date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-03-03 13:50:00,16.02,16.03,16.02,16.02,12000.0,10.6233,10.6299,10.6233,10.6233,12000.0
2005-03-03 13:55:00,16.02,16.04,16.01,16.04,70000.0,10.6233,10.6365,10.6166,10.6365,70000.0
2005-03-03 14:00:00,16.04,16.09,16.03,16.09,78400.0,10.6365,10.6697,10.6299,10.6697,78400.0
2005-03-03 14:05:00,16.08,16.11,16.08,16.11,78800.0,10.6631,10.6829,10.6631,10.6829,78800.0
2005-03-03 14:10:00,16.11,16.11,16.09,16.1,256000.0,10.6829,10.6829,10.6697,10.6763,256000.0
2005-03-03 14:15:00,16.1,16.11,16.1,16.1,154800.0,10.6763,10.6829,10.6763,10.6763,154800.0
2005-03-03 14:20:00,16.1,16.1,16.09,16.09,298000.0,10.6763,10.6763,10.6697,10.6697,298000.0
2005-03-03 14:25:00,16.09,16.1,16.08,16.08,33600.0,10.6697,10.6763,10.6631,10.6631,33600.0
2005-03-03 14:30:00,16.08,16.09,16.07,16.09,50000.0,10.6631,10.6697,10.6564,10.6697,50000.0
2005-03-03 14:35:00,16.1,16.1,16.08,16.08,68400.0,10.6763,10.6763,10.6631,10.6631,68400.0
2005-03-03 14:40:00,16.09,16.1,16.09,16.09,44000.0,10.6697,10.6763,10.6697,10.6697,44000.0
2005-03-03 14:45:00,16.09,16.09,16.07,16.07,29600.0,10.6697,10.6697,10.6564,10.6564,29600.0
2005-03-03 14:50:00,16.07,16.08,16.07,16.08,38000.0,10.6564,10.6631,10.6564,10.6631,38000.0
2005-03-03 14:55:00,16.08,16.1,16.08,16.1,88000.0,10.6631,10.6763,10.6631,10.6763,88000.0
2005-03-03 15:00:00,16.1,16.13,16.1,16.11,142800.0,10.6763,10.6962,10.6763,10.6829,142800.0
2005-03-03 15:05:00,16.12,16.14,16.11,16.12,84400.0,10.6896,10.7028,10.6829,10.6896,84400.0
2005-03-03 15:10:00,16.13,16.15,16.13,16.14,71200.0,10.6962,10.7095,10.6962,10.7028,71200.0
2005-03-03 15:15:00,16.13,16.14,16.11,16.13,89600.0,10.6962,10.7028,10.6829,10.6962,89600.0
2005-03-03 15:20:00,16.13,16.13,16.12,16.12,398400.0,10.6962,10.6962,10.6896,10.6896,398400.0
2005-03-03 15:25:00,16.13,16.13,16.12,16.13,202400.0,10.6962,10.6962,10.6896,10.6962,202400.0
2005-03-03 15:30:00,16.13,16.13,16.1,16.11,124800.0,10.6962,10.6962,10.6763,10.6829,124800.0
2005-03-03 15:35:00,16.11,16.11,16.1,16.1,179200.0,10.6829,10.6829,10.6763,10.6763,179200.0
2005-03-03 15:40:00,16.1,16.1,16.09,16.09,51200.0,10.6763,10.6763,10.6697,10.6697,51200.0
2005-03-03 15:45:00,16.1,16.1,16.09,16.09,46400.0,10.6763,10.6763,10.6697,10.6697,46400.0
2005-03-03 15:50:00,16.09,16.09,16.06,16.06,156000.0,10.6697,10.6697,10.6498,10.6498,156000.0
2005-03-03 15:55:00,16.05,16.09,16.05,16.08,202800.0,10.6432,10.6697,10.6432,10.6631,202800.0
2005-03-04 09:30:00,16.13,16.13,16.12,16.13,149600.0,10.6962,10.6962,10.6896,10.6962,149600.0
2005-03-04 09:35:00,16.14,16.14,16.06,16.06,248800.0,10.7028,10.7028,10.6498,10.6498,248800.0
2005-03-04 09:40:00,16.06,16.06,16.04,16.05,82400.0,10.6498,10.6498,10.6365,10.6432,82400.0
2005-03-04 09:45:00,16.05,16.1,16.04,16.09,56000.0,10.6432,10.6763,10.6365,10.6697,56000.0
2005-03-04 09:50:00,16.09,16.14,16.09,16.11,55200.0,10.6697,10.7028,10.6697,10.6829,55200.0
2005-03-04 09:55:00,16.11,16.14,16.11,16.13,88000.0,10.6829,10.7028,10.6829,10.6962,88000.0
2005-03-04 10:00:00,16.13,16.17,16.13,16.16,96800.0,10.6962,10.7227,10.6962,10.7161,96800.0
2005-03-04 10:05:00,16.16,16.2,16.16,16.2,108800.0,10.7161,10.7426,10.7161,10.7426,108800.0
2005-03-04 10:10:00,16.2,16.2,16.18,16.2,91600.0,10.7426,10.7426,10.7294,10.7426,91600.0
2005-03-04 10:15:00,16.2,16.2,16.19,16.19,40800.0,10.7426,10.7426,10.736,10.736,40800.0
2005-03-04 10:20:00,16.18,16.19,16.18,16.18,147600.0,10.7294,10.736,10.7294,10.7294,147600.0
2005-03-04 10:25:00,16.17,16.18,16.16,16.16,92800.0,10.7227,10.7294,10.7161,10.7161,92800.0
2005-03-04 10:30:00,16.15,16.16,16.1,16.12,94400.0,10.7095,10.7161,10.6763,10.6896,94400.0
2005-03-04 10:35:00,16.11,16.11,16.09,16.1,60400.0,10.6829,10.6829,10.6697,10.6763,60400.0
2005-03-04 10:40:00,16.11,16.14,16.09,16.14,186000.0,10.6829,10.7028,10.6697,10.7028,186000.0
2005-03-04 10:45:00,16.15,16.18,16.14,16.18,334400.0,10.7095,10.7294,10.7028,10.7294,334400.0
2005-03-04 10:50:00,16.18,16.18,16.14,16.14,78800.0,10.7294,10.7294,10.7028,10.7028,78800.0
2005-03-04 10:55:00,16.14,16.14,16.12,16.13,155600.0,10.7028,10.7028,10.6896,10.6962,155600.0
2005-03-04 11:00:00,16.14,16.15,16.14,16.15,32000.0,10.7028,10.7095,10.7028,10.7095,32000.0
2005-03-04 11:05:00,16.15,16.16,16.15,16.16,24000.0,10.7095,10.7161,10.7095,10.7161,24000.0
2005-03-04 11:10:00,16.16,16.16,16.14,16.15,29600.0,10.7161,10.7161,10.7028,10.7095,29600.0
2005-03-04 11:15:00,16.15,16.15,16.13,16.13,35200.0,10.7095,10.7095,10.6962,10.6962,35200.0
2005-03-04 11:20:00,16.13,16.14,16.13,16.13,35600.0,10.6962,10.7028,10.6962,10.6962,35600.0
2005-03-04 11:25:00,16.14,16.17,16.14,16.17,46000.0,10.7028,10.7227,10.7028,10.7227,46000.0
2005-03-04 11:30:00,16.17,16.17,16.16,16.16,37200.0,10.7227,10.7227,10.7161,10.7161,37200.0
2005-03-04 11:35:00,16.16,16.16,16.15,16.15,63600.0,10.7161,10.7161,10.7095,10.7095,63600.0
2005-03-04 11:40:00,16.15,16.15,16.13,16.14,46400.0,10.7095,10.7095,10.6962,10.7028,46400.0
2005-03-04 11:45:00,16.13,16.13,16.12,16.13,25600.0,10.6962,10.6962,10.6896,10.6962,25600.0
2005-03-04 11:50:00,16.13,16.13,16.11,16.12,35600.0,10.6962,10.6962,10.6829,10.6896,35600.0
2005-03-04 11:55:00,16.13,16.14,16.13,16.14,16400.0,10.6962,10.7028,10.6962,10.7028,16400.0
2005-03-04 12:00:00,16.14,16.15,16.14,16.15,19600.0,10.7028,10.7095,10.7028,10.7095,19600.0
2005-03-04 12:05:00,16.15,16.15,16.13,16.13,79600.0,10.7095,10.7095,10.6962,10.6962,79600.0
2005-03-04 12:10:00,16.13,16.15,16.13,16.15,51600.0,10.6962,10.7095,10.6962,10.7095,51600.0
2005-03-04 12:15:00,16.15,16.17,16.15,16.16,48800.0,10.7095,10.7227,10.7095,10.7161,48800.0
2005-03-04 12:20:00,16.16,16.17,16.15,16.16,42400.0,10.7161,10.7227,10.7095,10.7161,42400.0
2005-03-04 12:25:00,16.16,16.16,16.14,16.15,34400.0,10.7161,10.7161,10.7028,10.7095,34400.0
2005-03-04 12:30:00,16.16,16.16,16.15,16.16,39600.0,10.7161,10.7161,10.7095,10.7161,39600.0
2005-03-04 12:35:00,16.16,16.17,16.16,16.17,11200.0,10.7161,10.7227,10.7161,10.7227,11200.0
2005-03-04 12:40:00,16.17,16.18,16.17,16.18,25600.0,10.7227,10.7294,10.7227,10.7294,25600.0
2005-03-04 12:45:00,16.18,16.18,16.17,16.17,35200.0,10.7294,10.7294,10.7227,10.7227,35200.0
2005-03-04 12:50:00,16.18,16.18,16.17,16.18,62400.0,10.7294,10.7294,10.7227,10.7294,62400.0
2005-03-04 12:55:00,16.18,16.18,16.17,16.17,28800.0,10.7294,10.7294,10.7227,10.7227,28800.0
2005-03-04 13:00:00,16.17,16.18,16.17,16.17,32800.0,10.7227,10.7294,10.7227,10.7227,32800.0
2005-03-04 13:05:00,16.17,16.18,16.17,16.17,30800.0,10.7227,10.7294,10.7227,10.7227,30800.0
2005-03-04 13:10:00,16.17,16.18,16.17,16.17,19200.0,10.7227,10.7294,10.7227,10.7227,19200.0
2005-03-04 13:15:00,16.17,16.17,16.17,16.17,24400.0,10.7227,10.7227,10.7227,10.7227,24400.0
2005-03-04 13:20:00,16.16,16.18,16.16,16.18,20000.0,10.7161,10.7294,10.7161,10.7294,20000.0
2005-03-04 13:25:00,16.18,16.18,16.17,16.17,26800.0,10.7294,10.7294,10.7227,10.7227,26800.0
2005-03-04 13:30:00,16.17,16.17,16.17,16.17,9200.0,10.7227,10.7227,10.7227,10.7227,9200.0
2005-03-04 13:35:00,16.18,16.18,16.17,16.18,109200.0,10.7294,10.7294,10.7227,10.7294,109200.0
2005-03-04 13:40:00,16.18,16.18,16.17,16.18,90000.0,10.7294,10.7294,10.7227,10.7294,90000.0
2005-03-04 13:45:00,16.18,16.18,16.18,16.18,40800.0,10.7294,10.7294,10.7294,10.7294,40800.0
2005-03-04 13:50:00,16.18,16.19,16.18,16.18,156800.0,10.7294,10.736,10.7294,10.7294,156800.0
2005-03-04 13:55:00,16.18,16.2,16.18,16.19,40000.0,10.7294,10.7426,10.7294,10.736,40000.0
2005-03-04 14:00:00,16.19,16.2,16.19,16.2,96000.0,10.736,10.7426,10.736,10.7426,96000.0
2005-03-04 14:05:00,16.2,16.21,16.2,16.2,55600.0,10.7426,10.7493,10.7426,10.7426,55600.0
2005-03-04 14:10:00,16.2,16.21,16.19,16.19,34800.0,10.7426,10.7493,10.736,10.736,34800.0
2005-03-04 14:15:00,16.19,16.2,16.19,16.2,48000.0,10.736,10.7426,10.736,10.7426,48000.0
2005-03-04 14:20:00,16.2,16.2,16.19,16.19,22800.0,10.7426,10.7426,10.736,10.736,22800.0
2005-03-04 14:25:00,16.19,16.19,16.18,16.18,30400.0,10.736,10.736,10.7294,10.7294,30400.0
2005-03-04 14:30:00,16.18,16.2,16.18,16.2,52400.0,10.7294,10.7426,10.7294,10.7426,52400.0
2005-03-04 14:35:00,16.2,16.2,16.17,16.18,52000.0,10.7426,10.7426,10.7227,10.7294,52000.0
2005-03-04 14:40:00,16.18,16.18,16.17,16.18,21200.0,10.7294,10.7294,10.7227,10.7294,21200.0
2005-03-04 14:45:00,16.18,16.18,16.18,16.18,120400.0,10.7294,10.7294,10.7294,10.7294,120400.0
2005-03-04 14:50:00,16.18,16.2,16.18,16.2,44400.0,10.7294,10.7426,10.7294,10.7426,44400.0
2005-03-04 14:55:00,16.2,16.2,16.18,16.19,28400.0,10.7426,10.7426,10.7294,10.736,28400.0
2005-03-04 15:00:00,16.19,16.2,16.19,16.2,22800.0,10.736,10.7426,10.736,10.7426,22800.0
2005-03-04 15:05:00,16.2,16.21,16.2,16.21,49200.0,10.7426,10.7493,10.7426,10.7493,49200.0
2005-03-04 15:10:00,16.21,16.21,16.21,16.21,19600.0,10.7493,10.7493,10.7493,10.7493,19600.0
2005-03-04 15:15:00,16.21,16.22,16.21,16.22,87200.0,10.7493,10.7559,10.7493,10.7559,87200.0
2005-03-04 15:20:00,16.22,16.22,16.21,16.22,33200.0,10.7559,10.7559,10.7493,10.7559,33200.0
2005-03-04 15:25:00,16.22,16.23,16.22,16.22,29200.0,10.7559,10.7625,10.7559,10.7559,29200.0
2005-03-04 15:30:00,16.22,16.22,16.21,16.21,37200.0,10.7559,10.7559,10.7493,10.7493,37200.0
2005-03-04 15:35:00,16.21,16.21,16.2,16.2,38400.0,10.7493,10.7493,10.7426,10.7426,38400.0
2005-03-04 15:40:00,16.19,16.2,16.17,16.18,142800.0,10.736,10.7426,10.7227,10.7294,142800.0
2005-03-04 15:45:00,16.18,16.2,16.18,16.2,257600.0,10.7294,10.7426,10.7294,10.7426,257600.0
2005-03-04 15:50:00,16.2,16.2,16.17,16.18,638400.0,10.7426,10.7426,10.7227,10.7294,638400.0
2005-03-04 15:55:00,16.18,16.19,16.17,16.17,222000.0,10.7294,10.736,10.7227,10.7227,222000.0
2005-03-07 09:35:00,16.13,16.14,16.13,16.13,351600.0,10.7448,10.7515,10.7448,10.7448,351600.0
2005-03-07 09:40:00,16.14,16.19,16.14,16.18,60400.0,10.7515,10.7848,10.7515,10.7781,60400.0
2005-03-07 09:45:00,16.18,16.19,16.16,16.16,199200.0,10.7781,10.7848,10.7648,10.7648,199200.0
2005-03-07 09:50:00,16.16,16.18,16.16,16.18,26000.0,10.7648,10.7781,10.7648,10.7781,26000.0
2005-03-07 09:55:00,16.18,16.23,16.18,16.23,104400.0,10.7781,10.8114,10.7781,10.8114,104400.0
2005-03-07 10:00:00,16.23,16.27,16.23,16.25,346000.0,10.8114,10.8381,10.8114,10.8247,346000.0
2005-03-07 10:05:00,16.25,16.25,16.22,16.24,76400.0,10.8247,10.8247,10.8048,10.8181,76400.0
2005-03-07 10:10:00,16.23,16.26,16.23,16.25,39600.0,10.8114,10.8314,10.8114,10.8247,39600.0
2005-03-07 10:15:00,16.25,16.25,16.22,16.22,144400.0,10.8247,10.8247,10.8048,10.8048,144400.0
2005-03-07 10:20:00,16.22,16.25,16.22,16.25,92400.0,10.8048,10.8247,10.8048,10.8247,92400.0
2005-03-07 10:25:00,16.25,16.25,16.24,16.25,113200.0,10.8247,10.8247,10.8181,10.8247,113200.0
2005-03-07 10:30:00,16.25,16.28,16.25,16.28,162800.0,10.8247,10.8447,10.8247,10.8447,162800.0
2005-03-07 10:35:00,16.29,16.33,16.29,16.31,106400.0,10.8514,10.878,10.8514,10.8647,106400.0
2005-03-07 10:40:00,16.31,16.31,16.26,16.27,116800.0,10.8647,10.8647,10.8314,10.8381,116800.0
2005-03-07 10:45:00,16.27,16.28,16.27,16.28,101200.0,10.8381,10.8447,10.8381,10.8447,101200.0
2005-03-07 10:50:00,16.28,16.28,16.26,16.26,67600.0,10.8447,10.8447,10.8314,10.8314,67600.0
2005-03-07 10:55:00,16.26,16.28,16.25,16.28,69600.0,10.8314,10.8447,10.8247,10.8447,69600.0
2005-03-07 11:00:00,16.3,16.31,16.28,16.31,163600.0,10.858,10.8647,10.8447,10.8647,163600.0
2005-03-07 11:05:00,16.31,16.35,16.31,16.31,174800.0,10.8647,10.8914,10.8647,10.8647,174800.0
2005-03-07 11:10:00,16.32,16.32,16.31,16.32,86400.0,10.8714,10.8714,10.8647,10.8714,86400.0
2005-03-07 11:15:00,16.32,16.32,16.29,16.29,80800.0,10.8714,10.8714,10.8514,10.8514,80800.0
2005-03-07 11:20:00,16.29,16.29,16.28,16.28,129600.0,10.8514,10.8514,10.8447,10.8447,129600.0
2005-03-07 11:25:00,16.28,16.31,16.28,16.31,45600.0,10.8447,10.8647,10.8447,10.8647,45600.0
2005-03-07 11:30:00,16.3,16.3,16.29,16.3,63200.0,10.858,10.858,10.8514,10.858,63200.0
2005-03-07 11:35:00,16.31,16.32,16.31,16.31,41600.0,10.8647,10.8714,10.8647,10.8647,41600.0
2005-03-07 11:40:00,16.31,16.33,16.31,16.33,180400.0,10.8647,10.878,10.8647,10.878,180400.0
2005-03-07 11:45:00,16.33,16.33,16.32,16.32,33600.0,10.878,10.878,10.8714,10.8714,33600.0
2005-03-07 11:50:00,16.32,16.33,16.32,16.33,31200.0,10.8714,10.878,10.8714,10.878,31200.0
2005-03-07 11:55:00,16.33,16.34,16.33,16.34,32400.0,10.878,10.8847,10.878,10.8847,32400.0
2005-03-07 12:00:00,16.34,16.36,16.34,16.36,78400.0,10.8847,10.898,10.8847,10.898,78400.0
2005-03-07 12:05:00,16.36,16.36,16.36,16.36,23200.0,10.898,10.898,10.898,10.898,23200.0
2005-03-07 12:10:00,16.36,16.37,16.36,16.37,54400.0,10.898,10.9047,10.898,10.9047,54400.0
2005-03-07 12:15:00,16.37,16.38,16.36,16.38,103600.0,10.9047,10.9113,10.898,10.9113,103600.0
2005-03-07 12:20:00,16.38,16.41,16.38,16.41,37600.0,10.9113,10.9313,10.9113,10.9313,37600.0
2005-03-07 12:25:00,16.42,16.45,16.42,16.44,80400.0,10.938,10.958,10.938,10.9513,80400.0
2005-03-07 12:30:00,16.45,16.45,16.44,16.45,67200.0,10.958,10.958,10.9513,10.958,67200.0
2005-03-07 12:35:00,16.45,16.47,16.44,16.47,104400.0,10.958,10.9713,10.9513,10.9713,104400.0
2005-03-07 12:40:00,16.47,16.48,16.47,16.48,69600.0,10.9713,10.978,10.9713,10.978,69600.0
2005-03-07 12:45:00,16.48,16.5,16.48,16.48,110400.0,10.978,10.9913,10.978,10.978,110400.0
2005-03-07 12:50:00,16.48,16.48,16.48,16.48,38000.0,10.978,10.978,10.978,10.978,38000.0
2005-03-07 12:55:00,16.48,16.48,16.45,16.45,51200.0,10.978,10.978,10.958,10.958,51200.0
2005-03-07 13:00:00,16.46,16.48,16.46,16.48,77600.0,10.9646,10.978,10.9646,10.978,77600.0
2005-03-07 13:05:00,16.48,16.5,16.48,16.49,56400.0,10.978,10.9913,10.978,10.9846,56400.0
2005-03-07 13:10:00,16.49,16.5,16.48,16.49,64800.0,10.9846,10.9913,10.978,10.9846,64800.0
2005-03-07 13:15:00,16.49,16.49,16.48,16.49,69600.0,10.9846,10.9846,10.978,10.9846,69600.0
2005-03-07 13:20:00,16.48,16.49,16.48,16.48,53600.0,10.978,10.9846,10.978,10.978,53600.0
2005-03-07 13:25:00,16.47,16.48,16.46,16.47,60800.0,10.9713,10.978,10.9646,10.9713,60800.0
2005-03-07 13:30:00,16.48,16.48,16.46,16.46,108000.0,10.978,10.978,10.9646,10.9646,108000.0
2005-03-07 13:35:00,16.46,16.46,16.45,16.46,209200.0,10.9646,10.9646,10.958,10.9646,209200.0
2005-03-07 13:40:00,16.46,16.46,16.45,16.45,25600.0,10.9646,10.9646,10.958,10.958,25600.0
2005-03-07 13:45:00,16.45,16.45,16.43,16.45,122000.0,10.958,10.958,10.9446,10.958,122000.0
2005-03-07 13:50:00,16.44,16.47,16.43,16.45,70800.0,10.9513,10.9713,10.9446,10.958,70800.0
2005-03-07 13:55:00,16.45,16.47,16.45,16.45,49200.0,10.958,10.9713,10.958,10.958,49200.0
2005-03-07 14:00:00,16.46,16.46,16.45,16.45,76000.0,10.9646,10.9646,10.958,10.958,76000.0
2005-03-07 14:05:00,16.45,16.45,16.44,16.45,79200.0,10.958,10.958,10.9513,10.958,79200.0
2005-03-07 14:10:00,16.45,16.46,16.44,16.45,73200.0,10.958,10.9646,10.9513,10.958,73200.0
2005-03-07 14:15:00,16.45,16.45,16.41,16.41,35600.0,10.958,10.958,10.9313,10.9313,35600.0
2005-03-07 14:20:00,16.4,16.42,16.39,16.39,37200.0,10.9247,10.938,10.918,10.918,37200.0
2005-03-07 14:25:00,16.39,16.4,16.38,16.38,81600.0,10.918,10.9247,10.9113,10.9113,81600.0
2005-03-07 14:30:00,16.38,16.39,16.38,16.39,33200.0,10.9113,10.918,10.9113,10.918,33200.0
2005-03-07 14:35:00,16.38,16.39,16.38,16.39,26000.0,10.9113,10.918,10.9113,10.918,26000.0
2005-03-07 14:40:00,16.39,16.42,16.39,16.4,38400.0,10.918,10.938,10.918,10.9247,38400.0
2005-03-07 14:45:00,16.41,16.41,16.4,16.41,14000.0,10.9313,10.9313,10.9247,10.9313,14000.0
2005-03-07 14:50:00,16.4,16.41,16.39,16.39,22800.0,10.9247,10.9313,10.918,10.918,22800.0
2005-03-07 14:55:00,16.39,16.41,16.39,16.4,32000.0,10.918,10.9313,10.918,10.9247,32000.0
2005-03-07 15:00:00,16.41,16.42,16.4,16.42,26400.0,10.9313,10.938,10.9247,10.938,26400.0
2005-03-07 15:05:00,16.41,16.43,16.41,16.42,25200.0,10.9313,10.9446,10.9313,10.938,25200.0
2005-03-07 15:10:00,16.42,16.42,16.4,16.41,49200.0,10.938,10.938,10.9247,10.9313,49200.0
2005-03-07 15:15:00,16.41,16.41,16.39,16.4,47200.0,10.9313,10.9313,10.918,10.9247,47200.0
2005-03-07 15:20:00,16.4,16.42,16.4,16.42,86800.0,10.9247,10.938,10.9247,10.938,86800.0
2005-03-07 15:25:00,16.42,16.43,16.4,16.4,68800.0,10.938,10.9446,10.9247,10.9247,68800.0
2005-03-07 15:30:00,16.4,16.44,16.39,16.44,197600.0,10.9247,10.9513,10.918,10.9513,197600.0
2005-03-07 15:35:00,16.45,16.47,16.44,16.45,203200.0,10.958,10.9713,10.9513,10.958,203200.0
2005-03-07 15:40:00,16.45,16.45,16.45,16.45,140800.0,10.958,10.958,10.958,10.958,140800.0
2005-03-07 15:45:00,16.45,16.46,16.44,16.45,106000.0,10.958,10.9646,10.9513,10.958,106000.0
2005-03-07 15:50:00,16.45,16.5,16.45,16.5,265600.0,10.958,10.9913,10.958,10.9913,265600.0
2005-03-07 15:55:00,16.51,16.51,16.49,16.5,412400.0,10.9979,10.9979,10.9846,10.9913,412400.0
2005-03-08 09:35:00,16.61,16.61,16.59,16.59,281600.0,11.0646,11.0646,11.0512,11.0512,281600.0
2005-03-08 09:40:00,16.59,16.61,16.58,16.59,162800.0,11.0512,11.0646,11.0446,11.0512,162800.0
2005-03-08 09:45:00,16.6,16.6,16.58,16.58,83200.0,11.0579,11.0579,11.0446,11.0446,83200.0
2005-03-08 09:50:00,16.58,16.58,16.56,16.57,250400.0,11.0446,11.0446,11.0312,11.0379,250400.0
2005-03-08 09:55:00,16.56,16.58,16.56,16.57,182000.0,11.0312,11.0446,11.0312,11.0379,182000.0
2005-03-08 10:00:00,16.57,16.6,16.57,16.59,83200.0,11.0379,11.0579,11.0379,11.0512,83200.0
2005-03-08 10:05:00,16.59,16.59,16.58,16.58,210400.0,11.0512,11.0512,11.0446,11.0446,210400.0
2005-03-08 10:10:00,16.58,16.59,16.58,16.58,64000.0,11.0446,11.0512,11.0446,11.0446,64000.0
2005-03-08 10:15:00,16.58,16.58,16.56,16.57,174000.0,11.0446,11.0446,11.0312,11.0379,174000.0
2005-03-08 10:20:00,16.57,16.59,16.57,16.58,655200.0,11.0379,11.0512,11.0379,11.0446,655200.0
2005-03-08 10:25:00,16.58,16.58,16.57,16.57,170800.0,11.0446,11.0446,11.0379,11.0379,170800.0
2005-03-08 10:30:00,16.57,16.58,16.57,16.58,124800.0,11.0379,11.0446,11.0379,11.0446,124800.0
2005-03-08 10:35:00,16.58,16.58,16.56,16.56,113200.0,11.0446,11.0446,11.0312,11.0312,113200.0
2005-03-08 10:40:00,16.56,16.59,16.56,16.59,65600.0,11.0312,11.0512,11.0312,11.0512,65600.0
2005-03-08 10:45:00,16.59,16.59,16.57,16.57,54000.0,11.0512,11.0512,11.0379,11.0379,54000.0
2005-03-08 10:50:00,16.57,16.58,16.57,16.57,71200.0,11.0379,11.0446,11.0379,11.0379,71200.0
2005-03-08 10:55:00,16.57,16.58,16.56,16.58,41200.0,11.0379,11.0446,11.0312,11.0446,41200.0
2005-03-08 11:00:00,16.58,16.58,16.57,16.58,68400.0,11.0446,11.0446,11.0379,11.0446,68400.0
2005-03-08 11:05:00,16.58,16.58,16.57,16.57,47200.0,11.0446,11.0446,11.0379,11.0379,47200.0
2005-03-08 11:10:00,16.57,16.6,16.57,16.59,52800.0,11.0379,11.0579,11.0379,11.0512,52800.0
2005-03-08 11:15:00,16.59,16.59,16.58,16.58,24000.0,11.0512,11.0512,11.0446,11.0446,24000.0
2005-03-08 11:20:00,16.58,16.6,16.58,16.6,72800.0,11.0446,11.0579,11.0446,11.0579,72800.0
2005-03-08 11:25:00,16.6,16.6,16.58,16.59,63200.0,11.0579,11.0579,11.0446,11.0512,63200.0
2005-03-08 11:30:00,16.59,16.59,16.59,16.59,81600.0,11.0512,11.0512,11.0512,11.0512,81600.0
2005-03-08 11:35:00,16.59,16.6,16.59,16.59,64400.0,11.0512,11.0579,11.0512,11.0512,64400.0
2005-03-08 11:40:00,16.59,16.6,16.59,16.6,353200.0,11.0512,11.0579,11.0512,11.0579,353200.0
2005-03-08 11:45:00,16.6,16.6,16.6,16.6,27200.0,11.0579,11.0579,11.0579,11.0579,27200.0
2005-03-08 11:50:00,16.6,16.6,16.59,16.59,62400.0,11.0579,11.0579,11.0512,11.0512,62400.0
2005-03-08 11:55:00,16.59,16.6,16.58,16.58,50000.0,11.0512,11.0579,11.0446,11.0446,50000.0
2005-03-08 12:00:00,16.58,16.6,16.58,16.59,68000.0,11.0446,11.0579,11.0446,11.0512,68000.0
2005-03-08 12:05:00,16.59,16.6,16.58,16.59,46000.0,11.0512,11.0579,11.0446,11.0512,46000.0
2005-03-08 12:10:00,16.59,16.59,16.58,16.58,28400.0,11.0512,11.0512,11.0446,11.0446,28400.0
2005-03-08 12:15:00,16.58,16.6,16.58,16.59,65200.0,11.0446,11.0579,11.0446,11.0512,65200.0
2005-03-08 12:20:00,16.59,16.61,16.59,16.61,38800.0,11.0512,11.0646,11.0512,11.0646,38800.0
2005-03-08 12:25:00,16.6,16.6,16.59,16.59,35200.0,11.0579,11.0579,11.0512,11.0512,35200.0
2005-03-08 12:30:00,16.59,16.59,16.58,16.59,40800.0,11.0512,11.0512,11.0446,11.0512,40800.0
2005-03-08 12:35:00,16.59,16.6,16.58,16.59,39600.0,11.0512,11.0579,11.0446,11.0512,39600.0
2005-03-08 12:40:00,16.59,16.6,16.59,16.6,24400.0,11.0512,11.0579,11.0512,11.0579,24400.0
2005-03-08 12:45:00,16.6,16.6,16.6,16.6,16800.0,11.0579,11.0579,11.0579,11.0579,16800.0
2005-03-08 12:50:00,16.6,16.6,16.58,16.58,30800.0,11.0579,11.0579,11.0446,11.0446,30800.0
2005-03-08 12:55:00,16.58,16.59,16.58,16.58,27600.0,11.0446,11.0512,11.0446,11.0446,27600.0
2005-03-08 13:00:00,16.58,16.59,16.58,16.59,32800.0,11.0446,11.0512,11.0446,11.0512,32800.0
2005-03-08 13:05:00,16.59,16.61,16.58,16.58,62400.0,11.0512,11.0646,11.0446,11.0446,62400.0
2005-03-08 13:10:00,16.58,16.6,16.58,16.6,53200.0,11.0446,11.0579,11.0446,11.0579,53200.0
2005-03-08 13:15:00,16.6,16.61,16.6,16.61,62800.0,11.0579,11.0646,11.0579,11.0646,62800.0
2005-03-08 13:20:00,16.61,16.61,16.61,16.61,30800.0,11.0646,11.0646,11.0646,11.0646,30800.0
2005-03-08 13:25:00,16.61,16.61,16.59,16.59,26800.0,11.0646,11.0646,11.0512,11.0512,26800.0
2005-03-08 13:30:00,16.59,16.6,16.59,16.59,32400.0,11.0512,11.0579,11.0512,11.0512,32400.0
2005-03-08 13:35:00,16.59,16.59,16.59,16.59,33600.0,11.0512,11.0512,11.0512,11.0512,33600.0
2005-03-08 13:40:00,16.59,16.6,16.59,16.59,89600.0,11.0512,11.0579,11.0512,11.0512,89600.0
2005-03-08 13:45:00,16.59,16.59,16.58,16.58,44000.0,11.0512,11.0512,11.0446,11.0446,44000.0
2005-03-08 13:50:00,16.58,16.58,16.57,16.58,64800.0,11.0446,11.0446,11.0379,11.0446,64800.0
2005-03-08 13:55:00,16.58,16.59,16.58,16.59,24800.0,11.0446,11.0512,11.0446,11.0512,24800.0
2005-03-08 14:00:00,16.59,16.59,16.59,16.59,54400.0,11.0512,11.0512,11.0512,11.0512,54400.0
2005-03-08 14:05:00,16.59,16.61,16.59,16.6,55200.0,11.0512,11.0646,11.0512,11.0579,55200.0
2005-03-08 14:10:00,16.6,16.6,16.57,16.58,40000.0,11.0579,11.0579,11.0379,11.0446,40000.0
2005-03-08 14:15:00,16.58,16.59,16.57,16.59,107200.0,11.0446,11.0512,11.0379,11.0512,107200.0
2005-03-08 14:20:00,16.58,16.6,16.58,16.59,84800.0,11.0446,11.0579,11.0446,11.0512,84800.0
2005-03-08 14:25:00,16.59,16.61,16.59,16.6,42800.0,11.0512,11.0646,11.0512,11.0579,42800.0
2005-03-08 14:30:00,16.61,16.61,16.6,16.6,88800.0,11.0646,11.0646,11.0579,11.0579,88800.0
2005-03-08 14:35:00,16.6,16.6,16.6,16.6,40000.0,11.0579,11.0579,11.0579,11.0579,40000.0
2005-03-08 14:40:00,16.6,16.6,16.58,16.58,26800.0,11.0579,11.0579,11.0446,11.0446,26800.0
2005-03-08 14:45:00,16.58,16.59,16.58,16.58,36400.0,11.0446,11.0512,11.0446,11.0446,36400.0
2005-03-08 14:50:00,16.58,16.6,16.58,16.59,40800.0,11.0446,11.0579,11.0446,11.0512,40800.0
2005-03-08 14:55:00,16.59,16.61,16.59,16.6,55600.0,11.0512,11.0646,11.0512,11.0579,55600.0
2005-03-08 15:00:00,16.6,16.6,16.59,16.59,36000.0,11.0579,11.0579,11.0512,11.0512,36000.0
2005-03-08 15:05:00,16.59,16.6,16.59,16.6,71600.0,11.0512,11.0579,11.0512,11.0579,71600.0
2005-03-08 15:10:00,16.6,16.6,16.59,16.6,31600.0,11.0579,11.0579,11.0512,11.0579,31600.0
2005-03-08 15:15:00,16.6,16.61,16.6,16.61,45600.0,11.0579,11.0646,11.0579,11.0646,45600.0
2005-03-08 15:20:00,16.61,16.62,16.61,16.61,96000.0,11.0646,11.0712,11.0646,11.0646,96000.0
2005-03-08 15:25:00,16.61,16.62,16.6,16.61,65200.0,11.0646,11.0712,11.0579,11.0646,65200.0
2005-03-08 15:30:00,16.61,16.61,16.6,16.6,54800.0,11.0646,11.0646,11.0579,11.0579,54800.0
2005-03-08 15:35:00,16.6,16.6,16.58,16.58,90400.0,11.0579,11.0579,11.0446,11.0446,90400.0
2005-03-08 15:40:00,16.58,16.6,16.58,16.6,110800.0,11.0446,11.0579,11.0446,11.0579,110800.0
2005-03-08 15:45:00,16.59,16.62,16.59,16.61,174400.0,11.0512,11.0712,11.0512,11.0646,174400.0
2005-03-08 15:50:00,16.61,16.62,16.59,16.59,186000.0,11.0646,11.0712,11.0512,11.0512,186000.0
2005-03-08 15:55:00,16.59,16.6,16.58,16.58,232800.0,11.0512,11.0579,11.0446,11.0446,232800.0
2005-03-09 09:30:00,16.48,16.48,16.41,16.43,134400.0,10.978,10.978,10.9313,10.9446,134400.0
2005-03-09 09:35:00,16.43,16.48,16.39,16.43,64800.0,10.9446,10.978,10.918,10.9446,64800.0
2005-03-09 09:40:00,16.42,16.42,16.38,16.42,83600.0,10.938,10.938,10.9113,10.938,83600.0
2005-03-09 09:45:00,16.42,16.42,16.4,16.41,72800.0,10.938,10.938,10.9247,10.9313,72800.0
2005-03-09 09:50:00,16.41,16.45,16.39,16.45,151200.0,10.9313,10.958,10.918,10.958,151200.0
2005-03-09 09:55:00,16.46,16.52,16.45,16.5,241200.0,10.9646,11.0046,10.958,10.9913,241200.0
2005-03-09 10:00:00,16.51,16.51,16.45,16.45,92800.0,10.9979,10.9979,10.958,10.958,92800.0
2005-03-09 10:05:00,16.45,16.48,16.44,16.48,78000.0,10.958,10.978,10.9513,10.978,78000.0
2005-03-09 10:10:00,16.5,16.51,16.46,16.49,69200.0,10.9913,10.9979,10.9646,10.9846,69200.0
2005-03-09 10:15:00,16.5,16.52,16.49,16.51,32800.0,10.9913,11.0046,10.9846,10.9979,32800.0
2005-03-09 10:20:00,16.52,16.52,16.5,16.51,150400.0,11.0046,11.0046,10.9913,10.9979,150400.0
2005-03-09 10:25:00,16.5,16.57,16.5,16.57,96800.0,10.9913,11.0379,10.9913,11.0379,96800.0
2005-03-09 10:30:00,16.55,16.6,16.54,16.54,50000.0,11.0246,11.0579,11.0179,11.0179,50000.0
2005-03-09 10:35:00,16.54,16.58,16.54,16.56,45600.0,11.0179,11.0446,11.0179,11.0312,45600.0
2005-03-09 10:40:00,16.55,16.56,16.54,16.54,44800.0,11.0246,11.0312,11.0179,11.0179,44800.0
2005-03-09 10:45:00,16.53,16.56,16.53,16.54,33200.0,11.0113,11.0312,11.0113,11.0179,33200.0
2005-03-09 10:50:00,16.54,16.55,16.53,16.55,27600.0,11.0179,11.0246,11.0113,11.0246,27600.0
2005-03-09 10:55:00,16.55,16.56,16.53,16.53,34000.0,11.0246,11.0312,11.0113,11.0113,34000.0
2005-03-09 11:00:00,16.54,16.54,16.53,16.53,42800.0,11.0179,11.0179,11.0113,11.0113,42800.0
2005-03-09 11:05:00,16.53,16.53,16.52,16.52,62400.0,11.0113,11.0113,11.0046,11.0046,62400.0
2005-03-09 11:10:00,16.52,16.52,16.52,16.52,56000.0,11.0046,11.0046,11.0046,11.0046,56000.0
2005-03-09 11:15:00,16.53,16.53,16.52,16.53,52000.0,11.0113,11.0113,11.0046,11.0113,52000.0
2005-03-09 11:20:00,16.52,16.53,16.52,16.52,130800.0,11.0046,11.0113,11.0046,11.0046,130800.0
2005-03-09 11:25:00,16.52,16.53,16.52,16.52,36000.0,11.0046,11.0113,11.0046,11.0046,36000.0
2005-03-09 11:30:00,16.52,16.54,16.52,16.54,61600.0,11.0046,11.0179,11.0046,11.0179,61600.0
2005-03-09 11:35:00,16.54,16.55,16.54,16.55,27600.0,11.0179,11.0246,11.0179,11.0246,27600.0
2005-03-09 11:40:00,16.54,16.57,16.54,16.57,22000.0,11.0179,11.0379,11.0179,11.0379,22000.0
2005-03-09 11:45:00,16.57,16.57,16.56,16.56,21200.0,11.0379,11.0379,11.0312,11.0312,21200.0
2005-03-09 11:50:00,16.56,16.57,16.55,16.56,22400.0,11.0312,11.0379,11.0246,11.0312,22400.0
2005-03-09 11:55:00,16.56,16.56,16.54,16.54,38000.0,11.0312,11.0312,11.0179,11.0179,38000.0
2005-03-09 12:00:00,16.55,16.55,16.53,16.53,44000.0,11.0246,11.0246,11.0113,11.0113,44000.0
2005-03-09 12:05:00,16.53,16.53,16.53,16.53,13200.0,11.0113,11.0113,11.0113,11.0113,13200.0
2005-03-09 12:10:00,16.53,16.55,16.53,16.54,29600.0,11.0113,11.0246,11.0113,11.0179,29600.0
2005-03-09 12:15:00,16.54,16.55,16.54,16.55,26800.0,11.0179,11.0246,11.0179,11.0246,26800.0
2005-03-09 12:20:00,16.55,16.56,16.54,16.55,28400.0,11.0246,11.0312,11.0179,11.0246,28400.0
2005-03-09 12:25:00,16.55,16.56,16.54,16.54,22800.0,11.0246,11.0312,11.0179,11.0179,22800.0
2005-03-09 12:30:00,16.54,16.55,16.54,16.54,27200.0,11.0179,11.0246,11.0179,11.0179,27200.0
2005-03-09 12:35:00,16.54,16.54,16.53,16.54,8400.0,11.0179,11.0179,11.0113,11.0179,8400.0
2005-03-09 12:40:00,16.53,16.54,16.53,16.53,21200.0,11.0113,11.0179,11.0113,11.0113,21200.0
2005-03-09 12:45:00,16.53,16.53,16.53,16.53,22000.0,11.0113,11.0113,11.0113,11.0113,22000.0
2005-03-09 12:50:00,16.53,16.53,16.49,16.49,74800.0,11.0113,11.0113,10.9846,10.9846,74800.0
2005-03-09 12:55:00,16.5,16.5,16.49,16.49,41600.0,10.9913,10.9913,10.9846,10.9846,41600.0
2005-03-09 13:00:00,16.48,16.53,16.48,16.53,100400.0,10.978,11.0113,10.978,11.0113,100400.0
2005-03-09 13:05:00,16.52,16.53,16.52,16.53,170000.0,11.0046,11.0113,11.0046,11.0113,170000.0
2005-03-09 13:10:00,16.53,16.54,16.53,16.53,18000.0,11.0113,11.0179,11.0113,11.0113,18000.0
2005-03-09 13:15:00,16.53,16.56,16.53,16.56,93200.0,11.0113,11.0312,11.0113,11.0312,93200.0
2005-03-09 13:20:00,16.55,16.58,16.55,16.57,110400.0,11.0246,11.0446,11.0246,11.0379,110400.0
2005-03-09 13:25:00,16.57,16.57,16.55,16.55,25600.0,11.0379,11.0379,11.0246,11.0246,25600.0
2005-03-09 13:30:00,16.55,16.57,16.55,16.57,34400.0,11.0246,11.0379,11.0246,11.0379,34400.0
2005-03-09 13:35:00,16.57,16.57,16.56,16.56,21200.0,11.0379,11.0379,11.0312,11.0312,21200.0
2005-03-09 13:40:00,16.57,16.57,16.56,16.57,86000.0,11.0379,11.0379,11.0312,11.0379,86000.0
2005-03-09 13:45:00,16.57,16.57,16.56,16.57,49600.0,11.0379,11.0379,11.0312,11.0379,49600.0
2005-03-09 13:50:00,16.57,16.59,16.57,16.59,126800.0,11.0379,11.0512,11.0379,11.0512,126800.0
2005-03-09 13:55:00,16.59,16.63,16.59,16.62,1153200.0,11.0512,11.0779,11.0512,11.0712,1153200.0
2005-03-09 14:00:00,16.62,16.63,16.61,16.61,196000.0,11.0712,11.0779,11.0646,11.0646,196000.0
2005-03-09 14:05:00,16.61,16.61,16.6,16.6,112800.0,11.0646,11.0646,11.0579,11.0579,112800.0
2005-03-09 14:10:00,16.6,16.6,16.6,16.6,65200.0,11.0579,11.0579,11.0579,11.0579,65200.0
2005-03-09 14:15:00,16.6,16.6,16.58,16.58,80000.0,11.0579,11.0579,11.0446,11.0446,80000.0
2005-03-09 14:20:00,16.59,16.6,16.58,16.6,86000.0,11.0512,11.0579,11.0446,11.0579,86000.0
2005-03-09 14:25:00,16.59,16.59,16.55,16.57,162400.0,11.0512,11.0512,11.0246,11.0379,162400.0
2005-03-09 14:30:00,16.57,16.59,16.57,16.58,76800.0,11.0379,11.0512,11.0379,11.0446,76800.0
2005-03-09 14:35:00,16.58,16.58,16.57,16.57,40800.0,11.0446,11.0446,11.0379,11.0379,40800.0
2005-03-09 14:40:00,16.58,16.59,16.57,16.59,54800.0,11.0446,11.0512,11.0379,11.0512,54800.0
2005-03-09 14:45:00,16.59,16.6,16.59,16.6,41600.0,11.0512,11.0579,11.0512,11.0579,41600.0
2005-03-09 14:50:00,16.6,16.6,16.58,16.58,208400.0,11.0579,11.0579,11.0446,11.0446,208400.0
2005-03-09 14:55:00,16.58,16.59,16.57,16.59,28400.0,11.0446,11.0512,11.0379,11.0512,28400.0
2005-03-09 15:00:00,16.59,16.59,16.56,16.57,21600.0,11.0512,11.0512,11.0312,11.0379,21600.0
2005-03-09 15:05:00,16.57,16.58,16.57,16.57,30400.0,11.0379,11.0446,11.0379,11.0379,30400.0
2005-03-09 15:10:00,16.57,16.59,16.57,16.58,68800.0,11.0379,11.0512,11.0379,11.0446,68800.0
2005-03-09 15:15:00,16.58,16.59,16.57,16.57,82000.0,11.0446,11.0512,11.0379,11.0379,82000.0
2005-03-09 15:20:00,16.57,16.6,16.57,16.59,122800.0,11.0379,11.0579,11.0379,11.0512,122800.0
2005-03-09 15:25:00,16.59,16.6,16.59,16.59,83200.0,11.0512,11.0579,11.0512,11.0512,83200.0
2005-03-09 15:30:00,16.59,16.59,16.58,16.58,135600.0,11.0512,11.0512,11.0446,11.0446,135600.0
2005-03-09 15:35:00,16.58,16.59,16.58,16.58,76400.0,11.0446,11.0512,11.0446,11.0446,76400.0
2005-03-09 15:40:00,16.58,16.59,16.58,16.58,112800.0,11.0446,11.0512,11.0446,11.0446,112800.0
2005-03-09 15:45:00,16.58,16.58,16.54,16.54,97200.0,11.0446,11.0446,11.0179,11.0179,97200.0
2005-03-09 15:50:00,16.54,16.54,16.53,16.53,120800.0,11.0179,11.0179,11.0113,11.0113,120800.0
2005-03-09 15:55:00,16.53,16.55,16.53,16.55,166400.0,11.0113,11.0246,11.0113,11.0246,166400.0
2005-03-10 09:30:00,16.55,16.55,16.48,16.48,81200.0,11.0246,11.0246,10.978,10.978,81200.0
2005-03-10 09:35:00,16.48,16.55,16.48,16.53,57600.0,10.978,11.0246,10.978,11.0113,57600.0
2005-03-10 09:40:00,16.52,16.55,16.5,16.52,108800.0,11.0046,11.0246,10.9913,11.0046,108800.0
2005-03-10 09:45:00,16.5,16.52,16.46,16.5,90000.0,10.9913,11.0046,10.9646,10.9913,90000.0
2005-03-10 09:50:00,16.49,16.51,16.46,16.5,72800.0,10.9846,10.9979,10.9646,10.9913,72800.0
2005-03-10 09:55:00,16.51,16.58,16.51,16.54,53600.0,10.9979,11.0446,10.9979,11.0179,53600.0
2005-03-10 10:00:00,16.54,16.56,16.53,16.53,46400.0,11.0179,11.0312,11.0113,11.0113,46400.0
2005-03-10 10:05:00,16.53,16.53,16.48,16.49,49600.0,11.0113,11.0113,10.978,10.9846,49600.0
2005-03-10 10:10:00,16.48,16.48,16.47,16.48,49600.0,10.978,10.978,10.9713,10.978,49600.0
2005-03-10 10:15:00,16.48,16.5,16.48,16.49,39600.0,10.978,10.9913,10.978,10.9846,39600.0
2005-03-10 10:20:00,16.48,16.5,16.48,16.5,37600.0,10.978,10.9913,10.978,10.9913,37600.0
2005-03-10 10:25:00,16.51,16.51,16.48,16.48,34400.0,10.9979,10.9979,10.978,10.978,34400.0
2005-03-10 10:30:00,16.48,16.48,16.46,16.47,80000.0,10.978,10.978,10.9646,10.9713,80000.0
2005-03-10 10:35:00,16.47,16.47,16.45,16.45,98800.0,10.9713,10.9713,10.958,10.958,98800.0
2005-03-10 10:40:00,16.45,16.45,16.4,16.41,91200.0,10.958,10.958,10.9247,10.9313,91200.0
2005-03-10 10:45:00,16.4,16.41,16.38,16.38,116400.0,10.9247,10.9313,10.9113,10.9113,116400.0
2005-03-10 10:50:00,16.38,16.39,16.35,16.35,106400.0,10.9113,10.918,10.8914,10.8914,106400.0
2005-03-10 10:55:00,16.35,16.39,16.35,16.38,94000.0,10.8914,10.918,10.8914,10.9113,94000.0
2005-03-10 11:00:00,16.36,16.39,16.36,16.38,86800.0,10.898,10.918,10.898,10.9113,86800.0
2005-03-10 11:05:00,16.38,16.38,16.37,16.38,51200.0,10.9113,10.9113,10.9047,10.9113,51200.0
2005-03-10 11:10:00,16.37,16.37,16.33,16.35,26000.0,10.9047,10.9047,10.878,10.8914,26000.0
2005-03-10 11:15:00,16.34,16.36,16.33,16.34,106000.0,10.8847,10.898,10.878,10.8847,106000.0
2005-03-10 11:20:00,16.34,16.36,16.34,16.36,51600.0,10.8847,10.898,10.8847,10.898,51600.0
2005-03-10 11:25:00,16.36,16.36,16.35,16.35,12400.0,10.898,10.898,10.8914,10.8914,12400.0
2005-03-10 11:30:00,16.35,16.36,16.35,16.36,40400.0,10.8914,10.898,10.8914,10.898,40400.0
2005-03-10 11:35:00,16.36,16.36,16.36,16.36,40400.0,10.898,10.898,10.898,10.898,40400.0
2005-03-10 11:40:00,16.36,16.36,16.35,16.35,35200.0,10.898,10.898,10.8914,10.8914,35200.0
2005-03-10 11:45:00,16.35,16.37,16.35,16.37,26800.0,10.8914,10.9047,10.8914,10.9047,26800.0
2005-03-10 11:50:00,16.37,16.4,16.37,16.4,31200.0,10.9047,10.9247,10.9047,10.9247,31200.0
2005-03-10 11:55:00,16.4,16.43,16.39,16.39,70400.0,10.9247,10.9446,10.918,10.918,70400.0
2005-03-10 12:00:00,16.39,16.39,16.37,16.38,50400.0,10.918,10.918,10.9047,10.9113,50400.0
2005-03-10 12:05:00,16.37,16.38,16.37,16.38,14400.0,10.9047,10.9113,10.9047,10.9113,14400.0
2005-03-10 12:10:00,16.38,16.39,16.37,16.39,41200.0,10.9113,10.918,10.9047,10.918,41200.0
2005-03-10 12:15:00,16.39,16.39,16.38,16.39,22000.0,10.918,10.918,10.9113,10.918,22000.0
2005-03-10 12:20:00,16.39,16.39,16.35,16.39,92400.0,10.918,10.918,10.8914,10.918,92400.0
2005-03-10 12:25:00,16.38,16.38,16.37,16.38,19200.0,10.9113,10.9113,10.9047,10.9113,19200.0
2005-03-10 12:30:00,16.38,16.39,16.37,16.39,22800.0,10.9113,10.918,10.9047,10.918,22800.0
2005-03-10 12:35:00,16.39,16.4,16.39,16.4,12800.0,10.918,10.9247,10.918,10.9247,12800.0
2005-03-10 12:40:00,16.38,16.4,16.38,16.39,60000.0,10.9113,10.9247,10.9113,10.918,60000.0
2005-03-10 12:45:00,16.39,16.4,16.38,16.39,19200.0,10.918,10.9247,10.9113,10.918,19200.0
2005-03-10 12:50:00,16.39,16.4,16.38,16.38,70800.0,10.918,10.9247,10.9113,10.9113,70800.0
2005-03-10 12:55:00,16.39,16.41,16.39,16.41,18400.0,10.918,10.9313,10.918,10.9313,18400.0
2005-03-10 13:00:00,16.42,16.45,16.42,16.44,103600.0,10.938,10.958,10.938,10.9513,103600.0
2005-03-10 13:05:00,16.44,16.45,16.43,16.45,12400.0,10.9513,10.958,10.9446,10.958,12400.0
2005-03-10 13:10:00,16.44,16.46,16.44,16.45,41600.0,10.9513,10.9646,10.9513,10.958,41600.0
2005-03-10 13:15:00,16.45,16.46,16.45,16.46,37600.0,10.958,10.9646,10.958,10.9646,37600.0
2005-03-10 13:20:00,16.45,16.46,16.45,16.46,13600.0,10.958,10.9646,10.958,10.9646,13600.0
2005-03-10 13:25:00,16.45,16.49,16.45,16.49,18400.0,10.958,10.9846,10.958,10.9846,18400.0
2005-03-10 13:30:00,16.51,16.51,16.49,16.49,36400.0,10.9979,10.9979,10.9846,10.9846,36400.0
2005-03-10 13:35:00,16.49,16.52,16.49,16.52,25600.0,10.9846,11.0046,10.9846,11.0046,25600.0
2005-03-10 13:40:00,16.51,16.52,16.51,16.51,47600.0,10.9979,11.0046,10.9979,10.9979,47600.0
2005-03-10 13:45:00,16.51,16.51,16.5,16.51,51600.0,10.9979,10.9979,10.9913,10.9979,51600.0
2005-03-10 13:50:00,16.51,16.52,16.5,16.5,99600.0,10.9979,11.0046,10.9913,10.9913,99600.0
2005-03-10 13:55:00,16.5,16.53,16.5,16.51,90000.0,10.9913,11.0113,10.9913,10.9979,90000.0
2005-03-10 14:00:00,16.51,16.51,16.5,16.51,26400.0,10.9979,10.9979,10.9913,10.9979,26400.0
2005-03-10 14:05:00,16.51,16.51,16.49,16.5,59200.0,10.9979,10.9979,10.9846,10.9913,59200.0
2005-03-10 14:10:00,16.5,16.5,16.5,16.5,58000.0,10.9913,10.9913,10.9913,10.9913,58000.0
2005-03-10 14:15:00,16.5,16.52,16.5,16.5,19200.0,10.9913,11.0046,10.9913,10.9913,19200.0
2005-03-10 14:20:00,16.5,16.5,16.5,16.5,34400.0,10.9913,10.9913,10.9913,10.9913,34400.0
2005-03-10 14:25:00,16.51,16.52,16.5,16.5,20800.0,10.9979,11.0046,10.9913,10.9913,20800.0
2005-03-10 14:30:00,16.5,16.5,16.49,16.49,21600.0,10.9913,10.9913,10.9846,10.9846,21600.0
2005-03-10 14:35:00,16.49,16.5,16.49,16.49,15600.0,10.9846,10.9913,10.9846,10.9846,15600.0
2005-03-10 14:40:00,16.49,16.49,16.47,16.48,34800.0,10.9846,10.9846,10.9713,10.978,34800.0
2005-03-10 14:45:00,16.48,16.5,16.48,16.5,33600.0,10.978,10.9913,10.978,10.9913,33600.0
2005-03-10 14:50:00,16.5,16.51,16.5,16.5,16400.0,10.9913,10.9979,10.9913,10.9913,16400.0
2005-03-10 14:55:00,16.5,16.51,16.49,16.49,35600.0,10.9913,10.9979,10.9846,10.9846,35600.0
2005-03-10 15:00:00,16.49,16.49,16.48,16.48,31200.0,10.9846,10.9846,10.978,10.978,31200.0
2005-03-10 15:05:00,16.48,16.48,16.45,16.45,80000.0,10.978,10.978,10.958,10.958,80000.0
2005-03-10 15:10:00,16.45,16.45,16.44,16.44,48400.0,10.958,10.958,10.9513,10.9513,48400.0
2005-03-10 15:15:00,16.45,16.46,16.44,16.45,43200.0,10.958,10.9646,10.9513,10.958,43200.0
2005-03-10 15:20:00,16.45,16.45,16.43,16.45,54800.0,10.958,10.958,10.9446,10.958,54800.0
2005-03-10 15:25:00,16.45,16.45,16.43,16.44,79600.0,10.958,10.958,10.9446,10.9513,79600.0
2005-03-10 15:30:00,16.44,16.44,16.43,16.44,218400.0,10.9513,10.9513,10.9446,10.9513,218400.0
2005-03-10 15:35:00,16.45,16.47,16.45,16.45,89200.0,10.958,10.9713,10.958,10.958,89200.0
2005-03-10 15:40:00,16.46,16.46,16.45,16.45,45600.0,10.9646,10.9646,10.958,10.958,45600.0
2005-03-10 15:45:00,16.45,16.48,16.45,16.48,58000.0,10.958,10.978,10.958,10.978,58000.0
2005-03-10 15:50:00,16.48,16.49,16.48,16.49,44000.0,10.978,10.9846,10.978,10.9846,44000.0
2005-03-10 15:55:00,16.49,16.49,16.49,16.49,135600.0,10.9846,10.9846,10.9846,10.9846,135600.0
2005-03-11 09:30:00,16.44,16.45,16.43,16.45,63600.0,10.9513,10.958,10.9446,10.958,63600.0
2005-03-11 09:35:00,16.45,16.47,16.42,16.46,56800.0,10.958,10.9713,10.938,10.9646,56800.0
2005-03-11 09:40:00,16.47,16.56,16.47,16.56,85600.0,10.9713,11.0312,10.9713,11.0312,85600.0
2005-03-11 09:45:00,16.56,16.61,16.56,16.61,63600.0,11.0312,11.0646,11.0312,11.0646,63600.0
2005-03-11 09:50:00,16.6,16.6,16.57,16.57,87600.0,11.0579,11.0579,11.0379,11.0379,87600.0
2005-03-11 09:55:00,16.58,16.6,16.54,16.57,37200.0,11.0446,11.0579,11.0179,11.0379,37200.0
2005-03-11 10:00:00,16.56,16.61,16.56,16.59,78000.0,11.0312,11.0646,11.0312,11.0512,78000.0
2005-03-11 10:05:00,16.59,16.59,16.57,16.57,29200.0,11.0512,11.0512,11.0379,11.0379,29200.0
2005-03-11 10:10:00,16.57,16.57,16.56,16.56,15600.0,11.0379,11.0379,11.0312,11.0312,15600.0
2005-03-11 10:15:00,16.55,16.55,16.53,16.55,44400.0,11.0246,11.0246,11.0113,11.0246,44400.0
2005-03-11 10:20:00,16.55,16.55,16.52,16.55,54800.0,11.0246,11.0246,11.0046,11.0246,54800.0
2005-03-11 10:25:00,16.54,16.56,16.54,16.55,81200.0,11.0179,11.0312,11.0179,11.0246,81200.0
2005-03-11 10:30:00,16.55,16.56,16.55,16.55,78400.0,11.0246,11.0312,11.0246,11.0246,78400.0
2005-03-11 10:35:00,16.55,16.55,16.52,16.54,88400.0,11.0246,11.0246,11.0046,11.0179,88400.0
2005-03-11 10:40:00,16.54,16.55,16.52,16.55,60400.0,11.0179,11.0246,11.0046,11.0246,60400.0
2005-03-11 10:45:00,16.55,16.55,16.52,16.52,49200.0,11.0246,11.0246,11.0046,11.0046,49200.0
2005-03-11 10:50:00,16.52,16.54,16.5,16.5,215200.0,11.0046,11.0179,10.9913,10.9913,215200.0
2005-03-11 10:55:00,16.5,16.54,16.49,16.53,34800.0,10.9913,11.0179,10.9846,11.0113,34800.0
2005-03-11 11:00:00,16.52,16.54,16.52,16.54,28400.0,11.0046,11.0179,11.0046,11.0179,28400.0
2005-03-11 11:05:00,16.53,16.54,16.52,16.53,20800.0,11.0113,11.0179,11.0046,11.0113,20800.0
2005-03-11 11:10:00,16.53,16.56,16.53,16.56,35600.0,11.0113,11.0312,11.0113,11.0312,35600.0
2005-03-11 11:15:00,16.57,16.61,16.56,16.61,41200.0,11.0379,11.0646,11.0312,11.0646,41200.0
2005-03-11 11:20:00,16.61,16.62,16.61,16.61,28000.0,11.0646,11.0712,11.0646,11.0646,28000.0
2005-03-11 11:25:00,16.61,16.61,16.59,16.59,34800.0,11.0646,11.0646,11.0512,11.0512,34800.0
2005-03-11 11:30:00,16.59,16.61,16.58,16.58,41200.0,11.0512,11.0646,11.0446,11.0446,41200.0
2005-03-11 11:35:00,16.58,16.59,16.58,16.58,15200.0,11.0446,11.0512,11.0446,11.0446,15200.0
2005-03-11 11:40:00,16.58,16.58,16.58,16.58,19200.0,11.0446,11.0446,11.0446,11.0446,19200.0
2005-03-11 11:45:00,16.58,16.59,16.58,16.58,30400.0,11.0446,11.0512,11.0446,11.0446,30400.0
2005-03-11 11:50:00,16.58,16.59,16.58,16.58,25200.0,11.0446,11.0512,11.0446,11.0446,25200.0
2005-03-11 11:55:00,16.58,16.58,16.55,16.55,13200.0,11.0446,11.0446,11.0246,11.0246,13200.0
2005-03-11 12:00:00,16.52,16.54,16.52,16.54,30400.0,11.0046,11.0179,11.0046,11.0179,30400.0
2005-03-11 12:05:00,16.54,16.54,16.53,16.54,66400.0,11.0179,11.0179,11.0113,11.0179,66400.0
2005-03-11 12:10:00,16.53,16.55,16.53,16.55,18800.0,11.0113,11.0246,11.0113,11.0246,18800.0
2005-03-11 12:15:00,16.54,16.54,16.54,16.54,11600.0,11.0179,11.0179,11.0179,11.0179,11600.0
2005-03-11 12:20:00,16.53,16.54,16.53,16.54,12000.0,11.0113,11.0179,11.0113,11.0179,12000.0
2005-03-11 12:25:00,16.54,16.54,16.54,16.54,9600.0,11.0179,11.0179,11.0179,11.0179,9600.0
2005-03-11 12:30:00,16.54,16.56,16.54,16.56,22400.0,11.0179,11.0312,11.0179,11.0312,22400.0
2005-03-11 12:35:00,16.57,16.58,16.57,16.57,11200.0,11.0379,11.0446,11.0379,11.0379,11200.0
2005-03-11 12:40:00,16.57,16.58,16.57,16.58,12400.0,11.0379,11.0446,11.0379,11.0446,12400.0
2005-03-11 12:45:00,16.58,16.59,16.58,16.59,18000.0,11.0446,11.0512,11.0446,11.0512,18000.0
2005-03-11 12:50:00,16.59,16.59,16.58,16.59,14400.0,11.0512,11.0512,11.0446,11.0512,14400.0
2005-03-11 12:55:00,16.58,16.58,16.56,16.56,34400.0,11.0446,11.0446,11.0312,11.0312,34400.0
2005-03-11 13:00:00,16.56,16.56,16.54,16.55,31200.0,11.0312,11.0312,11.0179,11.0246,31200.0
2005-03-11 13:05:00,16.55,16.57,16.55,16.56,22800.0,11.0246,11.0379,11.0246,11.0312,22800.0
2005-03-11 13:10:00,16.55,16.56,16.55,16.55,90400.0,11.0246,11.0312,11.0246,11.0246,90400.0
2005-03-11 13:15:00,16.55,16.55,16.54,16.54,57600.0,11.0246,11.0246,11.0179,11.0179,57600.0
2005-03-11 13:20:00,16.54,16.56,16.54,16.56,26400.0,11.0179,11.0312,11.0179,11.0312,26400.0
2005-03-11 13:25:00,16.56,16.56,16.54,16.54,36400.0,11.0312,11.0312,11.0179,11.0179,36400.0
2005-03-11 13:30:00,16.54,16.55,16.54,16.55,32000.0,11.0179,11.0246,11.0179,11.0246,32000.0
2005-03-11 13:35:00,16.54,16.54,16.54,16.54,22800.0,11.0179,11.0179,11.0179,11.0179,22800.0
2005-03-11 13:40:00,16.55,16.55,16.54,16.54,8400.0,11.0246,11.0246,11.0179,11.0179,8400.0
2005-03-11 13:45:00,16.54,16.54,16.51,16.52,34400.0,11.0179,11.0179,10.9979,11.0046,34400.0
2005-03-11 13:50:00,16.52,16.53,16.5,16.53,19200.0,11.0046,11.0113,10.9913,11.0113,19200.0
2005-03-11 13:55:00,16.53,16.53,16.52,16.52,13600.0,11.0113,11.0113,11.0046,11.0046,13600.0
2005-03-11 14:00:00,16.5,16.53,16.5,16.53,23200.0,10.9913,11.0113,10.9913,11.0113,23200.0
2005-03-11 14:05:00,16.53,16.54,16.53,16.54,21600.0,11.0113,11.0179,11.0113,11.0179,21600.0
2005-03-11 14:10:00,16.55,16.55,16.53,16.54,18400.0,11.0246,11.0246,11.0113,11.0179,18400.0
2005-03-11 14:15:00,16.54,16.54,16.53,16.54,16400.0,11.0179,11.0179,11.0113,11.0179,16400.0
2005-03-11 14:20:00,16.54,16.55,16.54,16.55,10400.0,11.0179,11.0246,11.0179,11.0246,10400.0
2005-03-11 14:25:00,16.56,16.56,16.55,16.55,14000.0,11.0312,11.0312,11.0246,11.0246,14000.0
2005-03-11 14:30:00,16.56,16.56,16.53,16.53,44400.0,11.0312,11.0312,11.0113,11.0113,44400.0
2005-03-11 14:35:00,16.53,16.53,16.51,16.52,63600.0,11.0113,11.0113,10.9979,11.0046,63600.0
2005-03-11 14:40:00,16.51,16.52,16.51,16.52,78800.0,10.9979,11.0046,10.9979,11.0046,78800.0
2005-03-11 14:45:00,16.52,16.52,16.5,16.5,53600.0,11.0046,11.0046,10.9913,10.9913,53600.0
2005-03-11 14:50:00,16.5,16.5,16.48,16.49,95600.0,10.9913,10.9913,10.978,10.9846,95600.0
2005-03-11 14:55:00,16.48,16.48,16.46,16.47,92800.0,10.978,10.978,10.9646,10.9713,92800.0
2005-03-11 15:00:00,16.47,16.47,16.43,16.44,42000.0,10.9713,10.9713,10.9446,10.9513,42000.0
2005-03-11 15:05:00,16.44,16.46,16.44,16.46,19200.0,10.9513,10.9646,10.9513,10.9646,19200.0
2005-03-11 15:10:00,16.46,16.49,16.46,16.49,20000.0,10.9646,10.9846,10.9646,10.9846,20000.0
2005-03-11 15:15:00,16.49,16.51,16.49,16.5,89200.0,10.9846,10.9979,10.9846,10.9913,89200.0
2005-03-11 15:20:00,16.5,16.51,16.49,16.51,46800.0,10.9913,10.9979,10.9846,10.9979,46800.0
2005-03-11 15:25:00,16.51,16.51,16.49,16.49,112400.0,10.9979,10.9979,10.9846,10.9846,112400.0
2005-03-11 15:30:00,16.49,16.5,16.48,16.5,75600.0,10.9846,10.9913,10.978,10.9913,75600.0
2005-03-11 15:35:00,16.5,16.52,16.5,16.52,49200.0,10.9913,11.0046,10.9913,11.0046,49200.0
2005-03-11 15:40:00,16.52,16.52,16.51,16.52,53600.0,11.0046,11.0046,10.9979,11.0046,53600.0
2005-03-11 15:45:00,16.51,16.55,16.51,16.55,86800.0,10.9979,11.0246,10.9979,11.0246,86800.0
2005-03-11 15:50:00,16.55,16.55,16.53,16.53,70400.0,11.0246,11.0246,11.0113,11.0113,70400.0
2005-03-11 15:55:00,16.54,16.55,16.53,16.55,109600.0,11.0179,11.0246,11.0113,11.0246,109600.0
2005-03-14 09:30:00,16.56,16.56,16.56,16.56,0.0,11.0312,11.0312,11.0312,11.0312,0.0
2005-03-14 09:35:00,16.63,16.63,16.58,16.59,282800.0,11.0779,11.0779,11.0446,11.0512,282800.0
2005-03-14 09:40:00,16.58,16.6,16.58,16.59,50400.0,11.0446,11.0579,11.0446,11.0512,50400.0
2005-03-14 09:45:00,16.58,16.58,16.55,16.57,38400.0,11.0446,11.0446,11.0246,11.0379,38400.0
2005-03-14 09:50:00,16.56,16.6,16.56,16.6,38000.0,11.0312,11.0579,11.0312,11.0579,38000.0
2005-03-14 09:55:00,16.6,16.71,16.59,16.59,138800.0,11.0579,11.1312,11.0512,11.0512,138800.0
2005-03-14 10:00:00,16.59,16.61,16.57,16.61,64000.0,11.0512,11.0646,11.0379,11.0646,64000.0
2005-03-14 10:05:00,16.61,16.61,16.59,16.6,42800.0,11.0646,11.0646,11.0512,11.0579,42800.0
2005-03-14 10:10:00,16.6,16.63,16.59,16.59,70800.0,11.0579,11.0779,11.0512,11.0512,70800.0
2005-03-14 10:15:00,16.59,16.62,16.59,16.62,36400.0,11.0512,11.0712,11.0512,11.0712,36400.0
2005-03-14 10:20:00,16.62,16.62,16.6,16.61,45600.0,11.0712,11.0712,11.0579,11.0646,45600.0
2005-03-14 10:25:00,16.6,16.61,16.6,16.61,33200.0,11.0579,11.0646,11.0579,11.0646,33200.0
2005-03-14 10:30:00,16.6,16.61,16.59,16.6,55200.0,11.0579,11.0646,11.0512,11.0579,55200.0
2005-03-14 10:35:00,16.6,16.6,16.59,16.6,24000.0,11.0579,11.0579,11.0512,11.0579,24000.0
2005-03-14 10:40:00,16.59,16.6,16.57,16.57,40000.0,11.0512,11.0579,11.0379,11.0379,40000.0
2005-03-14 10:45:00,16.58,16.58,16.55,16.55,72800.0,11.0446,11.0446,11.0246,11.0246,72800.0
2005-03-14 10:50:00,16.55,16.55,16.54,16.54,26800.0,11.0246,11.0246,11.0179,11.0179,26800.0
2005-03-14 10:55:00,16.54,16.54,16.52,16.54,65600.0,11.0179,11.0179,11.0046,11.0179,65600.0
2005-03-14 11:00:00,16.54,16.55,16.5,16.5,226800.0,11.0179,11.0246,10.9913,10.9913,226800.0
2005-03-14 11:05:00,16.5,16.5,16.48,16.48,275200.0,10.9913,10.9913,10.978,10.978,275200.0
2005-03-14 11:10:00,16.47,16.49,16.45,16.47,78400.0,10.9713,10.9846,10.958,10.9713,78400.0
2005-03-14 11:15:00,16.47,16.47,16.45,16.46,46800.0,10.9713,10.9713,10.958,10.9646,46800.0
2005-03-14 11:20:00,16.46,16.5,16.46,16.49,44800.0,10.9646,10.9913,10.9646,10.9846,44800.0
2005-03-14 11:25:00,16.49,16.51,16.49,16.51,41200.0,10.9846,10.9979,10.9846,10.9979,41200.0
2005-03-14 11:30:00,16.51,16.51,16.5,16.5,33600.0,10.9979,10.9979,10.9913,10.9913,33600.0
2005-03-14 11:35:00,16.51,16.51,16.46,16.47,34000.0,10.9979,10.9979,10.9646,10.9713,34000.0
2005-03-14 11:40:00,16.47,16.49,16.46,16.49,31600.0,10.9713,10.9846,10.9646,10.9846,31600.0
2005-03-14 11:45:00,16.49,16.49,16.47,16.47,16800.0,10.9846,10.9846,10.9713,10.9713,16800.0
2005-03-14 11:50:00,16.47,16.48,16.47,16.47,17200.0,10.9713,10.978,10.9713,10.9713,17200.0
2005-03-14 11:55:00,16.47,16.49,16.46,16.48,25600.0,10.9713,10.9846,10.9646,10.978,25600.0
2005-03-14 12:00:00,16.48,16.49,16.48,16.48,16400.0,10.978,10.9846,10.978,10.978,16400.0
2005-03-14 12:05:00,16.48,16.5,16.48,16.5,29600.0,10.978,10.9913,10.978,10.9913,29600.0
2005-03-14 12:10:00,16.5,16.5,16.49,16.49,22800.0,10.9913,10.9913,10.9846,10.9846,22800.0
2005-03-14 12:15:00,16.49,16.5,16.49,16.5,14800.0,10.9846,10.9913,10.9846,10.9913,14800.0
2005-03-14 12:20:00,16.5,16.52,16.5,16.52,29200.0,10.9913,11.0046,10.9913,11.0046,29200.0
2005-03-14 12:25:00,16.52,16.54,16.51,16.51,40000.0,11.0046,11.0179,10.9979,10.9979,40000.0
2005-03-14 12:30:00,16.5,16.5,16.5,16.5,16800.0,10.9913,10.9913,10.9913,10.9913,16800.0
2005-03-14 12:35:00,16.5,16.51,16.5,16.5,11600.0,10.9913,10.9979,10.9913,10.9913,11600.0
2005-03-14 12:40:00,16.49,16.51,16.49,16.51,16800.0,10.9846,10.9979,10.9846,10.9979,16800.0
2005-03-14 12:45:00,16.5,16.5,16.49,16.5,10800.0,10.9913,10.9913,10.9846,10.9913,10800.0
2005-03-14 12:50:00,16.5,16.5,16.5,16.5,16800.0,10.9913,10.9913,10.9913,10.9913,16800.0
2005-03-14 12:55:00,16.5,16.5,16.47,16.48,25200.0,10.9913,10.9913,10.9713,10.978,25200.0
2005-03-14 13:00:00,16.48,16.48,16.45,16.45,18000.0,10.978,10.978,10.958,10.958,18000.0
2005-03-14 13:05:00,16.45,16.45,16.44,16.44,7200.0,10.958,10.958,10.9513,10.9513,7200.0
2005-03-14 13:10:00,16.44,16.45,16.43,16.45,111200.0,10.9513,10.958,10.9446,10.958,111200.0
2005-03-14 13:15:00,16.44,16.48,16.44,16.46,39600.0,10.9513,10.978,10.9513,10.9646,39600.0
2005-03-14 13:20:00,16.46,16.46,16.44,16.45,26800.0,10.9646,10.9646,10.9513,10.958,26800.0
2005-03-14 13:25:00,16.45,16.45,16.42,16.42,20400.0,10.958,10.958,10.938,10.938,20400.0
2005-03-14 13:30:00,16.43,16.43,16.39,16.39,20400.0,10.9446,10.9446,10.918,10.918,20400.0
2005-03-14 13:35:00,16.39,16.41,16.38,16.41,65600.0,10.918,10.9313,10.9113,10.9313,65600.0
2005-03-14 13:40:00,16.41,16.41,16.4,16.4,25600.0,10.9313,10.9313,10.9247,10.9247,25600.0
2005-03-14 13:45:00,16.41,16.41,16.41,16.41,26000.0,10.9313,10.9313,10.9313,10.9313,26000.0
2005-03-14 13:50:00,16.41,16.41,16.41,16.41,28800.0,10.9313,10.9313,10.9313,10.9313,28800.0
2005-03-14 13:55:00,16.41,16.41,16.4,16.4,21600.0,10.9313,10.9313,10.9247,10.9247,21600.0
2005-03-14 14:00:00,16.4,16.4,16.39,16.4,18000.0,10.9247,10.9247,10.918,10.9247,18000.0
2005-03-14 14:05:00,16.4,16.41,16.4,16.41,15600.0,10.9247,10.9313,10.9247,10.9313,15600.0
2005-03-14 14:10:00,16.4,16.41,16.39,16.39,30800.0,10.9247,10.9313,10.918,10.918,30800.0
2005-03-14 14:15:00,16.39,16.39,16.38,16.38,18000.0,10.918,10.918,10.9113,10.9113,18000.0
2005-03-14 14:20:00,16.38,16.38,16.36,16.37,68000.0,10.9113,10.9113,10.898,10.9047,68000.0
2005-03-14 14:25:00,16.37,16.41,16.37,16.4,123200.0,10.9047,10.9313,10.9047,10.9247,123200.0
2005-03-14 14:30:00,16.39,16.4,16.39,16.4,20800.0,10.918,10.9247,10.918,10.9247,20800.0
2005-03-14 14:35:00,16.4,16.42,16.4,16.4,22000.0,10.9247,10.938,10.9247,10.9247,22000.0
2005-03-14 14:40:00,16.41,16.41,16.4,16.4,15600.0,10.9313,10.9313,10.9247,10.9247,15600.0
2005-03-14 14:45:00,16.4,16.41,16.4,16.4,29200.0,10.9247,10.9313,10.9247,10.9247,29200.0
2005-03-14 14:50:00,16.4,16.41,16.39,16.4,21600.0,10.9247,10.9313,10.918,10.9247,21600.0
2005-03-14 14:55:00,16.4,16.41,16.39,16.41,20800.0,10.9247,10.9313,10.918,10.9313,20800.0
2005-03-14 15:00:00,16.42,16.45,16.41,16.43,30000.0,10.938,10.958,10.9313,10.9446,30000.0
2005-03-14 15:05:00,16.43,16.46,16.42,16.46,29200.0,10.9446,10.9646,10.938,10.9646,29200.0
2005-03-14 15:10:00,16.45,16.45,16.42,16.43,46000.0,10.958,10.958,10.938,10.9446,46000.0
2005-03-14 15:15:00,16.43,16.48,16.43,16.47,79200.0,10.9446,10.978,10.9446,10.9713,79200.0
2005-03-14 15:20:00,16.47,16.48,16.47,16.48,24000.0,10.9713,10.978,10.9713,10.978,24000.0
2005-03-14 15:25:00,16.48,16.56,16.48,16.55,243600.0,10.978,11.0312,10.978,11.0246,243600.0
2005-03-14 15:30:00,16.55,16.56,16.54,16.54,95600.0,11.0246,11.0312,11.0179,11.0179,95600.0
2005-03-14 15:35:00,16.54,16.55,16.54,16.54,61200.0,11.0179,11.0246,11.0179,11.0179,61200.0
2005-03-14 15:40:00,16.54,16.55,16.54,16.55,79600.0,11.0179,11.0246,11.0179,11.0246,79600.0
2005-03-14 15:45:00,16.55,16.57,16.55,16.57,205200.0,11.0246,11.0379,11.0246,11.0379,205200.0
2005-03-14 15:50:00,16.57,16.59,16.57,16.59,176000.0,11.0379,11.0512,11.0379,11.0512,176000.0
2005-03-14 15:55:00,16.6,16.6,16.58,16.59,259200.0,11.0579,11.0579,11.0446,11.0512,259200.0
2005-03-15 09:30:00,16.62,16.62,16.59,16.6,116800.0,11.0712,11.0712,11.0512,11.0579,116800.0
2005-03-15 09:35:00,16.6,16.62,16.59,16.62,34400.0,11.0579,11.0712,11.0512,11.0712,34400.0
2005-03-15 09:40:00,16.62,16.62,16.59,16.59,32800.0,11.0712,11.0712,11.0512,11.0512,32800.0
2005-03-15 09:45:00,16.59,16.59,16.58,16.59,24000.0,11.0512,11.0512,11.0446,11.0512,24000.0
2005-03-15 09:50:00,16.59,16.61,16.59,16.61,35200.0,11.0512,11.0646,11.0512,11.0646,35200.0
2005-03-15 09:55:00,16.61,16.61,16.59,16.59,23200.0,11.0646,11.0646,11.0512,11.0512,23200.0
2005-03-15 10:00:00,16.58,16.61,16.58,16.59,20000.0,11.0446,11.0646,11.0446,11.0512,20000.0
2005-03-15 10:05:00,16.59,16.6,16.58,16.6,110000.0,11.0512,11.0579,11.0446,11.0579,110000.0
2005-03-15 10:10:00,16.6,16.6,16.58,16.59,23200.0,11.0579,11.0579,11.0446,11.0512,23200.0
2005-03-15 10:15:00,16.59,16.61,16.59,16.6,23200.0,11.0512,11.0646,11.0512,11.0579,23200.0
2005-03-15 10:20:00,16.6,16.6,16.59,16.59,30400.0,11.0579,11.0579,11.0512,11.0512,30400.0
2005-03-15 10:25:00,16.59,16.6,16.59,16.6,11200.0,11.0512,11.0579,11.0512,11.0579,11200.0
2005-03-15 10:30:00,16.59,16.61,16.59,16.6,40800.0,11.0512,11.0646,11.0512,11.0579,40800.0
2005-03-15 10:35:00,16.6,16.61,16.59,16.6,18000.0,11.0579,11.0646,11.0512,11.0579,18000.0
2005-03-15 10:40:00,16.61,16.61,16.59,16.59,50800.0,11.0646,11.0646,11.0512,11.0512,50800.0
2005-03-15 10:45:00,16.59,16.61,16.59,16.61,39600.0,11.0512,11.0646,11.0512,11.0646,39600.0
2005-03-15 10:50:00,16.61,16.61,16.59,16.61,76400.0,11.0646,11.0646,11.0512,11.0646,76400.0
2005-03-15 10:55:00,16.61,16.61,16.6,16.61,26400.0,11.0646,11.0646,11.0579,11.0646,26400.0
2005-03-15 11:00:00,16.61,16.61,16.61,16.61,26000.0,11.0646,11.0646,11.0646,11.0646,26000.0
2005-03-15 11:05:00,16.61,16.61,16.59,16.59,12400.0,11.0646,11.0646,11.0512,11.0512,12400.0
2005-03-15 11:10:00,16.58,16.59,16.58,16.59,31600.0,11.0446,11.0512,11.0446,11.0512,31600.0
2005-03-15 11:15:00,16.59,16.59,16.58,16.58,11200.0,11.0512,11.0512,11.0446,11.0446,11200.0
2005-03-15 11:20:00,16.59,16.59,16.56,16.56,29600.0,11.0512,11.0512,11.0312,11.0312,29600.0
2005-03-15 11:25:00,16.56,16.56,16.55,16.55,15600.0,11.0312,11.0312,11.0246,11.0246,15600.0
2005-03-15 11:30:00,16.55,16.57,16.55,16.56,24400.0,11.0246,11.0379,11.0246,11.0312,24400.0
2005-03-15 11:35:00,16.57,16.57,16.53,16.53,48400.0,11.0379,11.0379,11.0113,11.0113,48400.0
2005-03-15 11:40:00,16.52,16.53,16.5,16.5,42800.0,11.0046,11.0113,10.9913,10.9913,42800.0
2005-03-15 11:45:00,16.5,16.51,16.49,16.5,44800.0,10.9913,10.9979,10.9846,10.9913,44800.0
2005-03-15 11:50:00,16.51,16.53,16.5,16.53,31200.0,10.9979,11.0113,10.9913,11.0113,31200.0
2005-03-15 11:55:00,16.53,16.53,16.51,16.52,32400.0,11.0113,11.0113,10.9979,11.0046,32400.0
2005-03-15 12:00:00,16.52,16.52,16.5,16.51,28800.0,11.0046,11.0046,10.9913,10.9979,28800.0
2005-03-15 12:05:00,16.51,16.51,16.49,16.5,40800.0,10.9979,10.9979,10.9846,10.9913,40800.0
2005-03-15 12:10:00,16.5,16.5,16.49,16.5,47200.0,10.9913,10.9913,10.9846,10.9913,47200.0
2005-03-15 12:15:00,16.51,16.53,16.51,16.52,28000.0,10.9979,11.0113,10.9979,11.0046,28000.0
2005-03-15 12:20:00,16.52,16.53,16.52,16.52,6400.0,11.0046,11.0113,11.0046,11.0046,6400.0
2005-03-15 12:25:00,16.53,16.54,16.53,16.54,12400.0,11.0113,11.0179,11.0113,11.0179,12400.0
2005-03-15 12:30:00,16.53,16.54,16.53,16.53,9200.0,11.0113,11.0179,11.0113,11.0113,9200.0
2005-03-15 12:35:00,16.53,16.54,16.52,16.53,13200.0,11.0113,11.0179,11.0046,11.0113,13200.0
2005-03-15 12:40:00,16.53,16.54,16.53,16.54,10000.0,11.0113,11.0179,11.0113,11.0179,10000.0
2005-03-15 12:45:00,16.54,16.56,16.53,16.56,27600.0,11.0179,11.0312,11.0113,11.0312,27600.0
2005-03-15 12:50:00,16.57,16.57,16.56,16.56,2400.0,11.0379,11.0379,11.0312,11.0312,2400.0
2005-03-15 12:55:00,16.56,16.57,16.55,16.57,46400.0,11.0312,11.0379,11.0246,11.0379,46400.0
2005-03-15 13:00:00,16.57,16.57,16.55,16.55,32400.0,11.0379,11.0379,11.0246,11.0246,32400.0
2005-03-15 13:05:00,16.55,16.55,16.54,16.55,96800.0,11.0246,11.0246,11.0179,11.0246,96800.0
2005-03-15 13:10:00,16.54,16.54,16.53,16.53,20000.0,11.0179,11.0179,11.0113,11.0113,20000.0
2005-03-15 13:15:00,16.53,16.53,16.5,16.5,30800.0,11.0113,11.0113,10.9913,10.9913,30800.0
2005-03-15 13:20:00,16.5,16.5,16.48,16.48,42800.0,10.9913,10.9913,10.978,10.978,42800.0
2005-03-15 13:25:00,16.48,16.48,16.48,16.48,18400.0,10.978,10.978,10.978,10.978,18400.0
2005-03-15 13:30:00,16.48,16.49,16.48,16.48,19200.0,10.978,10.9846,10.978,10.978,19200.0
2005-03-15 13:35:00,16.48,16.48,16.47,16.47,65600.0,10.978,10.978,10.9713,10.9713,65600.0
2005-03-15 13:40:00,16.46,16.46,16.45,16.46,29200.0,10.9646,10.9646,10.958,10.9646,29200.0
2005-03-15 13:45:00,16.45,16.45,16.43,16.43,48400.0,10.958,10.958,10.9446,10.9446,48400.0
2005-03-15 13:50:00,16.43,16.45,16.43,16.44,104400.0,10.9446,10.958,10.9446,10.9513,104400.0
2005-03-15 13:55:00,16.44,16.46,16.44,16.46,22800.0,10.9513,10.9646,10.9513,10.9646,22800.0
2005-03-15 14:00:00,16.46,16.48,16.46,16.47,65200.0,10.9646,10.978,10.9646,10.9713,65200.0
2005-03-15 14:05:00,16.47,16.47,16.45,16.47,34800.0,10.9713,10.9713,10.958,10.9713,34800.0
2005-03-15 14:10:00,16.47,16.47,16.46,16.46,15600.0,10.9713,10.9713,10.9646,10.9646,15600.0
2005-03-15 14:15:00,16.46,16.46,16.45,16.45,28400.0,10.9646,10.9646,10.958,10.958,28400.0
2005-03-15 14:20:00,16.45,16.45,16.44,16.44,28400.0,10.958,10.958,10.9513,10.9513,28400.0
2005-03-15 14:25:00,16.44,16.45,16.44,16.45,16400.0,10.9513,10.958,10.9513,10.958,16400.0
2005-03-15 14:30:00,16.45,16.45,16.43,16.43,26800.0,10.958,10.958,10.9446,10.9446,26800.0
2005-03-15 14:35:00,16.43,16.46,16.43,16.46,57600.0,10.9446,10.9646,10.9446,10.9646,57600.0
2005-03-15 14:40:00,16.45,16.46,16.45,16.46,70800.0,10.958,10.9646,10.958,10.9646,70800.0
2005-03-15 14:45:00,16.45,16.45,16.43,16.44,41600.0,10.958,10.958,10.9446,10.9513,41600.0
2005-03-15 14:50:00,16.44,16.46,16.44,16.46,49600.0,10.9513,10.9646,10.9513,10.9646,49600.0
2005-03-15 14:55:00,16.46,16.47,16.45,16.46,119600.0,10.9646,10.9713,10.958,10.9646,119600.0
2005-03-15 15:00:00,16.46,16.46,16.45,16.45,41200.0,10.9646,10.9646,10.958,10.958,41200.0
2005-03-15 15:05:00,16.45,16.46,16.45,16.46,49200.0,10.958,10.9646,10.958,10.9646,49200.0
2005-03-15 15:10:00,16.46,16.46,16.44,16.44,64800.0,10.9646,10.9646,10.9513,10.9513,64800.0
2005-03-15 15:15:00,16.44,16.45,16.42,16.45,127600.0,10.9513,10.958,10.938,10.958,127600.0
2005-03-15 15:20:00,16.45,16.45,16.43,16.43,22400.0,10.958,10.958,10.9446,10.9446,22400.0
2005-03-15 15:25:00,16.43,16.45,16.43,16.44,96000.0,10.9446,10.958,10.9446,10.9513,96000.0
2005-03-15 15:30:00,16.44,16.45,16.43,16.43,202400.0,10.9513,10.958,10.9446,10.9446,202400.0
2005-03-15 15:35:00,16.44,16.44,16.43,16.44,239600.0,10.9513,10.9513,10.9446,10.9513,239600.0
2005-03-15 15:40:00,16.44,16.44,16.43,16.43,333600.0,10.9513,10.9513,10.9446,10.9446,333600.0
2005-03-15 15:45:00,16.43,16.44,16.43,16.44,86400.0,10.9446,10.9513,10.9446,10.9513,86400.0
2005-03-15 15:50:00,16.44,16.46,16.44,16.46,46400.0,10.9513,10.9646,10.9513,10.9646,46400.0
2005-03-15 15:55:00,16.45,16.46,16.43,16.43,198000.0,10.958,10.9646,10.9446,10.9446,198000.0
2005-03-16 09:30:00,16.36,16.36,16.25,16.28,127600.0,10.898,10.898,10.8247,10.8447,127600.0
2005-03-16 09:35:00,16.29,16.32,16.25,16.26,103200.0,10.8514,10.8714,10.8247,10.8314,103200.0
2005-03-16 09:40:00,16.26,16.28,16.26,16.27,90400.0,10.8314,10.8447,10.8314,10.8381,90400.0
2005-03-16 09:45:00,16.27,16.28,16.25,16.27,476000.0,10.8381,10.8447,10.8247,10.8381,476000.0
2005-03-16 09:50:00,16.27,16.3,16.26,16.3,94800.0,10.8381,10.858,10.8314,10.858,94800.0
2005-03-16 09:55:00,16.29,16.31,16.27,16.29,24400.0,10.8514,10.8647,10.8381,10.8514,24400.0
2005-03-16 10:00:00,16.3,16.31,16.3,16.3,38800.0,10.858,10.8647,10.858,10.858,38800.0
2005-03-16 10:05:00,16.3,16.3,16.28,16.3,53600.0,10.858,10.858,10.8447,10.858,53600.0
2005-03-16 10:10:00,16.3,16.3,16.29,16.3,84000.0,10.858,10.858,10.8514,10.858,84000.0
2005-03-16 10:15:00,16.3,16.3,16.27,16.27,64400.0,10.858,10.858,10.8381,10.8381,64400.0
2005-03-16 10:20:00,16.27,16.28,16.26,16.27,77200.0,10.8381,10.8447,10.8314,10.8381,77200.0
2005-03-16 10:25:00,16.27,16.28,16.25,16.25,58000.0,10.8381,10.8447,10.8247,10.8247,58000.0
2005-03-16 10:30:00,16.25,16.25,16.22,16.24,94000.0,10.8247,10.8247,10.8048,10.8181,94000.0
2005-03-16 10:35:00,16.23,16.23,16.18,16.2,78400.0,10.8114,10.8114,10.7781,10.7914,78400.0
2005-03-16 10:40:00,16.2,16.2,16.19,16.19,50800.0,10.7914,10.7914,10.7848,10.7848,50800.0
2005-03-16 10:45:00,16.19,16.21,16.17,16.21,102400.0,10.7848,10.7981,10.7714,10.7981,102400.0
2005-03-16 10:50:00,16.21,16.21,16.19,16.21,90000.0,10.7981,10.7981,10.7848,10.7981,90000.0
2005-03-16 10:55:00,16.21,16.23,16.21,16.23,18800.0,10.7981,10.8114,10.7981,10.8114,18800.0
2005-03-16 11:00:00,16.23,16.25,16.23,16.25,24000.0,10.8114,10.8247,10.8114,10.8247,24000.0
2005-03-16 11:05:00,16.25,16.26,16.25,16.25,10400.0,10.8247,10.8314,10.8247,10.8247,10400.0
2005-03-16 11:10:00,16.25,16.26,16.24,16.25,20000.0,10.8247,10.8314,10.8181,10.8247,20000.0
2005-03-16 11:15:00,16.26,16.26,16.24,16.24,14800.0,10.8314,10.8314,10.8181,10.8181,14800.0
2005-03-16 11:20:00,16.24,16.24,16.21,16.21,26400.0,10.8181,10.8181,10.7981,10.7981,26400.0
2005-03-16 11:25:00,16.21,16.23,16.21,16.23,9200.0,10.7981,10.8114,10.7981,10.8114,9200.0
2005-03-16 11:30:00,16.23,16.26,16.23,16.26,14000.0,10.8114,10.8314,10.8114,10.8314,14000.0
2005-03-16 11:35:00,16.26,16.26,16.25,16.25,16000.0,10.8314,10.8314,10.8247,10.8247,16000.0
2005-03-16 11:40:00,16.24,16.25,16.24,16.25,16400.0,10.8181,10.8247,10.8181,10.8247,16400.0
2005-03-16 11:45:00,16.26,16.26,16.25,16.26,12000.0,10.8314,10.8314,10.8247,10.8314,12000.0
2005-03-16 11:50:00,16.26,16.26,16.26,16.26,1600.0,10.8314,10.8314,10.8314,10.8314,1600.0
2005-03-16 11:55:00,16.26,16.27,16.25,16.27,20000.0,10.8314,10.8381,10.8247,10.8381,20000.0
2005-03-16 12:00:00,16.26,16.27,16.26,16.26,4800.0,10.8314,10.8381,10.8314,10.8314,4800.0
2005-03-16 12:05:00,16.26,16.26,16.25,16.25,15200.0,10.8314,10.8314,10.8247,10.8247,15200.0
2005-03-16 12:10:00,16.25,16.25,16.25,16.25,7200.0,10.8247,10.8247,10.8247,10.8247,7200.0
2005-03-16 12:15:00,16.25,16.26,16.25,16.26,11600.0,10.8247,10.8314,10.8247,10.8314,11600.0
2005-03-16 12:20:00,16.26,16.26,16.24,16.25,20400.0,10.8314,10.8314,10.8181,10.8247,20400.0
2005-03-16 12:25:00,16.25,16.25,16.25,16.25,12000.0,10.8247,10.8247,10.8247,10.8247,12000.0
2005-03-16 12:30:00,16.25,16.25,16.22,16.23,20800.0,10.8247,10.8247,10.8048,10.8114,20800.0
2005-03-16 12:35:00,16.24,16.25,16.24,16.25,10000.0,10.8181,10.8247,10.8181,10.8247,10000.0
2005-03-16 12:40:00,16.25,16.26,16.25,16.26,6000.0,10.8247,10.8314,10.8247,10.8314,6000.0
2005-03-16 12:45:00,16.26,16.26,16.25,16.25,18800.0,10.8314,10.8314,10.8247,10.8247,18800.0
2005-03-16 12:50:00,16.25,16.25,16.25,16.25,9600.0,10.8247,10.8247,10.8247,10.8247,9600.0
2005-03-16 12:55:00,16.26,16.26,16.25,16.26,11200.0,10.8314,10.8314,10.8247,10.8314,11200.0
2005-03-16 13:00:00,16.26,16.28,16.26,16.27,52800.0,10.8314,10.8447,10.8314,10.8381,52800.0
2005-03-16 13:05:00,16.27,16.28,16.26,16.26,8000.0,10.8381,10.8447,10.8314,10.8314,8000.0
2005-03-16 13:10:00,16.27,16.27,16.25,16.26,6800.0,10.8381,10.8381,10.8247,10.8314,6800.0
2005-03-16 13:15:00,16.25,16.26,16.25,16.26,8800.0,10.8247,10.8314,10.8247,10.8314,8800.0
2005-03-16 13:20:00,16.26,16.28,16.26,16.28,18400.0,10.8314,10.8447,10.8314,10.8447,18400.0
2005-03-16 13:25:00,16.27,16.27,16.25,16.25,22800.0,10.8381,10.8381,10.8247,10.8247,22800.0
2005-03-16 13:30:00,16.25,16.25,16.23,16.23,22800.0,10.8247,10.8247,10.8114,10.8114,22800.0
2005-03-16 13:35:00,16.23,16.23,16.21,16.22,19200.0,10.8114,10.8114,10.7981,10.8048,19200.0
2005-03-16 13:40:00,16.22,16.23,16.22,16.23,16400.0,10.8048,10.8114,10.8048,10.8114,16400.0
2005-03-16 13:45:00,16.23,16.23,16.21,16.21,10800.0,10.8114,10.8114,10.7981,10.7981,10800.0
2005-03-16 13:50:00,16.22,16.22,16.2,16.2,16000.0,10.8048,10.8048,10.7914,10.7914,16000.0
2005-03-16 13:55:00,16.2,16.22,16.2,16.22,38400.0,10.7914,10.8048,10.7914,10.8048,38400.0
2005-03-16 14:00:00,16.21,16.22,16.19,16.19,50000.0,10.7981,10.8048,10.7848,10.7848,50000.0
2005-03-16 14:05:00,16.19,16.21,16.19,16.2,29600.0,10.7848,10.7981,10.7848,10.7914,29600.0
2005-03-16 14:10:00,16.2,16.2,16.19,16.2,19200.0,10.7914,10.7914,10.7848,10.7914,19200.0
2005-03-16 14:15:00,16.2,16.21,16.2,16.21,25600.0,10.7914,10.7981,10.7914,10.7981,25600.0
2005-03-16 14:20:00,16.22,16.22,16.21,16.21,13200.0,10.8048,10.8048,10.7981,10.7981,13200.0
2005-03-16 14:25:00,16.22,16.22,16.22,16.22,15200.0,10.8048,10.8048,10.8048,10.8048,15200.0
2005-03-16 14:30:00,16.22,16.23,16.21,16.23,23600.0,10.8048,10.8114,10.7981,10.8114,23600.0
2005-03-16 14:35:00,16.22,16.23,16.22,16.22,22000.0,10.8048,10.8114,10.8048,10.8048,22000.0
2005-03-16 14:40:00,16.22,16.22,16.2,16.2,44000.0,10.8048,10.8048,10.7914,10.7914,44000.0
2005-03-16 14:45:00,16.2,16.21,16.2,16.2,25600.0,10.7914,10.7981,10.7914,10.7914,25600.0
2005-03-16 14:50:00,16.2,16.22,16.2,16.21,28400.0,10.7914,10.8048,10.7914,10.7981,28400.0
2005-03-16 14:55:00,16.21,16.21,16.18,16.18,24000.0,10.7981,10.7981,10.7781,10.7781,24000.0
2005-03-16 15:00:00,16.18,16.19,16.18,16.19,81600.0,10.7781,10.7848,10.7781,10.7848,81600.0
2005-03-16 15:05:00,16.19,16.22,16.19,16.22,14800.0,10.7848,10.8048,10.7848,10.8048,14800.0
2005-03-16 15:10:00,16.22,16.22,16.2,16.2,36400.0,10.8048,10.8048,10.7914,10.7914,36400.0
2005-03-16 15:15:00,16.2,16.2,16.19,16.2,43600.0,10.7914,10.7914,10.7848,10.7914,43600.0
2005-03-16 15:20:00,16.19,16.2,16.18,16.2,134000.0,10.7848,10.7914,10.7781,10.7914,134000.0
2005-03-16 15:25:00,16.2,16.2,16.18,16.18,37600.0,10.7914,10.7914,10.7781,10.7781,37600.0
2005-03-16 15:30:00,16.2,16.2,16.18,16.19,130800.0,10.7914,10.7914,10.7781,10.7848,130800.0
2005-03-16 15:35:00,16.19,16.23,16.19,16.23,37200.0,10.7848,10.8114,10.7848,10.8114,37200.0
2005-03-16 15:40:00,16.23,16.24,16.23,16.23,78400.0,10.8114,10.8181,10.8114,10.8114,78400.0
2005-03-16 15:45:00,16.24,16.24,16.23,16.23,66400.0,10.8181,10.8181,10.8114,10.8114,66400.0
2005-03-16 15:50:00,16.23,16.23,16.22,16.22,77600.0,10.8114,10.8114,10.8048,10.8048,77600.0
2005-03-16 15:55:00,16.22,16.23,16.22,16.23,115600.0,10.8048,10.8114,10.8048,10.8114,115600.0
2005-03-17 09:30:00,16.47,16.58,16.46,16.54,363600.0,10.9713,11.0446,10.9646,11.0179,363600.0
2005-03-17 09:35:00,16.53,16.53,16.41,16.49,168400.0,11.0113,11.0113,10.9313,10.9846,168400.0
2005-03-17 09:40:00,16.49,16.5,16.46,16.49,173600.0,10.9846,10.9913,10.9646,10.9846,173600.0
2005-03-17 09:45:00,16.49,16.49,16.45,16.48,82800.0,10.9846,10.9846,10.958,10.978,82800.0
2005-03-17 09:50:00,16.47,16.53,16.46,16.52,78800.0,10.9713,11.0113,10.9646,11.0046,78800.0
2005-03-17 09:55:00,16.51,16.52,16.43,16.45,102800.0,10.9979,11.0046,10.9446,10.958,102800.0
2005-03-17 10:00:00,16.45,16.49,16.42,16.49,100800.0,10.958,10.9846,10.938,10.9846,100800.0
2005-03-17 10:05:00,16.48,16.49,16.46,16.47,40000.0,10.978,10.9846,10.9646,10.9713,40000.0
2005-03-17 10:10:00,16.46,16.47,16.44,16.44,72800.0,10.9646,10.9713,10.9513,10.9513,72800.0
2005-03-17 10:15:00,16.44,16.45,16.42,16.43,49200.0,10.9513,10.958,10.938,10.9446,49200.0
2005-03-17 10:20:00,16.42,16.43,16.41,16.42,102000.0,10.938,10.9446,10.9313,10.938,102000.0
2005-03-17 10:25:00,16.43,16.46,16.42,16.43,83600.0,10.9446,10.9646,10.938,10.9446,83600.0
2005-03-17 10:30:00,16.43,16.43,16.41,16.41,47200.0,10.9446,10.9446,10.9313,10.9313,47200.0
2005-03-17 10:35:00,16.41,16.43,16.41,16.43,62400.0,10.9313,10.9446,10.9313,10.9446,62400.0
2005-03-17 10:40:00,16.43,16.43,16.4,16.41,60800.0,10.9446,10.9446,10.9247,10.9313,60800.0
2005-03-17 10:45:00,16.4,16.41,16.4,16.41,121200.0,10.9247,10.9313,10.9247,10.9313,121200.0
2005-03-17 10:50:00,16.41,16.47,16.41,16.47,52000.0,10.9313,10.9713,10.9313,10.9713,52000.0
2005-03-17 10:55:00,16.46,16.46,16.45,16.46,99200.0,10.9646,10.9646,10.958,10.9646,99200.0
2005-03-17 11:00:00,16.46,16.48,16.45,16.47,45200.0,10.9646,10.978,10.958,10.9713,45200.0
2005-03-17 11:05:00,16.47,16.5,16.45,16.5,66400.0,10.9713,10.9913,10.958,10.9913,66400.0
2005-03-17 11:10:00,16.5,16.5,16.48,16.48,54400.0,10.9913,10.9913,10.978,10.978,54400.0
2005-03-17 11:15:00,16.48,16.5,16.47,16.5,64400.0,10.978,10.9913,10.9713,10.9913,64400.0
2005-03-17 11:20:00,16.5,16.5,16.49,16.49,29600.0,10.9913,10.9913,10.9846,10.9846,29600.0
2005-03-17 11:25:00,16.49,16.5,16.49,16.5,38400.0,10.9846,10.9913,10.9846,10.9913,38400.0
2005-03-17 11:30:00,16.5,16.51,16.5,16.51,94800.0,10.9913,10.9979,10.9913,10.9979,94800.0
2005-03-17 11:35:00,16.51,16.52,16.5,16.51,58800.0,10.9979,11.0046,10.9913,10.9979,58800.0
2005-03-17 11:40:00,16.51,16.51,16.5,16.5,28800.0,10.9979,10.9979,10.9913,10.9913,28800.0
2005-03-17 11:45:00,16.5,16.51,16.5,16.51,32800.0,10.9913,10.9979,10.9913,10.9979,32800.0
2005-03-17 11:50:00,16.51,16.52,16.49,16.49,36800.0,10.9979,11.0046,10.9846,10.9846,36800.0
2005-03-17 11:55:00,16.49,16.49,16.49,16.49,54000.0,10.9846,10.9846,10.9846,10.9846,54000.0
2005-03-17 12:00:00,16.49,16.49,16.48,16.49,70800.0,10.9846,10.9846,10.978,10.9846,70800.0
2005-03-17 12:05:00,16.48,16.48,16.46,16.46,49600.0,10.978,10.978,10.9646,10.9646,49600.0
2005-03-17 12:10:00,16.46,16.47,16.46,16.47,39200.0,10.9646,10.9713,10.9646,10.9713,39200.0
2005-03-17 12:15:00,16.47,16.49,16.47,16.47,18400.0,10.9713,10.9846,10.9713,10.9713,18400.0
2005-03-17 12:20:00,16.47,16.48,16.47,16.48,45600.0,10.9713,10.978,10.9713,10.978,45600.0
2005-03-17 12:25:00,16.48,16.5,16.48,16.5,28400.0,10.978,10.9913,10.978,10.9913,28400.0
2005-03-17 12:30:00,16.5,16.51,16.5,16.51,47200.0,10.9913,10.9979,10.9913,10.9979,47200.0
2005-03-17 12:35:00,16.51,16.51,16.5,16.5,51600.0,10.9979,10.9979,10.9913,10.9913,51600.0
2005-03-17 12:40:00,16.5,16.5,16.5,16.5,23200.0,10.9913,10.9913,10.9913,10.9913,23200.0
2005-03-17 12:45:00,16.5,16.5,16.48,16.48,48400.0,10.9913,10.9913,10.978,10.978,48400.0
2005-03-17 12:50:00,16.48,16.48,16.47,16.47,26000.0,10.978,10.978,10.9713,10.9713,26000.0
2005-03-17 12:55:00,16.47,16.47,16.45,16.45,29600.0,10.9713,10.9713,10.958,10.958,29600.0
2005-03-17 13:00:00,16.45,16.45,16.44,16.45,30000.0,10.958,10.958,10.9513,10.958,30000.0
2005-03-17 13:05:00,16.45,16.45,16.43,16.44,45600.0,10.958,10.958,10.9446,10.9513,45600.0
2005-03-17 13:10:00,16.45,16.45,16.43,16.43,58800.0,10.958,10.958,10.9446,10.9446,58800.0
2005-03-17 13:15:00,16.44,16.46,16.44,16.44,108400.0,10.9513,10.9646,10.9513,10.9513,108400.0
2005-03-17 13:20:00,16.44,16.46,16.44,16.46,72800.0,10.9513,10.9646,10.9513,10.9646,72800.0
2005-03-17 13:25:00,16.46,16.47,16.46,16.46,47200.0,10.9646,10.9713,10.9646,10.9646,47200.0
2005-03-17 13:30:00,16.46,16.48,16.46,16.48,64800.0,10.9646,10.978,10.9646,10.978,64800.0
2005-03-17 13:35:00,16.48,16.49,16.47,16.47,56400.0,10.978,10.9846,10.9713,10.9713,56400.0
2005-03-17 13:40:00,16.48,16.5,16.48,16.49,57600.0,10.978,10.9913,10.978,10.9846,57600.0
2005-03-17 13:45:00,16.49,16.49,16.49,16.49,42000.0,10.9846,10.9846,10.9846,10.9846,42000.0
2005-03-17 13:50:00,16.49,16.49,16.47,16.47,48000.0,10.9846,10.9846,10.9713,10.9713,48000.0
2005-03-17 13:55:00,16.48,16.48,16.47,16.47,46400.0,10.978,10.978,10.9713,10.9713,46400.0
2005-03-17 14:00:00,16.47,16.47,16.46,16.46,44400.0,10.9713,10.9713,10.9646,10.9646,44400.0
2005-03-17 14:05:00,16.46,16.48,16.46,16.48,50400.0,10.9646,10.978,10.9646,10.978,50400.0
2005-03-17 14:10:00,16.47,16.48,16.47,16.47,50400.0,10.9713,10.978,10.9713,10.9713,50400.0
2005-03-17 14:15:00,16.48,16.48,16.47,16.48,51200.0,10.978,10.978,10.9713,10.978,51200.0
2005-03-17 14:20:00,16.48,16.5,16.47,16.49,124400.0,10.978,10.9913,10.9713,10.9846,124400.0
2005-03-17 14:25:00,16.49,16.51,16.49,16.51,63600.0,10.9846,10.9979,10.9846,10.9979,63600.0
2005-03-17 14:30:00,16.51,16.51,16.5,16.5,56000.0,10.9979,10.9979,10.9913,10.9913,56000.0
2005-03-17 14:35:00,16.5,16.51,16.5,16.5,44400.0,10.9913,10.9979,10.9913,10.9913,44400.0
2005-03-17 14:40:00,16.5,16.5,16.5,16.5,48400.0,10.9913,10.9913,10.9913,10.9913,48400.0
2005-03-17 14:45:00,16.5,16.5,16.49,16.5,48400.0,10.9913,10.9913,10.9846,10.9913,48400.0
2005-03-17 14:50:00,16.5,16.5,16.46,16.48,61200.0,10.9913,10.9913,10.9646,10.978,61200.0
2005-03-17 14:55:00,16.48,16.51,16.48,16.51,52000.0,10.978,10.9979,10.978,10.9979,52000.0
2005-03-17 15:00:00,16.51,16.51,16.5,16.51,52800.0,10.9979,10.9979,10.9913,10.9979,52800.0
2005-03-17 15:05:00,16.51,16.52,16.51,16.52,47600.0,10.9979,11.0046,10.9979,11.0046,47600.0
2005-03-17 15:10:00,16.53,16.54,16.53,16.53,57200.0,11.0113,11.0179,11.0113,11.0113,57200.0
2005-03-17 15:15:00,16.53,16.54,16.52,16.54,44800.0,11.0113,11.0179,11.0046,11.0179,44800.0
2005-03-17 15:20:00,16.54,16.55,16.54,16.55,62800.0,11.0179,11.0246,11.0179,11.0246,62800.0
2005-03-17 15:25:00,16.55,16.55,16.53,16.53,92400.0,11.0246,11.0246,11.0113,11.0113,92400.0
2005-03-17 15:30:00,16.53,16.53,16.52,16.53,75200.0,11.0113,11.0113,11.0046,11.0113,75200.0
2005-03-17 15:35:00,16.53,16.54,16.52,16.54,86000.0,11.0113,11.0179,11.0046,11.0179,86000.0
2005-03-17 15:40:00,16.54,16.55,16.53,16.53,84400.0,11.0179,11.0246,11.0113,11.0113,84400.0
2005-03-17 15:45:00,16.53,16.53,16.52,16.53,102800.0,11.0113,11.0113,11.0046,11.0113,102800.0
2005-03-17 15:50:00,16.52,16.55,16.52,16.55,89200.0,11.0046,11.0246,11.0046,11.0246,89200.0
2005-03-17 15:55:00,16.55,16.55,16.55,16.55,65200.0,11.0246,11.0246,11.0246,11.0246,65200.0
2005-03-18 09:30:00,16.51,16.61,16.51,16.57,762400.0,10.9979,11.0646,10.9979,11.0379,762400.0
2005-03-18 09:35:00,16.54,16.56,16.51,16.51,38400.0,11.0179,11.0312,10.9979,10.9979,38400.0
2005-03-18 09:40:00,16.52,16.52,16.5,16.5,85200.0,11.0046,11.0046,10.9913,10.9913,85200.0
2005-03-18 09:45:00,16.5,16.53,16.5,16.51,30400.0,10.9913,11.0113,10.9913,10.9979,30400.0
2005-03-18 09:50:00,16.51,16.54,16.5,16.53,92400.0,10.9979,11.0179,10.9913,11.0113,92400.0
2005-03-18 09:55:00,16.52,16.52,16.51,16.51,31200.0,11.0046,11.0046,10.9979,10.9979,31200.0
2005-03-18 10:00:00,16.52,16.53,16.5,16.53,90000.0,11.0046,11.0113,10.9913,11.0113,90000.0
2005-03-18 10:05:00,16.52,16.54,16.52,16.52,37600.0,11.0046,11.0179,11.0046,11.0046,37600.0
2005-03-18 10:10:00,16.52,16.54,16.52,16.54,41200.0,11.0046,11.0179,11.0046,11.0179,41200.0
2005-03-18 10:15:00,16.54,16.55,16.52,16.53,39600.0,11.0179,11.0246,11.0046,11.0113,39600.0
2005-03-18 10:20:00,16.53,16.55,16.51,16.54,58800.0,11.0113,11.0246,10.9979,11.0179,58800.0
2005-03-18 10:25:00,16.54,16.54,16.52,16.53,70800.0,11.0179,11.0179,11.0046,11.0113,70800.0
2005-03-18 10:30:00,16.53,16.55,16.53,16.53,90000.0,11.0113,11.0246,11.0113,11.0113,90000.0
2005-03-18 10:35:00,16.53,16.53,16.52,16.52,60800.0,11.0113,11.0113,11.0046,11.0046,60800.0
2005-03-18 10:40:00,16.52,16.53,16.52,16.53,30000.0,11.0046,11.0113,11.0046,11.0113,30000.0
2005-03-18 10:45:00,16.53,16.54,16.53,16.53,62400.0,11.0113,11.0179,11.0113,11.0113,62400.0
2005-03-18 10:50:00,16.54,16.54,16.53,16.53,64800.0,11.0179,11.0179,11.0113,11.0113,64800.0
2005-03-18 10:55:00,16.54,16.55,16.54,16.55,126000.0,11.0179,11.0246,11.0179,11.0246,126000.0
2005-03-18 11:00:00,16.56,16.58,16.56,16.57,52800.0,11.0312,11.0446,11.0312,11.0379,52800.0
2005-03-18 11:05:00,16.57,16.59,16.57,16.58,30000.0,11.0379,11.0512,11.0379,11.0446,30000.0
2005-03-18 11:10:00,16.58,16.58,16.57,16.57,28000.0,11.0446,11.0446,11.0379,11.0379,28000.0
2005-03-18 11:15:00,16.56,16.58,16.56,16.57,30800.0,11.0312,11.0446,11.0312,11.0379,30800.0
2005-03-18 11:20:00,16.57,16.58,16.56,16.57,52000.0,11.0379,11.0446,11.0312,11.0379,52000.0
2005-03-18 11:25:00,16.57,16.57,16.56,16.57,35200.0,11.0379,11.0379,11.0312,11.0379,35200.0
2005-03-18 11:30:00,16.57,16.57,16.56,16.56,100000.0,11.0379,11.0379,11.0312,11.0312,100000.0
2005-03-18 11:35:00,16.56,16.56,16.54,16.54,109200.0,11.0312,11.0312,11.0179,11.0179,109200.0
2005-03-18 11:40:00,16.54,16.55,16.54,16.55,23600.0,11.0179,11.0246,11.0179,11.0246,23600.0
2005-03-18 11:45:00,16.55,16.55,16.54,16.55,51200.0,11.0246,11.0246,11.0179,11.0246,51200.0
2005-03-18 11:50:00,16.54,16.57,16.54,16.57,188000.0,11.0179,11.0379,11.0179,11.0379,188000.0
2005-03-18 11:55:00,16.57,16.57,16.54,16.54,38000.0,11.0379,11.0379,11.0179,11.0179,38000.0
2005-03-18 12:00:00,16.54,16.55,16.54,16.55,244800.0,11.0179,11.0246,11.0179,11.0246,244800.0
2005-03-18 12:05:00,16.54,16.55,16.54,16.54,200000.0,11.0179,11.0246,11.0179,11.0179,200000.0
2005-03-18 12:10:00,16.54,16.54,16.53,16.54,78400.0,11.0179,11.0179,11.0113,11.0179,78400.0
2005-03-18 12:15:00,16.54,16.55,16.54,16.55,38000.0,11.0179,11.0246,11.0179,11.0246,38000.0
2005-03-18 12:20:00,16.55,16.55,16.54,16.55,9600.0,11.0246,11.0246,11.0179,11.0246,9600.0
2005-03-18 12:25:00,16.55,16.55,16.55,16.55,11600.0,11.0246,11.0246,11.0246,11.0246,11600.0
2005-03-18 12:30:00,16.55,16.55,16.55,16.55,21200.0,11.0246,11.0246,11.0246,11.0246,21200.0
2005-03-18 12:35:00,16.55,16.56,16.55,16.55,12800.0,11.0246,11.0312,11.0246,11.0246,12800.0
2005-03-18 12:40:00,16.56,16.57,16.55,16.57,25200.0,11.0312,11.0379,11.0246,11.0379,25200.0
2005-03-18 12:45:00,16.56,16.58,16.56,16.57,41600.0,11.0312,11.0446,11.0312,11.0379,41600.0
2005-03-18 12:50:00,16.57,16.57,16.54,16.56,23600.0,11.0379,11.0379,11.0179,11.0312,23600.0
2005-03-18 12:55:00,16.56,16.57,16.55,16.56,198000.0,11.0312,11.0379,11.0246,11.0312,198000.0
2005-03-18 13:00:00,16.55,16.56,16.54,16.54,16800.0,11.0246,11.0312,11.0179,11.0179,16800.0
2005-03-18 13:05:00,16.54,16.54,16.51,16.51,31200.0,11.0179,11.0179,10.9979,10.9979,31200.0
2005-03-18 13:10:00,16.51,16.53,16.51,16.53,26400.0,10.9979,11.0113,10.9979,11.0113,26400.0
2005-03-18 13:15:00,16.53,16.53,16.52,16.52,22800.0,11.0113,11.0113,11.0046,11.0046,22800.0
2005-03-18 13:20:00,16.53,16.53,16.51,16.51,18800.0,11.0113,11.0113,10.9979,10.9979,18800.0
2005-03-18 13:25:00,16.51,16.51,16.5,16.51,11200.0,10.9979,10.9979,10.9913,10.9979,11200.0
2005-03-18 13:30:00,16.51,16.52,16.51,16.51,13200.0,10.9979,11.0046,10.9979,10.9979,13200.0
2005-03-18 13:35:00,16.51,16.51,16.5,16.5,39600.0,10.9979,10.9979,10.9913,10.9913,39600.0
2005-03-18 13:40:00,16.5,16.5,16.48,16.48,124800.0,10.9913,10.9913,10.978,10.978,124800.0
2005-03-18 13:45:00,16.48,16.49,16.48,16.49,48400.0,10.978,10.9846,10.978,10.9846,48400.0
2005-03-18 13:50:00,16.48,16.49,16.47,16.48,25200.0,10.978,10.9846,10.9713,10.978,25200.0
2005-03-18 13:55:00,16.48,16.5,16.48,16.5,47200.0,10.978,10.9913,10.978,10.9913,47200.0
2005-03-18 14:00:00,16.5,16.52,16.5,16.51,34400.0,10.9913,11.0046,10.9913,10.9979,34400.0
2005-03-18 14:05:00,16.52,16.53,16.51,16.51,54400.0,11.0046,11.0113,10.9979,10.9979,54400.0
2005-03-18 14:10:00,16.51,16.51,16.51,16.51,16000.0,10.9979,10.9979,10.9979,10.9979,16000.0
2005-03-18 14:15:00,16.51,16.51,16.5,16.5,42400.0,10.9979,10.9979,10.9913,10.9913,42400.0
2005-03-18 14:20:00,16.5,16.5,16.5,16.5,67600.0,10.9913,10.9913,10.9913,10.9913,67600.0
2005-03-18 14:25:00,16.5,16.51,16.5,16.5,26000.0,10.9913,10.9979,10.9913,10.9913,26000.0
2005-03-18 14:30:00,16.5,16.54,16.5,16.52,26800.0,10.9913,11.0179,10.9913,11.0046,26800.0
2005-03-18 14:35:00,16.52,16.52,16.51,16.51,16800.0,11.0046,11.0046,10.9979,10.9979,16800.0
2005-03-18 14:40:00,16.51,16.52,16.51,16.52,28000.0,10.9979,11.0046,10.9979,11.0046,28000.0
2005-03-18 14:45:00,16.5,16.51,16.49,16.51,80400.0,10.9913,10.9979,10.9846,10.9979,80400.0
2005-03-18 14:50:00,16.5,16.5,16.49,16.5,80400.0,10.9913,10.9913,10.9846,10.9913,80400.0
2005-03-18 14:55:00,16.5,16.5,16.5,16.5,53600.0,10.9913,10.9913,10.9913,10.9913,53600.0
2005-03-18 15:00:00,16.5,16.5,16.5,16.5,71200.0,10.9913,10.9913,10.9913,10.9913,71200.0
2005-03-18 15:05:00,16.5,16.53,16.5,16.53,79600.0,10.9913,11.0113,10.9913,11.0113,79600.0
2005-03-18 15:10:00,16.53,16.53,16.5,16.52,40800.0,11.0113,11.0113,10.9913,11.0046,40800.0
2005-03-18 15:15:00,16.52,16.55,16.52,16.54,44800.0,11.0046,11.0246,11.0046,11.0179,44800.0
2005-03-18 15:20:00,16.54,16.56,16.54,16.56,101200.0,11.0179,11.0312,11.0179,11.0312,101200.0
2005-03-18 15:25:00,16.55,16.56,16.53,16.53,143600.0,11.0246,11.0312,11.0113,11.0113,143600.0
2005-03-18 15:30:00,16.53,16.53,16.5,16.5,53200.0,11.0113,11.0113,10.9913,10.9913,53200.0
2005-03-18 15:35:00,16.5,16.5,16.5,16.5,92000.0,10.9913,10.9913,10.9913,10.9913,92000.0
2005-03-18 15:40:00,16.5,16.52,16.49,16.52,189600.0,10.9913,11.0046,10.9846,11.0046,189600.0
2005-03-18 15:45:00,16.51,16.55,16.51,16.53,144000.0,10.9979,11.0246,10.9979,11.0113,144000.0
2005-03-18 15:50:00,16.53,16.58,16.53,16.57,158800.0,11.0113,11.0446,11.0113,11.0379,158800.0
2005-03-18 15:55:00,16.57,16.57,16.55,16.56,133200.0,11.0379,11.0379,11.0246,11.0312,133200.0
2005-03-21 09:30:00,16.62,16.62,16.55,16.55,134400.0,11.0712,11.0712,11.0246,11.0246,134400.0
2005-03-21 09:35:00,16.54,16.62,16.53,16.6,46800.0,11.0179,11.0712,11.0113,11.0579,46800.0
2005-03-21 09:40:00,16.6,16.61,16.59,16.6,30000.0,11.0579,11.0646,11.0512,11.0579,30000.0
2005-03-21 09:45:00,16.59,16.6,16.58,16.58,25200.0,11.0512,11.0579,11.0446,11.0446,25200.0
2005-03-21 09:50:00,16.58,16.58,16.55,16.55,15200.0,11.0446,11.0446,11.0246,11.0246,15200.0
2005-03-21 09:55:00,16.55,16.58,16.55,16.57,18400.0,11.0246,11.0446,11.0246,11.0379,18400.0
2005-03-21 10:00:00,16.56,16.56,16.54,16.56,19200.0,11.0312,11.0312,11.0179,11.0312,19200.0
2005-03-21 10:05:00,16.56,16.56,16.55,16.55,31600.0,11.0312,11.0312,11.0246,11.0246,31600.0
2005-03-21 10:10:00,16.54,16.57,16.54,16.56,18800.0,11.0179,11.0379,11.0179,11.0312,18800.0
2005-03-21 10:15:00,16.56,16.58,16.56,16.56,26000.0,11.0312,11.0446,11.0312,11.0312,26000.0
2005-03-21 10:20:00,16.56,16.57,16.53,16.57,29200.0,11.0312,11.0379,11.0113,11.0379,29200.0
2005-03-21 10:25:00,16.57,16.57,16.53,16.54,32400.0,11.0379,11.0379,11.0113,11.0179,32400.0
2005-03-21 10:30:00,16.54,16.55,16.49,16.49,53600.0,11.0179,11.0246,10.9846,10.9846,53600.0
2005-03-21 10:35:00,16.5,16.5,16.48,16.5,30400.0,10.9913,10.9913,10.978,10.9913,30400.0
2005-03-21 10:40:00,16.5,16.51,16.5,16.51,40400.0,10.9913,10.9979,10.9913,10.9979,40400.0
2005-03-21 10:45:00,16.51,16.56,16.51,16.56,48400.0,10.9979,11.0312,10.9979,11.0312,48400.0
2005-03-21 10:50:00,16.55,16.56,16.55,16.56,20400.0,11.0246,11.0312,11.0246,11.0312,20400.0
2005-03-21 10:55:00,16.56,16.59,16.56,16.56,32800.0,11.0312,11.0512,11.0312,11.0312,32800.0
2005-03-21 11:00:00,16.56,16.59,16.56,16.57,28000.0,11.0312,11.0512,11.0312,11.0379,28000.0
2005-03-21 11:05:00,16.58,16.58,16.57,16.57,22000.0,11.0446,11.0446,11.0379,11.0379,22000.0
2005-03-21 11:10:00,16.57,16.57,16.53,16.54,26800.0,11.0379,11.0379,11.0113,11.0179,26800.0
2005-03-21 11:15:00,16.54,16.54,16.52,16.54,16000.0,11.0179,11.0179,11.0046,11.0179,16000.0
2005-03-21 11:20:00,16.53,16.56,16.53,16.55,29200.0,11.0113,11.0312,11.0113,11.0246,29200.0
2005-03-21 11:25:00,16.55,16.55,16.51,16.52,14400.0,11.0246,11.0246,10.9979,11.0046,14400.0
2005-03-21 11:30:00,16.52,16.53,16.52,16.53,16400.0,11.0046,11.0113,11.0046,11.0113,16400.0
2005-03-21 11:35:00,16.53,16.53,16.5,16.5,22800.0,11.0113,11.0113,10.9913,10.9913,22800.0
2005-03-21 11:40:00,16.51,16.54,16.51,16.53,30000.0,10.9979,11.0179,10.9979,11.0113,30000.0
2005-03-21 11:45:00,16.54,16.55,16.53,16.55,11200.0,11.0179,11.0246,11.0113,11.0246,11200.0
2005-03-21 11:50:00,16.54,16.54,16.54,16.54,13600.0,11.0179,11.0179,11.0179,11.0179,13600.0
2005-03-21 11:55:00,16.54,16.54,16.53,16.54,13600.0,11.0179,11.0179,11.0113,11.0179,13600.0
2005-03-21 12:00:00,16.55,16.59,16.55,16.59,37200.0,11.0246,11.0512,11.0246,11.0512,37200.0
2005-03-21 12:05:00,16.58,16.58,16.56,16.56,24000.0,11.0446,11.0446,11.0312,11.0312,24000.0
2005-03-21 12:10:00,16.57,16.61,16.56,16.58,40400.0,11.0379,11.0646,11.0312,11.0446,40400.0
2005-03-21 12:15:00,16.58,16.61,16.57,16.58,60000.0,11.0446,11.0646,11.0379,11.0446,60000.0
2005-03-21 12:20:00,16.59,16.59,16.57,16.58,34400.0,11.0512,11.0512,11.0379,11.0446,34400.0
2005-03-21 12:25:00,16.58,16.59,16.57,16.58,8800.0,11.0446,11.0512,11.0379,11.0446,8800.0
2005-03-21 12:30:00,16.57,16.58,16.56,16.57,24400.0,11.0379,11.0446,11.0312,11.0379,24400.0
2005-03-21 12:35:00,16.57,16.58,16.57,16.58,8400.0,11.0379,11.0446,11.0379,11.0446,8400.0
2005-03-21 12:40:00,16.58,16.59,16.58,16.58,13600.0,11.0446,11.0512,11.0446,11.0446,13600.0
2005-03-21 12:45:00,16.59,16.59,16.58,16.59,8000.0,11.0512,11.0512,11.0446,11.0512,8000.0
2005-03-21 12:50:00,16.59,16.59,16.58,16.58,30400.0,11.0512,11.0512,11.0446,11.0446,30400.0
2005-03-21 12:55:00,16.58,16.59,16.58,16.58,17600.0,11.0446,11.0512,11.0446,11.0446,17600.0
2005-03-21 13:00:00,16.58,16.59,16.58,16.59,30800.0,11.0446,11.0512,11.0446,11.0512,30800.0
2005-03-21 13:05:00,16.59,16.6,16.59,16.59,31200.0,11.0512,11.0579,11.0512,11.0512,31200.0
2005-03-21 13:10:00,16.6,16.61,16.59,16.6,19600.0,11.0579,11.0646,11.0512,11.0579,19600.0
2005-03-21 13:15:00,16.6,16.61,16.58,16.58,26000.0,11.0579,11.0646,11.0446,11.0446,26000.0
2005-03-21 13:20:00,16.58,16.58,16.57,16.57,20400.0,11.0446,11.0446,11.0379,11.0379,20400.0
2005-03-21 13:25:00,16.57,16.57,16.56,16.56,40400.0,11.0379,11.0379,11.0312,11.0312,40400.0
2005-03-21 13:30:00,16.56,16.57,16.56,16.56,17200.0,11.0312,11.0379,11.0312,11.0312,17200.0
2005-03-21 13:35:00,16.56,16.57,16.56,16.57,26400.0,11.0312,11.0379,11.0312,11.0379,26400.0
2005-03-21 13:40:00,16.57,16.6,16.57,16.6,31200.0,11.0379,11.0579,11.0379,11.0579,31200.0
2005-03-21 13:45:00,16.6,16.6,16.6,16.6,16000.0,11.0579,11.0579,11.0579,11.0579,16000.0
2005-03-21 13:50:00,16.6,16.6,16.59,16.6,8800.0,11.0579,11.0579,11.0512,11.0579,8800.0
2005-03-21 13:55:00,16.6,16.6,16.58,16.58,20400.0,11.0579,11.0579,11.0446,11.0446,20400.0
2005-03-21 14:00:00,16.58,16.58,16.58,16.58,44000.0,11.0446,11.0446,11.0446,11.0446,44000.0
2005-03-21 14:05:00,16.58,16.59,16.58,16.58,64000.0,11.0446,11.0512,11.0446,11.0446,64000.0
2005-03-21 14:10:00,16.58,16.58,16.57,16.57,41600.0,11.0446,11.0446,11.0379,11.0379,41600.0
2005-03-21 14:15:00,16.57,16.59,16.56,16.59,74400.0,11.0379,11.0512,11.0312,11.0512,74400.0
2005-03-21 14:20:00,16.58,16.58,16.57,16.58,69200.0,11.0446,11.0446,11.0379,11.0446,69200.0
2005-03-21 14:25:00,16.58,16.59,16.58,16.59,88000.0,11.0446,11.0512,11.0446,11.0512,88000.0
2005-03-21 14:30:00,16.58,16.59,16.58,16.59,57600.0,11.0446,11.0512,11.0446,11.0512,57600.0
2005-03-21 14:35:00,16.59,16.59,16.58,16.59,60000.0,11.0512,11.0512,11.0446,11.0512,60000.0
2005-03-21 14:40:00,16.59,16.6,16.58,16.59,57200.0,11.0512,11.0579,11.0446,11.0512,57200.0
2005-03-21 14:45:00,16.59,16.59,16.58,16.58,22000.0,11.0512,11.0512,11.0446,11.0446,22000.0
2005-03-21 14:50:00,16.58,16.59,16.58,16.59,40000.0,11.0446,11.0512,11.0446,11.0512,40000.0
2005-03-21 14:55:00,16.59,16.59,16.58,16.58,46800.0,11.0512,11.0512,11.0446,11.0446,46800.0
2005-03-21 15:00:00,16.58,16.58,16.58,16.58,25600.0,11.0446,11.0446,11.0446,11.0446,25600.0
2005-03-21 15:05:00,16.58,16.58,16.56,16.57,129200.0,11.0446,11.0446,11.0312,11.0379,129200.0
2005-03-21 15:10:00,16.57,16.57,16.56,16.57,80000.0,11.0379,11.0379,11.0312,11.0379,80000.0
2005-03-21 15:15:00,16.57,16.57,16.57,16.57,24400.0,11.0379,11.0379,11.0379,11.0379,24400.0
2005-03-21 15:20:00,16.57,16.59,16.57,16.59,67200.0,11.0379,11.0512,11.0379,11.0512,67200.0
2005-03-21 15:25:00,16.59,16.6,16.58,16.59,110000.0,11.0512,11.0579,11.0446,11.0512,110000.0
2005-03-21 15:30:00,16.6,16.6,16.58,16.58,51200.0,11.0579,11.0579,11.0446,11.0446,51200.0
2005-03-21 15:35:00,16.58,16.58,16.56,16.57,47600.0,11.0446,11.0446,11.0312,11.0379,47600.0
2005-03-21 15:40:00,16.56,16.56,16.51,16.51,32000.0,11.0312,11.0312,10.9979,10.9979,32000.0
2005-03-21 15:45:00,16.51,16.51,16.5,16.5,25200.0,10.9979,10.9979,10.9913,10.9913,25200.0
2005-03-21 15:50:00,16.5,16.5,16.49,16.5,179600.0,10.9913,10.9913,10.9846,10.9913,179600.0
2005-03-21 15:55:00,16.5,16.53,16.49,16.53,90800.0,10.9913,11.0113,10.9846,11.0113,90800.0
2005-03-22 09:30:00,16.89,16.91,16.88,16.91,470800.0,11.2511,11.2644,11.2444,11.2644,470800.0
2005-03-22 09:35:00,16.89,16.99,16.88,16.91,508000.0,11.2511,11.3177,11.2444,11.2644,508000.0
2005-03-22 09:40:00,16.88,16.94,16.83,16.91,302400.0,11.2444,11.2844,11.2111,11.2644,302400.0
2005-03-22 09:45:00,16.92,16.96,16.85,16.91,307200.0,11.2711,11.2977,11.2244,11.2644,307200.0
2005-03-22 09:50:00,16.91,16.94,16.89,16.94,186400.0,11.2644,11.2844,11.2511,11.2844,186400.0
2005-03-22 09:55:00,16.95,16.96,16.9,16.9,291200.0,11.291,11.2977,11.2577,11.2577,291200.0
2005-03-22 10:00:00,16.89,16.96,16.89,16.95,179600.0,11.2511,11.2977,11.2511,11.291,179600.0
2005-03-22 10:05:00,16.93,17.02,16.93,17.02,508000.0,11.2777,11.3377,11.2777,11.3377,508000.0
2005-03-22 10:10:00,17.03,17.05,16.96,16.98,275600.0,11.3443,11.3577,11.2977,11.311,275600.0
2005-03-22 10:15:00,16.98,17.01,16.95,17.01,139200.0,11.311,11.331,11.291,11.331,139200.0
2005-03-22 10:20:00,17.0,17.01,16.97,17.0,183200.0,11.3243,11.331,11.3044,11.3243,183200.0
2005-03-22 10:25:00,17.0,17.0,16.98,17.0,87200.0,11.3243,11.3243,11.311,11.3243,87200.0
2005-03-22 10:30:00,17.0,17.0,16.97,17.0,270400.0,11.3243,11.3243,11.3044,11.3243,270400.0
2005-03-22 10:35:00,17.0,17.02,16.99,17.0,386800.0,11.3243,11.3377,11.3177,11.3243,386800.0
2005-03-22 10:40:00,17.0,17.03,17.0,17.02,184000.0,11.3243,11.3443,11.3243,11.3377,184000.0
2005-03-22 10:45:00,17.02,17.07,17.02,17.06,237600.0,11.3377,11.371,11.3377,11.3643,237600.0
2005-03-22 10:50:00,17.06,17.07,17.04,17.04,206400.0,11.3643,11.371,11.351,11.351,206400.0
2005-03-22 10:55:00,17.02,17.1,17.02,17.1,496800.0,11.3377,11.391,11.3377,11.391,496800.0
2005-03-22 11:00:00,17.1,17.14,17.1,17.12,288000.0,11.391,11.4176,11.391,11.4043,288000.0
2005-03-22 11:05:00,17.13,17.19,17.13,17.17,208000.0,11.4109,11.4509,11.4109,11.4376,208000.0
2005-03-22 11:10:00,17.17,17.17,17.13,17.14,69200.0,11.4376,11.4376,11.4109,11.4176,69200.0
2005-03-22 11:15:00,17.13,17.15,17.09,17.11,140800.0,11.4109,11.4243,11.3843,11.3976,140800.0
2005-03-22 11:20:00,17.12,17.13,17.09,17.12,102400.0,11.4043,11.4109,11.3843,11.4043,102400.0
2005-03-22 11:25:00,17.12,17.15,17.1,17.11,169200.0,11.4043,11.4243,11.391,11.3976,169200.0
2005-03-22 11:30:00,17.11,17.12,17.1,17.1,92400.0,11.3976,11.4043,11.391,11.391,92400.0
2005-03-22 11:35:00,17.11,17.12,17.1,17.11,127200.0,11.3976,11.4043,11.391,11.3976,127200.0
2005-03-22 11:40:00,17.11,17.11,17.08,17.09,127200.0,11.3976,11.3976,11.3776,11.3843,127200.0
2005-03-22 11:45:00,17.09,17.11,17.09,17.11,198000.0,11.3843,11.3976,11.3843,11.3976,198000.0
2005-03-22 11:50:00,17.11,17.14,17.11,17.14,215600.0,11.3976,11.4176,11.3976,11.4176,215600.0
2005-03-22 11:55:00,17.14,17.15,17.13,17.15,104400.0,11.4176,11.4243,11.4109,11.4243,104400.0
2005-03-22 12:00:00,17.16,17.17,17.15,17.17,132800.0,11.4309,11.4376,11.4243,11.4376,132800.0
2005-03-22 12:05:00,17.17,17.2,17.15,17.15,215600.0,11.4376,11.4576,11.4243,11.4243,215600.0
2005-03-22 12:10:00,17.15,17.17,17.14,17.17,84000.0,11.4243,11.4376,11.4176,11.4376,84000.0
2005-03-22 12:15:00,17.17,17.17,17.15,17.16,27200.0,11.4376,11.4376,11.4243,11.4309,27200.0
2005-03-22 12:20:00,17.16,17.17,17.16,17.17,103200.0,11.4309,11.4376,11.4309,11.4376,103200.0
2005-03-22 12:25:00,17.17,17.2,17.17,17.2,159600.0,11.4376,11.4576,11.4376,11.4576,159600.0
2005-03-22 12:30:00,17.2,17.22,17.1,17.15,258400.0,11.4576,11.4709,11.391,11.4243,258400.0
2005-03-22 12:35:00,17.16,17.2,17.16,17.17,132800.0,11.4309,11.4576,11.4309,11.4376,132800.0
2005-03-22 12:40:00,17.16,17.19,17.16,17.17,149600.0,11.4309,11.4509,11.4309,11.4376,149600.0
2005-03-22 12:45:00,17.17,17.2,17.16,17.17,434000.0,11.4376,11.4576,11.4309,11.4376,434000.0
2005-03-22 12:50:00,17.17,17.23,17.17,17.22,112800.0,11.4376,11.4776,11.4376,11.4709,112800.0
2005-03-22 12:55:00,17.23,17.34,17.23,17.33,700800.0,11.4776,11.5508,11.4776,11.5442,700800.0
2005-03-22 13:00:00,17.34,17.44,17.33,17.42,712400.0,11.5508,11.6174,11.5442,11.6041,712400.0
2005-03-22 13:05:00,17.43,17.47,17.38,17.47,959600.0,11.6108,11.6374,11.5775,11.6374,959600.0
2005-03-22 13:10:00,17.47,17.49,17.4,17.44,786800.0,11.6374,11.6508,11.5908,11.6174,786800.0
2005-03-22 13:15:00,17.44,17.44,17.4,17.43,326000.0,11.6174,11.6174,11.5908,11.6108,326000.0
2005-03-22 13:20:00,17.43,17.43,17.37,17.38,272800.0,11.6108,11.6108,11.5708,11.5775,272800.0
2005-03-22 13:25:00,17.38,17.38,17.36,17.36,104800.0,11.5775,11.5775,11.5642,11.5642,104800.0
2005-03-22 13:30:00,17.36,17.41,17.35,17.35,242800.0,11.5642,11.5975,11.5575,11.5575,242800.0
2005-03-22 13:35:00,17.36,17.36,17.32,17.32,182000.0,11.5642,11.5642,11.5375,11.5375,182000.0
2005-03-22 13:40:00,17.33,17.36,17.29,17.33,215200.0,11.5442,11.5642,11.5175,11.5442,215200.0
2005-03-22 13:45:00,17.33,17.34,17.29,17.33,94800.0,11.5442,11.5508,11.5175,11.5442,94800.0
2005-03-22 13:50:00,17.33,17.33,17.31,17.31,84400.0,11.5442,11.5442,11.5308,11.5308,84400.0
2005-03-22 13:55:00,17.31,17.32,17.3,17.31,133200.0,11.5308,11.5375,11.5242,11.5308,133200.0
2005-03-22 14:00:00,17.32,17.34,17.31,17.33,120800.0,11.5375,11.5508,11.5308,11.5442,120800.0
2005-03-22 14:05:00,17.33,17.35,17.31,17.33,136800.0,11.5442,11.5575,11.5308,11.5442,136800.0
2005-03-22 14:10:00,17.33,17.33,17.25,17.3,336000.0,11.5442,11.5442,11.4909,11.5242,336000.0
2005-03-22 14:15:00,17.29,17.3,17.25,17.29,214400.0,11.5175,11.5242,11.4909,11.5175,214400.0
2005-03-22 14:20:00,17.29,17.29,17.21,17.22,224400.0,11.5175,11.5175,11.4642,11.4709,224400.0
2005-03-22 14:25:00,17.22,17.25,17.21,17.22,94800.0,11.4709,11.4909,11.4642,11.4709,94800.0
2005-03-22 14:30:00,17.21,17.29,17.21,17.27,121200.0,11.4642,11.5175,11.4642,11.5042,121200.0
2005-03-22 14:35:00,17.27,17.28,17.22,17.23,104000.0,11.5042,11.5109,11.4709,11.4776,104000.0
2005-03-22 14:40:00,17.22,17.25,17.2,17.25,215200.0,11.4709,11.4909,11.4576,11.4909,215200.0
2005-03-22 14:45:00,17.25,17.25,17.2,17.21,297600.0,11.4909,11.4909,11.4576,11.4642,297600.0
2005-03-22 14:50:00,17.21,17.27,17.21,17.26,194400.0,11.4642,11.5042,11.4642,11.4975,194400.0
2005-03-22 14:55:00,17.26,17.34,17.25,17.32,200000.0,11.4975,11.5508,11.4909,11.5375,200000.0
2005-03-22 15:00:00,17.32,17.33,17.25,17.28,256800.0,11.5375,11.5442,11.4909,11.5109,256800.0
2005-03-22 15:05:00,17.3,17.3,17.24,17.24,142000.0,11.5242,11.5242,11.4842,11.4842,142000.0
2005-03-22 15:10:00,17.24,17.24,17.16,17.16,118800.0,11.4842,11.4842,11.4309,11.4309,118800.0
2005-03-22 15:15:00,17.16,17.17,17.12,17.13,240800.0,11.4309,11.4376,11.4043,11.4109,240800.0
2005-03-22 15:20:00,17.12,17.21,17.11,17.2,256800.0,11.4043,11.4642,11.3976,11.4576,256800.0
2005-03-22 15:25:00,17.2,17.31,17.2,17.29,628000.0,11.4576,11.5308,11.4576,11.5175,628000.0
2005-03-22 15:30:00,17.28,17.39,17.28,17.39,470400.0,11.5109,11.5841,11.5109,11.5841,470400.0
2005-03-22 15:35:00,17.38,17.39,17.33,17.33,572800.0,11.5775,11.5841,11.5442,11.5442,572800.0
2005-03-22 15:40:00,17.33,17.36,17.31,17.31,382800.0,11.5442,11.5642,11.5308,11.5308,382800.0
2005-03-22 15:45:00,17.31,17.35,17.29,17.33,326800.0,11.5308,11.5575,11.5175,11.5442,326800.0
2005-03-22 15:50:00,17.33,17.36,17.33,17.36,323600.0,11.5442,11.5642,11.5442,11.5642,323600.0
2005-03-22 15:55:00,17.36,17.36,17.32,17.34,508800.0,11.5642,11.5642,11.5375,11.5508,508800.0
2005-03-23 09:30:00,17.3,17.3,17.29,17.3,304000.0,11.5242,11.5242,11.5175,11.5242,304000.0
2005-03-23 09:35:00,17.3,17.33,17.25,17.25,176400.0,11.5242,11.5442,11.4909,11.4909,176400.0
2005-03-23 09:40:00,17.26,17.29,17.22,17.26,124000.0,11.4975,11.5175,11.4709,11.4975,124000.0
2005-03-23 09:45:00,17.26,17.26,17.24,17.25,131200.0,11.4975,11.4975,11.4842,11.4909,131200.0
2005-03-23 09:50:00,17.25,17.27,17.24,17.24,195200.0,11.4909,11.5042,11.4842,11.4842,195200.0
2005-03-23 09:55:00,17.24,17.24,17.21,17.21,130800.0,11.4842,11.4842,11.4642,11.4642,130800.0
2005-03-23 10:00:00,17.21,17.23,17.19,17.23,186000.0,11.4642,11.4776,11.4509,11.4776,186000.0
2005-03-23 10:05:00,17.23,17.26,17.23,17.25,137200.0,11.4776,11.4975,11.4776,11.4909,137200.0
2005-03-23 10:10:00,17.24,17.25,17.24,17.24,90400.0,11.4842,11.4909,11.4842,11.4842,90400.0
2005-03-23 10:15:00,17.25,17.26,17.24,17.26,103200.0,11.4909,11.4975,11.4842,11.4975,103200.0
2005-03-23 10:20:00,17.25,17.26,17.25,17.25,125200.0,11.4909,11.4975,11.4909,11.4909,125200.0
2005-03-23 10:25:00,17.25,17.25,17.24,17.24,102400.0,11.4909,11.4909,11.4842,11.4842,102400.0
2005-03-23 10:30:00,17.24,17.25,17.23,17.23,181600.0,11.4842,11.4909,11.4776,11.4776,181600.0
2005-03-23 10:35:00,17.23,17.25,17.19,17.2,123600.0,11.4776,11.4909,11.4509,11.4576,123600.0
2005-03-23 10:40:00,17.2,17.21,17.17,17.2,223200.0,11.4576,11.4642,11.4376,11.4576,223200.0
2005-03-23 10:45:00,17.2,17.23,17.2,17.23,82800.0,11.4576,11.4776,11.4576,11.4776,82800.0
2005-03-23 10:50:00,17.22,17.24,17.19,17.22,138000.0,11.4709,11.4842,11.4509,11.4709,138000.0
2005-03-23 10:55:00,17.21,17.25,17.2,17.24,124400.0,11.4642,11.4909,11.4576,11.4842,124400.0
2005-03-23 11:00:00,17.24,17.25,17.24,17.25,61600.0,11.4842,11.4909,11.4842,11.4909,61600.0
2005-03-23 11:05:00,17.25,17.3,17.25,17.3,126400.0,11.4909,11.5242,11.4909,11.5242,126400.0
2005-03-23 11:10:00,17.29,17.34,17.29,17.33,243200.0,11.5175,11.5508,11.5175,11.5442,243200.0
2005-03-23 11:15:00,17.33,17.34,17.32,17.33,97200.0,11.5442,11.5508,11.5375,11.5442,97200.0
2005-03-23 11:20:00,17.33,17.35,17.33,17.34,137200.0,11.5442,11.5575,11.5442,11.5508,137200.0
2005-03-23 11:25:00,17.35,17.36,17.34,17.35,67600.0,11.5575,11.5642,11.5508,11.5575,67600.0
2005-03-23 11:30:00,17.35,17.36,17.34,17.34,62800.0,11.5575,11.5642,11.5508,11.5508,62800.0
2005-03-23 11:35:00,17.34,17.34,17.32,17.33,86000.0,11.5508,11.5508,11.5375,11.5442,86000.0
2005-03-23 11:40:00,17.32,17.33,17.31,17.33,80000.0,11.5375,11.5442,11.5308,11.5442,80000.0
2005-03-23 11:45:00,17.33,17.33,17.32,17.33,57200.0,11.5442,11.5442,11.5375,11.5442,57200.0
2005-03-23 11:50:00,17.33,17.35,17.33,17.34,142800.0,11.5442,11.5575,11.5442,11.5508,142800.0
2005-03-23 11:55:00,17.35,17.36,17.34,17.35,91600.0,11.5575,11.5642,11.5508,11.5575,91600.0
2005-03-23 12:00:00,17.35,17.38,17.35,17.38,171200.0,11.5575,11.5775,11.5575,11.5775,171200.0
2005-03-23 12:05:00,17.39,17.4,17.39,17.39,142400.0,11.5841,11.5908,11.5841,11.5841,142400.0
2005-03-23 12:10:00,17.39,17.42,17.39,17.42,185600.0,11.5841,11.6041,11.5841,11.6041,185600.0
2005-03-23 12:15:00,17.42,17.42,17.4,17.4,73600.0,11.6041,11.6041,11.5908,11.5908,73600.0
2005-03-23 12:20:00,17.4,17.42,17.4,17.41,54000.0,11.5908,11.6041,11.5908,11.5975,54000.0
2005-03-23 12:25:00,17.41,17.41,17.4,17.4,93200.0,11.5975,11.5975,11.5908,11.5908,93200.0
2005-03-23 12:30:00,17.4,17.4,17.38,17.38,79200.0,11.5908,11.5908,11.5775,11.5775,79200.0
2005-03-23 12:35:00,17.39,17.4,17.37,17.39,59200.0,11.5841,11.5908,11.5708,11.5841,59200.0
2005-03-23 12:40:00,17.39,17.39,17.38,17.39,40800.0,11.5841,11.5841,11.5775,11.5841,40800.0
2005-03-23 12:45:00,17.39,17.39,17.37,17.38,58400.0,11.5841,11.5841,11.5708,11.5775,58400.0
2005-03-23 12:50:00,17.38,17.39,17.38,17.39,30400.0,11.5775,11.5841,11.5775,11.5841,30400.0
2005-03-23 12:55:00,17.39,17.41,17.39,17.41,44400.0,11.5841,11.5975,11.5841,11.5975,44400.0
2005-03-23 13:00:00,17.41,17.43,17.41,17.43,131200.0,11.5975,11.6108,11.5975,11.6108,131200.0
2005-03-23 13:05:00,17.43,17.43,17.43,17.43,56800.0,11.6108,11.6108,11.6108,11.6108,56800.0
2005-03-23 13:10:00,17.43,17.43,17.43,17.43,64000.0,11.6108,11.6108,11.6108,11.6108,64000.0
2005-03-23 13:15:00,17.43,17.43,17.41,17.42,61600.0,11.6108,11.6108,11.5975,11.6041,61600.0
2005-03-23 13:20:00,17.42,17.43,17.42,17.42,60000.0,11.6041,11.6108,11.6041,11.6041,60000.0
2005-03-23 13:25:00,17.43,17.43,17.41,17.41,81600.0,11.6108,11.6108,11.5975,11.5975,81600.0
2005-03-23 13:30:00,17.4,17.41,17.4,17.41,93200.0,11.5908,11.5975,11.5908,11.5975,93200.0
2005-03-23 13:35:00,17.41,17.42,17.41,17.42,52000.0,11.5975,11.6041,11.5975,11.6041,52000.0
2005-03-23 13:40:00,17.42,17.42,17.41,17.42,65600.0,11.6041,11.6041,11.5975,11.6041,65600.0
2005-03-23 13:45:00,17.42,17.44,17.42,17.44,191200.0,11.6041,11.6174,11.6041,11.6174,191200.0
2005-03-23 13:50:00,17.44,17.44,17.42,17.43,95600.0,11.6174,11.6174,11.6041,11.6108,95600.0
2005-03-23 13:55:00,17.43,17.43,17.42,17.42,65600.0,11.6108,11.6108,11.6041,11.6041,65600.0
2005-03-23 14:00:00,17.42,17.44,17.42,17.43,76800.0,11.6041,11.6174,11.6041,11.6108,76800.0
2005-03-23 14:05:00,17.43,17.44,17.42,17.42,111600.0,11.6108,11.6174,11.6041,11.6041,111600.0
2005-03-23 14:10:00,17.42,17.43,17.4,17.4,81600.0,11.6041,11.6108,11.5908,11.5908,81600.0
2005-03-23 14:15:00,17.41,17.42,17.41,17.41,64400.0,11.5975,11.6041,11.5975,11.5975,64400.0
2005-03-23 14:20:00,17.41,17.41,17.39,17.4,86000.0,11.5975,11.5975,11.5841,11.5908,86000.0
2005-03-23 14:25:00,17.4,17.42,17.4,17.41,48400.0,11.5908,11.6041,11.5908,11.5975,48400.0
2005-03-23 14:30:00,17.41,17.42,17.41,17.42,40000.0,11.5975,11.6041,11.5975,11.6041,40000.0
2005-03-23 14:35:00,17.42,17.42,17.4,17.4,113600.0,11.6041,11.6041,11.5908,11.5908,113600.0
2005-03-23 14:40:00,17.39,17.4,17.38,17.39,80000.0,11.5841,11.5908,11.5775,11.5841,80000.0
2005-03-23 14:45:00,17.39,17.4,17.39,17.39,54800.0,11.5841,11.5908,11.5841,11.5841,54800.0
2005-03-23 14:50:00,17.39,17.41,17.39,17.4,101600.0,11.5841,11.5975,11.5841,11.5908,101600.0
2005-03-23 14:55:00,17.4,17.42,17.4,17.42,121600.0,11.5908,11.6041,11.5908,11.6041,121600.0
2005-03-23 15:00:00,17.42,17.44,17.42,17.43,74800.0,11.6041,11.6174,11.6041,11.6108,74800.0
2005-03-23 15:05:00,17.43,17.43,17.42,17.42,77600.0,11.6108,11.6108,11.6041,11.6041,77600.0
2005-03-23 15:10:00,17.42,17.45,17.42,17.45,226400.0,11.6041,11.6241,11.6041,11.6241,226400.0
2005-03-23 15:15:00,17.45,17.45,17.43,17.43,152400.0,11.6241,11.6241,11.6108,11.6108,152400.0
2005-03-23 15:20:00,17.43,17.44,17.42,17.43,177200.0,11.6108,11.6174,11.6041,11.6108,177200.0
2005-03-23 15:25:00,17.44,17.45,17.42,17.45,207600.0,11.6174,11.6241,11.6041,11.6241,207600.0
2005-03-23 15:30:00,17.45,17.46,17.45,17.45,331600.0,11.6241,11.6308,11.6241,11.6241,331600.0
2005-03-23 15:35:00,17.44,17.45,17.44,17.45,193600.0,11.6174,11.6241,11.6174,11.6241,193600.0
2005-03-23 15:40:00,17.45,17.46,17.45,17.46,170800.0,11.6241,11.6308,11.6241,11.6308,170800.0
2005-03-23 15:45:00,17.46,17.46,17.46,17.46,124000.0,11.6308,11.6308,11.6308,11.6308,124000.0
2005-03-23 15:50:00,17.46,17.47,17.43,17.44,311600.0,11.6308,11.6374,11.6108,11.6174,311600.0
2005-03-23 15:55:00,17.43,17.44,17.41,17.41,264400.0,11.6108,11.6174,11.5975,11.5975,264400.0
2005-03-24 09:30:00,17.34,17.43,17.34,17.43,509600.0,11.5508,11.6108,11.5508,11.6108,509600.0
2005-03-24 09:35:00,17.41,17.45,17.41,17.44,148000.0,11.5975,11.6241,11.5975,11.6174,148000.0
2005-03-24 09:40:00,17.45,17.48,17.44,17.46,163600.0,11.6241,11.6441,11.6174,11.6308,163600.0
2005-03-24 09:45:00,17.46,17.46,17.43,17.46,167200.0,11.6308,11.6308,11.6108,11.6308,167200.0
2005-03-24 09:50:00,17.46,17.48,17.46,17.47,130000.0,11.6308,11.6441,11.6308,11.6374,130000.0
2005-03-24 09:55:00,17.46,17.48,17.46,17.48,90400.0,11.6308,11.6441,11.6308,11.6441,90400.0
2005-03-24 10:00:00,17.48,17.48,17.46,17.47,87200.0,11.6441,11.6441,11.6308,11.6374,87200.0
2005-03-24 10:05:00,17.47,17.48,17.46,17.47,51200.0,11.6374,11.6441,11.6308,11.6374,51200.0
2005-03-24 10:10:00,17.47,17.48,17.45,17.46,63200.0,11.6374,11.6441,11.6241,11.6308,63200.0
2005-03-24 10:15:00,17.46,17.46,17.41,17.43,105200.0,11.6308,11.6308,11.5975,11.6108,105200.0
2005-03-24 10:20:00,17.43,17.45,17.43,17.45,51600.0,11.6108,11.6241,11.6108,11.6241,51600.0
2005-03-24 10:25:00,17.44,17.45,17.43,17.44,35200.0,11.6174,11.6241,11.6108,11.6174,35200.0
2005-03-24 10:30:00,17.45,17.46,17.41,17.42,142400.0,11.6241,11.6308,11.5975,11.6041,142400.0
2005-03-24 10:35:00,17.42,17.43,17.39,17.41,82400.0,11.6041,11.6108,11.5841,11.5975,82400.0
2005-03-24 10:40:00,17.41,17.43,17.39,17.41,73200.0,11.5975,11.6108,11.5841,11.5975,73200.0
2005-03-24 10:45:00,17.41,17.41,17.38,17.38,52400.0,11.5975,11.5975,11.5775,11.5775,52400.0
2005-03-24 10:50:00,17.39,17.41,17.38,17.4,40400.0,11.5841,11.5975,11.5775,11.5908,40400.0
2005-03-24 10:55:00,17.39,17.4,17.38,17.39,42000.0,11.5841,11.5908,11.5775,11.5841,42000.0
2005-03-24 11:00:00,17.38,17.38,17.32,17.33,72400.0,11.5775,11.5775,11.5375,11.5442,72400.0
2005-03-24 11:05:00,17.32,17.33,17.25,17.28,163200.0,11.5375,11.5442,11.4909,11.5109,163200.0
2005-03-24 11:10:00,17.28,17.28,17.25,17.27,133600.0,11.5109,11.5109,11.4909,11.5042,133600.0
2005-03-24 11:15:00,17.27,17.29,17.26,17.27,62000.0,11.5042,11.5175,11.4975,11.5042,62000.0
2005-03-24 11:20:00,17.27,17.28,17.27,17.27,50000.0,11.5042,11.5109,11.5042,11.5042,50000.0
2005-03-24 11:25:00,17.27,17.27,17.26,17.26,44800.0,11.5042,11.5042,11.4975,11.4975,44800.0
2005-03-24 11:30:00,17.26,17.28,17.25,17.28,168800.0,11.4975,11.5109,11.4909,11.5109,168800.0
2005-03-24 11:35:00,17.28,17.29,17.27,17.27,50400.0,11.5109,11.5175,11.5042,11.5042,50400.0
2005-03-24 11:40:00,17.27,17.27,17.25,17.25,49600.0,11.5042,11.5042,11.4909,11.4909,49600.0
2005-03-24 11:45:00,17.25,17.28,17.25,17.26,63600.0,11.4909,11.5109,11.4909,11.4975,63600.0
2005-03-24 11:50:00,17.26,17.26,17.25,17.26,48000.0,11.4975,11.4975,11.4909,11.4975,48000.0
2005-03-24 11:55:00,17.26,17.28,17.25,17.27,127200.0,11.4975,11.5109,11.4909,11.5042,127200.0
2005-03-24 12:00:00,17.27,17.27,17.26,17.26,68800.0,11.5042,11.5042,11.4975,11.4975,68800.0
2005-03-24 12:05:00,17.27,17.28,17.26,17.28,333600.0,11.5042,11.5109,11.4975,11.5109,333600.0
2005-03-24 12:10:00,17.28,17.33,17.28,17.32,37600.0,11.5109,11.5442,11.5109,11.5375,37600.0
2005-03-24 12:15:00,17.31,17.31,17.3,17.3,19600.0,11.5308,11.5308,11.5242,11.5242,19600.0
2005-03-24 12:20:00,17.3,17.3,17.29,17.29,47200.0,11.5242,11.5242,11.5175,11.5175,47200.0
2005-03-24 12:25:00,17.29,17.29,17.27,17.27,73600.0,11.5175,11.5175,11.5042,11.5042,73600.0
2005-03-24 12:30:00,17.27,17.27,17.25,17.26,122400.0,11.5042,11.5042,11.4909,11.4975,122400.0
2005-03-24 12:35:00,17.26,17.29,17.26,17.26,136400.0,11.4975,11.5175,11.4975,11.4975,136400.0
2005-03-24 12:40:00,17.25,17.27,17.25,17.26,204400.0,11.4909,11.5042,11.4909,11.4975,204400.0
2005-03-24 12:45:00,17.27,17.27,17.27,17.27,34000.0,11.5042,11.5042,11.5042,11.5042,34000.0
2005-03-24 12:50:00,17.27,17.28,17.27,17.28,63600.0,11.5042,11.5109,11.5042,11.5109,63600.0
2005-03-24 12:55:00,17.28,17.29,17.28,17.28,34800.0,11.5109,11.5175,11.5109,11.5109,34800.0
2005-03-24 13:00:00,17.28,17.28,17.28,17.28,68000.0,11.5109,11.5109,11.5109,11.5109,68000.0
2005-03-24 13:05:00,17.28,17.28,17.27,17.28,21600.0,11.5109,11.5109,11.5042,11.5109,21600.0
2005-03-24 13:10:00,17.28,17.29,17.27,17.27,47200.0,11.5109,11.5175,11.5042,11.5042,47200.0
2005-03-24 13:15:00,17.27,17.28,17.25,17.28,76800.0,11.5042,11.5109,11.4909,11.5109,76800.0
2005-03-24 13:20:00,17.28,17.31,17.28,17.31,21600.0,11.5109,11.5308,11.5109,11.5308,21600.0
2005-03-24 13:25:00,17.31,17.32,17.31,17.31,36800.0,11.5308,11.5375,11.5308,11.5308,36800.0
2005-03-24 13:30:00,17.31,17.32,17.31,17.32,58000.0,11.5308,11.5375,11.5308,11.5375,58000.0
2005-03-24 13:35:00,17.33,17.33,17.32,17.32,68800.0,11.5442,11.5442,11.5375,11.5375,68800.0
2005-03-24 13:40:00,17.32,17.32,17.31,17.31,67200.0,11.5375,11.5375,11.5308,11.5308,67200.0
2005-03-24 13:45:00,17.31,17.33,17.31,17.32,38800.0,11.5308,11.5442,11.5308,11.5375,38800.0
2005-03-24 13:50:00,17.32,17.33,17.3,17.3,45600.0,11.5375,11.5442,11.5242,11.5242,45600.0
2005-03-24 13:55:00,17.3,17.32,17.3,17.31,31200.0,11.5242,11.5375,11.5242,11.5308,31200.0
2005-03-24 14:00:00,17.31,17.33,17.31,17.32,22400.0,11.5308,11.5442,11.5308,11.5375,22400.0
2005-03-24 14:05:00,17.32,17.33,17.32,17.33,29200.0,11.5375,11.5442,11.5375,11.5442,29200.0
2005-03-24 14:10:00,17.33,17.35,17.33,17.35,38800.0,11.5442,11.5575,11.5442,11.5575,38800.0
2005-03-24 14:15:00,17.35,17.35,17.34,17.34,42000.0,11.5575,11.5575,11.5508,11.5508,42000.0
2005-03-24 14:20:00,17.34,17.34,17.31,17.33,40000.0,11.5508,11.5508,11.5308,11.5442,40000.0
2005-03-24 14:25:00,17.33,17.34,17.33,17.34,48400.0,11.5442,11.5508,11.5442,11.5508,48400.0
2005-03-24 14:30:00,17.34,17.35,17.31,17.31,129200.0,11.5508,11.5575,11.5308,11.5308,129200.0
2005-03-24 14:35:00,17.32,17.32,17.31,17.32,25600.0,11.5375,11.5375,11.5308,11.5375,25600.0
2005-03-24 14:40:00,17.31,17.32,17.3,17.32,35200.0,11.5308,11.5375,11.5242,11.5375,35200.0
2005-03-24 14:45:00,17.32,17.33,17.32,17.32,42400.0,11.5375,11.5442,11.5375,11.5375,42400.0
2005-03-24 14:50:00,17.32,17.33,17.31,17.31,36400.0,11.5375,11.5442,11.5308,11.5308,36400.0
2005-03-24 14:55:00,17.31,17.33,17.31,17.33,23600.0,11.5308,11.5442,11.5308,11.5442,23600.0
2005-03-24 15:00:00,17.32,17.34,17.32,17.33,22000.0,11.5375,11.5508,11.5375,11.5442,22000.0
2005-03-24 15:05:00,17.33,17.33,17.31,17.31,190800.0,11.5442,11.5442,11.5308,11.5308,190800.0
2005-03-24 15:10:00,17.32,17.32,17.31,17.31,48800.0,11.5375,11.5375,11.5308,11.5308,48800.0
2005-03-24 15:15:00,17.31,17.32,17.31,17.32,59200.0,11.5308,11.5375,11.5308,11.5375,59200.0
2005-03-24 15:20:00,17.32,17.32,17.31,17.31,47200.0,11.5375,11.5375,11.5308,11.5308,47200.0
2005-03-24 15:25:00,17.31,17.32,17.31,17.31,109600.0,11.5308,11.5375,11.5308,11.5308,109600.0
2005-03-24 15:30:00,17.31,17.31,17.28,17.28,184000.0,11.5308,11.5308,11.5109,11.5109,184000.0
2005-03-24 15:35:00,17.29,17.29,17.27,17.28,136800.0,11.5175,11.5175,11.5042,11.5109,136800.0
2005-03-24 15:40:00,17.28,17.29,17.27,17.29,139200.0,11.5109,11.5175,11.5042,11.5175,139200.0
2005-03-24 15:45:00,17.29,17.29,17.27,17.27,179600.0,11.5175,11.5175,11.5042,11.5042,179600.0
2005-03-24 15:50:00,17.27,17.27,17.25,17.25,195600.0,11.5042,11.5042,11.4909,11.4909,195600.0
2005-03-24 15:55:00,17.25,17.26,17.25,17.26,325600.0,11.4909,11.4975,11.4909,11.4975,325600.0
2005-03-28 09:30:00,17.25,17.25,17.23,17.25,353600.0,11.4909,11.4909,11.4776,11.4909,353600.0
2005-03-28 09:35:00,17.28,17.36,17.28,17.32,101200.0,11.5109,11.5642,11.5109,11.5375,101200.0
2005-03-28 09:40:00,17.32,17.36,17.28,17.28,92800.0,11.5375,11.5642,11.5109,11.5109,92800.0
2005-03-28 09:45:00,17.3,17.34,17.3,17.31,46000.0,11.5242,11.5508,11.5242,11.5308,46000.0
2005-03-28 09:50:00,17.31,17.33,17.3,17.31,51600.0,11.5308,11.5442,11.5242,11.5308,51600.0
2005-03-28 09:55:00,17.31,17.32,17.3,17.3,56000.0,11.5308,11.5375,11.5242,11.5242,56000.0
2005-03-28 10:00:00,17.3,17.34,17.3,17.32,101200.0,11.5242,11.5508,11.5242,11.5375,101200.0
2005-03-28 10:05:00,17.32,17.34,17.32,17.33,44400.0,11.5375,11.5508,11.5375,11.5442,44400.0
2005-03-28 10:10:00,17.32,17.33,17.3,17.31,43200.0,11.5375,11.5442,11.5242,11.5308,43200.0
2005-03-28 10:15:00,17.31,17.34,17.3,17.3,39200.0,11.5308,11.5508,11.5242,11.5242,39200.0
2005-03-28 10:20:00,17.3,17.3,17.28,17.28,132800.0,11.5242,11.5242,11.5109,11.5109,132800.0
2005-03-28 10:25:00,17.28,17.29,17.26,17.28,54400.0,11.5109,11.5175,11.4975,11.5109,54400.0
2005-03-28 10:30:00,17.27,17.31,17.27,17.3,159600.0,11.5042,11.5308,11.5042,11.5242,159600.0
2005-03-28 10:35:00,17.29,17.3,17.28,17.28,121200.0,11.5175,11.5242,11.5109,11.5109,121200.0
2005-03-28 10:40:00,17.28,17.29,17.27,17.28,35200.0,11.5109,11.5175,11.5042,11.5109,35200.0
2005-03-28 10:45:00,17.28,17.29,17.26,17.29,141600.0,11.5109,11.5175,11.4975,11.5175,141600.0
2005-03-28 10:50:00,17.29,17.29,17.26,17.27,44000.0,11.5175,11.5175,11.4975,11.5042,44000.0
2005-03-28 10:55:00,17.27,17.27,17.23,17.23,49200.0,11.5042,11.5042,11.4776,11.4776,49200.0
2005-03-28 11:00:00,17.24,17.24,17.18,17.18,39600.0,11.4842,11.4842,11.4442,11.4442,39600.0
2005-03-28 11:05:00,17.18,17.18,17.12,17.14,111200.0,11.4442,11.4442,11.4043,11.4176,111200.0
2005-03-28 11:10:00,17.13,17.13,17.08,17.09,93600.0,11.4109,11.4109,11.3776,11.3843,93600.0
2005-03-28 11:15:00,17.09,17.16,17.09,17.16,90000.0,11.3843,11.4309,11.3843,11.4309,90000.0
2005-03-28 11:20:00,17.15,17.16,17.15,17.16,60800.0,11.4243,11.4309,11.4243,11.4309,60800.0
2005-03-28 11:25:00,17.16,17.22,17.16,17.21,46000.0,11.4309,11.4709,11.4309,11.4642,46000.0
2005-03-28 11:30:00,17.21,17.22,17.21,17.21,48000.0,11.4642,11.4709,11.4642,11.4642,48000.0
2005-03-28 11:35:00,17.21,17.21,17.18,17.18,79200.0,11.4642,11.4642,11.4442,11.4442,79200.0
2005-03-28 11:40:00,17.18,17.18,17.17,17.17,35200.0,11.4442,11.4442,11.4376,11.4376,35200.0
2005-03-28 11:45:00,17.17,17.18,17.17,17.17,37600.0,11.4376,11.4442,11.4376,11.4376,37600.0
2005-03-28 11:50:00,17.17,17.17,17.14,17.15,49200.0,11.4376,11.4376,11.4176,11.4243,49200.0
2005-03-28 11:55:00,17.15,17.16,17.14,17.16,32000.0,11.4243,11.4309,11.4176,11.4309,32000.0
2005-03-28 12:00:00,17.15,17.15,17.13,17.14,60800.0,11.4243,11.4243,11.4109,11.4176,60800.0
2005-03-28 12:05:00,17.14,17.14,17.13,17.13,31200.0,11.4176,11.4176,11.4109,11.4109,31200.0
2005-03-28 12:10:00,17.13,17.14,17.11,17.14,68800.0,11.4109,11.4176,11.3976,11.4176,68800.0
2005-03-28 12:15:00,17.14,17.15,17.14,17.14,12000.0,11.4176,11.4243,11.4176,11.4176,12000.0
2005-03-28 12:20:00,17.15,17.18,17.15,17.18,40800.0,11.4243,11.4442,11.4243,11.4442,40800.0
2005-03-28 12:25:00,17.18,17.2,17.17,17.2,98400.0,11.4442,11.4576,11.4376,11.4576,98400.0
2005-03-28 12:30:00,17.2,17.21,17.2,17.21,49600.0,11.4576,11.4642,11.4576,11.4642,49600.0
2005-03-28 12:35:00,17.21,17.21,17.15,17.17,54800.0,11.4642,11.4642,11.4243,11.4376,54800.0
2005-03-28 12:40:00,17.18,17.18,17.14,17.16,64800.0,11.4442,11.4442,11.4176,11.4309,64800.0
2005-03-28 12:45:00,17.17,17.17,17.15,17.16,57200.0,11.4376,11.4376,11.4243,11.4309,57200.0
2005-03-28 12:50:00,17.16,17.18,17.16,17.17,46000.0,11.4309,11.4442,11.4309,11.4376,46000.0
2005-03-28 12:55:00,17.18,17.18,17.15,17.17,26800.0,11.4442,11.4442,11.4243,11.4376,26800.0
2005-03-28 13:00:00,17.16,17.19,17.16,17.19,19600.0,11.4309,11.4509,11.4309,11.4509,19600.0
2005-03-28 13:05:00,17.18,17.19,17.17,17.19,18400.0,11.4442,11.4509,11.4376,11.4509,18400.0
2005-03-28 13:10:00,17.19,17.21,17.18,17.19,21200.0,11.4509,11.4642,11.4442,11.4509,21200.0
2005-03-28 13:15:00,17.19,17.21,17.19,17.21,20000.0,11.4509,11.4642,11.4509,11.4642,20000.0
2005-03-28 13:20:00,17.21,17.21,17.2,17.2,18400.0,11.4642,11.4642,11.4576,11.4576,18400.0
2005-03-28 13:25:00,17.2,17.2,17.18,17.18,41600.0,11.4576,11.4576,11.4442,11.4442,41600.0
2005-03-28 13:30:00,17.19,17.21,17.19,17.2,42000.0,11.4509,11.4642,11.4509,11.4576,42000.0
2005-03-28 13:35:00,17.2,17.23,17.2,17.21,55200.0,11.4576,11.4776,11.4576,11.4642,55200.0
2005-03-28 13:40:00,17.21,17.22,17.21,17.22,12800.0,11.4642,11.4709,11.4642,11.4709,12800.0
2005-03-28 13:45:00,17.22,17.24,17.22,17.24,72000.0,11.4709,11.4842,11.4709,11.4842,72000.0
2005-03-28 13:50:00,17.24,17.24,17.21,17.22,30400.0,11.4842,11.4842,11.4642,11.4709,30400.0
2005-03-28 13:55:00,17.22,17.23,17.22,17.23,18400.0,11.4709,11.4776,11.4709,11.4776,18400.0
2005-03-28 14:00:00,17.21,17.24,17.21,17.23,64400.0,11.4642,11.4842,11.4642,11.4776,64400.0
2005-03-28 14:05:00,17.23,17.23,17.19,17.2,146800.0,11.4776,11.4776,11.4509,11.4576,146800.0
2005-03-28 14:10:00,17.2,17.2,17.18,17.18,85200.0,11.4576,11.4576,11.4442,11.4442,85200.0
2005-03-28 14:15:00,17.18,17.18,17.14,17.14,50000.0,11.4442,11.4442,11.4176,11.4176,50000.0
2005-03-28 14:20:00,17.15,17.15,17.11,17.11,27200.0,11.4243,11.4243,11.3976,11.3976,27200.0
2005-03-28 14:25:00,17.11,17.17,17.1,17.17,53600.0,11.3976,11.4376,11.391,11.4376,53600.0
2005-03-28 14:30:00,17.17,17.19,17.16,17.19,29600.0,11.4376,11.4509,11.4309,11.4509,29600.0
2005-03-28 14:35:00,17.19,17.2,17.19,17.2,13200.0,11.4509,11.4576,11.4509,11.4576,13200.0
2005-03-28 14:40:00,17.2,17.22,17.2,17.21,82800.0,11.4576,11.4709,11.4576,11.4642,82800.0
2005-03-28 14:45:00,17.21,17.23,17.2,17.21,40800.0,11.4642,11.4776,11.4576,11.4642,40800.0
2005-03-28 14:50:00,17.21,17.21,17.18,17.18,38000.0,11.4642,11.4642,11.4442,11.4442,38000.0
2005-03-28 14:55:00,17.18,17.2,17.17,17.17,49600.0,11.4442,11.4576,11.4376,11.4376,49600.0
2005-03-28 15:00:00,17.17,17.18,17.17,17.17,21600.0,11.4376,11.4442,11.4376,11.4376,21600.0
2005-03-28 15:05:00,17.18,17.18,17.16,17.17,31200.0,11.4442,11.4442,11.4309,11.4376,31200.0
2005-03-28 15:10:00,17.17,17.17,17.15,17.17,52800.0,11.4376,11.4376,11.4243,11.4376,52800.0
2005-03-28 15:15:00,17.17,17.2,17.17,17.2,72000.0,11.4376,11.4576,11.4376,11.4576,72000.0
2005-03-28 15:20:00,17.2,17.22,17.19,17.21,347600.0,11.4576,11.4709,11.4509,11.4642,347600.0
2005-03-28 15:25:00,17.22,17.22,17.21,17.22,31200.0,11.4709,11.4709,11.4642,11.4709,31200.0
2005-03-28 15:30:00,17.22,17.22,17.21,17.21,150800.0,11.4709,11.4709,11.4642,11.4642,150800.0
2005-03-28 15:35:00,17.21,17.21,17.2,17.21,79200.0,11.4642,11.4642,11.4576,11.4642,79200.0
2005-03-28 15:40:00,17.21,17.22,17.21,17.22,60400.0,11.4642,11.4709,11.4642,11.4709,60400.0
2005-03-28 15:45:00,17.22,17.22,17.21,17.22,72000.0,11.4709,11.4709,11.4642,11.4709,72000.0
2005-03-28 15:50:00,17.22,17.23,17.21,17.21,200400.0,11.4709,11.4776,11.4642,11.4642,200400.0
2005-03-28 15:55:00,17.21,17.23,17.21,17.22,187600.0,11.4642,11.4776,11.4642,11.4709,187600.0
2005-03-29 09:30:00,17.18,17.18,17.07,17.1,85600.0,11.4442,11.4442,11.371,11.391,85600.0
2005-03-29 09:35:00,17.1,17.23,17.08,17.22,77600.0,11.391,11.4776,11.3776,11.4709,77600.0
2005-03-29 09:40:00,17.22,17.22,17.13,17.14,32800.0,11.4709,11.4709,11.4109,11.4176,32800.0
2005-03-29 09:45:00,17.16,17.17,17.13,17.13,56400.0,11.4309,11.4376,11.4109,11.4109,56400.0
2005-03-29 09:50:00,17.13,17.13,17.03,17.07,221200.0,11.4109,11.4109,11.3443,11.371,221200.0
2005-03-29 09:55:00,17.08,17.12,17.08,17.09,136000.0,11.3776,11.4043,11.3776,11.3843,136000.0
2005-03-29 10:00:00,17.08,17.11,17.08,17.1,51200.0,11.3776,11.3976,11.3776,11.391,51200.0
2005-03-29 10:05:00,17.1,17.11,17.09,17.09,68400.0,11.391,11.3976,11.3843,11.3843,68400.0
2005-03-29 10:10:00,17.08,17.13,17.08,17.13,114800.0,11.3776,11.4109,11.3776,11.4109,114800.0
2005-03-29 10:15:00,17.13,17.14,17.13,17.13,44000.0,11.4109,11.4176,11.4109,11.4109,44000.0
2005-03-29 10:20:00,17.12,17.12,17.08,17.11,81600.0,11.4043,11.4043,11.3776,11.3976,81600.0
2005-03-29 10:25:00,17.11,17.12,17.1,17.11,44000.0,11.3976,11.4043,11.391,11.3976,44000.0
2005-03-29 10:30:00,17.12,17.13,17.11,17.11,195200.0,11.4043,11.4109,11.3976,11.3976,195200.0
2005-03-29 10:35:00,17.12,17.13,17.11,17.13,71200.0,11.4043,11.4109,11.3976,11.4109,71200.0
2005-03-29 10:40:00,17.13,17.2,17.13,17.2,73600.0,11.4109,11.4576,11.4109,11.4576,73600.0
2005-03-29 10:45:00,17.21,17.22,17.21,17.21,46800.0,11.4642,11.4709,11.4642,11.4642,46800.0
2005-03-29 10:50:00,17.21,17.21,17.17,17.18,250000.0,11.4642,11.4642,11.4376,11.4442,250000.0
2005-03-29 10:55:00,17.18,17.2,17.18,17.18,32000.0,11.4442,11.4576,11.4442,11.4442,32000.0
2005-03-29 11:00:00,17.18,17.18,17.16,17.17,18400.0,11.4442,11.4442,11.4309,11.4376,18400.0
2005-03-29 11:05:00,17.17,17.17,17.15,17.15,24000.0,11.4376,11.4376,11.4243,11.4243,24000.0
2005-03-29 11:10:00,17.15,17.15,17.14,17.15,20000.0,11.4243,11.4243,11.4176,11.4243,20000.0
2005-03-29 11:15:00,17.15,17.17,17.15,17.16,32400.0,11.4243,11.4376,11.4243,11.4309,32400.0
2005-03-29 11:20:00,17.16,17.17,17.15,17.16,125200.0,11.4309,11.4376,11.4243,11.4309,125200.0
2005-03-29 11:25:00,17.16,17.16,17.15,17.16,36800.0,11.4309,11.4309,11.4243,11.4309,36800.0
2005-03-29 11:30:00,17.16,17.17,17.15,17.16,34400.0,11.4309,11.4376,11.4243,11.4309,34400.0
2005-03-29 11:35:00,17.16,17.17,17.16,17.16,15600.0,11.4309,11.4376,11.4309,11.4309,15600.0
2005-03-29 11:40:00,17.17,17.17,17.16,17.16,28800.0,11.4376,11.4376,11.4309,11.4309,28800.0
2005-03-29 11:45:00,17.15,17.16,17.15,17.16,65200.0,11.4243,11.4309,11.4243,11.4309,65200.0
2005-03-29 11:50:00,17.16,17.16,17.15,17.15,16400.0,11.4309,11.4309,11.4243,11.4243,16400.0
2005-03-29 11:55:00,17.15,17.15,17.15,17.15,32400.0,11.4243,11.4243,11.4243,11.4243,32400.0
2005-03-29 12:00:00,17.15,17.15,17.14,17.15,33200.0,11.4243,11.4243,11.4176,11.4243,33200.0
2005-03-29 12:05:00,17.15,17.15,17.14,17.14,34400.0,11.4243,11.4243,11.4176,11.4176,34400.0
2005-03-29 12:10:00,17.15,17.15,17.14,17.14,13200.0,11.4243,11.4243,11.4176,11.4176,13200.0
2005-03-29 12:15:00,17.14,17.15,17.11,17.11,82400.0,11.4176,11.4243,11.3976,11.3976,82400.0
2005-03-29 12:20:00,17.11,17.15,17.11,17.15,105200.0,11.3976,11.4243,11.3976,11.4243,105200.0
2005-03-29 12:25:00,17.15,17.17,17.15,17.16,16000.0,11.4243,11.4376,11.4243,11.4309,16000.0
2005-03-29 12:30:00,17.16,17.16,17.12,17.13,16000.0,11.4309,11.4309,11.4043,11.4109,16000.0
2005-03-29 12:35:00,17.13,17.15,17.13,17.15,47200.0,11.4109,11.4243,11.4109,11.4243,47200.0
2005-03-29 12:40:00,17.15,17.15,17.14,17.14,41200.0,11.4243,11.4243,11.4176,11.4176,41200.0
2005-03-29 12:45:00,17.14,17.15,17.13,17.14,46800.0,11.4176,11.4243,11.4109,11.4176,46800.0
2005-03-29 12:50:00,17.15,17.15,17.13,17.13,46000.0,11.4243,11.4243,11.4109,11.4109,46000.0
2005-03-29 12:55:00,17.13,17.13,17.13,17.13,90800.0,11.4109,11.4109,11.4109,11.4109,90800.0
2005-03-29 13:00:00,17.13,17.14,17.13,17.13,54000.0,11.4109,11.4176,11.4109,11.4109,54000.0
2005-03-29 13:05:00,17.13,17.13,17.11,17.11,48000.0,11.4109,11.4109,11.3976,11.3976,48000.0
2005-03-29 13:10:00,17.11,17.11,17.08,17.1,103600.0,11.3976,11.3976,11.3776,11.391,103600.0
2005-03-29 13:15:00,17.1,17.11,17.05,17.06,44000.0,11.391,11.3976,11.3577,11.3643,44000.0
2005-03-29 13:20:00,17.05,17.05,17.04,17.05,104800.0,11.3577,11.3577,11.351,11.3577,104800.0
2005-03-29 13:25:00,17.05,17.05,17.04,17.04,103600.0,11.3577,11.3577,11.351,11.351,103600.0
2005-03-29 13:30:00,17.05,17.06,17.04,17.06,93200.0,11.3577,11.3643,11.351,11.3643,93200.0
2005-03-29 13:35:00,17.06,17.08,17.06,17.08,100000.0,11.3643,11.3776,11.3643,11.3776,100000.0
2005-03-29 13:40:00,17.07,17.1,17.06,17.06,99200.0,11.371,11.391,11.3643,11.3643,99200.0
2005-03-29 13:45:00,17.06,17.06,17.05,17.05,57600.0,11.3643,11.3643,11.3577,11.3577,57600.0
2005-03-29 13:50:00,17.05,17.05,17.04,17.04,80000.0,11.3577,11.3577,11.351,11.351,80000.0
2005-03-29 13:55:00,17.04,17.05,17.04,17.05,48400.0,11.351,11.3577,11.351,11.3577,48400.0
2005-03-29 14:00:00,17.04,17.05,17.01,17.01,121200.0,11.351,11.3577,11.331,11.331,121200.0
2005-03-29 14:05:00,17.0,17.02,17.0,17.02,35600.0,11.3243,11.3377,11.3243,11.3377,35600.0
2005-03-29 14:10:00,17.02,17.02,17.01,17.02,80800.0,11.3377,11.3377,11.331,11.3377,80800.0
2005-03-29 14:15:00,17.02,17.02,16.99,16.99,153200.0,11.3377,11.3377,11.3177,11.3177,153200.0
2005-03-29 14:20:00,16.99,17.0,16.99,17.0,101200.0,11.3177,11.3243,11.3177,11.3243,101200.0
2005-03-29 14:25:00,17.0,17.03,17.0,17.02,78000.0,11.3243,11.3443,11.3243,11.3377,78000.0
2005-03-29 14:30:00,17.03,17.04,17.03,17.04,53200.0,11.3443,11.351,11.3443,11.351,53200.0
2005-03-29 14:35:00,17.04,17.05,17.04,17.04,125200.0,11.351,11.3577,11.351,11.351,125200.0
2005-03-29 14:40:00,17.04,17.04,17.02,17.03,245200.0,11.351,11.351,11.3377,11.3443,245200.0
2005-03-29 14:45:00,17.03,17.04,17.02,17.04,164400.0,11.3443,11.351,11.3377,11.351,164400.0
2005-03-29 14:50:00,17.04,17.05,17.04,17.04,33200.0,11.351,11.3577,11.351,11.351,33200.0
2005-03-29 14:55:00,17.04,17.07,17.04,17.06,215200.0,11.351,11.371,11.351,11.3643,215200.0
2005-03-29 15:00:00,17.06,17.06,17.03,17.04,178400.0,11.3643,11.3643,11.3443,11.351,178400.0
2005-03-29 15:05:00,17.04,17.05,17.03,17.04,130400.0,11.351,11.3577,11.3443,11.351,130400.0
2005-03-29 15:10:00,17.04,17.06,17.03,17.03,92000.0,11.351,11.3643,11.3443,11.3443,92000.0
2005-03-29 15:15:00,17.03,17.3,17.02,17.05,250800.0,11.3443,11.5242,11.3377,11.3577,250800.0
2005-03-29 15:20:00,17.05,17.06,17.05,17.05,156000.0,11.3577,11.3643,11.3577,11.3577,156000.0
2005-03-29 15:25:00,17.05,17.05,17.04,17.05,123600.0,11.3577,11.3577,11.351,11.3577,123600.0
2005-03-29 15:30:00,17.05,17.08,17.05,17.07,86000.0,11.3577,11.3776,11.3577,11.371,86000.0
2005-03-29 15:35:00,17.07,17.07,17.05,17.05,252000.0,11.371,11.371,11.3577,11.3577,252000.0
2005-03-29 15:40:00,17.05,17.06,17.04,17.05,202800.0,11.3577,11.3643,11.351,11.3577,202800.0
2005-03-29 15:45:00,17.05,17.06,17.03,17.06,215600.0,11.3577,11.3643,11.3443,11.3643,215600.0
2005-03-29 15:50:00,17.06,17.08,17.05,17.08,176400.0,11.3643,11.3776,11.3577,11.3776,176400.0
2005-03-29 15:55:00,17.08,17.09,17.06,17.07,494400.0,11.3776,11.3843,11.3643,11.371,494400.0
2005-03-30 09:30:00,17.08,17.18,17.08,17.15,108000.0,11.3776,11.4442,11.3776,11.4243,108000.0
2005-03-30 09:35:00,17.14,17.17,17.13,17.16,105600.0,11.4176,11.4376,11.4109,11.4309,105600.0
2005-03-30 09:40:00,17.16,17.16,17.11,17.12,86000.0,11.4309,11.4309,11.3976,11.4043,86000.0
2005-03-30 09:45:00,17.12,17.14,17.07,17.11,76000.0,11.4043,11.4176,11.371,11.3976,76000.0
2005-03-30 09:50:00,17.13,17.15,17.09,17.12,91200.0,11.4109,11.4243,11.3843,11.4043,91200.0
2005-03-30 09:55:00,17.12,17.15,17.1,17.14,124800.0,11.4043,11.4243,11.391,11.4176,124800.0
2005-03-30 10:00:00,17.13,17.14,17.12,17.14,49200.0,11.4109,11.4176,11.4043,11.4176,49200.0
2005-03-30 10:05:00,17.14,17.15,17.14,17.15,45200.0,11.4176,11.4243,11.4176,11.4243,45200.0
2005-03-30 10:10:00,17.15,17.15,17.13,17.13,43600.0,11.4243,11.4243,11.4109,11.4109,43600.0
2005-03-30 10:15:00,17.13,17.15,17.09,17.11,125600.0,11.4109,11.4243,11.3843,11.3976,125600.0
2005-03-30 10:20:00,17.09,17.13,17.09,17.13,58800.0,11.3843,11.4109,11.3843,11.4109,58800.0
2005-03-30 10:25:00,17.13,17.13,17.09,17.09,39200.0,11.4109,11.4109,11.3843,11.3843,39200.0
2005-03-30 10:30:00,17.1,17.16,17.1,17.16,76400.0,11.391,11.4309,11.391,11.4309,76400.0
2005-03-30 10:35:00,17.16,17.16,17.08,17.08,122800.0,11.4309,11.4309,11.3776,11.3776,122800.0
2005-03-30 10:40:00,17.08,17.1,17.08,17.1,83600.0,11.3776,11.391,11.3776,11.391,83600.0
2005-03-30 10:45:00,17.1,17.14,17.1,17.13,46800.0,11.391,11.4176,11.391,11.4109,46800.0
2005-03-30 10:50:00,17.13,17.14,17.13,17.13,172000.0,11.4109,11.4176,11.4109,11.4109,172000.0
2005-03-30 10:55:00,17.13,17.14,17.13,17.13,145600.0,11.4109,11.4176,11.4109,11.4109,145600.0
2005-03-30 11:00:00,17.13,17.14,17.13,17.13,238000.0,11.4109,11.4176,11.4109,11.4109,238000.0
2005-03-30 11:05:00,17.13,17.13,17.13,17.13,75200.0,11.4109,11.4109,11.4109,11.4109,75200.0
2005-03-30 11:10:00,17.13,17.13,17.13,17.13,13200.0,11.4109,11.4109,11.4109,11.4109,13200.0
2005-03-30 11:15:00,17.13,17.13,17.12,17.13,33200.0,11.4109,11.4109,11.4043,11.4109,33200.0
2005-03-30 11:20:00,17.13,17.13,17.11,17.12,51600.0,11.4109,11.4109,11.3976,11.4043,51600.0
2005-03-30 11:25:00,17.12,17.13,17.11,17.13,48800.0,11.4043,11.4109,11.3976,11.4109,48800.0
2005-03-30 11:30:00,17.13,17.15,17.13,17.15,71600.0,11.4109,11.4243,11.4109,11.4243,71600.0
2005-03-30 11:35:00,17.15,17.16,17.15,17.16,111200.0,11.4243,11.4309,11.4243,11.4309,111200.0
2005-03-30 11:40:00,17.16,17.16,17.14,17.16,151200.0,11.4309,11.4309,11.4176,11.4309,151200.0
2005-03-30 11:45:00,17.18,17.2,17.16,17.2,158000.0,11.4442,11.4576,11.4309,11.4576,158000.0
2005-03-30 11:50:00,17.2,17.21,17.17,17.17,96000.0,11.4576,11.4642,11.4376,11.4376,96000.0
2005-03-30 11:55:00,17.18,17.21,17.17,17.21,44400.0,11.4442,11.4642,11.4376,11.4642,44400.0
2005-03-30 12:00:00,17.23,17.23,17.21,17.22,130800.0,11.4776,11.4776,11.4642,11.4709,130800.0
2005-03-30 12:05:00,17.23,17.24,17.22,17.22,62400.0,11.4776,11.4842,11.4709,11.4709,62400.0
2005-03-30 12:10:00,17.23,17.25,17.23,17.25,157600.0,11.4776,11.4909,11.4776,11.4909,157600.0
2005-03-30 12:15:00,17.25,17.25,17.22,17.23,40000.0,11.4909,11.4909,11.4709,11.4776,40000.0
2005-03-30 12:20:00,17.23,17.24,17.23,17.24,27200.0,11.4776,11.4842,11.4776,11.4842,27200.0
2005-03-30 12:25:00,17.24,17.25,17.24,17.25,80400.0,11.4842,11.4909,11.4842,11.4909,80400.0
2005-03-30 12:30:00,17.26,17.27,17.25,17.26,26800.0,11.4975,11.5042,11.4909,11.4975,26800.0
2005-03-30 12:35:00,17.26,17.26,17.25,17.25,24000.0,11.4975,11.4975,11.4909,11.4909,24000.0
2005-03-30 12:40:00,17.25,17.25,17.23,17.25,38800.0,11.4909,11.4909,11.4776,11.4909,38800.0
2005-03-30 12:45:00,17.25,17.27,17.25,17.26,36400.0,11.4909,11.5042,11.4909,11.4975,36400.0
2005-03-30 12:50:00,17.26,17.27,17.26,17.26,22000.0,11.4975,11.5042,11.4975,11.4975,22000.0
2005-03-30 12:55:00,17.27,17.28,17.26,17.26,165600.0,11.5042,11.5109,11.4975,11.4975,165600.0
2005-03-30 13:00:00,17.27,17.29,17.26,17.29,108000.0,11.5042,11.5175,11.4975,11.5175,108000.0
2005-03-30 13:05:00,17.29,17.29,17.28,17.29,22400.0,11.5175,11.5175,11.5109,11.5175,22400.0
2005-03-30 13:10:00,17.29,17.33,17.29,17.33,141600.0,11.5175,11.5442,11.5175,11.5442,141600.0
2005-03-30 13:15:00,17.33,17.33,17.32,17.33,46400.0,11.5442,11.5442,11.5375,11.5442,46400.0
2005-03-30 13:20:00,17.33,17.34,17.31,17.34,103600.0,11.5442,11.5508,11.5308,11.5508,103600.0
2005-03-30 13:25:00,17.34,17.34,17.33,17.34,91600.0,11.5508,11.5508,11.5442,11.5508,91600.0
2005-03-30 13:30:00,17.34,17.36,17.34,17.36,83600.0,11.5508,11.5642,11.5508,11.5642,83600.0
2005-03-30 13:35:00,17.36,17.38,17.36,17.36,233200.0,11.5642,11.5775,11.5642,11.5642,233200.0
2005-03-30 13:40:00,17.36,17.37,17.35,17.36,86400.0,11.5642,11.5708,11.5575,11.5642,86400.0
2005-03-30 13:45:00,17.35,17.36,17.34,17.36,125200.0,11.5575,11.5642,11.5508,11.5642,125200.0
2005-03-30 13:50:00,17.36,17.37,17.36,17.36,54000.0,11.5642,11.5708,11.5642,11.5642,54000.0
2005-03-30 13:55:00,17.36,17.4,17.36,17.4,80800.0,11.5642,11.5908,11.5642,11.5908,80800.0
2005-03-30 14:00:00,17.39,17.42,17.39,17.41,111600.0,11.5841,11.6041,11.5841,11.5975,111600.0
2005-03-30 14:05:00,17.42,17.42,17.39,17.42,106800.0,11.6041,11.6041,11.5841,11.6041,106800.0
2005-03-30 14:10:00,17.41,17.42,17.4,17.42,67200.0,11.5975,11.6041,11.5908,11.6041,67200.0
2005-03-30 14:15:00,17.42,17.43,17.42,17.42,205200.0,11.6041,11.6108,11.6041,11.6041,205200.0
2005-03-30 14:20:00,17.43,17.44,17.41,17.43,274800.0,11.6108,11.6174,11.5975,11.6108,274800.0
2005-03-30 14:25:00,17.43,17.43,17.38,17.38,153600.0,11.6108,11.6108,11.5775,11.5775,153600.0
2005-03-30 14:30:00,17.39,17.43,17.39,17.42,238000.0,11.5841,11.6108,11.5841,11.6041,238000.0
2005-03-30 14:35:00,17.42,17.43,17.4,17.41,64800.0,11.6041,11.6108,11.5908,11.5975,64800.0
2005-03-30 14:40:00,17.4,17.4,17.39,17.39,33600.0,11.5908,11.5908,11.5841,11.5841,33600.0
2005-03-30 14:45:00,17.4,17.4,17.36,17.36,99600.0,11.5908,11.5908,11.5642,11.5642,99600.0
2005-03-30 14:50:00,17.36,17.37,17.36,17.36,64000.0,11.5642,11.5708,11.5642,11.5642,64000.0
2005-03-30 14:55:00,17.36,17.4,17.36,17.39,128000.0,11.5642,11.5908,11.5642,11.5841,128000.0
2005-03-30 15:00:00,17.39,17.41,17.38,17.41,100000.0,11.5841,11.5975,11.5775,11.5975,100000.0
2005-03-30 15:05:00,17.4,17.41,17.4,17.41,84800.0,11.5908,11.5975,11.5908,11.5975,84800.0
2005-03-30 15:10:00,17.41,17.41,17.39,17.39,73600.0,11.5975,11.5975,11.5841,11.5841,73600.0
2005-03-30 15:15:00,17.39,17.41,17.39,17.4,95200.0,11.5841,11.5975,11.5841,11.5908,95200.0
2005-03-30 15:20:00,17.4,17.42,17.39,17.42,82800.0,11.5908,11.6041,11.5841,11.6041,82800.0
2005-03-30 15:25:00,17.42,17.43,17.41,17.41,282400.0,11.6041,11.6108,11.5975,11.5975,282400.0
2005-03-30 15:30:00,17.42,17.43,17.4,17.43,140000.0,11.6041,11.6108,11.5908,11.6108,140000.0
2005-03-30 15:35:00,17.42,17.43,17.41,17.43,116000.0,11.6041,11.6108,11.5975,11.6108,116000.0
2005-03-30 15:40:00,17.43,17.45,17.43,17.43,200800.0,11.6108,11.6241,11.6108,11.6108,200800.0
2005-03-30 15:45:00,17.43,17.45,17.43,17.45,148800.0,11.6108,11.6241,11.6108,11.6241,148800.0
2005-03-30 15:50:00,17.44,17.46,17.44,17.46,263600.0,11.6174,11.6308,11.6174,11.6308,263600.0
2005-03-30 15:55:00,17.45,17.49,17.45,17.48,363200.0,11.6241,11.6508,11.6241,11.6441,363200.0
2005-03-31 09:30:00,17.36,17.43,17.34,17.39,391200.0,11.5642,11.6108,11.5508,11.5841,391200.0
2005-03-31 09:35:00,17.39,17.41,17.39,17.39,48400.0,11.5841,11.5975,11.5841,11.5841,48400.0
2005-03-31 09:40:00,17.39,17.4,17.37,17.4,85600.0,11.5841,11.5908,11.5708,11.5908,85600.0
2005-03-31 09:45:00,17.39,17.41,17.39,17.4,74400.0,11.5841,11.5975,11.5841,11.5908,74400.0
2005-03-31 09:50:00,17.4,17.41,17.4,17.4,29200.0,11.5908,11.5975,11.5908,11.5908,29200.0
2005-03-31 09:55:00,17.41,17.43,17.4,17.43,80800.0,11.5975,11.6108,11.5908,11.6108,80800.0
2005-03-31 10:00:00,17.43,17.43,17.4,17.42,62400.0,11.6108,11.6108,11.5908,11.6041,62400.0
2005-03-31 10:05:00,17.42,17.42,17.41,17.42,52400.0,11.6041,11.6041,11.5975,11.6041,52400.0
2005-03-31 10:10:00,17.42,17.44,17.42,17.43,112400.0,11.6041,11.6174,11.6041,11.6108,112400.0
2005-03-31 10:15:00,17.43,17.45,17.43,17.45,34800.0,11.6108,11.6241,11.6108,11.6241,34800.0
2005-03-31 10:20:00,17.45,17.46,17.44,17.46,72400.0,11.6241,11.6308,11.6174,11.6308,72400.0
2005-03-31 10:25:00,17.46,17.47,17.45,17.45,85200.0,11.6308,11.6374,11.6241,11.6241,85200.0
2005-03-31 10:30:00,17.45,17.49,17.45,17.48,104400.0,11.6241,11.6508,11.6241,11.6441,104400.0
2005-03-31 10:35:00,17.48,17.48,17.45,17.48,49600.0,11.6441,11.6441,11.6241,11.6441,49600.0
2005-03-31 10:40:00,17.48,17.49,17.48,17.49,306000.0,11.6441,11.6508,11.6441,11.6508,306000.0
2005-03-31 10:45:00,17.49,17.5,17.49,17.49,51600.0,11.6508,11.6574,11.6508,11.6508,51600.0
2005-03-31 10:50:00,17.49,17.53,17.45,17.48,1053200.0,11.6508,11.6774,11.6241,11.6441,1053200.0
2005-03-31 10:55:00,17.47,17.48,17.4,17.42,125200.0,11.6374,11.6441,11.5908,11.6041,125200.0
2005-03-31 11:00:00,17.41,17.45,17.4,17.45,71600.0,11.5975,11.6241,11.5908,11.6241,71600.0
2005-03-31 11:05:00,17.45,17.47,17.44,17.46,49600.0,11.6241,11.6374,11.6174,11.6308,49600.0
2005-03-31 11:10:00,17.45,17.47,17.45,17.46,43200.0,11.6241,11.6374,11.6241,11.6308,43200.0
2005-03-31 11:15:00,17.47,17.48,17.46,17.46,35600.0,11.6374,11.6441,11.6308,11.6308,35600.0
2005-03-31 11:20:00,17.46,17.47,17.45,17.45,118000.0,11.6308,11.6374,11.6241,11.6241,118000.0
2005-03-31 11:25:00,17.45,17.45,17.42,17.43,29200.0,11.6241,11.6241,11.6041,11.6108,29200.0
2005-03-31 11:30:00,17.42,17.43,17.42,17.43,9600.0,11.6041,11.6108,11.6041,11.6108,9600.0
2005-03-31 11:35:00,17.43,17.46,17.43,17.45,26400.0,11.6108,11.6308,11.6108,11.6241,26400.0
2005-03-31 11:40:00,17.45,17.46,17.41,17.41,26000.0,11.6241,11.6308,11.5975,11.5975,26000.0
2005-03-31 11:45:00,17.41,17.41,17.38,17.39,64400.0,11.5975,11.5975,11.5775,11.5841,64400.0
2005-03-31 11:50:00,17.39,17.4,17.38,17.39,33200.0,11.5841,11.5908,11.5775,11.5841,33200.0
2005-03-31 11:55:00,17.39,17.43,17.39,17.43,24400.0,11.5841,11.6108,11.5841,11.6108,24400.0
2005-03-31 12:00:00,17.44,17.44,17.43,17.44,27200.0,11.6174,11.6174,11.6108,11.6174,27200.0
2005-03-31 12:05:00,17.44,17.44,17.43,17.43,14800.0,11.6174,11.6174,11.6108,11.6108,14800.0
2005-03-31 12:10:00,17.43,17.43,17.39,17.4,48000.0,11.6108,11.6108,11.5841,11.5908,48000.0
2005-03-31 12:15:00,17.39,17.39,17.35,17.35,162400.0,11.5841,11.5841,11.5575,11.5575,162400.0
2005-03-31 12:20:00,17.35,17.38,17.35,17.38,21600.0,11.5575,11.5775,11.5575,11.5775,21600.0
2005-03-31 12:25:00,17.38,17.38,17.36,17.37,18400.0,11.5775,11.5775,11.5642,11.5708,18400.0
2005-03-31 12:30:00,17.37,17.38,17.37,17.38,24800.0,11.5708,11.5775,11.5708,11.5775,24800.0
2005-03-31 12:35:00,17.38,17.38,17.37,17.37,22000.0,11.5775,11.5775,11.5708,11.5708,22000.0
2005-03-31 12:40:00,17.37,17.37,17.36,17.36,8400.0,11.5708,11.5708,11.5642,11.5642,8400.0
2005-03-31 12:45:00,17.36,17.36,17.36,17.36,49600.0,11.5642,11.5642,11.5642,11.5642,49600.0
2005-03-31 12:50:00,17.36,17.38,17.36,17.36,51600.0,11.5642,11.5775,11.5642,11.5642,51600.0
2005-03-31 12:55:00,17.36,17.39,17.36,17.39,41200.0,11.5642,11.5841,11.5642,11.5841,41200.0
2005-03-31 13:00:00,17.39,17.4,17.38,17.38,14400.0,11.5841,11.5908,11.5775,11.5775,14400.0
2005-03-31 13:05:00,17.37,17.37,17.36,17.36,15600.0,11.5708,11.5708,11.5642,11.5642,15600.0
2005-03-31 13:10:00,17.36,17.36,17.36,17.36,20400.0,11.5642,11.5642,11.5642,11.5642,20400.0
2005-03-31 13:15:00,17.37,17.37,17.36,17.36,36800.0,11.5708,11.5708,11.5642,11.5642,36800.0
2005-03-31 13:20:00,17.36,17.38,17.36,17.38,16000.0,11.5642,11.5775,11.5642,11.5775,16000.0
2005-03-31 13:25:00,17.38,17.4,17.37,17.4,46800.0,11.5775,11.5908,11.5708,11.5908,46800.0
2005-03-31 13:30:00,17.4,17.41,17.36,17.38,55600.0,11.5908,11.5975,11.5642,11.5775,55600.0
2005-03-31 13:35:00,17.38,17.38,17.38,17.38,39600.0,11.5775,11.5775,11.5775,11.5775,39600.0
2005-03-31 13:40:00,17.38,17.38,17.38,17.38,31200.0,11.5775,11.5775,11.5775,11.5775,31200.0
2005-03-31 13:45:00,17.38,17.39,17.38,17.39,66400.0,11.5775,11.5841,11.5775,11.5841,66400.0
2005-03-31 13:50:00,17.39,17.41,17.38,17.4,25600.0,11.5841,11.5975,11.5775,11.5908,25600.0
2005-03-31 13:55:00,17.4,17.42,17.4,17.41,32800.0,11.5908,11.6041,11.5908,11.5975,32800.0
2005-03-31 14:00:00,17.41,17.41,17.38,17.38,35200.0,11.5975,11.5975,11.5775,11.5775,35200.0
2005-03-31 14:05:00,17.38,17.38,17.36,17.37,29200.0,11.5775,11.5775,11.5642,11.5708,29200.0
2005-03-31 14:10:00,17.37,17.41,17.37,17.4,24800.0,11.5708,11.5975,11.5708,11.5908,24800.0
2005-03-31 14:15:00,17.41,17.43,17.4,17.43,47200.0,11.5975,11.6108,11.5908,11.6108,47200.0
2005-03-31 14:20:00,17.43,17.43,17.42,17.43,40400.0,11.6108,11.6108,11.6041,11.6108,40400.0
2005-03-31 14:25:00,17.43,17.46,17.43,17.46,32400.0,11.6108,11.6308,11.6108,11.6308,32400.0
2005-03-31 14:30:00,17.45,17.46,17.44,17.44,36400.0,11.6241,11.6308,11.6174,11.6174,36400.0
2005-03-31 14:35:00,17.45,17.45,17.42,17.42,41200.0,11.6241,11.6241,11.6041,11.6041,41200.0
2005-03-31 14:40:00,17.42,17.43,17.42,17.43,32800.0,11.6041,11.6108,11.6041,11.6108,32800.0
2005-03-31 14:45:00,17.44,17.45,17.44,17.45,68800.0,11.6174,11.6241,11.6174,11.6241,68800.0
2005-03-31 14:50:00,17.45,17.45,17.4,17.4,55200.0,11.6241,11.6241,11.5908,11.5908,55200.0
2005-03-31 14:55:00,17.4,17.42,17.4,17.42,29600.0,11.5908,11.6041,11.5908,11.6041,29600.0
2005-03-31 15:00:00,17.42,17.43,17.42,17.43,78000.0,11.6041,11.6108,11.6041,11.6108,78000.0
2005-03-31 15:05:00,17.43,17.43,17.4,17.4,34000.0,11.6108,11.6108,11.5908,11.5908,34000.0
2005-03-31 15:10:00,17.4,17.4,17.35,17.4,178800.0,11.5908,11.5908,11.5575,11.5908,178800.0
2005-03-31 15:15:00,17.4,17.4,17.38,17.39,65200.0,11.5908,11.5908,11.5775,11.5841,65200.0
2005-03-31 15:20:00,17.39,17.42,17.39,17.42,36800.0,11.5841,11.6041,11.5841,11.6041,36800.0
2005-03-31 15:25:00,17.42,17.42,17.42,17.42,50000.0,11.6041,11.6041,11.6041,11.6041,50000.0
2005-03-31 15:30:00,17.41,17.41,17.4,17.4,45200.0,11.5975,11.5975,11.5908,11.5908,45200.0
2005-03-31 15:35:00,17.4,17.41,17.39,17.39,56000.0,11.5908,11.5975,11.5841,11.5841,56000.0
2005-03-31 15:40:00,17.39,17.41,17.39,17.41,44800.0,11.5841,11.5975,11.5841,11.5975,44800.0
2005-03-31 15:45:00,17.41,17.41,17.39,17.4,53200.0,11.5975,11.5975,11.5841,11.5908,53200.0
2005-03-31 15:50:00,17.4,17.42,17.39,17.42,42800.0,11.5908,11.6041,11.5841,11.6041,42800.0
2005-03-31 15:55:00,17.41,17.42,17.39,17.41,153200.0,11.5975,11.6041,11.5841,11.5975,153200.0
2005-04-01 09:30:00,17.45,17.49,17.43,17.49,127600.0,11.6241,11.6508,11.6108,11.6508,127600.0
2005-04-01 09:35:00,17.49,17.53,17.48,17.52,226000.0,11.6508,11.6774,11.6441,11.6707,226000.0
2005-04-01 09:40:00,17.5,17.55,17.5,17.52,95600.0,11.6574,11.6907,11.6574,11.6707,95600.0
2005-04-01 09:45:00,17.52,17.53,17.48,17.51,138000.0,11.6707,11.6774,11.6441,11.6641,138000.0
2005-04-01 09:50:00,17.52,17.55,17.52,17.53,132000.0,11.6707,11.6907,11.6707,11.6774,132000.0
2005-04-01 09:55:00,17.53,17.55,17.4,17.49,102800.0,11.6774,11.6907,11.5908,11.6508,102800.0
2005-04-01 10:00:00,17.49,17.49,17.4,17.44,89200.0,11.6508,11.6508,11.5908,11.6174,89200.0
2005-04-01 10:05:00,17.44,17.46,17.35,17.37,82400.0,11.6174,11.6308,11.5575,11.5708,82400.0
2005-04-01 10:10:00,17.38,17.43,17.36,17.43,63600.0,11.5775,11.6108,11.5642,11.6108,63600.0
2005-04-01 10:15:00,17.42,17.42,17.3,17.34,207600.0,11.6041,11.6041,11.5242,11.5508,207600.0
2005-04-01 10:20:00,17.34,17.36,17.31,17.35,162400.0,11.5508,11.5642,11.5308,11.5575,162400.0
2005-04-01 10:25:00,17.34,17.35,17.29,17.32,110000.0,11.5508,11.5575,11.5175,11.5375,110000.0
2005-04-01 10:30:00,17.32,17.32,17.29,17.32,66400.0,11.5375,11.5375,11.5175,11.5375,66400.0
2005-04-01 10:35:00,17.32,17.33,17.3,17.33,111200.0,11.5375,11.5442,11.5242,11.5442,111200.0
2005-04-01 10:40:00,17.33,17.33,17.32,17.33,29600.0,11.5442,11.5442,11.5375,11.5442,29600.0
2005-04-01 10:45:00,17.33,17.35,17.29,17.29,70400.0,11.5442,11.5575,11.5175,11.5175,70400.0
2005-04-01 10:50:00,17.29,17.31,17.28,17.3,75200.0,11.5175,11.5308,11.5109,11.5242,75200.0
2005-04-01 10:55:00,17.3,17.3,17.27,17.28,137200.0,11.5242,11.5242,11.5042,11.5109,137200.0
2005-04-01 11:00:00,17.28,17.28,17.25,17.25,136000.0,11.5109,11.5109,11.4909,11.4909,136000.0
2005-04-01 11:05:00,17.25,17.27,17.24,17.27,75200.0,11.4909,11.5042,11.4842,11.5042,75200.0
2005-04-01 11:10:00,17.27,17.3,17.25,17.29,105600.0,11.5042,11.5242,11.4909,11.5175,105600.0
2005-04-01 11:15:00,17.29,17.29,17.28,17.29,141200.0,11.5175,11.5175,11.5109,11.5175,141200.0
2005-04-01 11:20:00,17.29,17.31,17.29,17.31,34800.0,11.5175,11.5308,11.5175,11.5308,34800.0
2005-04-01 11:25:00,17.3,17.33,17.3,17.33,154000.0,11.5242,11.5442,11.5242,11.5442,154000.0
2005-04-01 11:30:00,17.33,17.36,17.33,17.35,161600.0,11.5442,11.5642,11.5442,11.5575,161600.0
2005-04-01 11:35:00,17.35,17.36,17.35,17.36,42000.0,11.5575,11.5642,11.5575,11.5642,42000.0
2005-04-01 11:40:00,17.36,17.38,17.36,17.37,56400.0,11.5642,11.5775,11.5642,11.5708,56400.0
2005-04-01 11:45:00,17.37,17.37,17.35,17.35,36400.0,11.5708,11.5708,11.5575,11.5575,36400.0
2005-04-01 11:50:00,17.35,17.37,17.35,17.37,29600.0,11.5575,11.5708,11.5575,11.5708,29600.0
2005-04-01 11:55:00,17.37,17.37,17.35,17.36,24400.0,11.5708,11.5708,11.5575,11.5642,24400.0
2005-04-01 12:00:00,17.36,17.36,17.35,17.36,34400.0,11.5642,11.5642,11.5575,11.5642,34400.0
2005-04-01 12:05:00,17.35,17.35,17.32,17.33,305200.0,11.5575,11.5575,11.5375,11.5442,305200.0
2005-04-01 12:10:00,17.33,17.33,17.32,17.32,27600.0,11.5442,11.5442,11.5375,11.5375,27600.0
2005-04-01 12:15:00,17.32,17.32,17.3,17.3,57200.0,11.5375,11.5375,11.5242,11.5242,57200.0
2005-04-01 12:20:00,17.3,17.31,17.29,17.31,23600.0,11.5242,11.5308,11.5175,11.5308,23600.0
2005-04-01 12:25:00,17.31,17.32,17.3,17.3,19600.0,11.5308,11.5375,11.5242,11.5242,19600.0
2005-04-01 12:30:00,17.3,17.3,17.25,17.25,60000.0,11.5242,11.5242,11.4909,11.4909,60000.0
2005-04-01 12:35:00,17.25,17.26,17.23,17.24,103600.0,11.4909,11.4975,11.4776,11.4842,103600.0
2005-04-01 12:40:00,17.23,17.26,17.22,17.26,84400.0,11.4776,11.4975,11.4709,11.4975,84400.0
2005-04-01 12:45:00,17.27,17.28,17.26,17.28,50800.0,11.5042,11.5109,11.4975,11.5109,50800.0
2005-04-01 12:50:00,17.27,17.28,17.24,17.24,31200.0,11.5042,11.5109,11.4842,11.4842,31200.0
2005-04-01 12:55:00,17.24,17.24,17.21,17.21,32800.0,11.4842,11.4842,11.4642,11.4642,32800.0
2005-04-01 13:00:00,17.21,17.21,17.16,17.21,121600.0,11.4642,11.4642,11.4309,11.4642,121600.0
2005-04-01 13:05:00,17.2,17.22,17.18,17.22,64800.0,11.4576,11.4709,11.4442,11.4709,64800.0
2005-04-01 13:10:00,17.22,17.23,17.22,17.23,32400.0,11.4709,11.4776,11.4709,11.4776,32400.0
2005-04-01 13:15:00,17.23,17.23,17.2,17.2,82400.0,11.4776,11.4776,11.4576,11.4576,82400.0
2005-04-01 13:20:00,17.21,17.23,17.21,17.22,92400.0,11.4642,11.4776,11.4642,11.4709,92400.0
2005-04-01 13:25:00,17.22,17.23,17.18,17.18,72800.0,11.4709,11.4776,11.4442,11.4442,72800.0
2005-04-01 13:30:00,17.18,17.18,17.14,17.14,34000.0,11.4442,11.4442,11.4176,11.4176,34000.0
2005-04-01 13:35:00,17.13,17.15,17.11,17.14,128400.0,11.4109,11.4243,11.3976,11.4176,128400.0
2005-04-01 13:40:00,17.14,17.16,17.14,17.16,50400.0,11.4176,11.4309,11.4176,11.4309,50400.0
2005-04-01 13:45:00,17.15,17.15,17.12,17.14,137600.0,11.4243,11.4243,11.4043,11.4176,137600.0
2005-04-01 13:50:00,17.14,17.14,17.12,17.13,99600.0,11.4176,11.4176,11.4043,11.4109,99600.0
2005-04-01 13:55:00,17.14,17.15,17.12,17.14,83200.0,11.4176,11.4243,11.4043,11.4176,83200.0
2005-04-01 14:00:00,17.14,17.14,17.11,17.12,77200.0,11.4176,11.4176,11.3976,11.4043,77200.0
2005-04-01 14:05:00,17.11,17.12,17.1,17.12,98000.0,11.3976,11.4043,11.391,11.4043,98000.0
2005-04-01 14:10:00,17.12,17.13,17.11,17.12,44000.0,11.4043,11.4109,11.3976,11.4043,44000.0
2005-04-01 14:15:00,17.13,17.13,17.12,17.12,42800.0,11.4109,11.4109,11.4043,11.4043,42800.0
2005-04-01 14:20:00,17.11,17.13,17.11,17.13,64800.0,11.3976,11.4109,11.3976,11.4109,64800.0
2005-04-01 14:25:00,17.13,17.15,17.08,17.08,76000.0,11.4109,11.4243,11.3776,11.3776,76000.0
2005-04-01 14:30:00,17.08,17.13,17.08,17.13,71600.0,11.3776,11.4109,11.3776,11.4109,71600.0
2005-04-01 14:35:00,17.14,17.15,17.13,17.14,41200.0,11.4176,11.4243,11.4109,11.4176,41200.0
2005-04-01 14:40:00,17.14,17.14,17.1,17.1,61200.0,11.4176,11.4176,11.391,11.391,61200.0
2005-04-01 14:45:00,17.1,17.11,17.09,17.09,60400.0,11.391,11.3976,11.3843,11.3843,60400.0
2005-04-01 14:50:00,17.1,17.12,17.1,17.1,48800.0,11.391,11.4043,11.391,11.391,48800.0
2005-04-01 14:55:00,17.09,17.12,17.09,17.1,45200.0,11.3843,11.4043,11.3843,11.391,45200.0
2005-04-01 15:00:00,17.1,17.13,17.1,17.13,75200.0,11.391,11.4109,11.391,11.4109,75200.0
2005-04-01 15:05:00,17.13,17.15,17.11,17.13,87200.0,11.4109,11.4243,11.3976,11.4109,87200.0
2005-04-01 15:10:00,17.13,17.17,17.13,17.15,78000.0,11.4109,11.4376,11.4109,11.4243,78000.0
2005-04-01 15:15:00,17.14,17.14,17.11,17.12,45600.0,11.4176,11.4176,11.3976,11.4043,45600.0
2005-04-01 15:20:00,17.12,17.12,17.11,17.11,38000.0,11.4043,11.4043,11.3976,11.3976,38000.0
2005-04-01 15:25:00,17.11,17.12,17.1,17.12,149600.0,11.3976,11.4043,11.391,11.4043,149600.0
2005-04-01 15:30:00,17.12,17.13,17.1,17.13,89200.0,11.4043,11.4109,11.391,11.4109,89200.0
2005-04-01 15:35:00,17.13,17.18,17.13,17.16,83200.0,11.4109,11.4442,11.4109,11.4309,83200.0
2005-04-01 15:40:00,17.16,17.16,17.15,17.15,76000.0,11.4309,11.4309,11.4243,11.4243,76000.0
2005-04-01 15:45:00,17.15,17.19,17.15,17.18,119600.0,11.4243,11.4509,11.4243,11.4442,119600.0
2005-04-01 15:50:00,17.18,17.21,17.18,17.19,74000.0,11.4442,11.4642,11.4442,11.4509,74000.0
2005-04-01 15:55:00,17.19,17.19,17.17,17.17,80800.0,11.4509,11.4509,11.4376,11.4376,80800.0
2005-04-04 09:30:00,17.19,17.25,17.19,17.25,102400.0,11.4509,11.4909,11.4509,11.4909,102400.0
2005-04-04 09:35:00,17.24,17.24,17.22,17.22,18000.0,11.4842,11.4842,11.4709,11.4709,18000.0
2005-04-04 09:40:00,17.19,17.19,17.14,17.17,52000.0,11.4509,11.4509,11.4176,11.4376,52000.0
2005-04-04 09:45:00,17.16,17.27,17.16,17.27,36400.0,11.4309,11.5042,11.4309,11.5042,36400.0
2005-04-04 09:50:00,17.26,17.28,17.24,17.25,35200.0,11.4975,11.5109,11.4842,11.4909,35200.0
2005-04-04 09:55:00,17.25,17.31,17.25,17.29,28400.0,11.4909,11.5308,11.4909,11.5175,28400.0
2005-04-04 10:00:00,17.29,17.29,17.25,17.28,49600.0,11.5175,11.5175,11.4909,11.5109,49600.0
2005-04-04 10:05:00,17.28,17.28,17.24,17.24,8800.0,11.5109,11.5109,11.4842,11.4842,8800.0
2005-04-04 10:10:00,17.24,17.25,17.23,17.24,70800.0,11.4842,11.4909,11.4776,11.4842,70800.0
2005-04-04 10:15:00,17.23,17.23,17.21,17.22,24800.0,11.4776,11.4776,11.4642,11.4709,24800.0
2005-04-04 10:20:00,17.22,17.22,17.2,17.2,48400.0,11.4709,11.4709,11.4576,11.4576,48400.0
2005-04-04 10:25:00,17.2,17.21,17.2,17.2,26400.0,11.4576,11.4642,11.4576,11.4576,26400.0
2005-04-04 10:30:00,17.2,17.2,17.18,17.18,157200.0,11.4576,11.4576,11.4442,11.4442,157200.0
2005-04-04 10:35:00,17.19,17.21,17.18,17.21,221600.0,11.4509,11.4642,11.4442,11.4642,221600.0
2005-04-04 10:40:00,17.21,17.21,17.18,17.19,30400.0,11.4642,11.4642,11.4442,11.4509,30400.0
2005-04-04 10:45:00,17.18,17.21,17.18,17.21,50000.0,11.4442,11.4642,11.4442,11.4642,50000.0
2005-04-04 10:50:00,17.21,17.21,17.21,17.21,55200.0,11.4642,11.4642,11.4642,11.4642,55200.0
2005-04-04 10:55:00,17.21,17.21,17.2,17.2,58400.0,11.4642,11.4642,11.4576,11.4576,58400.0
2005-04-04 11:00:00,17.2,17.21,17.2,17.21,143600.0,11.4576,11.4642,11.4576,11.4642,143600.0
2005-04-04 11:05:00,17.22,17.25,17.22,17.25,36800.0,11.4709,11.4909,11.4709,11.4909,36800.0
2005-04-04 11:10:00,17.24,17.24,17.22,17.22,9600.0,11.4842,11.4842,11.4709,11.4709,9600.0
2005-04-04 11:15:00,17.22,17.22,17.18,17.2,53600.0,11.4709,11.4709,11.4442,11.4576,53600.0
2005-04-04 11:20:00,17.21,17.25,17.21,17.24,37200.0,11.4642,11.4909,11.4642,11.4842,37200.0
2005-04-04 11:25:00,17.24,17.26,17.24,17.26,23200.0,11.4842,11.4975,11.4842,11.4975,23200.0
2005-04-04 11:30:00,17.26,17.26,17.25,17.25,19600.0,11.4975,11.4975,11.4909,11.4909,19600.0
2005-04-04 11:35:00,17.25,17.27,17.25,17.27,16800.0,11.4909,11.5042,11.4909,11.5042,16800.0
2005-04-04 11:40:00,17.27,17.27,17.24,17.24,22800.0,11.5042,11.5042,11.4842,11.4842,22800.0
2005-04-04 11:45:00,17.24,17.25,17.24,17.24,40800.0,11.4842,11.4909,11.4842,11.4842,40800.0
2005-04-04 11:50:00,17.24,17.27,17.23,17.27,29200.0,11.4842,11.5042,11.4776,11.5042,29200.0
2005-04-04 11:55:00,17.26,17.26,17.23,17.23,13600.0,11.4975,11.4975,11.4776,11.4776,13600.0
2005-04-04 12:00:00,17.23,17.24,17.21,17.24,17200.0,11.4776,11.4842,11.4642,11.4842,17200.0
2005-04-04 12:05:00,17.23,17.24,17.23,17.24,42000.0,11.4776,11.4842,11.4776,11.4842,42000.0
2005-04-04 12:10:00,17.24,17.25,17.21,17.22,126400.0,11.4842,11.4909,11.4642,11.4709,126400.0
2005-04-04 12:15:00,17.22,17.22,17.2,17.2,28400.0,11.4709,11.4709,11.4576,11.4576,28400.0
2005-04-04 12:20:00,17.22,17.23,17.2,17.21,48400.0,11.4709,11.4776,11.4576,11.4642,48400.0
2005-04-04 12:25:00,17.21,17.23,17.21,17.23,26000.0,11.4642,11.4776,11.4642,11.4776,26000.0
2005-04-04 12:30:00,17.23,17.25,17.23,17.25,21600.0,11.4776,11.4909,11.4776,11.4909,21600.0
2005-04-04 12:35:00,17.25,17.34,17.25,17.32,122400.0,11.4909,11.5508,11.4909,11.5375,122400.0
2005-04-04 12:40:00,17.31,17.31,17.27,17.28,33600.0,11.5308,11.5308,11.5042,11.5109,33600.0
2005-04-04 12:45:00,17.27,17.28,17.23,17.25,101600.0,11.5042,11.5109,11.4776,11.4909,101600.0
2005-04-04 12:50:00,17.25,17.25,17.23,17.23,14000.0,11.4909,11.4909,11.4776,11.4776,14000.0
2005-04-04 12:55:00,17.23,17.25,17.22,17.25,28800.0,11.4776,11.4909,11.4709,11.4909,28800.0
2005-04-04 13:00:00,17.25,17.27,17.25,17.25,20000.0,11.4909,11.5042,11.4909,11.4909,20000.0
2005-04-04 13:05:00,17.25,17.25,17.25,17.25,7600.0,11.4909,11.4909,11.4909,11.4909,7600.0
2005-04-04 13:10:00,17.25,17.28,17.25,17.25,32800.0,11.4909,11.5109,11.4909,11.4909,32800.0
2005-04-04 13:15:00,17.25,17.25,17.23,17.23,32400.0,11.4909,11.4909,11.4776,11.4776,32400.0
2005-04-04 13:20:00,17.24,17.25,17.22,17.22,17600.0,11.4842,11.4909,11.4709,11.4709,17600.0
2005-04-04 13:25:00,17.22,17.25,17.22,17.24,35600.0,11.4709,11.4909,11.4709,11.4842,35600.0
2005-04-04 13:30:00,17.25,17.25,17.23,17.25,22000.0,11.4909,11.4909,11.4776,11.4909,22000.0
2005-04-04 13:35:00,17.25,17.25,17.25,17.25,13600.0,11.4909,11.4909,11.4909,11.4909,13600.0
2005-04-04 13:40:00,17.25,17.26,17.25,17.26,46800.0,11.4909,11.4975,11.4909,11.4975,46800.0
2005-04-04 13:45:00,17.26,17.28,17.26,17.27,37600.0,11.4975,11.5109,11.4975,11.5042,37600.0
2005-04-04 13:50:00,17.27,17.3,17.27,17.3,32800.0,11.5042,11.5242,11.5042,11.5242,32800.0
2005-04-04 13:55:00,17.3,17.31,17.28,17.3,54800.0,11.5242,11.5308,11.5109,11.5242,54800.0
2005-04-04 14:00:00,17.3,17.3,17.28,17.28,56400.0,11.5242,11.5242,11.5109,11.5109,56400.0
2005-04-04 14:05:00,17.28,17.28,17.28,17.28,46000.0,11.5109,11.5109,11.5109,11.5109,46000.0
2005-04-04 14:10:00,17.29,17.32,17.29,17.31,62400.0,11.5175,11.5375,11.5175,11.5308,62400.0
2005-04-04 14:15:00,17.31,17.31,17.3,17.3,29200.0,11.5308,11.5308,11.5242,11.5242,29200.0
2005-04-04 14:20:00,17.31,17.31,17.31,17.31,20000.0,11.5308,11.5308,11.5308,11.5308,20000.0
2005-04-04 14:25:00,17.3,17.31,17.3,17.3,83600.0,11.5242,11.5308,11.5242,11.5242,83600.0
2005-04-04 14:30:00,17.3,17.32,17.3,17.31,63200.0,11.5242,11.5375,11.5242,11.5308,63200.0
2005-04-04 14:35:00,17.31,17.31,17.31,17.31,39200.0,11.5308,11.5308,11.5308,11.5308,39200.0
2005-04-04 14:40:00,17.31,17.31,17.3,17.3,35600.0,11.5308,11.5308,11.5242,11.5242,35600.0
2005-04-04 14:45:00,17.3,17.31,17.3,17.3,23200.0,11.5242,11.5308,11.5242,11.5242,23200.0
2005-04-04 14:50:00,17.3,17.3,17.29,17.29,35200.0,11.5242,11.5242,11.5175,11.5175,35200.0
2005-04-04 14:55:00,17.3,17.32,17.3,17.3,42800.0,11.5242,11.5375,11.5242,11.5242,42800.0
2005-04-04 15:00:00,17.3,17.3,17.28,17.28,147200.0,11.5242,11.5242,11.5109,11.5109,147200.0
2005-04-04 15:05:00,17.3,17.3,17.26,17.26,44000.0,11.5242,11.5242,11.4975,11.4975,44000.0
2005-04-04 15:10:00,17.26,17.27,17.25,17.25,23200.0,11.4975,11.5042,11.4909,11.4909,23200.0
2005-04-04 15:15:00,17.25,17.27,17.25,17.27,126000.0,11.4909,11.5042,11.4909,11.5042,126000.0
2005-04-04 15:20:00,17.27,17.3,17.27,17.3,30800.0,11.5042,11.5242,11.5042,11.5242,30800.0
2005-04-04 15:25:00,17.3,17.31,17.29,17.29,41200.0,11.5242,11.5308,11.5175,11.5175,41200.0
2005-04-04 15:30:00,17.29,17.32,17.28,17.31,63600.0,11.5175,11.5375,11.5109,11.5308,63600.0
2005-04-04 15:35:00,17.31,17.32,17.31,17.32,30000.0,11.5308,11.5375,11.5308,11.5375,30000.0
2005-04-04 15:40:00,17.32,17.32,17.32,17.32,36800.0,11.5375,11.5375,11.5375,11.5375,36800.0
2005-04-04 15:45:00,17.31,17.31,17.28,17.28,54400.0,11.5308,11.5308,11.5109,11.5109,54400.0
2005-04-04 15:50:00,17.29,17.3,17.27,17.27,123200.0,11.5175,11.5242,11.5042,11.5042,123200.0
2005-04-04 15:55:00,17.27,17.29,17.27,17.29,77600.0,11.5042,11.5175,11.5042,11.5175,77600.0
2005-04-05 09:30:00,17.32,17.34,17.32,17.34,52800.0,11.5375,11.5508,11.5375,11.5508,52800.0
2005-04-05 09:35:00,17.34,17.36,17.25,17.25,63200.0,11.5508,11.5642,11.4909,11.4909,63200.0
2005-04-05 09:40:00,17.24,17.27,17.24,17.27,21600.0,11.4842,11.5042,11.4842,11.5042,21600.0
2005-04-05 09:45:00,17.27,17.29,17.25,17.25,30400.0,11.5042,11.5175,11.4909,11.4909,30400.0
2005-04-05 09:50:00,17.25,17.32,17.25,17.32,26800.0,11.4909,11.5375,11.4909,11.5375,26800.0
2005-04-05 09:55:00,17.33,17.33,17.29,17.29,69600.0,11.5442,11.5442,11.5175,11.5175,69600.0
2005-04-05 10:00:00,17.28,17.3,17.28,17.3,22000.0,11.5109,11.5242,11.5109,11.5242,22000.0
2005-04-05 10:05:00,17.32,17.33,17.31,17.32,48800.0,11.5375,11.5442,11.5308,11.5375,48800.0
2005-04-05 10:10:00,17.31,17.31,17.25,17.25,58800.0,11.5308,11.5308,11.4909,11.4909,58800.0
2005-04-05 10:15:00,17.25,17.26,17.25,17.26,72000.0,11.4909,11.4975,11.4909,11.4975,72000.0
2005-04-05 10:20:00,17.25,17.26,17.23,17.24,62400.0,11.4909,11.4975,11.4776,11.4842,62400.0
2005-04-05 10:25:00,17.24,17.24,17.23,17.24,26400.0,11.4842,11.4842,11.4776,11.4842,26400.0
2005-04-05 10:30:00,17.23,17.25,17.23,17.25,64000.0,11.4776,11.4909,11.4776,11.4909,64000.0
2005-04-05 10:35:00,17.25,17.26,17.25,17.25,64800.0,11.4909,11.4975,11.4909,11.4909,64800.0
2005-04-05 10:40:00,17.26,17.29,17.26,17.29,58000.0,11.4975,11.5175,11.4975,11.5175,58000.0
2005-04-05 10:45:00,17.29,17.29,17.27,17.28,15200.0,11.5175,11.5175,11.5042,11.5109,15200.0
2005-04-05 10:50:00,17.28,17.28,17.28,17.28,30000.0,11.5109,11.5109,11.5109,11.5109,30000.0
2005-04-05 10:55:00,17.28,17.28,17.27,17.27,9600.0,11.5109,11.5109,11.5042,11.5042,9600.0
2005-04-05 11:00:00,17.28,17.28,17.25,17.25,57200.0,11.5109,11.5109,11.4909,11.4909,57200.0
2005-04-05 11:05:00,17.25,17.25,17.23,17.24,34400.0,11.4909,11.4909,11.4776,11.4842,34400.0
2005-04-05 11:10:00,17.23,17.24,17.23,17.24,10400.0,11.4776,11.4842,11.4776,11.4842,10400.0
2005-04-05 11:15:00,17.24,17.25,17.23,17.23,18800.0,11.4842,11.4909,11.4776,11.4776,18800.0
2005-04-05 11:20:00,17.24,17.28,17.24,17.28,40000.0,11.4842,11.5109,11.4842,11.5109,40000.0
2005-04-05 11:25:00,17.27,17.27,17.26,17.26,24800.0,11.5042,11.5042,11.4975,11.4975,24800.0
2005-04-05 11:30:00,17.26,17.26,17.25,17.26,27200.0,11.4975,11.4975,11.4909,11.4975,27200.0
2005-04-05 11:35:00,17.26,17.26,17.25,17.25,17200.0,11.4975,11.4975,11.4909,11.4909,17200.0
2005-04-05 11:40:00,17.26,17.26,17.25,17.25,10800.0,11.4975,11.4975,11.4909,11.4909,10800.0
2005-04-05 11:45:00,17.24,17.24,17.19,17.2,20400.0,11.4842,11.4842,11.4509,11.4576,20400.0
2005-04-05 11:50:00,17.2,17.21,17.18,17.21,24400.0,11.4576,11.4642,11.4442,11.4642,24400.0
2005-04-05 11:55:00,17.21,17.21,17.19,17.19,36000.0,11.4642,11.4642,11.4509,11.4509,36000.0
2005-04-05 12:00:00,17.19,17.21,17.19,17.21,10400.0,11.4509,11.4642,11.4509,11.4642,10400.0
2005-04-05 12:05:00,17.21,17.25,17.21,17.25,28400.0,11.4642,11.4909,11.4642,11.4909,28400.0
2005-04-05 12:10:00,17.25,17.25,17.23,17.24,29200.0,11.4909,11.4909,11.4776,11.4842,29200.0
2005-04-05 12:15:00,17.25,17.25,17.24,17.25,27600.0,11.4909,11.4909,11.4842,11.4909,27600.0
2005-04-05 12:20:00,17.25,17.26,17.25,17.26,14800.0,11.4909,11.4975,11.4909,11.4975,14800.0
2005-04-05 12:25:00,17.26,17.26,17.26,17.26,21600.0,11.4975,11.4975,11.4975,11.4975,21600.0
2005-04-05 12:30:00,17.26,17.27,17.25,17.27,28800.0,11.4975,11.5042,11.4909,11.5042,28800.0
2005-04-05 12:35:00,17.26,17.26,17.25,17.25,14800.0,11.4975,11.4975,11.4909,11.4909,14800.0
2005-04-05 12:40:00,17.25,17.27,17.25,17.26,19600.0,11.4909,11.5042,11.4909,11.4975,19600.0
2005-04-05 12:45:00,17.26,17.27,17.26,17.27,12400.0,11.4975,11.5042,11.4975,11.5042,12400.0
2005-04-05 12:50:00,17.27,17.28,17.27,17.28,14000.0,11.5042,11.5109,11.5042,11.5109,14000.0
2005-04-05 12:55:00,17.28,17.3,17.25,17.26,80400.0,11.5109,11.5242,11.4909,11.4975,80400.0
2005-04-05 13:00:00,17.26,17.29,17.26,17.29,32800.0,11.4975,11.5175,11.4975,11.5175,32800.0
2005-04-05 13:05:00,17.25,17.28,17.25,17.28,48000.0,11.4909,11.5109,11.4909,11.5109,48000.0
2005-04-05 13:10:00,17.28,17.32,17.28,17.31,9600.0,11.5109,11.5375,11.5109,11.5308,9600.0
2005-04-05 13:15:00,17.3,17.31,17.29,17.29,8800.0,11.5242,11.5308,11.5175,11.5175,8800.0
2005-04-05 13:20:00,17.29,17.29,17.28,17.28,13200.0,11.5175,11.5175,11.5109,11.5109,13200.0
2005-04-05 13:25:00,17.27,17.27,17.26,17.26,11200.0,11.5042,11.5042,11.4975,11.4975,11200.0
2005-04-05 13:30:00,17.27,17.28,17.26,17.27,17200.0,11.5042,11.5109,11.4975,11.5042,17200.0
2005-04-05 13:35:00,17.27,17.27,17.26,17.26,10000.0,11.5042,11.5042,11.4975,11.4975,10000.0
2005-04-05 13:40:00,17.26,17.26,17.25,17.26,14800.0,11.4975,11.4975,11.4909,11.4975,14800.0
2005-04-05 13:45:00,17.26,17.27,17.26,17.27,24000.0,11.4975,11.5042,11.4975,11.5042,24000.0
2005-04-05 13:50:00,17.27,17.27,17.24,17.24,18800.0,11.5042,11.5042,11.4842,11.4842,18800.0
2005-04-05 13:55:00,17.24,17.29,17.24,17.29,28800.0,11.4842,11.5175,11.4842,11.5175,28800.0
2005-04-05 14:00:00,17.29,17.3,17.25,17.25,31600.0,11.5175,11.5242,11.4909,11.4909,31600.0
2005-04-05 14:05:00,17.25,17.26,17.23,17.23,36800.0,11.4909,11.4975,11.4776,11.4776,36800.0
2005-04-05 14:10:00,17.23,17.24,17.23,17.23,40800.0,11.4776,11.4842,11.4776,11.4776,40800.0
2005-04-05 14:15:00,17.22,17.22,17.16,17.17,143600.0,11.4709,11.4709,11.4309,11.4376,143600.0
2005-04-05 14:20:00,17.17,17.19,17.14,17.19,61600.0,11.4376,11.4509,11.4176,11.4509,61600.0
2005-04-05 14:25:00,17.19,17.22,17.19,17.21,65600.0,11.4509,11.4709,11.4509,11.4642,65600.0
2005-04-05 14:30:00,17.21,17.21,17.18,17.18,49200.0,11.4642,11.4642,11.4442,11.4442,49200.0
2005-04-05 14:35:00,17.18,17.2,17.18,17.18,55200.0,11.4442,11.4576,11.4442,11.4442,55200.0
2005-04-05 14:40:00,17.18,17.18,17.16,17.17,48800.0,11.4442,11.4442,11.4309,11.4376,48800.0
2005-04-05 14:45:00,17.16,17.17,17.16,17.17,45600.0,11.4309,11.4376,11.4309,11.4376,45600.0
2005-04-05 14:50:00,17.17,17.21,17.17,17.17,70800.0,11.4376,11.4642,11.4376,11.4376,70800.0
2005-04-05 14:55:00,17.17,17.18,17.16,17.17,42000.0,11.4376,11.4442,11.4309,11.4376,42000.0
2005-04-05 15:00:00,17.17,17.19,17.17,17.18,43600.0,11.4376,11.4509,11.4376,11.4442,43600.0
2005-04-05 15:05:00,17.18,17.2,17.18,17.2,22800.0,11.4442,11.4576,11.4442,11.4576,22800.0
2005-04-05 15:10:00,17.2,17.22,17.2,17.21,25200.0,11.4576,11.4709,11.4576,11.4642,25200.0
2005-04-05 15:15:00,17.21,17.21,17.2,17.21,24800.0,11.4642,11.4642,11.4576,11.4642,24800.0
2005-04-05 15:20:00,17.21,17.25,17.21,17.25,28800.0,11.4642,11.4909,11.4642,11.4909,28800.0
2005-04-05 15:25:00,17.25,17.26,17.23,17.23,32800.0,11.4909,11.4975,11.4776,11.4776,32800.0
2005-04-05 15:30:00,17.23,17.25,17.23,17.24,32000.0,11.4776,11.4909,11.4776,11.4842,32000.0
2005-04-05 15:35:00,17.24,17.26,17.24,17.26,20800.0,11.4842,11.4975,11.4842,11.4975,20800.0
2005-04-05 15:40:00,17.26,17.26,17.23,17.24,48000.0,11.4975,11.4975,11.4776,11.4842,48000.0
2005-04-05 15:45:00,17.24,17.26,17.23,17.25,71200.0,11.4842,11.4975,11.4776,11.4909,71200.0
2005-04-05 15:50:00,17.25,17.26,17.24,17.25,101600.0,11.4909,11.4975,11.4842,11.4909,101600.0
2005-04-05 15:55:00,17.25,17.26,17.24,17.24,65200.0,11.4909,11.4975,11.4842,11.4842,65200.0
2005-04-06 09:30:00,17.27,17.3,17.25,17.3,70000.0,11.5042,11.5242,11.4909,11.5242,70000.0
2005-04-06 09:35:00,17.29,17.3,17.22,17.22,54000.0,11.5175,11.5242,11.4709,11.4709,54000.0
2005-04-06 09:40:00,17.23,17.28,17.22,17.27,42400.0,11.4776,11.5109,11.4709,11.5042,42400.0
2005-04-06 09:45:00,17.23,17.23,17.23,17.23,33600.0,11.4776,11.4776,11.4776,11.4776,33600.0
2005-04-06 09:50:00,17.23,17.25,17.23,17.25,63600.0,11.4776,11.4909,11.4776,11.4909,63600.0
2005-04-06 09:55:00,17.25,17.26,17.22,17.22,28000.0,11.4909,11.4975,11.4709,11.4709,28000.0
2005-04-06 10:00:00,17.21,17.21,17.13,17.16,146000.0,11.4642,11.4642,11.4109,11.4309,146000.0
2005-04-06 10:05:00,17.18,17.21,17.18,17.2,42000.0,11.4442,11.4642,11.4442,11.4576,42000.0
2005-04-06 10:10:00,17.21,17.23,17.21,17.22,47200.0,11.4642,11.4776,11.4642,11.4709,47200.0
2005-04-06 10:15:00,17.22,17.22,17.17,17.17,50000.0,11.4709,11.4709,11.4376,11.4376,50000.0
2005-04-06 10:20:00,17.17,17.18,17.15,17.18,42000.0,11.4376,11.4442,11.4243,11.4442,42000.0
2005-04-06 10:25:00,17.18,17.19,17.18,17.18,16400.0,11.4442,11.4509,11.4442,11.4442,16400.0
2005-04-06 10:30:00,17.18,17.19,17.16,17.17,52000.0,11.4442,11.4509,11.4309,11.4376,52000.0
2005-04-06 10:35:00,17.17,17.17,17.11,17.11,85200.0,11.4376,11.4376,11.3976,11.3976,85200.0
2005-04-06 10:40:00,17.13,17.19,17.13,17.18,72000.0,11.4109,11.4509,11.4109,11.4442,72000.0
2005-04-06 10:45:00,17.18,17.23,17.18,17.21,50000.0,11.4442,11.4776,11.4442,11.4642,50000.0
2005-04-06 10:50:00,17.21,17.21,17.15,17.16,60800.0,11.4642,11.4642,11.4243,11.4309,60800.0
2005-04-06 10:55:00,17.17,17.22,17.17,17.21,30400.0,11.4376,11.4709,11.4376,11.4642,30400.0
2005-04-06 11:00:00,17.21,17.22,17.2,17.21,50800.0,11.4642,11.4709,11.4576,11.4642,50800.0
2005-04-06 11:05:00,17.22,17.22,17.2,17.21,24400.0,11.4709,11.4709,11.4576,11.4642,24400.0
2005-04-06 11:10:00,17.23,17.23,17.21,17.22,28400.0,11.4776,11.4776,11.4642,11.4709,28400.0
2005-04-06 11:15:00,17.22,17.22,17.18,17.18,32400.0,11.4709,11.4709,11.4442,11.4442,32400.0
2005-04-06 11:20:00,17.18,17.22,17.18,17.22,23200.0,11.4442,11.4709,11.4442,11.4709,23200.0
2005-04-06 11:25:00,17.23,17.26,17.23,17.26,22800.0,11.4776,11.4975,11.4776,11.4975,22800.0
2005-04-06 11:30:00,17.27,17.27,17.24,17.25,37600.0,11.5042,11.5042,11.4842,11.4909,37600.0
2005-04-06 11:35:00,17.25,17.27,17.25,17.26,48800.0,11.4909,11.5042,11.4909,11.4975,48800.0
2005-04-06 11:40:00,17.26,17.26,17.22,17.24,34000.0,11.4975,11.4975,11.4709,11.4842,34000.0
2005-04-06 11:45:00,17.24,17.26,17.24,17.26,25200.0,11.4842,11.4975,11.4842,11.4975,25200.0
2005-04-06 11:50:00,17.25,17.25,17.24,17.24,24800.0,11.4909,11.4909,11.4842,11.4842,24800.0
2005-04-06 11:55:00,17.23,17.24,17.23,17.24,11600.0,11.4776,11.4842,11.4776,11.4842,11600.0
2005-04-06 12:00:00,17.24,17.25,17.24,17.25,28000.0,11.4842,11.4909,11.4842,11.4909,28000.0
2005-04-06 12:05:00,17.25,17.26,17.24,17.26,30000.0,11.4909,11.4975,11.4842,11.4975,30000.0
2005-04-06 12:10:00,17.27,17.28,17.27,17.27,13200.0,11.5042,11.5109,11.5042,11.5042,13200.0
2005-04-06 12:15:00,17.27,17.27,17.24,17.24,11600.0,11.5042,11.5042,11.4842,11.4842,11600.0
2005-04-06 12:20:00,17.23,17.23,17.22,17.23,30800.0,11.4776,11.4776,11.4709,11.4776,30800.0
2005-04-06 12:25:00,17.24,17.29,17.24,17.28,24800.0,11.4842,11.5175,11.4842,11.5109,24800.0
2005-04-06 12:30:00,17.28,17.29,17.27,17.29,18800.0,11.5109,11.5175,11.5042,11.5175,18800.0
2005-04-06 12:35:00,17.28,17.32,17.28,17.31,28000.0,11.5109,11.5375,11.5109,11.5308,28000.0
2005-04-06 12:40:00,17.31,17.31,17.29,17.29,6000.0,11.5308,11.5308,11.5175,11.5175,6000.0
2005-04-06 12:45:00,17.29,17.3,17.29,17.29,7200.0,11.5175,11.5242,11.5175,11.5175,7200.0
2005-04-06 12:50:00,17.29,17.29,17.28,17.28,14000.0,11.5175,11.5175,11.5109,11.5109,14000.0
2005-04-06 12:55:00,17.29,17.29,17.28,17.28,11600.0,11.5175,11.5175,11.5109,11.5109,11600.0
2005-04-06 13:00:00,17.29,17.3,17.29,17.3,31600.0,11.5175,11.5242,11.5175,11.5242,31600.0
2005-04-06 13:05:00,17.3,17.31,17.3,17.31,14000.0,11.5242,11.5308,11.5242,11.5308,14000.0
2005-04-06 13:10:00,17.31,17.31,17.3,17.3,13600.0,11.5308,11.5308,11.5242,11.5242,13600.0
2005-04-06 13:15:00,17.3,17.3,17.3,17.3,13200.0,11.5242,11.5242,11.5242,11.5242,13200.0
2005-04-06 13:20:00,17.3,17.31,17.29,17.3,12400.0,11.5242,11.5308,11.5175,11.5242,12400.0
2005-04-06 13:25:00,17.3,17.3,17.3,17.3,6000.0,11.5242,11.5242,11.5242,11.5242,6000.0
2005-04-06 13:30:00,17.3,17.3,17.3,17.3,6800.0,11.5242,11.5242,11.5242,11.5242,6800.0
2005-04-06 13:35:00,17.3,17.3,17.29,17.3,18400.0,11.5242,11.5242,11.5175,11.5242,18400.0
2005-04-06 13:40:00,17.29,17.3,17.29,17.3,8000.0,11.5175,11.5242,11.5175,11.5242,8000.0
2005-04-06 13:45:00,17.3,17.31,17.28,17.28,18000.0,11.5242,11.5308,11.5109,11.5109,18000.0
2005-04-06 13:50:00,17.29,17.29,17.23,17.24,42800.0,11.5175,11.5175,11.4776,11.4842,42800.0
2005-04-06 13:55:00,17.24,17.24,17.21,17.23,34400.0,11.4842,11.4842,11.4642,11.4776,34400.0
2005-04-06 14:00:00,17.24,17.26,17.24,17.26,28400.0,11.4842,11.4975,11.4842,11.4975,28400.0
2005-04-06 14:05:00,17.26,17.27,17.26,17.26,16400.0,11.4975,11.5042,11.4975,11.4975,16400.0
2005-04-06 14:10:00,17.26,17.26,17.24,17.24,30000.0,11.4975,11.4975,11.4842,11.4842,30000.0
2005-04-06 14:15:00,17.24,17.25,17.23,17.24,14800.0,11.4842,11.4909,11.4776,11.4842,14800.0
2005-04-06 14:20:00,17.24,17.25,17.23,17.25,15200.0,11.4842,11.4909,11.4776,11.4909,15200.0
2005-04-06 14:25:00,17.25,17.26,17.23,17.24,31200.0,11.4909,11.4975,11.4776,11.4842,31200.0
2005-04-06 14:30:00,17.25,17.25,17.23,17.24,18000.0,11.4909,11.4909,11.4776,11.4842,18000.0
2005-04-06 14:35:00,17.24,17.25,17.23,17.25,24000.0,11.4842,11.4909,11.4776,11.4909,24000.0
2005-04-06 14:40:00,17.25,17.25,17.25,17.25,24400.0,11.4909,11.4909,11.4909,11.4909,24400.0
2005-04-06 14:45:00,17.25,17.26,17.25,17.25,23200.0,11.4909,11.4975,11.4909,11.4909,23200.0
2005-04-06 14:50:00,17.26,17.28,17.26,17.28,14800.0,11.4975,11.5109,11.4975,11.5109,14800.0
2005-04-06 14:55:00,17.28,17.28,17.27,17.27,24800.0,11.5109,11.5109,11.5042,11.5042,24800.0
2005-04-06 15:00:00,17.27,17.28,17.26,17.26,28000.0,11.5042,11.5109,11.4975,11.4975,28000.0
2005-04-06 15:05:00,17.25,17.27,17.25,17.27,52000.0,11.4909,11.5042,11.4909,11.5042,52000.0
2005-04-06 15:10:00,17.27,17.28,17.25,17.25,26800.0,11.5042,11.5109,11.4909,11.4909,26800.0
2005-04-06 15:15:00,17.25,17.27,17.22,17.23,41600.0,11.4909,11.5042,11.4709,11.4776,41600.0
2005-04-06 15:20:00,17.23,17.23,17.18,17.21,60400.0,11.4776,11.4776,11.4442,11.4642,60400.0
2005-04-06 15:25:00,17.21,17.21,17.18,17.19,45600.0,11.4642,11.4642,11.4442,11.4509,45600.0
2005-04-06 15:30:00,17.19,17.19,17.15,17.17,67200.0,11.4509,11.4509,11.4243,11.4376,67200.0
2005-04-06 15:35:00,17.18,17.22,17.18,17.22,38000.0,11.4442,11.4709,11.4442,11.4709,38000.0
2005-04-06 15:40:00,17.22,17.23,17.22,17.23,32800.0,11.4709,11.4776,11.4709,11.4776,32800.0
2005-04-06 15:45:00,17.23,17.23,17.22,17.22,38400.0,11.4776,11.4776,11.4709,11.4709,38400.0
2005-04-06 15:50:00,17.21,17.22,17.19,17.19,44000.0,11.4642,11.4709,11.4509,11.4509,44000.0
2005-04-06 15:55:00,17.19,17.21,17.18,17.21,166400.0,11.4509,11.4642,11.4442,11.4642,166400.0
2005-04-07 09:30:00,17.24,17.25,17.22,17.24,60000.0,11.4842,11.4909,11.4709,11.4842,60000.0
2005-04-07 09:35:00,17.25,17.3,17.25,17.28,35600.0,11.4909,11.5242,11.4909,11.5109,35600.0
2005-04-07 09:40:00,17.29,17.31,17.24,17.24,22000.0,11.5175,11.5308,11.4842,11.4842,22000.0
2005-04-07 09:45:00,17.23,17.23,17.2,17.21,45200.0,11.4776,11.4776,11.4576,11.4642,45200.0
2005-04-07 09:50:00,17.21,17.29,17.21,17.27,73600.0,11.4642,11.5175,11.4642,11.5042,73600.0
2005-04-07 09:55:00,17.27,17.27,17.2,17.21,46400.0,11.5042,11.5042,11.4576,11.4642,46400.0
2005-04-07 10:00:00,17.2,17.25,17.2,17.25,102000.0,11.4576,11.4909,11.4576,11.4909,102000.0
2005-04-07 10:05:00,17.24,17.26,17.24,17.24,69200.0,11.4842,11.4975,11.4842,11.4842,69200.0
2005-04-07 10:10:00,17.22,17.24,17.22,17.24,22400.0,11.4709,11.4842,11.4709,11.4842,22400.0
2005-04-07 10:15:00,17.27,17.27,17.25,17.26,26000.0,11.5042,11.5042,11.4909,11.4975,26000.0
2005-04-07 10:20:00,17.26,17.26,17.23,17.23,22400.0,11.4975,11.4975,11.4776,11.4776,22400.0
2005-04-07 10:25:00,17.24,17.24,17.19,17.19,18400.0,11.4842,11.4842,11.4509,11.4509,18400.0
2005-04-07 10:30:00,17.19,17.29,17.19,17.29,67600.0,11.4509,11.5175,11.4509,11.5175,67600.0
2005-04-07 10:35:00,17.28,17.28,17.27,17.27,16800.0,11.5109,11.5109,11.5042,11.5042,16800.0
2005-04-07 10:40:00,17.27,17.29,17.27,17.28,51600.0,11.5042,11.5175,11.5042,11.5109,51600.0
2005-04-07 10:45:00,17.27,17.31,17.27,17.29,44400.0,11.5042,11.5308,11.5042,11.5175,44400.0
2005-04-07 10:50:00,17.28,17.3,17.27,17.27,19600.0,11.5109,11.5242,11.5042,11.5042,19600.0
2005-04-07 10:55:00,17.27,17.28,17.27,17.27,30400.0,11.5042,11.5109,11.5042,11.5042,30400.0
2005-04-07 11:00:00,17.27,17.31,17.27,17.31,45200.0,11.5042,11.5308,11.5042,11.5308,45200.0
2005-04-07 11:05:00,17.3,17.31,17.29,17.3,22000.0,11.5242,11.5308,11.5175,11.5242,22000.0
2005-04-07 11:10:00,17.31,17.31,17.3,17.3,26400.0,11.5308,11.5308,11.5242,11.5242,26400.0
2005-04-07 11:15:00,17.3,17.31,17.3,17.31,14000.0,11.5242,11.5308,11.5242,11.5308,14000.0
2005-04-07 11:20:00,17.31,17.33,17.31,17.33,39600.0,11.5308,11.5442,11.5308,11.5442,39600.0
2005-04-07 11:25:00,17.33,17.33,17.32,17.32,50000.0,11.5442,11.5442,11.5375,11.5375,50000.0
2005-04-07 11:30:00,17.33,17.33,17.32,17.32,41600.0,11.5442,11.5442,11.5375,11.5375,41600.0
2005-04-07 11:35:00,17.33,17.33,17.31,17.33,63600.0,11.5442,11.5442,11.5308,11.5442,63600.0
2005-04-07 11:40:00,17.33,17.33,17.32,17.32,12800.0,11.5442,11.5442,11.5375,11.5375,12800.0
2005-04-07 11:45:00,17.32,17.32,17.31,17.31,40000.0,11.5375,11.5375,11.5308,11.5308,40000.0
2005-04-07 11:50:00,17.31,17.33,17.31,17.32,47600.0,11.5308,11.5442,11.5308,11.5375,47600.0
2005-04-07 11:55:00,17.32,17.32,17.31,17.31,16800.0,11.5375,11.5375,11.5308,11.5308,16800.0
2005-04-07 12:00:00,17.31,17.31,17.28,17.28,36800.0,11.5308,11.5308,11.5109,11.5109,36800.0
2005-04-07 12:05:00,17.28,17.29,17.28,17.29,79600.0,11.5109,11.5175,11.5109,11.5175,79600.0
2005-04-07 12:10:00,17.29,17.32,17.29,17.32,12400.0,11.5175,11.5375,11.5175,11.5375,12400.0
2005-04-07 12:15:00,17.32,17.33,17.32,17.33,21200.0,11.5375,11.5442,11.5375,11.5442,21200.0
2005-04-07 12:20:00,17.32,17.32,17.31,17.31,39200.0,11.5375,11.5375,11.5308,11.5308,39200.0
2005-04-07 12:25:00,17.31,17.34,17.29,17.29,42400.0,11.5308,11.5508,11.5175,11.5175,42400.0
2005-04-07 12:30:00,17.31,17.32,17.31,17.32,36400.0,11.5308,11.5375,11.5308,11.5375,36400.0
2005-04-07 12:35:00,17.32,17.35,17.32,17.34,40800.0,11.5375,11.5575,11.5375,11.5508,40800.0
2005-04-07 12:40:00,17.35,17.36,17.35,17.35,34800.0,11.5575,11.5642,11.5575,11.5575,34800.0
2005-04-07 12:45:00,17.35,17.36,17.34,17.34,32400.0,11.5575,11.5642,11.5508,11.5508,32400.0
2005-04-07 12:50:00,17.34,17.34,17.34,17.34,18800.0,11.5508,11.5508,11.5508,11.5508,18800.0
2005-04-07 12:55:00,17.34,17.35,17.33,17.35,86000.0,11.5508,11.5575,11.5442,11.5575,86000.0
2005-04-07 13:00:00,17.35,17.35,17.34,17.34,14800.0,11.5575,11.5575,11.5508,11.5508,14800.0
2005-04-07 13:05:00,17.34,17.35,17.33,17.33,92000.0,11.5508,11.5575,11.5442,11.5442,92000.0
2005-04-07 13:10:00,17.33,17.35,17.33,17.34,42000.0,11.5442,11.5575,11.5442,11.5508,42000.0
2005-04-07 13:15:00,17.34,17.35,17.34,17.35,15200.0,11.5508,11.5575,11.5508,11.5575,15200.0
2005-04-07 13:20:00,17.35,17.37,17.35,17.37,49200.0,11.5575,11.5708,11.5575,11.5708,49200.0
2005-04-07 13:25:00,17.37,17.37,17.36,17.37,19600.0,11.5708,11.5708,11.5642,11.5708,19600.0
2005-04-07 13:30:00,17.37,17.38,17.37,17.37,49200.0,11.5708,11.5775,11.5708,11.5708,49200.0
2005-04-07 13:35:00,17.37,17.37,17.35,17.35,18400.0,11.5708,11.5708,11.5575,11.5575,18400.0
2005-04-07 13:40:00,17.35,17.35,17.33,17.34,77600.0,11.5575,11.5575,11.5442,11.5508,77600.0
2005-04-07 13:45:00,17.33,17.34,17.33,17.33,91600.0,11.5442,11.5508,11.5442,11.5442,91600.0
2005-04-07 13:50:00,17.33,17.37,17.33,17.36,214400.0,11.5442,11.5708,11.5442,11.5642,214400.0
2005-04-07 13:55:00,17.36,17.36,17.36,17.36,9600.0,11.5642,11.5642,11.5642,11.5642,9600.0
2005-04-07 14:00:00,17.36,17.37,17.36,17.37,23600.0,11.5642,11.5708,11.5642,11.5708,23600.0
2005-04-07 14:05:00,17.37,17.4,17.37,17.4,49200.0,11.5708,11.5908,11.5708,11.5908,49200.0
2005-04-07 14:10:00,17.41,17.41,17.38,17.38,35200.0,11.5975,11.5975,11.5775,11.5775,35200.0
2005-04-07 14:15:00,17.38,17.38,17.36,17.36,44800.0,11.5775,11.5775,11.5642,11.5642,44800.0
2005-04-07 14:20:00,17.36,17.36,17.36,17.36,38800.0,11.5642,11.5642,11.5642,11.5642,38800.0
2005-04-07 14:25:00,17.35,17.35,17.32,17.33,20000.0,11.5575,11.5575,11.5375,11.5442,20000.0
2005-04-07 14:30:00,17.32,17.36,17.31,17.36,84800.0,11.5375,11.5642,11.5308,11.5642,84800.0
2005-04-07 14:35:00,17.36,17.39,17.36,17.38,67200.0,11.5642,11.5841,11.5642,11.5775,67200.0
2005-04-07 14:40:00,17.38,17.38,17.36,17.36,48800.0,11.5775,11.5775,11.5642,11.5642,48800.0
2005-04-07 14:45:00,17.36,17.38,17.36,17.38,48000.0,11.5642,11.5775,11.5642,11.5775,48000.0
2005-04-07 14:50:00,17.37,17.39,17.37,17.38,43200.0,11.5708,11.5841,11.5708,11.5775,43200.0
2005-04-07 14:55:00,17.38,17.39,17.37,17.37,50800.0,11.5775,11.5841,11.5708,11.5708,50800.0
2005-04-07 15:00:00,17.37,17.41,17.36,17.36,96000.0,11.5708,11.5975,11.5642,11.5642,96000.0
2005-04-07 15:05:00,17.36,17.36,17.34,17.34,43600.0,11.5642,11.5642,11.5508,11.5508,43600.0
2005-04-07 15:10:00,17.34,17.36,17.33,17.35,52400.0,11.5508,11.5642,11.5442,11.5575,52400.0
2005-04-07 15:15:00,17.35,17.36,17.35,17.35,43600.0,11.5575,11.5642,11.5575,11.5575,43600.0
2005-04-07 15:20:00,17.35,17.35,17.34,17.35,38000.0,11.5575,11.5575,11.5508,11.5575,38000.0
2005-04-07 15:25:00,17.35,17.36,17.35,17.35,86800.0,11.5575,11.5642,11.5575,11.5575,86800.0
2005-04-07 15:30:00,17.35,17.38,17.34,17.38,72400.0,11.5575,11.5775,11.5508,11.5775,72400.0
2005-04-07 15:35:00,17.38,17.4,17.38,17.4,80400.0,11.5775,11.5908,11.5775,11.5908,80400.0
2005-04-07 15:40:00,17.39,17.41,17.39,17.41,89600.0,11.5841,11.5975,11.5841,11.5975,89600.0
2005-04-07 15:45:00,17.41,17.42,17.4,17.42,879600.0,11.5975,11.6041,11.5908,11.6041,879600.0
2005-04-07 15:50:00,17.43,17.45,17.43,17.45,93600.0,11.6108,11.6241,11.6108,11.6241,93600.0
2005-04-07 15:55:00,17.45,17.45,17.41,17.42,195600.0,11.6241,11.6241,11.5975,11.6041,195600.0
2005-04-08 09:30:00,17.38,17.41,17.35,17.41,80000.0,11.5775,11.5975,11.5575,11.5975,80000.0
2005-04-08 09:35:00,17.41,17.42,17.35,17.37,87200.0,11.5975,11.6041,11.5575,11.5708,87200.0
2005-04-08 09:40:00,17.36,17.37,17.33,17.34,70000.0,11.5642,11.5708,11.5442,11.5508,70000.0
2005-04-08 09:45:00,17.33,17.34,17.32,17.32,109600.0,11.5442,11.5508,11.5375,11.5375,109600.0
2005-04-08 09:50:00,17.32,17.32,17.3,17.3,62400.0,11.5375,11.5375,11.5242,11.5242,62400.0
2005-04-08 09:55:00,17.3,17.3,17.28,17.3,62000.0,11.5242,11.5242,11.5109,11.5242,62000.0
2005-04-08 10:00:00,17.3,17.32,17.28,17.28,147200.0,11.5242,11.5375,11.5109,11.5109,147200.0
2005-04-08 10:05:00,17.28,17.28,17.26,17.26,63200.0,11.5109,11.5109,11.4975,11.4975,63200.0
2005-04-08 10:10:00,17.26,17.27,17.26,17.27,56800.0,11.4975,11.5042,11.4975,11.5042,56800.0
2005-04-08 10:15:00,17.26,17.27,17.25,17.25,43200.0,11.4975,11.5042,11.4909,11.4909,43200.0
2005-04-08 10:20:00,17.25,17.26,17.23,17.24,74800.0,11.4909,11.4975,11.4776,11.4842,74800.0
2005-04-08 10:25:00,17.24,17.25,17.21,17.21,103200.0,11.4842,11.4909,11.4642,11.4642,103200.0
2005-04-08 10:30:00,17.21,17.22,17.21,17.21,64000.0,11.4642,11.4709,11.4642,11.4642,64000.0
2005-04-08 10:35:00,17.2,17.23,17.2,17.21,95600.0,11.4576,11.4776,11.4576,11.4642,95600.0
2005-04-08 10:40:00,17.21,17.21,17.2,17.21,63200.0,11.4642,11.4642,11.4576,11.4642,63200.0
2005-04-08 10:45:00,17.2,17.21,17.2,17.21,64400.0,11.4576,11.4642,11.4576,11.4642,64400.0
2005-04-08 10:50:00,17.21,17.21,17.2,17.2,62000.0,11.4642,11.4642,11.4576,11.4576,62000.0
2005-04-08 10:55:00,17.19,17.19,17.15,17.17,98000.0,11.4509,11.4509,11.4243,11.4376,98000.0
2005-04-08 11:00:00,17.17,17.18,17.16,17.17,37200.0,11.4376,11.4442,11.4309,11.4376,37200.0
2005-04-08 11:05:00,17.17,17.17,17.14,17.15,143600.0,11.4376,11.4376,11.4176,11.4243,143600.0
2005-04-08 11:10:00,17.15,17.17,17.15,17.15,38800.0,11.4243,11.4376,11.4243,11.4243,38800.0
2005-04-08 11:15:00,17.15,17.15,17.13,17.14,55600.0,11.4243,11.4243,11.4109,11.4176,55600.0
2005-04-08 11:20:00,17.14,17.14,17.13,17.13,88800.0,11.4176,11.4176,11.4109,11.4109,88800.0
2005-04-08 11:25:00,17.14,17.14,17.13,17.13,72400.0,11.4176,11.4176,11.4109,11.4109,72400.0
2005-04-08 11:30:00,17.14,17.14,17.13,17.14,44000.0,11.4176,11.4176,11.4109,11.4176,44000.0
2005-04-08 11:35:00,17.14,17.15,17.14,17.15,36000.0,11.4176,11.4243,11.4176,11.4243,36000.0
2005-04-08 11:40:00,17.15,17.15,17.13,17.13,43600.0,11.4243,11.4243,11.4109,11.4109,43600.0
2005-04-08 11:45:00,17.13,17.13,17.1,17.11,66000.0,11.4109,11.4109,11.391,11.3976,66000.0
2005-04-08 11:50:00,17.11,17.11,17.09,17.1,64800.0,11.3976,11.3976,11.3843,11.391,64800.0
2005-04-08 11:55:00,17.1,17.1,17.1,17.1,44400.0,11.391,11.391,11.391,11.391,44400.0
2005-04-08 12:00:00,17.1,17.13,17.1,17.12,147200.0,11.391,11.4109,11.391,11.4043,147200.0
2005-04-08 12:05:00,17.13,17.13,17.1,17.1,20400.0,11.4109,11.4109,11.391,11.391,20400.0
2005-04-08 12:10:00,17.1,17.13,17.1,17.13,42800.0,11.391,11.4109,11.391,11.4109,42800.0
2005-04-08 12:15:00,17.13,17.13,17.11,17.11,28400.0,11.4109,11.4109,11.3976,11.3976,28400.0
2005-04-08 12:20:00,17.12,17.12,17.09,17.09,16000.0,11.4043,11.4043,11.3843,11.3843,16000.0
2005-04-08 12:25:00,17.09,17.11,17.09,17.1,54800.0,11.3843,11.3976,11.3843,11.391,54800.0
2005-04-08 12:30:00,17.09,17.1,17.07,17.07,36000.0,11.3843,11.391,11.371,11.371,36000.0
2005-04-08 12:35:00,17.08,17.1,17.08,17.09,33200.0,11.3776,11.391,11.3776,11.3843,33200.0
2005-04-08 12:40:00,17.08,17.09,17.08,17.08,29200.0,11.3776,11.3843,11.3776,11.3776,29200.0
2005-04-08 12:45:00,17.08,17.08,17.05,17.05,26000.0,11.3776,11.3776,11.3577,11.3577,26000.0
2005-04-08 12:50:00,17.04,17.04,17.02,17.02,46800.0,11.351,11.351,11.3377,11.3377,46800.0
2005-04-08 12:55:00,17.03,17.04,16.99,17.02,64800.0,11.3443,11.351,11.3177,11.3377,64800.0
2005-04-08 13:00:00,17.0,17.05,17.0,17.05,43200.0,11.3243,11.3577,11.3243,11.3577,43200.0
2005-04-08 13:05:00,17.05,17.06,17.03,17.03,53200.0,11.3577,11.3643,11.3443,11.3443,53200.0
2005-04-08 13:10:00,17.03,17.1,17.03,17.07,94800.0,11.3443,11.391,11.3443,11.371,94800.0
2005-04-08 13:15:00,17.07,17.09,17.07,17.07,66800.0,11.371,11.3843,11.371,11.371,66800.0
2005-04-08 13:20:00,17.06,17.06,17.02,17.03,225200.0,11.3643,11.3643,11.3377,11.3443,225200.0
2005-04-08 13:25:00,17.03,17.04,17.02,17.02,23600.0,11.3443,11.351,11.3377,11.3377,23600.0
2005-04-08 13:30:00,17.02,17.03,17.01,17.01,40000.0,11.3377,11.3443,11.331,11.331,40000.0
2005-04-08 13:35:00,17.0,17.02,16.98,17.01,90000.0,11.3243,11.3377,11.311,11.331,90000.0
2005-04-08 13:40:00,17.0,17.03,17.0,17.01,106400.0,11.3243,11.3443,11.3243,11.331,106400.0
2005-04-08 13:45:00,17.01,17.02,17.0,17.0,141200.0,11.331,11.3377,11.3243,11.3243,141200.0
2005-04-08 13:50:00,17.0,17.0,16.97,16.99,97200.0,11.3243,11.3243,11.3044,11.3177,97200.0
2005-04-08 13:55:00,16.99,17.0,16.95,16.95,73600.0,11.3177,11.3243,11.291,11.291,73600.0
2005-04-08 14:00:00,16.95,16.97,16.95,16.95,32400.0,11.291,11.3044,11.291,11.291,32400.0
2005-04-08 14:05:00,16.95,16.97,16.94,16.95,219200.0,11.291,11.3044,11.2844,11.291,219200.0
2005-04-08 14:10:00,16.96,16.96,16.93,16.93,109600.0,11.2977,11.2977,11.2777,11.2777,109600.0
2005-04-08 14:15:00,16.93,16.93,16.92,16.92,61200.0,11.2777,11.2777,11.2711,11.2711,61200.0
2005-04-08 14:20:00,16.92,16.92,16.9,16.9,140000.0,11.2711,11.2711,11.2577,11.2577,140000.0
2005-04-08 14:25:00,16.9,16.9,16.9,16.9,50000.0,11.2577,11.2577,11.2577,11.2577,50000.0
2005-04-08 14:30:00,16.9,16.93,16.88,16.92,236800.0,11.2577,11.2777,11.2444,11.2711,236800.0
2005-04-08 14:35:00,16.92,16.94,16.91,16.93,55200.0,11.2711,11.2844,11.2644,11.2777,55200.0
2005-04-08 14:40:00,16.93,16.96,16.93,16.94,64400.0,11.2777,11.2977,11.2777,11.2844,64400.0
2005-04-08 14:45:00,16.94,16.96,16.94,16.95,94800.0,11.2844,11.2977,11.2844,11.291,94800.0
2005-04-08 14:50:00,16.96,16.99,16.96,16.99,46400.0,11.2977,11.3177,11.2977,11.3177,46400.0
2005-04-08 14:55:00,16.99,16.99,16.97,16.97,60400.0,11.3177,11.3177,11.3044,11.3044,60400.0
2005-04-08 15:00:00,16.97,16.97,16.94,16.94,100400.0,11.3044,11.3044,11.2844,11.2844,100400.0
2005-04-08 15:05:00,16.94,16.96,16.93,16.94,74400.0,11.2844,11.2977,11.2777,11.2844,74400.0
2005-04-08 15:10:00,16.93,16.93,16.91,16.91,78800.0,11.2777,11.2777,11.2644,11.2644,78800.0
2005-04-08 15:15:00,16.91,16.91,16.91,16.91,73200.0,11.2644,11.2644,11.2644,11.2644,73200.0
2005-04-08 15:20:00,16.91,16.93,16.91,16.92,84400.0,11.2644,11.2777,11.2644,11.2711,84400.0
2005-04-08 15:25:00,16.92,16.95,16.92,16.93,46800.0,11.2711,11.291,11.2711,11.2777,46800.0
2005-04-08 15:30:00,16.93,16.95,16.93,16.94,67200.0,11.2777,11.291,11.2777,11.2844,67200.0
2005-04-08 15:35:00,16.94,16.97,16.94,16.97,77600.0,11.2844,11.3044,11.2844,11.3044,77600.0
2005-04-08 15:40:00,16.97,16.97,16.97,16.97,38800.0,11.3044,11.3044,11.3044,11.3044,38800.0
2005-04-08 15:45:00,16.97,16.98,16.97,16.98,105600.0,11.3044,11.311,11.3044,11.311,105600.0
2005-04-08 15:50:00,16.98,17.0,16.98,16.99,154400.0,11.311,11.3243,11.311,11.3177,154400.0
2005-04-08 15:55:00,17.0,17.0,16.99,17.0,303600.0,11.3243,11.3243,11.3177,11.3243,303600.0
2005-04-11 09:30:00,17.14,17.16,17.14,17.16,184000.0,11.4176,11.4309,11.4176,11.4309,184000.0
2005-04-11 09:35:00,17.16,17.21,17.14,17.14,127200.0,11.4309,11.4642,11.4176,11.4176,127200.0
2005-04-11 09:40:00,17.14,17.19,17.14,17.17,117200.0,11.4176,11.4509,11.4176,11.4376,117200.0
2005-04-11 09:45:00,17.17,17.17,17.13,17.16,138800.0,11.4376,11.4376,11.4109,11.4309,138800.0
2005-04-11 09:50:00,17.16,17.19,17.15,17.16,59600.0,11.4309,11.4509,11.4243,11.4309,59600.0
2005-04-11 09:55:00,17.16,17.17,17.13,17.13,214400.0,11.4309,11.4376,11.4109,11.4109,214400.0
2005-04-11 10:00:00,17.13,17.21,17.13,17.18,99200.0,11.4109,11.4642,11.4109,11.4442,99200.0
2005-04-11 10:05:00,17.18,17.18,17.16,17.18,75200.0,11.4442,11.4442,11.4309,11.4442,75200.0
2005-04-11 10:10:00,17.18,17.19,17.18,17.18,77200.0,11.4442,11.4509,11.4442,11.4442,77200.0
2005-04-11 10:15:00,17.18,17.19,17.18,17.18,98000.0,11.4442,11.4509,11.4442,11.4442,98000.0
2005-04-11 10:20:00,17.18,17.18,17.1,17.12,151600.0,11.4442,11.4442,11.391,11.4043,151600.0
2005-04-11 10:25:00,17.12,17.12,17.08,17.11,191600.0,11.4043,11.4043,11.3776,11.3976,191600.0
2005-04-11 10:30:00,17.11,17.18,17.11,17.18,110000.0,11.3976,11.4442,11.3976,11.4442,110000.0
2005-04-11 10:35:00,17.18,17.18,17.13,17.13,155200.0,11.4442,11.4442,11.4109,11.4109,155200.0
2005-04-11 10:40:00,17.13,17.15,17.13,17.13,112400.0,11.4109,11.4243,11.4109,11.4109,112400.0
2005-04-11 10:45:00,17.13,17.14,17.09,17.09,86400.0,11.4109,11.4176,11.3843,11.3843,86400.0
2005-04-11 10:50:00,17.09,17.09,17.01,17.02,184800.0,11.3843,11.3843,11.331,11.3377,184800.0
2005-04-11 10:55:00,17.02,17.11,17.01,17.11,134400.0,11.3377,11.3976,11.331,11.3976,134400.0
2005-04-11 11:00:00,17.11,17.17,17.11,17.17,138000.0,11.3976,11.4376,11.3976,11.4376,138000.0
2005-04-11 11:05:00,17.17,17.17,17.14,17.14,40800.0,11.4376,11.4376,11.4176,11.4176,40800.0
2005-04-11 11:10:00,17.14,17.14,17.1,17.1,25200.0,11.4176,11.4176,11.391,11.391,25200.0
2005-04-11 11:15:00,17.1,17.14,17.1,17.14,41600.0,11.391,11.4176,11.391,11.4176,41600.0
2005-04-11 11:20:00,17.14,17.16,17.13,17.15,34800.0,11.4176,11.4309,11.4109,11.4243,34800.0
2005-04-11 11:25:00,17.15,17.16,17.15,17.16,26000.0,11.4243,11.4309,11.4243,11.4309,26000.0
2005-04-11 11:30:00,17.16,17.16,17.14,17.15,49200.0,11.4309,11.4309,11.4176,11.4243,49200.0
2005-04-11 11:35:00,17.15,17.17,17.14,17.16,130400.0,11.4243,11.4376,11.4176,11.4309,130400.0
2005-04-11 11:40:00,17.17,17.17,17.16,17.17,26800.0,11.4376,11.4376,11.4309,11.4376,26800.0
2005-04-11 11:45:00,17.17,17.17,17.15,17.15,36000.0,11.4376,11.4376,11.4243,11.4243,36000.0
2005-04-11 11:50:00,17.15,17.19,17.15,17.19,60400.0,11.4243,11.4509,11.4243,11.4509,60400.0
2005-04-11 11:55:00,17.18,17.18,17.16,17.16,71600.0,11.4442,11.4442,11.4309,11.4309,71600.0
2005-04-11 12:00:00,17.16,17.2,17.16,17.19,62000.0,11.4309,11.4576,11.4309,11.4509,62000.0
2005-04-11 12:05:00,17.19,17.19,17.18,17.19,44400.0,11.4509,11.4509,11.4442,11.4509,44400.0
2005-04-11 12:10:00,17.19,17.2,17.18,17.19,22800.0,11.4509,11.4576,11.4442,11.4509,22800.0
2005-04-11 12:15:00,17.19,17.2,17.19,17.19,20000.0,11.4509,11.4576,11.4509,11.4509,20000.0
2005-04-11 12:20:00,17.2,17.2,17.19,17.19,31600.0,11.4576,11.4576,11.4509,11.4509,31600.0
2005-04-11 12:25:00,17.19,17.22,17.19,17.21,22000.0,11.4509,11.4709,11.4509,11.4642,22000.0
2005-04-11 12:30:00,17.21,17.23,17.21,17.22,52000.0,11.4642,11.4776,11.4642,11.4709,52000.0
2005-04-11 12:35:00,17.22,17.22,17.2,17.21,29200.0,11.4709,11.4709,11.4576,11.4642,29200.0
2005-04-11 12:40:00,17.21,17.21,17.21,17.21,36000.0,11.4642,11.4642,11.4642,11.4642,36000.0
2005-04-11 12:45:00,17.21,17.23,17.21,17.21,23200.0,11.4642,11.4776,11.4642,11.4642,23200.0
2005-04-11 12:50:00,17.21,17.22,17.21,17.21,10000.0,11.4642,11.4709,11.4642,11.4642,10000.0
2005-04-11 12:55:00,17.21,17.22,17.2,17.21,20800.0,11.4642,11.4709,11.4576,11.4642,20800.0
2005-04-11 13:00:00,17.21,17.23,17.21,17.23,8800.0,11.4642,11.4776,11.4642,11.4776,8800.0
2005-04-11 13:05:00,17.23,17.23,17.2,17.2,30400.0,11.4776,11.4776,11.4576,11.4576,30400.0
2005-04-11 13:10:00,17.2,17.21,17.17,17.18,60800.0,11.4576,11.4642,11.4376,11.4442,60800.0
2005-04-11 13:15:00,17.18,17.18,17.17,17.17,21200.0,11.4442,11.4442,11.4376,11.4376,21200.0
2005-04-11 13:20:00,17.18,17.18,17.13,17.13,52800.0,11.4442,11.4442,11.4109,11.4109,52800.0
2005-04-11 13:25:00,17.15,17.17,17.15,17.17,16000.0,11.4243,11.4376,11.4243,11.4376,16000.0
2005-04-11 13:30:00,17.17,17.18,17.17,17.18,8000.0,11.4376,11.4442,11.4376,11.4442,8000.0
2005-04-11 13:35:00,17.19,17.22,17.19,17.21,15200.0,11.4509,11.4709,11.4509,11.4642,15200.0
2005-04-11 13:40:00,17.21,17.23,17.21,17.23,33600.0,11.4642,11.4776,11.4642,11.4776,33600.0
2005-04-11 13:45:00,17.23,17.24,17.19,17.19,70800.0,11.4776,11.4842,11.4509,11.4509,70800.0
2005-04-11 13:50:00,17.18,17.21,17.18,17.18,17200.0,11.4442,11.4642,11.4442,11.4442,17200.0
2005-04-11 13:55:00,17.18,17.18,17.17,17.17,24400.0,11.4442,11.4442,11.4376,11.4376,24400.0
2005-04-11 14:00:00,17.17,17.2,17.17,17.2,36400.0,11.4376,11.4576,11.4376,11.4576,36400.0
2005-04-11 14:05:00,17.2,17.21,17.2,17.21,22400.0,11.4576,11.4642,11.4576,11.4642,22400.0
2005-04-11 14:10:00,17.21,17.21,17.18,17.2,60800.0,11.4642,11.4642,11.4442,11.4576,60800.0
2005-04-11 14:15:00,17.2,17.21,17.2,17.21,42000.0,11.4576,11.4642,11.4576,11.4642,42000.0
2005-04-11 14:20:00,17.21,17.22,17.21,17.22,61200.0,11.4642,11.4709,11.4642,11.4709,61200.0
2005-04-11 14:25:00,17.22,17.22,17.21,17.22,44000.0,11.4709,11.4709,11.4642,11.4709,44000.0
2005-04-11 14:30:00,17.22,17.23,17.22,17.23,103200.0,11.4709,11.4776,11.4709,11.4776,103200.0
2005-04-11 14:35:00,17.23,17.25,17.23,17.25,68800.0,11.4776,11.4909,11.4776,11.4909,68800.0
2005-04-11 14:40:00,17.25,17.27,17.25,17.26,69600.0,11.4909,11.5042,11.4909,11.4975,69600.0
2005-04-11 14:45:00,17.26,17.28,17.26,17.27,54800.0,11.4975,11.5109,11.4975,11.5042,54800.0
2005-04-11 14:50:00,17.28,17.28,17.27,17.28,101600.0,11.5109,11.5109,11.5042,11.5109,101600.0
2005-04-11 14:55:00,17.28,17.29,17.27,17.28,128000.0,11.5109,11.5175,11.5042,11.5109,128000.0
2005-04-11 15:00:00,17.28,17.29,17.26,17.26,62400.0,11.5109,11.5175,11.4975,11.4975,62400.0
2005-04-11 15:05:00,17.26,17.28,17.26,17.28,32800.0,11.4975,11.5109,11.4975,11.5109,32800.0
2005-04-11 15:10:00,17.28,17.28,17.28,17.28,62400.0,11.5109,11.5109,11.5109,11.5109,62400.0
2005-04-11 15:15:00,17.28,17.29,17.28,17.29,58400.0,11.5109,11.5175,11.5109,11.5175,58400.0
2005-04-11 15:20:00,17.29,17.29,17.29,17.29,58800.0,11.5175,11.5175,11.5175,11.5175,58800.0
2005-04-11 15:25:00,17.29,17.3,17.27,17.27,119600.0,11.5175,11.5242,11.5042,11.5042,119600.0
2005-04-11 15:30:00,17.28,17.28,17.27,17.28,78800.0,11.5109,11.5109,11.5042,11.5109,78800.0
2005-04-11 15:35:00,17.28,17.3,17.28,17.28,72000.0,11.5109,11.5242,11.5109,11.5109,72000.0
2005-04-11 15:40:00,17.29,17.3,17.28,17.3,84000.0,11.5175,11.5242,11.5109,11.5242,84000.0
2005-04-11 15:45:00,17.3,17.31,17.29,17.29,100800.0,11.5242,11.5308,11.5175,11.5175,100800.0
2005-04-11 15:50:00,17.29,17.3,17.28,17.3,126000.0,11.5175,11.5242,11.5109,11.5242,126000.0
2005-04-11 15:55:00,17.3,17.3,17.28,17.29,91600.0,11.5242,11.5242,11.5109,11.5175,91600.0
2005-04-12 09:30:00,17.22,17.23,17.21,17.21,78400.0,11.4709,11.4776,11.4642,11.4642,78400.0
2005-04-12 09:35:00,17.21,17.21,17.19,17.19,30800.0,11.4642,11.4642,11.4509,11.4509,30800.0
2005-04-12 09:40:00,17.19,17.21,17.18,17.19,187600.0,11.4509,11.4642,11.4442,11.4509,187600.0
2005-04-12 09:45:00,17.18,17.18,17.13,17.13,158000.0,11.4442,11.4442,11.4109,11.4109,158000.0
2005-04-12 09:50:00,17.13,17.13,17.1,17.11,129200.0,11.4109,11.4109,11.391,11.3976,129200.0
2005-04-12 09:55:00,17.11,17.13,17.1,17.13,122400.0,11.3976,11.4109,11.391,11.4109,122400.0
2005-04-12 10:00:00,17.13,17.15,17.11,17.11,70800.0,11.4109,11.4243,11.3976,11.3976,70800.0
2005-04-12 10:05:00,17.11,17.11,17.11,17.11,64800.0,11.3976,11.3976,11.3976,11.3976,64800.0
2005-04-12 10:10:00,17.11,17.11,17.09,17.09,44800.0,11.3976,11.3976,11.3843,11.3843,44800.0
2005-04-12 10:15:00,17.1,17.13,17.1,17.12,102000.0,11.391,11.4109,11.391,11.4043,102000.0
2005-04-12 10:20:00,17.12,17.12,17.09,17.09,34000.0,11.4043,11.4043,11.3843,11.3843,34000.0
2005-04-12 10:25:00,17.09,17.11,17.08,17.11,130800.0,11.3843,11.3976,11.3776,11.3976,130800.0
2005-04-12 10:30:00,17.1,17.11,17.08,17.08,30000.0,11.391,11.3976,11.3776,11.3776,30000.0
2005-04-12 10:35:00,17.08,17.09,17.06,17.07,88000.0,11.3776,11.3843,11.3643,11.371,88000.0
2005-04-12 10:40:00,17.07,17.07,17.04,17.06,134000.0,11.371,11.371,11.351,11.3643,134000.0
2005-04-12 10:45:00,17.05,17.05,17.04,17.05,58400.0,11.3577,11.3577,11.351,11.3577,58400.0
2005-04-12 10:50:00,17.04,17.04,17.02,17.03,89200.0,11.351,11.351,11.3377,11.3443,89200.0
2005-04-12 10:55:00,17.02,17.04,17.0,17.04,66400.0,11.3377,11.351,11.3243,11.351,66400.0
2005-04-12 11:00:00,17.04,17.04,17.02,17.02,83200.0,11.351,11.351,11.3377,11.3377,83200.0
2005-04-12 11:05:00,17.02,17.02,16.98,16.99,310800.0,11.3377,11.3377,11.311,11.3177,310800.0
2005-04-12 11:10:00,17.0,17.0,16.95,16.97,88400.0,11.3243,11.3243,11.291,11.3044,88400.0
2005-04-12 11:15:00,16.98,17.0,16.96,16.97,90000.0,11.311,11.3243,11.2977,11.3044,90000.0
2005-04-12 11:20:00,16.97,16.98,16.96,16.97,71200.0,11.3044,11.311,11.2977,11.3044,71200.0
2005-04-12 11:25:00,16.97,16.97,16.95,16.95,76400.0,11.3044,11.3044,11.291,11.291,76400.0
2005-04-12 11:30:00,16.95,16.95,16.92,16.92,162400.0,11.291,11.291,11.2711,11.2711,162400.0
2005-04-12 11:35:00,16.92,16.92,16.89,16.9,88800.0,11.2711,11.2711,11.2511,11.2577,88800.0
2005-04-12 11:40:00,16.9,16.93,16.9,16.91,44400.0,11.2577,11.2777,11.2577,11.2644,44400.0
2005-04-12 11:45:00,16.91,16.97,16.91,16.97,51600.0,11.2644,11.3044,11.2644,11.3044,51600.0
2005-04-12 11:50:00,16.97,16.97,16.95,16.96,24000.0,11.3044,11.3044,11.291,11.2977,24000.0
2005-04-12 11:55:00,16.95,16.95,16.93,16.94,26400.0,11.291,11.291,11.2777,11.2844,26400.0
2005-04-12 12:00:00,16.93,16.94,16.93,16.94,11600.0,11.2777,11.2844,11.2777,11.2844,11600.0
2005-04-12 12:05:00,16.94,16.94,16.93,16.94,10000.0,11.2844,11.2844,11.2777,11.2844,10000.0
2005-04-12 12:10:00,16.94,16.94,16.93,16.94,10400.0,11.2844,11.2844,11.2777,11.2844,10400.0
2005-04-12 12:15:00,16.94,16.94,16.93,16.94,13200.0,11.2844,11.2844,11.2777,11.2844,13200.0
2005-04-12 12:20:00,16.93,16.96,16.93,16.94,56000.0,11.2777,11.2977,11.2777,11.2844,56000.0
2005-04-12 12:25:00,16.94,16.95,16.93,16.95,25600.0,11.2844,11.291,11.2777,11.291,25600.0
2005-04-12 12:30:00,16.94,16.96,16.94,16.96,13600.0,11.2844,11.2977,11.2844,11.2977,13600.0
2005-04-12 12:35:00,16.96,16.97,16.96,16.96,11600.0,11.2977,11.3044,11.2977,11.2977,11600.0
2005-04-12 12:40:00,16.96,16.98,16.96,16.98,29600.0,11.2977,11.311,11.2977,11.311,29600.0
2005-04-12 12:45:00,16.98,17.0,16.98,16.99,207600.0,11.311,11.3243,11.311,11.3177,207600.0
2005-04-12 12:50:00,16.99,17.0,16.99,17.0,54000.0,11.3177,11.3243,11.3177,11.3243,54000.0
2005-04-12 12:55:00,17.0,17.02,17.0,17.0,108800.0,11.3243,11.3377,11.3243,11.3243,108800.0
2005-04-12 13:00:00,17.0,17.01,17.0,17.01,116400.0,11.3243,11.331,11.3243,11.331,116400.0
2005-04-12 13:05:00,17.01,17.01,17.01,17.01,70800.0,11.331,11.331,11.331,11.331,70800.0
2005-04-12 13:10:00,17.01,17.01,17.01,17.01,39600.0,11.331,11.331,11.331,11.331,39600.0
2005-04-12 13:15:00,17.01,17.02,17.01,17.02,39600.0,11.331,11.3377,11.331,11.3377,39600.0
2005-04-12 13:20:00,17.02,17.04,17.02,17.03,82400.0,11.3377,11.351,11.3377,11.3443,82400.0
2005-04-12 13:25:00,17.04,17.04,17.04,17.04,21200.0,11.351,11.351,11.351,11.351,21200.0
2005-04-12 13:30:00,17.04,17.04,17.03,17.03,29600.0,11.351,11.351,11.3443,11.3443,29600.0
2005-04-12 13:35:00,17.03,17.04,17.03,17.04,113200.0,11.3443,11.351,11.3443,11.351,113200.0
2005-04-12 13:40:00,17.04,17.05,17.04,17.04,50800.0,11.351,11.3577,11.351,11.351,50800.0
2005-04-12 13:45:00,17.04,17.04,17.01,17.01,60000.0,11.351,11.351,11.331,11.331,60000.0
2005-04-12 13:50:00,17.01,17.01,17.0,17.01,58800.0,11.331,11.331,11.3243,11.331,58800.0
2005-04-12 13:55:00,17.01,17.04,17.0,17.01,131200.0,11.331,11.351,11.3243,11.331,131200.0
2005-04-12 14:00:00,17.01,17.06,17.0,17.06,166400.0,11.331,11.3643,11.3243,11.3643,166400.0
2005-04-12 14:05:00,17.06,17.1,17.06,17.1,56800.0,11.3643,11.391,11.3643,11.391,56800.0
2005-04-12 14:10:00,17.1,17.18,17.1,17.13,132400.0,11.391,11.4442,11.391,11.4109,132400.0
2005-04-12 14:15:00,17.13,17.2,17.12,17.19,84000.0,11.4109,11.4576,11.4043,11.4509,84000.0
2005-04-12 14:20:00,17.19,17.23,17.18,17.2,120800.0,11.4509,11.4776,11.4442,11.4576,120800.0
2005-04-12 14:25:00,17.2,17.21,17.17,17.2,161200.0,11.4576,11.4642,11.4376,11.4576,161200.0
2005-04-12 14:30:00,17.21,17.22,17.21,17.21,36400.0,11.4642,11.4709,11.4642,11.4642,36400.0
2005-04-12 14:35:00,17.21,17.22,17.2,17.22,29200.0,11.4642,11.4709,11.4576,11.4709,29200.0
2005-04-12 14:40:00,17.22,17.26,17.22,17.26,137600.0,11.4709,11.4975,11.4709,11.4975,137600.0
2005-04-12 14:45:00,17.26,17.28,17.24,17.26,79200.0,11.4975,11.5109,11.4842,11.4975,79200.0
2005-04-12 14:50:00,17.25,17.26,17.24,17.26,44800.0,11.4909,11.4975,11.4842,11.4975,44800.0
2005-04-12 14:55:00,17.26,17.29,17.26,17.28,46000.0,11.4975,11.5175,11.4975,11.5109,46000.0
2005-04-12 15:00:00,17.28,17.28,17.25,17.28,107600.0,11.5109,11.5109,11.4909,11.5109,107600.0
2005-04-12 15:05:00,17.28,17.28,17.26,17.28,40400.0,11.5109,11.5109,11.4975,11.5109,40400.0
2005-04-12 15:10:00,17.28,17.29,17.27,17.27,35200.0,11.5109,11.5175,11.5042,11.5042,35200.0
2005-04-12 15:15:00,17.27,17.29,17.26,17.29,76800.0,11.5042,11.5175,11.4975,11.5175,76800.0
2005-04-12 15:20:00,17.29,17.29,17.26,17.26,16000.0,11.5175,11.5175,11.4975,11.4975,16000.0
2005-04-12 15:25:00,17.27,17.29,17.26,17.29,38000.0,11.5042,11.5175,11.4975,11.5175,38000.0
2005-04-12 15:30:00,17.3,17.31,17.29,17.3,69200.0,11.5242,11.5308,11.5175,11.5242,69200.0
2005-04-12 15:35:00,17.3,17.33,17.3,17.33,22000.0,11.5242,11.5442,11.5242,11.5442,22000.0
2005-04-12 15:40:00,17.33,17.33,17.28,17.28,43200.0,11.5442,11.5442,11.5109,11.5109,43200.0
2005-04-12 15:45:00,17.28,17.28,17.27,17.28,28400.0,11.5109,11.5109,11.5042,11.5109,28400.0
2005-04-12 15:50:00,17.28,17.31,17.28,17.3,69600.0,11.5109,11.5308,11.5109,11.5242,69600.0
2005-04-12 15:55:00,17.3,17.31,17.28,17.28,330800.0,11.5242,11.5308,11.5109,11.5109,330800.0
2005-04-13 09:30:00,17.22,17.22,17.17,17.2,73600.0,11.4709,11.4709,11.4376,11.4576,73600.0
2005-04-13 09:35:00,17.2,17.23,17.18,17.18,24000.0,11.4576,11.4776,11.4442,11.4442,24000.0
2005-04-13 09:40:00,17.18,17.18,17.14,17.16,15600.0,11.4442,11.4442,11.4176,11.4309,15600.0
2005-04-13 09:45:00,17.16,17.24,17.14,17.2,55600.0,11.4309,11.4842,11.4176,11.4576,55600.0
2005-04-13 09:50:00,17.2,17.2,17.1,17.13,29200.0,11.4576,11.4576,11.391,11.4109,29200.0
2005-04-13 09:55:00,17.13,17.21,17.13,17.2,27200.0,11.4109,11.4642,11.4109,11.4576,27200.0
2005-04-13 10:00:00,17.2,17.2,17.15,17.15,15600.0,11.4576,11.4576,11.4243,11.4243,15600.0
2005-04-13 10:05:00,17.14,17.17,17.12,17.17,31200.0,11.4176,11.4376,11.4043,11.4376,31200.0
2005-04-13 10:10:00,17.17,17.18,17.13,17.14,13200.0,11.4376,11.4442,11.4109,11.4176,13200.0
2005-04-13 10:15:00,17.14,17.15,17.14,17.15,20800.0,11.4176,11.4243,11.4176,11.4243,20800.0
2005-04-13 10:20:00,17.16,17.18,17.14,17.15,24400.0,11.4309,11.4442,11.4176,11.4243,24400.0
2005-04-13 10:25:00,17.15,17.15,17.13,17.14,34800.0,11.4243,11.4243,11.4109,11.4176,34800.0
2005-04-13 10:30:00,17.14,17.23,17.14,17.22,106800.0,11.4176,11.4776,11.4176,11.4709,106800.0
2005-04-13 10:35:00,17.23,17.23,17.19,17.19,100000.0,11.4776,11.4776,11.4509,11.4509,100000.0
2005-04-13 10:40:00,17.18,17.18,17.15,17.16,26800.0,11.4442,11.4442,11.4243,11.4309,26800.0
2005-04-13 10:45:00,17.15,17.15,17.14,17.14,72400.0,11.4243,11.4243,11.4176,11.4176,72400.0
2005-04-13 10:50:00,17.16,17.16,17.12,17.12,47200.0,11.4309,11.4309,11.4043,11.4043,47200.0
2005-04-13 10:55:00,17.12,17.15,17.12,17.15,60800.0,11.4043,11.4243,11.4043,11.4243,60800.0
2005-04-13 11:00:00,17.15,17.15,17.13,17.14,23600.0,11.4243,11.4243,11.4109,11.4176,23600.0
2005-04-13 11:05:00,17.13,17.13,17.11,17.12,72000.0,11.4109,11.4109,11.3976,11.4043,72000.0
2005-04-13 11:10:00,17.12,17.16,17.11,17.15,45200.0,11.4043,11.4309,11.3976,11.4243,45200.0
2005-04-13 11:15:00,17.14,17.18,17.14,17.14,39200.0,11.4176,11.4442,11.4176,11.4176,39200.0
2005-04-13 11:20:00,17.14,17.14,17.09,17.09,53600.0,11.4176,11.4176,11.3843,11.3843,53600.0
2005-04-13 11:25:00,17.09,17.15,17.09,17.15,37600.0,11.3843,11.4243,11.3843,11.4243,37600.0
2005-04-13 11:30:00,17.15,17.18,17.15,17.18,26400.0,11.4243,11.4442,11.4243,11.4442,26400.0
2005-04-13 11:35:00,17.18,17.2,17.18,17.18,32000.0,11.4442,11.4576,11.4442,11.4442,32000.0
2005-04-13 11:40:00,17.19,17.2,17.18,17.18,22000.0,11.4509,11.4576,11.4442,11.4442,22000.0
2005-04-13 11:45:00,17.18,17.18,17.16,17.17,26400.0,11.4442,11.4442,11.4309,11.4376,26400.0
2005-04-13 11:50:00,17.17,17.17,17.15,17.15,20400.0,11.4376,11.4376,11.4243,11.4243,20400.0
2005-04-13 11:55:00,17.15,17.15,17.13,17.13,4800.0,11.4243,11.4243,11.4109,11.4109,4800.0
2005-04-13 12:00:00,17.14,17.14,17.13,17.13,9600.0,11.4176,11.4176,11.4109,11.4109,9600.0
2005-04-13 12:05:00,17.13,17.13,17.1,17.1,41200.0,11.4109,11.4109,11.391,11.391,41200.0
2005-04-13 12:10:00,17.1,17.1,17.09,17.09,10400.0,11.391,11.391,11.3843,11.3843,10400.0
2005-04-13 12:15:00,17.09,17.09,17.09,17.09,10400.0,11.3843,11.3843,11.3843,11.3843,10400.0
2005-04-13 12:20:00,17.09,17.12,17.08,17.1,96800.0,11.3843,11.4043,11.3776,11.391,96800.0
2005-04-13 12:25:00,17.09,17.1,17.09,17.1,28000.0,11.3843,11.391,11.3843,11.391,28000.0
2005-04-13 12:30:00,17.09,17.1,17.08,17.09,12400.0,11.3843,11.391,11.3776,11.3843,12400.0
2005-04-13 12:35:00,17.08,17.1,17.08,17.09,48000.0,11.3776,11.391,11.3776,11.3843,48000.0
2005-04-13 12:40:00,17.09,17.09,17.06,17.07,43200.0,11.3843,11.3843,11.3643,11.371,43200.0
2005-04-13 12:45:00,17.07,17.08,17.06,17.08,29600.0,11.371,11.3776,11.3643,11.3776,29600.0
2005-04-13 12:50:00,17.08,17.08,17.08,17.08,42400.0,11.3776,11.3776,11.3776,11.3776,42400.0
2005-04-13 12:55:00,17.08,17.08,17.08,17.08,43200.0,11.3776,11.3776,11.3776,11.3776,43200.0
2005-04-13 13:00:00,17.07,17.07,17.02,17.02,68800.0,11.371,11.371,11.3377,11.3377,68800.0
2005-04-13 13:05:00,17.02,17.03,17.0,17.0,54000.0,11.3377,11.3443,11.3243,11.3243,54000.0
2005-04-13 13:10:00,17.0,17.0,16.98,16.98,62000.0,11.3243,11.3243,11.311,11.311,62000.0
2005-04-13 13:15:00,16.98,16.99,16.98,16.99,57200.0,11.311,11.3177,11.311,11.3177,57200.0
2005-04-13 13:20:00,16.99,17.03,16.99,17.03,73600.0,11.3177,11.3443,11.3177,11.3443,73600.0
2005-04-13 13:25:00,17.03,17.03,17.01,17.03,114800.0,11.3443,11.3443,11.331,11.3443,114800.0
2005-04-13 13:30:00,17.02,17.03,17.01,17.01,58000.0,11.3377,11.3443,11.331,11.331,58000.0
2005-04-13 13:35:00,17.01,17.02,17.01,17.02,45200.0,11.331,11.3377,11.331,11.3377,45200.0
2005-04-13 13:40:00,17.03,17.03,17.02,17.02,50000.0,11.3443,11.3443,11.3377,11.3377,50000.0
2005-04-13 13:45:00,17.02,17.02,16.97,16.97,96000.0,11.3377,11.3377,11.3044,11.3044,96000.0
2005-04-13 13:50:00,16.97,16.98,16.94,16.96,132400.0,11.3044,11.311,11.2844,11.2977,132400.0
2005-04-13 13:55:00,16.96,16.96,16.95,16.95,182800.0,11.2977,11.2977,11.291,11.291,182800.0
2005-04-13 14:00:00,16.95,16.95,16.94,16.95,126800.0,11.291,11.291,11.2844,11.291,126800.0
2005-04-13 14:05:00,16.95,16.96,16.94,16.96,178000.0,11.291,11.2977,11.2844,11.2977,178000.0
2005-04-13 14:10:00,16.96,16.96,16.93,16.93,91600.0,11.2977,11.2977,11.2777,11.2777,91600.0
2005-04-13 14:15:00,16.93,16.96,16.93,16.94,38400.0,11.2777,11.2977,11.2777,11.2844,38400.0
2005-04-13 14:20:00,16.94,16.96,16.94,16.95,163600.0,11.2844,11.2977,11.2844,11.291,163600.0
2005-04-13 14:25:00,16.95,16.95,16.93,16.93,93600.0,11.291,11.291,11.2777,11.2777,93600.0
2005-04-13 14:30:00,16.93,16.94,16.93,16.93,35600.0,11.2777,11.2844,11.2777,11.2777,35600.0
2005-04-13 14:35:00,16.93,16.96,16.93,16.95,32000.0,11.2777,11.2977,11.2777,11.291,32000.0
2005-04-13 14:40:00,16.95,16.96,16.95,16.95,30400.0,11.291,11.2977,11.291,11.291,30400.0
2005-04-13 14:45:00,16.95,16.95,16.93,16.93,63200.0,11.291,11.291,11.2777,11.2777,63200.0
2005-04-13 14:50:00,16.93,16.95,16.89,16.9,104400.0,11.2777,11.291,11.2511,11.2577,104400.0
2005-04-13 14:55:00,16.89,16.9,16.86,16.9,89200.0,11.2511,11.2577,11.2311,11.2577,89200.0
2005-04-13 15:00:00,16.91,16.91,16.89,16.89,84000.0,11.2644,11.2644,11.2511,11.2511,84000.0
2005-04-13 15:05:00,16.9,16.9,16.88,16.89,52400.0,11.2577,11.2577,11.2444,11.2511,52400.0
2005-04-13 15:10:00,16.89,16.89,16.87,16.87,53200.0,11.2511,11.2511,11.2377,11.2377,53200.0
2005-04-13 15:15:00,16.87,16.93,16.87,16.88,164000.0,11.2377,11.2777,11.2377,11.2444,164000.0
2005-04-13 15:20:00,16.88,16.88,16.85,16.86,81200.0,11.2444,11.2444,11.2244,11.2311,81200.0
2005-04-13 15:25:00,16.86,16.87,16.86,16.86,113200.0,11.2311,11.2377,11.2311,11.2311,113200.0
2005-04-13 15:30:00,16.86,16.86,16.84,16.84,110400.0,11.2311,11.2311,11.2178,11.2178,110400.0
2005-04-13 15:35:00,16.85,16.86,16.83,16.83,70000.0,11.2244,11.2311,11.2111,11.2111,70000.0
2005-04-13 15:40:00,16.83,16.86,16.83,16.86,98800.0,11.2111,11.2311,11.2111,11.2311,98800.0
2005-04-13 15:45:00,16.86,16.9,16.84,16.84,146000.0,11.2311,11.2577,11.2178,11.2178,146000.0
2005-04-13 15:50:00,16.84,16.86,16.84,16.86,130400.0,11.2178,11.2311,11.2178,11.2311,130400.0
2005-04-13 15:55:00,16.86,16.88,16.86,16.88,74800.0,11.2311,11.2444,11.2311,11.2444,74800.0
2005-04-14 09:30:00,16.85,16.85,16.66,16.7,258400.0,11.2244,11.2244,11.0979,11.1245,258400.0
2005-04-14 09:35:00,16.74,16.74,16.67,16.67,174000.0,11.1511,11.1511,11.1045,11.1045,174000.0
2005-04-14 09:40:00,16.66,16.67,16.64,16.64,173200.0,11.0979,11.1045,11.0845,11.0845,173200.0
2005-04-14 09:45:00,16.65,16.65,16.56,16.56,233200.0,11.0912,11.0912,11.0312,11.0312,233200.0
2005-04-14 09:50:00,16.56,16.56,16.5,16.53,358000.0,11.0312,11.0312,10.9913,11.0113,358000.0
2005-04-14 09:55:00,16.53,16.55,16.52,16.52,159600.0,11.0113,11.0246,11.0046,11.0046,159600.0
2005-04-14 10:00:00,16.52,16.52,16.44,16.44,183600.0,11.0046,11.0046,10.9513,10.9513,183600.0
2005-04-14 10:05:00,16.44,16.45,16.4,16.4,133600.0,10.9513,10.958,10.9247,10.9247,133600.0
2005-04-14 10:10:00,16.4,16.4,16.23,16.25,236800.0,10.9247,10.9247,10.8114,10.8247,236800.0
2005-04-14 10:15:00,16.23,16.28,16.23,16.27,509200.0,10.8114,10.8447,10.8114,10.8381,509200.0
2005-04-14 10:20:00,16.27,16.3,16.22,16.23,148000.0,10.8381,10.858,10.8048,10.8114,148000.0
2005-04-14 10:25:00,16.22,16.23,16.22,16.22,184000.0,10.8048,10.8114,10.8048,10.8048,184000.0
2005-04-14 10:30:00,16.22,16.22,16.17,16.2,259200.0,10.8048,10.8048,10.7714,10.7914,259200.0
2005-04-14 10:35:00,16.2,16.22,16.18,16.18,212000.0,10.7914,10.8048,10.7781,10.7781,212000.0
2005-04-14 10:40:00,16.18,16.22,16.17,16.22,214400.0,10.7781,10.8048,10.7714,10.8048,214400.0
2005-04-14 10:45:00,16.23,16.25,16.17,16.18,157600.0,10.8114,10.8247,10.7714,10.7781,157600.0
2005-04-14 10:50:00,16.18,16.23,16.18,16.23,245200.0,10.7781,10.8114,10.7781,10.8114,245200.0
2005-04-14 10:55:00,16.23,16.28,16.23,16.26,213600.0,10.8114,10.8447,10.8114,10.8314,213600.0
2005-04-14 11:00:00,16.25,16.25,16.21,16.22,95600.0,10.8247,10.8247,10.7981,10.8048,95600.0
2005-04-14 11:05:00,16.23,16.25,16.22,16.24,248800.0,10.8114,10.8247,10.8048,10.8181,248800.0
2005-04-14 11:10:00,16.25,16.26,16.24,16.26,128000.0,10.8247,10.8314,10.8181,10.8314,128000.0
2005-04-14 11:15:00,16.25,16.38,16.25,16.38,242000.0,10.8247,10.9113,10.8247,10.9113,242000.0
2005-04-14 11:20:00,16.38,16.39,16.33,16.33,157600.0,10.9113,10.918,10.878,10.878,157600.0
2005-04-14 11:25:00,16.33,16.35,16.32,16.32,133200.0,10.878,10.8914,10.8714,10.8714,133200.0
2005-04-14 11:30:00,16.31,16.32,16.29,16.32,215200.0,10.8647,10.8714,10.8514,10.8714,215200.0
2005-04-14 11:35:00,16.32,16.34,16.32,16.34,183600.0,10.8714,10.8847,10.8714,10.8847,183600.0
2005-04-14 11:40:00,16.33,16.34,16.31,16.34,100400.0,10.878,10.8847,10.8647,10.8847,100400.0
2005-04-14 11:45:00,16.34,16.34,16.33,16.34,71600.0,10.8847,10.8847,10.878,10.8847,71600.0
2005-04-14 11:50:00,16.34,16.34,16.32,16.32,92800.0,10.8847,10.8847,10.8714,10.8714,92800.0
2005-04-14 11:55:00,16.32,16.32,16.27,16.27,53600.0,10.8714,10.8714,10.8381,10.8381,53600.0
2005-04-14 12:00:00,16.27,16.27,16.24,16.24,92400.0,10.8381,10.8381,10.8181,10.8181,92400.0
2005-04-14 12:05:00,16.25,16.25,16.21,16.22,101200.0,10.8247,10.8247,10.7981,10.8048,101200.0
2005-04-14 12:10:00,16.22,16.23,16.22,16.23,68800.0,10.8048,10.8114,10.8048,10.8114,68800.0
2005-04-14 12:15:00,16.23,16.25,16.23,16.23,66000.0,10.8114,10.8247,10.8114,10.8114,66000.0
2005-04-14 12:20:00,16.23,16.23,16.19,16.2,98400.0,10.8114,10.8114,10.7848,10.7914,98400.0
2005-04-14 12:25:00,16.2,16.21,16.19,16.21,50400.0,10.7914,10.7981,10.7848,10.7981,50400.0
2005-04-14 12:30:00,16.21,16.23,16.2,16.23,58000.0,10.7981,10.8114,10.7914,10.8114,58000.0
2005-04-14 12:35:00,16.23,16.24,16.19,16.21,78800.0,10.8114,10.8181,10.7848,10.7981,78800.0
2005-04-14 12:40:00,16.2,16.2,16.18,16.18,93600.0,10.7914,10.7914,10.7781,10.7781,93600.0
2005-04-14 12:45:00,16.18,16.22,16.16,16.22,100400.0,10.7781,10.8048,10.7648,10.8048,100400.0
2005-04-14 12:50:00,16.22,16.22,16.18,16.18,36000.0,10.8048,10.8048,10.7781,10.7781,36000.0
2005-04-14 12:55:00,16.18,16.18,16.14,16.16,70000.0,10.7781,10.7781,10.7515,10.7648,70000.0
2005-04-14 13:00:00,16.16,16.18,16.16,16.16,54400.0,10.7648,10.7781,10.7648,10.7648,54400.0
2005-04-14 13:05:00,16.16,16.18,16.16,16.18,62800.0,10.7648,10.7781,10.7648,10.7781,62800.0
2005-04-14 13:10:00,16.18,16.18,16.16,16.16,98800.0,10.7781,10.7781,10.7648,10.7648,98800.0
2005-04-14 13:15:00,16.16,16.18,16.16,16.16,173600.0,10.7648,10.7781,10.7648,10.7648,173600.0
2005-04-14 13:20:00,16.16,16.16,16.14,16.14,114400.0,10.7648,10.7648,10.7515,10.7515,114400.0
2005-04-14 13:25:00,16.13,16.13,16.06,16.06,201200.0,10.7448,10.7448,10.6982,10.6982,201200.0
2005-04-14 13:30:00,16.07,16.12,16.07,16.12,237200.0,10.7048,10.7381,10.7048,10.7381,237200.0
2005-04-14 13:35:00,16.12,16.14,16.08,16.14,172000.0,10.7381,10.7515,10.7115,10.7515,172000.0
2005-04-14 13:40:00,16.14,16.16,16.1,16.11,106800.0,10.7515,10.7648,10.7248,10.7315,106800.0
2005-04-14 13:45:00,16.11,16.14,16.1,16.13,87600.0,10.7315,10.7515,10.7248,10.7448,87600.0
2005-04-14 13:50:00,16.14,16.21,16.14,16.2,106800.0,10.7515,10.7981,10.7515,10.7914,106800.0
2005-04-14 13:55:00,16.21,16.25,16.2,16.24,182800.0,10.7981,10.8247,10.7914,10.8181,182800.0
2005-04-14 14:00:00,16.24,16.24,16.18,16.18,71200.0,10.8181,10.8181,10.7781,10.7781,71200.0
2005-04-14 14:05:00,16.18,16.25,16.18,16.23,200000.0,10.7781,10.8247,10.7781,10.8114,200000.0
2005-04-14 14:10:00,16.23,16.27,16.22,16.27,131600.0,10.8114,10.8381,10.8048,10.8381,131600.0
2005-04-14 14:15:00,16.27,16.33,16.27,16.31,170400.0,10.8381,10.878,10.8381,10.8647,170400.0
2005-04-14 14:20:00,16.31,16.31,16.28,16.28,121200.0,10.8647,10.8647,10.8447,10.8447,121200.0
2005-04-14 14:25:00,16.28,16.28,16.25,16.28,127200.0,10.8447,10.8447,10.8247,10.8447,127200.0
2005-04-14 14:30:00,16.28,16.32,16.28,16.3,111600.0,10.8447,10.8714,10.8447,10.858,111600.0
2005-04-14 14:35:00,16.3,16.36,16.3,16.35,186800.0,10.858,10.898,10.858,10.8914,186800.0
2005-04-14 14:40:00,16.35,16.41,16.34,16.36,146000.0,10.8914,10.9313,10.8847,10.898,146000.0
2005-04-14 14:45:00,16.36,16.39,16.36,16.37,167600.0,10.898,10.918,10.898,10.9047,167600.0
2005-04-14 14:50:00,16.37,16.37,16.34,16.35,62800.0,10.9047,10.9047,10.8847,10.8914,62800.0
2005-04-14 14:55:00,16.35,16.35,16.34,16.34,127600.0,10.8914,10.8914,10.8847,10.8847,127600.0
2005-04-14 15:00:00,16.33,16.33,16.27,16.27,87600.0,10.878,10.878,10.8381,10.8381,87600.0
2005-04-14 15:05:00,16.28,16.29,16.25,16.25,86800.0,10.8447,10.8514,10.8247,10.8247,86800.0
2005-04-14 15:10:00,16.25,16.27,16.23,16.24,145200.0,10.8247,10.8381,10.8114,10.8181,145200.0
2005-04-14 15:15:00,16.24,16.24,16.23,16.24,143200.0,10.8181,10.8181,10.8114,10.8181,143200.0
2005-04-14 15:20:00,16.24,16.24,16.22,16.22,88000.0,10.8181,10.8181,10.8048,10.8048,88000.0
2005-04-14 15:25:00,16.22,16.22,16.19,16.2,252400.0,10.8048,10.8048,10.7848,10.7914,252400.0
2005-04-14 15:30:00,16.2,16.2,16.2,16.2,148400.0,10.7914,10.7914,10.7914,10.7914,148400.0
2005-04-14 15:35:00,16.2,16.2,16.17,16.19,200400.0,10.7914,10.7914,10.7714,10.7848,200400.0
2005-04-14 15:40:00,16.18,16.19,16.16,16.18,311200.0,10.7781,10.7848,10.7648,10.7781,311200.0
2005-04-14 15:45:00,16.18,16.19,16.15,16.17,248400.0,10.7781,10.7848,10.7581,10.7714,248400.0
2005-04-14 15:50:00,16.17,16.18,16.17,16.17,156800.0,10.7714,10.7781,10.7714,10.7714,156800.0
2005-04-14 15:55:00,16.17,16.17,16.15,16.17,332000.0,10.7714,10.7714,10.7581,10.7714,332000.0
2005-04-15 09:30:00,16.11,16.18,16.11,16.15,244800.0,10.7315,10.7781,10.7315,10.7581,244800.0
2005-04-15 09:35:00,16.15,16.18,16.12,16.13,148400.0,10.7581,10.7781,10.7381,10.7448,148400.0
2005-04-15 09:40:00,16.12,16.13,16.11,16.11,105600.0,10.7381,10.7448,10.7315,10.7315,105600.0
2005-04-15 09:45:00,16.11,16.11,16.03,16.05,115200.0,10.7315,10.7315,10.6782,10.6915,115200.0
2005-04-15 09:50:00,16.05,16.16,16.05,16.15,147200.0,10.6915,10.7648,10.6915,10.7581,147200.0
2005-04-15 09:55:00,16.16,16.17,16.15,16.17,168000.0,10.7648,10.7714,10.7581,10.7714,168000.0
2005-04-15 10:00:00,16.15,16.2,16.15,16.16,301600.0,10.7581,10.7914,10.7581,10.7648,301600.0
2005-04-15 10:05:00,16.16,16.23,16.15,16.21,61600.0,10.7648,10.8114,10.7581,10.7981,61600.0
2005-04-15 10:10:00,16.21,16.24,16.19,16.19,90000.0,10.7981,10.8181,10.7848,10.7848,90000.0
2005-04-15 10:15:00,16.2,16.23,16.2,16.23,80000.0,10.7914,10.8114,10.7914,10.8114,80000.0
2005-04-15 10:20:00,16.22,16.23,16.19,16.23,129600.0,10.8048,10.8114,10.7848,10.8114,129600.0
2005-04-15 10:25:00,16.23,16.23,16.17,16.2,85200.0,10.8114,10.8114,10.7714,10.7914,85200.0
2005-04-15 10:30:00,16.21,16.22,16.17,16.17,110000.0,10.7981,10.8048,10.7714,10.7714,110000.0
2005-04-15 10:35:00,16.16,16.2,16.16,16.19,59600.0,10.7648,10.7914,10.7648,10.7848,59600.0
2005-04-15 10:40:00,16.19,16.2,16.18,16.18,46400.0,10.7848,10.7914,10.7781,10.7781,46400.0
2005-04-15 10:45:00,16.18,16.19,16.15,16.15,96800.0,10.7781,10.7848,10.7581,10.7581,96800.0
2005-04-15 10:50:00,16.15,16.2,16.15,16.19,51200.0,10.7581,10.7914,10.7581,10.7848,51200.0
2005-04-15 10:55:00,16.19,16.2,16.19,16.19,89200.0,10.7848,10.7914,10.7848,10.7848,89200.0
2005-04-15 11:00:00,16.19,16.2,16.18,16.18,305200.0,10.7848,10.7914,10.7781,10.7781,305200.0
2005-04-15 11:05:00,16.18,16.18,16.14,16.15,37600.0,10.7781,10.7781,10.7515,10.7581,37600.0
2005-04-15 11:10:00,16.16,16.16,16.13,16.14,49200.0,10.7648,10.7648,10.7448,10.7515,49200.0
2005-04-15 11:15:00,16.14,16.18,16.14,16.18,36400.0,10.7515,10.7781,10.7515,10.7781,36400.0
2005-04-15 11:20:00,16.18,16.2,16.17,16.17,34400.0,10.7781,10.7914,10.7714,10.7714,34400.0
2005-04-15 11:25:00,16.17,16.17,16.13,16.13,24800.0,10.7714,10.7714,10.7448,10.7448,24800.0
2005-04-15 11:30:00,16.12,16.15,16.12,16.15,34000.0,10.7381,10.7581,10.7381,10.7581,34000.0
2005-04-15 11:35:00,16.16,16.16,16.12,16.12,55200.0,10.7648,10.7648,10.7381,10.7381,55200.0
2005-04-15 11:40:00,16.12,16.13,16.11,16.12,38400.0,10.7381,10.7448,10.7315,10.7381,38400.0
2005-04-15 11:45:00,16.12,16.14,16.1,16.1,18000.0,10.7381,10.7515,10.7248,10.7248,18000.0
2005-04-15 11:50:00,16.1,16.1,16.06,16.08,40000.0,10.7248,10.7248,10.6982,10.7115,40000.0
2005-04-15 11:55:00,16.07,16.08,16.06,16.06,66400.0,10.7048,10.7115,10.6982,10.6982,66400.0
2005-04-15 12:00:00,16.06,16.07,15.99,15.99,311600.0,10.6982,10.7048,10.6515,10.6515,311600.0
2005-04-15 12:05:00,15.99,16.0,15.94,15.97,205200.0,10.6515,10.6582,10.6182,10.6382,205200.0
2005-04-15 12:10:00,15.97,15.97,15.94,15.94,107600.0,10.6382,10.6382,10.6182,10.6182,107600.0
2005-04-15 12:15:00,15.95,15.97,15.94,15.95,52800.0,10.6249,10.6382,10.6182,10.6249,52800.0
2005-04-15 12:20:00,15.95,15.95,15.92,15.93,101600.0,10.6249,10.6249,10.6049,10.6116,101600.0
2005-04-15 12:25:00,15.93,15.94,15.91,15.93,93200.0,10.6116,10.6182,10.5983,10.6116,93200.0
2005-04-15 12:30:00,15.93,15.94,15.93,15.93,40000.0,10.6116,10.6182,10.6116,10.6116,40000.0
2005-04-15 12:35:00,15.93,15.95,15.93,15.95,32800.0,10.6116,10.6249,10.6116,10.6249,32800.0
2005-04-15 12:40:00,15.95,15.96,15.95,15.95,40000.0,10.6249,10.6316,10.6249,10.6249,40000.0
2005-04-15 12:45:00,15.95,15.95,15.92,15.92,68800.0,10.6249,10.6249,10.6049,10.6049,68800.0
2005-04-15 12:50:00,15.92,15.92,15.81,15.81,101600.0,10.6049,10.6049,10.5316,10.5316,101600.0
2005-04-15 12:55:00,15.81,15.81,15.74,15.77,148400.0,10.5316,10.5316,10.485,10.505,148400.0
2005-04-15 13:00:00,15.76,15.82,15.76,15.82,154000.0,10.4983,10.5383,10.4983,10.5383,154000.0
2005-04-15 13:05:00,15.82,15.85,15.82,15.83,205200.0,10.5383,10.5583,10.5383,10.545,205200.0
2005-04-15 13:10:00,15.83,15.86,15.82,15.85,97600.0,10.545,10.5649,10.5383,10.5583,97600.0
2005-04-15 13:15:00,15.84,15.88,15.84,15.87,76000.0,10.5516,10.5783,10.5516,10.5716,76000.0
2005-04-15 13:20:00,15.87,15.87,15.84,15.84,74400.0,10.5716,10.5716,10.5516,10.5516,74400.0
2005-04-15 13:25:00,15.85,15.89,15.84,15.88,82400.0,10.5583,10.5849,10.5516,10.5783,82400.0
2005-04-15 13:30:00,15.88,15.88,15.87,15.88,52400.0,10.5783,10.5783,10.5716,10.5783,52400.0
2005-04-15 13:35:00,15.88,15.9,15.86,15.86,66800.0,10.5783,10.5916,10.5649,10.5649,66800.0
2005-04-15 13:40:00,15.87,15.88,15.84,15.84,31200.0,10.5716,10.5783,10.5516,10.5516,31200.0
2005-04-15 13:45:00,15.84,15.85,15.78,15.78,52000.0,10.5516,10.5583,10.5117,10.5117,52000.0
2005-04-15 13:50:00,15.78,15.78,15.74,15.75,198400.0,10.5117,10.5117,10.485,10.4917,198400.0
2005-04-15 13:55:00,15.75,15.77,15.74,15.76,43600.0,10.4917,10.505,10.485,10.4983,43600.0
2005-04-15 14:00:00,15.75,15.79,15.75,15.79,114000.0,10.4917,10.5183,10.4917,10.5183,114000.0
2005-04-15 14:05:00,15.78,15.81,15.78,15.81,57200.0,10.5117,10.5316,10.5117,10.5316,57200.0
2005-04-15 14:10:00,15.81,15.83,15.81,15.83,41200.0,10.5316,10.545,10.5316,10.545,41200.0
2005-04-15 14:15:00,15.82,15.89,15.82,15.89,64000.0,10.5383,10.5849,10.5383,10.5849,64000.0
2005-04-15 14:20:00,15.88,15.9,15.88,15.88,73600.0,10.5783,10.5916,10.5783,10.5783,73600.0
2005-04-15 14:25:00,15.87,15.87,15.83,15.83,30400.0,10.5716,10.5716,10.545,10.545,30400.0
2005-04-15 14:30:00,15.83,15.86,15.83,15.85,38400.0,10.545,10.5649,10.545,10.5583,38400.0
2005-04-15 14:35:00,15.85,15.86,15.84,15.84,71200.0,10.5583,10.5649,10.5516,10.5516,71200.0
2005-04-15 14:40:00,15.84,15.84,15.82,15.83,64000.0,10.5516,10.5516,10.5383,10.545,64000.0
2005-04-15 14:45:00,15.84,15.86,15.83,15.84,63200.0,10.5516,10.5649,10.545,10.5516,63200.0
2005-04-15 14:50:00,15.84,15.85,15.84,15.84,53600.0,10.5516,10.5583,10.5516,10.5516,53600.0
2005-04-15 14:55:00,15.83,15.83,15.81,15.81,62400.0,10.545,10.545,10.5316,10.5316,62400.0
2005-04-15 15:00:00,15.81,15.85,15.81,15.85,135600.0,10.5316,10.5583,10.5316,10.5583,135600.0
2005-04-15 15:05:00,15.84,15.84,15.81,15.81,48800.0,10.5516,10.5516,10.5316,10.5316,48800.0
2005-04-15 15:10:00,15.81,15.83,15.81,15.82,30000.0,10.5316,10.545,10.5316,10.5383,30000.0
2005-04-15 15:15:00,15.83,15.83,15.79,15.8,87600.0,10.545,10.545,10.5183,10.525,87600.0
2005-04-15 15:20:00,15.8,15.8,15.77,15.78,90400.0,10.525,10.525,10.505,10.5117,90400.0
2005-04-15 15:25:00,15.78,15.81,15.78,15.8,122800.0,10.5117,10.5316,10.5117,10.525,122800.0
2005-04-15 15:30:00,15.8,15.83,15.8,15.82,152400.0,10.525,10.545,10.525,10.5383,152400.0
2005-04-15 15:35:00,15.82,15.83,15.79,15.79,88000.0,10.5383,10.545,10.5183,10.5183,88000.0
2005-04-15 15:40:00,15.79,15.79,15.75,15.75,164000.0,10.5183,10.5183,10.4917,10.4917,164000.0
2005-04-15 15:45:00,15.75,15.75,15.71,15.71,243600.0,10.4917,10.4917,10.465,10.465,243600.0
2005-04-15 15:50:00,15.72,15.74,15.7,15.74,272400.0,10.4717,10.485,10.4584,10.485,272400.0
2005-04-15 15:55:00,15.75,15.75,15.72,15.72,137600.0,10.4917,10.4917,10.4717,10.4717,137600.0
2005-04-18 09:30:00,15.79,15.82,15.79,15.82,86400.0,10.5183,10.5383,10.5183,10.5383,86400.0
2005-04-18 09:35:00,15.83,15.85,15.75,15.75,91200.0,10.545,10.5583,10.4917,10.4917,91200.0
2005-04-18 09:40:00,15.76,15.76,15.7,15.7,113600.0,10.4983,10.4983,10.4584,10.4584,113600.0
2005-04-18 09:45:00,15.7,15.78,15.69,15.77,77200.0,10.4584,10.5117,10.4517,10.505,77200.0
2005-04-18 09:50:00,15.78,15.78,15.73,15.77,105600.0,10.5117,10.5117,10.4783,10.505,105600.0
2005-04-18 09:55:00,15.78,15.78,15.75,15.78,206000.0,10.5117,10.5117,10.4917,10.5117,206000.0
2005-04-18 10:00:00,15.78,15.87,15.77,15.87,121600.0,10.5117,10.5716,10.505,10.5716,121600.0
2005-04-18 10:05:00,15.86,15.92,15.85,15.91,57600.0,10.5649,10.6049,10.5583,10.5983,57600.0
2005-04-18 10:10:00,15.92,15.95,15.92,15.95,52400.0,10.6049,10.6249,10.6049,10.6249,52400.0
2005-04-18 10:15:00,15.94,15.94,15.88,15.91,157200.0,10.6182,10.6182,10.5783,10.5983,157200.0
2005-04-18 10:20:00,15.91,15.93,15.88,15.92,44000.0,10.5983,10.6116,10.5783,10.6049,44000.0
2005-04-18 10:25:00,15.93,15.93,15.85,15.85,47600.0,10.6116,10.6116,10.5583,10.5583,47600.0
2005-04-18 10:30:00,15.86,15.89,15.84,15.89,36000.0,10.5649,10.5849,10.5516,10.5849,36000.0
2005-04-18 10:35:00,15.89,15.9,15.89,15.9,58000.0,10.5849,10.5916,10.5849,10.5916,58000.0
2005-04-18 10:40:00,15.9,15.9,15.86,15.86,58800.0,10.5916,10.5916,10.5649,10.5649,58800.0
2005-04-18 10:45:00,15.86,15.87,15.83,15.84,82000.0,10.5649,10.5716,10.545,10.5516,82000.0
2005-04-18 10:50:00,15.84,15.88,15.83,15.87,35200.0,10.5516,10.5783,10.545,10.5716,35200.0
2005-04-18 10:55:00,15.87,15.9,15.86,15.89,38800.0,10.5716,10.5916,10.5649,10.5849,38800.0
2005-04-18 11:00:00,15.89,15.93,15.88,15.89,39600.0,10.5849,10.6116,10.5783,10.5849,39600.0
2005-04-18 11:05:00,15.88,15.89,15.85,15.87,56800.0,10.5783,10.5849,10.5583,10.5716,56800.0
2005-04-18 11:10:00,15.87,15.89,15.87,15.88,38400.0,10.5716,10.5849,10.5716,10.5783,38400.0
2005-04-18 11:15:00,15.87,15.87,15.84,15.85,32800.0,10.5716,10.5716,10.5516,10.5583,32800.0
2005-04-18 11:20:00,15.84,15.85,15.83,15.84,56000.0,10.5516,10.5583,10.545,10.5516,56000.0
2005-04-18 11:25:00,15.83,15.84,15.8,15.81,51600.0,10.545,10.5516,10.525,10.5316,51600.0
2005-04-18 11:30:00,15.81,15.81,15.77,15.77,28400.0,10.5316,10.5316,10.505,10.505,28400.0
2005-04-18 11:35:00,15.77,15.77,15.75,15.75,51200.0,10.505,10.505,10.4917,10.4917,51200.0
2005-04-18 11:40:00,15.75,15.76,15.7,15.7,60800.0,10.4917,10.4983,10.4584,10.4584,60800.0
2005-04-18 11:45:00,15.7,15.71,15.67,15.67,62400.0,10.4584,10.465,10.4384,10.4384,62400.0
2005-04-18 11:50:00,15.67,15.69,15.65,15.69,72800.0,10.4384,10.4517,10.4251,10.4517,72800.0
2005-04-18 11:55:00,15.69,15.69,15.65,15.67,64400.0,10.4517,10.4517,10.4251,10.4384,64400.0
2005-04-18 12:00:00,15.67,15.73,15.67,15.72,31600.0,10.4384,10.4783,10.4384,10.4717,31600.0
2005-04-18 12:05:00,15.72,15.74,15.71,15.74,29600.0,10.4717,10.485,10.465,10.485,29600.0
2005-04-18 12:10:00,15.74,15.79,15.74,15.79,48400.0,10.485,10.5183,10.485,10.5183,48400.0
2005-04-18 12:15:00,15.78,15.78,15.75,15.75,40800.0,10.5117,10.5117,10.4917,10.4917,40800.0
2005-04-18 12:20:00,15.74,15.75,15.73,15.75,32800.0,10.485,10.4917,10.4783,10.4917,32800.0
2005-04-18 12:25:00,15.76,15.76,15.7,15.73,95600.0,10.4983,10.4983,10.4584,10.4783,95600.0
2005-04-18 12:30:00,15.73,15.74,15.72,15.74,53600.0,10.4783,10.485,10.4717,10.485,53600.0
2005-04-18 12:35:00,15.74,15.76,15.73,15.76,72000.0,10.485,10.4983,10.4783,10.4983,72000.0
2005-04-18 12:40:00,15.75,15.78,15.74,15.75,143200.0,10.4917,10.5117,10.485,10.4917,143200.0
2005-04-18 12:45:00,15.74,15.76,15.72,15.72,44800.0,10.485,10.4983,10.4717,10.4717,44800.0
2005-04-18 12:50:00,15.73,15.78,15.72,15.78,40800.0,10.4783,10.5117,10.4717,10.5117,40800.0
2005-04-18 12:55:00,15.77,15.84,15.77,15.81,82000.0,10.505,10.5516,10.505,10.5316,82000.0
2005-04-18 13:00:00,15.81,15.82,15.8,15.81,49200.0,10.5316,10.5383,10.525,10.5316,49200.0
2005-04-18 13:05:00,15.81,15.82,15.81,15.81,27200.0,10.5316,10.5383,10.5316,10.5316,27200.0
2005-04-18 13:10:00,15.8,15.8,15.77,15.77,28400.0,10.525,10.525,10.505,10.505,28400.0
2005-04-18 13:15:00,15.76,15.78,15.74,15.75,24400.0,10.4983,10.5117,10.485,10.4917,24400.0
2005-04-18 13:20:00,15.75,15.76,15.74,15.76,26400.0,10.4917,10.4983,10.485,10.4983,26400.0
2005-04-18 13:25:00,15.76,15.77,15.75,15.76,27200.0,10.4983,10.505,10.4917,10.4983,27200.0
2005-04-18 13:30:00,15.76,15.77,15.75,15.77,31200.0,10.4983,10.505,10.4917,10.505,31200.0
2005-04-18 13:35:00,15.77,15.77,15.73,15.74,36000.0,10.505,10.505,10.4783,10.485,36000.0
2005-04-18 13:40:00,15.74,15.74,15.71,15.72,34000.0,10.485,10.485,10.465,10.4717,34000.0
2005-04-18 13:45:00,15.72,15.75,15.71,15.74,23200.0,10.4717,10.4917,10.465,10.485,23200.0
2005-04-18 13:50:00,15.74,15.78,15.74,15.78,28000.0,10.485,10.5117,10.485,10.5117,28000.0
2005-04-18 13:55:00,15.77,15.79,15.77,15.77,34800.0,10.505,10.5183,10.505,10.505,34800.0
2005-04-18 14:00:00,15.77,15.81,15.75,15.8,68000.0,10.505,10.5316,10.4917,10.525,68000.0
2005-04-18 14:05:00,15.8,15.84,15.8,15.83,138400.0,10.525,10.5516,10.525,10.545,138400.0
2005-04-18 14:10:00,15.82,15.82,15.78,15.78,68800.0,10.5383,10.5383,10.5117,10.5117,68800.0
2005-04-18 14:15:00,15.78,15.79,15.76,15.76,36000.0,10.5117,10.5183,10.4983,10.4983,36000.0
2005-04-18 14:20:00,15.76,15.8,15.75,15.8,49600.0,10.4983,10.525,10.4917,10.525,49600.0
2005-04-18 14:25:00,15.79,15.79,15.75,15.76,42400.0,10.5183,10.5183,10.4917,10.4983,42400.0
2005-04-18 14:30:00,15.77,15.77,15.75,15.75,33200.0,10.505,10.505,10.4917,10.4917,33200.0
2005-04-18 14:35:00,15.75,15.75,15.74,15.74,61200.0,10.4917,10.4917,10.485,10.485,61200.0
2005-04-18 14:40:00,15.74,15.76,15.73,15.76,81600.0,10.485,10.4983,10.4783,10.4983,81600.0
2005-04-18 14:45:00,15.76,15.77,15.76,15.77,77200.0,10.4983,10.505,10.4983,10.505,77200.0
2005-04-18 14:50:00,15.77,15.79,15.77,15.78,57600.0,10.505,10.5183,10.505,10.5117,57600.0
2005-04-18 14:55:00,15.78,15.79,15.77,15.78,28400.0,10.5117,10.5183,10.505,10.5117,28400.0
2005-04-18 15:00:00,15.79,15.8,15.78,15.78,33200.0,10.5183,10.525,10.5117,10.5117,33200.0
2005-04-18 15:05:00,15.78,15.79,15.77,15.78,52400.0,10.5117,10.5183,10.505,10.5117,52400.0
2005-04-18 15:10:00,15.78,15.8,15.77,15.78,150800.0,10.5117,10.525,10.505,10.5117,150800.0
2005-04-18 15:15:00,15.77,15.8,15.77,15.79,97600.0,10.505,10.525,10.505,10.5183,97600.0
2005-04-18 15:20:00,15.79,15.82,15.79,15.82,102400.0,10.5183,10.5383,10.5183,10.5383,102400.0
2005-04-18 15:25:00,15.81,15.85,15.81,15.85,66400.0,10.5316,10.5583,10.5316,10.5583,66400.0
2005-04-18 15:30:00,15.85,15.88,15.83,15.84,110400.0,10.5583,10.5783,10.545,10.5516,110400.0
2005-04-18 15:35:00,15.83,15.83,15.81,15.81,92400.0,10.545,10.545,10.5316,10.5316,92400.0
2005-04-18 15:40:00,15.81,15.81,15.75,15.75,148800.0,10.5316,10.5316,10.4917,10.4917,148800.0
2005-04-18 15:45:00,15.75,15.77,15.75,15.76,122400.0,10.4917,10.505,10.4917,10.4983,122400.0
2005-04-18 15:50:00,15.76,15.77,15.72,15.74,165200.0,10.4983,10.505,10.4717,10.485,165200.0
2005-04-18 15:55:00,15.74,15.77,15.74,15.75,124000.0,10.485,10.505,10.485,10.4917,124000.0
2005-04-19 09:30:00,15.85,15.85,15.84,15.84,91600.0,10.5583,10.5583,10.5516,10.5516,91600.0
2005-04-19 09:35:00,15.86,15.95,15.84,15.95,60000.0,10.5649,10.6249,10.5516,10.6249,60000.0
2005-04-19 09:40:00,15.95,15.95,15.88,15.88,143200.0,10.6249,10.6249,10.5783,10.5783,143200.0
2005-04-19 09:45:00,15.89,15.9,15.86,15.9,149200.0,10.5849,10.5916,10.5649,10.5916,149200.0
2005-04-19 09:50:00,15.9,15.95,15.9,15.94,36800.0,10.5916,10.6249,10.5916,10.6182,36800.0
2005-04-19 09:55:00,15.95,16.0,15.95,15.98,116400.0,10.6249,10.6582,10.6249,10.6449,116400.0
2005-04-19 10:00:00,15.99,16.0,15.98,15.99,51200.0,10.6515,10.6582,10.6449,10.6515,51200.0
2005-04-19 10:05:00,15.99,15.99,15.96,15.97,60800.0,10.6515,10.6515,10.6316,10.6382,60800.0
2005-04-19 10:10:00,15.97,15.97,15.94,15.96,106400.0,10.6382,10.6382,10.6182,10.6316,106400.0
2005-04-19 10:15:00,15.96,15.99,15.96,15.98,30000.0,10.6316,10.6515,10.6316,10.6449,30000.0
2005-04-19 10:20:00,15.98,16.0,15.98,16.0,101200.0,10.6449,10.6582,10.6449,10.6582,101200.0
2005-04-19 10:25:00,16.0,16.02,16.0,16.0,83600.0,10.6582,10.6715,10.6582,10.6582,83600.0
2005-04-19 10:30:00,16.0,16.0,15.97,15.97,46000.0,10.6582,10.6582,10.6382,10.6382,46000.0
2005-04-19 10:35:00,15.97,15.97,15.94,15.95,82400.0,10.6382,10.6382,10.6182,10.6249,82400.0
2005-04-19 10:40:00,15.95,15.96,15.94,15.94,66400.0,10.6249,10.6316,10.6182,10.6182,66400.0
2005-04-19 10:45:00,15.94,15.96,15.93,15.96,47200.0,10.6182,10.6316,10.6116,10.6316,47200.0
2005-04-19 10:50:00,15.95,15.96,15.94,15.95,48000.0,10.6249,10.6316,10.6182,10.6249,48000.0
2005-04-19 10:55:00,15.95,15.95,15.94,15.95,36000.0,10.6249,10.6249,10.6182,10.6249,36000.0
2005-04-19 11:00:00,15.95,15.95,15.95,15.95,89200.0,10.6249,10.6249,10.6249,10.6249,89200.0
2005-04-19 11:05:00,15.95,15.97,15.95,15.97,53600.0,10.6249,10.6382,10.6249,10.6382,53600.0
2005-04-19 11:10:00,15.97,15.97,15.97,15.97,45200.0,10.6382,10.6382,10.6382,10.6382,45200.0
2005-04-19 11:15:00,15.97,15.99,15.97,15.99,152400.0,10.6382,10.6515,10.6382,10.6515,152400.0
2005-04-19 11:20:00,15.99,16.01,15.99,16.0,69600.0,10.6515,10.6649,10.6515,10.6582,69600.0
2005-04-19 11:25:00,16.01,16.01,16.0,16.01,68800.0,10.6649,10.6649,10.6582,10.6649,68800.0
2005-04-19 11:30:00,16.01,16.06,16.0,16.05,92400.0,10.6649,10.6982,10.6582,10.6915,92400.0
2005-04-19 11:35:00,16.05,16.05,16.01,16.02,72400.0,10.6915,10.6915,10.6649,10.6715,72400.0
2005-04-19 11:40:00,16.02,16.03,16.02,16.02,58000.0,10.6715,10.6782,10.6715,10.6715,58000.0
2005-04-19 11:45:00,16.02,16.05,16.02,16.05,61600.0,10.6715,10.6915,10.6715,10.6915,61600.0
2005-04-19 11:50:00,16.05,16.06,16.03,16.05,55600.0,10.6915,10.6982,10.6782,10.6915,55600.0
2005-04-19 11:55:00,16.06,16.08,16.05,16.06,106400.0,10.6982,10.7115,10.6915,10.6982,106400.0
2005-04-19 12:00:00,16.06,16.07,16.06,16.06,36400.0,10.6982,10.7048,10.6982,10.6982,36400.0
2005-04-19 12:05:00,16.06,16.07,16.06,16.07,78000.0,10.6982,10.7048,10.6982,10.7048,78000.0
2005-04-19 12:10:00,16.07,16.09,16.06,16.06,54800.0,10.7048,10.7182,10.6982,10.6982,54800.0
2005-04-19 12:15:00,16.06,16.09,16.06,16.06,65600.0,10.6982,10.7182,10.6982,10.6982,65600.0
2005-04-19 12:20:00,16.06,16.08,16.06,16.07,67200.0,10.6982,10.7115,10.6982,10.7048,67200.0
2005-04-19 12:25:00,16.07,16.07,16.02,16.04,36000.0,10.7048,10.7048,10.6715,10.6849,36000.0
2005-04-19 12:30:00,16.03,16.05,16.03,16.03,60800.0,10.6782,10.6915,10.6782,10.6782,60800.0
2005-04-19 12:35:00,16.04,16.04,16.02,16.02,36400.0,10.6849,10.6849,10.6715,10.6715,36400.0
2005-04-19 12:40:00,16.02,16.05,16.01,16.05,74000.0,10.6715,10.6915,10.6649,10.6915,74000.0
2005-04-19 12:45:00,16.04,16.05,16.04,16.05,27200.0,10.6849,10.6915,10.6849,10.6915,27200.0
2005-04-19 12:50:00,16.04,16.04,15.97,15.98,43600.0,10.6849,10.6849,10.6382,10.6449,43600.0
2005-04-19 12:55:00,15.97,15.99,15.97,15.97,50000.0,10.6382,10.6515,10.6382,10.6382,50000.0
2005-04-19 13:00:00,15.98,16.01,15.98,16.01,30000.0,10.6449,10.6649,10.6449,10.6649,30000.0
2005-04-19 13:05:00,16.01,16.02,16.0,16.0,44000.0,10.6649,10.6715,10.6582,10.6582,44000.0
2005-04-19 13:10:00,16.0,16.02,16.0,16.01,55600.0,10.6582,10.6715,10.6582,10.6649,55600.0
2005-04-19 13:15:00,16.0,16.01,15.96,15.97,70800.0,10.6582,10.6649,10.6316,10.6382,70800.0
2005-04-19 13:20:00,15.97,15.98,15.97,15.98,27200.0,10.6382,10.6449,10.6382,10.6449,27200.0
2005-04-19 13:25:00,15.98,15.99,15.97,15.99,36400.0,10.6449,10.6515,10.6382,10.6515,36400.0
2005-04-19 13:30:00,15.99,16.03,15.99,16.02,39200.0,10.6515,10.6782,10.6515,10.6715,39200.0
2005-04-19 13:35:00,16.02,16.02,15.99,15.99,30800.0,10.6715,10.6715,10.6515,10.6515,30800.0
2005-04-19 13:40:00,15.99,16.0,15.99,15.99,21200.0,10.6515,10.6582,10.6515,10.6515,21200.0
2005-04-19 13:45:00,15.99,16.01,15.99,16.01,51200.0,10.6515,10.6649,10.6515,10.6649,51200.0
2005-04-19 13:50:00,16.01,16.04,16.01,16.04,56400.0,10.6649,10.6849,10.6649,10.6849,56400.0
2005-04-19 13:55:00,16.04,16.04,16.01,16.02,84400.0,10.6849,10.6849,10.6649,10.6715,84400.0
2005-04-19 14:00:00,16.03,16.04,16.03,16.03,126000.0,10.6782,10.6849,10.6782,10.6782,126000.0
2005-04-19 14:05:00,16.04,16.08,16.04,16.08,106000.0,10.6849,10.7115,10.6849,10.7115,106000.0
2005-04-19 14:10:00,16.08,16.08,16.06,16.06,40400.0,10.7115,10.7115,10.6982,10.6982,40400.0
2005-04-19 14:15:00,16.06,16.06,16.05,16.06,44800.0,10.6982,10.6982,10.6915,10.6982,44800.0
2005-04-19 14:20:00,16.06,16.08,16.06,16.07,58800.0,10.6982,10.7115,10.6982,10.7048,58800.0
2005-04-19 14:25:00,16.07,16.07,16.04,16.05,54800.0,10.7048,10.7048,10.6849,10.6915,54800.0
2005-04-19 14:30:00,16.05,16.07,16.05,16.06,53200.0,10.6915,10.7048,10.6915,10.6982,53200.0
2005-04-19 14:35:00,16.06,16.06,16.01,16.01,37200.0,10.6982,10.6982,10.6649,10.6649,37200.0
2005-04-19 14:40:00,16.01,16.01,15.99,15.99,30800.0,10.6649,10.6649,10.6515,10.6515,30800.0
2005-04-19 14:45:00,15.99,16.03,15.98,16.03,54400.0,10.6515,10.6782,10.6449,10.6782,54400.0
2005-04-19 14:50:00,16.02,16.03,16.0,16.03,37200.0,10.6715,10.6782,10.6582,10.6782,37200.0
2005-04-19 14:55:00,15.98,16.02,15.97,16.02,117600.0,10.6449,10.6715,10.6382,10.6715,117600.0
2005-04-19 15:00:00,16.01,16.02,16.0,16.0,62400.0,10.6649,10.6715,10.6582,10.6582,62400.0
2005-04-19 15:05:00,16.01,16.01,15.99,15.99,55200.0,10.6649,10.6649,10.6515,10.6515,55200.0
2005-04-19 15:10:00,15.99,16.0,15.98,16.0,44800.0,10.6515,10.6582,10.6449,10.6582,44800.0
2005-04-19 15:15:00,16.0,16.0,15.99,15.99,56800.0,10.6582,10.6582,10.6515,10.6515,56800.0
2005-04-19 15:20:00,15.99,15.99,15.96,15.97,44000.0,10.6515,10.6515,10.6316,10.6382,44000.0
2005-04-19 15:25:00,15.97,16.02,15.97,16.0,129200.0,10.6382,10.6715,10.6382,10.6582,129200.0
2005-04-19 15:30:00,16.0,16.01,15.98,16.0,79200.0,10.6582,10.6649,10.6449,10.6582,79200.0
2005-04-19 15:35:00,16.0,16.0,15.99,15.99,46000.0,10.6582,10.6582,10.6515,10.6515,46000.0
2005-04-19 15:40:00,15.99,15.99,15.97,15.99,84000.0,10.6515,10.6515,10.6382,10.6515,84000.0
2005-04-19 15:45:00,15.99,16.01,15.98,16.0,52400.0,10.6515,10.6649,10.6449,10.6582,52400.0
2005-04-19 15:50:00,16.0,16.0,15.98,15.98,91600.0,10.6582,10.6582,10.6449,10.6449,91600.0
2005-04-19 15:55:00,15.99,16.0,15.97,16.0,106800.0,10.6515,10.6582,10.6382,10.6582,106800.0
2005-04-20 09:30:00,16.0,16.01,15.99,15.99,102000.0,10.6582,10.6649,10.6515,10.6515,102000.0
2005-04-20 09:35:00,16.0,16.02,15.95,15.95,192800.0,10.6582,10.6715,10.6249,10.6249,192800.0
2005-04-20 09:40:00,15.94,15.94,15.82,15.83,56800.0,10.6182,10.6182,10.5383,10.545,56800.0
2005-04-20 09:45:00,15.83,15.92,15.82,15.92,60400.0,10.545,10.6049,10.5383,10.6049,60400.0
2005-04-20 09:50:00,15.93,15.95,15.91,15.93,35200.0,10.6116,10.6249,10.5983,10.6116,35200.0
2005-04-20 09:55:00,15.91,15.92,15.85,15.86,42800.0,10.5983,10.6049,10.5583,10.5649,42800.0
2005-04-20 10:00:00,15.86,15.93,15.86,15.89,29200.0,10.5649,10.6116,10.5649,10.5849,29200.0
2005-04-20 10:05:00,15.89,15.94,15.88,15.94,32400.0,10.5849,10.6182,10.5783,10.6182,32400.0
2005-04-20 10:10:00,15.94,15.94,15.89,15.91,32800.0,10.6182,10.6182,10.5849,10.5983,32800.0
2005-04-20 10:15:00,15.92,15.95,15.92,15.95,56800.0,10.6049,10.6249,10.6049,10.6249,56800.0
2005-04-20 10:20:00,15.95,15.95,15.89,15.91,35200.0,10.6249,10.6249,10.5849,10.5983,35200.0
2005-04-20 10:25:00,15.9,15.95,15.9,15.95,34000.0,10.5916,10.6249,10.5916,10.6249,34000.0
2005-04-20 10:30:00,15.95,15.95,15.86,15.95,71600.0,10.6249,10.6249,10.5649,10.6249,71600.0
2005-04-20 10:35:00,15.95,15.95,15.88,15.92,43200.0,10.6249,10.6249,10.5783,10.6049,43200.0
2005-04-20 10:40:00,15.91,15.91,15.88,15.9,51600.0,10.5983,10.5983,10.5783,10.5916,51600.0
2005-04-20 10:45:00,15.91,15.94,15.9,15.9,91200.0,10.5983,10.6182,10.5916,10.5916,91200.0
2005-04-20 10:50:00,15.9,15.94,15.9,15.94,52800.0,10.5916,10.6182,10.5916,10.6182,52800.0
2005-04-20 10:55:00,15.95,15.97,15.95,15.97,50400.0,10.6249,10.6382,10.6249,10.6382,50400.0
2005-04-20 11:00:00,15.97,16.0,15.96,16.0,91600.0,10.6382,10.6582,10.6316,10.6582,91600.0
2005-04-20 11:05:00,16.0,16.02,15.97,16.0,41600.0,10.6582,10.6715,10.6382,10.6582,41600.0
2005-04-20 11:10:00,16.0,16.0,15.99,16.0,34000.0,10.6582,10.6582,10.6515,10.6582,34000.0
2005-04-20 11:15:00,16.0,16.0,15.95,15.97,24000.0,10.6582,10.6582,10.6249,10.6382,24000.0
2005-04-20 11:20:00,15.98,16.0,15.97,15.99,66400.0,10.6449,10.6582,10.6382,10.6515,66400.0
2005-04-20 11:25:00,15.99,15.99,15.96,15.98,26000.0,10.6515,10.6515,10.6316,10.6449,26000.0
2005-04-20 11:30:00,15.96,15.98,15.96,15.98,28000.0,10.6316,10.6449,10.6316,10.6449,28000.0
2005-04-20 11:35:00,15.99,15.99,15.97,15.97,44800.0,10.6515,10.6515,10.6382,10.6382,44800.0
2005-04-20 11:40:00,15.97,15.99,15.95,15.99,19200.0,10.6382,10.6515,10.6249,10.6515,19200.0
2005-04-20 11:45:00,15.99,16.0,15.99,15.99,56000.0,10.6515,10.6582,10.6515,10.6515,56000.0
2005-04-20 11:50:00,15.99,16.01,15.99,16.01,50400.0,10.6515,10.6649,10.6515,10.6649,50400.0
2005-04-20 11:55:00,16.02,16.04,16.02,16.03,28000.0,10.6715,10.6849,10.6715,10.6782,28000.0
2005-04-20 12:00:00,16.03,16.03,15.98,15.99,29600.0,10.6782,10.6782,10.6449,10.6515,29600.0
2005-04-20 12:05:00,15.99,16.01,15.97,16.01,22800.0,10.6515,10.6649,10.6382,10.6649,22800.0
2005-04-20 12:10:00,16.0,16.0,15.97,15.97,40800.0,10.6582,10.6582,10.6382,10.6382,40800.0
2005-04-20 12:15:00,15.98,15.98,15.95,15.95,29600.0,10.6449,10.6449,10.6249,10.6249,29600.0
2005-04-20 12:20:00,15.95,16.0,15.95,15.99,21600.0,10.6249,10.6582,10.6249,10.6515,21600.0
2005-04-20 12:25:00,15.99,15.99,15.92,15.92,52800.0,10.6515,10.6515,10.6049,10.6049,52800.0
2005-04-20 12:30:00,15.93,15.95,15.91,15.94,32000.0,10.6116,10.6249,10.5983,10.6182,32000.0
2005-04-20 12:35:00,15.95,15.95,15.92,15.92,26400.0,10.6249,10.6249,10.6049,10.6049,26400.0
2005-04-20 12:40:00,15.92,15.95,15.92,15.95,34800.0,10.6049,10.6249,10.6049,10.6249,34800.0
2005-04-20 12:45:00,15.95,15.95,15.91,15.92,17600.0,10.6249,10.6249,10.5983,10.6049,17600.0
2005-04-20 12:50:00,15.92,15.92,15.88,15.9,27200.0,10.6049,10.6049,10.5783,10.5916,27200.0
2005-04-20 12:55:00,15.89,15.9,15.87,15.87,19600.0,10.5849,10.5916,10.5716,10.5716,19600.0
2005-04-20 13:00:00,15.88,15.92,15.88,15.92,22400.0,10.5783,10.6049,10.5783,10.6049,22400.0
2005-04-20 13:05:00,15.91,15.92,15.88,15.9,20400.0,10.5983,10.6049,10.5783,10.5916,20400.0
2005-04-20 13:10:00,15.89,15.9,15.87,15.88,19200.0,10.5849,10.5916,10.5716,10.5783,19200.0
2005-04-20 13:15:00,15.88,15.91,15.88,15.9,15600.0,10.5783,10.5983,10.5783,10.5916,15600.0
2005-04-20 13:20:00,15.91,15.92,15.89,15.89,14800.0,10.5983,10.6049,10.5849,10.5849,14800.0
2005-04-20 13:25:00,15.9,15.9,15.88,15.88,21200.0,10.5916,10.5916,10.5783,10.5783,21200.0
2005-04-20 13:30:00,15.88,15.88,15.84,15.85,24400.0,10.5783,10.5783,10.5516,10.5583,24400.0
2005-04-20 13:35:00,15.85,15.89,15.85,15.89,11200.0,10.5583,10.5849,10.5583,10.5849,11200.0
2005-04-20 13:40:00,15.89,15.9,15.88,15.9,16800.0,10.5849,10.5916,10.5783,10.5916,16800.0
2005-04-20 13:45:00,15.9,15.94,15.9,15.94,32800.0,10.5916,10.6182,10.5916,10.6182,32800.0
2005-04-20 13:50:00,15.93,15.94,15.93,15.93,9600.0,10.6116,10.6182,10.6116,10.6116,9600.0
2005-04-20 13:55:00,15.93,15.94,15.93,15.93,25200.0,10.6116,10.6182,10.6116,10.6116,25200.0
2005-04-20 14:00:00,15.93,15.94,15.9,15.91,80800.0,10.6116,10.6182,10.5916,10.5983,80800.0
2005-04-20 14:05:00,15.9,15.9,15.85,15.86,23600.0,10.5916,10.5916,10.5583,10.5649,23600.0
2005-04-20 14:10:00,15.85,15.87,15.84,15.87,68800.0,10.5583,10.5716,10.5516,10.5716,68800.0
2005-04-20 14:15:00,15.87,15.87,15.84,15.85,28800.0,10.5716,10.5716,10.5516,10.5583,28800.0
2005-04-20 14:20:00,15.85,15.85,15.83,15.84,24000.0,10.5583,10.5583,10.545,10.5516,24000.0
2005-04-20 14:25:00,15.84,15.85,15.81,15.82,25200.0,10.5516,10.5583,10.5316,10.5383,25200.0
2005-04-20 14:30:00,15.82,15.83,15.79,15.83,36400.0,10.5383,10.545,10.5183,10.545,36400.0
2005-04-20 14:35:00,15.84,15.85,15.84,15.84,24000.0,10.5516,10.5583,10.5516,10.5516,24000.0
2005-04-20 14:40:00,15.84,15.87,15.84,15.86,26000.0,10.5516,10.5716,10.5516,10.5649,26000.0
2005-04-20 14:45:00,15.86,15.88,15.85,15.88,17200.0,10.5649,10.5783,10.5583,10.5783,17200.0
2005-04-20 14:50:00,15.88,15.91,15.88,15.9,18400.0,10.5783,10.5983,10.5783,10.5916,18400.0
2005-04-20 14:55:00,15.9,15.91,15.9,15.91,33200.0,10.5916,10.5983,10.5916,10.5983,33200.0
2005-04-20 15:00:00,15.91,15.94,15.91,15.93,62000.0,10.5983,10.6182,10.5983,10.6116,62000.0
2005-04-20 15:05:00,15.92,15.93,15.91,15.92,67600.0,10.6049,10.6116,10.5983,10.6049,67600.0
2005-04-20 15:10:00,15.92,15.92,15.84,15.86,162800.0,10.6049,10.6049,10.5516,10.5649,162800.0
2005-04-20 15:15:00,15.86,15.86,15.81,15.85,104800.0,10.5649,10.5649,10.5316,10.5583,104800.0
2005-04-20 15:20:00,15.86,15.86,15.82,15.83,45200.0,10.5649,10.5649,10.5383,10.545,45200.0
2005-04-20 15:25:00,15.83,15.86,15.83,15.84,33600.0,10.545,10.5649,10.545,10.5516,33600.0
2005-04-20 15:30:00,15.84,15.85,15.83,15.84,40000.0,10.5516,10.5583,10.545,10.5516,40000.0
2005-04-20 15:35:00,15.84,15.85,15.81,15.81,31600.0,10.5516,10.5583,10.5316,10.5316,31600.0
2005-04-20 15:40:00,15.81,15.82,15.81,15.82,84000.0,10.5316,10.5383,10.5316,10.5383,84000.0
2005-04-20 15:45:00,15.82,15.84,15.8,15.84,103600.0,10.5383,10.5516,10.525,10.5516,103600.0
2005-04-20 15:50:00,15.84,15.85,15.82,15.82,66400.0,10.5516,10.5583,10.5383,10.5383,66400.0
2005-04-20 15:55:00,15.83,15.83,15.81,15.81,44800.0,10.545,10.545,10.5316,10.5316,44800.0
2005-04-21 09:35:00,16.04,16.16,16.04,16.08,192400.0,10.6849,10.7648,10.6849,10.7115,192400.0
2005-04-21 09:40:00,16.08,16.08,16.0,16.0,166800.0,10.7115,10.7115,10.6582,10.6582,166800.0
2005-04-21 09:45:00,15.99,16.0,15.9,15.9,83200.0,10.6515,10.6582,10.5916,10.5916,83200.0
2005-04-21 09:50:00,15.9,16.0,15.88,16.0,80400.0,10.5916,10.6582,10.5783,10.6582,80400.0
2005-04-21 09:55:00,16.03,16.1,16.02,16.09,88400.0,10.6782,10.7248,10.6715,10.7182,88400.0
2005-04-21 10:00:00,16.09,16.09,16.03,16.03,71600.0,10.7182,10.7182,10.6782,10.6782,71600.0
2005-04-21 10:05:00,16.02,16.04,15.97,16.04,61600.0,10.6715,10.6849,10.6382,10.6849,61600.0
2005-04-21 10:10:00,16.04,16.12,16.04,16.08,73200.0,10.6849,10.7381,10.6849,10.7115,73200.0
2005-04-21 10:15:00,16.08,16.08,16.01,16.01,79600.0,10.7115,10.7115,10.6649,10.6649,79600.0
2005-04-21 10:20:00,16.04,16.04,16.02,16.02,63200.0,10.6849,10.6849,10.6715,10.6715,63200.0
2005-04-21 10:25:00,16.01,16.01,15.95,15.99,62800.0,10.6649,10.6649,10.6249,10.6515,62800.0
2005-04-21 10:30:00,15.99,16.04,15.99,16.02,34800.0,10.6515,10.6849,10.6515,10.6715,34800.0
2005-04-21 10:35:00,16.03,16.05,15.99,16.0,38400.0,10.6782,10.6915,10.6515,10.6582,38400.0
2005-04-21 10:40:00,15.99,15.99,15.97,15.97,21200.0,10.6515,10.6515,10.6382,10.6382,21200.0
2005-04-21 10:45:00,15.97,15.99,15.94,15.97,75200.0,10.6382,10.6515,10.6182,10.6382,75200.0
2005-04-21 10:50:00,15.97,16.02,15.97,16.02,25600.0,10.6382,10.6715,10.6382,10.6715,25600.0
2005-04-21 10:55:00,16.03,16.06,16.02,16.02,80400.0,10.6782,10.6982,10.6715,10.6715,80400.0
2005-04-21 11:00:00,16.02,16.02,15.97,15.97,15200.0,10.6715,10.6715,10.6382,10.6382,15200.0
2005-04-21 11:05:00,15.97,16.0,15.97,15.99,25600.0,10.6382,10.6582,10.6382,10.6515,25600.0
2005-04-21 11:10:00,15.99,15.99,15.98,15.99,38000.0,10.6515,10.6515,10.6449,10.6515,38000.0
2005-04-21 11:15:00,15.97,16.05,15.97,16.04,34400.0,10.6382,10.6915,10.6382,10.6849,34400.0
2005-04-21 11:20:00,16.04,16.05,15.98,15.98,61200.0,10.6849,10.6915,10.6449,10.6449,61200.0
2005-04-21 11:25:00,15.99,16.03,15.99,16.03,19200.0,10.6515,10.6782,10.6515,10.6782,19200.0
2005-04-21 11:30:00,16.03,16.04,16.03,16.03,32400.0,10.6782,10.6849,10.6782,10.6782,32400.0
2005-04-21 11:35:00,16.03,16.03,16.02,16.03,18800.0,10.6782,10.6782,10.6715,10.6782,18800.0
2005-04-21 11:40:00,16.03,16.06,16.02,16.06,42800.0,10.6782,10.6982,10.6715,10.6982,42800.0
2005-04-21 11:45:00,16.06,16.06,16.05,16.06,38000.0,10.6982,10.6982,10.6915,10.6982,38000.0
2005-04-21 11:50:00,16.06,16.07,16.04,16.05,72400.0,10.6982,10.7048,10.6849,10.6915,72400.0
2005-04-21 11:55:00,16.04,16.06,16.03,16.06,52000.0,10.6849,10.6982,10.6782,10.6982,52000.0
2005-04-21 12:00:00,16.08,16.13,16.07,16.13,89600.0,10.7115,10.7448,10.7048,10.7448,89600.0
2005-04-21 12:05:00,16.13,16.16,16.12,16.15,83200.0,10.7448,10.7648,10.7381,10.7581,83200.0
2005-04-21 12:10:00,16.15,16.22,16.15,16.22,76000.0,10.7581,10.8048,10.7581,10.8048,76000.0
2005-04-21 12:15:00,16.23,16.24,16.19,16.22,72000.0,10.8114,10.8181,10.7848,10.8048,72000.0
2005-04-21 12:20:00,16.22,16.22,16.18,16.18,100800.0,10.8048,10.8048,10.7781,10.7781,100800.0
2005-04-21 12:25:00,16.17,16.21,16.16,16.21,55600.0,10.7714,10.7981,10.7648,10.7981,55600.0
2005-04-21 12:30:00,16.21,16.21,16.19,16.2,40000.0,10.7981,10.7981,10.7848,10.7914,40000.0
2005-04-21 12:35:00,16.19,16.19,16.18,16.18,33200.0,10.7848,10.7848,10.7781,10.7781,33200.0
2005-04-21 12:40:00,16.18,16.19,16.14,16.14,60800.0,10.7781,10.7848,10.7515,10.7515,60800.0
2005-04-21 12:45:00,16.14,16.19,16.14,16.16,18800.0,10.7515,10.7848,10.7515,10.7648,18800.0
2005-04-21 12:50:00,16.16,16.16,16.14,16.14,20800.0,10.7648,10.7648,10.7515,10.7515,20800.0
2005-04-21 12:55:00,16.14,16.14,16.11,16.12,37200.0,10.7515,10.7515,10.7315,10.7381,37200.0
2005-04-21 13:00:00,16.12,16.15,16.12,16.14,27200.0,10.7381,10.7581,10.7381,10.7515,27200.0
2005-04-21 13:05:00,16.14,16.14,16.11,16.14,38000.0,10.7515,10.7515,10.7315,10.7515,38000.0
2005-04-21 13:10:00,16.14,16.16,16.14,16.15,51200.0,10.7515,10.7648,10.7515,10.7581,51200.0
2005-04-21 13:15:00,16.15,16.18,16.15,16.18,43200.0,10.7581,10.7781,10.7581,10.7781,43200.0
2005-04-21 13:20:00,16.18,16.18,16.18,16.18,26400.0,10.7781,10.7781,10.7781,10.7781,26400.0
2005-04-21 13:25:00,16.18,16.18,16.15,16.16,41600.0,10.7781,10.7781,10.7581,10.7648,41600.0
2005-04-21 13:30:00,16.16,16.16,16.13,16.15,41600.0,10.7648,10.7648,10.7448,10.7581,41600.0
2005-04-21 13:35:00,16.15,16.16,16.14,16.16,32400.0,10.7581,10.7648,10.7515,10.7648,32400.0
2005-04-21 13:40:00,16.16,16.16,16.15,16.16,29200.0,10.7648,10.7648,10.7581,10.7648,29200.0
2005-04-21 13:45:00,16.16,16.19,16.16,16.19,80000.0,10.7648,10.7848,10.7648,10.7848,80000.0
2005-04-21 13:50:00,16.19,16.19,16.17,16.17,27200.0,10.7848,10.7848,10.7714,10.7714,27200.0
2005-04-21 13:55:00,16.17,16.17,16.16,16.16,21600.0,10.7714,10.7714,10.7648,10.7648,21600.0
2005-04-21 14:00:00,16.15,16.18,16.14,16.16,30000.0,10.7581,10.7781,10.7515,10.7648,30000.0
2005-04-21 14:05:00,16.17,16.18,16.17,16.17,22400.0,10.7714,10.7781,10.7714,10.7714,22400.0
2005-04-21 14:10:00,16.19,16.22,16.18,16.22,75600.0,10.7848,10.8048,10.7781,10.8048,75600.0
2005-04-21 14:15:00,16.22,16.25,16.2,16.2,119600.0,10.8048,10.8247,10.7914,10.7914,119600.0
2005-04-21 14:20:00,16.19,16.23,16.17,16.22,67600.0,10.7848,10.8114,10.7714,10.8048,67600.0
2005-04-21 14:25:00,16.21,16.22,16.2,16.21,37600.0,10.7981,10.8048,10.7914,10.7981,37600.0
2005-04-21 14:30:00,16.21,16.22,16.18,16.19,24800.0,10.7981,10.8048,10.7781,10.7848,24800.0
2005-04-21 14:35:00,16.18,16.19,16.17,16.18,30400.0,10.7781,10.7848,10.7714,10.7781,30400.0
2005-04-21 14:40:00,16.19,16.19,16.17,16.19,35200.0,10.7848,10.7848,10.7714,10.7848,35200.0
2005-04-21 14:45:00,16.19,16.21,16.19,16.21,47600.0,10.7848,10.7981,10.7848,10.7981,47600.0
2005-04-21 14:50:00,16.21,16.26,16.21,16.25,32000.0,10.7981,10.8314,10.7981,10.8247,32000.0
2005-04-21 14:55:00,16.25,16.26,16.24,16.25,68800.0,10.8247,10.8314,10.8181,10.8247,68800.0
2005-04-21 15:00:00,16.25,16.25,16.23,16.23,59200.0,10.8247,10.8247,10.8114,10.8114,59200.0
2005-04-21 15:05:00,16.22,16.24,16.22,16.22,47200.0,10.8048,10.8181,10.8048,10.8048,47200.0
2005-04-21 15:10:00,16.22,16.25,16.22,16.24,40400.0,10.8048,10.8247,10.8048,10.8181,40400.0
2005-04-21 15:15:00,16.24,16.25,16.22,16.25,216400.0,10.8181,10.8247,10.8048,10.8247,216400.0
2005-04-21 15:20:00,16.26,16.26,16.25,16.25,31200.0,10.8314,10.8314,10.8247,10.8247,31200.0
2005-04-21 15:25:00,16.25,16.27,16.25,16.27,34400.0,10.8247,10.8381,10.8247,10.8381,34400.0
2005-04-21 15:30:00,16.27,16.35,16.25,16.35,147600.0,10.8381,10.8914,10.8247,10.8914,147600.0
2005-04-21 15:35:00,16.34,16.35,16.28,16.31,94400.0,10.8847,10.8914,10.8447,10.8647,94400.0
2005-04-21 15:40:00,16.31,16.33,16.3,16.31,207200.0,10.8647,10.878,10.858,10.8647,207200.0
2005-04-21 15:45:00,16.31,16.34,16.29,16.33,305600.0,10.8647,10.8847,10.8514,10.878,305600.0
2005-04-21 15:50:00,16.33,16.34,16.31,16.32,161200.0,10.878,10.8847,10.8647,10.8714,161200.0
2005-04-21 15:55:00,16.33,16.33,16.31,16.33,275200.0,10.878,10.878,10.8647,10.878,275200.0
2005-04-22 09:30:00,16.33,16.35,16.33,16.34,119600.0,10.878,10.8914,10.878,10.8847,119600.0
2005-04-22 09:35:00,16.34,16.35,16.24,16.26,70400.0,10.8847,10.8914,10.8181,10.8314,70400.0
2005-04-22 09:40:00,16.25,16.4,16.25,16.35,113200.0,10.8247,10.9247,10.8247,10.8914,113200.0
2005-04-22 09:45:00,16.36,16.39,16.29,16.39,116000.0,10.898,10.918,10.8514,10.918,116000.0
2005-04-22 09:50:00,16.38,16.44,16.37,16.43,80800.0,10.9113,10.9513,10.9047,10.9446,80800.0
2005-04-22 09:55:00,16.43,16.43,16.4,16.41,143200.0,10.9446,10.9446,10.9247,10.9313,143200.0
2005-04-22 10:00:00,16.42,16.46,16.41,16.45,86400.0,10.938,10.9646,10.9313,10.958,86400.0
2005-04-22 10:05:00,16.45,16.52,16.45,16.5,197600.0,10.958,11.0046,10.958,10.9913,197600.0
2005-04-22 10:10:00,16.5,16.53,16.5,16.52,134400.0,10.9913,11.0113,10.9913,11.0046,134400.0
2005-04-22 10:15:00,16.52,16.56,16.52,16.53,126000.0,11.0046,11.0312,11.0046,11.0113,126000.0
2005-04-22 10:20:00,16.53,16.57,16.5,16.53,159600.0,11.0113,11.0379,10.9913,11.0113,159600.0
2005-04-22 10:25:00,16.53,16.53,16.5,16.51,126000.0,11.0113,11.0113,10.9913,10.9979,126000.0
2005-04-22 10:30:00,16.53,16.53,16.45,16.45,89600.0,11.0113,11.0113,10.958,10.958,89600.0
2005-04-22 10:35:00,16.45,16.47,16.43,16.43,182400.0,10.958,10.9713,10.9446,10.9446,182400.0
2005-04-22 10:40:00,16.43,16.43,16.33,16.33,103600.0,10.9446,10.9446,10.878,10.878,103600.0
2005-04-22 10:45:00,16.33,16.33,16.31,16.32,55600.0,10.878,10.878,10.8647,10.8714,55600.0
2005-04-22 10:50:00,16.32,16.34,16.32,16.34,107200.0,10.8714,10.8847,10.8714,10.8847,107200.0
2005-04-22 10:55:00,16.33,16.34,16.3,16.31,98800.0,10.878,10.8847,10.858,10.8647,98800.0
2005-04-22 11:00:00,16.3,16.3,16.27,16.27,53200.0,10.858,10.858,10.8381,10.8381,53200.0
2005-04-22 11:05:00,16.27,16.29,16.26,16.27,88800.0,10.8381,10.8514,10.8314,10.8381,88800.0
2005-04-22 11:10:00,16.25,16.31,16.25,16.29,96400.0,10.8247,10.8647,10.8247,10.8514,96400.0
2005-04-22 11:15:00,16.3,16.35,16.3,16.34,82400.0,10.858,10.8914,10.858,10.8847,82400.0
2005-04-22 11:20:00,16.34,16.35,16.32,16.32,41600.0,10.8847,10.8914,10.8714,10.8714,41600.0
2005-04-22 11:25:00,16.32,16.35,16.32,16.34,17600.0,10.8714,10.8914,10.8714,10.8847,17600.0
2005-04-22 11:30:00,16.33,16.33,16.31,16.31,14800.0,10.878,10.878,10.8647,10.8647,14800.0
2005-04-22 11:35:00,16.31,16.31,16.27,16.27,51200.0,10.8647,10.8647,10.8381,10.8381,51200.0
2005-04-22 11:40:00,16.27,16.27,16.25,16.25,20400.0,10.8381,10.8381,10.8247,10.8247,20400.0
2005-04-22 11:45:00,16.25,16.27,16.25,16.27,28000.0,10.8247,10.8381,10.8247,10.8381,28000.0
2005-04-22 11:50:00,16.27,16.34,16.27,16.31,82400.0,10.8381,10.8847,10.8381,10.8647,82400.0
2005-04-22 11:55:00,16.31,16.32,16.3,16.3,13200.0,10.8647,10.8714,10.858,10.858,13200.0
2005-04-22 12:00:00,16.3,16.33,16.3,16.32,21200.0,10.858,10.878,10.858,10.8714,21200.0
2005-04-22 12:05:00,16.32,16.33,16.3,16.3,44400.0,10.8714,10.878,10.858,10.858,44400.0
2005-04-22 12:10:00,16.3,16.3,16.3,16.3,6000.0,10.858,10.858,10.858,10.858,6000.0
2005-04-22 12:15:00,16.29,16.3,16.29,16.29,4000.0,10.8514,10.858,10.8514,10.8514,4000.0
2005-04-22 12:20:00,16.29,16.3,16.29,16.3,29600.0,10.8514,10.858,10.8514,10.858,29600.0
2005-04-22 12:25:00,16.3,16.3,16.29,16.29,200800.0,10.858,10.858,10.8514,10.8514,200800.0
2005-04-22 12:30:00,16.28,16.3,16.28,16.29,20800.0,10.8447,10.858,10.8447,10.8514,20800.0
2005-04-22 12:35:00,16.29,16.31,16.28,16.31,33200.0,10.8514,10.8647,10.8447,10.8647,33200.0
2005-04-22 12:40:00,16.3,16.37,16.3,16.36,46400.0,10.858,10.9047,10.858,10.898,46400.0
2005-04-22 12:45:00,16.36,16.39,16.35,16.35,39600.0,10.898,10.918,10.8914,10.8914,39600.0
2005-04-22 12:50:00,16.35,16.35,16.32,16.32,59200.0,10.8914,10.8914,10.8714,10.8714,59200.0
2005-04-22 12:55:00,16.32,16.32,16.29,16.29,16800.0,10.8714,10.8714,10.8514,10.8514,16800.0
2005-04-22 13:00:00,16.3,16.3,16.29,16.3,14400.0,10.858,10.858,10.8514,10.858,14400.0
2005-04-22 13:05:00,16.29,16.3,16.29,16.29,17200.0,10.8514,10.858,10.8514,10.8514,17200.0
2005-04-22 13:10:00,16.3,16.3,16.29,16.29,25600.0,10.858,10.858,10.8514,10.8514,25600.0
2005-04-22 13:15:00,16.29,16.31,16.29,16.31,27200.0,10.8514,10.8647,10.8514,10.8647,27200.0
2005-04-22 13:20:00,16.32,16.33,16.32,16.32,35200.0,10.8714,10.878,10.8714,10.8714,35200.0
2005-04-22 13:25:00,16.32,16.33,16.32,16.33,13600.0,10.8714,10.878,10.8714,10.878,13600.0
2005-04-22 13:30:00,16.33,16.34,16.33,16.33,40400.0,10.878,10.8847,10.878,10.878,40400.0
2005-04-22 13:35:00,16.33,16.33,16.32,16.33,23600.0,10.878,10.878,10.8714,10.878,23600.0
2005-04-22 13:40:00,16.33,16.33,16.32,16.33,27200.0,10.878,10.878,10.8714,10.878,27200.0
2005-04-22 13:45:00,16.33,16.33,16.31,16.32,20800.0,10.878,10.878,10.8647,10.8714,20800.0
2005-04-22 13:50:00,16.31,16.34,16.31,16.33,19600.0,10.8647,10.8847,10.8647,10.878,19600.0
2005-04-22 13:55:00,16.33,16.35,16.33,16.34,57600.0,10.878,10.8914,10.878,10.8847,57600.0
2005-04-22 14:00:00,16.33,16.34,16.32,16.32,31200.0,10.878,10.8847,10.8714,10.8714,31200.0
2005-04-22 14:05:00,16.32,16.33,16.32,16.33,40000.0,10.8714,10.878,10.8714,10.878,40000.0
2005-04-22 14:10:00,16.33,16.33,16.32,16.32,51200.0,10.878,10.878,10.8714,10.8714,51200.0
2005-04-22 14:15:00,16.32,16.32,16.3,16.31,51600.0,10.8714,10.8714,10.858,10.8647,51600.0
2005-04-22 14:20:00,16.31,16.31,16.25,16.26,50400.0,10.8647,10.8647,10.8247,10.8314,50400.0
2005-04-22 14:25:00,16.27,16.31,16.26,16.31,30400.0,10.8381,10.8647,10.8314,10.8647,30400.0
2005-04-22 14:30:00,16.31,16.31,16.3,16.3,43200.0,10.8647,10.8647,10.858,10.858,43200.0
2005-04-22 14:35:00,16.3,16.3,16.23,16.24,49600.0,10.858,10.858,10.8114,10.8181,49600.0
2005-04-22 14:40:00,16.24,16.24,16.2,16.22,35600.0,10.8181,10.8181,10.7914,10.8048,35600.0
2005-04-22 14:45:00,16.21,16.21,16.16,16.16,35200.0,10.7981,10.7981,10.7648,10.7648,35200.0
2005-04-22 14:50:00,16.16,16.23,16.15,16.22,68800.0,10.7648,10.8114,10.7581,10.8048,68800.0
2005-04-22 14:55:00,16.21,16.24,16.2,16.21,42000.0,10.7981,10.8181,10.7914,10.7981,42000.0
2005-04-22 15:00:00,16.21,16.24,16.21,16.23,31600.0,10.7981,10.8181,10.7981,10.8114,31600.0
2005-04-22 15:05:00,16.22,16.22,16.16,16.17,36800.0,10.8048,10.8048,10.7648,10.7714,36800.0
2005-04-22 15:10:00,16.17,16.17,16.14,16.15,67200.0,10.7714,10.7714,10.7515,10.7581,67200.0
2005-04-22 15:15:00,16.15,16.15,16.13,16.13,77600.0,10.7581,10.7581,10.7448,10.7448,77600.0
2005-04-22 15:20:00,16.13,16.14,16.08,16.09,42800.0,10.7448,10.7515,10.7115,10.7182,42800.0
2005-04-22 15:25:00,16.09,16.09,16.01,16.02,74000.0,10.7182,10.7182,10.6649,10.6715,74000.0
2005-04-22 15:30:00,16.02,16.05,16.01,16.05,78400.0,10.6715,10.6915,10.6649,10.6915,78400.0
2005-04-22 15:35:00,16.05,16.19,16.05,16.17,158400.0,10.6915,10.7848,10.6915,10.7714,158400.0
2005-04-22 15:40:00,16.17,16.17,16.13,16.13,117200.0,10.7714,10.7714,10.7448,10.7448,117200.0
2005-04-22 15:45:00,16.13,16.14,16.11,16.12,208000.0,10.7448,10.7515,10.7315,10.7381,208000.0
2005-04-22 15:50:00,16.12,16.13,16.12,16.13,388000.0,10.7381,10.7448,10.7381,10.7448,388000.0
2005-04-22 15:55:00,16.12,16.14,16.1,16.13,363600.0,10.7381,10.7515,10.7248,10.7448,363600.0
2005-04-25 09:30:00,16.18,16.2,16.14,16.15,116000.0,10.7781,10.7914,10.7515,10.7581,116000.0
2005-04-25 09:35:00,16.15,16.19,16.15,16.18,101200.0,10.7581,10.7848,10.7581,10.7781,101200.0
2005-04-25 09:40:00,16.17,16.17,16.07,16.12,131600.0,10.7714,10.7714,10.7048,10.7381,131600.0
2005-04-25 09:45:00,16.12,16.15,16.12,16.15,111200.0,10.7381,10.7581,10.7381,10.7581,111200.0
2005-04-25 09:50:00,16.14,16.15,16.13,16.15,122000.0,10.7515,10.7581,10.7448,10.7581,122000.0
2005-04-25 09:55:00,16.15,16.2,16.14,16.19,88000.0,10.7581,10.7914,10.7515,10.7848,88000.0
2005-04-25 10:00:00,16.19,16.19,16.13,16.15,64400.0,10.7848,10.7848,10.7448,10.7581,64400.0
2005-04-25 10:05:00,16.15,16.25,16.15,16.25,53200.0,10.7581,10.8247,10.7581,10.8247,53200.0
2005-04-25 10:10:00,16.25,16.31,16.24,16.31,84000.0,10.8247,10.8647,10.8181,10.8647,84000.0
2005-04-25 10:15:00,16.33,16.35,16.32,16.33,288800.0,10.878,10.8914,10.8714,10.878,288800.0
2005-04-25 10:20:00,16.33,16.36,16.32,16.32,95200.0,10.878,10.898,10.8714,10.8714,95200.0
2005-04-25 10:25:00,16.33,16.38,16.31,16.36,122400.0,10.878,10.9113,10.8647,10.898,122400.0
2005-04-25 10:30:00,16.36,16.37,16.32,16.33,201200.0,10.898,10.9047,10.8714,10.878,201200.0
2005-04-25 10:35:00,16.34,16.35,16.31,16.33,131600.0,10.8847,10.8914,10.8647,10.878,131600.0
2005-04-25 10:40:00,16.33,16.37,16.33,16.36,95600.0,10.878,10.9047,10.878,10.898,95600.0
2005-04-25 10:45:00,16.37,16.37,16.32,16.32,66400.0,10.9047,10.9047,10.8714,10.8714,66400.0
2005-04-25 10:50:00,16.32,16.36,16.32,16.36,70400.0,10.8714,10.898,10.8714,10.898,70400.0
2005-04-25 10:55:00,16.36,16.36,16.35,16.36,32000.0,10.898,10.898,10.8914,10.898,32000.0
2005-04-25 11:00:00,16.36,16.37,16.36,16.36,47600.0,10.898,10.9047,10.898,10.898,47600.0
2005-04-25 11:05:00,16.36,16.37,16.34,16.36,36400.0,10.898,10.9047,10.8847,10.898,36400.0
2005-04-25 11:10:00,16.36,16.37,16.36,16.36,20400.0,10.898,10.9047,10.898,10.898,20400.0
2005-04-25 11:15:00,16.34,16.35,16.31,16.32,21200.0,10.8847,10.8914,10.8647,10.8714,21200.0
2005-04-25 11:20:00,16.32,16.35,16.32,16.33,29600.0,10.8714,10.8914,10.8714,10.878,29600.0
2005-04-25 11:25:00,16.32,16.35,16.3,16.33,64000.0,10.8714,10.8914,10.858,10.878,64000.0
2005-04-25 11:30:00,16.32,16.38,16.32,16.36,54800.0,10.8714,10.9113,10.8714,10.898,54800.0
2005-04-25 11:35:00,16.36,16.39,16.36,16.39,82000.0,10.898,10.918,10.898,10.918,82000.0
2005-04-25 11:40:00,16.39,16.42,16.39,16.39,62800.0,10.918,10.938,10.918,10.918,62800.0
2005-04-25 11:45:00,16.38,16.4,16.36,16.4,38400.0,10.9113,10.9247,10.898,10.9247,38400.0
2005-04-25 11:50:00,16.4,16.42,16.38,16.39,27200.0,10.9247,10.938,10.9113,10.918,27200.0
2005-04-25 11:55:00,16.39,16.42,16.39,16.42,21200.0,10.918,10.938,10.918,10.938,21200.0
2005-04-25 12:00:00,16.43,16.44,16.43,16.43,57600.0,10.9446,10.9513,10.9446,10.9446,57600.0
2005-04-25 12:05:00,16.43,16.47,16.43,16.46,72400.0,10.9446,10.9713,10.9446,10.9646,72400.0
2005-04-25 12:10:00,16.46,16.48,16.43,16.44,52800.0,10.9646,10.978,10.9446,10.9513,52800.0
2005-04-25 12:15:00,16.43,16.44,16.37,16.37,62400.0,10.9446,10.9513,10.9047,10.9047,62400.0
2005-04-25 12:20:00,16.36,16.38,16.35,16.38,33200.0,10.898,10.9113,10.8914,10.9113,33200.0
2005-04-25 12:25:00,16.39,16.42,16.39,16.41,35200.0,10.918,10.938,10.918,10.9313,35200.0
2005-04-25 12:30:00,16.41,16.42,16.4,16.4,39200.0,10.9313,10.938,10.9247,10.9247,39200.0
2005-04-25 12:35:00,16.4,16.4,16.39,16.39,34800.0,10.9247,10.9247,10.918,10.918,34800.0
2005-04-25 12:40:00,16.39,16.39,16.36,16.38,69600.0,10.918,10.918,10.898,10.9113,69600.0
2005-04-25 12:45:00,16.38,16.39,16.35,16.36,49200.0,10.9113,10.918,10.8914,10.898,49200.0
2005-04-25 12:50:00,16.36,16.38,16.36,16.37,24400.0,10.898,10.9113,10.898,10.9047,24400.0
2005-04-25 12:55:00,16.37,16.37,16.34,16.35,18000.0,10.9047,10.9047,10.8847,10.8914,18000.0
2005-04-25 13:00:00,16.35,16.36,16.34,16.35,36400.0,10.8914,10.898,10.8847,10.8914,36400.0
2005-04-25 13:05:00,16.35,16.36,16.35,16.36,12000.0,10.8914,10.898,10.8914,10.898,12000.0
2005-04-25 13:10:00,16.36,16.37,16.35,16.36,42800.0,10.898,10.9047,10.8914,10.898,42800.0
2005-04-25 13:15:00,16.37,16.37,16.35,16.35,25600.0,10.9047,10.9047,10.8914,10.8914,25600.0
2005-04-25 13:20:00,16.35,16.35,16.34,16.35,25600.0,10.8914,10.8914,10.8847,10.8914,25600.0
2005-04-25 13:25:00,16.34,16.36,16.34,16.35,47200.0,10.8847,10.898,10.8847,10.8914,47200.0
2005-04-25 13:30:00,16.36,16.39,16.35,16.39,73600.0,10.898,10.918,10.8914,10.918,73600.0
2005-04-25 13:35:00,16.39,16.39,16.36,16.37,42400.0,10.918,10.918,10.898,10.9047,42400.0
2005-04-25 13:40:00,16.37,16.37,16.35,16.36,36400.0,10.9047,10.9047,10.8914,10.898,36400.0
2005-04-25 13:45:00,16.36,16.36,16.33,16.34,50400.0,10.898,10.898,10.878,10.8847,50400.0
2005-04-25 13:50:00,16.34,16.36,16.33,16.35,40000.0,10.8847,10.898,10.878,10.8914,40000.0
2005-04-25 13:55:00,16.35,16.37,16.35,16.35,41600.0,10.8914,10.9047,10.8914,10.8914,41600.0
2005-04-25 14:00:00,16.35,16.37,16.35,16.35,84800.0,10.8914,10.9047,10.8914,10.8914,84800.0
2005-04-25 14:05:00,16.36,16.36,16.35,16.35,92800.0,10.898,10.898,10.8914,10.8914,92800.0
2005-04-25 14:10:00,16.36,16.38,16.35,16.35,61200.0,10.898,10.9113,10.8914,10.8914,61200.0
2005-04-25 14:15:00,16.35,16.36,16.32,16.32,40000.0,10.8914,10.898,10.8714,10.8714,40000.0
2005-04-25 14:20:00,16.32,16.33,16.31,16.32,32400.0,10.8714,10.878,10.8647,10.8714,32400.0
2005-04-25 14:25:00,16.32,16.36,16.32,16.35,44800.0,10.8714,10.898,10.8714,10.8914,44800.0
2005-04-25 14:30:00,16.35,16.35,16.33,16.34,125600.0,10.8914,10.8914,10.878,10.8847,125600.0
2005-04-25 14:35:00,16.34,16.35,16.33,16.33,153600.0,10.8847,10.8914,10.878,10.878,153600.0
2005-04-25 14:40:00,16.33,16.36,16.33,16.36,39600.0,10.878,10.898,10.878,10.898,39600.0
2005-04-25 14:45:00,16.36,16.36,16.32,16.34,45600.0,10.898,10.898,10.8714,10.8847,45600.0
2005-04-25 14:50:00,16.33,16.35,16.33,16.35,33200.0,10.878,10.8914,10.878,10.8914,33200.0
2005-04-25 14:55:00,16.35,16.36,16.34,16.34,55200.0,10.8914,10.898,10.8847,10.8847,55200.0
2005-04-25 15:00:00,16.34,16.34,16.29,16.3,159600.0,10.8847,10.8847,10.8514,10.858,159600.0
2005-04-25 15:05:00,16.31,16.31,16.29,16.29,60800.0,10.8647,10.8647,10.8514,10.8514,60800.0
2005-04-25 15:10:00,16.29,16.29,16.28,16.28,39600.0,10.8514,10.8514,10.8447,10.8447,39600.0
2005-04-25 15:15:00,16.28,16.31,16.26,16.3,99600.0,10.8447,10.8647,10.8314,10.858,99600.0
2005-04-25 15:20:00,16.3,16.31,16.29,16.29,45200.0,10.858,10.8647,10.8514,10.8514,45200.0
2005-04-25 15:25:00,16.29,16.3,16.29,16.3,38400.0,10.8514,10.858,10.8514,10.858,38400.0
2005-04-25 15:30:00,16.3,16.38,16.3,16.36,64400.0,10.858,10.9113,10.858,10.898,64400.0
2005-04-25 15:35:00,16.36,16.36,16.33,16.33,39200.0,10.898,10.898,10.878,10.878,39200.0
2005-04-25 15:40:00,16.33,16.34,16.32,16.34,84800.0,10.878,10.8847,10.8714,10.8847,84800.0
2005-04-25 15:45:00,16.34,16.36,16.33,16.35,46400.0,10.8847,10.898,10.878,10.8914,46400.0
2005-04-25 15:50:00,16.35,16.36,16.35,16.36,36400.0,10.8914,10.898,10.8914,10.898,36400.0
2005-04-25 15:55:00,16.36,16.36,16.35,16.36,77600.0,10.898,10.898,10.8914,10.898,77600.0
2005-04-26 09:30:00,16.36,16.36,16.23,16.23,163600.0,10.898,10.898,10.8114,10.8114,163600.0
2005-04-26 09:35:00,16.23,16.24,16.13,16.17,114400.0,10.8114,10.8181,10.7448,10.7714,114400.0
2005-04-26 09:40:00,16.18,16.21,16.15,16.15,60400.0,10.7781,10.7981,10.7581,10.7581,60400.0
2005-04-26 09:45:00,16.15,16.19,16.13,16.19,74800.0,10.7581,10.7848,10.7448,10.7848,74800.0
2005-04-26 09:50:00,16.19,16.29,16.19,16.21,139200.0,10.7848,10.8514,10.7848,10.7981,139200.0
2005-04-26 09:55:00,16.2,16.21,16.14,16.14,130000.0,10.7914,10.7981,10.7515,10.7515,130000.0
2005-04-26 10:00:00,16.13,16.2,16.11,16.14,129600.0,10.7448,10.7914,10.7315,10.7515,129600.0
2005-04-26 10:05:00,16.13,16.2,16.13,16.17,78800.0,10.7448,10.7914,10.7448,10.7714,78800.0
2005-04-26 10:10:00,16.17,16.18,16.13,16.14,83600.0,10.7714,10.7781,10.7448,10.7515,83600.0
2005-04-26 10:15:00,16.14,16.19,16.14,16.16,93600.0,10.7515,10.7848,10.7515,10.7648,93600.0
2005-04-26 10:20:00,16.15,16.16,16.12,16.13,105200.0,10.7581,10.7648,10.7381,10.7448,105200.0
2005-04-26 10:25:00,16.13,16.13,16.09,16.09,123600.0,10.7448,10.7448,10.7182,10.7182,123600.0
2005-04-26 10:30:00,16.09,16.16,16.09,16.14,77600.0,10.7182,10.7648,10.7182,10.7515,77600.0
2005-04-26 10:35:00,16.14,16.18,16.13,16.18,78000.0,10.7515,10.7781,10.7448,10.7781,78000.0
2005-04-26 10:40:00,16.18,16.18,16.15,16.17,60800.0,10.7781,10.7781,10.7581,10.7714,60800.0
2005-04-26 10:45:00,16.17,16.19,16.17,16.19,28000.0,10.7714,10.7848,10.7714,10.7848,28000.0
2005-04-26 10:50:00,16.19,16.23,16.18,16.23,75200.0,10.7848,10.8114,10.7781,10.8114,75200.0
2005-04-26 10:55:00,16.23,16.24,16.22,16.22,33600.0,10.8114,10.8181,10.8048,10.8048,33600.0
2005-04-26 11:00:00,16.22,16.26,16.22,16.24,35600.0,10.8048,10.8314,10.8048,10.8181,35600.0
2005-04-26 11:05:00,16.24,16.27,16.24,16.27,49200.0,10.8181,10.8381,10.8181,10.8381,49200.0
2005-04-26 11:10:00,16.27,16.32,16.27,16.31,24800.0,10.8381,10.8714,10.8381,10.8647,24800.0
2005-04-26 11:15:00,16.32,16.34,16.31,16.32,52400.0,10.8714,10.8847,10.8647,10.8714,52400.0
2005-04-26 11:20:00,16.32,16.33,16.28,16.29,35600.0,10.8714,10.878,10.8447,10.8514,35600.0
2005-04-26 11:25:00,16.29,16.3,16.29,16.3,20400.0,10.8514,10.858,10.8514,10.858,20400.0
2005-04-26 11:30:00,16.3,16.35,16.3,16.33,30400.0,10.858,10.8914,10.858,10.878,30400.0
2005-04-26 11:35:00,16.34,16.34,16.33,16.34,18800.0,10.8847,10.8847,10.878,10.8847,18800.0
2005-04-26 11:40:00,16.34,16.36,16.33,16.35,25200.0,10.8847,10.898,10.878,10.8914,25200.0
2005-04-26 11:45:00,16.35,16.36,16.32,16.35,51200.0,10.8914,10.898,10.8714,10.8914,51200.0
2005-04-26 11:50:00,16.33,16.35,16.32,16.32,10400.0,10.878,10.8914,10.8714,10.8714,10400.0
2005-04-26 11:55:00,16.32,16.32,16.31,16.32,6800.0,10.8714,10.8714,10.8647,10.8714,6800.0
2005-04-26 12:00:00,16.32,16.33,16.32,16.32,20000.0,10.8714,10.878,10.8714,10.8714,20000.0
2005-04-26 12:05:00,16.32,16.33,16.32,16.33,28400.0,10.8714,10.878,10.8714,10.878,28400.0
2005-04-26 12:10:00,16.33,16.34,16.33,16.34,30800.0,10.878,10.8847,10.878,10.8847,30800.0
2005-04-26 12:15:00,16.34,16.37,16.34,16.35,52000.0,10.8847,10.9047,10.8847,10.8914,52000.0
2005-04-26 12:20:00,16.36,16.36,16.35,16.36,55600.0,10.898,10.898,10.8914,10.898,55600.0
2005-04-26 12:25:00,16.37,16.38,16.36,16.37,15200.0,10.9047,10.9113,10.898,10.9047,15200.0
2005-04-26 12:30:00,16.38,16.38,16.36,16.36,26800.0,10.9113,10.9113,10.898,10.898,26800.0
2005-04-26 12:35:00,16.36,16.37,16.36,16.36,36000.0,10.898,10.9047,10.898,10.898,36000.0
2005-04-26 12:40:00,16.36,16.36,16.33,16.33,14000.0,10.898,10.898,10.878,10.878,14000.0
2005-04-26 12:45:00,16.33,16.34,16.31,16.31,36000.0,10.878,10.8847,10.8647,10.8647,36000.0
2005-04-26 12:50:00,16.3,16.32,16.3,16.32,58400.0,10.858,10.8714,10.858,10.8714,58400.0
2005-04-26 12:55:00,16.31,16.32,16.31,16.32,21200.0,10.8647,10.8714,10.8647,10.8714,21200.0
2005-04-26 13:00:00,16.31,16.31,16.3,16.31,36400.0,10.8647,10.8647,10.858,10.8647,36400.0
2005-04-26 13:05:00,16.31,16.31,16.3,16.3,17200.0,10.8647,10.8647,10.858,10.858,17200.0
2005-04-26 13:10:00,16.3,16.31,16.3,16.31,16400.0,10.858,10.8647,10.858,10.8647,16400.0
2005-04-26 13:15:00,16.32,16.32,16.31,16.31,28800.0,10.8714,10.8714,10.8647,10.8647,28800.0
2005-04-26 13:20:00,16.31,16.32,16.31,16.31,73200.0,10.8647,10.8714,10.8647,10.8647,73200.0
2005-04-26 13:25:00,16.31,16.31,16.25,16.27,63600.0,10.8647,10.8647,10.8247,10.8381,63600.0
2005-04-26 13:30:00,16.26,16.26,16.24,16.25,101600.0,10.8314,10.8314,10.8181,10.8247,101600.0
2005-04-26 13:35:00,16.25,16.25,16.24,16.24,24000.0,10.8247,10.8247,10.8181,10.8181,24000.0
2005-04-26 13:40:00,16.23,16.25,16.22,16.25,18000.0,10.8114,10.8247,10.8048,10.8247,18000.0
2005-04-26 13:45:00,16.24,16.29,16.24,16.29,35200.0,10.8181,10.8514,10.8181,10.8514,35200.0
2005-04-26 13:50:00,16.29,16.3,16.29,16.3,17200.0,10.8514,10.858,10.8514,10.858,17200.0
2005-04-26 13:55:00,16.3,16.31,16.3,16.31,29600.0,10.858,10.8647,10.858,10.8647,29600.0
2005-04-26 14:00:00,16.31,16.33,16.3,16.32,30400.0,10.8647,10.878,10.858,10.8714,30400.0
2005-04-26 14:05:00,16.31,16.31,16.25,16.25,50000.0,10.8647,10.8647,10.8247,10.8247,50000.0
2005-04-26 14:10:00,16.25,16.25,16.23,16.23,50000.0,10.8247,10.8247,10.8114,10.8114,50000.0
2005-04-26 14:15:00,16.24,16.25,16.21,16.21,133600.0,10.8181,10.8247,10.7981,10.7981,133600.0
2005-04-26 14:20:00,16.21,16.21,16.17,16.18,78000.0,10.7981,10.7981,10.7714,10.7781,78000.0
2005-04-26 14:25:00,16.18,16.18,16.16,16.16,116800.0,10.7781,10.7781,10.7648,10.7648,116800.0
2005-04-26 14:30:00,16.16,16.18,16.15,16.16,51200.0,10.7648,10.7781,10.7581,10.7648,51200.0
2005-04-26 14:35:00,16.16,16.19,16.16,16.18,67200.0,10.7648,10.7848,10.7648,10.7781,67200.0
2005-04-26 14:40:00,16.17,16.17,16.16,16.16,36000.0,10.7714,10.7714,10.7648,10.7648,36000.0
2005-04-26 14:45:00,16.16,16.18,16.15,16.16,26000.0,10.7648,10.7781,10.7581,10.7648,26000.0
2005-04-26 14:50:00,16.16,16.16,16.14,16.15,48000.0,10.7648,10.7648,10.7515,10.7581,48000.0
2005-04-26 14:55:00,16.15,16.15,16.12,16.12,23600.0,10.7581,10.7581,10.7381,10.7381,23600.0
2005-04-26 15:00:00,16.12,16.16,16.12,16.15,67600.0,10.7381,10.7648,10.7381,10.7581,67600.0
2005-04-26 15:05:00,16.15,16.16,16.14,16.14,31600.0,10.7581,10.7648,10.7515,10.7515,31600.0
2005-04-26 15:10:00,16.15,16.16,16.14,16.15,69200.0,10.7581,10.7648,10.7515,10.7581,69200.0
2005-04-26 15:15:00,16.15,16.15,16.11,16.11,64000.0,10.7581,10.7581,10.7315,10.7315,64000.0
2005-04-26 15:20:00,16.12,16.17,16.12,16.17,45200.0,10.7381,10.7714,10.7381,10.7714,45200.0
2005-04-26 15:25:00,16.17,16.2,16.17,16.17,44000.0,10.7714,10.7914,10.7714,10.7714,44000.0
2005-04-26 15:30:00,16.17,16.18,16.16,16.16,103600.0,10.7714,10.7781,10.7648,10.7648,103600.0
2005-04-26 15:35:00,16.16,16.16,16.15,16.15,30000.0,10.7648,10.7648,10.7581,10.7581,30000.0
2005-04-26 15:40:00,16.15,16.15,16.11,16.13,68400.0,10.7581,10.7581,10.7315,10.7448,68400.0
2005-04-26 15:45:00,16.13,16.13,16.11,16.12,33600.0,10.7448,10.7448,10.7315,10.7381,33600.0
2005-04-26 15:50:00,16.12,16.12,16.11,16.12,63600.0,10.7381,10.7381,10.7315,10.7381,63600.0
2005-04-26 15:55:00,16.12,16.12,16.11,16.11,152800.0,10.7381,10.7381,10.7315,10.7315,152800.0
2005-04-27 09:30:00,16.1,16.1,15.99,15.99,84400.0,10.7248,10.7248,10.6515,10.6515,84400.0
2005-04-27 09:35:00,15.98,16.0,15.97,15.98,51200.0,10.6449,10.6582,10.6382,10.6449,51200.0
2005-04-27 09:40:00,15.97,15.97,15.86,15.86,160800.0,10.6382,10.6382,10.5649,10.5649,160800.0
2005-04-27 09:45:00,15.86,15.91,15.86,15.89,180800.0,10.5649,10.5983,10.5649,10.5849,180800.0
2005-04-27 09:50:00,15.88,15.89,15.77,15.77,212800.0,10.5783,10.5849,10.505,10.505,212800.0
2005-04-27 09:55:00,15.77,15.8,15.73,15.73,281600.0,10.505,10.525,10.4783,10.4783,281600.0
2005-04-27 10:00:00,15.73,15.74,15.68,15.72,331200.0,10.4783,10.485,10.445,10.4717,331200.0
2005-04-27 10:05:00,15.72,15.8,15.72,15.74,94800.0,10.4717,10.525,10.4717,10.485,94800.0
2005-04-27 10:10:00,15.72,15.76,15.72,15.76,40000.0,10.4717,10.4983,10.4717,10.4983,40000.0
2005-04-27 10:15:00,15.76,15.8,15.76,15.79,37200.0,10.4983,10.525,10.4983,10.5183,37200.0
2005-04-27 10:20:00,15.78,15.79,15.75,15.75,33600.0,10.5117,10.5183,10.4917,10.4917,33600.0
2005-04-27 10:25:00,15.75,15.75,15.7,15.72,53600.0,10.4917,10.4917,10.4584,10.4717,53600.0
2005-04-27 10:30:00,15.72,15.81,15.72,15.81,64000.0,10.4717,10.5316,10.4717,10.5316,64000.0
2005-04-27 10:35:00,15.81,15.84,15.77,15.77,123200.0,10.5316,10.5516,10.505,10.505,123200.0
2005-04-27 10:40:00,15.77,15.77,15.74,15.75,34000.0,10.505,10.505,10.485,10.4917,34000.0
2005-04-27 10:45:00,15.75,15.79,15.75,15.78,40000.0,10.4917,10.5183,10.4917,10.5117,40000.0
2005-04-27 10:50:00,15.78,15.79,15.76,15.79,42000.0,10.5117,10.5183,10.4983,10.5183,42000.0
2005-04-27 10:55:00,15.78,15.79,15.78,15.79,74400.0,10.5117,10.5183,10.5117,10.5183,74400.0
2005-04-27 11:00:00,15.79,15.79,15.74,15.75,100800.0,10.5183,10.5183,10.485,10.4917,100800.0
2005-04-27 11:05:00,15.74,15.75,15.71,15.72,94400.0,10.485,10.4917,10.465,10.4717,94400.0
2005-04-27 11:10:00,15.71,15.8,15.71,15.8,82000.0,10.465,10.525,10.465,10.525,82000.0
2005-04-27 11:15:00,15.8,15.8,15.78,15.78,92800.0,10.525,10.525,10.5117,10.5117,92800.0
2005-04-27 11:20:00,15.78,15.81,15.76,15.8,87200.0,10.5117,10.5316,10.4983,10.525,87200.0
2005-04-27 11:25:00,15.81,15.87,15.81,15.87,98800.0,10.5316,10.5716,10.5316,10.5716,98800.0
2005-04-27 11:30:00,15.87,15.87,15.84,15.85,96400.0,10.5716,10.5716,10.5516,10.5583,96400.0
2005-04-27 11:35:00,15.85,15.85,15.8,15.8,136000.0,10.5583,10.5583,10.525,10.525,136000.0
2005-04-27 11:40:00,15.8,15.82,15.8,15.81,156000.0,10.525,10.5383,10.525,10.5316,156000.0
2005-04-27 11:45:00,15.83,15.85,15.83,15.85,138800.0,10.545,10.5583,10.545,10.5583,138800.0
2005-04-27 11:50:00,15.85,15.87,15.85,15.87,52800.0,10.5583,10.5716,10.5583,10.5716,52800.0
2005-04-27 11:55:00,15.87,15.88,15.87,15.88,23600.0,10.5716,10.5783,10.5716,10.5783,23600.0
2005-04-27 12:00:00,15.88,15.93,15.88,15.93,82400.0,10.5783,10.6116,10.5783,10.6116,82400.0
2005-04-27 12:05:00,15.93,15.95,15.93,15.93,54000.0,10.6116,10.6249,10.6116,10.6116,54000.0
2005-04-27 12:10:00,15.93,15.93,15.9,15.9,44000.0,10.6116,10.6116,10.5916,10.5916,44000.0
2005-04-27 12:15:00,15.9,15.92,15.9,15.9,25200.0,10.5916,10.6049,10.5916,10.5916,25200.0
2005-04-27 12:20:00,15.9,15.93,15.9,15.92,13600.0,10.5916,10.6116,10.5916,10.6049,13600.0
2005-04-27 12:25:00,15.93,15.94,15.93,15.93,16400.0,10.6116,10.6182,10.6116,10.6116,16400.0
2005-04-27 12:30:00,15.93,15.93,15.9,15.9,12000.0,10.6116,10.6116,10.5916,10.5916,12000.0
2005-04-27 12:35:00,15.9,15.9,15.9,15.9,8400.0,10.5916,10.5916,10.5916,10.5916,8400.0
2005-04-27 12:40:00,15.9,15.93,15.88,15.93,37600.0,10.5916,10.6116,10.5783,10.6116,37600.0
2005-04-27 12:45:00,15.93,15.95,15.91,15.91,66800.0,10.6116,10.6249,10.5983,10.5983,66800.0
2005-04-27 12:50:00,15.9,15.9,15.87,15.88,12800.0,10.5916,10.5916,10.5716,10.5783,12800.0
2005-04-27 12:55:00,15.88,15.9,15.87,15.9,6800.0,10.5783,10.5916,10.5716,10.5916,6800.0
2005-04-27 13:00:00,15.9,15.97,15.9,15.97,73600.0,10.5916,10.6382,10.5916,10.6382,73600.0
2005-04-27 13:05:00,15.97,15.97,15.95,15.95,42400.0,10.6382,10.6382,10.6249,10.6249,42400.0
2005-04-27 13:10:00,15.95,16.01,15.95,15.99,57200.0,10.6249,10.6649,10.6249,10.6515,57200.0
2005-04-27 13:15:00,15.99,15.99,15.97,15.98,26800.0,10.6515,10.6515,10.6382,10.6449,26800.0
2005-04-27 13:20:00,15.98,15.98,15.94,15.95,28800.0,10.6449,10.6449,10.6182,10.6249,28800.0
2005-04-27 13:25:00,15.95,15.97,15.95,15.95,18000.0,10.6249,10.6382,10.6249,10.6249,18000.0
2005-04-27 13:30:00,15.95,15.96,15.95,15.95,22400.0,10.6249,10.6316,10.6249,10.6249,22400.0
2005-04-27 13:35:00,15.95,15.97,15.95,15.97,21600.0,10.6249,10.6382,10.6249,10.6382,21600.0
2005-04-27 13:40:00,15.97,15.97,15.97,15.97,15200.0,10.6382,10.6382,10.6382,10.6382,15200.0
2005-04-27 13:45:00,15.97,15.98,15.96,15.97,6000.0,10.6382,10.6449,10.6316,10.6382,6000.0
2005-04-27 13:50:00,15.98,15.99,15.97,15.99,14000.0,10.6449,10.6515,10.6382,10.6515,14000.0
2005-04-27 13:55:00,15.99,16.0,15.99,16.0,22800.0,10.6515,10.6582,10.6515,10.6582,22800.0
2005-04-27 14:00:00,16.0,16.02,16.0,16.01,32000.0,10.6582,10.6715,10.6582,10.6649,32000.0
2005-04-27 14:05:00,16.02,16.04,15.99,15.99,48400.0,10.6715,10.6849,10.6515,10.6515,48400.0
2005-04-27 14:10:00,15.99,16.01,15.97,15.99,22800.0,10.6515,10.6649,10.6382,10.6515,22800.0
2005-04-27 14:15:00,15.99,16.01,15.98,16.0,42000.0,10.6515,10.6649,10.6449,10.6582,42000.0
2005-04-27 14:20:00,16.01,16.03,16.0,16.02,35200.0,10.6649,10.6782,10.6582,10.6715,35200.0
2005-04-27 14:25:00,16.03,16.03,16.01,16.02,25200.0,10.6782,10.6782,10.6649,10.6715,25200.0
2005-04-27 14:30:00,16.02,16.02,16.0,16.0,22000.0,10.6715,10.6715,10.6582,10.6582,22000.0
2005-04-27 14:35:00,16.0,16.0,15.97,15.98,24400.0,10.6582,10.6582,10.6382,10.6449,24400.0
2005-04-27 14:40:00,15.97,15.97,15.94,15.94,72000.0,10.6382,10.6382,10.6182,10.6182,72000.0
2005-04-27 14:45:00,15.94,15.97,15.94,15.97,69200.0,10.6182,10.6382,10.6182,10.6382,69200.0
2005-04-27 14:50:00,15.96,16.01,15.95,16.0,48000.0,10.6316,10.6649,10.6249,10.6582,48000.0
2005-04-27 14:55:00,16.0,16.02,15.99,15.99,38800.0,10.6582,10.6715,10.6515,10.6515,38800.0
2005-04-27 15:00:00,15.99,16.01,15.99,16.01,48400.0,10.6515,10.6649,10.6515,10.6649,48400.0
2005-04-27 15:05:00,16.01,16.01,15.99,15.99,33600.0,10.6649,10.6649,10.6515,10.6515,33600.0
2005-04-27 15:10:00,15.97,15.99,15.96,15.97,38000.0,10.6382,10.6515,10.6316,10.6382,38000.0
2005-04-27 15:15:00,15.97,15.99,15.95,15.96,28800.0,10.6382,10.6515,10.6249,10.6316,28800.0
2005-04-27 15:20:00,15.95,15.96,15.91,15.93,139600.0,10.6249,10.6316,10.5983,10.6116,139600.0
2005-04-27 15:25:00,15.93,15.93,15.89,15.89,84400.0,10.6116,10.6116,10.5849,10.5849,84400.0
2005-04-27 15:30:00,15.89,15.9,15.89,15.9,55600.0,10.5849,10.5916,10.5849,10.5916,55600.0
2005-04-27 15:35:00,15.9,15.91,15.9,15.9,36000.0,10.5916,10.5983,10.5916,10.5916,36000.0
2005-04-27 15:40:00,15.9,15.92,15.9,15.92,75600.0,10.5916,10.6049,10.5916,10.6049,75600.0
2005-04-27 15:45:00,15.92,15.96,15.92,15.95,190000.0,10.6049,10.6316,10.6049,10.6249,190000.0
2005-04-27 15:50:00,15.95,15.99,15.95,15.96,89600.0,10.6249,10.6515,10.6249,10.6316,89600.0
2005-04-27 15:55:00,15.95,15.96,15.94,15.95,86400.0,10.6249,10.6316,10.6182,10.6249,86400.0
2005-04-28 09:30:00,15.95,16.0,15.95,16.0,77600.0,10.6249,10.6582,10.6249,10.6582,77600.0
2005-04-28 09:35:00,16.0,16.11,15.99,16.11,63600.0,10.6582,10.7315,10.6515,10.7315,63600.0
2005-04-28 09:40:00,16.1,16.1,15.98,15.98,82000.0,10.7248,10.7248,10.6449,10.6449,82000.0
2005-04-28 09:45:00,15.97,15.97,15.91,15.91,147600.0,10.6382,10.6382,10.5983,10.5983,147600.0
2005-04-28 09:50:00,15.91,16.05,15.91,16.04,76800.0,10.5983,10.6915,10.5983,10.6849,76800.0
2005-04-28 09:55:00,16.04,16.04,15.94,15.95,100800.0,10.6849,10.6849,10.6182,10.6249,100800.0
2005-04-28 10:00:00,15.94,15.98,15.94,15.98,40800.0,10.6182,10.6449,10.6182,10.6449,40800.0
2005-04-28 10:05:00,15.98,15.98,15.97,15.97,16000.0,10.6449,10.6449,10.6382,10.6382,16000.0
2005-04-28 10:10:00,15.97,15.99,15.97,15.99,88800.0,10.6382,10.6515,10.6382,10.6515,88800.0
2005-04-28 10:15:00,15.99,15.99,15.97,15.97,45200.0,10.6515,10.6515,10.6382,10.6382,45200.0
2005-04-28 10:20:00,15.97,16.04,15.97,16.03,78800.0,10.6382,10.6849,10.6382,10.6782,78800.0
2005-04-28 10:25:00,16.03,16.03,16.0,16.0,29200.0,10.6782,10.6782,10.6582,10.6582,29200.0
2005-04-28 10:30:00,16.0,16.06,16.0,16.05,56000.0,10.6582,10.6982,10.6582,10.6915,56000.0
2005-04-28 10:35:00,16.06,16.08,16.05,16.05,39200.0,10.6982,10.7115,10.6915,10.6915,39200.0
2005-04-28 10:40:00,16.05,16.05,15.98,15.99,57200.0,10.6915,10.6915,10.6449,10.6515,57200.0
2005-04-28 10:45:00,15.98,15.99,15.97,15.97,58000.0,10.6449,10.6515,10.6382,10.6382,58000.0
2005-04-28 10:50:00,15.97,15.97,15.95,15.95,46400.0,10.6382,10.6382,10.6249,10.6249,46400.0
2005-04-28 10:55:00,15.94,15.95,15.93,15.94,59200.0,10.6182,10.6249,10.6116,10.6182,59200.0
2005-04-28 11:00:00,15.94,15.94,15.91,15.93,56400.0,10.6182,10.6182,10.5983,10.6116,56400.0
2005-04-28 11:05:00,15.93,15.97,15.93,15.95,54800.0,10.6116,10.6382,10.6116,10.6249,54800.0
2005-04-28 11:10:00,15.96,15.96,15.94,15.94,14800.0,10.6316,10.6316,10.6182,10.6182,14800.0
2005-04-28 11:15:00,15.93,15.96,15.93,15.96,36800.0,10.6116,10.6316,10.6116,10.6316,36800.0
2005-04-28 11:20:00,15.98,15.98,15.96,15.96,18800.0,10.6449,10.6449,10.6316,10.6316,18800.0
2005-04-28 11:25:00,15.96,15.96,15.93,15.93,24400.0,10.6316,10.6316,10.6116,10.6116,24400.0
2005-04-28 11:30:00,15.93,15.93,15.91,15.91,74800.0,10.6116,10.6116,10.5983,10.5983,74800.0
2005-04-28 11:35:00,15.9,15.92,15.9,15.92,54800.0,10.5916,10.6049,10.5916,10.6049,54800.0
2005-04-28 11:40:00,15.92,15.94,15.92,15.92,50400.0,10.6049,10.6182,10.6049,10.6049,50400.0
2005-04-28 11:45:00,15.91,15.94,15.91,15.94,78800.0,10.5983,10.6182,10.5983,10.6182,78800.0
2005-04-28 11:50:00,15.94,15.97,15.93,15.97,51600.0,10.6182,10.6382,10.6116,10.6382,51600.0
2005-04-28 11:55:00,15.97,15.97,15.93,15.94,43200.0,10.6382,10.6382,10.6116,10.6182,43200.0
2005-04-28 12:00:00,15.94,15.94,15.92,15.92,28000.0,10.6182,10.6182,10.6049,10.6049,28000.0
2005-04-28 12:05:00,15.92,15.94,15.92,15.93,46400.0,10.6049,10.6182,10.6049,10.6116,46400.0
2005-04-28 12:10:00,15.93,15.93,15.9,15.9,57600.0,10.6116,10.6116,10.5916,10.5916,57600.0
2005-04-28 12:15:00,15.9,15.91,15.89,15.91,28800.0,10.5916,10.5983,10.5849,10.5983,28800.0
2005-04-28 12:20:00,15.91,15.91,15.9,15.9,25600.0,10.5983,10.5983,10.5916,10.5916,25600.0
2005-04-28 12:25:00,15.9,15.92,15.9,15.9,64800.0,10.5916,10.6049,10.5916,10.5916,64800.0
2005-04-28 12:30:00,15.9,15.92,15.9,15.91,25600.0,10.5916,10.6049,10.5916,10.5983,25600.0
2005-04-28 12:35:00,15.92,15.92,15.9,15.9,16000.0,10.6049,10.6049,10.5916,10.5916,16000.0
2005-04-28 12:40:00,15.9,15.9,15.9,15.9,56000.0,10.5916,10.5916,10.5916,10.5916,56000.0
2005-04-28 12:45:00,15.9,15.9,15.88,15.88,41600.0,10.5916,10.5916,10.5783,10.5783,41600.0
2005-04-28 12:50:00,15.88,15.88,15.85,15.87,25200.0,10.5783,10.5783,10.5583,10.5716,25200.0
2005-04-28 12:55:00,15.87,15.87,15.87,15.87,13600.0,10.5716,10.5716,10.5716,10.5716,13600.0
2005-04-28 13:00:00,15.87,15.88,15.87,15.88,26000.0,10.5716,10.5783,10.5716,10.5783,26000.0
2005-04-28 13:05:00,15.86,15.87,15.86,15.87,5600.0,10.5649,10.5716,10.5649,10.5716,5600.0
2005-04-28 13:10:00,15.87,15.87,15.87,15.87,16000.0,10.5716,10.5716,10.5716,10.5716,16000.0
2005-04-28 13:15:00,15.87,15.87,15.84,15.84,26800.0,10.5716,10.5716,10.5516,10.5516,26800.0
2005-04-28 13:20:00,15.84,15.88,15.84,15.87,54000.0,10.5516,10.5783,10.5516,10.5716,54000.0
2005-04-28 13:25:00,15.87,15.87,15.86,15.86,7600.0,10.5716,10.5716,10.5649,10.5649,7600.0
2005-04-28 13:30:00,15.87,15.9,15.87,15.88,40800.0,10.5716,10.5916,10.5716,10.5783,40800.0
2005-04-28 13:35:00,15.88,15.88,15.86,15.86,12400.0,10.5783,10.5783,10.5649,10.5649,12400.0
2005-04-28 13:40:00,15.86,15.91,15.86,15.89,37600.0,10.5649,10.5983,10.5649,10.5849,37600.0
2005-04-28 13:45:00,15.88,15.9,15.85,15.85,25600.0,10.5783,10.5916,10.5583,10.5583,25600.0
2005-04-28 13:50:00,15.85,15.87,15.85,15.87,27200.0,10.5583,10.5716,10.5583,10.5716,27200.0
2005-04-28 13:55:00,15.87,15.89,15.87,15.87,25200.0,10.5716,10.5849,10.5716,10.5716,25200.0
2005-04-28 14:00:00,15.88,15.89,15.87,15.88,24400.0,10.5783,10.5849,10.5716,10.5783,24400.0
2005-04-28 14:05:00,15.88,15.88,15.81,15.81,32000.0,10.5783,10.5783,10.5316,10.5316,32000.0
2005-04-28 14:10:00,15.81,15.83,15.81,15.83,38400.0,10.5316,10.545,10.5316,10.545,38400.0
2005-04-28 14:15:00,15.83,15.87,15.83,15.84,59200.0,10.545,10.5716,10.545,10.5516,59200.0
2005-04-28 14:20:00,15.85,15.85,15.79,15.79,62000.0,10.5583,10.5583,10.5183,10.5183,62000.0
2005-04-28 14:25:00,15.79,15.81,15.78,15.8,61200.0,10.5183,10.5316,10.5117,10.525,61200.0
2005-04-28 14:30:00,15.79,15.81,15.79,15.79,50000.0,10.5183,10.5316,10.5183,10.5183,50000.0
2005-04-28 14:35:00,15.79,15.81,15.79,15.81,29600.0,10.5183,10.5316,10.5183,10.5316,29600.0
2005-04-28 14:40:00,15.82,15.83,15.81,15.83,40400.0,10.5383,10.545,10.5316,10.545,40400.0
2005-04-28 14:45:00,15.83,15.83,15.78,15.79,73600.0,10.545,10.545,10.5117,10.5183,73600.0
2005-04-28 14:50:00,15.78,15.79,15.78,15.79,68000.0,10.5117,10.5183,10.5117,10.5183,68000.0
2005-04-28 14:55:00,15.79,15.84,15.79,15.84,36400.0,10.5183,10.5516,10.5183,10.5516,36400.0
2005-04-28 15:00:00,15.84,15.84,15.8,15.8,22000.0,10.5516,10.5516,10.525,10.525,22000.0
2005-04-28 15:05:00,15.8,15.81,15.79,15.79,17200.0,10.525,10.5316,10.5183,10.5183,17200.0
2005-04-28 15:10:00,15.79,15.81,15.79,15.81,27600.0,10.5183,10.5316,10.5183,10.5316,27600.0
2005-04-28 15:15:00,15.81,15.83,15.81,15.83,26800.0,10.5316,10.545,10.5316,10.545,26800.0
2005-04-28 15:20:00,15.82,15.85,15.82,15.85,37600.0,10.5383,10.5583,10.5383,10.5583,37600.0
2005-04-28 15:25:00,15.85,15.86,15.83,15.83,34000.0,10.5583,10.5649,10.545,10.545,34000.0
2005-04-28 15:30:00,15.83,15.84,15.82,15.82,26000.0,10.545,10.5516,10.5383,10.5383,26000.0
2005-04-28 15:35:00,15.82,15.82,15.8,15.8,60800.0,10.5383,10.5383,10.525,10.525,60800.0
2005-04-28 15:40:00,15.8,15.81,15.8,15.81,48800.0,10.525,10.5316,10.525,10.5316,48800.0
2005-04-28 15:45:00,15.81,15.81,15.78,15.78,114400.0,10.5316,10.5316,10.5117,10.5117,114400.0
2005-04-28 15:50:00,15.78,15.79,15.77,15.77,86400.0,10.5117,10.5183,10.505,10.505,86400.0
2005-04-28 15:55:00,15.77,15.78,15.77,15.78,137200.0,10.505,10.5117,10.505,10.5117,137200.0
2005-04-29 09:30:00,15.78,15.88,15.78,15.88,9600.0,10.5117,10.5783,10.5117,10.5783,9600.0
2005-04-29 09:35:00,15.86,15.87,15.86,15.86,3600.0,10.5649,10.5716,10.5649,10.5649,3600.0
2005-04-29 09:40:00,15.85,15.86,15.81,15.83,88400.0,10.5583,10.5649,10.5316,10.545,88400.0
2005-04-29 09:45:00,15.85,15.88,15.85,15.88,22000.0,10.5583,10.5783,10.5583,10.5783,22000.0
2005-04-29 09:50:00,15.88,15.88,15.87,15.87,14400.0,10.5783,10.5783,10.5716,10.5716,14400.0
2005-04-29 09:55:00,15.84,15.84,15.82,15.82,23200.0,10.5516,10.5516,10.5383,10.5383,23200.0
2005-04-29 10:00:00,15.83,15.89,15.8,15.8,56400.0,10.545,10.5849,10.525,10.525,56400.0
2005-04-29 10:05:00,15.81,15.81,15.76,15.76,27600.0,10.5316,10.5316,10.4983,10.4983,27600.0
2005-04-29 10:10:00,15.76,15.76,15.74,15.75,26800.0,10.4983,10.4983,10.485,10.4917,26800.0
2005-04-29 10:15:00,15.76,15.83,15.76,15.83,22400.0,10.4983,10.545,10.4983,10.545,22400.0
2005-04-29 10:20:00,15.84,15.84,15.82,15.83,27600.0,10.5516,10.5516,10.5383,10.545,27600.0
2005-04-29 10:25:00,15.82,15.82,15.79,15.8,18800.0,10.5383,10.5383,10.5183,10.525,18800.0
2005-04-29 10:30:00,15.8,15.86,15.8,15.83,39200.0,10.525,10.5649,10.525,10.545,39200.0
2005-04-29 10:35:00,15.82,15.82,15.81,15.81,25200.0,10.5383,10.5383,10.5316,10.5316,25200.0
2005-04-29 10:40:00,15.81,15.81,15.78,15.78,29200.0,10.5316,10.5316,10.5117,10.5117,29200.0
2005-04-29 10:45:00,15.78,15.79,15.76,15.79,32800.0,10.5117,10.5183,10.4983,10.5183,32800.0
2005-04-29 10:50:00,15.79,15.8,15.78,15.79,35600.0,10.5183,10.525,10.5117,10.5183,35600.0
2005-04-29 10:55:00,15.79,15.81,15.79,15.8,42400.0,10.5183,10.5316,10.5183,10.525,42400.0
2005-04-29 11:00:00,15.8,15.8,15.79,15.79,26400.0,10.525,10.525,10.5183,10.5183,26400.0
2005-04-29 11:05:00,15.78,15.82,15.78,15.81,44000.0,10.5117,10.5383,10.5117,10.5316,44000.0
2005-04-29 11:10:00,15.81,15.82,15.79,15.8,34400.0,10.5316,10.5383,10.5183,10.525,34400.0
2005-04-29 11:15:00,15.78,15.8,15.77,15.78,31200.0,10.5117,10.525,10.505,10.5117,31200.0
2005-04-29 11:20:00,15.79,15.79,15.77,15.78,18000.0,10.5183,10.5183,10.505,10.5117,18000.0
2005-04-29 11:25:00,15.77,15.8,15.77,15.78,26400.0,10.505,10.525,10.505,10.5117,26400.0
2005-04-29 11:30:00,15.78,15.78,15.76,15.77,52000.0,10.5117,10.5117,10.4983,10.505,52000.0
2005-04-29 11:35:00,15.77,15.78,15.76,15.78,34800.0,10.505,10.5117,10.4983,10.5117,34800.0
2005-04-29 11:40:00,15.78,15.78,15.76,15.76,56400.0,10.5117,10.5117,10.4983,10.4983,56400.0
2005-04-29 11:45:00,15.75,15.77,15.74,15.76,80800.0,10.4917,10.505,10.485,10.4983,80800.0
2005-04-29 11:50:00,15.76,15.77,15.75,15.77,19200.0,10.4983,10.505,10.4917,10.505,19200.0
2005-04-29 11:55:00,15.78,15.79,15.78,15.78,20400.0,10.5117,10.5183,10.5117,10.5117,20400.0
2005-04-29 12:00:00,15.78,15.78,15.76,15.78,18400.0,10.5117,10.5117,10.4983,10.5117,18400.0
2005-04-29 12:05:00,15.77,15.78,15.72,15.72,22800.0,10.505,10.5117,10.4717,10.4717,22800.0
2005-04-29 12:10:00,15.72,15.74,15.72,15.74,23200.0,10.4717,10.485,10.4717,10.485,23200.0
2005-04-29 12:15:00,15.74,15.75,15.7,15.7,28400.0,10.485,10.4917,10.4584,10.4584,28400.0
2005-04-29 12:20:00,15.7,15.74,15.7,15.74,15200.0,10.4584,10.485,10.4584,10.485,15200.0
2005-04-29 12:25:00,15.73,15.74,15.72,15.72,22800.0,10.4783,10.485,10.4717,10.4717,22800.0
2005-04-29 12:30:00,15.72,15.72,15.71,15.72,16000.0,10.4717,10.4717,10.465,10.4717,16000.0
2005-04-29 12:35:00,15.72,15.75,15.72,15.74,14000.0,10.4717,10.4917,10.4717,10.485,14000.0
2005-04-29 12:40:00,15.75,15.78,15.75,15.77,40400.0,10.4917,10.5117,10.4917,10.505,40400.0
2005-04-29 12:45:00,15.77,15.77,15.73,15.74,18400.0,10.505,10.505,10.4783,10.485,18400.0
2005-04-29 12:50:00,15.73,15.75,15.73,15.75,23600.0,10.4783,10.4917,10.4783,10.4917,23600.0
2005-04-29 12:55:00,15.74,15.77,15.74,15.75,20000.0,10.485,10.505,10.485,10.4917,20000.0
2005-04-29 13:00:00,15.74,15.77,15.72,15.74,39600.0,10.485,10.505,10.4717,10.485,39600.0
2005-04-29 13:05:00,15.74,15.8,15.74,15.79,42800.0,10.485,10.525,10.485,10.5183,42800.0
2005-04-29 13:10:00,15.8,15.81,15.79,15.81,32400.0,10.525,10.5316,10.5183,10.5316,32400.0
2005-04-29 13:15:00,15.81,15.81,15.79,15.81,39600.0,10.5316,10.5316,10.5183,10.5316,39600.0
2005-04-29 13:20:00,15.81,15.81,15.76,15.77,27200.0,10.5316,10.5316,10.4983,10.505,27200.0
2005-04-29 13:25:00,15.77,15.78,15.74,15.75,43600.0,10.505,10.5117,10.485,10.4917,43600.0
2005-04-29 13:30:00,15.75,15.78,15.75,15.77,29600.0,10.4917,10.5117,10.4917,10.505,29600.0
2005-04-29 13:35:00,15.77,15.77,15.72,15.72,24400.0,10.505,10.505,10.4717,10.4717,24400.0
2005-04-29 13:40:00,15.72,15.74,15.71,15.74,32000.0,10.4717,10.485,10.465,10.485,32000.0
2005-04-29 13:45:00,15.74,15.76,15.74,15.75,24400.0,10.485,10.4983,10.485,10.4917,24400.0
2005-04-29 13:50:00,15.75,15.76,15.74,15.76,41200.0,10.4917,10.4983,10.485,10.4983,41200.0
2005-04-29 13:55:00,15.76,15.77,15.76,15.76,88000.0,10.4983,10.505,10.4983,10.4983,88000.0
2005-04-29 14:00:00,15.77,15.79,15.77,15.79,77600.0,10.505,10.5183,10.505,10.5183,77600.0
2005-04-29 14:05:00,15.79,15.79,15.77,15.77,32800.0,10.5183,10.5183,10.505,10.505,32800.0
2005-04-29 14:10:00,15.77,15.79,15.77,15.79,50000.0,10.505,10.5183,10.505,10.5183,50000.0
2005-04-29 14:15:00,15.78,15.79,15.76,15.77,32000.0,10.5117,10.5183,10.4983,10.505,32000.0
2005-04-29 14:20:00,15.76,15.81,15.76,15.81,30800.0,10.4983,10.5316,10.4983,10.5316,30800.0
2005-04-29 14:25:00,15.81,15.83,15.77,15.83,43600.0,10.5316,10.545,10.505,10.545,43600.0
2005-04-29 14:30:00,15.83,15.87,15.82,15.86,40800.0,10.545,10.5716,10.5383,10.5649,40800.0
2005-04-29 14:35:00,15.86,15.93,15.85,15.91,60400.0,10.5649,10.6116,10.5583,10.5983,60400.0
2005-04-29 14:40:00,15.92,15.92,15.89,15.89,68000.0,10.6049,10.6049,10.5849,10.5849,68000.0
2005-04-29 14:45:00,15.89,15.93,15.89,15.92,76800.0,10.5849,10.6116,10.5849,10.6049,76800.0
2005-04-29 14:50:00,15.92,15.95,15.92,15.94,67200.0,10.6049,10.6249,10.6049,10.6182,67200.0
2005-04-29 14:55:00,15.94,15.95,15.9,15.9,65600.0,10.6182,10.6249,10.5916,10.5916,65600.0
2005-04-29 15:00:00,15.9,15.9,15.88,15.89,52800.0,10.5916,10.5916,10.5783,10.5849,52800.0
2005-04-29 15:05:00,15.88,15.94,15.88,15.93,51600.0,10.5783,10.6182,10.5783,10.6116,51600.0
2005-04-29 15:10:00,15.93,15.95,15.9,15.91,102000.0,10.6116,10.6249,10.5916,10.5983,102000.0
2005-04-29 15:15:00,15.91,15.94,15.91,15.93,30000.0,10.5983,10.6182,10.5983,10.6116,30000.0
2005-04-29 15:20:00,15.93,15.93,15.91,15.92,36000.0,10.6116,10.6116,10.5983,10.6049,36000.0
2005-04-29 15:25:00,15.92,15.94,15.92,15.93,72400.0,10.6049,10.6182,10.6049,10.6116,72400.0
2005-04-29 15:30:00,15.93,15.94,15.93,15.94,59200.0,10.6116,10.6182,10.6116,10.6182,59200.0
2005-04-29 15:35:00,15.94,15.96,15.93,15.95,82400.0,10.6182,10.6316,10.6116,10.6249,82400.0
2005-04-29 15:40:00,15.95,15.98,15.95,15.98,133200.0,10.6249,10.6449,10.6249,10.6449,133200.0
2005-04-29 15:45:00,15.97,15.98,15.96,15.97,106800.0,10.6382,10.6449,10.6316,10.6382,106800.0
2005-04-29 15:50:00,15.97,15.98,15.97,15.98,110000.0,10.6382,10.6449,10.6382,10.6449,110000.0
2005-04-29 15:55:00,15.98,15.99,15.97,15.97,156000.0,10.6449,10.6515,10.6382,10.6382,156000.0
2005-05-02 09:30:00,15.99,16.13,15.99,16.13,54800.0,10.6515,10.7448,10.6515,10.7448,54800.0
2005-05-02 09:35:00,16.13,16.19,16.08,16.08,80000.0,10.7448,10.7848,10.7115,10.7115,80000.0
2005-05-02 09:40:00,16.09,16.19,16.08,16.18,50800.0,10.7182,10.7848,10.7115,10.7781,50800.0
2005-05-02 09:45:00,16.18,16.21,16.14,16.14,54000.0,10.7781,10.7981,10.7515,10.7515,54000.0
2005-05-02 09:50:00,16.14,16.21,16.11,16.19,43600.0,10.7515,10.7981,10.7315,10.7848,43600.0
2005-05-02 09:55:00,16.2,16.23,16.19,16.23,29600.0,10.7914,10.8114,10.7848,10.8114,29600.0
2005-05-02 10:00:00,16.23,16.23,16.21,16.21,42400.0,10.8114,10.8114,10.7981,10.7981,42400.0
2005-05-02 10:05:00,16.21,16.24,16.17,16.24,69200.0,10.7981,10.8181,10.7714,10.8181,69200.0
2005-05-02 10:10:00,16.24,16.28,16.24,16.27,70800.0,10.8181,10.8447,10.8181,10.8381,70800.0
2005-05-02 10:15:00,16.28,16.28,16.2,16.24,46800.0,10.8447,10.8447,10.7914,10.8181,46800.0
2005-05-02 10:20:00,16.23,16.29,16.21,16.29,146000.0,10.8114,10.8514,10.7981,10.8514,146000.0
2005-05-02 10:25:00,16.29,16.29,16.22,16.22,24400.0,10.8514,10.8514,10.8048,10.8048,24400.0
2005-05-02 10:30:00,16.22,16.23,16.19,16.19,24000.0,10.8048,10.8114,10.7848,10.7848,24000.0
2005-05-02 10:35:00,16.21,16.21,16.16,16.17,34400.0,10.7981,10.7981,10.7648,10.7714,34400.0
2005-05-02 10:40:00,16.17,16.19,16.17,16.19,71600.0,10.7714,10.7848,10.7714,10.7848,71600.0
2005-05-02 10:45:00,16.2,16.21,16.17,16.19,38800.0,10.7914,10.7981,10.7714,10.7848,38800.0
2005-05-02 10:50:00,16.19,16.2,16.19,16.19,11600.0,10.7848,10.7914,10.7848,10.7848,11600.0
2005-05-02 10:55:00,16.19,16.2,16.16,16.18,70000.0,10.7848,10.7914,10.7648,10.7781,70000.0
2005-05-02 11:00:00,16.18,16.23,16.17,16.22,28400.0,10.7781,10.8114,10.7714,10.8048,28400.0
2005-05-02 11:05:00,16.22,16.23,16.21,16.22,32400.0,10.8048,10.8114,10.7981,10.8048,32400.0
2005-05-02 11:10:00,16.22,16.24,16.21,16.24,39200.0,10.8048,10.8181,10.7981,10.8181,39200.0
2005-05-02 11:15:00,16.24,16.24,16.2,16.2,18000.0,10.8181,10.8181,10.7914,10.7914,18000.0
2005-05-02 11:20:00,16.19,16.22,16.19,16.22,21600.0,10.7848,10.8048,10.7848,10.8048,21600.0
2005-05-02 11:25:00,16.22,16.22,16.18,16.18,22800.0,10.8048,10.8048,10.7781,10.7781,22800.0
2005-05-02 11:30:00,16.18,16.18,16.17,16.17,18800.0,10.7781,10.7781,10.7714,10.7714,18800.0
2005-05-02 11:35:00,16.17,16.17,16.14,16.14,38800.0,10.7714,10.7714,10.7515,10.7515,38800.0
2005-05-02 11:40:00,16.14,16.15,16.13,16.15,32000.0,10.7515,10.7581,10.7448,10.7581,32000.0
2005-05-02 11:45:00,16.14,16.14,16.13,16.13,45200.0,10.7515,10.7515,10.7448,10.7448,45200.0
2005-05-02 11:50:00,16.13,16.13,16.13,16.13,31200.0,10.7448,10.7448,10.7448,10.7448,31200.0
2005-05-02 11:55:00,16.13,16.14,16.13,16.14,32800.0,10.7448,10.7515,10.7448,10.7515,32800.0
2005-05-02 12:00:00,16.14,16.14,16.12,16.12,31200.0,10.7515,10.7515,10.7381,10.7381,31200.0
2005-05-02 12:05:00,16.12,16.13,16.11,16.11,17600.0,10.7381,10.7448,10.7315,10.7315,17600.0
2005-05-02 12:10:00,16.11,16.12,16.11,16.12,15200.0,10.7315,10.7381,10.7315,10.7381,15200.0
2005-05-02 12:15:00,16.12,16.14,16.12,16.14,8000.0,10.7381,10.7515,10.7381,10.7515,8000.0
2005-05-02 12:20:00,16.15,16.17,16.15,16.16,22000.0,10.7581,10.7714,10.7581,10.7648,22000.0
2005-05-02 12:25:00,16.16,16.18,16.16,16.17,20000.0,10.7648,10.7781,10.7648,10.7714,20000.0
2005-05-02 12:30:00,16.17,16.17,16.14,16.14,30800.0,10.7714,10.7714,10.7515,10.7515,30800.0
2005-05-02 12:35:00,16.14,16.15,16.14,16.15,14800.0,10.7515,10.7581,10.7515,10.7581,14800.0
2005-05-02 12:40:00,16.15,16.16,16.15,16.15,19200.0,10.7581,10.7648,10.7581,10.7581,19200.0
2005-05-02 12:45:00,16.14,16.15,16.14,16.15,42400.0,10.7515,10.7581,10.7515,10.7581,42400.0
2005-05-02 12:50:00,16.16,16.18,16.16,16.18,14000.0,10.7648,10.7781,10.7648,10.7781,14000.0
2005-05-02 12:55:00,16.18,16.18,16.16,16.17,40000.0,10.7781,10.7781,10.7648,10.7714,40000.0
2005-05-02 13:00:00,16.17,16.18,16.16,16.16,30800.0,10.7714,10.7781,10.7648,10.7648,30800.0
2005-05-02 13:05:00,16.16,16.17,16.16,16.17,20800.0,10.7648,10.7714,10.7648,10.7714,20800.0
2005-05-02 13:10:00,16.17,16.17,16.17,16.17,11200.0,10.7714,10.7714,10.7714,10.7714,11200.0
2005-05-02 13:15:00,16.17,16.17,16.13,16.13,32000.0,10.7714,10.7714,10.7448,10.7448,32000.0
2005-05-02 13:20:00,16.13,16.15,16.13,16.14,46000.0,10.7448,10.7581,10.7448,10.7515,46000.0
2005-05-02 13:25:00,16.14,16.14,16.13,16.13,14800.0,10.7515,10.7515,10.7448,10.7448,14800.0
2005-05-02 13:30:00,16.13,16.14,16.12,16.13,32000.0,10.7448,10.7515,10.7381,10.7448,32000.0
2005-05-02 13:35:00,16.13,16.13,16.1,16.11,24800.0,10.7448,10.7448,10.7248,10.7315,24800.0
2005-05-02 13:40:00,16.1,16.1,16.08,16.08,15600.0,10.7248,10.7248,10.7115,10.7115,15600.0
2005-05-02 13:45:00,16.08,16.1,16.08,16.1,39600.0,10.7115,10.7248,10.7115,10.7248,39600.0
2005-05-02 13:50:00,16.1,16.13,16.1,16.13,33600.0,10.7248,10.7448,10.7248,10.7448,33600.0
2005-05-02 13:55:00,16.13,16.13,16.09,16.11,51200.0,10.7448,10.7448,10.7182,10.7315,51200.0
2005-05-02 14:00:00,16.11,16.11,16.05,16.06,38400.0,10.7315,10.7315,10.6915,10.6982,38400.0
2005-05-02 14:05:00,16.06,16.07,16.05,16.06,53200.0,10.6982,10.7048,10.6915,10.6982,53200.0
2005-05-02 14:10:00,16.06,16.07,16.06,16.07,16000.0,10.6982,10.7048,10.6982,10.7048,16000.0
2005-05-02 14:15:00,16.07,16.07,16.04,16.06,46000.0,10.7048,10.7048,10.6849,10.6982,46000.0
2005-05-02 14:20:00,16.06,16.07,16.06,16.06,29600.0,10.6982,10.7048,10.6982,10.6982,29600.0
2005-05-02 14:25:00,16.06,16.07,16.06,16.07,24000.0,10.6982,10.7048,10.6982,10.7048,24000.0
2005-05-02 14:30:00,16.07,16.07,16.06,16.07,45200.0,10.7048,10.7048,10.6982,10.7048,45200.0
2005-05-02 14:35:00,16.07,16.11,16.06,16.11,30000.0,10.7048,10.7315,10.6982,10.7315,30000.0
2005-05-02 14:40:00,16.11,16.11,16.09,16.09,42800.0,10.7315,10.7315,10.7182,10.7182,42800.0
2005-05-02 14:45:00,16.1,16.1,16.09,16.1,32800.0,10.7248,10.7248,10.7182,10.7248,32800.0
2005-05-02 14:50:00,16.1,16.1,16.08,16.08,18800.0,10.7248,10.7248,10.7115,10.7115,18800.0
2005-05-02 14:55:00,16.09,16.1,16.08,16.1,32400.0,10.7182,10.7248,10.7115,10.7248,32400.0
2005-05-02 15:00:00,16.09,16.09,16.08,16.09,38400.0,10.7182,10.7182,10.7115,10.7182,38400.0
2005-05-02 15:05:00,16.09,16.11,16.09,16.11,40800.0,10.7182,10.7315,10.7182,10.7315,40800.0
2005-05-02 15:10:00,16.11,16.13,16.1,16.13,16000.0,10.7315,10.7448,10.7248,10.7448,16000.0
2005-05-02 15:15:00,16.13,16.13,16.1,16.1,31200.0,10.7448,10.7448,10.7248,10.7248,31200.0
2005-05-02 15:20:00,16.1,16.13,16.1,16.11,23600.0,10.7248,10.7448,10.7248,10.7315,23600.0
2005-05-02 15:25:00,16.11,16.11,16.09,16.11,33600.0,10.7315,10.7315,10.7182,10.7315,33600.0
2005-05-02 15:30:00,16.11,16.14,16.11,16.13,45600.0,10.7315,10.7515,10.7315,10.7448,45600.0
2005-05-02 15:35:00,16.13,16.13,16.11,16.11,15600.0,10.7448,10.7448,10.7315,10.7315,15600.0
2005-05-02 15:40:00,16.11,16.13,16.11,16.13,54000.0,10.7315,10.7448,10.7315,10.7448,54000.0
2005-05-02 15:45:00,16.13,16.17,16.13,16.16,61200.0,10.7448,10.7714,10.7448,10.7648,61200.0
2005-05-02 15:50:00,16.16,16.16,16.13,16.15,35600.0,10.7648,10.7648,10.7448,10.7581,35600.0
2005-05-02 15:55:00,16.15,16.16,16.14,16.16,66800.0,10.7581,10.7648,10.7515,10.7648,66800.0
2005-05-03 09:30:00,16.11,16.11,16.08,16.08,33200.0,10.7315,10.7315,10.7115,10.7115,33200.0
2005-05-03 09:35:00,16.08,16.08,16.0,16.05,30800.0,10.7115,10.7115,10.6582,10.6915,30800.0
2005-05-03 09:40:00,16.05,16.08,16.05,16.07,71600.0,10.6915,10.7115,10.6915,10.7048,71600.0
2005-05-03 09:45:00,16.07,16.1,16.07,16.1,90400.0,10.7048,10.7248,10.7048,10.7248,90400.0
2005-05-03 09:50:00,16.11,16.14,16.1,16.11,40000.0,10.7315,10.7515,10.7248,10.7315,40000.0
2005-05-03 09:55:00,16.11,16.11,16.07,16.08,64000.0,10.7315,10.7315,10.7048,10.7115,64000.0
2005-05-03 10:00:00,16.09,16.12,16.08,16.08,49600.0,10.7182,10.7381,10.7115,10.7115,49600.0
2005-05-03 10:05:00,16.08,16.08,16.05,16.05,26800.0,10.7115,10.7115,10.6915,10.6915,26800.0
2005-05-03 10:10:00,16.05,16.07,16.05,16.06,24000.0,10.6915,10.7048,10.6915,10.6982,24000.0
2005-05-03 10:15:00,16.06,16.06,16.04,16.05,24400.0,10.6982,10.6982,10.6849,10.6915,24400.0
2005-05-03 10:20:00,16.04,16.05,16.03,16.03,38400.0,10.6849,10.6915,10.6782,10.6782,38400.0
2005-05-03 10:25:00,16.03,16.03,16.01,16.02,26000.0,10.6782,10.6782,10.6649,10.6715,26000.0
2005-05-03 10:30:00,16.02,16.02,16.01,16.02,42800.0,10.6715,10.6715,10.6649,10.6715,42800.0
2005-05-03 10:35:00,16.02,16.02,16.01,16.02,37200.0,10.6715,10.6715,10.6649,10.6715,37200.0
2005-05-03 10:40:00,16.02,16.04,16.02,16.04,48400.0,10.6715,10.6849,10.6715,10.6849,48400.0
2005-05-03 10:45:00,16.04,16.07,16.04,16.06,54000.0,10.6849,10.7048,10.6849,10.6982,54000.0
2005-05-03 10:50:00,16.06,16.07,16.05,16.05,108800.0,10.6982,10.7048,10.6915,10.6915,108800.0
2005-05-03 10:55:00,16.06,16.06,16.05,16.06,38800.0,10.6982,10.6982,10.6915,10.6982,38800.0
2005-05-03 11:00:00,16.06,16.06,16.05,16.05,12400.0,10.6982,10.6982,10.6915,10.6915,12400.0
2005-05-03 11:05:00,16.05,16.05,16.04,16.04,38800.0,10.6915,10.6915,10.6849,10.6849,38800.0
2005-05-03 11:10:00,16.04,16.04,16.04,16.04,31200.0,10.6849,10.6849,10.6849,10.6849,31200.0
2005-05-03 11:15:00,16.04,16.05,16.04,16.05,130800.0,10.6849,10.6915,10.6849,10.6915,130800.0
2005-05-03 11:20:00,16.05,16.07,16.05,16.07,47200.0,10.6915,10.7048,10.6915,10.7048,47200.0
2005-05-03 11:25:00,16.07,16.07,16.06,16.06,38000.0,10.7048,10.7048,10.6982,10.6982,38000.0
2005-05-03 11:30:00,16.06,16.06,16.04,16.04,45200.0,10.6982,10.6982,10.6849,10.6849,45200.0
2005-05-03 11:35:00,16.04,16.06,16.04,16.06,56800.0,10.6849,10.6982,10.6849,10.6982,56800.0
2005-05-03 11:40:00,16.06,16.06,16.05,16.05,26000.0,10.6982,10.6982,10.6915,10.6915,26000.0
2005-05-03 11:45:00,16.05,16.06,16.05,16.05,36800.0,10.6915,10.6982,10.6915,10.6915,36800.0
2005-05-03 11:50:00,16.05,16.07,16.05,16.07,44800.0,10.6915,10.7048,10.6915,10.7048,44800.0
2005-05-03 11:55:00,16.07,16.07,16.07,16.07,20400.0,10.7048,10.7048,10.7048,10.7048,20400.0
2005-05-03 12:00:00,16.07,16.07,16.05,16.05,16000.0,10.7048,10.7048,10.6915,10.6915,16000.0
2005-05-03 12:05:00,16.05,16.05,16.03,16.03,10400.0,10.6915,10.6915,10.6782,10.6782,10400.0
2005-05-03 12:10:00,16.03,16.03,16.02,16.02,15200.0,10.6782,10.6782,10.6715,10.6715,15200.0
2005-05-03 12:15:00,16.01,16.01,16.01,16.01,1200.0,10.6649,10.6649,10.6649,10.6649,1200.0
2005-05-03 12:20:00,16.0,16.01,16.0,16.0,10400.0,10.6582,10.6649,10.6582,10.6582,10400.0
2005-05-03 12:25:00,16.0,16.0,16.0,16.0,15200.0,10.6582,10.6582,10.6582,10.6582,15200.0
2005-05-03 12:30:00,16.0,16.0,15.99,15.99,6800.0,10.6582,10.6582,10.6515,10.6515,6800.0
2005-05-03 12:35:00,15.99,16.0,15.99,16.0,18000.0,10.6515,10.6582,10.6515,10.6582,18000.0
2005-05-03 12:40:00,16.0,16.0,16.0,16.0,20000.0,10.6582,10.6582,10.6582,10.6582,20000.0
2005-05-03 12:45:00,16.0,16.03,16.0,16.03,18400.0,10.6582,10.6782,10.6582,10.6782,18400.0
2005-05-03 12:50:00,16.03,16.03,16.02,16.03,12000.0,10.6782,10.6782,10.6715,10.6782,12000.0
2005-05-03 12:55:00,16.03,16.03,16.02,16.02,18000.0,10.6782,10.6782,10.6715,10.6715,18000.0
2005-05-03 13:00:00,16.02,16.02,16.02,16.02,33600.0,10.6715,10.6715,10.6715,10.6715,33600.0
2005-05-03 13:05:00,16.02,16.04,16.02,16.04,21200.0,10.6715,10.6849,10.6715,10.6849,21200.0
2005-05-03 13:10:00,16.04,16.05,16.04,16.05,16800.0,10.6849,10.6915,10.6849,10.6915,16800.0
2005-05-03 13:15:00,16.05,16.05,16.05,16.05,7200.0,10.6915,10.6915,10.6915,10.6915,7200.0
2005-05-03 13:20:00,16.05,16.05,16.03,16.03,23600.0,10.6915,10.6915,10.6782,10.6782,23600.0
2005-05-03 13:25:00,16.03,16.03,16.03,16.03,8400.0,10.6782,10.6782,10.6782,10.6782,8400.0
2005-05-03 13:30:00,16.03,16.04,16.03,16.04,16000.0,10.6782,10.6849,10.6782,10.6849,16000.0
2005-05-03 13:35:00,16.04,16.04,16.03,16.03,12800.0,10.6849,10.6849,10.6782,10.6782,12800.0
2005-05-03 13:40:00,16.03,16.03,16.03,16.03,22800.0,10.6782,10.6782,10.6782,10.6782,22800.0
2005-05-03 13:45:00,16.03,16.03,16.03,16.03,16800.0,10.6782,10.6782,10.6782,10.6782,16800.0
2005-05-03 13:50:00,16.03,16.03,16.0,16.03,50000.0,10.6782,10.6782,10.6582,10.6782,50000.0
2005-05-03 13:55:00,16.03,16.06,16.03,16.06,40400.0,10.6782,10.6982,10.6782,10.6982,40400.0
2005-05-03 14:00:00,16.05,16.05,16.03,16.03,8800.0,10.6915,10.6915,10.6782,10.6782,8800.0
2005-05-03 14:05:00,16.03,16.03,16.03,16.03,18800.0,10.6782,10.6782,10.6782,10.6782,18800.0
2005-05-03 14:10:00,16.02,16.05,16.02,16.04,18400.0,10.6715,10.6915,10.6715,10.6849,18400.0
2005-05-03 14:15:00,16.04,16.05,15.97,15.97,47200.0,10.6849,10.6915,10.6382,10.6382,47200.0
2005-05-03 14:20:00,15.97,16.02,15.95,16.0,64400.0,10.6382,10.6715,10.6249,10.6582,64400.0
2005-05-03 14:25:00,16.0,16.01,15.97,16.0,36000.0,10.6582,10.6649,10.6382,10.6582,36000.0
2005-05-03 14:30:00,15.97,16.06,15.96,16.05,108400.0,10.6382,10.6982,10.6316,10.6915,108400.0
2005-05-03 14:35:00,16.08,16.1,16.06,16.06,95200.0,10.7115,10.7248,10.6982,10.6982,95200.0
2005-05-03 14:40:00,16.06,16.09,16.05,16.07,71200.0,10.6982,10.7182,10.6915,10.7048,71200.0
2005-05-03 14:45:00,16.08,16.1,16.04,16.05,43200.0,10.7115,10.7248,10.6849,10.6915,43200.0
2005-05-03 14:50:00,16.05,16.08,16.04,16.08,66400.0,10.6915,10.7115,10.6849,10.7115,66400.0
2005-05-03 14:55:00,16.08,16.1,16.03,16.04,66400.0,10.7115,10.7248,10.6782,10.6849,66400.0
2005-05-03 15:00:00,16.04,16.05,15.98,15.99,92000.0,10.6849,10.6915,10.6449,10.6515,92000.0
2005-05-03 15:05:00,15.99,15.99,15.92,15.93,111600.0,10.6515,10.6515,10.6049,10.6116,111600.0
2005-05-03 15:10:00,15.93,15.98,15.9,15.92,120400.0,10.6116,10.6449,10.5916,10.6049,120400.0
2005-05-03 15:15:00,15.92,15.95,15.92,15.93,108400.0,10.6049,10.6249,10.6049,10.6116,108400.0
2005-05-03 15:20:00,15.93,15.99,15.93,15.99,135600.0,10.6116,10.6515,10.6116,10.6515,135600.0
2005-05-03 15:25:00,15.98,15.98,15.93,15.96,54800.0,10.6449,10.6449,10.6116,10.6316,54800.0
2005-05-03 15:30:00,15.96,15.96,15.93,15.93,80000.0,10.6316,10.6316,10.6116,10.6116,80000.0
2005-05-03 15:35:00,15.93,15.96,15.93,15.93,45200.0,10.6116,10.6316,10.6116,10.6116,45200.0
2005-05-03 15:40:00,15.93,15.94,15.9,15.91,115600.0,10.6116,10.6182,10.5916,10.5983,115600.0
2005-05-03 15:45:00,15.91,15.91,15.88,15.88,90000.0,10.5983,10.5983,10.5783,10.5783,90000.0
2005-05-03 15:50:00,15.88,15.9,15.88,15.88,191600.0,10.5783,10.5916,10.5783,10.5783,191600.0
2005-05-03 15:55:00,15.87,15.9,15.85,15.9,284800.0,10.5716,10.5916,10.5583,10.5916,284800.0
2005-05-04 09:30:00,15.97,15.99,15.97,15.99,73200.0,10.6382,10.6515,10.6382,10.6515,73200.0
2005-05-04 09:35:00,15.99,16.0,15.98,15.99,98000.0,10.6515,10.6582,10.6449,10.6515,98000.0
2005-05-04 09:40:00,15.99,16.05,15.99,16.05,123200.0,10.6515,10.6915,10.6515,10.6915,123200.0
2005-05-04 09:45:00,16.05,16.08,16.05,16.08,55600.0,10.6915,10.7115,10.6915,10.7115,55600.0
2005-05-04 09:50:00,16.08,16.08,16.01,16.01,56400.0,10.7115,10.7115,10.6649,10.6649,56400.0
2005-05-04 09:55:00,16.0,16.1,16.0,16.06,47200.0,10.6582,10.7248,10.6582,10.6982,47200.0
2005-05-04 10:00:00,16.06,16.1,16.0,16.09,53600.0,10.6982,10.7248,10.6582,10.7182,53600.0
2005-05-04 10:05:00,16.09,16.1,15.99,16.09,103600.0,10.7182,10.7248,10.6515,10.7182,103600.0
2005-05-04 10:10:00,16.09,16.11,16.08,16.1,50800.0,10.7182,10.7315,10.7115,10.7248,50800.0
2005-05-04 10:15:00,16.1,16.13,16.1,16.11,22400.0,10.7248,10.7448,10.7248,10.7315,22400.0
2005-05-04 10:20:00,16.1,16.15,16.09,16.15,41200.0,10.7248,10.7581,10.7182,10.7581,41200.0
2005-05-04 10:25:00,16.15,16.15,16.14,16.14,42000.0,10.7581,10.7581,10.7515,10.7515,42000.0
2005-05-04 10:30:00,16.15,16.2,16.15,16.18,76400.0,10.7581,10.7914,10.7581,10.7781,76400.0
2005-05-04 10:35:00,16.18,16.18,16.12,16.12,37600.0,10.7781,10.7781,10.7381,10.7381,37600.0
2005-05-04 10:40:00,16.12,16.12,16.07,16.07,20800.0,10.7381,10.7381,10.7048,10.7048,20800.0
2005-05-04 10:45:00,16.07,16.14,16.07,16.13,30800.0,10.7048,10.7515,10.7048,10.7448,30800.0
2005-05-04 10:50:00,16.14,16.17,16.13,16.13,20400.0,10.7515,10.7714,10.7448,10.7448,20400.0
2005-05-04 10:55:00,16.13,16.16,16.13,16.16,10000.0,10.7448,10.7648,10.7448,10.7648,10000.0
2005-05-04 11:00:00,16.16,16.18,16.16,16.17,20800.0,10.7648,10.7781,10.7648,10.7714,20800.0
2005-05-04 11:05:00,16.16,16.17,16.16,16.16,12000.0,10.7648,10.7714,10.7648,10.7648,12000.0
2005-05-04 11:10:00,16.16,16.17,16.13,16.14,30400.0,10.7648,10.7714,10.7448,10.7515,30400.0
2005-05-04 11:15:00,16.14,16.16,16.13,16.15,8400.0,10.7515,10.7648,10.7448,10.7581,8400.0
2005-05-04 11:20:00,16.15,16.16,16.15,16.16,18800.0,10.7581,10.7648,10.7581,10.7648,18800.0
2005-05-04 11:25:00,16.16,16.2,16.15,16.19,39600.0,10.7648,10.7914,10.7581,10.7848,39600.0
2005-05-04 11:30:00,16.19,16.21,16.17,16.18,42000.0,10.7848,10.7981,10.7714,10.7781,42000.0
2005-05-04 11:35:00,16.18,16.21,16.18,16.2,25600.0,10.7781,10.7981,10.7781,10.7914,25600.0
2005-05-04 11:40:00,16.2,16.23,16.2,16.22,30800.0,10.7914,10.8114,10.7914,10.8048,30800.0
2005-05-04 11:45:00,16.22,16.24,16.21,16.21,19200.0,10.8048,10.8181,10.7981,10.7981,19200.0
2005-05-04 11:50:00,16.21,16.21,16.19,16.19,25600.0,10.7981,10.7981,10.7848,10.7848,25600.0
2005-05-04 11:55:00,16.19,16.19,16.18,16.18,14000.0,10.7848,10.7848,10.7781,10.7781,14000.0
2005-05-04 12:00:00,16.18,16.2,16.17,16.17,38000.0,10.7781,10.7914,10.7714,10.7714,38000.0
2005-05-04 12:05:00,16.17,16.18,16.17,16.17,24000.0,10.7714,10.7781,10.7714,10.7714,24000.0
2005-05-04 12:10:00,16.17,16.18,16.17,16.17,36000.0,10.7714,10.7781,10.7714,10.7714,36000.0
2005-05-04 12:15:00,16.17,16.19,16.17,16.18,21600.0,10.7714,10.7848,10.7714,10.7781,21600.0
2005-05-04 12:20:00,16.18,16.2,16.17,16.18,21600.0,10.7781,10.7914,10.7714,10.7781,21600.0
2005-05-04 12:25:00,16.18,16.18,16.17,16.17,7200.0,10.7781,10.7781,10.7714,10.7714,7200.0
2005-05-04 12:30:00,16.18,16.22,16.18,16.2,25200.0,10.7781,10.8048,10.7781,10.7914,25200.0
2005-05-04 12:35:00,16.2,16.21,16.2,16.21,35600.0,10.7914,10.7981,10.7914,10.7981,35600.0
2005-05-04 12:40:00,16.21,16.21,16.19,16.2,16800.0,10.7981,10.7981,10.7848,10.7914,16800.0
2005-05-04 12:45:00,16.19,16.19,16.18,16.19,10000.0,10.7848,10.7848,10.7781,10.7848,10000.0
2005-05-04 12:50:00,16.19,16.2,16.19,16.2,13600.0,10.7848,10.7914,10.7848,10.7914,13600.0
2005-05-04 12:55:00,16.19,16.21,16.19,16.19,28000.0,10.7848,10.7981,10.7848,10.7848,28000.0
2005-05-04 13:00:00,16.19,16.2,16.18,16.18,13200.0,10.7848,10.7914,10.7781,10.7781,13200.0
2005-05-04 13:05:00,16.18,16.18,16.16,16.18,25600.0,10.7781,10.7781,10.7648,10.7781,25600.0
2005-05-04 13:10:00,16.19,16.19,16.19,16.19,19600.0,10.7848,10.7848,10.7848,10.7848,19600.0
2005-05-04 13:15:00,16.19,16.19,16.17,16.17,14400.0,10.7848,10.7848,10.7714,10.7714,14400.0
2005-05-04 13:20:00,16.16,16.17,16.14,16.17,18400.0,10.7648,10.7714,10.7515,10.7714,18400.0
2005-05-04 13:25:00,16.18,16.19,16.17,16.19,8400.0,10.7781,10.7848,10.7714,10.7848,8400.0
2005-05-04 13:30:00,16.18,16.18,16.16,16.16,5200.0,10.7781,10.7781,10.7648,10.7648,5200.0
2005-05-04 13:35:00,16.16,16.17,16.16,16.17,10000.0,10.7648,10.7714,10.7648,10.7714,10000.0
2005-05-04 13:40:00,16.17,16.18,16.17,16.18,53600.0,10.7714,10.7781,10.7714,10.7781,53600.0
2005-05-04 13:45:00,16.18,16.2,16.18,16.2,33200.0,10.7781,10.7914,10.7781,10.7914,33200.0
2005-05-04 13:50:00,16.2,16.23,16.2,16.23,47200.0,10.7914,10.8114,10.7914,10.8114,47200.0
2005-05-04 13:55:00,16.23,16.24,16.21,16.21,24000.0,10.8114,10.8181,10.7981,10.7981,24000.0
2005-05-04 14:00:00,16.21,16.23,16.21,16.21,21200.0,10.7981,10.8114,10.7981,10.7981,21200.0
2005-05-04 14:05:00,16.22,16.22,16.2,16.2,22800.0,10.8048,10.8048,10.7914,10.7914,22800.0
2005-05-04 14:10:00,16.2,16.22,16.2,16.2,6800.0,10.7914,10.8048,10.7914,10.7914,6800.0
2005-05-04 14:15:00,16.2,16.22,16.2,16.22,8400.0,10.7914,10.8048,10.7914,10.8048,8400.0
2005-05-04 14:20:00,16.22,16.22,16.18,16.18,20800.0,10.8048,10.8048,10.7781,10.7781,20800.0
2005-05-04 14:25:00,16.18,16.18,16.17,16.17,25200.0,10.7781,10.7781,10.7714,10.7714,25200.0
2005-05-04 14:30:00,16.17,16.17,16.16,16.17,49600.0,10.7714,10.7714,10.7648,10.7714,49600.0
2005-05-04 14:35:00,16.16,16.17,16.16,16.17,50000.0,10.7648,10.7714,10.7648,10.7714,50000.0
2005-05-04 14:40:00,16.17,16.2,16.17,16.2,80400.0,10.7714,10.7914,10.7714,10.7914,80400.0
2005-05-04 14:45:00,16.2,16.22,16.19,16.19,43200.0,10.7914,10.8048,10.7848,10.7848,43200.0
2005-05-04 14:50:00,16.19,16.21,16.19,16.2,22800.0,10.7848,10.7981,10.7848,10.7914,22800.0
2005-05-04 14:55:00,16.2,16.21,16.2,16.21,19200.0,10.7914,10.7981,10.7914,10.7981,19200.0
2005-05-04 15:00:00,16.21,16.23,16.19,16.19,30400.0,10.7981,10.8114,10.7848,10.7848,30400.0
2005-05-04 15:05:00,16.19,16.19,16.18,16.18,80800.0,10.7848,10.7848,10.7781,10.7781,80800.0
2005-05-04 15:10:00,16.18,16.21,16.17,16.21,38000.0,10.7781,10.7981,10.7714,10.7981,38000.0
2005-05-04 15:15:00,16.21,16.21,16.19,16.19,9600.0,10.7981,10.7981,10.7848,10.7848,9600.0
2005-05-04 15:20:00,16.2,16.21,16.19,16.21,21200.0,10.7914,10.7981,10.7848,10.7981,21200.0
2005-05-04 15:25:00,16.21,16.22,16.21,16.21,19200.0,10.7981,10.8048,10.7981,10.7981,19200.0
2005-05-04 15:30:00,16.21,16.22,16.2,16.21,42400.0,10.7981,10.8048,10.7914,10.7981,42400.0
2005-05-04 15:35:00,16.21,16.21,16.2,16.2,22800.0,10.7981,10.7981,10.7914,10.7914,22800.0
2005-05-04 15:40:00,16.2,16.21,16.2,16.21,80800.0,10.7914,10.7981,10.7914,10.7981,80800.0
2005-05-04 15:45:00,16.21,16.22,16.21,16.22,97200.0,10.7981,10.8048,10.7981,10.8048,97200.0
2005-05-04 15:50:00,16.22,16.22,16.2,16.2,189200.0,10.8048,10.8048,10.7914,10.7914,189200.0
2005-05-04 15:55:00,16.2,16.2,16.2,16.2,18000.0,10.7914,10.7914,10.7914,10.7914,18000.0
2005-05-05 09:30:00,16.13,16.15,16.13,16.14,53200.0,10.7448,10.7581,10.7448,10.7515,53200.0
2005-05-05 09:35:00,16.15,16.22,16.15,16.21,66800.0,10.7581,10.8048,10.7581,10.7981,66800.0
2005-05-05 09:40:00,16.21,16.22,16.18,16.18,58000.0,10.7981,10.8048,10.7781,10.7781,58000.0
2005-05-05 09:45:00,16.19,16.19,16.17,16.18,28800.0,10.7848,10.7848,10.7714,10.7781,28800.0
2005-05-05 09:50:00,16.18,16.21,16.16,16.2,43600.0,10.7781,10.7981,10.7648,10.7914,43600.0
2005-05-05 09:55:00,16.2,16.2,16.19,16.2,72000.0,10.7914,10.7914,10.7848,10.7914,72000.0
2005-05-05 10:00:00,16.2,16.28,16.2,16.28,54800.0,10.7914,10.8447,10.7914,10.8447,54800.0
2005-05-05 10:05:00,16.28,16.28,16.25,16.25,45200.0,10.8447,10.8447,10.8247,10.8247,45200.0
2005-05-05 10:10:00,16.24,16.24,16.21,16.22,43600.0,10.8181,10.8181,10.7981,10.8048,43600.0
2005-05-05 10:15:00,16.22,16.22,16.21,16.22,34000.0,10.8048,10.8048,10.7981,10.8048,34000.0
2005-05-05 10:20:00,16.22,16.24,16.21,16.22,22800.0,10.8048,10.8181,10.7981,10.8048,22800.0
2005-05-05 10:25:00,16.22,16.23,16.2,16.2,56000.0,10.8048,10.8114,10.7914,10.7914,56000.0
2005-05-05 10:30:00,16.2,16.22,16.19,16.22,39200.0,10.7914,10.8048,10.7848,10.8048,39200.0
2005-05-05 10:35:00,16.21,16.23,16.19,16.19,54000.0,10.7981,10.8114,10.7848,10.7848,54000.0
2005-05-05 10:40:00,16.19,16.22,16.17,16.22,38000.0,10.7848,10.8048,10.7714,10.8048,38000.0
2005-05-05 10:45:00,16.22,16.22,16.19,16.19,31600.0,10.8048,10.8048,10.7848,10.7848,31600.0
2005-05-05 10:50:00,16.18,16.18,16.17,16.17,81600.0,10.7781,10.7781,10.7714,10.7714,81600.0
2005-05-05 10:55:00,16.17,16.18,16.17,16.18,16400.0,10.7714,10.7781,10.7714,10.7781,16400.0
2005-05-05 11:00:00,16.18,16.18,16.18,16.18,15200.0,10.7781,10.7781,10.7781,10.7781,15200.0
2005-05-05 11:05:00,16.19,16.2,16.18,16.2,36400.0,10.7848,10.7914,10.7781,10.7914,36400.0
2005-05-05 11:10:00,16.19,16.2,16.19,16.2,18000.0,10.7848,10.7914,10.7848,10.7914,18000.0
2005-05-05 11:15:00,16.2,16.22,16.2,16.2,19600.0,10.7914,10.8048,10.7914,10.7914,19600.0
2005-05-05 11:20:00,16.19,16.21,16.19,16.2,26800.0,10.7848,10.7981,10.7848,10.7914,26800.0
2005-05-05 11:25:00,16.2,16.2,16.18,16.18,20000.0,10.7914,10.7914,10.7781,10.7781,20000.0
2005-05-05 11:30:00,16.18,16.21,16.18,16.21,19200.0,10.7781,10.7981,10.7781,10.7981,19200.0
2005-05-05 11:35:00,16.21,16.22,16.21,16.22,26400.0,10.7981,10.8048,10.7981,10.8048,26400.0
2005-05-05 11:40:00,16.21,16.21,16.2,16.2,7600.0,10.7981,10.7981,10.7914,10.7914,7600.0
2005-05-05 11:45:00,16.19,16.2,16.19,16.19,10000.0,10.7848,10.7914,10.7848,10.7848,10000.0
2005-05-05 11:50:00,16.19,16.2,16.17,16.19,17600.0,10.7848,10.7914,10.7714,10.7848,17600.0
2005-05-05 11:55:00,16.19,16.21,16.18,16.21,11200.0,10.7848,10.7981,10.7781,10.7981,11200.0
2005-05-05 12:00:00,16.21,16.22,16.2,16.2,5200.0,10.7981,10.8048,10.7914,10.7914,5200.0
2005-05-05 12:05:00,16.2,16.21,16.2,16.2,13200.0,10.7914,10.7981,10.7914,10.7914,13200.0
2005-05-05 12:10:00,16.2,16.2,16.19,16.19,8800.0,10.7914,10.7914,10.7848,10.7848,8800.0
2005-05-05 12:15:00,16.19,16.21,16.18,16.21,12400.0,10.7848,10.7981,10.7781,10.7981,12400.0
2005-05-05 12:20:00,16.2,16.22,16.2,16.22,20800.0,10.7914,10.8048,10.7914,10.8048,20800.0
2005-05-05 12:25:00,16.21,16.22,16.2,16.2,8800.0,10.7981,10.8048,10.7914,10.7914,8800.0
2005-05-05 12:30:00,16.19,16.19,16.18,16.18,8000.0,10.7848,10.7848,10.7781,10.7781,8000.0
2005-05-05 12:35:00,16.18,16.19,16.11,16.11,48800.0,10.7781,10.7848,10.7315,10.7315,48800.0
2005-05-05 12:40:00,16.12,16.16,16.11,16.13,54800.0,10.7381,10.7648,10.7315,10.7448,54800.0
2005-05-05 12:45:00,16.14,16.18,16.1,16.1,37200.0,10.7515,10.7781,10.7248,10.7248,37200.0
2005-05-05 12:50:00,16.1,16.15,16.1,16.15,31200.0,10.7248,10.7581,10.7248,10.7581,31200.0
2005-05-05 12:55:00,16.15,16.15,16.09,16.09,14000.0,10.7581,10.7581,10.7182,10.7182,14000.0
2005-05-05 13:00:00,16.08,16.11,16.05,16.1,80000.0,10.7115,10.7315,10.6915,10.7248,80000.0
2005-05-05 13:05:00,16.11,16.13,16.1,16.13,99600.0,10.7315,10.7448,10.7248,10.7448,99600.0
2005-05-05 13:10:00,16.12,16.12,16.08,16.09,34800.0,10.7381,10.7381,10.7115,10.7182,34800.0
2005-05-05 13:15:00,16.08,16.08,16.07,16.07,16800.0,10.7115,10.7115,10.7048,10.7048,16800.0
2005-05-05 13:20:00,16.07,16.07,16.06,16.07,39200.0,10.7048,10.7048,10.6982,10.7048,39200.0
2005-05-05 13:25:00,16.05,16.07,16.05,16.06,35600.0,10.6915,10.7048,10.6915,10.6982,35600.0
2005-05-05 13:30:00,16.06,16.08,16.06,16.08,22800.0,10.6982,10.7115,10.6982,10.7115,22800.0
2005-05-05 13:35:00,16.08,16.13,16.08,16.13,27600.0,10.7115,10.7448,10.7115,10.7448,27600.0
2005-05-05 13:40:00,16.13,16.13,16.1,16.1,30800.0,10.7448,10.7448,10.7248,10.7248,30800.0
2005-05-05 13:45:00,16.1,16.1,16.07,16.09,41600.0,10.7248,10.7248,10.7048,10.7182,41600.0
2005-05-05 13:50:00,16.1,16.1,16.06,16.06,22800.0,10.7248,10.7248,10.6982,10.6982,22800.0
2005-05-05 13:55:00,16.06,16.08,16.05,16.07,25600.0,10.6982,10.7115,10.6915,10.7048,25600.0
2005-05-05 14:00:00,16.07,16.08,16.07,16.08,64000.0,10.7048,10.7115,10.7048,10.7115,64000.0
2005-05-05 14:05:00,16.08,16.09,16.07,16.08,19200.0,10.7115,10.7182,10.7048,10.7115,19200.0
2005-05-05 14:10:00,16.07,16.08,16.05,16.05,45600.0,10.7048,10.7115,10.6915,10.6915,45600.0
2005-05-05 14:15:00,16.05,16.07,16.05,16.07,33600.0,10.6915,10.7048,10.6915,10.7048,33600.0
2005-05-05 14:20:00,16.06,16.07,16.05,16.05,32400.0,10.6982,10.7048,10.6915,10.6915,32400.0
2005-05-05 14:25:00,16.06,16.06,16.02,16.02,28800.0,10.6982,10.6982,10.6715,10.6715,28800.0
2005-05-05 14:30:00,16.02,16.05,16.02,16.05,34800.0,10.6715,10.6915,10.6715,10.6915,34800.0
2005-05-05 14:35:00,16.06,16.06,16.03,16.06,30400.0,10.6982,10.6982,10.6782,10.6982,30400.0
2005-05-05 14:40:00,16.06,16.08,16.04,16.05,48800.0,10.6982,10.7115,10.6849,10.6915,48800.0
2005-05-05 14:45:00,16.05,16.06,16.04,16.06,20800.0,10.6915,10.6982,10.6849,10.6982,20800.0
2005-05-05 14:50:00,16.06,16.07,16.03,16.03,38800.0,10.6982,10.7048,10.6782,10.6782,38800.0
2005-05-05 14:55:00,16.03,16.06,16.03,16.05,18400.0,10.6782,10.6982,10.6782,10.6915,18400.0
2005-05-05 15:00:00,16.05,16.06,16.03,16.05,34000.0,10.6915,10.6982,10.6782,10.6915,34000.0
2005-05-05 15:05:00,16.04,16.06,16.04,16.05,32400.0,10.6849,10.6982,10.6849,10.6915,32400.0
2005-05-05 15:10:00,16.06,16.09,16.06,16.08,43600.0,10.6982,10.7182,10.6982,10.7115,43600.0
2005-05-05 15:15:00,16.08,16.08,16.07,16.08,28400.0,10.7115,10.7115,10.7048,10.7115,28400.0
2005-05-05 15:20:00,16.08,16.09,16.07,16.07,36400.0,10.7115,10.7182,10.7048,10.7048,36400.0
2005-05-05 15:25:00,16.07,16.08,16.07,16.07,73600.0,10.7048,10.7115,10.7048,10.7048,73600.0
2005-05-05 15:30:00,16.07,16.1,16.07,16.09,121200.0,10.7048,10.7248,10.7048,10.7182,121200.0
2005-05-05 15:35:00,16.09,16.1,16.09,16.09,32000.0,10.7182,10.7248,10.7182,10.7182,32000.0
2005-05-05 15:40:00,16.09,16.1,16.08,16.08,37200.0,10.7182,10.7248,10.7115,10.7115,37200.0
2005-05-05 15:45:00,16.08,16.08,16.06,16.07,57200.0,10.7115,10.7115,10.6982,10.7048,57200.0
2005-05-05 15:50:00,16.07,16.09,16.06,16.08,41200.0,10.7048,10.7182,10.6982,10.7115,41200.0
2005-05-05 15:55:00,16.08,16.08,16.07,16.07,60400.0,10.7115,10.7115,10.7048,10.7048,60400.0
2005-05-06 09:30:00,16.2,16.2,16.16,16.16,75600.0,10.7914,10.7914,10.7648,10.7648,75600.0
2005-05-06 09:35:00,16.16,16.16,16.12,16.15,26800.0,10.7648,10.7648,10.7381,10.7581,26800.0
2005-05-06 09:40:00,16.16,16.18,16.16,16.18,21200.0,10.7648,10.7781,10.7648,10.7781,21200.0
2005-05-06 09:45:00,16.18,16.23,16.18,16.23,40800.0,10.7781,10.8114,10.7781,10.8114,40800.0
2005-05-06 09:50:00,16.22,16.22,16.18,16.18,31200.0,10.8048,10.8048,10.7781,10.7781,31200.0
2005-05-06 09:55:00,16.2,16.2,16.17,16.17,23200.0,10.7914,10.7914,10.7714,10.7714,23200.0
2005-05-06 10:00:00,16.19,16.2,16.17,16.17,46400.0,10.7848,10.7914,10.7714,10.7714,46400.0
2005-05-06 10:05:00,16.18,16.18,16.17,16.17,19600.0,10.7781,10.7781,10.7714,10.7714,19600.0
2005-05-06 10:10:00,16.17,16.17,16.11,16.11,47200.0,10.7714,10.7714,10.7315,10.7315,47200.0
2005-05-06 10:15:00,16.11,16.13,16.1,16.1,34000.0,10.7315,10.7448,10.7248,10.7248,34000.0
2005-05-06 10:20:00,16.1,16.11,16.1,16.11,52000.0,10.7248,10.7315,10.7248,10.7315,52000.0
2005-05-06 10:25:00,16.11,16.12,16.11,16.11,67200.0,10.7315,10.7381,10.7315,10.7315,67200.0
2005-05-06 10:30:00,16.11,16.12,16.11,16.12,27200.0,10.7315,10.7381,10.7315,10.7381,27200.0
2005-05-06 10:35:00,16.12,16.12,16.09,16.09,8400.0,10.7381,10.7381,10.7182,10.7182,8400.0
2005-05-06 10:40:00,16.1,16.1,16.08,16.08,19200.0,10.7248,10.7248,10.7115,10.7115,19200.0
2005-05-06 10:45:00,16.07,16.07,16.05,16.07,65600.0,10.7048,10.7048,10.6915,10.7048,65600.0
2005-05-06 10:50:00,16.07,16.08,16.06,16.08,56800.0,10.7048,10.7115,10.6982,10.7115,56800.0
2005-05-06 10:55:00,16.08,16.1,16.08,16.1,14000.0,10.7115,10.7248,10.7115,10.7248,14000.0
2005-05-06 11:00:00,16.1,16.1,16.08,16.09,30000.0,10.7248,10.7248,10.7115,10.7182,30000.0
2005-05-06 11:05:00,16.08,16.08,16.06,16.07,20000.0,10.7115,10.7115,10.6982,10.7048,20000.0
2005-05-06 11:10:00,16.07,16.09,16.07,16.08,24400.0,10.7048,10.7182,10.7048,10.7115,24400.0
2005-05-06 11:15:00,16.08,16.09,16.07,16.09,35600.0,10.7115,10.7182,10.7048,10.7182,35600.0
2005-05-06 11:20:00,16.09,16.1,16.07,16.08,35200.0,10.7182,10.7248,10.7048,10.7115,35200.0
2005-05-06 11:25:00,16.09,16.09,16.07,16.07,22000.0,10.7182,10.7182,10.7048,10.7048,22000.0
2005-05-06 11:30:00,16.07,16.07,16.01,16.05,49600.0,10.7048,10.7048,10.6649,10.6915,49600.0
2005-05-06 11:35:00,16.05,16.06,16.05,16.05,18000.0,10.6915,10.6982,10.6915,10.6915,18000.0
2005-05-06 11:40:00,16.05,16.06,16.05,16.06,10400.0,10.6915,10.6982,10.6915,10.6982,10400.0
2005-05-06 11:45:00,16.06,16.06,16.03,16.03,38000.0,10.6982,10.6982,10.6782,10.6782,38000.0
2005-05-06 11:50:00,16.03,16.05,16.03,16.05,35600.0,10.6782,10.6915,10.6782,10.6915,35600.0
2005-05-06 11:55:00,16.05,16.05,15.99,16.0,42800.0,10.6915,10.6915,10.6515,10.6582,42800.0
2005-05-06 12:00:00,16.0,16.01,15.99,15.99,26000.0,10.6582,10.6649,10.6515,10.6515,26000.0
2005-05-06 12:05:00,15.99,16.04,15.99,16.02,54400.0,10.6515,10.6849,10.6515,10.6715,54400.0
2005-05-06 12:10:00,16.02,16.03,16.0,16.01,33200.0,10.6715,10.6782,10.6582,10.6649,33200.0
2005-05-06 12:15:00,16.0,16.01,16.0,16.0,12000.0,10.6582,10.6649,10.6582,10.6582,12000.0
2005-05-06 12:20:00,16.0,16.01,16.0,16.0,14400.0,10.6582,10.6649,10.6582,10.6582,14400.0
2005-05-06 12:25:00,16.0,16.03,16.0,16.03,23600.0,10.6582,10.6782,10.6582,10.6782,23600.0
2005-05-06 12:30:00,16.03,16.03,16.03,16.03,12400.0,10.6782,10.6782,10.6782,10.6782,12400.0
2005-05-06 12:35:00,16.03,16.03,16.03,16.03,9200.0,10.6782,10.6782,10.6782,10.6782,9200.0
2005-05-06 12:40:00,16.03,16.03,16.0,16.0,26800.0,10.6782,10.6782,10.6582,10.6582,26800.0
2005-05-06 12:45:00,16.01,16.01,15.99,16.0,18800.0,10.6649,10.6649,10.6515,10.6582,18800.0
2005-05-06 12:50:00,16.0,16.04,16.0,16.02,44400.0,10.6582,10.6849,10.6582,10.6715,44400.0
2005-05-06 12:55:00,16.04,16.04,16.02,16.02,62000.0,10.6849,10.6849,10.6715,10.6715,62000.0
2005-05-06 13:00:00,16.02,16.02,16.02,16.02,13600.0,10.6715,10.6715,10.6715,10.6715,13600.0
2005-05-06 13:05:00,16.03,16.06,16.02,16.04,97600.0,10.6782,10.6982,10.6715,10.6849,97600.0
2005-05-06 13:10:00,16.04,16.05,16.03,16.05,14400.0,10.6849,10.6915,10.6782,10.6915,14400.0
2005-05-06 13:15:00,16.05,16.05,16.05,16.05,18000.0,10.6915,10.6915,10.6915,10.6915,18000.0
2005-05-06 13:20:00,16.05,16.06,16.05,16.06,12000.0,10.6915,10.6982,10.6915,10.6982,12000.0
2005-05-06 13:25:00,16.06,16.09,16.06,16.09,31600.0,10.6982,10.7182,10.6982,10.7182,31600.0
2005-05-06 13:30:00,16.09,16.1,16.09,16.09,16400.0,10.7182,10.7248,10.7182,10.7182,16400.0
2005-05-06 13:35:00,16.09,16.09,16.09,16.09,10000.0,10.7182,10.7182,10.7182,10.7182,10000.0
2005-05-06 13:40:00,16.09,16.09,16.06,16.06,8400.0,10.7182,10.7182,10.6982,10.6982,8400.0
2005-05-06 13:45:00,16.06,16.06,16.05,16.05,17200.0,10.6982,10.6982,10.6915,10.6915,17200.0
2005-05-06 13:50:00,16.05,16.06,16.05,16.05,11600.0,10.6915,10.6982,10.6915,10.6915,11600.0
2005-05-06 13:55:00,16.05,16.05,16.03,16.03,10000.0,10.6915,10.6915,10.6782,10.6782,10000.0
2005-05-06 14:00:00,16.03,16.06,16.03,16.06,53600.0,10.6782,10.6982,10.6782,10.6982,53600.0
2005-05-06 14:05:00,16.06,16.09,16.06,16.08,34000.0,10.6982,10.7182,10.6982,10.7115,34000.0
2005-05-06 14:10:00,16.08,16.08,16.07,16.07,17200.0,10.7115,10.7115,10.7048,10.7048,17200.0
2005-05-06 14:15:00,16.07,16.1,16.07,16.09,48400.0,10.7048,10.7248,10.7048,10.7182,48400.0
2005-05-06 14:20:00,16.09,16.1,16.07,16.07,28800.0,10.7182,10.7248,10.7048,10.7048,28800.0
2005-05-06 14:25:00,16.07,16.07,16.05,16.06,20000.0,10.7048,10.7048,10.6915,10.6982,20000.0
2005-05-06 14:30:00,16.06,16.07,16.06,16.06,14000.0,10.6982,10.7048,10.6982,10.6982,14000.0
2005-05-06 14:35:00,16.06,16.08,16.06,16.08,28000.0,10.6982,10.7115,10.6982,10.7115,28000.0
2005-05-06 14:40:00,16.08,16.08,16.06,16.06,32400.0,10.7115,10.7115,10.6982,10.6982,32400.0
2005-05-06 14:45:00,16.06,16.06,16.05,16.05,26800.0,10.6982,10.6982,10.6915,10.6915,26800.0
2005-05-06 14:50:00,16.05,16.05,16.05,16.05,14400.0,10.6915,10.6915,10.6915,10.6915,14400.0
2005-05-06 14:55:00,16.05,16.05,16.04,16.04,35200.0,10.6915,10.6915,10.6849,10.6849,35200.0
2005-05-06 15:00:00,16.04,16.04,16.03,16.03,82400.0,10.6849,10.6849,10.6782,10.6782,82400.0
2005-05-06 15:05:00,16.03,16.03,16.0,16.01,75200.0,10.6782,10.6782,10.6582,10.6649,75200.0
2005-05-06 15:10:00,16.01,16.03,16.01,16.03,35200.0,10.6649,10.6782,10.6649,10.6782,35200.0
2005-05-06 15:15:00,16.03,16.03,16.0,16.03,43200.0,10.6782,10.6782,10.6582,10.6782,43200.0
2005-05-06 15:20:00,16.03,16.03,16.03,16.03,8800.0,10.6782,10.6782,10.6782,10.6782,8800.0
2005-05-06 15:25:00,16.03,16.03,16.01,16.01,70000.0,10.6782,10.6782,10.6649,10.6649,70000.0
2005-05-06 15:30:00,16.01,16.02,16.01,16.02,59600.0,10.6649,10.6715,10.6649,10.6715,59600.0
2005-05-06 15:35:00,16.02,16.02,16.0,16.0,43200.0,10.6715,10.6715,10.6582,10.6582,43200.0
2005-05-06 15:40:00,16.0,16.0,16.0,16.0,44000.0,10.6582,10.6582,10.6582,10.6582,44000.0
2005-05-06 15:45:00,16.0,16.01,16.0,16.01,84400.0,10.6582,10.6649,10.6582,10.6649,84400.0
2005-05-06 15:50:00,16.01,16.02,16.0,16.0,134000.0,10.6649,10.6715,10.6582,10.6582,134000.0
2005-05-06 15:55:00,15.99,16.0,15.99,16.0,162000.0,10.6515,10.6582,10.6515,10.6582,162000.0
2005-05-09 09:30:00,15.99,15.99,15.97,15.99,15200.0,10.6515,10.6515,10.6382,10.6515,15200.0
2005-05-09 09:35:00,15.99,16.0,15.97,16.0,32400.0,10.6515,10.6582,10.6382,10.6582,32400.0
2005-05-09 09:40:00,16.03,16.03,16.02,16.03,28800.0,10.6782,10.6782,10.6715,10.6782,28800.0
2005-05-09 09:45:00,16.04,16.04,15.95,15.96,34400.0,10.6849,10.6849,10.6249,10.6316,34400.0
2005-05-09 09:50:00,15.96,16.02,15.96,16.02,10000.0,10.6316,10.6715,10.6316,10.6715,10000.0
2005-05-09 09:55:00,16.03,16.06,15.99,16.05,40800.0,10.6782,10.6982,10.6515,10.6915,40800.0
2005-05-09 10:00:00,16.05,16.05,15.97,15.98,31200.0,10.6915,10.6915,10.6382,10.6449,31200.0
2005-05-09 10:05:00,15.97,16.03,15.97,15.99,117200.0,10.6382,10.6782,10.6382,10.6515,117200.0
2005-05-09 10:10:00,15.98,15.99,15.96,15.98,110000.0,10.6449,10.6515,10.6316,10.6449,110000.0
2005-05-09 10:15:00,15.98,16.02,15.98,15.99,44800.0,10.6449,10.6715,10.6449,10.6515,44800.0
2005-05-09 10:20:00,15.99,16.0,15.99,15.99,57200.0,10.6515,10.6582,10.6515,10.6515,57200.0
2005-05-09 10:25:00,15.99,15.99,15.99,15.99,44400.0,10.6515,10.6515,10.6515,10.6515,44400.0
2005-05-09 10:30:00,15.99,15.99,15.98,15.99,48000.0,10.6515,10.6515,10.6449,10.6515,48000.0
2005-05-09 10:35:00,15.99,16.0,15.99,16.0,48800.0,10.6515,10.6582,10.6515,10.6582,48800.0
2005-05-09 10:40:00,15.99,15.99,15.99,15.99,59600.0,10.6515,10.6515,10.6515,10.6515,59600.0
2005-05-09 10:45:00,15.99,15.99,15.98,15.99,32000.0,10.6515,10.6515,10.6449,10.6515,32000.0
2005-05-09 10:50:00,15.99,16.0,15.99,15.99,55600.0,10.6515,10.6582,10.6515,10.6515,55600.0
2005-05-09 10:55:00,16.0,16.0,15.98,15.99,44800.0,10.6582,10.6582,10.6449,10.6515,44800.0
2005-05-09 11:00:00,15.99,16.0,15.98,16.0,57200.0,10.6515,10.6582,10.6449,10.6582,57200.0
2005-05-09 11:05:00,16.0,16.01,16.0,16.01,97600.0,10.6582,10.6649,10.6582,10.6649,97600.0
2005-05-09 11:10:00,16.0,16.01,15.99,16.01,35600.0,10.6582,10.6649,10.6515,10.6649,35600.0
2005-05-09 11:15:00,16.01,16.01,16.0,16.0,21600.0,10.6649,10.6649,10.6582,10.6582,21600.0
2005-05-09 11:20:00,16.0,16.01,16.0,16.01,91200.0,10.6582,10.6649,10.6582,10.6649,91200.0
2005-05-09 11:25:00,16.01,16.02,15.99,16.0,81600.0,10.6649,10.6715,10.6515,10.6582,81600.0
2005-05-09 11:30:00,16.0,16.03,16.0,16.03,38000.0,10.6582,10.6782,10.6582,10.6782,38000.0
2005-05-09 11:35:00,16.03,16.03,16.01,16.02,58800.0,10.6782,10.6782,10.6649,10.6715,58800.0
2005-05-09 11:40:00,16.02,16.02,16.0,16.0,111600.0,10.6715,10.6715,10.6582,10.6582,111600.0
2005-05-09 11:45:00,16.0,16.01,15.99,16.01,28000.0,10.6582,10.6649,10.6515,10.6649,28000.0
2005-05-09 11:50:00,16.01,16.03,16.01,16.03,25200.0,10.6649,10.6782,10.6649,10.6782,25200.0
2005-05-09 11:55:00,16.03,16.03,16.02,16.02,16800.0,10.6782,10.6782,10.6715,10.6715,16800.0
2005-05-09 12:00:00,16.01,16.04,16.0,16.03,32800.0,10.6649,10.6849,10.6582,10.6782,32800.0
2005-05-09 12:05:00,16.03,16.07,16.03,16.06,62000.0,10.6782,10.7048,10.6782,10.6982,62000.0
2005-05-09 12:10:00,16.06,16.06,16.05,16.05,27200.0,10.6982,10.6982,10.6915,10.6915,27200.0
2005-05-09 12:15:00,16.05,16.05,16.04,16.04,30400.0,10.6915,10.6915,10.6849,10.6849,30400.0
2005-05-09 12:20:00,16.04,16.05,16.04,16.05,30000.0,10.6849,10.6915,10.6849,10.6915,30000.0
2005-05-09 12:25:00,16.05,16.07,16.05,16.06,43200.0,10.6915,10.7048,10.6915,10.6982,43200.0
2005-05-09 12:30:00,16.06,16.07,16.06,16.07,26400.0,10.6982,10.7048,10.6982,10.7048,26400.0
2005-05-09 12:35:00,16.06,16.06,16.05,16.06,25200.0,10.6982,10.6982,10.6915,10.6982,25200.0
2005-05-09 12:40:00,16.07,16.09,16.06,16.08,28800.0,10.7048,10.7182,10.6982,10.7115,28800.0
2005-05-09 12:45:00,16.08,16.09,16.06,16.07,60800.0,10.7115,10.7182,10.6982,10.7048,60800.0
2005-05-09 12:50:00,16.07,16.09,16.06,16.07,28400.0,10.7048,10.7182,10.6982,10.7048,28400.0
2005-05-09 12:55:00,16.08,16.08,16.06,16.06,27600.0,10.7115,10.7115,10.6982,10.6982,27600.0
2005-05-09 13:00:00,16.06,16.06,16.06,16.06,16400.0,10.6982,10.6982,10.6982,10.6982,16400.0
2005-05-09 13:05:00,16.06,16.06,16.05,16.05,44000.0,10.6982,10.6982,10.6915,10.6915,44000.0
2005-05-09 13:10:00,16.05,16.05,16.03,16.03,65600.0,10.6915,10.6915,10.6782,10.6782,65600.0
2005-05-09 13:15:00,16.03,16.03,16.03,16.03,10000.0,10.6782,10.6782,10.6782,10.6782,10000.0
2005-05-09 13:20:00,16.03,16.05,16.03,16.05,30000.0,10.6782,10.6915,10.6782,10.6915,30000.0
2005-05-09 13:25:00,16.06,16.06,16.05,16.05,65200.0,10.6982,10.6982,10.6915,10.6915,65200.0
2005-05-09 13:30:00,16.05,16.06,16.05,16.05,40000.0,10.6915,10.6982,10.6915,10.6915,40000.0
2005-05-09 13:35:00,16.05,16.06,16.04,16.04,26400.0,10.6915,10.6982,10.6849,10.6849,26400.0
2005-05-09 13:40:00,16.04,16.08,16.04,16.06,32000.0,10.6849,10.7115,10.6849,10.6982,32000.0
2005-05-09 13:45:00,16.07,16.08,16.07,16.08,18000.0,10.7048,10.7115,10.7048,10.7115,18000.0
2005-05-09 13:50:00,16.08,16.09,16.08,16.09,9200.0,10.7115,10.7182,10.7115,10.7182,9200.0
2005-05-09 13:55:00,16.09,16.1,16.09,16.09,22800.0,10.7182,10.7248,10.7182,10.7182,22800.0
2005-05-09 14:00:00,16.09,16.1,16.08,16.08,34000.0,10.7182,10.7248,10.7115,10.7115,34000.0
2005-05-09 14:05:00,16.08,16.08,16.04,16.05,58000.0,10.7115,10.7115,10.6849,10.6915,58000.0
2005-05-09 14:10:00,16.05,16.07,16.05,16.06,20000.0,10.6915,10.7048,10.6915,10.6982,20000.0
2005-05-09 14:15:00,16.06,16.07,16.04,16.04,47600.0,10.6982,10.7048,10.6849,10.6849,47600.0
2005-05-09 14:20:00,16.04,16.05,16.04,16.04,32000.0,10.6849,10.6915,10.6849,10.6849,32000.0
2005-05-09 14:25:00,16.04,16.06,16.04,16.05,61200.0,10.6849,10.6982,10.6849,10.6915,61200.0
2005-05-09 14:30:00,16.05,16.06,16.04,16.04,33600.0,10.6915,10.6982,10.6849,10.6849,33600.0
2005-05-09 14:35:00,16.04,16.05,16.04,16.05,35200.0,10.6849,10.6915,10.6849,10.6915,35200.0
2005-05-09 14:40:00,16.05,16.06,16.04,16.06,22400.0,10.6915,10.6982,10.6849,10.6982,22400.0
2005-05-09 14:45:00,16.06,16.07,16.05,16.06,22800.0,10.6982,10.7048,10.6915,10.6982,22800.0
2005-05-09 14:50:00,16.06,16.07,16.05,16.07,24800.0,10.6982,10.7048,10.6915,10.7048,24800.0
2005-05-09 14:55:00,16.06,16.06,16.05,16.05,19200.0,10.6982,10.6982,10.6915,10.6915,19200.0
2005-05-09 15:00:00,16.05,16.05,16.05,16.05,50400.0,10.6915,10.6915,10.6915,10.6915,50400.0
2005-05-09 15:05:00,16.05,16.06,16.03,16.03,48000.0,10.6915,10.6982,10.6782,10.6782,48000.0
2005-05-09 15:10:00,16.03,16.05,16.03,16.05,85200.0,10.6782,10.6915,10.6782,10.6915,85200.0
2005-05-09 15:15:00,16.05,16.06,16.05,16.06,57600.0,10.6915,10.6982,10.6915,10.6982,57600.0
2005-05-09 15:20:00,16.07,16.07,16.06,16.07,34000.0,10.7048,10.7048,10.6982,10.7048,34000.0
2005-05-09 15:25:00,16.07,16.07,16.03,16.06,142800.0,10.7048,10.7048,10.6782,10.6982,142800.0
2005-05-09 15:30:00,16.06,16.06,16.05,16.06,56400.0,10.6982,10.6982,10.6915,10.6982,56400.0
2005-05-09 15:35:00,16.06,16.08,16.06,16.07,42800.0,10.6982,10.7115,10.6982,10.7048,42800.0
2005-05-09 15:40:00,16.07,16.07,16.06,16.07,20000.0,10.7048,10.7048,10.6982,10.7048,20000.0
2005-05-09 15:45:00,16.07,16.09,16.07,16.09,32000.0,10.7048,10.7182,10.7048,10.7182,32000.0
2005-05-09 15:50:00,16.09,16.1,16.09,16.1,59600.0,10.7182,10.7248,10.7182,10.7248,59600.0
2005-05-09 15:55:00,16.1,16.11,16.09,16.1,263200.0,10.7248,10.7315,10.7182,10.7248,263200.0
2005-05-10 09:30:00,16.04,16.04,16.01,16.01,103600.0,10.6849,10.6849,10.6649,10.6649,103600.0
2005-05-10 09:35:00,16.02,16.02,16.0,16.0,55200.0,10.6715,10.6715,10.6582,10.6582,55200.0
2005-05-10 09:40:00,16.0,16.02,16.0,16.01,76400.0,10.6582,10.6715,10.6582,10.6649,76400.0
2005-05-10 09:45:00,16.01,16.04,16.01,16.01,237200.0,10.6649,10.6849,10.6649,10.6649,237200.0
2005-05-10 09:50:00,16.01,16.04,15.96,16.04,68800.0,10.6649,10.6849,10.6316,10.6849,68800.0
2005-05-10 09:55:00,16.02,16.02,15.98,15.99,28000.0,10.6715,10.6715,10.6449,10.6515,28000.0
2005-05-10 10:00:00,15.99,16.01,15.97,16.01,90400.0,10.6515,10.6649,10.6382,10.6649,90400.0
2005-05-10 10:05:00,16.01,16.01,15.99,15.99,128400.0,10.6649,10.6649,10.6515,10.6515,128400.0
2005-05-10 10:10:00,15.99,16.04,15.99,16.02,59200.0,10.6515,10.6849,10.6515,10.6715,59200.0
2005-05-10 10:15:00,16.02,16.02,15.98,15.98,122000.0,10.6715,10.6715,10.6449,10.6449,122000.0
2005-05-10 10:20:00,15.98,15.99,15.97,15.99,116400.0,10.6449,10.6515,10.6382,10.6515,116400.0
2005-05-10 10:25:00,15.99,16.0,15.98,16.0,30400.0,10.6515,10.6582,10.6449,10.6582,30400.0
2005-05-10 10:30:00,16.0,16.0,15.98,15.99,31600.0,10.6582,10.6582,10.6449,10.6515,31600.0
2005-05-10 10:35:00,15.99,15.99,15.97,15.99,20000.0,10.6515,10.6515,10.6382,10.6515,20000.0
2005-05-10 10:40:00,15.98,16.0,15.96,15.96,53200.0,10.6449,10.6582,10.6316,10.6316,53200.0
2005-05-10 10:45:00,15.96,15.97,15.96,15.96,12800.0,10.6316,10.6382,10.6316,10.6316,12800.0
2005-05-10 10:50:00,15.97,15.99,15.97,15.99,61600.0,10.6382,10.6515,10.6382,10.6515,61600.0
2005-05-10 10:55:00,15.99,15.99,15.98,15.98,106800.0,10.6515,10.6515,10.6449,10.6449,106800.0
2005-05-10 11:00:00,15.98,16.0,15.98,15.99,42400.0,10.6449,10.6582,10.6449,10.6515,42400.0
2005-05-10 11:05:00,15.99,16.05,15.99,16.03,98400.0,10.6515,10.6915,10.6515,10.6782,98400.0
2005-05-10 11:10:00,16.02,16.03,16.02,16.02,42800.0,10.6715,10.6782,10.6715,10.6715,42800.0
2005-05-10 11:15:00,16.02,16.03,16.02,16.03,21600.0,10.6715,10.6782,10.6715,10.6782,21600.0
2005-05-10 11:20:00,16.03,16.03,16.02,16.02,17600.0,10.6782,10.6782,10.6715,10.6715,17600.0
2005-05-10 11:25:00,16.02,16.02,16.02,16.02,12400.0,10.6715,10.6715,10.6715,10.6715,12400.0
2005-05-10 11:30:00,16.02,16.02,15.99,16.0,101600.0,10.6715,10.6715,10.6515,10.6582,101600.0
2005-05-10 11:35:00,16.0,16.0,16.0,16.0,35200.0,10.6582,10.6582,10.6582,10.6582,35200.0
2005-05-10 11:40:00,16.0,16.03,16.0,16.03,74000.0,10.6582,10.6782,10.6582,10.6782,74000.0
2005-05-10 11:45:00,16.03,16.03,15.99,15.99,44400.0,10.6782,10.6782,10.6515,10.6515,44400.0
2005-05-10 11:50:00,15.99,15.99,15.97,15.97,68400.0,10.6515,10.6515,10.6382,10.6382,68400.0
2005-05-10 11:55:00,15.97,15.99,15.97,15.99,118400.0,10.6382,10.6515,10.6382,10.6515,118400.0
2005-05-10 12:00:00,15.98,15.99,15.97,15.99,102000.0,10.6449,10.6515,10.6382,10.6515,102000.0
2005-05-10 12:05:00,16.0,16.0,15.99,16.0,34400.0,10.6582,10.6582,10.6515,10.6582,34400.0
2005-05-10 12:10:00,16.0,16.0,15.98,15.99,86400.0,10.6582,10.6582,10.6449,10.6515,86400.0
2005-05-10 12:15:00,15.99,15.99,15.98,15.99,17200.0,10.6515,10.6515,10.6449,10.6515,17200.0
2005-05-10 12:20:00,15.99,16.01,15.99,15.99,114800.0,10.6515,10.6649,10.6515,10.6515,114800.0
2005-05-10 12:25:00,15.99,16.0,15.99,16.0,26400.0,10.6515,10.6582,10.6515,10.6582,26400.0
2005-05-10 12:30:00,16.0,16.03,16.0,16.02,40000.0,10.6582,10.6782,10.6582,10.6715,40000.0
2005-05-10 12:35:00,16.02,16.02,16.0,16.01,129200.0,10.6715,10.6715,10.6582,10.6649,129200.0
2005-05-10 12:40:00,16.01,16.03,16.0,16.0,32800.0,10.6649,10.6782,10.6582,10.6582,32800.0
2005-05-10 12:45:00,16.0,16.06,16.0,16.05,42000.0,10.6582,10.6982,10.6582,10.6915,42000.0
2005-05-10 12:50:00,16.05,16.05,16.04,16.05,16400.0,10.6915,10.6915,10.6849,10.6915,16400.0
2005-05-10 12:55:00,16.05,16.06,16.03,16.03,25600.0,10.6915,10.6982,10.6782,10.6782,25600.0
2005-05-10 13:00:00,16.04,16.04,16.01,16.01,23600.0,10.6849,10.6849,10.6649,10.6649,23600.0
2005-05-10 13:05:00,16.01,16.02,16.0,16.01,8000.0,10.6649,10.6715,10.6582,10.6649,8000.0
2005-05-10 13:10:00,16.01,16.02,16.0,16.02,76800.0,10.6649,10.6715,10.6582,10.6715,76800.0
2005-05-10 13:15:00,16.02,16.03,16.0,16.02,46400.0,10.6715,10.6782,10.6582,10.6715,46400.0
2005-05-10 13:20:00,16.02,16.02,15.99,15.99,18800.0,10.6715,10.6715,10.6515,10.6515,18800.0
2005-05-10 13:25:00,15.99,16.04,15.99,16.03,58800.0,10.6515,10.6849,10.6515,10.6782,58800.0
2005-05-10 13:30:00,16.03,16.03,15.99,16.0,42800.0,10.6782,10.6782,10.6515,10.6582,42800.0
2005-05-10 13:35:00,16.01,16.02,16.0,16.01,19200.0,10.6649,10.6715,10.6582,10.6649,19200.0
2005-05-10 13:40:00,16.01,16.02,15.99,15.99,27600.0,10.6649,10.6715,10.6515,10.6515,27600.0
2005-05-10 13:45:00,15.99,16.01,15.99,16.01,26400.0,10.6515,10.6649,10.6515,10.6649,26400.0
2005-05-10 13:50:00,16.0,16.02,16.0,16.01,22400.0,10.6582,10.6715,10.6582,10.6649,22400.0
2005-05-10 13:55:00,16.01,16.02,15.99,16.02,90400.0,10.6649,10.6715,10.6515,10.6715,90400.0
2005-05-10 14:00:00,16.03,16.07,16.01,16.02,53600.0,10.6782,10.7048,10.6649,10.6715,53600.0
2005-05-10 14:05:00,16.02,16.02,16.01,16.01,8000.0,10.6715,10.6715,10.6649,10.6649,8000.0
2005-05-10 14:10:00,16.02,16.05,16.01,16.05,55600.0,10.6715,10.6915,10.6649,10.6915,55600.0
2005-05-10 14:15:00,16.05,16.06,16.02,16.02,18800.0,10.6915,10.6982,10.6715,10.6715,18800.0
2005-05-10 14:20:00,16.03,16.03,15.98,15.99,64800.0,10.6782,10.6782,10.6449,10.6515,64800.0
2005-05-10 14:25:00,15.99,16.0,15.99,15.99,20000.0,10.6515,10.6582,10.6515,10.6515,20000.0
2005-05-10 14:30:00,15.99,16.0,15.99,15.99,25600.0,10.6515,10.6582,10.6515,10.6515,25600.0
2005-05-10 14:35:00,16.0,16.0,15.96,15.97,72800.0,10.6582,10.6582,10.6316,10.6382,72800.0
2005-05-10 14:40:00,15.97,15.97,15.96,15.96,161600.0,10.6382,10.6382,10.6316,10.6316,161600.0
2005-05-10 14:45:00,15.96,15.96,15.95,15.95,51200.0,10.6316,10.6316,10.6249,10.6249,51200.0
2005-05-10 14:50:00,15.95,15.95,15.94,15.94,55200.0,10.6249,10.6249,10.6182,10.6182,55200.0
2005-05-10 14:55:00,15.94,15.94,15.92,15.92,147600.0,10.6182,10.6182,10.6049,10.6049,147600.0
2005-05-10 15:00:00,15.92,15.92,15.9,15.9,31600.0,10.6049,10.6049,10.5916,10.5916,31600.0
2005-05-10 15:05:00,15.89,15.89,15.87,15.88,129200.0,10.5849,10.5849,10.5716,10.5783,129200.0
2005-05-10 15:10:00,15.88,15.88,15.87,15.87,54800.0,10.5783,10.5783,10.5716,10.5716,54800.0
2005-05-10 15:15:00,15.87,15.88,15.87,15.88,41200.0,10.5716,10.5783,10.5716,10.5783,41200.0
2005-05-10 15:20:00,15.88,15.89,15.88,15.88,38000.0,10.5783,10.5849,10.5783,10.5783,38000.0
2005-05-10 15:25:00,15.88,15.89,15.88,15.88,40400.0,10.5783,10.5849,10.5783,10.5783,40400.0
2005-05-10 15:30:00,15.88,15.88,15.85,15.86,56400.0,10.5783,10.5783,10.5583,10.5649,56400.0
2005-05-10 15:35:00,15.85,15.88,15.85,15.87,83600.0,10.5583,10.5783,10.5583,10.5716,83600.0
2005-05-10 15:40:00,15.87,15.89,15.87,15.87,60000.0,10.5716,10.5849,10.5716,10.5716,60000.0
2005-05-10 15:45:00,15.87,15.91,15.87,15.91,144400.0,10.5716,10.5983,10.5716,10.5983,144400.0
2005-05-10 15:50:00,15.92,15.93,15.91,15.92,68400.0,10.6049,10.6116,10.5983,10.6049,68400.0
2005-05-10 15:55:00,15.92,15.92,15.92,15.92,61600.0,10.6049,10.6049,10.6049,10.6049,61600.0
2005-05-11 09:30:00,15.99,16.06,15.99,16.04,122000.0,10.6515,10.6982,10.6515,10.6849,122000.0
2005-05-11 09:35:00,16.05,16.06,16.04,16.06,95600.0,10.6915,10.6982,10.6849,10.6982,95600.0
2005-05-11 09:40:00,16.06,16.06,16.03,16.03,35200.0,10.6982,10.6982,10.6782,10.6782,35200.0
2005-05-11 09:45:00,16.04,16.06,16.04,16.05,29600.0,10.6849,10.6982,10.6849,10.6915,29600.0
2005-05-11 09:50:00,16.05,16.05,15.97,15.97,70800.0,10.6915,10.6915,10.6382,10.6382,70800.0
2005-05-11 09:55:00,15.98,16.03,15.97,16.01,138800.0,10.6449,10.6782,10.6382,10.6649,138800.0
2005-05-11 10:00:00,16.01,16.05,16.01,16.02,50400.0,10.6649,10.6915,10.6649,10.6715,50400.0
2005-05-11 10:05:00,16.02,16.03,15.99,16.01,76000.0,10.6715,10.6782,10.6515,10.6649,76000.0
2005-05-11 10:10:00,16.01,16.02,16.01,16.02,64800.0,10.6649,10.6715,10.6649,10.6715,64800.0
2005-05-11 10:15:00,16.02,16.04,16.02,16.04,86800.0,10.6715,10.6849,10.6715,10.6849,86800.0
2005-05-11 10:20:00,16.04,16.05,16.0,16.02,328000.0,10.6849,10.6915,10.6582,10.6715,328000.0
2005-05-11 10:25:00,16.02,16.02,15.96,15.99,30800.0,10.6715,10.6715,10.6316,10.6515,30800.0
2005-05-11 10:30:00,15.99,16.03,15.97,15.99,97200.0,10.6515,10.6782,10.6382,10.6515,97200.0
2005-05-11 10:35:00,15.99,16.03,15.99,16.03,54000.0,10.6515,10.6782,10.6515,10.6782,54000.0
2005-05-11 10:40:00,16.03,16.04,15.99,15.99,66400.0,10.6782,10.6849,10.6515,10.6515,66400.0
2005-05-11 10:45:00,15.99,16.0,15.97,16.0,30800.0,10.6515,10.6582,10.6382,10.6582,30800.0
2005-05-11 10:50:00,16.0,16.0,15.96,15.96,36000.0,10.6582,10.6582,10.6316,10.6316,36000.0
2005-05-11 10:55:00,15.96,15.99,15.93,15.97,68800.0,10.6316,10.6515,10.6116,10.6382,68800.0
2005-05-11 11:00:00,15.97,16.0,15.96,16.0,47200.0,10.6382,10.6582,10.6316,10.6582,47200.0
2005-05-11 11:05:00,16.0,16.01,15.99,16.01,66800.0,10.6582,10.6649,10.6515,10.6649,66800.0
2005-05-11 11:10:00,16.01,16.01,15.97,15.99,28400.0,10.6649,10.6649,10.6382,10.6515,28400.0
2005-05-11 11:15:00,15.99,16.0,15.99,16.0,36400.0,10.6515,10.6582,10.6515,10.6582,36400.0
2005-05-11 11:20:00,16.0,16.0,15.99,15.99,27600.0,10.6582,10.6582,10.6515,10.6515,27600.0
2005-05-11 11:25:00,15.99,16.0,15.97,16.0,38000.0,10.6515,10.6582,10.6382,10.6582,38000.0
2005-05-11 11:30:00,16.0,16.03,16.0,16.03,76000.0,10.6582,10.6782,10.6582,10.6782,76000.0
2005-05-11 11:35:00,16.04,16.04,16.01,16.01,20000.0,10.6849,10.6849,10.6649,10.6649,20000.0
2005-05-11 11:40:00,16.01,16.04,16.01,16.03,36000.0,10.6649,10.6849,10.6649,10.6782,36000.0
2005-05-11 11:45:00,16.03,16.03,16.0,16.0,46400.0,10.6782,10.6782,10.6582,10.6582,46400.0
2005-05-11 11:50:00,16.0,16.0,15.98,15.98,23600.0,10.6582,10.6582,10.6449,10.6449,23600.0
2005-05-11 11:55:00,15.99,15.99,15.98,15.99,6000.0,10.6515,10.6515,10.6449,10.6515,6000.0
2005-05-11 12:00:00,15.99,15.99,15.98,15.99,77600.0,10.6515,10.6515,10.6449,10.6515,77600.0
2005-05-11 12:05:00,15.99,15.99,15.91,15.93,40400.0,10.6515,10.6515,10.5983,10.6116,40400.0
2005-05-11 12:10:00,15.94,15.97,15.92,15.97,45200.0,10.6182,10.6382,10.6049,10.6382,45200.0
2005-05-11 12:15:00,15.97,16.02,15.97,15.97,52000.0,10.6382,10.6715,10.6382,10.6382,52000.0
2005-05-11 12:20:00,15.97,16.0,15.97,15.99,16800.0,10.6382,10.6582,10.6382,10.6515,16800.0
2005-05-11 12:25:00,15.99,15.99,15.97,15.97,18800.0,10.6515,10.6515,10.6382,10.6382,18800.0
2005-05-11 12:30:00,15.97,15.97,15.94,15.95,14000.0,10.6382,10.6382,10.6182,10.6249,14000.0
2005-05-11 12:35:00,15.95,15.97,15.95,15.97,8400.0,10.6249,10.6382,10.6249,10.6382,8400.0
2005-05-11 12:40:00,15.97,15.99,15.97,15.98,22800.0,10.6382,10.6515,10.6382,10.6449,22800.0
2005-05-11 12:45:00,15.97,15.97,15.95,15.96,25200.0,10.6382,10.6382,10.6249,10.6316,25200.0
2005-05-11 12:50:00,15.96,15.97,15.96,15.96,30000.0,10.6316,10.6382,10.6316,10.6316,30000.0
2005-05-11 12:55:00,15.97,15.97,15.96,15.97,5600.0,10.6382,10.6382,10.6316,10.6382,5600.0
2005-05-11 13:00:00,15.97,16.0,15.97,15.99,38000.0,10.6382,10.6582,10.6382,10.6515,38000.0
2005-05-11 13:05:00,15.99,16.0,15.98,16.0,36800.0,10.6515,10.6582,10.6449,10.6582,36800.0
2005-05-11 13:10:00,16.01,16.03,16.0,16.03,67200.0,10.6649,10.6782,10.6582,10.6782,67200.0
2005-05-11 13:15:00,16.03,16.03,16.0,16.0,70800.0,10.6782,10.6782,10.6582,10.6582,70800.0
2005-05-11 13:20:00,16.0,16.0,15.99,15.99,5200.0,10.6582,10.6582,10.6515,10.6515,5200.0
2005-05-11 13:25:00,15.99,16.01,15.99,16.01,19600.0,10.6515,10.6649,10.6515,10.6649,19600.0
2005-05-11 13:30:00,16.01,16.02,16.01,16.02,10800.0,10.6649,10.6715,10.6649,10.6715,10800.0
2005-05-11 13:35:00,16.02,16.02,15.99,16.0,12400.0,10.6715,10.6715,10.6515,10.6582,12400.0
2005-05-11 13:40:00,15.99,16.01,15.99,16.0,8800.0,10.6515,10.6649,10.6515,10.6582,8800.0
2005-05-11 13:45:00,16.0,16.0,15.98,15.99,13200.0,10.6582,10.6582,10.6449,10.6515,13200.0
2005-05-11 13:50:00,15.98,15.99,15.98,15.99,13600.0,10.6449,10.6515,10.6449,10.6515,13600.0
2005-05-11 13:55:00,15.99,16.01,15.99,16.0,23600.0,10.6515,10.6649,10.6515,10.6582,23600.0
2005-05-11 14:00:00,16.0,16.03,16.0,16.03,32400.0,10.6582,10.6782,10.6582,10.6782,32400.0
2005-05-11 14:05:00,16.02,16.04,16.0,16.04,68400.0,10.6715,10.6849,10.6582,10.6849,68400.0
2005-05-11 14:10:00,16.04,16.07,16.04,16.06,69600.0,10.6849,10.7048,10.6849,10.6982,69600.0
2005-05-11 14:15:00,16.06,16.08,16.06,16.08,44800.0,10.6982,10.7115,10.6982,10.7115,44800.0
2005-05-11 14:20:00,16.09,16.1,16.04,16.06,106400.0,10.7182,10.7248,10.6849,10.6982,106400.0
2005-05-11 14:25:00,16.08,16.08,16.06,16.06,23200.0,10.7115,10.7115,10.6982,10.6982,23200.0
2005-05-11 14:30:00,16.06,16.09,16.05,16.08,15200.0,10.6982,10.7182,10.6915,10.7115,15200.0
2005-05-11 14:35:00,16.08,16.1,16.08,16.08,10000.0,10.7115,10.7248,10.7115,10.7115,10000.0
2005-05-11 14:40:00,16.08,16.09,16.08,16.08,35200.0,10.7115,10.7182,10.7115,10.7115,35200.0
2005-05-11 14:45:00,16.07,16.1,16.06,16.09,32400.0,10.7048,10.7248,10.6982,10.7182,32400.0
2005-05-11 14:50:00,16.09,16.12,16.08,16.08,50000.0,10.7182,10.7381,10.7115,10.7115,50000.0
2005-05-11 14:55:00,16.08,16.1,16.06,16.08,55200.0,10.7115,10.7248,10.6982,10.7115,55200.0
2005-05-11 15:00:00,16.09,16.1,16.05,16.05,50400.0,10.7182,10.7248,10.6915,10.6915,50400.0
2005-05-11 15:05:00,16.05,16.07,16.05,16.05,39600.0,10.6915,10.7048,10.6915,10.6915,39600.0
2005-05-11 15:10:00,16.04,16.06,16.03,16.05,68800.0,10.6849,10.6982,10.6782,10.6915,68800.0
2005-05-11 15:15:00,16.05,16.06,16.05,16.06,27600.0,10.6915,10.6982,10.6915,10.6982,27600.0
2005-05-11 15:20:00,16.06,16.09,16.06,16.08,28000.0,10.6982,10.7182,10.6982,10.7115,28000.0
2005-05-11 15:25:00,16.08,16.08,16.05,16.07,61200.0,10.7115,10.7115,10.6915,10.7048,61200.0
2005-05-11 15:30:00,16.08,16.08,16.07,16.07,18800.0,10.7115,10.7115,10.7048,10.7048,18800.0
2005-05-11 15:35:00,16.07,16.11,16.07,16.09,40000.0,10.7048,10.7315,10.7048,10.7182,40000.0
2005-05-11 15:40:00,16.09,16.09,16.06,16.06,50800.0,10.7182,10.7182,10.6982,10.6982,50800.0
2005-05-11 15:45:00,16.06,16.07,16.05,16.07,75200.0,10.6982,10.7048,10.6915,10.7048,75200.0
2005-05-11 15:50:00,16.08,16.09,16.05,16.05,38800.0,10.7115,10.7182,10.6915,10.6915,38800.0
2005-05-11 15:55:00,16.05,16.07,16.03,16.06,103600.0,10.6915,10.7048,10.6782,10.6982,103600.0
2005-05-12 09:30:00,16.15,16.15,16.14,16.14,31600.0,10.7581,10.7581,10.7515,10.7515,31600.0
2005-05-12 09:35:00,16.14,16.14,16.05,16.05,57200.0,10.7515,10.7515,10.6915,10.6915,57200.0
2005-05-12 09:40:00,16.05,16.07,16.04,16.06,34800.0,10.6915,10.7048,10.6849,10.6982,34800.0
2005-05-12 09:45:00,16.06,16.06,16.03,16.03,17200.0,10.6982,10.6982,10.6782,10.6782,17200.0
2005-05-12 09:50:00,16.05,16.05,15.96,15.96,72400.0,10.6915,10.6915,10.6316,10.6316,72400.0
2005-05-12 09:55:00,15.97,15.97,15.88,15.89,144400.0,10.6382,10.6382,10.5783,10.5849,144400.0
2005-05-12 10:00:00,15.89,15.94,15.88,15.89,140400.0,10.5849,10.6182,10.5783,10.5849,140400.0
2005-05-12 10:05:00,15.89,15.91,15.86,15.9,111600.0,10.5849,10.5983,10.5649,10.5916,111600.0
2005-05-12 10:10:00,15.9,15.91,15.87,15.88,107600.0,10.5916,10.5983,10.5716,10.5783,107600.0
2005-05-12 10:15:00,15.87,15.9,15.87,15.9,141200.0,10.5716,10.5916,10.5716,10.5916,141200.0
2005-05-12 10:20:00,15.88,15.9,15.86,15.88,30400.0,10.5783,10.5916,10.5649,10.5783,30400.0
2005-05-12 10:25:00,15.87,15.88,15.85,15.87,54400.0,10.5716,10.5783,10.5583,10.5716,54400.0
2005-05-12 10:30:00,15.87,15.89,15.84,15.89,70800.0,10.5716,10.5849,10.5516,10.5849,70800.0
2005-05-12 10:35:00,15.89,15.89,15.84,15.84,83600.0,10.5849,10.5849,10.5516,10.5516,83600.0
2005-05-12 10:40:00,15.83,15.84,15.82,15.82,61200.0,10.545,10.5516,10.5383,10.5383,61200.0
2005-05-12 10:45:00,15.82,15.83,15.74,15.74,58800.0,10.5383,10.545,10.485,10.485,58800.0
2005-05-12 10:50:00,15.74,15.81,15.74,15.79,60400.0,10.485,10.5316,10.485,10.5183,60400.0
2005-05-12 10:55:00,15.79,15.79,15.73,15.78,99600.0,10.5183,10.5183,10.4783,10.5117,99600.0
2005-05-12 11:00:00,15.78,15.78,15.75,15.75,94800.0,10.5117,10.5117,10.4917,10.4917,94800.0
2005-05-12 11:05:00,15.75,15.77,15.73,15.75,67200.0,10.4917,10.505,10.4783,10.4917,67200.0
2005-05-12 11:10:00,15.75,15.77,15.74,15.77,41200.0,10.4917,10.505,10.485,10.505,41200.0
2005-05-12 11:15:00,15.77,15.8,15.77,15.8,459200.0,10.505,10.525,10.505,10.525,459200.0
2005-05-12 11:20:00,15.8,15.84,15.8,15.84,50000.0,10.525,10.5516,10.525,10.5516,50000.0
2005-05-12 11:25:00,15.84,15.85,15.82,15.83,24000.0,10.5516,10.5583,10.5383,10.545,24000.0
2005-05-12 11:30:00,15.82,15.84,15.82,15.84,109600.0,10.5383,10.5516,10.5383,10.5516,109600.0
2005-05-12 11:35:00,15.83,15.84,15.82,15.83,25600.0,10.545,10.5516,10.5383,10.545,25600.0
2005-05-12 11:40:00,15.83,15.86,15.83,15.86,46400.0,10.545,10.5649,10.545,10.5649,46400.0
2005-05-12 11:45:00,15.86,15.87,15.85,15.87,36800.0,10.5649,10.5716,10.5583,10.5716,36800.0
2005-05-12 11:50:00,15.87,15.87,15.85,15.86,14800.0,10.5716,10.5716,10.5583,10.5649,14800.0
2005-05-12 11:55:00,15.86,15.88,15.85,15.88,35600.0,10.5649,10.5783,10.5583,10.5783,35600.0
2005-05-12 12:00:00,15.87,15.89,15.85,15.85,39200.0,10.5716,10.5849,10.5583,10.5583,39200.0
2005-05-12 12:05:00,15.86,15.86,15.84,15.84,52400.0,10.5649,10.5649,10.5516,10.5516,52400.0
2005-05-12 12:10:00,15.84,15.87,15.84,15.86,102400.0,10.5516,10.5716,10.5516,10.5649,102400.0
2005-05-12 12:15:00,15.86,15.89,15.85,15.86,97600.0,10.5649,10.5849,10.5583,10.5649,97600.0
2005-05-12 12:20:00,15.86,15.89,15.86,15.89,41600.0,10.5649,10.5849,10.5649,10.5849,41600.0
2005-05-12 12:25:00,15.89,15.89,15.87,15.87,56400.0,10.5849,10.5849,10.5716,10.5716,56400.0
2005-05-12 12:30:00,15.85,15.86,15.83,15.84,30800.0,10.5583,10.5649,10.545,10.5516,30800.0
2005-05-12 12:35:00,15.83,15.85,15.82,15.85,29200.0,10.545,10.5583,10.5383,10.5583,29200.0
2005-05-12 12:40:00,15.85,15.86,15.84,15.86,79200.0,10.5583,10.5649,10.5516,10.5649,79200.0
2005-05-12 12:45:00,15.86,15.88,15.85,15.85,21600.0,10.5649,10.5783,10.5583,10.5583,21600.0
2005-05-12 12:50:00,15.85,15.88,15.85,15.88,19200.0,10.5583,10.5783,10.5583,10.5783,19200.0
2005-05-12 12:55:00,15.88,15.88,15.88,15.88,19200.0,10.5783,10.5783,10.5783,10.5783,19200.0
2005-05-12 13:00:00,15.88,15.88,15.85,15.87,38000.0,10.5783,10.5783,10.5583,10.5716,38000.0
2005-05-12 13:05:00,15.86,15.86,15.85,15.86,56000.0,10.5649,10.5649,10.5583,10.5649,56000.0
2005-05-12 13:10:00,15.85,15.86,15.85,15.85,22000.0,10.5583,10.5649,10.5583,10.5583,22000.0
2005-05-12 13:15:00,15.85,15.86,15.85,15.86,42800.0,10.5583,10.5649,10.5583,10.5649,42800.0
2005-05-12 13:20:00,15.86,15.86,15.85,15.85,31200.0,10.5649,10.5649,10.5583,10.5583,31200.0
2005-05-12 13:25:00,15.85,15.85,15.83,15.84,47200.0,10.5583,10.5583,10.545,10.5516,47200.0
2005-05-12 13:30:00,15.84,15.85,15.83,15.84,22800.0,10.5516,10.5583,10.545,10.5516,22800.0
2005-05-12 13:35:00,15.84,15.86,15.81,15.83,72800.0,10.5516,10.5649,10.5316,10.545,72800.0
2005-05-12 13:40:00,15.83,15.83,15.8,15.8,65600.0,10.545,10.545,10.525,10.525,65600.0
2005-05-12 13:45:00,15.8,15.81,15.79,15.8,94400.0,10.525,10.5316,10.5183,10.525,94400.0
2005-05-12 13:50:00,15.8,15.84,15.8,15.84,39600.0,10.525,10.5516,10.525,10.5516,39600.0
2005-05-12 13:55:00,15.83,15.85,15.82,15.82,29600.0,10.545,10.5583,10.5383,10.5383,29600.0
2005-05-12 14:00:00,15.82,15.83,15.81,15.83,12400.0,10.5383,10.545,10.5316,10.545,12400.0
2005-05-12 14:05:00,15.82,15.82,15.76,15.78,79600.0,10.5383,10.5383,10.4983,10.5117,79600.0
2005-05-12 14:10:00,15.78,15.78,15.76,15.77,60800.0,10.5117,10.5117,10.4983,10.505,60800.0
2005-05-12 14:15:00,15.77,15.8,15.76,15.79,69200.0,10.505,10.525,10.4983,10.5183,69200.0
2005-05-12 14:20:00,15.79,15.79,15.74,15.74,106000.0,10.5183,10.5183,10.485,10.485,106000.0
2005-05-12 14:25:00,15.75,15.78,15.74,15.75,84800.0,10.4917,10.5117,10.485,10.4917,84800.0
2005-05-12 14:30:00,15.75,15.77,15.75,15.76,78800.0,10.4917,10.505,10.4917,10.4983,78800.0
2005-05-12 14:35:00,15.76,15.76,15.73,15.75,117600.0,10.4983,10.4983,10.4783,10.4917,117600.0
2005-05-12 14:40:00,15.75,15.75,15.7,15.71,112400.0,10.4917,10.4917,10.4584,10.465,112400.0
2005-05-12 14:45:00,15.71,15.71,15.7,15.7,74800.0,10.465,10.465,10.4584,10.4584,74800.0
2005-05-12 14:50:00,15.7,15.71,15.7,15.7,39200.0,10.4584,10.465,10.4584,10.4584,39200.0
2005-05-12 14:55:00,15.7,15.7,15.67,15.67,114400.0,10.4584,10.4584,10.4384,10.4384,114400.0
2005-05-12 15:00:00,15.67,15.7,15.66,15.68,222000.0,10.4384,10.4584,10.4317,10.445,222000.0
2005-05-12 15:05:00,15.68,15.68,15.67,15.68,68400.0,10.445,10.445,10.4384,10.445,68400.0
2005-05-12 15:10:00,15.68,15.68,15.66,15.67,115200.0,10.445,10.445,10.4317,10.4384,115200.0
2005-05-12 15:15:00,15.67,15.68,15.65,15.67,126000.0,10.4384,10.445,10.4251,10.4384,126000.0
2005-05-12 15:20:00,15.67,15.68,15.66,15.67,104400.0,10.4384,10.445,10.4317,10.4384,104400.0
2005-05-12 15:25:00,15.67,15.69,15.67,15.67,74000.0,10.4384,10.4517,10.4384,10.4384,74000.0
2005-05-12 15:30:00,15.65,15.66,15.63,15.64,89200.0,10.4251,10.4317,10.4117,10.4184,89200.0
2005-05-12 15:35:00,15.64,15.64,15.6,15.62,120000.0,10.4184,10.4184,10.3918,10.4051,120000.0
2005-05-12 15:40:00,15.62,15.69,15.62,15.69,64400.0,10.4051,10.4517,10.4051,10.4517,64400.0
2005-05-12 15:45:00,15.69,15.69,15.65,15.65,92400.0,10.4517,10.4517,10.4251,10.4251,92400.0
2005-05-12 15:50:00,15.65,15.66,15.65,15.65,119600.0,10.4251,10.4317,10.4251,10.4251,119600.0
2005-05-12 15:55:00,15.65,15.66,15.64,15.64,166800.0,10.4251,10.4317,10.4184,10.4184,166800.0
2005-05-13 09:30:00,15.68,15.69,15.67,15.68,44000.0,10.445,10.4517,10.4384,10.445,44000.0
2005-05-13 09:35:00,15.68,15.79,15.68,15.73,40800.0,10.445,10.5183,10.445,10.4783,40800.0
2005-05-13 09:40:00,15.74,15.75,15.59,15.59,61600.0,10.485,10.4917,10.3851,10.3851,61600.0
2005-05-13 09:45:00,15.59,15.7,15.58,15.64,82000.0,10.3851,10.4584,10.3784,10.4184,82000.0
2005-05-13 09:50:00,15.63,15.63,15.47,15.48,92800.0,10.4117,10.4117,10.3052,10.3118,92800.0
2005-05-13 09:55:00,15.48,15.58,15.48,15.58,95200.0,10.3118,10.3784,10.3118,10.3784,95200.0
2005-05-13 10:00:00,15.59,15.59,15.45,15.46,66800.0,10.3851,10.3851,10.2918,10.2985,66800.0
2005-05-13 10:05:00,15.45,15.55,15.45,15.54,88800.0,10.2918,10.3584,10.2918,10.3518,88800.0
2005-05-13 10:10:00,15.54,15.54,15.5,15.54,54800.0,10.3518,10.3518,10.3251,10.3518,54800.0
2005-05-13 10:15:00,15.54,15.54,15.51,15.53,48400.0,10.3518,10.3518,10.3318,10.3451,48400.0
2005-05-13 10:20:00,15.53,15.54,15.51,15.51,150800.0,10.3451,10.3518,10.3318,10.3318,150800.0
2005-05-13 10:25:00,15.52,15.57,15.52,15.56,81200.0,10.3385,10.3718,10.3385,10.3651,81200.0
2005-05-13 10:30:00,15.56,15.57,15.53,15.53,72400.0,10.3651,10.3718,10.3451,10.3451,72400.0
2005-05-13 10:35:00,15.53,15.56,15.53,15.56,41200.0,10.3451,10.3651,10.3451,10.3651,41200.0
2005-05-13 10:40:00,15.55,15.61,15.55,15.61,66000.0,10.3584,10.3984,10.3584,10.3984,66000.0
2005-05-13 10:45:00,15.61,15.61,15.55,15.55,24000.0,10.3984,10.3984,10.3584,10.3584,24000.0
2005-05-13 10:50:00,15.55,15.55,15.53,15.53,18800.0,10.3584,10.3584,10.3451,10.3451,18800.0
2005-05-13 10:55:00,15.53,15.6,15.53,15.6,42400.0,10.3451,10.3918,10.3451,10.3918,42400.0
2005-05-13 11:00:00,15.6,15.62,15.58,15.58,56800.0,10.3918,10.4051,10.3784,10.3784,56800.0
2005-05-13 11:05:00,15.58,15.61,15.58,15.61,31600.0,10.3784,10.3984,10.3784,10.3984,31600.0
2005-05-13 11:10:00,15.61,15.63,15.61,15.63,37200.0,10.3984,10.4117,10.3984,10.4117,37200.0
2005-05-13 11:15:00,15.63,15.63,15.63,15.63,52000.0,10.4117,10.4117,10.4117,10.4117,52000.0
2005-05-13 11:20:00,15.63,15.65,15.63,15.64,53600.0,10.4117,10.4251,10.4117,10.4184,53600.0
2005-05-13 11:25:00,15.64,15.69,15.64,15.69,75200.0,10.4184,10.4517,10.4184,10.4517,75200.0
2005-05-13 11:30:00,15.69,15.69,15.65,15.66,50400.0,10.4517,10.4517,10.4251,10.4317,50400.0
2005-05-13 11:35:00,15.66,15.66,15.64,15.66,23600.0,10.4317,10.4317,10.4184,10.4317,23600.0
2005-05-13 11:40:00,15.65,15.67,15.63,15.64,43600.0,10.4251,10.4384,10.4117,10.4184,43600.0
2005-05-13 11:45:00,15.64,15.67,15.64,15.67,17200.0,10.4184,10.4384,10.4184,10.4384,17200.0
2005-05-13 11:50:00,15.67,15.71,15.66,15.68,52000.0,10.4384,10.465,10.4317,10.445,52000.0
2005-05-13 11:55:00,15.67,15.7,15.66,15.67,35200.0,10.4384,10.4584,10.4317,10.4384,35200.0
2005-05-13 12:00:00,15.67,15.67,15.63,15.64,28000.0,10.4384,10.4384,10.4117,10.4184,28000.0
2005-05-13 12:05:00,15.65,15.67,15.65,15.67,20800.0,10.4251,10.4384,10.4251,10.4384,20800.0
2005-05-13 12:10:00,15.67,15.69,15.67,15.68,15600.0,10.4384,10.4517,10.4384,10.445,15600.0
2005-05-13 12:15:00,15.68,15.7,15.68,15.7,11600.0,10.445,10.4584,10.445,10.4584,11600.0
2005-05-13 12:20:00,15.7,15.72,15.69,15.71,38800.0,10.4584,10.4717,10.4517,10.465,38800.0
2005-05-13 12:25:00,15.72,15.75,15.71,15.71,72400.0,10.4717,10.4917,10.465,10.465,72400.0
2005-05-13 12:30:00,15.71,15.71,15.68,15.68,20000.0,10.465,10.465,10.445,10.445,20000.0
2005-05-13 12:35:00,15.67,15.67,15.63,15.65,38800.0,10.4384,10.4384,10.4117,10.4251,38800.0
2005-05-13 12:40:00,15.65,15.67,15.63,15.67,13200.0,10.4251,10.4384,10.4117,10.4384,13200.0
2005-05-13 12:45:00,15.68,15.68,15.65,15.65,20400.0,10.445,10.445,10.4251,10.4251,20400.0
2005-05-13 12:50:00,15.65,15.66,15.64,15.66,25200.0,10.4251,10.4317,10.4184,10.4317,25200.0
2005-05-13 12:55:00,15.66,15.67,15.65,15.65,8400.0,10.4317,10.4384,10.4251,10.4251,8400.0
2005-05-13 13:00:00,15.65,15.66,15.65,15.65,12400.0,10.4251,10.4317,10.4251,10.4251,12400.0
2005-05-13 13:05:00,15.65,15.65,15.65,15.65,6000.0,10.4251,10.4251,10.4251,10.4251,6000.0
2005-05-13 13:10:00,15.65,15.66,15.64,15.65,24800.0,10.4251,10.4317,10.4184,10.4251,24800.0
2005-05-13 13:15:00,15.65,15.65,15.62,15.62,18800.0,10.4251,10.4251,10.4051,10.4051,18800.0
2005-05-13 13:20:00,15.63,15.63,15.6,15.6,30400.0,10.4117,10.4117,10.3918,10.3918,30400.0
2005-05-13 13:25:00,15.6,15.6,15.56,15.56,28800.0,10.3918,10.3918,10.3651,10.3651,28800.0
2005-05-13 13:30:00,15.57,15.59,15.56,15.59,23200.0,10.3718,10.3851,10.3651,10.3851,23200.0
2005-05-13 13:35:00,15.59,15.6,15.58,15.59,22400.0,10.3851,10.3918,10.3784,10.3851,22400.0
2005-05-13 13:40:00,15.59,15.59,15.56,15.56,14400.0,10.3851,10.3851,10.3651,10.3651,14400.0
2005-05-13 13:45:00,15.54,15.56,15.53,15.56,34400.0,10.3518,10.3651,10.3451,10.3651,34400.0
2005-05-13 13:50:00,15.56,15.58,15.55,15.55,54000.0,10.3651,10.3784,10.3584,10.3584,54000.0
2005-05-13 13:55:00,15.54,15.54,15.51,15.52,36000.0,10.3518,10.3518,10.3318,10.3385,36000.0
2005-05-13 14:00:00,15.51,15.52,15.5,15.52,57600.0,10.3318,10.3385,10.3251,10.3385,57600.0
2005-05-13 14:05:00,15.52,15.53,15.49,15.49,20400.0,10.3385,10.3451,10.3185,10.3185,20400.0
2005-05-13 14:10:00,15.49,15.49,15.46,15.46,52400.0,10.3185,10.3185,10.2985,10.2985,52400.0
2005-05-13 14:15:00,15.46,15.46,15.4,15.41,57600.0,10.2985,10.2985,10.2585,10.2652,57600.0
2005-05-13 14:20:00,15.41,15.43,15.39,15.42,99600.0,10.2652,10.2785,10.2519,10.2718,99600.0
2005-05-13 14:25:00,15.42,15.43,15.4,15.43,34000.0,10.2718,10.2785,10.2585,10.2785,34000.0
2005-05-13 14:30:00,15.44,15.44,15.34,15.36,101200.0,10.2852,10.2852,10.2186,10.2319,101200.0
2005-05-13 14:35:00,15.35,15.35,15.27,15.28,38800.0,10.2252,10.2252,10.1719,10.1786,38800.0
2005-05-13 14:40:00,15.28,15.3,15.28,15.28,96000.0,10.1786,10.1919,10.1786,10.1786,96000.0
2005-05-13 14:45:00,15.28,15.29,15.21,15.23,228800.0,10.1786,10.1852,10.132,10.1453,228800.0
2005-05-13 14:50:00,15.24,15.27,15.23,15.26,253600.0,10.1519,10.1719,10.1453,10.1653,253600.0
2005-05-13 14:55:00,15.26,15.29,15.26,15.28,133200.0,10.1653,10.1852,10.1653,10.1786,133200.0
2005-05-13 15:00:00,15.27,15.28,15.26,15.27,129600.0,10.1719,10.1786,10.1653,10.1719,129600.0
2005-05-13 15:05:00,15.27,15.27,15.24,15.25,146000.0,10.1719,10.1719,10.1519,10.1586,146000.0
2005-05-13 15:10:00,15.25,15.3,15.25,15.29,136000.0,10.1586,10.1919,10.1586,10.1852,136000.0
2005-05-13 15:15:00,15.29,15.3,15.28,15.29,235600.0,10.1852,10.1919,10.1786,10.1852,235600.0
2005-05-13 15:20:00,15.29,15.34,15.29,15.32,218800.0,10.1852,10.2186,10.1852,10.2052,218800.0
2005-05-13 15:25:00,15.33,15.33,15.31,15.31,110800.0,10.2119,10.2119,10.1986,10.1986,110800.0
2005-05-13 15:30:00,15.31,15.33,15.31,15.32,205200.0,10.1986,10.2119,10.1986,10.2052,205200.0
2005-05-13 15:35:00,15.32,15.32,15.3,15.32,238000.0,10.2052,10.2052,10.1919,10.2052,238000.0
2005-05-13 15:40:00,15.32,15.36,15.31,15.31,145200.0,10.2052,10.2319,10.1986,10.1986,145200.0
2005-05-13 15:45:00,15.31,15.33,15.31,15.32,110000.0,10.1986,10.2119,10.1986,10.2052,110000.0
2005-05-13 15:50:00,15.32,15.34,15.31,15.31,183200.0,10.2052,10.2186,10.1986,10.1986,183200.0
2005-05-13 15:55:00,15.31,15.33,15.3,15.3,210000.0,10.1986,10.2119,10.1919,10.1919,210000.0
2005-05-16 09:30:00,15.28,15.28,15.26,15.26,113600.0,10.1786,10.1786,10.1653,10.1653,113600.0
2005-05-16 09:35:00,15.26,15.38,15.26,15.34,174400.0,10.1653,10.2452,10.1653,10.2186,174400.0
2005-05-16 09:40:00,15.35,15.38,15.32,15.38,161200.0,10.2252,10.2452,10.2052,10.2452,161200.0
2005-05-16 09:45:00,15.38,15.38,15.31,15.31,133200.0,10.2452,10.2452,10.1986,10.1986,133200.0
2005-05-16 09:50:00,15.32,15.4,15.32,15.4,80800.0,10.2052,10.2585,10.2052,10.2585,80800.0
2005-05-16 09:55:00,15.4,15.43,15.4,15.42,64000.0,10.2585,10.2785,10.2585,10.2718,64000.0
2005-05-16 10:00:00,15.43,15.46,15.42,15.44,96000.0,10.2785,10.2985,10.2718,10.2852,96000.0
2005-05-16 10:05:00,15.44,15.47,15.43,15.43,72400.0,10.2852,10.3052,10.2785,10.2785,72400.0
2005-05-16 10:10:00,15.43,15.47,15.42,15.47,48400.0,10.2785,10.3052,10.2718,10.3052,48400.0
2005-05-16 10:15:00,15.47,15.52,15.47,15.51,54000.0,10.3052,10.3385,10.3052,10.3318,54000.0
2005-05-16 10:20:00,15.51,15.51,15.44,15.47,30400.0,10.3318,10.3318,10.2852,10.3052,30400.0
2005-05-16 10:25:00,15.47,15.49,15.47,15.49,37200.0,10.3052,10.3185,10.3052,10.3185,37200.0
2005-05-16 10:30:00,15.49,15.5,15.49,15.49,56000.0,10.3185,10.3251,10.3185,10.3185,56000.0
2005-05-16 10:35:00,15.49,15.53,15.48,15.52,62400.0,10.3185,10.3451,10.3118,10.3385,62400.0
2005-05-16 10:40:00,15.51,15.51,15.49,15.51,57200.0,10.3318,10.3318,10.3185,10.3318,57200.0
2005-05-16 10:45:00,15.51,15.55,15.51,15.53,70400.0,10.3318,10.3584,10.3318,10.3451,70400.0
2005-05-16 10:50:00,15.53,15.55,15.53,15.54,33600.0,10.3451,10.3584,10.3451,10.3518,33600.0
2005-05-16 10:55:00,15.54,15.55,15.54,15.54,34000.0,10.3518,10.3584,10.3518,10.3518,34000.0
2005-05-16 11:00:00,15.54,15.54,15.52,15.52,31600.0,10.3518,10.3518,10.3385,10.3385,31600.0
2005-05-16 11:05:00,15.51,15.51,15.49,15.5,38000.0,10.3318,10.3318,10.3185,10.3251,38000.0
2005-05-16 11:10:00,15.5,15.52,15.5,15.51,50000.0,10.3251,10.3385,10.3251,10.3318,50000.0
2005-05-16 11:15:00,15.51,15.55,15.51,15.55,17200.0,10.3318,10.3584,10.3318,10.3584,17200.0
2005-05-16 11:20:00,15.54,15.56,15.54,15.55,36800.0,10.3518,10.3651,10.3518,10.3584,36800.0
2005-05-16 11:25:00,15.55,15.55,15.52,15.52,62000.0,10.3584,10.3584,10.3385,10.3385,62000.0
2005-05-16 11:30:00,15.53,15.53,15.5,15.52,84000.0,10.3451,10.3451,10.3251,10.3385,84000.0
2005-05-16 11:35:00,15.52,15.52,15.52,15.52,24800.0,10.3385,10.3385,10.3385,10.3385,24800.0
2005-05-16 11:40:00,15.51,15.51,15.49,15.5,40000.0,10.3318,10.3318,10.3185,10.3251,40000.0
2005-05-16 11:45:00,15.5,15.5,15.47,15.48,39600.0,10.3251,10.3251,10.3052,10.3118,39600.0
2005-05-16 11:50:00,15.49,15.52,15.48,15.52,45600.0,10.3185,10.3385,10.3118,10.3385,45600.0
2005-05-16 11:55:00,15.52,15.53,15.49,15.49,29200.0,10.3385,10.3451,10.3185,10.3185,29200.0
2005-05-16 12:00:00,15.49,15.52,15.49,15.51,52000.0,10.3185,10.3385,10.3185,10.3318,52000.0
2005-05-16 12:05:00,15.52,15.54,15.51,15.54,43200.0,10.3385,10.3518,10.3318,10.3518,43200.0
2005-05-16 12:10:00,15.54,15.55,15.53,15.53,35200.0,10.3518,10.3584,10.3451,10.3451,35200.0
2005-05-16 12:15:00,15.53,15.54,15.5,15.51,16800.0,10.3451,10.3518,10.3251,10.3318,16800.0
2005-05-16 12:20:00,15.51,15.51,15.51,15.51,24000.0,10.3318,10.3318,10.3318,10.3318,24000.0
2005-05-16 12:25:00,15.51,15.51,15.5,15.5,36400.0,10.3318,10.3318,10.3251,10.3251,36400.0
2005-05-16 12:30:00,15.49,15.51,15.49,15.49,118400.0,10.3185,10.3318,10.3185,10.3185,118400.0
2005-05-16 12:35:00,15.49,15.5,15.49,15.5,35200.0,10.3185,10.3251,10.3185,10.3251,35200.0
2005-05-16 12:40:00,15.5,15.52,15.5,15.51,24000.0,10.3251,10.3385,10.3251,10.3318,24000.0
2005-05-16 12:45:00,15.52,15.55,15.52,15.54,14400.0,10.3385,10.3584,10.3385,10.3518,14400.0
2005-05-16 12:50:00,15.55,15.56,15.54,15.54,53200.0,10.3584,10.3651,10.3518,10.3518,53200.0
2005-05-16 12:55:00,15.54,15.55,15.54,15.55,11600.0,10.3518,10.3584,10.3518,10.3584,11600.0
2005-05-16 13:00:00,15.56,15.56,15.55,15.55,30400.0,10.3651,10.3651,10.3584,10.3584,30400.0
2005-05-16 13:05:00,15.53,15.55,15.53,15.54,42000.0,10.3451,10.3584,10.3451,10.3518,42000.0
2005-05-16 13:10:00,15.54,15.54,15.52,15.54,26400.0,10.3518,10.3518,10.3385,10.3518,26400.0
2005-05-16 13:15:00,15.54,15.54,15.53,15.53,14000.0,10.3518,10.3518,10.3451,10.3451,14000.0
2005-05-16 13:20:00,15.53,15.56,15.53,15.55,49200.0,10.3451,10.3651,10.3451,10.3584,49200.0
2005-05-16 13:25:00,15.56,15.56,15.55,15.55,29200.0,10.3651,10.3651,10.3584,10.3584,29200.0
2005-05-16 13:30:00,15.54,15.55,15.54,15.55,27600.0,10.3518,10.3584,10.3518,10.3584,27600.0
2005-05-16 13:35:00,15.54,15.57,15.54,15.56,42000.0,10.3518,10.3718,10.3518,10.3651,42000.0
2005-05-16 13:40:00,15.56,15.58,15.55,15.57,38000.0,10.3651,10.3784,10.3584,10.3718,38000.0
2005-05-16 13:45:00,15.57,15.59,15.57,15.59,25600.0,10.3718,10.3851,10.3718,10.3851,25600.0
2005-05-16 13:50:00,15.59,15.63,15.59,15.59,75600.0,10.3851,10.4117,10.3851,10.3851,75600.0
2005-05-16 13:55:00,15.58,15.6,15.58,15.6,12400.0,10.3784,10.3918,10.3784,10.3918,12400.0
2005-05-16 14:00:00,15.6,15.61,15.59,15.6,34800.0,10.3918,10.3984,10.3851,10.3918,34800.0
2005-05-16 14:05:00,15.59,15.59,15.58,15.59,28800.0,10.3851,10.3851,10.3784,10.3851,28800.0
2005-05-16 14:10:00,15.58,15.59,15.58,15.59,24000.0,10.3784,10.3851,10.3784,10.3851,24000.0
2005-05-16 14:15:00,15.6,15.6,15.6,15.6,32000.0,10.3918,10.3918,10.3918,10.3918,32000.0
2005-05-16 14:20:00,15.6,15.61,15.58,15.58,36800.0,10.3918,10.3984,10.3784,10.3784,36800.0
2005-05-16 14:25:00,15.58,15.61,15.58,15.61,37200.0,10.3784,10.3984,10.3784,10.3984,37200.0
2005-05-16 14:30:00,15.6,15.62,15.6,15.6,30000.0,10.3918,10.4051,10.3918,10.3918,30000.0
2005-05-16 14:35:00,15.6,15.61,15.59,15.59,23200.0,10.3918,10.3984,10.3851,10.3851,23200.0
2005-05-16 14:40:00,15.59,15.6,15.59,15.6,20800.0,10.3851,10.3918,10.3851,10.3918,20800.0
2005-05-16 14:45:00,15.6,15.61,15.59,15.61,17200.0,10.3918,10.3984,10.3851,10.3984,17200.0
2005-05-16 14:50:00,15.61,15.65,15.61,15.63,116000.0,10.3984,10.4251,10.3984,10.4117,116000.0
2005-05-16 14:55:00,15.62,15.62,15.61,15.61,33600.0,10.4051,10.4051,10.3984,10.3984,33600.0
2005-05-16 15:00:00,15.61,15.61,15.6,15.61,25200.0,10.3984,10.3984,10.3918,10.3984,25200.0
2005-05-16 15:05:00,15.61,15.63,15.61,15.63,46400.0,10.3984,10.4117,10.3984,10.4117,46400.0
2005-05-16 15:10:00,15.63,15.65,15.63,15.63,102800.0,10.4117,10.4251,10.4117,10.4117,102800.0
2005-05-16 15:15:00,15.63,15.65,15.63,15.65,57200.0,10.4117,10.4251,10.4117,10.4251,57200.0
2005-05-16 15:20:00,15.65,15.67,15.65,15.66,92800.0,10.4251,10.4384,10.4251,10.4317,92800.0
2005-05-16 15:25:00,15.66,15.67,15.65,15.67,76800.0,10.4317,10.4384,10.4251,10.4384,76800.0
2005-05-16 15:30:00,15.67,15.67,15.65,15.65,65600.0,10.4384,10.4384,10.4251,10.4251,65600.0
2005-05-16 15:35:00,15.65,15.65,15.64,15.65,46000.0,10.4251,10.4251,10.4184,10.4251,46000.0
2005-05-16 15:40:00,15.64,15.65,15.63,15.65,50000.0,10.4184,10.4251,10.4117,10.4251,50000.0
2005-05-16 15:45:00,15.65,15.66,15.64,15.65,110000.0,10.4251,10.4317,10.4184,10.4251,110000.0
2005-05-16 15:50:00,15.64,15.66,15.63,15.65,158000.0,10.4184,10.4317,10.4117,10.4251,158000.0
2005-05-16 15:55:00,15.65,15.65,15.64,15.65,66800.0,10.4251,10.4251,10.4184,10.4251,66800.0
2005-05-17 09:30:00,15.61,15.61,15.6,15.6,20800.0,10.3984,10.3984,10.3918,10.3918,20800.0
2005-05-17 09:35:00,15.59,15.6,15.53,15.58,41200.0,10.3851,10.3918,10.3451,10.3784,41200.0
2005-05-17 09:40:00,15.58,15.64,15.56,15.59,24800.0,10.3784,10.4184,10.3651,10.3851,24800.0
2005-05-17 09:45:00,15.57,15.59,15.52,15.59,44000.0,10.3718,10.3851,10.3385,10.3851,44000.0
2005-05-17 09:50:00,15.6,15.64,15.6,15.63,20400.0,10.3918,10.4184,10.3918,10.4117,20400.0
2005-05-17 09:55:00,15.63,15.63,15.56,15.56,12800.0,10.4117,10.4117,10.3651,10.3651,12800.0
2005-05-17 10:00:00,15.56,15.6,15.56,15.59,13200.0,10.3651,10.3918,10.3651,10.3851,13200.0
2005-05-17 10:05:00,15.59,15.61,15.57,15.61,32400.0,10.3851,10.3984,10.3718,10.3984,32400.0
2005-05-17 10:10:00,15.6,15.63,15.59,15.6,20400.0,10.3918,10.4117,10.3851,10.3918,20400.0
2005-05-17 10:15:00,15.59,15.59,15.55,15.56,20800.0,10.3851,10.3851,10.3584,10.3651,20800.0
2005-05-17 10:20:00,15.56,15.56,15.53,15.55,40800.0,10.3651,10.3651,10.3451,10.3584,40800.0
2005-05-17 10:25:00,15.55,15.58,15.53,15.53,30000.0,10.3584,10.3784,10.3451,10.3451,30000.0
2005-05-17 10:30:00,15.53,15.53,15.51,15.51,25200.0,10.3451,10.3451,10.3318,10.3318,25200.0
2005-05-17 10:35:00,15.51,15.56,15.51,15.56,23600.0,10.3318,10.3651,10.3318,10.3651,23600.0
2005-05-17 10:40:00,15.57,15.59,15.56,15.59,8800.0,10.3718,10.3851,10.3651,10.3851,8800.0
2005-05-17 10:45:00,15.59,15.59,15.55,15.55,20400.0,10.3851,10.3851,10.3584,10.3584,20400.0
2005-05-17 10:50:00,15.55,15.55,15.54,15.55,8800.0,10.3584,10.3584,10.3518,10.3584,8800.0
2005-05-17 10:55:00,15.55,15.58,15.55,15.58,12800.0,10.3584,10.3784,10.3584,10.3784,12800.0
2005-05-17 11:00:00,15.57,15.6,15.56,15.6,22400.0,10.3718,10.3918,10.3651,10.3918,22400.0
2005-05-17 11:05:00,15.6,15.63,15.6,15.61,21200.0,10.3918,10.4117,10.3918,10.3984,21200.0
2005-05-17 11:10:00,15.61,15.61,15.57,15.57,11600.0,10.3984,10.3984,10.3718,10.3718,11600.0
2005-05-17 11:15:00,15.57,15.59,15.57,15.57,10400.0,10.3718,10.3851,10.3718,10.3718,10400.0
2005-05-17 11:20:00,15.57,15.6,15.55,15.6,38400.0,10.3718,10.3918,10.3584,10.3918,38400.0
2005-05-17 11:25:00,15.6,15.62,15.58,15.58,24400.0,10.3918,10.4051,10.3784,10.3784,24400.0
2005-05-17 11:30:00,15.58,15.6,15.58,15.6,144000.0,10.3784,10.3918,10.3784,10.3918,144000.0
2005-05-17 11:35:00,15.59,15.66,15.59,15.66,53200.0,10.3851,10.4317,10.3851,10.4317,53200.0
2005-05-17 11:40:00,15.65,15.65,15.64,15.65,21200.0,10.4251,10.4251,10.4184,10.4251,21200.0
2005-05-17 11:45:00,15.66,15.68,15.64,15.64,34800.0,10.4317,10.445,10.4184,10.4184,34800.0
2005-05-17 11:50:00,15.64,15.64,15.6,15.62,22000.0,10.4184,10.4184,10.3918,10.4051,22000.0
2005-05-17 11:55:00,15.62,15.62,15.62,15.62,4400.0,10.4051,10.4051,10.4051,10.4051,4400.0
2005-05-17 12:00:00,15.62,15.64,15.61,15.61,15600.0,10.4051,10.4184,10.3984,10.3984,15600.0
2005-05-17 12:05:00,15.61,15.61,15.6,15.6,8000.0,10.3984,10.3984,10.3918,10.3918,8000.0
2005-05-17 12:10:00,15.61,15.64,15.61,15.63,20400.0,10.3984,10.4184,10.3984,10.4117,20400.0
2005-05-17 12:15:00,15.63,15.68,15.63,15.67,20800.0,10.4117,10.445,10.4117,10.4384,20800.0
2005-05-17 12:20:00,15.66,15.66,15.62,15.62,16000.0,10.4317,10.4317,10.4051,10.4051,16000.0
2005-05-17 12:25:00,15.62,15.65,15.62,15.65,17200.0,10.4051,10.4251,10.4051,10.4251,17200.0
2005-05-17 12:30:00,15.65,15.65,15.63,15.63,14800.0,10.4251,10.4251,10.4117,10.4117,14800.0
2005-05-17 12:35:00,15.63,15.63,15.6,15.6,18800.0,10.4117,10.4117,10.3918,10.3918,18800.0
2005-05-17 12:40:00,15.61,15.61,15.61,15.61,19200.0,10.3984,10.3984,10.3984,10.3984,19200.0
2005-05-17 12:45:00,15.61,15.62,15.61,15.62,14000.0,10.3984,10.4051,10.3984,10.4051,14000.0
2005-05-17 12:50:00,15.62,15.63,15.61,15.61,15600.0,10.4051,10.4117,10.3984,10.3984,15600.0
2005-05-17 12:55:00,15.61,15.62,15.61,15.61,15200.0,10.3984,10.4051,10.3984,10.3984,15200.0
2005-05-17 13:00:00,15.61,15.61,15.6,15.61,21600.0,10.3984,10.3984,10.3918,10.3984,21600.0
2005-05-17 13:05:00,15.61,15.63,15.61,15.62,26400.0,10.3984,10.4117,10.3984,10.4051,26400.0
2005-05-17 13:10:00,15.61,15.62,15.61,15.62,9600.0,10.3984,10.4051,10.3984,10.4051,9600.0
2005-05-17 13:15:00,15.62,15.66,15.62,15.65,12800.0,10.4051,10.4317,10.4051,10.4251,12800.0
2005-05-17 13:20:00,15.65,15.66,15.65,15.66,21200.0,10.4251,10.4317,10.4251,10.4317,21200.0
2005-05-17 13:25:00,15.66,15.66,15.63,15.65,14400.0,10.4317,10.4317,10.4117,10.4251,14400.0
2005-05-17 13:30:00,15.64,15.67,15.63,15.66,47600.0,10.4184,10.4384,10.4117,10.4317,47600.0
2005-05-17 13:35:00,15.66,15.67,15.65,15.67,34800.0,10.4317,10.4384,10.4251,10.4384,34800.0
2005-05-17 13:40:00,15.68,15.68,15.67,15.67,29600.0,10.445,10.445,10.4384,10.4384,29600.0
2005-05-17 13:45:00,15.67,15.67,15.65,15.65,39600.0,10.4384,10.4384,10.4251,10.4251,39600.0
2005-05-17 13:50:00,15.65,15.66,15.65,15.66,90800.0,10.4251,10.4317,10.4251,10.4317,90800.0
2005-05-17 13:55:00,15.67,15.68,15.67,15.67,9200.0,10.4384,10.445,10.4384,10.4384,9200.0
2005-05-17 14:00:00,15.67,15.67,15.65,15.65,21200.0,10.4384,10.4384,10.4251,10.4251,21200.0
2005-05-17 14:05:00,15.65,15.66,15.65,15.66,16800.0,10.4251,10.4317,10.4251,10.4317,16800.0
2005-05-17 14:10:00,15.66,15.68,15.65,15.68,22000.0,10.4317,10.445,10.4251,10.445,22000.0
2005-05-17 14:15:00,15.69,15.71,15.69,15.7,30800.0,10.4517,10.465,10.4517,10.4584,30800.0
2005-05-17 14:20:00,15.7,15.7,15.68,15.68,32800.0,10.4584,10.4584,10.445,10.445,32800.0
2005-05-17 14:25:00,15.67,15.71,15.67,15.71,55200.0,10.4384,10.465,10.4384,10.465,55200.0
2005-05-17 14:30:00,15.71,15.77,15.71,15.77,58800.0,10.465,10.505,10.465,10.505,58800.0
2005-05-17 14:35:00,15.77,15.8,15.76,15.8,104000.0,10.505,10.525,10.4983,10.525,104000.0
2005-05-17 14:40:00,15.8,15.86,15.8,15.86,78000.0,10.525,10.5649,10.525,10.5649,78000.0
2005-05-17 14:45:00,15.86,15.86,15.85,15.85,70400.0,10.5649,10.5649,10.5583,10.5583,70400.0
2005-05-17 14:50:00,15.85,15.86,15.83,15.86,110800.0,10.5583,10.5649,10.545,10.5649,110800.0
2005-05-17 14:55:00,15.86,15.86,15.83,15.84,36000.0,10.5649,10.5649,10.545,10.5516,36000.0
2005-05-17 15:00:00,15.84,15.84,15.83,15.83,42800.0,10.5516,10.5516,10.545,10.545,42800.0
2005-05-17 15:05:00,15.83,15.83,15.83,15.83,60400.0,10.545,10.545,10.545,10.545,60400.0
2005-05-17 15:10:00,15.83,15.84,15.82,15.84,61200.0,10.545,10.5516,10.5383,10.5516,61200.0
2005-05-17 15:15:00,15.85,15.87,15.84,15.85,49200.0,10.5583,10.5716,10.5516,10.5583,49200.0
2005-05-17 15:20:00,15.85,15.85,15.81,15.81,73600.0,10.5583,10.5583,10.5316,10.5316,73600.0
2005-05-17 15:25:00,15.81,15.85,15.81,15.84,52800.0,10.5316,10.5583,10.5316,10.5516,52800.0
2005-05-17 15:30:00,15.84,15.86,15.83,15.84,85200.0,10.5516,10.5649,10.545,10.5516,85200.0
2005-05-17 15:35:00,15.84,15.87,15.83,15.87,106800.0,10.5516,10.5716,10.545,10.5716,106800.0
2005-05-17 15:40:00,15.87,15.87,15.86,15.86,76400.0,10.5716,10.5716,10.5649,10.5649,76400.0
2005-05-17 15:45:00,15.86,15.91,15.86,15.91,80000.0,10.5649,10.5983,10.5649,10.5983,80000.0
2005-05-17 15:50:00,15.9,15.9,15.88,15.88,94000.0,10.5916,10.5916,10.5783,10.5783,94000.0
2005-05-17 15:55:00,15.89,15.9,15.87,15.87,122400.0,10.5849,10.5916,10.5716,10.5716,122400.0
2005-05-18 09:35:00,16.23,16.23,16.2,16.21,354800.0,10.8114,10.8114,10.7914,10.7981,354800.0
2005-05-18 09:40:00,16.25,16.25,16.18,16.2,266400.0,10.8247,10.8247,10.7781,10.7914,266400.0
2005-05-18 09:45:00,16.2,16.21,16.18,16.18,143600.0,10.7914,10.7981,10.7781,10.7781,143600.0
2005-05-18 09:50:00,16.18,16.2,16.15,16.16,128400.0,10.7781,10.7914,10.7581,10.7648,128400.0
2005-05-18 09:55:00,16.17,16.23,16.17,16.23,141200.0,10.7714,10.8114,10.7714,10.8114,141200.0
2005-05-18 10:00:00,16.23,16.23,16.15,16.16,163200.0,10.8114,10.8114,10.7581,10.7648,163200.0
2005-05-18 10:05:00,16.16,16.21,16.16,16.21,133200.0,10.7648,10.7981,10.7648,10.7981,133200.0
2005-05-18 10:10:00,16.21,16.24,16.19,16.19,77600.0,10.7981,10.8181,10.7848,10.7848,77600.0
2005-05-18 10:15:00,16.21,16.22,16.2,16.21,49200.0,10.7981,10.8048,10.7914,10.7981,49200.0
2005-05-18 10:20:00,16.22,16.24,16.22,16.23,123600.0,10.8048,10.8181,10.8048,10.8114,123600.0
2005-05-18 10:25:00,16.23,16.25,16.23,16.24,130400.0,10.8114,10.8247,10.8114,10.8181,130400.0
2005-05-18 10:30:00,16.24,16.28,16.23,16.26,88000.0,10.8181,10.8447,10.8114,10.8314,88000.0
2005-05-18 10:35:00,16.27,16.27,16.23,16.24,29200.0,10.8381,10.8381,10.8114,10.8181,29200.0
2005-05-18 10:40:00,16.24,16.28,16.24,16.27,82800.0,10.8181,10.8447,10.8181,10.8381,82800.0
2005-05-18 10:45:00,16.27,16.29,16.27,16.29,77600.0,10.8381,10.8514,10.8381,10.8514,77600.0
2005-05-18 10:50:00,16.29,16.29,16.28,16.29,79600.0,10.8514,10.8514,10.8447,10.8514,79600.0
2005-05-18 10:55:00,16.29,16.31,16.29,16.31,127200.0,10.8514,10.8647,10.8514,10.8647,127200.0
2005-05-18 11:00:00,16.31,16.35,16.31,16.34,186800.0,10.8647,10.8914,10.8647,10.8847,186800.0
2005-05-18 11:05:00,16.33,16.35,16.33,16.35,104800.0,10.878,10.8914,10.878,10.8914,104800.0
2005-05-18 11:10:00,16.35,16.38,16.34,16.35,181600.0,10.8914,10.9113,10.8847,10.8914,181600.0
2005-05-18 11:15:00,16.34,16.35,16.33,16.34,83200.0,10.8847,10.8914,10.878,10.8847,83200.0
2005-05-18 11:20:00,16.34,16.38,16.34,16.36,73600.0,10.8847,10.9113,10.8847,10.898,73600.0
2005-05-18 11:25:00,16.36,16.36,16.34,16.34,56400.0,10.898,10.898,10.8847,10.8847,56400.0
2005-05-18 11:30:00,16.35,16.35,16.34,16.35,71600.0,10.8914,10.8914,10.8847,10.8914,71600.0
2005-05-18 11:35:00,16.35,16.36,16.35,16.35,52400.0,10.8914,10.898,10.8914,10.8914,52400.0
2005-05-18 11:40:00,16.35,16.36,16.35,16.35,38800.0,10.8914,10.898,10.8914,10.8914,38800.0
2005-05-18 11:45:00,16.35,16.36,16.35,16.35,20400.0,10.8914,10.898,10.8914,10.8914,20400.0
2005-05-18 11:50:00,16.36,16.4,16.36,16.4,74400.0,10.898,10.9247,10.898,10.9247,74400.0
2005-05-18 11:55:00,16.41,16.41,16.39,16.39,63200.0,10.9313,10.9313,10.918,10.918,63200.0
2005-05-18 12:00:00,16.4,16.45,16.4,16.45,92000.0,10.9247,10.958,10.9247,10.958,92000.0
2005-05-18 12:05:00,16.45,16.5,16.45,16.5,140000.0,10.958,10.9913,10.958,10.9913,140000.0
2005-05-18 12:10:00,16.5,16.58,16.5,16.58,328400.0,10.9913,11.0446,10.9913,11.0446,328400.0
2005-05-18 12:15:00,16.58,16.59,16.53,16.59,166800.0,11.0446,11.0512,11.0113,11.0512,166800.0
2005-05-18 12:20:00,16.59,16.59,16.55,16.56,66800.0,11.0512,11.0512,11.0246,11.0312,66800.0
2005-05-18 12:25:00,16.57,16.61,16.55,16.57,412000.0,11.0379,11.0646,11.0246,11.0379,412000.0
2005-05-18 12:30:00,16.58,16.58,16.55,16.55,79600.0,11.0446,11.0446,11.0246,11.0246,79600.0
2005-05-18 12:35:00,16.55,16.55,16.54,16.55,58400.0,11.0246,11.0246,11.0179,11.0246,58400.0
2005-05-18 12:40:00,16.55,16.56,16.51,16.51,73600.0,11.0246,11.0312,10.9979,10.9979,73600.0
2005-05-18 12:45:00,16.51,16.52,16.5,16.51,40800.0,10.9979,11.0046,10.9913,10.9979,40800.0
2005-05-18 12:50:00,16.51,16.55,16.51,16.53,124000.0,10.9979,11.0246,10.9979,11.0113,124000.0
2005-05-18 12:55:00,16.53,16.55,16.52,16.55,88800.0,11.0113,11.0246,11.0046,11.0246,88800.0
2005-05-18 13:00:00,16.55,16.56,16.55,16.56,94000.0,11.0246,11.0312,11.0246,11.0312,94000.0
2005-05-18 13:05:00,16.56,16.56,16.54,16.54,50400.0,11.0312,11.0312,11.0179,11.0179,50400.0
2005-05-18 13:10:00,16.54,16.54,16.5,16.5,84000.0,11.0179,11.0179,10.9913,10.9913,84000.0
2005-05-18 13:15:00,16.52,16.53,16.52,16.52,51200.0,11.0046,11.0113,11.0046,11.0046,51200.0
2005-05-18 13:20:00,16.52,16.52,16.51,16.52,33200.0,11.0046,11.0046,10.9979,11.0046,33200.0
2005-05-18 13:25:00,16.52,16.52,16.52,16.52,62400.0,11.0046,11.0046,11.0046,11.0046,62400.0
2005-05-18 13:30:00,16.52,16.55,16.52,16.53,61600.0,11.0046,11.0246,11.0046,11.0113,61600.0
2005-05-18 13:35:00,16.53,16.55,16.53,16.55,31200.0,11.0113,11.0246,11.0113,11.0246,31200.0
2005-05-18 13:40:00,16.54,16.54,16.5,16.5,60800.0,11.0179,11.0179,10.9913,10.9913,60800.0
2005-05-18 13:45:00,16.5,16.53,16.5,16.52,66800.0,10.9913,11.0113,10.9913,11.0046,66800.0
2005-05-18 13:50:00,16.52,16.53,16.51,16.52,42000.0,11.0046,11.0113,10.9979,11.0046,42000.0
2005-05-18 13:55:00,16.52,16.53,16.51,16.52,74400.0,11.0046,11.0113,10.9979,11.0046,74400.0
2005-05-18 14:00:00,16.52,16.54,16.52,16.53,115200.0,11.0046,11.0179,11.0046,11.0113,115200.0
2005-05-18 14:05:00,16.53,16.53,16.51,16.52,67200.0,11.0113,11.0113,10.9979,11.0046,67200.0
2005-05-18 14:10:00,16.52,16.57,16.52,16.57,112400.0,11.0046,11.0379,11.0046,11.0379,112400.0
2005-05-18 14:15:00,16.57,16.6,16.57,16.59,144800.0,11.0379,11.0579,11.0379,11.0512,144800.0
2005-05-18 14:20:00,16.59,16.63,16.58,16.62,76800.0,11.0512,11.0779,11.0446,11.0712,76800.0
2005-05-18 14:25:00,16.61,16.62,16.61,16.62,182800.0,11.0646,11.0712,11.0646,11.0712,182800.0
2005-05-18 14:30:00,16.62,16.62,16.6,16.61,62000.0,11.0712,11.0712,11.0579,11.0646,62000.0
2005-05-18 14:35:00,16.61,16.61,16.59,16.6,54000.0,11.0646,11.0646,11.0512,11.0579,54000.0
2005-05-18 14:40:00,16.6,16.61,16.59,16.59,96800.0,11.0579,11.0646,11.0512,11.0512,96800.0
2005-05-18 14:45:00,16.59,16.6,16.58,16.59,64000.0,11.0512,11.0579,11.0446,11.0512,64000.0
2005-05-18 14:50:00,16.6,16.6,16.59,16.59,54000.0,11.0579,11.0579,11.0512,11.0512,54000.0
2005-05-18 14:55:00,16.59,16.59,16.57,16.57,74000.0,11.0512,11.0512,11.0379,11.0379,74000.0
2005-05-18 15:00:00,16.57,16.59,16.56,16.59,83600.0,11.0379,11.0512,11.0312,11.0512,83600.0
2005-05-18 15:05:00,16.59,16.61,16.57,16.58,53200.0,11.0512,11.0646,11.0379,11.0446,53200.0
2005-05-18 15:10:00,16.58,16.61,16.58,16.59,92000.0,11.0446,11.0646,11.0446,11.0512,92000.0
2005-05-18 15:15:00,16.59,16.63,16.58,16.61,148800.0,11.0512,11.0779,11.0446,11.0646,148800.0
2005-05-18 15:20:00,16.61,16.62,16.61,16.62,144000.0,11.0646,11.0712,11.0646,11.0712,144000.0
2005-05-18 15:25:00,16.62,16.68,16.62,16.66,292000.0,11.0712,11.1112,11.0712,11.0979,292000.0
2005-05-18 15:30:00,16.66,16.66,16.62,16.62,228000.0,11.0979,11.0979,11.0712,11.0712,228000.0
2005-05-18 15:35:00,16.62,16.65,16.62,16.63,171600.0,11.0712,11.0912,11.0712,11.0779,171600.0
2005-05-18 15:40:00,16.63,16.66,16.63,16.64,272400.0,11.0779,11.0979,11.0779,11.0845,272400.0
2005-05-18 15:45:00,16.64,16.64,16.6,16.62,213200.0,11.0845,11.0845,11.0579,11.0712,213200.0
2005-05-18 15:50:00,16.62,16.66,16.62,16.65,294800.0,11.0712,11.0979,11.0712,11.0912,294800.0
2005-05-18 15:55:00,16.65,16.67,16.63,16.63,246400.0,11.0912,11.1045,11.0779,11.0779,246400.0
2005-05-19 09:30:00,16.61,16.68,16.61,16.64,81200.0,11.0646,11.1112,11.0646,11.0845,81200.0
2005-05-19 09:35:00,16.65,16.69,16.64,16.67,44000.0,11.0912,11.1178,11.0845,11.1045,44000.0
2005-05-19 09:40:00,16.67,16.68,16.63,16.65,67200.0,11.1045,11.1112,11.0779,11.0912,67200.0
2005-05-19 09:45:00,16.64,16.68,16.64,16.66,92800.0,11.0845,11.1112,11.0845,11.0979,92800.0
2005-05-19 09:50:00,16.66,16.66,16.61,16.61,41600.0,11.0979,11.0979,11.0646,11.0646,41600.0
2005-05-19 09:55:00,16.61,16.61,16.57,16.57,46800.0,11.0646,11.0646,11.0379,11.0379,46800.0
2005-05-19 10:00:00,16.57,16.65,16.57,16.65,82400.0,11.0379,11.0912,11.0379,11.0912,82400.0
2005-05-19 10:05:00,16.65,16.68,16.65,16.68,133200.0,11.0912,11.1112,11.0912,11.1112,133200.0
2005-05-19 10:10:00,16.68,16.72,16.67,16.7,96400.0,11.1112,11.1378,11.1045,11.1245,96400.0
2005-05-19 10:15:00,16.7,16.7,16.65,16.65,59200.0,11.1245,11.1245,11.0912,11.0912,59200.0
2005-05-19 10:20:00,16.65,16.65,16.61,16.63,58000.0,11.0912,11.0912,11.0646,11.0779,58000.0
2005-05-19 10:25:00,16.64,16.67,16.64,16.67,22000.0,11.0845,11.1045,11.0845,11.1045,22000.0
2005-05-19 10:30:00,16.67,16.67,16.61,16.61,40000.0,11.1045,11.1045,11.0646,11.0646,40000.0
2005-05-19 10:35:00,16.61,16.64,16.61,16.61,46800.0,11.0646,11.0845,11.0646,11.0646,46800.0
2005-05-19 10:40:00,16.6,16.6,16.56,16.59,61600.0,11.0579,11.0579,11.0312,11.0512,61600.0
2005-05-19 10:45:00,16.59,16.61,16.59,16.6,34800.0,11.0512,11.0646,11.0512,11.0579,34800.0
2005-05-19 10:50:00,16.6,16.6,16.59,16.59,39200.0,11.0579,11.0579,11.0512,11.0512,39200.0
2005-05-19 10:55:00,16.59,16.59,16.57,16.57,61600.0,11.0512,11.0512,11.0379,11.0379,61600.0
2005-05-19 11:00:00,16.56,16.57,16.52,16.52,40400.0,11.0312,11.0379,11.0046,11.0046,40400.0
2005-05-19 11:05:00,16.52,16.57,16.51,16.55,126000.0,11.0046,11.0379,10.9979,11.0246,126000.0
2005-05-19 11:10:00,16.55,16.58,16.55,16.58,124000.0,11.0246,11.0446,11.0246,11.0446,124000.0
2005-05-19 11:15:00,16.57,16.58,16.53,16.55,48000.0,11.0379,11.0446,11.0113,11.0246,48000.0
2005-05-19 11:20:00,16.56,16.56,16.54,16.55,35200.0,11.0312,11.0312,11.0179,11.0246,35200.0
2005-05-19 11:25:00,16.55,16.56,16.53,16.54,40000.0,11.0246,11.0312,11.0113,11.0179,40000.0
2005-05-19 11:30:00,16.54,16.57,16.54,16.54,37200.0,11.0179,11.0379,11.0179,11.0179,37200.0
2005-05-19 11:35:00,16.54,16.55,16.53,16.54,28800.0,11.0179,11.0246,11.0113,11.0179,28800.0
2005-05-19 11:40:00,16.54,16.54,16.54,16.54,20400.0,11.0179,11.0179,11.0179,11.0179,20400.0
2005-05-19 11:45:00,16.53,16.54,16.53,16.53,38800.0,11.0113,11.0179,11.0113,11.0113,38800.0
2005-05-19 11:50:00,16.53,16.54,16.53,16.54,47200.0,11.0113,11.0179,11.0113,11.0179,47200.0
2005-05-19 11:55:00,16.54,16.55,16.53,16.54,26000.0,11.0179,11.0246,11.0113,11.0179,26000.0
2005-05-19 12:00:00,16.54,16.55,16.52,16.52,40400.0,11.0179,11.0246,11.0046,11.0046,40400.0
2005-05-19 12:05:00,16.5,16.51,16.46,16.46,73200.0,10.9913,10.9979,10.9646,10.9646,73200.0
2005-05-19 12:10:00,16.47,16.48,16.46,16.48,42000.0,10.9713,10.978,10.9646,10.978,42000.0
2005-05-19 12:15:00,16.5,16.5,16.46,16.49,37200.0,10.9913,10.9913,10.9646,10.9846,37200.0
2005-05-19 12:20:00,16.5,16.53,16.48,16.53,27600.0,10.9913,11.0113,10.978,11.0113,27600.0
2005-05-19 12:25:00,16.52,16.52,16.48,16.48,32800.0,11.0046,11.0046,10.978,10.978,32800.0
2005-05-19 12:30:00,16.49,16.49,16.46,16.46,22000.0,10.9846,10.9846,10.9646,10.9646,22000.0
2005-05-19 12:35:00,16.47,16.47,16.44,16.45,27600.0,10.9713,10.9713,10.9513,10.958,27600.0
2005-05-19 12:40:00,16.45,16.45,16.45,16.45,27600.0,10.958,10.958,10.958,10.958,27600.0
2005-05-19 12:45:00,16.46,16.47,16.44,16.45,22000.0,10.9646,10.9713,10.9513,10.958,22000.0
2005-05-19 12:50:00,16.45,16.46,16.45,16.45,18800.0,10.958,10.9646,10.958,10.958,18800.0
2005-05-19 12:55:00,16.46,16.48,16.46,16.48,20000.0,10.9646,10.978,10.9646,10.978,20000.0
2005-05-19 13:00:00,16.48,16.51,16.48,16.5,33600.0,10.978,10.9979,10.978,10.9913,33600.0
2005-05-19 13:05:00,16.49,16.49,16.47,16.47,37600.0,10.9846,10.9846,10.9713,10.9713,37600.0
2005-05-19 13:10:00,16.47,16.47,16.45,16.47,16800.0,10.9713,10.9713,10.958,10.9713,16800.0
2005-05-19 13:15:00,16.46,16.48,16.46,16.47,16800.0,10.9646,10.978,10.9646,10.9713,16800.0
2005-05-19 13:20:00,16.46,16.46,16.44,16.45,32400.0,10.9646,10.9646,10.9513,10.958,32400.0
2005-05-19 13:25:00,16.45,16.45,16.44,16.44,15200.0,10.958,10.958,10.9513,10.9513,15200.0
2005-05-19 13:30:00,16.44,16.44,16.43,16.43,37600.0,10.9513,10.9513,10.9446,10.9446,37600.0
2005-05-19 13:35:00,16.43,16.43,16.42,16.43,24800.0,10.9446,10.9446,10.938,10.9446,24800.0
2005-05-19 13:40:00,16.43,16.43,16.41,16.43,27600.0,10.9446,10.9446,10.9313,10.9446,27600.0
2005-05-19 13:45:00,16.43,16.45,16.4,16.4,90000.0,10.9446,10.958,10.9247,10.9247,90000.0
2005-05-19 13:50:00,16.4,16.42,16.38,16.41,40000.0,10.9247,10.938,10.9113,10.9313,40000.0
2005-05-19 13:55:00,16.4,16.42,16.4,16.41,20800.0,10.9247,10.938,10.9247,10.9313,20800.0
2005-05-19 14:00:00,16.4,16.41,16.36,16.36,29600.0,10.9247,10.9313,10.898,10.898,29600.0
2005-05-19 14:05:00,16.36,16.4,16.36,16.39,36800.0,10.898,10.9247,10.898,10.918,36800.0
2005-05-19 14:10:00,16.4,16.42,16.4,16.41,68800.0,10.9247,10.938,10.9247,10.9313,68800.0
2005-05-19 14:15:00,16.41,16.44,16.41,16.44,29200.0,10.9313,10.9513,10.9313,10.9513,29200.0
2005-05-19 14:20:00,16.44,16.45,16.42,16.43,39200.0,10.9513,10.958,10.938,10.9446,39200.0
2005-05-19 14:25:00,16.43,16.45,16.43,16.45,29200.0,10.9446,10.958,10.9446,10.958,29200.0
2005-05-19 14:30:00,16.44,16.45,16.44,16.44,18000.0,10.9513,10.958,10.9513,10.9513,18000.0
2005-05-19 14:35:00,16.43,16.43,16.42,16.42,28000.0,10.9446,10.9446,10.938,10.938,28000.0
2005-05-19 14:40:00,16.42,16.43,16.39,16.42,56400.0,10.938,10.9446,10.918,10.938,56400.0
2005-05-19 14:45:00,16.43,16.47,16.4,16.46,55600.0,10.9446,10.9713,10.9247,10.9646,55600.0
2005-05-19 14:50:00,16.47,16.49,16.46,16.48,64800.0,10.9713,10.9846,10.9646,10.978,64800.0
2005-05-19 14:55:00,16.49,16.49,16.48,16.48,42000.0,10.9846,10.9846,10.978,10.978,42000.0
2005-05-19 15:00:00,16.49,16.53,16.49,16.53,117200.0,10.9846,11.0113,10.9846,11.0113,117200.0
2005-05-19 15:05:00,16.54,16.55,16.53,16.54,85600.0,11.0179,11.0246,11.0113,11.0179,85600.0
2005-05-19 15:10:00,16.53,16.54,16.51,16.51,29200.0,11.0113,11.0179,10.9979,10.9979,29200.0
2005-05-19 15:15:00,16.51,16.55,16.51,16.55,51600.0,10.9979,11.0246,10.9979,11.0246,51600.0
2005-05-19 15:20:00,16.55,16.55,16.53,16.53,38000.0,11.0246,11.0246,11.0113,11.0113,38000.0
2005-05-19 15:25:00,16.53,16.54,16.52,16.53,30000.0,11.0113,11.0179,11.0046,11.0113,30000.0
2005-05-19 15:30:00,16.54,16.57,16.53,16.56,60000.0,11.0179,11.0379,11.0113,11.0312,60000.0
2005-05-19 15:35:00,16.56,16.58,16.56,16.58,145200.0,11.0312,11.0446,11.0312,11.0446,145200.0
2005-05-19 15:40:00,16.58,16.59,16.58,16.59,144000.0,11.0446,11.0512,11.0446,11.0512,144000.0
2005-05-19 15:45:00,16.59,16.61,16.59,16.61,106000.0,11.0512,11.0646,11.0512,11.0646,106000.0
2005-05-19 15:50:00,16.61,16.64,16.59,16.63,229200.0,11.0646,11.0845,11.0512,11.0779,229200.0
2005-05-19 15:55:00,16.63,16.66,16.63,16.66,358000.0,11.0779,11.0979,11.0779,11.0979,358000.0
2005-05-20 09:30:00,16.66,16.72,16.62,16.72,278400.0,11.0979,11.1378,11.0712,11.1378,278400.0
2005-05-20 09:35:00,16.72,16.74,16.71,16.71,52000.0,11.1378,11.1511,11.1312,11.1312,52000.0
2005-05-20 09:40:00,16.72,16.73,16.71,16.73,54400.0,11.1378,11.1445,11.1312,11.1445,54400.0
2005-05-20 09:45:00,16.72,16.76,16.72,16.73,100000.0,11.1378,11.1645,11.1378,11.1445,100000.0
2005-05-20 09:50:00,16.72,16.75,16.63,16.63,113600.0,11.1378,11.1578,11.0779,11.0779,113600.0
2005-05-20 09:55:00,16.63,16.74,16.62,16.72,62800.0,11.0779,11.1511,11.0712,11.1378,62800.0
2005-05-20 10:00:00,16.71,16.72,16.7,16.71,31600.0,11.1312,11.1378,11.1245,11.1312,31600.0
2005-05-20 10:05:00,16.71,16.74,16.7,16.7,108800.0,11.1312,11.1511,11.1245,11.1245,108800.0
2005-05-20 10:10:00,16.7,16.7,16.68,16.69,44400.0,11.1245,11.1245,11.1112,11.1178,44400.0
2005-05-20 10:15:00,16.69,16.71,16.69,16.7,140000.0,11.1178,11.1312,11.1178,11.1245,140000.0
2005-05-20 10:20:00,16.7,16.71,16.69,16.69,51200.0,11.1245,11.1312,11.1178,11.1178,51200.0
2005-05-20 10:25:00,16.69,16.71,16.69,16.7,67600.0,11.1178,11.1312,11.1178,11.1245,67600.0
2005-05-20 10:30:00,16.7,16.72,16.67,16.68,40000.0,11.1245,11.1378,11.1045,11.1112,40000.0
2005-05-20 10:35:00,16.68,16.68,16.66,16.67,38400.0,11.1112,11.1112,11.0979,11.1045,38400.0
2005-05-20 10:40:00,16.67,16.67,16.63,16.63,42000.0,11.1045,11.1045,11.0779,11.0779,42000.0
2005-05-20 10:45:00,16.64,16.68,16.64,16.68,29200.0,11.0845,11.1112,11.0845,11.1112,29200.0
2005-05-20 10:50:00,16.67,16.68,16.66,16.67,28800.0,11.1045,11.1112,11.0979,11.1045,28800.0
2005-05-20 10:55:00,16.69,16.69,16.66,16.66,16000.0,11.1178,11.1178,11.0979,11.0979,16000.0
2005-05-20 11:00:00,16.66,16.67,16.66,16.66,21200.0,11.0979,11.1045,11.0979,11.0979,21200.0
2005-05-20 11:05:00,16.66,16.66,16.63,16.64,38400.0,11.0979,11.0979,11.0779,11.0845,38400.0
2005-05-20 11:10:00,16.65,16.67,16.65,16.67,27600.0,11.0912,11.1045,11.0912,11.1045,27600.0
2005-05-20 11:15:00,16.67,16.69,16.67,16.68,32000.0,11.1045,11.1178,11.1045,11.1112,32000.0
2005-05-20 11:20:00,16.68,16.68,16.64,16.64,34000.0,11.1112,11.1112,11.0845,11.0845,34000.0
2005-05-20 11:25:00,16.64,16.64,16.63,16.64,52800.0,11.0845,11.0845,11.0779,11.0845,52800.0
2005-05-20 11:30:00,16.63,16.63,16.61,16.61,16400.0,11.0779,11.0779,11.0646,11.0646,16400.0
2005-05-20 11:35:00,16.61,16.61,16.61,16.61,30400.0,11.0646,11.0646,11.0646,11.0646,30400.0
2005-05-20 11:40:00,16.61,16.63,16.61,16.63,52400.0,11.0646,11.0779,11.0646,11.0779,52400.0
2005-05-20 11:45:00,16.63,16.66,16.63,16.64,35600.0,11.0779,11.0979,11.0779,11.0845,35600.0
2005-05-20 11:50:00,16.64,16.66,16.63,16.63,28400.0,11.0845,11.0979,11.0779,11.0779,28400.0
2005-05-20 11:55:00,16.62,16.65,16.61,16.63,36800.0,11.0712,11.0912,11.0646,11.0779,36800.0
2005-05-20 12:00:00,16.64,16.65,16.62,16.63,26400.0,11.0845,11.0912,11.0712,11.0779,26400.0
2005-05-20 12:05:00,16.63,16.64,16.63,16.64,11200.0,11.0779,11.0845,11.0779,11.0845,11200.0
2005-05-20 12:10:00,16.64,16.65,16.63,16.63,38000.0,11.0845,11.0912,11.0779,11.0779,38000.0
2005-05-20 12:15:00,16.63,16.63,16.62,16.63,24800.0,11.0779,11.0779,11.0712,11.0779,24800.0
2005-05-20 12:20:00,16.64,16.66,16.64,16.66,35600.0,11.0845,11.0979,11.0845,11.0979,35600.0
2005-05-20 12:25:00,16.66,16.67,16.66,16.67,40400.0,11.0979,11.1045,11.0979,11.1045,40400.0
2005-05-20 12:30:00,16.68,16.68,16.67,16.68,55200.0,11.1112,11.1112,11.1045,11.1112,55200.0
2005-05-20 12:35:00,16.68,16.69,16.67,16.68,18000.0,11.1112,11.1178,11.1045,11.1112,18000.0
2005-05-20 12:40:00,16.68,16.69,16.68,16.68,20800.0,11.1112,11.1178,11.1112,11.1112,20800.0
2005-05-20 12:45:00,16.68,16.69,16.68,16.69,10800.0,11.1112,11.1178,11.1112,11.1178,10800.0
2005-05-20 12:50:00,16.69,16.7,16.68,16.7,43600.0,11.1178,11.1245,11.1112,11.1245,43600.0
2005-05-20 12:55:00,16.7,16.71,16.69,16.7,13600.0,11.1245,11.1312,11.1178,11.1245,13600.0
2005-05-20 13:00:00,16.7,16.72,16.7,16.71,24000.0,11.1245,11.1378,11.1245,11.1312,24000.0
2005-05-20 13:05:00,16.7,16.7,16.68,16.69,24000.0,11.1245,11.1245,11.1112,11.1178,24000.0
2005-05-20 13:10:00,16.69,16.69,16.68,16.69,15200.0,11.1178,11.1178,11.1112,11.1178,15200.0
2005-05-20 13:15:00,16.69,16.69,16.67,16.68,30800.0,11.1178,11.1178,11.1045,11.1112,30800.0
2005-05-20 13:20:00,16.68,16.68,16.67,16.67,58000.0,11.1112,11.1112,11.1045,11.1045,58000.0
2005-05-20 13:25:00,16.67,16.69,16.67,16.69,83200.0,11.1045,11.1178,11.1045,11.1178,83200.0
2005-05-20 13:30:00,16.68,16.69,16.68,16.68,36000.0,11.1112,11.1178,11.1112,11.1112,36000.0
2005-05-20 13:35:00,16.68,16.68,16.67,16.68,43600.0,11.1112,11.1112,11.1045,11.1112,43600.0
2005-05-20 13:40:00,16.67,16.69,16.67,16.69,14000.0,11.1045,11.1178,11.1045,11.1178,14000.0
2005-05-20 13:45:00,16.69,16.71,16.68,16.71,19200.0,11.1178,11.1312,11.1112,11.1312,19200.0
2005-05-20 13:50:00,16.71,16.72,16.7,16.7,40000.0,11.1312,11.1378,11.1245,11.1245,40000.0
2005-05-20 13:55:00,16.68,16.68,16.67,16.68,38800.0,11.1112,11.1112,11.1045,11.1112,38800.0
2005-05-20 14:00:00,16.68,16.68,16.67,16.67,22800.0,11.1112,11.1112,11.1045,11.1045,22800.0
2005-05-20 14:05:00,16.68,16.68,16.68,16.68,20800.0,11.1112,11.1112,11.1112,11.1112,20800.0
2005-05-20 14:10:00,16.68,16.72,16.68,16.72,28400.0,11.1112,11.1378,11.1112,11.1378,28400.0
2005-05-20 14:15:00,16.72,16.72,16.68,16.69,51600.0,11.1378,11.1378,11.1112,11.1178,51600.0
2005-05-20 14:20:00,16.69,16.7,16.69,16.69,12000.0,11.1178,11.1245,11.1178,11.1178,12000.0
2005-05-20 14:25:00,16.69,16.69,16.67,16.68,48000.0,11.1178,11.1178,11.1045,11.1112,48000.0
2005-05-20 14:30:00,16.69,16.7,16.67,16.7,19600.0,11.1178,11.1245,11.1045,11.1245,19600.0
2005-05-20 14:35:00,16.69,16.7,16.68,16.69,21200.0,11.1178,11.1245,11.1112,11.1178,21200.0
2005-05-20 14:40:00,16.69,16.7,16.68,16.68,26800.0,11.1178,11.1245,11.1112,11.1112,26800.0
2005-05-20 14:45:00,16.68,16.68,16.67,16.67,110400.0,11.1112,11.1112,11.1045,11.1045,110400.0
2005-05-20 14:50:00,16.67,16.68,16.67,16.67,33600.0,11.1045,11.1112,11.1045,11.1045,33600.0
2005-05-20 14:55:00,16.67,16.68,16.67,16.68,56800.0,11.1045,11.1112,11.1045,11.1112,56800.0
2005-05-20 15:00:00,16.68,16.68,16.67,16.68,29200.0,11.1112,11.1112,11.1045,11.1112,29200.0
2005-05-20 15:05:00,16.67,16.69,16.67,16.69,30000.0,11.1045,11.1178,11.1045,11.1178,30000.0
2005-05-20 15:10:00,16.68,16.7,16.68,16.7,21600.0,11.1112,11.1245,11.1112,11.1245,21600.0
2005-05-20 15:15:00,16.69,16.69,16.67,16.67,23600.0,11.1178,11.1178,11.1045,11.1045,23600.0
2005-05-20 15:20:00,16.68,16.7,16.68,16.69,25200.0,11.1112,11.1245,11.1112,11.1178,25200.0
2005-05-20 15:25:00,16.69,16.69,16.68,16.69,40800.0,11.1178,11.1178,11.1112,11.1178,40800.0
2005-05-20 15:30:00,16.69,16.69,16.68,16.69,74800.0,11.1178,11.1178,11.1112,11.1178,74800.0
2005-05-20 15:35:00,16.69,16.69,16.68,16.68,31600.0,11.1178,11.1178,11.1112,11.1112,31600.0
2005-05-20 15:40:00,16.68,16.68,16.67,16.67,43600.0,11.1112,11.1112,11.1045,11.1045,43600.0
2005-05-20 15:45:00,16.67,16.68,16.67,16.67,85200.0,11.1045,11.1112,11.1045,11.1045,85200.0
2005-05-20 15:50:00,16.67,16.69,16.67,16.69,39200.0,11.1045,11.1178,11.1045,11.1178,39200.0
2005-05-20 15:55:00,16.68,16.69,16.68,16.68,46000.0,11.1112,11.1178,11.1112,11.1112,46000.0
2005-05-23 09:30:00,16.65,16.7,16.65,16.7,28000.0,11.0912,11.1245,11.0912,11.1245,28000.0
2005-05-23 09:35:00,16.72,16.72,16.63,16.64,27200.0,11.1378,11.1378,11.0779,11.0845,27200.0
2005-05-23 09:40:00,16.64,16.68,16.63,16.68,31200.0,11.0845,11.1112,11.0779,11.1112,31200.0
2005-05-23 09:45:00,16.68,16.75,16.67,16.7,48800.0,11.1112,11.1578,11.1045,11.1245,48800.0
2005-05-23 09:50:00,16.72,16.72,16.68,16.7,27600.0,11.1378,11.1378,11.1112,11.1245,27600.0
2005-05-23 09:55:00,16.72,16.72,16.7,16.7,12400.0,11.1378,11.1378,11.1245,11.1245,12400.0
2005-05-23 10:00:00,16.7,16.73,16.7,16.7,32800.0,11.1245,11.1445,11.1245,11.1245,32800.0
2005-05-23 10:05:00,16.7,16.7,16.65,16.69,34800.0,11.1245,11.1245,11.0912,11.1178,34800.0
2005-05-23 10:10:00,16.69,16.7,16.68,16.68,49200.0,11.1178,11.1245,11.1112,11.1112,49200.0
2005-05-23 10:15:00,16.68,16.69,16.68,16.69,16000.0,11.1112,11.1178,11.1112,11.1178,16000.0
2005-05-23 10:20:00,16.68,16.68,16.67,16.67,25600.0,11.1112,11.1112,11.1045,11.1045,25600.0
2005-05-23 10:25:00,16.67,16.67,16.64,16.65,28000.0,11.1045,11.1045,11.0845,11.0912,28000.0
2005-05-23 10:30:00,16.65,16.68,16.65,16.67,27200.0,11.0912,11.1112,11.0912,11.1045,27200.0
2005-05-23 10:35:00,16.66,16.68,16.65,16.66,21200.0,11.0979,11.1112,11.0912,11.0979,21200.0
2005-05-23 10:40:00,16.66,16.68,16.66,16.67,23200.0,11.0979,11.1112,11.0979,11.1045,23200.0
2005-05-23 10:45:00,16.67,16.67,16.63,16.64,25200.0,11.1045,11.1045,11.0779,11.0845,25200.0
2005-05-23 10:50:00,16.64,16.65,16.63,16.64,31600.0,11.0845,11.0912,11.0779,11.0845,31600.0
2005-05-23 10:55:00,16.64,16.64,16.63,16.63,21200.0,11.0845,11.0845,11.0779,11.0779,21200.0
2005-05-23 11:00:00,16.62,16.62,16.59,16.61,31200.0,11.0712,11.0712,11.0512,11.0646,31200.0
2005-05-23 11:05:00,16.61,16.62,16.6,16.62,31600.0,11.0646,11.0712,11.0579,11.0712,31600.0
2005-05-23 11:10:00,16.62,16.62,16.61,16.61,37200.0,11.0712,11.0712,11.0646,11.0646,37200.0
2005-05-23 11:15:00,16.61,16.62,16.61,16.62,21200.0,11.0646,11.0712,11.0646,11.0712,21200.0
2005-05-23 11:20:00,16.63,16.63,16.6,16.6,46000.0,11.0779,11.0779,11.0579,11.0579,46000.0
2005-05-23 11:25:00,16.59,16.6,16.58,16.59,25200.0,11.0512,11.0579,11.0446,11.0512,25200.0
2005-05-23 11:30:00,16.6,16.62,16.6,16.62,14800.0,11.0579,11.0712,11.0579,11.0712,14800.0
2005-05-23 11:35:00,16.63,16.65,16.63,16.65,14800.0,11.0779,11.0912,11.0779,11.0912,14800.0
2005-05-23 11:40:00,16.66,16.66,16.65,16.66,26400.0,11.0979,11.0979,11.0912,11.0979,26400.0
2005-05-23 11:45:00,16.66,16.66,16.64,16.64,16800.0,11.0979,11.0979,11.0845,11.0845,16800.0
2005-05-23 11:50:00,16.64,16.66,16.64,16.65,14800.0,11.0845,11.0979,11.0845,11.0912,14800.0
2005-05-23 11:55:00,16.66,16.68,16.66,16.68,7200.0,11.0979,11.1112,11.0979,11.1112,7200.0
2005-05-23 12:00:00,16.69,16.69,16.68,16.68,30000.0,11.1178,11.1178,11.1112,11.1112,30000.0
2005-05-23 12:05:00,16.69,16.7,16.68,16.68,14400.0,11.1178,11.1245,11.1112,11.1112,14400.0
2005-05-23 12:10:00,16.68,16.71,16.68,16.71,15200.0,11.1112,11.1312,11.1112,11.1312,15200.0
2005-05-23 12:15:00,16.71,16.71,16.68,16.7,42000.0,11.1312,11.1312,11.1112,11.1245,42000.0
2005-05-23 12:20:00,16.7,16.7,16.68,16.68,4800.0,11.1245,11.1245,11.1112,11.1112,4800.0
2005-05-23 12:25:00,16.68,16.69,16.68,16.69,8000.0,11.1112,11.1178,11.1112,11.1178,8000.0
2005-05-23 12:30:00,16.69,16.71,16.69,16.71,14000.0,11.1178,11.1312,11.1178,11.1312,14000.0
2005-05-23 12:35:00,16.72,16.72,16.7,16.7,27600.0,11.1378,11.1378,11.1245,11.1245,27600.0
2005-05-23 12:40:00,16.69,16.69,16.68,16.68,8800.0,11.1178,11.1178,11.1112,11.1112,8800.0
2005-05-23 12:45:00,16.67,16.67,16.66,16.66,6400.0,11.1045,11.1045,11.0979,11.0979,6400.0
2005-05-23 12:50:00,16.66,16.66,16.65,16.65,12800.0,11.0979,11.0979,11.0912,11.0912,12800.0
2005-05-23 12:55:00,16.65,16.68,16.65,16.67,30800.0,11.0912,11.1112,11.0912,11.1045,30800.0
2005-05-23 13:00:00,16.67,16.68,16.67,16.68,21600.0,11.1045,11.1112,11.1045,11.1112,21600.0
2005-05-23 13:05:00,16.68,16.68,16.66,16.67,26800.0,11.1112,11.1112,11.0979,11.1045,26800.0
2005-05-23 13:10:00,16.67,16.68,16.66,16.68,20000.0,11.1045,11.1112,11.0979,11.1112,20000.0
2005-05-23 13:15:00,16.69,16.7,16.68,16.7,12000.0,11.1178,11.1245,11.1112,11.1245,12000.0
2005-05-23 13:20:00,16.7,16.73,16.7,16.72,40000.0,11.1245,11.1445,11.1245,11.1378,40000.0
2005-05-23 13:25:00,16.73,16.73,16.71,16.71,11200.0,11.1445,11.1445,11.1312,11.1312,11200.0
2005-05-23 13:30:00,16.71,16.71,16.7,16.7,32400.0,11.1312,11.1312,11.1245,11.1245,32400.0
2005-05-23 13:35:00,16.7,16.71,16.7,16.71,6400.0,11.1245,11.1312,11.1245,11.1312,6400.0
2005-05-23 13:40:00,16.71,16.71,16.68,16.68,6800.0,11.1312,11.1312,11.1112,11.1112,6800.0
2005-05-23 13:45:00,16.68,16.68,16.65,16.66,26800.0,11.1112,11.1112,11.0912,11.0979,26800.0
2005-05-23 13:50:00,16.65,16.66,16.65,16.66,34000.0,11.0912,11.0979,11.0912,11.0979,34000.0
2005-05-23 13:55:00,16.66,16.7,16.66,16.7,10000.0,11.0979,11.1245,11.0979,11.1245,10000.0
2005-05-23 14:00:00,16.7,16.71,16.69,16.7,15600.0,11.1245,11.1312,11.1178,11.1245,15600.0
2005-05-23 14:05:00,16.7,16.75,16.7,16.75,56000.0,11.1245,11.1578,11.1245,11.1578,56000.0
2005-05-23 14:10:00,16.75,16.76,16.74,16.75,88400.0,11.1578,11.1645,11.1511,11.1578,88400.0
2005-05-23 14:15:00,16.75,16.8,16.75,16.78,56000.0,11.1578,11.1911,11.1578,11.1778,56000.0
2005-05-23 14:20:00,16.78,16.78,16.75,16.77,47200.0,11.1778,11.1778,11.1578,11.1711,47200.0
2005-05-23 14:25:00,16.77,16.77,16.73,16.76,37200.0,11.1711,11.1711,11.1445,11.1645,37200.0
2005-05-23 14:30:00,16.77,16.77,16.75,16.75,20000.0,11.1711,11.1711,11.1578,11.1578,20000.0
2005-05-23 14:35:00,16.75,16.77,16.75,16.77,14800.0,11.1578,11.1711,11.1578,11.1711,14800.0
2005-05-23 14:40:00,16.77,16.78,16.75,16.75,23200.0,11.1711,11.1778,11.1578,11.1578,23200.0
2005-05-23 14:45:00,16.76,16.79,16.76,16.79,29200.0,11.1645,11.1845,11.1645,11.1845,29200.0
2005-05-23 14:50:00,16.8,16.82,16.8,16.81,34000.0,11.1911,11.2044,11.1911,11.1978,34000.0
2005-05-23 14:55:00,16.81,16.81,16.8,16.8,21200.0,11.1978,11.1978,11.1911,11.1911,21200.0
2005-05-23 15:00:00,16.8,16.8,16.8,16.8,10800.0,11.1911,11.1911,11.1911,11.1911,10800.0
2005-05-23 15:05:00,16.8,16.8,16.78,16.78,19200.0,11.1911,11.1911,11.1778,11.1778,19200.0
2005-05-23 15:10:00,16.78,16.79,16.78,16.78,13600.0,11.1778,11.1845,11.1778,11.1778,13600.0
2005-05-23 15:15:00,16.78,16.78,16.76,16.78,39200.0,11.1778,11.1778,11.1645,11.1778,39200.0
2005-05-23 15:20:00,16.79,16.8,16.74,16.74,63200.0,11.1845,11.1911,11.1511,11.1511,63200.0
2005-05-23 15:25:00,16.74,16.76,16.74,16.74,41600.0,11.1511,11.1645,11.1511,11.1511,41600.0
2005-05-23 15:30:00,16.75,16.78,16.75,16.77,54800.0,11.1578,11.1778,11.1578,11.1711,54800.0
2005-05-23 15:35:00,16.77,16.79,16.76,16.79,48000.0,11.1711,11.1845,11.1645,11.1845,48000.0
2005-05-23 15:40:00,16.79,16.79,16.74,16.75,87200.0,11.1845,11.1845,11.1511,11.1578,87200.0
2005-05-23 15:45:00,16.75,16.75,16.74,16.74,73200.0,11.1578,11.1578,11.1511,11.1511,73200.0
2005-05-23 15:50:00,16.74,16.75,16.73,16.75,97600.0,11.1511,11.1578,11.1445,11.1578,97600.0
2005-05-23 15:55:00,16.75,16.75,16.75,16.75,66400.0,11.1578,11.1578,11.1578,11.1578,66400.0
2005-05-24 09:30:00,16.75,16.75,16.7,16.73,74400.0,11.1578,11.1578,11.1245,11.1445,74400.0
2005-05-24 09:35:00,16.73,16.73,16.63,16.65,73600.0,11.1445,11.1445,11.0779,11.0912,73600.0
2005-05-24 09:40:00,16.65,16.65,16.56,16.57,63200.0,11.0912,11.0912,11.0312,11.0379,63200.0
2005-05-24 09:45:00,16.57,16.64,16.56,16.64,44800.0,11.0379,11.0845,11.0312,11.0845,44800.0
2005-05-24 09:50:00,16.65,16.66,16.63,16.64,36000.0,11.0912,11.0979,11.0779,11.0845,36000.0
2005-05-24 09:55:00,16.64,16.65,16.63,16.63,72800.0,11.0845,11.0912,11.0779,11.0779,72800.0
2005-05-24 10:00:00,16.63,16.63,16.57,16.57,27600.0,11.0779,11.0779,11.0379,11.0379,27600.0
2005-05-24 10:05:00,16.57,16.57,16.55,16.56,37200.0,11.0379,11.0379,11.0246,11.0312,37200.0
2005-05-24 10:10:00,16.56,16.6,16.55,16.6,23200.0,11.0312,11.0579,11.0246,11.0579,23200.0
2005-05-24 10:15:00,16.6,16.6,16.58,16.59,18000.0,11.0579,11.0579,11.0446,11.0512,18000.0
2005-05-24 10:20:00,16.59,16.6,16.58,16.59,41200.0,11.0512,11.0579,11.0446,11.0512,41200.0
2005-05-24 10:25:00,16.59,16.6,16.55,16.55,40400.0,11.0512,11.0579,11.0246,11.0246,40400.0
2005-05-24 10:30:00,16.56,16.59,16.56,16.59,30800.0,11.0312,11.0512,11.0312,11.0512,30800.0
2005-05-24 10:35:00,16.59,16.59,16.56,16.58,34000.0,11.0512,11.0512,11.0312,11.0446,34000.0
2005-05-24 10:40:00,16.58,16.58,16.55,16.55,37600.0,11.0446,11.0446,11.0246,11.0246,37600.0
2005-05-24 10:45:00,16.55,16.56,16.54,16.55,20800.0,11.0246,11.0312,11.0179,11.0246,20800.0
2005-05-24 10:50:00,16.55,16.59,16.54,16.58,14400.0,11.0246,11.0512,11.0179,11.0446,14400.0
2005-05-24 10:55:00,16.59,16.59,16.59,16.59,29200.0,11.0512,11.0512,11.0512,11.0512,29200.0
2005-05-24 11:00:00,16.59,16.59,16.55,16.57,35200.0,11.0512,11.0512,11.0246,11.0379,35200.0
2005-05-24 11:05:00,16.57,16.62,16.57,16.62,37200.0,11.0379,11.0712,11.0379,11.0712,37200.0
2005-05-24 11:10:00,16.62,16.62,16.59,16.59,41200.0,11.0712,11.0712,11.0512,11.0512,41200.0
2005-05-24 11:15:00,16.6,16.63,16.59,16.63,29600.0,11.0579,11.0779,11.0512,11.0779,29600.0
2005-05-24 11:20:00,16.63,16.63,16.58,16.58,45200.0,11.0779,11.0779,11.0446,11.0446,45200.0
2005-05-24 11:25:00,16.57,16.61,16.57,16.6,51200.0,11.0379,11.0646,11.0379,11.0579,51200.0
2005-05-24 11:30:00,16.6,16.6,16.58,16.58,15200.0,11.0579,11.0579,11.0446,11.0446,15200.0
2005-05-24 11:35:00,16.59,16.6,16.58,16.58,23200.0,11.0512,11.0579,11.0446,11.0446,23200.0
2005-05-24 11:40:00,16.58,16.6,16.58,16.58,9600.0,11.0446,11.0579,11.0446,11.0446,9600.0
2005-05-24 11:45:00,16.58,16.59,16.57,16.59,13200.0,11.0446,11.0512,11.0379,11.0512,13200.0
2005-05-24 11:50:00,16.59,16.6,16.56,16.58,40000.0,11.0512,11.0579,11.0312,11.0446,40000.0
2005-05-24 11:55:00,16.58,16.58,16.55,16.58,51200.0,11.0446,11.0446,11.0246,11.0446,51200.0
2005-05-24 12:00:00,16.58,16.62,16.58,16.62,14800.0,11.0446,11.0712,11.0446,11.0712,14800.0
2005-05-24 12:05:00,16.62,16.62,16.61,16.61,6400.0,11.0712,11.0712,11.0646,11.0646,6400.0
2005-05-24 12:10:00,16.61,16.62,16.6,16.6,15600.0,11.0646,11.0712,11.0579,11.0579,15600.0
2005-05-24 12:15:00,16.6,16.6,16.59,16.6,52800.0,11.0579,11.0579,11.0512,11.0579,52800.0
2005-05-24 12:20:00,16.6,16.6,16.6,16.6,23200.0,11.0579,11.0579,11.0579,11.0579,23200.0
2005-05-24 12:25:00,16.6,16.6,16.6,16.6,78400.0,11.0579,11.0579,11.0579,11.0579,78400.0
2005-05-24 12:30:00,16.59,16.62,16.59,16.61,23200.0,11.0512,11.0712,11.0512,11.0646,23200.0
2005-05-24 12:35:00,16.61,16.61,16.59,16.59,15200.0,11.0646,11.0646,11.0512,11.0512,15200.0
2005-05-24 12:40:00,16.59,16.59,16.59,16.59,13600.0,11.0512,11.0512,11.0512,11.0512,13600.0
2005-05-24 12:45:00,16.59,16.61,16.59,16.61,20000.0,11.0512,11.0646,11.0512,11.0646,20000.0
2005-05-24 12:50:00,16.61,16.61,16.59,16.59,15200.0,11.0646,11.0646,11.0512,11.0512,15200.0
2005-05-24 12:55:00,16.59,16.6,16.59,16.59,8000.0,11.0512,11.0579,11.0512,11.0512,8000.0
2005-05-24 13:00:00,16.59,16.6,16.58,16.6,16000.0,11.0512,11.0579,11.0446,11.0579,16000.0
2005-05-24 13:05:00,16.6,16.6,16.58,16.59,63600.0,11.0579,11.0579,11.0446,11.0512,63600.0
2005-05-24 13:10:00,16.59,16.59,16.59,16.59,17600.0,11.0512,11.0512,11.0512,11.0512,17600.0
2005-05-24 13:15:00,16.59,16.59,16.59,16.59,41200.0,11.0512,11.0512,11.0512,11.0512,41200.0
2005-05-24 13:20:00,16.59,16.59,16.59,16.59,24800.0,11.0512,11.0512,11.0512,11.0512,24800.0
2005-05-24 13:25:00,16.59,16.6,16.59,16.59,14000.0,11.0512,11.0579,11.0512,11.0512,14000.0
2005-05-24 13:30:00,16.59,16.6,16.59,16.6,29200.0,11.0512,11.0579,11.0512,11.0579,29200.0
2005-05-24 13:35:00,16.6,16.61,16.6,16.61,24800.0,11.0579,11.0646,11.0579,11.0646,24800.0
2005-05-24 13:40:00,16.61,16.61,16.6,16.61,28000.0,11.0646,11.0646,11.0579,11.0646,28000.0
2005-05-24 13:45:00,16.63,16.63,16.61,16.61,14400.0,11.0779,11.0779,11.0646,11.0646,14400.0
2005-05-24 13:50:00,16.6,16.6,16.58,16.59,23200.0,11.0579,11.0579,11.0446,11.0512,23200.0
2005-05-24 13:55:00,16.59,16.62,16.59,16.62,37200.0,11.0512,11.0712,11.0512,11.0712,37200.0
2005-05-24 14:00:00,16.62,16.63,16.6,16.61,82400.0,11.0712,11.0779,11.0579,11.0646,82400.0
2005-05-24 14:05:00,16.6,16.67,16.6,16.67,84400.0,11.0579,11.1045,11.0579,11.1045,84400.0
2005-05-24 14:10:00,16.68,16.68,16.64,16.67,75200.0,11.1112,11.1112,11.0845,11.1045,75200.0
2005-05-24 14:15:00,16.68,16.68,16.67,16.68,116800.0,11.1112,11.1112,11.1045,11.1112,116800.0
2005-05-24 14:20:00,16.68,16.72,16.68,16.72,132000.0,11.1112,11.1378,11.1112,11.1378,132000.0
2005-05-24 14:25:00,16.71,16.71,16.67,16.68,64400.0,11.1312,11.1312,11.1045,11.1112,64400.0
2005-05-24 14:30:00,16.68,16.7,16.67,16.67,111600.0,11.1112,11.1245,11.1045,11.1045,111600.0
2005-05-24 14:35:00,16.67,16.68,16.67,16.67,64800.0,11.1045,11.1112,11.1045,11.1045,64800.0
2005-05-24 14:40:00,16.67,16.68,16.66,16.67,94000.0,11.1045,11.1112,11.0979,11.1045,94000.0
2005-05-24 14:45:00,16.68,16.7,16.66,16.7,71200.0,11.1112,11.1245,11.0979,11.1245,71200.0
2005-05-24 14:50:00,16.68,16.7,16.67,16.69,45600.0,11.1112,11.1245,11.1045,11.1178,45600.0
2005-05-24 14:55:00,16.69,16.69,16.68,16.69,65600.0,11.1178,11.1178,11.1112,11.1178,65600.0
2005-05-24 15:00:00,16.69,16.7,16.68,16.69,90800.0,11.1178,11.1245,11.1112,11.1178,90800.0
2005-05-24 15:05:00,16.69,16.72,16.69,16.72,96400.0,11.1178,11.1378,11.1178,11.1378,96400.0
2005-05-24 15:10:00,16.72,16.73,16.7,16.71,85600.0,11.1378,11.1445,11.1245,11.1312,85600.0
2005-05-24 15:15:00,16.71,16.71,16.69,16.7,57600.0,11.1312,11.1312,11.1178,11.1245,57600.0
2005-05-24 15:20:00,16.7,16.73,16.7,16.73,88000.0,11.1245,11.1445,11.1245,11.1445,88000.0
2005-05-24 15:25:00,16.73,16.75,16.73,16.74,132800.0,11.1445,11.1578,11.1445,11.1511,132800.0
2005-05-24 15:30:00,16.74,16.74,16.73,16.74,132800.0,11.1511,11.1511,11.1445,11.1511,132800.0
2005-05-24 15:35:00,16.73,16.75,16.73,16.74,76800.0,11.1445,11.1578,11.1445,11.1511,76800.0
2005-05-24 15:40:00,16.74,16.74,16.72,16.72,91200.0,11.1511,11.1511,11.1378,11.1378,91200.0
2005-05-24 15:45:00,16.72,16.75,16.72,16.74,81200.0,11.1378,11.1578,11.1378,11.1511,81200.0
2005-05-24 15:50:00,16.74,16.74,16.73,16.73,87600.0,11.1511,11.1511,11.1445,11.1445,87600.0
2005-05-24 15:55:00,16.73,16.75,16.73,16.75,182400.0,11.1445,11.1578,11.1445,11.1578,182400.0
2005-05-25 09:30:00,16.6,16.6,16.52,16.54,236800.0,11.0579,11.0579,11.0046,11.0179,236800.0
2005-05-25 09:35:00,16.54,16.54,16.51,16.53,267600.0,11.0179,11.0179,10.9979,11.0113,267600.0
2005-05-25 09:40:00,16.53,16.58,16.52,16.54,120000.0,11.0113,11.0446,11.0046,11.0179,120000.0
2005-05-25 09:45:00,16.54,16.54,16.5,16.51,84800.0,11.0179,11.0179,10.9913,10.9979,84800.0
2005-05-25 09:50:00,16.52,16.52,16.48,16.5,159600.0,11.0046,11.0046,10.978,10.9913,159600.0
2005-05-25 09:55:00,16.5,16.55,16.48,16.54,42400.0,10.9913,11.0246,10.978,11.0179,42400.0
2005-05-25 10:00:00,16.52,16.52,16.5,16.51,37600.0,11.0046,11.0046,10.9913,10.9979,37600.0
2005-05-25 10:05:00,16.51,16.52,16.51,16.51,117600.0,10.9979,11.0046,10.9979,10.9979,117600.0
2005-05-25 10:10:00,16.51,16.52,16.5,16.52,102400.0,10.9979,11.0046,10.9913,11.0046,102400.0
2005-05-25 10:15:00,16.51,16.52,16.5,16.51,96400.0,10.9979,11.0046,10.9913,10.9979,96400.0
2005-05-25 10:20:00,16.51,16.52,16.5,16.5,129600.0,10.9979,11.0046,10.9913,10.9913,129600.0
2005-05-25 10:25:00,16.5,16.53,16.5,16.52,54800.0,10.9913,11.0113,10.9913,11.0046,54800.0
2005-05-25 10:30:00,16.53,16.53,16.5,16.51,46400.0,11.0113,11.0113,10.9913,10.9979,46400.0
2005-05-25 10:35:00,16.5,16.51,16.49,16.5,80400.0,10.9913,10.9979,10.9846,10.9913,80400.0
2005-05-25 10:40:00,16.49,16.51,16.49,16.51,46800.0,10.9846,10.9979,10.9846,10.9979,46800.0
2005-05-25 10:45:00,16.5,16.51,16.49,16.5,45600.0,10.9913,10.9979,10.9846,10.9913,45600.0
2005-05-25 10:50:00,16.5,16.53,16.5,16.53,34800.0,10.9913,11.0113,10.9913,11.0113,34800.0
2005-05-25 10:55:00,16.53,16.54,16.5,16.5,23200.0,11.0113,11.0179,10.9913,10.9913,23200.0
2005-05-25 11:00:00,16.5,16.52,16.5,16.51,59600.0,10.9913,11.0046,10.9913,10.9979,59600.0
2005-05-25 11:05:00,16.5,16.54,16.5,16.54,61600.0,10.9913,11.0179,10.9913,11.0179,61600.0
2005-05-25 11:10:00,16.53,16.54,16.53,16.54,25200.0,11.0113,11.0179,11.0113,11.0179,25200.0
2005-05-25 11:15:00,16.54,16.54,16.53,16.54,26800.0,11.0179,11.0179,11.0113,11.0179,26800.0
2005-05-25 11:20:00,16.55,16.61,16.55,16.61,42800.0,11.0246,11.0646,11.0246,11.0646,42800.0
2005-05-25 11:25:00,16.6,16.61,16.59,16.6,32400.0,11.0579,11.0646,11.0512,11.0579,32400.0
2005-05-25 11:30:00,16.6,16.6,16.6,16.6,26800.0,11.0579,11.0579,11.0579,11.0579,26800.0
2005-05-25 11:35:00,16.6,16.6,16.57,16.57,12400.0,11.0579,11.0579,11.0379,11.0379,12400.0
2005-05-25 11:40:00,16.56,16.6,16.56,16.6,26800.0,11.0312,11.0579,11.0312,11.0579,26800.0
2005-05-25 11:45:00,16.6,16.6,16.57,16.59,58800.0,11.0579,11.0579,11.0379,11.0512,58800.0
2005-05-25 11:50:00,16.59,16.61,16.58,16.61,44000.0,11.0512,11.0646,11.0446,11.0646,44000.0
2005-05-25 11:55:00,16.61,16.61,16.61,16.61,17600.0,11.0646,11.0646,11.0646,11.0646,17600.0
2005-05-25 12:00:00,16.61,16.61,16.6,16.6,16000.0,11.0646,11.0646,11.0579,11.0579,16000.0
2005-05-25 12:05:00,16.6,16.63,16.6,16.61,38800.0,11.0579,11.0779,11.0579,11.0646,38800.0
2005-05-25 12:10:00,16.61,16.62,16.61,16.62,19600.0,11.0646,11.0712,11.0646,11.0712,19600.0
2005-05-25 12:15:00,16.62,16.62,16.59,16.59,29600.0,11.0712,11.0712,11.0512,11.0512,29600.0
2005-05-25 12:20:00,16.6,16.6,16.58,16.59,16000.0,11.0579,11.0579,11.0446,11.0512,16000.0
2005-05-25 12:25:00,16.59,16.61,16.59,16.61,23200.0,11.0512,11.0646,11.0512,11.0646,23200.0
2005-05-25 12:30:00,16.61,16.61,16.6,16.61,34800.0,11.0646,11.0646,11.0579,11.0646,34800.0
2005-05-25 12:35:00,16.61,16.63,16.61,16.61,36400.0,11.0646,11.0779,11.0646,11.0646,36400.0
2005-05-25 12:40:00,16.61,16.61,16.61,16.61,5600.0,11.0646,11.0646,11.0646,11.0646,5600.0
2005-05-25 12:45:00,16.61,16.61,16.61,16.61,11200.0,11.0646,11.0646,11.0646,11.0646,11200.0
2005-05-25 12:50:00,16.61,16.61,16.6,16.6,26400.0,11.0646,11.0646,11.0579,11.0579,26400.0
2005-05-25 12:55:00,16.6,16.6,16.59,16.6,14000.0,11.0579,11.0579,11.0512,11.0579,14000.0
2005-05-25 13:00:00,16.59,16.6,16.58,16.59,19600.0,11.0512,11.0579,11.0446,11.0512,19600.0
2005-05-25 13:05:00,16.59,16.6,16.59,16.6,20400.0,11.0512,11.0579,11.0512,11.0579,20400.0
2005-05-25 13:10:00,16.61,16.61,16.58,16.58,20400.0,11.0646,11.0646,11.0446,11.0446,20400.0
2005-05-25 13:15:00,16.58,16.6,16.58,16.6,11600.0,11.0446,11.0579,11.0446,11.0579,11600.0
2005-05-25 13:20:00,16.59,16.59,16.58,16.58,20800.0,11.0512,11.0512,11.0446,11.0446,20800.0
2005-05-25 13:25:00,16.58,16.58,16.54,16.54,37200.0,11.0446,11.0446,11.0179,11.0179,37200.0
2005-05-25 13:30:00,16.54,16.56,16.54,16.56,20800.0,11.0179,11.0312,11.0179,11.0312,20800.0
2005-05-25 13:35:00,16.57,16.58,16.56,16.58,24000.0,11.0379,11.0446,11.0312,11.0446,24000.0
2005-05-25 13:40:00,16.58,16.59,16.57,16.59,11600.0,11.0446,11.0512,11.0379,11.0512,11600.0
2005-05-25 13:45:00,16.58,16.58,16.56,16.56,8000.0,11.0446,11.0446,11.0312,11.0312,8000.0
2005-05-25 13:50:00,16.56,16.59,16.56,16.58,10400.0,11.0312,11.0512,11.0312,11.0446,10400.0
2005-05-25 13:55:00,16.58,16.6,16.56,16.56,88000.0,11.0446,11.0579,11.0312,11.0312,88000.0
2005-05-25 14:00:00,16.56,16.56,16.55,16.55,24000.0,11.0312,11.0312,11.0246,11.0246,24000.0
2005-05-25 14:05:00,16.55,16.58,16.55,16.58,16400.0,11.0246,11.0446,11.0246,11.0446,16400.0
2005-05-25 14:10:00,16.58,16.58,16.57,16.58,10800.0,11.0446,11.0446,11.0379,11.0446,10800.0
2005-05-25 14:15:00,16.58,16.58,16.57,16.57,18400.0,11.0446,11.0446,11.0379,11.0379,18400.0
2005-05-25 14:20:00,16.56,16.56,16.55,16.56,18800.0,11.0312,11.0312,11.0246,11.0312,18800.0
2005-05-25 14:25:00,16.56,16.59,16.56,16.59,44400.0,11.0312,11.0512,11.0312,11.0512,44400.0
2005-05-25 14:30:00,16.59,16.62,16.59,16.61,27200.0,11.0512,11.0712,11.0512,11.0646,27200.0
2005-05-25 14:35:00,16.61,16.61,16.57,16.58,28800.0,11.0646,11.0646,11.0379,11.0446,28800.0
2005-05-25 14:40:00,16.57,16.6,16.57,16.59,28400.0,11.0379,11.0579,11.0379,11.0512,28400.0
2005-05-25 14:45:00,16.59,16.59,16.57,16.58,26000.0,11.0512,11.0512,11.0379,11.0446,26000.0
2005-05-25 14:50:00,16.58,16.58,16.57,16.57,13200.0,11.0446,11.0446,11.0379,11.0379,13200.0
2005-05-25 14:55:00,16.57,16.57,16.56,16.57,66800.0,11.0379,11.0379,11.0312,11.0379,66800.0
2005-05-25 15:00:00,16.57,16.57,16.56,16.56,26400.0,11.0379,11.0379,11.0312,11.0312,26400.0
2005-05-25 15:05:00,16.56,16.56,16.54,16.56,49200.0,11.0312,11.0312,11.0179,11.0312,49200.0
2005-05-25 15:10:00,16.56,16.58,16.54,16.54,54800.0,11.0312,11.0446,11.0179,11.0179,54800.0
2005-05-25 15:15:00,16.54,16.55,16.54,16.55,41200.0,11.0179,11.0246,11.0179,11.0246,41200.0
2005-05-25 15:20:00,16.55,16.55,16.55,16.55,36400.0,11.0246,11.0246,11.0246,11.0246,36400.0
2005-05-25 15:25:00,16.55,16.55,16.53,16.54,31600.0,11.0246,11.0246,11.0113,11.0179,31600.0
2005-05-25 15:30:00,16.54,16.56,16.53,16.56,74800.0,11.0179,11.0312,11.0113,11.0312,74800.0
2005-05-25 15:35:00,16.56,16.57,16.54,16.55,55600.0,11.0312,11.0379,11.0179,11.0246,55600.0
2005-05-25 15:40:00,16.55,16.55,16.53,16.54,50800.0,11.0246,11.0246,11.0113,11.0179,50800.0
2005-05-25 15:45:00,16.53,16.55,16.53,16.55,54800.0,11.0113,11.0246,11.0113,11.0246,54800.0
2005-05-25 15:50:00,16.55,16.56,16.55,16.55,76800.0,11.0246,11.0312,11.0246,11.0246,76800.0
2005-05-25 15:55:00,16.55,16.56,16.53,16.55,84000.0,11.0246,11.0312,11.0113,11.0246,84000.0
2005-05-26 09:30:00,16.59,16.59,16.59,16.59,30800.0,11.0512,11.0512,11.0512,11.0512,30800.0
2005-05-26 09:35:00,16.59,16.65,16.58,16.65,25200.0,11.0512,11.0912,11.0446,11.0912,25200.0
2005-05-26 09:40:00,16.65,16.67,16.62,16.65,14000.0,11.0912,11.1045,11.0712,11.0912,14000.0
2005-05-26 09:45:00,16.64,16.64,16.56,16.57,27600.0,11.0845,11.0845,11.0312,11.0379,27600.0
2005-05-26 09:50:00,16.57,16.61,16.57,16.6,22400.0,11.0379,11.0646,11.0379,11.0579,22400.0
2005-05-26 09:55:00,16.6,16.64,16.6,16.62,19200.0,11.0579,11.0845,11.0579,11.0712,19200.0
2005-05-26 10:00:00,16.63,16.63,16.61,16.61,13200.0,11.0779,11.0779,11.0646,11.0646,13200.0
2005-05-26 10:05:00,16.62,16.64,16.61,16.64,11200.0,11.0712,11.0845,11.0646,11.0845,11200.0
2005-05-26 10:10:00,16.65,16.67,16.65,16.65,20800.0,11.0912,11.1045,11.0912,11.0912,20800.0
2005-05-26 10:15:00,16.66,16.69,16.65,16.69,16800.0,11.0979,11.1178,11.0912,11.1178,16800.0
2005-05-26 10:20:00,16.69,16.7,16.66,16.67,16000.0,11.1178,11.1245,11.0979,11.1045,16000.0
2005-05-26 10:25:00,16.68,16.72,16.68,16.7,10800.0,11.1112,11.1378,11.1112,11.1245,10800.0
2005-05-26 10:30:00,16.69,16.71,16.68,16.69,18400.0,11.1178,11.1312,11.1112,11.1178,18400.0
2005-05-26 10:35:00,16.69,16.69,16.68,16.68,6000.0,11.1178,11.1178,11.1112,11.1112,6000.0
2005-05-26 10:40:00,16.69,16.7,16.68,16.68,7600.0,11.1178,11.1245,11.1112,11.1112,7600.0
2005-05-26 10:45:00,16.68,16.7,16.68,16.7,13200.0,11.1112,11.1245,11.1112,11.1245,13200.0
2005-05-26 10:50:00,16.7,16.7,16.66,16.66,11600.0,11.1245,11.1245,11.0979,11.0979,11600.0
2005-05-26 10:55:00,16.66,16.67,16.63,16.67,18400.0,11.0979,11.1045,11.0779,11.1045,18400.0
2005-05-26 11:00:00,16.67,16.67,16.66,16.66,6400.0,11.1045,11.1045,11.0979,11.0979,6400.0
2005-05-26 11:05:00,16.66,16.69,16.66,16.68,8800.0,11.0979,11.1178,11.0979,11.1112,8800.0
2005-05-26 11:10:00,16.68,16.69,16.67,16.69,12000.0,11.1112,11.1178,11.1045,11.1178,12000.0
2005-05-26 11:15:00,16.68,16.68,16.66,16.66,16000.0,11.1112,11.1112,11.0979,11.0979,16000.0
2005-05-26 11:20:00,16.67,16.67,16.66,16.66,9600.0,11.1045,11.1045,11.0979,11.0979,9600.0
2005-05-26 11:25:00,16.66,16.66,16.65,16.65,16000.0,11.0979,11.0979,11.0912,11.0912,16000.0
2005-05-26 11:30:00,16.65,16.66,16.65,16.65,29600.0,11.0912,11.0979,11.0912,11.0912,29600.0
2005-05-26 11:35:00,16.65,16.67,16.64,16.67,22800.0,11.0912,11.1045,11.0845,11.1045,22800.0
2005-05-26 11:40:00,16.67,16.67,16.65,16.65,23200.0,11.1045,11.1045,11.0912,11.0912,23200.0
2005-05-26 11:45:00,16.65,16.68,16.65,16.67,24000.0,11.0912,11.1112,11.0912,11.1045,24000.0
2005-05-26 11:50:00,16.66,16.68,16.66,16.68,11600.0,11.0979,11.1112,11.0979,11.1112,11600.0
2005-05-26 11:55:00,16.68,16.69,16.68,16.69,3200.0,11.1112,11.1178,11.1112,11.1178,3200.0
2005-05-26 12:00:00,16.68,16.69,16.68,16.68,10400.0,11.1112,11.1178,11.1112,11.1112,10400.0
2005-05-26 12:05:00,16.68,16.68,16.66,16.66,10400.0,11.1112,11.1112,11.0979,11.0979,10400.0
2005-05-26 12:10:00,16.66,16.66,16.65,16.65,17200.0,11.0979,11.0979,11.0912,11.0912,17200.0
2005-05-26 12:15:00,16.65,16.65,16.63,16.63,37600.0,11.0912,11.0912,11.0779,11.0779,37600.0
2005-05-26 12:20:00,16.63,16.64,16.61,16.63,52400.0,11.0779,11.0845,11.0646,11.0779,52400.0
2005-05-26 12:25:00,16.64,16.66,16.64,16.64,17200.0,11.0845,11.0979,11.0845,11.0845,17200.0
2005-05-26 12:30:00,16.64,16.64,16.64,16.64,18400.0,11.0845,11.0845,11.0845,11.0845,18400.0
2005-05-26 12:35:00,16.63,16.63,16.62,16.63,14400.0,11.0779,11.0779,11.0712,11.0779,14400.0
2005-05-26 12:40:00,16.63,16.64,16.63,16.64,18400.0,11.0779,11.0845,11.0779,11.0845,18400.0
2005-05-26 12:45:00,16.65,16.65,16.64,16.65,8400.0,11.0912,11.0912,11.0845,11.0912,8400.0
2005-05-26 12:50:00,16.66,16.66,16.65,16.65,18800.0,11.0979,11.0979,11.0912,11.0912,18800.0
2005-05-26 12:55:00,16.66,16.66,16.65,16.66,15200.0,11.0979,11.0979,11.0912,11.0979,15200.0
2005-05-26 13:00:00,16.66,16.66,16.65,16.65,13600.0,11.0979,11.0979,11.0912,11.0912,13600.0
2005-05-26 13:05:00,16.66,16.66,16.64,16.66,14800.0,11.0979,11.0979,11.0845,11.0979,14800.0
2005-05-26 13:10:00,16.66,16.67,16.64,16.65,19600.0,11.0979,11.1045,11.0845,11.0912,19600.0
2005-05-26 13:15:00,16.65,16.65,16.62,16.62,27600.0,11.0912,11.0912,11.0712,11.0712,27600.0
2005-05-26 13:20:00,16.62,16.63,16.61,16.62,23200.0,11.0712,11.0779,11.0646,11.0712,23200.0
2005-05-26 13:25:00,16.61,16.63,16.61,16.63,14400.0,11.0646,11.0779,11.0646,11.0779,14400.0
2005-05-26 13:30:00,16.63,16.64,16.63,16.64,4800.0,11.0779,11.0845,11.0779,11.0845,4800.0
2005-05-26 13:35:00,16.64,16.65,16.64,16.65,10800.0,11.0845,11.0912,11.0845,11.0912,10800.0
2005-05-26 13:40:00,16.64,16.64,16.63,16.64,7600.0,11.0845,11.0845,11.0779,11.0845,7600.0
2005-05-26 13:45:00,16.63,16.64,16.61,16.61,30800.0,11.0779,11.0845,11.0646,11.0646,30800.0
2005-05-26 13:50:00,16.62,16.64,16.62,16.62,12000.0,11.0712,11.0845,11.0712,11.0712,12000.0
2005-05-26 13:55:00,16.63,16.63,16.62,16.62,14400.0,11.0779,11.0779,11.0712,11.0712,14400.0
2005-05-26 14:00:00,16.62,16.62,16.61,16.61,29600.0,11.0712,11.0712,11.0646,11.0646,29600.0
2005-05-26 14:05:00,16.61,16.64,16.61,16.64,28400.0,11.0646,11.0845,11.0646,11.0845,28400.0
2005-05-26 14:10:00,16.62,16.62,16.61,16.62,39200.0,11.0712,11.0712,11.0646,11.0712,39200.0
2005-05-26 14:15:00,16.61,16.62,16.61,16.62,25200.0,11.0646,11.0712,11.0646,11.0712,25200.0
2005-05-26 14:20:00,16.62,16.62,16.61,16.61,32000.0,11.0712,11.0712,11.0646,11.0646,32000.0
2005-05-26 14:25:00,16.62,16.63,16.61,16.61,22400.0,11.0712,11.0779,11.0646,11.0646,22400.0
2005-05-26 14:30:00,16.61,16.62,16.59,16.6,21200.0,11.0646,11.0712,11.0512,11.0579,21200.0
2005-05-26 14:35:00,16.59,16.6,16.59,16.59,14800.0,11.0512,11.0579,11.0512,11.0512,14800.0
2005-05-26 14:40:00,16.58,16.61,16.58,16.61,11600.0,11.0446,11.0646,11.0446,11.0646,11600.0
2005-05-26 14:45:00,16.61,16.61,16.57,16.57,26400.0,11.0646,11.0646,11.0379,11.0379,26400.0
2005-05-26 14:50:00,16.58,16.59,16.57,16.58,78000.0,11.0446,11.0512,11.0379,11.0446,78000.0
2005-05-26 14:55:00,16.58,16.6,16.58,16.59,13600.0,11.0446,11.0579,11.0446,11.0512,13600.0
2005-05-26 15:00:00,16.59,16.62,16.59,16.61,27200.0,11.0512,11.0712,11.0512,11.0646,27200.0
2005-05-26 15:05:00,16.6,16.61,16.6,16.61,29200.0,11.0579,11.0646,11.0579,11.0646,29200.0
2005-05-26 15:10:00,16.61,16.61,16.61,16.61,15600.0,11.0646,11.0646,11.0646,11.0646,15600.0
2005-05-26 15:15:00,16.61,16.61,16.61,16.61,13600.0,11.0646,11.0646,11.0646,11.0646,13600.0
2005-05-26 15:20:00,16.63,16.63,16.62,16.63,19200.0,11.0779,11.0779,11.0712,11.0779,19200.0
2005-05-26 15:25:00,16.63,16.63,16.62,16.62,16800.0,11.0779,11.0779,11.0712,11.0712,16800.0
2005-05-26 15:30:00,16.62,16.64,16.62,16.64,33600.0,11.0712,11.0845,11.0712,11.0845,33600.0
2005-05-26 15:35:00,16.65,16.66,16.65,16.66,33200.0,11.0912,11.0979,11.0912,11.0979,33200.0
2005-05-26 15:40:00,16.66,16.66,16.64,16.64,26000.0,11.0979,11.0979,11.0845,11.0845,26000.0
2005-05-26 15:45:00,16.64,16.64,16.63,16.63,17600.0,11.0845,11.0845,11.0779,11.0779,17600.0
2005-05-26 15:50:00,16.63,16.64,16.63,16.64,25600.0,11.0779,11.0845,11.0779,11.0845,25600.0
2005-05-26 15:55:00,16.64,16.66,16.63,16.66,37600.0,11.0845,11.0979,11.0779,11.0979,37600.0
2005-05-27 09:30:00,16.6,16.6,16.6,16.6,52800.0,11.0579,11.0579,11.0579,11.0579,52800.0
2005-05-27 09:35:00,16.61,16.63,16.58,16.6,24400.0,11.0646,11.0779,11.0446,11.0579,24400.0
2005-05-27 09:40:00,16.59,16.64,16.59,16.61,14000.0,11.0512,11.0845,11.0512,11.0646,14000.0
2005-05-27 09:45:00,16.61,16.67,16.61,16.66,35600.0,11.0646,11.1045,11.0646,11.0979,35600.0
2005-05-27 09:50:00,16.66,16.66,16.58,16.6,17600.0,11.0979,11.0979,11.0446,11.0579,17600.0
2005-05-27 09:55:00,16.6,16.64,16.6,16.64,21600.0,11.0579,11.0845,11.0579,11.0845,21600.0
2005-05-27 10:00:00,16.62,16.62,16.6,16.62,18000.0,11.0712,11.0712,11.0579,11.0712,18000.0
2005-05-27 10:05:00,16.6,16.61,16.6,16.61,20400.0,11.0579,11.0646,11.0579,11.0646,20400.0
2005-05-27 10:10:00,16.61,16.61,16.59,16.59,19600.0,11.0646,11.0646,11.0512,11.0512,19600.0
2005-05-27 10:15:00,16.59,16.6,16.57,16.57,23200.0,11.0512,11.0579,11.0379,11.0379,23200.0
2005-05-27 10:20:00,16.56,16.57,16.53,16.53,117200.0,11.0312,11.0379,11.0113,11.0113,117200.0
2005-05-27 10:25:00,16.53,16.53,16.48,16.5,187200.0,11.0113,11.0113,10.978,10.9913,187200.0
2005-05-27 10:30:00,16.51,16.6,16.51,16.6,40000.0,10.9979,11.0579,10.9979,11.0579,40000.0
2005-05-27 10:35:00,16.6,16.6,16.57,16.58,18800.0,11.0579,11.0579,11.0379,11.0446,18800.0
2005-05-27 10:40:00,16.58,16.59,16.58,16.58,18400.0,11.0446,11.0512,11.0446,11.0446,18400.0
2005-05-27 10:45:00,16.57,16.6,16.55,16.6,36800.0,11.0379,11.0579,11.0246,11.0579,36800.0
2005-05-27 10:50:00,16.6,16.63,16.6,16.63,37600.0,11.0579,11.0779,11.0579,11.0779,37600.0
2005-05-27 10:55:00,16.61,16.61,16.59,16.59,7200.0,11.0646,11.0646,11.0512,11.0512,7200.0
2005-05-27 11:00:00,16.6,16.63,16.6,16.63,39600.0,11.0579,11.0779,11.0579,11.0779,39600.0
2005-05-27 11:05:00,16.63,16.65,16.63,16.63,46000.0,11.0779,11.0912,11.0779,11.0779,46000.0
2005-05-27 11:10:00,16.63,16.66,16.6,16.62,30400.0,11.0779,11.0979,11.0579,11.0712,30400.0
2005-05-27 11:15:00,16.61,16.63,16.61,16.63,10400.0,11.0646,11.0779,11.0646,11.0779,10400.0
2005-05-27 11:20:00,16.63,16.65,16.63,16.65,23600.0,11.0779,11.0912,11.0779,11.0912,23600.0
2005-05-27 11:25:00,16.65,16.66,16.65,16.65,16000.0,11.0912,11.0979,11.0912,11.0912,16000.0
2005-05-27 11:30:00,16.65,16.66,16.63,16.64,13600.0,11.0912,11.0979,11.0779,11.0845,13600.0
2005-05-27 11:35:00,16.63,16.64,16.63,16.63,10000.0,11.0779,11.0845,11.0779,11.0779,10000.0
2005-05-27 11:40:00,16.64,16.64,16.63,16.64,8000.0,11.0845,11.0845,11.0779,11.0845,8000.0
2005-05-27 11:45:00,16.64,16.64,16.63,16.63,10800.0,11.0845,11.0845,11.0779,11.0779,10800.0
2005-05-27 11:50:00,16.63,16.63,16.63,16.63,4000.0,11.0779,11.0779,11.0779,11.0779,4000.0
2005-05-27 11:55:00,16.62,16.62,16.61,16.61,16800.0,11.0712,11.0712,11.0646,11.0646,16800.0
2005-05-27 12:00:00,16.61,16.63,16.61,16.63,42400.0,11.0646,11.0779,11.0646,11.0779,42400.0
2005-05-27 12:05:00,16.63,16.63,16.62,16.62,6800.0,11.0779,11.0779,11.0712,11.0712,6800.0
2005-05-27 12:10:00,16.63,16.63,16.61,16.62,13200.0,11.0779,11.0779,11.0646,11.0712,13200.0
2005-05-27 12:15:00,16.62,16.63,16.61,16.62,10800.0,11.0712,11.0779,11.0646,11.0712,10800.0
2005-05-27 12:20:00,16.63,16.64,16.63,16.64,8000.0,11.0779,11.0845,11.0779,11.0845,8000.0
2005-05-27 12:25:00,16.64,16.64,16.64,16.64,1200.0,11.0845,11.0845,11.0845,11.0845,1200.0
2005-05-27 12:30:00,16.64,16.64,16.63,16.63,11600.0,11.0845,11.0845,11.0779,11.0779,11600.0
2005-05-27 12:35:00,16.63,16.63,16.61,16.61,10400.0,11.0779,11.0779,11.0646,11.0646,10400.0
2005-05-27 12:40:00,16.62,16.63,16.62,16.63,6400.0,11.0712,11.0779,11.0712,11.0779,6400.0
2005-05-27 12:45:00,16.63,16.63,16.63,16.63,12800.0,11.0779,11.0779,11.0779,11.0779,12800.0
2005-05-27 12:50:00,16.63,16.63,16.63,16.63,13600.0,11.0779,11.0779,11.0779,11.0779,13600.0
2005-05-27 12:55:00,16.63,16.64,16.63,16.64,9200.0,11.0779,11.0845,11.0779,11.0845,9200.0
2005-05-27 13:00:00,16.64,16.64,16.63,16.63,18000.0,11.0845,11.0845,11.0779,11.0779,18000.0
2005-05-27 13:05:00,16.62,16.64,16.62,16.64,20000.0,11.0712,11.0845,11.0712,11.0845,20000.0
2005-05-27 13:10:00,16.64,16.64,16.62,16.64,20400.0,11.0845,11.0845,11.0712,11.0845,20400.0
2005-05-27 13:15:00,16.64,16.64,16.64,16.64,5600.0,11.0845,11.0845,11.0845,11.0845,5600.0
2005-05-27 13:20:00,16.64,16.64,16.63,16.63,8800.0,11.0845,11.0845,11.0779,11.0779,8800.0
2005-05-27 13:25:00,16.63,16.64,16.62,16.63,27200.0,11.0779,11.0845,11.0712,11.0779,27200.0
2005-05-27 13:30:00,16.62,16.65,16.62,16.64,21600.0,11.0712,11.0912,11.0712,11.0845,21600.0
2005-05-27 13:35:00,16.64,16.64,16.63,16.64,6000.0,11.0845,11.0845,11.0779,11.0845,6000.0
2005-05-27 13:40:00,16.65,16.66,16.65,16.66,4000.0,11.0912,11.0979,11.0912,11.0979,4000.0
2005-05-27 13:45:00,16.65,16.65,16.64,16.65,8800.0,11.0912,11.0912,11.0845,11.0912,8800.0
2005-05-27 13:50:00,16.65,16.66,16.65,16.65,10000.0,11.0912,11.0979,11.0912,11.0912,10000.0
2005-05-27 13:55:00,16.65,16.66,16.65,16.66,4800.0,11.0912,11.0979,11.0912,11.0979,4800.0
2005-05-27 14:00:00,16.65,16.65,16.65,16.65,14400.0,11.0912,11.0912,11.0912,11.0912,14400.0
2005-05-27 14:05:00,16.65,16.66,16.65,16.66,22400.0,11.0912,11.0979,11.0912,11.0979,22400.0
2005-05-27 14:10:00,16.66,16.67,16.66,16.67,10800.0,11.0979,11.1045,11.0979,11.1045,10800.0
2005-05-27 14:15:00,16.66,16.66,16.66,16.66,4800.0,11.0979,11.0979,11.0979,11.0979,4800.0
2005-05-27 14:20:00,16.66,16.66,16.66,16.66,6000.0,11.0979,11.0979,11.0979,11.0979,6000.0
2005-05-27 14:25:00,16.66,16.68,16.66,16.67,23200.0,11.0979,11.1112,11.0979,11.1045,23200.0
2005-05-27 14:30:00,16.67,16.67,16.66,16.67,7200.0,11.1045,11.1045,11.0979,11.1045,7200.0
2005-05-27 14:35:00,16.67,16.67,16.65,16.66,12800.0,11.1045,11.1045,11.0912,11.0979,12800.0
2005-05-27 14:40:00,16.66,16.67,16.66,16.67,5200.0,11.0979,11.1045,11.0979,11.1045,5200.0
2005-05-27 14:45:00,16.67,16.68,16.67,16.67,15200.0,11.1045,11.1112,11.1045,11.1045,15200.0
2005-05-27 14:50:00,16.66,16.67,16.66,16.67,11600.0,11.0979,11.1045,11.0979,11.1045,11600.0
2005-05-27 14:55:00,16.67,16.67,16.66,16.66,6800.0,11.1045,11.1045,11.0979,11.0979,6800.0
2005-05-27 15:00:00,16.67,16.69,16.67,16.68,13600.0,11.1045,11.1178,11.1045,11.1112,13600.0
2005-05-27 15:05:00,16.68,16.68,16.65,16.65,18400.0,11.1112,11.1112,11.0912,11.0912,18400.0
2005-05-27 15:10:00,16.65,16.66,16.65,16.66,15200.0,11.0912,11.0979,11.0912,11.0979,15200.0
2005-05-27 15:15:00,16.66,16.66,16.65,16.66,9600.0,11.0979,11.0979,11.0912,11.0979,9600.0
2005-05-27 15:20:00,16.66,16.67,16.66,16.66,23200.0,11.0979,11.1045,11.0979,11.0979,23200.0
2005-05-27 15:25:00,16.66,16.66,16.65,16.65,17200.0,11.0979,11.0979,11.0912,11.0912,17200.0
2005-05-27 15:30:00,16.65,16.66,16.65,16.65,24000.0,11.0912,11.0979,11.0912,11.0912,24000.0
2005-05-27 15:35:00,16.65,16.65,16.63,16.64,17600.0,11.0912,11.0912,11.0779,11.0845,17600.0
2005-05-27 15:40:00,16.64,16.65,16.64,16.65,32800.0,11.0845,11.0912,11.0845,11.0912,32800.0
2005-05-27 15:45:00,16.65,16.65,16.64,16.64,20400.0,11.0912,11.0912,11.0845,11.0845,20400.0
2005-05-27 15:50:00,16.64,16.64,16.61,16.62,39600.0,11.0845,11.0845,11.0646,11.0712,39600.0
2005-05-27 15:55:00,16.62,16.64,16.62,16.63,33200.0,11.0712,11.0845,11.0712,11.0779,33200.0
2005-05-31 09:30:00,16.59,16.61,16.59,16.61,36800.0,11.0512,11.0646,11.0512,11.0646,36800.0
2005-05-31 09:35:00,16.62,16.64,16.59,16.59,17200.0,11.0712,11.0845,11.0512,11.0512,17200.0
2005-05-31 09:40:00,16.59,16.63,16.56,16.6,28800.0,11.0512,11.0779,11.0312,11.0579,28800.0
2005-05-31 09:45:00,16.59,16.64,16.59,16.64,25200.0,11.0512,11.0845,11.0512,11.0845,25200.0
2005-05-31 09:50:00,16.64,16.64,16.6,16.6,31600.0,11.0845,11.0845,11.0579,11.0579,31600.0
2005-05-31 09:55:00,16.6,16.64,16.58,16.58,50800.0,11.0579,11.0845,11.0446,11.0446,50800.0
2005-05-31 10:00:00,16.57,16.64,16.57,16.62,55600.0,11.0379,11.0845,11.0379,11.0712,55600.0
2005-05-31 10:05:00,16.62,16.63,16.59,16.63,45200.0,11.0712,11.0779,11.0512,11.0779,45200.0
2005-05-31 10:10:00,16.63,16.65,16.61,16.65,34800.0,11.0779,11.0912,11.0646,11.0912,34800.0
2005-05-31 10:15:00,16.66,16.68,16.66,16.67,70400.0,11.0979,11.1112,11.0979,11.1045,70400.0
2005-05-31 10:20:00,16.67,16.68,16.66,16.68,48800.0,11.1045,11.1112,11.0979,11.1112,48800.0
2005-05-31 10:25:00,16.68,16.72,16.67,16.71,58800.0,11.1112,11.1378,11.1045,11.1312,58800.0
2005-05-31 10:30:00,16.71,16.71,16.68,16.69,51200.0,11.1312,11.1312,11.1112,11.1178,51200.0
2005-05-31 10:35:00,16.7,16.7,16.68,16.68,24400.0,11.1245,11.1245,11.1112,11.1112,24400.0
2005-05-31 10:40:00,16.68,16.68,16.67,16.67,23600.0,11.1112,11.1112,11.1045,11.1045,23600.0
2005-05-31 10:45:00,16.67,16.68,16.67,16.67,38400.0,11.1045,11.1112,11.1045,11.1045,38400.0
2005-05-31 10:50:00,16.67,16.69,16.67,16.67,32800.0,11.1045,11.1178,11.1045,11.1045,32800.0
2005-05-31 10:55:00,16.67,16.67,16.65,16.65,32000.0,11.1045,11.1045,11.0912,11.0912,32000.0
2005-05-31 11:00:00,16.65,16.69,16.65,16.68,29200.0,11.0912,11.1178,11.0912,11.1112,29200.0
2005-05-31 11:05:00,16.68,16.69,16.67,16.67,26800.0,11.1112,11.1178,11.1045,11.1045,26800.0
2005-05-31 11:10:00,16.67,16.67,16.66,16.66,23200.0,11.1045,11.1045,11.0979,11.0979,23200.0
2005-05-31 11:15:00,16.66,16.68,16.66,16.67,14400.0,11.0979,11.1112,11.0979,11.1045,14400.0
2005-05-31 11:20:00,16.66,16.68,16.66,16.67,22000.0,11.0979,11.1112,11.0979,11.1045,22000.0
2005-05-31 11:25:00,16.67,16.69,16.66,16.69,26400.0,11.1045,11.1178,11.0979,11.1178,26400.0
2005-05-31 11:30:00,16.69,16.69,16.66,16.67,20000.0,11.1178,11.1178,11.0979,11.1045,20000.0
2005-05-31 11:35:00,16.67,16.68,16.66,16.68,25600.0,11.1045,11.1112,11.0979,11.1112,25600.0
2005-05-31 11:40:00,16.68,16.69,16.67,16.69,19200.0,11.1112,11.1178,11.1045,11.1178,19200.0
2005-05-31 11:45:00,16.69,16.69,16.68,16.68,15200.0,11.1178,11.1178,11.1112,11.1112,15200.0
2005-05-31 11:50:00,16.68,16.69,16.68,16.69,9600.0,11.1112,11.1178,11.1112,11.1178,9600.0
2005-05-31 11:55:00,16.69,16.73,16.69,16.73,28400.0,11.1178,11.1445,11.1178,11.1445,28400.0
2005-05-31 12:00:00,16.73,16.73,16.69,16.69,35200.0,11.1445,11.1445,11.1178,11.1178,35200.0
2005-05-31 12:05:00,16.69,16.71,16.69,16.71,15600.0,11.1178,11.1312,11.1178,11.1312,15600.0
2005-05-31 12:10:00,16.72,16.73,16.72,16.72,22000.0,11.1378,11.1445,11.1378,11.1378,22000.0
2005-05-31 12:15:00,16.72,16.74,16.72,16.73,20800.0,11.1378,11.1511,11.1378,11.1445,20800.0
2005-05-31 12:20:00,16.73,16.74,16.72,16.73,34400.0,11.1445,11.1511,11.1378,11.1445,34400.0
2005-05-31 12:25:00,16.73,16.74,16.73,16.74,5600.0,11.1445,11.1511,11.1445,11.1511,5600.0
2005-05-31 12:30:00,16.74,16.74,16.73,16.73,12800.0,11.1511,11.1511,11.1445,11.1445,12800.0
2005-05-31 12:35:00,16.73,16.73,16.72,16.72,20800.0,11.1445,11.1445,11.1378,11.1378,20800.0
2005-05-31 12:40:00,16.72,16.74,16.72,16.74,10400.0,11.1378,11.1511,11.1378,11.1511,10400.0
2005-05-31 12:45:00,16.74,16.74,16.74,16.74,11600.0,11.1511,11.1511,11.1511,11.1511,11600.0
2005-05-31 12:50:00,16.75,16.75,16.74,16.74,22000.0,11.1578,11.1578,11.1511,11.1511,22000.0
2005-05-31 12:55:00,16.74,16.74,16.74,16.74,8000.0,11.1511,11.1511,11.1511,11.1511,8000.0
2005-05-31 13:00:00,16.74,16.75,16.74,16.75,16000.0,11.1511,11.1578,11.1511,11.1578,16000.0
2005-05-31 13:05:00,16.75,16.75,16.74,16.74,28400.0,11.1578,11.1578,11.1511,11.1511,28400.0
2005-05-31 13:10:00,16.74,16.74,16.73,16.73,17200.0,11.1511,11.1511,11.1445,11.1445,17200.0
2005-05-31 13:15:00,16.73,16.74,16.73,16.73,5200.0,11.1445,11.1511,11.1445,11.1445,5200.0
2005-05-31 13:20:00,16.73,16.74,16.73,16.73,16800.0,11.1445,11.1511,11.1445,11.1445,16800.0
2005-05-31 13:25:00,16.73,16.73,16.73,16.73,11200.0,11.1445,11.1445,11.1445,11.1445,11200.0
2005-05-31 13:30:00,16.73,16.74,16.73,16.73,23600.0,11.1445,11.1511,11.1445,11.1445,23600.0
2005-05-31 13:35:00,16.73,16.74,16.73,16.74,60400.0,11.1445,11.1511,11.1445,11.1511,60400.0
2005-05-31 13:40:00,16.74,16.74,16.73,16.73,14800.0,11.1511,11.1511,11.1445,11.1445,14800.0
2005-05-31 13:45:00,16.73,16.73,16.73,16.73,30000.0,11.1445,11.1445,11.1445,11.1445,30000.0
2005-05-31 13:50:00,16.73,16.76,16.73,16.75,50800.0,11.1445,11.1645,11.1445,11.1578,50800.0
2005-05-31 13:55:00,16.75,16.76,16.75,16.76,12800.0,11.1578,11.1645,11.1578,11.1645,12800.0
2005-05-31 14:00:00,16.76,16.77,16.75,16.75,52400.0,11.1645,11.1711,11.1578,11.1578,52400.0
2005-05-31 14:05:00,16.75,16.77,16.75,16.77,17600.0,11.1578,11.1711,11.1578,11.1711,17600.0
2005-05-31 14:10:00,16.77,16.77,16.76,16.77,15200.0,11.1711,11.1711,11.1645,11.1711,15200.0
2005-05-31 14:15:00,16.77,16.77,16.77,16.77,20800.0,11.1711,11.1711,11.1711,11.1711,20800.0
2005-05-31 14:20:00,16.77,16.78,16.77,16.77,38400.0,11.1711,11.1778,11.1711,11.1711,38400.0
2005-05-31 14:25:00,16.77,16.8,16.77,16.79,61200.0,11.1711,11.1911,11.1711,11.1845,61200.0
2005-05-31 14:30:00,16.79,16.82,16.79,16.82,73600.0,11.1845,11.2044,11.1845,11.2044,73600.0
2005-05-31 14:35:00,16.82,16.82,16.81,16.82,76400.0,11.2044,11.2044,11.1978,11.2044,76400.0
2005-05-31 14:40:00,16.82,16.85,16.82,16.83,108800.0,11.2044,11.2244,11.2044,11.2111,108800.0
2005-05-31 14:45:00,16.82,16.85,16.82,16.85,76800.0,11.2044,11.2244,11.2044,11.2244,76800.0
2005-05-31 14:50:00,16.85,16.85,16.81,16.81,46400.0,11.2244,11.2244,11.1978,11.1978,46400.0
2005-05-31 14:55:00,16.81,16.82,16.81,16.81,28400.0,11.1978,11.2044,11.1978,11.1978,28400.0
2005-05-31 15:00:00,16.81,16.82,16.81,16.82,39200.0,11.1978,11.2044,11.1978,11.2044,39200.0
2005-05-31 15:05:00,16.82,16.82,16.81,16.81,41600.0,11.2044,11.2044,11.1978,11.1978,41600.0
2005-05-31 15:10:00,16.81,16.82,16.8,16.82,46400.0,11.1978,11.2044,11.1911,11.2044,46400.0
2005-05-31 15:15:00,16.82,16.85,16.82,16.83,52000.0,11.2044,11.2244,11.2044,11.2111,52000.0
2005-05-31 15:20:00,16.83,16.83,16.83,16.83,34800.0,11.2111,11.2111,11.2111,11.2111,34800.0
2005-05-31 15:25:00,16.83,16.83,16.79,16.79,76400.0,11.2111,11.2111,11.1845,11.1845,76400.0
2005-05-31 15:30:00,16.79,16.79,16.77,16.77,96800.0,11.1845,11.1845,11.1711,11.1711,96800.0
2005-05-31 15:35:00,16.78,16.78,16.76,16.76,60800.0,11.1778,11.1778,11.1645,11.1645,60800.0
2005-05-31 15:40:00,16.76,16.76,16.75,16.75,140400.0,11.1645,11.1645,11.1578,11.1578,140400.0
2005-05-31 15:45:00,16.75,16.75,16.73,16.74,81200.0,11.1578,11.1578,11.1445,11.1511,81200.0
2005-05-31 15:50:00,16.73,16.76,16.73,16.75,113600.0,11.1445,11.1645,11.1445,11.1578,113600.0
2005-05-31 15:55:00,16.76,16.76,16.73,16.73,91600.0,11.1645,11.1645,11.1445,11.1445,91600.0
2005-06-01 09:30:00,16.74,16.75,16.7,16.7,43600.0,11.1511,11.1578,11.1245,11.1245,43600.0
2005-06-01 09:35:00,16.71,16.71,16.67,16.68,36000.0,11.1312,11.1312,11.1045,11.1112,36000.0
2005-06-01 09:40:00,16.68,16.7,16.65,16.65,30800.0,11.1112,11.1245,11.0912,11.0912,30800.0
2005-06-01 09:45:00,16.65,16.65,16.59,16.62,121600.0,11.0912,11.0912,11.0512,11.0712,121600.0
2005-06-01 09:50:00,16.62,16.65,16.62,16.63,65200.0,11.0712,11.0912,11.0712,11.0779,65200.0
2005-06-01 09:55:00,16.63,16.67,16.62,16.66,39200.0,11.0779,11.1045,11.0712,11.0979,39200.0
2005-06-01 10:00:00,16.66,16.7,16.65,16.69,48000.0,11.0979,11.1245,11.0912,11.1178,48000.0
2005-06-01 10:05:00,16.69,16.76,16.67,16.76,62800.0,11.1178,11.1645,11.1045,11.1645,62800.0
2005-06-01 10:10:00,16.74,16.77,16.7,16.77,38800.0,11.1511,11.1711,11.1245,11.1711,38800.0
2005-06-01 10:15:00,16.77,16.84,16.77,16.84,84400.0,11.1711,11.2178,11.1711,11.2178,84400.0
2005-06-01 10:20:00,16.86,16.88,16.83,16.83,89200.0,11.2311,11.2444,11.2111,11.2111,89200.0
2005-06-01 10:25:00,16.83,16.83,16.82,16.82,28400.0,11.2111,11.2111,11.2044,11.2044,28400.0
2005-06-01 10:30:00,16.82,16.84,16.77,16.77,72800.0,11.2044,11.2178,11.1711,11.1711,72800.0
2005-06-01 10:35:00,16.77,16.79,16.77,16.79,60800.0,11.1711,11.1845,11.1711,11.1845,60800.0
2005-06-01 10:40:00,16.8,16.85,16.8,16.82,52800.0,11.1911,11.2244,11.1911,11.2044,52800.0
2005-06-01 10:45:00,16.82,16.84,16.82,16.83,12400.0,11.2044,11.2178,11.2044,11.2111,12400.0
2005-06-01 10:50:00,16.83,16.83,16.82,16.82,14400.0,11.2111,11.2111,11.2044,11.2044,14400.0
2005-06-01 10:55:00,16.8,16.82,16.8,16.81,20400.0,11.1911,11.2044,11.1911,11.1978,20400.0
2005-06-01 11:00:00,16.81,16.83,16.8,16.83,22400.0,11.1978,11.2111,11.1911,11.2111,22400.0
2005-06-01 11:05:00,16.83,16.83,16.81,16.82,13200.0,11.2111,11.2111,11.1978,11.2044,13200.0
2005-06-01 11:10:00,16.81,16.84,16.81,16.83,41200.0,11.1978,11.2178,11.1978,11.2111,41200.0
2005-06-01 11:15:00,16.84,16.86,16.84,16.85,34000.0,11.2178,11.2311,11.2178,11.2244,34000.0
2005-06-01 11:20:00,16.85,16.85,16.83,16.83,18000.0,11.2244,11.2244,11.2111,11.2111,18000.0
2005-06-01 11:25:00,16.83,16.84,16.83,16.84,14000.0,11.2111,11.2178,11.2111,11.2178,14000.0
2005-06-01 11:30:00,16.83,16.85,16.83,16.85,13600.0,11.2111,11.2244,11.2111,11.2244,13600.0
2005-06-01 11:35:00,16.85,16.86,16.83,16.85,50000.0,11.2244,11.2311,11.2111,11.2244,50000.0
2005-06-01 11:40:00,16.86,16.86,16.85,16.85,31200.0,11.2311,11.2311,11.2244,11.2244,31200.0
2005-06-01 11:45:00,16.85,16.85,16.84,16.84,13600.0,11.2244,11.2244,11.2178,11.2178,13600.0
2005-06-01 11:50:00,16.84,16.86,16.84,16.86,20400.0,11.2178,11.2311,11.2178,11.2311,20400.0
2005-06-01 11:55:00,16.85,16.86,16.84,16.84,30000.0,11.2244,11.2311,11.2178,11.2178,30000.0
2005-06-01 12:00:00,16.84,16.86,16.84,16.85,22000.0,11.2178,11.2311,11.2178,11.2244,22000.0
2005-06-01 12:05:00,16.85,16.86,16.82,16.83,31200.0,11.2244,11.2311,11.2044,11.2111,31200.0
2005-06-01 12:10:00,16.83,16.84,16.82,16.83,40000.0,11.2111,11.2178,11.2044,11.2111,40000.0
2005-06-01 12:15:00,16.83,16.86,16.79,16.85,95600.0,11.2111,11.2311,11.1845,11.2244,95600.0
2005-06-01 12:20:00,16.84,16.85,16.84,16.84,24800.0,11.2178,11.2244,11.2178,11.2178,24800.0
2005-06-01 12:25:00,16.84,16.85,16.83,16.83,5600.0,11.2178,11.2244,11.2111,11.2111,5600.0
2005-06-01 12:30:00,16.82,16.84,16.82,16.84,36000.0,11.2044,11.2178,11.2044,11.2178,36000.0
2005-06-01 12:35:00,16.84,16.84,16.83,16.83,12800.0,11.2178,11.2178,11.2111,11.2111,12800.0
2005-06-01 12:40:00,16.83,16.84,16.83,16.83,17200.0,11.2111,11.2178,11.2111,11.2111,17200.0
2005-06-01 12:45:00,16.83,16.86,16.83,16.86,12000.0,11.2111,11.2311,11.2111,11.2311,12000.0
2005-06-01 12:50:00,16.86,16.86,16.84,16.86,26800.0,11.2311,11.2311,11.2178,11.2311,26800.0
2005-06-01 12:55:00,16.87,16.9,16.86,16.89,20000.0,11.2377,11.2577,11.2311,11.2511,20000.0
2005-06-01 13:00:00,16.89,16.89,16.88,16.88,15200.0,11.2511,11.2511,11.2444,11.2444,15200.0
2005-06-01 13:05:00,16.88,16.89,16.88,16.89,21200.0,11.2444,11.2511,11.2444,11.2511,21200.0
2005-06-01 13:10:00,16.89,16.89,16.87,16.89,38400.0,11.2511,11.2511,11.2377,11.2511,38400.0
2005-06-01 13:15:00,16.89,16.91,16.89,16.9,44400.0,11.2511,11.2644,11.2511,11.2577,44400.0
2005-06-01 13:20:00,16.89,16.92,16.89,16.91,36000.0,11.2511,11.2711,11.2511,11.2644,36000.0
2005-06-01 13:25:00,16.91,16.92,16.91,16.92,34000.0,11.2644,11.2711,11.2644,11.2711,34000.0
2005-06-01 13:30:00,16.92,16.94,16.92,16.94,30000.0,11.2711,11.2844,11.2711,11.2844,30000.0
2005-06-01 13:35:00,16.94,16.94,16.92,16.92,42800.0,11.2844,11.2844,11.2711,11.2711,42800.0
2005-06-01 13:40:00,16.92,16.93,16.92,16.93,17200.0,11.2711,11.2777,11.2711,11.2777,17200.0
2005-06-01 13:45:00,16.92,16.92,16.91,16.92,46000.0,11.2711,11.2711,11.2644,11.2711,46000.0
2005-06-01 13:50:00,16.92,16.93,16.92,16.92,23600.0,11.2711,11.2777,11.2711,11.2711,23600.0
2005-06-01 13:55:00,16.92,16.94,16.91,16.94,31600.0,11.2711,11.2844,11.2644,11.2844,31600.0
2005-06-01 14:00:00,16.94,16.94,16.93,16.93,27200.0,11.2844,11.2844,11.2777,11.2777,27200.0
2005-06-01 14:05:00,16.93,16.93,16.91,16.91,32800.0,11.2777,11.2777,11.2644,11.2644,32800.0
2005-06-01 14:10:00,16.91,16.92,16.91,16.92,17600.0,11.2644,11.2711,11.2644,11.2711,17600.0
2005-06-01 14:15:00,16.92,16.92,16.87,16.88,36400.0,11.2711,11.2711,11.2377,11.2444,36400.0
2005-06-01 14:20:00,16.88,16.91,16.87,16.9,33600.0,11.2444,11.2644,11.2377,11.2577,33600.0
2005-06-01 14:25:00,16.9,16.91,16.89,16.91,20800.0,11.2577,11.2644,11.2511,11.2644,20800.0
2005-06-01 14:30:00,16.9,16.93,16.9,16.9,25600.0,11.2577,11.2777,11.2577,11.2577,25600.0
2005-06-01 14:35:00,16.91,16.93,16.9,16.92,33600.0,11.2644,11.2777,11.2577,11.2711,33600.0
2005-06-01 14:40:00,16.92,16.92,16.88,16.88,33200.0,11.2711,11.2711,11.2444,11.2444,33200.0
2005-06-01 14:45:00,16.88,16.88,16.82,16.84,70000.0,11.2444,11.2444,11.2044,11.2178,70000.0
2005-06-01 14:50:00,16.84,16.84,16.83,16.84,52000.0,11.2178,11.2178,11.2111,11.2178,52000.0
2005-06-01 14:55:00,16.84,16.84,16.82,16.84,45600.0,11.2178,11.2178,11.2044,11.2178,45600.0
2005-06-01 15:00:00,16.84,16.86,16.83,16.86,53600.0,11.2178,11.2311,11.2111,11.2311,53600.0
2005-06-01 15:05:00,16.86,16.88,16.86,16.86,38800.0,11.2311,11.2444,11.2311,11.2311,38800.0
2005-06-01 15:10:00,16.86,16.86,16.84,16.86,31600.0,11.2311,11.2311,11.2178,11.2311,31600.0
2005-06-01 15:15:00,16.84,16.84,16.83,16.84,51600.0,11.2178,11.2178,11.2111,11.2178,51600.0
2005-06-01 15:20:00,16.84,16.85,16.82,16.84,53600.0,11.2178,11.2244,11.2044,11.2178,53600.0
2005-06-01 15:25:00,16.84,16.84,16.82,16.83,41600.0,11.2178,11.2178,11.2044,11.2111,41600.0
2005-06-01 15:30:00,16.83,16.85,16.83,16.85,69200.0,11.2111,11.2244,11.2111,11.2244,69200.0
2005-06-01 15:35:00,16.86,16.86,16.85,16.85,45200.0,11.2311,11.2311,11.2244,11.2244,45200.0
2005-06-01 15:40:00,16.85,16.86,16.85,16.86,31200.0,11.2244,11.2311,11.2244,11.2311,31200.0
2005-06-01 15:45:00,16.86,16.88,16.86,16.88,56000.0,11.2311,11.2444,11.2311,11.2444,56000.0
2005-06-01 15:50:00,16.88,16.88,16.88,16.88,0.0,11.2444,11.2444,11.2444,11.2444,0.0
2005-06-01 15:55:00,16.88,16.88,16.88,16.88,0.0,11.2444,11.2444,11.2444,11.2444,0.0
2005-06-02 09:30:00,16.84,16.84,16.81,16.81,35200.0,11.2178,11.2178,11.1978,11.1978,35200.0
2005-06-02 09:35:00,16.8,16.84,16.75,16.79,69200.0,11.1911,11.2178,11.1578,11.1845,69200.0
2005-06-02 09:40:00,16.82,16.87,16.8,16.86,21600.0,11.2044,11.2377,11.1911,11.2311,21600.0
2005-06-02 09:45:00,16.87,16.91,16.87,16.9,45600.0,11.2377,11.2644,11.2377,11.2577,45600.0
2005-06-02 09:50:00,16.9,16.9,16.85,16.87,38000.0,11.2577,11.2577,11.2244,11.2377,38000.0
2005-06-02 09:55:00,16.89,16.9,16.82,16.83,54000.0,11.2511,11.2577,11.2044,11.2111,54000.0
2005-06-02 10:00:00,16.83,16.83,16.8,16.8,70000.0,11.2111,11.2111,11.1911,11.1911,70000.0
2005-06-02 10:05:00,16.8,16.8,16.77,16.78,30800.0,11.1911,11.1911,11.1711,11.1778,30800.0
2005-06-02 10:10:00,16.78,16.78,16.76,16.78,48000.0,11.1778,11.1778,11.1645,11.1778,48000.0
2005-06-02 10:15:00,16.78,16.79,16.73,16.73,30400.0,11.1778,11.1845,11.1445,11.1445,30400.0
2005-06-02 10:20:00,16.72,16.75,16.71,16.75,48800.0,11.1378,11.1578,11.1312,11.1578,48800.0
2005-06-02 10:25:00,16.73,16.76,16.73,16.76,28800.0,11.1445,11.1645,11.1445,11.1645,28800.0
2005-06-02 10:30:00,16.76,16.78,16.73,16.73,32000.0,11.1645,11.1778,11.1445,11.1445,32000.0
2005-06-02 10:35:00,16.73,16.74,16.68,16.73,64000.0,11.1445,11.1511,11.1112,11.1445,64000.0
2005-06-02 10:40:00,16.73,16.76,16.73,16.75,53200.0,11.1445,11.1645,11.1445,11.1578,53200.0
2005-06-02 10:45:00,16.76,16.79,16.75,16.79,15600.0,11.1645,11.1845,11.1578,11.1845,15600.0
2005-06-02 10:50:00,16.79,16.79,16.78,16.78,13200.0,11.1845,11.1845,11.1778,11.1778,13200.0
2005-06-02 10:55:00,16.78,16.78,16.76,16.76,16400.0,11.1778,11.1778,11.1645,11.1645,16400.0
2005-06-02 11:00:00,16.76,16.76,16.73,16.74,38400.0,11.1645,11.1645,11.1445,11.1511,38400.0
2005-06-02 11:05:00,16.74,16.74,16.73,16.74,36000.0,11.1511,11.1511,11.1445,11.1511,36000.0
2005-06-02 11:10:00,16.74,16.75,16.74,16.75,31600.0,11.1511,11.1578,11.1511,11.1578,31600.0
2005-06-02 11:15:00,16.76,16.76,16.76,16.76,9600.0,11.1645,11.1645,11.1645,11.1645,9600.0
2005-06-02 11:20:00,16.76,16.78,16.76,16.77,18000.0,11.1645,11.1778,11.1645,11.1711,18000.0
2005-06-02 11:25:00,16.77,16.78,16.77,16.77,19200.0,11.1711,11.1778,11.1711,11.1711,19200.0
2005-06-02 11:30:00,16.77,16.77,16.77,16.77,17200.0,11.1711,11.1711,11.1711,11.1711,17200.0
2005-06-02 11:35:00,16.77,16.79,16.77,16.79,18800.0,11.1711,11.1845,11.1711,11.1845,18800.0
2005-06-02 11:40:00,16.79,16.79,16.77,16.77,28800.0,11.1845,11.1845,11.1711,11.1711,28800.0
2005-06-02 11:45:00,16.77,16.77,16.76,16.77,14400.0,11.1711,11.1711,11.1645,11.1711,14400.0
2005-06-02 11:50:00,16.77,16.77,16.73,16.74,32800.0,11.1711,11.1711,11.1445,11.1511,32800.0
2005-06-02 11:55:00,16.74,16.76,16.74,16.76,7600.0,11.1511,11.1645,11.1511,11.1645,7600.0
2005-06-02 12:00:00,16.76,16.78,16.75,16.77,10000.0,11.1645,11.1778,11.1578,11.1711,10000.0
2005-06-02 12:05:00,16.77,16.79,16.77,16.78,20000.0,11.1711,11.1845,11.1711,11.1778,20000.0
2005-06-02 12:10:00,16.78,16.79,16.75,16.75,17600.0,11.1778,11.1845,11.1578,11.1578,17600.0
2005-06-02 12:15:00,16.76,16.77,16.76,16.76,9200.0,11.1645,11.1711,11.1645,11.1645,9200.0
2005-06-02 12:20:00,16.76,16.78,16.76,16.78,15200.0,11.1645,11.1778,11.1645,11.1778,15200.0
2005-06-02 12:25:00,16.77,16.79,16.77,16.78,22800.0,11.1711,11.1845,11.1711,11.1778,22800.0
2005-06-02 12:30:00,16.79,16.79,16.77,16.79,27600.0,11.1845,11.1845,11.1711,11.1845,27600.0
2005-06-02 12:35:00,16.79,16.79,16.78,16.79,14800.0,11.1845,11.1845,11.1778,11.1845,14800.0
2005-06-02 12:40:00,16.79,16.79,16.78,16.79,15200.0,11.1845,11.1845,11.1778,11.1845,15200.0
2005-06-02 12:45:00,16.79,16.79,16.77,16.77,17200.0,11.1845,11.1845,11.1711,11.1711,17200.0
2005-06-02 12:50:00,16.77,16.78,16.77,16.77,14400.0,11.1711,11.1778,11.1711,11.1711,14400.0
2005-06-02 12:55:00,16.78,16.78,16.76,16.77,16400.0,11.1778,11.1778,11.1645,11.1711,16400.0
2005-06-02 13:00:00,16.77,16.8,16.77,16.8,14400.0,11.1711,11.1911,11.1711,11.1911,14400.0
2005-06-02 13:05:00,16.82,16.82,16.77,16.78,10800.0,11.2044,11.2044,11.1711,11.1778,10800.0
2005-06-02 13:10:00,16.78,16.8,16.78,16.8,6000.0,11.1778,11.1911,11.1778,11.1911,6000.0
2005-06-02 13:15:00,16.8,16.81,16.8,16.8,12400.0,11.1911,11.1978,11.1911,11.1911,12400.0
2005-06-02 13:20:00,16.8,16.8,16.8,16.8,5200.0,11.1911,11.1911,11.1911,11.1911,5200.0
2005-06-02 13:25:00,16.8,16.8,16.8,16.8,6400.0,11.1911,11.1911,11.1911,11.1911,6400.0
2005-06-02 13:30:00,16.8,16.81,16.78,16.79,21600.0,11.1911,11.1978,11.1778,11.1845,21600.0
2005-06-02 13:35:00,16.79,16.79,16.79,16.79,18400.0,11.1845,11.1845,11.1845,11.1845,18400.0
2005-06-02 13:40:00,16.8,16.8,16.75,16.75,18400.0,11.1911,11.1911,11.1578,11.1578,18400.0
2005-06-02 13:45:00,16.75,16.78,16.75,16.78,18000.0,11.1578,11.1778,11.1578,11.1778,18000.0
2005-06-02 13:50:00,16.78,16.79,16.76,16.76,22000.0,11.1778,11.1845,11.1645,11.1645,22000.0
2005-06-02 13:55:00,16.77,16.77,16.76,16.76,16000.0,11.1711,11.1711,11.1645,11.1645,16000.0
2005-06-02 14:00:00,16.76,16.77,16.76,16.77,46800.0,11.1645,11.1711,11.1645,11.1711,46800.0
2005-06-02 14:05:00,16.77,16.77,16.75,16.76,20800.0,11.1711,11.1711,11.1578,11.1645,20800.0
2005-06-02 14:10:00,16.76,16.76,16.75,16.76,27200.0,11.1645,11.1645,11.1578,11.1645,27200.0
2005-06-02 14:15:00,16.76,16.77,16.75,16.76,19600.0,11.1645,11.1711,11.1578,11.1645,19600.0
2005-06-02 14:20:00,16.76,16.77,16.75,16.75,20800.0,11.1645,11.1711,11.1578,11.1578,20800.0
2005-06-02 14:25:00,16.76,16.81,16.76,16.81,20800.0,11.1645,11.1978,11.1645,11.1978,20800.0
2005-06-02 14:30:00,16.81,16.82,16.79,16.79,23600.0,11.1978,11.2044,11.1845,11.1845,23600.0
2005-06-02 14:35:00,16.79,16.8,16.77,16.77,11200.0,11.1845,11.1911,11.1711,11.1711,11200.0
2005-06-02 14:40:00,16.77,16.8,16.77,16.8,17200.0,11.1711,11.1911,11.1711,11.1911,17200.0
2005-06-02 14:45:00,16.8,16.8,16.79,16.79,12400.0,11.1911,11.1911,11.1845,11.1845,12400.0
2005-06-02 14:50:00,16.79,16.82,16.79,16.82,20800.0,11.1845,11.2044,11.1845,11.2044,20800.0
2005-06-02 14:55:00,16.81,16.81,16.79,16.79,21600.0,11.1978,11.1978,11.1845,11.1845,21600.0
2005-06-02 15:00:00,16.79,16.82,16.79,16.82,21600.0,11.1845,11.2044,11.1845,11.2044,21600.0
2005-06-02 15:05:00,16.82,16.82,16.79,16.79,18800.0,11.2044,11.2044,11.1845,11.1845,18800.0
2005-06-02 15:10:00,16.79,16.8,16.77,16.8,22800.0,11.1845,11.1911,11.1711,11.1911,22800.0
2005-06-02 15:15:00,16.8,16.8,16.79,16.8,16400.0,11.1911,11.1911,11.1845,11.1911,16400.0
2005-06-02 15:20:00,16.8,16.8,16.79,16.79,22400.0,11.1911,11.1911,11.1845,11.1845,22400.0
2005-06-02 15:25:00,16.79,16.79,16.78,16.79,33600.0,11.1845,11.1845,11.1778,11.1845,33600.0
2005-06-02 15:30:00,16.79,16.8,16.79,16.8,29200.0,11.1845,11.1911,11.1845,11.1911,29200.0
2005-06-02 15:35:00,16.8,16.8,16.79,16.8,41200.0,11.1911,11.1911,11.1845,11.1911,41200.0
2005-06-02 15:40:00,16.8,16.81,16.8,16.81,14400.0,11.1911,11.1978,11.1911,11.1978,14400.0
2005-06-02 15:45:00,16.8,16.8,16.75,16.76,52000.0,11.1911,11.1911,11.1578,11.1645,52000.0
2005-06-02 15:50:00,16.76,16.78,16.76,16.76,60400.0,11.1645,11.1778,11.1645,11.1645,60400.0
2005-06-02 15:55:00,16.77,16.77,16.76,16.77,47200.0,11.1711,11.1711,11.1645,11.1711,47200.0
2005-06-03 09:30:00,16.78,16.78,16.65,16.67,90800.0,11.1778,11.1778,11.0912,11.1045,90800.0
2005-06-03 09:35:00,16.67,16.72,16.65,16.72,40800.0,11.1045,11.1378,11.0912,11.1378,40800.0
2005-06-03 09:40:00,16.72,16.76,16.72,16.75,88400.0,11.1378,11.1645,11.1378,11.1578,88400.0
2005-06-03 09:45:00,16.76,16.8,16.76,16.78,24400.0,11.1645,11.1911,11.1645,11.1778,24400.0
2005-06-03 09:50:00,16.78,16.79,16.75,16.79,44000.0,11.1778,11.1845,11.1578,11.1845,44000.0
2005-06-03 09:55:00,16.79,16.8,16.75,16.77,24400.0,11.1845,11.1911,11.1578,11.1711,24400.0
2005-06-03 10:00:00,16.76,16.77,16.74,16.75,41600.0,11.1645,11.1711,11.1511,11.1578,41600.0
2005-06-03 10:05:00,16.74,16.74,16.71,16.71,26000.0,11.1511,11.1511,11.1312,11.1312,26000.0
2005-06-03 10:10:00,16.71,16.75,16.7,16.73,20800.0,11.1312,11.1578,11.1245,11.1445,20800.0
2005-06-03 10:15:00,16.72,16.72,16.7,16.7,27200.0,11.1378,11.1378,11.1245,11.1245,27200.0
2005-06-03 10:20:00,16.68,16.69,16.64,16.64,29600.0,11.1112,11.1178,11.0845,11.0845,29600.0
2005-06-03 10:25:00,16.63,16.67,16.63,16.66,30400.0,11.0779,11.1045,11.0779,11.0979,30400.0
2005-06-03 10:30:00,16.67,16.69,16.66,16.67,30800.0,11.1045,11.1178,11.0979,11.1045,30800.0
2005-06-03 10:35:00,16.67,16.67,16.65,16.65,20800.0,11.1045,11.1045,11.0912,11.0912,20800.0
2005-06-03 10:40:00,16.65,16.69,16.65,16.69,18000.0,11.0912,11.1178,11.0912,11.1178,18000.0
2005-06-03 10:45:00,16.69,16.69,16.68,16.69,14400.0,11.1178,11.1178,11.1112,11.1178,14400.0
2005-06-03 10:50:00,16.69,16.7,16.69,16.69,16800.0,11.1178,11.1245,11.1178,11.1178,16800.0
2005-06-03 10:55:00,16.69,16.71,16.68,16.68,30800.0,11.1178,11.1312,11.1112,11.1112,30800.0
2005-06-03 11:00:00,16.68,16.69,16.68,16.69,22800.0,11.1112,11.1178,11.1112,11.1178,22800.0
2005-06-03 11:05:00,16.7,16.7,16.67,16.68,17200.0,11.1245,11.1245,11.1045,11.1112,17200.0
2005-06-03 11:10:00,16.68,16.69,16.68,16.69,10000.0,11.1112,11.1178,11.1112,11.1178,10000.0
2005-06-03 11:15:00,16.68,16.68,16.67,16.67,16800.0,11.1112,11.1112,11.1045,11.1045,16800.0
2005-06-03 11:20:00,16.67,16.67,16.65,16.65,20400.0,11.1045,11.1045,11.0912,11.0912,20400.0
2005-06-03 11:25:00,16.65,16.66,16.65,16.66,6400.0,11.0912,11.0979,11.0912,11.0979,6400.0
2005-06-03 11:30:00,16.66,16.66,16.66,16.66,16800.0,11.0979,11.0979,11.0979,11.0979,16800.0
2005-06-03 11:35:00,16.65,16.65,16.63,16.63,31600.0,11.0912,11.0912,11.0779,11.0779,31600.0
2005-06-03 11:40:00,16.63,16.64,16.62,16.64,18000.0,11.0779,11.0845,11.0712,11.0845,18000.0
2005-06-03 11:45:00,16.64,16.64,16.61,16.61,34000.0,11.0845,11.0845,11.0646,11.0646,34000.0
2005-06-03 11:50:00,16.61,16.63,16.61,16.61,75600.0,11.0646,11.0779,11.0646,11.0646,75600.0
2005-06-03 11:55:00,16.61,16.64,16.61,16.63,47600.0,11.0646,11.0845,11.0646,11.0779,47600.0
2005-06-03 12:00:00,16.63,16.63,16.61,16.62,47200.0,11.0779,11.0779,11.0646,11.0712,47200.0
2005-06-03 12:05:00,16.62,16.62,16.59,16.59,44400.0,11.0712,11.0712,11.0512,11.0512,44400.0
2005-06-03 12:10:00,16.59,16.6,16.58,16.59,78800.0,11.0512,11.0579,11.0446,11.0512,78800.0
2005-06-03 12:15:00,16.59,16.61,16.57,16.61,56000.0,11.0512,11.0646,11.0379,11.0646,56000.0
2005-06-03 12:20:00,16.61,16.61,16.6,16.61,60400.0,11.0646,11.0646,11.0579,11.0646,60400.0
2005-06-03 12:25:00,16.61,16.61,16.6,16.61,18400.0,11.0646,11.0646,11.0579,11.0646,18400.0
2005-06-03 12:30:00,16.61,16.61,16.6,16.6,68400.0,11.0646,11.0646,11.0579,11.0579,68400.0
2005-06-03 12:35:00,16.6,16.6,16.59,16.6,76400.0,11.0579,11.0579,11.0512,11.0579,76400.0
2005-06-03 12:40:00,16.6,16.62,16.6,16.62,20800.0,11.0579,11.0712,11.0579,11.0712,20800.0
2005-06-03 12:45:00,16.61,16.61,16.59,16.59,14000.0,11.0646,11.0646,11.0512,11.0512,14000.0
2005-06-03 12:50:00,16.59,16.6,16.59,16.59,13200.0,11.0512,11.0579,11.0512,11.0512,13200.0
2005-06-03 12:55:00,16.59,16.64,16.58,16.63,259600.0,11.0512,11.0845,11.0446,11.0779,259600.0
2005-06-03 13:00:00,16.61,16.62,16.6,16.61,28400.0,11.0646,11.0712,11.0579,11.0646,28400.0
2005-06-03 13:05:00,16.61,16.63,16.61,16.61,18400.0,11.0646,11.0779,11.0646,11.0646,18400.0
2005-06-03 13:10:00,16.61,16.62,16.61,16.61,21200.0,11.0646,11.0712,11.0646,11.0646,21200.0
2005-06-03 13:15:00,16.61,16.62,16.6,16.61,22000.0,11.0646,11.0712,11.0579,11.0646,22000.0
2005-06-03 13:20:00,16.61,16.61,16.6,16.6,7200.0,11.0646,11.0646,11.0579,11.0579,7200.0
2005-06-03 13:25:00,16.6,16.63,16.6,16.63,44400.0,11.0579,11.0779,11.0579,11.0779,44400.0
2005-06-03 13:30:00,16.63,16.67,16.63,16.67,73600.0,11.0779,11.1045,11.0779,11.1045,73600.0
2005-06-03 13:35:00,16.67,16.67,16.65,16.65,27200.0,11.1045,11.1045,11.0912,11.0912,27200.0
2005-06-03 13:40:00,16.65,16.66,16.65,16.66,18000.0,11.0912,11.0979,11.0912,11.0979,18000.0
2005-06-03 13:45:00,16.66,16.68,16.66,16.67,49600.0,11.0979,11.1112,11.0979,11.1045,49600.0
2005-06-03 13:50:00,16.68,16.68,16.67,16.68,24000.0,11.1112,11.1112,11.1045,11.1112,24000.0
2005-06-03 13:55:00,16.67,16.68,16.67,16.68,14800.0,11.1045,11.1112,11.1045,11.1112,14800.0
2005-06-03 14:00:00,16.68,16.69,16.65,16.65,32000.0,11.1112,11.1178,11.0912,11.0912,32000.0
2005-06-03 14:05:00,16.65,16.66,16.63,16.66,18800.0,11.0912,11.0979,11.0779,11.0979,18800.0
2005-06-03 14:10:00,16.66,16.66,16.65,16.65,10400.0,11.0979,11.0979,11.0912,11.0912,10400.0
2005-06-03 14:15:00,16.65,16.68,16.65,16.68,45200.0,11.0912,11.1112,11.0912,11.1112,45200.0
2005-06-03 14:20:00,16.68,16.68,16.67,16.68,20400.0,11.1112,11.1112,11.1045,11.1112,20400.0
2005-06-03 14:25:00,16.68,16.68,16.65,16.65,22400.0,11.1112,11.1112,11.0912,11.0912,22400.0
2005-06-03 14:30:00,16.65,16.66,16.65,16.66,37200.0,11.0912,11.0979,11.0912,11.0979,37200.0
2005-06-03 14:35:00,16.65,16.66,16.64,16.65,34000.0,11.0912,11.0979,11.0845,11.0912,34000.0
2005-06-03 14:40:00,16.65,16.67,16.65,16.66,34800.0,11.0912,11.1045,11.0912,11.0979,34800.0
2005-06-03 14:45:00,16.66,16.66,16.64,16.64,25600.0,11.0979,11.0979,11.0845,11.0845,25600.0
2005-06-03 14:50:00,16.64,16.64,16.6,16.61,41200.0,11.0845,11.0845,11.0579,11.0646,41200.0
2005-06-03 14:55:00,16.61,16.62,16.61,16.62,32400.0,11.0646,11.0712,11.0646,11.0712,32400.0
2005-06-03 15:00:00,16.62,16.64,16.62,16.64,26000.0,11.0712,11.0845,11.0712,11.0845,26000.0
2005-06-03 15:05:00,16.64,16.66,16.64,16.66,20000.0,11.0845,11.0979,11.0845,11.0979,20000.0
2005-06-03 15:10:00,16.65,16.65,16.64,16.65,32000.0,11.0912,11.0912,11.0845,11.0912,32000.0
2005-06-03 15:15:00,16.65,16.66,16.62,16.64,38000.0,11.0912,11.0979,11.0712,11.0845,38000.0
2005-06-03 15:20:00,16.64,16.65,16.63,16.63,53600.0,11.0845,11.0912,11.0779,11.0779,53600.0
2005-06-03 15:25:00,16.63,16.63,16.62,16.62,36400.0,11.0779,11.0779,11.0712,11.0712,36400.0
2005-06-03 15:30:00,16.63,16.65,16.63,16.65,43200.0,11.0779,11.0912,11.0779,11.0912,43200.0
2005-06-03 15:35:00,16.65,16.68,16.65,16.68,62000.0,11.0912,11.1112,11.0912,11.1112,62000.0
2005-06-03 15:40:00,16.67,16.68,16.67,16.68,48000.0,11.1045,11.1112,11.1045,11.1112,48000.0
2005-06-03 15:45:00,16.68,16.68,16.67,16.67,38800.0,11.1112,11.1112,11.1045,11.1045,38800.0
2005-06-03 15:50:00,16.67,16.67,16.65,16.66,92400.0,11.1045,11.1045,11.0912,11.0979,92400.0
2005-06-03 15:55:00,16.66,16.66,16.65,16.66,51600.0,11.0979,11.0979,11.0912,11.0979,51600.0
2005-06-06 09:30:00,16.58,16.58,16.57,16.57,44000.0,11.0948,11.0948,11.0881,11.0881,44000.0
2005-06-06 09:35:00,16.57,16.6,16.57,16.57,45600.0,11.0881,11.1082,11.0881,11.0881,45600.0
2005-06-06 09:40:00,16.57,16.57,16.55,16.56,34000.0,11.0881,11.0881,11.0747,11.0814,34000.0
2005-06-06 09:45:00,16.56,16.6,16.55,16.57,93200.0,11.0814,11.1082,11.0747,11.0881,93200.0
2005-06-06 09:50:00,16.57,16.58,16.54,16.55,70800.0,11.0881,11.0948,11.068,11.0747,70800.0
2005-06-06 09:55:00,16.54,16.55,16.53,16.53,51200.0,11.068,11.0747,11.0613,11.0613,51200.0
2005-06-06 10:00:00,16.53,16.53,16.51,16.51,64000.0,11.0613,11.0613,11.0479,11.0479,64000.0
2005-06-06 10:05:00,16.51,16.56,16.51,16.53,55200.0,11.0479,11.0814,11.0479,11.0613,55200.0
2005-06-06 10:10:00,16.52,16.56,16.52,16.56,34800.0,11.0546,11.0814,11.0546,11.0814,34800.0
2005-06-06 10:15:00,16.56,16.57,16.54,16.56,76800.0,11.0814,11.0881,11.068,11.0814,76800.0
2005-06-06 10:20:00,16.56,16.56,16.53,16.54,60800.0,11.0814,11.0814,11.0613,11.068,60800.0
2005-06-06 10:25:00,16.54,16.55,16.52,16.54,38400.0,11.068,11.0747,11.0546,11.068,38400.0
2005-06-06 10:30:00,16.54,16.54,16.53,16.53,33600.0,11.068,11.068,11.0613,11.0613,33600.0
2005-06-06 10:35:00,16.54,16.55,16.54,16.55,30000.0,11.068,11.0747,11.068,11.0747,30000.0
2005-06-06 10:40:00,16.54,16.54,16.53,16.54,20000.0,11.068,11.068,11.0613,11.068,20000.0
2005-06-06 10:45:00,16.54,16.54,16.5,16.5,72000.0,11.068,11.068,11.0412,11.0412,72000.0
2005-06-06 10:50:00,16.5,16.5,16.49,16.49,56000.0,11.0412,11.0412,11.0345,11.0345,56000.0
2005-06-06 10:55:00,16.5,16.5,16.47,16.47,62400.0,11.0412,11.0412,11.0212,11.0212,62400.0
2005-06-06 11:00:00,16.47,16.49,16.47,16.49,22000.0,11.0212,11.0345,11.0212,11.0345,22000.0
2005-06-06 11:05:00,16.48,16.5,16.48,16.5,59200.0,11.0279,11.0412,11.0279,11.0412,59200.0
2005-06-06 11:10:00,16.5,16.5,16.48,16.5,34800.0,11.0412,11.0412,11.0279,11.0412,34800.0
2005-06-06 11:15:00,16.5,16.52,16.5,16.51,35600.0,11.0412,11.0546,11.0412,11.0479,35600.0
2005-06-06 11:20:00,16.52,16.53,16.5,16.5,37200.0,11.0546,11.0613,11.0412,11.0412,37200.0
2005-06-06 11:25:00,16.5,16.55,16.5,16.52,49600.0,11.0412,11.0747,11.0412,11.0546,49600.0
2005-06-06 11:30:00,16.52,16.52,16.51,16.51,20800.0,11.0546,11.0546,11.0479,11.0479,20800.0
2005-06-06 11:35:00,16.5,16.5,16.5,16.5,72800.0,11.0412,11.0412,11.0412,11.0412,72800.0
2005-06-06 11:40:00,16.5,16.5,16.5,16.5,18000.0,11.0412,11.0412,11.0412,11.0412,18000.0
2005-06-06 11:45:00,16.49,16.5,16.49,16.5,60800.0,11.0345,11.0412,11.0345,11.0412,60800.0
2005-06-06 11:50:00,16.5,16.5,16.5,16.5,14800.0,11.0412,11.0412,11.0412,11.0412,14800.0
2005-06-06 11:55:00,16.49,16.5,16.48,16.49,32000.0,11.0345,11.0412,11.0279,11.0345,32000.0
2005-06-06 12:00:00,16.49,16.52,16.49,16.51,16800.0,11.0345,11.0546,11.0345,11.0479,16800.0
2005-06-06 12:05:00,16.51,16.52,16.51,16.51,8800.0,11.0479,11.0546,11.0479,11.0479,8800.0
2005-06-06 12:10:00,16.52,16.52,16.49,16.49,12000.0,11.0546,11.0546,11.0345,11.0345,12000.0
2005-06-06 12:15:00,16.49,16.49,16.48,16.49,25600.0,11.0345,11.0345,11.0279,11.0345,25600.0
2005-06-06 12:20:00,16.49,16.5,16.49,16.49,34400.0,11.0345,11.0412,11.0345,11.0345,34400.0
2005-06-06 12:25:00,16.5,16.5,16.48,16.49,23200.0,11.0412,11.0412,11.0279,11.0345,23200.0
2005-06-06 12:30:00,16.49,16.49,16.48,16.49,12800.0,11.0345,11.0345,11.0279,11.0345,12800.0
2005-06-06 12:35:00,16.49,16.5,16.49,16.5,7200.0,11.0345,11.0412,11.0345,11.0412,7200.0
2005-06-06 12:40:00,16.5,16.5,16.49,16.49,16800.0,11.0412,11.0412,11.0345,11.0345,16800.0
2005-06-06 12:45:00,16.49,16.49,16.48,16.48,19600.0,11.0345,11.0345,11.0279,11.0279,19600.0
2005-06-06 12:50:00,16.48,16.49,16.46,16.46,38800.0,11.0279,11.0345,11.0145,11.0145,38800.0
2005-06-06 12:55:00,16.46,16.46,16.45,16.45,13200.0,11.0145,11.0145,11.0078,11.0078,13200.0
2005-06-06 13:00:00,16.44,16.46,16.44,16.46,13600.0,11.0011,11.0145,11.0011,11.0145,13600.0
2005-06-06 13:05:00,16.46,16.46,16.46,16.46,11200.0,11.0145,11.0145,11.0145,11.0145,11200.0
2005-06-06 13:10:00,16.46,16.48,16.46,16.48,22400.0,11.0145,11.0279,11.0145,11.0279,22400.0
2005-06-06 13:15:00,16.48,16.48,16.47,16.47,15600.0,11.0279,11.0279,11.0212,11.0212,15600.0
2005-06-06 13:20:00,16.47,16.47,16.46,16.47,26400.0,11.0212,11.0212,11.0145,11.0212,26400.0
2005-06-06 13:25:00,16.47,16.48,16.45,16.47,47200.0,11.0212,11.0279,11.0078,11.0212,47200.0
2005-06-06 13:30:00,16.47,16.47,16.45,16.45,32400.0,11.0212,11.0212,11.0078,11.0078,32400.0
2005-06-06 13:35:00,16.44,16.46,16.44,16.45,18800.0,11.0011,11.0145,11.0011,11.0078,18800.0
2005-06-06 13:40:00,16.45,16.46,16.45,16.45,17200.0,11.0078,11.0145,11.0078,11.0078,17200.0
2005-06-06 13:45:00,16.45,16.47,16.44,16.45,34800.0,11.0078,11.0212,11.0011,11.0078,34800.0
2005-06-06 13:50:00,16.45,16.46,16.44,16.46,27600.0,11.0078,11.0145,11.0011,11.0145,27600.0
2005-06-06 13:55:00,16.45,16.45,16.44,16.44,36800.0,11.0078,11.0078,11.0011,11.0011,36800.0
2005-06-06 14:00:00,16.44,16.47,16.43,16.47,44400.0,11.0011,11.0212,10.9944,11.0212,44400.0
2005-06-06 14:05:00,16.47,16.49,16.45,16.45,37600.0,11.0212,11.0345,11.0078,11.0078,37600.0
2005-06-06 14:10:00,16.44,16.46,16.44,16.46,21600.0,11.0011,11.0145,11.0011,11.0145,21600.0
2005-06-06 14:15:00,16.46,16.46,16.45,16.45,18800.0,11.0145,11.0145,11.0078,11.0078,18800.0
2005-06-06 14:20:00,16.45,16.46,16.44,16.45,26400.0,11.0078,11.0145,11.0011,11.0078,26400.0
2005-06-06 14:25:00,16.45,16.47,16.45,16.45,42400.0,11.0078,11.0212,11.0078,11.0078,42400.0
2005-06-06 14:30:00,16.45,16.47,16.45,16.47,20800.0,11.0078,11.0212,11.0078,11.0212,20800.0
2005-06-06 14:35:00,16.48,16.48,16.47,16.47,13200.0,11.0279,11.0279,11.0212,11.0212,13200.0
2005-06-06 14:40:00,16.46,16.46,16.45,16.46,20400.0,11.0145,11.0145,11.0078,11.0145,20400.0
2005-06-06 14:45:00,16.46,16.48,16.45,16.45,30000.0,11.0145,11.0279,11.0078,11.0078,30000.0
2005-06-06 14:50:00,16.46,16.49,16.46,16.49,32400.0,11.0145,11.0345,11.0145,11.0345,32400.0
2005-06-06 14:55:00,16.49,16.49,16.46,16.47,31200.0,11.0345,11.0345,11.0145,11.0212,31200.0
2005-06-06 15:00:00,16.47,16.49,16.47,16.48,28800.0,11.0212,11.0345,11.0212,11.0279,28800.0
2005-06-06 15:05:00,16.48,16.49,16.47,16.48,66400.0,11.0279,11.0345,11.0212,11.0279,66400.0
2005-06-06 15:10:00,16.48,16.48,16.47,16.47,37200.0,11.0279,11.0279,11.0212,11.0212,37200.0
2005-06-06 15:15:00,16.47,16.48,16.46,16.48,83200.0,11.0212,11.0279,11.0145,11.0279,83200.0
2005-06-06 15:20:00,16.47,16.48,16.47,16.47,70800.0,11.0212,11.0279,11.0212,11.0212,70800.0
2005-06-06 15:25:00,16.47,16.48,16.47,16.47,86000.0,11.0212,11.0279,11.0212,11.0212,86000.0
2005-06-06 15:30:00,16.47,16.48,16.47,16.47,85600.0,11.0212,11.0279,11.0212,11.0212,85600.0
2005-06-06 15:35:00,16.47,16.5,16.47,16.5,54800.0,11.0212,11.0412,11.0212,11.0412,54800.0
2005-06-06 15:40:00,16.5,16.52,16.47,16.47,65200.0,11.0412,11.0546,11.0212,11.0212,65200.0
2005-06-06 15:45:00,16.47,16.5,16.47,16.5,62400.0,11.0212,11.0412,11.0212,11.0412,62400.0
2005-06-06 15:50:00,16.5,16.5,16.49,16.5,59200.0,11.0412,11.0412,11.0345,11.0412,59200.0
2005-06-06 15:55:00,16.5,16.5,16.5,16.5,98800.0,11.0412,11.0412,11.0412,11.0412,98800.0
2005-06-07 09:30:00,16.5,16.5,16.46,16.46,78000.0,11.0412,11.0412,11.0145,11.0145,78000.0
2005-06-07 09:35:00,16.44,16.5,16.42,16.47,55600.0,11.0011,11.0412,10.9877,11.0212,55600.0
2005-06-07 09:40:00,16.5,16.55,16.5,16.51,26400.0,11.0412,11.0747,11.0412,11.0479,26400.0
2005-06-07 09:45:00,16.51,16.56,16.51,16.53,26400.0,11.0479,11.0814,11.0479,11.0613,26400.0
2005-06-07 09:50:00,16.51,16.55,16.51,16.52,29600.0,11.0479,11.0747,11.0479,11.0546,29600.0
2005-06-07 09:55:00,16.52,16.57,16.49,16.56,97200.0,11.0546,11.0881,11.0345,11.0814,97200.0
2005-06-07 10:00:00,16.57,16.61,16.57,16.61,88400.0,11.0881,11.1148,11.0881,11.1148,88400.0
2005-06-07 10:05:00,16.62,16.66,16.62,16.66,77600.0,11.1215,11.1483,11.1215,11.1483,77600.0
2005-06-07 10:10:00,16.66,16.71,16.66,16.7,61600.0,11.1483,11.1818,11.1483,11.1751,61600.0
2005-06-07 10:15:00,16.7,16.7,16.68,16.68,60800.0,11.1751,11.1751,11.1617,11.1617,60800.0
2005-06-07 10:20:00,16.68,16.68,16.68,16.68,34800.0,11.1617,11.1617,11.1617,11.1617,34800.0
2005-06-07 10:25:00,16.68,16.73,16.68,16.72,19200.0,11.1617,11.1951,11.1617,11.1885,19200.0
2005-06-07 10:30:00,16.72,16.74,16.69,16.69,30000.0,11.1885,11.2018,11.1684,11.1684,30000.0
2005-06-07 10:35:00,16.69,16.69,16.68,16.69,46400.0,11.1684,11.1684,11.1617,11.1684,46400.0
2005-06-07 10:40:00,16.68,16.71,16.68,16.71,57600.0,11.1617,11.1818,11.1617,11.1818,57600.0
2005-06-07 10:45:00,16.7,16.71,16.68,16.68,22400.0,11.1751,11.1818,11.1617,11.1617,22400.0
2005-06-07 10:50:00,16.69,16.69,16.66,16.67,48800.0,11.1684,11.1684,11.1483,11.155,48800.0
2005-06-07 10:55:00,16.68,16.69,16.68,16.69,32000.0,11.1617,11.1684,11.1617,11.1684,32000.0
2005-06-07 11:00:00,16.68,16.69,16.68,16.68,28000.0,11.1617,11.1684,11.1617,11.1617,28000.0
2005-06-07 11:05:00,16.68,16.71,16.68,16.69,30800.0,11.1617,11.1818,11.1617,11.1684,30800.0
2005-06-07 11:10:00,16.69,16.69,16.68,16.68,17200.0,11.1684,11.1684,11.1617,11.1617,17200.0
2005-06-07 11:15:00,16.68,16.7,16.68,16.69,19600.0,11.1617,11.1751,11.1617,11.1684,19600.0
2005-06-07 11:20:00,16.69,16.69,16.68,16.69,18800.0,11.1684,11.1684,11.1617,11.1684,18800.0
2005-06-07 11:25:00,16.69,16.71,16.69,16.71,18000.0,11.1684,11.1818,11.1684,11.1818,18000.0
2005-06-07 11:30:00,16.71,16.72,16.71,16.72,22000.0,11.1818,11.1885,11.1818,11.1885,22000.0
2005-06-07 11:35:00,16.72,16.72,16.7,16.71,18800.0,11.1885,11.1885,11.1751,11.1818,18800.0
2005-06-07 11:40:00,16.72,16.72,16.7,16.7,22400.0,11.1885,11.1885,11.1751,11.1751,22400.0
2005-06-07 11:45:00,16.7,16.71,16.7,16.71,19200.0,11.1751,11.1818,11.1751,11.1818,19200.0
2005-06-07 11:50:00,16.72,16.74,16.72,16.74,25200.0,11.1885,11.2018,11.1885,11.2018,25200.0
2005-06-07 11:55:00,16.74,16.74,16.73,16.74,8000.0,11.2018,11.2018,11.1951,11.2018,8000.0
2005-06-07 12:00:00,16.73,16.73,16.71,16.71,15200.0,11.1951,11.1951,11.1818,11.1818,15200.0
2005-06-07 12:05:00,16.71,16.71,16.69,16.69,18000.0,11.1818,11.1818,11.1684,11.1684,18000.0
2005-06-07 12:10:00,16.69,16.7,16.68,16.68,20000.0,11.1684,11.1751,11.1617,11.1617,20000.0
2005-06-07 12:15:00,16.69,16.69,16.68,16.68,11600.0,11.1684,11.1684,11.1617,11.1617,11600.0
2005-06-07 12:20:00,16.68,16.68,16.67,16.68,24000.0,11.1617,11.1617,11.155,11.1617,24000.0
2005-06-07 12:25:00,16.68,16.68,16.68,16.68,10400.0,11.1617,11.1617,11.1617,11.1617,10400.0
2005-06-07 12:30:00,16.68,16.69,16.68,16.69,17200.0,11.1617,11.1684,11.1617,11.1684,17200.0
2005-06-07 12:35:00,16.68,16.68,16.68,16.68,16400.0,11.1617,11.1617,11.1617,11.1617,16400.0
2005-06-07 12:40:00,16.68,16.68,16.67,16.68,12800.0,11.1617,11.1617,11.155,11.1617,12800.0
2005-06-07 12:45:00,16.68,16.71,16.68,16.71,36000.0,11.1617,11.1818,11.1617,11.1818,36000.0
2005-06-07 12:50:00,16.71,16.71,16.71,16.71,8800.0,11.1818,11.1818,11.1818,11.1818,8800.0
2005-06-07 12:55:00,16.71,16.73,16.71,16.73,18400.0,11.1818,11.1951,11.1818,11.1951,18400.0
2005-06-07 13:00:00,16.72,16.72,16.71,16.71,16000.0,11.1885,11.1885,11.1818,11.1818,16000.0
2005-06-07 13:05:00,16.7,16.71,16.7,16.7,9600.0,11.1751,11.1818,11.1751,11.1751,9600.0
2005-06-07 13:10:00,16.7,16.71,16.7,16.7,28800.0,11.1751,11.1818,11.1751,11.1751,28800.0
2005-06-07 13:15:00,16.7,16.7,16.7,16.7,5600.0,11.1751,11.1751,11.1751,11.1751,5600.0
2005-06-07 13:20:00,16.7,16.71,16.69,16.69,36800.0,11.1751,11.1818,11.1684,11.1684,36800.0
2005-06-07 13:25:00,16.68,16.7,16.68,16.7,25200.0,11.1617,11.1751,11.1617,11.1751,25200.0
2005-06-07 13:30:00,16.7,16.7,16.68,16.68,21600.0,11.1751,11.1751,11.1617,11.1617,21600.0
2005-06-07 13:35:00,16.68,16.69,16.68,16.69,26400.0,11.1617,11.1684,11.1617,11.1684,26400.0
2005-06-07 13:40:00,16.69,16.71,16.68,16.71,34800.0,11.1684,11.1818,11.1617,11.1818,34800.0
2005-06-07 13:45:00,16.7,16.71,16.68,16.68,29200.0,11.1751,11.1818,11.1617,11.1617,29200.0
2005-06-07 13:50:00,16.68,16.69,16.68,16.68,38000.0,11.1617,11.1684,11.1617,11.1617,38000.0
2005-06-07 13:55:00,16.68,16.68,16.67,16.68,25200.0,11.1617,11.1617,11.155,11.1617,25200.0
2005-06-07 14:00:00,16.68,16.69,16.66,16.67,35600.0,11.1617,11.1684,11.1483,11.155,35600.0
2005-06-07 14:05:00,16.67,16.68,16.67,16.67,25200.0,11.155,11.1617,11.155,11.155,25200.0
2005-06-07 14:10:00,16.67,16.67,16.6,16.61,87600.0,11.155,11.155,11.1082,11.1148,87600.0
2005-06-07 14:15:00,16.61,16.63,16.6,16.61,56400.0,11.1148,11.1282,11.1082,11.1148,56400.0
2005-06-07 14:20:00,16.62,16.63,16.59,16.6,24000.0,11.1215,11.1282,11.1015,11.1082,24000.0
2005-06-07 14:25:00,16.61,16.62,16.6,16.6,23200.0,11.1148,11.1215,11.1082,11.1082,23200.0
2005-06-07 14:30:00,16.6,16.62,16.6,16.6,18800.0,11.1082,11.1215,11.1082,11.1082,18800.0
2005-06-07 14:35:00,16.6,16.67,16.6,16.67,37600.0,11.1082,11.155,11.1082,11.155,37600.0
2005-06-07 14:40:00,16.67,16.67,16.63,16.63,23200.0,11.155,11.155,11.1282,11.1282,23200.0
2005-06-07 14:45:00,16.63,16.66,16.63,16.64,46400.0,11.1282,11.1483,11.1282,11.1349,46400.0
2005-06-07 14:50:00,16.64,16.65,16.63,16.65,27200.0,11.1349,11.1416,11.1282,11.1416,27200.0
2005-06-07 14:55:00,16.64,16.65,16.61,16.62,18800.0,11.1349,11.1416,11.1148,11.1215,18800.0
2005-06-07 15:00:00,16.62,16.63,16.58,16.58,28000.0,11.1215,11.1282,11.0948,11.0948,28000.0
2005-06-07 15:05:00,16.58,16.6,16.57,16.6,20400.0,11.0948,11.1082,11.0881,11.1082,20400.0
2005-06-07 15:10:00,16.61,16.61,16.57,16.57,26800.0,11.1148,11.1148,11.0881,11.0881,26800.0
2005-06-07 15:15:00,16.58,16.6,16.58,16.58,30800.0,11.0948,11.1082,11.0948,11.0948,30800.0
2005-06-07 15:20:00,16.59,16.6,16.58,16.59,22400.0,11.1015,11.1082,11.0948,11.1015,22400.0
2005-06-07 15:25:00,16.59,16.59,16.58,16.58,27600.0,11.1015,11.1015,11.0948,11.0948,27600.0
2005-06-07 15:30:00,16.58,16.58,16.53,16.54,63200.0,11.0948,11.0948,11.0613,11.068,63200.0
2005-06-07 15:35:00,16.54,16.54,16.53,16.54,88800.0,11.068,11.068,11.0613,11.068,88800.0
2005-06-07 15:40:00,16.54,16.54,16.52,16.53,60400.0,11.068,11.068,11.0546,11.0613,60400.0
2005-06-07 15:45:00,16.54,16.54,16.5,16.5,139200.0,11.068,11.068,11.0412,11.0412,139200.0
2005-06-07 15:50:00,16.51,16.51,16.49,16.5,118000.0,11.0479,11.0479,11.0345,11.0412,118000.0
2005-06-07 15:55:00,16.5,16.5,16.5,16.5,98800.0,11.0412,11.0412,11.0412,11.0412,98800.0
2005-06-08 09:30:00,16.53,16.55,16.53,16.53,48400.0,11.0613,11.0747,11.0613,11.0613,48400.0
2005-06-08 09:35:00,16.53,16.53,16.5,16.52,46800.0,11.0613,11.0613,11.0412,11.0546,46800.0
2005-06-08 09:40:00,16.52,16.52,16.48,16.48,36400.0,11.0546,11.0546,11.0279,11.0279,36400.0
2005-06-08 09:45:00,16.48,16.48,16.45,16.46,56000.0,11.0279,11.0279,11.0078,11.0145,56000.0
2005-06-08 09:50:00,16.46,16.46,16.41,16.41,47600.0,11.0145,11.0145,10.981,10.981,47600.0
2005-06-08 09:55:00,16.42,16.45,16.42,16.44,89600.0,10.9877,11.0078,10.9877,11.0011,89600.0
2005-06-08 10:00:00,16.43,16.45,16.43,16.43,40800.0,10.9944,11.0078,10.9944,10.9944,40800.0
2005-06-08 10:05:00,16.43,16.47,16.43,16.47,75200.0,10.9944,11.0212,10.9944,11.0212,75200.0
2005-06-08 10:10:00,16.47,16.47,16.45,16.46,53200.0,11.0212,11.0212,11.0078,11.0145,53200.0
2005-06-08 10:15:00,16.46,16.46,16.45,16.46,49200.0,11.0145,11.0145,11.0078,11.0145,49200.0
2005-06-08 10:20:00,16.46,16.46,16.45,16.46,32400.0,11.0145,11.0145,11.0078,11.0145,32400.0
2005-06-08 10:25:00,16.45,16.45,16.45,16.45,75200.0,11.0078,11.0078,11.0078,11.0078,75200.0
2005-06-08 10:30:00,16.45,16.45,16.43,16.45,87600.0,11.0078,11.0078,10.9944,11.0078,87600.0
2005-06-08 10:35:00,16.44,16.44,16.43,16.44,67600.0,11.0011,11.0011,10.9944,11.0011,67600.0
2005-06-08 10:40:00,16.44,16.44,16.44,16.44,28400.0,11.0011,11.0011,11.0011,11.0011,28400.0
2005-06-08 10:45:00,16.44,16.47,16.44,16.47,32400.0,11.0011,11.0212,11.0011,11.0212,32400.0
2005-06-08 10:50:00,16.47,16.48,16.46,16.48,81600.0,11.0212,11.0279,11.0145,11.0279,81600.0
2005-06-08 10:55:00,16.47,16.49,16.46,16.46,41200.0,11.0212,11.0345,11.0145,11.0145,41200.0
2005-06-08 11:00:00,16.46,16.46,16.44,16.45,25600.0,11.0145,11.0145,11.0011,11.0078,25600.0
2005-06-08 11:05:00,16.45,16.45,16.44,16.44,46400.0,11.0078,11.0078,11.0011,11.0011,46400.0
2005-06-08 11:10:00,16.44,16.45,16.44,16.44,34400.0,11.0011,11.0078,11.0011,11.0011,34400.0
2005-06-08 11:15:00,16.44,16.44,16.43,16.43,45600.0,11.0011,11.0011,10.9944,10.9944,45600.0
2005-06-08 11:20:00,16.43,16.43,16.41,16.42,38400.0,10.9944,10.9944,10.981,10.9877,38400.0
2005-06-08 11:25:00,16.42,16.43,16.42,16.43,86800.0,10.9877,10.9944,10.9877,10.9944,86800.0
2005-06-08 11:30:00,16.43,16.45,16.43,16.44,34800.0,10.9944,11.0078,10.9944,11.0011,34800.0
2005-06-08 11:35:00,16.44,16.44,16.43,16.43,15200.0,11.0011,11.0011,10.9944,10.9944,15200.0
2005-06-08 11:40:00,16.43,16.44,16.42,16.42,24400.0,10.9944,11.0011,10.9877,10.9877,24400.0
2005-06-08 11:45:00,16.42,16.43,16.42,16.42,20000.0,10.9877,10.9944,10.9877,10.9877,20000.0
2005-06-08 11:50:00,16.42,16.42,16.42,16.42,6000.0,10.9877,10.9877,10.9877,10.9877,6000.0
2005-06-08 11:55:00,16.42,16.43,16.41,16.41,44400.0,10.9877,10.9944,10.981,10.981,44400.0
2005-06-08 12:00:00,16.41,16.42,16.4,16.41,36400.0,10.981,10.9877,10.9743,10.981,36400.0
2005-06-08 12:05:00,16.41,16.42,16.41,16.42,6000.0,10.981,10.9877,10.981,10.9877,6000.0
2005-06-08 12:10:00,16.42,16.43,16.42,16.43,24800.0,10.9877,10.9944,10.9877,10.9944,24800.0
2005-06-08 12:15:00,16.43,16.45,16.42,16.42,32400.0,10.9944,11.0078,10.9877,10.9877,32400.0
2005-06-08 12:20:00,16.41,16.41,16.4,16.41,30400.0,10.981,10.981,10.9743,10.981,30400.0
2005-06-08 12:25:00,16.41,16.41,16.41,16.41,18000.0,10.981,10.981,10.981,10.981,18000.0
2005-06-08 12:30:00,16.41,16.41,16.41,16.41,45600.0,10.981,10.981,10.981,10.981,45600.0
2005-06-08 12:35:00,16.41,16.43,16.41,16.43,30800.0,10.981,10.9944,10.981,10.9944,30800.0
2005-06-08 12:40:00,16.43,16.43,16.42,16.42,13600.0,10.9944,10.9944,10.9877,10.9877,13600.0
2005-06-08 12:45:00,16.42,16.43,16.42,16.43,16000.0,10.9877,10.9944,10.9877,10.9944,16000.0
2005-06-08 12:50:00,16.43,16.45,16.43,16.45,24400.0,10.9944,11.0078,10.9944,11.0078,24400.0
2005-06-08 12:55:00,16.45,16.45,16.43,16.43,22400.0,11.0078,11.0078,10.9944,10.9944,22400.0
2005-06-08 13:00:00,16.42,16.43,16.42,16.43,42000.0,10.9877,10.9944,10.9877,10.9944,42000.0
2005-06-08 13:05:00,16.43,16.43,16.41,16.41,270800.0,10.9944,10.9944,10.981,10.981,270800.0
2005-06-08 13:10:00,16.41,16.42,16.4,16.42,67600.0,10.981,10.9877,10.9743,10.9877,67600.0
2005-06-08 13:15:00,16.42,16.42,16.4,16.4,196800.0,10.9877,10.9877,10.9743,10.9743,196800.0
2005-06-08 13:20:00,16.39,16.39,16.36,16.37,74000.0,10.9676,10.9676,10.9476,10.9542,74000.0
2005-06-08 13:25:00,16.37,16.37,16.36,16.37,3200.0,10.9542,10.9542,10.9476,10.9542,3200.0
2005-06-08 13:30:00,16.36,16.38,16.36,16.38,26000.0,10.9476,10.9609,10.9476,10.9609,26000.0
2005-06-08 13:35:00,16.37,16.38,16.37,16.38,15200.0,10.9542,10.9609,10.9542,10.9609,15200.0
2005-06-08 13:40:00,16.38,16.39,16.38,16.39,6800.0,10.9609,10.9676,10.9609,10.9676,6800.0
2005-06-08 13:45:00,16.39,16.4,16.38,16.38,38000.0,10.9676,10.9743,10.9609,10.9609,38000.0
2005-06-08 13:50:00,16.37,16.37,16.34,16.34,60800.0,10.9542,10.9542,10.9342,10.9342,60800.0
2005-06-08 13:55:00,16.33,16.35,16.33,16.35,65600.0,10.9275,10.9409,10.9275,10.9409,65600.0
2005-06-08 14:00:00,16.35,16.35,16.31,16.31,62000.0,10.9409,10.9409,10.9141,10.9141,62000.0
2005-06-08 14:05:00,16.31,16.31,16.28,16.28,79600.0,10.9141,10.9141,10.894,10.894,79600.0
2005-06-08 14:10:00,16.27,16.3,16.27,16.3,85600.0,10.8873,10.9074,10.8873,10.9074,85600.0
2005-06-08 14:15:00,16.29,16.3,16.28,16.28,42400.0,10.9007,10.9074,10.894,10.894,42400.0
2005-06-08 14:20:00,16.28,16.3,16.28,16.3,80400.0,10.894,10.9074,10.894,10.9074,80400.0
2005-06-08 14:25:00,16.3,16.3,16.28,16.28,24000.0,10.9074,10.9074,10.894,10.894,24000.0
2005-06-08 14:30:00,16.28,16.29,16.28,16.29,61200.0,10.894,10.9007,10.894,10.9007,61200.0
2005-06-08 14:35:00,16.29,16.32,16.29,16.32,57200.0,10.9007,10.9208,10.9007,10.9208,57200.0
2005-06-08 14:40:00,16.32,16.33,16.32,16.33,47600.0,10.9208,10.9275,10.9208,10.9275,47600.0
2005-06-08 14:45:00,16.32,16.32,16.31,16.31,25200.0,10.9208,10.9208,10.9141,10.9141,25200.0
2005-06-08 14:50:00,16.31,16.31,16.3,16.3,40800.0,10.9141,10.9141,10.9074,10.9074,40800.0
2005-06-08 14:55:00,16.3,16.3,16.29,16.3,15600.0,10.9074,10.9074,10.9007,10.9074,15600.0
2005-06-08 15:00:00,16.29,16.29,16.27,16.27,52400.0,10.9007,10.9007,10.8873,10.8873,52400.0
2005-06-08 15:05:00,16.27,16.28,16.27,16.28,82000.0,10.8873,10.894,10.8873,10.894,82000.0
2005-06-08 15:10:00,16.27,16.29,16.27,16.28,72000.0,10.8873,10.9007,10.8873,10.894,72000.0
2005-06-08 15:15:00,16.28,16.29,16.27,16.27,58000.0,10.894,10.9007,10.8873,10.8873,58000.0
2005-06-08 15:20:00,16.27,16.27,16.25,16.25,122800.0,10.8873,10.8873,10.8739,10.8739,122800.0
2005-06-08 15:25:00,16.24,16.24,16.23,16.24,60800.0,10.8673,10.8673,10.8606,10.8673,60800.0
2005-06-08 15:30:00,16.24,16.25,16.24,16.25,72000.0,10.8673,10.8739,10.8673,10.8739,72000.0
2005-06-08 15:35:00,16.25,16.25,16.25,16.25,64000.0,10.8739,10.8739,10.8739,10.8739,64000.0
2005-06-08 15:40:00,16.25,16.26,16.24,16.24,109200.0,10.8739,10.8806,10.8673,10.8673,109200.0
2005-06-08 15:45:00,16.25,16.25,16.23,16.25,126800.0,10.8739,10.8739,10.8606,10.8739,126800.0
2005-06-08 15:50:00,16.25,16.25,16.24,16.25,136400.0,10.8739,10.8739,10.8673,10.8739,136400.0
2005-06-08 15:55:00,16.25,16.25,16.24,16.24,124000.0,10.8739,10.8739,10.8673,10.8673,124000.0
2005-06-09 09:30:00,16.19,16.21,16.16,16.16,82000.0,10.8338,10.8472,10.8137,10.8137,82000.0
2005-06-09 09:35:00,16.16,16.18,16.15,16.18,66800.0,10.8137,10.8271,10.807,10.8271,66800.0
2005-06-09 09:40:00,16.17,16.18,16.17,16.18,43200.0,10.8204,10.8271,10.8204,10.8271,43200.0
2005-06-09 09:45:00,16.16,16.18,16.13,16.18,48800.0,10.8137,10.8271,10.7936,10.8271,48800.0
2005-06-09 09:50:00,16.18,16.23,16.17,16.18,45600.0,10.8271,10.8606,10.8204,10.8271,45600.0
2005-06-09 09:55:00,16.17,16.17,16.15,16.16,39200.0,10.8204,10.8204,10.807,10.8137,39200.0
2005-06-09 10:00:00,16.15,16.21,16.11,16.21,72800.0,10.807,10.8472,10.7803,10.8472,72800.0
2005-06-09 10:05:00,16.21,16.25,16.21,16.23,71600.0,10.8472,10.8739,10.8472,10.8606,71600.0
2005-06-09 10:10:00,16.23,16.23,16.2,16.21,108800.0,10.8606,10.8606,10.8405,10.8472,108800.0
2005-06-09 10:15:00,16.22,16.23,16.15,16.16,42400.0,10.8539,10.8606,10.807,10.8137,42400.0
2005-06-09 10:20:00,16.16,16.22,16.15,16.18,76400.0,10.8137,10.8539,10.807,10.8271,76400.0
2005-06-09 10:25:00,16.18,16.18,16.15,16.18,90800.0,10.8271,10.8271,10.807,10.8271,90800.0
2005-06-09 10:30:00,16.18,16.18,16.16,16.18,40400.0,10.8271,10.8271,10.8137,10.8271,40400.0
2005-06-09 10:35:00,16.18,16.18,16.16,16.17,74800.0,10.8271,10.8271,10.8137,10.8204,74800.0
2005-06-09 10:40:00,16.16,16.17,16.15,16.16,62800.0,10.8137,10.8204,10.807,10.8137,62800.0
2005-06-09 10:45:00,16.16,16.18,16.14,16.17,66800.0,10.8137,10.8271,10.8003,10.8204,66800.0
2005-06-09 10:50:00,16.17,16.2,16.17,16.17,34800.0,10.8204,10.8405,10.8204,10.8204,34800.0
2005-06-09 10:55:00,16.17,16.18,16.16,16.16,26800.0,10.8204,10.8271,10.8137,10.8137,26800.0
2005-06-09 11:00:00,16.17,16.18,16.15,16.15,67200.0,10.8204,10.8271,10.807,10.807,67200.0
2005-06-09 11:05:00,16.15,16.16,16.14,16.16,113200.0,10.807,10.8137,10.8003,10.8137,113200.0
2005-06-09 11:10:00,16.16,16.16,16.13,16.16,92800.0,10.8137,10.8137,10.7936,10.8137,92800.0
2005-06-09 11:15:00,16.16,16.18,16.15,16.15,103600.0,10.8137,10.8271,10.807,10.807,103600.0
2005-06-09 11:20:00,16.15,16.16,16.14,16.15,62400.0,10.807,10.8137,10.8003,10.807,62400.0
2005-06-09 11:25:00,16.16,16.16,16.15,16.15,50400.0,10.8137,10.8137,10.807,10.807,50400.0
2005-06-09 11:30:00,16.15,16.2,16.15,16.19,69600.0,10.807,10.8405,10.807,10.8338,69600.0
2005-06-09 11:35:00,16.2,16.22,16.19,16.22,84000.0,10.8405,10.8539,10.8338,10.8539,84000.0
2005-06-09 11:40:00,16.22,16.26,16.21,16.25,125600.0,10.8539,10.8806,10.8472,10.8739,125600.0
2005-06-09 11:45:00,16.24,16.25,16.2,16.2,28400.0,10.8673,10.8739,10.8405,10.8405,28400.0
2005-06-09 11:50:00,16.2,16.22,16.2,16.21,22000.0,10.8405,10.8539,10.8405,10.8472,22000.0
2005-06-09 11:55:00,16.21,16.22,16.21,16.21,12800.0,10.8472,10.8539,10.8472,10.8472,12800.0
2005-06-09 12:00:00,16.2,16.24,16.2,16.23,23200.0,10.8405,10.8673,10.8405,10.8606,23200.0
2005-06-09 12:05:00,16.23,16.24,16.22,16.24,27600.0,10.8606,10.8673,10.8539,10.8673,27600.0
2005-06-09 12:10:00,16.25,16.25,16.24,16.24,16400.0,10.8739,10.8739,10.8673,10.8673,16400.0
2005-06-09 12:15:00,16.24,16.24,16.22,16.23,59200.0,10.8673,10.8673,10.8539,10.8606,59200.0
2005-06-09 12:20:00,16.23,16.25,16.23,16.24,48400.0,10.8606,10.8739,10.8606,10.8673,48400.0
2005-06-09 12:25:00,16.24,16.29,16.24,16.27,106400.0,10.8673,10.9007,10.8673,10.8873,106400.0
2005-06-09 12:30:00,16.27,16.3,16.27,16.29,50800.0,10.8873,10.9074,10.8873,10.9007,50800.0
2005-06-09 12:35:00,16.29,16.29,16.27,16.27,58000.0,10.9007,10.9007,10.8873,10.8873,58000.0
2005-06-09 12:40:00,16.27,16.27,16.27,16.27,57200.0,10.8873,10.8873,10.8873,10.8873,57200.0
2005-06-09 12:45:00,16.27,16.28,16.27,16.27,38400.0,10.8873,10.894,10.8873,10.8873,38400.0
2005-06-09 12:50:00,16.27,16.27,16.27,16.27,37600.0,10.8873,10.8873,10.8873,10.8873,37600.0
2005-06-09 12:55:00,16.27,16.29,16.27,16.27,67600.0,10.8873,10.9007,10.8873,10.8873,67600.0
2005-06-09 13:00:00,16.27,16.27,16.25,16.25,20400.0,10.8873,10.8873,10.8739,10.8739,20400.0
2005-06-09 13:05:00,16.25,16.26,16.25,16.26,12400.0,10.8739,10.8806,10.8739,10.8806,12400.0
2005-06-09 13:10:00,16.26,16.26,16.25,16.25,22400.0,10.8806,10.8806,10.8739,10.8739,22400.0
2005-06-09 13:15:00,16.25,16.26,16.22,16.23,72400.0,10.8739,10.8806,10.8539,10.8606,72400.0
2005-06-09 13:20:00,16.22,16.23,16.2,16.21,24000.0,10.8539,10.8606,10.8405,10.8472,24000.0
2005-06-09 13:25:00,16.2,16.22,16.2,16.22,15200.0,10.8405,10.8539,10.8405,10.8539,15200.0
2005-06-09 13:30:00,16.22,16.22,16.22,16.22,39200.0,10.8539,10.8539,10.8539,10.8539,39200.0
2005-06-09 13:35:00,16.22,16.25,16.22,16.24,32400.0,10.8539,10.8739,10.8539,10.8673,32400.0
2005-06-09 13:40:00,16.23,16.23,16.23,16.23,12400.0,10.8606,10.8606,10.8606,10.8606,12400.0
2005-06-09 13:45:00,16.23,16.23,16.21,16.22,26400.0,10.8606,10.8606,10.8472,10.8539,26400.0
2005-06-09 13:50:00,16.22,16.23,16.21,16.22,36400.0,10.8539,10.8606,10.8472,10.8539,36400.0
2005-06-09 13:55:00,16.22,16.24,16.22,16.23,39600.0,10.8539,10.8673,10.8539,10.8606,39600.0
2005-06-09 14:00:00,16.23,16.23,16.2,16.22,36000.0,10.8606,10.8606,10.8405,10.8539,36000.0
2005-06-09 14:05:00,16.23,16.3,16.22,16.27,168400.0,10.8606,10.9074,10.8539,10.8873,168400.0
2005-06-09 14:10:00,16.27,16.29,16.26,16.28,123600.0,10.8873,10.9007,10.8806,10.894,123600.0
2005-06-09 14:15:00,16.29,16.33,16.27,16.3,197200.0,10.9007,10.9275,10.8873,10.9074,197200.0
2005-06-09 14:20:00,16.3,16.32,16.26,16.26,142400.0,10.9074,10.9208,10.8806,10.8806,142400.0
2005-06-09 14:25:00,16.26,16.31,16.26,16.31,120800.0,10.8806,10.9141,10.8806,10.9141,120800.0
2005-06-09 14:30:00,16.3,16.31,16.27,16.3,86000.0,10.9074,10.9141,10.8873,10.9074,86000.0
2005-06-09 14:35:00,16.3,16.3,16.29,16.29,30000.0,10.9074,10.9074,10.9007,10.9007,30000.0
2005-06-09 14:40:00,16.29,16.33,16.29,16.33,131600.0,10.9007,10.9275,10.9007,10.9275,131600.0
2005-06-09 14:45:00,16.33,16.36,16.33,16.33,92000.0,10.9275,10.9476,10.9275,10.9275,92000.0
2005-06-09 14:50:00,16.33,16.33,16.32,16.32,43200.0,10.9275,10.9275,10.9208,10.9208,43200.0
2005-06-09 14:55:00,16.32,16.32,16.31,16.31,22400.0,10.9208,10.9208,10.9141,10.9141,22400.0
2005-06-09 15:00:00,16.31,16.32,16.31,16.32,114400.0,10.9141,10.9208,10.9141,10.9208,114400.0
2005-06-09 15:05:00,16.32,16.34,16.32,16.33,63600.0,10.9208,10.9342,10.9208,10.9275,63600.0
2005-06-09 15:10:00,16.33,16.33,16.33,16.33,54000.0,10.9275,10.9275,10.9275,10.9275,54000.0
2005-06-09 15:15:00,16.33,16.35,16.33,16.34,80000.0,10.9275,10.9409,10.9275,10.9342,80000.0
2005-06-09 15:20:00,16.34,16.35,16.33,16.33,73200.0,10.9342,10.9409,10.9275,10.9275,73200.0
2005-06-09 15:25:00,16.33,16.33,16.31,16.31,42400.0,10.9275,10.9275,10.9141,10.9141,42400.0
2005-06-09 15:30:00,16.31,16.32,16.3,16.31,79200.0,10.9141,10.9208,10.9074,10.9141,79200.0
2005-06-09 15:35:00,16.31,16.31,16.3,16.3,87200.0,10.9141,10.9141,10.9074,10.9074,87200.0
2005-06-09 15:40:00,16.3,16.34,16.3,16.33,104400.0,10.9074,10.9342,10.9074,10.9275,104400.0
2005-06-09 15:45:00,16.32,16.33,16.32,16.33,108400.0,10.9208,10.9275,10.9208,10.9275,108400.0
2005-06-09 15:50:00,16.33,16.33,16.31,16.33,102400.0,10.9275,10.9275,10.9141,10.9275,102400.0
2005-06-09 15:55:00,16.33,16.35,16.33,16.34,125600.0,10.9275,10.9409,10.9275,10.9342,125600.0
2005-06-10 09:30:00,16.37,16.41,16.37,16.37,97600.0,10.9542,10.981,10.9542,10.9542,97600.0
2005-06-10 09:35:00,16.37,16.37,16.3,16.31,76400.0,10.9542,10.9542,10.9074,10.9141,76400.0
2005-06-10 09:40:00,16.32,16.35,16.3,16.35,100800.0,10.9208,10.9409,10.9074,10.9409,100800.0
2005-06-10 09:45:00,16.35,16.36,16.32,16.32,54000.0,10.9409,10.9476,10.9208,10.9208,54000.0
2005-06-10 09:50:00,16.32,16.36,16.31,16.33,47200.0,10.9208,10.9476,10.9141,10.9275,47200.0
2005-06-10 09:55:00,16.33,16.33,16.3,16.32,54800.0,10.9275,10.9275,10.9074,10.9208,54800.0
2005-06-10 10:00:00,16.31,16.32,16.31,16.32,51200.0,10.9141,10.9208,10.9141,10.9208,51200.0
2005-06-10 10:05:00,16.32,16.32,16.3,16.3,16000.0,10.9208,10.9208,10.9074,10.9074,16000.0
2005-06-10 10:10:00,16.31,16.31,16.3,16.3,46400.0,10.9141,10.9141,10.9074,10.9074,46400.0
2005-06-10 10:15:00,16.3,16.34,16.3,16.33,36400.0,10.9074,10.9342,10.9074,10.9275,36400.0
2005-06-10 10:20:00,16.31,16.33,16.31,16.33,27200.0,10.9141,10.9275,10.9141,10.9275,27200.0
2005-06-10 10:25:00,16.33,16.33,16.31,16.31,16000.0,10.9275,10.9275,10.9141,10.9141,16000.0
2005-06-10 10:30:00,16.31,16.33,16.3,16.32,36000.0,10.9141,10.9275,10.9074,10.9208,36000.0
2005-06-10 10:35:00,16.32,16.33,16.3,16.33,37200.0,10.9208,10.9275,10.9074,10.9275,37200.0
2005-06-10 10:40:00,16.32,16.36,16.32,16.33,44000.0,10.9208,10.9476,10.9208,10.9275,44000.0
2005-06-10 10:45:00,16.33,16.33,16.3,16.32,21200.0,10.9275,10.9275,10.9074,10.9208,21200.0
2005-06-10 10:50:00,16.32,16.33,16.32,16.33,14400.0,10.9208,10.9275,10.9208,10.9275,14400.0
2005-06-10 10:55:00,16.32,16.33,16.31,16.31,24800.0,10.9208,10.9275,10.9141,10.9141,24800.0
2005-06-10 11:00:00,16.32,16.34,16.32,16.32,32800.0,10.9208,10.9342,10.9208,10.9208,32800.0
2005-06-10 11:05:00,16.31,16.33,16.31,16.32,24800.0,10.9141,10.9275,10.9141,10.9208,24800.0
2005-06-10 11:10:00,16.32,16.32,16.31,16.32,22400.0,10.9208,10.9208,10.9141,10.9208,22400.0
2005-06-10 11:15:00,16.32,16.33,16.3,16.31,53200.0,10.9208,10.9275,10.9074,10.9141,53200.0
2005-06-10 11:20:00,16.31,16.31,16.29,16.3,62800.0,10.9141,10.9141,10.9007,10.9074,62800.0
2005-06-10 11:25:00,16.3,16.31,16.3,16.3,43200.0,10.9074,10.9141,10.9074,10.9074,43200.0
2005-06-10 11:30:00,16.3,16.3,16.29,16.3,63200.0,10.9074,10.9074,10.9007,10.9074,63200.0
2005-06-10 11:35:00,16.29,16.3,16.28,16.28,40800.0,10.9007,10.9074,10.894,10.894,40800.0
2005-06-10 11:40:00,16.29,16.29,16.26,16.26,12000.0,10.9007,10.9007,10.8806,10.8806,12000.0
2005-06-10 11:45:00,16.26,16.27,16.25,16.26,12800.0,10.8806,10.8873,10.8739,10.8806,12800.0
2005-06-10 11:50:00,16.26,16.28,16.26,16.28,20400.0,10.8806,10.894,10.8806,10.894,20400.0
2005-06-10 11:55:00,16.28,16.28,16.26,16.26,44400.0,10.894,10.894,10.8806,10.8806,44400.0
2005-06-10 12:00:00,16.26,16.27,16.25,16.26,17200.0,10.8806,10.8873,10.8739,10.8806,17200.0
2005-06-10 12:05:00,16.27,16.27,16.25,16.26,54800.0,10.8873,10.8873,10.8739,10.8806,54800.0
2005-06-10 12:10:00,16.25,16.27,16.25,16.27,15200.0,10.8739,10.8873,10.8739,10.8873,15200.0
2005-06-10 12:15:00,16.27,16.27,16.22,16.22,71600.0,10.8873,10.8873,10.8539,10.8539,71600.0
2005-06-10 12:20:00,16.21,16.21,16.2,16.2,36000.0,10.8472,10.8472,10.8405,10.8405,36000.0
2005-06-10 12:25:00,16.2,16.21,16.19,16.21,24800.0,10.8405,10.8472,10.8338,10.8472,24800.0
2005-06-10 12:30:00,16.21,16.24,16.21,16.24,26400.0,10.8472,10.8673,10.8472,10.8673,26400.0
2005-06-10 12:35:00,16.23,16.23,16.21,16.21,27200.0,10.8606,10.8606,10.8472,10.8472,27200.0
2005-06-10 12:40:00,16.22,16.22,16.21,16.21,23200.0,10.8539,10.8539,10.8472,10.8472,23200.0
2005-06-10 12:45:00,16.22,16.23,16.21,16.22,16400.0,10.8539,10.8606,10.8472,10.8539,16400.0
2005-06-10 12:50:00,16.23,16.23,16.22,16.23,14800.0,10.8606,10.8606,10.8539,10.8606,14800.0
2005-06-10 12:55:00,16.23,16.24,16.23,16.23,11200.0,10.8606,10.8673,10.8606,10.8606,11200.0
2005-06-10 13:00:00,16.23,16.23,16.2,16.23,31200.0,10.8606,10.8606,10.8405,10.8606,31200.0
2005-06-10 13:05:00,16.23,16.24,16.23,16.24,40800.0,10.8606,10.8673,10.8606,10.8673,40800.0
2005-06-10 13:10:00,16.24,16.28,16.24,16.28,26400.0,10.8673,10.894,10.8673,10.894,26400.0
2005-06-10 13:15:00,16.28,16.28,16.27,16.27,13600.0,10.894,10.894,10.8873,10.8873,13600.0
2005-06-10 13:20:00,16.27,16.27,16.27,16.27,11600.0,10.8873,10.8873,10.8873,10.8873,11600.0
2005-06-10 13:25:00,16.27,16.27,16.25,16.25,21200.0,10.8873,10.8873,10.8739,10.8739,21200.0
2005-06-10 13:30:00,16.25,16.29,16.25,16.28,86400.0,10.8739,10.9007,10.8739,10.894,86400.0
2005-06-10 13:35:00,16.28,16.32,16.28,16.32,27600.0,10.894,10.9208,10.894,10.9208,27600.0
2005-06-10 13:40:00,16.32,16.34,16.32,16.34,13600.0,10.9208,10.9342,10.9208,10.9342,13600.0
2005-06-10 13:45:00,16.34,16.34,16.33,16.33,25600.0,10.9342,10.9342,10.9275,10.9275,25600.0
2005-06-10 13:50:00,16.33,16.33,16.33,16.33,31600.0,10.9275,10.9275,10.9275,10.9275,31600.0
2005-06-10 13:55:00,16.33,16.33,16.3,16.3,28400.0,10.9275,10.9275,10.9074,10.9074,28400.0
2005-06-10 14:00:00,16.3,16.32,16.29,16.31,25200.0,10.9074,10.9208,10.9007,10.9141,25200.0
2005-06-10 14:05:00,16.31,16.31,16.28,16.3,55600.0,10.9141,10.9141,10.894,10.9074,55600.0
2005-06-10 14:10:00,16.3,16.3,16.29,16.29,30800.0,10.9074,10.9074,10.9007,10.9007,30800.0
2005-06-10 14:15:00,16.29,16.3,16.28,16.3,51200.0,10.9007,10.9074,10.894,10.9074,51200.0
2005-06-10 14:20:00,16.3,16.31,16.29,16.31,48800.0,10.9074,10.9141,10.9007,10.9141,48800.0
2005-06-10 14:25:00,16.31,16.31,16.28,16.29,25200.0,10.9141,10.9141,10.894,10.9007,25200.0
2005-06-10 14:30:00,16.29,16.29,16.28,16.28,22000.0,10.9007,10.9007,10.894,10.894,22000.0
2005-06-10 14:35:00,16.28,16.29,16.28,16.29,11200.0,10.894,10.9007,10.894,10.9007,11200.0
2005-06-10 14:40:00,16.28,16.29,16.28,16.29,18000.0,10.894,10.9007,10.894,10.9007,18000.0
2005-06-10 14:45:00,16.29,16.29,16.27,16.28,32400.0,10.9007,10.9007,10.8873,10.894,32400.0
2005-06-10 14:50:00,16.28,16.28,16.28,16.28,6400.0,10.894,10.894,10.894,10.894,6400.0
2005-06-10 14:55:00,16.28,16.29,16.27,16.29,24000.0,10.894,10.9007,10.8873,10.9007,24000.0
2005-06-10 15:00:00,16.29,16.31,16.28,16.28,39200.0,10.9007,10.9141,10.894,10.894,39200.0
2005-06-10 15:05:00,16.28,16.29,16.27,16.28,24400.0,10.894,10.9007,10.8873,10.894,24400.0
2005-06-10 15:10:00,16.28,16.32,16.28,16.31,33200.0,10.894,10.9208,10.894,10.9141,33200.0
2005-06-10 15:15:00,16.3,16.3,16.29,16.29,16000.0,10.9074,10.9074,10.9007,10.9007,16000.0
2005-06-10 15:20:00,16.29,16.32,16.29,16.3,25200.0,10.9007,10.9208,10.9007,10.9074,25200.0
2005-06-10 15:25:00,16.3,16.31,16.3,16.31,19200.0,10.9074,10.9141,10.9074,10.9141,19200.0
2005-06-10 15:30:00,16.31,16.32,16.31,16.31,41600.0,10.9141,10.9208,10.9141,10.9141,41600.0
2005-06-10 15:35:00,16.31,16.32,16.31,16.32,37600.0,10.9141,10.9208,10.9141,10.9208,37600.0
2005-06-10 15:40:00,16.32,16.32,16.3,16.3,32400.0,10.9208,10.9208,10.9074,10.9074,32400.0
2005-06-10 15:45:00,16.3,16.32,16.3,16.32,18400.0,10.9074,10.9208,10.9074,10.9208,18400.0
2005-06-10 15:50:00,16.32,16.32,16.3,16.3,18000.0,10.9208,10.9208,10.9074,10.9074,18000.0
2005-06-10 15:55:00,16.31,16.32,16.3,16.31,54000.0,10.9141,10.9208,10.9074,10.9141,54000.0
2005-06-13 09:30:00,16.19,16.21,16.18,16.19,110800.0,10.8338,10.8472,10.8271,10.8338,110800.0
2005-06-13 09:35:00,16.2,16.25,16.15,16.15,58800.0,10.8405,10.8739,10.807,10.807,58800.0
2005-06-13 09:40:00,16.15,16.21,16.14,16.19,48000.0,10.807,10.8472,10.8003,10.8338,48000.0
2005-06-13 09:45:00,16.19,16.25,16.19,16.23,90400.0,10.8338,10.8739,10.8338,10.8606,90400.0
2005-06-13 09:50:00,16.23,16.25,16.21,16.22,80400.0,10.8606,10.8739,10.8472,10.8539,80400.0
2005-06-13 09:55:00,16.22,16.23,16.21,16.23,34400.0,10.8539,10.8606,10.8472,10.8606,34400.0
2005-06-13 10:00:00,16.24,16.25,16.23,16.24,17600.0,10.8673,10.8739,10.8606,10.8673,17600.0
2005-06-13 10:05:00,16.25,16.25,16.24,16.25,33600.0,10.8739,10.8739,10.8673,10.8739,33600.0
2005-06-13 10:10:00,16.26,16.29,16.26,16.28,32000.0,10.8806,10.9007,10.8806,10.894,32000.0
2005-06-13 10:15:00,16.28,16.3,16.28,16.29,54400.0,10.894,10.9074,10.894,10.9007,54400.0
2005-06-13 10:20:00,16.28,16.31,16.28,16.31,28800.0,10.894,10.9141,10.894,10.9141,28800.0
2005-06-13 10:25:00,16.31,16.33,16.31,16.32,24800.0,10.9141,10.9275,10.9141,10.9208,24800.0
2005-06-13 10:30:00,16.32,16.33,16.32,16.33,39200.0,10.9208,10.9275,10.9208,10.9275,39200.0
2005-06-13 10:35:00,16.33,16.37,16.33,16.35,45600.0,10.9275,10.9542,10.9275,10.9409,45600.0
2005-06-13 10:40:00,16.36,16.37,16.35,16.37,73200.0,10.9476,10.9542,10.9409,10.9542,73200.0
2005-06-13 10:45:00,16.38,16.38,16.35,16.36,104000.0,10.9609,10.9609,10.9409,10.9476,104000.0
2005-06-13 10:50:00,16.36,16.36,16.35,16.35,68000.0,10.9476,10.9476,10.9409,10.9409,68000.0
2005-06-13 10:55:00,16.35,16.37,16.35,16.37,77600.0,10.9409,10.9542,10.9409,10.9542,77600.0
2005-06-13 11:00:00,16.38,16.41,16.37,16.4,50400.0,10.9609,10.981,10.9542,10.9743,50400.0
2005-06-13 11:05:00,16.4,16.45,16.4,16.45,100400.0,10.9743,11.0078,10.9743,11.0078,100400.0
2005-06-13 11:10:00,16.45,16.45,16.4,16.41,47200.0,11.0078,11.0078,10.9743,10.981,47200.0
2005-06-13 11:15:00,16.41,16.42,16.41,16.42,14400.0,10.981,10.9877,10.981,10.9877,14400.0
2005-06-13 11:20:00,16.42,16.43,16.41,16.42,26000.0,10.9877,10.9944,10.981,10.9877,26000.0
2005-06-13 11:25:00,16.41,16.43,16.4,16.43,11600.0,10.981,10.9944,10.9743,10.9944,11600.0
2005-06-13 11:30:00,16.43,16.43,16.43,16.43,10000.0,10.9944,10.9944,10.9944,10.9944,10000.0
2005-06-13 11:35:00,16.42,16.42,16.4,16.41,21200.0,10.9877,10.9877,10.9743,10.981,21200.0
2005-06-13 11:40:00,16.41,16.41,16.38,16.38,29200.0,10.981,10.981,10.9609,10.9609,29200.0
2005-06-13 11:45:00,16.38,16.38,16.36,16.36,24000.0,10.9609,10.9609,10.9476,10.9476,24000.0
2005-06-13 11:50:00,16.36,16.36,16.35,16.36,21200.0,10.9476,10.9476,10.9409,10.9476,21200.0
2005-06-13 11:55:00,16.35,16.36,16.35,16.36,40800.0,10.9409,10.9476,10.9409,10.9476,40800.0
2005-06-13 12:00:00,16.36,16.36,16.34,16.34,24800.0,10.9476,10.9476,10.9342,10.9342,24800.0
2005-06-13 12:05:00,16.34,16.34,16.33,16.33,10800.0,10.9342,10.9342,10.9275,10.9275,10800.0
2005-06-13 12:10:00,16.33,16.34,16.32,16.32,10000.0,10.9275,10.9342,10.9208,10.9208,10000.0
2005-06-13 12:15:00,16.32,16.32,16.31,16.31,12800.0,10.9208,10.9208,10.9141,10.9141,12800.0
2005-06-13 12:20:00,16.32,16.32,16.31,16.31,22400.0,10.9208,10.9208,10.9141,10.9141,22400.0
2005-06-13 12:25:00,16.31,16.33,16.31,16.33,18800.0,10.9141,10.9275,10.9141,10.9275,18800.0
2005-06-13 12:30:00,16.32,16.32,16.31,16.31,25600.0,10.9208,10.9208,10.9141,10.9141,25600.0
2005-06-13 12:35:00,16.31,16.32,16.31,16.32,31200.0,10.9141,10.9208,10.9141,10.9208,31200.0
2005-06-13 12:40:00,16.32,16.32,16.31,16.32,34400.0,10.9208,10.9208,10.9141,10.9208,34400.0
2005-06-13 12:45:00,16.33,16.34,16.33,16.34,32000.0,10.9275,10.9342,10.9275,10.9342,32000.0
2005-06-13 12:50:00,16.34,16.36,16.33,16.36,22400.0,10.9342,10.9476,10.9275,10.9476,22400.0
2005-06-13 12:55:00,16.36,16.36,16.34,16.34,11600.0,10.9476,10.9476,10.9342,10.9342,11600.0
2005-06-13 13:00:00,16.34,16.34,16.33,16.33,11600.0,10.9342,10.9342,10.9275,10.9275,11600.0
2005-06-13 13:05:00,16.33,16.36,16.33,16.34,28400.0,10.9275,10.9476,10.9275,10.9342,28400.0
2005-06-13 13:10:00,16.34,16.35,16.34,16.35,24000.0,10.9342,10.9409,10.9342,10.9409,24000.0
2005-06-13 13:15:00,16.35,16.36,16.34,16.34,23200.0,10.9409,10.9476,10.9342,10.9342,23200.0
2005-06-13 13:20:00,16.35,16.38,16.35,16.37,22400.0,10.9409,10.9609,10.9409,10.9542,22400.0
2005-06-13 13:25:00,16.36,16.38,16.36,16.38,14800.0,10.9476,10.9609,10.9476,10.9609,14800.0
2005-06-13 13:30:00,16.38,16.38,16.34,16.34,22800.0,10.9609,10.9609,10.9342,10.9342,22800.0
2005-06-13 13:35:00,16.34,16.35,16.34,16.35,20400.0,10.9342,10.9409,10.9342,10.9409,20400.0
2005-06-13 13:40:00,16.34,16.34,16.34,16.34,7600.0,10.9342,10.9342,10.9342,10.9342,7600.0
2005-06-13 13:45:00,16.33,16.33,16.32,16.32,11200.0,10.9275,10.9275,10.9208,10.9208,11200.0
2005-06-13 13:50:00,16.31,16.34,16.31,16.34,57600.0,10.9141,10.9342,10.9141,10.9342,57600.0
2005-06-13 13:55:00,16.34,16.34,16.3,16.31,60800.0,10.9342,10.9342,10.9074,10.9141,60800.0
2005-06-13 14:00:00,16.31,16.33,16.3,16.32,62800.0,10.9141,10.9275,10.9074,10.9208,62800.0
2005-06-13 14:05:00,16.32,16.36,16.32,16.34,29600.0,10.9208,10.9476,10.9208,10.9342,29600.0
2005-06-13 14:10:00,16.34,16.35,16.32,16.32,41600.0,10.9342,10.9409,10.9208,10.9208,41600.0
2005-06-13 14:15:00,16.32,16.32,16.29,16.3,28000.0,10.9208,10.9208,10.9007,10.9074,28000.0
2005-06-13 14:20:00,16.3,16.34,16.3,16.33,37600.0,10.9074,10.9342,10.9074,10.9275,37600.0
2005-06-13 14:25:00,16.34,16.35,16.34,16.35,7200.0,10.9342,10.9409,10.9342,10.9409,7200.0
2005-06-13 14:30:00,16.34,16.34,16.31,16.32,34000.0,10.9342,10.9342,10.9141,10.9208,34000.0
2005-06-13 14:35:00,16.33,16.36,16.33,16.35,14000.0,10.9275,10.9476,10.9275,10.9409,14000.0
2005-06-13 14:40:00,16.35,16.35,16.33,16.35,19200.0,10.9409,10.9409,10.9275,10.9409,19200.0
2005-06-13 14:45:00,16.35,16.37,16.32,16.37,28800.0,10.9409,10.9542,10.9208,10.9542,28800.0
2005-06-13 14:50:00,16.37,16.38,16.37,16.38,24800.0,10.9542,10.9609,10.9542,10.9609,24800.0
2005-06-13 14:55:00,16.38,16.38,16.35,16.35,19200.0,10.9609,10.9609,10.9409,10.9409,19200.0
2005-06-13 15:00:00,16.36,16.36,16.33,16.33,16000.0,10.9476,10.9476,10.9275,10.9275,16000.0
2005-06-13 15:05:00,16.33,16.33,16.31,16.33,48000.0,10.9275,10.9275,10.9141,10.9275,48000.0
2005-06-13 15:10:00,16.33,16.34,16.32,16.32,44000.0,10.9275,10.9342,10.9208,10.9208,44000.0
2005-06-13 15:15:00,16.32,16.32,16.3,16.31,112000.0,10.9208,10.9208,10.9074,10.9141,112000.0
2005-06-13 15:20:00,16.31,16.33,16.3,16.33,54800.0,10.9141,10.9275,10.9074,10.9275,54800.0
2005-06-13 15:25:00,16.33,16.34,16.32,16.34,32800.0,10.9275,10.9342,10.9208,10.9342,32800.0
2005-06-13 15:30:00,16.34,16.34,16.32,16.32,50400.0,10.9342,10.9342,10.9208,10.9208,50400.0
2005-06-13 15:35:00,16.32,16.37,16.32,16.36,57600.0,10.9208,10.9542,10.9208,10.9476,57600.0
2005-06-13 15:40:00,16.36,16.36,16.35,16.35,25600.0,10.9476,10.9476,10.9409,10.9409,25600.0
2005-06-13 15:45:00,16.35,16.35,16.34,16.35,52000.0,10.9409,10.9409,10.9342,10.9409,52000.0
2005-06-13 15:50:00,16.35,16.36,16.33,16.34,52000.0,10.9409,10.9476,10.9275,10.9342,52000.0
2005-06-13 15:55:00,16.34,16.35,16.33,16.35,60000.0,10.9342,10.9409,10.9275,10.9409,60000.0
2005-06-14 09:30:00,16.34,16.35,16.34,16.35,46800.0,10.9342,10.9409,10.9342,10.9409,46800.0
2005-06-14 09:35:00,16.34,16.34,16.32,16.33,163600.0,10.9342,10.9342,10.9208,10.9275,163600.0
2005-06-14 09:40:00,16.33,16.35,16.33,16.34,166000.0,10.9275,10.9409,10.9275,10.9342,166000.0
2005-06-14 09:45:00,16.34,16.35,16.34,16.34,105200.0,10.9342,10.9409,10.9342,10.9342,105200.0
2005-06-14 09:50:00,16.33,16.35,16.33,16.35,59200.0,10.9275,10.9409,10.9275,10.9409,59200.0
2005-06-14 09:55:00,16.35,16.36,16.35,16.36,60400.0,10.9409,10.9476,10.9409,10.9476,60400.0
2005-06-14 10:00:00,16.36,16.36,16.32,16.32,82400.0,10.9476,10.9476,10.9208,10.9208,82400.0
2005-06-14 10:05:00,16.32,16.33,16.29,16.33,121200.0,10.9208,10.9275,10.9007,10.9275,121200.0
2005-06-14 10:10:00,16.34,16.38,16.34,16.37,19600.0,10.9342,10.9609,10.9342,10.9542,19600.0
2005-06-14 10:15:00,16.37,16.37,16.33,16.33,27200.0,10.9542,10.9542,10.9275,10.9275,27200.0
2005-06-14 10:20:00,16.33,16.33,16.29,16.31,35600.0,10.9275,10.9275,10.9007,10.9141,35600.0
2005-06-14 10:25:00,16.3,16.31,16.29,16.31,50000.0,10.9074,10.9141,10.9007,10.9141,50000.0
2005-06-14 10:30:00,16.3,16.31,16.27,16.31,82800.0,10.9074,10.9141,10.8873,10.9141,82800.0
2005-06-14 10:35:00,16.32,16.33,16.31,16.33,46400.0,10.9208,10.9275,10.9141,10.9275,46400.0
2005-06-14 10:40:00,16.33,16.36,16.33,16.35,42000.0,10.9275,10.9476,10.9275,10.9409,42000.0
2005-06-14 10:45:00,16.35,16.35,16.34,16.35,26000.0,10.9409,10.9409,10.9342,10.9409,26000.0
2005-06-14 10:50:00,16.35,16.36,16.35,16.35,22000.0,10.9409,10.9476,10.9409,10.9409,22000.0
2005-06-14 10:55:00,16.35,16.37,16.35,16.37,51200.0,10.9409,10.9542,10.9409,10.9542,51200.0
2005-06-14 11:00:00,16.36,16.39,16.36,16.39,42000.0,10.9476,10.9676,10.9476,10.9676,42000.0
2005-06-14 11:05:00,16.38,16.38,16.37,16.38,18000.0,10.9609,10.9609,10.9542,10.9609,18000.0
2005-06-14 11:10:00,16.39,16.39,16.39,16.39,27600.0,10.9676,10.9676,10.9676,10.9676,27600.0
2005-06-14 11:15:00,16.39,16.4,16.38,16.38,29600.0,10.9676,10.9743,10.9609,10.9609,29600.0
2005-06-14 11:20:00,16.38,16.4,16.38,16.39,30000.0,10.9609,10.9743,10.9609,10.9676,30000.0
2005-06-14 11:25:00,16.39,16.39,16.37,16.38,10800.0,10.9676,10.9676,10.9542,10.9609,10800.0
2005-06-14 11:30:00,16.38,16.38,16.37,16.37,32000.0,10.9609,10.9609,10.9542,10.9542,32000.0
2005-06-14 11:35:00,16.37,16.38,16.37,16.38,22000.0,10.9542,10.9609,10.9542,10.9609,22000.0
2005-06-14 11:40:00,16.38,16.42,16.38,16.41,75200.0,10.9609,10.9877,10.9609,10.981,75200.0
2005-06-14 11:45:00,16.41,16.41,16.38,16.4,93600.0,10.981,10.981,10.9609,10.9743,93600.0
2005-06-14 11:50:00,16.4,16.4,16.38,16.38,48000.0,10.9743,10.9743,10.9609,10.9609,48000.0
2005-06-14 11:55:00,16.38,16.39,16.37,16.37,49600.0,10.9609,10.9676,10.9542,10.9542,49600.0
2005-06-14 12:00:00,16.37,16.37,16.36,16.36,10000.0,10.9542,10.9542,10.9476,10.9476,10000.0
2005-06-14 12:05:00,16.37,16.37,16.34,16.35,13200.0,10.9542,10.9542,10.9342,10.9409,13200.0
2005-06-14 12:10:00,16.35,16.37,16.35,16.37,140400.0,10.9409,10.9542,10.9409,10.9542,140400.0
2005-06-14 12:15:00,16.37,16.38,16.37,16.38,22400.0,10.9542,10.9609,10.9542,10.9609,22400.0
2005-06-14 12:20:00,16.38,16.38,16.36,16.36,18800.0,10.9609,10.9609,10.9476,10.9476,18800.0
2005-06-14 12:25:00,16.36,16.37,16.36,16.37,27200.0,10.9476,10.9542,10.9476,10.9542,27200.0
2005-06-14 12:30:00,16.36,16.37,16.36,16.37,11200.0,10.9476,10.9542,10.9476,10.9542,11200.0
2005-06-14 12:35:00,16.37,16.37,16.36,16.36,7200.0,10.9542,10.9542,10.9476,10.9476,7200.0
2005-06-14 12:40:00,16.36,16.38,16.36,16.38,12000.0,10.9476,10.9609,10.9476,10.9609,12000.0
2005-06-14 12:45:00,16.38,16.39,16.38,16.39,26800.0,10.9609,10.9676,10.9609,10.9676,26800.0
2005-06-14 12:50:00,16.39,16.39,16.38,16.38,6800.0,10.9676,10.9676,10.9609,10.9609,6800.0
2005-06-14 12:55:00,16.39,16.39,16.38,16.38,9200.0,10.9676,10.9676,10.9609,10.9609,9200.0
2005-06-14 13:00:00,16.38,16.38,16.36,16.38,20800.0,10.9609,10.9609,10.9476,10.9609,20800.0
2005-06-14 13:05:00,16.38,16.38,16.37,16.37,14000.0,10.9609,10.9609,10.9542,10.9542,14000.0
2005-06-14 13:10:00,16.37,16.38,16.37,16.37,40400.0,10.9542,10.9609,10.9542,10.9542,40400.0
2005-06-14 13:15:00,16.37,16.39,16.37,16.39,12400.0,10.9542,10.9676,10.9542,10.9676,12400.0
2005-06-14 13:20:00,16.39,16.4,16.39,16.4,31600.0,10.9676,10.9743,10.9676,10.9743,31600.0
2005-06-14 13:25:00,16.4,16.4,16.4,16.4,16800.0,10.9743,10.9743,10.9743,10.9743,16800.0
2005-06-14 13:30:00,16.4,16.41,16.39,16.41,44800.0,10.9743,10.981,10.9676,10.981,44800.0
2005-06-14 13:35:00,16.41,16.41,16.4,16.4,12000.0,10.981,10.981,10.9743,10.9743,12000.0
2005-06-14 13:40:00,16.4,16.43,16.4,16.43,32400.0,10.9743,10.9944,10.9743,10.9944,32400.0
2005-06-14 13:45:00,16.44,16.47,16.43,16.45,24800.0,11.0011,11.0212,10.9944,11.0078,24800.0
2005-06-14 13:50:00,16.45,16.45,16.43,16.45,16800.0,11.0078,11.0078,10.9944,11.0078,16800.0
2005-06-14 13:55:00,16.45,16.49,16.45,16.49,48800.0,11.0078,11.0345,11.0078,11.0345,48800.0
2005-06-14 14:00:00,16.5,16.5,16.46,16.46,23600.0,11.0412,11.0412,11.0145,11.0145,23600.0
2005-06-14 14:05:00,16.45,16.46,16.45,16.46,24800.0,11.0078,11.0145,11.0078,11.0145,24800.0
2005-06-14 14:10:00,16.46,16.46,16.44,16.45,14000.0,11.0145,11.0145,11.0011,11.0078,14000.0
2005-06-14 14:15:00,16.45,16.45,16.45,16.45,3600.0,11.0078,11.0078,11.0078,11.0078,3600.0
2005-06-14 14:20:00,16.44,16.44,16.41,16.41,17600.0,11.0011,11.0011,10.981,10.981,17600.0
2005-06-14 14:25:00,16.41,16.43,16.39,16.43,42000.0,10.981,10.9944,10.9676,10.9944,42000.0
2005-06-14 14:30:00,16.43,16.43,16.41,16.42,22000.0,10.9944,10.9944,10.981,10.9877,22000.0
2005-06-14 14:35:00,16.43,16.43,16.42,16.42,16000.0,10.9944,10.9944,10.9877,10.9877,16000.0
2005-06-14 14:40:00,16.43,16.43,16.4,16.4,38400.0,10.9944,10.9944,10.9743,10.9743,38400.0
2005-06-14 14:45:00,16.4,16.42,16.39,16.41,34400.0,10.9743,10.9877,10.9676,10.981,34400.0
2005-06-14 14:50:00,16.41,16.41,16.39,16.39,54400.0,10.981,10.981,10.9676,10.9676,54400.0
2005-06-14 14:55:00,16.39,16.41,16.38,16.41,36800.0,10.9676,10.981,10.9609,10.981,36800.0
2005-06-14 15:00:00,16.42,16.42,16.4,16.4,30000.0,10.9877,10.9877,10.9743,10.9743,30000.0
2005-06-14 15:05:00,16.4,16.43,16.4,16.41,20000.0,10.9743,10.9944,10.9743,10.981,20000.0
2005-06-14 15:10:00,16.41,16.41,16.4,16.4,12400.0,10.981,10.981,10.9743,10.9743,12400.0
2005-06-14 15:15:00,16.4,16.43,16.39,16.42,64400.0,10.9743,10.9944,10.9676,10.9877,64400.0
2005-06-14 15:20:00,16.42,16.42,16.4,16.4,36400.0,10.9877,10.9877,10.9743,10.9743,36400.0
2005-06-14 15:25:00,16.4,16.4,16.39,16.4,47200.0,10.9743,10.9743,10.9676,10.9743,47200.0
2005-06-14 15:30:00,16.4,16.42,16.4,16.4,59600.0,10.9743,10.9877,10.9743,10.9743,59600.0
2005-06-14 15:35:00,16.4,16.4,16.39,16.4,21200.0,10.9743,10.9743,10.9676,10.9743,21200.0
2005-06-14 15:40:00,16.4,16.4,16.39,16.39,55600.0,10.9743,10.9743,10.9676,10.9676,55600.0
2005-06-14 15:45:00,16.39,16.43,16.39,16.42,102400.0,10.9676,10.9944,10.9676,10.9877,102400.0
2005-06-14 15:50:00,16.42,16.42,16.4,16.41,72800.0,10.9877,10.9877,10.9743,10.981,72800.0
2005-06-14 15:55:00,16.41,16.42,16.4,16.42,64400.0,10.981,10.9877,10.9743,10.9877,64400.0
2005-06-15 09:30:00,16.47,16.47,16.46,16.47,60800.0,11.0212,11.0212,11.0145,11.0212,60800.0
2005-06-15 09:35:00,16.45,16.46,16.43,16.44,25600.0,11.0078,11.0145,10.9944,11.0011,25600.0
2005-06-15 09:40:00,16.43,16.43,16.43,16.43,21200.0,10.9944,10.9944,10.9944,10.9944,21200.0
2005-06-15 09:45:00,16.43,16.43,16.4,16.4,35200.0,10.9944,10.9944,10.9743,10.9743,35200.0
2005-06-15 09:50:00,16.4,16.41,16.38,16.4,54000.0,10.9743,10.981,10.9609,10.9743,54000.0
2005-06-15 09:55:00,16.4,16.41,16.37,16.38,35600.0,10.9743,10.981,10.9542,10.9609,35600.0
2005-06-15 10:00:00,16.37,16.41,16.36,16.38,58800.0,10.9542,10.981,10.9476,10.9609,58800.0
2005-06-15 10:05:00,16.37,16.37,16.34,16.36,24400.0,10.9542,10.9542,10.9342,10.9476,24400.0
2005-06-15 10:10:00,16.36,16.38,16.34,16.37,52400.0,10.9476,10.9609,10.9342,10.9542,52400.0
2005-06-15 10:15:00,16.36,16.39,16.36,16.38,55200.0,10.9476,10.9676,10.9476,10.9609,55200.0
2005-06-15 10:20:00,16.38,16.39,16.38,16.38,38000.0,10.9609,10.9676,10.9609,10.9609,38000.0
2005-06-15 10:25:00,16.38,16.38,16.36,16.36,33200.0,10.9609,10.9609,10.9476,10.9476,33200.0
2005-06-15 10:30:00,16.38,16.38,16.34,16.35,59200.0,10.9609,10.9609,10.9342,10.9409,59200.0
2005-06-15 10:35:00,16.34,16.34,16.32,16.32,50000.0,10.9342,10.9342,10.9208,10.9208,50000.0
2005-06-15 10:40:00,16.32,16.34,16.32,16.33,106400.0,10.9208,10.9342,10.9208,10.9275,106400.0
2005-06-15 10:45:00,16.33,16.35,16.32,16.34,83200.0,10.9275,10.9409,10.9208,10.9342,83200.0
2005-06-15 10:50:00,16.35,16.37,16.33,16.34,85600.0,10.9409,10.9542,10.9275,10.9342,85600.0
2005-06-15 10:55:00,16.34,16.39,16.34,16.39,123200.0,10.9342,10.9676,10.9342,10.9676,123200.0
2005-06-15 11:00:00,16.38,16.39,16.38,16.39,33600.0,10.9609,10.9676,10.9609,10.9676,33600.0
2005-06-15 11:05:00,16.39,16.42,16.39,16.41,67600.0,10.9676,10.9877,10.9676,10.981,67600.0
2005-06-15 11:10:00,16.42,16.42,16.38,16.39,29200.0,10.9877,10.9877,10.9609,10.9676,29200.0
2005-06-15 11:15:00,16.39,16.39,16.37,16.37,255200.0,10.9676,10.9676,10.9542,10.9542,255200.0
2005-06-15 11:20:00,16.37,16.4,16.37,16.4,28000.0,10.9542,10.9743,10.9542,10.9743,28000.0
2005-06-15 11:25:00,16.38,16.38,16.36,16.37,156000.0,10.9609,10.9609,10.9476,10.9542,156000.0
2005-06-15 11:30:00,16.38,16.38,16.36,16.36,39200.0,10.9609,10.9609,10.9476,10.9476,39200.0
2005-06-15 11:35:00,16.37,16.38,16.37,16.37,130000.0,10.9542,10.9609,10.9542,10.9542,130000.0
2005-06-15 11:40:00,16.37,16.38,16.37,16.38,10400.0,10.9542,10.9609,10.9542,10.9609,10400.0
2005-06-15 11:45:00,16.38,16.38,16.36,16.36,26000.0,10.9609,10.9609,10.9476,10.9476,26000.0
2005-06-15 11:50:00,16.36,16.38,16.36,16.38,16400.0,10.9476,10.9609,10.9476,10.9609,16400.0
2005-06-15 11:55:00,16.38,16.38,16.37,16.38,59600.0,10.9609,10.9609,10.9542,10.9609,59600.0
2005-06-15 12:00:00,16.38,16.38,16.37,16.37,10400.0,10.9609,10.9609,10.9542,10.9542,10400.0
2005-06-15 12:05:00,16.37,16.39,16.37,16.38,34400.0,10.9542,10.9676,10.9542,10.9609,34400.0
2005-06-15 12:10:00,16.38,16.38,16.37,16.37,10400.0,10.9609,10.9609,10.9542,10.9542,10400.0
2005-06-15 12:15:00,16.38,16.38,16.38,16.38,6800.0,10.9609,10.9609,10.9609,10.9609,6800.0
2005-06-15 12:20:00,16.38,16.38,16.37,16.37,14400.0,10.9609,10.9609,10.9542,10.9542,14400.0
2005-06-15 12:25:00,16.37,16.38,16.36,16.37,12000.0,10.9542,10.9609,10.9476,10.9542,12000.0
2005-06-15 12:30:00,16.37,16.39,16.36,16.38,29600.0,10.9542,10.9676,10.9476,10.9609,29600.0
2005-06-15 12:35:00,16.38,16.38,16.38,16.38,10000.0,10.9609,10.9609,10.9609,10.9609,10000.0
2005-06-15 12:40:00,16.38,16.38,16.37,16.38,4400.0,10.9609,10.9609,10.9542,10.9609,4400.0
2005-06-15 12:45:00,16.38,16.39,16.38,16.38,20400.0,10.9609,10.9676,10.9609,10.9609,20400.0
2005-06-15 12:50:00,16.38,16.38,16.36,16.36,18000.0,10.9609,10.9609,10.9476,10.9476,18000.0
2005-06-15 12:55:00,16.36,16.37,16.36,16.37,20000.0,10.9476,10.9542,10.9476,10.9542,20000.0
2005-06-15 13:00:00,16.37,16.37,16.37,16.37,12400.0,10.9542,10.9542,10.9542,10.9542,12400.0
2005-06-15 13:05:00,16.38,16.39,16.38,16.39,32800.0,10.9609,10.9676,10.9609,10.9676,32800.0
2005-06-15 13:10:00,16.39,16.4,16.39,16.39,15200.0,10.9676,10.9743,10.9676,10.9676,15200.0
2005-06-15 13:15:00,16.39,16.39,16.38,16.38,12400.0,10.9676,10.9676,10.9609,10.9609,12400.0
2005-06-15 13:20:00,16.38,16.38,16.37,16.37,33200.0,10.9609,10.9609,10.9542,10.9542,33200.0
2005-06-15 13:25:00,16.37,16.38,16.37,16.37,28800.0,10.9542,10.9609,10.9542,10.9542,28800.0
2005-06-15 13:30:00,16.37,16.39,16.37,16.38,69200.0,10.9542,10.9676,10.9542,10.9609,69200.0
2005-06-15 13:35:00,16.37,16.4,16.37,16.4,18000.0,10.9542,10.9743,10.9542,10.9743,18000.0
2005-06-15 13:40:00,16.4,16.4,16.38,16.38,27600.0,10.9743,10.9743,10.9609,10.9609,27600.0
2005-06-15 13:45:00,16.38,16.39,16.38,16.39,8800.0,10.9609,10.9676,10.9609,10.9676,8800.0
2005-06-15 13:50:00,16.39,16.4,16.39,16.4,29200.0,10.9676,10.9743,10.9676,10.9743,29200.0
2005-06-15 13:55:00,16.4,16.42,16.4,16.42,88000.0,10.9743,10.9877,10.9743,10.9877,88000.0
2005-06-15 14:00:00,16.42,16.43,16.41,16.41,38000.0,10.9877,10.9944,10.981,10.981,38000.0
2005-06-15 14:05:00,16.41,16.41,16.4,16.41,23600.0,10.981,10.981,10.9743,10.981,23600.0
2005-06-15 14:10:00,16.41,16.41,16.41,16.41,13600.0,10.981,10.981,10.981,10.981,13600.0
2005-06-15 14:15:00,16.4,16.45,16.4,16.45,58400.0,10.9743,11.0078,10.9743,11.0078,58400.0
2005-06-15 14:20:00,16.44,16.44,16.43,16.43,38000.0,11.0011,11.0011,10.9944,10.9944,38000.0
2005-06-15 14:25:00,16.43,16.43,16.41,16.42,25200.0,10.9944,10.9944,10.981,10.9877,25200.0
2005-06-15 14:30:00,16.42,16.43,16.42,16.42,28400.0,10.9877,10.9944,10.9877,10.9877,28400.0
2005-06-15 14:35:00,16.42,16.44,16.42,16.42,29600.0,10.9877,11.0011,10.9877,10.9877,29600.0
2005-06-15 14:40:00,16.41,16.45,16.41,16.43,36000.0,10.981,11.0078,10.981,10.9944,36000.0
2005-06-15 14:45:00,16.43,16.46,16.43,16.46,16400.0,10.9944,11.0145,10.9944,11.0145,16400.0
2005-06-15 14:50:00,16.45,16.46,16.44,16.44,46800.0,11.0078,11.0145,11.0011,11.0011,46800.0
2005-06-15 14:55:00,16.43,16.43,16.42,16.42,22400.0,10.9944,10.9944,10.9877,10.9877,22400.0
2005-06-15 15:00:00,16.43,16.43,16.42,16.42,12800.0,10.9944,10.9944,10.9877,10.9877,12800.0
2005-06-15 15:05:00,16.43,16.43,16.42,16.42,38400.0,10.9944,10.9944,10.9877,10.9877,38400.0
2005-06-15 15:10:00,16.42,16.43,16.41,16.43,28800.0,10.9877,10.9944,10.981,10.9944,28800.0
2005-06-15 15:15:00,16.43,16.43,16.42,16.42,26000.0,10.9944,10.9944,10.9877,10.9877,26000.0
2005-06-15 15:20:00,16.42,16.42,16.41,16.42,38000.0,10.9877,10.9877,10.981,10.9877,38000.0
2005-06-15 15:25:00,16.42,16.43,16.42,16.42,36800.0,10.9877,10.9944,10.9877,10.9877,36800.0
2005-06-15 15:30:00,16.42,16.43,16.42,16.43,30800.0,10.9877,10.9944,10.9877,10.9944,30800.0
2005-06-15 15:35:00,16.43,16.43,16.41,16.41,111200.0,10.9944,10.9944,10.981,10.981,111200.0
2005-06-15 15:40:00,16.41,16.43,16.41,16.41,44000.0,10.981,10.9944,10.981,10.981,44000.0
2005-06-15 15:45:00,16.41,16.41,16.39,16.4,75200.0,10.981,10.981,10.9676,10.9743,75200.0
2005-06-15 15:50:00,16.4,16.45,16.4,16.43,124800.0,10.9743,11.0078,10.9743,10.9944,124800.0
2005-06-15 15:55:00,16.43,16.44,16.43,16.43,86400.0,10.9944,11.0011,10.9944,10.9944,86400.0
2005-06-16 09:30:00,16.5,16.56,16.49,16.55,105200.0,11.0412,11.0814,11.0345,11.0747,105200.0
2005-06-16 09:35:00,16.54,16.56,16.46,16.49,66800.0,11.068,11.0814,11.0145,11.0345,66800.0
2005-06-16 09:40:00,16.5,16.57,16.5,16.57,83600.0,11.0412,11.0881,11.0412,11.0881,83600.0
2005-06-16 09:45:00,16.56,16.6,16.55,16.58,68800.0,11.0814,11.1082,11.0747,11.0948,68800.0
2005-06-16 09:50:00,16.57,16.58,16.55,16.56,100400.0,11.0881,11.0948,11.0747,11.0814,100400.0
2005-06-16 09:55:00,16.56,16.57,16.56,16.57,72400.0,11.0814,11.0881,11.0814,11.0881,72400.0
2005-06-16 10:00:00,16.57,16.61,16.57,16.61,33200.0,11.0881,11.1148,11.0881,11.1148,33200.0
2005-06-16 10:05:00,16.61,16.62,16.58,16.62,67600.0,11.1148,11.1215,11.0948,11.1215,67600.0
2005-06-16 10:10:00,16.61,16.61,16.59,16.6,40800.0,11.1148,11.1148,11.1015,11.1082,40800.0
2005-06-16 10:15:00,16.6,16.6,16.59,16.6,33200.0,11.1082,11.1082,11.1015,11.1082,33200.0
2005-06-16 10:20:00,16.59,16.6,16.59,16.59,64400.0,11.1015,11.1082,11.1015,11.1015,64400.0
2005-06-16 10:25:00,16.59,16.61,16.59,16.61,58400.0,11.1015,11.1148,11.1015,11.1148,58400.0
2005-06-16 10:30:00,16.6,16.6,16.59,16.59,86400.0,11.1082,11.1082,11.1015,11.1015,86400.0
2005-06-16 10:35:00,16.6,16.61,16.59,16.59,84400.0,11.1082,11.1148,11.1015,11.1015,84400.0
2005-06-16 10:40:00,16.59,16.63,16.59,16.62,62400.0,11.1015,11.1282,11.1015,11.1215,62400.0
2005-06-16 10:45:00,16.63,16.63,16.6,16.6,62400.0,11.1282,11.1282,11.1082,11.1082,62400.0
2005-06-16 10:50:00,16.6,16.6,16.6,16.6,66800.0,11.1082,11.1082,11.1082,11.1082,66800.0
2005-06-16 10:55:00,16.6,16.61,16.6,16.6,37600.0,11.1082,11.1148,11.1082,11.1082,37600.0
2005-06-16 11:00:00,16.61,16.61,16.61,16.61,31600.0,11.1148,11.1148,11.1148,11.1148,31600.0
2005-06-16 11:05:00,16.61,16.61,16.61,16.61,61600.0,11.1148,11.1148,11.1148,11.1148,61600.0
2005-06-16 11:10:00,16.61,16.61,16.61,16.61,86800.0,11.1148,11.1148,11.1148,11.1148,86800.0
2005-06-16 11:15:00,16.61,16.61,16.61,16.61,135200.0,11.1148,11.1148,11.1148,11.1148,135200.0
2005-06-16 11:20:00,16.61,16.62,16.61,16.61,57600.0,11.1148,11.1215,11.1148,11.1148,57600.0
2005-06-16 11:25:00,16.61,16.61,16.6,16.6,66000.0,11.1148,11.1148,11.1082,11.1082,66000.0
2005-06-16 11:30:00,16.6,16.61,16.6,16.61,39200.0,11.1082,11.1148,11.1082,11.1148,39200.0
2005-06-16 11:35:00,16.61,16.61,16.6,16.6,30800.0,11.1148,11.1148,11.1082,11.1082,30800.0
2005-06-16 11:40:00,16.6,16.61,16.6,16.61,60800.0,11.1082,11.1148,11.1082,11.1148,60800.0
2005-06-16 11:45:00,16.6,16.61,16.6,16.61,92800.0,11.1082,11.1148,11.1082,11.1148,92800.0
2005-06-16 11:50:00,16.6,16.61,16.6,16.61,17600.0,11.1082,11.1148,11.1082,11.1148,17600.0
2005-06-16 11:55:00,16.61,16.63,16.61,16.63,22000.0,11.1148,11.1282,11.1148,11.1282,22000.0
2005-06-16 12:00:00,16.63,16.63,16.61,16.62,26000.0,11.1282,11.1282,11.1148,11.1215,26000.0
2005-06-16 12:05:00,16.62,16.64,16.62,16.62,20400.0,11.1215,11.1349,11.1215,11.1215,20400.0
2005-06-16 12:10:00,16.61,16.63,16.59,16.63,54000.0,11.1148,11.1282,11.1015,11.1282,54000.0
2005-06-16 12:15:00,16.62,16.63,16.61,16.63,15600.0,11.1215,11.1282,11.1148,11.1282,15600.0
2005-06-16 12:20:00,16.63,16.63,16.62,16.63,7600.0,11.1282,11.1282,11.1215,11.1282,7600.0
2005-06-16 12:25:00,16.62,16.64,16.62,16.64,15600.0,11.1215,11.1349,11.1215,11.1349,15600.0
2005-06-16 12:30:00,16.64,16.65,16.64,16.64,56800.0,11.1349,11.1416,11.1349,11.1349,56800.0
2005-06-16 12:35:00,16.65,16.66,16.65,16.66,28400.0,11.1416,11.1483,11.1416,11.1483,28400.0
2005-06-16 12:40:00,16.66,16.66,16.65,16.65,42800.0,11.1483,11.1483,11.1416,11.1416,42800.0
2005-06-16 12:45:00,16.65,16.65,16.63,16.63,13200.0,11.1416,11.1416,11.1282,11.1282,13200.0
2005-06-16 12:50:00,16.63,16.63,16.63,16.63,3200.0,11.1282,11.1282,11.1282,11.1282,3200.0
2005-06-16 12:55:00,16.63,16.64,16.63,16.63,10800.0,11.1282,11.1349,11.1282,11.1282,10800.0
2005-06-16 13:00:00,16.63,16.64,16.63,16.64,26800.0,11.1282,11.1349,11.1282,11.1349,26800.0
2005-06-16 13:05:00,16.64,16.65,16.64,16.65,11200.0,11.1349,11.1416,11.1349,11.1416,11200.0
2005-06-16 13:10:00,16.65,16.65,16.63,16.63,23600.0,11.1416,11.1416,11.1282,11.1282,23600.0
2005-06-16 13:15:00,16.63,16.65,16.63,16.65,20800.0,11.1282,11.1416,11.1282,11.1416,20800.0
2005-06-16 13:20:00,16.65,16.65,16.64,16.64,26000.0,11.1416,11.1416,11.1349,11.1349,26000.0
2005-06-16 13:25:00,16.64,16.64,16.63,16.64,22000.0,11.1349,11.1349,11.1282,11.1349,22000.0
2005-06-16 13:30:00,16.64,16.66,16.64,16.65,43600.0,11.1349,11.1483,11.1349,11.1416,43600.0
2005-06-16 13:35:00,16.65,16.65,16.64,16.64,11200.0,11.1416,11.1416,11.1349,11.1349,11200.0
2005-06-16 13:40:00,16.64,16.64,16.64,16.64,12800.0,11.1349,11.1349,11.1349,11.1349,12800.0
2005-06-16 13:45:00,16.64,16.64,16.63,16.63,24400.0,11.1349,11.1349,11.1282,11.1282,24400.0
2005-06-16 13:50:00,16.63,16.63,16.6,16.6,26000.0,11.1282,11.1282,11.1082,11.1082,26000.0
2005-06-16 13:55:00,16.6,16.62,16.6,16.62,30000.0,11.1082,11.1215,11.1082,11.1215,30000.0
2005-06-16 14:00:00,16.62,16.63,16.61,16.62,34400.0,11.1215,11.1282,11.1148,11.1215,34400.0
2005-06-16 14:05:00,16.63,16.65,16.63,16.65,60000.0,11.1282,11.1416,11.1282,11.1416,60000.0
2005-06-16 14:10:00,16.65,16.65,16.62,16.62,35600.0,11.1416,11.1416,11.1215,11.1215,35600.0
2005-06-16 14:15:00,16.63,16.63,16.62,16.62,25600.0,11.1282,11.1282,11.1215,11.1215,25600.0
2005-06-16 14:20:00,16.62,16.63,16.61,16.63,22000.0,11.1215,11.1282,11.1148,11.1282,22000.0
2005-06-16 14:25:00,16.63,16.63,16.63,16.63,8400.0,11.1282,11.1282,11.1282,11.1282,8400.0
2005-06-16 14:30:00,16.63,16.64,16.62,16.64,22400.0,11.1282,11.1349,11.1215,11.1349,22400.0
2005-06-16 14:35:00,16.64,16.64,16.61,16.62,14000.0,11.1349,11.1349,11.1148,11.1215,14000.0
2005-06-16 14:40:00,16.61,16.65,16.61,16.65,20800.0,11.1148,11.1416,11.1148,11.1416,20800.0
2005-06-16 14:45:00,16.65,16.65,16.63,16.63,28000.0,11.1416,11.1416,11.1282,11.1282,28000.0
2005-06-16 14:50:00,16.63,16.66,16.63,16.63,30000.0,11.1282,11.1483,11.1282,11.1282,30000.0
2005-06-16 14:55:00,16.63,16.66,16.63,16.65,23200.0,11.1282,11.1483,11.1282,11.1416,23200.0
2005-06-16 15:00:00,16.65,16.66,16.65,16.66,24800.0,11.1416,11.1483,11.1416,11.1483,24800.0
2005-06-16 15:05:00,16.66,16.66,16.64,16.66,30000.0,11.1483,11.1483,11.1349,11.1483,30000.0
2005-06-16 15:10:00,16.66,16.66,16.65,16.66,21600.0,11.1483,11.1483,11.1416,11.1483,21600.0
2005-06-16 15:15:00,16.66,16.67,16.66,16.66,32800.0,11.1483,11.155,11.1483,11.1483,32800.0
2005-06-16 15:20:00,16.65,16.66,16.65,16.65,20800.0,11.1416,11.1483,11.1416,11.1416,20800.0
2005-06-16 15:25:00,16.65,16.66,16.65,16.65,60800.0,11.1416,11.1483,11.1416,11.1416,60800.0
2005-06-16 15:30:00,16.65,16.66,16.65,16.66,34800.0,11.1416,11.1483,11.1416,11.1483,34800.0
2005-06-16 15:35:00,16.66,16.66,16.66,16.66,18000.0,11.1483,11.1483,11.1483,11.1483,18000.0
2005-06-16 15:40:00,16.65,16.67,16.65,16.66,41200.0,11.1416,11.155,11.1416,11.1483,41200.0
2005-06-16 15:45:00,16.66,16.66,16.65,16.65,64800.0,11.1483,11.1483,11.1416,11.1416,64800.0
2005-06-16 15:50:00,16.65,16.66,16.65,16.66,64000.0,11.1416,11.1483,11.1416,11.1483,64000.0
2005-06-16 15:55:00,16.66,16.66,16.64,16.66,105200.0,11.1483,11.1483,11.1349,11.1483,105200.0
2005-06-17 09:30:00,16.81,16.81,16.64,16.78,1185600.0,11.2487,11.2487,11.1349,11.2286,1185600.0
2005-06-17 09:35:00,16.76,16.79,16.73,16.75,80000.0,11.2152,11.2353,11.1951,11.2085,80000.0
2005-06-17 09:40:00,16.76,16.86,16.76,16.86,67600.0,11.2152,11.2821,11.2152,11.2821,67600.0
2005-06-17 09:45:00,16.86,16.86,16.81,16.86,43600.0,11.2821,11.2821,11.2487,11.2821,43600.0
2005-06-17 09:50:00,16.84,16.86,16.79,16.79,59200.0,11.2688,11.2821,11.2353,11.2353,59200.0
2005-06-17 09:55:00,16.79,16.8,16.75,16.76,47600.0,11.2353,11.242,11.2085,11.2152,47600.0
2005-06-17 10:00:00,16.75,16.79,16.71,16.73,138800.0,11.2085,11.2353,11.1818,11.1951,138800.0
2005-06-17 10:05:00,16.73,16.74,16.71,16.74,66800.0,11.1951,11.2018,11.1818,11.2018,66800.0
2005-06-17 10:10:00,16.74,16.77,16.74,16.75,48000.0,11.2018,11.2219,11.2018,11.2085,48000.0
2005-06-17 10:15:00,16.75,16.75,16.67,16.7,56400.0,11.2085,11.2085,11.155,11.1751,56400.0
2005-06-17 10:20:00,16.71,16.72,16.68,16.72,34800.0,11.1818,11.1885,11.1617,11.1885,34800.0
2005-06-17 10:25:00,16.73,16.76,16.72,16.73,52400.0,11.1951,11.2152,11.1885,11.1951,52400.0
2005-06-17 10:30:00,16.72,16.77,16.72,16.77,36400.0,11.1885,11.2219,11.1885,11.2219,36400.0
2005-06-17 10:35:00,16.77,16.79,16.77,16.78,47200.0,11.2219,11.2353,11.2219,11.2286,47200.0
2005-06-17 10:40:00,16.78,16.79,16.73,16.74,34800.0,11.2286,11.2353,11.1951,11.2018,34800.0
2005-06-17 10:45:00,16.75,16.78,16.75,16.76,24400.0,11.2085,11.2286,11.2085,11.2152,24400.0
2005-06-17 10:50:00,16.76,16.77,16.73,16.73,37600.0,11.2152,11.2219,11.1951,11.1951,37600.0
2005-06-17 10:55:00,16.73,16.74,16.71,16.71,31200.0,11.1951,11.2018,11.1818,11.1818,31200.0
2005-06-17 11:00:00,16.72,16.72,16.7,16.7,32800.0,11.1885,11.1885,11.1751,11.1751,32800.0
2005-06-17 11:05:00,16.7,16.7,16.68,16.69,110800.0,11.1751,11.1751,11.1617,11.1684,110800.0
2005-06-17 11:10:00,16.69,16.69,16.68,16.68,23600.0,11.1684,11.1684,11.1617,11.1617,23600.0
2005-06-17 11:15:00,16.68,16.68,16.65,16.66,26000.0,11.1617,11.1617,11.1416,11.1483,26000.0
2005-06-17 11:20:00,16.66,16.69,16.66,16.69,21600.0,11.1483,11.1684,11.1483,11.1684,21600.0
2005-06-17 11:25:00,16.71,16.72,16.71,16.71,29200.0,11.1818,11.1885,11.1818,11.1818,29200.0
2005-06-17 11:30:00,16.71,16.72,16.7,16.71,50400.0,11.1818,11.1885,11.1751,11.1818,50400.0
2005-06-17 11:35:00,16.71,16.72,16.7,16.7,28800.0,11.1818,11.1885,11.1751,11.1751,28800.0
2005-06-17 11:40:00,16.7,16.7,16.67,16.67,49200.0,11.1751,11.1751,11.155,11.155,49200.0
2005-06-17 11:45:00,16.68,16.68,16.67,16.67,57200.0,11.1617,11.1617,11.155,11.155,57200.0
2005-06-17 11:50:00,16.66,16.66,16.65,16.66,20800.0,11.1483,11.1483,11.1416,11.1483,20800.0
2005-06-17 11:55:00,16.66,16.67,16.66,16.67,12400.0,11.1483,11.155,11.1483,11.155,12400.0
2005-06-17 12:00:00,16.67,16.7,16.67,16.69,18000.0,11.155,11.1751,11.155,11.1684,18000.0
2005-06-17 12:05:00,16.69,16.7,16.68,16.7,27200.0,11.1684,11.1751,11.1617,11.1751,27200.0
2005-06-17 12:10:00,16.7,16.7,16.69,16.69,14000.0,11.1751,11.1751,11.1684,11.1684,14000.0
2005-06-17 12:15:00,16.69,16.69,16.69,16.69,20000.0,11.1684,11.1684,11.1684,11.1684,20000.0
2005-06-17 12:20:00,16.69,16.7,16.69,16.69,31600.0,11.1684,11.1751,11.1684,11.1684,31600.0
2005-06-17 12:25:00,16.69,16.69,16.67,16.68,43200.0,11.1684,11.1684,11.155,11.1617,43200.0
2005-06-17 12:30:00,16.68,16.69,16.67,16.68,80000.0,11.1617,11.1684,11.155,11.1617,80000.0
2005-06-17 12:35:00,16.68,16.69,16.68,16.69,35200.0,11.1617,11.1684,11.1617,11.1684,35200.0
2005-06-17 12:40:00,16.69,16.71,16.69,16.71,33600.0,11.1684,11.1818,11.1684,11.1818,33600.0
2005-06-17 12:45:00,16.7,16.7,16.69,16.69,32400.0,11.1751,11.1751,11.1684,11.1684,32400.0
2005-06-17 12:50:00,16.69,16.7,16.69,16.7,4000.0,11.1684,11.1751,11.1684,11.1751,4000.0
2005-06-17 12:55:00,16.7,16.7,16.69,16.7,19600.0,11.1751,11.1751,11.1684,11.1751,19600.0
2005-06-17 13:00:00,16.7,16.7,16.69,16.7,24400.0,11.1751,11.1751,11.1684,11.1751,24400.0
2005-06-17 13:05:00,16.7,16.7,16.7,16.7,10400.0,11.1751,11.1751,11.1751,11.1751,10400.0
2005-06-17 13:10:00,16.7,16.72,16.69,16.72,61200.0,11.1751,11.1885,11.1684,11.1885,61200.0
2005-06-17 13:15:00,16.72,16.72,16.71,16.71,25600.0,11.1885,11.1885,11.1818,11.1818,25600.0
2005-06-17 13:20:00,16.72,16.72,16.71,16.71,24800.0,11.1885,11.1885,11.1818,11.1818,24800.0
2005-06-17 13:25:00,16.71,16.72,16.71,16.72,13200.0,11.1818,11.1885,11.1818,11.1885,13200.0
2005-06-17 13:30:00,16.72,16.72,16.71,16.71,18800.0,11.1885,11.1885,11.1818,11.1818,18800.0
2005-06-17 13:35:00,16.71,16.72,16.71,16.72,28000.0,11.1818,11.1885,11.1818,11.1885,28000.0
2005-06-17 13:40:00,16.71,16.72,16.71,16.72,8800.0,11.1818,11.1885,11.1818,11.1885,8800.0
2005-06-17 13:45:00,16.72,16.72,16.71,16.71,6000.0,11.1885,11.1885,11.1818,11.1818,6000.0
2005-06-17 13:50:00,16.72,16.75,16.72,16.75,69600.0,11.1885,11.2085,11.1885,11.2085,69600.0
2005-06-17 13:55:00,16.75,16.76,16.74,16.75,15600.0,11.2085,11.2152,11.2018,11.2085,15600.0
2005-06-17 14:00:00,16.75,16.75,16.74,16.74,23600.0,11.2085,11.2085,11.2018,11.2018,23600.0
2005-06-17 14:05:00,16.74,16.75,16.74,16.75,25600.0,11.2018,11.2085,11.2018,11.2085,25600.0
2005-06-17 14:10:00,16.75,16.76,16.75,16.75,44400.0,11.2085,11.2152,11.2085,11.2085,44400.0
2005-06-17 14:15:00,16.75,16.75,16.74,16.74,9200.0,11.2085,11.2085,11.2018,11.2018,9200.0
2005-06-17 14:20:00,16.74,16.75,16.74,16.74,19600.0,11.2018,11.2085,11.2018,11.2018,19600.0
2005-06-17 14:25:00,16.74,16.74,16.71,16.71,28400.0,11.2018,11.2018,11.1818,11.1818,28400.0
2005-06-17 14:30:00,16.71,16.73,16.71,16.72,23200.0,11.1818,11.1951,11.1818,11.1885,23200.0
2005-06-17 14:35:00,16.72,16.75,16.72,16.75,26800.0,11.1885,11.2085,11.1885,11.2085,26800.0
2005-06-17 14:40:00,16.75,16.75,16.73,16.74,19200.0,11.2085,11.2085,11.1951,11.2018,19200.0
2005-06-17 14:45:00,16.74,16.75,16.74,16.74,57600.0,11.2018,11.2085,11.2018,11.2018,57600.0
2005-06-17 14:50:00,16.74,16.74,16.73,16.73,14000.0,11.2018,11.2018,11.1951,11.1951,14000.0
2005-06-17 14:55:00,16.73,16.74,16.73,16.73,16800.0,11.1951,11.2018,11.1951,11.1951,16800.0
2005-06-17 15:00:00,16.73,16.73,16.73,16.73,37600.0,11.1951,11.1951,11.1951,11.1951,37600.0
2005-06-17 15:05:00,16.73,16.73,16.72,16.73,25600.0,11.1951,11.1951,11.1885,11.1951,25600.0
2005-06-17 15:10:00,16.73,16.74,16.72,16.72,27600.0,11.1951,11.2018,11.1885,11.1885,27600.0
2005-06-17 15:15:00,16.72,16.72,16.72,16.72,38400.0,11.1885,11.1885,11.1885,11.1885,38400.0
2005-06-17 15:20:00,16.72,16.74,16.72,16.74,47600.0,11.1885,11.2018,11.1885,11.2018,47600.0
2005-06-17 15:25:00,16.74,16.75,16.73,16.75,51200.0,11.2018,11.2085,11.1951,11.2085,51200.0
2005-06-17 15:30:00,16.75,16.76,16.74,16.74,80400.0,11.2085,11.2152,11.2018,11.2018,80400.0
2005-06-17 15:35:00,16.74,16.75,16.73,16.74,59200.0,11.2018,11.2085,11.1951,11.2018,59200.0
2005-06-17 15:40:00,16.74,16.75,16.74,16.75,99600.0,11.2018,11.2085,11.2018,11.2085,99600.0
2005-06-17 15:45:00,16.75,16.75,16.75,16.75,32400.0,11.2085,11.2085,11.2085,11.2085,32400.0
2005-06-17 15:50:00,16.75,16.75,16.73,16.73,67200.0,11.2085,11.2085,11.1951,11.1951,67200.0
2005-06-17 15:55:00,16.73,16.73,16.73,16.73,53200.0,11.1951,11.1951,11.1951,11.1951,53200.0
2005-06-20 09:30:00,16.61,16.61,16.61,16.61,43600.0,11.1148,11.1148,11.1148,11.1148,43600.0
2005-06-20 09:35:00,16.61,16.61,16.53,16.53,46000.0,11.1148,11.1148,11.0613,11.0613,46000.0
2005-06-20 09:40:00,16.54,16.56,16.53,16.56,71600.0,11.068,11.0814,11.0613,11.0814,71600.0
2005-06-20 09:45:00,16.58,16.6,16.54,16.59,120000.0,11.0948,11.1082,11.068,11.1015,120000.0
2005-06-20 09:50:00,16.59,16.6,16.57,16.59,60400.0,11.1015,11.1082,11.0881,11.1015,60400.0
2005-06-20 09:55:00,16.59,16.6,16.59,16.59,39600.0,11.1015,11.1082,11.1015,11.1015,39600.0
2005-06-20 10:00:00,16.58,16.58,16.54,16.56,44000.0,11.0948,11.0948,11.068,11.0814,44000.0
2005-06-20 10:05:00,16.56,16.58,16.55,16.55,23200.0,11.0814,11.0948,11.0747,11.0747,23200.0
2005-06-20 10:10:00,16.55,16.55,16.55,16.55,31600.0,11.0747,11.0747,11.0747,11.0747,31600.0
2005-06-20 10:15:00,16.54,16.55,16.52,16.55,26400.0,11.068,11.0747,11.0546,11.0747,26400.0
2005-06-20 10:20:00,16.55,16.56,16.54,16.55,44800.0,11.0747,11.0814,11.068,11.0747,44800.0
2005-06-20 10:25:00,16.55,16.58,16.55,16.57,119600.0,11.0747,11.0948,11.0747,11.0881,119600.0
2005-06-20 10:30:00,16.57,16.58,16.56,16.56,137200.0,11.0881,11.0948,11.0814,11.0814,137200.0
2005-06-20 10:35:00,16.57,16.6,16.57,16.59,103600.0,11.0881,11.1082,11.0881,11.1015,103600.0
2005-06-20 10:40:00,16.59,16.59,16.58,16.59,64000.0,11.1015,11.1015,11.0948,11.1015,64000.0
2005-06-20 10:45:00,16.59,16.6,16.56,16.56,150800.0,11.1015,11.1082,11.0814,11.0814,150800.0
2005-06-20 10:50:00,16.56,16.56,16.55,16.55,35600.0,11.0814,11.0814,11.0747,11.0747,35600.0
2005-06-20 10:55:00,16.55,16.58,16.55,16.56,38800.0,11.0747,11.0948,11.0747,11.0814,38800.0
2005-06-20 11:00:00,16.56,16.58,16.56,16.58,81200.0,11.0814,11.0948,11.0814,11.0948,81200.0
2005-06-20 11:05:00,16.58,16.58,16.55,16.55,20800.0,11.0948,11.0948,11.0747,11.0747,20800.0
2005-06-20 11:10:00,16.55,16.55,16.54,16.55,31600.0,11.0747,11.0747,11.068,11.0747,31600.0
2005-06-20 11:15:00,16.55,16.56,16.55,16.55,14400.0,11.0747,11.0814,11.0747,11.0747,14400.0
2005-06-20 11:20:00,16.55,16.56,16.55,16.56,23600.0,11.0747,11.0814,11.0747,11.0814,23600.0
2005-06-20 11:25:00,16.56,16.56,16.54,16.55,124800.0,11.0814,11.0814,11.068,11.0747,124800.0
2005-06-20 11:30:00,16.55,16.55,16.54,16.55,23600.0,11.0747,11.0747,11.068,11.0747,23600.0
2005-06-20 11:35:00,16.54,16.54,16.54,16.54,9200.0,11.068,11.068,11.068,11.068,9200.0
2005-06-20 11:40:00,16.54,16.54,16.53,16.53,6400.0,11.068,11.068,11.0613,11.0613,6400.0
2005-06-20 11:45:00,16.53,16.53,16.53,16.53,21200.0,11.0613,11.0613,11.0613,11.0613,21200.0
2005-06-20 11:50:00,16.53,16.53,16.52,16.52,61600.0,11.0613,11.0613,11.0546,11.0546,61600.0
2005-06-20 11:55:00,16.52,16.55,16.52,16.54,16000.0,11.0546,11.0747,11.0546,11.068,16000.0
2005-06-20 12:00:00,16.54,16.54,16.54,16.54,8800.0,11.068,11.068,11.068,11.068,8800.0
2005-06-20 12:05:00,16.54,16.54,16.51,16.53,38000.0,11.068,11.068,11.0479,11.0613,38000.0
2005-06-20 12:10:00,16.52,16.54,16.52,16.54,12400.0,11.0546,11.068,11.0546,11.068,12400.0
2005-06-20 12:15:00,16.54,16.54,16.54,16.54,15200.0,11.068,11.068,11.068,11.068,15200.0
2005-06-20 12:20:00,16.54,16.54,16.54,16.54,38800.0,11.068,11.068,11.068,11.068,38800.0
2005-06-20 12:25:00,16.54,16.54,16.54,16.54,31200.0,11.068,11.068,11.068,11.068,31200.0
2005-06-20 12:30:00,16.54,16.54,16.54,16.54,10000.0,11.068,11.068,11.068,11.068,10000.0
2005-06-20 12:35:00,16.54,16.54,16.54,16.54,16400.0,11.068,11.068,11.068,11.068,16400.0
2005-06-20 12:40:00,16.54,16.55,16.54,16.55,24400.0,11.068,11.0747,11.068,11.0747,24400.0
2005-06-20 12:45:00,16.54,16.55,16.54,16.55,40400.0,11.068,11.0747,11.068,11.0747,40400.0
2005-06-20 12:50:00,16.55,16.57,16.55,16.56,41600.0,11.0747,11.0881,11.0747,11.0814,41600.0
2005-06-20 12:55:00,16.56,16.57,16.55,16.55,96400.0,11.0814,11.0881,11.0747,11.0747,96400.0
2005-06-20 13:00:00,16.55,16.55,16.55,16.55,28800.0,11.0747,11.0747,11.0747,11.0747,28800.0
2005-06-20 13:05:00,16.55,16.56,16.55,16.55,9600.0,11.0747,11.0814,11.0747,11.0747,9600.0
2005-06-20 13:10:00,16.55,16.55,16.55,16.55,25200.0,11.0747,11.0747,11.0747,11.0747,25200.0
2005-06-20 13:15:00,16.55,16.55,16.55,16.55,23200.0,11.0747,11.0747,11.0747,11.0747,23200.0
2005-06-20 13:20:00,16.55,16.55,16.55,16.55,5600.0,11.0747,11.0747,11.0747,11.0747,5600.0
2005-06-20 13:25:00,16.55,16.55,16.55,16.55,33600.0,11.0747,11.0747,11.0747,11.0747,33600.0
2005-06-20 13:30:00,16.55,16.55,16.55,16.55,12000.0,11.0747,11.0747,11.0747,11.0747,12000.0
2005-06-20 13:35:00,16.55,16.55,16.55,16.55,52000.0,11.0747,11.0747,11.0747,11.0747,52000.0
2005-06-20 13:40:00,16.55,16.57,16.55,16.56,34400.0,11.0747,11.0881,11.0747,11.0814,34400.0
2005-06-20 13:45:00,16.56,16.57,16.55,16.55,22000.0,11.0814,11.0881,11.0747,11.0747,22000.0
2005-06-20 13:50:00,16.55,16.56,16.55,16.55,18400.0,11.0747,11.0814,11.0747,11.0747,18400.0
2005-06-20 13:55:00,16.55,16.56,16.55,16.55,40000.0,11.0747,11.0814,11.0747,11.0747,40000.0
2005-06-20 14:00:00,16.55,16.56,16.54,16.55,57200.0,11.0747,11.0814,11.068,11.0747,57200.0
2005-06-20 14:05:00,16.55,16.56,16.55,16.56,36800.0,11.0747,11.0814,11.0747,11.0814,36800.0
2005-06-20 14:10:00,16.56,16.56,16.55,16.55,18400.0,11.0814,11.0814,11.0747,11.0747,18400.0
2005-06-20 14:15:00,16.55,16.56,16.55,16.55,20400.0,11.0747,11.0814,11.0747,11.0747,20400.0
2005-06-20 14:20:00,16.56,16.58,16.56,16.57,87600.0,11.0814,11.0948,11.0814,11.0881,87600.0
2005-06-20 14:25:00,16.57,16.6,16.56,16.6,73200.0,11.0881,11.1082,11.0814,11.1082,73200.0
2005-06-20 14:30:00,16.6,16.6,16.57,16.58,147600.0,11.1082,11.1082,11.0881,11.0948,147600.0
2005-06-20 14:35:00,16.58,16.58,16.57,16.57,103200.0,11.0948,11.0948,11.0881,11.0881,103200.0
2005-06-20 14:40:00,16.57,16.6,16.56,16.57,108000.0,11.0881,11.1082,11.0814,11.0881,108000.0
2005-06-20 14:45:00,16.57,16.58,16.56,16.57,61200.0,11.0881,11.0948,11.0814,11.0881,61200.0
2005-06-20 14:50:00,16.57,16.57,16.56,16.57,33200.0,11.0881,11.0881,11.0814,11.0881,33200.0
2005-06-20 14:55:00,16.56,16.57,16.56,16.57,46400.0,11.0814,11.0881,11.0814,11.0881,46400.0
2005-06-20 15:00:00,16.57,16.58,16.56,16.58,116400.0,11.0881,11.0948,11.0814,11.0948,116400.0
2005-06-20 15:05:00,16.58,16.63,16.58,16.62,124800.0,11.0948,11.1282,11.0948,11.1215,124800.0
2005-06-20 15:10:00,16.62,16.62,16.6,16.6,78000.0,11.1215,11.1215,11.1082,11.1082,78000.0
2005-06-20 15:15:00,16.61,16.62,16.6,16.61,79600.0,11.1148,11.1215,11.1082,11.1148,79600.0
2005-06-20 15:20:00,16.61,16.61,16.61,16.61,168400.0,11.1148,11.1148,11.1148,11.1148,168400.0
2005-06-20 15:25:00,16.61,16.61,16.6,16.61,67200.0,11.1148,11.1148,11.1082,11.1148,67200.0
2005-06-20 15:30:00,16.61,16.61,16.61,16.61,73600.0,11.1148,11.1148,11.1148,11.1148,73600.0
2005-06-20 15:35:00,16.61,16.61,16.61,16.61,106000.0,11.1148,11.1148,11.1148,11.1148,106000.0
2005-06-20 15:40:00,16.61,16.61,16.6,16.61,65200.0,11.1148,11.1148,11.1082,11.1148,65200.0
2005-06-20 15:45:00,16.61,16.61,16.6,16.6,73200.0,11.1148,11.1148,11.1082,11.1082,73200.0
2005-06-20 15:50:00,16.59,16.6,16.58,16.59,109200.0,11.1015,11.1082,11.0948,11.1015,109200.0
2005-06-20 15:55:00,16.59,16.6,16.58,16.58,54000.0,11.1015,11.1082,11.0948,11.0948,54000.0
2005-06-21 09:30:00,16.54,16.56,16.53,16.56,97600.0,11.068,11.0814,11.0613,11.0814,97600.0
2005-06-21 09:35:00,16.56,16.6,16.56,16.59,56000.0,11.0814,11.1082,11.0814,11.1015,56000.0
2005-06-21 09:40:00,16.58,16.59,16.52,16.54,34000.0,11.0948,11.1015,11.0546,11.068,34000.0
2005-06-21 09:45:00,16.53,16.55,16.53,16.53,31200.0,11.0613,11.0747,11.0613,11.0613,31200.0
2005-06-21 09:50:00,16.52,16.53,16.51,16.53,25200.0,11.0546,11.0613,11.0479,11.0613,25200.0
2005-06-21 09:55:00,16.53,16.53,16.52,16.52,50000.0,11.0613,11.0613,11.0546,11.0546,50000.0
2005-06-21 10:00:00,16.52,16.52,16.48,16.5,230800.0,11.0546,11.0546,11.0279,11.0412,230800.0
2005-06-21 10:05:00,16.5,16.52,16.5,16.5,34000.0,11.0412,11.0546,11.0412,11.0412,34000.0
2005-06-21 10:10:00,16.5,16.5,16.48,16.48,83600.0,11.0412,11.0412,11.0279,11.0279,83600.0
2005-06-21 10:15:00,16.48,16.5,16.47,16.49,75600.0,11.0279,11.0412,11.0212,11.0345,75600.0
2005-06-21 10:20:00,16.49,16.49,16.47,16.48,39200.0,11.0345,11.0345,11.0212,11.0279,39200.0
2005-06-21 10:25:00,16.48,16.51,16.47,16.5,46000.0,11.0279,11.0479,11.0212,11.0412,46000.0
2005-06-21 10:30:00,16.5,16.52,16.5,16.5,20400.0,11.0412,11.0546,11.0412,11.0412,20400.0
2005-06-21 10:35:00,16.5,16.5,16.48,16.49,42800.0,11.0412,11.0412,11.0279,11.0345,42800.0
2005-06-21 10:40:00,16.49,16.52,16.48,16.5,40400.0,11.0345,11.0546,11.0279,11.0412,40400.0
2005-06-21 10:45:00,16.5,16.5,16.49,16.5,20400.0,11.0412,11.0412,11.0345,11.0412,20400.0
2005-06-21 10:50:00,16.5,16.52,16.5,16.52,17200.0,11.0412,11.0546,11.0412,11.0546,17200.0
2005-06-21 10:55:00,16.52,16.52,16.52,16.52,11600.0,11.0546,11.0546,11.0546,11.0546,11600.0
2005-06-21 11:00:00,16.52,16.53,16.52,16.53,40000.0,11.0546,11.0613,11.0546,11.0613,40000.0
2005-06-21 11:05:00,16.53,16.55,16.53,16.55,88400.0,11.0613,11.0747,11.0613,11.0747,88400.0
2005-06-21 11:10:00,16.55,16.55,16.55,16.55,16800.0,11.0747,11.0747,11.0747,11.0747,16800.0
2005-06-21 11:15:00,16.55,16.56,16.55,16.56,33200.0,11.0747,11.0814,11.0747,11.0814,33200.0
2005-06-21 11:20:00,16.56,16.56,16.51,16.53,46800.0,11.0814,11.0814,11.0479,11.0613,46800.0
2005-06-21 11:25:00,16.53,16.54,16.52,16.54,170000.0,11.0613,11.068,11.0546,11.068,170000.0
2005-06-21 11:30:00,16.53,16.54,16.53,16.53,137200.0,11.0613,11.068,11.0613,11.0613,137200.0
2005-06-21 11:35:00,16.53,16.54,16.53,16.54,83200.0,11.0613,11.068,11.0613,11.068,83200.0
2005-06-21 11:40:00,16.54,16.54,16.53,16.53,6800.0,11.068,11.068,11.0613,11.0613,6800.0
2005-06-21 11:45:00,16.53,16.53,16.52,16.52,29600.0,11.0613,11.0613,11.0546,11.0546,29600.0
2005-06-21 11:50:00,16.52,16.54,16.52,16.53,41200.0,11.0546,11.068,11.0546,11.0613,41200.0
2005-06-21 11:55:00,16.54,16.54,16.51,16.53,102000.0,11.068,11.068,11.0479,11.0613,102000.0
2005-06-21 12:00:00,16.53,16.54,16.53,16.54,31200.0,11.0613,11.068,11.0613,11.068,31200.0
2005-06-21 12:05:00,16.55,16.55,16.54,16.54,29200.0,11.0747,11.0747,11.068,11.068,29200.0
2005-06-21 12:10:00,16.54,16.54,16.54,16.54,23600.0,11.068,11.068,11.068,11.068,23600.0
2005-06-21 12:15:00,16.54,16.55,16.54,16.55,12800.0,11.068,11.0747,11.068,11.0747,12800.0
2005-06-21 12:20:00,16.55,16.55,16.53,16.53,29200.0,11.0747,11.0747,11.0613,11.0613,29200.0
2005-06-21 12:25:00,16.53,16.53,16.52,16.53,45600.0,11.0613,11.0613,11.0546,11.0613,45600.0
2005-06-21 12:30:00,16.53,16.53,16.52,16.52,19600.0,11.0613,11.0613,11.0546,11.0546,19600.0
2005-06-21 12:35:00,16.52,16.52,16.5,16.51,55600.0,11.0546,11.0546,11.0412,11.0479,55600.0
2005-06-21 12:40:00,16.51,16.51,16.5,16.5,41200.0,11.0479,11.0479,11.0412,11.0412,41200.0
2005-06-21 12:45:00,16.5,16.51,16.5,16.51,36000.0,11.0412,11.0479,11.0412,11.0479,36000.0
2005-06-21 12:50:00,16.51,16.52,16.51,16.52,29200.0,11.0479,11.0546,11.0479,11.0546,29200.0
2005-06-21 12:55:00,16.52,16.52,16.5,16.5,37200.0,11.0546,11.0546,11.0412,11.0412,37200.0
2005-06-21 13:00:00,16.5,16.5,16.49,16.49,20400.0,11.0412,11.0412,11.0345,11.0345,20400.0
2005-06-21 13:05:00,16.49,16.49,16.49,16.49,26800.0,11.0345,11.0345,11.0345,11.0345,26800.0
2005-06-21 13:10:00,16.49,16.49,16.46,16.46,72000.0,11.0345,11.0345,11.0145,11.0145,72000.0
2005-06-21 13:15:00,16.46,16.46,16.44,16.45,90400.0,11.0145,11.0145,11.0011,11.0078,90400.0
2005-06-21 13:20:00,16.46,16.46,16.43,16.43,58800.0,11.0145,11.0145,10.9944,10.9944,58800.0
2005-06-21 13:25:00,16.43,16.47,16.43,16.47,50000.0,10.9944,11.0212,10.9944,11.0212,50000.0
2005-06-21 13:30:00,16.47,16.47,16.47,16.47,58800.0,11.0212,11.0212,11.0212,11.0212,58800.0
2005-06-21 13:35:00,16.47,16.47,16.46,16.47,32400.0,11.0212,11.0212,11.0145,11.0212,32400.0
2005-06-21 13:40:00,16.48,16.5,16.47,16.49,79200.0,11.0279,11.0412,11.0212,11.0345,79200.0
2005-06-21 13:45:00,16.49,16.49,16.48,16.48,88000.0,11.0345,11.0345,11.0279,11.0279,88000.0
2005-06-21 13:50:00,16.48,16.5,16.47,16.48,130800.0,11.0279,11.0412,11.0212,11.0279,130800.0
2005-06-21 13:55:00,16.48,16.49,16.47,16.47,40800.0,11.0279,11.0345,11.0212,11.0212,40800.0
2005-06-21 14:00:00,16.47,16.48,16.47,16.48,40400.0,11.0212,11.0279,11.0212,11.0279,40400.0
2005-06-21 14:05:00,16.48,16.5,16.48,16.48,37200.0,11.0279,11.0412,11.0279,11.0279,37200.0
2005-06-21 14:10:00,16.48,16.5,16.48,16.49,72400.0,11.0279,11.0412,11.0279,11.0345,72400.0
2005-06-21 14:15:00,16.49,16.5,16.47,16.5,47600.0,11.0345,11.0412,11.0212,11.0412,47600.0
2005-06-21 14:20:00,16.5,16.5,16.48,16.48,12400.0,11.0412,11.0412,11.0279,11.0279,12400.0
2005-06-21 14:25:00,16.47,16.48,16.47,16.47,22400.0,11.0212,11.0279,11.0212,11.0212,22400.0
2005-06-21 14:30:00,16.47,16.48,16.47,16.48,43200.0,11.0212,11.0279,11.0212,11.0279,43200.0
2005-06-21 14:35:00,16.48,16.49,16.48,16.49,25600.0,11.0279,11.0345,11.0279,11.0345,25600.0
2005-06-21 14:40:00,16.49,16.49,16.48,16.48,19200.0,11.0345,11.0345,11.0279,11.0279,19200.0
2005-06-21 14:45:00,16.48,16.49,16.48,16.49,65600.0,11.0279,11.0345,11.0279,11.0345,65600.0
2005-06-21 14:50:00,16.49,16.5,16.46,16.47,111200.0,11.0345,11.0412,11.0145,11.0212,111200.0
2005-06-21 14:55:00,16.47,16.47,16.46,16.47,62000.0,11.0212,11.0212,11.0145,11.0212,62000.0
2005-06-21 15:00:00,16.47,16.48,16.46,16.46,54000.0,11.0212,11.0279,11.0145,11.0145,54000.0
2005-06-21 15:05:00,16.46,16.47,16.44,16.44,48800.0,11.0145,11.0212,11.0011,11.0011,48800.0
2005-06-21 15:10:00,16.45,16.45,16.43,16.44,44800.0,11.0078,11.0078,10.9944,11.0011,44800.0
2005-06-21 15:15:00,16.44,16.44,16.43,16.43,46000.0,11.0011,11.0011,10.9944,10.9944,46000.0
2005-06-21 15:20:00,16.43,16.45,16.43,16.44,27600.0,10.9944,11.0078,10.9944,11.0011,27600.0
2005-06-21 15:25:00,16.45,16.46,16.44,16.45,106800.0,11.0078,11.0145,11.0011,11.0078,106800.0
2005-06-21 15:30:00,16.45,16.46,16.45,16.46,48000.0,11.0078,11.0145,11.0078,11.0145,48000.0
2005-06-21 15:35:00,16.46,16.47,16.46,16.46,206800.0,11.0145,11.0212,11.0145,11.0145,206800.0
2005-06-21 15:40:00,16.46,16.46,16.43,16.44,63200.0,11.0145,11.0145,10.9944,11.0011,63200.0
2005-06-21 15:45:00,16.44,16.45,16.43,16.43,33200.0,11.0011,11.0078,10.9944,10.9944,33200.0
2005-06-21 15:50:00,16.43,16.44,16.43,16.43,121200.0,10.9944,11.0011,10.9944,10.9944,121200.0
2005-06-21 15:55:00,16.43,16.45,16.43,16.44,184000.0,10.9944,11.0078,10.9944,11.0011,184000.0
2005-06-22 09:35:00,16.54,16.56,16.53,16.55,85600.0,11.068,11.0814,11.0613,11.0747,85600.0
2005-06-22 09:40:00,16.55,16.56,16.53,16.54,50400.0,11.0747,11.0814,11.0613,11.068,50400.0
2005-06-22 09:45:00,16.53,16.55,16.52,16.52,50400.0,11.0613,11.0747,11.0546,11.0546,50400.0
2005-06-22 09:50:00,16.52,16.54,16.51,16.51,20800.0,11.0546,11.068,11.0479,11.0479,20800.0
2005-06-22 09:55:00,16.52,16.53,16.5,16.5,26400.0,11.0546,11.0613,11.0412,11.0412,26400.0
2005-06-22 10:00:00,16.49,16.49,16.46,16.47,28000.0,11.0345,11.0345,11.0145,11.0212,28000.0
2005-06-22 10:05:00,16.48,16.5,16.48,16.49,7200.0,11.0279,11.0412,11.0279,11.0345,7200.0
2005-06-22 10:10:00,16.48,16.48,16.46,16.46,13200.0,11.0279,11.0279,11.0145,11.0145,13200.0
2005-06-22 10:15:00,16.45,16.46,16.45,16.46,26400.0,11.0078,11.0145,11.0078,11.0145,26400.0
2005-06-22 10:20:00,16.46,16.48,16.46,16.47,23200.0,11.0145,11.0279,11.0145,11.0212,23200.0
2005-06-22 10:25:00,16.47,16.47,16.45,16.45,25600.0,11.0212,11.0212,11.0078,11.0078,25600.0
2005-06-22 10:30:00,16.46,16.48,16.45,16.48,71200.0,11.0145,11.0279,11.0078,11.0279,71200.0
2005-06-22 10:35:00,16.48,16.5,16.48,16.49,71200.0,11.0279,11.0412,11.0279,11.0345,71200.0
2005-06-22 10:40:00,16.48,16.48,16.46,16.48,122400.0,11.0279,11.0279,11.0145,11.0279,122400.0
2005-06-22 10:45:00,16.48,16.48,16.48,16.48,85600.0,11.0279,11.0279,11.0279,11.0279,85600.0
2005-06-22 10:50:00,16.48,16.48,16.48,16.48,61600.0,11.0279,11.0279,11.0279,11.0279,61600.0
2005-06-22 10:55:00,16.48,16.48,16.47,16.47,120400.0,11.0279,11.0279,11.0212,11.0212,120400.0
2005-06-22 11:00:00,16.47,16.48,16.47,16.47,18800.0,11.0212,11.0279,11.0212,11.0212,18800.0
2005-06-22 11:05:00,16.47,16.48,16.46,16.48,136400.0,11.0212,11.0279,11.0145,11.0279,136400.0
2005-06-22 11:10:00,16.48,16.49,16.47,16.48,161600.0,11.0279,11.0345,11.0212,11.0279,161600.0
2005-06-22 11:15:00,16.48,16.49,16.48,16.49,71600.0,11.0279,11.0345,11.0279,11.0345,71600.0
2005-06-22 11:20:00,16.49,16.49,16.48,16.48,11200.0,11.0345,11.0345,11.0279,11.0279,11200.0
2005-06-22 11:25:00,16.48,16.49,16.48,16.48,24000.0,11.0279,11.0345,11.0279,11.0279,24000.0
2005-06-22 11:30:00,16.48,16.48,16.47,16.47,41200.0,11.0279,11.0279,11.0212,11.0212,41200.0
2005-06-22 11:35:00,16.47,16.5,16.47,16.5,18000.0,11.0212,11.0412,11.0212,11.0412,18000.0
2005-06-22 11:40:00,16.5,16.5,16.48,16.48,22800.0,11.0412,11.0412,11.0279,11.0279,22800.0
2005-06-22 11:45:00,16.48,16.5,16.48,16.5,25200.0,11.0279,11.0412,11.0279,11.0412,25200.0
2005-06-22 11:50:00,16.5,16.5,16.49,16.5,12800.0,11.0412,11.0412,11.0345,11.0412,12800.0
2005-06-22 11:55:00,16.5,16.5,16.49,16.49,7600.0,11.0412,11.0412,11.0345,11.0345,7600.0
2005-06-22 12:00:00,16.49,16.49,16.49,16.49,6800.0,11.0345,11.0345,11.0345,11.0345,6800.0
2005-06-22 12:05:00,16.49,16.49,16.49,16.49,1600.0,11.0345,11.0345,11.0345,11.0345,1600.0
2005-06-22 12:10:00,16.49,16.52,16.49,16.51,24000.0,11.0345,11.0546,11.0345,11.0479,24000.0
2005-06-22 12:15:00,16.51,16.51,16.5,16.51,9200.0,11.0479,11.0479,11.0412,11.0479,9200.0
2005-06-22 12:20:00,16.51,16.51,16.49,16.49,12400.0,11.0479,11.0479,11.0345,11.0345,12400.0
2005-06-22 12:25:00,16.5,16.5,16.48,16.48,7600.0,11.0412,11.0412,11.0279,11.0279,7600.0
2005-06-22 12:30:00,16.48,16.49,16.48,16.49,18000.0,11.0279,11.0345,11.0279,11.0345,18000.0
2005-06-22 12:35:00,16.49,16.49,16.47,16.49,69200.0,11.0345,11.0345,11.0212,11.0345,69200.0
2005-06-22 12:40:00,16.49,16.5,16.49,16.49,365200.0,11.0345,11.0412,11.0345,11.0345,365200.0
2005-06-22 12:45:00,16.49,16.5,16.49,16.5,15600.0,11.0345,11.0412,11.0345,11.0412,15600.0
2005-06-22 12:50:00,16.5,16.51,16.5,16.51,12400.0,11.0412,11.0479,11.0412,11.0479,12400.0
2005-06-22 12:55:00,16.5,16.53,16.5,16.53,20000.0,11.0412,11.0613,11.0412,11.0613,20000.0
2005-06-22 13:00:00,16.53,16.53,16.52,16.53,16800.0,11.0613,11.0613,11.0546,11.0613,16800.0
2005-06-22 13:05:00,16.52,16.52,16.51,16.52,10000.0,11.0546,11.0546,11.0479,11.0546,10000.0
2005-06-22 13:10:00,16.52,16.52,16.51,16.51,8800.0,11.0546,11.0546,11.0479,11.0479,8800.0
2005-06-22 13:15:00,16.51,16.52,16.51,16.51,14000.0,11.0479,11.0546,11.0479,11.0479,14000.0
2005-06-22 13:20:00,16.51,16.51,16.5,16.51,18400.0,11.0479,11.0479,11.0412,11.0479,18400.0
2005-06-22 13:25:00,16.52,16.52,16.51,16.52,7600.0,11.0546,11.0546,11.0479,11.0546,7600.0
2005-06-22 13:30:00,16.52,16.52,16.51,16.52,18800.0,11.0546,11.0546,11.0479,11.0546,18800.0
2005-06-22 13:35:00,16.52,16.53,16.51,16.52,13200.0,11.0546,11.0613,11.0479,11.0546,13200.0
2005-06-22 13:40:00,16.51,16.52,16.51,16.52,9600.0,11.0479,11.0546,11.0479,11.0546,9600.0
2005-06-22 13:45:00,16.51,16.52,16.5,16.51,25200.0,11.0479,11.0546,11.0412,11.0479,25200.0
2005-06-22 13:50:00,16.51,16.52,16.5,16.5,16400.0,11.0479,11.0546,11.0412,11.0412,16400.0
2005-06-22 13:55:00,16.5,16.5,16.5,16.5,12000.0,11.0412,11.0412,11.0412,11.0412,12000.0
2005-06-22 14:00:00,16.49,16.49,16.48,16.48,83600.0,11.0345,11.0345,11.0279,11.0279,83600.0
2005-06-22 14:05:00,16.48,16.49,16.48,16.49,220000.0,11.0279,11.0345,11.0279,11.0345,220000.0
2005-06-22 14:10:00,16.49,16.52,16.49,16.52,97200.0,11.0345,11.0546,11.0345,11.0546,97200.0
2005-06-22 14:15:00,16.52,16.52,16.51,16.51,130800.0,11.0546,11.0546,11.0479,11.0479,130800.0
2005-06-22 14:20:00,16.51,16.51,16.5,16.5,130800.0,11.0479,11.0479,11.0412,11.0412,130800.0
2005-06-22 14:25:00,16.5,16.5,16.5,16.5,86000.0,11.0412,11.0412,11.0412,11.0412,86000.0
2005-06-22 14:30:00,16.5,16.51,16.49,16.5,88400.0,11.0412,11.0479,11.0345,11.0412,88400.0
2005-06-22 14:35:00,16.5,16.5,16.48,16.48,30400.0,11.0412,11.0412,11.0279,11.0279,30400.0
2005-06-22 14:40:00,16.48,16.48,16.48,16.48,28400.0,11.0279,11.0279,11.0279,11.0279,28400.0
2005-06-22 14:45:00,16.48,16.5,16.48,16.5,85600.0,11.0279,11.0412,11.0279,11.0412,85600.0
2005-06-22 14:50:00,16.49,16.5,16.49,16.5,80800.0,11.0345,11.0412,11.0345,11.0412,80800.0
2005-06-22 14:55:00,16.5,16.5,16.5,16.5,40400.0,11.0412,11.0412,11.0412,11.0412,40400.0
2005-06-22 15:00:00,16.5,16.51,16.5,16.51,38000.0,11.0412,11.0479,11.0412,11.0479,38000.0
2005-06-22 15:05:00,16.51,16.51,16.49,16.49,32800.0,11.0479,11.0479,11.0345,11.0345,32800.0
2005-06-22 15:10:00,16.49,16.5,16.49,16.49,19200.0,11.0345,11.0412,11.0345,11.0345,19200.0
2005-06-22 15:15:00,16.49,16.49,16.48,16.48,66400.0,11.0345,11.0345,11.0279,11.0279,66400.0
2005-06-22 15:20:00,16.49,16.5,16.48,16.5,280400.0,11.0345,11.0412,11.0279,11.0412,280400.0
2005-06-22 15:25:00,16.5,16.5,16.48,16.49,74400.0,11.0412,11.0412,11.0279,11.0345,74400.0
2005-06-22 15:30:00,16.49,16.49,16.47,16.47,310800.0,11.0345,11.0345,11.0212,11.0212,310800.0
2005-06-22 15:35:00,16.47,16.48,16.47,16.48,449200.0,11.0212,11.0279,11.0212,11.0279,449200.0
2005-06-22 15:40:00,16.48,16.48,16.48,16.48,125200.0,11.0279,11.0279,11.0279,11.0279,125200.0
2005-06-22 15:45:00,16.48,16.49,16.48,16.48,440000.0,11.0279,11.0345,11.0279,11.0279,440000.0
2005-06-22 15:50:00,16.49,16.49,16.48,16.49,425600.0,11.0345,11.0345,11.0279,11.0345,425600.0
2005-06-22 15:55:00,16.49,16.5,16.49,16.49,150000.0,11.0345,11.0412,11.0345,11.0345,150000.0
2005-06-23 09:30:00,16.49,16.49,16.43,16.43,186400.0,11.0345,11.0345,10.9944,10.9944,186400.0
2005-06-23 09:35:00,16.43,16.43,16.35,16.35,122800.0,10.9944,10.9944,10.9409,10.9409,122800.0
2005-06-23 09:40:00,16.35,16.35,16.31,16.31,83600.0,10.9409,10.9409,10.9141,10.9141,83600.0
2005-06-23 09:45:00,16.31,16.37,16.31,16.36,94400.0,10.9141,10.9542,10.9141,10.9476,94400.0
2005-06-23 09:50:00,16.36,16.38,16.36,16.37,124800.0,10.9476,10.9609,10.9476,10.9542,124800.0
2005-06-23 09:55:00,16.37,16.39,16.37,16.39,139600.0,10.9542,10.9676,10.9542,10.9676,139600.0
2005-06-23 10:00:00,16.39,16.39,16.37,16.38,170400.0,10.9676,10.9676,10.9542,10.9609,170400.0
2005-06-23 10:05:00,16.38,16.38,16.3,16.31,256000.0,10.9609,10.9609,10.9074,10.9141,256000.0
2005-06-23 10:10:00,16.31,16.31,16.28,16.28,94000.0,10.9141,10.9141,10.894,10.894,94000.0
2005-06-23 10:15:00,16.27,16.28,16.24,16.25,53200.0,10.8873,10.894,10.8673,10.8739,53200.0
2005-06-23 10:20:00,16.25,16.29,16.24,16.29,91600.0,10.8739,10.9007,10.8673,10.9007,91600.0
2005-06-23 10:25:00,16.29,16.31,16.27,16.31,96000.0,10.9007,10.9141,10.8873,10.9141,96000.0
2005-06-23 10:30:00,16.31,16.31,16.28,16.31,118000.0,10.9141,10.9141,10.894,10.9141,118000.0
2005-06-23 10:35:00,16.31,16.35,16.3,16.35,106800.0,10.9141,10.9409,10.9074,10.9409,106800.0
2005-06-23 10:40:00,16.35,16.35,16.31,16.32,66400.0,10.9409,10.9409,10.9141,10.9208,66400.0
2005-06-23 10:45:00,16.31,16.32,16.3,16.31,171600.0,10.9141,10.9208,10.9074,10.9141,171600.0
2005-06-23 10:50:00,16.31,16.31,16.28,16.3,85600.0,10.9141,10.9141,10.894,10.9074,85600.0
2005-06-23 10:55:00,16.3,16.3,16.27,16.29,63600.0,10.9074,10.9074,10.8873,10.9007,63600.0
2005-06-23 11:00:00,16.29,16.3,16.28,16.29,188000.0,10.9007,10.9074,10.894,10.9007,188000.0
2005-06-23 11:05:00,16.28,16.28,16.26,16.27,85200.0,10.894,10.894,10.8806,10.8873,85200.0
2005-06-23 11:10:00,16.27,16.27,16.26,16.27,69600.0,10.8873,10.8873,10.8806,10.8873,69600.0
2005-06-23 11:15:00,16.27,16.3,16.27,16.3,163200.0,10.8873,10.9074,10.8873,10.9074,163200.0
2005-06-23 11:20:00,16.3,16.34,16.3,16.33,85200.0,10.9074,10.9342,10.9074,10.9275,85200.0
2005-06-23 11:25:00,16.32,16.32,16.31,16.31,61600.0,10.9208,10.9208,10.9141,10.9141,61600.0
2005-06-23 11:30:00,16.31,16.33,16.31,16.32,60400.0,10.9141,10.9275,10.9141,10.9208,60400.0
2005-06-23 11:35:00,16.32,16.32,16.31,16.32,26800.0,10.9208,10.9208,10.9141,10.9208,26800.0
2005-06-23 11:40:00,16.33,16.34,16.32,16.34,190000.0,10.9275,10.9342,10.9208,10.9342,190000.0
2005-06-23 11:45:00,16.34,16.34,16.34,16.34,90400.0,10.9342,10.9342,10.9342,10.9342,90400.0
2005-06-23 11:50:00,16.34,16.35,16.31,16.31,78800.0,10.9342,10.9409,10.9141,10.9141,78800.0
2005-06-23 11:55:00,16.31,16.31,16.3,16.31,74800.0,10.9141,10.9141,10.9074,10.9141,74800.0
2005-06-23 12:00:00,16.31,16.31,16.28,16.28,83600.0,10.9141,10.9141,10.894,10.894,83600.0
2005-06-23 12:05:00,16.28,16.28,16.28,16.28,56000.0,10.894,10.894,10.894,10.894,56000.0
2005-06-23 12:10:00,16.28,16.28,16.28,16.28,89200.0,10.894,10.894,10.894,10.894,89200.0
2005-06-23 12:15:00,16.28,16.29,16.28,16.29,117600.0,10.894,10.9007,10.894,10.9007,117600.0
2005-06-23 12:20:00,16.3,16.31,16.29,16.31,71600.0,10.9074,10.9141,10.9007,10.9141,71600.0
2005-06-23 12:25:00,16.31,16.32,16.3,16.32,54400.0,10.9141,10.9208,10.9074,10.9208,54400.0
2005-06-23 12:30:00,16.32,16.32,16.31,16.32,49200.0,10.9208,10.9208,10.9141,10.9208,49200.0
2005-06-23 12:35:00,16.32,16.33,16.31,16.33,29600.0,10.9208,10.9275,10.9141,10.9275,29600.0
2005-06-23 12:40:00,16.33,16.33,16.32,16.33,33200.0,10.9275,10.9275,10.9208,10.9275,33200.0
2005-06-23 12:45:00,16.33,16.33,16.32,16.33,14800.0,10.9275,10.9275,10.9208,10.9275,14800.0
2005-06-23 12:50:00,16.33,16.33,16.31,16.31,40400.0,10.9275,10.9275,10.9141,10.9141,40400.0
2005-06-23 12:55:00,16.31,16.32,16.31,16.32,76000.0,10.9141,10.9208,10.9141,10.9208,76000.0
2005-06-23 13:00:00,16.31,16.33,16.31,16.32,39600.0,10.9141,10.9275,10.9141,10.9208,39600.0
2005-06-23 13:05:00,16.32,16.32,16.3,16.3,34400.0,10.9208,10.9208,10.9074,10.9074,34400.0
2005-06-23 13:10:00,16.31,16.31,16.3,16.31,112800.0,10.9141,10.9141,10.9074,10.9141,112800.0
2005-06-23 13:15:00,16.31,16.32,16.31,16.31,120800.0,10.9141,10.9208,10.9141,10.9141,120800.0
2005-06-23 13:20:00,16.31,16.32,16.31,16.32,24000.0,10.9141,10.9208,10.9141,10.9208,24000.0
2005-06-23 13:25:00,16.31,16.32,16.31,16.32,16000.0,10.9141,10.9208,10.9141,10.9208,16000.0
2005-06-23 13:30:00,16.32,16.33,16.31,16.32,98400.0,10.9208,10.9275,10.9141,10.9208,98400.0
2005-06-23 13:35:00,16.32,16.32,16.3,16.31,139200.0,10.9208,10.9208,10.9074,10.9141,139200.0
2005-06-23 13:40:00,16.31,16.31,16.3,16.3,46800.0,10.9141,10.9141,10.9074,10.9074,46800.0
2005-06-23 13:45:00,16.3,16.31,16.28,16.29,221600.0,10.9074,10.9141,10.894,10.9007,221600.0
2005-06-23 13:50:00,16.28,16.29,16.26,16.28,292800.0,10.894,10.9007,10.8806,10.894,292800.0
2005-06-23 13:55:00,16.28,16.78,16.27,16.27,145600.0,10.894,11.2286,10.8873,10.8873,145600.0
2005-06-23 14:00:00,16.27,16.27,16.26,16.26,114400.0,10.8873,10.8873,10.8806,10.8806,114400.0
2005-06-23 14:05:00,16.27,16.28,16.25,16.28,105200.0,10.8873,10.894,10.8739,10.894,105200.0
2005-06-23 14:10:00,16.29,16.29,16.28,16.28,48800.0,10.9007,10.9007,10.894,10.894,48800.0
2005-06-23 14:15:00,16.28,16.31,16.28,16.3,102800.0,10.894,10.9141,10.894,10.9074,102800.0
2005-06-23 14:20:00,16.3,16.3,16.29,16.29,44800.0,10.9074,10.9074,10.9007,10.9007,44800.0
2005-06-23 14:25:00,16.29,16.3,16.29,16.3,172000.0,10.9007,10.9074,10.9007,10.9074,172000.0
2005-06-23 14:30:00,16.3,16.3,16.3,16.3,40000.0,10.9074,10.9074,10.9074,10.9074,40000.0
2005-06-23 14:35:00,16.31,16.32,16.31,16.32,50400.0,10.9141,10.9208,10.9141,10.9208,50400.0
2005-06-23 14:40:00,16.32,16.32,16.3,16.31,59600.0,10.9208,10.9208,10.9074,10.9141,59600.0
2005-06-23 14:45:00,16.31,16.32,16.31,16.31,33200.0,10.9141,10.9208,10.9141,10.9141,33200.0
2005-06-23 14:50:00,16.31,16.32,16.31,16.31,138800.0,10.9141,10.9208,10.9141,10.9141,138800.0
2005-06-23 14:55:00,16.31,16.32,16.31,16.32,87200.0,10.9141,10.9208,10.9141,10.9208,87200.0
2005-06-23 15:00:00,16.32,16.33,16.31,16.32,49600.0,10.9208,10.9275,10.9141,10.9208,49600.0
2005-06-23 15:05:00,16.32,16.32,16.3,16.3,190400.0,10.9208,10.9208,10.9074,10.9074,190400.0
2005-06-23 15:10:00,16.3,16.33,16.3,16.31,154000.0,10.9074,10.9275,10.9074,10.9141,154000.0
2005-06-23 15:15:00,16.31,16.31,16.3,16.31,126000.0,10.9141,10.9141,10.9074,10.9141,126000.0
2005-06-23 15:20:00,16.31,16.32,16.3,16.32,68800.0,10.9141,10.9208,10.9074,10.9208,68800.0
2005-06-23 15:25:00,16.32,16.32,16.29,16.3,131600.0,10.9208,10.9208,10.9007,10.9074,131600.0
2005-06-23 15:30:00,16.3,16.31,16.29,16.31,146800.0,10.9074,10.9141,10.9007,10.9141,146800.0
2005-06-23 15:35:00,16.31,16.31,16.28,16.28,83200.0,10.9141,10.9141,10.894,10.894,83200.0
2005-06-23 15:40:00,16.28,16.29,16.28,16.29,128800.0,10.894,10.9007,10.894,10.9007,128800.0
2005-06-23 15:45:00,16.29,16.3,16.29,16.3,98400.0,10.9007,10.9074,10.9007,10.9074,98400.0
2005-06-23 15:50:00,16.3,16.31,16.3,16.31,74400.0,10.9074,10.9141,10.9074,10.9141,74400.0
2005-06-23 15:55:00,16.31,16.32,16.3,16.31,169200.0,10.9141,10.9208,10.9074,10.9141,169200.0
2005-06-24 09:30:00,16.25,16.25,16.2,16.2,110000.0,10.8739,10.8739,10.8405,10.8405,110000.0
2005-06-24 09:35:00,16.2,16.2,16.19,16.19,65600.0,10.8405,10.8405,10.8338,10.8338,65600.0
2005-06-24 09:40:00,16.19,16.23,16.19,16.23,113200.0,10.8338,10.8606,10.8338,10.8606,113200.0
2005-06-24 09:45:00,16.24,16.24,16.21,16.23,93200.0,10.8673,10.8673,10.8472,10.8606,93200.0
2005-06-24 09:50:00,16.22,16.23,16.19,16.23,48400.0,10.8539,10.8606,10.8338,10.8606,48400.0
2005-06-24 09:55:00,16.23,16.27,16.23,16.25,39200.0,10.8606,10.8873,10.8606,10.8739,39200.0
2005-06-24 10:00:00,16.25,16.25,16.24,16.25,47600.0,10.8739,10.8739,10.8673,10.8739,47600.0
2005-06-24 10:05:00,16.25,16.25,16.23,16.25,48000.0,10.8739,10.8739,10.8606,10.8739,48000.0
2005-06-24 10:10:00,16.25,16.25,16.24,16.25,35200.0,10.8739,10.8739,10.8673,10.8739,35200.0
2005-06-24 10:15:00,16.25,16.25,16.24,16.25,45600.0,10.8739,10.8739,10.8673,10.8739,45600.0
2005-06-24 10:20:00,16.24,16.25,16.24,16.24,46000.0,10.8673,10.8739,10.8673,10.8673,46000.0
2005-06-24 10:25:00,16.24,16.24,16.23,16.23,60000.0,10.8673,10.8673,10.8606,10.8606,60000.0
2005-06-24 10:30:00,16.23,16.25,16.23,16.24,240400.0,10.8606,10.8739,10.8606,10.8673,240400.0
2005-06-24 10:35:00,16.24,16.24,16.23,16.23,55200.0,10.8673,10.8673,10.8606,10.8606,55200.0
2005-06-24 10:40:00,16.23,16.24,16.23,16.23,88800.0,10.8606,10.8673,10.8606,10.8606,88800.0
2005-06-24 10:45:00,16.23,16.24,16.23,16.24,15200.0,10.8606,10.8673,10.8606,10.8673,15200.0
2005-06-24 10:50:00,16.23,16.24,16.22,16.22,71200.0,10.8606,10.8673,10.8539,10.8539,71200.0
2005-06-24 10:55:00,16.21,16.22,16.2,16.21,79600.0,10.8472,10.8539,10.8405,10.8472,79600.0
2005-06-24 11:00:00,16.21,16.21,16.21,16.21,72000.0,10.8472,10.8472,10.8472,10.8472,72000.0
2005-06-24 11:05:00,16.21,16.22,16.21,16.21,93200.0,10.8472,10.8539,10.8472,10.8472,93200.0
2005-06-24 11:10:00,16.21,16.21,16.21,16.21,57200.0,10.8472,10.8472,10.8472,10.8472,57200.0
2005-06-24 11:15:00,16.21,16.22,16.2,16.2,46800.0,10.8472,10.8539,10.8405,10.8405,46800.0
2005-06-24 11:20:00,16.2,16.2,16.19,16.19,116800.0,10.8405,10.8405,10.8338,10.8338,116800.0
2005-06-24 11:25:00,16.19,16.19,16.17,16.17,320000.0,10.8338,10.8338,10.8204,10.8204,320000.0
2005-06-24 11:30:00,16.17,16.18,16.17,16.17,70400.0,10.8204,10.8271,10.8204,10.8204,70400.0
2005-06-24 11:35:00,16.17,16.18,16.13,16.13,72800.0,10.8204,10.8271,10.7936,10.7936,72800.0
2005-06-24 11:40:00,16.14,16.15,16.14,16.14,35600.0,10.8003,10.807,10.8003,10.8003,35600.0
2005-06-24 11:45:00,16.14,16.14,16.13,16.14,27600.0,10.8003,10.8003,10.7936,10.8003,27600.0
2005-06-24 11:50:00,16.13,16.14,16.13,16.13,35200.0,10.7936,10.8003,10.7936,10.7936,35200.0
2005-06-24 11:55:00,16.13,16.14,16.11,16.13,30800.0,10.7936,10.8003,10.7803,10.7936,30800.0
2005-06-24 12:00:00,16.14,16.14,16.13,16.14,111200.0,10.8003,10.8003,10.7936,10.8003,111200.0
2005-06-24 12:05:00,16.14,16.14,16.11,16.11,24800.0,10.8003,10.8003,10.7803,10.7803,24800.0
2005-06-24 12:10:00,16.11,16.11,16.1,16.1,43200.0,10.7803,10.7803,10.7736,10.7736,43200.0
2005-06-24 12:15:00,16.1,16.11,16.1,16.11,40000.0,10.7736,10.7803,10.7736,10.7803,40000.0
2005-06-24 12:20:00,16.11,16.11,16.09,16.09,40000.0,10.7803,10.7803,10.7669,10.7669,40000.0
2005-06-24 12:25:00,16.09,16.1,16.07,16.08,83600.0,10.7669,10.7736,10.7535,10.7602,83600.0
2005-06-24 12:30:00,16.08,16.1,16.08,16.1,47600.0,10.7602,10.7736,10.7602,10.7736,47600.0
2005-06-24 12:35:00,16.1,16.1,16.08,16.09,95200.0,10.7736,10.7736,10.7602,10.7669,95200.0
2005-06-24 12:40:00,16.09,16.09,16.09,16.09,15600.0,10.7669,10.7669,10.7669,10.7669,15600.0
2005-06-24 12:45:00,16.09,16.09,16.08,16.08,26800.0,10.7669,10.7669,10.7602,10.7602,26800.0
2005-06-24 12:50:00,16.08,16.08,16.07,16.07,20400.0,10.7602,10.7602,10.7535,10.7535,20400.0
2005-06-24 12:55:00,16.08,16.08,16.07,16.07,8000.0,10.7602,10.7602,10.7535,10.7535,8000.0
2005-06-24 13:00:00,16.06,16.06,16.05,16.05,21200.0,10.7468,10.7468,10.7401,10.7401,21200.0
2005-06-24 13:05:00,16.05,16.05,16.03,16.03,29200.0,10.7401,10.7401,10.7267,10.7267,29200.0
2005-06-24 13:10:00,16.03,16.03,16.03,16.03,28800.0,10.7267,10.7267,10.7267,10.7267,28800.0
2005-06-24 13:15:00,16.03,16.04,16.03,16.03,40000.0,10.7267,10.7334,10.7267,10.7267,40000.0
2005-06-24 13:20:00,16.04,16.04,16.04,16.04,20400.0,10.7334,10.7334,10.7334,10.7334,20400.0
2005-06-24 13:25:00,16.04,16.04,16.02,16.03,90400.0,10.7334,10.7334,10.72,10.7267,90400.0
2005-06-24 13:30:00,16.03,16.03,16.0,16.01,52400.0,10.7267,10.7267,10.7067,10.7133,52400.0
2005-06-24 13:35:00,16.01,16.01,16.0,16.0,4000.0,10.7133,10.7133,10.7067,10.7067,4000.0
2005-06-24 13:40:00,16.0,16.01,16.0,16.0,23200.0,10.7067,10.7133,10.7067,10.7067,23200.0
2005-06-24 13:45:00,16.0,16.03,15.97,16.03,108800.0,10.7067,10.7267,10.6866,10.7267,108800.0
2005-06-24 13:50:00,16.03,16.03,15.99,16.01,126800.0,10.7267,10.7267,10.7,10.7133,126800.0
2005-06-24 13:55:00,16.01,16.01,15.97,15.98,34800.0,10.7133,10.7133,10.6866,10.6933,34800.0
2005-06-24 14:00:00,15.98,15.98,15.96,15.97,184800.0,10.6933,10.6933,10.6799,10.6866,184800.0
2005-06-24 14:05:00,15.97,16.01,15.97,15.98,157600.0,10.6866,10.7133,10.6866,10.6933,157600.0
2005-06-24 14:10:00,15.98,15.99,15.98,15.99,133200.0,10.6933,10.7,10.6933,10.7,133200.0
2005-06-24 14:15:00,15.99,16.0,15.99,16.0,107200.0,10.7,10.7067,10.7,10.7067,107200.0
2005-06-24 14:20:00,16.0,16.02,16.0,16.02,106000.0,10.7067,10.72,10.7067,10.72,106000.0
2005-06-24 14:25:00,16.02,16.03,16.01,16.03,109600.0,10.72,10.7267,10.7133,10.7267,109600.0
2005-06-24 14:30:00,16.03,16.04,16.03,16.04,74400.0,10.7267,10.7334,10.7267,10.7334,74400.0
2005-06-24 14:35:00,16.04,16.04,16.03,16.03,42000.0,10.7334,10.7334,10.7267,10.7267,42000.0
2005-06-24 14:40:00,16.03,16.04,16.03,16.04,43200.0,10.7267,10.7334,10.7267,10.7334,43200.0
2005-06-24 14:45:00,16.04,16.05,16.04,16.05,26000.0,10.7334,10.7401,10.7334,10.7401,26000.0
2005-06-24 14:50:00,16.05,16.05,16.02,16.02,28800.0,10.7401,10.7401,10.72,10.72,28800.0
2005-06-24 14:55:00,16.01,16.02,15.99,16.0,70400.0,10.7133,10.72,10.7,10.7067,70400.0
2005-06-24 15:00:00,16.0,16.0,15.98,15.99,51600.0,10.7067,10.7067,10.6933,10.7,51600.0
2005-06-24 15:05:00,15.99,16.0,15.99,15.99,62000.0,10.7,10.7067,10.7,10.7,62000.0
2005-06-24 15:10:00,15.99,16.02,15.98,16.02,62800.0,10.7,10.72,10.6933,10.72,62800.0
2005-06-24 15:15:00,16.02,16.02,16.01,16.02,22400.0,10.72,10.72,10.7133,10.72,22400.0
2005-06-24 15:20:00,16.03,16.04,16.01,16.02,53600.0,10.7267,10.7334,10.7133,10.72,53600.0
2005-06-24 15:25:00,16.02,16.05,16.02,16.04,38000.0,10.72,10.7401,10.72,10.7334,38000.0
2005-06-24 15:30:00,16.05,16.1,16.05,16.07,115200.0,10.7401,10.7736,10.7401,10.7535,115200.0
2005-06-24 15:35:00,16.08,16.08,16.07,16.08,90000.0,10.7602,10.7602,10.7535,10.7602,90000.0
2005-06-24 15:40:00,16.08,16.09,16.08,16.09,72000.0,10.7602,10.7669,10.7602,10.7669,72000.0
2005-06-24 15:45:00,16.09,16.09,16.08,16.09,41600.0,10.7669,10.7669,10.7602,10.7669,41600.0
2005-06-24 15:50:00,16.09,16.09,16.06,16.06,58000.0,10.7669,10.7669,10.7468,10.7468,58000.0
2005-06-24 15:55:00,16.06,16.06,16.04,16.04,110800.0,10.7468,10.7468,10.7334,10.7334,110800.0
2005-06-27 09:30:00,16.03,16.03,16.0,16.0,18000.0,10.7267,10.7267,10.7067,10.7067,18000.0
2005-06-27 09:35:00,16.01,16.01,15.96,15.97,32400.0,10.7133,10.7133,10.6799,10.6866,32400.0
2005-06-27 09:40:00,15.96,15.97,15.9,15.9,101200.0,10.6799,10.6866,10.6397,10.6397,101200.0
2005-06-27 09:45:00,15.91,15.92,15.9,15.9,184000.0,10.6464,10.6531,10.6397,10.6397,184000.0
2005-06-27 09:50:00,15.9,15.9,15.88,15.9,94400.0,10.6397,10.6397,10.6264,10.6397,94400.0
2005-06-27 09:55:00,15.91,15.91,15.88,15.9,84800.0,10.6464,10.6464,10.6264,10.6397,84800.0
2005-06-27 10:00:00,15.88,15.92,15.87,15.9,98000.0,10.6264,10.6531,10.6197,10.6397,98000.0
2005-06-27 10:05:00,15.91,15.92,15.86,15.87,64000.0,10.6464,10.6531,10.613,10.6197,64000.0
2005-06-27 10:10:00,15.87,15.88,15.84,15.85,87600.0,10.6197,10.6264,10.5996,10.6063,87600.0
2005-06-27 10:15:00,15.85,15.85,15.84,15.84,82000.0,10.6063,10.6063,10.5996,10.5996,82000.0
2005-06-27 10:20:00,15.84,15.84,15.79,15.79,213600.0,10.5996,10.5996,10.5661,10.5661,213600.0
2005-06-27 10:25:00,15.79,15.82,15.78,15.81,100800.0,10.5661,10.5862,10.5594,10.5795,100800.0
2005-06-27 10:30:00,15.8,15.84,15.8,15.83,56000.0,10.5728,10.5996,10.5728,10.5929,56000.0
2005-06-27 10:35:00,15.83,15.83,15.82,15.83,54800.0,10.5929,10.5929,10.5862,10.5929,54800.0
2005-06-27 10:40:00,15.83,15.83,15.8,15.8,73200.0,10.5929,10.5929,10.5728,10.5728,73200.0
2005-06-27 10:45:00,15.8,15.83,15.8,15.81,144400.0,10.5728,10.5929,10.5728,10.5795,144400.0
2005-06-27 10:50:00,15.8,15.8,15.8,15.8,47200.0,10.5728,10.5728,10.5728,10.5728,47200.0
2005-06-27 10:55:00,15.8,15.8,15.78,15.79,149600.0,10.5728,10.5728,10.5594,10.5661,149600.0
2005-06-27 11:00:00,15.79,15.8,15.79,15.79,144000.0,10.5661,10.5728,10.5661,10.5661,144000.0
2005-06-27 11:05:00,15.8,15.81,15.8,15.81,88000.0,10.5728,10.5795,10.5728,10.5795,88000.0
2005-06-27 11:10:00,15.8,15.81,15.77,15.78,150800.0,10.5728,10.5795,10.5527,10.5594,150800.0
2005-06-27 11:15:00,15.78,15.83,15.78,15.83,67600.0,10.5594,10.5929,10.5594,10.5929,67600.0
2005-06-27 11:20:00,15.83,15.83,15.81,15.82,67600.0,10.5929,10.5929,10.5795,10.5862,67600.0
2005-06-27 11:25:00,15.82,15.83,15.81,15.83,70800.0,10.5862,10.5929,10.5795,10.5929,70800.0
2005-06-27 11:30:00,15.82,15.82,15.81,15.81,83600.0,10.5862,10.5862,10.5795,10.5795,83600.0
2005-06-27 11:35:00,15.81,15.81,15.8,15.81,48800.0,10.5795,10.5795,10.5728,10.5795,48800.0
2005-06-27 11:40:00,15.81,15.81,15.78,15.79,41200.0,10.5795,10.5795,10.5594,10.5661,41200.0
2005-06-27 11:45:00,15.79,15.81,15.78,15.81,44800.0,10.5661,10.5795,10.5594,10.5795,44800.0
2005-06-27 11:50:00,15.81,15.81,15.8,15.8,29600.0,10.5795,10.5795,10.5728,10.5728,29600.0
2005-06-27 11:55:00,15.8,15.81,15.8,15.8,32000.0,10.5728,10.5795,10.5728,10.5728,32000.0
2005-06-27 12:00:00,15.8,15.8,15.79,15.8,68000.0,10.5728,10.5728,10.5661,10.5728,68000.0
2005-06-27 12:05:00,15.8,15.8,15.79,15.8,36000.0,10.5728,10.5728,10.5661,10.5728,36000.0
2005-06-27 12:10:00,15.8,15.8,15.8,15.8,16000.0,10.5728,10.5728,10.5728,10.5728,16000.0
2005-06-27 12:15:00,15.8,15.8,15.78,15.79,35200.0,10.5728,10.5728,10.5594,10.5661,35200.0
2005-06-27 12:20:00,15.79,15.79,15.78,15.78,18800.0,10.5661,10.5661,10.5594,10.5594,18800.0
2005-06-27 12:25:00,15.79,15.79,15.77,15.78,43600.0,10.5661,10.5661,10.5527,10.5594,43600.0
2005-06-27 12:30:00,15.78,15.78,15.78,15.78,26400.0,10.5594,10.5594,10.5594,10.5594,26400.0
2005-06-27 12:35:00,15.78,15.79,15.78,15.79,46800.0,10.5594,10.5661,10.5594,10.5661,46800.0
2005-06-27 12:40:00,15.78,15.78,15.77,15.77,35200.0,10.5594,10.5594,10.5527,10.5527,35200.0
2005-06-27 12:45:00,15.77,15.77,15.76,15.76,32400.0,10.5527,10.5527,10.5461,10.5461,32400.0
2005-06-27 12:50:00,15.75,15.76,15.74,15.76,112000.0,10.5394,10.5461,10.5327,10.5461,112000.0
2005-06-27 12:55:00,15.76,15.76,15.74,15.75,39200.0,10.5461,10.5461,10.5327,10.5394,39200.0
2005-06-27 13:00:00,15.75,15.75,15.72,15.73,158800.0,10.5394,10.5394,10.5193,10.526,158800.0
2005-06-27 13:05:00,15.72,15.72,15.72,15.72,68400.0,10.5193,10.5193,10.5193,10.5193,68400.0
2005-06-27 13:10:00,15.72,15.72,15.71,15.71,28000.0,10.5193,10.5193,10.5126,10.5126,28000.0
2005-06-27 13:15:00,15.71,15.71,15.7,15.71,77200.0,10.5126,10.5126,10.5059,10.5126,77200.0
2005-06-27 13:20:00,15.71,15.71,15.69,15.7,77600.0,10.5126,10.5126,10.4992,10.5059,77600.0
2005-06-27 13:25:00,15.69,15.71,15.69,15.71,105600.0,10.4992,10.5126,10.4992,10.5126,105600.0
2005-06-27 13:30:00,15.71,15.73,15.69,15.72,83600.0,10.5126,10.526,10.4992,10.5193,83600.0
2005-06-27 13:35:00,15.72,15.73,15.72,15.73,26400.0,10.5193,10.526,10.5193,10.526,26400.0
2005-06-27 13:40:00,15.72,15.73,15.71,15.71,26400.0,10.5193,10.526,10.5126,10.5126,26400.0
2005-06-27 13:45:00,15.71,15.72,15.71,15.72,75200.0,10.5126,10.5193,10.5126,10.5193,75200.0
2005-06-27 13:50:00,15.72,15.72,15.7,15.71,39200.0,10.5193,10.5193,10.5059,10.5126,39200.0
2005-06-27 13:55:00,15.71,15.71,15.69,15.69,50800.0,10.5126,10.5126,10.4992,10.4992,50800.0
2005-06-27 14:00:00,15.69,15.69,15.68,15.69,124800.0,10.4992,10.4992,10.4925,10.4992,124800.0
2005-06-27 14:05:00,15.69,15.71,15.69,15.71,78400.0,10.4992,10.5126,10.4992,10.5126,78400.0
2005-06-27 14:10:00,15.71,15.72,15.71,15.72,102800.0,10.5126,10.5193,10.5126,10.5193,102800.0
2005-06-27 14:15:00,15.72,15.74,15.72,15.74,110000.0,10.5193,10.5327,10.5193,10.5327,110000.0
2005-06-27 14:20:00,15.74,15.74,15.74,15.74,46000.0,10.5327,10.5327,10.5327,10.5327,46000.0
2005-06-27 14:25:00,15.74,15.75,15.74,15.75,55600.0,10.5327,10.5394,10.5327,10.5394,55600.0
2005-06-27 14:30:00,15.75,15.78,15.75,15.78,78800.0,10.5394,10.5594,10.5394,10.5594,78800.0
2005-06-27 14:35:00,15.78,15.78,15.74,15.75,41200.0,10.5594,10.5594,10.5327,10.5394,41200.0
2005-06-27 14:40:00,15.75,15.75,15.74,15.74,49200.0,10.5394,10.5394,10.5327,10.5327,49200.0
2005-06-27 14:45:00,15.74,15.75,15.74,15.75,46000.0,10.5327,10.5394,10.5327,10.5394,46000.0
2005-06-27 14:50:00,15.75,15.76,15.74,15.75,50400.0,10.5394,10.5461,10.5327,10.5394,50400.0
2005-06-27 14:55:00,15.75,15.76,15.75,15.75,16000.0,10.5394,10.5461,10.5394,10.5394,16000.0
2005-06-27 15:00:00,15.75,15.75,15.73,15.74,47600.0,10.5394,10.5394,10.526,10.5327,47600.0
2005-06-27 15:05:00,15.74,15.74,15.73,15.73,97200.0,10.5327,10.5327,10.526,10.526,97200.0
2005-06-27 15:10:00,15.74,15.77,15.74,15.77,56800.0,10.5327,10.5527,10.5327,10.5527,56800.0
2005-06-27 15:15:00,15.77,15.79,15.76,15.79,138000.0,10.5527,10.5661,10.5461,10.5661,138000.0
2005-06-27 15:20:00,15.78,15.78,15.77,15.78,46400.0,10.5594,10.5594,10.5527,10.5594,46400.0
2005-06-27 15:25:00,15.78,15.81,15.78,15.78,73600.0,10.5594,10.5795,10.5594,10.5594,73600.0
2005-06-27 15:30:00,15.79,15.8,15.78,15.8,60000.0,10.5661,10.5728,10.5594,10.5728,60000.0
2005-06-27 15:35:00,15.8,15.83,15.8,15.82,88800.0,10.5728,10.5929,10.5728,10.5862,88800.0
2005-06-27 15:40:00,15.81,15.81,15.81,15.81,60000.0,10.5795,10.5795,10.5795,10.5795,60000.0
2005-06-27 15:45:00,15.81,15.82,15.81,15.82,78800.0,10.5795,10.5862,10.5795,10.5862,78800.0
2005-06-27 15:50:00,15.82,15.83,15.82,15.82,107200.0,10.5862,10.5929,10.5862,10.5862,107200.0
2005-06-27 15:55:00,15.82,15.82,15.8,15.8,103600.0,10.5862,10.5862,10.5728,10.5728,103600.0
2005-06-28 09:30:00,15.87,15.87,15.81,15.86,64000.0,10.6197,10.6197,10.5795,10.613,64000.0
2005-06-28 09:35:00,15.86,15.93,15.86,15.92,27200.0,10.613,10.6598,10.613,10.6531,27200.0
2005-06-28 09:40:00,15.92,16.03,15.88,16.02,81600.0,10.6531,10.7267,10.6264,10.72,81600.0
2005-06-28 09:45:00,16.04,16.04,15.98,16.04,64800.0,10.7334,10.7334,10.6933,10.7334,64800.0
2005-06-28 09:50:00,16.04,16.08,16.04,16.04,81200.0,10.7334,10.7602,10.7334,10.7334,81200.0
2005-06-28 09:55:00,16.04,16.07,16.04,16.05,120000.0,10.7334,10.7535,10.7334,10.7401,120000.0
2005-06-28 10:00:00,16.05,16.07,16.05,16.06,89600.0,10.7401,10.7535,10.7401,10.7468,89600.0
2005-06-28 10:05:00,16.06,16.08,16.06,16.08,58800.0,10.7468,10.7602,10.7468,10.7602,58800.0
2005-06-28 10:10:00,16.08,16.11,16.08,16.08,30000.0,10.7602,10.7803,10.7602,10.7602,30000.0
2005-06-28 10:15:00,16.09,16.1,16.07,16.09,45200.0,10.7669,10.7736,10.7535,10.7669,45200.0
2005-06-28 10:20:00,16.08,16.08,16.07,16.07,106400.0,10.7602,10.7602,10.7535,10.7535,106400.0
2005-06-28 10:25:00,16.07,16.07,16.03,16.03,34800.0,10.7535,10.7535,10.7267,10.7267,34800.0
2005-06-28 10:30:00,16.03,16.07,16.03,16.05,132800.0,10.7267,10.7535,10.7267,10.7401,132800.0
2005-06-28 10:35:00,16.04,16.05,16.04,16.05,23200.0,10.7334,10.7401,10.7334,10.7401,23200.0
2005-06-28 10:40:00,16.05,16.06,16.05,16.05,84000.0,10.7401,10.7468,10.7401,10.7401,84000.0
2005-06-28 10:45:00,16.05,16.06,16.04,16.05,51600.0,10.7401,10.7468,10.7334,10.7401,51600.0
2005-06-28 10:50:00,16.05,16.06,16.05,16.06,42000.0,10.7401,10.7468,10.7401,10.7468,42000.0
2005-06-28 10:55:00,16.06,16.07,16.06,16.07,58400.0,10.7468,10.7535,10.7468,10.7535,58400.0
2005-06-28 11:00:00,16.07,16.07,16.05,16.06,74400.0,10.7535,10.7535,10.7401,10.7468,74400.0
2005-06-28 11:05:00,16.05,16.05,16.04,16.05,64800.0,10.7401,10.7401,10.7334,10.7401,64800.0
2005-06-28 11:10:00,16.05,16.05,16.02,16.02,44800.0,10.7401,10.7401,10.72,10.72,44800.0
2005-06-28 11:15:00,16.02,16.04,16.02,16.04,64800.0,10.72,10.7334,10.72,10.7334,64800.0
2005-06-28 11:20:00,16.04,16.07,16.04,16.05,82800.0,10.7334,10.7535,10.7334,10.7401,82800.0
2005-06-28 11:25:00,16.07,16.09,16.07,16.08,36800.0,10.7535,10.7669,10.7535,10.7602,36800.0
2005-06-28 11:30:00,16.08,16.11,16.08,16.11,34800.0,10.7602,10.7803,10.7602,10.7803,34800.0
2005-06-28 11:35:00,16.11,16.12,16.11,16.12,18400.0,10.7803,10.787,10.7803,10.787,18400.0
2005-06-28 11:40:00,16.12,16.13,16.12,16.13,25200.0,10.787,10.7936,10.787,10.7936,25200.0
2005-06-28 11:45:00,16.13,16.14,16.13,16.13,50800.0,10.7936,10.8003,10.7936,10.7936,50800.0
2005-06-28 11:50:00,16.14,16.15,16.13,16.15,51600.0,10.8003,10.807,10.7936,10.807,51600.0
2005-06-28 11:55:00,16.14,16.15,16.14,16.14,41200.0,10.8003,10.807,10.8003,10.8003,41200.0
2005-06-28 12:00:00,16.14,16.14,16.13,16.13,36000.0,10.8003,10.8003,10.7936,10.7936,36000.0
2005-06-28 12:05:00,16.13,16.14,16.13,16.14,43200.0,10.7936,10.8003,10.7936,10.8003,43200.0
2005-06-28 12:10:00,16.14,16.15,16.14,16.14,29200.0,10.8003,10.807,10.8003,10.8003,29200.0
2005-06-28 12:15:00,16.14,16.15,16.14,16.14,32400.0,10.8003,10.807,10.8003,10.8003,32400.0
2005-06-28 12:20:00,16.14,16.16,16.14,16.15,19600.0,10.8003,10.8137,10.8003,10.807,19600.0
2005-06-28 12:25:00,16.15,16.15,16.15,16.15,13200.0,10.807,10.807,10.807,10.807,13200.0
2005-06-28 12:30:00,16.15,16.15,16.15,16.15,13600.0,10.807,10.807,10.807,10.807,13600.0
2005-06-28 12:35:00,16.15,16.15,16.14,16.14,22000.0,10.807,10.807,10.8003,10.8003,22000.0
2005-06-28 12:40:00,16.14,16.14,16.13,16.13,11200.0,10.8003,10.8003,10.7936,10.7936,11200.0
2005-06-28 12:45:00,16.13,16.14,16.12,16.14,34400.0,10.7936,10.8003,10.787,10.8003,34400.0
2005-06-28 12:50:00,16.14,16.15,16.14,16.14,16000.0,10.8003,10.807,10.8003,10.8003,16000.0
2005-06-28 12:55:00,16.14,16.14,16.12,16.12,12400.0,10.8003,10.8003,10.787,10.787,12400.0
2005-06-28 13:00:00,16.13,16.15,16.13,16.15,32800.0,10.7936,10.807,10.7936,10.807,32800.0
2005-06-28 13:05:00,16.15,16.16,16.15,16.15,31600.0,10.807,10.8137,10.807,10.807,31600.0
2005-06-28 13:10:00,16.16,16.18,16.16,16.18,38800.0,10.8137,10.8271,10.8137,10.8271,38800.0
2005-06-28 13:15:00,16.18,16.19,16.17,16.18,28000.0,10.8271,10.8338,10.8204,10.8271,28000.0
2005-06-28 13:20:00,16.18,16.2,16.18,16.2,34400.0,10.8271,10.8405,10.8271,10.8405,34400.0
2005-06-28 13:25:00,16.2,16.2,16.18,16.18,33200.0,10.8405,10.8405,10.8271,10.8271,33200.0
2005-06-28 13:30:00,16.18,16.19,16.18,16.18,27200.0,10.8271,10.8338,10.8271,10.8271,27200.0
2005-06-28 13:35:00,16.18,16.18,16.17,16.17,17200.0,10.8271,10.8271,10.8204,10.8204,17200.0
2005-06-28 13:40:00,16.17,16.17,16.15,16.15,28800.0,10.8204,10.8204,10.807,10.807,28800.0
2005-06-28 13:45:00,16.15,16.18,16.14,16.17,69600.0,10.807,10.8271,10.8003,10.8204,69600.0
2005-06-28 13:50:00,16.17,16.17,16.17,16.17,16800.0,10.8204,10.8204,10.8204,10.8204,16800.0
2005-06-28 13:55:00,16.17,16.17,16.16,16.16,26000.0,10.8204,10.8204,10.8137,10.8137,26000.0
2005-06-28 14:00:00,16.16,16.17,16.15,16.16,28800.0,10.8137,10.8204,10.807,10.8137,28800.0
2005-06-28 14:05:00,16.16,16.17,16.15,16.16,23200.0,10.8137,10.8204,10.807,10.8137,23200.0
2005-06-28 14:10:00,16.16,16.16,16.15,16.16,54800.0,10.8137,10.8137,10.807,10.8137,54800.0
2005-06-28 14:15:00,16.16,16.16,16.13,16.13,35600.0,10.8137,10.8137,10.7936,10.7936,35600.0
2005-06-28 14:20:00,16.13,16.14,16.13,16.14,43600.0,10.7936,10.8003,10.7936,10.8003,43600.0
2005-06-28 14:25:00,16.14,16.16,16.14,16.15,26000.0,10.8003,10.8137,10.8003,10.807,26000.0
2005-06-28 14:30:00,16.15,16.17,16.15,16.17,19600.0,10.807,10.8204,10.807,10.8204,19600.0
2005-06-28 14:35:00,16.17,16.18,16.17,16.17,41600.0,10.8204,10.8271,10.8204,10.8204,41600.0
2005-06-28 14:40:00,16.18,16.23,16.17,16.22,51200.0,10.8271,10.8606,10.8204,10.8539,51200.0
2005-06-28 14:45:00,16.22,16.22,16.21,16.21,39600.0,10.8539,10.8539,10.8472,10.8472,39600.0
2005-06-28 14:50:00,16.21,16.22,16.21,16.22,76400.0,10.8472,10.8539,10.8472,10.8539,76400.0
2005-06-28 14:55:00,16.23,16.23,16.22,16.22,35600.0,10.8606,10.8606,10.8539,10.8539,35600.0
2005-06-28 15:00:00,16.22,16.22,16.2,16.21,50000.0,10.8539,10.8539,10.8405,10.8472,50000.0
2005-06-28 15:05:00,16.2,16.21,16.2,16.21,90800.0,10.8405,10.8472,10.8405,10.8472,90800.0
2005-06-28 15:10:00,16.21,16.21,16.21,16.21,79600.0,10.8472,10.8472,10.8472,10.8472,79600.0
2005-06-28 15:15:00,16.2,16.21,16.2,16.2,59600.0,10.8405,10.8472,10.8405,10.8405,59600.0
2005-06-28 15:20:00,16.2,16.21,16.19,16.21,62800.0,10.8405,10.8472,10.8338,10.8472,62800.0
2005-06-28 15:25:00,16.2,16.21,16.2,16.2,24800.0,10.8405,10.8472,10.8405,10.8405,24800.0
2005-06-28 15:30:00,16.2,16.23,16.2,16.22,82800.0,10.8405,10.8606,10.8405,10.8539,82800.0
2005-06-28 15:35:00,16.22,16.23,16.21,16.21,36400.0,10.8539,10.8606,10.8472,10.8472,36400.0
2005-06-28 15:40:00,16.21,16.21,16.21,16.21,84000.0,10.8472,10.8472,10.8472,10.8472,84000.0
2005-06-28 15:45:00,16.21,16.22,16.21,16.21,94400.0,10.8472,10.8539,10.8472,10.8472,94400.0
2005-06-28 15:50:00,16.21,16.23,16.2,16.23,129600.0,10.8472,10.8606,10.8405,10.8606,129600.0
2005-06-28 15:55:00,16.23,16.26,16.23,16.25,174800.0,10.8606,10.8806,10.8606,10.8739,174800.0
2005-06-29 09:30:00,16.3,16.3,16.23,16.24,65200.0,10.9074,10.9074,10.8606,10.8673,65200.0
2005-06-29 09:35:00,16.23,16.23,16.21,16.21,55200.0,10.8606,10.8606,10.8472,10.8472,55200.0
2005-06-29 09:40:00,16.2,16.2,16.17,16.17,40000.0,10.8405,10.8405,10.8204,10.8204,40000.0
2005-06-29 09:45:00,16.16,16.2,16.16,16.2,27600.0,10.8137,10.8405,10.8137,10.8405,27600.0
2005-06-29 09:50:00,16.19,16.21,16.19,16.21,29600.0,10.8338,10.8472,10.8338,10.8472,29600.0
2005-06-29 09:55:00,16.21,16.23,16.2,16.2,75600.0,10.8472,10.8606,10.8405,10.8405,75600.0
2005-06-29 10:00:00,16.23,16.23,16.2,16.22,68400.0,10.8606,10.8606,10.8405,10.8539,68400.0
2005-06-29 10:05:00,16.21,16.22,16.19,16.22,46800.0,10.8472,10.8539,10.8338,10.8539,46800.0
2005-06-29 10:10:00,16.22,16.23,16.19,16.2,32400.0,10.8539,10.8606,10.8338,10.8405,32400.0
2005-06-29 10:15:00,16.21,16.22,16.2,16.22,36000.0,10.8472,10.8539,10.8405,10.8539,36000.0
2005-06-29 10:20:00,16.21,16.22,16.21,16.22,50400.0,10.8472,10.8539,10.8472,10.8539,50400.0
2005-06-29 10:25:00,16.21,16.23,16.21,16.22,20400.0,10.8472,10.8606,10.8472,10.8539,20400.0
2005-06-29 10:30:00,16.23,16.3,16.23,16.3,117200.0,10.8606,10.9074,10.8606,10.9074,117200.0
2005-06-29 10:35:00,16.29,16.3,16.28,16.28,74800.0,10.9007,10.9074,10.894,10.894,74800.0
2005-06-29 10:40:00,16.28,16.34,16.28,16.3,70800.0,10.894,10.9342,10.894,10.9074,70800.0
2005-06-29 10:45:00,16.31,16.31,16.31,16.31,45200.0,10.9141,10.9141,10.9141,10.9141,45200.0
2005-06-29 10:50:00,16.31,16.31,16.3,16.31,29200.0,10.9141,10.9141,10.9074,10.9141,29200.0
2005-06-29 10:55:00,16.31,16.31,16.28,16.28,24000.0,10.9141,10.9141,10.894,10.894,24000.0
2005-06-29 11:00:00,16.28,16.28,16.25,16.25,59200.0,10.894,10.894,10.8739,10.8739,59200.0
2005-06-29 11:05:00,16.25,16.25,16.23,16.24,24000.0,10.8739,10.8739,10.8606,10.8673,24000.0
2005-06-29 11:10:00,16.24,16.25,16.24,16.25,18800.0,10.8673,10.8739,10.8673,10.8739,18800.0
2005-06-29 11:15:00,16.25,16.25,16.22,16.25,46000.0,10.8739,10.8739,10.8539,10.8739,46000.0
2005-06-29 11:20:00,16.25,16.25,16.24,16.25,11200.0,10.8739,10.8739,10.8673,10.8739,11200.0
2005-06-29 11:25:00,16.25,16.27,16.25,16.26,19200.0,10.8739,10.8873,10.8739,10.8806,19200.0
2005-06-29 11:30:00,16.27,16.27,16.25,16.26,15200.0,10.8873,10.8873,10.8739,10.8806,15200.0
2005-06-29 11:35:00,16.26,16.27,16.26,16.27,15600.0,10.8806,10.8873,10.8806,10.8873,15600.0
2005-06-29 11:40:00,16.27,16.29,16.27,16.29,20800.0,10.8873,10.9007,10.8873,10.9007,20800.0
2005-06-29 11:45:00,16.3,16.31,16.26,16.3,44800.0,10.9074,10.9141,10.8806,10.9074,44800.0
2005-06-29 11:50:00,16.3,16.3,16.29,16.29,8000.0,10.9074,10.9074,10.9007,10.9007,8000.0
2005-06-29 11:55:00,16.29,16.29,16.27,16.28,12800.0,10.9007,10.9007,10.8873,10.894,12800.0
2005-06-29 12:00:00,16.27,16.28,16.26,16.26,26800.0,10.8873,10.894,10.8806,10.8806,26800.0
2005-06-29 12:05:00,16.26,16.27,16.26,16.26,6800.0,10.8806,10.8873,10.8806,10.8806,6800.0
2005-06-29 12:10:00,16.26,16.27,16.26,16.27,6400.0,10.8806,10.8873,10.8806,10.8873,6400.0
2005-06-29 12:15:00,16.26,16.27,16.26,16.27,26800.0,10.8806,10.8873,10.8806,10.8873,26800.0
2005-06-29 12:20:00,16.27,16.27,16.25,16.25,16800.0,10.8873,10.8873,10.8739,10.8739,16800.0
2005-06-29 12:25:00,16.26,16.27,16.25,16.26,23200.0,10.8806,10.8873,10.8739,10.8806,23200.0
2005-06-29 12:30:00,16.25,16.26,16.25,16.26,19200.0,10.8739,10.8806,10.8739,10.8806,19200.0
2005-06-29 12:35:00,16.26,16.28,16.26,16.27,33200.0,10.8806,10.894,10.8806,10.8873,33200.0
2005-06-29 12:40:00,16.27,16.29,16.27,16.29,8400.0,10.8873,10.9007,10.8873,10.9007,8400.0
2005-06-29 12:45:00,16.29,16.29,16.28,16.29,18000.0,10.9007,10.9007,10.894,10.9007,18000.0
2005-06-29 12:50:00,16.29,16.29,16.29,16.29,9600.0,10.9007,10.9007,10.9007,10.9007,9600.0
2005-06-29 12:55:00,16.3,16.3,16.28,16.28,10400.0,10.9074,10.9074,10.894,10.894,10400.0
2005-06-29 13:00:00,16.28,16.29,16.28,16.28,29600.0,10.894,10.9007,10.894,10.894,29600.0
2005-06-29 13:05:00,16.28,16.28,16.27,16.27,2800.0,10.894,10.894,10.8873,10.8873,2800.0
2005-06-29 13:10:00,16.27,16.29,16.27,16.28,44400.0,10.8873,10.9007,10.8873,10.894,44400.0
2005-06-29 13:15:00,16.28,16.28,16.28,16.28,8400.0,10.894,10.894,10.894,10.894,8400.0
2005-06-29 13:20:00,16.28,16.28,16.28,16.28,11200.0,10.894,10.894,10.894,10.894,11200.0
2005-06-29 13:25:00,16.28,16.28,16.28,16.28,19200.0,10.894,10.894,10.894,10.894,19200.0
2005-06-29 13:30:00,16.28,16.29,16.27,16.28,24400.0,10.894,10.9007,10.8873,10.894,24400.0
2005-06-29 13:35:00,16.27,16.28,16.27,16.27,36400.0,10.8873,10.894,10.8873,10.8873,36400.0
2005-06-29 13:40:00,16.27,16.28,16.27,16.28,6800.0,10.8873,10.894,10.8873,10.894,6800.0
2005-06-29 13:45:00,16.28,16.28,16.25,16.25,28800.0,10.894,10.894,10.8739,10.8739,28800.0
2005-06-29 13:50:00,16.26,16.27,16.24,16.24,19200.0,10.8806,10.8873,10.8673,10.8673,19200.0
2005-06-29 13:55:00,16.25,16.25,16.23,16.23,27200.0,10.8739,10.8739,10.8606,10.8606,27200.0
2005-06-29 14:00:00,16.23,16.25,16.23,16.23,21200.0,10.8606,10.8739,10.8606,10.8606,21200.0
2005-06-29 14:05:00,16.23,16.25,16.23,16.23,15600.0,10.8606,10.8739,10.8606,10.8606,15600.0
2005-06-29 14:10:00,16.23,16.25,16.23,16.25,8400.0,10.8606,10.8739,10.8606,10.8739,8400.0
2005-06-29 14:15:00,16.25,16.25,16.24,16.25,10800.0,10.8739,10.8739,10.8673,10.8739,10800.0
2005-06-29 14:20:00,16.24,16.25,16.24,16.25,13600.0,10.8673,10.8739,10.8673,10.8739,13600.0
2005-06-29 14:25:00,16.25,16.26,16.25,16.25,11600.0,10.8739,10.8806,10.8739,10.8739,11600.0
2005-06-29 14:30:00,16.25,16.28,16.25,16.28,20800.0,10.8739,10.894,10.8739,10.894,20800.0
2005-06-29 14:35:00,16.28,16.28,16.26,16.26,14000.0,10.894,10.894,10.8806,10.8806,14000.0
2005-06-29 14:40:00,16.26,16.28,16.26,16.28,32400.0,10.8806,10.894,10.8806,10.894,32400.0
2005-06-29 14:45:00,16.28,16.28,16.26,16.26,23200.0,10.894,10.894,10.8806,10.8806,23200.0
2005-06-29 14:50:00,16.27,16.27,16.24,16.24,34000.0,10.8873,10.8873,10.8673,10.8673,34000.0
2005-06-29 14:55:00,16.24,16.24,16.23,16.24,30000.0,10.8673,10.8673,10.8606,10.8673,30000.0
2005-06-29 15:00:00,16.23,16.23,16.22,16.22,42000.0,10.8606,10.8606,10.8539,10.8539,42000.0
2005-06-29 15:05:00,16.23,16.24,16.23,16.23,36000.0,10.8606,10.8673,10.8606,10.8606,36000.0
2005-06-29 15:10:00,16.23,16.23,16.22,16.23,48400.0,10.8606,10.8606,10.8539,10.8606,48400.0
2005-06-29 15:15:00,16.23,16.24,16.23,16.23,23200.0,10.8606,10.8673,10.8606,10.8606,23200.0
2005-06-29 15:20:00,16.23,16.23,16.22,16.22,49200.0,10.8606,10.8606,10.8539,10.8539,49200.0
2005-06-29 15:25:00,16.22,16.23,16.21,16.22,78400.0,10.8539,10.8606,10.8472,10.8539,78400.0
2005-06-29 15:30:00,16.22,16.23,16.22,16.22,76800.0,10.8539,10.8606,10.8539,10.8539,76800.0
2005-06-29 15:35:00,16.22,16.23,16.2,16.23,132400.0,10.8539,10.8606,10.8405,10.8606,132400.0
2005-06-29 15:40:00,16.23,16.24,16.22,16.23,124000.0,10.8606,10.8673,10.8539,10.8606,124000.0
2005-06-29 15:45:00,16.24,16.24,16.22,16.22,143600.0,10.8673,10.8673,10.8539,10.8539,143600.0
2005-06-29 15:50:00,16.22,16.24,16.22,16.23,124400.0,10.8539,10.8673,10.8539,10.8606,124400.0
2005-06-29 15:55:00,16.23,16.24,16.22,16.22,182800.0,10.8606,10.8673,10.8539,10.8539,182800.0
2005-06-30 09:30:00,16.31,16.34,16.29,16.33,64000.0,10.9141,10.9342,10.9007,10.9275,64000.0
2005-06-30 09:35:00,16.32,16.32,16.29,16.29,75200.0,10.9208,10.9208,10.9007,10.9007,75200.0
2005-06-30 09:40:00,16.3,16.3,16.29,16.29,69200.0,10.9074,10.9074,10.9007,10.9007,69200.0
2005-06-30 09:45:00,16.29,16.3,16.26,16.26,66800.0,10.9007,10.9074,10.8806,10.8806,66800.0
2005-06-30 09:50:00,16.26,16.29,16.25,16.25,76400.0,10.8806,10.9007,10.8739,10.8739,76400.0
2005-06-30 09:55:00,16.25,16.26,16.25,16.25,179200.0,10.8739,10.8806,10.8739,10.8739,179200.0
2005-06-30 10:00:00,16.25,16.25,16.25,16.25,121600.0,10.8739,10.8739,10.8739,10.8739,121600.0
2005-06-30 10:05:00,16.25,16.25,16.25,16.25,76400.0,10.8739,10.8739,10.8739,10.8739,76400.0
2005-06-30 10:10:00,16.25,16.25,16.25,16.25,71200.0,10.8739,10.8739,10.8739,10.8739,71200.0
2005-06-30 10:15:00,16.25,16.25,16.25,16.25,55200.0,10.8739,10.8739,10.8739,10.8739,55200.0
2005-06-30 10:20:00,16.25,16.25,16.25,16.25,160800.0,10.8739,10.8739,10.8739,10.8739,160800.0
2005-06-30 10:25:00,16.25,16.25,16.24,16.25,170800.0,10.8739,10.8739,10.8673,10.8739,170800.0
2005-06-30 10:30:00,16.25,16.25,16.24,16.25,57200.0,10.8739,10.8739,10.8673,10.8739,57200.0
2005-06-30 10:35:00,16.24,16.24,16.23,16.23,91200.0,10.8673,10.8673,10.8606,10.8606,91200.0
2005-06-30 10:40:00,16.22,16.24,16.22,16.24,80800.0,10.8539,10.8673,10.8539,10.8673,80800.0
2005-06-30 10:45:00,16.24,16.25,16.24,16.25,29200.0,10.8673,10.8739,10.8673,10.8739,29200.0
2005-06-30 10:50:00,16.25,16.25,16.25,16.25,52400.0,10.8739,10.8739,10.8739,10.8739,52400.0
2005-06-30 10:55:00,16.25,16.25,16.24,16.24,35600.0,10.8739,10.8739,10.8673,10.8673,35600.0
2005-06-30 11:00:00,16.24,16.25,16.24,16.24,28000.0,10.8673,10.8739,10.8673,10.8673,28000.0
2005-06-30 11:05:00,16.24,16.25,16.24,16.25,48000.0,10.8673,10.8739,10.8673,10.8739,48000.0
2005-06-30 11:10:00,16.25,16.25,16.24,16.25,125200.0,10.8739,10.8739,10.8673,10.8739,125200.0
2005-06-30 11:15:00,16.25,16.25,16.25,16.25,17200.0,10.8739,10.8739,10.8739,10.8739,17200.0
2005-06-30 11:20:00,16.25,16.25,16.25,16.25,49200.0,10.8739,10.8739,10.8739,10.8739,49200.0
2005-06-30 11:25:00,16.25,16.25,16.23,16.24,28000.0,10.8739,10.8739,10.8606,10.8673,28000.0
2005-06-30 11:30:00,16.24,16.24,16.24,16.24,27200.0,10.8673,10.8673,10.8673,10.8673,27200.0
2005-06-30 11:35:00,16.24,16.24,16.23,16.23,32400.0,10.8673,10.8673,10.8606,10.8606,32400.0
2005-06-30 11:40:00,16.23,16.25,16.23,16.24,87200.0,10.8606,10.8739,10.8606,10.8673,87200.0
2005-06-30 11:45:00,16.24,16.25,16.24,16.24,58000.0,10.8673,10.8739,10.8673,10.8673,58000.0
2005-06-30 11:50:00,16.24,16.25,16.24,16.25,51200.0,10.8673,10.8739,10.8673,10.8739,51200.0
2005-06-30 11:55:00,16.25,16.25,16.25,16.25,36800.0,10.8739,10.8739,10.8739,10.8739,36800.0
2005-06-30 12:00:00,16.25,16.25,16.25,16.25,48000.0,10.8739,10.8739,10.8739,10.8739,48000.0
2005-06-30 12:05:00,16.25,16.25,16.24,16.24,10000.0,10.8739,10.8739,10.8673,10.8673,10000.0
2005-06-30 12:10:00,16.24,16.25,16.24,16.25,25600.0,10.8673,10.8739,10.8673,10.8739,25600.0
2005-06-30 12:15:00,16.25,16.26,16.25,16.25,47200.0,10.8739,10.8806,10.8739,10.8739,47200.0
2005-06-30 12:20:00,16.25,16.25,16.24,16.25,36000.0,10.8739,10.8739,10.8673,10.8739,36000.0
2005-06-30 12:25:00,16.25,16.28,16.25,16.27,50000.0,10.8739,10.894,10.8739,10.8873,50000.0
2005-06-30 12:30:00,16.27,16.28,16.27,16.28,18800.0,10.8873,10.894,10.8873,10.894,18800.0
2005-06-30 12:35:00,16.28,16.29,16.28,16.29,27200.0,10.894,10.9007,10.894,10.9007,27200.0
2005-06-30 12:40:00,16.29,16.29,16.27,16.28,16400.0,10.9007,10.9007,10.8873,10.894,16400.0
2005-06-30 12:45:00,16.29,16.29,16.29,16.29,10000.0,10.9007,10.9007,10.9007,10.9007,10000.0
2005-06-30 12:50:00,16.29,16.29,16.26,16.26,18800.0,10.9007,10.9007,10.8806,10.8806,18800.0
2005-06-30 12:55:00,16.26,16.27,16.25,16.26,16800.0,10.8806,10.8873,10.8739,10.8806,16800.0
2005-06-30 13:00:00,16.25,16.25,16.24,16.24,26800.0,10.8739,10.8739,10.8673,10.8673,26800.0
2005-06-30 13:05:00,16.25,16.25,16.24,16.24,8000.0,10.8739,10.8739,10.8673,10.8673,8000.0
2005-06-30 13:10:00,16.24,16.24,16.23,16.24,18400.0,10.8673,10.8673,10.8606,10.8673,18400.0
2005-06-30 13:15:00,16.24,16.24,16.23,16.23,17600.0,10.8673,10.8673,10.8606,10.8606,17600.0
2005-06-30 13:20:00,16.24,16.24,16.23,16.24,13600.0,10.8673,10.8673,10.8606,10.8673,13600.0
2005-06-30 13:25:00,16.24,16.25,16.24,16.25,13200.0,10.8673,10.8739,10.8673,10.8739,13200.0
2005-06-30 13:30:00,16.25,16.25,16.24,16.25,28800.0,10.8739,10.8739,10.8673,10.8739,28800.0
2005-06-30 13:35:00,16.25,16.25,16.25,16.25,16400.0,10.8739,10.8739,10.8739,10.8739,16400.0
2005-06-30 13:40:00,16.25,16.25,16.25,16.25,14400.0,10.8739,10.8739,10.8739,10.8739,14400.0
2005-06-30 13:45:00,16.25,16.25,16.25,16.25,20000.0,10.8739,10.8739,10.8739,10.8739,20000.0
2005-06-30 13:50:00,16.25,16.25,16.25,16.25,23200.0,10.8739,10.8739,10.8739,10.8739,23200.0
2005-06-30 13:55:00,16.25,16.26,16.25,16.26,34000.0,10.8739,10.8806,10.8739,10.8806,34000.0
2005-06-30 14:00:00,16.26,16.28,16.26,16.27,59200.0,10.8806,10.894,10.8806,10.8873,59200.0
2005-06-30 14:05:00,16.27,16.27,16.26,16.27,24800.0,10.8873,10.8873,10.8806,10.8873,24800.0
2005-06-30 14:10:00,16.27,16.27,16.26,16.27,27600.0,10.8873,10.8873,10.8806,10.8873,27600.0
2005-06-30 14:15:00,16.27,16.27,16.25,16.26,50800.0,10.8873,10.8873,10.8739,10.8806,50800.0
2005-06-30 14:20:00,16.26,16.26,16.21,16.24,74400.0,10.8806,10.8806,10.8472,10.8673,74400.0
2005-06-30 14:25:00,16.24,16.25,16.22,16.23,34000.0,10.8673,10.8739,10.8539,10.8606,34000.0
2005-06-30 14:30:00,16.23,16.24,16.2,16.21,47200.0,10.8606,10.8673,10.8405,10.8472,47200.0
2005-06-30 14:35:00,16.22,16.24,16.2,16.21,149200.0,10.8539,10.8673,10.8405,10.8472,149200.0
2005-06-30 14:40:00,16.21,16.22,16.21,16.21,190400.0,10.8472,10.8539,10.8472,10.8472,190400.0
2005-06-30 14:45:00,16.21,16.23,16.21,16.22,74800.0,10.8472,10.8606,10.8472,10.8539,74800.0
2005-06-30 14:50:00,16.21,16.23,16.21,16.23,129200.0,10.8472,10.8606,10.8472,10.8606,129200.0
2005-06-30 14:55:00,16.23,16.25,16.23,16.24,46000.0,10.8606,10.8739,10.8606,10.8673,46000.0
2005-06-30 15:00:00,16.24,16.24,16.22,16.22,40000.0,10.8673,10.8673,10.8539,10.8539,40000.0
2005-06-30 15:05:00,16.21,16.23,16.21,16.21,35200.0,10.8472,10.8606,10.8472,10.8472,35200.0
2005-06-30 15:10:00,16.22,16.23,16.19,16.23,74000.0,10.8539,10.8606,10.8338,10.8606,74000.0
2005-06-30 15:15:00,16.21,16.22,16.2,16.22,47600.0,10.8472,10.8539,10.8405,10.8539,47600.0
2005-06-30 15:20:00,16.22,16.22,16.2,16.2,93200.0,10.8539,10.8539,10.8405,10.8405,93200.0
2005-06-30 15:25:00,16.2,16.21,16.2,16.21,250400.0,10.8405,10.8472,10.8405,10.8472,250400.0
2005-06-30 15:30:00,16.21,16.21,16.2,16.2,144000.0,10.8472,10.8472,10.8405,10.8405,144000.0
2005-06-30 15:35:00,16.2,16.22,16.2,16.21,147200.0,10.8405,10.8539,10.8405,10.8472,147200.0
2005-06-30 15:40:00,16.21,16.21,16.19,16.19,110800.0,10.8472,10.8472,10.8338,10.8338,110800.0
2005-06-30 15:45:00,16.19,16.2,16.19,16.19,159600.0,10.8338,10.8405,10.8338,10.8338,159600.0
2005-06-30 15:50:00,16.19,16.2,16.18,16.19,174000.0,10.8338,10.8405,10.8271,10.8338,174000.0
2005-06-30 15:55:00,16.19,16.19,16.19,16.19,224400.0,10.8338,10.8338,10.8338,10.8338,224400.0
2005-07-01 09:30:00,16.25,16.26,16.25,16.25,47200.0,10.8739,10.8806,10.8739,10.8739,47200.0
2005-07-01 09:35:00,16.25,16.3,16.25,16.28,40800.0,10.8739,10.9074,10.8739,10.894,40800.0
2005-07-01 09:40:00,16.28,16.32,16.26,16.28,28400.0,10.894,10.9208,10.8806,10.894,28400.0
2005-07-01 09:45:00,16.26,16.27,16.26,16.26,40400.0,10.8806,10.8873,10.8806,10.8806,40400.0
2005-07-01 09:50:00,16.25,16.27,16.23,16.26,110000.0,10.8739,10.8873,10.8606,10.8806,110000.0
2005-07-01 09:55:00,16.27,16.28,16.25,16.27,48800.0,10.8873,10.894,10.8739,10.8873,48800.0
2005-07-01 10:00:00,16.27,16.3,16.25,16.29,91600.0,10.8873,10.9074,10.8739,10.9007,91600.0
2005-07-01 10:05:00,16.29,16.34,16.29,16.32,113200.0,10.9007,10.9342,10.9007,10.9208,113200.0
2005-07-01 10:10:00,16.33,16.33,16.26,16.27,61600.0,10.9275,10.9275,10.8806,10.8873,61600.0
2005-07-01 10:15:00,16.27,16.27,16.23,16.25,51600.0,10.8873,10.8873,10.8606,10.8739,51600.0
2005-07-01 10:20:00,16.25,16.28,16.25,16.25,52800.0,10.8739,10.894,10.8739,10.8739,52800.0
2005-07-01 10:25:00,16.25,16.26,16.24,16.26,46400.0,10.8739,10.8806,10.8673,10.8806,46400.0
2005-07-01 10:30:00,16.28,16.31,16.28,16.31,41200.0,10.894,10.9141,10.894,10.9141,41200.0
2005-07-01 10:35:00,16.31,16.33,16.3,16.32,73200.0,10.9141,10.9275,10.9074,10.9208,73200.0
2005-07-01 10:40:00,16.32,16.32,16.3,16.31,34800.0,10.9208,10.9208,10.9074,10.9141,34800.0
2005-07-01 10:45:00,16.31,16.31,16.28,16.3,62000.0,10.9141,10.9141,10.894,10.9074,62000.0
2005-07-01 10:50:00,16.3,16.31,16.3,16.31,22400.0,10.9074,10.9141,10.9074,10.9141,22400.0
2005-07-01 10:55:00,16.3,16.3,16.29,16.29,27600.0,10.9074,10.9074,10.9007,10.9007,27600.0
2005-07-01 11:00:00,16.29,16.29,16.26,16.27,52800.0,10.9007,10.9007,10.8806,10.8873,52800.0
2005-07-01 11:05:00,16.26,16.27,16.26,16.27,34400.0,10.8806,10.8873,10.8806,10.8873,34400.0
2005-07-01 11:10:00,16.27,16.29,16.26,16.28,36000.0,10.8873,10.9007,10.8806,10.894,36000.0
2005-07-01 11:15:00,16.28,16.3,16.28,16.29,26800.0,10.894,10.9074,10.894,10.9007,26800.0
2005-07-01 11:20:00,16.29,16.3,16.26,16.3,32800.0,10.9007,10.9074,10.8806,10.9074,32800.0
2005-07-01 11:25:00,16.29,16.29,16.27,16.29,21600.0,10.9007,10.9007,10.8873,10.9007,21600.0
2005-07-01 11:30:00,16.29,16.29,16.26,16.26,16400.0,10.9007,10.9007,10.8806,10.8806,16400.0
2005-07-01 11:35:00,16.25,16.25,16.23,16.23,37600.0,10.8739,10.8739,10.8606,10.8606,37600.0
2005-07-01 11:40:00,16.24,16.24,16.22,16.22,27200.0,10.8673,10.8673,10.8539,10.8539,27200.0
2005-07-01 11:45:00,16.22,16.23,16.21,16.23,26400.0,10.8539,10.8606,10.8472,10.8606,26400.0
2005-07-01 11:50:00,16.23,16.24,16.22,16.23,25600.0,10.8606,10.8673,10.8539,10.8606,25600.0
2005-07-01 11:55:00,16.24,16.24,16.22,16.22,30000.0,10.8673,10.8673,10.8539,10.8539,30000.0
2005-07-01 12:00:00,16.22,16.23,16.21,16.22,23600.0,10.8539,10.8606,10.8472,10.8539,23600.0
2005-07-01 12:05:00,16.22,16.22,16.21,16.21,31600.0,10.8539,10.8539,10.8472,10.8472,31600.0
2005-07-01 12:10:00,16.22,16.22,16.21,16.22,13200.0,10.8539,10.8539,10.8472,10.8539,13200.0
2005-07-01 12:15:00,16.22,16.22,16.2,16.2,24000.0,10.8539,10.8539,10.8405,10.8405,24000.0
2005-07-01 12:20:00,16.21,16.25,16.21,16.24,22800.0,10.8472,10.8739,10.8472,10.8673,22800.0
2005-07-01 12:25:00,16.24,16.24,16.22,16.24,24000.0,10.8673,10.8673,10.8539,10.8673,24000.0
2005-07-01 12:30:00,16.24,16.24,16.23,16.23,44000.0,10.8673,10.8673,10.8606,10.8606,44000.0
2005-07-01 12:35:00,16.24,16.26,16.24,16.25,15600.0,10.8673,10.8806,10.8673,10.8739,15600.0
2005-07-01 12:40:00,16.25,16.26,16.25,16.25,19200.0,10.8739,10.8806,10.8739,10.8739,19200.0
2005-07-01 12:45:00,16.25,16.26,16.25,16.26,26800.0,10.8739,10.8806,10.8739,10.8806,26800.0
2005-07-01 12:50:00,16.27,16.29,16.27,16.28,19200.0,10.8873,10.9007,10.8873,10.894,19200.0
2005-07-01 12:55:00,16.28,16.29,16.28,16.29,16000.0,10.894,10.9007,10.894,10.9007,16000.0
2005-07-01 13:00:00,16.29,16.29,16.26,16.27,16800.0,10.9007,10.9007,10.8806,10.8873,16800.0
2005-07-01 13:05:00,16.27,16.28,16.27,16.27,13200.0,10.8873,10.894,10.8873,10.8873,13200.0
2005-07-01 13:10:00,16.27,16.28,16.26,16.27,37200.0,10.8873,10.894,10.8806,10.8873,37200.0
2005-07-01 13:15:00,16.28,16.28,16.27,16.27,18800.0,10.894,10.894,10.8873,10.8873,18800.0
2005-07-01 13:20:00,16.27,16.28,16.25,16.25,44800.0,10.8873,10.894,10.8739,10.8739,44800.0
2005-07-01 13:25:00,16.24,16.25,16.24,16.24,41200.0,10.8673,10.8739,10.8673,10.8673,41200.0
2005-07-01 13:30:00,16.23,16.25,16.23,16.25,28800.0,10.8606,10.8739,10.8606,10.8739,28800.0
2005-07-01 13:35:00,16.25,16.25,16.25,16.25,22000.0,10.8739,10.8739,10.8739,10.8739,22000.0
2005-07-01 13:40:00,16.25,16.25,16.24,16.25,44000.0,10.8739,10.8739,10.8673,10.8739,44000.0
2005-07-01 13:45:00,16.25,16.25,16.25,16.25,11200.0,10.8739,10.8739,10.8739,10.8739,11200.0
2005-07-01 13:50:00,16.25,16.28,16.24,16.27,95200.0,10.8739,10.894,10.8673,10.8873,95200.0
2005-07-01 13:55:00,16.27,16.3,16.26,16.27,57600.0,10.8873,10.9074,10.8806,10.8873,57600.0
2005-07-01 14:00:00,16.27,16.28,16.27,16.28,35600.0,10.8873,10.894,10.8873,10.894,35600.0
2005-07-01 14:05:00,16.28,16.28,16.26,16.27,45200.0,10.894,10.894,10.8806,10.8873,45200.0
2005-07-01 14:10:00,16.27,16.27,16.25,16.25,39600.0,10.8873,10.8873,10.8739,10.8739,39600.0
2005-07-01 14:15:00,16.25,16.25,16.24,16.24,45200.0,10.8739,10.8739,10.8673,10.8673,45200.0
2005-07-01 14:20:00,16.24,16.25,16.24,16.24,36000.0,10.8673,10.8739,10.8673,10.8673,36000.0
2005-07-01 14:25:00,16.24,16.24,16.24,16.24,28400.0,10.8673,10.8673,10.8673,10.8673,28400.0
2005-07-01 14:30:00,16.24,16.25,16.24,16.24,50000.0,10.8673,10.8739,10.8673,10.8673,50000.0
2005-07-01 14:35:00,16.24,16.25,16.24,16.25,41600.0,10.8673,10.8739,10.8673,10.8739,41600.0
2005-07-01 14:40:00,16.25,16.26,16.24,16.26,57600.0,10.8739,10.8806,10.8673,10.8806,57600.0
2005-07-01 14:45:00,16.25,16.25,16.24,16.25,44400.0,10.8739,10.8739,10.8673,10.8739,44400.0
2005-07-01 14:50:00,16.25,16.26,16.24,16.24,42400.0,10.8739,10.8806,10.8673,10.8673,42400.0
2005-07-01 14:55:00,16.24,16.24,16.23,16.24,44400.0,10.8673,10.8673,10.8606,10.8673,44400.0
2005-07-01 15:00:00,16.24,16.24,16.22,16.24,49200.0,10.8673,10.8673,10.8539,10.8673,49200.0
2005-07-01 15:05:00,16.24,16.25,16.24,16.24,24000.0,10.8673,10.8739,10.8673,10.8673,24000.0
2005-07-01 15:10:00,16.24,16.24,16.23,16.24,37600.0,10.8673,10.8673,10.8606,10.8673,37600.0
2005-07-01 15:15:00,16.24,16.24,16.24,16.24,38000.0,10.8673,10.8673,10.8673,10.8673,38000.0
2005-07-01 15:20:00,16.24,16.24,16.23,16.24,70800.0,10.8673,10.8673,10.8606,10.8673,70800.0
2005-07-01 15:25:00,16.23,16.25,16.22,16.24,41200.0,10.8606,10.8739,10.8539,10.8673,41200.0
2005-07-01 15:30:00,16.24,16.27,16.24,16.26,28400.0,10.8673,10.8873,10.8673,10.8806,28400.0
2005-07-01 15:35:00,16.25,16.26,16.25,16.25,31200.0,10.8739,10.8806,10.8739,10.8739,31200.0
2005-07-01 15:40:00,16.25,16.25,16.24,16.25,45600.0,10.8739,10.8739,10.8673,10.8739,45600.0
2005-07-01 15:45:00,16.25,16.25,16.25,16.25,96000.0,10.8739,10.8739,10.8739,10.8739,96000.0
2005-07-01 15:50:00,16.25,16.26,16.25,16.25,47200.0,10.8739,10.8806,10.8739,10.8739,47200.0
2005-07-01 15:55:00,16.25,16.27,16.25,16.26,62000.0,10.8739,10.8873,10.8739,10.8806,62000.0
2005-07-05 09:30:00,16.19,16.19,16.15,16.15,60000.0,10.8338,10.8338,10.807,10.807,60000.0
2005-07-05 09:35:00,16.15,16.15,16.06,16.07,120800.0,10.807,10.807,10.7468,10.7535,120800.0
2005-07-05 09:40:00,16.07,16.1,16.07,16.1,220800.0,10.7535,10.7736,10.7535,10.7736,220800.0
2005-07-05 09:45:00,16.09,16.1,16.06,16.06,76400.0,10.7669,10.7736,10.7468,10.7468,76400.0
2005-07-05 09:50:00,16.06,16.07,16.05,16.05,84800.0,10.7468,10.7535,10.7401,10.7401,84800.0
2005-07-05 09:55:00,16.05,16.07,16.05,16.06,78400.0,10.7401,10.7535,10.7401,10.7468,78400.0
2005-07-05 10:00:00,16.06,16.08,16.05,16.08,57200.0,10.7468,10.7602,10.7401,10.7602,57200.0
2005-07-05 10:05:00,16.08,16.08,16.07,16.08,39600.0,10.7602,10.7602,10.7535,10.7602,39600.0
2005-07-05 10:10:00,16.08,16.13,16.08,16.11,71200.0,10.7602,10.7936,10.7602,10.7803,71200.0
2005-07-05 10:15:00,16.11,16.14,16.11,16.14,78000.0,10.7803,10.8003,10.7803,10.8003,78000.0
2005-07-05 10:20:00,16.14,16.16,16.14,16.15,44800.0,10.8003,10.8137,10.8003,10.807,44800.0
2005-07-05 10:25:00,16.16,16.2,16.16,16.2,37200.0,10.8137,10.8405,10.8137,10.8405,37200.0
2005-07-05 10:30:00,16.21,16.21,16.19,16.2,27200.0,10.8472,10.8472,10.8338,10.8405,27200.0
2005-07-05 10:35:00,16.2,16.2,16.18,16.19,28000.0,10.8405,10.8405,10.8271,10.8338,28000.0
2005-07-05 10:40:00,16.19,16.21,16.19,16.2,30000.0,10.8338,10.8472,10.8338,10.8405,30000.0
2005-07-05 10:45:00,16.2,16.25,16.2,16.23,70400.0,10.8405,10.8739,10.8405,10.8606,70400.0
2005-07-05 10:50:00,16.23,16.24,16.22,16.22,48400.0,10.8606,10.8673,10.8539,10.8539,48400.0
2005-07-05 10:55:00,16.23,16.25,16.23,16.25,15600.0,10.8606,10.8739,10.8606,10.8739,15600.0
2005-07-05 11:00:00,16.25,16.25,16.22,16.22,39200.0,10.8739,10.8739,10.8539,10.8539,39200.0
2005-07-05 11:05:00,16.21,16.25,16.21,16.25,36800.0,10.8472,10.8739,10.8472,10.8739,36800.0
2005-07-05 11:10:00,16.24,16.25,16.24,16.25,14800.0,10.8673,10.8739,10.8673,10.8739,14800.0
2005-07-05 11:15:00,16.25,16.25,16.24,16.24,17600.0,10.8739,10.8739,10.8673,10.8673,17600.0
2005-07-05 11:20:00,16.24,16.25,16.24,16.25,43600.0,10.8673,10.8739,10.8673,10.8739,43600.0
2005-07-05 11:25:00,16.25,16.3,16.25,16.3,21600.0,10.8739,10.9074,10.8739,10.9074,21600.0
2005-07-05 11:30:00,16.3,16.31,16.3,16.3,25200.0,10.9074,10.9141,10.9074,10.9074,25200.0
2005-07-05 11:35:00,16.3,16.32,16.29,16.32,18400.0,10.9074,10.9208,10.9007,10.9208,18400.0
2005-07-05 11:40:00,16.32,16.33,16.3,16.3,22800.0,10.9208,10.9275,10.9074,10.9074,22800.0
2005-07-05 11:45:00,16.31,16.31,16.24,16.25,47200.0,10.9141,10.9141,10.8673,10.8739,47200.0
2005-07-05 11:50:00,16.25,16.25,16.24,16.25,22800.0,10.8739,10.8739,10.8673,10.8739,22800.0
2005-07-05 11:55:00,16.24,16.24,16.23,16.23,9600.0,10.8673,10.8673,10.8606,10.8606,9600.0
2005-07-05 12:00:00,16.23,16.24,16.23,16.23,18400.0,10.8606,10.8673,10.8606,10.8606,18400.0
2005-07-05 12:05:00,16.23,16.23,16.23,16.23,10000.0,10.8606,10.8606,10.8606,10.8606,10000.0
2005-07-05 12:10:00,16.22,16.22,16.2,16.2,20000.0,10.8539,10.8539,10.8405,10.8405,20000.0
2005-07-05 12:15:00,16.2,16.22,16.2,16.21,32000.0,10.8405,10.8539,10.8405,10.8472,32000.0
2005-07-05 12:20:00,16.21,16.23,16.21,16.23,23200.0,10.8472,10.8606,10.8472,10.8606,23200.0
2005-07-05 12:25:00,16.24,16.29,16.24,16.29,30400.0,10.8673,10.9007,10.8673,10.9007,30400.0
2005-07-05 12:30:00,16.29,16.3,16.28,16.3,38400.0,10.9007,10.9074,10.894,10.9074,38400.0
2005-07-05 12:35:00,16.3,16.3,16.29,16.3,21600.0,10.9074,10.9074,10.9007,10.9074,21600.0
2005-07-05 12:40:00,16.3,16.3,16.29,16.3,26000.0,10.9074,10.9074,10.9007,10.9074,26000.0
2005-07-05 12:45:00,16.3,16.32,16.3,16.32,14000.0,10.9074,10.9208,10.9074,10.9208,14000.0
2005-07-05 12:50:00,16.32,16.34,16.32,16.33,22800.0,10.9208,10.9342,10.9208,10.9275,22800.0
2005-07-05 12:55:00,16.32,16.32,16.31,16.31,17200.0,10.9208,10.9208,10.9141,10.9141,17200.0
2005-07-05 13:00:00,16.31,16.31,16.3,16.31,16800.0,10.9141,10.9141,10.9074,10.9141,16800.0
2005-07-05 13:05:00,16.3,16.3,16.29,16.29,11600.0,10.9074,10.9074,10.9007,10.9007,11600.0
2005-07-05 13:10:00,16.3,16.3,16.29,16.3,54800.0,10.9074,10.9074,10.9007,10.9074,54800.0
2005-07-05 13:15:00,16.3,16.3,16.28,16.28,18400.0,10.9074,10.9074,10.894,10.894,18400.0
2005-07-05 13:20:00,16.28,16.31,16.28,16.3,25200.0,10.894,10.9141,10.894,10.9074,25200.0
2005-07-05 13:25:00,16.3,16.31,16.3,16.3,9200.0,10.9074,10.9141,10.9074,10.9074,9200.0
2005-07-05 13:30:00,16.3,16.3,16.27,16.28,43200.0,10.9074,10.9074,10.8873,10.894,43200.0
2005-07-05 13:35:00,16.28,16.29,16.28,16.28,9200.0,10.894,10.9007,10.894,10.894,9200.0
2005-07-05 13:40:00,16.28,16.29,16.28,16.29,22000.0,10.894,10.9007,10.894,10.9007,22000.0
2005-07-05 13:45:00,16.28,16.3,16.28,16.3,14400.0,10.894,10.9074,10.894,10.9074,14400.0
2005-07-05 13:50:00,16.3,16.3,16.28,16.29,20800.0,10.9074,10.9074,10.894,10.9007,20800.0
2005-07-05 13:55:00,16.29,16.3,16.26,16.26,19600.0,10.9007,10.9074,10.8806,10.8806,19600.0
2005-07-05 14:00:00,16.27,16.27,16.27,16.27,15600.0,10.8873,10.8873,10.8873,10.8873,15600.0
2005-07-05 14:05:00,16.27,16.28,16.26,16.27,19600.0,10.8873,10.894,10.8806,10.8873,19600.0
2005-07-05 14:10:00,16.27,16.27,16.25,16.25,11600.0,10.8873,10.8873,10.8739,10.8739,11600.0
2005-07-05 14:15:00,16.25,16.25,16.23,16.24,120800.0,10.8739,10.8739,10.8606,10.8673,120800.0
2005-07-05 14:20:00,16.24,16.24,16.22,16.22,12000.0,10.8673,10.8673,10.8539,10.8539,12000.0
2005-07-05 14:25:00,16.21,16.21,16.2,16.2,55600.0,10.8472,10.8472,10.8405,10.8405,55600.0
2005-07-05 14:30:00,16.2,16.23,16.19,16.22,34800.0,10.8405,10.8606,10.8338,10.8539,34800.0
2005-07-05 14:35:00,16.23,16.25,16.23,16.25,40800.0,10.8606,10.8739,10.8606,10.8739,40800.0
2005-07-05 14:40:00,16.26,16.31,16.26,16.3,93200.0,10.8806,10.9141,10.8806,10.9074,93200.0
2005-07-05 14:45:00,16.3,16.3,16.29,16.3,47200.0,10.9074,10.9074,10.9007,10.9074,47200.0
2005-07-05 14:50:00,16.3,16.31,16.29,16.31,56800.0,10.9074,10.9141,10.9007,10.9141,56800.0
2005-07-05 14:55:00,16.31,16.31,16.29,16.29,30400.0,10.9141,10.9141,10.9007,10.9007,30400.0
2005-07-05 15:00:00,16.29,16.3,16.28,16.28,50000.0,10.9007,10.9074,10.894,10.894,50000.0
2005-07-05 15:05:00,16.29,16.29,16.27,16.27,33600.0,10.9007,10.9007,10.8873,10.8873,33600.0
2005-07-05 15:10:00,16.27,16.27,16.26,16.26,39200.0,10.8873,10.8873,10.8806,10.8806,39200.0
2005-07-05 15:15:00,16.26,16.27,16.25,16.27,26000.0,10.8806,10.8873,10.8739,10.8873,26000.0
2005-07-05 15:20:00,16.27,16.28,16.26,16.26,112400.0,10.8873,10.894,10.8806,10.8806,112400.0
2005-07-05 15:25:00,16.26,16.27,16.25,16.26,153200.0,10.8806,10.8873,10.8739,10.8806,153200.0
2005-07-05 15:30:00,16.26,16.26,16.26,16.26,99200.0,10.8806,10.8806,10.8806,10.8806,99200.0
2005-07-05 15:35:00,16.26,16.26,16.25,16.25,74800.0,10.8806,10.8806,10.8739,10.8739,74800.0
2005-07-05 15:40:00,16.25,16.25,16.25,16.25,131200.0,10.8739,10.8739,10.8739,10.8739,131200.0
2005-07-05 15:45:00,16.25,16.25,16.25,16.25,218400.0,10.8739,10.8739,10.8739,10.8739,218400.0
2005-07-05 15:50:00,16.25,16.26,16.25,16.25,180800.0,10.8739,10.8806,10.8739,10.8739,180800.0
2005-07-05 15:55:00,16.25,16.26,16.25,16.25,150400.0,10.8739,10.8806,10.8739,10.8739,150400.0
2005-07-06 09:30:00,16.24,16.24,16.14,16.15,86400.0,10.8673,10.8673,10.8003,10.807,86400.0
2005-07-06 09:35:00,16.15,16.2,16.15,16.18,233600.0,10.807,10.8405,10.807,10.8271,233600.0
2005-07-06 09:40:00,16.18,16.18,16.13,16.13,109600.0,10.8271,10.8271,10.7936,10.7936,109600.0
2005-07-06 09:45:00,16.14,16.18,16.13,16.18,177600.0,10.8003,10.8271,10.7936,10.8271,177600.0
2005-07-06 09:50:00,16.18,16.21,16.18,16.19,330000.0,10.8271,10.8472,10.8271,10.8338,330000.0
2005-07-06 09:55:00,16.19,16.2,16.18,16.18,83600.0,10.8338,10.8405,10.8271,10.8271,83600.0
2005-07-06 10:00:00,16.18,16.2,16.17,16.19,123600.0,10.8271,10.8405,10.8204,10.8338,123600.0
2005-07-06 10:05:00,16.19,16.21,16.19,16.2,116800.0,10.8338,10.8472,10.8338,10.8405,116800.0
2005-07-06 10:10:00,16.2,16.2,16.19,16.19,147200.0,10.8405,10.8405,10.8338,10.8338,147200.0
2005-07-06 10:15:00,16.19,16.2,16.17,16.18,130000.0,10.8338,10.8405,10.8204,10.8271,130000.0
2005-07-06 10:20:00,16.18,16.18,16.17,16.18,55200.0,10.8271,10.8271,10.8204,10.8271,55200.0
2005-07-06 10:25:00,16.18,16.18,16.15,16.15,73600.0,10.8271,10.8271,10.807,10.807,73600.0
2005-07-06 10:30:00,16.15,16.17,16.14,16.16,45600.0,10.807,10.8204,10.8003,10.8137,45600.0
2005-07-06 10:35:00,16.16,16.19,16.16,16.19,195600.0,10.8137,10.8338,10.8137,10.8338,195600.0
2005-07-06 10:40:00,16.18,16.2,16.18,16.2,29600.0,10.8271,10.8405,10.8271,10.8405,29600.0
2005-07-06 10:45:00,16.2,16.23,16.2,16.23,56000.0,10.8405,10.8606,10.8405,10.8606,56000.0
2005-07-06 10:50:00,16.23,16.28,16.23,16.28,36800.0,10.8606,10.894,10.8606,10.894,36800.0
2005-07-06 10:55:00,16.28,16.31,16.28,16.3,42800.0,10.894,10.9141,10.894,10.9074,42800.0
2005-07-06 11:00:00,16.3,16.3,16.28,16.29,39200.0,10.9074,10.9074,10.894,10.9007,39200.0
2005-07-06 11:05:00,16.28,16.29,16.28,16.28,29600.0,10.894,10.9007,10.894,10.894,29600.0
2005-07-06 11:10:00,16.29,16.29,16.28,16.28,17600.0,10.9007,10.9007,10.894,10.894,17600.0
2005-07-06 11:15:00,16.28,16.29,16.27,16.28,34400.0,10.894,10.9007,10.8873,10.894,34400.0
2005-07-06 11:20:00,16.28,16.28,16.27,16.28,42000.0,10.894,10.894,10.8873,10.894,42000.0
2005-07-06 11:25:00,16.28,16.28,16.27,16.27,47600.0,10.894,10.894,10.8873,10.8873,47600.0
2005-07-06 11:30:00,16.27,16.28,16.27,16.28,39200.0,10.8873,10.894,10.8873,10.894,39200.0
2005-07-06 11:35:00,16.28,16.29,16.28,16.29,20800.0,10.894,10.9007,10.894,10.9007,20800.0
2005-07-06 11:40:00,16.28,16.28,16.28,16.28,18400.0,10.894,10.894,10.894,10.894,18400.0
2005-07-06 11:45:00,16.28,16.29,16.28,16.29,27600.0,10.894,10.9007,10.894,10.9007,27600.0
2005-07-06 11:50:00,16.29,16.31,16.29,16.3,23600.0,10.9007,10.9141,10.9007,10.9074,23600.0
2005-07-06 11:55:00,16.31,16.32,16.3,16.31,20400.0,10.9141,10.9208,10.9074,10.9141,20400.0
2005-07-06 12:00:00,16.31,16.31,16.31,16.31,22800.0,10.9141,10.9141,10.9141,10.9141,22800.0
2005-07-06 12:05:00,16.31,16.35,16.31,16.34,60400.0,10.9141,10.9409,10.9141,10.9342,60400.0
2005-07-06 12:10:00,16.34,16.35,16.34,16.35,13600.0,10.9342,10.9409,10.9342,10.9409,13600.0
2005-07-06 12:15:00,16.35,16.35,16.33,16.34,164400.0,10.9409,10.9409,10.9275,10.9342,164400.0
2005-07-06 12:20:00,16.34,16.34,16.33,16.33,72000.0,10.9342,10.9342,10.9275,10.9275,72000.0
2005-07-06 12:25:00,16.33,16.33,16.3,16.32,51200.0,10.9275,10.9275,10.9074,10.9208,51200.0
2005-07-06 12:30:00,16.32,16.32,16.29,16.3,35600.0,10.9208,10.9208,10.9007,10.9074,35600.0
2005-07-06 12:35:00,16.3,16.3,16.29,16.29,30800.0,10.9074,10.9074,10.9007,10.9007,30800.0
2005-07-06 12:40:00,16.29,16.29,16.28,16.28,14800.0,10.9007,10.9007,10.894,10.894,14800.0
2005-07-06 12:45:00,16.28,16.29,16.28,16.29,72000.0,10.894,10.9007,10.894,10.9007,72000.0
2005-07-06 12:50:00,16.29,16.29,16.28,16.29,36800.0,10.9007,10.9007,10.894,10.9007,36800.0
2005-07-06 12:55:00,16.29,16.29,16.28,16.29,41200.0,10.9007,10.9007,10.894,10.9007,41200.0
2005-07-06 13:00:00,16.28,16.29,16.28,16.29,34400.0,10.894,10.9007,10.894,10.9007,34400.0
2005-07-06 13:05:00,16.29,16.29,16.28,16.28,8800.0,10.9007,10.9007,10.894,10.894,8800.0
2005-07-06 13:10:00,16.28,16.28,16.27,16.27,27600.0,10.894,10.894,10.8873,10.8873,27600.0
2005-07-06 13:15:00,16.28,16.29,16.27,16.27,25600.0,10.894,10.9007,10.8873,10.8873,25600.0
2005-07-06 13:20:00,16.27,16.27,16.26,16.26,6400.0,10.8873,10.8873,10.8806,10.8806,6400.0
2005-07-06 13:25:00,16.26,16.27,16.26,16.27,47600.0,10.8806,10.8873,10.8806,10.8873,47600.0
2005-07-06 13:30:00,16.27,16.28,16.27,16.28,37200.0,10.8873,10.894,10.8873,10.894,37200.0
2005-07-06 13:35:00,16.28,16.28,16.27,16.27,16800.0,10.894,10.894,10.8873,10.8873,16800.0
2005-07-06 13:40:00,16.27,16.27,16.27,16.27,23600.0,10.8873,10.8873,10.8873,10.8873,23600.0
2005-07-06 13:45:00,16.27,16.27,16.26,16.26,47200.0,10.8873,10.8873,10.8806,10.8806,47200.0
2005-07-06 13:50:00,16.26,16.26,16.25,16.26,51200.0,10.8806,10.8806,10.8739,10.8806,51200.0
2005-07-06 13:55:00,16.25,16.25,16.24,16.24,57600.0,10.8739,10.8739,10.8673,10.8673,57600.0
2005-07-06 14:00:00,16.24,16.25,16.24,16.25,110400.0,10.8673,10.8739,10.8673,10.8739,110400.0
2005-07-06 14:05:00,16.25,16.25,16.23,16.23,40000.0,10.8739,10.8739,10.8606,10.8606,40000.0
2005-07-06 14:10:00,16.24,16.24,16.23,16.23,26400.0,10.8673,10.8673,10.8606,10.8606,26400.0
2005-07-06 14:15:00,16.23,16.23,16.22,16.22,20000.0,10.8606,10.8606,10.8539,10.8539,20000.0
2005-07-06 14:20:00,16.23,16.23,16.2,16.21,58800.0,10.8606,10.8606,10.8405,10.8472,58800.0
2005-07-06 14:25:00,16.21,16.21,16.19,16.2,25600.0,10.8472,10.8472,10.8338,10.8405,25600.0
2005-07-06 14:30:00,16.2,16.2,16.17,16.18,60000.0,10.8405,10.8405,10.8204,10.8271,60000.0
2005-07-06 14:35:00,16.18,16.18,16.16,16.17,84000.0,10.8271,10.8271,10.8137,10.8204,84000.0
2005-07-06 14:40:00,16.17,16.18,16.16,16.16,68800.0,10.8204,10.8271,10.8137,10.8137,68800.0
2005-07-06 14:45:00,16.16,16.17,16.16,16.17,63600.0,10.8137,10.8204,10.8137,10.8204,63600.0
2005-07-06 14:50:00,16.17,16.17,16.17,16.17,47200.0,10.8204,10.8204,10.8204,10.8204,47200.0
2005-07-06 14:55:00,16.18,16.19,16.17,16.19,80000.0,10.8271,10.8338,10.8204,10.8338,80000.0
2005-07-06 15:00:00,16.19,16.19,16.18,16.18,50400.0,10.8338,10.8338,10.8271,10.8271,50400.0
2005-07-06 15:05:00,16.18,16.18,16.17,16.18,80400.0,10.8271,10.8271,10.8204,10.8271,80400.0
2005-07-06 15:10:00,16.18,16.18,16.17,16.18,124800.0,10.8271,10.8271,10.8204,10.8271,124800.0
2005-07-06 15:15:00,16.18,16.21,16.17,16.19,66000.0,10.8271,10.8472,10.8204,10.8338,66000.0
2005-07-06 15:20:00,16.19,16.2,16.18,16.19,50000.0,10.8338,10.8405,10.8271,10.8338,50000.0
2005-07-06 15:25:00,16.2,16.22,16.19,16.22,40400.0,10.8405,10.8539,10.8338,10.8539,40400.0
2005-07-06 15:30:00,16.23,16.23,16.22,16.22,71600.0,10.8606,10.8606,10.8539,10.8539,71600.0
2005-07-06 15:35:00,16.22,16.23,16.21,16.22,47600.0,10.8539,10.8606,10.8472,10.8539,47600.0
2005-07-06 15:40:00,16.22,16.22,16.2,16.2,61200.0,10.8539,10.8539,10.8405,10.8405,61200.0
2005-07-06 15:45:00,16.2,16.21,16.19,16.2,76400.0,10.8405,10.8472,10.8338,10.8405,76400.0
2005-07-06 15:50:00,16.2,16.2,16.18,16.19,60000.0,10.8405,10.8405,10.8271,10.8338,60000.0
2005-07-06 15:55:00,16.18,16.2,16.18,16.18,45200.0,10.8271,10.8405,10.8271,10.8271,45200.0
2005-07-07 09:30:00,16.0,16.0,15.95,15.96,119200.0,10.7067,10.7067,10.6732,10.6799,119200.0
2005-07-07 09:35:00,15.95,15.96,15.92,15.96,109600.0,10.6732,10.6799,10.6531,10.6799,109600.0
2005-07-07 09:40:00,15.96,16.0,15.95,15.95,72400.0,10.6799,10.7067,10.6732,10.6732,72400.0
2005-07-07 09:45:00,15.95,15.98,15.93,15.98,29600.0,10.6732,10.6933,10.6598,10.6933,29600.0
2005-07-07 09:50:00,15.96,16.01,15.95,16.0,92800.0,10.6799,10.7133,10.6732,10.7067,92800.0
2005-07-07 09:55:00,16.01,16.03,16.0,16.02,194400.0,10.7133,10.7267,10.7067,10.72,194400.0
2005-07-07 10:00:00,16.03,16.04,16.01,16.01,204400.0,10.7267,10.7334,10.7133,10.7133,204400.0
2005-07-07 10:05:00,16.01,16.01,15.97,15.98,272800.0,10.7133,10.7133,10.6866,10.6933,272800.0
2005-07-07 10:10:00,15.98,15.99,15.94,15.94,91200.0,10.6933,10.7,10.6665,10.6665,91200.0
2005-07-07 10:15:00,15.94,15.96,15.94,15.96,138800.0,10.6665,10.6799,10.6665,10.6799,138800.0
2005-07-07 10:20:00,15.97,15.97,15.95,15.96,27200.0,10.6866,10.6866,10.6732,10.6799,27200.0
2005-07-07 10:25:00,15.96,15.97,15.94,15.94,61600.0,10.6799,10.6866,10.6665,10.6665,61600.0
2005-07-07 10:30:00,15.94,15.95,15.88,15.88,109600.0,10.6665,10.6732,10.6264,10.6264,109600.0
2005-07-07 10:35:00,15.88,15.9,15.88,15.9,72800.0,10.6264,10.6397,10.6264,10.6397,72800.0
2005-07-07 10:40:00,15.9,15.95,15.89,15.95,50800.0,10.6397,10.6732,10.633,10.6732,50800.0
2005-07-07 10:45:00,15.94,15.94,15.89,15.9,52800.0,10.6665,10.6665,10.633,10.6397,52800.0
2005-07-07 10:50:00,15.9,15.93,15.88,15.92,65600.0,10.6397,10.6598,10.6264,10.6531,65600.0
2005-07-07 10:55:00,15.92,15.92,15.89,15.89,36400.0,10.6531,10.6531,10.633,10.633,36400.0
2005-07-07 11:00:00,15.89,15.9,15.88,15.9,69200.0,10.633,10.6397,10.6264,10.6397,69200.0
2005-07-07 11:05:00,15.91,15.91,15.89,15.91,20800.0,10.6464,10.6464,10.633,10.6464,20800.0
2005-07-07 11:10:00,15.91,15.97,15.91,15.96,33200.0,10.6464,10.6866,10.6464,10.6799,33200.0
2005-07-07 11:15:00,15.96,15.96,15.91,15.92,39600.0,10.6799,10.6799,10.6464,10.6531,39600.0
2005-07-07 11:20:00,15.92,15.94,15.92,15.94,48800.0,10.6531,10.6665,10.6531,10.6665,48800.0
2005-07-07 11:25:00,15.94,15.97,15.94,15.97,48800.0,10.6665,10.6866,10.6665,10.6866,48800.0
2005-07-07 11:30:00,15.97,15.99,15.95,15.97,20000.0,10.6866,10.7,10.6732,10.6866,20000.0
2005-07-07 11:35:00,15.97,15.99,15.96,15.97,23200.0,10.6866,10.7,10.6799,10.6866,23200.0
2005-07-07 11:40:00,15.96,15.97,15.95,15.95,12400.0,10.6799,10.6866,10.6732,10.6732,12400.0
2005-07-07 11:45:00,15.95,15.95,15.93,15.93,19600.0,10.6732,10.6732,10.6598,10.6598,19600.0
2005-07-07 11:50:00,15.93,15.95,15.92,15.95,51200.0,10.6598,10.6732,10.6531,10.6732,51200.0
2005-07-07 11:55:00,15.95,15.99,15.95,15.99,72800.0,10.6732,10.7,10.6732,10.7,72800.0
2005-07-07 12:00:00,15.99,15.99,15.96,15.98,82800.0,10.7,10.7,10.6799,10.6933,82800.0
2005-07-07 12:05:00,15.99,16.0,15.98,15.99,41200.0,10.7,10.7067,10.6933,10.7,41200.0
2005-07-07 12:10:00,15.99,16.0,15.98,16.0,208400.0,10.7,10.7067,10.6933,10.7067,208400.0
2005-07-07 12:15:00,16.0,16.02,15.98,16.0,65200.0,10.7067,10.72,10.6933,10.7067,65200.0
2005-07-07 12:20:00,15.99,16.02,15.99,15.99,46000.0,10.7,10.72,10.7,10.7,46000.0
2005-07-07 12:25:00,15.99,16.0,15.98,15.99,37200.0,10.7,10.7067,10.6933,10.7,37200.0
2005-07-07 12:30:00,15.99,15.99,15.97,15.97,12400.0,10.7,10.7,10.6866,10.6866,12400.0
2005-07-07 12:35:00,15.97,15.99,15.97,15.98,12400.0,10.6866,10.7,10.6866,10.6933,12400.0
2005-07-07 12:40:00,15.98,15.98,15.95,15.96,48000.0,10.6933,10.6933,10.6732,10.6799,48000.0
2005-07-07 12:45:00,15.96,15.97,15.95,15.97,24000.0,10.6799,10.6866,10.6732,10.6866,24000.0
2005-07-07 12:50:00,15.96,15.96,15.95,15.95,12800.0,10.6799,10.6799,10.6732,10.6732,12800.0
2005-07-07 12:55:00,15.96,15.96,15.95,15.96,18400.0,10.6799,10.6799,10.6732,10.6799,18400.0
2005-07-07 13:00:00,15.97,15.98,15.96,15.97,141200.0,10.6866,10.6933,10.6799,10.6866,141200.0
2005-07-07 13:05:00,15.97,15.98,15.97,15.97,25200.0,10.6866,10.6933,10.6866,10.6866,25200.0
2005-07-07 13:10:00,15.97,15.98,15.97,15.97,12400.0,10.6866,10.6933,10.6866,10.6866,12400.0
2005-07-07 13:15:00,15.97,15.97,15.97,15.97,19200.0,10.6866,10.6866,10.6866,10.6866,19200.0
2005-07-07 13:20:00,15.97,15.97,15.95,15.95,74400.0,10.6866,10.6866,10.6732,10.6732,74400.0
2005-07-07 13:25:00,15.95,15.96,15.95,15.96,13200.0,10.6732,10.6799,10.6732,10.6799,13200.0
2005-07-07 13:30:00,15.96,15.97,15.95,15.97,17200.0,10.6799,10.6866,10.6732,10.6866,17200.0
2005-07-07 13:35:00,15.97,15.97,15.96,15.97,8800.0,10.6866,10.6866,10.6799,10.6866,8800.0
2005-07-07 13:40:00,15.97,15.97,15.95,15.96,58000.0,10.6866,10.6866,10.6732,10.6799,58000.0
2005-07-07 13:45:00,15.95,15.95,15.94,15.95,17600.0,10.6732,10.6732,10.6665,10.6732,17600.0
2005-07-07 13:50:00,15.95,15.95,15.95,15.95,15600.0,10.6732,10.6732,10.6732,10.6732,15600.0
2005-07-07 13:55:00,15.95,15.96,15.94,15.95,28400.0,10.6732,10.6799,10.6665,10.6732,28400.0
2005-07-07 14:00:00,15.95,15.95,15.93,15.94,21200.0,10.6732,10.6732,10.6598,10.6665,21200.0
2005-07-07 14:05:00,15.94,15.95,15.93,15.94,38000.0,10.6665,10.6732,10.6598,10.6665,38000.0
2005-07-07 14:10:00,15.94,15.95,15.94,15.95,34800.0,10.6665,10.6732,10.6665,10.6732,34800.0
2005-07-07 14:15:00,15.95,15.95,15.94,15.95,31600.0,10.6732,10.6732,10.6665,10.6732,31600.0
2005-07-07 14:20:00,15.95,15.97,15.95,15.96,24400.0,10.6732,10.6866,10.6732,10.6799,24400.0
2005-07-07 14:25:00,15.97,15.97,15.95,15.95,16400.0,10.6866,10.6866,10.6732,10.6732,16400.0
2005-07-07 14:30:00,15.95,15.96,15.95,15.96,46400.0,10.6732,10.6799,10.6732,10.6799,46400.0
2005-07-07 14:35:00,15.96,15.97,15.96,15.96,52400.0,10.6799,10.6866,10.6799,10.6799,52400.0
2005-07-07 14:40:00,15.96,15.96,15.95,15.95,36400.0,10.6799,10.6799,10.6732,10.6732,36400.0
2005-07-07 14:45:00,15.95,15.96,15.46,15.46,135200.0,10.6732,10.6799,10.3453,10.3453,135200.0
2005-07-07 14:50:00,15.96,15.98,15.95,15.97,65600.0,10.6799,10.6933,10.6732,10.6866,65600.0
2005-07-07 14:55:00,15.98,15.98,15.97,15.98,83600.0,10.6933,10.6933,10.6866,10.6933,83600.0
2005-07-07 15:00:00,15.99,15.99,15.98,15.99,84400.0,10.7,10.7,10.6933,10.7,84400.0
2005-07-07 15:05:00,15.99,16.0,15.99,15.99,139200.0,10.7,10.7067,10.7,10.7,139200.0
2005-07-07 15:10:00,15.99,16.0,15.99,16.0,80800.0,10.7,10.7067,10.7,10.7067,80800.0
2005-07-07 15:15:00,16.0,16.0,15.99,16.0,105200.0,10.7067,10.7067,10.7,10.7067,105200.0
2005-07-07 15:20:00,16.0,16.0,15.99,16.0,121200.0,10.7067,10.7067,10.7,10.7067,121200.0
2005-07-07 15:25:00,16.0,16.01,16.0,16.0,101200.0,10.7067,10.7133,10.7067,10.7067,101200.0
2005-07-07 15:30:00,16.0,16.03,16.0,16.03,136000.0,10.7067,10.7267,10.7067,10.7267,136000.0
2005-07-07 15:35:00,16.03,16.04,16.03,16.04,76000.0,10.7267,10.7334,10.7267,10.7334,76000.0
2005-07-07 15:40:00,16.04,16.04,16.03,16.03,82800.0,10.7334,10.7334,10.7267,10.7267,82800.0
2005-07-07 15:45:00,16.03,16.04,16.03,16.03,143600.0,10.7267,10.7334,10.7267,10.7267,143600.0
2005-07-07 15:50:00,16.03,16.03,16.01,16.03,174400.0,10.7267,10.7267,10.7133,10.7267,174400.0
2005-07-07 15:55:00,16.03,16.06,16.03,16.06,201200.0,10.7267,10.7468,10.7267,10.7468,201200.0
2005-07-08 09:30:00,16.05,16.07,16.02,16.07,35200.0,10.7401,10.7535,10.72,10.7535,35200.0
2005-07-08 09:35:00,16.07,16.07,16.05,16.06,41200.0,10.7535,10.7535,10.7401,10.7468,41200.0
2005-07-08 09:40:00,16.06,16.1,16.06,16.1,29600.0,10.7468,10.7736,10.7468,10.7736,29600.0
2005-07-08 09:45:00,16.09,16.11,16.02,16.04,68800.0,10.7669,10.7803,10.72,10.7334,68800.0
2005-07-08 09:50:00,16.04,16.08,16.04,16.08,46000.0,10.7334,10.7602,10.7334,10.7602,46000.0
2005-07-08 09:55:00,16.08,16.08,16.04,16.04,37200.0,10.7602,10.7602,10.7334,10.7334,37200.0
2005-07-08 10:00:00,16.03,16.03,15.99,16.01,55200.0,10.7267,10.7267,10.7,10.7133,55200.0
2005-07-08 10:05:00,16.02,16.04,16.02,16.03,28000.0,10.72,10.7334,10.72,10.7267,28000.0
2005-07-08 10:10:00,16.04,16.06,16.03,16.05,98000.0,10.7334,10.7468,10.7267,10.7401,98000.0
2005-07-08 10:15:00,16.05,16.05,16.0,16.0,30800.0,10.7401,10.7401,10.7067,10.7067,30800.0
2005-07-08 10:20:00,16.0,16.04,16.0,16.04,46000.0,10.7067,10.7334,10.7067,10.7334,46000.0
2005-07-08 10:25:00,16.04,16.04,16.03,16.04,39600.0,10.7334,10.7334,10.7267,10.7334,39600.0
2005-07-08 10:30:00,16.04,16.07,16.04,16.05,38400.0,10.7334,10.7535,10.7334,10.7401,38400.0
2005-07-08 10:35:00,16.05,16.08,16.05,16.07,21200.0,10.7401,10.7602,10.7401,10.7535,21200.0
2005-07-08 10:40:00,16.07,16.07,16.06,16.07,15600.0,10.7535,10.7535,10.7468,10.7535,15600.0
2005-07-08 10:45:00,16.07,16.1,16.07,16.1,24400.0,10.7535,10.7736,10.7535,10.7736,24400.0
2005-07-08 10:50:00,16.1,16.1,16.09,16.09,42400.0,10.7736,10.7736,10.7669,10.7669,42400.0
2005-07-08 10:55:00,16.09,16.09,16.08,16.09,51600.0,10.7669,10.7669,10.7602,10.7669,51600.0
2005-07-08 11:00:00,16.09,16.09,16.08,16.08,31200.0,10.7669,10.7669,10.7602,10.7602,31200.0
2005-07-08 11:05:00,16.08,16.08,16.06,16.07,23200.0,10.7602,10.7602,10.7468,10.7535,23200.0
2005-07-08 11:10:00,16.07,16.1,16.07,16.1,30400.0,10.7535,10.7736,10.7535,10.7736,30400.0
2005-07-08 11:15:00,16.09,16.1,16.09,16.09,31600.0,10.7669,10.7736,10.7669,10.7669,31600.0
2005-07-08 11:20:00,16.09,16.11,16.09,16.09,53600.0,10.7669,10.7803,10.7669,10.7669,53600.0
2005-07-08 11:25:00,16.09,16.13,16.09,16.11,41600.0,10.7669,10.7936,10.7669,10.7803,41600.0
2005-07-08 11:30:00,16.11,16.12,16.11,16.11,36400.0,10.7803,10.787,10.7803,10.7803,36400.0
2005-07-08 11:35:00,16.11,16.12,16.11,16.12,32800.0,10.7803,10.787,10.7803,10.787,32800.0
2005-07-08 11:40:00,16.12,16.12,16.11,16.11,21600.0,10.787,10.787,10.7803,10.7803,21600.0
2005-07-08 11:45:00,16.11,16.11,16.09,16.09,23600.0,10.7803,10.7803,10.7669,10.7669,23600.0
2005-07-08 11:50:00,16.09,16.1,16.08,16.1,30400.0,10.7669,10.7736,10.7602,10.7736,30400.0
2005-07-08 11:55:00,16.1,16.1,16.09,16.1,33200.0,10.7736,10.7736,10.7669,10.7736,33200.0
2005-07-08 12:00:00,16.1,16.15,16.1,16.13,72400.0,10.7736,10.807,10.7736,10.7936,72400.0
2005-07-08 12:05:00,16.13,16.16,16.13,16.16,28800.0,10.7936,10.8137,10.7936,10.8137,28800.0
2005-07-08 12:10:00,16.16,16.22,16.16,16.21,42400.0,10.8137,10.8539,10.8137,10.8472,42400.0
2005-07-08 12:15:00,16.22,16.24,16.21,16.24,50800.0,10.8539,10.8673,10.8472,10.8673,50800.0
2005-07-08 12:20:00,16.25,16.26,16.25,16.25,41200.0,10.8739,10.8806,10.8739,10.8739,41200.0
2005-07-08 12:25:00,16.25,16.27,16.25,16.27,72400.0,10.8739,10.8873,10.8739,10.8873,72400.0
2005-07-08 12:30:00,16.27,16.29,16.27,16.27,45200.0,10.8873,10.9007,10.8873,10.8873,45200.0
2005-07-08 12:35:00,16.28,16.28,16.27,16.27,40800.0,10.894,10.894,10.8873,10.8873,40800.0
2005-07-08 12:40:00,16.27,16.28,16.26,16.27,73600.0,10.8873,10.894,10.8806,10.8873,73600.0
2005-07-08 12:45:00,16.27,16.27,16.27,16.27,35200.0,10.8873,10.8873,10.8873,10.8873,35200.0
2005-07-08 12:50:00,16.25,16.28,16.25,16.28,676800.0,10.8739,10.894,10.8739,10.894,676800.0
2005-07-08 12:55:00,16.28,16.28,16.27,16.28,23200.0,10.894,10.894,10.8873,10.894,23200.0
2005-07-08 13:00:00,16.28,16.28,16.27,16.27,129200.0,10.894,10.894,10.8873,10.8873,129200.0
2005-07-08 13:05:00,16.27,16.27,16.25,16.27,61200.0,10.8873,10.8873,10.8739,10.8873,61200.0
2005-07-08 13:10:00,16.27,16.28,16.27,16.28,108400.0,10.8873,10.894,10.8873,10.894,108400.0
2005-07-08 13:15:00,16.28,16.29,16.28,16.28,25200.0,10.894,10.9007,10.894,10.894,25200.0
2005-07-08 13:20:00,16.28,16.3,16.28,16.3,223600.0,10.894,10.9074,10.894,10.9074,223600.0
2005-07-08 13:25:00,16.3,16.3,16.29,16.29,127600.0,10.9074,10.9074,10.9007,10.9007,127600.0
2005-07-08 13:30:00,16.28,16.29,16.28,16.28,46000.0,10.894,10.9007,10.894,10.894,46000.0
2005-07-08 13:35:00,16.27,16.28,16.27,16.28,69600.0,10.8873,10.894,10.8873,10.894,69600.0
2005-07-08 13:40:00,16.28,16.28,16.27,16.27,38800.0,10.894,10.894,10.8873,10.8873,38800.0
2005-07-08 13:45:00,16.27,16.29,16.27,16.28,49600.0,10.8873,10.9007,10.8873,10.894,49600.0
2005-07-08 13:50:00,16.27,16.29,16.27,16.29,121200.0,10.8873,10.9007,10.8873,10.9007,121200.0
2005-07-08 13:55:00,16.29,16.32,16.29,16.32,33200.0,10.9007,10.9208,10.9007,10.9208,33200.0
2005-07-08 14:00:00,16.32,16.33,16.32,16.32,10400.0,10.9208,10.9275,10.9208,10.9208,10400.0
2005-07-08 14:05:00,16.32,16.34,16.32,16.33,12000.0,10.9208,10.9342,10.9208,10.9275,12000.0
2005-07-08 14:10:00,16.33,16.33,16.32,16.32,10400.0,10.9275,10.9275,10.9208,10.9208,10400.0
2005-07-08 14:15:00,16.33,16.33,16.32,16.32,19600.0,10.9275,10.9275,10.9208,10.9208,19600.0
2005-07-08 14:20:00,16.32,16.32,16.31,16.31,66400.0,10.9208,10.9208,10.9141,10.9141,66400.0
2005-07-08 14:25:00,16.31,16.31,16.31,16.31,34000.0,10.9141,10.9141,10.9141,10.9141,34000.0
2005-07-08 14:30:00,16.31,16.32,16.31,16.32,69200.0,10.9141,10.9208,10.9141,10.9208,69200.0
2005-07-08 14:35:00,16.32,16.32,16.3,16.3,20800.0,10.9208,10.9208,10.9074,10.9074,20800.0
2005-07-08 14:40:00,16.3,16.31,16.3,16.3,68400.0,10.9074,10.9141,10.9074,10.9074,68400.0
2005-07-08 14:45:00,16.3,16.3,16.28,16.28,52400.0,10.9074,10.9074,10.894,10.894,52400.0
2005-07-08 14:50:00,16.29,16.29,16.28,16.29,58800.0,10.9007,10.9007,10.894,10.9007,58800.0
2005-07-08 14:55:00,16.3,16.3,16.29,16.3,59200.0,10.9074,10.9074,10.9007,10.9074,59200.0
2005-07-08 15:00:00,16.3,16.3,16.3,16.3,82400.0,10.9074,10.9074,10.9074,10.9074,82400.0
2005-07-08 15:05:00,16.3,16.31,16.3,16.31,162800.0,10.9074,10.9141,10.9074,10.9141,162800.0
2005-07-08 15:10:00,16.31,16.31,16.28,16.28,23600.0,10.9141,10.9141,10.894,10.894,23600.0
2005-07-08 15:15:00,16.28,16.29,16.27,16.28,62400.0,10.894,10.9007,10.8873,10.894,62400.0
2005-07-08 15:20:00,16.28,16.31,16.26,16.31,86400.0,10.894,10.9141,10.8806,10.9141,86400.0
2005-07-08 15:25:00,16.31,16.34,16.31,16.33,70000.0,10.9141,10.9342,10.9141,10.9275,70000.0
2005-07-08 15:30:00,16.33,16.33,16.3,16.3,58800.0,10.9275,10.9275,10.9074,10.9074,58800.0
2005-07-08 15:35:00,16.3,16.34,16.3,16.34,49600.0,10.9074,10.9342,10.9074,10.9342,49600.0
2005-07-08 15:40:00,16.34,16.34,16.33,16.34,44400.0,10.9342,10.9342,10.9275,10.9342,44400.0
2005-07-08 15:45:00,16.34,16.34,16.33,16.34,84000.0,10.9342,10.9342,10.9275,10.9342,84000.0
2005-07-08 15:50:00,16.34,16.34,16.34,16.34,82800.0,10.9342,10.9342,10.9342,10.9342,82800.0
2005-07-08 15:55:00,16.34,16.35,16.34,16.34,87600.0,10.9342,10.9409,10.9342,10.9342,87600.0
2005-07-11 09:30:00,16.45,16.45,16.43,16.44,90400.0,11.0078,11.0078,10.9944,11.0011,90400.0
2005-07-11 09:35:00,16.44,16.46,16.42,16.42,86400.0,11.0011,11.0145,10.9877,10.9877,86400.0
2005-07-11 09:40:00,16.42,16.44,16.42,16.43,34000.0,10.9877,11.0011,10.9877,10.9944,34000.0
2005-07-11 09:45:00,16.43,16.44,16.42,16.42,70400.0,10.9944,11.0011,10.9877,10.9877,70400.0
2005-07-11 09:50:00,16.41,16.42,16.4,16.41,69200.0,10.981,10.9877,10.9743,10.981,69200.0
2005-07-11 09:55:00,16.41,16.41,16.34,16.36,34800.0,10.981,10.981,10.9342,10.9476,34800.0
2005-07-11 10:00:00,16.36,16.36,16.33,16.33,20400.0,10.9476,10.9476,10.9275,10.9275,20400.0
2005-07-11 10:05:00,16.33,16.34,16.31,16.32,16800.0,10.9275,10.9342,10.9141,10.9208,16800.0
2005-07-11 10:10:00,16.32,16.32,16.26,16.29,57200.0,10.9208,10.9208,10.8806,10.9007,57200.0
2005-07-11 10:15:00,16.29,16.31,16.28,16.31,40800.0,10.9007,10.9141,10.894,10.9141,40800.0
2005-07-11 10:20:00,16.31,16.32,16.29,16.31,48400.0,10.9141,10.9208,10.9007,10.9141,48400.0
2005-07-11 10:25:00,16.31,16.35,16.31,16.34,27600.0,10.9141,10.9409,10.9141,10.9342,27600.0
2005-07-11 10:30:00,16.34,16.36,16.34,16.35,80000.0,10.9342,10.9476,10.9342,10.9409,80000.0
2005-07-11 10:35:00,16.36,16.36,16.35,16.36,32800.0,10.9476,10.9476,10.9409,10.9476,32800.0
2005-07-11 10:40:00,16.36,16.38,16.36,16.38,70400.0,10.9476,10.9609,10.9476,10.9609,70400.0
2005-07-11 10:45:00,16.38,16.39,16.38,16.39,46800.0,10.9609,10.9676,10.9609,10.9676,46800.0
2005-07-11 10:50:00,16.39,16.41,16.36,16.36,39600.0,10.9676,10.981,10.9476,10.9476,39600.0
2005-07-11 10:55:00,16.37,16.38,16.36,16.36,56000.0,10.9542,10.9609,10.9476,10.9476,56000.0
2005-07-11 11:00:00,16.36,16.38,16.36,16.37,82400.0,10.9476,10.9609,10.9476,10.9542,82400.0
2005-07-11 11:05:00,16.37,16.4,16.37,16.39,32400.0,10.9542,10.9743,10.9542,10.9676,32400.0
2005-07-11 11:10:00,16.39,16.44,16.39,16.43,43200.0,10.9676,11.0011,10.9676,10.9944,43200.0
2005-07-11 11:15:00,16.43,16.46,16.43,16.45,57600.0,10.9944,11.0145,10.9944,11.0078,57600.0
2005-07-11 11:20:00,16.45,16.45,16.42,16.43,43600.0,11.0078,11.0078,10.9877,10.9944,43600.0
2005-07-11 11:25:00,16.41,16.44,16.41,16.44,162800.0,10.981,11.0011,10.981,11.0011,162800.0
2005-07-11 11:30:00,16.44,16.46,16.43,16.45,70800.0,11.0011,11.0145,10.9944,11.0078,70800.0
2005-07-11 11:35:00,16.45,16.45,16.44,16.45,18800.0,11.0078,11.0078,11.0011,11.0078,18800.0
2005-07-11 11:40:00,16.44,16.45,16.43,16.44,85200.0,11.0011,11.0078,10.9944,11.0011,85200.0
2005-07-11 11:45:00,16.44,16.45,16.43,16.44,23600.0,11.0011,11.0078,10.9944,11.0011,23600.0
2005-07-11 11:50:00,16.43,16.45,16.43,16.45,28400.0,10.9944,11.0078,10.9944,11.0078,28400.0
2005-07-11 11:55:00,16.44,16.45,16.44,16.44,13600.0,11.0011,11.0078,11.0011,11.0011,13600.0
2005-07-11 12:00:00,16.44,16.45,16.44,16.44,14400.0,11.0011,11.0078,11.0011,11.0011,14400.0
2005-07-11 12:05:00,16.45,16.45,16.44,16.45,42000.0,11.0078,11.0078,11.0011,11.0078,42000.0
2005-07-11 12:10:00,16.45,16.47,16.45,16.47,17600.0,11.0078,11.0212,11.0078,11.0212,17600.0
2005-07-11 12:15:00,16.47,16.47,16.47,16.47,9200.0,11.0212,11.0212,11.0212,11.0212,9200.0
2005-07-11 12:20:00,16.47,16.48,16.46,16.47,20000.0,11.0212,11.0279,11.0145,11.0212,20000.0
2005-07-11 12:25:00,16.47,16.47,16.44,16.44,16000.0,11.0212,11.0212,11.0011,11.0011,16000.0
2005-07-11 12:30:00,16.44,16.45,16.44,16.45,54800.0,11.0011,11.0078,11.0011,11.0078,54800.0
2005-07-11 12:35:00,16.44,16.44,16.44,16.44,22800.0,11.0011,11.0011,11.0011,11.0011,22800.0
2005-07-11 12:40:00,16.44,16.45,16.44,16.44,13600.0,11.0011,11.0078,11.0011,11.0011,13600.0
2005-07-11 12:45:00,16.44,16.44,16.43,16.43,15600.0,11.0011,11.0011,10.9944,10.9944,15600.0
2005-07-11 12:50:00,16.43,16.44,16.43,16.44,69200.0,10.9944,11.0011,10.9944,11.0011,69200.0
2005-07-11 12:55:00,16.44,16.44,16.43,16.43,52800.0,11.0011,11.0011,10.9944,10.9944,52800.0
2005-07-11 13:00:00,16.43,16.43,16.4,16.41,44800.0,10.9944,10.9944,10.9743,10.981,44800.0
2005-07-11 13:05:00,16.4,16.4,16.4,16.4,6800.0,10.9743,10.9743,10.9743,10.9743,6800.0
2005-07-11 13:10:00,16.4,16.42,16.4,16.41,18000.0,10.9743,10.9877,10.9743,10.981,18000.0
2005-07-11 13:15:00,16.42,16.42,16.41,16.42,8800.0,10.9877,10.9877,10.981,10.9877,8800.0
2005-07-11 13:20:00,16.42,16.42,16.41,16.42,71600.0,10.9877,10.9877,10.981,10.9877,71600.0
2005-07-11 13:25:00,16.42,16.43,16.41,16.42,55200.0,10.9877,10.9944,10.981,10.9877,55200.0
2005-07-11 13:30:00,16.42,16.43,16.42,16.42,17200.0,10.9877,10.9944,10.9877,10.9877,17200.0
2005-07-11 13:35:00,16.42,16.42,16.4,16.41,9600.0,10.9877,10.9877,10.9743,10.981,9600.0
2005-07-11 13:40:00,16.41,16.41,16.37,16.37,24800.0,10.981,10.981,10.9542,10.9542,24800.0
2005-07-11 13:45:00,16.37,16.37,16.36,16.36,18000.0,10.9542,10.9542,10.9476,10.9476,18000.0
2005-07-11 13:50:00,16.36,16.37,16.36,16.36,16000.0,10.9476,10.9542,10.9476,10.9476,16000.0
2005-07-11 13:55:00,16.37,16.37,16.35,16.36,31200.0,10.9542,10.9542,10.9409,10.9476,31200.0
2005-07-11 14:00:00,16.36,16.36,16.35,16.36,6800.0,10.9476,10.9476,10.9409,10.9476,6800.0
2005-07-11 14:05:00,16.35,16.39,16.35,16.39,21200.0,10.9409,10.9676,10.9409,10.9676,21200.0
2005-07-11 14:10:00,16.38,16.39,16.38,16.38,13200.0,10.9609,10.9676,10.9609,10.9609,13200.0
2005-07-11 14:15:00,16.38,16.39,16.37,16.38,16000.0,10.9609,10.9676,10.9542,10.9609,16000.0
2005-07-11 14:20:00,16.38,16.38,16.36,16.36,12400.0,10.9609,10.9609,10.9476,10.9476,12400.0
2005-07-11 14:25:00,16.36,16.37,16.36,16.37,17200.0,10.9476,10.9542,10.9476,10.9542,17200.0
2005-07-11 14:30:00,16.37,16.38,16.37,16.37,22000.0,10.9542,10.9609,10.9542,10.9542,22000.0
2005-07-11 14:35:00,16.38,16.39,16.36,16.39,28800.0,10.9609,10.9676,10.9476,10.9676,28800.0
2005-07-11 14:40:00,16.39,16.39,16.38,16.39,41200.0,10.9676,10.9676,10.9609,10.9676,41200.0
2005-07-11 14:45:00,16.4,16.4,16.39,16.39,18000.0,10.9743,10.9743,10.9676,10.9676,18000.0
2005-07-11 14:50:00,16.39,16.4,16.39,16.4,18400.0,10.9676,10.9743,10.9676,10.9743,18400.0
2005-07-11 14:55:00,16.4,16.4,16.39,16.4,22000.0,10.9743,10.9743,10.9676,10.9743,22000.0
2005-07-11 15:00:00,16.4,16.4,16.38,16.38,14800.0,10.9743,10.9743,10.9609,10.9609,14800.0
2005-07-11 15:05:00,16.38,16.39,16.38,16.38,11600.0,10.9609,10.9676,10.9609,10.9609,11600.0
2005-07-11 15:10:00,16.38,16.42,16.38,16.42,66800.0,10.9609,10.9877,10.9609,10.9877,66800.0
2005-07-11 15:15:00,16.42,16.43,16.41,16.41,104400.0,10.9877,10.9944,10.981,10.981,104400.0
2005-07-11 15:20:00,16.41,16.42,16.4,16.4,108800.0,10.981,10.9877,10.9743,10.9743,108800.0
2005-07-11 15:25:00,16.41,16.42,16.4,16.42,139600.0,10.981,10.9877,10.9743,10.9877,139600.0
2005-07-11 15:30:00,16.42,16.46,16.42,16.45,162800.0,10.9877,11.0145,10.9877,11.0078,162800.0
2005-07-11 15:35:00,16.43,16.46,16.41,16.42,138800.0,10.9944,11.0145,10.981,10.9877,138800.0
2005-07-11 15:40:00,16.43,16.43,16.41,16.41,46400.0,10.9944,10.9944,10.981,10.981,46400.0
2005-07-11 15:45:00,16.41,16.42,16.41,16.41,51200.0,10.981,10.9877,10.981,10.981,51200.0
2005-07-11 15:50:00,16.41,16.42,16.41,16.42,34000.0,10.981,10.9877,10.981,10.9877,34000.0
2005-07-11 15:55:00,16.42,16.43,16.42,16.43,79600.0,10.9877,10.9944,10.9877,10.9944,79600.0
2005-07-12 09:30:00,16.44,16.44,16.39,16.39,32400.0,11.0011,11.0011,10.9676,10.9676,32400.0
2005-07-12 09:35:00,16.39,16.4,16.35,16.35,47200.0,10.9676,10.9743,10.9409,10.9409,47200.0
2005-07-12 09:40:00,16.36,16.39,16.35,16.35,56000.0,10.9476,10.9676,10.9409,10.9409,56000.0
2005-07-12 09:45:00,16.36,16.37,16.34,16.36,26000.0,10.9476,10.9542,10.9342,10.9476,26000.0
2005-07-12 09:50:00,16.36,16.38,16.34,16.35,29600.0,10.9476,10.9609,10.9342,10.9409,29600.0
2005-07-12 09:55:00,16.36,16.36,16.34,16.35,21600.0,10.9476,10.9476,10.9342,10.9409,21600.0
2005-07-12 10:00:00,16.35,16.35,16.29,16.3,34400.0,10.9409,10.9409,10.9007,10.9074,34400.0
2005-07-12 10:05:00,16.28,16.29,16.25,16.27,56800.0,10.894,10.9007,10.8739,10.8873,56800.0
2005-07-12 10:10:00,16.26,16.27,16.25,16.25,31600.0,10.8806,10.8873,10.8739,10.8739,31600.0
2005-07-12 10:15:00,16.25,16.29,16.25,16.28,145600.0,10.8739,10.9007,10.8739,10.894,145600.0
2005-07-12 10:20:00,16.29,16.3,16.27,16.27,148800.0,10.9007,10.9074,10.8873,10.8873,148800.0
2005-07-12 10:25:00,16.26,16.27,16.26,16.26,69200.0,10.8806,10.8873,10.8806,10.8806,69200.0
2005-07-12 10:30:00,16.26,16.28,16.26,16.27,44000.0,10.8806,10.894,10.8806,10.8873,44000.0
2005-07-12 10:35:00,16.27,16.28,16.26,16.27,45600.0,10.8873,10.894,10.8806,10.8873,45600.0
2005-07-12 10:40:00,16.26,16.27,16.26,16.27,31600.0,10.8806,10.8873,10.8806,10.8873,31600.0
2005-07-12 10:45:00,16.27,16.27,16.24,16.25,62000.0,10.8873,10.8873,10.8673,10.8739,62000.0
2005-07-12 10:50:00,16.25,16.27,16.25,16.26,59200.0,10.8739,10.8873,10.8739,10.8806,59200.0
2005-07-12 10:55:00,16.26,16.28,16.26,16.28,9600.0,10.8806,10.894,10.8806,10.894,9600.0
2005-07-12 11:00:00,16.28,16.3,16.28,16.28,104800.0,10.894,10.9074,10.894,10.894,104800.0
2005-07-12 11:05:00,16.27,16.29,16.27,16.28,19600.0,10.8873,10.9007,10.8873,10.894,19600.0
2005-07-12 11:10:00,16.28,16.29,16.28,16.29,32400.0,10.894,10.9007,10.894,10.9007,32400.0
2005-07-12 11:15:00,16.29,16.3,16.29,16.3,149600.0,10.9007,10.9074,10.9007,10.9074,149600.0
2005-07-12 11:20:00,16.3,16.3,16.29,16.3,16800.0,10.9074,10.9074,10.9007,10.9074,16800.0
2005-07-12 11:25:00,16.3,16.31,16.29,16.31,60800.0,10.9074,10.9141,10.9007,10.9141,60800.0
2005-07-12 11:30:00,16.31,16.31,16.3,16.3,20400.0,10.9141,10.9141,10.9074,10.9074,20400.0
2005-07-12 11:35:00,16.3,16.3,16.3,16.3,18000.0,10.9074,10.9074,10.9074,10.9074,18000.0
2005-07-12 11:40:00,16.3,16.3,16.28,16.29,8400.0,10.9074,10.9074,10.894,10.9007,8400.0
2005-07-12 11:45:00,16.29,16.29,16.28,16.28,11200.0,10.9007,10.9007,10.894,10.894,11200.0
2005-07-12 11:50:00,16.28,16.28,16.26,16.26,26000.0,10.894,10.894,10.8806,10.8806,26000.0
2005-07-12 11:55:00,16.26,16.27,16.25,16.25,17200.0,10.8806,10.8873,10.8739,10.8739,17200.0
2005-07-12 12:00:00,16.26,16.27,16.25,16.25,20000.0,10.8806,10.8873,10.8739,10.8739,20000.0
2005-07-12 12:05:00,16.26,16.27,16.25,16.27,10800.0,10.8806,10.8873,10.8739,10.8873,10800.0
2005-07-12 12:10:00,16.28,16.28,16.27,16.28,4000.0,10.894,10.894,10.8873,10.894,4000.0
2005-07-12 12:15:00,16.28,16.28,16.26,16.26,25600.0,10.894,10.894,10.8806,10.8806,25600.0
2005-07-12 12:20:00,16.26,16.26,16.25,16.26,22400.0,10.8806,10.8806,10.8739,10.8806,22400.0
2005-07-12 12:25:00,16.27,16.27,16.26,16.26,13600.0,10.8873,10.8873,10.8806,10.8806,13600.0
2005-07-12 12:30:00,16.26,16.28,16.26,16.27,22800.0,10.8806,10.894,10.8806,10.8873,22800.0
2005-07-12 12:35:00,16.27,16.28,16.27,16.28,6000.0,10.8873,10.894,10.8873,10.894,6000.0
2005-07-12 12:40:00,16.27,16.27,16.25,16.26,188800.0,10.8873,10.8873,10.8739,10.8806,188800.0
2005-07-12 12:45:00,16.26,16.26,16.25,16.25,10000.0,10.8806,10.8806,10.8739,10.8739,10000.0
2005-07-12 12:50:00,16.25,16.26,16.24,16.24,26800.0,10.8739,10.8806,10.8673,10.8673,26800.0
2005-07-12 12:55:00,16.24,16.24,16.23,16.23,18800.0,10.8673,10.8673,10.8606,10.8606,18800.0
2005-07-12 13:00:00,16.24,16.24,16.24,16.24,12000.0,10.8673,10.8673,10.8673,10.8673,12000.0
2005-07-12 13:05:00,16.24,16.24,16.24,16.24,16000.0,10.8673,10.8673,10.8673,10.8673,16000.0
2005-07-12 13:10:00,16.24,16.24,16.24,16.24,32000.0,10.8673,10.8673,10.8673,10.8673,32000.0
2005-07-12 13:15:00,16.24,16.24,16.24,16.24,45600.0,10.8673,10.8673,10.8673,10.8673,45600.0
2005-07-12 13:20:00,16.24,16.24,16.23,16.23,31600.0,10.8673,10.8673,10.8606,10.8606,31600.0
2005-07-12 13:25:00,16.24,16.25,16.24,16.25,13600.0,10.8673,10.8739,10.8673,10.8739,13600.0
2005-07-12 13:30:00,16.25,16.25,16.24,16.24,93200.0,10.8739,10.8739,10.8673,10.8673,93200.0
2005-07-12 13:35:00,16.24,16.26,16.23,16.24,71600.0,10.8673,10.8806,10.8606,10.8673,71600.0
2005-07-12 13:40:00,16.23,16.24,16.23,16.23,7200.0,10.8606,10.8673,10.8606,10.8606,7200.0
2005-07-12 13:45:00,16.23,16.24,16.23,16.24,32400.0,10.8606,10.8673,10.8606,10.8673,32400.0
2005-07-12 13:50:00,16.24,16.25,16.24,16.24,218400.0,10.8673,10.8739,10.8673,10.8673,218400.0
2005-07-12 13:55:00,16.25,16.27,16.25,16.25,27200.0,10.8739,10.8873,10.8739,10.8739,27200.0
2005-07-12 14:00:00,16.25,16.25,16.24,16.24,28800.0,10.8739,10.8739,10.8673,10.8673,28800.0
2005-07-12 14:05:00,16.25,16.25,16.23,16.23,23600.0,10.8739,10.8739,10.8606,10.8606,23600.0
2005-07-12 14:10:00,16.23,16.24,16.23,16.24,52000.0,10.8606,10.8673,10.8606,10.8673,52000.0
2005-07-12 14:15:00,16.24,16.24,16.24,16.24,19200.0,10.8673,10.8673,10.8673,10.8673,19200.0
2005-07-12 14:20:00,16.24,16.24,16.23,16.24,27200.0,10.8673,10.8673,10.8606,10.8673,27200.0
2005-07-12 14:25:00,16.23,16.24,16.23,16.23,109600.0,10.8606,10.8673,10.8606,10.8606,109600.0
2005-07-12 14:30:00,16.23,16.24,16.22,16.23,28800.0,10.8606,10.8673,10.8539,10.8606,28800.0
2005-07-12 14:35:00,16.23,16.24,16.23,16.24,16800.0,10.8606,10.8673,10.8606,10.8673,16800.0
2005-07-12 14:40:00,16.24,16.24,16.23,16.23,16800.0,10.8673,10.8673,10.8606,10.8606,16800.0
2005-07-12 14:45:00,16.23,16.23,16.23,16.23,11600.0,10.8606,10.8606,10.8606,10.8606,11600.0
2005-07-12 14:50:00,16.23,16.23,16.22,16.22,52000.0,10.8606,10.8606,10.8539,10.8539,52000.0
2005-07-12 14:55:00,16.22,16.22,16.21,16.22,33200.0,10.8539,10.8539,10.8472,10.8539,33200.0
2005-07-12 15:00:00,16.22,16.23,16.22,16.23,21600.0,10.8539,10.8606,10.8539,10.8606,21600.0
2005-07-12 15:05:00,16.23,16.24,16.23,16.24,31200.0,10.8606,10.8673,10.8606,10.8673,31200.0
2005-07-12 15:10:00,16.24,16.24,16.23,16.23,210800.0,10.8673,10.8673,10.8606,10.8606,210800.0
2005-07-12 15:15:00,16.23,16.24,16.22,16.24,115200.0,10.8606,10.8673,10.8539,10.8673,115200.0
2005-07-12 15:20:00,16.24,16.25,16.23,16.24,96400.0,10.8673,10.8739,10.8606,10.8673,96400.0
2005-07-12 15:25:00,16.24,16.25,16.24,16.25,118400.0,10.8673,10.8739,10.8673,10.8739,118400.0
2005-07-12 15:30:00,16.25,16.25,16.24,16.24,55200.0,10.8739,10.8739,10.8673,10.8673,55200.0
2005-07-12 15:35:00,16.24,16.24,16.24,16.24,66000.0,10.8673,10.8673,10.8673,10.8673,66000.0
2005-07-12 15:40:00,16.24,16.24,16.2,16.2,186800.0,10.8673,10.8673,10.8405,10.8405,186800.0
2005-07-12 15:45:00,16.22,16.22,16.19,16.2,113600.0,10.8539,10.8539,10.8338,10.8405,113600.0
2005-07-12 15:50:00,16.2,16.2,16.19,16.2,96400.0,10.8405,10.8405,10.8338,10.8405,96400.0
2005-07-12 15:55:00,16.2,16.21,16.19,16.19,200000.0,10.8405,10.8472,10.8338,10.8338,200000.0
2005-07-13 09:30:00,16.22,16.22,16.18,16.22,147600.0,10.8539,10.8539,10.8271,10.8539,147600.0
2005-07-13 09:35:00,16.22,16.24,16.21,16.22,134000.0,10.8539,10.8673,10.8472,10.8539,134000.0
2005-07-13 09:40:00,16.22,16.23,16.2,16.22,74400.0,10.8539,10.8606,10.8405,10.8539,74400.0
2005-07-13 09:45:00,16.21,16.22,16.19,16.22,35600.0,10.8472,10.8539,10.8338,10.8539,35600.0
2005-07-13 09:50:00,16.22,16.22,16.22,16.22,127200.0,10.8539,10.8539,10.8539,10.8539,127200.0
2005-07-13 09:55:00,16.22,16.23,16.21,16.23,68000.0,10.8539,10.8606,10.8472,10.8606,68000.0
2005-07-13 10:00:00,16.23,16.23,16.22,16.22,97200.0,10.8606,10.8606,10.8539,10.8539,97200.0
2005-07-13 10:05:00,16.23,16.23,16.21,16.23,60400.0,10.8606,10.8606,10.8472,10.8606,60400.0
2005-07-13 10:10:00,16.24,16.24,16.22,16.24,52800.0,10.8673,10.8673,10.8539,10.8673,52800.0
2005-07-13 10:15:00,16.23,16.23,16.19,16.19,96000.0,10.8606,10.8606,10.8338,10.8338,96000.0
2005-07-13 10:20:00,16.2,16.2,16.16,16.16,31200.0,10.8405,10.8405,10.8137,10.8137,31200.0
2005-07-13 10:25:00,16.16,16.16,16.14,16.16,35200.0,10.8137,10.8137,10.8003,10.8137,35200.0
2005-07-13 10:30:00,16.16,16.16,16.14,16.15,91600.0,10.8137,10.8137,10.8003,10.807,91600.0
2005-07-13 10:35:00,16.16,16.19,16.16,16.18,48800.0,10.8137,10.8338,10.8137,10.8271,48800.0
2005-07-13 10:40:00,16.17,16.18,16.14,16.14,53200.0,10.8204,10.8271,10.8003,10.8003,53200.0
2005-07-13 10:45:00,16.14,16.17,16.14,16.17,16800.0,10.8003,10.8204,10.8003,10.8204,16800.0
2005-07-13 10:50:00,16.18,16.19,16.16,16.16,23200.0,10.8271,10.8338,10.8137,10.8137,23200.0
2005-07-13 10:55:00,16.17,16.17,16.16,16.16,11200.0,10.8204,10.8204,10.8137,10.8137,11200.0
2005-07-13 11:00:00,16.16,16.18,16.16,16.17,27200.0,10.8137,10.8271,10.8137,10.8204,27200.0
2005-07-13 11:05:00,16.17,16.18,16.17,16.17,22400.0,10.8204,10.8271,10.8204,10.8204,22400.0
2005-07-13 11:10:00,16.17,16.17,16.15,16.16,73600.0,10.8204,10.8204,10.807,10.8137,73600.0
2005-07-13 11:15:00,16.16,16.16,16.15,16.16,30800.0,10.8137,10.8137,10.807,10.8137,30800.0
2005-07-13 11:20:00,16.16,16.18,16.16,16.17,32400.0,10.8137,10.8271,10.8137,10.8204,32400.0
2005-07-13 11:25:00,16.17,16.18,16.16,16.18,10000.0,10.8204,10.8271,10.8137,10.8271,10000.0
2005-07-13 11:30:00,16.18,16.19,16.17,16.18,10400.0,10.8271,10.8338,10.8204,10.8271,10400.0
2005-07-13 11:35:00,16.18,16.18,16.18,16.18,14000.0,10.8271,10.8271,10.8271,10.8271,14000.0
2005-07-13 11:40:00,16.18,16.19,16.18,16.19,12800.0,10.8271,10.8338,10.8271,10.8338,12800.0
2005-07-13 11:45:00,16.19,16.19,16.19,16.19,10800.0,10.8338,10.8338,10.8338,10.8338,10800.0
2005-07-13 11:50:00,16.19,16.19,16.19,16.19,9600.0,10.8338,10.8338,10.8338,10.8338,9600.0
2005-07-13 11:55:00,16.18,16.19,16.18,16.19,22000.0,10.8271,10.8338,10.8271,10.8338,22000.0
2005-07-13 12:00:00,16.19,16.2,16.19,16.19,11600.0,10.8338,10.8405,10.8338,10.8338,11600.0
2005-07-13 12:05:00,16.19,16.2,16.19,16.19,8400.0,10.8338,10.8405,10.8338,10.8338,8400.0
2005-07-13 12:10:00,16.19,16.2,16.19,16.2,17200.0,10.8338,10.8405,10.8338,10.8405,17200.0
2005-07-13 12:15:00,16.2,16.2,16.2,16.2,44800.0,10.8405,10.8405,10.8405,10.8405,44800.0
2005-07-13 12:20:00,16.2,16.21,16.2,16.2,115600.0,10.8405,10.8472,10.8405,10.8405,115600.0
2005-07-13 12:25:00,16.2,16.2,16.2,16.2,14400.0,10.8405,10.8405,10.8405,10.8405,14400.0
2005-07-13 12:30:00,16.21,16.21,16.2,16.21,9600.0,10.8472,10.8472,10.8405,10.8472,9600.0
2005-07-13 12:35:00,16.21,16.22,16.2,16.21,27600.0,10.8472,10.8539,10.8405,10.8472,27600.0
2005-07-13 12:40:00,16.2,16.2,16.19,16.19,6400.0,10.8405,10.8405,10.8338,10.8338,6400.0
2005-07-13 12:45:00,16.18,16.18,16.17,16.17,10400.0,10.8271,10.8271,10.8204,10.8204,10400.0
2005-07-13 12:50:00,16.17,16.17,16.17,16.17,3200.0,10.8204,10.8204,10.8204,10.8204,3200.0
2005-07-13 12:55:00,16.17,16.18,16.17,16.17,11200.0,10.8204,10.8271,10.8204,10.8204,11200.0
2005-07-13 13:00:00,16.17,16.17,16.17,16.17,3600.0,10.8204,10.8204,10.8204,10.8204,3600.0
2005-07-13 13:05:00,16.18,16.18,16.17,16.17,8000.0,10.8271,10.8271,10.8204,10.8204,8000.0
2005-07-13 13:10:00,16.18,16.18,16.17,16.17,7600.0,10.8271,10.8271,10.8204,10.8204,7600.0
2005-07-13 13:15:00,16.17,16.17,16.16,16.16,9600.0,10.8204,10.8204,10.8137,10.8137,9600.0
2005-07-13 13:20:00,16.16,16.17,16.16,16.16,14000.0,10.8137,10.8204,10.8137,10.8137,14000.0
2005-07-13 13:25:00,16.16,16.18,16.16,16.18,15200.0,10.8137,10.8271,10.8137,10.8271,15200.0
2005-07-13 13:30:00,16.18,16.18,16.17,16.17,15200.0,10.8271,10.8271,10.8204,10.8204,15200.0
2005-07-13 13:35:00,16.16,16.18,16.16,16.18,15600.0,10.8137,10.8271,10.8137,10.8271,15600.0
2005-07-13 13:40:00,16.17,16.17,16.15,16.15,25600.0,10.8204,10.8204,10.807,10.807,25600.0
2005-07-13 13:45:00,16.15,16.15,16.14,16.14,7600.0,10.807,10.807,10.8003,10.8003,7600.0
2005-07-13 13:50:00,16.14,16.17,16.14,16.17,8400.0,10.8003,10.8204,10.8003,10.8204,8400.0
2005-07-13 13:55:00,16.16,16.16,16.15,16.16,6400.0,10.8137,10.8137,10.807,10.8137,6400.0
2005-07-13 14:00:00,16.16,16.18,16.15,16.16,15200.0,10.8137,10.8271,10.807,10.8137,15200.0
2005-07-13 14:05:00,16.16,16.16,16.16,16.16,4400.0,10.8137,10.8137,10.8137,10.8137,4400.0
2005-07-13 14:10:00,16.16,16.18,16.16,16.18,10000.0,10.8137,10.8271,10.8137,10.8271,10000.0
2005-07-13 14:15:00,16.17,16.18,16.17,16.18,16400.0,10.8204,10.8271,10.8204,10.8271,16400.0
2005-07-13 14:20:00,16.18,16.18,16.18,16.18,7600.0,10.8271,10.8271,10.8271,10.8271,7600.0
2005-07-13 14:25:00,16.18,16.18,16.17,16.17,28400.0,10.8271,10.8271,10.8204,10.8204,28400.0
2005-07-13 14:30:00,16.17,16.18,16.17,16.18,7200.0,10.8204,10.8271,10.8204,10.8271,7200.0
2005-07-13 14:35:00,16.18,16.18,16.16,16.16,24800.0,10.8271,10.8271,10.8137,10.8137,24800.0
2005-07-13 14:40:00,16.16,16.18,16.16,16.16,14400.0,10.8137,10.8271,10.8137,10.8137,14400.0
2005-07-13 14:45:00,16.16,16.16,16.15,16.16,35600.0,10.8137,10.8137,10.807,10.8137,35600.0
2005-07-13 14:50:00,16.15,16.15,16.13,16.13,12000.0,10.807,10.807,10.7936,10.7936,12000.0
2005-07-13 14:55:00,16.13,16.13,16.12,16.13,25200.0,10.7936,10.7936,10.787,10.7936,25200.0
2005-07-13 15:00:00,16.13,16.13,16.11,16.12,21600.0,10.7936,10.7936,10.7803,10.787,21600.0
2005-07-13 15:05:00,16.12,16.14,16.12,16.14,17600.0,10.787,10.8003,10.787,10.8003,17600.0
2005-07-13 15:10:00,16.14,16.14,16.13,16.13,23200.0,10.8003,10.8003,10.7936,10.7936,23200.0
2005-07-13 15:15:00,16.13,16.14,16.13,16.14,70000.0,10.7936,10.8003,10.7936,10.8003,70000.0
2005-07-13 15:20:00,16.14,16.15,16.13,16.14,40400.0,10.8003,10.807,10.7936,10.8003,40400.0
2005-07-13 15:25:00,16.14,16.14,16.12,16.14,36400.0,10.8003,10.8003,10.787,10.8003,36400.0
2005-07-13 15:30:00,16.14,16.16,16.14,16.15,60000.0,10.8003,10.8137,10.8003,10.807,60000.0
2005-07-13 15:35:00,16.15,16.15,16.14,16.15,59600.0,10.807,10.807,10.8003,10.807,59600.0
2005-07-13 15:40:00,16.15,16.16,16.15,16.15,42400.0,10.807,10.8137,10.807,10.807,42400.0
2005-07-13 15:45:00,16.15,16.15,16.13,16.14,50800.0,10.807,10.807,10.7936,10.8003,50800.0
2005-07-13 15:50:00,16.14,16.14,16.12,16.13,80000.0,10.8003,10.8003,10.787,10.7936,80000.0
2005-07-13 15:55:00,16.13,16.14,16.13,16.14,51200.0,10.7936,10.8003,10.7936,10.8003,51200.0
2005-07-14 09:35:00,16.25,16.36,16.25,16.35,123600.0,10.8739,10.9476,10.8739,10.9409,123600.0
2005-07-14 09:40:00,16.35,16.35,16.29,16.31,66800.0,10.9409,10.9409,10.9007,10.9141,66800.0
2005-07-14 09:45:00,16.3,16.31,16.28,16.29,54400.0,10.9074,10.9141,10.894,10.9007,54400.0
2005-07-14 09:50:00,16.3,16.35,16.3,16.35,93600.0,10.9074,10.9409,10.9074,10.9409,93600.0
2005-07-14 09:55:00,16.35,16.35,16.3,16.33,37600.0,10.9409,10.9409,10.9074,10.9275,37600.0
2005-07-14 10:00:00,16.33,16.33,16.3,16.31,33200.0,10.9275,10.9275,10.9074,10.9141,33200.0
2005-07-14 10:05:00,16.31,16.34,16.31,16.31,77600.0,10.9141,10.9342,10.9141,10.9141,77600.0
2005-07-14 10:10:00,16.31,16.31,16.29,16.31,23600.0,10.9141,10.9141,10.9007,10.9141,23600.0
2005-07-14 10:15:00,16.31,16.33,16.31,16.32,38400.0,10.9141,10.9275,10.9141,10.9208,38400.0
2005-07-14 10:20:00,16.31,16.34,16.31,16.33,40400.0,10.9141,10.9342,10.9141,10.9275,40400.0
2005-07-14 10:25:00,16.33,16.33,16.32,16.33,17200.0,10.9275,10.9275,10.9208,10.9275,17200.0
2005-07-14 10:30:00,16.33,16.35,16.33,16.33,52400.0,10.9275,10.9409,10.9275,10.9275,52400.0
2005-07-14 10:35:00,16.34,16.34,16.32,16.33,26800.0,10.9342,10.9342,10.9208,10.9275,26800.0
2005-07-14 10:40:00,16.33,16.33,16.3,16.31,48000.0,10.9275,10.9275,10.9074,10.9141,48000.0
2005-07-14 10:45:00,16.3,16.31,16.3,16.3,28400.0,10.9074,10.9141,10.9074,10.9074,28400.0
2005-07-14 10:50:00,16.31,16.31,16.3,16.31,36400.0,10.9141,10.9141,10.9074,10.9141,36400.0
2005-07-14 10:55:00,16.31,16.31,16.29,16.3,18800.0,10.9141,10.9141,10.9007,10.9074,18800.0
2005-07-14 11:00:00,16.3,16.31,16.3,16.3,21600.0,10.9074,10.9141,10.9074,10.9074,21600.0
2005-07-14 11:05:00,16.3,16.3,16.29,16.3,28400.0,10.9074,10.9074,10.9007,10.9074,28400.0
2005-07-14 11:10:00,16.3,16.31,16.29,16.3,16800.0,10.9074,10.9141,10.9007,10.9074,16800.0
2005-07-14 11:15:00,16.31,16.31,16.3,16.3,7600.0,10.9141,10.9141,10.9074,10.9074,7600.0
2005-07-14 11:20:00,16.3,16.31,16.28,16.28,14000.0,10.9074,10.9141,10.894,10.894,14000.0
2005-07-14 11:25:00,16.28,16.3,16.28,16.3,8400.0,10.894,10.9074,10.894,10.9074,8400.0
2005-07-14 11:30:00,16.29,16.3,16.28,16.29,19600.0,10.9007,10.9074,10.894,10.9007,19600.0
2005-07-14 11:35:00,16.29,16.29,16.29,16.29,12000.0,10.9007,10.9007,10.9007,10.9007,12000.0
2005-07-14 11:40:00,16.29,16.31,16.28,16.3,19200.0,10.9007,10.9141,10.894,10.9074,19200.0
2005-07-14 11:45:00,16.3,16.31,16.3,16.31,32400.0,10.9074,10.9141,10.9074,10.9141,32400.0
2005-07-14 11:50:00,16.31,16.31,16.29,16.3,14000.0,10.9141,10.9141,10.9007,10.9074,14000.0
2005-07-14 11:55:00,16.3,16.3,16.27,16.29,20400.0,10.9074,10.9074,10.8873,10.9007,20400.0
2005-07-14 12:00:00,16.29,16.31,16.29,16.29,17200.0,10.9007,10.9141,10.9007,10.9007,17200.0
2005-07-14 12:05:00,16.3,16.31,16.29,16.31,70000.0,10.9074,10.9141,10.9007,10.9141,70000.0
2005-07-14 12:10:00,16.31,16.33,16.3,16.33,25200.0,10.9141,10.9275,10.9074,10.9275,25200.0
2005-07-14 12:15:00,16.32,16.34,16.32,16.33,27200.0,10.9208,10.9342,10.9208,10.9275,27200.0
2005-07-14 12:20:00,16.33,16.34,16.32,16.32,20800.0,10.9275,10.9342,10.9208,10.9208,20800.0
2005-07-14 12:25:00,16.32,16.33,16.32,16.32,13200.0,10.9208,10.9275,10.9208,10.9208,13200.0
2005-07-14 12:30:00,16.33,16.33,16.32,16.33,20800.0,10.9275,10.9275,10.9208,10.9275,20800.0
2005-07-14 12:35:00,16.32,16.32,16.3,16.3,17200.0,10.9208,10.9208,10.9074,10.9074,17200.0
2005-07-14 12:40:00,16.29,16.31,16.29,16.31,12800.0,10.9007,10.9141,10.9007,10.9141,12800.0
2005-07-14 12:45:00,16.31,16.31,16.29,16.29,10000.0,10.9141,10.9141,10.9007,10.9007,10000.0
2005-07-14 12:50:00,16.3,16.3,16.29,16.3,6400.0,10.9074,10.9074,10.9007,10.9074,6400.0
2005-07-14 12:55:00,16.3,16.31,16.3,16.31,9600.0,10.9074,10.9141,10.9074,10.9141,9600.0
2005-07-14 13:00:00,16.31,16.32,16.3,16.32,14800.0,10.9141,10.9208,10.9074,10.9208,14800.0
2005-07-14 13:05:00,16.31,16.34,16.31,16.34,19600.0,10.9141,10.9342,10.9141,10.9342,19600.0
2005-07-14 13:10:00,16.34,16.35,16.34,16.35,34000.0,10.9342,10.9409,10.9342,10.9409,34000.0
2005-07-14 13:15:00,16.35,16.36,16.33,16.35,23600.0,10.9409,10.9476,10.9275,10.9409,23600.0
2005-07-14 13:20:00,16.35,16.35,16.34,16.34,11200.0,10.9409,10.9409,10.9342,10.9342,11200.0
2005-07-14 13:25:00,16.34,16.35,16.34,16.34,26800.0,10.9342,10.9409,10.9342,10.9342,26800.0
2005-07-14 13:30:00,16.34,16.35,16.34,16.34,22400.0,10.9342,10.9409,10.9342,10.9342,22400.0
2005-07-14 13:35:00,16.35,16.35,16.33,16.33,30400.0,10.9409,10.9409,10.9275,10.9275,30400.0
2005-07-14 13:40:00,16.32,16.33,16.31,16.32,40400.0,10.9208,10.9275,10.9141,10.9208,40400.0
2005-07-14 13:45:00,16.32,16.32,16.29,16.3,42000.0,10.9208,10.9208,10.9007,10.9074,42000.0
2005-07-14 13:50:00,16.3,16.3,16.29,16.29,18000.0,10.9074,10.9074,10.9007,10.9007,18000.0
2005-07-14 13:55:00,16.29,16.29,16.27,16.28,28800.0,10.9007,10.9007,10.8873,10.894,28800.0
2005-07-14 14:00:00,16.28,16.3,16.27,16.3,48400.0,10.894,10.9074,10.8873,10.9074,48400.0
2005-07-14 14:05:00,16.29,16.3,16.29,16.29,23600.0,10.9007,10.9074,10.9007,10.9007,23600.0
2005-07-14 14:10:00,16.28,16.29,16.28,16.29,24000.0,10.894,10.9007,10.894,10.9007,24000.0
2005-07-14 14:15:00,16.29,16.3,16.29,16.29,28000.0,10.9007,10.9074,10.9007,10.9007,28000.0
2005-07-14 14:20:00,16.29,16.29,16.28,16.28,27600.0,10.9007,10.9007,10.894,10.894,27600.0
2005-07-14 14:25:00,16.28,16.28,16.27,16.28,25200.0,10.894,10.894,10.8873,10.894,25200.0
2005-07-14 14:30:00,16.28,16.29,16.28,16.29,29200.0,10.894,10.9007,10.894,10.9007,29200.0
2005-07-14 14:35:00,16.29,16.3,16.29,16.29,22400.0,10.9007,10.9074,10.9007,10.9007,22400.0
2005-07-14 14:40:00,16.29,16.33,16.29,16.33,30800.0,10.9007,10.9275,10.9007,10.9275,30800.0
2005-07-14 14:45:00,16.32,16.33,16.32,16.33,42000.0,10.9208,10.9275,10.9208,10.9275,42000.0
2005-07-14 14:50:00,16.33,16.34,16.31,16.33,48800.0,10.9275,10.9342,10.9141,10.9275,48800.0
2005-07-14 14:55:00,16.33,16.36,16.33,16.34,52000.0,10.9275,10.9476,10.9275,10.9342,52000.0
2005-07-14 15:00:00,16.34,16.34,16.34,16.34,31200.0,10.9342,10.9342,10.9342,10.9342,31200.0
2005-07-14 15:05:00,16.34,16.37,16.33,16.37,51600.0,10.9342,10.9542,10.9275,10.9542,51600.0
2005-07-14 15:10:00,16.37,16.37,16.34,16.36,60000.0,10.9542,10.9542,10.9342,10.9476,60000.0
2005-07-14 15:15:00,16.36,16.38,16.36,16.36,74400.0,10.9476,10.9609,10.9476,10.9476,74400.0
2005-07-14 15:20:00,16.35,16.37,16.35,16.37,46800.0,10.9409,10.9542,10.9409,10.9542,46800.0
2005-07-14 15:25:00,16.37,16.39,16.37,16.39,58400.0,10.9542,10.9676,10.9542,10.9676,58400.0
2005-07-14 15:30:00,16.39,16.39,16.38,16.38,44400.0,10.9676,10.9676,10.9609,10.9609,44400.0
2005-07-14 15:35:00,16.38,16.38,16.37,16.38,105600.0,10.9609,10.9609,10.9542,10.9609,105600.0
2005-07-14 15:40:00,16.38,16.39,16.38,16.39,73600.0,10.9609,10.9676,10.9609,10.9676,73600.0
2005-07-14 15:45:00,16.39,16.39,16.39,16.39,134000.0,10.9676,10.9676,10.9676,10.9676,134000.0
2005-07-14 15:50:00,16.39,16.4,16.38,16.39,92400.0,10.9676,10.9743,10.9609,10.9676,92400.0
2005-07-14 15:55:00,16.39,16.39,16.38,16.38,157200.0,10.9676,10.9676,10.9609,10.9609,157200.0
2005-07-15 09:30:00,16.36,16.36,16.19,16.22,680800.0,10.9476,10.9476,10.8338,10.8539,680800.0
2005-07-15 09:35:00,16.23,16.3,16.2,16.25,105200.0,10.8606,10.9074,10.8405,10.8739,105200.0
2005-07-15 09:40:00,16.25,16.25,16.22,16.24,103600.0,10.8739,10.8739,10.8539,10.8673,103600.0
2005-07-15 09:45:00,16.24,16.25,16.22,16.23,59600.0,10.8673,10.8739,10.8539,10.8606,59600.0
2005-07-15 09:50:00,16.23,16.23,16.2,16.21,43200.0,10.8606,10.8606,10.8405,10.8472,43200.0
2005-07-15 09:55:00,16.21,16.21,16.2,16.21,88000.0,10.8472,10.8472,10.8405,10.8472,88000.0
2005-07-15 10:00:00,16.2,16.21,16.17,16.19,132800.0,10.8405,10.8472,10.8204,10.8338,132800.0
2005-07-15 10:05:00,16.18,16.18,16.14,16.14,84400.0,10.8271,10.8271,10.8003,10.8003,84400.0
2005-07-15 10:10:00,16.15,16.18,16.11,16.17,72800.0,10.807,10.8271,10.7803,10.8204,72800.0
2005-07-15 10:15:00,16.17,16.19,16.15,16.17,50400.0,10.8204,10.8338,10.807,10.8204,50400.0
2005-07-15 10:20:00,16.17,16.18,16.17,16.18,42800.0,10.8204,10.8271,10.8204,10.8271,42800.0
2005-07-15 10:25:00,16.18,16.22,16.18,16.22,69200.0,10.8271,10.8539,10.8271,10.8539,69200.0
2005-07-15 10:30:00,16.23,16.25,16.23,16.25,109600.0,10.8606,10.8739,10.8606,10.8739,109600.0
2005-07-15 10:35:00,16.25,16.25,16.22,16.23,155200.0,10.8739,10.8739,10.8539,10.8606,155200.0
2005-07-15 10:40:00,16.24,16.24,16.22,16.22,23600.0,10.8673,10.8673,10.8539,10.8539,23600.0
2005-07-15 10:45:00,16.22,16.24,16.22,16.24,22000.0,10.8539,10.8673,10.8539,10.8673,22000.0
2005-07-15 10:50:00,16.24,16.24,16.22,16.23,25200.0,10.8673,10.8673,10.8539,10.8606,25200.0
2005-07-15 10:55:00,16.23,16.24,16.22,16.24,28400.0,10.8606,10.8673,10.8539,10.8673,28400.0
2005-07-15 11:00:00,16.23,16.25,16.23,16.24,35600.0,10.8606,10.8739,10.8606,10.8673,35600.0
2005-07-15 11:05:00,16.24,16.24,16.22,16.22,20000.0,10.8673,10.8673,10.8539,10.8539,20000.0
2005-07-15 11:10:00,16.21,16.22,16.21,16.22,26400.0,10.8472,10.8539,10.8472,10.8539,26400.0
2005-07-15 11:15:00,16.22,16.23,16.21,16.23,12000.0,10.8539,10.8606,10.8472,10.8606,12000.0
2005-07-15 11:20:00,16.23,16.23,16.22,16.22,8800.0,10.8606,10.8606,10.8539,10.8539,8800.0
2005-07-15 11:25:00,16.22,16.22,16.2,16.2,52800.0,10.8539,10.8539,10.8405,10.8405,52800.0
2005-07-15 11:30:00,16.2,16.21,16.2,16.2,34800.0,10.8405,10.8472,10.8405,10.8405,34800.0
2005-07-15 11:35:00,16.21,16.21,16.2,16.2,22000.0,10.8472,10.8472,10.8405,10.8405,22000.0
2005-07-15 11:40:00,16.2,16.2,16.2,16.2,26000.0,10.8405,10.8405,10.8405,10.8405,26000.0
2005-07-15 11:45:00,16.2,16.2,16.18,16.18,35600.0,10.8405,10.8405,10.8271,10.8271,35600.0
2005-07-15 11:50:00,16.18,16.18,16.17,16.17,44000.0,10.8271,10.8271,10.8204,10.8204,44000.0
2005-07-15 11:55:00,16.17,16.17,16.16,16.16,32800.0,10.8204,10.8204,10.8137,10.8137,32800.0
2005-07-15 12:00:00,16.16,16.17,16.15,16.16,51200.0,10.8137,10.8204,10.807,10.8137,51200.0
2005-07-15 12:05:00,16.16,16.18,16.16,16.16,40000.0,10.8137,10.8271,10.8137,10.8137,40000.0
2005-07-15 12:10:00,16.16,16.16,16.15,16.16,25200.0,10.8137,10.8137,10.807,10.8137,25200.0
2005-07-15 12:15:00,16.16,16.18,16.16,16.18,35200.0,10.8137,10.8271,10.8137,10.8271,35200.0
2005-07-15 12:20:00,16.17,16.17,16.15,16.16,28400.0,10.8204,10.8204,10.807,10.8137,28400.0
2005-07-15 12:25:00,16.16,16.17,16.16,16.16,31600.0,10.8137,10.8204,10.8137,10.8137,31600.0
2005-07-15 12:30:00,16.16,16.18,16.16,16.16,24800.0,10.8137,10.8271,10.8137,10.8137,24800.0
2005-07-15 12:35:00,16.15,16.16,16.15,16.16,15200.0,10.807,10.8137,10.807,10.8137,15200.0
2005-07-15 12:40:00,16.16,16.16,16.16,16.16,23200.0,10.8137,10.8137,10.8137,10.8137,23200.0
2005-07-15 12:45:00,16.16,16.18,16.16,16.18,23200.0,10.8137,10.8271,10.8137,10.8271,23200.0
2005-07-15 12:50:00,16.18,16.18,16.17,16.18,7600.0,10.8271,10.8271,10.8204,10.8271,7600.0
2005-07-15 12:55:00,16.18,16.19,16.18,16.18,9600.0,10.8271,10.8338,10.8271,10.8271,9600.0
2005-07-15 13:00:00,16.18,16.19,16.18,16.18,10000.0,10.8271,10.8338,10.8271,10.8271,10000.0
2005-07-15 13:05:00,16.18,16.19,16.18,16.19,20000.0,10.8271,10.8338,10.8271,10.8338,20000.0
2005-07-15 13:10:00,16.19,16.19,16.18,16.18,34000.0,10.8338,10.8338,10.8271,10.8271,34000.0
2005-07-15 13:15:00,16.18,16.18,16.18,16.18,25600.0,10.8271,10.8271,10.8271,10.8271,25600.0
2005-07-15 13:20:00,16.18,16.19,16.18,16.19,14000.0,10.8271,10.8338,10.8271,10.8338,14000.0
2005-07-15 13:25:00,16.19,16.2,16.19,16.19,28800.0,10.8338,10.8405,10.8338,10.8338,28800.0
2005-07-15 13:30:00,16.19,16.2,16.19,16.2,13200.0,10.8338,10.8405,10.8338,10.8405,13200.0
2005-07-15 13:35:00,16.2,16.21,16.2,16.21,18000.0,10.8405,10.8472,10.8405,10.8472,18000.0
2005-07-15 13:40:00,16.2,16.21,16.2,16.2,12800.0,10.8405,10.8472,10.8405,10.8405,12800.0
2005-07-15 13:45:00,16.21,16.21,16.21,16.21,18800.0,10.8472,10.8472,10.8472,10.8472,18800.0
2005-07-15 13:50:00,16.21,16.21,16.21,16.21,12800.0,10.8472,10.8472,10.8472,10.8472,12800.0
2005-07-15 13:55:00,16.21,16.21,16.21,16.21,3600.0,10.8472,10.8472,10.8472,10.8472,3600.0
2005-07-15 14:00:00,16.22,16.22,16.21,16.22,13600.0,10.8539,10.8539,10.8472,10.8539,13600.0
2005-07-15 14:05:00,16.22,16.22,16.22,16.22,8800.0,10.8539,10.8539,10.8539,10.8539,8800.0
2005-07-15 14:10:00,16.22,16.22,16.22,16.22,9200.0,10.8539,10.8539,10.8539,10.8539,9200.0
2005-07-15 14:15:00,16.22,16.23,16.22,16.23,16400.0,10.8539,10.8606,10.8539,10.8606,16400.0
2005-07-15 14:20:00,16.23,16.24,16.23,16.24,26000.0,10.8606,10.8673,10.8606,10.8673,26000.0
2005-07-15 14:25:00,16.25,16.25,16.23,16.23,44400.0,10.8739,10.8739,10.8606,10.8606,44400.0
2005-07-15 14:30:00,16.24,16.24,16.23,16.24,32000.0,10.8673,10.8673,10.8606,10.8673,32000.0
2005-07-15 14:35:00,16.24,16.24,16.24,16.24,40800.0,10.8673,10.8673,10.8673,10.8673,40800.0
2005-07-15 14:40:00,16.24,16.25,16.24,16.25,31200.0,10.8673,10.8739,10.8673,10.8739,31200.0
2005-07-15 14:45:00,16.25,16.25,16.23,16.25,43200.0,10.8739,10.8739,10.8606,10.8739,43200.0
2005-07-15 14:50:00,16.25,16.25,16.24,16.25,46400.0,10.8739,10.8739,10.8673,10.8739,46400.0
2005-07-15 14:55:00,16.25,16.28,16.25,16.25,102000.0,10.8739,10.894,10.8739,10.8739,102000.0
2005-07-15 15:00:00,16.26,16.26,16.25,16.25,52000.0,10.8806,10.8806,10.8739,10.8739,52000.0
2005-07-15 15:05:00,16.25,16.25,16.25,16.25,39600.0,10.8739,10.8739,10.8739,10.8739,39600.0
2005-07-15 15:10:00,16.25,16.25,16.25,16.25,42400.0,10.8739,10.8739,10.8739,10.8739,42400.0
2005-07-15 15:15:00,16.25,16.25,16.24,16.24,50000.0,10.8739,10.8739,10.8673,10.8673,50000.0
2005-07-15 15:20:00,16.24,16.25,16.24,16.25,36400.0,10.8673,10.8739,10.8673,10.8739,36400.0
2005-07-15 15:25:00,16.25,16.25,16.25,16.25,47600.0,10.8739,10.8739,10.8739,10.8739,47600.0
2005-07-15 15:30:00,16.25,16.25,16.25,16.25,36400.0,10.8739,10.8739,10.8739,10.8739,36400.0
2005-07-15 15:35:00,16.25,16.26,16.25,16.26,40000.0,10.8739,10.8806,10.8739,10.8806,40000.0
2005-07-15 15:40:00,16.26,16.26,16.26,16.26,56800.0,10.8806,10.8806,10.8806,10.8806,56800.0
2005-07-15 15:45:00,16.26,16.27,16.26,16.27,36400.0,10.8806,10.8873,10.8806,10.8873,36400.0
2005-07-15 15:50:00,16.27,16.27,16.27,16.27,42800.0,10.8873,10.8873,10.8873,10.8873,42800.0
2005-07-15 15:55:00,16.27,16.27,16.26,16.26,55200.0,10.8873,10.8873,10.8806,10.8806,55200.0
2005-07-18 09:30:00,16.24,16.24,16.2,16.21,43600.0,10.8673,10.8673,10.8405,10.8472,43600.0
2005-07-18 09:35:00,16.21,16.21,16.17,16.2,73600.0,10.8472,10.8472,10.8204,10.8405,73600.0
2005-07-18 09:40:00,16.2,16.2,16.18,16.18,35200.0,10.8405,10.8405,10.8271,10.8271,35200.0
2005-07-18 09:45:00,16.18,16.2,16.15,16.16,79200.0,10.8271,10.8405,10.807,10.8137,79200.0
2005-07-18 09:50:00,16.16,16.2,16.16,16.17,60400.0,10.8137,10.8405,10.8137,10.8204,60400.0
2005-07-18 09:55:00,16.17,16.18,16.17,16.17,48000.0,10.8204,10.8271,10.8204,10.8204,48000.0
2005-07-18 10:00:00,16.17,16.17,16.16,16.17,27200.0,10.8204,10.8204,10.8137,10.8204,27200.0
2005-07-18 10:05:00,16.17,16.17,16.15,16.17,40000.0,10.8204,10.8204,10.807,10.8204,40000.0
2005-07-18 10:10:00,16.17,16.18,16.16,16.17,31200.0,10.8204,10.8271,10.8137,10.8204,31200.0
2005-07-18 10:15:00,16.17,16.17,16.17,16.17,20000.0,10.8204,10.8204,10.8204,10.8204,20000.0
2005-07-18 10:20:00,16.17,16.17,16.17,16.17,20800.0,10.8204,10.8204,10.8204,10.8204,20800.0
2005-07-18 10:25:00,16.17,16.18,16.17,16.18,44000.0,10.8204,10.8271,10.8204,10.8271,44000.0
2005-07-18 10:30:00,16.18,16.19,16.16,16.18,160400.0,10.8271,10.8338,10.8137,10.8271,160400.0
2005-07-18 10:35:00,16.17,16.2,16.17,16.2,176800.0,10.8204,10.8405,10.8204,10.8405,176800.0
2005-07-18 10:40:00,16.2,16.22,16.2,16.21,200400.0,10.8405,10.8539,10.8405,10.8472,200400.0
2005-07-18 10:45:00,16.21,16.22,16.21,16.21,5600.0,10.8472,10.8539,10.8472,10.8472,5600.0
2005-07-18 10:50:00,16.22,16.22,16.2,16.2,19200.0,10.8539,10.8539,10.8405,10.8405,19200.0
2005-07-18 10:55:00,16.19,16.21,16.19,16.21,21200.0,10.8338,10.8472,10.8338,10.8472,21200.0
2005-07-18 11:00:00,16.2,16.21,16.2,16.21,49200.0,10.8405,10.8472,10.8405,10.8472,49200.0
2005-07-18 11:05:00,16.21,16.21,16.2,16.2,24400.0,10.8472,10.8472,10.8405,10.8405,24400.0
2005-07-18 11:10:00,16.2,16.2,16.2,16.2,12400.0,10.8405,10.8405,10.8405,10.8405,12400.0
2005-07-18 11:15:00,16.21,16.21,16.2,16.2,77600.0,10.8472,10.8472,10.8405,10.8405,77600.0
2005-07-18 11:20:00,16.19,16.2,16.17,16.18,40800.0,10.8338,10.8405,10.8204,10.8271,40800.0
2005-07-18 11:25:00,16.18,16.18,16.16,16.17,53200.0,10.8271,10.8271,10.8137,10.8204,53200.0
2005-07-18 11:30:00,16.17,16.18,16.17,16.17,33600.0,10.8204,10.8271,10.8204,10.8204,33600.0
2005-07-18 11:35:00,16.17,16.17,16.16,16.16,48800.0,10.8204,10.8204,10.8137,10.8137,48800.0
2005-07-18 11:40:00,16.16,16.16,16.15,16.15,31600.0,10.8137,10.8137,10.807,10.807,31600.0
2005-07-18 11:45:00,16.15,16.15,16.15,16.15,47600.0,10.807,10.807,10.807,10.807,47600.0
2005-07-18 11:50:00,16.15,16.16,16.14,16.16,20400.0,10.807,10.8137,10.8003,10.8137,20400.0
2005-07-18 11:55:00,16.16,16.17,16.16,16.17,24000.0,10.8137,10.8204,10.8137,10.8204,24000.0
2005-07-18 12:00:00,16.17,16.17,16.14,16.14,43200.0,10.8204,10.8204,10.8003,10.8003,43200.0
2005-07-18 12:05:00,16.14,16.14,16.12,16.13,42800.0,10.8003,10.8003,10.787,10.7936,42800.0
2005-07-18 12:10:00,16.13,16.13,16.12,16.13,49200.0,10.7936,10.7936,10.787,10.7936,49200.0
2005-07-18 12:15:00,16.13,16.14,16.13,16.14,16800.0,10.7936,10.8003,10.7936,10.8003,16800.0
2005-07-18 12:20:00,16.14,16.15,16.13,16.15,20800.0,10.8003,10.807,10.7936,10.807,20800.0
2005-07-18 12:25:00,16.15,16.16,16.14,16.15,23200.0,10.807,10.8137,10.8003,10.807,23200.0
2005-07-18 12:30:00,16.16,16.16,16.14,16.14,14800.0,10.8137,10.8137,10.8003,10.8003,14800.0
2005-07-18 12:35:00,16.14,16.16,16.14,16.15,19600.0,10.8003,10.8137,10.8003,10.807,19600.0
2005-07-18 12:40:00,16.15,16.16,16.14,16.15,20800.0,10.807,10.8137,10.8003,10.807,20800.0
2005-07-18 12:45:00,16.15,16.16,16.14,16.14,22400.0,10.807,10.8137,10.8003,10.8003,22400.0
2005-07-18 12:50:00,16.14,16.15,16.13,16.13,15600.0,10.8003,10.807,10.7936,10.7936,15600.0
2005-07-18 12:55:00,16.14,16.14,16.14,16.14,8000.0,10.8003,10.8003,10.8003,10.8003,8000.0
2005-07-18 13:00:00,16.14,16.14,16.13,16.14,12800.0,10.8003,10.8003,10.7936,10.8003,12800.0
2005-07-18 13:05:00,16.14,16.15,16.13,16.14,31200.0,10.8003,10.807,10.7936,10.8003,31200.0
2005-07-18 13:10:00,16.14,16.14,16.13,16.13,12400.0,10.8003,10.8003,10.7936,10.7936,12400.0
2005-07-18 13:15:00,16.14,16.14,16.14,16.14,6000.0,10.8003,10.8003,10.8003,10.8003,6000.0
2005-07-18 13:20:00,16.14,16.14,16.13,16.14,32800.0,10.8003,10.8003,10.7936,10.8003,32800.0
2005-07-18 13:25:00,16.14,16.14,16.13,16.13,8400.0,10.8003,10.8003,10.7936,10.7936,8400.0
2005-07-18 13:30:00,16.13,16.14,16.13,16.14,33200.0,10.7936,10.8003,10.7936,10.8003,33200.0
2005-07-18 13:35:00,16.14,16.14,16.14,16.14,28800.0,10.8003,10.8003,10.8003,10.8003,28800.0
2005-07-18 13:40:00,16.14,16.16,16.14,16.16,54400.0,10.8003,10.8137,10.8003,10.8137,54400.0
2005-07-18 13:45:00,16.16,16.16,16.15,16.15,29200.0,10.8137,10.8137,10.807,10.807,29200.0
2005-07-18 13:50:00,16.15,16.17,16.15,16.17,21600.0,10.807,10.8204,10.807,10.8204,21600.0
2005-07-18 13:55:00,16.17,16.17,16.17,16.17,21200.0,10.8204,10.8204,10.8204,10.8204,21200.0
2005-07-18 14:00:00,16.17,16.18,16.17,16.18,39200.0,10.8204,10.8271,10.8204,10.8271,39200.0
2005-07-18 14:05:00,16.18,16.18,16.16,16.17,50400.0,10.8271,10.8271,10.8137,10.8204,50400.0
2005-07-18 14:10:00,16.17,16.17,16.16,16.17,37200.0,10.8204,10.8204,10.8137,10.8204,37200.0
2005-07-18 14:15:00,16.16,16.18,16.16,16.17,56800.0,10.8137,10.8271,10.8137,10.8204,56800.0
2005-07-18 14:20:00,16.17,16.18,16.17,16.18,47600.0,10.8204,10.8271,10.8204,10.8271,47600.0
2005-07-18 14:25:00,16.18,16.19,16.16,16.17,68800.0,10.8271,10.8338,10.8137,10.8204,68800.0
2005-07-18 14:30:00,16.17,16.18,16.16,16.17,20800.0,10.8204,10.8271,10.8137,10.8204,20800.0
2005-07-18 14:35:00,16.18,16.18,16.16,16.18,22800.0,10.8271,10.8271,10.8137,10.8271,22800.0
2005-07-18 14:40:00,16.18,16.18,16.16,16.16,17200.0,10.8271,10.8271,10.8137,10.8137,17200.0
2005-07-18 14:45:00,16.16,16.17,16.16,16.17,19200.0,10.8137,10.8204,10.8137,10.8204,19200.0
2005-07-18 14:50:00,16.16,16.17,16.15,16.15,30400.0,10.8137,10.8204,10.807,10.807,30400.0
2005-07-18 14:55:00,16.16,16.18,16.14,16.17,40000.0,10.8137,10.8271,10.8003,10.8204,40000.0
2005-07-18 15:00:00,16.17,16.17,16.16,16.17,39200.0,10.8204,10.8204,10.8137,10.8204,39200.0
2005-07-18 15:05:00,16.17,16.18,16.15,16.15,40000.0,10.8204,10.8271,10.807,10.807,40000.0
2005-07-18 15:10:00,16.15,16.16,16.15,16.15,20800.0,10.807,10.8137,10.807,10.807,20800.0
2005-07-18 15:15:00,16.15,16.16,16.15,16.16,34000.0,10.807,10.8137,10.807,10.8137,34000.0
2005-07-18 15:20:00,16.16,16.16,16.15,16.15,30000.0,10.8137,10.8137,10.807,10.807,30000.0
2005-07-18 15:25:00,16.14,16.16,16.14,16.16,46400.0,10.8003,10.8137,10.8003,10.8137,46400.0
2005-07-18 15:30:00,16.16,16.17,16.15,16.17,72800.0,10.8137,10.8204,10.807,10.8204,72800.0
2005-07-18 15:35:00,16.16,16.17,16.15,16.15,61200.0,10.8137,10.8204,10.807,10.807,61200.0
2005-07-18 15:40:00,16.15,16.16,16.15,16.16,22400.0,10.807,10.8137,10.807,10.8137,22400.0
2005-07-18 15:45:00,16.17,16.17,16.16,16.17,17600.0,10.8204,10.8204,10.8137,10.8204,17600.0
2005-07-18 15:50:00,16.17,16.17,16.15,16.15,36000.0,10.8204,10.8204,10.807,10.807,36000.0
2005-07-18 15:55:00,16.15,16.15,16.15,16.15,52000.0,10.807,10.807,10.807,10.807,52000.0
2005-07-19 09:30:00,16.2,16.22,16.2,16.2,132800.0,10.8405,10.8539,10.8405,10.8405,132800.0
2005-07-19 09:35:00,16.2,16.2,16.18,16.2,74800.0,10.8405,10.8405,10.8271,10.8405,74800.0
2005-07-19 09:40:00,16.18,16.19,16.15,16.16,84000.0,10.8271,10.8338,10.807,10.8137,84000.0
2005-07-19 09:45:00,16.16,16.24,16.15,16.21,138400.0,10.8137,10.8673,10.807,10.8472,138400.0
2005-07-19 09:50:00,16.22,16.22,16.18,16.19,94400.0,10.8539,10.8539,10.8271,10.8338,94400.0
2005-07-19 09:55:00,16.2,16.21,16.18,16.18,39200.0,10.8405,10.8472,10.8271,10.8271,39200.0
2005-07-19 10:00:00,16.18,16.19,16.17,16.18,42400.0,10.8271,10.8338,10.8204,10.8271,42400.0
2005-07-19 10:05:00,16.18,16.2,16.18,16.2,72800.0,10.8271,10.8405,10.8271,10.8405,72800.0
2005-07-19 10:10:00,16.19,16.22,16.18,16.21,46400.0,10.8338,10.8539,10.8271,10.8472,46400.0
2005-07-19 10:15:00,16.22,16.22,16.2,16.2,19600.0,10.8539,10.8539,10.8405,10.8405,19600.0
2005-07-19 10:20:00,16.21,16.21,16.17,16.18,55200.0,10.8472,10.8472,10.8204,10.8271,55200.0
2005-07-19 10:25:00,16.18,16.19,16.18,16.18,48800.0,10.8271,10.8338,10.8271,10.8271,48800.0
2005-07-19 10:30:00,16.18,16.18,16.16,16.16,59200.0,10.8271,10.8271,10.8137,10.8137,59200.0
2005-07-19 10:35:00,16.16,16.17,16.16,16.16,23200.0,10.8137,10.8204,10.8137,10.8137,23200.0
2005-07-19 10:40:00,16.16,16.16,16.13,16.14,82800.0,10.8137,10.8137,10.7936,10.8003,82800.0
2005-07-19 10:45:00,16.14,16.16,16.13,16.15,33200.0,10.8003,10.8137,10.7936,10.807,33200.0
2005-07-19 10:50:00,16.15,16.16,16.14,16.15,46000.0,10.807,10.8137,10.8003,10.807,46000.0
2005-07-19 10:55:00,16.15,16.15,16.15,16.15,21200.0,10.807,10.807,10.807,10.807,21200.0
2005-07-19 11:00:00,16.15,16.15,16.14,16.15,19600.0,10.807,10.807,10.8003,10.807,19600.0
2005-07-19 11:05:00,16.15,16.16,16.14,16.14,34800.0,10.807,10.8137,10.8003,10.8003,34800.0
2005-07-19 11:10:00,16.14,16.14,16.1,16.11,100400.0,10.8003,10.8003,10.7736,10.7803,100400.0
2005-07-19 11:15:00,16.11,16.11,16.09,16.09,66400.0,10.7803,10.7803,10.7669,10.7669,66400.0
2005-07-19 11:20:00,16.08,16.1,16.08,16.09,41200.0,10.7602,10.7736,10.7602,10.7669,41200.0
2005-07-19 11:25:00,16.08,16.1,16.05,16.07,111600.0,10.7602,10.7736,10.7401,10.7535,111600.0
2005-07-19 11:30:00,16.07,16.07,16.04,16.04,127600.0,10.7535,10.7535,10.7334,10.7334,127600.0
2005-07-19 11:35:00,16.04,16.06,16.04,16.05,59200.0,10.7334,10.7468,10.7334,10.7401,59200.0
2005-07-19 11:40:00,16.05,16.06,16.05,16.05,19600.0,10.7401,10.7468,10.7401,10.7401,19600.0
2005-07-19 11:45:00,16.05,16.05,16.03,16.04,130400.0,10.7401,10.7401,10.7267,10.7334,130400.0
2005-07-19 11:50:00,16.03,16.03,16.03,16.03,106400.0,10.7267,10.7267,10.7267,10.7267,106400.0
2005-07-19 11:55:00,16.03,16.03,16.01,16.01,95200.0,10.7267,10.7267,10.7133,10.7133,95200.0
2005-07-19 12:00:00,16.02,16.02,16.0,16.0,78800.0,10.72,10.72,10.7067,10.7067,78800.0
2005-07-19 12:05:00,15.99,15.99,15.99,15.99,61600.0,10.7,10.7,10.7,10.7,61600.0
2005-07-19 12:10:00,15.99,15.99,15.98,15.98,68800.0,10.7,10.7,10.6933,10.6933,68800.0
2005-07-19 12:15:00,15.98,15.99,15.98,15.99,40800.0,10.6933,10.7,10.6933,10.7,40800.0
2005-07-19 12:20:00,15.99,16.0,15.99,15.99,29600.0,10.7,10.7067,10.7,10.7,29600.0
2005-07-19 12:25:00,15.99,15.99,15.99,15.99,21600.0,10.7,10.7,10.7,10.7,21600.0
2005-07-19 12:30:00,15.99,15.99,15.99,15.99,20000.0,10.7,10.7,10.7,10.7,20000.0
2005-07-19 12:35:00,15.99,16.0,15.99,16.0,101600.0,10.7,10.7067,10.7,10.7067,101600.0
2005-07-19 12:40:00,16.0,16.0,15.99,16.0,46000.0,10.7067,10.7067,10.7,10.7067,46000.0
2005-07-19 12:45:00,16.0,16.0,15.99,16.0,47600.0,10.7067,10.7067,10.7,10.7067,47600.0
2005-07-19 12:50:00,16.0,16.0,15.99,15.99,112000.0,10.7067,10.7067,10.7,10.7,112000.0
2005-07-19 12:55:00,16.0,16.02,15.99,16.0,176400.0,10.7067,10.72,10.7,10.7067,176400.0
2005-07-19 13:00:00,16.0,16.01,16.0,16.01,29200.0,10.7067,10.7133,10.7067,10.7133,29200.0
2005-07-19 13:05:00,16.01,16.01,16.01,16.01,61200.0,10.7133,10.7133,10.7133,10.7133,61200.0
2005-07-19 13:10:00,16.01,16.01,16.0,16.01,40400.0,10.7133,10.7133,10.7067,10.7133,40400.0
2005-07-19 13:15:00,16.01,16.01,16.0,16.0,21200.0,10.7133,10.7133,10.7067,10.7067,21200.0
2005-07-19 13:20:00,16.0,16.0,16.0,16.0,45200.0,10.7067,10.7067,10.7067,10.7067,45200.0
2005-07-19 13:25:00,16.0,16.0,15.99,15.99,25600.0,10.7067,10.7067,10.7,10.7,25600.0
2005-07-19 13:30:00,15.99,16.01,15.99,16.0,56400.0,10.7,10.7133,10.7,10.7067,56400.0
2005-07-19 13:35:00,16.0,16.0,15.99,15.99,55200.0,10.7067,10.7067,10.7,10.7,55200.0
2005-07-19 13:40:00,15.99,16.0,15.99,16.0,26400.0,10.7,10.7067,10.7,10.7067,26400.0
2005-07-19 13:45:00,16.0,16.0,15.99,15.99,22000.0,10.7067,10.7067,10.7,10.7,22000.0
2005-07-19 13:50:00,15.99,16.0,15.99,16.0,26400.0,10.7,10.7067,10.7,10.7067,26400.0
2005-07-19 13:55:00,16.0,16.0,15.99,16.0,20000.0,10.7067,10.7067,10.7,10.7067,20000.0
2005-07-19 14:00:00,16.0,16.0,15.99,15.99,64000.0,10.7067,10.7067,10.7,10.7,64000.0
2005-07-19 14:05:00,15.99,16.0,15.99,15.99,32800.0,10.7,10.7067,10.7,10.7,32800.0
2005-07-19 14:10:00,15.99,16.0,15.99,16.0,184000.0,10.7,10.7067,10.7,10.7067,184000.0
2005-07-19 14:15:00,16.0,16.03,16.0,16.01,117200.0,10.7067,10.7267,10.7067,10.7133,117200.0
2005-07-19 14:20:00,16.01,16.01,15.99,15.99,61200.0,10.7133,10.7133,10.7,10.7,61200.0
2005-07-19 14:25:00,15.99,16.02,15.99,16.01,42400.0,10.7,10.72,10.7,10.7133,42400.0
2005-07-19 14:30:00,16.01,16.01,15.99,16.0,66400.0,10.7133,10.7133,10.7,10.7067,66400.0
2005-07-19 14:35:00,16.0,16.0,15.99,15.99,66800.0,10.7067,10.7067,10.7,10.7,66800.0
2005-07-19 14:40:00,15.99,16.0,15.99,15.99,35600.0,10.7,10.7067,10.7,10.7,35600.0
2005-07-19 14:45:00,15.99,16.0,15.99,15.99,66000.0,10.7,10.7067,10.7,10.7,66000.0
2005-07-19 14:50:00,15.99,16.0,15.98,15.99,78800.0,10.7,10.7067,10.6933,10.7,78800.0
2005-07-19 14:55:00,15.99,16.0,15.99,16.0,19200.0,10.7,10.7067,10.7,10.7067,19200.0
2005-07-19 15:00:00,16.0,16.0,15.99,15.99,37200.0,10.7067,10.7067,10.7,10.7,37200.0
2005-07-19 15:05:00,15.99,16.0,15.99,15.99,30000.0,10.7,10.7067,10.7,10.7,30000.0
2005-07-19 15:10:00,15.99,16.0,15.99,15.99,58400.0,10.7,10.7067,10.7,10.7,58400.0
2005-07-19 15:15:00,15.99,15.99,15.99,15.99,85600.0,10.7,10.7,10.7,10.7,85600.0
2005-07-19 15:20:00,15.99,16.0,15.99,16.0,169200.0,10.7,10.7067,10.7,10.7067,169200.0
2005-07-19 15:25:00,16.0,16.0,15.99,16.0,62400.0,10.7067,10.7067,10.7,10.7067,62400.0
2005-07-19 15:30:00,16.0,16.0,15.99,16.0,126800.0,10.7067,10.7067,10.7,10.7067,126800.0
2005-07-19 15:35:00,16.0,16.0,15.99,16.0,102000.0,10.7067,10.7067,10.7,10.7067,102000.0
2005-07-19 15:40:00,16.0,16.03,16.0,16.03,176400.0,10.7067,10.7267,10.7067,10.7267,176400.0
2005-07-19 15:45:00,16.03,16.04,16.01,16.03,138800.0,10.7267,10.7334,10.7133,10.7267,138800.0
2005-07-19 15:50:00,16.03,16.03,16.01,16.01,264000.0,10.7267,10.7267,10.7133,10.7133,264000.0
2005-07-19 15:55:00,16.0,16.01,15.99,15.99,107200.0,10.7067,10.7133,10.7,10.7,107200.0
2005-07-20 09:30:00,15.97,15.97,15.94,15.96,36000.0,10.6866,10.6866,10.6665,10.6799,36000.0
2005-07-20 09:35:00,15.96,16.05,15.96,16.02,44800.0,10.6799,10.7401,10.6799,10.72,44800.0
2005-07-20 09:40:00,16.02,16.03,15.99,16.0,86000.0,10.72,10.7267,10.7,10.7067,86000.0
2005-07-20 09:45:00,16.0,16.01,15.99,16.0,62800.0,10.7067,10.7133,10.7,10.7067,62800.0
2005-07-20 09:50:00,15.99,16.01,15.95,15.99,42800.0,10.7,10.7133,10.6732,10.7,42800.0
2005-07-20 09:55:00,16.0,16.0,15.97,15.98,38000.0,10.7067,10.7067,10.6866,10.6933,38000.0
2005-07-20 10:00:00,15.98,15.99,15.96,15.98,60800.0,10.6933,10.7,10.6799,10.6933,60800.0
2005-07-20 10:05:00,15.98,16.01,15.96,15.97,82400.0,10.6933,10.7133,10.6799,10.6866,82400.0
2005-07-20 10:10:00,15.98,16.01,15.98,15.99,70000.0,10.6933,10.7133,10.6933,10.7,70000.0
2005-07-20 10:15:00,15.99,16.0,15.99,16.0,50000.0,10.7,10.7067,10.7,10.7067,50000.0
2005-07-20 10:20:00,16.0,16.02,15.99,16.01,82400.0,10.7067,10.72,10.7,10.7133,82400.0
2005-07-20 10:25:00,16.0,16.01,15.97,15.98,62000.0,10.7067,10.7133,10.6866,10.6933,62000.0
2005-07-20 10:30:00,15.98,16.0,15.94,15.97,178800.0,10.6933,10.7067,10.6665,10.6866,178800.0
2005-07-20 10:35:00,15.97,15.99,15.96,15.97,67200.0,10.6866,10.7,10.6799,10.6866,67200.0
2005-07-20 10:40:00,15.98,15.99,15.98,15.98,62400.0,10.6933,10.7,10.6933,10.6933,62400.0
2005-07-20 10:45:00,15.98,15.99,15.97,15.98,55600.0,10.6933,10.7,10.6866,10.6933,55600.0
2005-07-20 10:50:00,15.97,15.98,15.93,15.98,84400.0,10.6866,10.6933,10.6598,10.6933,84400.0
2005-07-20 10:55:00,15.98,15.98,15.96,15.97,32000.0,10.6933,10.6933,10.6799,10.6866,32000.0
2005-07-20 11:00:00,15.98,15.99,15.97,15.97,63600.0,10.6933,10.7,10.6866,10.6866,63600.0
2005-07-20 11:05:00,15.97,15.97,15.97,15.97,73600.0,10.6866,10.6866,10.6866,10.6866,73600.0
2005-07-20 11:10:00,15.97,15.98,15.96,15.97,26800.0,10.6866,10.6933,10.6799,10.6866,26800.0
2005-07-20 11:15:00,15.97,15.99,15.97,15.99,99200.0,10.6866,10.7,10.6866,10.7,99200.0
2005-07-20 11:20:00,15.99,15.99,15.98,15.99,16400.0,10.7,10.7,10.6933,10.7,16400.0
2005-07-20 11:25:00,15.99,15.99,15.99,15.99,35200.0,10.7,10.7,10.7,10.7,35200.0
2005-07-20 11:30:00,15.99,16.02,15.99,16.02,186000.0,10.7,10.72,10.7,10.72,186000.0
2005-07-20 11:35:00,16.02,16.02,16.0,16.01,66400.0,10.72,10.72,10.7067,10.7133,66400.0
2005-07-20 11:40:00,16.01,16.02,16.0,16.0,160000.0,10.7133,10.72,10.7067,10.7067,160000.0
2005-07-20 11:45:00,16.0,16.06,16.0,16.06,33200.0,10.7067,10.7468,10.7067,10.7468,33200.0
2005-07-20 11:50:00,16.05,16.06,16.03,16.04,37200.0,10.7401,10.7468,10.7267,10.7334,37200.0
2005-07-20 11:55:00,16.03,16.08,16.03,16.06,37200.0,10.7267,10.7602,10.7267,10.7468,37200.0
2005-07-20 12:00:00,16.06,16.06,16.05,16.05,34800.0,10.7468,10.7468,10.7401,10.7401,34800.0
2005-07-20 12:05:00,16.05,16.05,16.05,16.05,46000.0,10.7401,10.7401,10.7401,10.7401,46000.0
2005-07-20 12:10:00,16.05,16.05,16.04,16.05,26000.0,10.7401,10.7401,10.7334,10.7401,26000.0
2005-07-20 12:15:00,16.05,16.05,16.03,16.04,70000.0,10.7401,10.7401,10.7267,10.7334,70000.0
2005-07-20 12:20:00,16.04,16.04,16.03,16.03,25600.0,10.7334,10.7334,10.7267,10.7267,25600.0
2005-07-20 12:25:00,16.04,16.04,16.02,16.02,16400.0,10.7334,10.7334,10.72,10.72,16400.0
2005-07-20 12:30:00,16.02,16.04,16.02,16.03,118400.0,10.72,10.7334,10.72,10.7267,118400.0
2005-07-20 12:35:00,16.03,16.08,16.03,16.08,118000.0,10.7267,10.7602,10.7267,10.7602,118000.0
2005-07-20 12:40:00,16.08,16.11,16.05,16.08,148000.0,10.7602,10.7803,10.7401,10.7602,148000.0
2005-07-20 12:45:00,16.09,16.15,16.09,16.14,134000.0,10.7669,10.807,10.7669,10.8003,134000.0
2005-07-20 12:50:00,16.14,16.14,16.11,16.13,96000.0,10.8003,10.8003,10.7803,10.7936,96000.0
2005-07-20 12:55:00,16.13,16.16,16.13,16.15,178000.0,10.7936,10.8137,10.7936,10.807,178000.0
2005-07-20 13:00:00,16.13,16.17,16.13,16.15,364000.0,10.7936,10.8204,10.7936,10.807,364000.0
2005-07-20 13:05:00,16.14,16.14,16.11,16.13,138800.0,10.8003,10.8003,10.7803,10.7936,138800.0
2005-07-20 13:10:00,16.13,16.15,16.1,16.13,141200.0,10.7936,10.807,10.7736,10.7936,141200.0
2005-07-20 13:15:00,16.14,16.21,16.13,16.2,221200.0,10.8003,10.8472,10.7936,10.8405,221200.0
2005-07-20 13:20:00,16.2,16.23,16.2,16.23,105200.0,10.8405,10.8606,10.8405,10.8606,105200.0
2005-07-20 13:25:00,16.23,16.23,16.22,16.23,57600.0,10.8606,10.8606,10.8539,10.8606,57600.0
2005-07-20 13:30:00,16.23,16.25,16.22,16.23,118400.0,10.8606,10.8739,10.8539,10.8606,118400.0
2005-07-20 13:35:00,16.24,16.26,16.23,16.23,216400.0,10.8673,10.8806,10.8606,10.8606,216400.0
2005-07-20 13:40:00,16.22,16.24,16.22,16.23,81600.0,10.8539,10.8673,10.8539,10.8606,81600.0
2005-07-20 13:45:00,16.23,16.23,16.23,16.23,40400.0,10.8606,10.8606,10.8606,10.8606,40400.0
2005-07-20 13:50:00,16.23,16.27,16.23,16.27,89200.0,10.8606,10.8873,10.8606,10.8873,89200.0
2005-07-20 13:55:00,16.27,16.3,16.27,16.3,61600.0,10.8873,10.9074,10.8873,10.9074,61600.0
2005-07-20 14:00:00,16.3,16.31,16.3,16.31,53600.0,10.9074,10.9141,10.9074,10.9141,53600.0
2005-07-20 14:05:00,16.31,16.33,16.31,16.33,70000.0,10.9141,10.9275,10.9141,10.9275,70000.0
2005-07-20 14:10:00,16.36,16.37,16.35,16.36,94000.0,10.9476,10.9542,10.9409,10.9476,94000.0
2005-07-20 14:15:00,16.36,16.44,16.36,16.4,166400.0,10.9476,11.0011,10.9476,10.9743,166400.0
2005-07-20 14:20:00,16.4,16.42,16.38,16.41,192800.0,10.9743,10.9877,10.9609,10.981,192800.0
2005-07-20 14:25:00,16.42,16.42,16.4,16.4,149200.0,10.9877,10.9877,10.9743,10.9743,149200.0
2005-07-20 14:30:00,16.41,16.41,16.4,16.4,94000.0,10.981,10.981,10.9743,10.9743,94000.0
2005-07-20 14:35:00,16.4,16.4,16.39,16.4,87200.0,10.9743,10.9743,10.9676,10.9743,87200.0
2005-07-20 14:40:00,16.4,16.41,16.36,16.41,152800.0,10.9743,10.981,10.9476,10.981,152800.0
2005-07-20 14:45:00,16.41,16.41,16.38,16.39,101600.0,10.981,10.981,10.9609,10.9676,101600.0
2005-07-20 14:50:00,16.39,16.39,16.34,16.34,86800.0,10.9676,10.9676,10.9342,10.9342,86800.0
2005-07-20 14:55:00,16.35,16.36,16.34,16.35,133200.0,10.9409,10.9476,10.9342,10.9409,133200.0
2005-07-20 15:00:00,16.35,16.36,16.35,16.36,102000.0,10.9409,10.9476,10.9409,10.9476,102000.0
2005-07-20 15:05:00,16.36,16.37,16.34,16.37,86000.0,10.9476,10.9542,10.9342,10.9542,86000.0
2005-07-20 15:10:00,16.37,16.38,16.37,16.37,53600.0,10.9542,10.9609,10.9542,10.9542,53600.0
2005-07-20 15:15:00,16.37,16.39,16.37,16.39,104400.0,10.9542,10.9676,10.9542,10.9676,104400.0
2005-07-20 15:20:00,16.39,16.4,16.39,16.4,161600.0,10.9676,10.9743,10.9676,10.9743,161600.0
2005-07-20 15:25:00,16.4,16.41,16.4,16.4,27600.0,10.9743,10.981,10.9743,10.9743,27600.0
2005-07-20 15:30:00,16.4,16.42,16.4,16.41,140400.0,10.9743,10.9877,10.9743,10.981,140400.0
2005-07-20 15:35:00,16.41,16.44,16.41,16.44,316400.0,10.981,11.0011,10.981,11.0011,316400.0
2005-07-20 15:40:00,16.44,16.47,16.44,16.45,182400.0,11.0011,11.0212,11.0011,11.0078,182400.0
2005-07-20 15:45:00,16.44,16.5,16.44,16.49,138800.0,11.0011,11.0412,11.0011,11.0345,138800.0
2005-07-20 15:50:00,16.49,16.52,16.48,16.49,156800.0,11.0345,11.0546,11.0279,11.0345,156800.0
2005-07-20 15:55:00,16.49,16.49,16.47,16.47,166400.0,11.0345,11.0345,11.0212,11.0212,166400.0
2005-07-21 09:30:00,16.63,16.63,16.63,16.63,0.0,11.1282,11.1282,11.1282,11.1282,0.0
2005-07-21 09:35:00,17.18,17.18,17.12,17.14,995200.0,11.4963,11.4963,11.4561,11.4695,995200.0
2005-07-21 09:40:00,17.14,17.14,17.08,17.09,302000.0,11.4695,11.4695,11.4294,11.436,302000.0
2005-07-21 09:45:00,17.09,17.17,17.09,17.16,363600.0,11.436,11.4896,11.436,11.4829,363600.0
2005-07-21 09:50:00,17.16,17.17,17.12,17.14,224800.0,11.4829,11.4896,11.4561,11.4695,224800.0
2005-07-21 09:55:00,17.14,17.14,17.09,17.09,181200.0,11.4695,11.4695,11.436,11.436,181200.0
2005-07-21 10:00:00,17.1,17.15,17.09,17.15,298400.0,11.4427,11.4762,11.436,11.4762,298400.0
2005-07-21 10:05:00,17.15,17.25,17.15,17.23,395200.0,11.4762,11.5431,11.4762,11.5297,395200.0
2005-07-21 10:10:00,17.25,17.32,17.24,17.31,464000.0,11.5431,11.59,11.5364,11.5833,464000.0
2005-07-21 10:15:00,17.29,17.32,17.25,17.25,220000.0,11.5699,11.59,11.5431,11.5431,220000.0
2005-07-21 10:20:00,17.25,17.27,17.23,17.23,246800.0,11.5431,11.5565,11.5297,11.5297,246800.0
2005-07-21 10:25:00,17.23,17.24,17.19,17.2,161200.0,11.5297,11.5364,11.503,11.5097,161200.0
2005-07-21 10:30:00,17.2,17.2,17.11,17.16,173600.0,11.5097,11.5097,11.4494,11.4829,173600.0
2005-07-21 10:35:00,17.18,17.21,17.12,17.13,155600.0,11.4963,11.5163,11.4561,11.4628,155600.0
2005-07-21 10:40:00,17.13,17.15,17.08,17.12,196000.0,11.4628,11.4762,11.4294,11.4561,196000.0
2005-07-21 10:45:00,17.12,17.15,17.1,17.15,162800.0,11.4561,11.4762,11.4427,11.4762,162800.0
2005-07-21 10:50:00,17.15,17.16,17.12,17.13,156400.0,11.4762,11.4829,11.4561,11.4628,156400.0
2005-07-21 10:55:00,17.13,17.13,17.09,17.09,176000.0,11.4628,11.4628,11.436,11.436,176000.0
2005-07-21 11:00:00,17.1,17.11,17.03,17.04,174800.0,11.4427,11.4494,11.3959,11.4026,174800.0
2005-07-21 11:05:00,17.03,17.08,17.03,17.08,120000.0,11.3959,11.4294,11.3959,11.4294,120000.0
2005-07-21 11:10:00,17.08,17.13,17.07,17.13,111600.0,11.4294,11.4628,11.4227,11.4628,111600.0
2005-07-21 11:15:00,17.13,17.18,17.13,17.14,62800.0,11.4628,11.4963,11.4628,11.4695,62800.0
2005-07-21 11:20:00,17.13,17.16,17.12,17.15,71200.0,11.4628,11.4829,11.4561,11.4762,71200.0
2005-07-21 11:25:00,17.14,17.18,17.14,17.18,93200.0,11.4695,11.4963,11.4695,11.4963,93200.0
2005-07-21 11:30:00,17.17,17.23,17.17,17.2,74000.0,11.4896,11.5297,11.4896,11.5097,74000.0
2005-07-21 11:35:00,17.21,17.21,17.18,17.21,54400.0,11.5163,11.5163,11.4963,11.5163,54400.0
2005-07-21 11:40:00,17.21,17.23,17.2,17.22,56800.0,11.5163,11.5297,11.5097,11.523,56800.0
2005-07-21 11:45:00,17.22,17.23,17.2,17.23,65600.0,11.523,11.5297,11.5097,11.5297,65600.0
2005-07-21 11:50:00,17.23,17.23,17.2,17.2,45200.0,11.5297,11.5297,11.5097,11.5097,45200.0
2005-07-21 11:55:00,17.2,17.2,17.16,17.18,111200.0,11.5097,11.5097,11.4829,11.4963,111200.0
2005-07-21 12:00:00,17.18,17.19,17.14,17.14,47200.0,11.4963,11.503,11.4695,11.4695,47200.0
2005-07-21 12:05:00,17.13,17.18,17.13,17.18,69200.0,11.4628,11.4963,11.4628,11.4963,69200.0
2005-07-21 12:10:00,17.17,17.19,17.16,17.16,45600.0,11.4896,11.503,11.4829,11.4829,45600.0
2005-07-21 12:15:00,17.16,17.2,17.15,17.2,52400.0,11.4829,11.5097,11.4762,11.5097,52400.0
2005-07-21 12:20:00,17.18,17.19,17.17,17.18,78800.0,11.4963,11.503,11.4896,11.4963,78800.0
2005-07-21 12:25:00,17.18,17.2,17.18,17.19,64800.0,11.4963,11.5097,11.4963,11.503,64800.0
2005-07-21 12:30:00,17.2,17.25,17.2,17.25,249600.0,11.5097,11.5431,11.5097,11.5431,249600.0
2005-07-21 12:35:00,17.25,17.28,17.18,17.26,399200.0,11.5431,11.5632,11.4963,11.5498,399200.0
2005-07-21 12:40:00,17.26,17.26,17.22,17.22,229600.0,11.5498,11.5498,11.523,11.523,229600.0
2005-07-21 12:45:00,17.22,17.25,17.22,17.25,75200.0,11.523,11.5431,11.523,11.5431,75200.0
2005-07-21 12:50:00,17.24,17.29,17.24,17.27,101200.0,11.5364,11.5699,11.5364,11.5565,101200.0
2005-07-21 12:55:00,17.27,17.29,17.25,17.28,110800.0,11.5565,11.5699,11.5431,11.5632,110800.0
2005-07-21 13:00:00,17.28,17.31,17.27,17.27,222800.0,11.5632,11.5833,11.5565,11.5565,222800.0
2005-07-21 13:05:00,17.27,17.27,17.25,17.27,120000.0,11.5565,11.5565,11.5431,11.5565,120000.0
2005-07-21 13:10:00,17.27,17.27,17.24,17.25,59600.0,11.5565,11.5565,11.5364,11.5431,59600.0
2005-07-21 13:15:00,17.25,17.25,17.23,17.25,34800.0,11.5431,11.5431,11.5297,11.5431,34800.0
2005-07-21 13:20:00,17.24,17.25,17.24,17.25,30000.0,11.5364,11.5431,11.5364,11.5431,30000.0
2005-07-21 13:25:00,17.25,17.25,17.25,17.25,40000.0,11.5431,11.5431,11.5431,11.5431,40000.0
2005-07-21 13:30:00,17.25,17.25,17.24,17.24,51600.0,11.5431,11.5431,11.5364,11.5364,51600.0
2005-07-21 13:35:00,17.24,17.24,17.22,17.24,50800.0,11.5364,11.5364,11.523,11.5364,50800.0
2005-07-21 13:40:00,17.23,17.23,17.22,17.22,45600.0,11.5297,11.5297,11.523,11.523,45600.0
2005-07-21 13:45:00,17.22,17.23,17.19,17.2,89600.0,11.523,11.5297,11.503,11.5097,89600.0
2005-07-21 13:50:00,17.19,17.19,17.17,17.18,96400.0,11.503,11.503,11.4896,11.4963,96400.0
2005-07-21 13:55:00,17.18,17.2,17.18,17.18,66400.0,11.4963,11.5097,11.4963,11.4963,66400.0
2005-07-21 14:00:00,17.18,17.18,17.17,17.17,179200.0,11.4963,11.4963,11.4896,11.4896,179200.0
2005-07-21 14:05:00,17.17,17.17,17.15,17.15,61600.0,11.4896,11.4896,11.4762,11.4762,61600.0
2005-07-21 14:10:00,17.15,17.15,17.13,17.14,115200.0,11.4762,11.4762,11.4628,11.4695,115200.0
2005-07-21 14:15:00,17.14,17.14,17.12,17.13,62400.0,11.4695,11.4695,11.4561,11.4628,62400.0
2005-07-21 14:20:00,17.13,17.14,17.12,17.12,281200.0,11.4628,11.4695,11.4561,11.4561,281200.0
2005-07-21 14:25:00,17.13,17.13,17.11,17.12,257200.0,11.4628,11.4628,11.4494,11.4561,257200.0
2005-07-21 14:30:00,17.12,17.12,17.1,17.1,122800.0,11.4561,11.4561,11.4427,11.4427,122800.0
2005-07-21 14:35:00,17.1,17.11,17.1,17.1,138000.0,11.4427,11.4494,11.4427,11.4427,138000.0
2005-07-21 14:40:00,17.1,17.12,17.09,17.11,154800.0,11.4427,11.4561,11.436,11.4494,154800.0
2005-07-21 14:45:00,17.11,17.11,17.1,17.1,154000.0,11.4494,11.4494,11.4427,11.4427,154000.0
2005-07-21 14:50:00,17.11,17.11,17.07,17.09,189600.0,11.4494,11.4494,11.4227,11.436,189600.0
2005-07-21 14:55:00,17.09,17.09,17.05,17.07,224800.0,11.436,11.436,11.4093,11.4227,224800.0
2005-07-21 15:00:00,17.07,17.07,17.05,17.06,130000.0,11.4227,11.4227,11.4093,11.416,130000.0
2005-07-21 15:05:00,17.06,17.06,17.03,17.03,205200.0,11.416,11.416,11.3959,11.3959,205200.0
2005-07-21 15:10:00,17.03,17.07,17.03,17.05,171200.0,11.3959,11.4227,11.3959,11.4093,171200.0
2005-07-21 15:15:00,17.04,17.05,17.04,17.05,91200.0,11.4026,11.4093,11.4026,11.4093,91200.0
2005-07-21 15:20:00,17.05,17.05,17.04,17.04,136800.0,11.4093,11.4093,11.4026,11.4026,136800.0
2005-07-21 15:25:00,17.04,17.06,17.03,17.04,116000.0,11.4026,11.416,11.3959,11.4026,116000.0
2005-07-21 15:30:00,17.05,17.07,17.05,17.05,129600.0,11.4093,11.4227,11.4093,11.4093,129600.0
2005-07-21 15:35:00,17.05,17.1,17.04,17.08,241200.0,11.4093,11.4427,11.4026,11.4294,241200.0
2005-07-21 15:40:00,17.07,17.07,17.07,17.07,93600.0,11.4227,11.4227,11.4227,11.4227,93600.0
2005-07-21 15:45:00,17.07,17.07,17.02,17.02,229600.0,11.4227,11.4227,11.3892,11.3892,229600.0
2005-07-21 15:50:00,17.02,17.04,17.02,17.02,309200.0,11.3892,11.4026,11.3892,11.3892,309200.0
2005-07-21 15:55:00,17.02,17.02,17.0,17.0,215200.0,11.3892,11.3892,11.3758,11.3758,215200.0
2005-07-22 09:30:00,17.0,17.0,17.0,17.0,82400.0,11.3758,11.3758,11.3758,11.3758,82400.0
2005-07-22 09:35:00,17.0,17.03,16.99,17.02,61200.0,11.3758,11.3959,11.3691,11.3892,61200.0
2005-07-22 09:40:00,17.02,17.08,17.01,17.08,72400.0,11.3892,11.4294,11.3825,11.4294,72400.0
2005-07-22 09:45:00,17.1,17.14,17.1,17.13,212000.0,11.4427,11.4695,11.4427,11.4628,212000.0
2005-07-22 09:50:00,17.13,17.15,17.06,17.08,102400.0,11.4628,11.4762,11.416,11.4294,102400.0
2005-07-22 09:55:00,17.1,17.1,17.06,17.08,56800.0,11.4427,11.4427,11.416,11.4294,56800.0
2005-07-22 10:00:00,17.08,17.15,17.07,17.13,126400.0,11.4294,11.4762,11.4227,11.4628,126400.0
2005-07-22 10:05:00,17.11,17.13,17.11,17.12,34400.0,11.4494,11.4628,11.4494,11.4561,34400.0
2005-07-22 10:10:00,17.12,17.13,17.11,17.13,140800.0,11.4561,11.4628,11.4494,11.4628,140800.0
2005-07-22 10:15:00,17.13,17.15,17.1,17.1,269200.0,11.4628,11.4762,11.4427,11.4427,269200.0
2005-07-22 10:20:00,17.1,17.14,17.1,17.12,47600.0,11.4427,11.4695,11.4427,11.4561,47600.0
2005-07-22 10:25:00,17.11,17.11,17.1,17.1,139200.0,11.4494,11.4494,11.4427,11.4427,139200.0
2005-07-22 10:30:00,17.1,17.11,17.1,17.1,109600.0,11.4427,11.4494,11.4427,11.4427,109600.0
2005-07-22 10:35:00,17.1,17.1,17.07,17.07,33600.0,11.4427,11.4427,11.4227,11.4227,33600.0
2005-07-22 10:40:00,17.07,17.07,17.03,17.04,128000.0,11.4227,11.4227,11.3959,11.4026,128000.0
2005-07-22 10:45:00,17.03,17.05,17.01,17.01,87600.0,11.3959,11.4093,11.3825,11.3825,87600.0
2005-07-22 10:50:00,17.01,17.01,16.99,17.0,124400.0,11.3825,11.3825,11.3691,11.3758,124400.0
2005-07-22 10:55:00,17.01,17.08,17.0,17.08,242000.0,11.3825,11.4294,11.3758,11.4294,242000.0
2005-07-22 11:00:00,17.08,17.08,17.06,17.07,35600.0,11.4294,11.4294,11.416,11.4227,35600.0
2005-07-22 11:05:00,17.07,17.07,17.01,17.04,57200.0,11.4227,11.4227,11.3825,11.4026,57200.0
2005-07-22 11:10:00,17.04,17.07,17.04,17.07,44000.0,11.4026,11.4227,11.4026,11.4227,44000.0
2005-07-22 11:15:00,17.07,17.08,17.05,17.05,35200.0,11.4227,11.4294,11.4093,11.4093,35200.0
2005-07-22 11:20:00,17.05,17.05,17.03,17.03,22800.0,11.4093,11.4093,11.3959,11.3959,22800.0
2005-07-22 11:25:00,17.02,17.04,17.02,17.04,43200.0,11.3892,11.4026,11.3892,11.4026,43200.0
2005-07-22 11:30:00,17.04,17.04,17.01,17.01,42800.0,11.4026,11.4026,11.3825,11.3825,42800.0
2005-07-22 11:35:00,17.01,17.01,17.0,17.0,179600.0,11.3825,11.3825,11.3758,11.3758,179600.0
2005-07-22 11:40:00,17.0,17.02,17.0,17.01,51200.0,11.3758,11.3892,11.3758,11.3825,51200.0
2005-07-22 11:45:00,17.02,17.02,17.0,17.0,160800.0,11.3892,11.3892,11.3758,11.3758,160800.0
2005-07-22 11:50:00,17.0,17.0,16.99,17.0,105600.0,11.3758,11.3758,11.3691,11.3758,105600.0
2005-07-22 11:55:00,17.0,17.0,17.0,17.0,118400.0,11.3758,11.3758,11.3758,11.3758,118400.0
2005-07-22 12:00:00,17.0,17.0,17.0,17.0,23200.0,11.3758,11.3758,11.3758,11.3758,23200.0
2005-07-22 12:05:00,17.0,17.0,17.0,17.0,40400.0,11.3758,11.3758,11.3758,11.3758,40400.0
2005-07-22 12:10:00,17.0,17.01,16.99,17.01,68000.0,11.3758,11.3825,11.3691,11.3825,68000.0
2005-07-22 12:15:00,17.0,17.0,16.99,17.0,61600.0,11.3758,11.3758,11.3691,11.3758,61600.0
2005-07-22 12:20:00,17.0,17.0,17.0,17.0,17600.0,11.3758,11.3758,11.3758,11.3758,17600.0
2005-07-22 12:25:00,17.0,17.0,16.99,16.99,26400.0,11.3758,11.3758,11.3691,11.3691,26400.0
2005-07-22 12:30:00,16.99,16.99,16.99,16.99,46400.0,11.3691,11.3691,11.3691,11.3691,46400.0
2005-07-22 12:35:00,16.99,17.0,16.98,16.99,46800.0,11.3691,11.3758,11.3624,11.3691,46800.0
2005-07-22 12:40:00,16.98,17.0,16.98,17.0,63200.0,11.3624,11.3758,11.3624,11.3758,63200.0
2005-07-22 12:45:00,17.0,17.0,16.99,16.99,100000.0,11.3758,11.3758,11.3691,11.3691,100000.0
2005-07-22 12:50:00,16.99,16.99,16.98,16.99,10800.0,11.3691,11.3691,11.3624,11.3691,10800.0
2005-07-22 12:55:00,16.99,16.99,16.98,16.99,50800.0,11.3691,11.3691,11.3624,11.3691,50800.0
2005-07-22 13:00:00,16.99,17.0,16.99,17.0,27600.0,11.3691,11.3758,11.3691,11.3758,27600.0
2005-07-22 13:05:00,17.0,17.0,16.99,17.0,53200.0,11.3758,11.3758,11.3691,11.3758,53200.0
2005-07-22 13:10:00,17.0,17.0,16.99,17.0,66400.0,11.3758,11.3758,11.3691,11.3758,66400.0
2005-07-22 13:15:00,17.0,17.0,16.99,16.99,15600.0,11.3758,11.3758,11.3691,11.3691,15600.0
2005-07-22 13:20:00,16.99,17.0,16.99,16.99,55600.0,11.3691,11.3758,11.3691,11.3691,55600.0
2005-07-22 13:25:00,16.99,17.0,16.99,17.0,32400.0,11.3691,11.3758,11.3691,11.3758,32400.0
2005-07-22 13:30:00,17.0,17.0,17.0,17.0,67600.0,11.3758,11.3758,11.3758,11.3758,67600.0
2005-07-22 13:35:00,17.0,17.0,17.0,17.0,27200.0,11.3758,11.3758,11.3758,11.3758,27200.0
2005-07-22 13:40:00,17.0,17.0,16.99,17.0,11600.0,11.3758,11.3758,11.3691,11.3758,11600.0
2005-07-22 13:45:00,17.0,17.0,16.99,17.0,16000.0,11.3758,11.3758,11.3691,11.3758,16000.0
2005-07-22 13:50:00,17.0,17.0,16.99,16.99,40800.0,11.3758,11.3758,11.3691,11.3691,40800.0
2005-07-22 13:55:00,16.99,17.0,16.99,16.99,23600.0,11.3691,11.3758,11.3691,11.3691,23600.0
2005-07-22 14:00:00,16.99,17.0,16.99,16.99,37600.0,11.3691,11.3758,11.3691,11.3691,37600.0
2005-07-22 14:05:00,16.99,17.0,16.98,16.98,44800.0,11.3691,11.3758,11.3624,11.3624,44800.0
2005-07-22 14:10:00,16.98,17.0,16.98,17.0,23200.0,11.3624,11.3758,11.3624,11.3758,23200.0
2005-07-22 14:15:00,16.99,17.0,16.99,17.0,13600.0,11.3691,11.3758,11.3691,11.3758,13600.0
2005-07-22 14:20:00,17.0,17.0,16.99,16.99,17600.0,11.3758,11.3758,11.3691,11.3691,17600.0
2005-07-22 14:25:00,16.99,17.0,16.99,16.99,24800.0,11.3691,11.3758,11.3691,11.3691,24800.0
2005-07-22 14:30:00,16.99,16.99,16.97,16.97,45200.0,11.3691,11.3691,11.3557,11.3557,45200.0
2005-07-22 14:35:00,16.97,16.99,16.97,16.99,52800.0,11.3557,11.3691,11.3557,11.3691,52800.0
2005-07-22 14:40:00,16.99,17.01,16.99,17.0,62800.0,11.3691,11.3825,11.3691,11.3758,62800.0
2005-07-22 14:45:00,17.0,17.01,17.0,17.0,41200.0,11.3758,11.3825,11.3758,11.3758,41200.0
2005-07-22 14:50:00,17.0,17.02,17.0,17.0,120400.0,11.3758,11.3892,11.3758,11.3758,120400.0
2005-07-22 14:55:00,17.0,17.01,17.0,17.0,348800.0,11.3758,11.3825,11.3758,11.3758,348800.0
2005-07-22 15:00:00,17.0,17.02,17.0,17.02,141600.0,11.3758,11.3892,11.3758,11.3892,141600.0
2005-07-22 15:05:00,17.02,17.02,17.01,17.02,33600.0,11.3892,11.3892,11.3825,11.3892,33600.0
2005-07-22 15:10:00,17.02,17.03,17.01,17.03,32000.0,11.3892,11.3959,11.3825,11.3959,32000.0
2005-07-22 15:15:00,17.03,17.04,17.03,17.03,50000.0,11.3959,11.4026,11.3959,11.3959,50000.0
2005-07-22 15:20:00,17.03,17.05,17.03,17.05,30800.0,11.3959,11.4093,11.3959,11.4093,30800.0
2005-07-22 15:25:00,17.05,17.08,17.05,17.07,60400.0,11.4093,11.4294,11.4093,11.4227,60400.0
2005-07-22 15:30:00,17.07,17.08,17.05,17.06,53200.0,11.4227,11.4294,11.4093,11.416,53200.0
2005-07-22 15:35:00,17.06,17.07,17.06,17.07,58800.0,11.416,11.4227,11.416,11.4227,58800.0
2005-07-22 15:40:00,17.07,17.1,17.07,17.1,93600.0,11.4227,11.4427,11.4227,11.4427,93600.0
2005-07-22 15:45:00,17.1,17.12,17.1,17.12,126800.0,11.4427,11.4561,11.4427,11.4561,126800.0
2005-07-22 15:50:00,17.12,17.12,17.1,17.11,78400.0,11.4561,11.4561,11.4427,11.4494,78400.0
2005-07-22 15:55:00,17.1,17.11,17.09,17.1,106400.0,11.4427,11.4494,11.436,11.4427,106400.0
2005-07-25 09:30:00,17.06,17.11,17.06,17.11,79600.0,11.416,11.4494,11.416,11.4494,79600.0
2005-07-25 09:35:00,17.12,17.14,17.12,17.14,34400.0,11.4561,11.4695,11.4561,11.4695,34400.0
2005-07-25 09:40:00,17.14,17.18,17.13,17.15,42000.0,11.4695,11.4963,11.4628,11.4762,42000.0
2005-07-25 09:45:00,17.15,17.23,17.15,17.22,70000.0,11.4762,11.5297,11.4762,11.523,70000.0
2005-07-25 09:50:00,17.22,17.24,17.21,17.22,94800.0,11.523,11.5364,11.5163,11.523,94800.0
2005-07-25 09:55:00,17.22,17.24,17.21,17.21,63200.0,11.523,11.5364,11.5163,11.5163,63200.0
2005-07-25 10:00:00,17.21,17.24,17.2,17.22,69200.0,11.5163,11.5364,11.5097,11.523,69200.0
2005-07-25 10:05:00,17.22,17.23,17.21,17.23,117600.0,11.523,11.5297,11.5163,11.5297,117600.0
2005-07-25 10:10:00,17.22,17.22,17.2,17.21,61200.0,11.523,11.523,11.5097,11.5163,61200.0
2005-07-25 10:15:00,17.21,17.24,17.21,17.24,62800.0,11.5163,11.5364,11.5163,11.5364,62800.0
2005-07-25 10:20:00,17.23,17.24,17.21,17.24,97600.0,11.5297,11.5364,11.5163,11.5364,97600.0
2005-07-25 10:25:00,17.25,17.28,17.24,17.27,119600.0,11.5431,11.5632,11.5364,11.5565,119600.0
2005-07-25 10:30:00,17.27,17.28,17.22,17.23,156000.0,11.5565,11.5632,11.523,11.5297,156000.0
2005-07-25 10:35:00,17.23,17.27,17.23,17.27,38400.0,11.5297,11.5565,11.5297,11.5565,38400.0
2005-07-25 10:40:00,17.27,17.29,17.26,17.28,58400.0,11.5565,11.5699,11.5498,11.5632,58400.0
2005-07-25 10:45:00,17.28,17.31,17.28,17.29,130000.0,11.5632,11.5833,11.5632,11.5699,130000.0
2005-07-25 10:50:00,17.29,17.3,17.28,17.28,122800.0,11.5699,11.5766,11.5632,11.5632,122800.0
2005-07-25 10:55:00,17.28,17.31,17.28,17.3,59600.0,11.5632,11.5833,11.5632,11.5766,59600.0
2005-07-25 11:00:00,17.3,17.3,17.25,17.25,108400.0,11.5766,11.5766,11.5431,11.5431,108400.0
2005-07-25 11:05:00,17.25,17.25,17.23,17.23,64000.0,11.5431,11.5431,11.5297,11.5297,64000.0
2005-07-25 11:10:00,17.23,17.23,17.21,17.23,44000.0,11.5297,11.5297,11.5163,11.5297,44000.0
2005-07-25 11:15:00,17.23,17.26,17.23,17.26,30800.0,11.5297,11.5498,11.5297,11.5498,30800.0
2005-07-25 11:20:00,17.26,17.27,17.25,17.25,46000.0,11.5498,11.5565,11.5431,11.5431,46000.0
2005-07-25 11:25:00,17.25,17.26,17.25,17.25,42000.0,11.5431,11.5498,11.5431,11.5431,42000.0
2005-07-25 11:30:00,17.26,17.26,17.25,17.25,59200.0,11.5498,11.5498,11.5431,11.5431,59200.0
2005-07-25 11:35:00,17.25,17.25,17.22,17.24,36400.0,11.5431,11.5431,11.523,11.5364,36400.0
2005-07-25 11:40:00,17.25,17.26,17.24,17.25,44800.0,11.5431,11.5498,11.5364,11.5431,44800.0
2005-07-25 11:45:00,17.25,17.26,17.24,17.25,26400.0,11.5431,11.5498,11.5364,11.5431,26400.0
2005-07-25 11:50:00,17.25,17.26,17.24,17.25,44000.0,11.5431,11.5498,11.5364,11.5431,44000.0
2005-07-25 11:55:00,17.25,17.28,17.25,17.28,15200.0,11.5431,11.5632,11.5431,11.5632,15200.0
2005-07-25 12:00:00,17.28,17.28,17.25,17.25,50400.0,11.5632,11.5632,11.5431,11.5431,50400.0
2005-07-25 12:05:00,17.25,17.27,17.25,17.25,47200.0,11.5431,11.5565,11.5431,11.5431,47200.0
2005-07-25 12:10:00,17.25,17.26,17.25,17.25,22800.0,11.5431,11.5498,11.5431,11.5431,22800.0
2005-07-25 12:15:00,17.25,17.25,17.23,17.25,32000.0,11.5431,11.5431,11.5297,11.5431,32000.0
2005-07-25 12:20:00,17.24,17.25,17.19,17.19,53200.0,11.5364,11.5431,11.503,11.503,53200.0
2005-07-25 12:25:00,17.19,17.19,17.15,17.15,54800.0,11.503,11.503,11.4762,11.4762,54800.0
2005-07-25 12:30:00,17.15,17.16,17.14,17.14,52000.0,11.4762,11.4829,11.4695,11.4695,52000.0
2005-07-25 12:35:00,17.14,17.14,17.13,17.14,49200.0,11.4695,11.4695,11.4628,11.4695,49200.0
2005-07-25 12:40:00,17.14,17.14,17.12,17.13,120800.0,11.4695,11.4695,11.4561,11.4628,120800.0
2005-07-25 12:45:00,17.13,17.14,17.12,17.13,74800.0,11.4628,11.4695,11.4561,11.4628,74800.0
2005-07-25 12:50:00,17.12,17.13,17.12,17.12,46000.0,11.4561,11.4628,11.4561,11.4561,46000.0
2005-07-25 12:55:00,17.12,17.13,17.12,17.12,42800.0,11.4561,11.4628,11.4561,11.4561,42800.0
2005-07-25 13:00:00,17.12,17.14,17.12,17.13,65200.0,11.4561,11.4695,11.4561,11.4628,65200.0
2005-07-25 13:05:00,17.13,17.14,17.13,17.14,38400.0,11.4628,11.4695,11.4628,11.4695,38400.0
2005-07-25 13:10:00,17.14,17.15,17.14,17.14,67200.0,11.4695,11.4762,11.4695,11.4695,67200.0
2005-07-25 13:15:00,17.14,17.15,17.14,17.15,32800.0,11.4695,11.4762,11.4695,11.4762,32800.0
2005-07-25 13:20:00,17.15,17.17,17.15,17.16,53600.0,11.4762,11.4896,11.4762,11.4829,53600.0
2005-07-25 13:25:00,17.16,17.16,17.13,17.14,40800.0,11.4829,11.4829,11.4628,11.4695,40800.0
2005-07-25 13:30:00,17.14,17.17,17.14,17.17,36400.0,11.4695,11.4896,11.4695,11.4896,36400.0
2005-07-25 13:35:00,17.17,17.18,17.17,17.18,100400.0,11.4896,11.4963,11.4896,11.4963,100400.0
2005-07-25 13:40:00,17.18,17.2,17.18,17.2,78800.0,11.4963,11.5097,11.4963,11.5097,78800.0
2005-07-25 13:45:00,17.2,17.2,17.19,17.19,96400.0,11.5097,11.5097,11.503,11.503,96400.0
2005-07-25 13:50:00,17.2,17.2,17.18,17.18,73600.0,11.5097,11.5097,11.4963,11.4963,73600.0
2005-07-25 13:55:00,17.18,17.18,17.17,17.17,38800.0,11.4963,11.4963,11.4896,11.4896,38800.0
2005-07-25 14:00:00,17.17,17.17,17.15,17.16,71600.0,11.4896,11.4896,11.4762,11.4829,71600.0
2005-07-25 14:05:00,17.16,17.17,17.15,17.16,38400.0,11.4829,11.4896,11.4762,11.4829,38400.0
2005-07-25 14:10:00,17.16,17.16,17.15,17.15,54000.0,11.4829,11.4829,11.4762,11.4762,54000.0
2005-07-25 14:15:00,17.15,17.15,17.13,17.14,70800.0,11.4762,11.4762,11.4628,11.4695,70800.0
2005-07-25 14:20:00,17.14,17.16,17.14,17.15,53200.0,11.4695,11.4829,11.4695,11.4762,53200.0
2005-07-25 14:25:00,17.15,17.15,17.14,17.14,50800.0,11.4762,11.4762,11.4695,11.4695,50800.0
2005-07-25 14:30:00,17.14,17.14,17.1,17.12,84800.0,11.4695,11.4695,11.4427,11.4561,84800.0
2005-07-25 14:35:00,17.12,17.12,17.09,17.1,35600.0,11.4561,11.4561,11.436,11.4427,35600.0
2005-07-25 14:40:00,17.1,17.1,17.03,17.07,183200.0,11.4427,11.4427,11.3959,11.4227,183200.0
2005-07-25 14:45:00,17.07,17.07,17.03,17.04,58000.0,11.4227,11.4227,11.3959,11.4026,58000.0
2005-07-25 14:50:00,17.03,17.06,17.03,17.04,75200.0,11.3959,11.416,11.3959,11.4026,75200.0
2005-07-25 14:55:00,17.04,17.04,16.99,17.0,148400.0,11.4026,11.4026,11.3691,11.3758,148400.0
2005-07-25 15:00:00,17.0,17.01,16.99,16.99,65600.0,11.3758,11.3825,11.3691,11.3691,65600.0
2005-07-25 15:05:00,16.99,16.99,16.98,16.98,99200.0,11.3691,11.3691,11.3624,11.3624,99200.0
2005-07-25 15:10:00,16.98,16.98,16.96,16.96,114400.0,11.3624,11.3624,11.3491,11.3491,114400.0
2005-07-25 15:15:00,16.96,16.99,16.96,16.97,130400.0,11.3491,11.3691,11.3491,11.3557,130400.0
2005-07-25 15:20:00,16.97,16.99,16.96,16.98,78000.0,11.3557,11.3691,11.3491,11.3624,78000.0
2005-07-25 15:25:00,16.98,16.99,16.98,16.98,52000.0,11.3624,11.3691,11.3624,11.3624,52000.0
2005-07-25 15:30:00,16.98,17.02,16.98,17.02,244000.0,11.3624,11.3892,11.3624,11.3892,244000.0
2005-07-25 15:35:00,17.02,17.02,17.0,17.02,79200.0,11.3892,11.3892,11.3758,11.3892,79200.0
2005-07-25 15:40:00,17.02,17.03,17.01,17.02,136000.0,11.3892,11.3959,11.3825,11.3892,136000.0
2005-07-25 15:45:00,17.03,17.05,17.02,17.05,128000.0,11.3959,11.4093,11.3892,11.4093,128000.0
2005-07-25 15:50:00,17.05,17.08,17.05,17.08,177600.0,11.4093,11.4294,11.4093,11.4294,177600.0
2005-07-25 15:55:00,17.08,17.08,17.04,17.05,211600.0,11.4294,11.4294,11.4026,11.4093,211600.0
2005-07-26 09:30:00,17.08,17.15,17.07,17.1,92000.0,11.4294,11.4762,11.4227,11.4427,92000.0
2005-07-26 09:35:00,17.1,17.15,17.07,17.08,46000.0,11.4427,11.4762,11.4227,11.4294,46000.0
2005-07-26 09:40:00,17.08,17.1,17.04,17.09,40400.0,11.4294,11.4427,11.4026,11.436,40400.0
2005-07-26 09:45:00,17.09,17.15,17.08,17.1,108800.0,11.436,11.4762,11.4294,11.4427,108800.0
2005-07-26 09:50:00,17.1,17.11,17.03,17.03,82000.0,11.4427,11.4494,11.3959,11.3959,82000.0
2005-07-26 09:55:00,17.02,17.02,16.99,16.99,74400.0,11.3892,11.3892,11.3691,11.3691,74400.0
2005-07-26 10:00:00,16.98,17.0,16.95,16.95,109200.0,11.3624,11.3758,11.3424,11.3424,109200.0
2005-07-26 10:05:00,16.96,16.97,16.93,16.97,39200.0,11.3491,11.3557,11.329,11.3557,39200.0
2005-07-26 10:10:00,16.96,16.99,16.96,16.97,207200.0,11.3491,11.3691,11.3491,11.3557,207200.0
2005-07-26 10:15:00,16.97,16.98,16.97,16.98,68000.0,11.3557,11.3624,11.3557,11.3624,68000.0
2005-07-26 10:20:00,16.98,17.0,16.96,16.99,115600.0,11.3624,11.3758,11.3491,11.3691,115600.0
2005-07-26 10:25:00,16.99,17.07,16.99,17.02,85200.0,11.3691,11.4227,11.3691,11.3892,85200.0
2005-07-26 10:30:00,17.01,17.06,17.0,17.04,44000.0,11.3825,11.416,11.3758,11.4026,44000.0
2005-07-26 10:35:00,17.03,17.03,17.0,17.01,40400.0,11.3959,11.3959,11.3758,11.3825,40400.0
2005-07-26 10:40:00,17.0,17.01,16.95,16.96,54800.0,11.3758,11.3825,11.3424,11.3491,54800.0
2005-07-26 10:45:00,16.96,16.97,16.95,16.95,32800.0,11.3491,11.3557,11.3424,11.3424,32800.0
2005-07-26 10:50:00,16.95,16.97,16.95,16.95,39600.0,11.3424,11.3557,11.3424,11.3424,39600.0
2005-07-26 10:55:00,16.95,17.0,16.95,17.0,60800.0,11.3424,11.3758,11.3424,11.3758,60800.0
2005-07-26 11:00:00,17.0,17.03,17.0,17.01,48000.0,11.3758,11.3959,11.3758,11.3825,48000.0
2005-07-26 11:05:00,17.01,17.03,17.01,17.02,60400.0,11.3825,11.3959,11.3825,11.3892,60400.0
2005-07-26 11:10:00,17.02,17.03,17.01,17.03,36400.0,11.3892,11.3959,11.3825,11.3959,36400.0
2005-07-26 11:15:00,17.03,17.04,17.03,17.04,13600.0,11.3959,11.4026,11.3959,11.4026,13600.0
2005-07-26 11:20:00,17.05,17.05,17.04,17.04,24400.0,11.4093,11.4093,11.4026,11.4026,24400.0
2005-07-26 11:25:00,17.05,17.08,17.05,17.07,35600.0,11.4093,11.4294,11.4093,11.4227,35600.0
2005-07-26 11:30:00,17.07,17.08,17.07,17.07,18400.0,11.4227,11.4294,11.4227,11.4227,18400.0
2005-07-26 11:35:00,17.07,17.08,17.06,17.07,55600.0,11.4227,11.4294,11.416,11.4227,55600.0
2005-07-26 11:40:00,17.06,17.07,17.04,17.05,44800.0,11.416,11.4227,11.4026,11.4093,44800.0
2005-07-26 11:45:00,17.05,17.06,17.05,17.06,20800.0,11.4093,11.416,11.4093,11.416,20800.0
2005-07-26 11:50:00,17.06,17.08,17.06,17.08,48000.0,11.416,11.4294,11.416,11.4294,48000.0
2005-07-26 11:55:00,17.08,17.13,17.08,17.13,29200.0,11.4294,11.4628,11.4294,11.4628,29200.0
2005-07-26 12:00:00,17.13,17.14,17.13,17.13,44000.0,11.4628,11.4695,11.4628,11.4628,44000.0
2005-07-26 12:05:00,17.13,17.14,17.13,17.14,22400.0,11.4628,11.4695,11.4628,11.4695,22400.0
2005-07-26 12:10:00,17.14,17.14,17.11,17.11,37600.0,11.4695,11.4695,11.4494,11.4494,37600.0
2005-07-26 12:15:00,17.11,17.11,17.08,17.08,33600.0,11.4494,11.4494,11.4294,11.4294,33600.0
2005-07-26 12:20:00,17.09,17.09,17.08,17.09,10400.0,11.436,11.436,11.4294,11.436,10400.0
2005-07-26 12:25:00,17.09,17.09,17.07,17.07,40000.0,11.436,11.436,11.4227,11.4227,40000.0
2005-07-26 12:30:00,17.08,17.09,17.07,17.08,82000.0,11.4294,11.436,11.4227,11.4294,82000.0
2005-07-26 12:35:00,17.08,17.08,17.08,17.08,11600.0,11.4294,11.4294,11.4294,11.4294,11600.0
2005-07-26 12:40:00,17.08,17.09,17.08,17.09,38800.0,11.4294,11.436,11.4294,11.436,38800.0
2005-07-26 12:45:00,17.08,17.11,17.08,17.11,70400.0,11.4294,11.4494,11.4294,11.4494,70400.0
2005-07-26 12:50:00,17.11,17.11,17.1,17.1,9600.0,11.4494,11.4494,11.4427,11.4427,9600.0
2005-07-26 12:55:00,17.1,17.1,17.08,17.09,48400.0,11.4427,11.4427,11.4294,11.436,48400.0
2005-07-26 13:00:00,17.09,17.1,17.08,17.09,43600.0,11.436,11.4427,11.4294,11.436,43600.0
2005-07-26 13:05:00,17.09,17.09,17.08,17.08,36400.0,11.436,11.436,11.4294,11.4294,36400.0
2005-07-26 13:10:00,17.08,17.08,17.08,17.08,13600.0,11.4294,11.4294,11.4294,11.4294,13600.0
2005-07-26 13:15:00,17.08,17.09,17.08,17.09,22000.0,11.4294,11.436,11.4294,11.436,22000.0
2005-07-26 13:20:00,17.09,17.09,17.08,17.08,12000.0,11.436,11.436,11.4294,11.4294,12000.0
2005-07-26 13:25:00,17.09,17.09,17.09,17.09,17600.0,11.436,11.436,11.436,11.436,17600.0
2005-07-26 13:30:00,17.09,17.09,17.08,17.08,12400.0,11.436,11.436,11.4294,11.4294,12400.0
2005-07-26 13:35:00,17.08,17.09,17.08,17.09,16000.0,11.4294,11.436,11.4294,11.436,16000.0
2005-07-26 13:40:00,17.09,17.11,17.09,17.11,54000.0,11.436,11.4494,11.436,11.4494,54000.0
2005-07-26 13:45:00,17.11,17.13,17.11,17.11,34800.0,11.4494,11.4628,11.4494,11.4494,34800.0
2005-07-26 13:50:00,17.11,17.13,17.08,17.11,36000.0,11.4494,11.4628,11.4294,11.4494,36000.0
2005-07-26 13:55:00,17.11,17.14,17.11,17.14,16400.0,11.4494,11.4695,11.4494,11.4695,16400.0
2005-07-26 14:00:00,17.13,17.14,17.11,17.12,29200.0,11.4628,11.4695,11.4494,11.4561,29200.0
2005-07-26 14:05:00,17.12,17.13,17.11,17.12,31600.0,11.4561,11.4628,11.4494,11.4561,31600.0
2005-07-26 14:10:00,17.12,17.12,17.11,17.11,13600.0,11.4561,11.4561,11.4494,11.4494,13600.0
2005-07-26 14:15:00,17.11,17.11,17.11,17.11,41600.0,11.4494,11.4494,11.4494,11.4494,41600.0
2005-07-26 14:20:00,17.11,17.12,17.11,17.11,96000.0,11.4494,11.4561,11.4494,11.4494,96000.0
2005-07-26 14:25:00,17.11,17.12,17.11,17.11,57200.0,11.4494,11.4561,11.4494,11.4494,57200.0
2005-07-26 14:30:00,17.11,17.12,17.11,17.12,122800.0,11.4494,11.4561,11.4494,11.4561,122800.0
2005-07-26 14:35:00,17.12,17.13,17.12,17.12,50400.0,11.4561,11.4628,11.4561,11.4561,50400.0
2005-07-26 14:40:00,17.12,17.16,17.12,17.16,29200.0,11.4561,11.4829,11.4561,11.4829,29200.0
2005-07-26 14:45:00,17.16,17.17,17.16,17.16,130800.0,11.4829,11.4896,11.4829,11.4829,130800.0
2005-07-26 14:50:00,17.16,17.16,17.14,17.14,66400.0,11.4829,11.4829,11.4695,11.4695,66400.0
2005-07-26 14:55:00,17.14,17.15,17.13,17.13,102800.0,11.4695,11.4762,11.4628,11.4628,102800.0
2005-07-26 15:00:00,17.13,17.14,17.1,17.1,69200.0,11.4628,11.4695,11.4427,11.4427,69200.0
2005-07-26 15:05:00,17.11,17.11,17.1,17.1,56400.0,11.4494,11.4494,11.4427,11.4427,56400.0
2005-07-26 15:10:00,17.1,17.11,17.09,17.09,98400.0,11.4427,11.4494,11.436,11.436,98400.0
2005-07-26 15:15:00,17.09,17.1,17.09,17.1,58800.0,11.436,11.4427,11.436,11.4427,58800.0
2005-07-26 15:20:00,17.11,17.12,17.11,17.11,53200.0,11.4494,11.4561,11.4494,11.4494,53200.0
2005-07-26 15:25:00,17.11,17.11,17.11,17.11,90000.0,11.4494,11.4494,11.4494,11.4494,90000.0
2005-07-26 15:30:00,17.11,17.12,17.11,17.11,97200.0,11.4494,11.4561,11.4494,11.4494,97200.0
2005-07-26 15:35:00,17.11,17.11,17.11,17.11,67600.0,11.4494,11.4494,11.4494,11.4494,67600.0
2005-07-26 15:40:00,17.11,17.14,17.11,17.13,137200.0,11.4494,11.4695,11.4494,11.4628,137200.0
2005-07-26 15:45:00,17.13,17.14,17.13,17.14,78400.0,11.4628,11.4695,11.4628,11.4695,78400.0
2005-07-26 15:50:00,17.14,17.15,17.14,17.15,134000.0,11.4695,11.4762,11.4695,11.4762,134000.0
2005-07-26 15:55:00,17.15,17.16,17.13,17.13,138000.0,11.4762,11.4829,11.4628,11.4628,138000.0
2005-07-27 09:30:00,17.18,17.22,17.17,17.21,84800.0,11.4963,11.523,11.4896,11.5163,84800.0
2005-07-27 09:35:00,17.2,17.23,17.18,17.23,62400.0,11.5097,11.5297,11.4963,11.5297,62400.0
2005-07-27 09:40:00,17.23,17.25,17.2,17.22,100800.0,11.5297,11.5431,11.5097,11.523,100800.0
2005-07-27 09:45:00,17.21,17.23,17.16,17.16,203600.0,11.5163,11.5297,11.4829,11.4829,203600.0
2005-07-27 09:50:00,17.15,17.2,17.15,17.16,69600.0,11.4762,11.5097,11.4762,11.4829,69600.0
2005-07-27 09:55:00,17.16,17.16,17.12,17.15,108000.0,11.4829,11.4829,11.4561,11.4762,108000.0
2005-07-27 10:00:00,17.15,17.15,17.11,17.14,54800.0,11.4762,11.4762,11.4494,11.4695,54800.0
2005-07-27 10:05:00,17.14,17.19,17.14,17.18,92000.0,11.4695,11.503,11.4695,11.4963,92000.0
2005-07-27 10:10:00,17.18,17.22,17.17,17.21,31200.0,11.4963,11.523,11.4896,11.5163,31200.0
2005-07-27 10:15:00,17.21,17.21,17.18,17.18,37200.0,11.5163,11.5163,11.4963,11.4963,37200.0
2005-07-27 10:20:00,17.18,17.18,17.15,17.15,52400.0,11.4963,11.4963,11.4762,11.4762,52400.0
2005-07-27 10:25:00,17.14,17.16,17.14,17.16,50000.0,11.4695,11.4829,11.4695,11.4829,50000.0
2005-07-27 10:30:00,17.16,17.17,17.15,17.16,35200.0,11.4829,11.4896,11.4762,11.4829,35200.0
2005-07-27 10:35:00,17.16,17.22,17.15,17.21,41200.0,11.4829,11.523,11.4762,11.5163,41200.0
2005-07-27 10:40:00,17.21,17.23,17.19,17.22,35200.0,11.5163,11.5297,11.503,11.523,35200.0
2005-07-27 10:45:00,17.22,17.25,17.21,17.21,50000.0,11.523,11.5431,11.5163,11.5163,50000.0
2005-07-27 10:50:00,17.21,17.21,17.18,17.18,107600.0,11.5163,11.5163,11.4963,11.4963,107600.0
2005-07-27 10:55:00,17.18,17.2,17.17,17.17,57200.0,11.4963,11.5097,11.4896,11.4896,57200.0
2005-07-27 11:00:00,17.17,17.18,17.16,17.17,17200.0,11.4896,11.4963,11.4829,11.4896,17200.0
2005-07-27 11:05:00,17.18,17.2,17.18,17.2,35600.0,11.4963,11.5097,11.4963,11.5097,35600.0
2005-07-27 11:10:00,17.2,17.2,17.18,17.18,32400.0,11.5097,11.5097,11.4963,11.4963,32400.0
2005-07-27 11:15:00,17.18,17.18,17.18,17.18,32800.0,11.4963,11.4963,11.4963,11.4963,32800.0
2005-07-27 11:20:00,17.18,17.19,17.18,17.18,64400.0,11.4963,11.503,11.4963,11.4963,64400.0
2005-07-27 11:25:00,17.18,17.2,17.18,17.19,35200.0,11.4963,11.5097,11.4963,11.503,35200.0
2005-07-27 11:30:00,17.19,17.2,17.18,17.18,26000.0,11.503,11.5097,11.4963,11.4963,26000.0
2005-07-27 11:35:00,17.18,17.19,17.18,17.19,16000.0,11.4963,11.503,11.4963,11.503,16000.0
2005-07-27 11:40:00,17.19,17.2,17.19,17.19,23600.0,11.503,11.5097,11.503,11.503,23600.0
2005-07-27 11:45:00,17.19,17.19,17.19,17.19,50400.0,11.503,11.503,11.503,11.503,50400.0
2005-07-27 11:50:00,17.19,17.2,17.18,17.2,23200.0,11.503,11.5097,11.4963,11.5097,23200.0
2005-07-27 11:55:00,17.2,17.21,17.19,17.21,9600.0,11.5097,11.5163,11.503,11.5163,9600.0
2005-07-27 12:00:00,17.21,17.22,17.21,17.22,28400.0,11.5163,11.523,11.5163,11.523,28400.0
2005-07-27 12:05:00,17.21,17.22,17.21,17.21,33200.0,11.5163,11.523,11.5163,11.5163,33200.0
2005-07-27 12:10:00,17.21,17.21,17.2,17.2,10800.0,11.5163,11.5163,11.5097,11.5097,10800.0
2005-07-27 12:15:00,17.2,17.22,17.2,17.21,26000.0,11.5097,11.523,11.5097,11.5163,26000.0
2005-07-27 12:20:00,17.21,17.22,17.2,17.21,18400.0,11.5163,11.523,11.5097,11.5163,18400.0
2005-07-27 12:25:00,17.21,17.21,17.2,17.21,12800.0,11.5163,11.5163,11.5097,11.5163,12800.0
2005-07-27 12:30:00,17.21,17.22,17.21,17.22,17600.0,11.5163,11.523,11.5163,11.523,17600.0
2005-07-27 12:35:00,17.23,17.23,17.21,17.21,26000.0,11.5297,11.5297,11.5163,11.5163,26000.0
2005-07-27 12:40:00,17.2,17.2,17.19,17.2,18400.0,11.5097,11.5097,11.503,11.5097,18400.0
2005-07-27 12:45:00,17.2,17.2,17.19,17.2,6000.0,11.5097,11.5097,11.503,11.5097,6000.0
2005-07-27 12:50:00,17.2,17.21,17.2,17.2,19200.0,11.5097,11.5163,11.5097,11.5097,19200.0
2005-07-27 12:55:00,17.2,17.2,17.2,17.2,32800.0,11.5097,11.5097,11.5097,11.5097,32800.0
2005-07-27 13:00:00,17.2,17.2,17.19,17.19,14400.0,11.5097,11.5097,11.503,11.503,14400.0
2005-07-27 13:05:00,17.19,17.2,17.18,17.18,61600.0,11.503,11.5097,11.4963,11.4963,61600.0
2005-07-27 13:10:00,17.18,17.18,17.18,17.18,19200.0,11.4963,11.4963,11.4963,11.4963,19200.0
2005-07-27 13:15:00,17.18,17.19,17.18,17.18,12400.0,11.4963,11.503,11.4963,11.4963,12400.0
2005-07-27 13:20:00,17.18,17.2,17.18,17.19,30800.0,11.4963,11.5097,11.4963,11.503,30800.0
2005-07-27 13:25:00,17.19,17.19,17.18,17.19,17200.0,11.503,11.503,11.4963,11.503,17200.0
2005-07-27 13:30:00,17.19,17.2,17.18,17.19,20000.0,11.503,11.5097,11.4963,11.503,20000.0
2005-07-27 13:35:00,17.19,17.2,17.19,17.19,26800.0,11.503,11.5097,11.503,11.503,26800.0
2005-07-27 13:40:00,17.19,17.2,17.19,17.2,32400.0,11.503,11.5097,11.503,11.5097,32400.0
2005-07-27 13:45:00,17.2,17.2,17.18,17.18,23600.0,11.5097,11.5097,11.4963,11.4963,23600.0
2005-07-27 13:50:00,17.18,17.19,17.18,17.19,56800.0,11.4963,11.503,11.4963,11.503,56800.0
2005-07-27 13:55:00,17.19,17.2,17.19,17.2,17600.0,11.503,11.5097,11.503,11.5097,17600.0
2005-07-27 14:00:00,17.2,17.21,17.2,17.21,27600.0,11.5097,11.5163,11.5097,11.5163,27600.0
2005-07-27 14:05:00,17.21,17.21,17.19,17.2,45200.0,11.5163,11.5163,11.503,11.5097,45200.0
2005-07-27 14:10:00,17.2,17.22,17.2,17.21,41200.0,11.5097,11.523,11.5097,11.5163,41200.0
2005-07-27 14:15:00,17.21,17.22,17.2,17.22,36000.0,11.5163,11.523,11.5097,11.523,36000.0
2005-07-27 14:20:00,17.22,17.24,17.22,17.24,40400.0,11.523,11.5364,11.523,11.5364,40400.0
2005-07-27 14:25:00,17.24,17.24,17.23,17.23,126000.0,11.5364,11.5364,11.5297,11.5297,126000.0
2005-07-27 14:30:00,17.23,17.24,17.22,17.24,220400.0,11.5297,11.5364,11.523,11.5364,220400.0
2005-07-27 14:35:00,17.24,17.25,17.24,17.25,24400.0,11.5364,11.5431,11.5364,11.5431,24400.0
2005-07-27 14:40:00,17.24,17.25,17.24,17.25,62400.0,11.5364,11.5431,11.5364,11.5431,62400.0
2005-07-27 14:45:00,17.25,17.25,17.24,17.25,52800.0,11.5431,11.5431,11.5364,11.5431,52800.0
2005-07-27 14:50:00,17.25,17.29,17.25,17.29,38800.0,11.5431,11.5699,11.5431,11.5699,38800.0
2005-07-27 14:55:00,17.28,17.29,17.28,17.28,53600.0,11.5632,11.5699,11.5632,11.5632,53600.0
2005-07-27 15:00:00,17.28,17.28,17.25,17.25,210000.0,11.5632,11.5632,11.5431,11.5431,210000.0
2005-07-27 15:05:00,17.25,17.27,17.25,17.26,40800.0,11.5431,11.5565,11.5431,11.5498,40800.0
2005-07-27 15:10:00,17.27,17.29,17.26,17.28,80800.0,11.5565,11.5699,11.5498,11.5632,80800.0
2005-07-27 15:15:00,17.28,17.28,17.27,17.28,88800.0,11.5632,11.5632,11.5565,11.5632,88800.0
2005-07-27 15:20:00,17.27,17.28,17.25,17.25,89200.0,11.5565,11.5632,11.5431,11.5431,89200.0
2005-07-27 15:25:00,17.26,17.26,17.25,17.26,108800.0,11.5498,11.5498,11.5431,11.5498,108800.0
2005-07-27 15:30:00,17.26,17.26,17.26,17.26,357200.0,11.5498,11.5498,11.5498,11.5498,357200.0
2005-07-27 15:35:00,17.26,17.26,17.26,17.26,100400.0,11.5498,11.5498,11.5498,11.5498,100400.0
2005-07-27 15:40:00,17.26,17.26,17.25,17.25,96000.0,11.5498,11.5498,11.5431,11.5431,96000.0
2005-07-27 15:45:00,17.25,17.28,17.25,17.28,97600.0,11.5431,11.5632,11.5431,11.5632,97600.0
2005-07-27 15:50:00,17.28,17.28,17.27,17.28,72400.0,11.5632,11.5632,11.5565,11.5632,72400.0
2005-07-27 15:55:00,17.28,17.28,17.27,17.28,90800.0,11.5632,11.5632,11.5565,11.5632,90800.0
2005-07-28 09:30:00,17.33,17.35,17.32,17.35,121600.0,11.5966,11.61,11.59,11.61,121600.0
2005-07-28 09:35:00,17.35,17.36,17.3,17.31,45600.0,11.61,11.6167,11.5766,11.5833,45600.0
2005-07-28 09:40:00,17.31,17.35,17.28,17.3,66000.0,11.5833,11.61,11.5632,11.5766,66000.0
2005-07-28 09:45:00,17.29,17.35,17.28,17.3,147600.0,11.5699,11.61,11.5632,11.5766,147600.0
2005-07-28 09:50:00,17.3,17.34,17.3,17.31,94800.0,11.5766,11.6033,11.5766,11.5833,94800.0
2005-07-28 09:55:00,17.31,17.34,17.3,17.32,79200.0,11.5833,11.6033,11.5766,11.59,79200.0
2005-07-28 10:00:00,17.31,17.31,17.29,17.3,33200.0,11.5833,11.5833,11.5699,11.5766,33200.0
2005-07-28 10:05:00,17.3,17.3,17.26,17.27,176800.0,11.5766,11.5766,11.5498,11.5565,176800.0
2005-07-28 10:10:00,17.27,17.28,17.25,17.28,113200.0,11.5565,11.5632,11.5431,11.5632,113200.0
2005-07-28 10:15:00,17.28,17.3,17.28,17.3,94400.0,11.5632,11.5766,11.5632,11.5766,94400.0
2005-07-28 10:20:00,17.3,17.31,17.28,17.29,134000.0,11.5766,11.5833,11.5632,11.5699,134000.0
2005-07-28 10:25:00,17.31,17.33,17.31,17.32,116800.0,11.5833,11.5966,11.5833,11.59,116800.0
2005-07-28 10:30:00,17.31,17.32,17.31,17.32,123600.0,11.5833,11.59,11.5833,11.59,123600.0
2005-07-28 10:35:00,17.31,17.34,17.31,17.34,117600.0,11.5833,11.6033,11.5833,11.6033,117600.0
2005-07-28 10:40:00,17.34,17.35,17.33,17.34,137600.0,11.6033,11.61,11.5966,11.6033,137600.0
2005-07-28 10:45:00,17.33,17.35,17.33,17.33,57600.0,11.5966,11.61,11.5966,11.5966,57600.0
2005-07-28 10:50:00,17.33,17.36,17.33,17.35,146800.0,11.5966,11.6167,11.5966,11.61,146800.0
2005-07-28 10:55:00,17.35,17.35,17.34,17.34,48000.0,11.61,11.61,11.6033,11.6033,48000.0
2005-07-28 11:00:00,17.34,17.36,17.34,17.35,72000.0,11.6033,11.6167,11.6033,11.61,72000.0
2005-07-28 11:05:00,17.34,17.35,17.33,17.33,39600.0,11.6033,11.61,11.5966,11.5966,39600.0
2005-07-28 11:10:00,17.33,17.33,17.32,17.33,43200.0,11.5966,11.5966,11.59,11.5966,43200.0
2005-07-28 11:15:00,17.33,17.34,17.32,17.33,104400.0,11.5966,11.6033,11.59,11.5966,104400.0
2005-07-28 11:20:00,17.33,17.34,17.33,17.34,39200.0,11.5966,11.6033,11.5966,11.6033,39200.0
2005-07-28 11:25:00,17.33,17.34,17.33,17.34,32000.0,11.5966,11.6033,11.5966,11.6033,32000.0
2005-07-28 11:30:00,17.37,17.39,17.34,17.39,190000.0,11.6234,11.6368,11.6033,11.6368,190000.0
2005-07-28 11:35:00,17.39,17.43,17.38,17.43,204800.0,11.6368,11.6636,11.6301,11.6636,204800.0
2005-07-28 11:40:00,17.43,17.48,17.43,17.47,230800.0,11.6636,11.697,11.6636,11.6903,230800.0
2005-07-28 11:45:00,17.47,17.48,17.46,17.47,88400.0,11.6903,11.697,11.6836,11.6903,88400.0
2005-07-28 11:50:00,17.47,17.48,17.47,17.48,100000.0,11.6903,11.697,11.6903,11.697,100000.0
2005-07-28 11:55:00,17.47,17.48,17.46,17.46,146800.0,11.6903,11.697,11.6836,11.6836,146800.0
2005-07-28 12:00:00,17.46,17.48,17.46,17.47,116400.0,11.6836,11.697,11.6836,11.6903,116400.0
2005-07-28 12:05:00,17.47,17.49,17.45,17.45,260400.0,11.6903,11.7037,11.6769,11.6769,260400.0
2005-07-28 12:10:00,17.45,17.48,17.45,17.48,95200.0,11.6769,11.697,11.6769,11.697,95200.0
2005-07-28 12:15:00,17.48,17.48,17.46,17.47,76000.0,11.697,11.697,11.6836,11.6903,76000.0
2005-07-28 12:20:00,17.47,17.48,17.46,17.48,30800.0,11.6903,11.697,11.6836,11.697,30800.0
2005-07-28 12:25:00,17.48,17.48,17.46,17.46,62000.0,11.697,11.697,11.6836,11.6836,62000.0
2005-07-28 12:30:00,17.46,17.47,17.46,17.46,73200.0,11.6836,11.6903,11.6836,11.6836,73200.0
2005-07-28 12:35:00,17.47,17.47,17.46,17.46,50000.0,11.6903,11.6903,11.6836,11.6836,50000.0
2005-07-28 12:40:00,17.46,17.47,17.46,17.47,52800.0,11.6836,11.6903,11.6836,11.6903,52800.0
2005-07-28 12:45:00,17.47,17.49,17.47,17.49,84400.0,11.6903,11.7037,11.6903,11.7037,84400.0
2005-07-28 12:50:00,17.48,17.5,17.48,17.5,58800.0,11.697,11.7104,11.697,11.7104,58800.0
2005-07-28 12:55:00,17.49,17.5,17.49,17.5,609200.0,11.7037,11.7104,11.7037,11.7104,609200.0
2005-07-28 13:00:00,17.5,17.51,17.49,17.5,115200.0,11.7104,11.7171,11.7037,11.7104,115200.0
2005-07-28 13:05:00,17.5,17.51,17.5,17.5,87600.0,11.7104,11.7171,11.7104,11.7104,87600.0
2005-07-28 13:10:00,17.5,17.5,17.49,17.5,56400.0,11.7104,11.7104,11.7037,11.7104,56400.0
2005-07-28 13:15:00,17.5,17.5,17.49,17.5,33200.0,11.7104,11.7104,11.7037,11.7104,33200.0
2005-07-28 13:20:00,17.5,17.52,17.5,17.51,46400.0,11.7104,11.7238,11.7104,11.7171,46400.0
2005-07-28 13:25:00,17.51,17.53,17.5,17.53,91200.0,11.7171,11.7305,11.7104,11.7305,91200.0
2005-07-28 13:30:00,17.53,17.55,17.52,17.54,91200.0,11.7305,11.7439,11.7238,11.7372,91200.0
2005-07-28 13:35:00,17.54,17.58,17.54,17.57,143200.0,11.7372,11.7639,11.7372,11.7572,143200.0
2005-07-28 13:40:00,17.57,17.57,17.55,17.57,37600.0,11.7572,11.7572,11.7439,11.7572,37600.0
2005-07-28 13:45:00,17.57,17.59,17.57,17.59,31600.0,11.7572,11.7706,11.7572,11.7706,31600.0
2005-07-28 13:50:00,17.58,17.58,17.53,17.53,61200.0,11.7639,11.7639,11.7305,11.7305,61200.0
2005-07-28 13:55:00,17.53,17.53,17.5,17.52,77200.0,11.7305,11.7305,11.7104,11.7238,77200.0
2005-07-28 14:00:00,17.52,17.53,17.52,17.53,44400.0,11.7238,11.7305,11.7238,11.7305,44400.0
2005-07-28 14:05:00,17.53,17.55,17.53,17.54,47200.0,11.7305,11.7439,11.7305,11.7372,47200.0
2005-07-28 14:10:00,17.54,17.54,17.53,17.53,44000.0,11.7372,11.7372,11.7305,11.7305,44000.0
2005-07-28 14:15:00,17.53,17.53,17.51,17.53,30000.0,11.7305,11.7305,11.7171,11.7305,30000.0
2005-07-28 14:20:00,17.53,17.53,17.5,17.5,60000.0,11.7305,11.7305,11.7104,11.7104,60000.0
2005-07-28 14:25:00,17.51,17.52,17.5,17.5,26400.0,11.7171,11.7238,11.7104,11.7104,26400.0
2005-07-28 14:30:00,17.5,17.52,17.49,17.5,194400.0,11.7104,11.7238,11.7037,11.7104,194400.0
2005-07-28 14:35:00,17.5,17.52,17.49,17.52,156000.0,11.7104,11.7238,11.7037,11.7238,156000.0
2005-07-28 14:40:00,17.52,17.53,17.5,17.52,107600.0,11.7238,11.7305,11.7104,11.7238,107600.0
2005-07-28 14:45:00,17.52,17.56,17.52,17.55,111600.0,11.7238,11.7506,11.7238,11.7439,111600.0
2005-07-28 14:50:00,17.54,17.58,17.54,17.57,116000.0,11.7372,11.7639,11.7372,11.7572,116000.0
2005-07-28 14:55:00,17.57,17.59,17.57,17.58,152800.0,11.7572,11.7706,11.7572,11.7639,152800.0
2005-07-28 15:00:00,17.54,17.57,17.53,17.55,495200.0,11.7372,11.7572,11.7305,11.7439,495200.0
2005-07-28 15:05:00,17.55,17.58,17.54,17.55,177600.0,11.7439,11.7639,11.7372,11.7439,177600.0
2005-07-28 15:10:00,17.55,17.56,17.54,17.55,90000.0,11.7439,11.7506,11.7372,11.7439,90000.0
2005-07-28 15:15:00,17.55,17.56,17.54,17.55,75200.0,11.7439,11.7506,11.7372,11.7439,75200.0
2005-07-28 15:20:00,17.55,17.55,17.54,17.54,216000.0,11.7439,11.7439,11.7372,11.7372,216000.0
2005-07-28 15:25:00,17.54,17.54,17.53,17.54,126400.0,11.7372,11.7372,11.7305,11.7372,126400.0
2005-07-28 15:30:00,17.54,17.55,17.52,17.54,163600.0,11.7372,11.7439,11.7238,11.7372,163600.0
2005-07-28 15:35:00,17.53,17.56,17.53,17.55,232800.0,11.7305,11.7506,11.7305,11.7439,232800.0
2005-07-28 15:40:00,17.55,17.56,17.55,17.56,176800.0,11.7439,11.7506,11.7439,11.7506,176800.0
2005-07-28 15:45:00,17.56,17.58,17.56,17.58,245600.0,11.7506,11.7639,11.7506,11.7639,245600.0
2005-07-28 15:50:00,17.58,17.59,17.57,17.59,201200.0,11.7639,11.7706,11.7572,11.7706,201200.0
2005-07-28 15:55:00,17.59,17.63,17.59,17.62,494000.0,11.7706,11.7974,11.7706,11.7907,494000.0
2005-07-29 09:30:00,17.56,17.57,17.56,17.56,356800.0,11.7506,11.7572,11.7506,11.7506,356800.0
2005-07-29 09:35:00,17.56,17.58,17.55,17.58,166000.0,11.7506,11.7639,11.7439,11.7639,166000.0
2005-07-29 09:40:00,17.58,17.62,17.58,17.6,71200.0,11.7639,11.7907,11.7639,11.7773,71200.0
2005-07-29 09:45:00,17.61,17.65,17.6,17.65,116000.0,11.784,11.8108,11.7773,11.8108,116000.0
2005-07-29 09:50:00,17.65,17.71,17.65,17.7,91200.0,11.8108,11.8509,11.8108,11.8442,91200.0
2005-07-29 09:55:00,17.7,17.72,17.65,17.69,239200.0,11.8442,11.8576,11.8108,11.8375,239200.0
2005-07-29 10:00:00,17.68,17.73,17.67,17.68,238000.0,11.8309,11.8643,11.8242,11.8309,238000.0
2005-07-29 10:05:00,17.67,17.71,17.65,17.65,184800.0,11.8242,11.8509,11.8108,11.8108,184800.0
2005-07-29 10:10:00,17.65,17.65,17.61,17.61,153600.0,11.8108,11.8108,11.784,11.784,153600.0
2005-07-29 10:15:00,17.61,17.62,17.57,17.6,140400.0,11.784,11.7907,11.7572,11.7773,140400.0
2005-07-29 10:20:00,17.6,17.61,17.59,17.61,106000.0,11.7773,11.784,11.7706,11.784,106000.0
2005-07-29 10:25:00,17.61,17.63,17.61,17.62,70800.0,11.784,11.7974,11.784,11.7907,70800.0
2005-07-29 10:30:00,17.62,17.63,17.61,17.62,63600.0,11.7907,11.7974,11.784,11.7907,63600.0
2005-07-29 10:35:00,17.62,17.65,17.62,17.65,75200.0,11.7907,11.8108,11.7907,11.8108,75200.0
2005-07-29 10:40:00,17.65,17.65,17.63,17.64,67600.0,11.8108,11.8108,11.7974,11.8041,67600.0
2005-07-29 10:45:00,17.64,17.65,17.63,17.64,90000.0,11.8041,11.8108,11.7974,11.8041,90000.0
2005-07-29 10:50:00,17.64,17.64,17.61,17.63,101200.0,11.8041,11.8041,11.784,11.7974,101200.0
2005-07-29 10:55:00,17.63,17.65,17.63,17.65,48400.0,11.7974,11.8108,11.7974,11.8108,48400.0
2005-07-29 11:00:00,17.65,17.66,17.63,17.63,65600.0,11.8108,11.8175,11.7974,11.7974,65600.0
2005-07-29 11:05:00,17.63,17.63,17.61,17.63,71200.0,11.7974,11.7974,11.784,11.7974,71200.0
2005-07-29 11:10:00,17.63,17.63,17.62,17.63,18800.0,11.7974,11.7974,11.7907,11.7974,18800.0
2005-07-29 11:15:00,17.63,17.63,17.62,17.63,90800.0,11.7974,11.7974,11.7907,11.7974,90800.0
2005-07-29 11:20:00,17.63,17.64,17.62,17.64,43200.0,11.7974,11.8041,11.7907,11.8041,43200.0
2005-07-29 11:25:00,17.64,17.65,17.63,17.65,32800.0,11.8041,11.8108,11.7974,11.8108,32800.0
2005-07-29 11:30:00,17.65,17.65,17.63,17.64,57200.0,11.8108,11.8108,11.7974,11.8041,57200.0
2005-07-29 11:35:00,17.64,17.64,17.63,17.63,74000.0,11.8041,11.8041,11.7974,11.7974,74000.0
2005-07-29 11:40:00,17.62,17.63,17.61,17.61,48000.0,11.7907,11.7974,11.784,11.784,48000.0
2005-07-29 11:45:00,17.61,17.61,17.56,17.59,95600.0,11.784,11.784,11.7506,11.7706,95600.0
2005-07-29 11:50:00,17.57,17.58,17.57,17.57,62400.0,11.7572,11.7639,11.7572,11.7572,62400.0
2005-07-29 11:55:00,17.57,17.6,17.57,17.6,92000.0,11.7572,11.7773,11.7572,11.7773,92000.0
2005-07-29 12:00:00,17.6,17.61,17.58,17.6,44800.0,11.7773,11.784,11.7639,11.7773,44800.0
2005-07-29 12:05:00,17.6,17.6,17.57,17.57,40000.0,11.7773,11.7773,11.7572,11.7572,40000.0
2005-07-29 12:10:00,17.57,17.57,17.55,17.55,34400.0,11.7572,11.7572,11.7439,11.7439,34400.0
2005-07-29 12:15:00,17.55,17.56,17.55,17.56,22400.0,11.7439,11.7506,11.7439,11.7506,22400.0
2005-07-29 12:20:00,17.56,17.58,17.56,17.57,56800.0,11.7506,11.7639,11.7506,11.7572,56800.0
2005-07-29 12:25:00,17.57,17.57,17.55,17.55,50800.0,11.7572,11.7572,11.7439,11.7439,50800.0
2005-07-29 12:30:00,17.56,17.57,17.55,17.56,44400.0,11.7506,11.7572,11.7439,11.7506,44400.0
2005-07-29 12:35:00,17.56,17.58,17.54,17.58,79600.0,11.7506,11.7639,11.7372,11.7639,79600.0
2005-07-29 12:40:00,17.58,17.59,17.57,17.57,83600.0,11.7639,11.7706,11.7572,11.7572,83600.0
2005-07-29 12:45:00,17.56,17.56,17.55,17.55,69200.0,11.7506,11.7506,11.7439,11.7439,69200.0
2005-07-29 12:50:00,17.55,17.55,17.53,17.54,84400.0,11.7439,11.7439,11.7305,11.7372,84400.0
2005-07-29 12:55:00,17.54,17.54,17.53,17.54,147600.0,11.7372,11.7372,11.7305,11.7372,147600.0
2005-07-29 13:00:00,17.55,17.55,17.54,17.54,20400.0,11.7439,11.7439,11.7372,11.7372,20400.0
2005-07-29 13:05:00,17.54,17.55,17.53,17.54,85600.0,11.7372,11.7439,11.7305,11.7372,85600.0
2005-07-29 13:10:00,17.55,17.56,17.55,17.55,46000.0,11.7439,11.7506,11.7439,11.7439,46000.0
2005-07-29 13:15:00,17.55,17.55,17.54,17.55,42800.0,11.7439,11.7439,11.7372,11.7439,42800.0
2005-07-29 13:20:00,17.55,17.55,17.52,17.52,140400.0,11.7439,11.7439,11.7238,11.7238,140400.0
2005-07-29 13:25:00,17.52,17.52,17.52,17.52,80400.0,11.7238,11.7238,11.7238,11.7238,80400.0
2005-07-29 13:30:00,17.52,17.53,17.52,17.53,135200.0,11.7238,11.7305,11.7238,11.7305,135200.0
2005-07-29 13:35:00,17.53,17.56,17.53,17.55,57600.0,11.7305,11.7506,11.7305,11.7439,57600.0
2005-07-29 13:40:00,17.55,17.59,17.55,17.59,44800.0,11.7439,11.7706,11.7439,11.7706,44800.0
2005-07-29 13:45:00,17.59,17.62,17.59,17.61,66000.0,11.7706,11.7907,11.7706,11.784,66000.0
2005-07-29 13:50:00,17.61,17.62,17.61,17.61,38000.0,11.784,11.7907,11.784,11.784,38000.0
2005-07-29 13:55:00,17.61,17.61,17.6,17.6,47600.0,11.784,11.784,11.7773,11.7773,47600.0
2005-07-29 14:00:00,17.6,17.6,17.6,17.6,37600.0,11.7773,11.7773,11.7773,11.7773,37600.0
2005-07-29 14:05:00,17.6,17.62,17.6,17.61,60400.0,11.7773,11.7907,11.7773,11.784,60400.0
2005-07-29 14:10:00,17.61,17.61,17.59,17.6,34000.0,11.784,11.784,11.7706,11.7773,34000.0
2005-07-29 14:15:00,17.6,17.62,17.59,17.62,70000.0,11.7773,11.7907,11.7706,11.7907,70000.0
2005-07-29 14:20:00,17.62,17.69,17.62,17.68,275200.0,11.7907,11.8375,11.7907,11.8309,275200.0
2005-07-29 14:25:00,17.68,17.69,17.67,17.68,161600.0,11.8309,11.8375,11.8242,11.8309,161600.0
2005-07-29 14:30:00,17.67,17.68,17.66,17.66,106000.0,11.8242,11.8309,11.8175,11.8175,106000.0
2005-07-29 14:35:00,17.66,17.66,17.65,17.65,36000.0,11.8175,11.8175,11.8108,11.8108,36000.0
2005-07-29 14:40:00,17.65,17.65,17.64,17.65,56800.0,11.8108,11.8108,11.8041,11.8108,56800.0
2005-07-29 14:45:00,17.65,17.65,17.64,17.65,46400.0,11.8108,11.8108,11.8041,11.8108,46400.0
2005-07-29 14:50:00,17.65,17.66,17.63,17.65,97200.0,11.8108,11.8175,11.7974,11.8108,97200.0
2005-07-29 14:55:00,17.64,17.65,17.63,17.63,89600.0,11.8041,11.8108,11.7974,11.7974,89600.0
2005-07-29 15:00:00,17.63,17.64,17.59,17.59,141600.0,11.7974,11.8041,11.7706,11.7706,141600.0
2005-07-29 15:05:00,17.59,17.61,17.58,17.6,69200.0,11.7706,11.784,11.7639,11.7773,69200.0
2005-07-29 15:10:00,17.6,17.61,17.6,17.6,41200.0,11.7773,11.784,11.7773,11.7773,41200.0
2005-07-29 15:15:00,17.6,17.6,17.58,17.59,66800.0,11.7773,11.7773,11.7639,11.7706,66800.0
2005-07-29 15:20:00,17.59,17.6,17.57,17.6,178000.0,11.7706,11.7773,11.7572,11.7773,178000.0
2005-07-29 15:25:00,17.6,17.61,17.58,17.6,80400.0,11.7773,11.784,11.7639,11.7773,80400.0
2005-07-29 15:30:00,17.59,17.6,17.58,17.59,149600.0,11.7706,11.7773,11.7639,11.7706,149600.0
2005-07-29 15:35:00,17.59,17.59,17.58,17.59,115200.0,11.7706,11.7706,11.7639,11.7706,115200.0
2005-07-29 15:40:00,17.59,17.59,17.56,17.56,216800.0,11.7706,11.7706,11.7506,11.7506,216800.0
2005-07-29 15:45:00,17.56,17.61,17.56,17.61,192400.0,11.7506,11.784,11.7506,11.784,192400.0
2005-07-29 15:50:00,17.61,17.66,17.61,17.63,374800.0,11.784,11.8175,11.784,11.7974,374800.0
2005-07-29 15:55:00,17.63,17.63,17.58,17.58,306800.0,11.7974,11.7974,11.7639,11.7639,306800.0
2005-08-01 09:30:00,17.6,17.62,17.6,17.6,181200.0,11.7773,11.7907,11.7773,11.7773,181200.0
2005-08-01 09:35:00,17.6,17.63,17.59,17.6,72800.0,11.7773,11.7974,11.7706,11.7773,72800.0
2005-08-01 09:40:00,17.6,17.6,17.58,17.59,28000.0,11.7773,11.7773,11.7639,11.7706,28000.0
2005-08-01 09:45:00,17.59,17.62,17.59,17.62,21600.0,11.7706,11.7907,11.7706,11.7907,21600.0
2005-08-01 09:50:00,17.62,17.63,17.61,17.62,120000.0,11.7907,11.7974,11.784,11.7907,120000.0
2005-08-01 09:55:00,17.63,17.65,17.62,17.65,183200.0,11.7974,11.8108,11.7907,11.8108,183200.0
2005-08-01 10:00:00,17.65,17.66,17.63,17.64,132000.0,11.8108,11.8175,11.7974,11.8041,132000.0
2005-08-01 10:05:00,17.63,17.64,17.61,17.61,62800.0,11.7974,11.8041,11.784,11.784,62800.0
2005-08-01 10:10:00,17.61,17.62,17.58,17.62,75600.0,11.784,11.7907,11.7639,11.7907,75600.0
2005-08-01 10:15:00,17.62,17.64,17.61,17.64,68800.0,11.7907,11.8041,11.784,11.8041,68800.0
2005-08-01 10:20:00,17.64,17.65,17.61,17.62,79200.0,11.8041,11.8108,11.784,11.7907,79200.0
2005-08-01 10:25:00,17.61,17.62,17.58,17.6,75600.0,11.784,11.7907,11.7639,11.7773,75600.0
2005-08-01 10:30:00,17.6,17.61,17.59,17.61,134000.0,11.7773,11.784,11.7706,11.784,134000.0
2005-08-01 10:35:00,17.61,17.61,17.59,17.61,179600.0,11.784,11.784,11.7706,11.784,179600.0
2005-08-01 10:40:00,17.61,17.64,17.61,17.62,72000.0,11.784,11.8041,11.784,11.7907,72000.0
2005-08-01 10:45:00,17.62,17.63,17.62,17.63,145200.0,11.7907,11.7974,11.7907,11.7974,145200.0
2005-08-01 10:50:00,17.63,17.65,17.63,17.65,31600.0,11.7974,11.8108,11.7974,11.8108,31600.0
2005-08-01 10:55:00,17.64,17.64,17.64,17.64,127200.0,11.8041,11.8041,11.8041,11.8041,127200.0
2005-08-01 11:00:00,17.64,17.64,17.63,17.64,125200.0,11.8041,11.8041,11.7974,11.8041,125200.0
2005-08-01 11:05:00,17.64,17.65,17.63,17.64,134400.0,11.8041,11.8108,11.7974,11.8041,134400.0
2005-08-01 11:10:00,17.65,17.69,17.65,17.68,207600.0,11.8108,11.8375,11.8108,11.8309,207600.0
2005-08-01 11:15:00,17.68,17.71,17.68,17.71,129600.0,11.8309,11.8509,11.8309,11.8509,129600.0
2005-08-01 11:20:00,17.71,17.75,17.71,17.73,157600.0,11.8509,11.8777,11.8509,11.8643,157600.0
2005-08-01 11:25:00,17.73,17.75,17.72,17.74,210400.0,11.8643,11.8777,11.8576,11.871,210400.0
2005-08-01 11:30:00,17.74,17.75,17.73,17.74,73200.0,11.871,11.8777,11.8643,11.871,73200.0
2005-08-01 11:35:00,17.74,17.75,17.74,17.75,54400.0,11.871,11.8777,11.871,11.8777,54400.0
2005-08-01 11:40:00,17.75,17.75,17.74,17.75,82000.0,11.8777,11.8777,11.871,11.8777,82000.0
2005-08-01 11:45:00,17.75,17.75,17.71,17.71,54400.0,11.8777,11.8777,11.8509,11.8509,54400.0
2005-08-01 11:50:00,17.71,17.72,17.7,17.7,32800.0,11.8509,11.8576,11.8442,11.8442,32800.0
2005-08-01 11:55:00,17.7,17.7,17.67,17.67,58400.0,11.8442,11.8442,11.8242,11.8242,58400.0
2005-08-01 12:00:00,17.68,17.7,17.68,17.68,201200.0,11.8309,11.8442,11.8309,11.8309,201200.0
2005-08-01 12:05:00,17.68,17.68,17.66,17.66,92400.0,11.8309,11.8309,11.8175,11.8175,92400.0
2005-08-01 12:10:00,17.66,17.66,17.65,17.65,17600.0,11.8175,11.8175,11.8108,11.8108,17600.0
2005-08-01 12:15:00,17.65,17.65,17.64,17.65,27200.0,11.8108,11.8108,11.8041,11.8108,27200.0
2005-08-01 12:20:00,17.65,17.66,17.63,17.63,94800.0,11.8108,11.8175,11.7974,11.7974,94800.0
2005-08-01 12:25:00,17.63,17.64,17.63,17.63,38000.0,11.7974,11.8041,11.7974,11.7974,38000.0
2005-08-01 12:30:00,17.63,17.65,17.63,17.65,82000.0,11.7974,11.8108,11.7974,11.8108,82000.0
2005-08-01 12:35:00,17.65,17.66,17.64,17.66,40800.0,11.8108,11.8175,11.8041,11.8175,40800.0
2005-08-01 12:40:00,17.66,17.68,17.66,17.66,58400.0,11.8175,11.8309,11.8175,11.8175,58400.0
2005-08-01 12:45:00,17.66,17.69,17.65,17.69,47600.0,11.8175,11.8375,11.8108,11.8375,47600.0
2005-08-01 12:50:00,17.68,17.7,17.68,17.7,36800.0,11.8309,11.8442,11.8309,11.8442,36800.0
2005-08-01 12:55:00,17.7,17.7,17.68,17.68,16800.0,11.8442,11.8442,11.8309,11.8309,16800.0
2005-08-01 13:00:00,17.68,17.71,17.68,17.68,51200.0,11.8309,11.8509,11.8309,11.8309,51200.0
2005-08-01 13:05:00,17.69,17.69,17.67,17.67,58400.0,11.8375,11.8375,11.8242,11.8242,58400.0
2005-08-01 13:10:00,17.67,17.72,17.67,17.69,128000.0,11.8242,11.8576,11.8242,11.8375,128000.0
2005-08-01 13:15:00,17.7,17.7,17.68,17.7,66000.0,11.8442,11.8442,11.8309,11.8442,66000.0
2005-08-01 13:20:00,17.69,17.7,17.68,17.7,46400.0,11.8375,11.8442,11.8309,11.8442,46400.0
2005-08-01 13:25:00,17.71,17.71,17.7,17.7,70000.0,11.8509,11.8509,11.8442,11.8442,70000.0
2005-08-01 13:30:00,17.71,17.75,17.71,17.73,94400.0,11.8509,11.8777,11.8509,11.8643,94400.0
2005-08-01 13:35:00,17.73,17.74,17.72,17.74,58000.0,11.8643,11.871,11.8576,11.871,58000.0
2005-08-01 13:40:00,17.74,17.76,17.74,17.75,70800.0,11.871,11.8844,11.871,11.8777,70800.0
2005-08-01 13:45:00,17.75,17.75,17.75,17.75,16400.0,11.8777,11.8777,11.8777,11.8777,16400.0
2005-08-01 13:50:00,17.75,17.76,17.75,17.75,67200.0,11.8777,11.8844,11.8777,11.8777,67200.0
2005-08-01 13:55:00,17.75,17.75,17.74,17.75,39600.0,11.8777,11.8777,11.871,11.8777,39600.0
2005-08-01 14:00:00,17.75,17.75,17.74,17.75,63200.0,11.8777,11.8777,11.871,11.8777,63200.0
2005-08-01 14:05:00,17.75,17.75,17.74,17.75,36000.0,11.8777,11.8777,11.871,11.8777,36000.0
2005-08-01 14:10:00,17.75,17.79,17.75,17.75,202000.0,11.8777,11.9045,11.8777,11.8777,202000.0
2005-08-01 14:15:00,17.75,17.77,17.73,17.74,168800.0,11.8777,11.8911,11.8643,11.871,168800.0
2005-08-01 14:20:00,17.75,17.76,17.75,17.75,114800.0,11.8777,11.8844,11.8777,11.8777,114800.0
2005-08-01 14:25:00,17.76,17.76,17.75,17.75,120800.0,11.8844,11.8844,11.8777,11.8777,120800.0
2005-08-01 14:30:00,17.75,17.76,17.72,17.72,156000.0,11.8777,11.8844,11.8576,11.8576,156000.0
2005-08-01 14:35:00,17.72,17.73,17.72,17.72,74000.0,11.8576,11.8643,11.8576,11.8576,74000.0
2005-08-01 14:40:00,17.72,17.73,17.72,17.73,80400.0,11.8576,11.8643,11.8576,11.8643,80400.0
2005-08-01 14:45:00,17.73,17.74,17.72,17.74,93200.0,11.8643,11.871,11.8576,11.871,93200.0
2005-08-01 14:50:00,17.74,17.74,17.73,17.74,40400.0,11.871,11.871,11.8643,11.871,40400.0
2005-08-01 14:55:00,17.74,17.74,17.72,17.73,92000.0,11.871,11.871,11.8576,11.8643,92000.0
2005-08-01 15:00:00,17.73,17.73,17.72,17.72,68400.0,11.8643,11.8643,11.8576,11.8576,68400.0
2005-08-01 15:05:00,17.72,17.74,17.72,17.73,69600.0,11.8576,11.871,11.8576,11.8643,69600.0
2005-08-01 15:10:00,17.74,17.74,17.72,17.73,179600.0,11.871,11.871,11.8576,11.8643,179600.0
2005-08-01 15:15:00,17.73,17.74,17.73,17.74,60000.0,11.8643,11.871,11.8643,11.871,60000.0
2005-08-01 15:20:00,17.74,17.75,17.74,17.75,112400.0,11.871,11.8777,11.871,11.8777,112400.0
2005-08-01 15:25:00,17.75,17.75,17.74,17.75,126400.0,11.8777,11.8777,11.871,11.8777,126400.0
2005-08-01 15:30:00,17.75,17.75,17.73,17.75,457600.0,11.8777,11.8777,11.8643,11.8777,457600.0
2005-08-01 15:35:00,17.75,17.75,17.71,17.72,172400.0,11.8777,11.8777,11.8509,11.8576,172400.0
2005-08-01 15:40:00,17.72,17.74,17.72,17.74,116000.0,11.8576,11.871,11.8576,11.871,116000.0
2005-08-01 15:45:00,17.74,17.74,17.7,17.72,94800.0,11.871,11.871,11.8442,11.8576,94800.0
2005-08-01 15:50:00,17.71,17.73,17.7,17.71,220800.0,11.8509,11.8643,11.8442,11.8509,220800.0
2005-08-01 15:55:00,17.71,17.74,17.71,17.73,287600.0,11.8509,11.871,11.8509,11.8643,287600.0
2005-08-02 09:30:00,17.73,17.74,17.64,17.65,219600.0,11.8643,11.871,11.8041,11.8108,219600.0
2005-08-02 09:35:00,17.65,17.68,17.65,17.68,92400.0,11.8108,11.8309,11.8108,11.8309,92400.0
2005-08-02 09:40:00,17.68,17.74,17.68,17.74,78400.0,11.8309,11.871,11.8309,11.871,78400.0
2005-08-02 09:45:00,17.74,17.74,17.7,17.72,62000.0,11.871,11.871,11.8442,11.8576,62000.0
2005-08-02 09:50:00,17.72,17.74,17.72,17.73,71600.0,11.8576,11.871,11.8576,11.8643,71600.0
2005-08-02 09:55:00,17.72,17.73,17.72,17.73,74800.0,11.8576,11.8643,11.8576,11.8643,74800.0
2005-08-02 10:00:00,17.73,17.74,17.72,17.73,222800.0,11.8643,11.871,11.8576,11.8643,222800.0
2005-08-02 10:05:00,17.73,17.74,17.72,17.74,163200.0,11.8643,11.871,11.8576,11.871,163200.0
2005-08-02 10:10:00,17.75,17.75,17.72,17.73,98800.0,11.8777,11.8777,11.8576,11.8643,98800.0
2005-08-02 10:15:00,17.73,17.75,17.72,17.74,38400.0,11.8643,11.8777,11.8576,11.871,38400.0
2005-08-02 10:20:00,17.75,17.75,17.74,17.74,56800.0,11.8777,11.8777,11.871,11.871,56800.0
2005-08-02 10:25:00,17.74,17.75,17.73,17.74,41200.0,11.871,11.8777,11.8643,11.871,41200.0
2005-08-02 10:30:00,17.74,17.74,17.74,17.74,30800.0,11.871,11.871,11.871,11.871,30800.0
2005-08-02 10:35:00,17.74,17.75,17.74,17.74,79600.0,11.871,11.8777,11.871,11.871,79600.0
2005-08-02 10:40:00,17.74,17.75,17.74,17.75,29600.0,11.871,11.8777,11.871,11.8777,29600.0
2005-08-02 10:45:00,17.75,17.77,17.75,17.75,58800.0,11.8777,11.8911,11.8777,11.8777,58800.0
2005-08-02 10:50:00,17.75,17.75,17.75,17.75,18000.0,11.8777,11.8777,11.8777,11.8777,18000.0
2005-08-02 10:55:00,17.75,17.78,17.75,17.77,65600.0,11.8777,11.8978,11.8777,11.8911,65600.0
2005-08-02 11:00:00,17.77,17.79,17.77,17.78,147600.0,11.8911,11.9045,11.8911,11.8978,147600.0
2005-08-02 11:05:00,17.78,17.79,17.77,17.77,35200.0,11.8978,11.9045,11.8911,11.8911,35200.0
2005-08-02 11:10:00,17.77,17.77,17.76,17.76,36000.0,11.8911,11.8911,11.8844,11.8844,36000.0
2005-08-02 11:15:00,17.76,17.76,17.75,17.76,60000.0,11.8844,11.8844,11.8777,11.8844,60000.0
2005-08-02 11:20:00,17.76,17.76,17.75,17.76,46000.0,11.8844,11.8844,11.8777,11.8844,46000.0
2005-08-02 11:25:00,17.76,17.76,17.75,17.75,112800.0,11.8844,11.8844,11.8777,11.8777,112800.0
2005-08-02 11:30:00,17.75,17.76,17.75,17.76,62800.0,11.8777,11.8844,11.8777,11.8844,62800.0
2005-08-02 11:35:00,17.76,17.77,17.76,17.77,95600.0,11.8844,11.8911,11.8844,11.8911,95600.0
2005-08-02 11:40:00,17.77,17.78,17.77,17.78,34800.0,11.8911,11.8978,11.8911,11.8978,34800.0
2005-08-02 11:45:00,17.78,17.78,17.77,17.78,45600.0,11.8978,11.8978,11.8911,11.8978,45600.0
2005-08-02 11:50:00,17.77,17.79,17.77,17.79,80800.0,11.8911,11.9045,11.8911,11.9045,80800.0
2005-08-02 11:55:00,17.79,17.79,17.79,17.79,42400.0,11.9045,11.9045,11.9045,11.9045,42400.0
2005-08-02 12:00:00,17.79,17.8,17.78,17.78,140400.0,11.9045,11.9112,11.8978,11.8978,140400.0
2005-08-02 12:05:00,17.78,17.8,17.78,17.78,48000.0,11.8978,11.9112,11.8978,11.8978,48000.0
2005-08-02 12:10:00,17.78,17.79,17.77,17.79,40400.0,11.8978,11.9045,11.8911,11.9045,40400.0
2005-08-02 12:15:00,17.79,17.79,17.77,17.78,86800.0,11.9045,11.9045,11.8911,11.8978,86800.0
2005-08-02 12:20:00,17.79,17.79,17.78,17.78,46400.0,11.9045,11.9045,11.8978,11.8978,46400.0
2005-08-02 12:25:00,17.78,17.79,17.78,17.79,15200.0,11.8978,11.9045,11.8978,11.9045,15200.0
2005-08-02 12:30:00,17.79,17.79,17.78,17.78,53200.0,11.9045,11.9045,11.8978,11.8978,53200.0
2005-08-02 12:35:00,17.78,17.78,17.78,17.78,62000.0,11.8978,11.8978,11.8978,11.8978,62000.0
2005-08-02 12:40:00,17.78,17.79,17.77,17.79,147600.0,11.8978,11.9045,11.8911,11.9045,147600.0
2005-08-02 12:45:00,17.79,17.8,17.79,17.8,160800.0,11.9045,11.9112,11.9045,11.9112,160800.0
2005-08-02 12:50:00,17.8,17.8,17.78,17.79,38000.0,11.9112,11.9112,11.8978,11.9045,38000.0
2005-08-02 12:55:00,17.8,17.81,17.8,17.8,31600.0,11.9112,11.9178,11.9112,11.9112,31600.0
2005-08-02 13:00:00,17.81,17.81,17.79,17.79,30000.0,11.9178,11.9178,11.9045,11.9045,30000.0
2005-08-02 13:05:00,17.79,17.79,17.79,17.79,35200.0,11.9045,11.9045,11.9045,11.9045,35200.0
2005-08-02 13:10:00,17.79,17.8,17.79,17.79,68400.0,11.9045,11.9112,11.9045,11.9045,68400.0
2005-08-02 13:15:00,17.79,17.8,17.77,17.8,44400.0,11.9045,11.9112,11.8911,11.9112,44400.0
2005-08-02 13:20:00,17.8,17.8,17.78,17.78,45200.0,11.9112,11.9112,11.8978,11.8978,45200.0
2005-08-02 13:25:00,17.78,17.79,17.78,17.78,42000.0,11.8978,11.9045,11.8978,11.8978,42000.0
2005-08-02 13:30:00,17.78,17.79,17.78,17.78,27600.0,11.8978,11.9045,11.8978,11.8978,27600.0
2005-08-02 13:35:00,17.78,17.79,17.76,17.76,55200.0,11.8978,11.9045,11.8844,11.8844,55200.0
2005-08-02 13:40:00,17.77,17.8,17.77,17.77,129200.0,11.8911,11.9112,11.8911,11.8911,129200.0
2005-08-02 13:45:00,17.77,17.77,17.73,17.74,90400.0,11.8911,11.8911,11.8643,11.871,90400.0
2005-08-02 13:50:00,17.74,17.75,17.72,17.72,64000.0,11.871,11.8777,11.8576,11.8576,64000.0
2005-08-02 13:55:00,17.73,17.73,17.69,17.69,49600.0,11.8643,11.8643,11.8375,11.8375,49600.0
2005-08-02 14:00:00,17.7,17.75,17.7,17.75,61600.0,11.8442,11.8777,11.8442,11.8777,61600.0
2005-08-02 14:05:00,17.75,17.75,17.74,17.74,40000.0,11.8777,11.8777,11.871,11.871,40000.0
2005-08-02 14:10:00,17.74,17.77,17.73,17.76,39200.0,11.871,11.8911,11.8643,11.8844,39200.0
2005-08-02 14:15:00,17.75,17.76,17.74,17.75,40800.0,11.8777,11.8844,11.871,11.8777,40800.0
2005-08-02 14:20:00,17.75,17.78,17.75,17.76,58000.0,11.8777,11.8978,11.8777,11.8844,58000.0
2005-08-02 14:25:00,17.75,17.78,17.75,17.76,47600.0,11.8777,11.8978,11.8777,11.8844,47600.0
2005-08-02 14:30:00,17.75,17.77,17.74,17.76,65200.0,11.8777,11.8911,11.871,11.8844,65200.0
2005-08-02 14:35:00,17.75,17.78,17.75,17.75,67600.0,11.8777,11.8978,11.8777,11.8777,67600.0
2005-08-02 14:40:00,17.75,17.77,17.75,17.76,64800.0,11.8777,11.8911,11.8777,11.8844,64800.0
2005-08-02 14:45:00,17.76,17.78,17.76,17.77,49200.0,11.8844,11.8978,11.8844,11.8911,49200.0
2005-08-02 14:50:00,17.76,17.78,17.71,17.72,538400.0,11.8844,11.8978,11.8509,11.8576,538400.0
2005-08-02 14:55:00,17.72,17.73,17.71,17.73,264400.0,11.8576,11.8643,11.8509,11.8643,264400.0
2005-08-02 15:00:00,17.73,17.74,17.68,17.7,365600.0,11.8643,11.871,11.8309,11.8442,365600.0
2005-08-02 15:05:00,17.7,17.74,17.7,17.73,88000.0,11.8442,11.871,11.8442,11.8643,88000.0
2005-08-02 15:10:00,17.73,17.75,17.71,17.74,97600.0,11.8643,11.8777,11.8509,11.871,97600.0
2005-08-02 15:15:00,17.74,17.76,17.73,17.75,78800.0,11.871,11.8844,11.8643,11.8777,78800.0
2005-08-02 15:20:00,17.75,17.75,17.73,17.75,94800.0,11.8777,11.8777,11.8643,11.8777,94800.0
2005-08-02 15:25:00,17.75,17.75,17.74,17.74,95600.0,11.8777,11.8777,11.871,11.871,95600.0
2005-08-02 15:30:00,17.75,17.76,17.74,17.75,204000.0,11.8777,11.8844,11.871,11.8777,204000.0
2005-08-02 15:35:00,17.75,17.76,17.75,17.75,119200.0,11.8777,11.8844,11.8777,11.8777,119200.0
2005-08-02 15:40:00,17.75,17.78,17.75,17.77,107200.0,11.8777,11.8978,11.8777,11.8911,107200.0
2005-08-02 15:45:00,17.77,17.77,17.75,17.77,139600.0,11.8911,11.8911,11.8777,11.8911,139600.0
2005-08-02 15:50:00,17.77,17.8,17.76,17.78,167600.0,11.8911,11.9112,11.8844,11.8978,167600.0
2005-08-02 15:55:00,17.78,17.78,17.77,17.78,152800.0,11.8978,11.8978,11.8911,11.8978,152800.0
2005-08-03 09:30:00,17.76,17.76,17.73,17.75,172400.0,11.8844,11.8844,11.8643,11.8777,172400.0
2005-08-03 09:35:00,17.74,17.74,17.65,17.68,185200.0,11.871,11.871,11.8108,11.8309,185200.0
2005-08-03 09:40:00,17.68,17.68,17.64,17.67,121600.0,11.8309,11.8309,11.8041,11.8242,121600.0
2005-08-03 09:45:00,17.66,17.7,17.65,17.7,122000.0,11.8175,11.8442,11.8108,11.8442,122000.0
2005-08-03 09:50:00,17.7,17.72,17.69,17.7,84000.0,11.8442,11.8576,11.8375,11.8442,84000.0
2005-08-03 09:55:00,17.69,17.73,17.69,17.7,76800.0,11.8375,11.8643,11.8375,11.8442,76800.0
2005-08-03 10:00:00,17.71,17.71,17.68,17.71,150000.0,11.8509,11.8509,11.8309,11.8509,150000.0
2005-08-03 10:05:00,17.7,17.7,17.68,17.68,80800.0,11.8442,11.8442,11.8309,11.8309,80800.0
2005-08-03 10:10:00,17.68,17.68,17.63,17.65,136000.0,11.8309,11.8309,11.7974,11.8108,136000.0
2005-08-03 10:15:00,17.65,17.68,17.65,17.67,66800.0,11.8108,11.8309,11.8108,11.8242,66800.0
2005-08-03 10:20:00,17.67,17.67,17.65,17.67,31200.0,11.8242,11.8242,11.8108,11.8242,31200.0
2005-08-03 10:25:00,17.67,17.67,17.64,17.65,50400.0,11.8242,11.8242,11.8041,11.8108,50400.0
2005-08-03 10:30:00,17.66,17.68,17.64,17.66,87200.0,11.8175,11.8309,11.8041,11.8175,87200.0
2005-08-03 10:35:00,17.67,17.71,17.66,17.71,46000.0,11.8242,11.8509,11.8175,11.8509,46000.0
2005-08-03 10:40:00,17.71,17.73,17.71,17.73,22800.0,11.8509,11.8643,11.8509,11.8643,22800.0
2005-08-03 10:45:00,17.73,17.76,17.73,17.76,72400.0,11.8643,11.8844,11.8643,11.8844,72400.0
2005-08-03 10:50:00,17.76,17.77,17.76,17.77,42800.0,11.8844,11.8911,11.8844,11.8911,42800.0
2005-08-03 10:55:00,17.77,17.77,17.74,17.75,207200.0,11.8911,11.8911,11.871,11.8777,207200.0
2005-08-03 11:00:00,17.75,17.75,17.73,17.75,220400.0,11.8777,11.8777,11.8643,11.8777,220400.0
2005-08-03 11:05:00,17.74,17.75,17.74,17.74,28000.0,11.871,11.8777,11.871,11.871,28000.0
2005-08-03 11:10:00,17.74,17.75,17.74,17.75,33200.0,11.871,11.8777,11.871,11.8777,33200.0
2005-08-03 11:15:00,17.75,17.78,17.75,17.78,27200.0,11.8777,11.8978,11.8777,11.8978,27200.0
2005-08-03 11:20:00,17.78,17.79,17.77,17.77,18400.0,11.8978,11.9045,11.8911,11.8911,18400.0
2005-08-03 11:25:00,17.77,17.78,17.77,17.78,24800.0,11.8911,11.8978,11.8911,11.8978,24800.0
2005-08-03 11:30:00,17.78,17.79,17.77,17.78,38000.0,11.8978,11.9045,11.8911,11.8978,38000.0
2005-08-03 11:35:00,17.77,17.78,17.77,17.77,21200.0,11.8911,11.8978,11.8911,11.8911,21200.0
2005-08-03 11:40:00,17.77,17.77,17.76,17.76,27200.0,11.8911,11.8911,11.8844,11.8844,27200.0
2005-08-03 11:45:00,17.76,17.76,17.75,17.75,30000.0,11.8844,11.8844,11.8777,11.8777,30000.0
2005-08-03 11:50:00,17.75,17.76,17.75,17.75,15200.0,11.8777,11.8844,11.8777,11.8777,15200.0
2005-08-03 11:55:00,17.76,17.78,17.75,17.77,44400.0,11.8844,11.8978,11.8777,11.8911,44400.0
2005-08-03 12:00:00,17.77,17.77,17.75,17.76,24000.0,11.8911,11.8911,11.8777,11.8844,24000.0
2005-08-03 12:05:00,17.76,17.77,17.76,17.77,22800.0,11.8844,11.8911,11.8844,11.8911,22800.0
2005-08-03 12:10:00,17.77,17.77,17.75,17.75,32800.0,11.8911,11.8911,11.8777,11.8777,32800.0
2005-08-03 12:15:00,17.76,17.76,17.75,17.76,18000.0,11.8844,11.8844,11.8777,11.8844,18000.0
2005-08-03 12:20:00,17.76,17.79,17.75,17.79,31200.0,11.8844,11.9045,11.8777,11.9045,31200.0
2005-08-03 12:25:00,17.79,17.79,17.77,17.77,22800.0,11.9045,11.9045,11.8911,11.8911,22800.0
2005-08-03 12:30:00,17.77,17.77,17.77,17.77,33200.0,11.8911,11.8911,11.8911,11.8911,33200.0
2005-08-03 12:35:00,17.77,17.77,17.75,17.75,56000.0,11.8911,11.8911,11.8777,11.8777,56000.0
2005-08-03 12:40:00,17.75,17.76,17.75,17.75,45200.0,11.8777,11.8844,11.8777,11.8777,45200.0
2005-08-03 12:45:00,17.75,17.76,17.75,17.75,26000.0,11.8777,11.8844,11.8777,11.8777,26000.0
2005-08-03 12:50:00,17.76,17.76,17.75,17.75,56400.0,11.8844,11.8844,11.8777,11.8777,56400.0
2005-08-03 12:55:00,17.75,17.75,17.75,17.75,68000.0,11.8777,11.8777,11.8777,11.8777,68000.0
2005-08-03 13:00:00,17.75,17.76,17.75,17.76,40000.0,11.8777,11.8844,11.8777,11.8844,40000.0
2005-08-03 13:05:00,17.75,17.77,17.75,17.76,33200.0,11.8777,11.8911,11.8777,11.8844,33200.0
2005-08-03 13:10:00,17.76,17.76,17.76,17.76,24400.0,11.8844,11.8844,11.8844,11.8844,24400.0
2005-08-03 13:15:00,17.76,17.77,17.76,17.77,22800.0,11.8844,11.8911,11.8844,11.8911,22800.0
2005-08-03 13:20:00,17.77,17.78,17.77,17.78,86400.0,11.8911,11.8978,11.8911,11.8978,86400.0
2005-08-03 13:25:00,17.78,17.78,17.77,17.78,30800.0,11.8978,11.8978,11.8911,11.8978,30800.0
2005-08-03 13:30:00,17.78,17.78,17.78,17.78,52400.0,11.8978,11.8978,11.8978,11.8978,52400.0
2005-08-03 13:35:00,17.78,17.78,17.78,17.78,23200.0,11.8978,11.8978,11.8978,11.8978,23200.0
2005-08-03 13:40:00,17.78,17.79,17.78,17.79,41600.0,11.8978,11.9045,11.8978,11.9045,41600.0
2005-08-03 13:45:00,17.79,17.79,17.79,17.79,22800.0,11.9045,11.9045,11.9045,11.9045,22800.0
2005-08-03 13:50:00,17.79,17.8,17.79,17.8,47600.0,11.9045,11.9112,11.9045,11.9112,47600.0
2005-08-03 13:55:00,17.8,17.8,17.79,17.79,40000.0,11.9112,11.9112,11.9045,11.9045,40000.0
2005-08-03 14:00:00,17.79,17.79,17.78,17.79,53600.0,11.9045,11.9045,11.8978,11.9045,53600.0
2005-08-03 14:05:00,17.79,17.79,17.77,17.77,34000.0,11.9045,11.9045,11.8911,11.8911,34000.0
2005-08-03 14:10:00,17.77,17.77,17.76,17.77,62800.0,11.8911,11.8911,11.8844,11.8911,62800.0
2005-08-03 14:15:00,17.77,17.77,17.76,17.76,33200.0,11.8911,11.8911,11.8844,11.8844,33200.0
2005-08-03 14:20:00,17.77,17.77,17.75,17.75,174400.0,11.8911,11.8911,11.8777,11.8777,174400.0
2005-08-03 14:25:00,17.75,17.75,17.74,17.74,51600.0,11.8777,11.8777,11.871,11.871,51600.0
2005-08-03 14:30:00,17.74,17.75,17.74,17.74,40800.0,11.871,11.8777,11.871,11.871,40800.0
2005-08-03 14:35:00,17.74,17.75,17.74,17.74,30000.0,11.871,11.8777,11.871,11.871,30000.0
2005-08-03 14:40:00,17.75,17.75,17.74,17.74,111200.0,11.8777,11.8777,11.871,11.871,111200.0
2005-08-03 14:45:00,17.74,17.75,17.74,17.75,100000.0,11.871,11.8777,11.871,11.8777,100000.0
2005-08-03 14:50:00,17.75,17.75,17.74,17.75,80000.0,11.8777,11.8777,11.871,11.8777,80000.0
2005-08-03 14:55:00,17.75,17.75,17.74,17.75,23600.0,11.8777,11.8777,11.871,11.8777,23600.0
2005-08-03 15:00:00,17.75,17.75,17.74,17.74,70000.0,11.8777,11.8777,11.871,11.871,70000.0
2005-08-03 15:05:00,17.74,17.76,17.74,17.75,115600.0,11.871,11.8844,11.871,11.8777,115600.0
2005-08-03 15:10:00,17.75,17.76,17.74,17.76,38000.0,11.8777,11.8844,11.871,11.8844,38000.0
2005-08-03 15:15:00,17.75,17.76,17.74,17.75,38800.0,11.8777,11.8844,11.871,11.8777,38800.0
2005-08-03 15:20:00,17.75,17.75,17.74,17.75,47200.0,11.8777,11.8777,11.871,11.8777,47200.0
2005-08-03 15:25:00,17.75,17.75,17.74,17.74,63200.0,11.8777,11.8777,11.871,11.871,63200.0
2005-08-03 15:30:00,17.74,17.75,17.74,17.74,84000.0,11.871,11.8777,11.871,11.871,84000.0
2005-08-03 15:35:00,17.74,17.74,17.73,17.74,85600.0,11.871,11.871,11.8643,11.871,85600.0
2005-08-03 15:40:00,17.74,17.75,17.74,17.75,58000.0,11.871,11.8777,11.871,11.8777,58000.0
2005-08-03 15:45:00,17.75,17.77,17.75,17.77,39200.0,11.8777,11.8911,11.8777,11.8911,39200.0
2005-08-03 15:50:00,17.76,17.77,17.75,17.76,90400.0,11.8844,11.8911,11.8777,11.8844,90400.0
2005-08-03 15:55:00,17.76,17.77,17.75,17.75,116400.0,11.8844,11.8911,11.8777,11.8777,116400.0
2005-08-04 09:30:00,17.69,17.69,17.67,17.68,108400.0,11.8375,11.8375,11.8242,11.8309,108400.0
2005-08-04 09:35:00,17.68,17.68,17.67,17.67,32800.0,11.8309,11.8309,11.8242,11.8242,32800.0
2005-08-04 09:40:00,17.67,17.7,17.67,17.69,59200.0,11.8242,11.8442,11.8242,11.8375,59200.0
2005-08-04 09:45:00,17.68,17.69,17.67,17.68,50000.0,11.8309,11.8375,11.8242,11.8309,50000.0
2005-08-04 09:50:00,17.68,17.68,17.68,17.68,36000.0,11.8309,11.8309,11.8309,11.8309,36000.0
2005-08-04 09:55:00,17.67,17.68,17.67,17.67,80000.0,11.8242,11.8309,11.8242,11.8242,80000.0
2005-08-04 10:00:00,17.67,17.69,17.67,17.68,52800.0,11.8242,11.8375,11.8242,11.8309,52800.0
2005-08-04 10:05:00,17.68,17.68,17.67,17.67,107200.0,11.8309,11.8309,11.8242,11.8242,107200.0
2005-08-04 10:10:00,17.67,17.68,17.67,17.67,39200.0,11.8242,11.8309,11.8242,11.8242,39200.0
2005-08-04 10:15:00,17.67,17.68,17.67,17.67,76000.0,11.8242,11.8309,11.8242,11.8242,76000.0
2005-08-04 10:20:00,17.67,17.67,17.67,17.67,58800.0,11.8242,11.8242,11.8242,11.8242,58800.0
2005-08-04 10:25:00,17.67,17.67,17.67,17.67,59200.0,11.8242,11.8242,11.8242,11.8242,59200.0
2005-08-04 10:30:00,17.67,17.67,17.66,17.67,71600.0,11.8242,11.8242,11.8175,11.8242,71600.0
2005-08-04 10:35:00,17.67,17.68,17.67,17.67,64000.0,11.8242,11.8309,11.8242,11.8242,64000.0
2005-08-04 10:40:00,17.67,17.68,17.67,17.68,26800.0,11.8242,11.8309,11.8242,11.8309,26800.0
2005-08-04 10:45:00,17.68,17.68,17.67,17.67,14800.0,11.8309,11.8309,11.8242,11.8242,14800.0
2005-08-04 10:50:00,17.67,17.68,17.67,17.68,25600.0,11.8242,11.8309,11.8242,11.8309,25600.0
2005-08-04 10:55:00,17.66,17.67,17.66,17.67,15200.0,11.8175,11.8242,11.8175,11.8242,15200.0
2005-08-04 11:00:00,17.67,17.67,17.67,17.67,26400.0,11.8242,11.8242,11.8242,11.8242,26400.0
2005-08-04 11:05:00,17.67,17.68,17.66,17.67,29200.0,11.8242,11.8309,11.8175,11.8242,29200.0
2005-08-04 11:10:00,17.67,17.67,17.67,17.67,30800.0,11.8242,11.8242,11.8242,11.8242,30800.0
2005-08-04 11:15:00,17.67,17.68,17.67,17.68,37200.0,11.8242,11.8309,11.8242,11.8309,37200.0
2005-08-04 11:20:00,17.68,17.68,17.68,17.68,12400.0,11.8309,11.8309,11.8309,11.8309,12400.0
2005-08-04 11:25:00,17.68,17.68,17.68,17.68,49200.0,11.8309,11.8309,11.8309,11.8309,49200.0
2005-08-04 11:30:00,17.68,17.68,17.67,17.67,91600.0,11.8309,11.8309,11.8242,11.8242,91600.0
2005-08-04 11:35:00,17.67,17.67,17.66,17.67,38400.0,11.8242,11.8242,11.8175,11.8242,38400.0
2005-08-04 11:40:00,17.67,17.67,17.66,17.66,39600.0,11.8242,11.8242,11.8175,11.8175,39600.0
2005-08-04 11:45:00,17.66,17.66,17.64,17.65,551200.0,11.8175,11.8175,11.8041,11.8108,551200.0
2005-08-04 11:50:00,17.65,17.65,17.64,17.64,36000.0,11.8108,11.8108,11.8041,11.8041,36000.0
2005-08-04 11:55:00,17.64,17.64,17.6,17.61,236000.0,11.8041,11.8041,11.7773,11.784,236000.0
2005-08-04 12:00:00,17.63,17.63,17.6,17.6,51200.0,11.7974,11.7974,11.7773,11.7773,51200.0
2005-08-04 12:05:00,17.6,17.6,17.59,17.59,262400.0,11.7773,11.7773,11.7706,11.7706,262400.0
2005-08-04 12:10:00,17.6,17.61,17.6,17.61,237200.0,11.7773,11.784,11.7773,11.784,237200.0
2005-08-04 12:15:00,17.61,17.61,17.6,17.6,38000.0,11.784,11.784,11.7773,11.7773,38000.0
2005-08-04 12:20:00,17.6,17.6,17.59,17.59,12400.0,11.7773,11.7773,11.7706,11.7706,12400.0
2005-08-04 12:25:00,17.59,17.59,17.59,17.59,22000.0,11.7706,11.7706,11.7706,11.7706,22000.0
2005-08-04 12:30:00,17.59,17.59,17.59,17.59,44400.0,11.7706,11.7706,11.7706,11.7706,44400.0
2005-08-04 12:35:00,17.59,17.59,17.59,17.59,16800.0,11.7706,11.7706,11.7706,11.7706,16800.0
2005-08-04 12:40:00,17.59,17.6,17.59,17.59,22400.0,11.7706,11.7773,11.7706,11.7706,22400.0
2005-08-04 12:45:00,17.59,17.6,17.59,17.59,124800.0,11.7706,11.7773,11.7706,11.7706,124800.0
2005-08-04 12:50:00,17.59,17.61,17.59,17.61,32800.0,11.7706,11.784,11.7706,11.784,32800.0
2005-08-04 12:55:00,17.61,17.61,17.59,17.59,41200.0,11.784,11.784,11.7706,11.7706,41200.0
2005-08-04 13:00:00,17.59,17.61,17.59,17.6,19200.0,11.7706,11.784,11.7706,11.7773,19200.0
2005-08-04 13:05:00,17.6,17.61,17.6,17.61,28400.0,11.7773,11.784,11.7773,11.784,28400.0
2005-08-04 13:10:00,17.61,17.63,17.61,17.63,23600.0,11.784,11.7974,11.784,11.7974,23600.0
2005-08-04 13:15:00,17.63,17.64,17.63,17.63,20000.0,11.7974,11.8041,11.7974,11.7974,20000.0
2005-08-04 13:20:00,17.63,17.64,17.63,17.63,42000.0,11.7974,11.8041,11.7974,11.7974,42000.0
2005-08-04 13:25:00,17.63,17.64,17.63,17.64,44400.0,11.7974,11.8041,11.7974,11.8041,44400.0
2005-08-04 13:30:00,17.65,17.65,17.63,17.63,78000.0,11.8108,11.8108,11.7974,11.7974,78000.0
2005-08-04 13:35:00,17.63,17.63,17.63,17.63,54000.0,11.7974,11.7974,11.7974,11.7974,54000.0
2005-08-04 13:40:00,17.63,17.64,17.62,17.63,75600.0,11.7974,11.8041,11.7907,11.7974,75600.0
2005-08-04 13:45:00,17.62,17.62,17.61,17.61,140400.0,11.7907,11.7907,11.784,11.784,140400.0
2005-08-04 13:50:00,17.61,17.61,17.6,17.61,150400.0,11.784,11.784,11.7773,11.784,150400.0
2005-08-04 13:55:00,17.6,17.62,17.6,17.61,63600.0,11.7773,11.7907,11.7773,11.784,63600.0
2005-08-04 14:00:00,17.62,17.63,17.62,17.63,126000.0,11.7907,11.7974,11.7907,11.7974,126000.0
2005-08-04 14:05:00,17.63,17.64,17.62,17.62,81600.0,11.7974,11.8041,11.7907,11.7907,81600.0
2005-08-04 14:10:00,17.63,17.63,17.61,17.61,184800.0,11.7974,11.7974,11.784,11.784,184800.0
2005-08-04 14:15:00,17.61,17.62,17.6,17.61,98400.0,11.784,11.7907,11.7773,11.784,98400.0
2005-08-04 14:20:00,17.61,17.61,17.6,17.61,76000.0,11.784,11.784,11.7773,11.784,76000.0
2005-08-04 14:25:00,17.61,17.63,17.61,17.61,54400.0,11.784,11.7974,11.784,11.784,54400.0
2005-08-04 14:30:00,17.61,17.62,17.61,17.61,129200.0,11.784,11.7907,11.784,11.784,129200.0
2005-08-04 14:35:00,17.61,17.62,17.61,17.61,82400.0,11.784,11.7907,11.784,11.784,82400.0
2005-08-04 14:40:00,17.61,17.61,17.6,17.6,170800.0,11.784,11.784,11.7773,11.7773,170800.0
2005-08-04 14:45:00,17.6,17.6,17.59,17.59,71600.0,11.7773,11.7773,11.7706,11.7706,71600.0
2005-08-04 14:50:00,17.59,17.6,17.59,17.59,89200.0,11.7706,11.7773,11.7706,11.7706,89200.0
2005-08-04 14:55:00,17.59,17.61,17.59,17.6,118400.0,11.7706,11.784,11.7706,11.7773,118400.0
2005-08-04 15:00:00,17.6,17.6,17.59,17.6,89200.0,11.7773,11.7773,11.7706,11.7773,89200.0
2005-08-04 15:05:00,17.6,17.61,17.6,17.6,86000.0,11.7773,11.784,11.7773,11.7773,86000.0
2005-08-04 15:10:00,17.6,17.61,17.59,17.59,65600.0,11.7773,11.784,11.7706,11.7706,65600.0
2005-08-04 15:15:00,17.59,17.59,17.58,17.59,77600.0,11.7706,11.7706,11.7639,11.7706,77600.0
2005-08-04 15:20:00,17.59,17.59,17.58,17.58,76800.0,11.7706,11.7706,11.7639,11.7639,76800.0
2005-08-04 15:25:00,17.58,17.58,17.58,17.58,81200.0,11.7639,11.7639,11.7639,11.7639,81200.0
2005-08-04 15:30:00,17.58,17.59,17.58,17.58,120000.0,11.7639,11.7706,11.7639,11.7639,120000.0
2005-08-04 15:35:00,17.58,17.58,17.57,17.57,99600.0,11.7639,11.7639,11.7572,11.7572,99600.0
2005-08-04 15:40:00,17.57,17.57,17.56,17.56,113200.0,11.7572,11.7572,11.7506,11.7506,113200.0
2005-08-04 15:45:00,17.56,17.57,17.55,17.56,232800.0,11.7506,11.7572,11.7439,11.7506,232800.0
2005-08-04 15:50:00,17.56,17.56,17.55,17.55,74800.0,11.7506,11.7506,11.7439,11.7439,74800.0
2005-08-04 15:55:00,17.55,17.55,17.54,17.55,155200.0,11.7439,11.7439,11.7372,11.7439,155200.0
2005-08-05 09:30:00,17.5,17.5,17.45,17.47,140400.0,11.7104,11.7104,11.6769,11.6903,140400.0
2005-08-05 09:35:00,17.49,17.49,17.46,17.48,47600.0,11.7037,11.7037,11.6836,11.697,47600.0
2005-08-05 09:40:00,17.48,17.52,17.46,17.47,74000.0,11.697,11.7238,11.6836,11.6903,74000.0
2005-08-05 09:45:00,17.49,17.53,17.48,17.5,73200.0,11.7037,11.7305,11.697,11.7104,73200.0
2005-08-05 09:50:00,17.5,17.5,17.47,17.49,50800.0,11.7104,11.7104,11.6903,11.7037,50800.0
2005-08-05 09:55:00,17.49,17.49,17.45,17.45,100000.0,11.7037,11.7037,11.6769,11.6769,100000.0
2005-08-05 10:00:00,17.45,17.45,17.44,17.44,76000.0,11.6769,11.6769,11.6703,11.6703,76000.0
2005-08-05 10:05:00,17.45,17.45,17.42,17.42,70000.0,11.6769,11.6769,11.6569,11.6569,70000.0
2005-08-05 10:10:00,17.42,17.48,17.42,17.48,128400.0,11.6569,11.697,11.6569,11.697,128400.0
2005-08-05 10:15:00,17.48,17.49,17.47,17.49,17600.0,11.697,11.7037,11.6903,11.7037,17600.0
2005-08-05 10:20:00,17.49,17.49,17.45,17.46,48000.0,11.7037,11.7037,11.6769,11.6836,48000.0
2005-08-05 10:25:00,17.47,17.5,17.47,17.5,24400.0,11.6903,11.7104,11.6903,11.7104,24400.0
2005-08-05 10:30:00,17.49,17.5,17.49,17.5,48800.0,11.7037,11.7104,11.7037,11.7104,48800.0
2005-08-05 10:35:00,17.49,17.51,17.48,17.51,88000.0,11.7037,11.7171,11.697,11.7171,88000.0
2005-08-05 10:40:00,17.51,17.52,17.49,17.5,36000.0,11.7171,11.7238,11.7037,11.7104,36000.0
2005-08-05 10:45:00,17.5,17.5,17.49,17.49,22000.0,11.7104,11.7104,11.7037,11.7037,22000.0
2005-08-05 10:50:00,17.49,17.5,17.49,17.49,23200.0,11.7037,11.7104,11.7037,11.7037,23200.0
2005-08-05 10:55:00,17.49,17.49,17.48,17.48,8400.0,11.7037,11.7037,11.697,11.697,8400.0
2005-08-05 11:00:00,17.48,17.49,17.48,17.49,18400.0,11.697,11.7037,11.697,11.7037,18400.0
2005-08-05 11:05:00,17.49,17.5,17.49,17.49,26400.0,11.7037,11.7104,11.7037,11.7037,26400.0
2005-08-05 11:10:00,17.49,17.5,17.49,17.5,38800.0,11.7037,11.7104,11.7037,11.7104,38800.0
2005-08-05 11:15:00,17.5,17.5,17.48,17.49,34800.0,11.7104,11.7104,11.697,11.7037,34800.0
2005-08-05 11:20:00,17.48,17.49,17.48,17.49,21600.0,11.697,11.7037,11.697,11.7037,21600.0
2005-08-05 11:25:00,17.48,17.49,17.46,17.48,40800.0,11.697,11.7037,11.6836,11.697,40800.0
2005-08-05 11:30:00,17.47,17.47,17.46,17.46,17600.0,11.6903,11.6903,11.6836,11.6836,17600.0
2005-08-05 11:35:00,17.46,17.46,17.45,17.46,37200.0,11.6836,11.6836,11.6769,11.6836,37200.0
2005-08-05 11:40:00,17.46,17.46,17.45,17.45,5600.0,11.6836,11.6836,11.6769,11.6769,5600.0
2005-08-05 11:45:00,17.46,17.47,17.44,17.44,18800.0,11.6836,11.6903,11.6703,11.6703,18800.0
2005-08-05 11:50:00,17.44,17.44,17.42,17.43,40800.0,11.6703,11.6703,11.6569,11.6636,40800.0
2005-08-05 11:55:00,17.42,17.43,17.41,17.42,47600.0,11.6569,11.6636,11.6502,11.6569,47600.0
2005-08-05 12:00:00,17.42,17.43,17.42,17.42,44800.0,11.6569,11.6636,11.6569,11.6569,44800.0
2005-08-05 12:05:00,17.42,17.43,17.42,17.43,8800.0,11.6569,11.6636,11.6569,11.6636,8800.0
2005-08-05 12:10:00,17.42,17.43,17.42,17.42,11600.0,11.6569,11.6636,11.6569,11.6569,11600.0
2005-08-05 12:15:00,17.43,17.43,17.41,17.43,30400.0,11.6636,11.6636,11.6502,11.6636,30400.0
2005-08-05 12:20:00,17.43,17.44,17.42,17.44,16000.0,11.6636,11.6703,11.6569,11.6703,16000.0
2005-08-05 12:25:00,17.44,17.45,17.43,17.45,12800.0,11.6703,11.6769,11.6636,11.6769,12800.0
2005-08-05 12:30:00,17.44,17.45,17.43,17.44,38000.0,11.6703,11.6769,11.6636,11.6703,38000.0
2005-08-05 12:35:00,17.43,17.44,17.43,17.43,26400.0,11.6636,11.6703,11.6636,11.6636,26400.0
2005-08-05 12:40:00,17.43,17.43,17.42,17.43,20800.0,11.6636,11.6636,11.6569,11.6636,20800.0
2005-08-05 12:45:00,17.42,17.43,17.42,17.43,26000.0,11.6569,11.6636,11.6569,11.6636,26000.0
2005-08-05 12:50:00,17.43,17.43,17.42,17.43,17600.0,11.6636,11.6636,11.6569,11.6636,17600.0
2005-08-05 12:55:00,17.43,17.43,17.42,17.42,20000.0,11.6636,11.6636,11.6569,11.6569,20000.0
2005-08-05 13:00:00,17.43,17.47,17.43,17.46,43600.0,11.6636,11.6903,11.6636,11.6836,43600.0
2005-08-05 13:05:00,17.46,17.48,17.46,17.48,32800.0,11.6836,11.697,11.6836,11.697,32800.0
2005-08-05 13:10:00,17.47,17.48,17.47,17.48,19200.0,11.6903,11.697,11.6903,11.697,19200.0
2005-08-05 13:15:00,17.48,17.5,17.48,17.49,103200.0,11.697,11.7104,11.697,11.7037,103200.0
2005-08-05 13:20:00,17.49,17.5,17.49,17.5,61200.0,11.7037,11.7104,11.7037,11.7104,61200.0
2005-08-05 13:25:00,17.49,17.52,17.49,17.5,82400.0,11.7037,11.7238,11.7037,11.7104,82400.0
2005-08-05 13:30:00,17.5,17.5,17.49,17.5,31200.0,11.7104,11.7104,11.7037,11.7104,31200.0
2005-08-05 13:35:00,17.49,17.5,17.49,17.49,28800.0,11.7037,11.7104,11.7037,11.7037,28800.0
2005-08-05 13:40:00,17.49,17.5,17.49,17.49,15600.0,11.7037,11.7104,11.7037,11.7037,15600.0
2005-08-05 13:45:00,17.5,17.5,17.48,17.48,22000.0,11.7104,11.7104,11.697,11.697,22000.0
2005-08-05 13:50:00,17.49,17.49,17.48,17.49,17200.0,11.7037,11.7037,11.697,11.7037,17200.0
2005-08-05 13:55:00,17.49,17.49,17.48,17.48,12000.0,11.7037,11.7037,11.697,11.697,12000.0
2005-08-05 14:00:00,17.48,17.48,17.47,17.47,11600.0,11.697,11.697,11.6903,11.6903,11600.0
2005-08-05 14:05:00,17.48,17.48,17.47,17.48,19600.0,11.697,11.697,11.6903,11.697,19600.0
2005-08-05 14:10:00,17.48,17.48,17.46,17.46,29200.0,11.697,11.697,11.6836,11.6836,29200.0
2005-08-05 14:15:00,17.46,17.48,17.46,17.47,123200.0,11.6836,11.697,11.6836,11.6903,123200.0
2005-08-05 14:20:00,17.47,17.47,17.46,17.47,23600.0,11.6903,11.6903,11.6836,11.6903,23600.0
2005-08-05 14:25:00,17.47,17.47,17.46,17.46,36400.0,11.6903,11.6903,11.6836,11.6836,36400.0
2005-08-05 14:30:00,17.46,17.5,17.46,17.49,30800.0,11.6836,11.7104,11.6836,11.7037,30800.0
2005-08-05 14:35:00,17.49,17.49,17.45,17.45,20400.0,11.7037,11.7037,11.6769,11.6769,20400.0
2005-08-05 14:40:00,17.45,17.47,17.44,17.44,32400.0,11.6769,11.6903,11.6703,11.6703,32400.0
2005-08-05 14:45:00,17.45,17.45,17.43,17.44,47200.0,11.6769,11.6769,11.6636,11.6703,47200.0
2005-08-05 14:50:00,17.44,17.44,17.43,17.43,22000.0,11.6703,11.6703,11.6636,11.6636,22000.0
2005-08-05 14:55:00,17.43,17.43,17.43,17.43,19600.0,11.6636,11.6636,11.6636,11.6636,19600.0
2005-08-05 15:00:00,17.43,17.45,17.43,17.43,47200.0,11.6636,11.6769,11.6636,11.6636,47200.0
2005-08-05 15:05:00,17.43,17.44,17.43,17.44,81200.0,11.6636,11.6703,11.6636,11.6703,81200.0
2005-08-05 15:10:00,17.44,17.44,17.43,17.43,57600.0,11.6703,11.6703,11.6636,11.6636,57600.0
2005-08-05 15:15:00,17.43,17.44,17.43,17.44,48800.0,11.6636,11.6703,11.6636,11.6703,48800.0
2005-08-05 15:20:00,17.43,17.45,17.43,17.45,76800.0,11.6636,11.6769,11.6636,11.6769,76800.0
2005-08-05 15:25:00,17.45,17.46,17.44,17.46,137200.0,11.6769,11.6836,11.6703,11.6836,137200.0
2005-08-05 15:30:00,17.46,17.46,17.45,17.46,89200.0,11.6836,11.6836,11.6769,11.6836,89200.0
2005-08-05 15:35:00,17.46,17.47,17.45,17.45,63600.0,11.6836,11.6903,11.6769,11.6769,63600.0
2005-08-05 15:40:00,17.45,17.45,17.42,17.42,90400.0,11.6769,11.6769,11.6569,11.6569,90400.0
2005-08-05 15:45:00,17.42,17.43,17.42,17.42,89200.0,11.6569,11.6636,11.6569,11.6569,89200.0
2005-08-05 15:50:00,17.42,17.44,17.42,17.44,79600.0,11.6569,11.6703,11.6569,11.6703,79600.0
2005-08-05 15:55:00,17.44,17.45,17.43,17.43,77600.0,11.6703,11.6769,11.6636,11.6636,77600.0
2005-08-08 09:30:00,17.47,17.49,17.46,17.46,98400.0,11.6903,11.7037,11.6836,11.6836,98400.0
2005-08-08 09:35:00,17.45,17.53,17.45,17.47,132800.0,11.6769,11.7305,11.6769,11.6903,132800.0
2005-08-08 09:40:00,17.47,17.48,17.42,17.47,122800.0,11.6903,11.697,11.6569,11.6903,122800.0
2005-08-08 09:45:00,17.47,17.51,17.46,17.51,46000.0,11.6903,11.7171,11.6836,11.7171,46000.0
2005-08-08 09:50:00,17.51,17.51,17.49,17.49,119200.0,11.7171,11.7171,11.7037,11.7037,119200.0
2005-08-08 09:55:00,17.49,17.5,17.46,17.46,56800.0,11.7037,11.7104,11.6836,11.6836,56800.0
2005-08-08 10:00:00,17.46,17.52,17.46,17.52,59600.0,11.6836,11.7238,11.6836,11.7238,59600.0
2005-08-08 10:05:00,17.53,17.54,17.52,17.53,41600.0,11.7305,11.7372,11.7238,11.7305,41600.0
2005-08-08 10:10:00,17.53,17.53,17.51,17.51,29600.0,11.7305,11.7305,11.7171,11.7171,29600.0
2005-08-08 10:15:00,17.51,17.52,17.5,17.51,32000.0,11.7171,11.7238,11.7104,11.7171,32000.0
2005-08-08 10:20:00,17.51,17.52,17.51,17.52,14800.0,11.7171,11.7238,11.7171,11.7238,14800.0
2005-08-08 10:25:00,17.52,17.54,17.52,17.54,31200.0,11.7238,11.7372,11.7238,11.7372,31200.0
2005-08-08 10:30:00,17.53,17.53,17.52,17.52,23200.0,11.7305,11.7305,11.7238,11.7238,23200.0
2005-08-08 10:35:00,17.52,17.52,17.48,17.48,30400.0,11.7238,11.7238,11.697,11.697,30400.0
2005-08-08 10:40:00,17.47,17.48,17.46,17.46,46000.0,11.6903,11.697,11.6836,11.6836,46000.0
2005-08-08 10:45:00,17.45,17.45,17.42,17.42,50000.0,11.6769,11.6769,11.6569,11.6569,50000.0
2005-08-08 10:50:00,17.42,17.43,17.42,17.42,124000.0,11.6569,11.6636,11.6569,11.6569,124000.0
2005-08-08 10:55:00,17.43,17.43,17.41,17.42,30800.0,11.6636,11.6636,11.6502,11.6569,30800.0
2005-08-08 11:00:00,17.42,17.47,17.42,17.46,31200.0,11.6569,11.6903,11.6569,11.6836,31200.0
2005-08-08 11:05:00,17.46,17.5,17.46,17.5,36400.0,11.6836,11.7104,11.6836,11.7104,36400.0
2005-08-08 11:10:00,17.5,17.5,17.48,17.48,48400.0,11.7104,11.7104,11.697,11.697,48400.0
2005-08-08 11:15:00,17.48,17.48,17.47,17.47,55600.0,11.697,11.697,11.6903,11.6903,55600.0
2005-08-08 11:20:00,17.47,17.48,17.47,17.48,44000.0,11.6903,11.697,11.6903,11.697,44000.0
2005-08-08 11:25:00,17.47,17.48,17.47,17.47,17200.0,11.6903,11.697,11.6903,11.6903,17200.0
2005-08-08 11:30:00,17.47,17.48,17.44,17.44,60400.0,11.6903,11.697,11.6703,11.6703,60400.0
2005-08-08 11:35:00,17.44,17.45,17.43,17.43,34000.0,11.6703,11.6769,11.6636,11.6636,34000.0
2005-08-08 11:40:00,17.43,17.43,17.4,17.41,40800.0,11.6636,11.6636,11.6435,11.6502,40800.0
2005-08-08 11:45:00,17.41,17.42,17.41,17.41,19600.0,11.6502,11.6569,11.6502,11.6502,19600.0
2005-08-08 11:50:00,17.41,17.41,17.39,17.39,18000.0,11.6502,11.6502,11.6368,11.6368,18000.0
2005-08-08 11:55:00,17.39,17.39,17.38,17.38,31200.0,11.6368,11.6368,11.6301,11.6301,31200.0
2005-08-08 12:00:00,17.38,17.38,17.38,17.38,15600.0,11.6301,11.6301,11.6301,11.6301,15600.0
2005-08-08 12:05:00,17.39,17.4,17.39,17.4,8400.0,11.6368,11.6435,11.6368,11.6435,8400.0
2005-08-08 12:10:00,17.4,17.42,17.4,17.42,19200.0,11.6435,11.6569,11.6435,11.6569,19200.0
2005-08-08 12:15:00,17.42,17.44,17.42,17.43,39600.0,11.6569,11.6703,11.6569,11.6636,39600.0
2005-08-08 12:20:00,17.43,17.45,17.42,17.43,30000.0,11.6636,11.6769,11.6569,11.6636,30000.0
2005-08-08 12:25:00,17.42,17.43,17.42,17.42,8400.0,11.6569,11.6636,11.6569,11.6569,8400.0
2005-08-08 12:30:00,17.42,17.42,17.41,17.42,18000.0,11.6569,11.6569,11.6502,11.6569,18000.0
2005-08-08 12:35:00,17.42,17.42,17.41,17.41,20400.0,11.6569,11.6569,11.6502,11.6502,20400.0
2005-08-08 12:40:00,17.41,17.41,17.4,17.4,32800.0,11.6502,11.6502,11.6435,11.6435,32800.0
2005-08-08 12:45:00,17.4,17.42,17.4,17.41,14000.0,11.6435,11.6569,11.6435,11.6502,14000.0
2005-08-08 12:50:00,17.42,17.43,17.42,17.43,12000.0,11.6569,11.6636,11.6569,11.6636,12000.0
2005-08-08 12:55:00,17.43,17.43,17.43,17.43,11200.0,11.6636,11.6636,11.6636,11.6636,11200.0
2005-08-08 13:00:00,17.43,17.44,17.42,17.42,35200.0,11.6636,11.6703,11.6569,11.6569,35200.0
2005-08-08 13:05:00,17.41,17.41,17.38,17.38,31200.0,11.6502,11.6502,11.6301,11.6301,31200.0
2005-08-08 13:10:00,17.38,17.39,17.37,17.37,26000.0,11.6301,11.6368,11.6234,11.6234,26000.0
2005-08-08 13:15:00,17.37,17.37,17.37,17.37,23600.0,11.6234,11.6234,11.6234,11.6234,23600.0
2005-08-08 13:20:00,17.37,17.39,17.37,17.38,27200.0,11.6234,11.6368,11.6234,11.6301,27200.0
2005-08-08 13:25:00,17.39,17.39,17.38,17.38,23200.0,11.6368,11.6368,11.6301,11.6301,23200.0
2005-08-08 13:30:00,17.38,17.38,17.37,17.38,22000.0,11.6301,11.6301,11.6234,11.6301,22000.0
2005-08-08 13:35:00,17.38,17.38,17.36,17.36,16800.0,11.6301,11.6301,11.6167,11.6167,16800.0
2005-08-08 13:40:00,17.37,17.37,17.36,17.37,29600.0,11.6234,11.6234,11.6167,11.6234,29600.0
2005-08-08 13:45:00,17.37,17.38,17.37,17.37,40000.0,11.6234,11.6301,11.6234,11.6234,40000.0
2005-08-08 13:50:00,17.37,17.37,17.35,17.35,51200.0,11.6234,11.6234,11.61,11.61,51200.0
2005-08-08 13:55:00,17.35,17.35,17.34,17.35,72000.0,11.61,11.61,11.6033,11.61,72000.0
2005-08-08 14:00:00,17.35,17.36,17.35,17.35,48400.0,11.61,11.6167,11.61,11.61,48400.0
2005-08-08 14:05:00,17.35,17.36,17.34,17.35,54800.0,11.61,11.6167,11.6033,11.61,54800.0
2005-08-08 14:10:00,17.35,17.35,17.33,17.34,46800.0,11.61,11.61,11.5966,11.6033,46800.0
2005-08-08 14:15:00,17.34,17.35,17.34,17.34,52800.0,11.6033,11.61,11.6033,11.6033,52800.0
2005-08-08 14:20:00,17.34,17.35,17.33,17.33,30800.0,11.6033,11.61,11.5966,11.5966,30800.0
2005-08-08 14:25:00,17.34,17.35,17.33,17.33,40000.0,11.6033,11.61,11.5966,11.5966,40000.0
2005-08-08 14:30:00,17.33,17.35,17.33,17.33,45600.0,11.5966,11.61,11.5966,11.5966,45600.0
2005-08-08 14:35:00,17.33,17.33,17.29,17.3,110400.0,11.5966,11.5966,11.5699,11.5766,110400.0
2005-08-08 14:40:00,17.3,17.31,17.29,17.3,24000.0,11.5766,11.5833,11.5699,11.5766,24000.0
2005-08-08 14:45:00,17.3,17.3,17.29,17.3,20800.0,11.5766,11.5766,11.5699,11.5766,20800.0
2005-08-08 14:50:00,17.3,17.32,17.3,17.32,34800.0,11.5766,11.59,11.5766,11.59,34800.0
2005-08-08 14:55:00,17.32,17.33,17.32,17.33,32800.0,11.59,11.5966,11.59,11.5966,32800.0
2005-08-08 15:00:00,17.33,17.34,17.32,17.34,28400.0,11.5966,11.6033,11.59,11.6033,28400.0
2005-08-08 15:05:00,17.34,17.35,17.34,17.34,28400.0,11.6033,11.61,11.6033,11.6033,28400.0
2005-08-08 15:10:00,17.34,17.35,17.34,17.34,16000.0,11.6033,11.61,11.6033,11.6033,16000.0
2005-08-08 15:15:00,17.34,17.36,17.32,17.32,179600.0,11.6033,11.6167,11.59,11.59,179600.0
2005-08-08 15:20:00,17.32,17.33,17.3,17.3,39600.0,11.59,11.5966,11.5766,11.5766,39600.0
2005-08-08 15:25:00,17.3,17.32,17.29,17.32,44400.0,11.5766,11.59,11.5699,11.59,44400.0
2005-08-08 15:30:00,17.32,17.35,17.32,17.35,34800.0,11.59,11.61,11.59,11.61,34800.0
2005-08-08 15:35:00,17.35,17.36,17.33,17.34,32400.0,11.61,11.6167,11.5966,11.6033,32400.0
2005-08-08 15:40:00,17.34,17.34,17.31,17.33,30400.0,11.6033,11.6033,11.5833,11.5966,30400.0
2005-08-08 15:45:00,17.33,17.33,17.32,17.33,27600.0,11.5966,11.5966,11.59,11.5966,27600.0
2005-08-08 15:50:00,17.32,17.33,17.32,17.33,43200.0,11.59,11.5966,11.59,11.5966,43200.0
2005-08-08 15:55:00,17.33,17.34,17.32,17.34,66800.0,11.5966,11.6033,11.59,11.6033,66800.0
2005-08-09 09:30:00,17.36,17.36,17.33,17.36,86000.0,11.6167,11.6167,11.5966,11.6167,86000.0
2005-08-09 09:35:00,17.37,17.46,17.37,17.39,71200.0,11.6234,11.6836,11.6234,11.6368,71200.0
2005-08-09 09:40:00,17.39,17.43,17.39,17.41,18000.0,11.6368,11.6636,11.6368,11.6502,18000.0
2005-08-09 09:45:00,17.43,17.46,17.4,17.43,178000.0,11.6636,11.6836,11.6435,11.6636,178000.0
2005-08-09 09:50:00,17.44,17.45,17.43,17.43,16800.0,11.6703,11.6769,11.6636,11.6636,16800.0
2005-08-09 09:55:00,17.43,17.45,17.42,17.45,27200.0,11.6636,11.6769,11.6569,11.6769,27200.0
2005-08-09 10:00:00,17.45,17.47,17.43,17.44,73600.0,11.6769,11.6903,11.6636,11.6703,73600.0
2005-08-09 10:05:00,17.44,17.45,17.42,17.44,143600.0,11.6703,11.6769,11.6569,11.6703,143600.0
2005-08-09 10:10:00,17.43,17.45,17.42,17.43,20800.0,11.6636,11.6769,11.6569,11.6636,20800.0
2005-08-09 10:15:00,17.45,17.45,17.43,17.44,12000.0,11.6769,11.6769,11.6636,11.6703,12000.0
2005-08-09 10:20:00,17.44,17.46,17.43,17.46,18400.0,11.6703,11.6836,11.6636,11.6836,18400.0
2005-08-09 10:25:00,17.46,17.47,17.46,17.47,19600.0,11.6836,11.6903,11.6836,11.6903,19600.0
2005-08-09 10:30:00,17.47,17.47,17.46,17.47,24800.0,11.6903,11.6903,11.6836,11.6903,24800.0
2005-08-09 10:35:00,17.47,17.47,17.46,17.46,14800.0,11.6903,11.6903,11.6836,11.6836,14800.0
2005-08-09 10:40:00,17.46,17.46,17.43,17.43,32800.0,11.6836,11.6836,11.6636,11.6636,32800.0
2005-08-09 10:45:00,17.43,17.45,17.43,17.44,187200.0,11.6636,11.6769,11.6636,11.6703,187200.0
2005-08-09 10:50:00,17.44,17.45,17.43,17.44,25600.0,11.6703,11.6769,11.6636,11.6703,25600.0
2005-08-09 10:55:00,17.43,17.45,17.43,17.44,17200.0,11.6636,11.6769,11.6636,11.6703,17200.0
2005-08-09 11:00:00,17.44,17.47,17.44,17.45,19600.0,11.6703,11.6903,11.6703,11.6769,19600.0
2005-08-09 11:05:00,17.45,17.46,17.45,17.46,16000.0,11.6769,11.6836,11.6769,11.6836,16000.0
2005-08-09 11:10:00,17.46,17.46,17.45,17.45,24800.0,11.6836,11.6836,11.6769,11.6769,24800.0
2005-08-09 11:15:00,17.45,17.46,17.45,17.45,24000.0,11.6769,11.6836,11.6769,11.6769,24000.0
2005-08-09 11:20:00,17.45,17.45,17.44,17.44,17600.0,11.6769,11.6769,11.6703,11.6703,17600.0
2005-08-09 11:25:00,17.44,17.46,17.44,17.46,153600.0,11.6703,11.6836,11.6703,11.6836,153600.0
2005-08-09 11:30:00,17.45,17.47,17.45,17.46,44800.0,11.6769,11.6903,11.6769,11.6836,44800.0
2005-08-09 11:35:00,17.46,17.46,17.45,17.45,45600.0,11.6836,11.6836,11.6769,11.6769,45600.0
2005-08-09 11:40:00,17.45,17.45,17.45,17.45,28800.0,11.6769,11.6769,11.6769,11.6769,28800.0
2005-08-09 11:45:00,17.45,17.45,17.44,17.45,14400.0,11.6769,11.6769,11.6703,11.6769,14400.0
2005-08-09 11:50:00,17.45,17.45,17.44,17.44,18400.0,11.6769,11.6769,11.6703,11.6703,18400.0
2005-08-09 11:55:00,17.44,17.45,17.44,17.45,14000.0,11.6703,11.6769,11.6703,11.6769,14000.0
2005-08-09 12:00:00,17.45,17.45,17.43,17.44,26800.0,11.6769,11.6769,11.6636,11.6703,26800.0
2005-08-09 12:05:00,17.45,17.46,17.44,17.46,10400.0,11.6769,11.6836,11.6703,11.6836,10400.0
2005-08-09 12:10:00,17.46,17.46,17.45,17.46,16000.0,11.6836,11.6836,11.6769,11.6836,16000.0
2005-08-09 12:15:00,17.46,17.46,17.45,17.46,42000.0,11.6836,11.6836,11.6769,11.6836,42000.0
2005-08-09 12:20:00,17.46,17.48,17.46,17.48,68800.0,11.6836,11.697,11.6836,11.697,68800.0
2005-08-09 12:25:00,17.48,17.49,17.48,17.48,60400.0,11.697,11.7037,11.697,11.697,60400.0
2005-08-09 12:30:00,17.48,17.48,17.48,17.48,9600.0,11.697,11.697,11.697,11.697,9600.0
2005-08-09 12:35:00,17.48,17.48,17.47,17.48,15600.0,11.697,11.697,11.6903,11.697,15600.0
2005-08-09 12:40:00,17.48,17.48,17.48,17.48,20800.0,11.697,11.697,11.697,11.697,20800.0
2005-08-09 12:45:00,17.48,17.48,17.47,17.47,16400.0,11.697,11.697,11.6903,11.6903,16400.0
2005-08-09 12:50:00,17.47,17.48,17.47,17.48,23600.0,11.6903,11.697,11.6903,11.697,23600.0
2005-08-09 12:55:00,17.48,17.48,17.47,17.47,11600.0,11.697,11.697,11.6903,11.6903,11600.0
2005-08-09 13:00:00,17.47,17.47,17.46,17.47,23200.0,11.6903,11.6903,11.6836,11.6903,23200.0
2005-08-09 13:05:00,17.47,17.47,17.46,17.46,4400.0,11.6903,11.6903,11.6836,11.6836,4400.0
2005-08-09 13:10:00,17.46,17.46,17.45,17.45,8000.0,11.6836,11.6836,11.6769,11.6769,8000.0
2005-08-09 13:15:00,17.45,17.46,17.45,17.46,7200.0,11.6769,11.6836,11.6769,11.6836,7200.0
2005-08-09 13:20:00,17.46,17.46,17.46,17.46,25200.0,11.6836,11.6836,11.6836,11.6836,25200.0
2005-08-09 13:25:00,17.47,17.47,17.46,17.46,6000.0,11.6903,11.6903,11.6836,11.6836,6000.0
2005-08-09 13:30:00,17.46,17.47,17.46,17.47,10400.0,11.6836,11.6903,11.6836,11.6903,10400.0
2005-08-09 13:35:00,17.46,17.47,17.46,17.47,6000.0,11.6836,11.6903,11.6836,11.6903,6000.0
2005-08-09 13:40:00,17.46,17.47,17.46,17.46,16000.0,11.6836,11.6903,11.6836,11.6836,16000.0
2005-08-09 13:45:00,17.46,17.47,17.46,17.47,18000.0,11.6836,11.6903,11.6836,11.6903,18000.0
2005-08-09 13:50:00,17.47,17.49,17.47,17.49,12000.0,11.6903,11.7037,11.6903,11.7037,12000.0
2005-08-09 13:55:00,17.49,17.49,17.48,17.48,31600.0,11.7037,11.7037,11.697,11.697,31600.0
2005-08-09 14:00:00,17.48,17.48,17.48,17.48,48800.0,11.697,11.697,11.697,11.697,48800.0
2005-08-09 14:05:00,17.49,17.49,17.48,17.49,46800.0,11.7037,11.7037,11.697,11.7037,46800.0
2005-08-09 14:10:00,17.49,17.49,17.48,17.48,21200.0,11.7037,11.7037,11.697,11.697,21200.0
2005-08-09 14:15:00,17.48,17.49,17.46,17.49,84800.0,11.697,11.7037,11.6836,11.7037,84800.0
2005-08-09 14:20:00,17.49,17.49,17.47,17.48,37200.0,11.7037,11.7037,11.6903,11.697,37200.0
2005-08-09 14:25:00,17.49,17.49,17.48,17.49,99600.0,11.7037,11.7037,11.697,11.7037,99600.0
2005-08-09 14:30:00,17.49,17.49,17.48,17.49,25600.0,11.7037,11.7037,11.697,11.7037,25600.0
2005-08-09 14:35:00,17.49,17.49,17.48,17.48,16000.0,11.7037,11.7037,11.697,11.697,16000.0
2005-08-09 14:40:00,17.48,17.48,17.47,17.47,19600.0,11.697,11.697,11.6903,11.6903,19600.0
2005-08-09 14:45:00,17.47,17.47,17.47,17.47,20400.0,11.6903,11.6903,11.6903,11.6903,20400.0
2005-08-09 14:50:00,17.47,17.48,17.47,17.48,22800.0,11.6903,11.697,11.6903,11.697,22800.0
2005-08-09 14:55:00,17.48,17.48,17.47,17.47,22800.0,11.697,11.697,11.6903,11.6903,22800.0
2005-08-09 15:00:00,17.48,17.48,17.45,17.45,44800.0,11.697,11.697,11.6769,11.6769,44800.0
2005-08-09 15:05:00,17.45,17.47,17.45,17.46,30800.0,11.6769,11.6903,11.6769,11.6836,30800.0
2005-08-09 15:10:00,17.45,17.46,17.45,17.46,65600.0,11.6769,11.6836,11.6769,11.6836,65600.0
2005-08-09 15:15:00,17.46,17.46,17.44,17.45,82800.0,11.6836,11.6836,11.6703,11.6769,82800.0
2005-08-09 15:20:00,17.45,17.46,17.45,17.45,54400.0,11.6769,11.6836,11.6769,11.6769,54400.0
2005-08-09 15:25:00,17.45,17.46,17.44,17.45,64800.0,11.6769,11.6836,11.6703,11.6769,64800.0
2005-08-09 15:30:00,17.45,17.48,17.45,17.47,93200.0,11.6769,11.697,11.6769,11.6903,93200.0
2005-08-09 15:35:00,17.48,17.48,17.48,17.48,71600.0,11.697,11.697,11.697,11.697,71600.0
2005-08-09 15:40:00,17.48,17.49,17.48,17.48,82000.0,11.697,11.7037,11.697,11.697,82000.0
2005-08-09 15:45:00,17.48,17.49,17.48,17.49,88000.0,11.697,11.7037,11.697,11.7037,88000.0
2005-08-09 15:50:00,17.49,17.5,17.49,17.5,115600.0,11.7037,11.7104,11.7037,11.7104,115600.0
2005-08-09 15:55:00,17.5,17.51,17.5,17.5,72400.0,11.7104,11.7171,11.7104,11.7104,72400.0
2005-08-10 09:30:00,17.56,17.57,17.53,17.55,111600.0,11.7506,11.7572,11.7305,11.7439,111600.0
2005-08-10 09:35:00,17.55,17.6,17.54,17.6,87600.0,11.7439,11.7773,11.7372,11.7773,87600.0
2005-08-10 09:40:00,17.59,17.6,17.56,17.58,68000.0,11.7706,11.7773,11.7506,11.7639,68000.0
2005-08-10 09:45:00,17.58,17.6,17.57,17.6,18800.0,11.7639,11.7773,11.7572,11.7773,18800.0
2005-08-10 09:50:00,17.59,17.59,17.57,17.58,24000.0,11.7706,11.7706,11.7572,11.7639,24000.0
2005-08-10 09:55:00,17.59,17.6,17.58,17.6,44800.0,11.7706,11.7773,11.7639,11.7773,44800.0
2005-08-10 10:00:00,17.6,17.61,17.59,17.59,18000.0,11.7773,11.784,11.7706,11.7706,18000.0
2005-08-10 10:05:00,17.59,17.6,17.56,17.59,82400.0,11.7706,11.7773,11.7506,11.7706,82400.0
2005-08-10 10:10:00,17.59,17.59,17.57,17.57,42400.0,11.7706,11.7706,11.7572,11.7572,42400.0
2005-08-10 10:15:00,17.57,17.59,17.57,17.57,34000.0,11.7572,11.7706,11.7572,11.7572,34000.0
2005-08-10 10:20:00,17.57,17.59,17.57,17.59,35600.0,11.7572,11.7706,11.7572,11.7706,35600.0
2005-08-10 10:25:00,17.59,17.59,17.56,17.58,28400.0,11.7706,11.7706,11.7506,11.7639,28400.0
2005-08-10 10:30:00,17.58,17.61,17.58,17.61,58000.0,11.7639,11.784,11.7639,11.784,58000.0
2005-08-10 10:35:00,17.6,17.6,17.58,17.58,16400.0,11.7773,11.7773,11.7639,11.7639,16400.0
2005-08-10 10:40:00,17.58,17.59,17.57,17.58,36400.0,11.7639,11.7706,11.7572,11.7639,36400.0
2005-08-10 10:45:00,17.58,17.62,17.57,17.62,48000.0,11.7639,11.7907,11.7572,11.7907,48000.0
2005-08-10 10:50:00,17.62,17.62,17.61,17.61,16800.0,11.7907,11.7907,11.784,11.784,16800.0
2005-08-10 10:55:00,17.6,17.6,17.6,17.6,21200.0,11.7773,11.7773,11.7773,11.7773,21200.0
2005-08-10 11:00:00,17.6,17.6,17.59,17.6,25200.0,11.7773,11.7773,11.7706,11.7773,25200.0
2005-08-10 11:05:00,17.59,17.59,17.58,17.58,16400.0,11.7706,11.7706,11.7639,11.7639,16400.0
2005-08-10 11:10:00,17.58,17.58,17.57,17.58,20400.0,11.7639,11.7639,11.7572,11.7639,20400.0
2005-08-10 11:15:00,17.59,17.59,17.57,17.57,22800.0,11.7706,11.7706,11.7572,11.7572,22800.0
2005-08-10 11:20:00,17.57,17.57,17.54,17.55,53200.0,11.7572,11.7572,11.7372,11.7439,53200.0
2005-08-10 11:25:00,17.55,17.56,17.54,17.56,72400.0,11.7439,11.7506,11.7372,11.7506,72400.0
2005-08-10 11:30:00,17.55,17.59,17.55,17.59,32800.0,11.7439,11.7706,11.7439,11.7706,32800.0
2005-08-10 11:35:00,17.59,17.59,17.59,17.59,15600.0,11.7706,11.7706,11.7706,11.7706,15600.0
2005-08-10 11:40:00,17.59,17.59,17.58,17.59,14000.0,11.7706,11.7706,11.7639,11.7706,14000.0
2005-08-10 11:45:00,17.59,17.59,17.57,17.57,10000.0,11.7706,11.7706,11.7572,11.7572,10000.0
2005-08-10 11:50:00,17.57,17.58,17.57,17.58,10400.0,11.7572,11.7639,11.7572,11.7639,10400.0
2005-08-10 11:55:00,17.58,17.58,17.57,17.57,10000.0,11.7639,11.7639,11.7572,11.7572,10000.0
2005-08-10 12:00:00,17.57,17.58,17.56,17.57,16800.0,11.7572,11.7639,11.7506,11.7572,16800.0
2005-08-10 12:05:00,17.57,17.57,17.56,17.56,8800.0,11.7572,11.7572,11.7506,11.7506,8800.0
2005-08-10 12:10:00,17.55,17.55,17.55,17.55,8400.0,11.7439,11.7439,11.7439,11.7439,8400.0
2005-08-10 12:15:00,17.55,17.56,17.55,17.56,21600.0,11.7439,11.7506,11.7439,11.7506,21600.0
2005-08-10 12:20:00,17.57,17.57,17.56,17.56,6400.0,11.7572,11.7572,11.7506,11.7506,6400.0
2005-08-10 12:25:00,17.56,17.57,17.56,17.57,6400.0,11.7506,11.7572,11.7506,11.7572,6400.0
2005-08-10 12:30:00,17.56,17.56,17.53,17.53,27600.0,11.7506,11.7506,11.7305,11.7305,27600.0
2005-08-10 12:35:00,17.54,17.54,17.51,17.52,57200.0,11.7372,11.7372,11.7171,11.7238,57200.0
2005-08-10 12:40:00,17.53,17.53,17.5,17.5,40400.0,11.7305,11.7305,11.7104,11.7104,40400.0
2005-08-10 12:45:00,17.5,17.5,17.48,17.5,106400.0,11.7104,11.7104,11.697,11.7104,106400.0
2005-08-10 12:50:00,17.5,17.54,17.5,17.54,27600.0,11.7104,11.7372,11.7104,11.7372,27600.0
2005-08-10 12:55:00,17.55,17.55,17.51,17.51,14400.0,11.7439,11.7439,11.7171,11.7171,14400.0
2005-08-10 13:00:00,17.51,17.51,17.51,17.51,22000.0,11.7171,11.7171,11.7171,11.7171,22000.0
2005-08-10 13:05:00,17.51,17.54,17.51,17.53,25200.0,11.7171,11.7372,11.7171,11.7305,25200.0
2005-08-10 13:10:00,17.53,17.54,17.53,17.53,8000.0,11.7305,11.7372,11.7305,11.7305,8000.0
2005-08-10 13:15:00,17.53,17.54,17.52,17.53,34400.0,11.7305,11.7372,11.7238,11.7305,34400.0
2005-08-10 13:20:00,17.53,17.54,17.52,17.53,15600.0,11.7305,11.7372,11.7238,11.7305,15600.0
2005-08-10 13:25:00,17.53,17.56,17.52,17.56,32400.0,11.7305,11.7506,11.7238,11.7506,32400.0
2005-08-10 13:30:00,17.55,17.57,17.55,17.56,18000.0,11.7439,11.7572,11.7439,11.7506,18000.0
2005-08-10 13:35:00,17.56,17.57,17.55,17.56,24000.0,11.7506,11.7572,11.7439,11.7506,24000.0
2005-08-10 13:40:00,17.55,17.55,17.54,17.54,23600.0,11.7439,11.7439,11.7372,11.7372,23600.0
2005-08-10 13:45:00,17.54,17.54,17.53,17.53,21200.0,11.7372,11.7372,11.7305,11.7305,21200.0
2005-08-10 13:50:00,17.53,17.54,17.53,17.53,20000.0,11.7305,11.7372,11.7305,11.7305,20000.0
2005-08-10 13:55:00,17.53,17.53,17.52,17.52,130400.0,11.7305,11.7305,11.7238,11.7238,130400.0
2005-08-10 14:00:00,17.52,17.52,17.5,17.51,30400.0,11.7238,11.7238,11.7104,11.7171,30400.0
2005-08-10 14:05:00,17.5,17.51,17.5,17.51,48000.0,11.7104,11.7171,11.7104,11.7171,48000.0
2005-08-10 14:10:00,17.51,17.52,17.51,17.52,88800.0,11.7171,11.7238,11.7171,11.7238,88800.0
2005-08-10 14:15:00,17.52,17.54,17.52,17.54,45200.0,11.7238,11.7372,11.7238,11.7372,45200.0
2005-08-10 14:20:00,17.53,17.54,17.51,17.51,33600.0,11.7305,11.7372,11.7171,11.7171,33600.0
2005-08-10 14:25:00,17.51,17.51,17.48,17.5,158400.0,11.7171,11.7171,11.697,11.7104,158400.0
2005-08-10 14:30:00,17.5,17.5,17.48,17.49,172800.0,11.7104,11.7104,11.697,11.7037,172800.0
2005-08-10 14:35:00,17.49,17.5,17.47,17.47,222800.0,11.7037,11.7104,11.6903,11.6903,222800.0
2005-08-10 14:40:00,17.48,17.48,17.45,17.46,152400.0,11.697,11.697,11.6769,11.6836,152400.0
2005-08-10 14:45:00,17.46,17.46,17.44,17.44,117200.0,11.6836,11.6836,11.6703,11.6703,117200.0
2005-08-10 14:50:00,17.44,17.44,17.42,17.44,275600.0,11.6703,11.6703,11.6569,11.6703,275600.0
2005-08-10 14:55:00,17.44,17.44,17.43,17.43,239600.0,11.6703,11.6703,11.6636,11.6636,239600.0
2005-08-10 15:00:00,17.43,17.43,17.38,17.38,146000.0,11.6636,11.6636,11.6301,11.6301,146000.0
2005-08-10 15:05:00,17.39,17.41,17.38,17.4,151200.0,11.6368,11.6502,11.6301,11.6435,151200.0
2005-08-10 15:10:00,17.4,17.4,17.39,17.39,112000.0,11.6435,11.6435,11.6368,11.6368,112000.0
2005-08-10 15:15:00,17.39,17.41,17.39,17.4,183200.0,11.6368,11.6502,11.6368,11.6435,183200.0
2005-08-10 15:20:00,17.4,17.42,17.39,17.42,92000.0,11.6435,11.6569,11.6368,11.6569,92000.0
2005-08-10 15:25:00,17.42,17.44,17.4,17.42,101600.0,11.6569,11.6703,11.6435,11.6569,101600.0
2005-08-10 15:30:00,17.42,17.43,17.42,17.43,24800.0,11.6569,11.6636,11.6569,11.6636,24800.0
2005-08-10 15:35:00,17.43,17.45,17.43,17.43,77200.0,11.6636,11.6769,11.6636,11.6636,77200.0
2005-08-10 15:40:00,17.44,17.46,17.44,17.45,32800.0,11.6703,11.6836,11.6703,11.6769,32800.0
2005-08-10 15:45:00,17.45,17.47,17.45,17.46,57200.0,11.6769,11.6903,11.6769,11.6836,57200.0
2005-08-10 15:50:00,17.47,17.49,17.47,17.48,45600.0,11.6903,11.7037,11.6903,11.697,45600.0
2005-08-10 15:55:00,17.48,17.49,17.48,17.48,44400.0,11.697,11.7037,11.697,11.697,44400.0
2005-08-11 09:30:00,17.41,17.44,17.39,17.44,97600.0,11.6502,11.6703,11.6368,11.6703,97600.0
2005-08-11 09:35:00,17.43,17.45,17.41,17.43,46000.0,11.6636,11.6769,11.6502,11.6636,46000.0
2005-08-11 09:40:00,17.41,17.43,17.39,17.41,243200.0,11.6502,11.6636,11.6368,11.6502,243200.0
2005-08-11 09:45:00,17.4,17.43,17.39,17.41,145200.0,11.6435,11.6636,11.6368,11.6502,145200.0
2005-08-11 09:50:00,17.41,17.43,17.41,17.42,90400.0,11.6502,11.6636,11.6502,11.6569,90400.0
2005-08-11 09:55:00,17.41,17.44,17.39,17.42,122800.0,11.6502,11.6703,11.6368,11.6569,122800.0
2005-08-11 10:00:00,17.43,17.43,17.4,17.42,54400.0,11.6636,11.6636,11.6435,11.6569,54400.0
2005-08-11 10:05:00,17.42,17.42,17.4,17.42,33600.0,11.6569,11.6569,11.6435,11.6569,33600.0
2005-08-11 10:10:00,17.42,17.42,17.41,17.41,55600.0,11.6569,11.6569,11.6502,11.6502,55600.0
2005-08-11 10:15:00,17.41,17.42,17.41,17.42,66000.0,11.6502,11.6569,11.6502,11.6569,66000.0
2005-08-11 10:20:00,17.41,17.43,17.41,17.42,95600.0,11.6502,11.6636,11.6502,11.6569,95600.0
2005-08-11 10:25:00,17.41,17.42,17.4,17.42,41200.0,11.6502,11.6569,11.6435,11.6569,41200.0
2005-08-11 10:30:00,17.42,17.42,17.41,17.41,44400.0,11.6569,11.6569,11.6502,11.6502,44400.0
2005-08-11 10:35:00,17.41,17.41,17.4,17.4,54000.0,11.6502,11.6502,11.6435,11.6435,54000.0
2005-08-11 10:40:00,17.4,17.4,17.39,17.39,19200.0,11.6435,11.6435,11.6368,11.6368,19200.0
2005-08-11 10:45:00,17.39,17.4,17.39,17.39,54000.0,11.6368,11.6435,11.6368,11.6368,54000.0
2005-08-11 10:50:00,17.39,17.39,17.39,17.39,22800.0,11.6368,11.6368,11.6368,11.6368,22800.0
2005-08-11 10:55:00,17.39,17.4,17.38,17.4,50400.0,11.6368,11.6435,11.6301,11.6435,50400.0
2005-08-11 11:00:00,17.4,17.4,17.39,17.4,31600.0,11.6435,11.6435,11.6368,11.6435,31600.0
2005-08-11 11:05:00,17.39,17.39,17.38,17.38,97200.0,11.6368,11.6368,11.6301,11.6301,97200.0
2005-08-11 11:10:00,17.38,17.39,17.38,17.38,178000.0,11.6301,11.6368,11.6301,11.6301,178000.0
2005-08-11 11:15:00,17.38,17.39,17.38,17.38,61600.0,11.6301,11.6368,11.6301,11.6301,61600.0
2005-08-11 11:20:00,17.38,17.38,17.38,17.38,52400.0,11.6301,11.6301,11.6301,11.6301,52400.0
2005-08-11 11:25:00,17.38,17.4,17.38,17.4,247600.0,11.6301,11.6435,11.6301,11.6435,247600.0
2005-08-11 11:30:00,17.4,17.4,17.39,17.39,43600.0,11.6435,11.6435,11.6368,11.6368,43600.0
2005-08-11 11:35:00,17.39,17.4,17.39,17.4,137200.0,11.6368,11.6435,11.6368,11.6435,137200.0
2005-08-11 11:40:00,17.4,17.41,17.4,17.41,93600.0,11.6435,11.6502,11.6435,11.6502,93600.0
2005-08-11 11:45:00,17.41,17.43,17.41,17.43,79600.0,11.6502,11.6636,11.6502,11.6636,79600.0
2005-08-11 11:50:00,17.43,17.44,17.42,17.43,52400.0,11.6636,11.6703,11.6569,11.6636,52400.0
2005-08-11 11:55:00,17.43,17.46,17.43,17.44,88400.0,11.6636,11.6836,11.6636,11.6703,88400.0
2005-08-11 12:00:00,17.44,17.44,17.42,17.43,41600.0,11.6703,11.6703,11.6569,11.6636,41600.0
2005-08-11 12:05:00,17.42,17.43,17.41,17.42,30800.0,11.6569,11.6636,11.6502,11.6569,30800.0
2005-08-11 12:10:00,17.42,17.42,17.41,17.41,23600.0,11.6569,11.6569,11.6502,11.6502,23600.0
2005-08-11 12:15:00,17.41,17.41,17.38,17.38,172400.0,11.6502,11.6502,11.6301,11.6301,172400.0
2005-08-11 12:20:00,17.38,17.39,17.38,17.39,80800.0,11.6301,11.6368,11.6301,11.6368,80800.0
2005-08-11 12:25:00,17.39,17.39,17.37,17.37,72000.0,11.6368,11.6368,11.6234,11.6234,72000.0
2005-08-11 12:30:00,17.37,17.37,17.34,17.36,66800.0,11.6234,11.6234,11.6033,11.6167,66800.0
2005-08-11 12:35:00,17.36,17.37,17.36,17.36,26000.0,11.6167,11.6234,11.6167,11.6167,26000.0
2005-08-11 12:40:00,17.36,17.37,17.36,17.36,38000.0,11.6167,11.6234,11.6167,11.6167,38000.0
2005-08-11 12:45:00,17.36,17.36,17.35,17.36,17200.0,11.6167,11.6167,11.61,11.6167,17200.0
2005-08-11 12:50:00,17.36,17.36,17.36,17.36,21200.0,11.6167,11.6167,11.6167,11.6167,21200.0
2005-08-11 12:55:00,17.36,17.37,17.36,17.37,15200.0,11.6167,11.6234,11.6167,11.6234,15200.0
2005-08-11 13:00:00,17.38,17.39,17.36,17.36,334800.0,11.6301,11.6368,11.6167,11.6167,334800.0
2005-08-11 13:05:00,17.36,17.4,17.36,17.4,32800.0,11.6167,11.6435,11.6167,11.6435,32800.0
2005-08-11 13:10:00,17.4,17.4,17.38,17.38,52000.0,11.6435,11.6435,11.6301,11.6301,52000.0
2005-08-11 13:15:00,17.38,17.38,17.36,17.37,17200.0,11.6301,11.6301,11.6167,11.6234,17200.0
2005-08-11 13:20:00,17.37,17.39,17.37,17.38,83600.0,11.6234,11.6368,11.6234,11.6301,83600.0
2005-08-11 13:25:00,17.38,17.39,17.38,17.38,22000.0,11.6301,11.6368,11.6301,11.6301,22000.0
2005-08-11 13:30:00,17.39,17.39,17.36,17.36,12400.0,11.6368,11.6368,11.6167,11.6167,12400.0
2005-08-11 13:35:00,17.36,17.37,17.36,17.37,20400.0,11.6167,11.6234,11.6167,11.6234,20400.0
2005-08-11 13:40:00,17.37,17.37,17.34,17.35,15200.0,11.6234,11.6234,11.6033,11.61,15200.0
2005-08-11 13:45:00,17.36,17.36,17.35,17.36,25200.0,11.6167,11.6167,11.61,11.6167,25200.0
2005-08-11 13:50:00,17.36,17.37,17.35,17.35,41200.0,11.6167,11.6234,11.61,11.61,41200.0
2005-08-11 13:55:00,17.36,17.37,17.36,17.36,29200.0,11.6167,11.6234,11.6167,11.6167,29200.0
2005-08-11 14:00:00,17.36,17.36,17.35,17.35,50000.0,11.6167,11.6167,11.61,11.61,50000.0
2005-08-11 14:05:00,17.35,17.36,17.35,17.36,41600.0,11.61,11.6167,11.61,11.6167,41600.0
2005-08-11 14:10:00,17.37,17.37,17.34,17.34,66800.0,11.6234,11.6234,11.6033,11.6033,66800.0
2005-08-11 14:15:00,17.35,17.37,17.35,17.37,82400.0,11.61,11.6234,11.61,11.6234,82400.0
2005-08-11 14:20:00,17.37,17.37,17.37,17.37,35200.0,11.6234,11.6234,11.6234,11.6234,35200.0
2005-08-11 14:25:00,17.37,17.38,17.36,17.37,54400.0,11.6234,11.6301,11.6167,11.6234,54400.0
2005-08-11 14:30:00,17.37,17.38,17.37,17.38,236000.0,11.6234,11.6301,11.6234,11.6301,236000.0
2005-08-11 14:35:00,17.38,17.38,17.37,17.37,56800.0,11.6301,11.6301,11.6234,11.6234,56800.0
2005-08-11 14:40:00,17.37,17.4,17.37,17.39,44400.0,11.6234,11.6435,11.6234,11.6368,44400.0
2005-08-11 14:45:00,17.38,17.4,17.38,17.4,35600.0,11.6301,11.6435,11.6301,11.6435,35600.0
2005-08-11 14:50:00,17.4,17.42,17.4,17.42,51600.0,11.6435,11.6569,11.6435,11.6569,51600.0
2005-08-11 14:55:00,17.42,17.42,17.4,17.4,66000.0,11.6569,11.6569,11.6435,11.6435,66000.0
2005-08-11 15:00:00,17.4,17.4,17.38,17.38,44000.0,11.6435,11.6435,11.6301,11.6301,44000.0
2005-08-11 15:05:00,17.38,17.38,17.37,17.37,76400.0,11.6301,11.6301,11.6234,11.6234,76400.0
2005-08-11 15:10:00,17.37,17.4,17.37,17.4,920800.0,11.6234,11.6435,11.6234,11.6435,920800.0
2005-08-11 15:15:00,17.4,17.41,17.38,17.39,193600.0,11.6435,11.6502,11.6301,11.6368,193600.0
2005-08-11 15:20:00,17.39,17.4,17.39,17.39,70800.0,11.6368,11.6435,11.6368,11.6368,70800.0
2005-08-11 15:25:00,17.39,17.39,17.39,17.39,92400.0,11.6368,11.6368,11.6368,11.6368,92400.0
2005-08-11 15:30:00,17.39,17.39,17.38,17.38,77200.0,11.6368,11.6368,11.6301,11.6301,77200.0
2005-08-11 15:35:00,17.39,17.39,17.37,17.38,142800.0,11.6368,11.6368,11.6234,11.6301,142800.0
2005-08-11 15:40:00,17.38,17.38,17.37,17.38,73600.0,11.6301,11.6301,11.6234,11.6301,73600.0
2005-08-11 15:45:00,17.37,17.37,17.37,17.37,104400.0,11.6234,11.6234,11.6234,11.6234,104400.0
2005-08-11 15:50:00,17.37,17.38,17.36,17.36,84800.0,11.6234,11.6301,11.6167,11.6167,84800.0
2005-08-11 15:55:00,17.37,17.38,17.36,17.38,124000.0,11.6234,11.6301,11.6167,11.6301,124000.0
2005-08-12 09:30:00,17.34,17.34,17.29,17.32,52400.0,11.6033,11.6033,11.5699,11.59,52400.0
2005-08-12 09:35:00,17.33,17.35,17.3,17.3,36000.0,11.5966,11.61,11.5766,11.5766,36000.0
2005-08-12 09:40:00,17.31,17.32,17.3,17.31,44000.0,11.5833,11.59,11.5766,11.5833,44000.0
2005-08-12 09:45:00,17.29,17.3,17.24,17.24,46000.0,11.5699,11.5766,11.5364,11.5364,46000.0
2005-08-12 09:50:00,17.26,17.26,17.21,17.25,76800.0,11.5498,11.5498,11.5163,11.5431,76800.0
2005-08-12 09:55:00,17.25,17.27,17.23,17.24,22400.0,11.5431,11.5565,11.5297,11.5364,22400.0
2005-08-12 10:00:00,17.23,17.24,17.23,17.24,40000.0,11.5297,11.5364,11.5297,11.5364,40000.0
2005-08-12 10:05:00,17.24,17.25,17.23,17.25,64800.0,11.5364,11.5431,11.5297,11.5431,64800.0
2005-08-12 10:10:00,17.25,17.25,17.23,17.23,39600.0,11.5431,11.5431,11.5297,11.5297,39600.0
2005-08-12 10:15:00,17.23,17.23,17.2,17.2,39600.0,11.5297,11.5297,11.5097,11.5097,39600.0
2005-08-12 10:20:00,17.21,17.21,17.18,17.19,92400.0,11.5163,11.5163,11.4963,11.503,92400.0
2005-08-12 10:25:00,17.19,17.2,17.17,17.19,154000.0,11.503,11.5097,11.4896,11.503,154000.0
2005-08-12 10:30:00,17.19,17.22,17.18,17.22,150000.0,11.503,11.523,11.4963,11.523,150000.0
2005-08-12 10:35:00,17.21,17.22,17.2,17.22,50800.0,11.5163,11.523,11.5097,11.523,50800.0
2005-08-12 10:40:00,17.22,17.24,17.22,17.24,30000.0,11.523,11.5364,11.523,11.5364,30000.0
2005-08-12 10:45:00,17.25,17.25,17.23,17.23,188000.0,11.5431,11.5431,11.5297,11.5297,188000.0
2005-08-12 10:50:00,17.24,17.24,17.22,17.23,31600.0,11.5364,11.5364,11.523,11.5297,31600.0
2005-08-12 10:55:00,17.23,17.23,17.21,17.21,69600.0,11.5297,11.5297,11.5163,11.5163,69600.0
2005-08-12 11:00:00,17.22,17.23,17.22,17.22,53600.0,11.523,11.5297,11.523,11.523,53600.0
2005-08-12 11:05:00,17.22,17.23,17.22,17.22,60000.0,11.523,11.5297,11.523,11.523,60000.0
2005-08-12 11:10:00,17.22,17.23,17.21,17.22,46000.0,11.523,11.5297,11.5163,11.523,46000.0
2005-08-12 11:15:00,17.22,17.22,17.21,17.21,6400.0,11.523,11.523,11.5163,11.5163,6400.0
2005-08-12 11:20:00,17.22,17.22,17.19,17.2,8800.0,11.523,11.523,11.503,11.5097,8800.0
2005-08-12 11:25:00,17.19,17.19,17.17,17.18,34400.0,11.503,11.503,11.4896,11.4963,34400.0
2005-08-12 11:30:00,17.18,17.18,17.17,17.18,41600.0,11.4963,11.4963,11.4896,11.4963,41600.0
2005-08-12 11:35:00,17.18,17.2,17.18,17.19,35200.0,11.4963,11.5097,11.4963,11.503,35200.0
2005-08-12 11:40:00,17.19,17.2,17.17,17.18,28400.0,11.503,11.5097,11.4896,11.4963,28400.0
2005-08-12 11:45:00,17.18,17.19,17.18,17.18,54000.0,11.4963,11.503,11.4963,11.4963,54000.0
2005-08-12 11:50:00,17.18,17.18,17.17,17.17,46400.0,11.4963,11.4963,11.4896,11.4896,46400.0
2005-08-12 11:55:00,17.17,17.18,17.17,17.17,10000.0,11.4896,11.4963,11.4896,11.4896,10000.0
2005-08-12 12:00:00,17.17,17.18,17.16,17.17,45200.0,11.4896,11.4963,11.4829,11.4896,45200.0
2005-08-12 12:05:00,17.17,17.18,17.16,17.18,27600.0,11.4896,11.4963,11.4829,11.4963,27600.0
2005-08-12 12:10:00,17.18,17.2,17.18,17.2,28800.0,11.4963,11.5097,11.4963,11.5097,28800.0
2005-08-12 12:15:00,17.2,17.2,17.18,17.18,16800.0,11.5097,11.5097,11.4963,11.4963,16800.0
2005-08-12 12:20:00,17.18,17.18,17.18,17.18,24000.0,11.4963,11.4963,11.4963,11.4963,24000.0
2005-08-12 12:25:00,17.18,17.18,17.17,17.17,32400.0,11.4963,11.4963,11.4896,11.4896,32400.0
2005-08-12 12:30:00,17.17,17.17,17.16,17.17,39600.0,11.4896,11.4896,11.4829,11.4896,39600.0
2005-08-12 12:35:00,17.17,17.17,17.15,17.16,10000.0,11.4896,11.4896,11.4762,11.4829,10000.0
2005-08-12 12:40:00,17.15,17.16,17.14,17.16,18000.0,11.4762,11.4829,11.4695,11.4829,18000.0
2005-08-12 12:45:00,17.16,17.17,17.16,17.16,18800.0,11.4829,11.4896,11.4829,11.4829,18800.0
2005-08-12 12:50:00,17.16,17.16,17.14,17.15,22400.0,11.4829,11.4829,11.4695,11.4762,22400.0
2005-08-12 12:55:00,17.15,17.15,17.15,17.15,18000.0,11.4762,11.4762,11.4762,11.4762,18000.0
2005-08-12 13:00:00,17.15,17.15,17.14,17.15,20800.0,11.4762,11.4762,11.4695,11.4762,20800.0
2005-08-12 13:05:00,17.15,17.15,17.14,17.14,19600.0,11.4762,11.4762,11.4695,11.4695,19600.0
2005-08-12 13:10:00,17.14,17.15,17.14,17.15,10400.0,11.4695,11.4762,11.4695,11.4762,10400.0
2005-08-12 13:15:00,17.15,17.18,17.15,17.17,25200.0,11.4762,11.4963,11.4762,11.4896,25200.0
2005-08-12 13:20:00,17.18,17.18,17.17,17.18,45200.0,11.4963,11.4963,11.4896,11.4963,45200.0
2005-08-12 13:25:00,17.18,17.19,17.18,17.18,8800.0,11.4963,11.503,11.4963,11.4963,8800.0
2005-08-12 13:30:00,17.18,17.18,17.18,17.18,39600.0,11.4963,11.4963,11.4963,11.4963,39600.0
2005-08-12 13:35:00,17.17,17.18,17.17,17.18,6400.0,11.4896,11.4963,11.4896,11.4963,6400.0
2005-08-12 13:40:00,17.18,17.18,17.16,17.16,30400.0,11.4963,11.4963,11.4829,11.4829,30400.0
2005-08-12 13:45:00,17.16,17.16,17.16,17.16,8000.0,11.4829,11.4829,11.4829,11.4829,8000.0
2005-08-12 13:50:00,17.16,17.16,17.15,17.16,15600.0,11.4829,11.4829,11.4762,11.4829,15600.0
2005-08-12 13:55:00,17.16,17.17,17.16,17.16,8000.0,11.4829,11.4896,11.4829,11.4829,8000.0
2005-08-12 14:00:00,17.17,17.19,17.16,17.18,26800.0,11.4896,11.503,11.4829,11.4963,26800.0
2005-08-12 14:05:00,17.18,17.2,17.18,17.2,36000.0,11.4963,11.5097,11.4963,11.5097,36000.0
2005-08-12 14:10:00,17.2,17.21,17.2,17.21,35600.0,11.5097,11.5163,11.5097,11.5163,35600.0
2005-08-12 14:15:00,17.21,17.23,17.21,17.22,105200.0,11.5163,11.5297,11.5163,11.523,105200.0
2005-08-12 14:20:00,17.22,17.25,17.22,17.25,100000.0,11.523,11.5431,11.523,11.5431,100000.0
2005-08-12 14:25:00,17.25,17.27,17.25,17.26,82800.0,11.5431,11.5565,11.5431,11.5498,82800.0
2005-08-12 14:30:00,17.25,17.26,17.25,17.25,66000.0,11.5431,11.5498,11.5431,11.5431,66000.0
2005-08-12 14:35:00,17.25,17.26,17.25,17.26,58400.0,11.5431,11.5498,11.5431,11.5498,58400.0
2005-08-12 14:40:00,17.26,17.26,17.25,17.25,49200.0,11.5498,11.5498,11.5431,11.5431,49200.0
2005-08-12 14:45:00,17.25,17.25,17.24,17.25,51200.0,11.5431,11.5431,11.5364,11.5431,51200.0
2005-08-12 14:50:00,17.24,17.25,17.24,17.24,31600.0,11.5364,11.5431,11.5364,11.5364,31600.0
2005-08-12 14:55:00,17.24,17.27,17.24,17.27,44000.0,11.5364,11.5565,11.5364,11.5565,44000.0
2005-08-12 15:00:00,17.27,17.27,17.26,17.26,46800.0,11.5565,11.5565,11.5498,11.5498,46800.0
2005-08-12 15:05:00,17.26,17.28,17.26,17.28,150400.0,11.5498,11.5632,11.5498,11.5632,150400.0
2005-08-12 15:10:00,17.28,17.31,17.28,17.31,83600.0,11.5632,11.5833,11.5632,11.5833,83600.0
2005-08-12 15:15:00,17.31,17.32,17.31,17.32,72000.0,11.5833,11.59,11.5833,11.59,72000.0
2005-08-12 15:20:00,17.32,17.38,17.32,17.38,84800.0,11.59,11.6301,11.59,11.6301,84800.0
2005-08-12 15:25:00,17.38,17.4,17.38,17.4,139200.0,11.6301,11.6435,11.6301,11.6435,139200.0
2005-08-12 15:30:00,17.41,17.41,17.4,17.4,69200.0,11.6502,11.6502,11.6435,11.6435,69200.0
2005-08-12 15:35:00,17.4,17.41,17.4,17.41,100000.0,11.6435,11.6502,11.6435,11.6502,100000.0
2005-08-12 15:40:00,17.41,17.41,17.39,17.39,89200.0,11.6502,11.6502,11.6368,11.6368,89200.0
2005-08-12 15:45:00,17.39,17.39,17.35,17.35,56800.0,11.6368,11.6368,11.61,11.61,56800.0
2005-08-12 15:50:00,17.35,17.36,17.34,17.34,49600.0,11.61,11.6167,11.6033,11.6033,49600.0
2005-08-12 15:55:00,17.34,17.34,17.3,17.31,174000.0,11.6033,11.6033,11.5766,11.5833,174000.0
2005-08-15 09:30:00,17.3,17.33,17.29,17.31,54800.0,11.5766,11.5966,11.5699,11.5833,54800.0
2005-08-15 09:35:00,17.31,17.31,17.28,17.29,22800.0,11.5833,11.5833,11.5632,11.5699,22800.0
2005-08-15 09:40:00,17.29,17.3,17.25,17.26,46800.0,11.5699,11.5766,11.5431,11.5498,46800.0
2005-08-15 09:45:00,17.26,17.28,17.25,17.25,35600.0,11.5498,11.5632,11.5431,11.5431,35600.0
2005-08-15 09:50:00,17.26,17.27,17.25,17.25,26800.0,11.5498,11.5565,11.5431,11.5431,26800.0
2005-08-15 09:55:00,17.25,17.28,17.25,17.28,41200.0,11.5431,11.5632,11.5431,11.5632,41200.0
2005-08-15 10:00:00,17.28,17.29,17.27,17.27,39600.0,11.5632,11.5699,11.5565,11.5565,39600.0
2005-08-15 10:05:00,17.27,17.27,17.24,17.24,34000.0,11.5565,11.5565,11.5364,11.5364,34000.0
2005-08-15 10:10:00,17.24,17.24,17.21,17.21,38000.0,11.5364,11.5364,11.5163,11.5163,38000.0
2005-08-15 10:15:00,17.21,17.21,17.18,17.18,22800.0,11.5163,11.5163,11.4963,11.4963,22800.0
2005-08-15 10:20:00,17.18,17.18,17.16,17.16,29200.0,11.4963,11.4963,11.4829,11.4829,29200.0
2005-08-15 10:25:00,17.16,17.18,17.16,17.18,46400.0,11.4829,11.4963,11.4829,11.4963,46400.0
2005-08-15 10:30:00,17.18,17.18,17.18,17.18,23200.0,11.4963,11.4963,11.4963,11.4963,23200.0
2005-08-15 10:35:00,17.18,17.2,17.18,17.19,31200.0,11.4963,11.5097,11.4963,11.503,31200.0
2005-08-15 10:40:00,17.19,17.22,17.19,17.22,28800.0,11.503,11.523,11.503,11.523,28800.0
2005-08-15 10:45:00,17.22,17.23,17.21,17.22,31200.0,11.523,11.5297,11.5163,11.523,31200.0
2005-08-15 10:50:00,17.22,17.22,17.22,17.22,26400.0,11.523,11.523,11.523,11.523,26400.0
2005-08-15 10:55:00,17.22,17.24,17.22,17.24,15600.0,11.523,11.5364,11.523,11.5364,15600.0
2005-08-15 11:00:00,17.24,17.25,17.24,17.24,38800.0,11.5364,11.5431,11.5364,11.5364,38800.0
2005-08-15 11:05:00,17.25,17.25,17.24,17.25,25200.0,11.5431,11.5431,11.5364,11.5431,25200.0
2005-08-15 11:10:00,17.24,17.25,17.24,17.24,19200.0,11.5364,11.5431,11.5364,11.5364,19200.0
2005-08-15 11:15:00,17.24,17.24,17.23,17.23,13200.0,11.5364,11.5364,11.5297,11.5297,13200.0
2005-08-15 11:20:00,17.23,17.23,17.22,17.22,21600.0,11.5297,11.5297,11.523,11.523,21600.0
2005-08-15 11:25:00,17.22,17.22,17.21,17.21,14400.0,11.523,11.523,11.5163,11.5163,14400.0
2005-08-15 11:30:00,17.21,17.22,17.21,17.21,72800.0,11.5163,11.523,11.5163,11.5163,72800.0
2005-08-15 11:35:00,17.21,17.22,17.21,17.21,20000.0,11.5163,11.523,11.5163,11.5163,20000.0
2005-08-15 11:40:00,17.22,17.22,17.21,17.21,14400.0,11.523,11.523,11.5163,11.5163,14400.0
2005-08-15 11:45:00,17.21,17.23,17.21,17.23,10000.0,11.5163,11.5297,11.5163,11.5297,10000.0
2005-08-15 11:50:00,17.23,17.23,17.22,17.23,17200.0,11.5297,11.5297,11.523,11.5297,17200.0
2005-08-15 11:55:00,17.23,17.24,17.23,17.24,14000.0,11.5297,11.5364,11.5297,11.5364,14000.0
2005-08-15 12:00:00,17.24,17.24,17.23,17.24,20400.0,11.5364,11.5364,11.5297,11.5364,20400.0
2005-08-15 12:05:00,17.24,17.24,17.23,17.23,18400.0,11.5364,11.5364,11.5297,11.5297,18400.0
2005-08-15 12:10:00,17.23,17.25,17.23,17.25,27200.0,11.5297,11.5431,11.5297,11.5431,27200.0
2005-08-15 12:15:00,17.25,17.27,17.25,17.25,66000.0,11.5431,11.5565,11.5431,11.5431,66000.0
2005-08-15 12:20:00,17.25,17.26,17.24,17.25,31200.0,11.5431,11.5498,11.5364,11.5431,31200.0
2005-08-15 12:25:00,17.25,17.28,17.24,17.27,30000.0,11.5431,11.5632,11.5364,11.5565,30000.0
2005-08-15 12:30:00,17.27,17.28,17.27,17.28,33600.0,11.5565,11.5632,11.5565,11.5632,33600.0
2005-08-15 12:35:00,17.27,17.28,17.27,17.28,46400.0,11.5565,11.5632,11.5565,11.5632,46400.0
2005-08-15 12:40:00,17.28,17.3,17.28,17.3,50800.0,11.5632,11.5766,11.5632,11.5766,50800.0
2005-08-15 12:45:00,17.3,17.3,17.29,17.29,18800.0,11.5766,11.5766,11.5699,11.5699,18800.0
2005-08-15 12:50:00,17.29,17.3,17.29,17.29,37200.0,11.5699,11.5766,11.5699,11.5699,37200.0
2005-08-15 12:55:00,17.29,17.3,17.29,17.29,12400.0,11.5699,11.5766,11.5699,11.5699,12400.0
2005-08-15 13:00:00,17.29,17.3,17.29,17.3,31200.0,11.5699,11.5766,11.5699,11.5766,31200.0
2005-08-15 13:05:00,17.31,17.31,17.31,17.31,8800.0,11.5833,11.5833,11.5833,11.5833,8800.0
2005-08-15 13:10:00,17.31,17.32,17.31,17.31,9600.0,11.5833,11.59,11.5833,11.5833,9600.0
2005-08-15 13:15:00,17.32,17.33,17.32,17.33,20800.0,11.59,11.5966,11.59,11.5966,20800.0
2005-08-15 13:20:00,17.33,17.36,17.33,17.36,24000.0,11.5966,11.6167,11.5966,11.6167,24000.0
2005-08-15 13:25:00,17.36,17.37,17.36,17.36,20000.0,11.6167,11.6234,11.6167,11.6167,20000.0
2005-08-15 13:30:00,17.35,17.37,17.35,17.37,14800.0,11.61,11.6234,11.61,11.6234,14800.0
2005-08-15 13:35:00,17.37,17.37,17.36,17.36,6800.0,11.6234,11.6234,11.6167,11.6167,6800.0
2005-08-15 13:40:00,17.36,17.37,17.36,17.37,17200.0,11.6167,11.6234,11.6167,11.6234,17200.0
2005-08-15 13:45:00,17.38,17.4,17.38,17.4,20000.0,11.6301,11.6435,11.6301,11.6435,20000.0
2005-08-15 13:50:00,17.4,17.4,17.4,17.4,18400.0,11.6435,11.6435,11.6435,11.6435,18400.0
2005-08-15 13:55:00,17.39,17.4,17.39,17.4,11200.0,11.6368,11.6435,11.6368,11.6435,11200.0
2005-08-15 14:00:00,17.4,17.4,17.39,17.4,22000.0,11.6435,11.6435,11.6368,11.6435,22000.0
2005-08-15 14:05:00,17.4,17.4,17.4,17.4,14800.0,11.6435,11.6435,11.6435,11.6435,14800.0
2005-08-15 14:10:00,17.4,17.4,17.4,17.4,23200.0,11.6435,11.6435,11.6435,11.6435,23200.0
2005-08-15 14:15:00,17.39,17.4,17.36,17.37,66800.0,11.6368,11.6435,11.6167,11.6234,66800.0
2005-08-15 14:20:00,17.36,17.38,17.36,17.37,26400.0,11.6167,11.6301,11.6167,11.6234,26400.0
2005-08-15 14:25:00,17.37,17.37,17.36,17.36,27200.0,11.6234,11.6234,11.6167,11.6167,27200.0
2005-08-15 14:30:00,17.36,17.37,17.36,17.37,24400.0,11.6167,11.6234,11.6167,11.6234,24400.0
2005-08-15 14:35:00,17.37,17.39,17.36,17.39,16400.0,11.6234,11.6368,11.6167,11.6368,16400.0
2005-08-15 14:40:00,17.38,17.39,17.38,17.38,22000.0,11.6301,11.6368,11.6301,11.6301,22000.0
2005-08-15 14:45:00,17.37,17.38,17.36,17.38,8400.0,11.6234,11.6301,11.6167,11.6301,8400.0
2005-08-15 14:50:00,17.38,17.41,17.38,17.4,49200.0,11.6301,11.6502,11.6301,11.6435,49200.0
2005-08-15 14:55:00,17.4,17.41,17.4,17.4,33600.0,11.6435,11.6502,11.6435,11.6435,33600.0
2005-08-15 15:00:00,17.41,17.42,17.38,17.38,27600.0,11.6502,11.6569,11.6301,11.6301,27600.0
2005-08-15 15:05:00,17.39,17.39,17.39,17.39,14000.0,11.6368,11.6368,11.6368,11.6368,14000.0
2005-08-15 15:10:00,17.39,17.4,17.39,17.39,9600.0,11.6368,11.6435,11.6368,11.6368,9600.0
2005-08-15 15:15:00,17.39,17.4,17.39,17.4,14000.0,11.6368,11.6435,11.6368,11.6435,14000.0
2005-08-15 15:20:00,17.4,17.4,17.38,17.38,23200.0,11.6435,11.6435,11.6301,11.6301,23200.0
2005-08-15 15:25:00,17.39,17.39,17.37,17.37,21200.0,11.6368,11.6368,11.6234,11.6234,21200.0
2005-08-15 15:30:00,17.37,17.38,17.36,17.36,45600.0,11.6234,11.6301,11.6167,11.6167,45600.0
2005-08-15 15:35:00,17.36,17.36,17.35,17.35,23200.0,11.6167,11.6167,11.61,11.61,23200.0
2005-08-15 15:40:00,17.35,17.38,17.34,17.37,46000.0,11.61,11.6301,11.6033,11.6234,46000.0
2005-08-15 15:45:00,17.37,17.38,17.37,17.38,18400.0,11.6234,11.6301,11.6234,11.6301,18400.0
2005-08-15 15:50:00,17.37,17.4,17.37,17.39,106000.0,11.6234,11.6435,11.6234,11.6368,106000.0
2005-08-15 15:55:00,17.39,17.39,17.38,17.39,102400.0,11.6368,11.6368,11.6301,11.6368,102400.0
2005-08-16 09:30:00,17.21,17.29,17.21,17.29,634800.0,11.5163,11.5699,11.5163,11.5699,634800.0
2005-08-16 09:35:00,17.27,17.29,17.23,17.28,100800.0,11.5565,11.5699,11.5297,11.5632,100800.0
2005-08-16 09:40:00,17.29,17.3,17.27,17.28,140400.0,11.5699,11.5766,11.5565,11.5632,140400.0
2005-08-16 09:45:00,17.27,17.27,17.25,17.27,150400.0,11.5565,11.5565,11.5431,11.5565,150400.0
2005-08-16 09:50:00,17.27,17.32,17.26,17.32,104000.0,11.5565,11.59,11.5498,11.59,104000.0
2005-08-16 09:55:00,17.32,17.36,17.32,17.36,74400.0,11.59,11.6167,11.59,11.6167,74400.0
2005-08-16 10:00:00,17.36,17.39,17.35,17.36,76000.0,11.6167,11.6368,11.61,11.6167,76000.0
2005-08-16 10:05:00,17.36,17.37,17.36,17.37,54400.0,11.6167,11.6234,11.6167,11.6234,54400.0
2005-08-16 10:10:00,17.37,17.37,17.33,17.34,55600.0,11.6234,11.6234,11.5966,11.6033,55600.0
2005-08-16 10:15:00,17.34,17.35,17.31,17.31,109200.0,11.6033,11.61,11.5833,11.5833,109200.0
2005-08-16 10:20:00,17.31,17.32,17.3,17.32,64000.0,11.5833,11.59,11.5766,11.59,64000.0
2005-08-16 10:25:00,17.32,17.33,17.28,17.31,58000.0,11.59,11.5966,11.5632,11.5833,58000.0
2005-08-16 10:30:00,17.3,17.3,17.27,17.28,14800.0,11.5766,11.5766,11.5565,11.5632,14800.0
2005-08-16 10:35:00,17.27,17.29,17.27,17.27,30000.0,11.5565,11.5699,11.5565,11.5565,30000.0
2005-08-16 10:40:00,17.28,17.28,17.25,17.25,12000.0,11.5632,11.5632,11.5431,11.5431,12000.0
2005-08-16 10:45:00,17.25,17.25,17.21,17.21,36400.0,11.5431,11.5431,11.5163,11.5163,36400.0
2005-08-16 10:50:00,17.2,17.2,17.17,17.18,24400.0,11.5097,11.5097,11.4896,11.4963,24400.0
2005-08-16 10:55:00,17.18,17.2,17.17,17.19,64800.0,11.4963,11.5097,11.4896,11.503,64800.0
2005-08-16 11:00:00,17.19,17.21,17.18,17.21,109600.0,11.503,11.5163,11.4963,11.5163,109600.0
2005-08-16 11:05:00,17.21,17.23,17.2,17.2,36400.0,11.5163,11.5297,11.5097,11.5097,36400.0
2005-08-16 11:10:00,17.2,17.21,17.2,17.2,22400.0,11.5097,11.5163,11.5097,11.5097,22400.0
2005-08-16 11:15:00,17.21,17.21,17.2,17.21,14800.0,11.5163,11.5163,11.5097,11.5163,14800.0
2005-08-16 11:20:00,17.21,17.24,17.2,17.23,40000.0,11.5163,11.5364,11.5097,11.5297,40000.0
2005-08-16 11:25:00,17.24,17.26,17.24,17.25,38800.0,11.5364,11.5498,11.5364,11.5431,38800.0
2005-08-16 11:30:00,17.25,17.26,17.25,17.26,23200.0,11.5431,11.5498,11.5431,11.5498,23200.0
2005-08-16 11:35:00,17.26,17.26,17.25,17.26,10400.0,11.5498,11.5498,11.5431,11.5498,10400.0
2005-08-16 11:40:00,17.25,17.26,17.24,17.24,33200.0,11.5431,11.5498,11.5364,11.5364,33200.0
2005-08-16 11:45:00,17.24,17.24,17.24,17.24,40400.0,11.5364,11.5364,11.5364,11.5364,40400.0
2005-08-16 11:50:00,17.24,17.24,17.23,17.23,23200.0,11.5364,11.5364,11.5297,11.5297,23200.0
2005-08-16 11:55:00,17.23,17.23,17.22,17.22,55200.0,11.5297,11.5297,11.523,11.523,55200.0
2005-08-16 12:00:00,17.23,17.23,17.19,17.19,32400.0,11.5297,11.5297,11.503,11.503,32400.0
2005-08-16 12:05:00,17.19,17.21,17.18,17.21,30400.0,11.503,11.5163,11.4963,11.5163,30400.0
2005-08-16 12:10:00,17.21,17.22,17.2,17.22,10000.0,11.5163,11.523,11.5097,11.523,10000.0
2005-08-16 12:15:00,17.22,17.22,17.21,17.22,10000.0,11.523,11.523,11.5163,11.523,10000.0
2005-08-16 12:20:00,17.22,17.22,17.2,17.2,18800.0,11.523,11.523,11.5097,11.5097,18800.0
2005-08-16 12:25:00,17.2,17.22,17.2,17.22,10000.0,11.5097,11.523,11.5097,11.523,10000.0
2005-08-16 12:30:00,17.22,17.23,17.21,17.22,16400.0,11.523,11.5297,11.5163,11.523,16400.0
2005-08-16 12:35:00,17.22,17.23,17.22,17.22,24000.0,11.523,11.5297,11.523,11.523,24000.0
2005-08-16 12:40:00,17.22,17.22,17.21,17.22,28400.0,11.523,11.523,11.5163,11.523,28400.0
2005-08-16 12:45:00,17.22,17.23,17.22,17.23,14400.0,11.523,11.5297,11.523,11.5297,14400.0
2005-08-16 12:50:00,17.23,17.23,17.22,17.22,9200.0,11.5297,11.5297,11.523,11.523,9200.0
2005-08-16 12:55:00,17.22,17.23,17.22,17.22,3200.0,11.523,11.5297,11.523,11.523,3200.0
2005-08-16 13:00:00,17.22,17.22,17.22,17.22,10000.0,11.523,11.523,11.523,11.523,10000.0
2005-08-16 13:05:00,17.23,17.23,17.22,17.22,12400.0,11.5297,11.5297,11.523,11.523,12400.0
2005-08-16 13:10:00,17.22,17.23,17.22,17.23,17600.0,11.523,11.5297,11.523,11.5297,17600.0
2005-08-16 13:15:00,17.23,17.25,17.23,17.25,39600.0,11.5297,11.5431,11.5297,11.5431,39600.0
2005-08-16 13:20:00,17.25,17.27,17.25,17.26,30400.0,11.5431,11.5565,11.5431,11.5498,30400.0
2005-08-16 13:25:00,17.27,17.27,17.25,17.25,54400.0,11.5565,11.5565,11.5431,11.5431,54400.0
2005-08-16 13:30:00,17.25,17.25,17.25,17.25,11600.0,11.5431,11.5431,11.5431,11.5431,11600.0
2005-08-16 13:35:00,17.25,17.25,17.23,17.23,26800.0,11.5431,11.5431,11.5297,11.5297,26800.0
2005-08-16 13:40:00,17.23,17.24,17.23,17.23,9200.0,11.5297,11.5364,11.5297,11.5297,9200.0
2005-08-16 13:45:00,17.23,17.25,17.23,17.24,26400.0,11.5297,11.5431,11.5297,11.5364,26400.0
2005-08-16 13:50:00,17.24,17.24,17.23,17.23,5200.0,11.5364,11.5364,11.5297,11.5297,5200.0
2005-08-16 13:55:00,17.23,17.24,17.23,17.23,36000.0,11.5297,11.5364,11.5297,11.5297,36000.0
2005-08-16 14:00:00,17.23,17.24,17.23,17.24,12800.0,11.5297,11.5364,11.5297,11.5364,12800.0
2005-08-16 14:05:00,17.24,17.24,17.23,17.23,19200.0,11.5364,11.5364,11.5297,11.5297,19200.0
2005-08-16 14:10:00,17.23,17.23,17.22,17.23,27600.0,11.5297,11.5297,11.523,11.5297,27600.0
2005-08-16 14:15:00,17.23,17.24,17.23,17.23,18400.0,11.5297,11.5364,11.5297,11.5297,18400.0
2005-08-16 14:20:00,17.23,17.24,17.23,17.24,39200.0,11.5297,11.5364,11.5297,11.5364,39200.0
2005-08-16 14:25:00,17.24,17.24,17.23,17.24,14400.0,11.5364,11.5364,11.5297,11.5364,14400.0
2005-08-16 14:30:00,17.24,17.26,17.24,17.25,40000.0,11.5364,11.5498,11.5364,11.5431,40000.0
2005-08-16 14:35:00,17.25,17.28,17.25,17.28,23200.0,11.5431,11.5632,11.5431,11.5632,23200.0
2005-08-16 14:40:00,17.28,17.28,17.27,17.27,14400.0,11.5632,11.5632,11.5565,11.5565,14400.0
2005-08-16 14:45:00,17.27,17.27,17.25,17.25,17200.0,11.5565,11.5565,11.5431,11.5431,17200.0
2005-08-16 14:50:00,17.26,17.26,17.25,17.25,25200.0,11.5498,11.5498,11.5431,11.5431,25200.0
2005-08-16 14:55:00,17.26,17.27,17.25,17.26,22400.0,11.5498,11.5565,11.5431,11.5498,22400.0
2005-08-16 15:00:00,17.25,17.25,17.25,17.25,27200.0,11.5431,11.5431,11.5431,11.5431,27200.0
2005-08-16 15:05:00,17.25,17.27,17.25,17.27,59600.0,11.5431,11.5565,11.5431,11.5565,59600.0
2005-08-16 15:10:00,17.27,17.27,17.26,17.26,24400.0,11.5565,11.5565,11.5498,11.5498,24400.0
2005-08-16 15:15:00,17.26,17.26,17.24,17.24,66800.0,11.5498,11.5498,11.5364,11.5364,66800.0
2005-08-16 15:20:00,17.24,17.24,17.18,17.18,69600.0,11.5364,11.5364,11.4963,11.4963,69600.0
2005-08-16 15:25:00,17.18,17.2,17.18,17.19,66000.0,11.4963,11.5097,11.4963,11.503,66000.0
2005-08-16 15:30:00,17.19,17.2,17.18,17.19,158800.0,11.503,11.5097,11.4963,11.503,158800.0
2005-08-16 15:35:00,17.19,17.2,17.17,17.18,45600.0,11.503,11.5097,11.4896,11.4963,45600.0
2005-08-16 15:40:00,17.18,17.21,17.18,17.2,36800.0,11.4963,11.5163,11.4963,11.5097,36800.0
2005-08-16 15:45:00,17.21,17.21,17.2,17.2,42000.0,11.5163,11.5163,11.5097,11.5097,42000.0
2005-08-16 15:50:00,17.2,17.22,17.2,17.22,81600.0,11.5097,11.523,11.5097,11.523,81600.0
2005-08-16 15:55:00,17.22,17.23,17.21,17.23,279200.0,11.523,11.5297,11.5163,11.5297,279200.0
2005-08-17 09:30:00,17.18,17.24,17.18,17.2,52800.0,11.4963,11.5364,11.4963,11.5097,52800.0
2005-08-17 09:35:00,17.19,17.21,17.16,17.17,50400.0,11.503,11.5163,11.4829,11.4896,50400.0
2005-08-17 09:40:00,17.17,17.2,17.15,17.19,133600.0,11.4896,11.5097,11.4762,11.503,133600.0
2005-08-17 09:45:00,17.19,17.29,17.18,17.27,162000.0,11.503,11.5699,11.4963,11.5565,162000.0
2005-08-17 09:50:00,17.27,17.27,17.21,17.21,69600.0,11.5565,11.5565,11.5163,11.5163,69600.0
2005-08-17 09:55:00,17.2,17.29,17.2,17.27,65600.0,11.5097,11.5699,11.5097,11.5565,65600.0
2005-08-17 10:00:00,17.25,17.27,17.21,17.22,46000.0,11.5431,11.5565,11.5163,11.523,46000.0
2005-08-17 10:05:00,17.22,17.22,17.2,17.22,38800.0,11.523,11.523,11.5097,11.523,38800.0
2005-08-17 10:10:00,17.24,17.25,17.21,17.23,34000.0,11.5364,11.5431,11.5163,11.5297,34000.0
2005-08-17 10:15:00,17.23,17.27,17.23,17.27,36400.0,11.5297,11.5565,11.5297,11.5565,36400.0
2005-08-17 10:20:00,17.27,17.32,17.27,17.32,82000.0,11.5565,11.59,11.5565,11.59,82000.0
2005-08-17 10:25:00,17.33,17.33,17.28,17.29,21600.0,11.5966,11.5966,11.5632,11.5699,21600.0
2005-08-17 10:30:00,17.29,17.29,17.22,17.27,77600.0,11.5699,11.5699,11.523,11.5565,77600.0
2005-08-17 10:35:00,17.26,17.3,17.25,17.28,26000.0,11.5498,11.5766,11.5431,11.5632,26000.0
2005-08-17 10:40:00,17.28,17.34,17.27,17.33,38000.0,11.5632,11.6033,11.5565,11.5966,38000.0
2005-08-17 10:45:00,17.32,17.33,17.31,17.32,31600.0,11.59,11.5966,11.5833,11.59,31600.0
2005-08-17 10:50:00,17.32,17.32,17.31,17.32,26000.0,11.59,11.59,11.5833,11.59,26000.0
2005-08-17 10:55:00,17.32,17.33,17.3,17.3,18400.0,11.59,11.5966,11.5766,11.5766,18400.0
2005-08-17 11:00:00,17.3,17.35,17.3,17.32,46000.0,11.5766,11.61,11.5766,11.59,46000.0
2005-08-17 11:05:00,17.32,17.33,17.31,17.31,31600.0,11.59,11.5966,11.5833,11.5833,31600.0
2005-08-17 11:10:00,17.3,17.33,17.3,17.32,42400.0,11.5766,11.5966,11.5766,11.59,42400.0
2005-08-17 11:15:00,17.32,17.35,17.32,17.32,21600.0,11.59,11.61,11.59,11.59,21600.0
2005-08-17 11:20:00,17.32,17.33,17.32,17.33,21600.0,11.59,11.5966,11.59,11.5966,21600.0
2005-08-17 11:25:00,17.33,17.34,17.33,17.33,22000.0,11.5966,11.6033,11.5966,11.5966,22000.0
2005-08-17 11:30:00,17.34,17.34,17.32,17.32,26800.0,11.6033,11.6033,11.59,11.59,26800.0
2005-08-17 11:35:00,17.32,17.32,17.31,17.31,19200.0,11.59,11.59,11.5833,11.5833,19200.0
2005-08-17 11:40:00,17.3,17.31,17.29,17.3,19200.0,11.5766,11.5833,11.5699,11.5766,19200.0
2005-08-17 11:45:00,17.3,17.31,17.3,17.31,16000.0,11.5766,11.5833,11.5766,11.5833,16000.0
2005-08-17 11:50:00,17.31,17.34,17.31,17.34,30800.0,11.5833,11.6033,11.5833,11.6033,30800.0
2005-08-17 11:55:00,17.34,17.34,17.33,17.34,18000.0,11.6033,11.6033,11.5966,11.6033,18000.0
2005-08-17 12:00:00,17.34,17.34,17.31,17.32,75600.0,11.6033,11.6033,11.5833,11.59,75600.0
2005-08-17 12:05:00,17.32,17.33,17.32,17.33,23600.0,11.59,11.5966,11.59,11.5966,23600.0
2005-08-17 12:10:00,17.33,17.33,17.32,17.32,20400.0,11.5966,11.5966,11.59,11.59,20400.0
2005-08-17 12:15:00,17.32,17.34,17.32,17.34,23200.0,11.59,11.6033,11.59,11.6033,23200.0
2005-08-17 12:20:00,17.34,17.34,17.33,17.34,21600.0,11.6033,11.6033,11.5966,11.6033,21600.0
2005-08-17 12:25:00,17.34,17.34,17.33,17.33,22400.0,11.6033,11.6033,11.5966,11.5966,22400.0
2005-08-17 12:30:00,17.33,17.36,17.33,17.35,27200.0,11.5966,11.6167,11.5966,11.61,27200.0
2005-08-17 12:35:00,17.35,17.35,17.34,17.34,5600.0,11.61,11.61,11.6033,11.6033,5600.0
2005-08-17 12:40:00,17.34,17.35,17.34,17.34,19600.0,11.6033,11.61,11.6033,11.6033,19600.0
2005-08-17 12:45:00,17.34,17.34,17.32,17.33,20400.0,11.6033,11.6033,11.59,11.5966,20400.0
2005-08-17 12:50:00,17.33,17.33,17.32,17.32,8800.0,11.5966,11.5966,11.59,11.59,8800.0
2005-08-17 12:55:00,17.32,17.34,17.32,17.33,26000.0,11.59,11.6033,11.59,11.5966,26000.0
2005-08-17 13:00:00,17.33,17.34,17.33,17.33,14400.0,11.5966,11.6033,11.5966,11.5966,14400.0
2005-08-17 13:05:00,17.33,17.33,17.32,17.33,20400.0,11.5966,11.5966,11.59,11.5966,20400.0
2005-08-17 13:10:00,17.33,17.33,17.33,17.33,10000.0,11.5966,11.5966,11.5966,11.5966,10000.0
2005-08-17 13:15:00,17.33,17.34,17.33,17.34,27200.0,11.5966,11.6033,11.5966,11.6033,27200.0
2005-08-17 13:20:00,17.34,17.35,17.33,17.35,36400.0,11.6033,11.61,11.5966,11.61,36400.0
2005-08-17 13:25:00,17.35,17.36,17.35,17.36,11200.0,11.61,11.6167,11.61,11.6167,11200.0
2005-08-17 13:30:00,17.36,17.36,17.34,17.34,33600.0,11.6167,11.6167,11.6033,11.6033,33600.0
2005-08-17 13:35:00,17.34,17.34,17.33,17.33,82000.0,11.6033,11.6033,11.5966,11.5966,82000.0
2005-08-17 13:40:00,17.33,17.33,17.32,17.32,14400.0,11.5966,11.5966,11.59,11.59,14400.0
2005-08-17 13:45:00,17.32,17.32,17.32,17.32,30800.0,11.59,11.59,11.59,11.59,30800.0
2005-08-17 13:50:00,17.32,17.33,17.32,17.32,24400.0,11.59,11.5966,11.59,11.59,24400.0
2005-08-17 13:55:00,17.31,17.34,17.31,17.34,37200.0,11.5833,11.6033,11.5833,11.6033,37200.0
2005-08-17 14:00:00,17.34,17.36,17.34,17.34,32400.0,11.6033,11.6167,11.6033,11.6033,32400.0
2005-08-17 14:05:00,17.34,17.34,17.31,17.31,34800.0,11.6033,11.6033,11.5833,11.5833,34800.0
2005-08-17 14:10:00,17.31,17.31,17.29,17.29,81200.0,11.5833,11.5833,11.5699,11.5699,81200.0
2005-08-17 14:15:00,17.29,17.33,17.29,17.33,68800.0,11.5699,11.5966,11.5699,11.5966,68800.0
2005-08-17 14:20:00,17.33,17.34,17.31,17.31,44400.0,11.5966,11.6033,11.5833,11.5833,44400.0
2005-08-17 14:25:00,17.32,17.34,17.32,17.33,16400.0,11.59,11.6033,11.59,11.5966,16400.0
2005-08-17 14:30:00,17.33,17.33,17.31,17.32,14800.0,11.5966,11.5966,11.5833,11.59,14800.0
2005-08-17 14:35:00,17.32,17.33,17.32,17.32,28000.0,11.59,11.5966,11.59,11.59,28000.0
2005-08-17 14:40:00,17.32,17.33,17.28,17.3,86800.0,11.59,11.5966,11.5632,11.5766,86800.0
2005-08-17 14:45:00,17.3,17.32,17.3,17.32,73200.0,11.5766,11.59,11.5766,11.59,73200.0
2005-08-17 14:50:00,17.32,17.32,17.3,17.31,90400.0,11.59,11.59,11.5766,11.5833,90400.0
2005-08-17 14:55:00,17.31,17.31,17.28,17.29,54000.0,11.5833,11.5833,11.5632,11.5699,54000.0
2005-08-17 15:00:00,17.29,17.31,17.28,17.3,85600.0,11.5699,11.5833,11.5632,11.5766,85600.0
2005-08-17 15:05:00,17.3,17.32,17.3,17.32,42400.0,11.5766,11.59,11.5766,11.59,42400.0
2005-08-17 15:10:00,17.32,17.35,17.32,17.35,48800.0,11.59,11.61,11.59,11.61,48800.0
2005-08-17 15:15:00,17.35,17.37,17.35,17.36,248400.0,11.61,11.6234,11.61,11.6167,248400.0
2005-08-17 15:20:00,17.36,17.36,17.34,17.35,113200.0,11.6167,11.6167,11.6033,11.61,113200.0
2005-08-17 15:25:00,17.35,17.35,17.32,17.33,194800.0,11.61,11.61,11.59,11.5966,194800.0
2005-08-17 15:30:00,17.33,17.34,17.33,17.34,156000.0,11.5966,11.6033,11.5966,11.6033,156000.0
2005-08-17 15:35:00,17.34,17.34,17.32,17.33,221200.0,11.6033,11.6033,11.59,11.5966,221200.0
2005-08-17 15:40:00,17.33,17.34,17.33,17.34,87600.0,11.5966,11.6033,11.5966,11.6033,87600.0
2005-08-17 15:45:00,17.34,17.34,17.34,17.34,61200.0,11.6033,11.6033,11.6033,11.6033,61200.0
2005-08-17 15:50:00,17.34,17.35,17.34,17.34,65600.0,11.6033,11.61,11.6033,11.6033,65600.0
2005-08-17 15:55:00,17.34,17.34,17.32,17.32,149600.0,11.6033,11.6033,11.59,11.59,149600.0
2005-08-18 09:30:00,17.25,17.27,17.23,17.26,65200.0,11.5431,11.5565,11.5297,11.5498,65200.0
2005-08-18 09:35:00,17.26,17.26,17.22,17.24,43600.0,11.5498,11.5498,11.523,11.5364,43600.0
2005-08-18 09:40:00,17.24,17.25,17.21,17.22,40400.0,11.5364,11.5431,11.5163,11.523,40400.0
2005-08-18 09:45:00,17.22,17.22,17.2,17.21,135200.0,11.523,11.523,11.5097,11.5163,135200.0
2005-08-18 09:50:00,17.2,17.21,17.2,17.2,20800.0,11.5097,11.5163,11.5097,11.5097,20800.0
2005-08-18 09:55:00,17.2,17.22,17.19,17.2,37600.0,11.5097,11.523,11.503,11.5097,37600.0
2005-08-18 10:00:00,17.2,17.2,17.16,17.16,62800.0,11.5097,11.5097,11.4829,11.4829,62800.0
2005-08-18 10:05:00,17.17,17.21,17.17,17.18,67600.0,11.4896,11.5163,11.4896,11.4963,67600.0
2005-08-18 10:10:00,17.19,17.19,17.17,17.18,26400.0,11.503,11.503,11.4896,11.4963,26400.0
2005-08-18 10:15:00,17.18,17.22,17.17,17.22,59600.0,11.4963,11.523,11.4896,11.523,59600.0
2005-08-18 10:20:00,17.21,17.22,17.21,17.22,34400.0,11.5163,11.523,11.5163,11.523,34400.0
2005-08-18 10:25:00,17.22,17.24,17.21,17.23,20800.0,11.523,11.5364,11.5163,11.5297,20800.0
2005-08-18 10:30:00,17.23,17.27,17.23,17.27,32400.0,11.5297,11.5565,11.5297,11.5565,32400.0
2005-08-18 10:35:00,17.27,17.27,17.25,17.27,30800.0,11.5565,11.5565,11.5431,11.5565,30800.0
2005-08-18 10:40:00,17.26,17.27,17.26,17.27,13600.0,11.5498,11.5565,11.5498,11.5565,13600.0
2005-08-18 10:45:00,17.27,17.27,17.25,17.25,12000.0,11.5565,11.5565,11.5431,11.5431,12000.0
2005-08-18 10:50:00,17.24,17.24,17.23,17.24,14000.0,11.5364,11.5364,11.5297,11.5364,14000.0
2005-08-18 10:55:00,17.24,17.25,17.23,17.24,20800.0,11.5364,11.5431,11.5297,11.5364,20800.0
2005-08-18 11:00:00,17.24,17.24,17.22,17.22,24000.0,11.5364,11.5364,11.523,11.523,24000.0
2005-08-18 11:05:00,17.21,17.22,17.21,17.21,16800.0,11.5163,11.523,11.5163,11.5163,16800.0
2005-08-18 11:10:00,17.2,17.21,17.18,17.19,44800.0,11.5097,11.5163,11.4963,11.503,44800.0
2005-08-18 11:15:00,17.18,17.18,17.18,17.18,45200.0,11.4963,11.4963,11.4963,11.4963,45200.0
2005-08-18 11:20:00,17.18,17.18,17.16,17.16,40000.0,11.4963,11.4963,11.4829,11.4829,40000.0
2005-08-18 11:25:00,17.16,17.17,17.15,17.15,38800.0,11.4829,11.4896,11.4762,11.4762,38800.0
2005-08-18 11:30:00,17.16,17.16,17.15,17.16,82800.0,11.4829,11.4829,11.4762,11.4829,82800.0
2005-08-18 11:35:00,17.16,17.17,17.14,17.15,43600.0,11.4829,11.4896,11.4695,11.4762,43600.0
2005-08-18 11:40:00,17.15,17.17,17.15,17.15,59600.0,11.4762,11.4896,11.4762,11.4762,59600.0
2005-08-18 11:45:00,17.15,17.16,17.15,17.16,22800.0,11.4762,11.4829,11.4762,11.4829,22800.0
2005-08-18 11:50:00,17.16,17.16,17.16,17.16,57200.0,11.4829,11.4829,11.4829,11.4829,57200.0
2005-08-18 11:55:00,17.16,17.16,17.14,17.14,20800.0,11.4829,11.4829,11.4695,11.4695,20800.0
2005-08-18 12:00:00,17.14,17.17,17.14,17.14,93600.0,11.4695,11.4896,11.4695,11.4695,93600.0
2005-08-18 12:05:00,17.15,17.17,17.15,17.17,24800.0,11.4762,11.4896,11.4762,11.4896,24800.0
2005-08-18 12:10:00,17.17,17.18,17.17,17.17,19200.0,11.4896,11.4963,11.4896,11.4896,19200.0
2005-08-18 12:15:00,17.17,17.18,17.17,17.17,36800.0,11.4896,11.4963,11.4896,11.4896,36800.0
2005-08-18 12:20:00,17.18,17.18,17.17,17.17,33600.0,11.4963,11.4963,11.4896,11.4896,33600.0
2005-08-18 12:25:00,17.17,17.18,17.17,17.18,42000.0,11.4896,11.4963,11.4896,11.4963,42000.0
2005-08-18 12:30:00,17.18,17.2,17.17,17.2,14400.0,11.4963,11.5097,11.4896,11.5097,14400.0
2005-08-18 12:35:00,17.2,17.2,17.19,17.2,5200.0,11.5097,11.5097,11.503,11.5097,5200.0
2005-08-18 12:40:00,17.2,17.2,17.16,17.17,13600.0,11.5097,11.5097,11.4829,11.4896,13600.0
2005-08-18 12:45:00,17.17,17.17,17.17,17.17,6800.0,11.4896,11.4896,11.4896,11.4896,6800.0
2005-08-18 12:50:00,17.17,17.17,17.17,17.17,10800.0,11.4896,11.4896,11.4896,11.4896,10800.0
2005-08-18 12:55:00,17.17,17.18,17.17,17.18,10800.0,11.4896,11.4963,11.4896,11.4963,10800.0
2005-08-18 13:00:00,17.18,17.18,17.17,17.17,20800.0,11.4963,11.4963,11.4896,11.4896,20800.0
2005-08-18 13:05:00,17.17,17.18,17.17,17.17,8800.0,11.4896,11.4963,11.4896,11.4896,8800.0
2005-08-18 13:10:00,17.17,17.18,17.16,17.17,11600.0,11.4896,11.4963,11.4829,11.4896,11600.0
2005-08-18 13:15:00,17.17,17.18,17.17,17.18,19200.0,11.4896,11.4963,11.4896,11.4963,19200.0
2005-08-18 13:20:00,17.17,17.21,17.17,17.21,23200.0,11.4896,11.5163,11.4896,11.5163,23200.0
2005-08-18 13:25:00,17.21,17.23,17.21,17.23,15200.0,11.5163,11.5297,11.5163,11.5297,15200.0
2005-08-18 13:30:00,17.24,17.25,17.23,17.25,30800.0,11.5364,11.5431,11.5297,11.5431,30800.0
2005-08-18 13:35:00,17.25,17.26,17.25,17.25,21200.0,11.5431,11.5498,11.5431,11.5431,21200.0
2005-08-18 13:40:00,17.25,17.25,17.23,17.24,9600.0,11.5431,11.5431,11.5297,11.5364,9600.0
2005-08-18 13:45:00,17.24,17.24,17.22,17.23,15200.0,11.5364,11.5364,11.523,11.5297,15200.0
2005-08-18 13:50:00,17.23,17.23,17.21,17.22,10800.0,11.5297,11.5297,11.5163,11.523,10800.0
2005-08-18 13:55:00,17.22,17.22,17.2,17.2,19600.0,11.523,11.523,11.5097,11.5097,19600.0
2005-08-18 14:00:00,17.21,17.21,17.19,17.19,16000.0,11.5163,11.5163,11.503,11.503,16000.0
2005-08-18 14:05:00,17.19,17.19,17.18,17.18,16800.0,11.503,11.503,11.4963,11.4963,16800.0
2005-08-18 14:10:00,17.18,17.18,17.18,17.18,18400.0,11.4963,11.4963,11.4963,11.4963,18400.0
2005-08-18 14:15:00,17.18,17.18,17.17,17.17,32400.0,11.4963,11.4963,11.4896,11.4896,32400.0
2005-08-18 14:20:00,17.17,17.17,17.16,17.17,17600.0,11.4896,11.4896,11.4829,11.4896,17600.0
2005-08-18 14:25:00,17.17,17.17,17.14,17.14,57600.0,11.4896,11.4896,11.4695,11.4695,57600.0
2005-08-18 14:30:00,17.14,17.17,17.13,17.17,34800.0,11.4695,11.4896,11.4628,11.4896,34800.0
2005-08-18 14:35:00,17.17,17.2,17.17,17.19,27600.0,11.4896,11.5097,11.4896,11.503,27600.0
2005-08-18 14:40:00,17.19,17.19,17.18,17.19,40800.0,11.503,11.503,11.4963,11.503,40800.0
2005-08-18 14:45:00,17.18,17.18,17.17,17.17,17600.0,11.4963,11.4963,11.4896,11.4896,17600.0
2005-08-18 14:50:00,17.17,17.17,17.15,17.16,34800.0,11.4896,11.4896,11.4762,11.4829,34800.0
2005-08-18 14:55:00,17.16,17.18,17.16,17.17,28000.0,11.4829,11.4963,11.4829,11.4896,28000.0
2005-08-18 15:00:00,17.17,17.17,17.15,17.16,36400.0,11.4896,11.4896,11.4762,11.4829,36400.0
2005-08-18 15:05:00,17.16,17.16,17.15,17.15,132800.0,11.4829,11.4829,11.4762,11.4762,132800.0
2005-08-18 15:10:00,17.15,17.17,17.14,17.15,88800.0,11.4762,11.4896,11.4695,11.4762,88800.0
2005-08-18 15:15:00,17.15,17.15,17.14,17.14,46800.0,11.4762,11.4762,11.4695,11.4695,46800.0
2005-08-18 15:20:00,17.14,17.14,17.12,17.12,62800.0,11.4695,11.4695,11.4561,11.4561,62800.0
2005-08-18 15:25:00,17.12,17.14,17.12,17.13,96800.0,11.4561,11.4695,11.4561,11.4628,96800.0
2005-08-18 15:30:00,17.13,17.13,17.12,17.12,45200.0,11.4628,11.4628,11.4561,11.4561,45200.0
2005-08-18 15:35:00,17.12,17.14,17.12,17.14,72400.0,11.4561,11.4695,11.4561,11.4695,72400.0
2005-08-18 15:40:00,17.14,17.14,17.13,17.14,46400.0,11.4695,11.4695,11.4628,11.4695,46400.0
2005-08-18 15:45:00,17.14,17.18,17.14,17.18,42800.0,11.4695,11.4963,11.4695,11.4963,42800.0
2005-08-18 15:50:00,17.18,17.18,17.17,17.17,55200.0,11.4963,11.4963,11.4896,11.4896,55200.0
2005-08-18 15:55:00,17.17,17.17,17.14,17.14,51600.0,11.4896,11.4896,11.4695,11.4695,51600.0
2005-08-19 09:30:00,17.24,17.24,17.2,17.21,210400.0,11.5364,11.5364,11.5097,11.5163,210400.0
2005-08-19 09:35:00,17.23,17.24,17.21,17.21,26000.0,11.5297,11.5364,11.5163,11.5163,26000.0
2005-08-19 09:40:00,17.21,17.25,17.21,17.25,22400.0,11.5163,11.5431,11.5163,11.5431,22400.0
2005-08-19 09:45:00,17.25,17.27,17.22,17.23,27200.0,11.5431,11.5565,11.523,11.5297,27200.0
2005-08-19 09:50:00,17.23,17.24,17.22,17.23,6800.0,11.5297,11.5364,11.523,11.5297,6800.0
2005-08-19 09:55:00,17.23,17.24,17.23,17.24,13600.0,11.5297,11.5364,11.5297,11.5364,13600.0
2005-08-19 10:00:00,17.24,17.25,17.23,17.23,38000.0,11.5364,11.5431,11.5297,11.5297,38000.0
2005-08-19 10:05:00,17.23,17.25,17.22,17.23,64400.0,11.5297,11.5431,11.523,11.5297,64400.0
2005-08-19 10:10:00,17.23,17.24,17.2,17.21,40800.0,11.5297,11.5364,11.5097,11.5163,40800.0
2005-08-19 10:15:00,17.21,17.21,17.19,17.19,28800.0,11.5163,11.5163,11.503,11.503,28800.0
2005-08-19 10:20:00,17.19,17.19,17.17,17.17,74000.0,11.503,11.503,11.4896,11.4896,74000.0
2005-08-19 10:25:00,17.17,17.18,17.17,17.17,69200.0,11.4896,11.4963,11.4896,11.4896,69200.0
2005-08-19 10:30:00,17.17,17.18,17.17,17.17,8400.0,11.4896,11.4963,11.4896,11.4896,8400.0
2005-08-19 10:35:00,17.18,17.18,17.18,17.18,9200.0,11.4963,11.4963,11.4963,11.4963,9200.0
2005-08-19 10:40:00,17.18,17.18,17.15,17.15,45200.0,11.4963,11.4963,11.4762,11.4762,45200.0
2005-08-19 10:45:00,17.15,17.15,17.14,17.14,47200.0,11.4762,11.4762,11.4695,11.4695,47200.0
2005-08-19 10:50:00,17.14,17.14,17.11,17.12,94800.0,11.4695,11.4695,11.4494,11.4561,94800.0
2005-08-19 10:55:00,17.12,17.13,17.11,17.13,20000.0,11.4561,11.4628,11.4494,11.4628,20000.0
2005-08-19 11:00:00,17.12,17.14,17.12,17.13,41200.0,11.4561,11.4695,11.4561,11.4628,41200.0
2005-08-19 11:05:00,17.12,17.13,17.11,17.11,49200.0,11.4561,11.4628,11.4494,11.4494,49200.0
2005-08-19 11:10:00,17.11,17.12,17.11,17.11,14400.0,11.4494,11.4561,11.4494,11.4494,14400.0
2005-08-19 11:15:00,17.11,17.13,17.11,17.13,15600.0,11.4494,11.4628,11.4494,11.4628,15600.0
2005-08-19 11:20:00,17.13,17.14,17.13,17.14,16400.0,11.4628,11.4695,11.4628,11.4695,16400.0
2005-08-19 11:25:00,17.13,17.15,17.13,17.14,20800.0,11.4628,11.4762,11.4628,11.4695,20800.0
2005-08-19 11:30:00,17.14,17.15,17.12,17.12,32800.0,11.4695,11.4762,11.4561,11.4561,32800.0
2005-08-19 11:35:00,17.12,17.14,17.12,17.14,18400.0,11.4561,11.4695,11.4561,11.4695,18400.0
2005-08-19 11:40:00,17.14,17.15,17.14,17.15,24400.0,11.4695,11.4762,11.4695,11.4762,24400.0
2005-08-19 11:45:00,17.15,17.16,17.14,17.15,26000.0,11.4762,11.4829,11.4695,11.4762,26000.0
2005-08-19 11:50:00,17.15,17.15,17.14,17.14,14800.0,11.4762,11.4762,11.4695,11.4695,14800.0
2005-08-19 11:55:00,17.14,17.14,17.13,17.14,8800.0,11.4695,11.4695,11.4628,11.4695,8800.0
2005-08-19 12:00:00,17.13,17.13,17.12,17.12,12800.0,11.4628,11.4628,11.4561,11.4561,12800.0
2005-08-19 12:05:00,17.12,17.13,17.12,17.12,19600.0,11.4561,11.4628,11.4561,11.4561,19600.0
2005-08-19 12:10:00,17.12,17.13,17.12,17.12,11200.0,11.4561,11.4628,11.4561,11.4561,11200.0
2005-08-19 12:15:00,17.12,17.12,17.12,17.12,21200.0,11.4561,11.4561,11.4561,11.4561,21200.0
2005-08-19 12:20:00,17.12,17.13,17.12,17.13,32000.0,11.4561,11.4628,11.4561,11.4628,32000.0
2005-08-19 12:25:00,17.13,17.13,17.11,17.11,14000.0,11.4628,11.4628,11.4494,11.4494,14000.0
2005-08-19 12:30:00,17.11,17.11,17.1,17.11,36000.0,11.4494,11.4494,11.4427,11.4494,36000.0
2005-08-19 12:35:00,17.11,17.12,17.11,17.12,10400.0,11.4494,11.4561,11.4494,11.4561,10400.0
2005-08-19 12:40:00,17.11,17.11,17.11,17.11,18000.0,11.4494,11.4494,11.4494,11.4494,18000.0
2005-08-19 12:45:00,17.11,17.12,17.1,17.11,22800.0,11.4494,11.4561,11.4427,11.4494,22800.0
2005-08-19 12:50:00,17.11,17.11,17.1,17.1,31600.0,11.4494,11.4494,11.4427,11.4427,31600.0
2005-08-19 12:55:00,17.1,17.11,17.09,17.11,24800.0,11.4427,11.4494,11.436,11.4494,24800.0
2005-08-19 13:00:00,17.1,17.1,17.1,17.1,12400.0,11.4427,11.4427,11.4427,11.4427,12400.0
2005-08-19 13:05:00,17.1,17.1,17.1,17.1,11600.0,11.4427,11.4427,11.4427,11.4427,11600.0
2005-08-19 13:10:00,17.1,17.11,17.09,17.1,37200.0,11.4427,11.4494,11.436,11.4427,37200.0
2005-08-19 13:15:00,17.11,17.11,17.1,17.11,101200.0,11.4494,11.4494,11.4427,11.4494,101200.0
2005-08-19 13:20:00,17.1,17.13,17.1,17.12,15200.0,11.4427,11.4628,11.4427,11.4561,15200.0
2005-08-19 13:25:00,17.11,17.11,17.11,17.11,20000.0,11.4494,11.4494,11.4494,11.4494,20000.0
2005-08-19 13:30:00,17.11,17.11,17.11,17.11,4400.0,11.4494,11.4494,11.4494,11.4494,4400.0
2005-08-19 13:35:00,17.11,17.12,17.11,17.11,17200.0,11.4494,11.4561,11.4494,11.4494,17200.0
2005-08-19 13:40:00,17.12,17.12,17.11,17.11,30000.0,11.4561,11.4561,11.4494,11.4494,30000.0
2005-08-19 13:45:00,17.11,17.13,17.11,17.13,32800.0,11.4494,11.4628,11.4494,11.4628,32800.0
2005-08-19 13:50:00,17.13,17.14,17.13,17.14,26400.0,11.4628,11.4695,11.4628,11.4695,26400.0
2005-08-19 13:55:00,17.14,17.14,17.14,17.14,9600.0,11.4695,11.4695,11.4695,11.4695,9600.0
2005-08-19 14:00:00,17.14,17.15,17.14,17.14,26800.0,11.4695,11.4762,11.4695,11.4695,26800.0
2005-08-19 14:05:00,17.15,17.17,17.14,17.17,26000.0,11.4762,11.4896,11.4695,11.4896,26000.0
2005-08-19 14:10:00,17.16,17.17,17.16,17.16,25200.0,11.4829,11.4896,11.4829,11.4829,25200.0
2005-08-19 14:15:00,17.17,17.18,17.16,17.18,41600.0,11.4896,11.4963,11.4829,11.4963,41600.0
2005-08-19 14:20:00,17.18,17.21,17.18,17.21,24800.0,11.4963,11.5163,11.4963,11.5163,24800.0
2005-08-19 14:25:00,17.21,17.22,17.2,17.21,31600.0,11.5163,11.523,11.5097,11.5163,31600.0
2005-08-19 14:30:00,17.21,17.21,17.19,17.19,25200.0,11.5163,11.5163,11.503,11.503,25200.0
2005-08-19 14:35:00,17.19,17.19,17.18,17.18,27200.0,11.503,11.503,11.4963,11.4963,27200.0
2005-08-19 14:40:00,17.18,17.18,17.17,17.17,10800.0,11.4963,11.4963,11.4896,11.4896,10800.0
2005-08-19 14:45:00,17.18,17.18,17.17,17.18,25200.0,11.4963,11.4963,11.4896,11.4963,25200.0
2005-08-19 14:50:00,17.17,17.21,17.17,17.21,42000.0,11.4896,11.5163,11.4896,11.5163,42000.0
2005-08-19 14:55:00,17.21,17.22,17.2,17.21,30400.0,11.5163,11.523,11.5097,11.5163,30400.0
2005-08-19 15:00:00,17.22,17.22,17.21,17.21,36400.0,11.523,11.523,11.5163,11.5163,36400.0
2005-08-19 15:05:00,17.21,17.21,17.2,17.2,24000.0,11.5163,11.5163,11.5097,11.5097,24000.0
2005-08-19 15:10:00,17.2,17.23,17.2,17.23,50400.0,11.5097,11.5297,11.5097,11.5297,50400.0
2005-08-19 15:15:00,17.23,17.24,17.23,17.23,22800.0,11.5297,11.5364,11.5297,11.5297,22800.0
2005-08-19 15:20:00,17.23,17.24,17.22,17.24,59600.0,11.5297,11.5364,11.523,11.5364,59600.0
2005-08-19 15:25:00,17.24,17.24,17.11,17.24,156800.0,11.5364,11.5364,11.4494,11.5364,156800.0
2005-08-19 15:30:00,17.24,17.25,17.24,17.25,54000.0,11.5364,11.5431,11.5364,11.5431,54000.0
2005-08-19 15:35:00,17.24,17.25,17.24,17.25,36000.0,11.5364,11.5431,11.5364,11.5431,36000.0
2005-08-19 15:40:00,17.25,17.25,17.23,17.23,61600.0,11.5431,11.5431,11.5297,11.5297,61600.0
2005-08-19 15:45:00,17.23,17.23,17.18,17.2,160800.0,11.5297,11.5297,11.4963,11.5097,160800.0
2005-08-19 15:50:00,17.2,17.22,17.2,17.21,61600.0,11.5097,11.523,11.5097,11.5163,61600.0
2005-08-19 15:55:00,17.2,17.21,17.2,17.21,80000.0,11.5097,11.5163,11.5097,11.5163,80000.0
2005-08-22 09:30:00,17.29,17.3,17.28,17.29,66800.0,11.5699,11.5766,11.5632,11.5699,66800.0
2005-08-22 09:35:00,17.28,17.29,17.26,17.29,34400.0,11.5632,11.5699,11.5498,11.5699,34400.0
2005-08-22 09:40:00,17.32,17.32,17.27,17.32,80400.0,11.59,11.59,11.5565,11.59,80400.0
2005-08-22 09:45:00,17.32,17.36,17.32,17.33,100400.0,11.59,11.6167,11.59,11.5966,100400.0
2005-08-22 09:50:00,17.33,17.35,17.33,17.35,32400.0,11.5966,11.61,11.5966,11.61,32400.0
2005-08-22 09:55:00,17.35,17.36,17.34,17.36,28400.0,11.61,11.6167,11.6033,11.6167,28400.0
2005-08-22 10:00:00,17.36,17.37,17.36,17.37,77600.0,11.6167,11.6234,11.6167,11.6234,77600.0
2005-08-22 10:05:00,17.37,17.38,17.36,17.38,73600.0,11.6234,11.6301,11.6167,11.6301,73600.0
2005-08-22 10:10:00,17.38,17.42,17.38,17.42,42000.0,11.6301,11.6569,11.6301,11.6569,42000.0
2005-08-22 10:15:00,17.42,17.43,17.41,17.43,44400.0,11.6569,11.6636,11.6502,11.6636,44400.0
2005-08-22 10:20:00,17.42,17.43,17.41,17.42,46400.0,11.6569,11.6636,11.6502,11.6569,46400.0
2005-08-22 10:25:00,17.42,17.43,17.42,17.43,26400.0,11.6569,11.6636,11.6569,11.6636,26400.0
2005-08-22 10:30:00,17.43,17.44,17.4,17.41,30000.0,11.6636,11.6703,11.6435,11.6502,30000.0
2005-08-22 10:35:00,17.4,17.4,17.38,17.38,46800.0,11.6435,11.6435,11.6301,11.6301,46800.0
2005-08-22 10:40:00,17.38,17.39,17.36,17.38,67200.0,11.6301,11.6368,11.6167,11.6301,67200.0
2005-08-22 10:45:00,17.39,17.39,17.38,17.38,12000.0,11.6368,11.6368,11.6301,11.6301,12000.0
2005-08-22 10:50:00,17.38,17.39,17.38,17.39,19200.0,11.6301,11.6368,11.6301,11.6368,19200.0
2005-08-22 10:55:00,17.39,17.39,17.38,17.39,14400.0,11.6368,11.6368,11.6301,11.6368,14400.0
2005-08-22 11:00:00,17.39,17.4,17.38,17.38,27600.0,11.6368,11.6435,11.6301,11.6301,27600.0
2005-08-22 11:05:00,17.38,17.38,17.36,17.36,13200.0,11.6301,11.6301,11.6167,11.6167,13200.0
2005-08-22 11:10:00,17.36,17.36,17.35,17.36,14800.0,11.6167,11.6167,11.61,11.6167,14800.0
2005-08-22 11:15:00,17.36,17.36,17.35,17.36,13600.0,11.6167,11.6167,11.61,11.6167,13600.0
2005-08-22 11:20:00,17.36,17.37,17.36,17.37,22000.0,11.6167,11.6234,11.6167,11.6234,22000.0
2005-08-22 11:25:00,17.36,17.37,17.36,17.36,16400.0,11.6167,11.6234,11.6167,11.6167,16400.0
2005-08-22 11:30:00,17.36,17.36,17.36,17.36,24400.0,11.6167,11.6167,11.6167,11.6167,24400.0
2005-08-22 11:35:00,17.36,17.38,17.36,17.38,14400.0,11.6167,11.6301,11.6167,11.6301,14400.0
2005-08-22 11:40:00,17.38,17.39,17.38,17.39,19600.0,11.6301,11.6368,11.6301,11.6368,19600.0
2005-08-22 11:45:00,17.39,17.39,17.38,17.39,22800.0,11.6368,11.6368,11.6301,11.6368,22800.0
2005-08-22 11:50:00,17.39,17.4,17.38,17.38,28800.0,11.6368,11.6435,11.6301,11.6301,28800.0
2005-08-22 11:55:00,17.38,17.4,17.38,17.4,54000.0,11.6301,11.6435,11.6301,11.6435,54000.0
2005-08-22 12:00:00,17.39,17.39,17.35,17.35,48400.0,11.6368,11.6368,11.61,11.61,48400.0
2005-08-22 12:05:00,17.35,17.38,17.34,17.38,28000.0,11.61,11.6301,11.6033,11.6301,28000.0
2005-08-22 12:10:00,17.38,17.39,17.35,17.35,25600.0,11.6301,11.6368,11.61,11.61,25600.0
2005-08-22 12:15:00,17.35,17.36,17.35,17.35,12400.0,11.61,11.6167,11.61,11.61,12400.0
2005-08-22 12:20:00,17.35,17.35,17.34,17.35,8800.0,11.61,11.61,11.6033,11.61,8800.0
2005-08-22 12:25:00,17.34,17.35,17.31,17.32,17600.0,11.6033,11.61,11.5833,11.59,17600.0
2005-08-22 12:30:00,17.32,17.32,17.29,17.3,33200.0,11.59,11.59,11.5699,11.5766,33200.0
2005-08-22 12:35:00,17.3,17.3,17.26,17.29,35200.0,11.5766,11.5766,11.5498,11.5699,35200.0
2005-08-22 12:40:00,17.29,17.3,17.26,17.27,33200.0,11.5699,11.5766,11.5498,11.5565,33200.0
2005-08-22 12:45:00,17.27,17.27,17.25,17.26,42800.0,11.5565,11.5565,11.5431,11.5498,42800.0
2005-08-22 12:50:00,17.26,17.26,17.25,17.26,21200.0,11.5498,11.5498,11.5431,11.5498,21200.0
2005-08-22 12:55:00,17.26,17.26,17.26,17.26,6800.0,11.5498,11.5498,11.5498,11.5498,6800.0
2005-08-22 13:00:00,17.26,17.26,17.25,17.25,17200.0,11.5498,11.5498,11.5431,11.5431,17200.0
2005-08-22 13:05:00,17.26,17.26,17.25,17.26,9600.0,11.5498,11.5498,11.5431,11.5498,9600.0
2005-08-22 13:10:00,17.26,17.26,17.23,17.25,31600.0,11.5498,11.5498,11.5297,11.5431,31600.0
2005-08-22 13:15:00,17.25,17.28,17.23,17.25,48400.0,11.5431,11.5632,11.5297,11.5431,48400.0
2005-08-22 13:20:00,17.25,17.27,17.25,17.27,9600.0,11.5431,11.5565,11.5431,11.5565,9600.0
2005-08-22 13:25:00,17.27,17.29,17.26,17.29,17600.0,11.5565,11.5699,11.5498,11.5699,17600.0
2005-08-22 13:30:00,17.29,17.29,17.29,17.29,20800.0,11.5699,11.5699,11.5699,11.5699,20800.0
2005-08-22 13:35:00,17.29,17.3,17.29,17.29,10800.0,11.5699,11.5766,11.5699,11.5699,10800.0
2005-08-22 13:40:00,17.3,17.3,17.3,17.3,8000.0,11.5766,11.5766,11.5766,11.5766,8000.0
2005-08-22 13:45:00,17.31,17.32,17.31,17.32,8400.0,11.5833,11.59,11.5833,11.59,8400.0
2005-08-22 13:50:00,17.32,17.33,17.32,17.33,20800.0,11.59,11.5966,11.59,11.5966,20800.0
2005-08-22 13:55:00,17.33,17.36,17.33,17.34,18800.0,11.5966,11.6167,11.5966,11.6033,18800.0
2005-08-22 14:00:00,17.35,17.35,17.3,17.3,49200.0,11.61,11.61,11.5766,11.5766,49200.0
2005-08-22 14:05:00,17.29,17.31,17.29,17.29,21600.0,11.5699,11.5833,11.5699,11.5699,21600.0
2005-08-22 14:10:00,17.3,17.3,17.29,17.3,11600.0,11.5766,11.5766,11.5699,11.5766,11600.0
2005-08-22 14:15:00,17.3,17.33,17.3,17.32,11600.0,11.5766,11.5966,11.5766,11.59,11600.0
2005-08-22 14:20:00,17.33,17.33,17.32,17.32,16000.0,11.5966,11.5966,11.59,11.59,16000.0
2005-08-22 14:25:00,17.32,17.32,17.31,17.32,18800.0,11.59,11.59,11.5833,11.59,18800.0
2005-08-22 14:30:00,17.32,17.32,17.31,17.32,10400.0,11.59,11.59,11.5833,11.59,10400.0
2005-08-22 14:35:00,17.32,17.36,17.32,17.33,25600.0,11.59,11.6167,11.59,11.5966,25600.0
2005-08-22 14:40:00,17.33,17.34,17.33,17.34,14000.0,11.5966,11.6033,11.5966,11.6033,14000.0
2005-08-22 14:45:00,17.34,17.35,17.34,17.34,22800.0,11.6033,11.61,11.6033,11.6033,22800.0
2005-08-22 14:50:00,17.34,17.35,17.34,17.34,27200.0,11.6033,11.61,11.6033,11.6033,27200.0
2005-08-22 14:55:00,17.34,17.34,17.32,17.33,32800.0,11.6033,11.6033,11.59,11.5966,32800.0
2005-08-22 15:00:00,17.33,17.33,17.31,17.31,30000.0,11.5966,11.5966,11.5833,11.5833,30000.0
2005-08-22 15:05:00,17.32,17.32,17.3,17.32,22800.0,11.59,11.59,11.5766,11.59,22800.0
2005-08-22 15:10:00,17.32,17.33,17.32,17.33,14400.0,11.59,11.5966,11.59,11.5966,14400.0
2005-08-22 15:15:00,17.33,17.33,17.32,17.33,14800.0,11.5966,11.5966,11.59,11.5966,14800.0
2005-08-22 15:20:00,17.33,17.34,17.32,17.32,34800.0,11.5966,11.6033,11.59,11.59,34800.0
2005-08-22 15:25:00,17.32,17.34,17.31,17.32,49600.0,11.59,11.6033,11.5833,11.59,49600.0
2005-08-22 15:30:00,17.32,17.32,17.31,17.31,48800.0,11.59,11.59,11.5833,11.5833,48800.0
2005-08-22 15:35:00,17.32,17.33,17.32,17.33,43200.0,11.59,11.5966,11.59,11.5966,43200.0
2005-08-22 15:40:00,17.33,17.35,17.32,17.34,22400.0,11.5966,11.61,11.59,11.6033,22400.0
2005-08-22 15:45:00,17.34,17.36,17.34,17.35,42400.0,11.6033,11.6167,11.6033,11.61,42400.0
2005-08-22 15:50:00,17.35,17.35,17.33,17.33,37600.0,11.61,11.61,11.5966,11.5966,37600.0
2005-08-22 15:55:00,17.33,17.34,17.33,17.33,58000.0,11.5966,11.6033,11.5966,11.5966,58000.0
2005-08-23 09:30:00,17.31,17.32,17.29,17.3,44000.0,11.5833,11.59,11.5699,11.5766,44000.0
2005-08-23 09:35:00,17.3,17.3,17.28,17.29,37600.0,11.5766,11.5766,11.5632,11.5699,37600.0
2005-08-23 09:40:00,17.29,17.31,17.27,17.31,42400.0,11.5699,11.5833,11.5565,11.5833,42400.0
2005-08-23 09:45:00,17.32,17.32,17.29,17.32,34000.0,11.59,11.59,11.5699,11.59,34000.0
2005-08-23 09:50:00,17.32,17.33,17.29,17.31,33600.0,11.59,11.5966,11.5699,11.5833,33600.0
2005-08-23 09:55:00,17.31,17.31,17.25,17.25,25600.0,11.5833,11.5833,11.5431,11.5431,25600.0
2005-08-23 10:00:00,17.25,17.25,17.23,17.23,40000.0,11.5431,11.5431,11.5297,11.5297,40000.0
2005-08-23 10:05:00,17.23,17.25,17.22,17.23,38000.0,11.5297,11.5431,11.523,11.5297,38000.0
2005-08-23 10:10:00,17.23,17.23,17.2,17.21,18000.0,11.5297,11.5297,11.5097,11.5163,18000.0
2005-08-23 10:15:00,17.22,17.23,17.19,17.23,19200.0,11.523,11.5297,11.503,11.5297,19200.0
2005-08-23 10:20:00,17.23,17.25,17.22,17.25,31200.0,11.5297,11.5431,11.523,11.5431,31200.0
2005-08-23 10:25:00,17.25,17.27,17.25,17.26,29200.0,11.5431,11.5565,11.5431,11.5498,29200.0
2005-08-23 10:30:00,17.26,17.3,17.25,17.29,51600.0,11.5498,11.5766,11.5431,11.5699,51600.0
2005-08-23 10:35:00,17.29,17.3,17.28,17.28,45200.0,11.5699,11.5766,11.5632,11.5632,45200.0
2005-08-23 10:40:00,17.28,17.28,17.25,17.28,38400.0,11.5632,11.5632,11.5431,11.5632,38400.0
2005-08-23 10:45:00,17.28,17.3,17.28,17.3,56000.0,11.5632,11.5766,11.5632,11.5766,56000.0
2005-08-23 10:50:00,17.3,17.3,17.28,17.28,14000.0,11.5766,11.5766,11.5632,11.5632,14000.0
2005-08-23 10:55:00,17.28,17.28,17.27,17.28,18400.0,11.5632,11.5632,11.5565,11.5632,18400.0
2005-08-23 11:00:00,17.27,17.27,17.24,17.24,40400.0,11.5565,11.5565,11.5364,11.5364,40400.0
2005-08-23 11:05:00,17.24,17.24,17.22,17.22,41200.0,11.5364,11.5364,11.523,11.523,41200.0
2005-08-23 11:10:00,17.22,17.24,17.22,17.24,63600.0,11.523,11.5364,11.523,11.5364,63600.0
2005-08-23 11:15:00,17.23,17.24,17.23,17.24,53200.0,11.5297,11.5364,11.5297,11.5364,53200.0
2005-08-23 11:20:00,17.24,17.25,17.24,17.24,35200.0,11.5364,11.5431,11.5364,11.5364,35200.0
2005-08-23 11:25:00,17.24,17.28,17.24,17.27,50800.0,11.5364,11.5632,11.5364,11.5565,50800.0
2005-08-23 11:30:00,17.27,17.27,17.26,17.27,22000.0,11.5565,11.5565,11.5498,11.5565,22000.0
2005-08-23 11:35:00,17.27,17.27,17.25,17.25,14800.0,11.5565,11.5565,11.5431,11.5431,14800.0
2005-08-23 11:40:00,17.25,17.25,17.22,17.22,28000.0,11.5431,11.5431,11.523,11.523,28000.0
2005-08-23 11:45:00,17.22,17.23,17.2,17.2,23200.0,11.523,11.5297,11.5097,11.5097,23200.0
2005-08-23 11:50:00,17.2,17.2,17.18,17.19,12800.0,11.5097,11.5097,11.4963,11.503,12800.0
2005-08-23 11:55:00,17.18,17.18,17.17,17.17,27600.0,11.4963,11.4963,11.4896,11.4896,27600.0
2005-08-23 12:00:00,17.17,17.17,17.14,17.14,49600.0,11.4896,11.4896,11.4695,11.4695,49600.0
2005-08-23 12:05:00,17.14,17.15,17.14,17.14,25200.0,11.4695,11.4762,11.4695,11.4695,25200.0
2005-08-23 12:10:00,17.14,17.15,17.14,17.14,52400.0,11.4695,11.4762,11.4695,11.4695,52400.0
2005-08-23 12:15:00,17.15,17.15,17.15,17.15,16400.0,11.4762,11.4762,11.4762,11.4762,16400.0
2005-08-23 12:20:00,17.14,17.14,17.13,17.13,38000.0,11.4695,11.4695,11.4628,11.4628,38000.0
2005-08-23 12:25:00,17.13,17.14,17.13,17.13,20800.0,11.4628,11.4695,11.4628,11.4628,20800.0
2005-08-23 12:30:00,17.12,17.14,17.12,17.13,11600.0,11.4561,11.4695,11.4561,11.4628,11600.0
2005-08-23 12:35:00,17.13,17.14,17.13,17.13,40800.0,11.4628,11.4695,11.4628,11.4628,40800.0
2005-08-23 12:40:00,17.14,17.14,17.13,17.14,48800.0,11.4695,11.4695,11.4628,11.4695,48800.0
2005-08-23 12:45:00,17.14,17.16,17.14,17.16,49600.0,11.4695,11.4829,11.4695,11.4829,49600.0
2005-08-23 12:50:00,17.16,17.16,17.15,17.15,35200.0,11.4829,11.4829,11.4762,11.4762,35200.0
2005-08-23 12:55:00,17.15,17.15,17.15,17.15,33600.0,11.4762,11.4762,11.4762,11.4762,33600.0
2005-08-23 13:00:00,17.15,17.16,17.15,17.16,55200.0,11.4762,11.4829,11.4762,11.4829,55200.0
2005-08-23 13:05:00,17.16,17.17,17.16,17.17,12000.0,11.4829,11.4896,11.4829,11.4896,12000.0
2005-08-23 13:10:00,17.18,17.18,17.17,17.17,8800.0,11.4963,11.4963,11.4896,11.4896,8800.0
2005-08-23 13:15:00,17.17,17.17,17.17,17.17,11200.0,11.4896,11.4896,11.4896,11.4896,11200.0
2005-08-23 13:20:00,17.17,17.17,17.17,17.17,29200.0,11.4896,11.4896,11.4896,11.4896,29200.0
2005-08-23 13:25:00,17.17,17.17,17.17,17.17,9200.0,11.4896,11.4896,11.4896,11.4896,9200.0
2005-08-23 13:30:00,17.17,17.18,17.17,17.18,28000.0,11.4896,11.4963,11.4896,11.4963,28000.0
2005-08-23 13:35:00,17.18,17.18,17.18,17.18,12000.0,11.4963,11.4963,11.4963,11.4963,12000.0
2005-08-23 13:40:00,17.18,17.21,17.18,17.21,39200.0,11.4963,11.5163,11.4963,11.5163,39200.0
2005-08-23 13:45:00,17.21,17.21,17.2,17.21,24400.0,11.5163,11.5163,11.5097,11.5163,24400.0
2005-08-23 13:50:00,17.21,17.22,17.21,17.22,23200.0,11.5163,11.523,11.5163,11.523,23200.0
2005-08-23 13:55:00,17.22,17.22,17.21,17.22,30400.0,11.523,11.523,11.5163,11.523,30400.0
2005-08-23 14:00:00,17.22,17.22,17.2,17.21,10000.0,11.523,11.523,11.5097,11.5163,10000.0
2005-08-23 14:05:00,17.21,17.22,17.2,17.22,15600.0,11.5163,11.523,11.5097,11.523,15600.0
2005-08-23 14:10:00,17.21,17.22,17.2,17.22,33600.0,11.5163,11.523,11.5097,11.523,33600.0
2005-08-23 14:15:00,17.22,17.23,17.22,17.22,7200.0,11.523,11.5297,11.523,11.523,7200.0
2005-08-23 14:20:00,17.22,17.24,17.22,17.23,35600.0,11.523,11.5364,11.523,11.5297,35600.0
2005-08-23 14:25:00,17.23,17.24,17.21,17.22,37600.0,11.5297,11.5364,11.5163,11.523,37600.0
2005-08-23 14:30:00,17.22,17.22,17.21,17.22,13600.0,11.523,11.523,11.5163,11.523,13600.0
2005-08-23 14:35:00,17.22,17.24,17.22,17.24,33600.0,11.523,11.5364,11.523,11.5364,33600.0
2005-08-23 14:40:00,17.23,17.24,17.23,17.23,25200.0,11.5297,11.5364,11.5297,11.5297,25200.0
2005-08-23 14:45:00,17.23,17.24,17.22,17.22,25200.0,11.5297,11.5364,11.523,11.523,25200.0
2005-08-23 14:50:00,17.23,17.23,17.21,17.22,37600.0,11.5297,11.5297,11.5163,11.523,37600.0
2005-08-23 14:55:00,17.22,17.23,17.22,17.23,271200.0,11.523,11.5297,11.523,11.5297,271200.0
2005-08-23 15:00:00,17.22,17.24,17.22,17.24,65200.0,11.523,11.5364,11.523,11.5364,65200.0
2005-08-23 15:05:00,17.23,17.23,17.21,17.21,161200.0,11.5297,11.5297,11.5163,11.5163,161200.0
2005-08-23 15:10:00,17.21,17.21,17.19,17.2,28000.0,11.5163,11.5163,11.503,11.5097,28000.0
2005-08-23 15:15:00,17.2,17.2,17.17,17.17,22000.0,11.5097,11.5097,11.4896,11.4896,22000.0
2005-08-23 15:20:00,17.17,17.17,17.16,17.17,24000.0,11.4896,11.4896,11.4829,11.4896,24000.0
2005-08-23 15:25:00,17.17,17.17,17.16,17.17,19600.0,11.4896,11.4896,11.4829,11.4896,19600.0
2005-08-23 15:30:00,17.16,17.17,17.16,17.16,77200.0,11.4829,11.4896,11.4829,11.4829,77200.0
2005-08-23 15:35:00,17.16,17.16,17.14,17.14,29200.0,11.4829,11.4829,11.4695,11.4695,29200.0
2005-08-23 15:40:00,17.14,17.14,17.12,17.13,56000.0,11.4695,11.4695,11.4561,11.4628,56000.0
2005-08-23 15:45:00,17.13,17.13,17.12,17.12,43600.0,11.4628,11.4628,11.4561,11.4561,43600.0
2005-08-23 15:50:00,17.12,17.12,17.11,17.12,66000.0,11.4561,11.4561,11.4494,11.4561,66000.0
2005-08-23 15:55:00,17.12,17.12,17.11,17.11,56800.0,11.4561,11.4561,11.4494,11.4494,56800.0
2005-08-24 09:30:00,17.07,17.07,17.05,17.06,47600.0,11.4227,11.4227,11.4093,11.416,47600.0
2005-08-24 09:35:00,17.06,17.08,17.03,17.04,69200.0,11.416,11.4294,11.3959,11.4026,69200.0
2005-08-24 09:40:00,17.05,17.06,17.0,17.01,58400.0,11.4093,11.416,11.3758,11.3825,58400.0
2005-08-24 09:45:00,17.01,17.04,16.98,17.01,62400.0,11.3825,11.4026,11.3624,11.3825,62400.0
2005-08-24 09:50:00,17.03,17.06,17.03,17.05,48800.0,11.3959,11.416,11.3959,11.4093,48800.0
2005-08-24 09:55:00,17.05,17.05,17.04,17.05,28000.0,11.4093,11.4093,11.4026,11.4093,28000.0
2005-08-24 10:00:00,17.05,17.07,17.04,17.04,62800.0,11.4093,11.4227,11.4026,11.4026,62800.0
2005-08-24 10:05:00,17.04,17.07,17.03,17.04,74400.0,11.4026,11.4227,11.3959,11.4026,74400.0
2005-08-24 10:10:00,17.04,17.07,17.03,17.04,40400.0,11.4026,11.4227,11.3959,11.4026,40400.0
2005-08-24 10:15:00,17.04,17.06,17.04,17.06,43600.0,11.4026,11.416,11.4026,11.416,43600.0
2005-08-24 10:20:00,17.07,17.08,17.06,17.08,32800.0,11.4227,11.4294,11.416,11.4294,32800.0
2005-08-24 10:25:00,17.08,17.12,17.08,17.12,38400.0,11.4294,11.4561,11.4294,11.4561,38400.0
2005-08-24 10:30:00,17.13,17.2,17.12,17.2,44400.0,11.4628,11.5097,11.4561,11.5097,44400.0
2005-08-24 10:35:00,17.2,17.23,17.2,17.21,67600.0,11.5097,11.5297,11.5097,11.5163,67600.0
2005-08-24 10:40:00,17.22,17.23,17.19,17.22,28400.0,11.523,11.5297,11.503,11.523,28400.0
2005-08-24 10:45:00,17.23,17.27,17.23,17.26,37600.0,11.5297,11.5565,11.5297,11.5498,37600.0
2005-08-24 10:50:00,17.26,17.28,17.25,17.27,53200.0,11.5498,11.5632,11.5431,11.5565,53200.0
2005-08-24 10:55:00,17.27,17.28,17.24,17.24,44000.0,11.5565,11.5632,11.5364,11.5364,44000.0
2005-08-24 11:00:00,17.23,17.23,17.22,17.23,11600.0,11.5297,11.5297,11.523,11.5297,11600.0
2005-08-24 11:05:00,17.21,17.21,17.16,17.16,32800.0,11.5163,11.5163,11.4829,11.4829,32800.0
2005-08-24 11:10:00,17.17,17.17,17.16,17.17,29200.0,11.4896,11.4896,11.4829,11.4896,29200.0
2005-08-24 11:15:00,17.17,17.18,17.16,17.17,16000.0,11.4896,11.4963,11.4829,11.4896,16000.0
2005-08-24 11:20:00,17.17,17.17,17.15,17.16,18400.0,11.4896,11.4896,11.4762,11.4829,18400.0
2005-08-24 11:25:00,17.16,17.16,17.14,17.14,14000.0,11.4829,11.4829,11.4695,11.4695,14000.0
2005-08-24 11:30:00,17.15,17.16,17.15,17.16,13200.0,11.4762,11.4829,11.4762,11.4829,13200.0
2005-08-24 11:35:00,17.15,17.16,17.15,17.16,15200.0,11.4762,11.4829,11.4762,11.4829,15200.0
2005-08-24 11:40:00,17.16,17.18,17.15,17.15,22000.0,11.4829,11.4963,11.4762,11.4762,22000.0
2005-08-24 11:45:00,17.15,17.15,17.13,17.15,25200.0,11.4762,11.4762,11.4628,11.4762,25200.0
2005-08-24 11:50:00,17.14,17.15,17.14,17.14,21200.0,11.4695,11.4762,11.4695,11.4695,21200.0
2005-08-24 11:55:00,17.15,17.2,17.15,17.17,12800.0,11.4762,11.5097,11.4762,11.4896,12800.0
2005-08-24 12:00:00,17.16,17.16,17.14,17.14,8000.0,11.4829,11.4829,11.4695,11.4695,8000.0
2005-08-24 12:05:00,17.15,17.17,17.15,17.16,8800.0,11.4762,11.4896,11.4762,11.4829,8800.0
2005-08-24 12:10:00,17.16,17.18,17.15,17.17,13600.0,11.4829,11.4963,11.4762,11.4896,13600.0
2005-08-24 12:15:00,17.16,17.18,17.16,17.17,11600.0,11.4829,11.4963,11.4829,11.4896,11600.0
2005-08-24 12:20:00,17.18,17.18,17.17,17.17,14400.0,11.4963,11.4963,11.4896,11.4896,14400.0
2005-08-24 12:25:00,17.17,17.21,17.17,17.2,31200.0,11.4896,11.5163,11.4896,11.5097,31200.0
2005-08-24 12:30:00,17.21,17.24,17.2,17.21,128400.0,11.5163,11.5364,11.5097,11.5163,128400.0
2005-08-24 12:35:00,17.22,17.22,17.21,17.22,2400.0,11.523,11.523,11.5163,11.523,2400.0
2005-08-24 12:40:00,17.21,17.22,17.21,17.22,8800.0,11.5163,11.523,11.5163,11.523,8800.0
2005-08-24 12:45:00,17.22,17.23,17.22,17.23,7600.0,11.523,11.5297,11.523,11.5297,7600.0
2005-08-24 12:50:00,17.23,17.25,17.22,17.25,18800.0,11.5297,11.5431,11.523,11.5431,18800.0
2005-08-24 12:55:00,17.25,17.25,17.24,17.25,8400.0,11.5431,11.5431,11.5364,11.5431,8400.0
2005-08-24 13:00:00,17.24,17.24,17.22,17.23,15200.0,11.5364,11.5364,11.523,11.5297,15200.0
2005-08-24 13:05:00,17.23,17.23,17.21,17.21,16400.0,11.5297,11.5297,11.5163,11.5163,16400.0
2005-08-24 13:10:00,17.22,17.22,17.2,17.21,24400.0,11.523,11.523,11.5097,11.5163,24400.0
2005-08-24 13:15:00,17.21,17.22,17.17,17.17,30800.0,11.5163,11.523,11.4896,11.4896,30800.0
2005-08-24 13:20:00,17.18,17.2,17.18,17.19,18400.0,11.4963,11.5097,11.4963,11.503,18400.0
2005-08-24 13:25:00,17.21,17.21,17.2,17.2,18000.0,11.5163,11.5163,11.5097,11.5097,18000.0
2005-08-24 13:30:00,17.2,17.2,17.2,17.2,23200.0,11.5097,11.5097,11.5097,11.5097,23200.0
2005-08-24 13:35:00,17.21,17.22,17.21,17.22,5600.0,11.5163,11.523,11.5163,11.523,5600.0
2005-08-24 13:40:00,17.21,17.22,17.2,17.21,14000.0,11.5163,11.523,11.5097,11.5163,14000.0
2005-08-24 13:45:00,17.21,17.21,17.19,17.19,9600.0,11.5163,11.5163,11.503,11.503,9600.0
2005-08-24 13:50:00,17.2,17.2,17.16,17.17,17200.0,11.5097,11.5097,11.4829,11.4896,17200.0
2005-08-24 13:55:00,17.18,17.21,17.18,17.2,12000.0,11.4963,11.5163,11.4963,11.5097,12000.0
2005-08-24 14:00:00,17.19,17.19,17.17,17.17,6400.0,11.503,11.503,11.4896,11.4896,6400.0
2005-08-24 14:05:00,17.18,17.2,17.17,17.2,15600.0,11.4963,11.5097,11.4896,11.5097,15600.0
2005-08-24 14:10:00,17.19,17.2,17.19,17.19,2800.0,11.503,11.5097,11.503,11.503,2800.0
2005-08-24 14:15:00,17.19,17.2,17.19,17.19,22400.0,11.503,11.5097,11.503,11.503,22400.0
2005-08-24 14:20:00,17.18,17.18,17.15,17.16,20400.0,11.4963,11.4963,11.4762,11.4829,20400.0
2005-08-24 14:25:00,17.17,17.18,17.16,17.18,15200.0,11.4896,11.4963,11.4829,11.4963,15200.0
2005-08-24 14:30:00,17.18,17.2,17.16,17.17,30800.0,11.4963,11.5097,11.4829,11.4896,30800.0
2005-08-24 14:35:00,17.17,17.18,17.16,17.17,22000.0,11.4896,11.4963,11.4829,11.4896,22000.0
2005-08-24 14:40:00,17.16,17.16,17.14,17.16,20800.0,11.4829,11.4829,11.4695,11.4829,20800.0
2005-08-24 14:45:00,17.16,17.16,17.12,17.13,26400.0,11.4829,11.4829,11.4561,11.4628,26400.0
2005-08-24 14:50:00,17.13,17.13,17.11,17.11,14800.0,11.4628,11.4628,11.4494,11.4494,14800.0
2005-08-24 14:55:00,17.12,17.13,17.09,17.1,34000.0,11.4561,11.4628,11.436,11.4427,34000.0
2005-08-24 15:00:00,17.1,17.11,17.08,17.09,43200.0,11.4427,11.4494,11.4294,11.436,43200.0
2005-08-24 15:05:00,17.09,17.09,17.07,17.07,24800.0,11.436,11.436,11.4227,11.4227,24800.0
2005-08-24 15:10:00,17.08,17.08,17.03,17.05,77600.0,11.4294,11.4294,11.3959,11.4093,77600.0
2005-08-24 15:15:00,17.04,17.07,17.04,17.07,52400.0,11.4026,11.4227,11.4026,11.4227,52400.0
2005-08-24 15:20:00,17.07,17.08,17.07,17.07,22400.0,11.4227,11.4294,11.4227,11.4227,22400.0
2005-08-24 15:25:00,17.07,17.08,17.06,17.08,59600.0,11.4227,11.4294,11.416,11.4294,59600.0
2005-08-24 15:30:00,17.08,17.08,17.05,17.05,59600.0,11.4294,11.4294,11.4093,11.4093,59600.0
2005-08-24 15:35:00,17.05,17.06,17.04,17.05,190000.0,11.4093,11.416,11.4026,11.4093,190000.0
2005-08-24 15:40:00,17.05,17.05,17.04,17.04,95600.0,11.4093,11.4093,11.4026,11.4026,95600.0
2005-08-24 15:45:00,17.04,17.05,17.03,17.03,136000.0,11.4026,11.4093,11.3959,11.3959,136000.0
2005-08-24 15:50:00,17.03,17.07,17.03,17.05,235600.0,11.3959,11.4227,11.3959,11.4093,235600.0
2005-08-24 15:55:00,17.06,17.1,17.05,17.1,334800.0,11.416,11.4427,11.4093,11.4427,334800.0
2005-08-25 09:30:00,17.09,17.1,17.04,17.06,170400.0,11.436,11.4427,11.4026,11.416,170400.0
2005-08-25 09:35:00,17.06,17.08,17.05,17.08,14800.0,11.416,11.4294,11.4093,11.4294,14800.0
2005-08-25 09:40:00,17.07,17.1,17.07,17.08,47200.0,11.4227,11.4427,11.4227,11.4294,47200.0
2005-08-25 09:45:00,17.08,17.09,17.03,17.03,66800.0,11.4294,11.436,11.3959,11.3959,66800.0
2005-08-25 09:50:00,17.03,17.04,16.96,16.96,60400.0,11.3959,11.4026,11.3491,11.3491,60400.0
2005-08-25 09:55:00,16.96,16.97,16.89,16.9,133200.0,11.3491,11.3557,11.3022,11.3089,133200.0
2005-08-25 10:00:00,16.9,16.95,16.9,16.91,141200.0,11.3089,11.3424,11.3089,11.3156,141200.0
2005-08-25 10:05:00,16.91,16.98,16.91,16.98,106800.0,11.3156,11.3624,11.3156,11.3624,106800.0
2005-08-25 10:10:00,16.98,17.01,16.98,17.01,36000.0,11.3624,11.3825,11.3624,11.3825,36000.0
2005-08-25 10:15:00,17.0,17.04,17.0,17.03,35200.0,11.3758,11.4026,11.3758,11.3959,35200.0
2005-08-25 10:20:00,17.04,17.05,17.03,17.05,38000.0,11.4026,11.4093,11.3959,11.4093,38000.0
2005-08-25 10:25:00,17.05,17.07,17.05,17.07,44800.0,11.4093,11.4227,11.4093,11.4227,44800.0
2005-08-25 10:30:00,17.07,17.12,17.07,17.1,42400.0,11.4227,11.4561,11.4227,11.4427,42400.0
2005-08-25 10:35:00,17.11,17.11,17.1,17.11,36400.0,11.4494,11.4494,11.4427,11.4494,36400.0
2005-08-25 10:40:00,17.11,17.12,17.11,17.11,35200.0,11.4494,11.4561,11.4494,11.4494,35200.0
2005-08-25 10:45:00,17.11,17.11,17.07,17.08,56800.0,11.4494,11.4494,11.4227,11.4294,56800.0
2005-08-25 10:50:00,17.08,17.11,17.08,17.1,75200.0,11.4294,11.4494,11.4294,11.4427,75200.0
2005-08-25 10:55:00,17.1,17.11,17.09,17.1,54800.0,11.4427,11.4494,11.436,11.4427,54800.0
2005-08-25 11:00:00,17.11,17.14,17.11,17.12,59600.0,11.4494,11.4695,11.4494,11.4561,59600.0
2005-08-25 11:05:00,17.12,17.13,17.1,17.1,41600.0,11.4561,11.4628,11.4427,11.4427,41600.0
2005-08-25 11:10:00,17.11,17.15,17.11,17.15,65600.0,11.4494,11.4762,11.4494,11.4762,65600.0
2005-08-25 11:15:00,17.15,17.16,17.15,17.15,21200.0,11.4762,11.4829,11.4762,11.4762,21200.0
2005-08-25 11:20:00,17.15,17.16,17.14,17.14,16400.0,11.4762,11.4829,11.4695,11.4695,16400.0
2005-08-25 11:25:00,17.16,17.16,17.14,17.14,30000.0,11.4829,11.4829,11.4695,11.4695,30000.0
2005-08-25 11:30:00,17.15,17.15,17.12,17.12,35200.0,11.4762,11.4762,11.4561,11.4561,35200.0
2005-08-25 11:35:00,17.12,17.12,17.09,17.09,68800.0,11.4561,11.4561,11.436,11.436,68800.0
2005-08-25 11:40:00,17.09,17.1,17.07,17.07,73200.0,11.436,11.4427,11.4227,11.4227,73200.0
2005-08-25 11:45:00,17.07,17.08,17.07,17.08,46800.0,11.4227,11.4294,11.4227,11.4294,46800.0
2005-08-25 11:50:00,17.08,17.1,17.08,17.1,31200.0,11.4294,11.4427,11.4294,11.4427,31200.0
2005-08-25 11:55:00,17.1,17.11,17.1,17.11,10000.0,11.4427,11.4494,11.4427,11.4494,10000.0
2005-08-25 12:00:00,17.11,17.11,17.09,17.09,22000.0,11.4494,11.4494,11.436,11.436,22000.0
2005-08-25 12:05:00,17.09,17.09,17.08,17.08,34800.0,11.436,11.436,11.4294,11.4294,34800.0
2005-08-25 12:10:00,17.09,17.1,17.09,17.09,12400.0,11.436,11.4427,11.436,11.436,12400.0
2005-08-25 12:15:00,17.09,17.1,17.08,17.08,31600.0,11.436,11.4427,11.4294,11.4294,31600.0
2005-08-25 12:20:00,17.09,17.09,17.07,17.08,31200.0,11.436,11.436,11.4227,11.4294,31200.0
2005-08-25 12:25:00,17.08,17.1,17.07,17.1,19600.0,11.4294,11.4427,11.4227,11.4427,19600.0
2005-08-25 12:30:00,17.09,17.1,17.09,17.09,36000.0,11.436,11.4427,11.436,11.436,36000.0
2005-08-25 12:35:00,17.09,17.09,17.08,17.09,20000.0,11.436,11.436,11.4294,11.436,20000.0
2005-08-25 12:40:00,17.09,17.1,17.09,17.1,15600.0,11.436,11.4427,11.436,11.4427,15600.0
2005-08-25 12:45:00,17.1,17.11,17.1,17.11,28800.0,11.4427,11.4494,11.4427,11.4494,28800.0
2005-08-25 12:50:00,17.11,17.15,17.11,17.15,18800.0,11.4494,11.4762,11.4494,11.4762,18800.0
2005-08-25 12:55:00,17.14,17.16,17.14,17.15,27600.0,11.4695,11.4829,11.4695,11.4762,27600.0
2005-08-25 13:00:00,17.15,17.16,17.15,17.15,44800.0,11.4762,11.4829,11.4762,11.4762,44800.0
2005-08-25 13:05:00,17.15,17.16,17.15,17.16,24400.0,11.4762,11.4829,11.4762,11.4829,24400.0
2005-08-25 13:10:00,17.16,17.16,17.15,17.15,30000.0,11.4829,11.4829,11.4762,11.4762,30000.0
2005-08-25 13:15:00,17.15,17.16,17.15,17.15,59200.0,11.4762,11.4829,11.4762,11.4762,59200.0
2005-08-25 13:20:00,17.14,17.15,17.14,17.15,35600.0,11.4695,11.4762,11.4695,11.4762,35600.0
2005-08-25 13:25:00,17.15,17.16,17.15,17.16,68000.0,11.4762,11.4829,11.4762,11.4829,68000.0
2005-08-25 13:30:00,17.16,17.19,17.16,17.18,97200.0,11.4829,11.503,11.4829,11.4963,97200.0
2005-08-25 13:35:00,17.17,17.18,17.15,17.16,38400.0,11.4896,11.4963,11.4762,11.4829,38400.0
2005-08-25 13:40:00,17.16,17.17,17.16,17.17,28400.0,11.4829,11.4896,11.4829,11.4896,28400.0
2005-08-25 13:45:00,17.17,17.18,17.17,17.17,14800.0,11.4896,11.4963,11.4896,11.4896,14800.0
2005-08-25 13:50:00,17.17,17.18,17.17,17.18,15200.0,11.4896,11.4963,11.4896,11.4963,15200.0
2005-08-25 13:55:00,17.18,17.18,17.17,17.18,24000.0,11.4963,11.4963,11.4896,11.4963,24000.0
2005-08-25 14:00:00,17.18,17.18,17.17,17.17,33200.0,11.4963,11.4963,11.4896,11.4896,33200.0
2005-08-25 14:05:00,17.17,17.18,17.17,17.18,14000.0,11.4896,11.4963,11.4896,11.4963,14000.0
2005-08-25 14:10:00,17.18,17.18,17.17,17.17,25600.0,11.4963,11.4963,11.4896,11.4896,25600.0
2005-08-25 14:15:00,17.17,17.18,17.17,17.18,24400.0,11.4896,11.4963,11.4896,11.4963,24400.0
2005-08-25 14:20:00,17.18,17.19,17.18,17.19,42000.0,11.4963,11.503,11.4963,11.503,42000.0
2005-08-25 14:25:00,17.18,17.2,17.18,17.2,28400.0,11.4963,11.5097,11.4963,11.5097,28400.0
2005-08-25 14:30:00,17.2,17.21,17.2,17.21,14400.0,11.5097,11.5163,11.5097,11.5163,14400.0
2005-08-25 14:35:00,17.21,17.21,17.21,17.21,51200.0,11.5163,11.5163,11.5163,11.5163,51200.0
2005-08-25 14:40:00,17.21,17.24,17.21,17.24,68400.0,11.5163,11.5364,11.5163,11.5364,68400.0
2005-08-25 14:45:00,17.24,17.26,17.24,17.24,68400.0,11.5364,11.5498,11.5364,11.5364,68400.0
2005-08-25 14:50:00,17.24,17.25,17.24,17.25,54400.0,11.5364,11.5431,11.5364,11.5431,54400.0
2005-08-25 14:55:00,17.26,17.3,17.26,17.3,78800.0,11.5498,11.5766,11.5498,11.5766,78800.0
2005-08-25 15:00:00,17.3,17.3,17.29,17.3,77600.0,11.5766,11.5766,11.5699,11.5766,77600.0
2005-08-25 15:05:00,17.3,17.31,17.3,17.3,121600.0,11.5766,11.5833,11.5766,11.5766,121600.0
2005-08-25 15:10:00,17.3,17.32,17.3,17.31,126800.0,11.5766,11.59,11.5766,11.5833,126800.0
2005-08-25 15:15:00,17.31,17.33,17.31,17.33,86800.0,11.5833,11.5966,11.5833,11.5966,86800.0
2005-08-25 15:20:00,17.33,17.34,17.32,17.34,78800.0,11.5966,11.6033,11.59,11.6033,78800.0
2005-08-25 15:25:00,17.34,17.34,17.3,17.3,93200.0,11.6033,11.6033,11.5766,11.5766,93200.0
2005-08-25 15:30:00,17.3,17.3,17.28,17.29,122400.0,11.5766,11.5766,11.5632,11.5699,122400.0
2005-08-25 15:35:00,17.29,17.29,17.27,17.27,108000.0,11.5699,11.5699,11.5565,11.5565,108000.0
2005-08-25 15:40:00,17.28,17.28,17.27,17.28,48800.0,11.5632,11.5632,11.5565,11.5632,48800.0
2005-08-25 15:45:00,17.29,17.29,17.28,17.29,91200.0,11.5699,11.5699,11.5632,11.5699,91200.0
2005-08-25 15:50:00,17.29,17.29,17.26,17.27,131200.0,11.5699,11.5699,11.5498,11.5565,131200.0
2005-08-25 15:55:00,17.27,17.27,17.27,17.27,89200.0,11.5565,11.5565,11.5565,11.5565,89200.0
2005-08-26 09:30:00,17.23,17.25,17.22,17.22,51600.0,11.5297,11.5431,11.523,11.523,51600.0
2005-08-26 09:35:00,17.23,17.23,17.21,17.21,22000.0,11.5297,11.5297,11.5163,11.5163,22000.0
2005-08-26 09:40:00,17.21,17.21,17.18,17.2,22400.0,11.5163,11.5163,11.4963,11.5097,22400.0
2005-08-26 09:45:00,17.19,17.19,17.17,17.17,69600.0,11.503,11.503,11.4896,11.4896,69600.0
2005-08-26 09:50:00,17.18,17.21,17.17,17.19,85600.0,11.4963,11.5163,11.4896,11.503,85600.0
2005-08-26 09:55:00,17.19,17.24,17.19,17.2,57200.0,11.503,11.5364,11.503,11.5097,57200.0
2005-08-26 10:00:00,17.22,17.22,17.18,17.19,72000.0,11.523,11.523,11.4963,11.503,72000.0
2005-08-26 10:05:00,17.19,17.25,17.19,17.24,58800.0,11.503,11.5431,11.503,11.5364,58800.0
2005-08-26 10:10:00,17.24,17.24,17.2,17.23,52000.0,11.5364,11.5364,11.5097,11.5297,52000.0
2005-08-26 10:15:00,17.23,17.25,17.22,17.22,40400.0,11.5297,11.5431,11.523,11.523,40400.0
2005-08-26 10:20:00,17.22,17.26,17.22,17.25,38800.0,11.523,11.5498,11.523,11.5431,38800.0
2005-08-26 10:25:00,17.24,17.27,17.24,17.27,33600.0,11.5364,11.5565,11.5364,11.5565,33600.0
2005-08-26 10:30:00,17.27,17.29,17.27,17.29,35600.0,11.5565,11.5699,11.5565,11.5699,35600.0
2005-08-26 10:35:00,17.29,17.31,17.29,17.31,42400.0,11.5699,11.5833,11.5699,11.5833,42400.0
2005-08-26 10:40:00,17.31,17.31,17.27,17.28,52800.0,11.5833,11.5833,11.5565,11.5632,52800.0
2005-08-26 10:45:00,17.28,17.29,17.26,17.26,22800.0,11.5632,11.5699,11.5498,11.5498,22800.0
2005-08-26 10:50:00,17.26,17.28,17.25,17.27,24800.0,11.5498,11.5632,11.5431,11.5565,24800.0
2005-08-26 10:55:00,17.27,17.29,17.26,17.29,31200.0,11.5565,11.5699,11.5498,11.5699,31200.0
2005-08-26 11:00:00,17.29,17.29,17.28,17.28,23600.0,11.5699,11.5699,11.5632,11.5632,23600.0
2005-08-26 11:05:00,17.28,17.29,17.27,17.28,35200.0,11.5632,11.5699,11.5565,11.5632,35200.0
2005-08-26 11:10:00,17.29,17.29,17.28,17.29,54400.0,11.5699,11.5699,11.5632,11.5699,54400.0
2005-08-26 11:15:00,17.28,17.28,17.26,17.28,20400.0,11.5632,11.5632,11.5498,11.5632,20400.0
2005-08-26 11:20:00,17.28,17.28,17.25,17.26,20400.0,11.5632,11.5632,11.5431,11.5498,20400.0
2005-08-26 11:25:00,17.26,17.27,17.25,17.25,23200.0,11.5498,11.5565,11.5431,11.5431,23200.0
2005-08-26 11:30:00,17.25,17.27,17.25,17.25,28400.0,11.5431,11.5565,11.5431,11.5431,28400.0
2005-08-26 11:35:00,17.25,17.26,17.25,17.25,29200.0,11.5431,11.5498,11.5431,11.5431,29200.0
2005-08-26 11:40:00,17.25,17.25,17.25,17.25,57600.0,11.5431,11.5431,11.5431,11.5431,57600.0
2005-08-26 11:45:00,17.25,17.25,17.24,17.24,32800.0,11.5431,11.5431,11.5364,11.5364,32800.0
2005-08-26 11:50:00,17.24,17.24,17.24,17.24,24000.0,11.5364,11.5364,11.5364,11.5364,24000.0
2005-08-26 11:55:00,17.24,17.25,17.24,17.25,12000.0,11.5364,11.5431,11.5364,11.5431,12000.0
2005-08-26 12:00:00,17.25,17.27,17.25,17.27,35600.0,11.5431,11.5565,11.5431,11.5565,35600.0
2005-08-26 12:05:00,17.27,17.28,17.27,17.27,25600.0,11.5565,11.5632,11.5565,11.5565,25600.0
2005-08-26 12:10:00,17.27,17.28,17.27,17.27,47200.0,11.5565,11.5632,11.5565,11.5565,47200.0
2005-08-26 12:15:00,17.27,17.28,17.27,17.27,52800.0,11.5565,11.5632,11.5565,11.5565,52800.0
2005-08-26 12:20:00,17.28,17.28,17.27,17.27,40400.0,11.5632,11.5632,11.5565,11.5565,40400.0
2005-08-26 12:25:00,17.27,17.27,17.27,17.27,53200.0,11.5565,11.5565,11.5565,11.5565,53200.0
2005-08-26 12:30:00,17.27,17.29,17.27,17.28,45200.0,11.5565,11.5699,11.5565,11.5632,45200.0
2005-08-26 12:35:00,17.27,17.28,17.27,17.28,36000.0,11.5565,11.5632,11.5565,11.5632,36000.0
2005-08-26 12:40:00,17.28,17.28,17.26,17.28,23600.0,11.5632,11.5632,11.5498,11.5632,23600.0
2005-08-26 12:45:00,17.28,17.28,17.25,17.25,25600.0,11.5632,11.5632,11.5431,11.5431,25600.0
2005-08-26 12:50:00,17.25,17.26,17.24,17.25,44000.0,11.5431,11.5498,11.5364,11.5431,44000.0
2005-08-26 12:55:00,17.24,17.26,17.23,17.26,42800.0,11.5364,11.5498,11.5297,11.5498,42800.0
2005-08-26 13:00:00,17.26,17.27,17.25,17.27,29200.0,11.5498,11.5565,11.5431,11.5565,29200.0
2005-08-26 13:05:00,17.27,17.27,17.24,17.25,27200.0,11.5565,11.5565,11.5364,11.5431,27200.0
2005-08-26 13:10:00,17.25,17.25,17.22,17.23,48800.0,11.5431,11.5431,11.523,11.5297,48800.0
2005-08-26 13:15:00,17.23,17.26,17.23,17.25,34800.0,11.5297,11.5498,11.5297,11.5431,34800.0
2005-08-26 13:20:00,17.25,17.25,17.23,17.24,33200.0,11.5431,11.5431,11.5297,11.5364,33200.0
2005-08-26 13:25:00,17.24,17.25,17.23,17.25,35200.0,11.5364,11.5431,11.5297,11.5431,35200.0
2005-08-26 13:30:00,17.25,17.25,17.25,17.25,66400.0,11.5431,11.5431,11.5431,11.5431,66400.0
2005-08-26 13:35:00,17.25,17.26,17.25,17.25,19200.0,11.5431,11.5498,11.5431,11.5431,19200.0
2005-08-26 13:40:00,17.25,17.26,17.25,17.25,12400.0,11.5431,11.5498,11.5431,11.5431,12400.0
2005-08-26 13:45:00,17.25,17.25,17.25,17.25,12000.0,11.5431,11.5431,11.5431,11.5431,12000.0
2005-08-26 13:50:00,17.25,17.28,17.25,17.26,33200.0,11.5431,11.5632,11.5431,11.5498,33200.0
2005-08-26 13:55:00,17.26,17.26,17.26,17.26,6000.0,11.5498,11.5498,11.5498,11.5498,6000.0
2005-08-26 14:00:00,17.25,17.25,17.23,17.24,33600.0,11.5431,11.5431,11.5297,11.5364,33600.0
2005-08-26 14:05:00,17.24,17.25,17.24,17.25,14400.0,11.5364,11.5431,11.5364,11.5431,14400.0
2005-08-26 14:10:00,17.25,17.25,17.22,17.25,26400.0,11.5431,11.5431,11.523,11.5431,26400.0
2005-08-26 14:15:00,17.25,17.26,17.25,17.25,14400.0,11.5431,11.5498,11.5431,11.5431,14400.0
2005-08-26 14:20:00,17.25,17.3,17.25,17.29,61600.0,11.5431,11.5766,11.5431,11.5699,61600.0
2005-08-26 14:25:00,17.29,17.35,17.29,17.35,85200.0,11.5699,11.61,11.5699,11.61,85200.0
2005-08-26 14:30:00,17.35,17.36,17.35,17.35,88000.0,11.61,11.6167,11.61,11.61,88000.0
2005-08-26 14:35:00,17.35,17.37,17.35,17.36,56800.0,11.61,11.6234,11.61,11.6167,56800.0
2005-08-26 14:40:00,17.36,17.39,17.36,17.39,57200.0,11.6167,11.6368,11.6167,11.6368,57200.0
2005-08-26 14:45:00,17.38,17.39,17.38,17.39,46400.0,11.6301,11.6368,11.6301,11.6368,46400.0
2005-08-26 14:50:00,17.39,17.39,17.36,17.37,53200.0,11.6368,11.6368,11.6167,11.6234,53200.0
2005-08-26 14:55:00,17.37,17.37,17.36,17.36,49600.0,11.6234,11.6234,11.6167,11.6167,49600.0
2005-08-26 15:00:00,17.36,17.37,17.36,17.37,61200.0,11.6167,11.6234,11.6167,11.6234,61200.0
2005-08-26 15:05:00,17.37,17.4,17.37,17.39,49200.0,11.6234,11.6435,11.6234,11.6368,49200.0
2005-08-26 15:10:00,17.39,17.39,17.36,17.36,34400.0,11.6368,11.6368,11.6167,11.6167,34400.0
2005-08-26 15:15:00,17.36,17.38,17.36,17.38,114400.0,11.6167,11.6301,11.6167,11.6301,114400.0
2005-08-26 15:20:00,17.38,17.38,17.36,17.38,64800.0,11.6301,11.6301,11.6167,11.6301,64800.0
2005-08-26 15:25:00,17.38,17.38,17.36,17.36,60800.0,11.6301,11.6301,11.6167,11.6167,60800.0
2005-08-26 15:30:00,17.36,17.36,17.36,17.36,18800.0,11.6167,11.6167,11.6167,11.6167,18800.0
2005-08-26 15:35:00,17.35,17.36,17.35,17.35,46000.0,11.61,11.6167,11.61,11.61,46000.0
2005-08-26 15:40:00,17.35,17.36,17.33,17.33,60000.0,11.61,11.6167,11.5966,11.5966,60000.0
2005-08-26 15:45:00,17.33,17.34,17.32,17.34,63600.0,11.5966,11.6033,11.59,11.6033,63600.0
2005-08-26 15:50:00,17.34,17.34,17.33,17.33,24000.0,11.6033,11.6033,11.5966,11.5966,24000.0
2005-08-26 15:55:00,17.33,17.33,17.31,17.31,74000.0,11.5966,11.5966,11.5833,11.5833,74000.0
2005-08-29 09:30:00,17.15,17.2,17.14,17.15,117600.0,11.4762,11.5097,11.4695,11.4762,117600.0
2005-08-29 09:35:00,17.14,17.19,17.11,17.13,54000.0,11.4695,11.503,11.4494,11.4628,54000.0
2005-08-29 09:40:00,17.13,17.16,17.1,17.14,211600.0,11.4628,11.4829,11.4427,11.4695,211600.0
2005-08-29 09:45:00,17.14,17.18,17.12,17.18,268400.0,11.4695,11.4963,11.4561,11.4963,268400.0
2005-08-29 09:50:00,17.18,17.2,17.18,17.2,77600.0,11.4963,11.5097,11.4963,11.5097,77600.0
2005-08-29 09:55:00,17.2,17.2,17.18,17.2,22400.0,11.5097,11.5097,11.4963,11.5097,22400.0
2005-08-29 10:00:00,17.2,17.21,17.18,17.19,45200.0,11.5097,11.5163,11.4963,11.503,45200.0
2005-08-29 10:05:00,17.19,17.2,17.18,17.19,38400.0,11.503,11.5097,11.4963,11.503,38400.0
2005-08-29 10:10:00,17.2,17.26,17.19,17.25,52000.0,11.5097,11.5498,11.503,11.5431,52000.0
2005-08-29 10:15:00,17.25,17.28,17.25,17.27,49200.0,11.5431,11.5632,11.5431,11.5565,49200.0
2005-08-29 10:20:00,17.27,17.27,17.25,17.26,30400.0,11.5565,11.5565,11.5431,11.5498,30400.0
2005-08-29 10:25:00,17.26,17.26,17.23,17.23,71600.0,11.5498,11.5498,11.5297,11.5297,71600.0
2005-08-29 10:30:00,17.22,17.23,17.2,17.21,72400.0,11.523,11.5297,11.5097,11.5163,72400.0
2005-08-29 10:35:00,17.21,17.23,17.2,17.22,42800.0,11.5163,11.5297,11.5097,11.523,42800.0
2005-08-29 10:40:00,17.21,17.22,17.2,17.22,29200.0,11.5163,11.523,11.5097,11.523,29200.0
2005-08-29 10:45:00,17.21,17.23,17.21,17.23,18800.0,11.5163,11.5297,11.5163,11.5297,18800.0
2005-08-29 10:50:00,17.22,17.23,17.21,17.22,34400.0,11.523,11.5297,11.5163,11.523,34400.0
2005-08-29 10:55:00,17.22,17.22,17.22,17.22,9600.0,11.523,11.523,11.523,11.523,9600.0
2005-08-29 11:00:00,17.22,17.24,17.22,17.23,49600.0,11.523,11.5364,11.523,11.5297,49600.0
2005-08-29 11:05:00,17.24,17.26,17.23,17.25,83200.0,11.5364,11.5498,11.5297,11.5431,83200.0
2005-08-29 11:10:00,17.26,17.26,17.25,17.26,13200.0,11.5498,11.5498,11.5431,11.5498,13200.0
2005-08-29 11:15:00,17.26,17.27,17.25,17.27,21600.0,11.5498,11.5565,11.5431,11.5565,21600.0
2005-08-29 11:20:00,17.27,17.28,17.26,17.26,42400.0,11.5565,11.5632,11.5498,11.5498,42400.0
2005-08-29 11:25:00,17.26,17.27,17.25,17.26,20800.0,11.5498,11.5565,11.5431,11.5498,20800.0
2005-08-29 11:30:00,17.26,17.28,17.26,17.27,16800.0,11.5498,11.5632,11.5498,11.5565,16800.0
2005-08-29 11:35:00,17.27,17.31,17.27,17.31,48400.0,11.5565,11.5833,11.5565,11.5833,48400.0
2005-08-29 11:40:00,17.31,17.33,17.31,17.33,20400.0,11.5833,11.5966,11.5833,11.5966,20400.0
2005-08-29 11:45:00,17.33,17.33,17.29,17.3,31600.0,11.5966,11.5966,11.5699,11.5766,31600.0
2005-08-29 11:50:00,17.3,17.32,17.27,17.27,20400.0,11.5766,11.59,11.5565,11.5565,20400.0
2005-08-29 11:55:00,17.26,17.28,17.25,17.25,35200.0,11.5498,11.5632,11.5431,11.5431,35200.0
2005-08-29 12:00:00,17.25,17.25,17.22,17.22,20400.0,11.5431,11.5431,11.523,11.523,20400.0
2005-08-29 12:05:00,17.21,17.22,17.2,17.21,16800.0,11.5163,11.523,11.5097,11.5163,16800.0
2005-08-29 12:10:00,17.2,17.22,17.18,17.22,28400.0,11.5097,11.523,11.4963,11.523,28400.0
2005-08-29 12:15:00,17.23,17.25,17.22,17.22,25200.0,11.5297,11.5431,11.523,11.523,25200.0
2005-08-29 12:20:00,17.23,17.24,17.23,17.23,8400.0,11.5297,11.5364,11.5297,11.5297,8400.0
2005-08-29 12:25:00,17.23,17.23,17.22,17.23,16800.0,11.5297,11.5297,11.523,11.5297,16800.0
2005-08-29 12:30:00,17.22,17.22,17.2,17.21,20400.0,11.523,11.523,11.5097,11.5163,20400.0
2005-08-29 12:35:00,17.21,17.21,17.2,17.2,10000.0,11.5163,11.5163,11.5097,11.5097,10000.0
2005-08-29 12:40:00,17.21,17.21,17.19,17.21,25200.0,11.5163,11.5163,11.503,11.5163,25200.0
2005-08-29 12:45:00,17.2,17.21,17.2,17.2,11600.0,11.5097,11.5163,11.5097,11.5097,11600.0
2005-08-29 12:50:00,17.2,17.2,17.19,17.2,8800.0,11.5097,11.5097,11.503,11.5097,8800.0
2005-08-29 12:55:00,17.2,17.24,17.19,17.24,34000.0,11.5097,11.5364,11.503,11.5364,34000.0
2005-08-29 13:00:00,17.24,17.29,17.24,17.29,65600.0,11.5364,11.5699,11.5364,11.5699,65600.0
2005-08-29 13:05:00,17.29,17.3,17.29,17.3,25600.0,11.5699,11.5766,11.5699,11.5766,25600.0
2005-08-29 13:10:00,17.31,17.34,17.3,17.33,36000.0,11.5833,11.6033,11.5766,11.5966,36000.0
2005-08-29 13:15:00,17.34,17.34,17.32,17.33,46800.0,11.6033,11.6033,11.59,11.5966,46800.0
2005-08-29 13:20:00,17.32,17.33,17.31,17.33,63200.0,11.59,11.5966,11.5833,11.5966,63200.0
2005-08-29 13:25:00,17.33,17.33,17.3,17.3,22000.0,11.5966,11.5966,11.5766,11.5766,22000.0
2005-08-29 13:30:00,17.3,17.3,17.29,17.3,30000.0,11.5766,11.5766,11.5699,11.5766,30000.0
2005-08-29 13:35:00,17.3,17.31,17.3,17.31,14400.0,11.5766,11.5833,11.5766,11.5833,14400.0
2005-08-29 13:40:00,17.31,17.35,17.31,17.34,48000.0,11.5833,11.61,11.5833,11.6033,48000.0
2005-08-29 13:45:00,17.34,17.37,17.34,17.37,39200.0,11.6033,11.6234,11.6033,11.6234,39200.0
2005-08-29 13:50:00,17.36,17.37,17.34,17.34,51600.0,11.6167,11.6234,11.6033,11.6033,51600.0
2005-08-29 13:55:00,17.34,17.34,17.33,17.34,138800.0,11.6033,11.6033,11.5966,11.6033,138800.0
2005-08-29 14:00:00,17.34,17.34,17.33,17.33,26800.0,11.6033,11.6033,11.5966,11.5966,26800.0
2005-08-29 14:05:00,17.33,17.33,17.33,17.33,37600.0,11.5966,11.5966,11.5966,11.5966,37600.0
2005-08-29 14:10:00,17.33,17.33,17.3,17.3,98400.0,11.5966,11.5966,11.5766,11.5766,98400.0
2005-08-29 14:15:00,17.3,17.3,17.28,17.28,46400.0,11.5766,11.5766,11.5632,11.5632,46400.0
2005-08-29 14:20:00,17.28,17.29,17.27,17.28,28400.0,11.5632,11.5699,11.5565,11.5632,28400.0
2005-08-29 14:25:00,17.28,17.3,17.28,17.3,12400.0,11.5632,11.5766,11.5632,11.5766,12400.0
2005-08-29 14:30:00,17.3,17.3,17.27,17.27,28800.0,11.5766,11.5766,11.5565,11.5565,28800.0
2005-08-29 14:35:00,17.27,17.27,17.26,17.27,35200.0,11.5565,11.5565,11.5498,11.5565,35200.0
2005-08-29 14:40:00,17.28,17.3,17.27,17.29,46800.0,11.5632,11.5766,11.5565,11.5699,46800.0
2005-08-29 14:45:00,17.29,17.29,17.28,17.28,14400.0,11.5699,11.5699,11.5632,11.5632,14400.0
2005-08-29 14:50:00,17.28,17.28,17.27,17.27,18000.0,11.5632,11.5632,11.5565,11.5565,18000.0
2005-08-29 14:55:00,17.27,17.29,17.27,17.28,23600.0,11.5565,11.5699,11.5565,11.5632,23600.0
2005-08-29 15:00:00,17.28,17.29,17.27,17.29,44400.0,11.5632,11.5699,11.5565,11.5699,44400.0
2005-08-29 15:05:00,17.29,17.31,17.29,17.31,35200.0,11.5699,11.5833,11.5699,11.5833,35200.0
2005-08-29 15:10:00,17.3,17.3,17.29,17.29,8400.0,11.5766,11.5766,11.5699,11.5699,8400.0
2005-08-29 15:15:00,17.29,17.29,17.28,17.29,52400.0,11.5699,11.5699,11.5632,11.5699,52400.0
2005-08-29 15:20:00,17.29,17.29,17.28,17.29,24400.0,11.5699,11.5699,11.5632,11.5699,24400.0
2005-08-29 15:25:00,17.29,17.3,17.28,17.3,24800.0,11.5699,11.5766,11.5632,11.5766,24800.0
2005-08-29 15:30:00,17.3,17.3,17.29,17.3,20800.0,11.5766,11.5766,11.5699,11.5766,20800.0
2005-08-29 15:35:00,17.3,17.32,17.3,17.31,53200.0,11.5766,11.59,11.5766,11.5833,53200.0
2005-08-29 15:40:00,17.31,17.31,17.3,17.3,109600.0,11.5833,11.5833,11.5766,11.5766,109600.0
2005-08-29 15:45:00,17.3,17.3,17.29,17.29,54400.0,11.5766,11.5766,11.5699,11.5699,54400.0
2005-08-29 15:50:00,17.29,17.3,17.28,17.29,99600.0,11.5699,11.5766,11.5632,11.5699,99600.0
2005-08-29 15:55:00,17.29,17.3,17.29,17.3,52800.0,11.5699,11.5766,11.5699,11.5766,52800.0
2005-08-30 09:30:00,17.21,17.23,17.18,17.22,76400.0,11.5163,11.5297,11.4963,11.523,76400.0
2005-08-30 09:35:00,17.22,17.25,17.2,17.25,28400.0,11.523,11.5431,11.5097,11.5431,28400.0
2005-08-30 09:40:00,17.25,17.26,17.21,17.21,20800.0,11.5431,11.5498,11.5163,11.5163,20800.0
2005-08-30 09:45:00,17.21,17.21,17.16,17.18,128800.0,11.5163,11.5163,11.4829,11.4963,128800.0
2005-08-30 09:50:00,17.18,17.19,17.15,17.15,39200.0,11.4963,11.503,11.4762,11.4762,39200.0
2005-08-30 09:55:00,17.16,17.17,17.15,17.16,36000.0,11.4829,11.4896,11.4762,11.4829,36000.0
2005-08-30 10:00:00,17.15,17.18,17.14,17.15,75600.0,11.4762,11.4963,11.4695,11.4762,75600.0
2005-08-30 10:05:00,17.16,17.17,17.11,17.13,37600.0,11.4829,11.4896,11.4494,11.4628,37600.0
2005-08-30 10:10:00,17.11,17.13,17.1,17.1,58800.0,11.4494,11.4628,11.4427,11.4427,58800.0
2005-08-30 10:15:00,17.1,17.11,17.08,17.08,62000.0,11.4427,11.4494,11.4294,11.4294,62000.0
2005-08-30 10:20:00,17.08,17.11,17.07,17.07,56000.0,11.4294,11.4494,11.4227,11.4227,56000.0
2005-08-30 10:25:00,17.08,17.09,17.06,17.06,14800.0,11.4294,11.436,11.416,11.416,14800.0
2005-08-30 10:30:00,17.07,17.07,17.03,17.06,39200.0,11.4227,11.4227,11.3959,11.416,39200.0
2005-08-30 10:35:00,17.07,17.07,17.03,17.03,39600.0,11.4227,11.4227,11.3959,11.3959,39600.0
2005-08-30 10:40:00,17.03,17.04,17.01,17.03,63600.0,11.3959,11.4026,11.3825,11.3959,63600.0
2005-08-30 10:45:00,17.02,17.04,17.02,17.04,130400.0,11.3892,11.4026,11.3892,11.4026,130400.0
2005-08-30 10:50:00,17.04,17.05,17.03,17.05,22000.0,11.4026,11.4093,11.3959,11.4093,22000.0
2005-08-30 10:55:00,17.05,17.06,17.04,17.06,33600.0,11.4093,11.416,11.4026,11.416,33600.0
2005-08-30 11:00:00,17.06,17.06,17.03,17.03,52800.0,11.416,11.416,11.3959,11.3959,52800.0
2005-08-30 11:05:00,17.03,17.03,17.02,17.02,19200.0,11.3959,11.3959,11.3892,11.3892,19200.0
2005-08-30 11:10:00,17.02,17.02,17.0,17.0,22800.0,11.3892,11.3892,11.3758,11.3758,22800.0
2005-08-30 11:15:00,17.0,17.0,16.97,16.98,66400.0,11.3758,11.3758,11.3557,11.3624,66400.0
2005-08-30 11:20:00,16.98,16.98,16.94,16.96,82400.0,11.3624,11.3624,11.3357,11.3491,82400.0
2005-08-30 11:25:00,16.97,16.99,16.97,16.98,96000.0,11.3557,11.3691,11.3557,11.3624,96000.0
2005-08-30 11:30:00,16.99,17.01,16.99,17.01,98000.0,11.3691,11.3825,11.3691,11.3825,98000.0
2005-08-30 11:35:00,17.01,17.02,17.0,17.02,100400.0,11.3825,11.3892,11.3758,11.3892,100400.0
2005-08-30 11:40:00,17.02,17.02,17.0,17.0,35600.0,11.3892,11.3892,11.3758,11.3758,35600.0
2005-08-30 11:45:00,17.0,17.02,17.0,17.0,155600.0,11.3758,11.3892,11.3758,11.3758,155600.0
2005-08-30 11:50:00,17.01,17.01,16.99,17.0,39600.0,11.3825,11.3825,11.3691,11.3758,39600.0
2005-08-30 11:55:00,17.0,17.01,16.98,17.0,14000.0,11.3758,11.3825,11.3624,11.3758,14000.0
2005-08-30 12:00:00,17.0,17.03,17.0,17.01,46400.0,11.3758,11.3959,11.3758,11.3825,46400.0
2005-08-30 12:05:00,17.02,17.04,17.02,17.04,59600.0,11.3892,11.4026,11.3892,11.4026,59600.0
2005-08-30 12:10:00,17.04,17.05,17.02,17.02,37600.0,11.4026,11.4093,11.3892,11.3892,37600.0
2005-08-30 12:15:00,17.02,17.04,17.01,17.03,47600.0,11.3892,11.4026,11.3825,11.3959,47600.0
2005-08-30 12:20:00,17.03,17.06,17.03,17.04,22800.0,11.3959,11.416,11.3959,11.4026,22800.0
2005-08-30 12:25:00,17.05,17.05,17.03,17.03,51200.0,11.4093,11.4093,11.3959,11.3959,51200.0
2005-08-30 12:30:00,17.03,17.05,17.03,17.03,48800.0,11.3959,11.4093,11.3959,11.3959,48800.0
2005-08-30 12:35:00,17.03,17.04,17.03,17.04,17600.0,11.3959,11.4026,11.3959,11.4026,17600.0
2005-08-30 12:40:00,17.03,17.04,17.02,17.02,38000.0,11.3959,11.4026,11.3892,11.3892,38000.0
2005-08-30 12:45:00,17.02,17.06,17.02,17.06,102000.0,11.3892,11.416,11.3892,11.416,102000.0
2005-08-30 12:50:00,17.06,17.06,17.05,17.05,50000.0,11.416,11.416,11.4093,11.4093,50000.0
2005-08-30 12:55:00,17.04,17.05,17.04,17.04,9200.0,11.4026,11.4093,11.4026,11.4026,9200.0
2005-08-30 13:00:00,17.04,17.04,17.02,17.03,13200.0,11.4026,11.4026,11.3892,11.3959,13200.0
2005-08-30 13:05:00,17.02,17.04,17.02,17.03,23200.0,11.3892,11.4026,11.3892,11.3959,23200.0
2005-08-30 13:10:00,17.03,17.03,17.02,17.02,7600.0,11.3959,11.3959,11.3892,11.3892,7600.0
2005-08-30 13:15:00,17.03,17.03,17.02,17.02,10400.0,11.3959,11.3959,11.3892,11.3892,10400.0
2005-08-30 13:20:00,17.03,17.04,17.03,17.03,18800.0,11.3959,11.4026,11.3959,11.3959,18800.0
2005-08-30 13:25:00,17.03,17.04,17.03,17.03,7200.0,11.3959,11.4026,11.3959,11.3959,7200.0
2005-08-30 13:30:00,17.04,17.05,17.04,17.05,20000.0,11.4026,11.4093,11.4026,11.4093,20000.0
2005-08-30 13:35:00,17.04,17.07,17.04,17.07,25200.0,11.4026,11.4227,11.4026,11.4227,25200.0
2005-08-30 13:40:00,17.07,17.09,17.07,17.08,12800.0,11.4227,11.436,11.4227,11.4294,12800.0
2005-08-30 13:45:00,17.09,17.09,17.07,17.07,7600.0,11.436,11.436,11.4227,11.4227,7600.0
2005-08-30 13:50:00,17.07,17.08,17.06,17.07,42800.0,11.4227,11.4294,11.416,11.4227,42800.0
2005-08-30 13:55:00,17.07,17.09,17.06,17.09,20800.0,11.4227,11.436,11.416,11.436,20800.0
2005-08-30 14:00:00,17.08,17.08,17.04,17.05,51200.0,11.4294,11.4294,11.4026,11.4093,51200.0
2005-08-30 14:05:00,17.05,17.06,17.03,17.05,45600.0,11.4093,11.416,11.3959,11.4093,45600.0
2005-08-30 14:10:00,17.06,17.06,17.03,17.03,50400.0,11.416,11.416,11.3959,11.3959,50400.0
2005-08-30 14:15:00,17.03,17.04,17.0,17.04,52000.0,11.3959,11.4026,11.3758,11.4026,52000.0
2005-08-30 14:20:00,17.04,17.05,17.03,17.05,35600.0,11.4026,11.4093,11.3959,11.4093,35600.0
2005-08-30 14:25:00,17.04,17.06,17.0,17.05,62400.0,11.4026,11.416,11.3758,11.4093,62400.0
2005-08-30 14:30:00,17.05,17.05,17.02,17.05,49600.0,11.4093,11.4093,11.3892,11.4093,49600.0
2005-08-30 14:35:00,17.05,17.06,17.04,17.06,39600.0,11.4093,11.416,11.4026,11.416,39600.0
2005-08-30 14:40:00,17.06,17.07,17.04,17.05,26800.0,11.416,11.4227,11.4026,11.4093,26800.0
2005-08-30 14:45:00,17.05,17.06,17.04,17.04,22800.0,11.4093,11.416,11.4026,11.4026,22800.0
2005-08-30 14:50:00,17.03,17.03,16.98,16.98,49600.0,11.3959,11.3959,11.3624,11.3624,49600.0
2005-08-30 14:55:00,16.98,16.99,16.95,16.96,44000.0,11.3624,11.3691,11.3424,11.3491,44000.0
2005-08-30 15:00:00,16.96,16.99,16.96,16.98,127600.0,11.3491,11.3691,11.3491,11.3624,127600.0
2005-08-30 15:05:00,16.99,17.01,16.99,17.01,43200.0,11.3691,11.3825,11.3691,11.3825,43200.0
2005-08-30 15:10:00,17.01,17.02,17.0,17.0,88000.0,11.3825,11.3892,11.3758,11.3758,88000.0
2005-08-30 15:15:00,17.01,17.02,17.0,17.02,59200.0,11.3825,11.3892,11.3758,11.3892,59200.0
2005-08-30 15:20:00,17.03,17.03,17.01,17.02,58800.0,11.3959,11.3959,11.3825,11.3892,58800.0
2005-08-30 15:25:00,17.02,17.04,17.01,17.03,36800.0,11.3892,11.4026,11.3825,11.3959,36800.0
2005-08-30 15:30:00,17.03,17.07,17.03,17.07,166800.0,11.3959,11.4227,11.3959,11.4227,166800.0
2005-08-30 15:35:00,17.07,17.1,17.06,17.09,101600.0,11.4227,11.4427,11.416,11.436,101600.0
2005-08-30 15:40:00,17.1,17.11,17.09,17.11,108000.0,11.4427,11.4494,11.436,11.4494,108000.0
2005-08-30 15:45:00,17.11,17.12,17.08,17.09,68800.0,11.4494,11.4561,11.4294,11.436,68800.0
2005-08-30 15:50:00,17.09,17.13,17.08,17.11,103200.0,11.436,11.4628,11.4294,11.4494,103200.0
2005-08-30 15:55:00,17.1,17.1,17.08,17.09,102800.0,11.4427,11.4427,11.4294,11.436,102800.0
2005-08-31 09:30:00,17.1,17.15,17.09,17.1,67200.0,11.4427,11.4762,11.436,11.4427,67200.0
2005-08-31 09:35:00,17.1,17.1,17.07,17.07,29600.0,11.4427,11.4427,11.4227,11.4227,29600.0
2005-08-31 09:40:00,17.07,17.07,17.01,17.02,40400.0,11.4227,11.4227,11.3825,11.3892,40400.0
2005-08-31 09:45:00,17.02,17.07,17.01,17.04,41600.0,11.3892,11.4227,11.3825,11.4026,41600.0
2005-08-31 09:50:00,17.04,17.05,17.0,17.0,39200.0,11.4026,11.4093,11.3758,11.3758,39200.0
2005-08-31 09:55:00,17.0,17.03,16.99,16.99,38000.0,11.3758,11.3959,11.3691,11.3691,38000.0
2005-08-31 10:00:00,16.99,17.01,16.94,17.01,62800.0,11.3691,11.3825,11.3357,11.3825,62800.0
2005-08-31 10:05:00,17.0,17.0,16.93,16.93,38400.0,11.3758,11.3758,11.329,11.329,38400.0
2005-08-31 10:10:00,16.92,16.92,16.89,16.91,80000.0,11.3223,11.3223,11.3022,11.3156,80000.0
2005-08-31 10:15:00,16.91,16.95,16.91,16.95,62800.0,11.3156,11.3424,11.3156,11.3424,62800.0
2005-08-31 10:20:00,16.95,16.99,16.93,16.99,41200.0,11.3424,11.3691,11.329,11.3691,41200.0
2005-08-31 10:25:00,16.99,17.02,16.99,17.0,127200.0,11.3691,11.3892,11.3691,11.3758,127200.0
2005-08-31 10:30:00,17.0,17.0,16.96,16.98,81200.0,11.3758,11.3758,11.3491,11.3624,81200.0
2005-08-31 10:35:00,16.98,17.0,16.97,17.0,82800.0,11.3624,11.3758,11.3557,11.3758,82800.0
2005-08-31 10:40:00,17.0,17.0,16.96,16.96,92400.0,11.3758,11.3758,11.3491,11.3491,92400.0
2005-08-31 10:45:00,16.96,16.98,16.93,16.97,104000.0,11.3491,11.3624,11.329,11.3557,104000.0
2005-08-31 10:50:00,16.96,16.99,16.95,16.99,64400.0,11.3491,11.3691,11.3424,11.3691,64400.0
2005-08-31 10:55:00,16.98,16.99,16.96,16.96,56400.0,11.3624,11.3691,11.3491,11.3491,56400.0
2005-08-31 11:00:00,16.96,17.0,16.96,17.0,71200.0,11.3491,11.3758,11.3491,11.3758,71200.0
2005-08-31 11:05:00,17.0,17.04,16.99,17.02,112400.0,11.3758,11.4026,11.3691,11.3892,112400.0
2005-08-31 11:10:00,17.02,17.03,17.0,17.02,114400.0,11.3892,11.3959,11.3758,11.3892,114400.0
2005-08-31 11:15:00,17.02,17.02,17.01,17.02,52400.0,11.3892,11.3892,11.3825,11.3892,52400.0
2005-08-31 11:20:00,17.02,17.06,17.02,17.06,42800.0,11.3892,11.416,11.3892,11.416,42800.0
2005-08-31 11:25:00,17.06,17.06,17.04,17.05,34400.0,11.416,11.416,11.4026,11.4093,34400.0
2005-08-31 11:30:00,17.05,17.06,17.04,17.05,36800.0,11.4093,11.416,11.4026,11.4093,36800.0
2005-08-31 11:35:00,17.05,17.06,17.04,17.06,24400.0,11.4093,11.416,11.4026,11.416,24400.0
2005-08-31 11:40:00,17.06,17.07,17.05,17.07,16800.0,11.416,11.4227,11.4093,11.4227,16800.0
2005-08-31 11:45:00,17.07,17.07,17.03,17.03,22800.0,11.4227,11.4227,11.3959,11.3959,22800.0
2005-08-31 11:50:00,17.03,17.03,17.03,17.03,18800.0,11.3959,11.3959,11.3959,11.3959,18800.0
2005-08-31 11:55:00,17.03,17.04,17.03,17.03,12800.0,11.3959,11.4026,11.3959,11.3959,12800.0
2005-08-31 12:00:00,17.04,17.04,17.02,17.02,22800.0,11.4026,11.4026,11.3892,11.3892,22800.0
2005-08-31 12:05:00,17.02,17.02,17.0,17.02,88800.0,11.3892,11.3892,11.3758,11.3892,88800.0
2005-08-31 12:10:00,17.02,17.02,16.99,16.99,75200.0,11.3892,11.3892,11.3691,11.3691,75200.0
2005-08-31 12:15:00,16.99,16.99,16.97,16.97,40400.0,11.3691,11.3691,11.3557,11.3557,40400.0
2005-08-31 12:20:00,16.97,17.0,16.97,16.99,22800.0,11.3557,11.3758,11.3557,11.3691,22800.0
2005-08-31 12:25:00,16.99,16.99,16.98,16.98,30400.0,11.3691,11.3691,11.3624,11.3624,30400.0
2005-08-31 12:30:00,16.98,16.99,16.98,16.99,16000.0,11.3624,11.3691,11.3624,11.3691,16000.0
2005-08-31 12:35:00,17.0,17.01,17.0,17.0,16800.0,11.3758,11.3825,11.3758,11.3758,16800.0
2005-08-31 12:40:00,17.0,17.0,16.99,16.99,18400.0,11.3758,11.3758,11.3691,11.3691,18400.0
2005-08-31 12:45:00,17.0,17.02,17.0,17.01,19200.0,11.3758,11.3892,11.3758,11.3825,19200.0
2005-08-31 12:50:00,17.02,17.04,17.0,17.02,36800.0,11.3892,11.4026,11.3758,11.3892,36800.0
2005-08-31 12:55:00,17.02,17.02,17.0,17.01,32400.0,11.3892,11.3892,11.3758,11.3825,32400.0
2005-08-31 13:00:00,17.0,17.04,16.99,17.04,43200.0,11.3758,11.4026,11.3691,11.4026,43200.0
2005-08-31 13:05:00,17.04,17.04,17.01,17.04,25600.0,11.4026,11.4026,11.3825,11.4026,25600.0
2005-08-31 13:10:00,17.04,17.07,17.04,17.06,66400.0,11.4026,11.4227,11.4026,11.416,66400.0
2005-08-31 13:15:00,17.06,17.08,17.06,17.08,82000.0,11.416,11.4294,11.416,11.4294,82000.0
2005-08-31 13:20:00,17.08,17.08,17.06,17.06,22400.0,11.4294,11.4294,11.416,11.416,22400.0
2005-08-31 13:25:00,17.07,17.07,17.05,17.06,18000.0,11.4227,11.4227,11.4093,11.416,18000.0
2005-08-31 13:30:00,17.06,17.08,17.05,17.06,27200.0,11.416,11.4294,11.4093,11.416,27200.0
2005-08-31 13:35:00,17.04,17.06,17.03,17.04,42000.0,11.4026,11.416,11.3959,11.4026,42000.0
2005-08-31 13:40:00,17.04,17.04,17.03,17.03,12000.0,11.4026,11.4026,11.3959,11.3959,12000.0
2005-08-31 13:45:00,17.04,17.04,17.01,17.01,28400.0,11.4026,11.4026,11.3825,11.3825,28400.0
2005-08-31 13:50:00,17.01,17.06,17.01,17.06,59600.0,11.3825,11.416,11.3825,11.416,59600.0
2005-08-31 13:55:00,17.04,17.07,17.04,17.05,66400.0,11.4026,11.4227,11.4026,11.4093,66400.0
2005-08-31 14:00:00,17.05,17.06,17.04,17.06,148400.0,11.4093,11.416,11.4026,11.416,148400.0
2005-08-31 14:05:00,17.05,17.05,17.01,17.01,36800.0,11.4093,11.4093,11.3825,11.3825,36800.0
2005-08-31 14:10:00,17.02,17.05,17.02,17.04,34400.0,11.3892,11.4093,11.3892,11.4026,34400.0
2005-08-31 14:15:00,17.04,17.04,17.02,17.02,39600.0,11.4026,11.4026,11.3892,11.3892,39600.0
2005-08-31 14:20:00,17.02,17.02,16.98,16.99,65600.0,11.3892,11.3892,11.3624,11.3691,65600.0
2005-08-31 14:25:00,16.99,17.0,16.99,17.0,52400.0,11.3691,11.3758,11.3691,11.3758,52400.0
2005-08-31 14:30:00,17.0,17.01,16.99,17.0,43200.0,11.3758,11.3825,11.3691,11.3758,43200.0
2005-08-31 14:35:00,17.01,17.01,17.0,17.0,68800.0,11.3825,11.3825,11.3758,11.3758,68800.0
2005-08-31 14:40:00,17.0,17.01,17.0,17.0,55200.0,11.3758,11.3825,11.3758,11.3758,55200.0
2005-08-31 14:45:00,17.0,17.0,16.99,17.0,69600.0,11.3758,11.3758,11.3691,11.3758,69600.0
2005-08-31 14:50:00,17.0,17.01,16.98,17.01,83200.0,11.3758,11.3825,11.3624,11.3825,83200.0
2005-08-31 14:55:00,17.02,17.02,17.01,17.02,78400.0,11.3892,11.3892,11.3825,11.3892,78400.0
2005-08-31 15:00:00,17.02,17.02,17.0,17.0,38000.0,11.3892,11.3892,11.3758,11.3758,38000.0
2005-08-31 15:05:00,17.0,17.0,16.99,16.99,52000.0,11.3758,11.3758,11.3691,11.3691,52000.0
2005-08-31 15:10:00,17.0,17.02,17.0,17.01,32400.0,11.3758,11.3892,11.3758,11.3825,32400.0
2005-08-31 15:15:00,17.01,17.01,17.0,17.0,50000.0,11.3825,11.3825,11.3758,11.3758,50000.0
2005-08-31 15:20:00,17.0,17.01,17.0,17.0,48000.0,11.3758,11.3825,11.3758,11.3758,48000.0
2005-08-31 15:25:00,17.0,17.02,16.99,17.02,88400.0,11.3758,11.3892,11.3691,11.3892,88400.0
2005-08-31 15:30:00,17.02,17.05,17.02,17.04,76800.0,11.3892,11.4093,11.3892,11.4026,76800.0
2005-08-31 15:35:00,17.04,17.04,17.03,17.03,26000.0,11.4026,11.4026,11.3959,11.3959,26000.0
2005-08-31 15:40:00,17.03,17.04,17.03,17.04,110400.0,11.3959,11.4026,11.3959,11.4026,110400.0
2005-08-31 15:45:00,17.04,17.06,17.04,17.06,73200.0,11.4026,11.416,11.4026,11.416,73200.0
2005-08-31 15:50:00,17.06,17.07,17.06,17.06,78000.0,11.416,11.4227,11.416,11.416,78000.0
2005-08-31 15:55:00,17.06,17.06,17.06,17.06,125200.0,11.416,11.416,11.416,11.416,125200.0
2005-09-01 09:30:00,17.1,17.11,17.07,17.09,73600.0,11.4427,11.4494,11.4227,11.436,73600.0
2005-09-01 09:35:00,17.09,17.12,17.05,17.12,91600.0,11.436,11.4561,11.4093,11.4561,91600.0
2005-09-01 09:40:00,17.13,17.13,17.08,17.09,38400.0,11.4628,11.4628,11.4294,11.436,38400.0
2005-09-01 09:45:00,17.09,17.18,17.09,17.18,56000.0,11.436,11.4963,11.436,11.4963,56000.0
2005-09-01 09:50:00,17.18,17.18,17.16,17.17,169200.0,11.4963,11.4963,11.4829,11.4896,169200.0
2005-09-01 09:55:00,17.17,17.2,17.12,17.18,166800.0,11.4896,11.5097,11.4561,11.4963,166800.0
2005-09-01 10:00:00,17.18,17.18,17.13,17.15,83200.0,11.4963,11.4963,11.4628,11.4762,83200.0
2005-09-01 10:05:00,17.15,17.15,17.12,17.12,102400.0,11.4762,11.4762,11.4561,11.4561,102400.0
2005-09-01 10:10:00,17.12,17.13,17.07,17.07,98800.0,11.4561,11.4628,11.4227,11.4227,98800.0
2005-09-01 10:15:00,17.07,17.07,17.04,17.04,155600.0,11.4227,11.4227,11.4026,11.4026,155600.0
2005-09-01 10:20:00,17.05,17.05,16.98,17.04,102400.0,11.4093,11.4093,11.3624,11.4026,102400.0
2005-09-01 10:25:00,17.04,17.05,17.02,17.04,51200.0,11.4026,11.4093,11.3892,11.4026,51200.0
2005-09-01 10:30:00,17.04,17.05,17.02,17.03,54800.0,11.4026,11.4093,11.3892,11.3959,54800.0
2005-09-01 10:35:00,17.03,17.07,17.03,17.07,19600.0,11.3959,11.4227,11.3959,11.4227,19600.0
2005-09-01 10:40:00,17.07,17.08,17.07,17.07,53200.0,11.4227,11.4294,11.4227,11.4227,53200.0
2005-09-01 10:45:00,17.07,17.07,17.05,17.05,40000.0,11.4227,11.4227,11.4093,11.4093,40000.0
2005-09-01 10:50:00,17.05,17.06,17.05,17.06,50800.0,11.4093,11.416,11.4093,11.416,50800.0
2005-09-01 10:55:00,17.07,17.08,17.07,17.08,27200.0,11.4227,11.4294,11.4227,11.4294,27200.0
2005-09-01 11:00:00,17.08,17.08,17.07,17.07,25600.0,11.4294,11.4294,11.4227,11.4227,25600.0
2005-09-01 11:05:00,17.08,17.08,17.05,17.05,31600.0,11.4294,11.4294,11.4093,11.4093,31600.0
2005-09-01 11:10:00,17.06,17.1,17.06,17.09,42800.0,11.416,11.4427,11.416,11.436,42800.0
2005-09-01 11:15:00,17.09,17.09,17.05,17.06,53200.0,11.436,11.436,11.4093,11.416,53200.0
2005-09-01 11:20:00,17.06,17.1,17.06,17.09,27200.0,11.416,11.4427,11.416,11.436,27200.0
2005-09-01 11:25:00,17.09,17.09,17.05,17.05,23600.0,11.436,11.436,11.4093,11.4093,23600.0
2005-09-01 11:30:00,17.05,17.09,17.05,17.07,77200.0,11.4093,11.436,11.4093,11.4227,77200.0
2005-09-01 11:35:00,17.08,17.1,17.08,17.1,39600.0,11.4294,11.4427,11.4294,11.4427,39600.0
2005-09-01 11:40:00,17.1,17.13,17.09,17.09,86400.0,11.4427,11.4628,11.436,11.436,86400.0
2005-09-01 11:45:00,17.09,17.12,17.09,17.1,41600.0,11.436,11.4561,11.436,11.4427,41600.0
2005-09-01 11:50:00,17.1,17.13,17.1,17.12,23600.0,11.4427,11.4628,11.4427,11.4561,23600.0
2005-09-01 11:55:00,17.12,17.12,17.11,17.11,11200.0,11.4561,11.4561,11.4494,11.4494,11200.0
2005-09-01 12:00:00,17.1,17.11,17.08,17.09,22400.0,11.4427,11.4494,11.4294,11.436,22400.0
2005-09-01 12:05:00,17.09,17.1,17.09,17.1,16000.0,11.436,11.4427,11.436,11.4427,16000.0
2005-09-01 12:10:00,17.1,17.12,17.1,17.12,14800.0,11.4427,11.4561,11.4427,11.4561,14800.0
2005-09-01 12:15:00,17.12,17.12,17.11,17.11,23200.0,11.4561,11.4561,11.4494,11.4494,23200.0
2005-09-01 12:20:00,17.11,17.11,17.1,17.1,22400.0,11.4494,11.4494,11.4427,11.4427,22400.0
2005-09-01 12:25:00,17.1,17.13,17.1,17.13,11600.0,11.4427,11.4628,11.4427,11.4628,11600.0
2005-09-01 12:30:00,17.13,17.13,17.11,17.11,22400.0,11.4628,11.4628,11.4494,11.4494,22400.0
2005-09-01 12:35:00,17.11,17.11,17.09,17.1,38800.0,11.4494,11.4494,11.436,11.4427,38800.0
2005-09-01 12:40:00,17.1,17.11,17.1,17.11,17200.0,11.4427,11.4494,11.4427,11.4494,17200.0
2005-09-01 12:45:00,17.11,17.11,17.11,17.11,16400.0,11.4494,11.4494,11.4494,11.4494,16400.0
2005-09-01 12:50:00,17.11,17.11,17.09,17.09,40800.0,11.4494,11.4494,11.436,11.436,40800.0
2005-09-01 12:55:00,17.09,17.09,17.06,17.06,35600.0,11.436,11.436,11.416,11.416,35600.0
2005-09-01 13:00:00,17.06,17.06,17.05,17.05,58800.0,11.416,11.416,11.4093,11.4093,58800.0
2005-09-01 13:05:00,17.05,17.07,17.05,17.07,40000.0,11.4093,11.4227,11.4093,11.4227,40000.0
2005-09-01 13:10:00,17.07,17.08,17.06,17.06,28800.0,11.4227,11.4294,11.416,11.416,28800.0
2005-09-01 13:15:00,17.06,17.06,17.04,17.05,85600.0,11.416,11.416,11.4026,11.4093,85600.0
2005-09-01 13:20:00,17.05,17.06,17.04,17.04,37600.0,11.4093,11.416,11.4026,11.4026,37600.0
2005-09-01 13:25:00,17.04,17.07,17.04,17.06,23200.0,11.4026,11.4227,11.4026,11.416,23200.0
2005-09-01 13:30:00,17.06,17.06,17.04,17.04,54400.0,11.416,11.416,11.4026,11.4026,54400.0
2005-09-01 13:35:00,17.04,17.05,17.04,17.05,78800.0,11.4026,11.4093,11.4026,11.4093,78800.0
2005-09-01 13:40:00,17.04,17.04,17.02,17.04,164400.0,11.4026,11.4026,11.3892,11.4026,164400.0
2005-09-01 13:45:00,17.04,17.05,17.03,17.05,308800.0,11.4026,11.4093,11.3959,11.4093,308800.0
2005-09-01 13:50:00,17.05,17.07,17.05,17.07,288400.0,11.4093,11.4227,11.4093,11.4227,288400.0
2005-09-01 13:55:00,17.07,17.07,17.05,17.06,47200.0,11.4227,11.4227,11.4093,11.416,47200.0
2005-09-01 14:00:00,17.06,17.06,17.01,17.05,177600.0,11.416,11.416,11.3825,11.4093,177600.0
2005-09-01 14:05:00,17.05,17.07,17.04,17.06,122400.0,11.4093,11.4227,11.4026,11.416,122400.0
2005-09-01 14:10:00,17.06,17.1,17.06,17.06,62400.0,11.416,11.4427,11.416,11.416,62400.0
2005-09-01 14:15:00,17.06,17.07,17.04,17.04,125200.0,11.416,11.4227,11.4026,11.4026,125200.0
2005-09-01 14:20:00,17.04,17.1,17.04,17.08,81600.0,11.4026,11.4427,11.4026,11.4294,81600.0
2005-09-01 14:25:00,17.08,17.09,17.06,17.06,7200.0,11.4294,11.436,11.416,11.416,7200.0
2005-09-01 14:30:00,17.06,17.08,17.05,17.07,102400.0,11.416,11.4294,11.4093,11.4227,102400.0
2005-09-01 14:35:00,17.07,17.07,17.06,17.07,42800.0,11.4227,11.4227,11.416,11.4227,42800.0
2005-09-01 14:40:00,17.06,17.08,17.06,17.06,44400.0,11.416,11.4294,11.416,11.416,44400.0
2005-09-01 14:45:00,17.06,17.06,17.05,17.05,106400.0,11.416,11.416,11.4093,11.4093,106400.0
2005-09-01 14:50:00,17.05,17.08,17.04,17.08,36000.0,11.4093,11.4294,11.4026,11.4294,36000.0
2005-09-01 14:55:00,17.09,17.09,17.04,17.07,58000.0,11.436,11.436,11.4026,11.4227,58000.0
2005-09-01 15:00:00,17.06,17.07,17.05,17.06,56800.0,11.416,11.4227,11.4093,11.416,56800.0
2005-09-01 15:05:00,17.06,17.06,17.05,17.06,46000.0,11.416,11.416,11.4093,11.416,46000.0
2005-09-01 15:10:00,17.06,17.07,17.05,17.07,266400.0,11.416,11.4227,11.4093,11.4227,266400.0
2005-09-01 15:15:00,17.07,17.08,17.06,17.06,62800.0,11.4227,11.4294,11.416,11.416,62800.0
2005-09-01 15:20:00,17.05,17.06,17.05,17.05,64800.0,11.4093,11.416,11.4093,11.4093,64800.0
2005-09-01 15:25:00,17.06,17.07,17.06,17.07,55200.0,11.416,11.4227,11.416,11.4227,55200.0
2005-09-01 15:30:00,17.07,17.07,17.05,17.06,79200.0,11.4227,11.4227,11.4093,11.416,79200.0
2005-09-01 15:35:00,17.06,17.06,17.05,17.06,44800.0,11.416,11.416,11.4093,11.416,44800.0
2005-09-01 15:40:00,17.06,17.06,17.05,17.06,61600.0,11.416,11.416,11.4093,11.416,61600.0
2005-09-01 15:45:00,17.06,17.06,17.03,17.03,136000.0,11.416,11.416,11.3959,11.3959,136000.0
2005-09-01 15:50:00,17.03,17.04,17.02,17.03,143200.0,11.3959,11.4026,11.3892,11.3959,143200.0
2005-09-01 15:55:00,17.03,17.05,17.03,17.04,106800.0,11.3959,11.4093,11.3959,11.4026,106800.0
2005-09-02 09:30:00,17.06,17.13,17.05,17.13,58400.0,11.416,11.4628,11.4093,11.4628,58400.0
2005-09-02 09:35:00,17.13,17.15,17.1,17.1,41200.0,11.4628,11.4762,11.4427,11.4427,41200.0
2005-09-02 09:40:00,17.1,17.16,17.1,17.16,37200.0,11.4427,11.4829,11.4427,11.4829,37200.0
2005-09-02 09:45:00,17.15,17.19,17.13,17.19,34800.0,11.4762,11.503,11.4628,11.503,34800.0
2005-09-02 09:50:00,17.19,17.2,17.13,17.17,50800.0,11.503,11.5097,11.4628,11.4896,50800.0
2005-09-02 09:55:00,17.18,17.2,17.15,17.18,56800.0,11.4963,11.5097,11.4762,11.4963,56800.0
2005-09-02 10:00:00,17.2,17.2,17.19,17.2,56800.0,11.5097,11.5097,11.503,11.5097,56800.0
2005-09-02 10:05:00,17.2,17.22,17.19,17.2,50400.0,11.5097,11.523,11.503,11.5097,50400.0
2005-09-02 10:10:00,17.2,17.23,17.18,17.18,38000.0,11.5097,11.5297,11.4963,11.4963,38000.0
2005-09-02 10:15:00,17.18,17.18,17.14,17.17,43600.0,11.4963,11.4963,11.4695,11.4896,43600.0
2005-09-02 10:20:00,17.17,17.21,17.17,17.18,38400.0,11.4896,11.5163,11.4896,11.4963,38400.0
2005-09-02 10:25:00,17.18,17.19,17.18,17.18,59600.0,11.4963,11.503,11.4963,11.4963,59600.0
2005-09-02 10:30:00,17.18,17.18,17.14,17.14,34400.0,11.4963,11.4963,11.4695,11.4695,34400.0
2005-09-02 10:35:00,17.14,17.16,17.14,17.16,31600.0,11.4695,11.4829,11.4695,11.4829,31600.0
2005-09-02 10:40:00,17.16,17.23,17.15,17.23,77600.0,11.4829,11.5297,11.4762,11.5297,77600.0
2005-09-02 10:45:00,17.23,17.23,17.2,17.22,54000.0,11.5297,11.5297,11.5097,11.523,54000.0
2005-09-02 10:50:00,17.22,17.22,17.21,17.21,34400.0,11.523,11.523,11.5163,11.5163,34400.0
2005-09-02 10:55:00,17.21,17.21,17.17,17.17,49200.0,11.5163,11.5163,11.4896,11.4896,49200.0
2005-09-02 11:00:00,17.17,17.18,17.15,17.15,61600.0,11.4896,11.4963,11.4762,11.4762,61600.0
2005-09-02 11:05:00,17.15,17.15,17.14,17.15,46000.0,11.4762,11.4762,11.4695,11.4762,46000.0
2005-09-02 11:10:00,17.16,17.16,17.14,17.15,30000.0,11.4829,11.4829,11.4695,11.4762,30000.0
2005-09-02 11:15:00,17.15,17.15,17.14,17.14,18800.0,11.4762,11.4762,11.4695,11.4695,18800.0
2005-09-02 11:20:00,17.14,17.15,17.14,17.15,17600.0,11.4695,11.4762,11.4695,11.4762,17600.0
2005-09-02 11:25:00,17.15,17.15,17.13,17.13,45200.0,11.4762,11.4762,11.4628,11.4628,45200.0
2005-09-02 11:30:00,17.13,17.13,17.08,17.09,44000.0,11.4628,11.4628,11.4294,11.436,44000.0
2005-09-02 11:35:00,17.09,17.09,17.06,17.08,27200.0,11.436,11.436,11.416,11.4294,27200.0
2005-09-02 11:40:00,17.07,17.08,17.06,17.06,14000.0,11.4227,11.4294,11.416,11.416,14000.0
2005-09-02 11:45:00,17.07,17.07,17.04,17.04,126000.0,11.4227,11.4227,11.4026,11.4026,126000.0
2005-09-02 11:50:00,17.04,17.04,17.03,17.03,25600.0,11.4026,11.4026,11.3959,11.3959,25600.0
2005-09-02 11:55:00,17.03,17.03,17.0,17.02,24000.0,11.3959,11.3959,11.3758,11.3892,24000.0
2005-09-02 12:00:00,17.02,17.05,17.02,17.05,14400.0,11.3892,11.4093,11.3892,11.4093,14400.0
2005-09-02 12:05:00,17.05,17.08,17.05,17.08,19200.0,11.4093,11.4294,11.4093,11.4294,19200.0
2005-09-02 12:10:00,17.07,17.07,17.05,17.05,24000.0,11.4227,11.4227,11.4093,11.4093,24000.0
2005-09-02 12:15:00,17.05,17.06,17.05,17.06,7200.0,11.4093,11.416,11.4093,11.416,7200.0
2005-09-02 12:20:00,17.06,17.09,17.06,17.09,27600.0,11.416,11.436,11.416,11.436,27600.0
2005-09-02 12:25:00,17.09,17.09,17.07,17.08,18800.0,11.436,11.436,11.4227,11.4294,18800.0
2005-09-02 12:30:00,17.08,17.1,17.08,17.1,15600.0,11.4294,11.4427,11.4294,11.4427,15600.0
2005-09-02 12:35:00,17.1,17.11,17.1,17.11,16800.0,11.4427,11.4494,11.4427,11.4494,16800.0
2005-09-02 12:40:00,17.11,17.11,17.11,17.11,22400.0,11.4494,11.4494,11.4494,11.4494,22400.0
2005-09-02 12:45:00,17.11,17.11,17.11,17.11,12800.0,11.4494,11.4494,11.4494,11.4494,12800.0
2005-09-02 12:50:00,17.11,17.12,17.11,17.12,13600.0,11.4494,11.4561,11.4494,11.4561,13600.0
2005-09-02 12:55:00,17.13,17.15,17.13,17.13,24000.0,11.4628,11.4762,11.4628,11.4628,24000.0
2005-09-02 13:00:00,17.13,17.14,17.13,17.13,24800.0,11.4628,11.4695,11.4628,11.4628,24800.0
2005-09-02 13:05:00,17.13,17.14,17.13,17.14,8000.0,11.4628,11.4695,11.4628,11.4695,8000.0
2005-09-02 13:10:00,17.14,17.14,17.13,17.13,8000.0,11.4695,11.4695,11.4628,11.4628,8000.0
2005-09-02 13:15:00,17.13,17.13,17.12,17.12,4400.0,11.4628,11.4628,11.4561,11.4561,4400.0
2005-09-02 13:20:00,17.12,17.12,17.11,17.12,34400.0,11.4561,11.4561,11.4494,11.4561,34400.0
2005-09-02 13:25:00,17.12,17.15,17.12,17.15,19600.0,11.4561,11.4762,11.4561,11.4762,19600.0
2005-09-02 13:30:00,17.15,17.15,17.14,17.14,9600.0,11.4762,11.4762,11.4695,11.4695,9600.0
2005-09-02 13:35:00,17.14,17.14,17.13,17.13,24400.0,11.4695,11.4695,11.4628,11.4628,24400.0
2005-09-02 13:40:00,17.13,17.13,17.13,17.13,18000.0,11.4628,11.4628,11.4628,11.4628,18000.0
2005-09-02 13:45:00,17.13,17.13,17.1,17.1,47600.0,11.4628,11.4628,11.4427,11.4427,47600.0
2005-09-02 13:50:00,17.1,17.13,17.1,17.13,93200.0,11.4427,11.4628,11.4427,11.4628,93200.0
2005-09-02 13:55:00,17.12,17.13,17.12,17.12,24000.0,11.4561,11.4628,11.4561,11.4561,24000.0
2005-09-02 14:00:00,17.13,17.13,17.13,17.13,22000.0,11.4628,11.4628,11.4628,11.4628,22000.0
2005-09-02 14:05:00,17.13,17.13,17.12,17.13,28000.0,11.4628,11.4628,11.4561,11.4628,28000.0
2005-09-02 14:10:00,17.13,17.13,17.12,17.13,19200.0,11.4628,11.4628,11.4561,11.4628,19200.0
2005-09-02 14:15:00,17.13,17.15,17.13,17.15,14800.0,11.4628,11.4762,11.4628,11.4762,14800.0
2005-09-02 14:20:00,17.15,17.16,17.15,17.16,37200.0,11.4762,11.4829,11.4762,11.4829,37200.0
2005-09-02 14:25:00,17.16,17.16,17.15,17.16,11600.0,11.4829,11.4829,11.4762,11.4829,11600.0
2005-09-02 14:30:00,17.16,17.17,17.16,17.16,35600.0,11.4829,11.4896,11.4829,11.4829,35600.0
2005-09-02 14:35:00,17.16,17.17,17.16,17.16,69200.0,11.4829,11.4896,11.4829,11.4829,69200.0
2005-09-02 14:40:00,17.16,17.18,17.16,17.18,46000.0,11.4829,11.4963,11.4829,11.4963,46000.0
2005-09-02 14:45:00,17.18,17.19,17.17,17.18,82000.0,11.4963,11.503,11.4896,11.4963,82000.0
2005-09-02 14:50:00,17.18,17.18,17.18,17.18,44000.0,11.4963,11.4963,11.4963,11.4963,44000.0
2005-09-02 14:55:00,17.18,17.19,17.18,17.19,51200.0,11.4963,11.503,11.4963,11.503,51200.0
2005-09-02 15:00:00,17.19,17.2,17.19,17.2,44400.0,11.503,11.5097,11.503,11.5097,44400.0
2005-09-02 15:05:00,17.2,17.21,17.2,17.21,86800.0,11.5097,11.5163,11.5097,11.5163,86800.0
2005-09-02 15:10:00,17.21,17.22,17.21,17.22,94000.0,11.5163,11.523,11.5163,11.523,94000.0
2005-09-02 15:15:00,17.22,17.22,17.21,17.21,56000.0,11.523,11.523,11.5163,11.5163,56000.0
2005-09-02 15:20:00,17.21,17.21,17.18,17.18,71200.0,11.5163,11.5163,11.4963,11.4963,71200.0
2005-09-02 15:25:00,17.19,17.2,17.18,17.2,47600.0,11.503,11.5097,11.4963,11.5097,47600.0
2005-09-02 15:30:00,17.2,17.2,17.18,17.18,56000.0,11.5097,11.5097,11.4963,11.4963,56000.0
2005-09-02 15:35:00,17.18,17.18,17.16,17.16,31200.0,11.4963,11.4963,11.4829,11.4829,31200.0
2005-09-02 15:40:00,17.16,17.17,17.15,17.15,55200.0,11.4829,11.4896,11.4762,11.4762,55200.0
2005-09-02 15:45:00,17.15,17.15,17.13,17.13,59600.0,11.4762,11.4762,11.4628,11.4628,59600.0
2005-09-02 15:50:00,17.13,17.14,17.13,17.13,48400.0,11.4628,11.4695,11.4628,11.4628,48400.0
2005-09-02 15:55:00,17.13,17.14,17.11,17.13,142800.0,11.4628,11.4695,11.4494,11.4628,142800.0
2005-09-06 09:30:00,17.18,17.21,17.18,17.21,49200.0,11.4963,11.5163,11.4963,11.5163,49200.0
2005-09-06 09:35:00,17.22,17.27,17.22,17.27,17600.0,11.523,11.5565,11.523,11.5565,17600.0
2005-09-06 09:40:00,17.27,17.29,17.27,17.28,19200.0,11.5565,11.5699,11.5565,11.5632,19200.0
2005-09-06 09:45:00,17.28,17.28,17.24,17.24,26000.0,11.5632,11.5632,11.5364,11.5364,26000.0
2005-09-06 09:50:00,17.24,17.25,17.21,17.21,40400.0,11.5364,11.5431,11.5163,11.5163,40400.0
2005-09-06 09:55:00,17.21,17.21,17.18,17.21,30000.0,11.5163,11.5163,11.4963,11.5163,30000.0
2005-09-06 10:00:00,17.19,17.28,17.19,17.28,37200.0,11.503,11.5632,11.503,11.5632,37200.0
2005-09-06 10:05:00,17.27,17.31,17.27,17.29,85200.0,11.5565,11.5833,11.5565,11.5699,85200.0
2005-09-06 10:10:00,17.29,17.3,17.26,17.3,132000.0,11.5699,11.5766,11.5498,11.5766,132000.0
2005-09-06 10:15:00,17.29,17.3,17.28,17.28,43600.0,11.5699,11.5766,11.5632,11.5632,43600.0
2005-09-06 10:20:00,17.29,17.3,17.28,17.3,29200.0,11.5699,11.5766,11.5632,11.5766,29200.0
2005-09-06 10:25:00,17.3,17.35,17.3,17.35,79200.0,11.5766,11.61,11.5766,11.61,79200.0
2005-09-06 10:30:00,17.36,17.38,17.36,17.37,64800.0,11.6167,11.6301,11.6167,11.6234,64800.0
2005-09-06 10:35:00,17.37,17.37,17.36,17.36,61200.0,11.6234,11.6234,11.6167,11.6167,61200.0
2005-09-06 10:40:00,17.35,17.36,17.35,17.35,68800.0,11.61,11.6167,11.61,11.61,68800.0
2005-09-06 10:45:00,17.36,17.37,17.35,17.36,53200.0,11.6167,11.6234,11.61,11.6167,53200.0
2005-09-06 10:50:00,17.36,17.36,17.34,17.36,33600.0,11.6167,11.6167,11.6033,11.6167,33600.0
2005-09-06 10:55:00,17.36,17.36,17.35,17.36,33600.0,11.6167,11.6167,11.61,11.6167,33600.0
2005-09-06 11:00:00,17.36,17.36,17.35,17.36,38800.0,11.6167,11.6167,11.61,11.6167,38800.0
2005-09-06 11:05:00,17.36,17.38,17.36,17.37,23200.0,11.6167,11.6301,11.6167,11.6234,23200.0
2005-09-06 11:10:00,17.37,17.38,17.36,17.36,26400.0,11.6234,11.6301,11.6167,11.6167,26400.0
2005-09-06 11:15:00,17.37,17.38,17.36,17.37,34400.0,11.6234,11.6301,11.6167,11.6234,34400.0
2005-09-06 11:20:00,17.37,17.38,17.37,17.37,46800.0,11.6234,11.6301,11.6234,11.6234,46800.0
2005-09-06 11:25:00,17.37,17.38,17.37,17.37,41200.0,11.6234,11.6301,11.6234,11.6234,41200.0
2005-09-06 11:30:00,17.37,17.37,17.36,17.36,150400.0,11.6234,11.6234,11.6167,11.6167,150400.0
2005-09-06 11:35:00,17.36,17.36,17.33,17.34,88400.0,11.6167,11.6167,11.5966,11.6033,88400.0
2005-09-06 11:40:00,17.34,17.35,17.33,17.33,209600.0,11.6033,11.61,11.5966,11.5966,209600.0
2005-09-06 11:45:00,17.33,17.35,17.33,17.33,67600.0,11.5966,11.61,11.5966,11.5966,67600.0
2005-09-06 11:50:00,17.33,17.34,17.33,17.34,88000.0,11.5966,11.6033,11.5966,11.6033,88000.0
2005-09-06 11:55:00,17.34,17.34,17.32,17.32,32400.0,11.6033,11.6033,11.59,11.59,32400.0
2005-09-06 12:00:00,17.33,17.33,17.31,17.32,41600.0,11.5966,11.5966,11.5833,11.59,41600.0
2005-09-06 12:05:00,17.31,17.34,17.31,17.32,27600.0,11.5833,11.6033,11.5833,11.59,27600.0
2005-09-06 12:10:00,17.33,17.35,17.33,17.34,32400.0,11.5966,11.61,11.5966,11.6033,32400.0
2005-09-06 12:15:00,17.34,17.36,17.34,17.36,30000.0,11.6033,11.6167,11.6033,11.6167,30000.0
2005-09-06 12:20:00,17.35,17.36,17.35,17.36,25200.0,11.61,11.6167,11.61,11.6167,25200.0
2005-09-06 12:25:00,17.36,17.38,17.36,17.37,28800.0,11.6167,11.6301,11.6167,11.6234,28800.0
2005-09-06 12:30:00,17.38,17.38,17.35,17.35,20000.0,11.6301,11.6301,11.61,11.61,20000.0
2005-09-06 12:35:00,17.35,17.36,17.34,17.34,14400.0,11.61,11.6167,11.6033,11.6033,14400.0
2005-09-06 12:40:00,17.34,17.35,17.33,17.34,21200.0,11.6033,11.61,11.5966,11.6033,21200.0
2005-09-06 12:45:00,17.34,17.35,17.34,17.35,27200.0,11.6033,11.61,11.6033,11.61,27200.0
2005-09-06 12:50:00,17.34,17.37,17.34,17.36,111600.0,11.6033,11.6234,11.6033,11.6167,111600.0
2005-09-06 12:55:00,17.36,17.38,17.36,17.38,93200.0,11.6167,11.6301,11.6167,11.6301,93200.0
2005-09-06 13:00:00,17.38,17.39,17.37,17.39,74400.0,11.6301,11.6368,11.6234,11.6368,74400.0
2005-09-06 13:05:00,17.38,17.4,17.38,17.38,20000.0,11.6301,11.6435,11.6301,11.6301,20000.0
2005-09-06 13:10:00,17.38,17.38,17.38,17.38,31200.0,11.6301,11.6301,11.6301,11.6301,31200.0
2005-09-06 13:15:00,17.38,17.39,17.38,17.39,73200.0,11.6301,11.6368,11.6301,11.6368,73200.0
2005-09-06 13:20:00,17.39,17.4,17.37,17.37,57600.0,11.6368,11.6435,11.6234,11.6234,57600.0
2005-09-06 13:25:00,17.37,17.37,17.36,17.36,22800.0,11.6234,11.6234,11.6167,11.6167,22800.0
2005-09-06 13:30:00,17.36,17.38,17.36,17.37,17600.0,11.6167,11.6301,11.6167,11.6234,17600.0
2005-09-06 13:35:00,17.37,17.38,17.36,17.38,10000.0,11.6234,11.6301,11.6167,11.6301,10000.0
2005-09-06 13:40:00,17.38,17.38,17.34,17.34,39200.0,11.6301,11.6301,11.6033,11.6033,39200.0
2005-09-06 13:45:00,17.34,17.34,17.33,17.33,36400.0,11.6033,11.6033,11.5966,11.5966,36400.0
2005-09-06 13:50:00,17.33,17.34,17.33,17.34,72400.0,11.5966,11.6033,11.5966,11.6033,72400.0
2005-09-06 13:55:00,17.34,17.35,17.34,17.35,67600.0,11.6033,11.61,11.6033,11.61,67600.0
2005-09-06 14:00:00,17.35,17.36,17.34,17.35,261200.0,11.61,11.6167,11.6033,11.61,261200.0
2005-09-06 14:05:00,17.36,17.36,17.36,17.36,20800.0,11.6167,11.6167,11.6167,11.6167,20800.0
2005-09-06 14:10:00,17.36,17.36,17.35,17.35,24000.0,11.6167,11.6167,11.61,11.61,24000.0
2005-09-06 14:15:00,17.34,17.36,17.32,17.32,69200.0,11.6033,11.6167,11.59,11.59,69200.0
2005-09-06 14:20:00,17.32,17.33,17.32,17.33,41200.0,11.59,11.5966,11.59,11.5966,41200.0
2005-09-06 14:25:00,17.34,17.34,17.33,17.34,38800.0,11.6033,11.6033,11.5966,11.6033,38800.0
2005-09-06 14:30:00,17.34,17.36,17.34,17.36,75200.0,11.6033,11.6167,11.6033,11.6167,75200.0
2005-09-06 14:35:00,17.36,17.37,17.36,17.36,152800.0,11.6167,11.6234,11.6167,11.6167,152800.0
2005-09-06 14:40:00,17.36,17.36,17.35,17.35,107600.0,11.6167,11.6167,11.61,11.61,107600.0
2005-09-06 14:45:00,17.35,17.35,17.34,17.34,133200.0,11.61,11.61,11.6033,11.6033,133200.0
2005-09-06 14:50:00,17.34,17.34,17.33,17.34,96400.0,11.6033,11.6033,11.5966,11.6033,96400.0
2005-09-06 14:55:00,17.34,17.36,17.34,17.36,99600.0,11.6033,11.6167,11.6033,11.6167,99600.0
2005-09-06 15:00:00,17.36,17.37,17.34,17.35,142400.0,11.6167,11.6234,11.6033,11.61,142400.0
2005-09-06 15:05:00,17.35,17.35,17.32,17.32,141200.0,11.61,11.61,11.59,11.59,141200.0
2005-09-06 15:10:00,17.32,17.33,17.32,17.32,151200.0,11.59,11.5966,11.59,11.59,151200.0
2005-09-06 15:15:00,17.32,17.35,17.32,17.34,205200.0,11.59,11.61,11.59,11.6033,205200.0
2005-09-06 15:20:00,17.34,17.35,17.33,17.34,107600.0,11.6033,11.61,11.5966,11.6033,107600.0
2005-09-06 15:25:00,17.34,17.34,17.3,17.31,414000.0,11.6033,11.6033,11.5766,11.5833,414000.0
2005-09-06 15:30:00,17.31,17.34,17.3,17.34,172000.0,11.5833,11.6033,11.5766,11.6033,172000.0
2005-09-06 15:35:00,17.34,17.34,17.29,17.29,283600.0,11.6033,11.6033,11.5699,11.5699,283600.0
2005-09-06 15:40:00,17.28,17.32,17.28,17.28,170400.0,11.5632,11.59,11.5632,11.5632,170400.0
2005-09-06 15:45:00,17.29,17.33,17.29,17.32,142000.0,11.5699,11.5966,11.5699,11.59,142000.0
2005-09-06 15:50:00,17.32,17.33,17.31,17.31,171600.0,11.59,11.5966,11.5833,11.5833,171600.0
2005-09-06 15:55:00,17.31,17.32,17.26,17.32,505200.0,11.5833,11.59,11.5498,11.59,505200.0
2005-09-07 09:30:00,17.27,17.29,17.26,17.29,63600.0,11.5565,11.5699,11.5498,11.5699,63600.0
2005-09-07 09:35:00,17.3,17.36,17.29,17.35,109600.0,11.5766,11.6167,11.5699,11.61,109600.0
2005-09-07 09:40:00,17.34,17.34,17.29,17.29,61200.0,11.6033,11.6033,11.5699,11.5699,61200.0
2005-09-07 09:45:00,17.29,17.3,17.26,17.28,141600.0,11.5699,11.5766,11.5498,11.5632,141600.0
2005-09-07 09:50:00,17.28,17.28,17.23,17.24,79600.0,11.5632,11.5632,11.5297,11.5364,79600.0
2005-09-07 09:55:00,17.24,17.25,17.2,17.23,84800.0,11.5364,11.5431,11.5097,11.5297,84800.0
2005-09-07 10:00:00,17.23,17.23,17.2,17.2,107200.0,11.5297,11.5297,11.5097,11.5097,107200.0
2005-09-07 10:05:00,17.2,17.2,17.14,17.14,101600.0,11.5097,11.5097,11.4695,11.4695,101600.0
2005-09-07 10:10:00,17.14,17.17,17.13,17.13,132400.0,11.4695,11.4896,11.4628,11.4628,132400.0
2005-09-07 10:15:00,17.14,17.14,17.11,17.13,48400.0,11.4695,11.4695,11.4494,11.4628,48400.0
2005-09-07 10:20:00,17.13,17.13,17.12,17.12,26000.0,11.4628,11.4628,11.4561,11.4561,26000.0
2005-09-07 10:25:00,17.12,17.13,17.1,17.1,93200.0,11.4561,11.4628,11.4427,11.4427,93200.0
2005-09-07 10:30:00,17.1,17.11,17.04,17.05,232400.0,11.4427,11.4494,11.4026,11.4093,232400.0
2005-09-07 10:35:00,17.06,17.07,17.04,17.05,184000.0,11.416,11.4227,11.4026,11.4093,184000.0
2005-09-07 10:40:00,17.06,17.07,17.05,17.07,88000.0,11.416,11.4227,11.4093,11.4227,88000.0
2005-09-07 10:45:00,17.08,17.11,17.07,17.1,165600.0,11.4294,11.4494,11.4227,11.4427,165600.0
2005-09-07 10:50:00,17.1,17.13,17.08,17.12,98000.0,11.4427,11.4628,11.4294,11.4561,98000.0
2005-09-07 10:55:00,17.12,17.14,17.11,17.13,112000.0,11.4561,11.4695,11.4494,11.4628,112000.0
2005-09-07 11:00:00,17.13,17.15,17.11,17.12,164000.0,11.4628,11.4762,11.4494,11.4561,164000.0
2005-09-07 11:05:00,17.11,17.13,17.11,17.13,120000.0,11.4494,11.4628,11.4494,11.4628,120000.0
2005-09-07 11:10:00,17.13,17.13,17.11,17.13,49600.0,11.4628,11.4628,11.4494,11.4628,49600.0
2005-09-07 11:15:00,17.13,17.13,17.12,17.13,56800.0,11.4628,11.4628,11.4561,11.4628,56800.0
2005-09-07 11:20:00,17.13,17.14,17.13,17.14,18400.0,11.4628,11.4695,11.4628,11.4695,18400.0
2005-09-07 11:25:00,17.14,17.15,17.14,17.15,66000.0,11.4695,11.4762,11.4695,11.4762,66000.0
2005-09-07 11:30:00,17.15,17.15,17.14,17.14,27200.0,11.4762,11.4762,11.4695,11.4695,27200.0
2005-09-07 11:35:00,17.14,17.14,17.1,17.13,106000.0,11.4695,11.4695,11.4427,11.4628,106000.0
2005-09-07 11:40:00,17.13,17.13,17.11,17.12,123600.0,11.4628,11.4628,11.4494,11.4561,123600.0
2005-09-07 11:45:00,17.12,17.13,17.12,17.13,89600.0,11.4561,11.4628,11.4561,11.4628,89600.0
2005-09-07 11:50:00,17.12,17.13,17.12,17.13,40800.0,11.4561,11.4628,11.4561,11.4628,40800.0
2005-09-07 11:55:00,17.13,17.15,17.13,17.13,23600.0,11.4628,11.4762,11.4628,11.4628,23600.0
2005-09-07 12:00:00,17.13,17.14,17.12,17.13,23600.0,11.4628,11.4695,11.4561,11.4628,23600.0
2005-09-07 12:05:00,17.13,17.14,17.13,17.14,48000.0,11.4628,11.4695,11.4628,11.4695,48000.0
2005-09-07 12:10:00,17.14,17.15,17.14,17.14,42800.0,11.4695,11.4762,11.4695,11.4695,42800.0
2005-09-07 12:15:00,17.14,17.14,17.12,17.12,28000.0,11.4695,11.4695,11.4561,11.4561,28000.0
2005-09-07 12:20:00,17.12,17.12,17.11,17.11,11200.0,11.4561,11.4561,11.4494,11.4494,11200.0
2005-09-07 12:25:00,17.11,17.11,17.1,17.1,17600.0,11.4494,11.4494,11.4427,11.4427,17600.0
2005-09-07 12:30:00,17.09,17.1,17.08,17.1,59600.0,11.436,11.4427,11.4294,11.4427,59600.0
2005-09-07 12:35:00,17.1,17.11,17.1,17.1,115200.0,11.4427,11.4494,11.4427,11.4427,115200.0
2005-09-07 12:40:00,17.1,17.11,17.1,17.11,82400.0,11.4427,11.4494,11.4427,11.4494,82400.0
2005-09-07 12:45:00,17.11,17.11,17.1,17.1,167200.0,11.4494,11.4494,11.4427,11.4427,167200.0
2005-09-07 12:50:00,17.1,17.1,17.1,17.1,36000.0,11.4427,11.4427,11.4427,11.4427,36000.0
2005-09-07 12:55:00,17.1,17.12,17.1,17.11,45600.0,11.4427,11.4561,11.4427,11.4494,45600.0
2005-09-07 13:00:00,17.11,17.11,17.09,17.1,94400.0,11.4494,11.4494,11.436,11.4427,94400.0
2005-09-07 13:05:00,17.11,17.11,17.1,17.11,69200.0,11.4494,11.4494,11.4427,11.4494,69200.0
2005-09-07 13:10:00,17.1,17.12,17.1,17.11,70800.0,11.4427,11.4561,11.4427,11.4494,70800.0
2005-09-07 13:15:00,17.11,17.12,17.1,17.11,61600.0,11.4494,11.4561,11.4427,11.4494,61600.0
2005-09-07 13:20:00,17.11,17.11,17.1,17.1,22400.0,11.4494,11.4494,11.4427,11.4427,22400.0
2005-09-07 13:25:00,17.1,17.11,17.09,17.09,20000.0,11.4427,11.4494,11.436,11.436,20000.0
2005-09-07 13:30:00,17.1,17.1,17.09,17.09,19600.0,11.4427,11.4427,11.436,11.436,19600.0
2005-09-07 13:35:00,17.1,17.11,17.1,17.11,19600.0,11.4427,11.4494,11.4427,11.4494,19600.0
2005-09-07 13:40:00,17.1,17.11,17.1,17.1,45600.0,11.4427,11.4494,11.4427,11.4427,45600.0
2005-09-07 13:45:00,17.1,17.13,17.1,17.13,62000.0,11.4427,11.4628,11.4427,11.4628,62000.0
2005-09-07 13:50:00,17.13,17.14,17.12,17.13,42400.0,11.4628,11.4695,11.4561,11.4628,42400.0
2005-09-07 13:55:00,17.13,17.14,17.12,17.12,40000.0,11.4628,11.4695,11.4561,11.4561,40000.0
2005-09-07 14:00:00,17.12,17.15,17.12,17.13,81600.0,11.4561,11.4762,11.4561,11.4628,81600.0
2005-09-07 14:05:00,17.13,17.16,17.13,17.14,70400.0,11.4628,11.4829,11.4628,11.4695,70400.0
2005-09-07 14:10:00,17.15,17.15,17.13,17.13,117600.0,11.4762,11.4762,11.4628,11.4628,117600.0
2005-09-07 14:15:00,17.13,17.13,17.08,17.1,84000.0,11.4628,11.4628,11.4294,11.4427,84000.0
2005-09-07 14:20:00,17.1,17.11,17.09,17.09,32000.0,11.4427,11.4494,11.436,11.436,32000.0
2005-09-07 14:25:00,17.1,17.11,17.09,17.1,27200.0,11.4427,11.4494,11.436,11.4427,27200.0
2005-09-07 14:30:00,17.1,17.11,17.09,17.1,45600.0,11.4427,11.4494,11.436,11.4427,45600.0
2005-09-07 14:35:00,17.11,17.11,17.09,17.09,46400.0,11.4494,11.4494,11.436,11.436,46400.0
2005-09-07 14:40:00,17.09,17.1,17.08,17.09,153600.0,11.436,11.4427,11.4294,11.436,153600.0
2005-09-07 14:45:00,17.09,17.1,17.05,17.07,182400.0,11.436,11.4427,11.4093,11.4227,182400.0
2005-09-07 14:50:00,17.07,17.08,17.07,17.08,50000.0,11.4227,11.4294,11.4227,11.4294,50000.0
2005-09-07 14:55:00,17.08,17.1,17.08,17.1,32800.0,11.4294,11.4427,11.4294,11.4427,32800.0
2005-09-07 15:00:00,17.1,17.11,17.08,17.08,45600.0,11.4427,11.4494,11.4294,11.4294,45600.0
2005-09-07 15:05:00,17.07,17.1,17.07,17.1,90800.0,11.4227,11.4427,11.4227,11.4427,90800.0
2005-09-07 15:10:00,17.1,17.14,17.1,17.14,43200.0,11.4427,11.4695,11.4427,11.4695,43200.0
2005-09-07 15:15:00,17.14,17.15,17.11,17.12,204400.0,11.4695,11.4762,11.4494,11.4561,204400.0
2005-09-07 15:20:00,17.13,17.15,17.11,17.14,184000.0,11.4628,11.4762,11.4494,11.4695,184000.0
2005-09-07 15:25:00,17.14,17.16,17.14,17.14,41600.0,11.4695,11.4829,11.4695,11.4695,41600.0
2005-09-07 15:30:00,17.14,17.15,17.13,17.14,65600.0,11.4695,11.4762,11.4628,11.4695,65600.0
2005-09-07 15:35:00,17.14,17.15,17.13,17.13,43200.0,11.4695,11.4762,11.4628,11.4628,43200.0
2005-09-07 15:40:00,17.13,17.14,17.13,17.14,71200.0,11.4628,11.4695,11.4628,11.4695,71200.0
2005-09-07 15:45:00,17.14,17.14,17.12,17.13,102400.0,11.4695,11.4695,11.4561,11.4628,102400.0
2005-09-07 15:50:00,17.13,17.13,17.11,17.11,116000.0,11.4628,11.4628,11.4494,11.4494,116000.0
2005-09-07 15:55:00,17.11,17.14,17.11,17.12,152800.0,11.4494,11.4695,11.4494,11.4561,152800.0
2005-09-08 09:30:00,17.09,17.09,17.01,17.02,59200.0,11.436,11.436,11.3825,11.3892,59200.0
2005-09-08 09:35:00,17.03,17.11,17.03,17.1,33600.0,11.3959,11.4494,11.3959,11.4427,33600.0
2005-09-08 09:40:00,17.1,17.11,17.04,17.06,25600.0,11.4427,11.4494,11.4026,11.416,25600.0
2005-09-08 09:45:00,17.06,17.08,17.06,17.07,41200.0,11.416,11.4294,11.416,11.4227,41200.0
2005-09-08 09:50:00,17.08,17.08,17.03,17.05,35600.0,11.4294,11.4294,11.3959,11.4093,35600.0
2005-09-08 09:55:00,17.05,17.08,17.05,17.08,32800.0,11.4093,11.4294,11.4093,11.4294,32800.0
2005-09-08 10:00:00,17.08,17.08,17.06,17.07,44400.0,11.4294,11.4294,11.416,11.4227,44400.0
2005-09-08 10:05:00,17.06,17.06,17.04,17.05,14800.0,11.416,11.416,11.4026,11.4093,14800.0
2005-09-08 10:10:00,17.06,17.08,17.03,17.05,41200.0,11.416,11.4294,11.3959,11.4093,41200.0
2005-09-08 10:15:00,17.06,17.08,17.05,17.06,24400.0,11.416,11.4294,11.4093,11.416,24400.0
2005-09-08 10:20:00,17.06,17.06,17.06,17.06,11200.0,11.416,11.416,11.416,11.416,11200.0
2005-09-08 10:25:00,17.06,17.07,17.05,17.07,32400.0,11.416,11.4227,11.4093,11.4227,32400.0
2005-09-08 10:30:00,17.07,17.09,17.06,17.09,32800.0,11.4227,11.436,11.416,11.436,32800.0
2005-09-08 10:35:00,17.08,17.13,17.08,17.13,56400.0,11.4294,11.4628,11.4294,11.4628,56400.0
2005-09-08 10:40:00,17.12,17.12,17.08,17.08,72000.0,11.4561,11.4561,11.4294,11.4294,72000.0
2005-09-08 10:45:00,17.08,17.08,17.06,17.06,37600.0,11.4294,11.4294,11.416,11.416,37600.0
2005-09-08 10:50:00,17.06,17.07,17.04,17.05,34800.0,11.416,11.4227,11.4026,11.4093,34800.0
2005-09-08 10:55:00,17.05,17.07,17.04,17.05,28400.0,11.4093,11.4227,11.4026,11.4093,28400.0
2005-09-08 11:00:00,17.06,17.08,17.04,17.05,48800.0,11.416,11.4294,11.4026,11.4093,48800.0
2005-09-08 11:05:00,17.06,17.09,17.06,17.08,20800.0,11.416,11.436,11.416,11.4294,20800.0
2005-09-08 11:10:00,17.08,17.09,17.08,17.09,21600.0,11.4294,11.436,11.4294,11.436,21600.0
2005-09-08 11:15:00,17.09,17.09,17.07,17.08,40400.0,11.436,11.436,11.4227,11.4294,40400.0
2005-09-08 11:20:00,17.1,17.1,17.08,17.08,20000.0,11.4427,11.4427,11.4294,11.4294,20000.0
2005-09-08 11:25:00,17.07,17.09,17.07,17.07,14000.0,11.4227,11.436,11.4227,11.4227,14000.0
2005-09-08 11:30:00,17.07,17.1,17.07,17.09,28800.0,11.4227,11.4427,11.4227,11.436,28800.0
2005-09-08 11:35:00,17.09,17.1,17.09,17.09,19200.0,11.436,11.4427,11.436,11.436,19200.0
2005-09-08 11:40:00,17.1,17.1,17.09,17.09,23200.0,11.4427,11.4427,11.436,11.436,23200.0
2005-09-08 11:45:00,17.09,17.11,17.09,17.11,32000.0,11.436,11.4494,11.436,11.4494,32000.0
2005-09-08 11:50:00,17.11,17.11,17.11,17.11,10800.0,11.4494,11.4494,11.4494,11.4494,10800.0
2005-09-08 11:55:00,17.11,17.12,17.11,17.11,11600.0,11.4494,11.4561,11.4494,11.4494,11600.0
2005-09-08 12:00:00,17.12,17.13,17.12,17.12,24000.0,11.4561,11.4628,11.4561,11.4561,24000.0
2005-09-08 12:05:00,17.12,17.13,17.12,17.13,30000.0,11.4561,11.4628,11.4561,11.4628,30000.0
2005-09-08 12:10:00,17.13,17.13,17.12,17.12,6800.0,11.4628,11.4628,11.4561,11.4561,6800.0
2005-09-08 12:15:00,17.12,17.12,17.1,17.11,19600.0,11.4561,11.4561,11.4427,11.4494,19600.0
2005-09-08 12:20:00,17.11,17.11,17.11,17.11,2800.0,11.4494,11.4494,11.4494,11.4494,2800.0
2005-09-08 12:25:00,17.11,17.12,17.11,17.12,3600.0,11.4494,11.4561,11.4494,11.4561,3600.0
2005-09-08 12:30:00,17.12,17.12,17.09,17.1,10000.0,11.4561,11.4561,11.436,11.4427,10000.0
2005-09-08 12:35:00,17.1,17.11,17.1,17.11,13600.0,11.4427,11.4494,11.4427,11.4494,13600.0
2005-09-08 12:40:00,17.1,17.1,17.06,17.09,144400.0,11.4427,11.4427,11.416,11.436,144400.0
2005-09-08 12:45:00,17.09,17.09,17.08,17.09,11200.0,11.436,11.436,11.4294,11.436,11200.0
2005-09-08 12:50:00,17.09,17.09,17.08,17.09,5600.0,11.436,11.436,11.4294,11.436,5600.0
2005-09-08 12:55:00,17.09,17.1,17.09,17.09,6400.0,11.436,11.4427,11.436,11.436,6400.0
2005-09-08 13:00:00,17.09,17.1,17.09,17.09,7200.0,11.436,11.4427,11.436,11.436,7200.0
2005-09-08 13:05:00,17.09,17.11,17.09,17.11,19200.0,11.436,11.4494,11.436,11.4494,19200.0
2005-09-08 13:10:00,17.1,17.1,17.09,17.1,17200.0,11.4427,11.4427,11.436,11.4427,17200.0
2005-09-08 13:15:00,17.1,17.1,17.09,17.09,7600.0,11.4427,11.4427,11.436,11.436,7600.0
2005-09-08 13:20:00,17.1,17.11,17.1,17.1,8000.0,11.4427,11.4494,11.4427,11.4427,8000.0
2005-09-08 13:25:00,17.11,17.11,17.1,17.1,5200.0,11.4494,11.4494,11.4427,11.4427,5200.0
2005-09-08 13:30:00,17.1,17.1,17.09,17.1,25600.0,11.4427,11.4427,11.436,11.4427,25600.0
2005-09-08 13:35:00,17.1,17.1,17.1,17.1,8000.0,11.4427,11.4427,11.4427,11.4427,8000.0
2005-09-08 13:40:00,17.1,17.1,17.09,17.09,7200.0,11.4427,11.4427,11.436,11.436,7200.0
2005-09-08 13:45:00,17.09,17.09,17.07,17.08,10000.0,11.436,11.436,11.4227,11.4294,10000.0
2005-09-08 13:50:00,17.08,17.08,17.06,17.07,20000.0,11.4294,11.4294,11.416,11.4227,20000.0
2005-09-08 13:55:00,17.08,17.09,17.08,17.09,12800.0,11.4294,11.436,11.4294,11.436,12800.0
2005-09-08 14:00:00,17.09,17.1,17.08,17.09,22400.0,11.436,11.4427,11.4294,11.436,22400.0
2005-09-08 14:05:00,17.1,17.1,17.09,17.1,16000.0,11.4427,11.4427,11.436,11.4427,16000.0
2005-09-08 14:10:00,17.1,17.1,17.09,17.1,10400.0,11.4427,11.4427,11.436,11.4427,10400.0
2005-09-08 14:15:00,17.1,17.1,17.09,17.1,66000.0,11.4427,11.4427,11.436,11.4427,66000.0
2005-09-08 14:20:00,17.1,17.1,17.06,17.07,155600.0,11.4427,11.4427,11.416,11.4227,155600.0
2005-09-08 14:25:00,17.07,17.07,17.05,17.06,13600.0,11.4227,11.4227,11.4093,11.416,13600.0
2005-09-08 14:30:00,17.07,17.09,17.07,17.08,18400.0,11.4227,11.436,11.4227,11.4294,18400.0
2005-09-08 14:35:00,17.08,17.09,17.08,17.09,15600.0,11.4294,11.436,11.4294,11.436,15600.0
2005-09-08 14:40:00,17.09,17.1,17.08,17.1,66000.0,11.436,11.4427,11.4294,11.4427,66000.0
2005-09-08 14:45:00,17.1,17.11,17.1,17.1,72400.0,11.4427,11.4494,11.4427,11.4427,72400.0
2005-09-08 14:50:00,17.11,17.11,17.1,17.1,42400.0,11.4494,11.4494,11.4427,11.4427,42400.0
2005-09-08 14:55:00,17.09,17.09,17.07,17.07,88800.0,11.436,11.436,11.4227,11.4227,88800.0
2005-09-08 15:00:00,17.07,17.07,17.03,17.03,89200.0,11.4227,11.4227,11.3959,11.3959,89200.0
2005-09-08 15:05:00,17.0,17.03,17.0,17.02,192800.0,11.3758,11.3959,11.3758,11.3892,192800.0
2005-09-08 15:10:00,17.02,17.02,17.0,17.0,73200.0,11.3892,11.3892,11.3758,11.3758,73200.0
2005-09-08 15:15:00,17.0,17.0,16.99,17.0,66800.0,11.3758,11.3758,11.3691,11.3758,66800.0
2005-09-08 15:20:00,17.0,17.01,16.99,16.99,77600.0,11.3758,11.3825,11.3691,11.3691,77600.0
2005-09-08 15:25:00,17.0,17.0,17.0,17.0,39600.0,11.3758,11.3758,11.3758,11.3758,39600.0
2005-09-08 15:30:00,17.0,17.01,17.0,17.0,106000.0,11.3758,11.3825,11.3758,11.3758,106000.0
2005-09-08 15:35:00,17.0,17.01,17.0,17.01,33200.0,11.3758,11.3825,11.3758,11.3825,33200.0
2005-09-08 15:40:00,17.0,17.01,17.0,17.0,76400.0,11.3758,11.3825,11.3758,11.3758,76400.0
2005-09-08 15:45:00,17.0,17.03,17.0,17.03,30000.0,11.3758,11.3959,11.3758,11.3959,30000.0
2005-09-08 15:50:00,17.03,17.03,17.02,17.02,62800.0,11.3959,11.3959,11.3892,11.3892,62800.0
2005-09-08 15:55:00,17.02,17.02,17.01,17.02,72800.0,11.3892,11.3892,11.3825,11.3892,72800.0
2005-09-09 09:30:00,17.01,17.03,17.0,17.0,67600.0,11.3825,11.3959,11.3758,11.3758,67600.0
2005-09-09 09:35:00,16.98,17.03,16.98,16.99,58400.0,11.3624,11.3959,11.3624,11.3691,58400.0
2005-09-09 09:40:00,16.99,17.04,16.99,17.02,46800.0,11.3691,11.4026,11.3691,11.3892,46800.0
2005-09-09 09:45:00,17.02,17.02,16.99,17.0,49200.0,11.3892,11.3892,11.3691,11.3758,49200.0
2005-09-09 09:50:00,17.0,17.0,16.96,16.98,71200.0,11.3758,11.3758,11.3491,11.3624,71200.0
2005-09-09 09:55:00,16.98,17.02,16.98,17.0,90800.0,11.3624,11.3892,11.3624,11.3758,90800.0
2005-09-09 10:00:00,17.0,17.02,16.98,16.98,46400.0,11.3758,11.3892,11.3624,11.3624,46400.0
2005-09-09 10:05:00,16.99,16.99,16.98,16.98,36000.0,11.3691,11.3691,11.3624,11.3624,36000.0
2005-09-09 10:10:00,16.98,16.98,16.95,16.97,92400.0,11.3624,11.3624,11.3424,11.3557,92400.0
2005-09-09 10:15:00,16.99,17.0,16.99,17.0,78400.0,11.3691,11.3758,11.3691,11.3758,78400.0
2005-09-09 10:20:00,17.0,17.01,17.0,17.0,55200.0,11.3758,11.3825,11.3758,11.3758,55200.0
2005-09-09 10:25:00,17.0,17.0,16.94,16.96,162800.0,11.3758,11.3758,11.3357,11.3491,162800.0
2005-09-09 10:30:00,16.96,16.96,16.96,16.96,43600.0,11.3491,11.3491,11.3491,11.3491,43600.0
2005-09-09 10:35:00,16.96,16.97,16.96,16.97,40800.0,11.3491,11.3557,11.3491,11.3557,40800.0
2005-09-09 10:40:00,16.96,16.96,16.95,16.95,36400.0,11.3491,11.3491,11.3424,11.3424,36400.0
2005-09-09 10:45:00,16.95,16.96,16.95,16.96,23200.0,11.3424,11.3491,11.3424,11.3491,23200.0
2005-09-09 10:50:00,16.96,16.97,16.96,16.96,69600.0,11.3491,11.3557,11.3491,11.3491,69600.0
2005-09-09 10:55:00,16.96,16.97,16.96,16.96,19600.0,11.3491,11.3557,11.3491,11.3491,19600.0
2005-09-09 11:00:00,16.96,16.97,16.95,16.96,43600.0,11.3491,11.3557,11.3424,11.3491,43600.0
2005-09-09 11:05:00,16.96,16.96,16.96,16.96,17600.0,11.3491,11.3491,11.3491,11.3491,17600.0
2005-09-09 11:10:00,16.96,16.97,16.96,16.97,44400.0,11.3491,11.3557,11.3491,11.3557,44400.0
2005-09-09 11:15:00,16.97,16.97,16.96,16.97,51200.0,11.3557,11.3557,11.3491,11.3557,51200.0
2005-09-09 11:20:00,16.96,16.96,16.94,16.96,177200.0,11.3491,11.3491,11.3357,11.3491,177200.0
2005-09-09 11:25:00,16.96,16.96,16.95,16.96,28000.0,11.3491,11.3491,11.3424,11.3491,28000.0
2005-09-09 11:30:00,16.96,16.97,16.96,16.97,56000.0,11.3491,11.3557,11.3491,11.3557,56000.0
2005-09-09 11:35:00,16.97,16.97,16.97,16.97,42000.0,11.3557,11.3557,11.3557,11.3557,42000.0
2005-09-09 11:40:00,16.97,16.98,16.94,16.95,188800.0,11.3557,11.3624,11.3357,11.3424,188800.0
2005-09-09 11:45:00,16.95,16.96,16.94,16.96,51200.0,11.3424,11.3491,11.3357,11.3491,51200.0
2005-09-09 11:50:00,16.96,16.97,16.96,16.97,18400.0,11.3491,11.3557,11.3491,11.3557,18400.0
2005-09-09 11:55:00,16.97,16.97,16.97,16.97,43600.0,11.3557,11.3557,11.3557,11.3557,43600.0
2005-09-09 12:00:00,16.97,16.99,16.97,16.98,148800.0,11.3557,11.3691,11.3557,11.3624,148800.0
2005-09-09 12:05:00,16.97,16.97,16.96,16.97,38000.0,11.3557,11.3557,11.3491,11.3557,38000.0
2005-09-09 12:10:00,16.97,16.97,16.96,16.96,47200.0,11.3557,11.3557,11.3491,11.3491,47200.0
2005-09-09 12:15:00,16.95,16.97,16.95,16.97,26400.0,11.3424,11.3557,11.3424,11.3557,26400.0
2005-09-09 12:20:00,16.97,16.97,16.96,16.97,33600.0,11.3557,11.3557,11.3491,11.3557,33600.0
2005-09-09 12:25:00,16.97,16.97,16.97,16.97,26000.0,11.3557,11.3557,11.3557,11.3557,26000.0
2005-09-09 12:30:00,16.97,16.97,16.97,16.97,28400.0,11.3557,11.3557,11.3557,11.3557,28400.0
2005-09-09 12:35:00,16.97,16.97,16.97,16.97,22800.0,11.3557,11.3557,11.3557,11.3557,22800.0
2005-09-09 12:40:00,16.97,16.97,16.97,16.97,18800.0,11.3557,11.3557,11.3557,11.3557,18800.0
2005-09-09 12:45:00,16.97,16.98,16.97,16.97,29200.0,11.3557,11.3624,11.3557,11.3557,29200.0
2005-09-09 12:50:00,16.97,16.97,16.97,16.97,21600.0,11.3557,11.3557,11.3557,11.3557,21600.0
2005-09-09 12:55:00,16.97,16.97,16.96,16.96,14000.0,11.3557,11.3557,11.3491,11.3491,14000.0
2005-09-09 13:00:00,16.96,16.97,16.96,16.96,62400.0,11.3491,11.3557,11.3491,11.3491,62400.0
2005-09-09 13:05:00,16.97,16.97,16.95,16.95,28800.0,11.3557,11.3557,11.3424,11.3424,28800.0
2005-09-09 13:10:00,16.96,16.96,16.95,16.96,166800.0,11.3491,11.3491,11.3424,11.3491,166800.0
2005-09-09 13:15:00,16.96,16.96,16.94,16.94,670000.0,11.3491,11.3491,11.3357,11.3357,670000.0
2005-09-09 13:20:00,16.95,16.97,16.95,16.97,91600.0,11.3424,11.3557,11.3424,11.3557,91600.0
2005-09-09 13:25:00,16.97,16.98,16.97,16.98,10000.0,11.3557,11.3624,11.3557,11.3624,10000.0
2005-09-09 13:30:00,16.97,16.98,16.97,16.98,49600.0,11.3557,11.3624,11.3557,11.3624,49600.0
2005-09-09 13:35:00,16.98,16.98,16.98,16.98,26800.0,11.3624,11.3624,11.3624,11.3624,26800.0
2005-09-09 13:40:00,16.98,16.98,16.98,16.98,22000.0,11.3624,11.3624,11.3624,11.3624,22000.0
2005-09-09 13:45:00,16.98,16.99,16.98,16.98,43600.0,11.3624,11.3691,11.3624,11.3624,43600.0
2005-09-09 13:50:00,16.98,16.99,16.98,16.98,56800.0,11.3624,11.3691,11.3624,11.3624,56800.0
2005-09-09 13:55:00,16.98,16.98,16.98,16.98,38800.0,11.3624,11.3624,11.3624,11.3624,38800.0
2005-09-09 14:00:00,16.99,16.99,16.98,16.99,64000.0,11.3691,11.3691,11.3624,11.3691,64000.0
2005-09-09 14:05:00,16.99,16.99,16.98,16.99,42400.0,11.3691,11.3691,11.3624,11.3691,42400.0
2005-09-09 14:10:00,16.99,16.99,16.99,16.99,45600.0,11.3691,11.3691,11.3691,11.3691,45600.0
2005-09-09 14:15:00,16.99,16.99,16.98,16.99,38400.0,11.3691,11.3691,11.3624,11.3691,38400.0
2005-09-09 14:20:00,16.99,16.99,16.98,16.99,56400.0,11.3691,11.3691,11.3624,11.3691,56400.0
2005-09-09 14:25:00,16.99,16.99,16.96,16.97,330800.0,11.3691,11.3691,11.3491,11.3557,330800.0
2005-09-09 14:30:00,16.97,16.98,16.97,16.97,58400.0,11.3557,11.3624,11.3557,11.3557,58400.0
2005-09-09 14:35:00,16.98,16.98,16.97,16.98,42400.0,11.3624,11.3624,11.3557,11.3624,42400.0
2005-09-09 14:40:00,16.98,16.98,16.97,16.98,34400.0,11.3624,11.3624,11.3557,11.3624,34400.0
2005-09-09 14:45:00,16.98,17.0,16.98,17.0,74800.0,11.3624,11.3758,11.3624,11.3758,74800.0
2005-09-09 14:50:00,17.0,17.0,16.99,16.99,56400.0,11.3758,11.3758,11.3691,11.3691,56400.0
2005-09-09 14:55:00,16.99,17.0,16.98,16.99,67600.0,11.3691,11.3758,11.3624,11.3691,67600.0
2005-09-09 15:00:00,16.99,17.0,16.98,16.99,73200.0,11.3691,11.3758,11.3624,11.3691,73200.0
2005-09-09 15:05:00,16.99,16.99,16.98,16.98,51200.0,11.3691,11.3691,11.3624,11.3624,51200.0
2005-09-09 15:10:00,16.98,16.99,16.98,16.99,32800.0,11.3624,11.3691,11.3624,11.3691,32800.0
2005-09-09 15:15:00,16.98,16.99,16.98,16.98,54000.0,11.3624,11.3691,11.3624,11.3624,54000.0
2005-09-09 15:20:00,16.98,16.99,16.98,16.98,52000.0,11.3624,11.3691,11.3624,11.3624,52000.0
2005-09-09 15:25:00,16.98,16.99,16.98,16.99,71600.0,11.3624,11.3691,11.3624,11.3691,71600.0
2005-09-09 15:30:00,16.99,16.99,16.98,16.98,50400.0,11.3691,11.3691,11.3624,11.3624,50400.0
2005-09-09 15:35:00,16.98,16.98,16.97,16.98,72800.0,11.3624,11.3624,11.3557,11.3624,72800.0
2005-09-09 15:40:00,16.98,16.98,16.97,16.98,113200.0,11.3624,11.3624,11.3557,11.3624,113200.0
2005-09-09 15:45:00,16.97,16.98,16.97,16.97,44000.0,11.3557,11.3624,11.3557,11.3557,44000.0
2005-09-09 15:50:00,16.97,16.98,16.96,16.97,495600.0,11.3557,11.3624,11.3491,11.3557,495600.0
2005-09-09 15:55:00,16.97,16.97,16.96,16.96,52800.0,11.3557,11.3557,11.3491,11.3491,52800.0
2005-09-12 09:30:00,16.87,16.9,16.86,16.89,47200.0,11.3387,11.3589,11.332,11.3521,47200.0
2005-09-12 09:35:00,16.89,16.91,16.86,16.91,47200.0,11.3521,11.3656,11.332,11.3656,47200.0
2005-09-12 09:40:00,16.93,17.04,16.93,17.03,77600.0,11.379,11.453,11.379,11.4462,77600.0
2005-09-12 09:45:00,17.03,17.05,16.99,17.0,59600.0,11.4462,11.4597,11.4194,11.4261,59600.0
2005-09-12 09:50:00,16.99,17.05,16.99,17.03,86800.0,11.4194,11.4597,11.4194,11.4462,86800.0
2005-09-12 09:55:00,17.02,17.02,16.99,17.0,51200.0,11.4395,11.4395,11.4194,11.4261,51200.0
2005-09-12 10:00:00,17.0,17.02,16.98,16.99,35600.0,11.4261,11.4395,11.4126,11.4194,35600.0
2005-09-12 10:05:00,16.99,17.01,16.98,17.01,23600.0,11.4194,11.4328,11.4126,11.4328,23600.0
2005-09-12 10:10:00,17.01,17.02,17.0,17.0,24800.0,11.4328,11.4395,11.4261,11.4261,24800.0
2005-09-12 10:15:00,17.02,17.02,16.91,16.95,130400.0,11.4395,11.4395,11.3656,11.3925,130400.0
2005-09-12 10:20:00,16.95,16.97,16.91,16.96,152000.0,11.3925,11.4059,11.3656,11.3992,152000.0
2005-09-12 10:25:00,16.96,16.97,16.95,16.95,48800.0,11.3992,11.4059,11.3925,11.3925,48800.0
2005-09-12 10:30:00,16.96,16.96,16.93,16.96,68000.0,11.3992,11.3992,11.379,11.3992,68000.0
2005-09-12 10:35:00,16.95,16.97,16.95,16.97,56000.0,11.3925,11.4059,11.3925,11.4059,56000.0
2005-09-12 10:40:00,16.97,17.0,16.97,17.0,74000.0,11.4059,11.4261,11.4059,11.4261,74000.0
2005-09-12 10:45:00,17.0,17.02,17.0,17.02,29600.0,11.4261,11.4395,11.4261,11.4395,29600.0
2005-09-12 10:50:00,17.02,17.02,17.02,17.02,14800.0,11.4395,11.4395,11.4395,11.4395,14800.0
2005-09-12 10:55:00,17.02,17.03,17.02,17.03,7200.0,11.4395,11.4462,11.4395,11.4462,7200.0
2005-09-12 11:00:00,17.03,17.03,17.03,17.03,59200.0,11.4462,11.4462,11.4462,11.4462,59200.0
2005-09-12 11:05:00,17.03,17.05,17.03,17.05,78400.0,11.4462,11.4597,11.4462,11.4597,78400.0
2005-09-12 11:10:00,17.05,17.05,17.01,17.02,28800.0,11.4597,11.4597,11.4328,11.4395,28800.0
2005-09-12 11:15:00,17.01,17.02,17.01,17.01,20800.0,11.4328,11.4395,11.4328,11.4328,20800.0
2005-09-12 11:20:00,17.01,17.02,17.01,17.01,48000.0,11.4328,11.4395,11.4328,11.4328,48000.0
2005-09-12 11:25:00,17.01,17.03,16.99,17.0,46000.0,11.4328,11.4462,11.4194,11.4261,46000.0
2005-09-12 11:30:00,17.0,17.0,16.99,16.99,9600.0,11.4261,11.4261,11.4194,11.4194,9600.0
2005-09-12 11:35:00,16.99,17.02,16.99,17.01,23200.0,11.4194,11.4395,11.4194,11.4328,23200.0
2005-09-12 11:40:00,17.02,17.03,17.02,17.02,15200.0,11.4395,11.4462,11.4395,11.4395,15200.0
2005-09-12 11:45:00,17.02,17.03,17.02,17.02,10400.0,11.4395,11.4462,11.4395,11.4395,10400.0
2005-09-12 11:50:00,17.02,17.02,17.0,17.01,9600.0,11.4395,11.4395,11.4261,11.4328,9600.0
2005-09-12 11:55:00,17.01,17.02,17.01,17.02,3200.0,11.4328,11.4395,11.4328,11.4395,3200.0
2005-09-12 12:00:00,17.02,17.03,17.02,17.02,15200.0,11.4395,11.4462,11.4395,11.4395,15200.0
2005-09-12 12:05:00,17.03,17.03,17.01,17.01,11600.0,11.4462,11.4462,11.4328,11.4328,11600.0
2005-09-12 12:10:00,17.01,17.01,17.0,17.01,11600.0,11.4328,11.4328,11.4261,11.4328,11600.0
2005-09-12 12:15:00,17.01,17.01,17.0,17.01,6400.0,11.4328,11.4328,11.4261,11.4328,6400.0
2005-09-12 12:20:00,17.0,17.02,17.0,17.02,63600.0,11.4261,11.4395,11.4261,11.4395,63600.0
2005-09-12 12:25:00,17.02,17.02,17.02,17.02,11600.0,11.4395,11.4395,11.4395,11.4395,11600.0
2005-09-12 12:30:00,17.02,17.02,16.97,16.98,270400.0,11.4395,11.4395,11.4059,11.4126,270400.0
2005-09-12 12:35:00,16.98,16.99,16.98,16.99,33200.0,11.4126,11.4194,11.4126,11.4194,33200.0
2005-09-12 12:40:00,16.99,17.01,16.99,17.01,10000.0,11.4194,11.4328,11.4194,11.4328,10000.0
2005-09-12 12:45:00,17.01,17.01,16.99,17.01,27200.0,11.4328,11.4328,11.4194,11.4328,27200.0
2005-09-12 12:50:00,17.01,17.01,17.0,17.01,11200.0,11.4328,11.4328,11.4261,11.4328,11200.0
2005-09-12 12:55:00,17.0,17.01,17.0,17.01,10800.0,11.4261,11.4328,11.4261,11.4328,10800.0
2005-09-12 13:00:00,17.01,17.02,17.01,17.02,10000.0,11.4328,11.4395,11.4328,11.4395,10000.0
2005-09-12 13:05:00,17.02,17.05,17.02,17.04,25200.0,11.4395,11.4597,11.4395,11.453,25200.0
2005-09-12 13:10:00,17.02,17.04,17.02,17.03,73600.0,11.4395,11.453,11.4395,11.4462,73600.0
2005-09-12 13:15:00,17.03,17.04,17.03,17.04,36800.0,11.4462,11.453,11.4462,11.453,36800.0
2005-09-12 13:20:00,17.04,17.05,17.04,17.05,9200.0,11.453,11.4597,11.453,11.4597,9200.0
2005-09-12 13:25:00,17.04,17.05,17.03,17.04,27200.0,11.453,11.4597,11.4462,11.453,27200.0
2005-09-12 13:30:00,17.03,17.03,17.02,17.03,64400.0,11.4462,11.4462,11.4395,11.4462,64400.0
2005-09-12 13:35:00,17.03,17.04,17.03,17.03,81600.0,11.4462,11.453,11.4462,11.4462,81600.0
2005-09-12 13:40:00,17.03,17.03,17.02,17.03,42800.0,11.4462,11.4462,11.4395,11.4462,42800.0
2005-09-12 13:45:00,17.03,17.03,17.01,17.02,34000.0,11.4462,11.4462,11.4328,11.4395,34000.0
2005-09-12 13:50:00,17.01,17.01,16.98,16.99,346000.0,11.4328,11.4328,11.4126,11.4194,346000.0
2005-09-12 13:55:00,16.98,16.99,16.97,16.97,52800.0,11.4126,11.4194,11.4059,11.4059,52800.0
2005-09-12 14:00:00,16.97,16.98,16.96,16.98,14400.0,11.4059,11.4126,11.3992,11.4126,14400.0
2005-09-12 14:05:00,16.99,17.0,16.98,17.0,24000.0,11.4194,11.4261,11.4126,11.4261,24000.0
2005-09-12 14:10:00,17.0,17.01,16.99,17.01,30400.0,11.4261,11.4328,11.4194,11.4328,30400.0
2005-09-12 14:15:00,17.01,17.01,17.0,17.0,17200.0,11.4328,11.4328,11.4261,11.4261,17200.0
2005-09-12 14:20:00,17.0,17.0,17.0,17.0,34400.0,11.4261,11.4261,11.4261,11.4261,34400.0
2005-09-12 14:25:00,17.0,17.0,17.0,17.0,28000.0,11.4261,11.4261,11.4261,11.4261,28000.0
2005-09-12 14:30:00,17.0,17.01,17.0,17.0,16800.0,11.4261,11.4328,11.4261,11.4261,16800.0
2005-09-12 14:35:00,17.0,17.0,16.98,16.98,10800.0,11.4261,11.4261,11.4126,11.4126,10800.0
2005-09-12 14:40:00,16.98,16.99,16.98,16.98,15600.0,11.4126,11.4194,11.4126,11.4126,15600.0
2005-09-12 14:45:00,16.98,16.99,16.98,16.99,48400.0,11.4126,11.4194,11.4126,11.4194,48400.0
2005-09-12 14:50:00,16.99,17.0,16.99,17.0,15200.0,11.4194,11.4261,11.4194,11.4261,15200.0
2005-09-12 14:55:00,17.0,17.0,16.99,17.0,22400.0,11.4261,11.4261,11.4194,11.4261,22400.0
2005-09-12 15:00:00,17.0,17.0,17.0,17.0,38400.0,11.4261,11.4261,11.4261,11.4261,38400.0
2005-09-12 15:05:00,17.0,17.0,16.99,17.0,29200.0,11.4261,11.4261,11.4194,11.4261,29200.0
2005-09-12 15:10:00,17.0,17.02,17.0,17.02,26000.0,11.4261,11.4395,11.4261,11.4395,26000.0
2005-09-12 15:15:00,17.02,17.03,17.01,17.03,91600.0,11.4395,11.4462,11.4328,11.4462,91600.0
2005-09-12 15:20:00,17.03,17.03,17.02,17.03,60000.0,11.4462,11.4462,11.4395,11.4462,60000.0
2005-09-12 15:25:00,17.03,17.03,17.02,17.02,38800.0,11.4462,11.4462,11.4395,11.4395,38800.0
2005-09-12 15:30:00,17.03,17.03,16.98,16.99,201200.0,11.4462,11.4462,11.4126,11.4194,201200.0
2005-09-12 15:35:00,16.99,17.0,16.99,16.99,84000.0,11.4194,11.4261,11.4194,11.4194,84000.0
2005-09-12 15:40:00,16.99,17.0,16.98,16.99,111200.0,11.4194,11.4261,11.4126,11.4194,111200.0
2005-09-12 15:45:00,16.99,16.99,16.99,16.99,62400.0,11.4194,11.4194,11.4194,11.4194,62400.0
2005-09-12 15:50:00,16.99,16.99,16.98,16.98,116800.0,11.4194,11.4194,11.4126,11.4126,116800.0
2005-09-12 15:55:00,16.98,16.98,16.97,16.98,111600.0,11.4126,11.4126,11.4059,11.4126,111600.0
2005-09-13 09:30:00,17.0,17.0,16.92,16.93,96400.0,11.4261,11.4261,11.3723,11.379,96400.0
2005-09-13 09:35:00,16.92,16.93,16.83,16.86,54800.0,11.3723,11.379,11.3118,11.332,54800.0
2005-09-13 09:40:00,16.85,16.86,16.84,16.85,54800.0,11.3253,11.332,11.3185,11.3253,54800.0
2005-09-13 09:45:00,16.83,16.84,16.78,16.81,68800.0,11.3118,11.3185,11.2782,11.2984,68800.0
2005-09-13 09:50:00,16.81,16.84,16.81,16.82,75600.0,11.2984,11.3185,11.2984,11.3051,75600.0
2005-09-13 09:55:00,16.82,16.83,16.81,16.81,119600.0,11.3051,11.3118,11.2984,11.2984,119600.0
2005-09-13 10:00:00,16.81,16.81,16.79,16.79,102400.0,11.2984,11.2984,11.2849,11.2849,102400.0
2005-09-13 10:05:00,16.79,16.79,16.75,16.75,119200.0,11.2849,11.2849,11.258,11.258,119200.0
2005-09-13 10:10:00,16.75,16.75,16.74,16.74,62400.0,11.258,11.258,11.2513,11.2513,62400.0
2005-09-13 10:15:00,16.74,16.75,16.73,16.74,186800.0,11.2513,11.258,11.2446,11.2513,186800.0
2005-09-13 10:20:00,16.74,16.74,16.73,16.74,78000.0,11.2513,11.2513,11.2446,11.2513,78000.0
2005-09-13 10:25:00,16.74,16.75,16.74,16.75,167200.0,11.2513,11.258,11.2513,11.258,167200.0
2005-09-13 10:30:00,16.75,16.75,16.74,16.75,46000.0,11.258,11.258,11.2513,11.258,46000.0
2005-09-13 10:35:00,16.75,16.75,16.75,16.75,37200.0,11.258,11.258,11.258,11.258,37200.0
2005-09-13 10:40:00,16.75,16.76,16.74,16.76,54000.0,11.258,11.2648,11.2513,11.2648,54000.0
2005-09-13 10:45:00,16.76,16.76,16.75,16.76,252400.0,11.2648,11.2648,11.258,11.2648,252400.0
2005-09-13 10:50:00,16.75,16.75,16.74,16.75,51200.0,11.258,11.258,11.2513,11.258,51200.0
2005-09-13 10:55:00,16.75,16.76,16.75,16.76,40000.0,11.258,11.2648,11.258,11.2648,40000.0
2005-09-13 11:00:00,16.76,16.76,16.76,16.76,36400.0,11.2648,11.2648,11.2648,11.2648,36400.0
2005-09-13 11:05:00,16.76,16.76,16.75,16.76,35200.0,11.2648,11.2648,11.258,11.2648,35200.0
2005-09-13 11:10:00,16.76,16.76,16.75,16.75,54000.0,11.2648,11.2648,11.258,11.258,54000.0
2005-09-13 11:15:00,16.75,16.76,16.75,16.76,13600.0,11.258,11.2648,11.258,11.2648,13600.0
2005-09-13 11:20:00,16.76,16.76,16.76,16.76,64000.0,11.2648,11.2648,11.2648,11.2648,64000.0
2005-09-13 11:25:00,16.76,16.76,16.75,16.75,30400.0,11.2648,11.2648,11.258,11.258,30400.0
2005-09-13 11:30:00,16.76,16.76,16.75,16.76,19200.0,11.2648,11.2648,11.258,11.2648,19200.0
2005-09-13 11:35:00,16.76,16.76,16.75,16.75,32800.0,11.2648,11.2648,11.258,11.258,32800.0
2005-09-13 11:40:00,16.75,16.75,16.75,16.75,56400.0,11.258,11.258,11.258,11.258,56400.0
2005-09-13 11:45:00,16.75,16.75,16.75,16.75,20000.0,11.258,11.258,11.258,11.258,20000.0
2005-09-13 11:50:00,16.75,16.75,16.74,16.75,33200.0,11.258,11.258,11.2513,11.258,33200.0
2005-09-13 11:55:00,16.75,16.77,16.75,16.77,45200.0,11.258,11.2715,11.258,11.2715,45200.0
2005-09-13 12:00:00,16.77,16.77,16.76,16.77,61600.0,11.2715,11.2715,11.2648,11.2715,61600.0
2005-09-13 12:05:00,16.77,16.78,16.77,16.78,39600.0,11.2715,11.2782,11.2715,11.2782,39600.0
2005-09-13 12:10:00,16.78,16.78,16.78,16.78,12000.0,11.2782,11.2782,11.2782,11.2782,12000.0
2005-09-13 12:15:00,16.78,16.79,16.78,16.79,18800.0,11.2782,11.2849,11.2782,11.2849,18800.0
2005-09-13 12:20:00,16.79,16.8,16.78,16.8,55600.0,11.2849,11.2917,11.2782,11.2917,55600.0
2005-09-13 12:25:00,16.8,16.8,16.79,16.8,91600.0,11.2917,11.2917,11.2849,11.2917,91600.0
2005-09-13 12:30:00,16.8,16.8,16.79,16.8,21200.0,11.2917,11.2917,11.2849,11.2917,21200.0
2005-09-13 12:35:00,16.8,16.8,16.79,16.8,132000.0,11.2917,11.2917,11.2849,11.2917,132000.0
2005-09-13 12:40:00,16.8,16.81,16.8,16.81,7600.0,11.2917,11.2984,11.2917,11.2984,7600.0
2005-09-13 12:45:00,16.81,16.81,16.79,16.8,18400.0,11.2984,11.2984,11.2849,11.2917,18400.0
2005-09-13 12:50:00,16.8,16.8,16.8,16.8,24000.0,11.2917,11.2917,11.2917,11.2917,24000.0
2005-09-13 12:55:00,16.8,16.8,16.8,16.8,14000.0,11.2917,11.2917,11.2917,11.2917,14000.0
2005-09-13 13:00:00,16.8,16.8,16.8,16.8,40000.0,11.2917,11.2917,11.2917,11.2917,40000.0
2005-09-13 13:05:00,16.8,16.8,16.79,16.8,17200.0,11.2917,11.2917,11.2849,11.2917,17200.0
2005-09-13 13:10:00,16.8,16.8,16.79,16.79,8000.0,11.2917,11.2917,11.2849,11.2849,8000.0
2005-09-13 13:15:00,16.79,16.79,16.79,16.79,12000.0,11.2849,11.2849,11.2849,11.2849,12000.0
2005-09-13 13:20:00,16.79,16.79,16.79,16.79,12400.0,11.2849,11.2849,11.2849,11.2849,12400.0
2005-09-13 13:25:00,16.79,16.79,16.76,16.77,419600.0,11.2849,11.2849,11.2648,11.2715,419600.0
2005-09-13 13:30:00,16.77,16.78,16.77,16.77,26400.0,11.2715,11.2782,11.2715,11.2715,26400.0
2005-09-13 13:35:00,16.77,16.78,16.77,16.78,12800.0,11.2715,11.2782,11.2715,11.2782,12800.0
2005-09-13 13:40:00,16.78,16.79,16.78,16.78,7200.0,11.2782,11.2849,11.2782,11.2782,7200.0
2005-09-13 13:45:00,16.78,16.78,16.78,16.78,10800.0,11.2782,11.2782,11.2782,11.2782,10800.0
2005-09-13 13:50:00,16.78,16.79,16.78,16.78,16800.0,11.2782,11.2849,11.2782,11.2782,16800.0
2005-09-13 13:55:00,16.78,16.78,16.78,16.78,15200.0,11.2782,11.2782,11.2782,11.2782,15200.0
2005-09-13 14:00:00,16.78,16.78,16.77,16.78,23200.0,11.2782,11.2782,11.2715,11.2782,23200.0
2005-09-13 14:05:00,16.78,16.79,16.77,16.78,88400.0,11.2782,11.2849,11.2715,11.2782,88400.0
2005-09-13 14:10:00,16.78,16.79,16.76,16.79,255200.0,11.2782,11.2849,11.2648,11.2849,255200.0
2005-09-13 14:15:00,16.79,16.8,16.79,16.8,65600.0,11.2849,11.2917,11.2849,11.2917,65600.0
2005-09-13 14:20:00,16.8,16.81,16.8,16.81,22400.0,11.2917,11.2984,11.2917,11.2984,22400.0
2005-09-13 14:25:00,16.81,16.81,16.81,16.81,18800.0,11.2984,11.2984,11.2984,11.2984,18800.0
2005-09-13 14:30:00,16.81,16.81,16.8,16.81,35600.0,11.2984,11.2984,11.2917,11.2984,35600.0
2005-09-13 14:35:00,16.81,16.81,16.8,16.81,48800.0,11.2984,11.2984,11.2917,11.2984,48800.0
2005-09-13 14:40:00,16.81,16.81,16.8,16.81,69600.0,11.2984,11.2984,11.2917,11.2984,69600.0
2005-09-13 14:45:00,16.81,16.82,16.81,16.82,12000.0,11.2984,11.3051,11.2984,11.3051,12000.0
2005-09-13 14:50:00,16.82,16.82,16.81,16.81,26400.0,11.3051,11.3051,11.2984,11.2984,26400.0
2005-09-13 14:55:00,16.81,16.82,16.81,16.81,27200.0,11.2984,11.3051,11.2984,11.2984,27200.0
2005-09-13 15:00:00,16.81,16.81,16.8,16.81,24800.0,11.2984,11.2984,11.2917,11.2984,24800.0
2005-09-13 15:05:00,16.81,16.81,16.78,16.8,36000.0,11.2984,11.2984,11.2782,11.2917,36000.0
2005-09-13 15:10:00,16.8,16.8,16.77,16.78,38000.0,11.2917,11.2917,11.2715,11.2782,38000.0
2005-09-13 15:15:00,16.79,16.79,16.77,16.77,19200.0,11.2849,11.2849,11.2715,11.2715,19200.0
2005-09-13 15:20:00,16.78,16.78,16.76,16.77,39200.0,11.2782,11.2782,11.2648,11.2715,39200.0
2005-09-13 15:25:00,16.77,16.77,16.75,16.75,67600.0,11.2715,11.2715,11.258,11.258,67600.0
2005-09-13 15:30:00,16.75,16.79,16.75,16.79,175200.0,11.258,11.2849,11.258,11.2849,175200.0
2005-09-13 15:35:00,16.79,16.79,16.77,16.78,52400.0,11.2849,11.2849,11.2715,11.2782,52400.0
2005-09-13 15:40:00,16.78,16.78,16.75,16.76,74400.0,11.2782,11.2782,11.258,11.2648,74400.0
2005-09-13 15:45:00,16.76,16.76,16.75,16.76,69600.0,11.2648,11.2648,11.258,11.2648,69600.0
2005-09-13 15:50:00,16.76,16.76,16.75,16.76,82800.0,11.2648,11.2648,11.258,11.2648,82800.0
2005-09-13 15:55:00,16.76,16.77,16.75,16.76,76800.0,11.2648,11.2715,11.258,11.2648,76800.0
2005-09-14 09:30:00,16.75,16.78,16.75,16.77,54000.0,11.258,11.2782,11.258,11.2715,54000.0
2005-09-14 09:35:00,16.77,16.78,16.75,16.75,42400.0,11.2715,11.2782,11.258,11.258,42400.0
2005-09-14 09:40:00,16.75,16.79,16.74,16.77,33200.0,11.258,11.2849,11.2513,11.2715,33200.0
2005-09-14 09:45:00,16.77,16.78,16.75,16.77,24400.0,11.2715,11.2782,11.258,11.2715,24400.0
2005-09-14 09:50:00,16.78,16.82,16.78,16.82,54400.0,11.2782,11.3051,11.2782,11.3051,54400.0
2005-09-14 09:55:00,16.82,16.82,16.81,16.81,14000.0,11.3051,11.3051,11.2984,11.2984,14000.0
2005-09-14 10:00:00,16.81,16.82,16.79,16.82,20800.0,11.2984,11.3051,11.2849,11.3051,20800.0
2005-09-14 10:05:00,16.82,16.82,16.77,16.78,20400.0,11.3051,11.3051,11.2715,11.2782,20400.0
2005-09-14 10:10:00,16.78,16.78,16.77,16.78,17200.0,11.2782,11.2782,11.2715,11.2782,17200.0
2005-09-14 10:15:00,16.78,16.78,16.74,16.74,71600.0,11.2782,11.2782,11.2513,11.2513,71600.0
2005-09-14 10:20:00,16.74,16.75,16.74,16.75,31200.0,11.2513,11.258,11.2513,11.258,31200.0
2005-09-14 10:25:00,16.75,16.75,16.74,16.75,42000.0,11.258,11.258,11.2513,11.258,42000.0
2005-09-14 10:30:00,16.75,16.79,16.74,16.78,60400.0,11.258,11.2849,11.2513,11.2782,60400.0
2005-09-14 10:35:00,16.77,16.79,16.74,16.76,36800.0,11.2715,11.2849,11.2513,11.2648,36800.0
2005-09-14 10:40:00,16.76,16.78,16.75,16.76,37200.0,11.2648,11.2782,11.258,11.2648,37200.0
2005-09-14 10:45:00,16.76,16.76,16.74,16.74,19200.0,11.2648,11.2648,11.2513,11.2513,19200.0
2005-09-14 10:50:00,16.75,16.75,16.74,16.75,23600.0,11.258,11.258,11.2513,11.258,23600.0
2005-09-14 10:55:00,16.74,16.74,16.74,16.74,59600.0,11.2513,11.2513,11.2513,11.2513,59600.0
2005-09-14 11:00:00,16.73,16.73,16.71,16.73,20800.0,11.2446,11.2446,11.2312,11.2446,20800.0
2005-09-14 11:05:00,16.73,16.77,16.73,16.76,32400.0,11.2446,11.2715,11.2446,11.2648,32400.0
2005-09-14 11:10:00,16.75,16.78,16.75,16.77,15600.0,11.258,11.2782,11.258,11.2715,15600.0
2005-09-14 11:15:00,16.76,16.78,16.75,16.77,38000.0,11.2648,11.2782,11.258,11.2715,38000.0
2005-09-14 11:20:00,16.77,16.77,16.77,16.77,10400.0,11.2715,11.2715,11.2715,11.2715,10400.0
2005-09-14 11:25:00,16.76,16.77,16.76,16.76,11600.0,11.2648,11.2715,11.2648,11.2648,11600.0
2005-09-14 11:30:00,16.76,16.79,16.76,16.77,22800.0,11.2648,11.2849,11.2648,11.2715,22800.0
2005-09-14 11:35:00,16.78,16.81,16.78,16.81,28400.0,11.2782,11.2984,11.2782,11.2984,28400.0
2005-09-14 11:40:00,16.81,16.81,16.8,16.8,17600.0,11.2984,11.2984,11.2917,11.2917,17600.0
2005-09-14 11:45:00,16.8,16.8,16.78,16.78,12800.0,11.2917,11.2917,11.2782,11.2782,12800.0
2005-09-14 11:50:00,16.79,16.8,16.78,16.78,10400.0,11.2849,11.2917,11.2782,11.2782,10400.0
2005-09-14 11:55:00,16.78,16.79,16.78,16.79,5200.0,11.2782,11.2849,11.2782,11.2849,5200.0
2005-09-14 12:00:00,16.79,16.79,16.76,16.77,25600.0,11.2849,11.2849,11.2648,11.2715,25600.0
2005-09-14 12:05:00,16.78,16.79,16.77,16.78,16000.0,11.2782,11.2849,11.2715,11.2782,16000.0
2005-09-14 12:10:00,16.77,16.79,16.77,16.79,9600.0,11.2715,11.2849,11.2715,11.2849,9600.0
2005-09-14 12:15:00,16.79,16.8,16.79,16.79,15200.0,11.2849,11.2917,11.2849,11.2849,15200.0
2005-09-14 12:20:00,16.79,16.79,16.79,16.79,8000.0,11.2849,11.2849,11.2849,11.2849,8000.0
2005-09-14 12:25:00,16.79,16.79,16.78,16.79,8400.0,11.2849,11.2849,11.2782,11.2849,8400.0
2005-09-14 12:30:00,16.79,16.79,16.77,16.78,18000.0,11.2849,11.2849,11.2715,11.2782,18000.0
2005-09-14 12:35:00,16.78,16.78,16.78,16.78,12800.0,11.2782,11.2782,11.2782,11.2782,12800.0
2005-09-14 12:40:00,16.78,16.78,16.78,16.78,7200.0,11.2782,11.2782,11.2782,11.2782,7200.0
2005-09-14 12:45:00,16.78,16.78,16.78,16.78,13600.0,11.2782,11.2782,11.2782,11.2782,13600.0
2005-09-14 12:50:00,16.78,16.78,16.77,16.78,22800.0,11.2782,11.2782,11.2715,11.2782,22800.0
2005-09-14 12:55:00,16.78,16.8,16.78,16.8,14400.0,11.2782,11.2917,11.2782,11.2917,14400.0
2005-09-14 13:00:00,16.8,16.8,16.8,16.8,10800.0,11.2917,11.2917,11.2917,11.2917,10800.0
2005-09-14 13:05:00,16.8,16.82,16.8,16.81,28800.0,11.2917,11.3051,11.2917,11.2984,28800.0
2005-09-14 13:10:00,16.81,16.82,16.81,16.82,59200.0,11.2984,11.3051,11.2984,11.3051,59200.0
2005-09-14 13:15:00,16.82,16.83,16.82,16.82,24800.0,11.3051,11.3118,11.3051,11.3051,24800.0
2005-09-14 13:20:00,16.82,16.82,16.81,16.81,23600.0,11.3051,11.3051,11.2984,11.2984,23600.0
2005-09-14 13:25:00,16.81,16.82,16.81,16.82,8000.0,11.2984,11.3051,11.2984,11.3051,8000.0
2005-09-14 13:30:00,16.82,16.82,16.81,16.81,15200.0,11.3051,11.3051,11.2984,11.2984,15200.0
2005-09-14 13:35:00,16.81,16.82,16.81,16.82,24400.0,11.2984,11.3051,11.2984,11.3051,24400.0
2005-09-14 13:40:00,16.82,16.82,16.78,16.79,30800.0,11.3051,11.3051,11.2782,11.2849,30800.0
2005-09-14 13:45:00,16.79,16.8,16.79,16.79,17200.0,11.2849,11.2917,11.2849,11.2849,17200.0
2005-09-14 13:50:00,16.79,16.79,16.79,16.79,11200.0,11.2849,11.2849,11.2849,11.2849,11200.0
2005-09-14 13:55:00,16.78,16.79,16.78,16.79,17600.0,11.2782,11.2849,11.2782,11.2849,17600.0
2005-09-14 14:00:00,16.79,16.8,16.79,16.8,14800.0,11.2849,11.2917,11.2849,11.2917,14800.0
2005-09-14 14:05:00,16.81,16.82,16.8,16.82,43200.0,11.2984,11.3051,11.2917,11.3051,43200.0
2005-09-14 14:10:00,16.82,16.83,16.81,16.81,12800.0,11.3051,11.3118,11.2984,11.2984,12800.0
2005-09-14 14:15:00,16.81,16.82,16.78,16.78,50400.0,11.2984,11.3051,11.2782,11.2782,50400.0
2005-09-14 14:20:00,16.78,16.79,16.76,16.78,58400.0,11.2782,11.2849,11.2648,11.2782,58400.0
2005-09-14 14:25:00,16.78,16.78,16.77,16.78,27200.0,11.2782,11.2782,11.2715,11.2782,27200.0
2005-09-14 14:30:00,16.78,16.79,16.77,16.77,19600.0,11.2782,11.2849,11.2715,11.2715,19600.0
2005-09-14 14:35:00,16.77,16.78,16.77,16.78,15200.0,11.2715,11.2782,11.2715,11.2782,15200.0
2005-09-14 14:40:00,16.78,16.79,16.76,16.78,31600.0,11.2782,11.2849,11.2648,11.2782,31600.0
2005-09-14 14:45:00,16.78,16.79,16.78,16.79,17600.0,11.2782,11.2849,11.2782,11.2849,17600.0
2005-09-14 14:50:00,16.78,16.8,16.78,16.8,26400.0,11.2782,11.2917,11.2782,11.2917,26400.0
2005-09-14 14:55:00,16.8,16.8,16.79,16.79,26000.0,11.2917,11.2917,11.2849,11.2849,26000.0
2005-09-14 15:00:00,16.79,16.79,16.74,16.76,33600.0,11.2849,11.2849,11.2513,11.2648,33600.0
2005-09-14 15:05:00,16.76,16.78,16.76,16.78,14400.0,11.2648,11.2782,11.2648,11.2782,14400.0
2005-09-14 15:10:00,16.78,16.78,16.75,16.77,29200.0,11.2782,11.2782,11.258,11.2715,29200.0
2005-09-14 15:15:00,16.77,16.78,16.75,16.76,20400.0,11.2715,11.2782,11.258,11.2648,20400.0
2005-09-14 15:20:00,16.76,16.77,16.75,16.77,16000.0,11.2648,11.2715,11.258,11.2715,16000.0
2005-09-14 15:25:00,16.76,16.77,16.76,16.77,20000.0,11.2648,11.2715,11.2648,11.2715,20000.0
2005-09-14 15:30:00,16.77,16.77,16.75,16.77,48000.0,11.2715,11.2715,11.258,11.2715,48000.0
2005-09-14 15:35:00,16.77,16.77,16.77,16.77,19600.0,11.2715,11.2715,11.2715,11.2715,19600.0
2005-09-14 15:40:00,16.77,16.78,16.77,16.77,27200.0,11.2715,11.2782,11.2715,11.2715,27200.0
2005-09-14 15:45:00,16.77,16.78,16.77,16.77,26800.0,11.2715,11.2782,11.2715,11.2715,26800.0
2005-09-14 15:50:00,16.77,16.77,16.75,16.75,48800.0,11.2715,11.2715,11.258,11.258,48800.0
2005-09-14 15:55:00,16.75,16.75,16.74,16.75,79200.0,11.258,11.258,11.2513,11.258,79200.0
2005-09-15 09:30:00,16.76,16.79,16.76,16.79,55200.0,11.2648,11.2849,11.2648,11.2849,55200.0
2005-09-15 09:35:00,16.8,16.84,16.8,16.83,41200.0,11.2917,11.3185,11.2917,11.3118,41200.0
2005-09-15 09:40:00,16.83,16.84,16.77,16.81,24400.0,11.3118,11.3185,11.2715,11.2984,24400.0
2005-09-15 09:45:00,16.81,16.81,16.8,16.81,6400.0,11.2984,11.2984,11.2917,11.2984,6400.0
2005-09-15 09:50:00,16.78,16.8,16.78,16.8,16800.0,11.2782,11.2917,11.2782,11.2917,16800.0
2005-09-15 09:55:00,16.8,16.8,16.77,16.77,16000.0,11.2917,11.2917,11.2715,11.2715,16000.0
2005-09-15 10:00:00,16.76,16.78,16.75,16.76,22800.0,11.2648,11.2782,11.258,11.2648,22800.0
2005-09-15 10:05:00,16.76,16.76,16.75,16.76,9200.0,11.2648,11.2648,11.258,11.2648,9200.0
2005-09-15 10:10:00,16.75,16.77,16.75,16.77,7600.0,11.258,11.2715,11.258,11.2715,7600.0
2005-09-15 10:15:00,16.76,16.76,16.75,16.76,12800.0,11.2648,11.2648,11.258,11.2648,12800.0
2005-09-15 10:20:00,16.75,16.75,16.74,16.75,36400.0,11.258,11.258,11.2513,11.258,36400.0
2005-09-15 10:25:00,16.75,16.75,16.74,16.74,10800.0,11.258,11.258,11.2513,11.2513,10800.0
2005-09-15 10:30:00,16.75,16.77,16.75,16.75,40800.0,11.258,11.2715,11.258,11.258,40800.0
2005-09-15 10:35:00,16.75,16.75,16.74,16.74,10800.0,11.258,11.258,11.2513,11.2513,10800.0
2005-09-15 10:40:00,16.74,16.75,16.72,16.72,36000.0,11.2513,11.258,11.2379,11.2379,36000.0
2005-09-15 10:45:00,16.72,16.72,16.71,16.71,5600.0,11.2379,11.2379,11.2312,11.2312,5600.0
2005-09-15 10:50:00,16.71,16.75,16.71,16.75,24400.0,11.2312,11.258,11.2312,11.258,24400.0
2005-09-15 10:55:00,16.75,16.76,16.74,16.75,23200.0,11.258,11.2648,11.2513,11.258,23200.0
2005-09-15 11:00:00,16.75,16.75,16.74,16.75,12400.0,11.258,11.258,11.2513,11.258,12400.0
2005-09-15 11:05:00,16.74,16.75,16.74,16.75,14000.0,11.2513,11.258,11.2513,11.258,14000.0
2005-09-15 11:10:00,16.75,16.75,16.73,16.74,9600.0,11.258,11.258,11.2446,11.2513,9600.0
2005-09-15 11:15:00,16.73,16.75,16.73,16.75,18000.0,11.2446,11.258,11.2446,11.258,18000.0
2005-09-15 11:20:00,16.75,16.76,16.75,16.75,26000.0,11.258,11.2648,11.258,11.258,26000.0
2005-09-15 11:25:00,16.75,16.75,16.73,16.74,11200.0,11.258,11.258,11.2446,11.2513,11200.0
2005-09-15 11:30:00,16.74,16.75,16.74,16.75,11600.0,11.2513,11.258,11.2513,11.258,11600.0
2005-09-15 11:35:00,16.74,16.75,16.74,16.75,6800.0,11.2513,11.258,11.2513,11.258,6800.0
2005-09-15 11:40:00,16.75,16.75,16.74,16.74,28400.0,11.258,11.258,11.2513,11.2513,28400.0
2005-09-15 11:45:00,16.75,16.75,16.73,16.73,9600.0,11.258,11.258,11.2446,11.2446,9600.0
2005-09-15 11:50:00,16.73,16.75,16.73,16.75,8400.0,11.2446,11.258,11.2446,11.258,8400.0
2005-09-15 11:55:00,16.75,16.75,16.73,16.73,8400.0,11.258,11.258,11.2446,11.2446,8400.0
2005-09-15 12:00:00,16.73,16.73,16.7,16.71,22800.0,11.2446,11.2446,11.2244,11.2312,22800.0
2005-09-15 12:05:00,16.71,16.71,16.68,16.69,13600.0,11.2312,11.2312,11.211,11.2177,13600.0
2005-09-15 12:10:00,16.68,16.72,16.68,16.72,6800.0,11.211,11.2379,11.211,11.2379,6800.0
2005-09-15 12:15:00,16.73,16.74,16.73,16.73,10800.0,11.2446,11.2513,11.2446,11.2446,10800.0
2005-09-15 12:20:00,16.73,16.73,16.72,16.73,9200.0,11.2446,11.2446,11.2379,11.2446,9200.0
2005-09-15 12:25:00,16.73,16.73,16.71,16.71,8000.0,11.2446,11.2446,11.2312,11.2312,8000.0
2005-09-15 12:30:00,16.71,16.72,16.71,16.72,10000.0,11.2312,11.2379,11.2312,11.2379,10000.0
2005-09-15 12:35:00,16.72,16.72,16.71,16.71,16000.0,11.2379,11.2379,11.2312,11.2312,16000.0
2005-09-15 12:40:00,16.71,16.71,16.71,16.71,2800.0,11.2312,11.2312,11.2312,11.2312,2800.0
2005-09-15 12:45:00,16.71,16.71,16.71,16.71,5600.0,11.2312,11.2312,11.2312,11.2312,5600.0
2005-09-15 12:50:00,16.7,16.71,16.7,16.7,13200.0,11.2244,11.2312,11.2244,11.2244,13200.0
2005-09-15 12:55:00,16.69,16.7,16.69,16.7,6400.0,11.2177,11.2244,11.2177,11.2244,6400.0
2005-09-15 13:00:00,16.7,16.7,16.7,16.7,9600.0,11.2244,11.2244,11.2244,11.2244,9600.0
2005-09-15 13:05:00,16.7,16.73,16.69,16.73,34400.0,11.2244,11.2446,11.2177,11.2446,34400.0
2005-09-15 13:10:00,16.73,16.76,16.73,16.75,31200.0,11.2446,11.2648,11.2446,11.258,31200.0
2005-09-15 13:15:00,16.75,16.75,16.73,16.75,34000.0,11.258,11.258,11.2446,11.258,34000.0
2005-09-15 13:20:00,16.74,16.75,16.74,16.74,30000.0,11.2513,11.258,11.2513,11.2513,30000.0
2005-09-15 13:25:00,16.75,16.75,16.74,16.74,16000.0,11.258,11.258,11.2513,11.2513,16000.0
2005-09-15 13:30:00,16.74,16.75,16.74,16.74,31200.0,11.2513,11.258,11.2513,11.2513,31200.0
2005-09-15 13:35:00,16.74,16.74,16.73,16.73,13600.0,11.2513,11.2513,11.2446,11.2446,13600.0
2005-09-15 13:40:00,16.73,16.74,16.73,16.73,9600.0,11.2446,11.2513,11.2446,11.2446,9600.0
2005-09-15 13:45:00,16.72,16.73,16.72,16.73,13600.0,11.2379,11.2446,11.2379,11.2446,13600.0
2005-09-15 13:50:00,16.73,16.74,16.73,16.74,18400.0,11.2446,11.2513,11.2446,11.2513,18400.0
2005-09-15 13:55:00,16.74,16.74,16.73,16.74,7200.0,11.2513,11.2513,11.2446,11.2513,7200.0
2005-09-15 14:00:00,16.73,16.73,16.71,16.71,8400.0,11.2446,11.2446,11.2312,11.2312,8400.0
2005-09-15 14:05:00,16.71,16.72,16.7,16.72,4400.0,11.2312,11.2379,11.2244,11.2379,4400.0
2005-09-15 14:10:00,16.72,16.73,16.72,16.72,10800.0,11.2379,11.2446,11.2379,11.2379,10800.0
2005-09-15 14:15:00,16.72,16.73,16.72,16.73,6800.0,11.2379,11.2446,11.2379,11.2446,6800.0
2005-09-15 14:20:00,16.73,16.73,16.72,16.72,10800.0,11.2446,11.2446,11.2379,11.2379,10800.0
2005-09-15 14:25:00,16.73,16.75,16.72,16.75,10400.0,11.2446,11.258,11.2379,11.258,10400.0
2005-09-15 14:30:00,16.75,16.77,16.75,16.75,24000.0,11.258,11.2715,11.258,11.258,24000.0
2005-09-15 14:35:00,16.75,16.77,16.75,16.76,12800.0,11.258,11.2715,11.258,11.2648,12800.0
2005-09-15 14:40:00,16.76,16.77,16.76,16.77,15200.0,11.2648,11.2715,11.2648,11.2715,15200.0
2005-09-15 14:45:00,16.77,16.77,16.75,16.75,20800.0,11.2715,11.2715,11.258,11.258,20800.0
2005-09-15 14:50:00,16.75,16.77,16.75,16.77,13600.0,11.258,11.2715,11.258,11.2715,13600.0
2005-09-15 14:55:00,16.77,16.77,16.76,16.77,6400.0,11.2715,11.2715,11.2648,11.2715,6400.0
2005-09-15 15:00:00,16.76,16.78,16.76,16.77,15200.0,11.2648,11.2782,11.2648,11.2715,15200.0
2005-09-15 15:05:00,16.77,16.77,16.75,16.75,34000.0,11.2715,11.2715,11.258,11.258,34000.0
2005-09-15 15:10:00,16.75,16.76,16.74,16.75,32400.0,11.258,11.2648,11.2513,11.258,32400.0
2005-09-15 15:15:00,16.75,16.75,16.74,16.74,15600.0,11.258,11.258,11.2513,11.2513,15600.0
2005-09-15 15:20:00,16.74,16.75,16.74,16.74,11600.0,11.2513,11.258,11.2513,11.2513,11600.0
2005-09-15 15:25:00,16.74,16.75,16.74,16.74,24800.0,11.2513,11.258,11.2513,11.2513,24800.0
2005-09-15 15:30:00,16.74,16.74,16.72,16.72,39600.0,11.2513,11.2513,11.2379,11.2379,39600.0
2005-09-15 15:35:00,16.73,16.74,16.72,16.74,22400.0,11.2446,11.2513,11.2379,11.2513,22400.0
2005-09-15 15:40:00,16.74,16.76,16.74,16.74,29200.0,11.2513,11.2648,11.2513,11.2513,29200.0
2005-09-15 15:45:00,16.74,16.75,16.73,16.74,26400.0,11.2513,11.258,11.2446,11.2513,26400.0
2005-09-15 15:50:00,16.74,16.75,16.73,16.75,56400.0,11.2513,11.258,11.2446,11.258,56400.0
2005-09-15 15:55:00,16.75,16.75,16.74,16.75,64800.0,11.258,11.258,11.2513,11.258,64800.0
2005-09-16 09:30:00,16.82,16.83,16.8,16.82,913200.0,11.3051,11.3118,11.2917,11.3051,913200.0
2005-09-16 09:35:00,16.83,16.88,16.81,16.81,46000.0,11.3118,11.3454,11.2984,11.2984,46000.0
2005-09-16 09:40:00,16.83,16.83,16.8,16.81,11600.0,11.3118,11.3118,11.2917,11.2984,11600.0
2005-09-16 09:45:00,16.81,16.85,16.79,16.8,24000.0,11.2984,11.3253,11.2849,11.2917,24000.0
2005-09-16 09:50:00,16.8,16.8,16.75,16.76,26000.0,11.2917,11.2917,11.258,11.2648,26000.0
2005-09-16 09:55:00,16.77,16.8,16.77,16.79,13600.0,11.2715,11.2917,11.2715,11.2849,13600.0
2005-09-16 10:00:00,16.79,16.82,16.77,16.82,21200.0,11.2849,11.3051,11.2715,11.3051,21200.0
2005-09-16 10:05:00,16.81,16.82,16.81,16.82,17600.0,11.2984,11.3051,11.2984,11.3051,17600.0
2005-09-16 10:10:00,16.82,16.82,16.81,16.82,21200.0,11.3051,11.3051,11.2984,11.3051,21200.0
2005-09-16 10:15:00,16.82,16.82,16.79,16.79,21200.0,11.3051,11.3051,11.2849,11.2849,21200.0
2005-09-16 10:20:00,16.8,16.8,16.79,16.79,10000.0,11.2917,11.2917,11.2849,11.2849,10000.0
2005-09-16 10:25:00,16.79,16.81,16.78,16.8,32000.0,11.2849,11.2984,11.2782,11.2917,32000.0
2005-09-16 10:30:00,16.8,16.81,16.79,16.79,33200.0,11.2917,11.2984,11.2849,11.2849,33200.0
2005-09-16 10:35:00,16.79,16.82,16.79,16.82,19200.0,11.2849,11.3051,11.2849,11.3051,19200.0
2005-09-16 10:40:00,16.82,16.83,16.82,16.82,36000.0,11.3051,11.3118,11.3051,11.3051,36000.0
2005-09-16 10:45:00,16.82,16.82,16.82,16.82,16000.0,11.3051,11.3051,11.3051,11.3051,16000.0
2005-09-16 10:50:00,16.82,16.82,16.81,16.82,11200.0,11.3051,11.3051,11.2984,11.3051,11200.0
2005-09-16 10:55:00,16.81,16.82,16.8,16.8,11600.0,11.2984,11.3051,11.2917,11.2917,11600.0
2005-09-16 11:00:00,16.81,16.81,16.8,16.8,17600.0,11.2984,11.2984,11.2917,11.2917,17600.0
2005-09-16 11:05:00,16.8,16.81,16.8,16.81,15600.0,11.2917,11.2984,11.2917,11.2984,15600.0
2005-09-16 11:10:00,16.81,16.81,16.8,16.8,13200.0,11.2984,11.2984,11.2917,11.2917,13200.0
2005-09-16 11:15:00,16.8,16.81,16.8,16.81,22000.0,11.2917,11.2984,11.2917,11.2984,22000.0
2005-09-16 11:20:00,16.81,16.81,16.77,16.8,41200.0,11.2984,11.2984,11.2715,11.2917,41200.0
2005-09-16 11:25:00,16.8,16.8,16.79,16.8,18000.0,11.2917,11.2917,11.2849,11.2917,18000.0
2005-09-16 11:30:00,16.8,16.8,16.79,16.79,21200.0,11.2917,11.2917,11.2849,11.2849,21200.0
2005-09-16 11:35:00,16.79,16.8,16.79,16.79,22000.0,11.2849,11.2917,11.2849,11.2849,22000.0
2005-09-16 11:40:00,16.79,16.81,16.79,16.81,30800.0,11.2849,11.2984,11.2849,11.2984,30800.0
2005-09-16 11:45:00,16.81,16.81,16.8,16.8,12800.0,11.2984,11.2984,11.2917,11.2917,12800.0
2005-09-16 11:50:00,16.8,16.81,16.79,16.81,29600.0,11.2917,11.2984,11.2849,11.2984,29600.0
2005-09-16 11:55:00,16.81,16.81,16.79,16.79,16000.0,11.2984,11.2984,11.2849,11.2849,16000.0
2005-09-16 12:00:00,16.79,16.8,16.79,16.8,12400.0,11.2849,11.2917,11.2849,11.2917,12400.0
2005-09-16 12:05:00,16.8,16.8,16.77,16.79,26400.0,11.2917,11.2917,11.2715,11.2849,26400.0
2005-09-16 12:10:00,16.79,16.79,16.76,16.76,28000.0,11.2849,11.2849,11.2648,11.2648,28000.0
2005-09-16 12:15:00,16.76,16.79,16.76,16.79,24400.0,11.2648,11.2849,11.2648,11.2849,24400.0
2005-09-16 12:20:00,16.79,16.8,16.79,16.79,10800.0,11.2849,11.2917,11.2849,11.2849,10800.0
2005-09-16 12:25:00,16.8,16.8,16.8,16.8,8000.0,11.2917,11.2917,11.2917,11.2917,8000.0
2005-09-16 12:30:00,16.8,16.81,16.8,16.81,11200.0,11.2917,11.2984,11.2917,11.2984,11200.0
2005-09-16 12:35:00,16.81,16.81,16.8,16.81,20000.0,11.2984,11.2984,11.2917,11.2984,20000.0
2005-09-16 12:40:00,16.8,16.82,16.8,16.82,18800.0,11.2917,11.3051,11.2917,11.3051,18800.0
2005-09-16 12:45:00,16.82,16.83,16.82,16.83,27600.0,11.3051,11.3118,11.3051,11.3118,27600.0
2005-09-16 12:50:00,16.82,16.82,16.82,16.82,54000.0,11.3051,11.3051,11.3051,11.3051,54000.0
2005-09-16 12:55:00,16.82,16.83,16.82,16.82,33200.0,11.3051,11.3118,11.3051,11.3051,33200.0
2005-09-16 13:00:00,16.82,16.84,16.82,16.83,30400.0,11.3051,11.3185,11.3051,11.3118,30400.0
2005-09-16 13:05:00,16.83,16.84,16.83,16.84,26000.0,11.3118,11.3185,11.3118,11.3185,26000.0
2005-09-16 13:10:00,16.84,16.84,16.83,16.84,14400.0,11.3185,11.3185,11.3118,11.3185,14400.0
2005-09-16 13:15:00,16.84,16.84,16.83,16.84,16000.0,11.3185,11.3185,11.3118,11.3185,16000.0
2005-09-16 13:20:00,16.84,16.84,16.83,16.84,10000.0,11.3185,11.3185,11.3118,11.3185,10000.0
2005-09-16 13:25:00,16.84,16.84,16.83,16.84,17600.0,11.3185,11.3185,11.3118,11.3185,17600.0
2005-09-16 13:30:00,16.84,16.84,16.83,16.84,22800.0,11.3185,11.3185,11.3118,11.3185,22800.0
2005-09-16 13:35:00,16.83,16.84,16.83,16.83,23200.0,11.3118,11.3185,11.3118,11.3118,23200.0
2005-09-16 13:40:00,16.83,16.84,16.82,16.84,20400.0,11.3118,11.3185,11.3051,11.3185,20400.0
2005-09-16 13:45:00,16.84,16.85,16.84,16.85,20400.0,11.3185,11.3253,11.3185,11.3253,20400.0
2005-09-16 13:50:00,16.85,16.86,16.84,16.86,32400.0,11.3253,11.332,11.3185,11.332,32400.0
2005-09-16 13:55:00,16.86,16.87,16.86,16.86,24400.0,11.332,11.3387,11.332,11.332,24400.0
2005-09-16 14:00:00,16.86,16.9,16.86,16.87,58000.0,11.332,11.3589,11.332,11.3387,58000.0
2005-09-16 14:05:00,16.86,16.88,16.86,16.86,33600.0,11.332,11.3454,11.332,11.332,33600.0
2005-09-16 14:10:00,16.86,16.87,16.86,16.86,13200.0,11.332,11.3387,11.332,11.332,13200.0
2005-09-16 14:15:00,16.86,16.86,16.86,16.86,22800.0,11.332,11.332,11.332,11.332,22800.0
2005-09-16 14:20:00,16.86,16.86,16.86,16.86,20800.0,11.332,11.332,11.332,11.332,20800.0
2005-09-16 14:25:00,16.86,16.86,16.86,16.86,38800.0,11.332,11.332,11.332,11.332,38800.0
2005-09-16 14:30:00,16.86,16.86,16.86,16.86,16000.0,11.332,11.332,11.332,11.332,16000.0
2005-09-16 14:35:00,16.86,16.89,16.86,16.89,57200.0,11.332,11.3521,11.332,11.3521,57200.0
2005-09-16 14:40:00,16.89,16.89,16.88,16.88,27200.0,11.3521,11.3521,11.3454,11.3454,27200.0
2005-09-16 14:45:00,16.88,16.9,16.88,16.89,15600.0,11.3454,11.3589,11.3454,11.3521,15600.0
2005-09-16 14:50:00,16.89,16.92,16.89,16.91,42800.0,11.3521,11.3723,11.3521,11.3656,42800.0
2005-09-16 14:55:00,16.92,16.94,16.91,16.93,56800.0,11.3723,11.3858,11.3656,11.379,56800.0
2005-09-16 15:00:00,16.93,16.93,16.91,16.92,41200.0,11.379,11.379,11.3656,11.3723,41200.0
2005-09-16 15:05:00,16.92,16.92,16.91,16.92,62400.0,11.3723,11.3723,11.3656,11.3723,62400.0
2005-09-16 15:10:00,16.92,16.93,16.92,16.92,36800.0,11.3723,11.379,11.3723,11.3723,36800.0
2005-09-16 15:15:00,16.92,16.92,16.91,16.92,32800.0,11.3723,11.3723,11.3656,11.3723,32800.0
2005-09-16 15:20:00,16.92,16.92,16.91,16.91,77600.0,11.3723,11.3723,11.3656,11.3656,77600.0
2005-09-16 15:25:00,16.91,16.92,16.91,16.92,34800.0,11.3656,11.3723,11.3656,11.3723,34800.0
2005-09-16 15:30:00,16.92,16.95,16.92,16.94,68000.0,11.3723,11.3925,11.3723,11.3858,68000.0
2005-09-16 15:35:00,16.94,16.95,16.93,16.95,68400.0,11.3858,11.3925,11.379,11.3925,68400.0
2005-09-16 15:40:00,16.95,16.99,16.95,16.98,116800.0,11.3925,11.4194,11.3925,11.4126,116800.0
2005-09-16 15:45:00,16.98,16.98,16.95,16.95,135200.0,11.4126,11.4126,11.3925,11.3925,135200.0
2005-09-16 15:50:00,16.95,16.95,16.95,16.95,96400.0,11.3925,11.3925,11.3925,11.3925,96400.0
2005-09-16 15:55:00,16.94,16.96,16.94,16.96,164800.0,11.3858,11.3992,11.3858,11.3992,164800.0
2005-09-19 09:30:00,16.96,16.98,16.96,16.98,63200.0,11.3992,11.4126,11.3992,11.4126,63200.0
2005-09-19 09:35:00,16.97,17.03,16.97,17.02,71600.0,11.4059,11.4462,11.4059,11.4395,71600.0
2005-09-19 09:40:00,17.02,17.03,17.0,17.02,58000.0,11.4395,11.4462,11.4261,11.4395,58000.0
2005-09-19 09:45:00,17.02,17.02,17.0,17.02,43600.0,11.4395,11.4395,11.4261,11.4395,43600.0
2005-09-19 09:50:00,17.02,17.05,17.02,17.03,101600.0,11.4395,11.4597,11.4395,11.4462,101600.0
2005-09-19 09:55:00,17.03,17.08,17.02,17.08,106400.0,11.4462,11.4798,11.4395,11.4798,106400.0
2005-09-19 10:00:00,17.08,17.12,17.04,17.04,102800.0,11.4798,11.5067,11.453,11.453,102800.0
2005-09-19 10:05:00,17.04,17.05,17.03,17.04,64400.0,11.453,11.4597,11.4462,11.453,64400.0
2005-09-19 10:10:00,17.03,17.04,17.02,17.03,58000.0,11.4462,11.453,11.4395,11.4462,58000.0
2005-09-19 10:15:00,17.03,17.03,16.98,16.99,48800.0,11.4462,11.4462,11.4126,11.4194,48800.0
2005-09-19 10:20:00,16.99,17.03,16.99,17.02,49600.0,11.4194,11.4462,11.4194,11.4395,49600.0
2005-09-19 10:25:00,17.02,17.03,17.0,17.02,71200.0,11.4395,11.4462,11.4261,11.4395,71200.0
2005-09-19 10:30:00,17.02,17.05,17.02,17.05,58800.0,11.4395,11.4597,11.4395,11.4597,58800.0
2005-09-19 10:35:00,17.06,17.06,17.04,17.05,51600.0,11.4664,11.4664,11.453,11.4597,51600.0
2005-09-19 10:40:00,17.05,17.06,17.04,17.06,85200.0,11.4597,11.4664,11.453,11.4664,85200.0
2005-09-19 10:45:00,17.06,17.08,17.06,17.07,81200.0,11.4664,11.4798,11.4664,11.4731,81200.0
2005-09-19 10:50:00,17.08,17.08,17.06,17.07,42000.0,11.4798,11.4798,11.4664,11.4731,42000.0
2005-09-19 10:55:00,17.07,17.07,17.05,17.06,30400.0,11.4731,11.4731,11.4597,11.4664,30400.0
2005-09-19 11:00:00,17.06,17.08,17.06,17.08,37200.0,11.4664,11.4798,11.4664,11.4798,37200.0
2005-09-19 11:05:00,17.08,17.1,17.08,17.09,58800.0,11.4798,11.4933,11.4798,11.4866,58800.0
2005-09-19 11:10:00,17.1,17.11,17.06,17.06,64000.0,11.4933,11.5,11.4664,11.4664,64000.0
2005-09-19 11:15:00,17.07,17.07,17.06,17.06,46800.0,11.4731,11.4731,11.4664,11.4664,46800.0
2005-09-19 11:20:00,17.06,17.07,17.06,17.07,52000.0,11.4664,11.4731,11.4664,11.4731,52000.0
2005-09-19 11:25:00,17.07,17.07,17.06,17.07,48800.0,11.4731,11.4731,11.4664,11.4731,48800.0
2005-09-19 11:30:00,17.07,17.07,17.06,17.07,30800.0,11.4731,11.4731,11.4664,11.4731,30800.0
2005-09-19 11:35:00,17.07,17.07,17.04,17.04,34400.0,11.4731,11.4731,11.453,11.453,34400.0
2005-09-19 11:40:00,17.05,17.06,17.04,17.06,58000.0,11.4597,11.4664,11.453,11.4664,58000.0
2005-09-19 11:45:00,17.06,17.07,17.04,17.05,71600.0,11.4664,11.4731,11.453,11.4597,71600.0
2005-09-19 11:50:00,17.04,17.04,17.02,17.02,37600.0,11.453,11.453,11.4395,11.4395,37600.0
2005-09-19 11:55:00,17.02,17.03,17.02,17.02,20000.0,11.4395,11.4462,11.4395,11.4395,20000.0
2005-09-19 12:00:00,17.02,17.02,17.01,17.01,9600.0,11.4395,11.4395,11.4328,11.4328,9600.0
2005-09-19 12:05:00,17.01,17.02,17.01,17.02,14400.0,11.4328,11.4395,11.4328,11.4395,14400.0
2005-09-19 12:10:00,17.02,17.04,17.02,17.03,27200.0,11.4395,11.453,11.4395,11.4462,27200.0
2005-09-19 12:15:00,17.03,17.03,17.02,17.03,33200.0,11.4462,11.4462,11.4395,11.4462,33200.0
2005-09-19 12:20:00,17.02,17.02,17.02,17.02,6000.0,11.4395,11.4395,11.4395,11.4395,6000.0
2005-09-19 12:25:00,17.02,17.02,17.02,17.02,16800.0,11.4395,11.4395,11.4395,11.4395,16800.0
2005-09-19 12:30:00,17.02,17.02,17.02,17.02,24000.0,11.4395,11.4395,11.4395,11.4395,24000.0
2005-09-19 12:35:00,17.02,17.02,17.02,17.02,30000.0,11.4395,11.4395,11.4395,11.4395,30000.0
2005-09-19 12:40:00,17.02,17.02,17.02,17.02,25200.0,11.4395,11.4395,11.4395,11.4395,25200.0
2005-09-19 12:45:00,17.02,17.02,17.01,17.01,27200.0,11.4395,11.4395,11.4328,11.4328,27200.0
2005-09-19 12:50:00,17.01,17.01,17.01,17.01,13600.0,11.4328,11.4328,11.4328,11.4328,13600.0
2005-09-19 12:55:00,17.01,17.02,17.01,17.02,39200.0,11.4328,11.4395,11.4328,11.4395,39200.0
2005-09-19 13:00:00,17.02,17.04,17.02,17.03,54000.0,11.4395,11.453,11.4395,11.4462,54000.0
2005-09-19 13:05:00,17.03,17.04,17.03,17.04,16000.0,11.4462,11.453,11.4462,11.453,16000.0
2005-09-19 13:10:00,17.04,17.05,17.04,17.04,113200.0,11.453,11.4597,11.453,11.453,113200.0
2005-09-19 13:15:00,17.04,17.05,17.04,17.05,26000.0,11.453,11.4597,11.453,11.4597,26000.0
2005-09-19 13:20:00,17.05,17.05,17.05,17.05,18000.0,11.4597,11.4597,11.4597,11.4597,18000.0
2005-09-19 13:25:00,17.05,17.05,17.05,17.05,16800.0,11.4597,11.4597,11.4597,11.4597,16800.0
2005-09-19 13:30:00,17.05,17.05,17.05,17.05,22400.0,11.4597,11.4597,11.4597,11.4597,22400.0
2005-09-19 13:35:00,17.05,17.09,17.05,17.09,17600.0,11.4597,11.4866,11.4597,11.4866,17600.0
2005-09-19 13:40:00,17.09,17.09,17.08,17.08,16000.0,11.4866,11.4866,11.4798,11.4798,16000.0
2005-09-19 13:45:00,17.08,17.09,17.08,17.08,55600.0,11.4798,11.4866,11.4798,11.4798,55600.0
2005-09-19 13:50:00,17.08,17.09,17.08,17.09,15200.0,11.4798,11.4866,11.4798,11.4866,15200.0
2005-09-19 13:55:00,17.09,17.09,17.09,17.09,20000.0,11.4866,11.4866,11.4866,11.4866,20000.0
2005-09-19 14:00:00,17.09,17.11,17.09,17.11,80400.0,11.4866,11.5,11.4866,11.5,80400.0
2005-09-19 14:05:00,17.11,17.11,17.11,17.11,34800.0,11.5,11.5,11.5,11.5,34800.0
2005-09-19 14:10:00,17.11,17.11,17.11,17.11,50800.0,11.5,11.5,11.5,11.5,50800.0
2005-09-19 14:15:00,17.11,17.11,17.1,17.1,30400.0,11.5,11.5,11.4933,11.4933,30400.0
2005-09-19 14:20:00,17.1,17.1,17.08,17.08,66800.0,11.4933,11.4933,11.4798,11.4798,66800.0
2005-09-19 14:25:00,17.08,17.08,17.07,17.07,32800.0,11.4798,11.4798,11.4731,11.4731,32800.0
2005-09-19 14:30:00,17.07,17.09,17.07,17.09,104000.0,11.4731,11.4866,11.4731,11.4866,104000.0
2005-09-19 14:35:00,17.09,17.09,17.07,17.07,33200.0,11.4866,11.4866,11.4731,11.4731,33200.0
2005-09-19 14:40:00,17.07,17.07,17.06,17.06,32800.0,11.4731,11.4731,11.4664,11.4664,32800.0
2005-09-19 14:45:00,17.06,17.07,17.06,17.06,64400.0,11.4664,11.4731,11.4664,11.4664,64400.0
2005-09-19 14:50:00,17.06,17.06,17.05,17.06,31200.0,11.4664,11.4664,11.4597,11.4664,31200.0
2005-09-19 14:55:00,17.06,17.06,17.05,17.06,39200.0,11.4664,11.4664,11.4597,11.4664,39200.0
2005-09-19 15:00:00,17.06,17.06,17.06,17.06,63200.0,11.4664,11.4664,11.4664,11.4664,63200.0
2005-09-19 15:05:00,17.06,17.06,17.05,17.05,50000.0,11.4664,11.4664,11.4597,11.4597,50000.0
2005-09-19 15:10:00,17.05,17.07,17.05,17.06,47600.0,11.4597,11.4731,11.4597,11.4664,47600.0
2005-09-19 15:15:00,17.06,17.07,17.06,17.07,96000.0,11.4664,11.4731,11.4664,11.4731,96000.0
2005-09-19 15:20:00,17.07,17.08,17.06,17.06,130000.0,11.4731,11.4798,11.4664,11.4664,130000.0
2005-09-19 15:25:00,17.06,17.07,17.05,17.07,30000.0,11.4664,11.4731,11.4597,11.4731,30000.0
2005-09-19 15:30:00,17.07,17.08,17.06,17.08,49200.0,11.4731,11.4798,11.4664,11.4798,49200.0
2005-09-19 15:35:00,17.08,17.08,17.07,17.08,41200.0,11.4798,11.4798,11.4731,11.4798,41200.0
2005-09-19 15:40:00,17.08,17.1,17.08,17.08,78400.0,11.4798,11.4933,11.4798,11.4798,78400.0
2005-09-19 15:45:00,17.08,17.08,17.07,17.07,67200.0,11.4798,11.4798,11.4731,11.4731,67200.0
2005-09-19 15:50:00,17.07,17.08,17.07,17.07,54400.0,11.4731,11.4798,11.4731,11.4731,54400.0
2005-09-19 15:55:00,17.07,17.08,17.07,17.08,56400.0,11.4731,11.4798,11.4731,11.4798,56400.0
2005-09-20 09:30:00,17.09,17.11,17.07,17.1,30800.0,11.4866,11.5,11.4731,11.4933,30800.0
2005-09-20 09:35:00,17.09,17.15,17.09,17.15,23200.0,11.4866,11.5269,11.4866,11.5269,23200.0
2005-09-20 09:40:00,17.14,17.16,17.11,17.16,24400.0,11.5202,11.5336,11.5,11.5336,24400.0
2005-09-20 09:45:00,17.16,17.22,17.15,17.2,44800.0,11.5336,11.5739,11.5269,11.5605,44800.0
2005-09-20 09:50:00,17.2,17.28,17.18,17.28,52000.0,11.5605,11.6143,11.5471,11.6143,52000.0
2005-09-20 09:55:00,17.29,17.3,17.26,17.26,127200.0,11.621,11.6277,11.6008,11.6008,127200.0
2005-09-20 10:00:00,17.25,17.28,17.25,17.28,44800.0,11.5941,11.6143,11.5941,11.6143,44800.0
2005-09-20 10:05:00,17.28,17.35,17.28,17.35,143200.0,11.6143,11.6613,11.6143,11.6613,143200.0
2005-09-20 10:10:00,17.35,17.38,17.33,17.37,99600.0,11.6613,11.6815,11.6479,11.6748,99600.0
2005-09-20 10:15:00,17.38,17.44,17.38,17.38,128800.0,11.6815,11.7218,11.6815,11.6815,128800.0
2005-09-20 10:20:00,17.38,17.4,17.35,17.38,190800.0,11.6815,11.6949,11.6613,11.6815,190800.0
2005-09-20 10:25:00,17.38,17.4,17.37,17.39,106000.0,11.6815,11.6949,11.6748,11.6882,106000.0
2005-09-20 10:30:00,17.39,17.43,17.39,17.39,128400.0,11.6882,11.7151,11.6882,11.6882,128400.0
2005-09-20 10:35:00,17.39,17.4,17.38,17.38,87200.0,11.6882,11.6949,11.6815,11.6815,87200.0
2005-09-20 10:40:00,17.38,17.39,17.38,17.38,47200.0,11.6815,11.6882,11.6815,11.6815,47200.0
2005-09-20 10:45:00,17.38,17.39,17.36,17.38,90800.0,11.6815,11.6882,11.668,11.6815,90800.0
2005-09-20 10:50:00,17.37,17.38,17.35,17.35,42400.0,11.6748,11.6815,11.6613,11.6613,42400.0
2005-09-20 10:55:00,17.35,17.36,17.33,17.36,136400.0,11.6613,11.668,11.6479,11.668,136400.0
2005-09-20 11:00:00,17.37,17.39,17.37,17.39,399200.0,11.6748,11.6882,11.6748,11.6882,399200.0
2005-09-20 11:05:00,17.39,17.42,17.39,17.42,93600.0,11.6882,11.7084,11.6882,11.7084,93600.0
2005-09-20 11:10:00,17.43,17.48,17.43,17.45,288800.0,11.7151,11.7487,11.7151,11.7285,288800.0
2005-09-20 11:15:00,17.45,17.45,17.41,17.42,131600.0,11.7285,11.7285,11.7016,11.7084,131600.0
2005-09-20 11:20:00,17.42,17.44,17.42,17.43,77200.0,11.7084,11.7218,11.7084,11.7151,77200.0
2005-09-20 11:25:00,17.43,17.44,17.42,17.43,91200.0,11.7151,11.7218,11.7084,11.7151,91200.0
2005-09-20 11:30:00,17.43,17.43,17.42,17.43,80400.0,11.7151,11.7151,11.7084,11.7151,80400.0
2005-09-20 11:35:00,17.43,17.44,17.43,17.44,48000.0,11.7151,11.7218,11.7151,11.7218,48000.0
2005-09-20 11:40:00,17.44,17.46,17.44,17.46,52000.0,11.7218,11.7353,11.7218,11.7353,52000.0
2005-09-20 11:45:00,17.46,17.46,17.46,17.46,26000.0,11.7353,11.7353,11.7353,11.7353,26000.0
2005-09-20 11:50:00,17.46,17.49,17.46,17.49,200000.0,11.7353,11.7554,11.7353,11.7554,200000.0
2005-09-20 11:55:00,17.48,17.49,17.48,17.48,54400.0,11.7487,11.7554,11.7487,11.7487,54400.0
2005-09-20 12:00:00,17.49,17.49,17.48,17.49,68800.0,11.7554,11.7554,11.7487,11.7554,68800.0
2005-09-20 12:05:00,17.49,17.5,17.49,17.5,61600.0,11.7554,11.7621,11.7554,11.7621,61600.0
2005-09-20 12:10:00,17.5,17.5,17.47,17.48,48000.0,11.7621,11.7621,11.742,11.7487,48000.0
2005-09-20 12:15:00,17.48,17.5,17.48,17.5,49600.0,11.7487,11.7621,11.7487,11.7621,49600.0
2005-09-20 12:20:00,17.5,17.5,17.48,17.48,39200.0,11.7621,11.7621,11.7487,11.7487,39200.0
2005-09-20 12:25:00,17.48,17.48,17.48,17.48,27600.0,11.7487,11.7487,11.7487,11.7487,27600.0
2005-09-20 12:30:00,17.48,17.48,17.48,17.48,19200.0,11.7487,11.7487,11.7487,11.7487,19200.0
2005-09-20 12:35:00,17.48,17.49,17.48,17.48,25200.0,11.7487,11.7554,11.7487,11.7487,25200.0
2005-09-20 12:40:00,17.48,17.48,17.46,17.46,34800.0,11.7487,11.7487,11.7353,11.7353,34800.0
2005-09-20 12:45:00,17.46,17.47,17.46,17.47,22400.0,11.7353,11.742,11.7353,11.742,22400.0
2005-09-20 12:50:00,17.46,17.48,17.46,17.48,11600.0,11.7353,11.7487,11.7353,11.7487,11600.0
2005-09-20 12:55:00,17.48,17.49,17.48,17.49,15600.0,11.7487,11.7554,11.7487,11.7554,15600.0
2005-09-20 13:00:00,17.49,17.49,17.49,17.49,16400.0,11.7554,11.7554,11.7554,11.7554,16400.0
2005-09-20 13:05:00,17.49,17.49,17.48,17.48,26400.0,11.7554,11.7554,11.7487,11.7487,26400.0
2005-09-20 13:10:00,17.48,17.48,17.48,17.48,25600.0,11.7487,11.7487,11.7487,11.7487,25600.0
2005-09-20 13:15:00,17.48,17.48,17.47,17.48,28800.0,11.7487,11.7487,11.742,11.7487,28800.0
2005-09-20 13:20:00,17.48,17.48,17.47,17.48,64400.0,11.7487,11.7487,11.742,11.7487,64400.0
2005-09-20 13:25:00,17.48,17.48,17.48,17.48,46000.0,11.7487,11.7487,11.7487,11.7487,46000.0
2005-09-20 13:30:00,17.48,17.48,17.47,17.47,34400.0,11.7487,11.7487,11.742,11.742,34400.0
2005-09-20 13:35:00,17.47,17.47,17.44,17.44,75600.0,11.742,11.742,11.7218,11.7218,75600.0
2005-09-20 13:40:00,17.45,17.46,17.44,17.45,80400.0,11.7285,11.7353,11.7218,11.7285,80400.0
2005-09-20 13:45:00,17.45,17.46,17.45,17.46,28000.0,11.7285,11.7353,11.7285,11.7353,28000.0
2005-09-20 13:50:00,17.46,17.46,17.45,17.45,55200.0,11.7353,11.7353,11.7285,11.7285,55200.0
2005-09-20 13:55:00,17.45,17.45,17.45,17.45,33600.0,11.7285,11.7285,11.7285,11.7285,33600.0
2005-09-20 14:00:00,17.45,17.46,17.45,17.46,36000.0,11.7285,11.7353,11.7285,11.7353,36000.0
2005-09-20 14:05:00,17.46,17.48,17.46,17.47,31200.0,11.7353,11.7487,11.7353,11.742,31200.0
2005-09-20 14:10:00,17.47,17.48,17.47,17.47,48000.0,11.742,11.7487,11.742,11.742,48000.0
2005-09-20 14:15:00,17.47,17.47,17.42,17.44,102000.0,11.742,11.742,11.7084,11.7218,102000.0
2005-09-20 14:20:00,17.44,17.44,17.41,17.42,120000.0,11.7218,11.7218,11.7016,11.7084,120000.0
2005-09-20 14:25:00,17.42,17.43,17.41,17.42,163200.0,11.7084,11.7151,11.7016,11.7084,163200.0
2005-09-20 14:30:00,17.42,17.46,17.42,17.45,65200.0,11.7084,11.7353,11.7084,11.7285,65200.0
2005-09-20 14:35:00,17.45,17.48,17.45,17.45,86000.0,11.7285,11.7487,11.7285,11.7285,86000.0
2005-09-20 14:40:00,17.45,17.46,17.45,17.45,119200.0,11.7285,11.7353,11.7285,11.7285,119200.0
2005-09-20 14:45:00,17.45,17.45,17.4,17.4,66400.0,11.7285,11.7285,11.6949,11.6949,66400.0
2005-09-20 14:50:00,17.39,17.4,17.36,17.37,160400.0,11.6882,11.6949,11.668,11.6748,160400.0
2005-09-20 14:55:00,17.37,17.37,17.35,17.35,116400.0,11.6748,11.6748,11.6613,11.6613,116400.0
2005-09-20 15:00:00,17.35,17.35,17.31,17.32,103200.0,11.6613,11.6613,11.6344,11.6412,103200.0
2005-09-20 15:05:00,17.32,17.32,17.26,17.3,124800.0,11.6412,11.6412,11.6008,11.6277,124800.0
2005-09-20 15:10:00,17.3,17.32,17.3,17.3,164000.0,11.6277,11.6412,11.6277,11.6277,164000.0
2005-09-20 15:15:00,17.3,17.3,17.26,17.28,125200.0,11.6277,11.6277,11.6008,11.6143,125200.0
2005-09-20 15:20:00,17.28,17.31,17.28,17.31,77600.0,11.6143,11.6344,11.6143,11.6344,77600.0
2005-09-20 15:25:00,17.31,17.31,17.28,17.31,101600.0,11.6344,11.6344,11.6143,11.6344,101600.0
2005-09-20 15:30:00,17.31,17.31,17.3,17.3,66800.0,11.6344,11.6344,11.6277,11.6277,66800.0
2005-09-20 15:35:00,17.3,17.33,17.3,17.33,123600.0,11.6277,11.6479,11.6277,11.6479,123600.0
2005-09-20 15:40:00,17.33,17.33,17.3,17.31,137200.0,11.6479,11.6479,11.6277,11.6344,137200.0
2005-09-20 15:45:00,17.31,17.31,17.29,17.29,163600.0,11.6344,11.6344,11.621,11.621,163600.0
2005-09-20 15:50:00,17.29,17.29,17.28,17.28,126400.0,11.621,11.621,11.6143,11.6143,126400.0
2005-09-20 15:55:00,17.28,17.28,17.27,17.28,105600.0,11.6143,11.6143,11.6076,11.6143,105600.0
2005-09-21 09:30:00,17.18,17.19,17.17,17.19,79600.0,11.5471,11.5538,11.5403,11.5538,79600.0
2005-09-21 09:35:00,17.21,17.25,17.21,17.25,68000.0,11.5672,11.5941,11.5672,11.5941,68000.0
2005-09-21 09:40:00,17.26,17.36,17.26,17.35,83600.0,11.6008,11.668,11.6008,11.6613,83600.0
2005-09-21 09:45:00,17.35,17.37,17.32,17.35,66000.0,11.6613,11.6748,11.6412,11.6613,66000.0
2005-09-21 09:50:00,17.34,17.34,17.29,17.29,41200.0,11.6546,11.6546,11.621,11.621,41200.0
2005-09-21 09:55:00,17.3,17.32,17.3,17.32,37600.0,11.6277,11.6412,11.6277,11.6412,37600.0
2005-09-21 10:00:00,17.31,17.31,17.3,17.3,18000.0,11.6344,11.6344,11.6277,11.6277,18000.0
2005-09-21 10:05:00,17.3,17.3,17.28,17.28,22800.0,11.6277,11.6277,11.6143,11.6143,22800.0
2005-09-21 10:10:00,17.28,17.3,17.28,17.3,58000.0,11.6143,11.6277,11.6143,11.6277,58000.0
2005-09-21 10:15:00,17.3,17.32,17.3,17.32,28800.0,11.6277,11.6412,11.6277,11.6412,28800.0
2005-09-21 10:20:00,17.32,17.35,17.32,17.34,62800.0,11.6412,11.6613,11.6412,11.6546,62800.0
2005-09-21 10:25:00,17.34,17.34,17.33,17.34,23600.0,11.6546,11.6546,11.6479,11.6546,23600.0
2005-09-21 10:30:00,17.35,17.37,17.34,17.34,58800.0,11.6613,11.6748,11.6546,11.6546,58800.0
2005-09-21 10:35:00,17.35,17.35,17.3,17.3,91600.0,11.6613,11.6613,11.6277,11.6277,91600.0
2005-09-21 10:40:00,17.3,17.3,17.3,17.3,80400.0,11.6277,11.6277,11.6277,11.6277,80400.0
2005-09-21 10:45:00,17.3,17.3,17.27,17.27,102400.0,11.6277,11.6277,11.6076,11.6076,102400.0
2005-09-21 10:50:00,17.28,17.31,17.27,17.3,35200.0,11.6143,11.6344,11.6076,11.6277,35200.0
2005-09-21 10:55:00,17.31,17.32,17.3,17.31,23600.0,11.6344,11.6412,11.6277,11.6344,23600.0
2005-09-21 11:00:00,17.31,17.33,17.29,17.29,60800.0,11.6344,11.6479,11.621,11.621,60800.0
2005-09-21 11:05:00,17.29,17.29,17.27,17.29,64000.0,11.621,11.621,11.6076,11.621,64000.0
2005-09-21 11:10:00,17.29,17.3,17.29,17.29,29600.0,11.621,11.6277,11.621,11.621,29600.0
2005-09-21 11:15:00,17.29,17.3,17.27,17.27,47200.0,11.621,11.6277,11.6076,11.6076,47200.0
2005-09-21 11:20:00,17.27,17.27,17.26,17.27,96800.0,11.6076,11.6076,11.6008,11.6076,96800.0
2005-09-21 11:25:00,17.27,17.27,17.25,17.26,21600.0,11.6076,11.6076,11.5941,11.6008,21600.0
2005-09-21 11:30:00,17.26,17.26,17.25,17.26,154400.0,11.6008,11.6008,11.5941,11.6008,154400.0
2005-09-21 11:35:00,17.26,17.27,17.26,17.26,115600.0,11.6008,11.6076,11.6008,11.6008,115600.0
2005-09-21 11:40:00,17.26,17.27,17.25,17.25,111200.0,11.6008,11.6076,11.5941,11.5941,111200.0
2005-09-21 11:45:00,17.25,17.25,17.24,17.25,15200.0,11.5941,11.5941,11.5874,11.5941,15200.0
2005-09-21 11:50:00,17.24,17.25,17.22,17.23,14000.0,11.5874,11.5941,11.5739,11.5807,14000.0
2005-09-21 11:55:00,17.23,17.23,17.22,17.23,23200.0,11.5807,11.5807,11.5739,11.5807,23200.0
2005-09-21 12:00:00,17.23,17.23,17.23,17.23,23600.0,11.5807,11.5807,11.5807,11.5807,23600.0
2005-09-21 12:05:00,17.23,17.25,17.23,17.25,15200.0,11.5807,11.5941,11.5807,11.5941,15200.0
2005-09-21 12:10:00,17.25,17.27,17.25,17.25,30400.0,11.5941,11.6076,11.5941,11.5941,30400.0
2005-09-21 12:15:00,17.25,17.25,17.24,17.25,26400.0,11.5941,11.5941,11.5874,11.5941,26400.0
2005-09-21 12:20:00,17.24,17.25,17.24,17.25,21600.0,11.5874,11.5941,11.5874,11.5941,21600.0
2005-09-21 12:25:00,17.25,17.25,17.24,17.24,11600.0,11.5941,11.5941,11.5874,11.5874,11600.0
2005-09-21 12:30:00,17.24,17.24,17.23,17.23,16000.0,11.5874,11.5874,11.5807,11.5807,16000.0
2005-09-21 12:35:00,17.23,17.24,17.23,17.24,12400.0,11.5807,11.5874,11.5807,11.5874,12400.0
2005-09-21 12:40:00,17.24,17.24,17.23,17.24,53200.0,11.5874,11.5874,11.5807,11.5874,53200.0
2005-09-21 12:45:00,17.24,17.26,17.24,17.26,28800.0,11.5874,11.6008,11.5874,11.6008,28800.0
2005-09-21 12:50:00,17.26,17.28,17.26,17.28,24800.0,11.6008,11.6143,11.6008,11.6143,24800.0
2005-09-21 12:55:00,17.28,17.28,17.28,17.28,28800.0,11.6143,11.6143,11.6143,11.6143,28800.0
2005-09-21 13:00:00,17.28,17.29,17.28,17.29,24400.0,11.6143,11.621,11.6143,11.621,24400.0
2005-09-21 13:05:00,17.29,17.29,17.29,17.29,43600.0,11.621,11.621,11.621,11.621,43600.0
2005-09-21 13:10:00,17.29,17.29,17.28,17.28,30400.0,11.621,11.621,11.6143,11.6143,30400.0
2005-09-21 13:15:00,17.28,17.28,17.24,17.24,26000.0,11.6143,11.6143,11.5874,11.5874,26000.0
2005-09-21 13:20:00,17.25,17.25,17.21,17.22,45200.0,11.5941,11.5941,11.5672,11.5739,45200.0
2005-09-21 13:25:00,17.23,17.23,17.23,17.23,14000.0,11.5807,11.5807,11.5807,11.5807,14000.0
2005-09-21 13:30:00,17.23,17.23,17.22,17.23,27600.0,11.5807,11.5807,11.5739,11.5807,27600.0
2005-09-21 13:35:00,17.23,17.23,17.21,17.22,23600.0,11.5807,11.5807,11.5672,11.5739,23600.0
2005-09-21 13:40:00,17.21,17.22,17.21,17.21,16800.0,11.5672,11.5739,11.5672,11.5672,16800.0
2005-09-21 13:45:00,17.21,17.22,17.2,17.22,13600.0,11.5672,11.5739,11.5605,11.5739,13600.0
2005-09-21 13:50:00,17.23,17.23,17.21,17.21,28000.0,11.5807,11.5807,11.5672,11.5672,28000.0
2005-09-21 13:55:00,17.21,17.25,17.21,17.25,25600.0,11.5672,11.5941,11.5672,11.5941,25600.0
2005-09-21 14:00:00,17.25,17.27,17.25,17.25,24000.0,11.5941,11.6076,11.5941,11.5941,24000.0
2005-09-21 14:05:00,17.25,17.25,17.23,17.24,109600.0,11.5941,11.5941,11.5807,11.5874,109600.0
2005-09-21 14:10:00,17.23,17.23,17.22,17.22,69200.0,11.5807,11.5807,11.5739,11.5739,69200.0
2005-09-21 14:15:00,17.22,17.25,17.22,17.25,47200.0,11.5739,11.5941,11.5739,11.5941,47200.0
2005-09-21 14:20:00,17.25,17.25,17.25,17.25,35600.0,11.5941,11.5941,11.5941,11.5941,35600.0
2005-09-21 14:25:00,17.25,17.25,17.25,17.25,48000.0,11.5941,11.5941,11.5941,11.5941,48000.0
2005-09-21 14:30:00,17.25,17.25,17.24,17.24,9200.0,11.5941,11.5941,11.5874,11.5874,9200.0
2005-09-21 14:35:00,17.24,17.25,17.24,17.25,49600.0,11.5874,11.5941,11.5874,11.5941,49600.0
2005-09-21 14:40:00,17.25,17.26,17.25,17.25,62000.0,11.5941,11.6008,11.5941,11.5941,62000.0
2005-09-21 14:45:00,17.25,17.25,17.25,17.25,23600.0,11.5941,11.5941,11.5941,11.5941,23600.0
2005-09-21 14:50:00,17.25,17.27,17.25,17.27,36000.0,11.5941,11.6076,11.5941,11.6076,36000.0
2005-09-21 14:55:00,17.27,17.28,17.27,17.27,43600.0,11.6076,11.6143,11.6076,11.6076,43600.0
2005-09-21 15:00:00,17.27,17.27,17.25,17.25,21200.0,11.6076,11.6076,11.5941,11.5941,21200.0
2005-09-21 15:05:00,17.25,17.25,17.23,17.23,32400.0,11.5941,11.5941,11.5807,11.5807,32400.0
2005-09-21 15:10:00,17.23,17.25,17.23,17.24,30000.0,11.5807,11.5941,11.5807,11.5874,30000.0
2005-09-21 15:15:00,17.24,17.25,17.23,17.25,56000.0,11.5874,11.5941,11.5807,11.5941,56000.0
2005-09-21 15:20:00,17.25,17.26,17.23,17.24,30800.0,11.5941,11.6008,11.5807,11.5874,30800.0
2005-09-21 15:25:00,17.25,17.25,17.23,17.23,32400.0,11.5941,11.5941,11.5807,11.5807,32400.0
2005-09-21 15:30:00,17.23,17.25,17.21,17.25,46400.0,11.5807,11.5941,11.5672,11.5941,46400.0
2005-09-21 15:35:00,17.25,17.25,17.23,17.23,30800.0,11.5941,11.5941,11.5807,11.5807,30800.0
2005-09-21 15:40:00,17.23,17.23,17.21,17.23,44000.0,11.5807,11.5807,11.5672,11.5807,44000.0
2005-09-21 15:45:00,17.22,17.23,17.21,17.21,42800.0,11.5739,11.5807,11.5672,11.5672,42800.0
2005-09-21 15:50:00,17.21,17.23,17.21,17.22,72400.0,11.5672,11.5807,11.5672,11.5739,72400.0
2005-09-21 15:55:00,17.21,17.21,17.19,17.19,84400.0,11.5672,11.5672,11.5538,11.5538,84400.0
2005-09-22 09:30:00,17.14,17.18,17.14,17.18,29600.0,11.5202,11.5471,11.5202,11.5471,29600.0
2005-09-22 09:35:00,17.17,17.17,17.16,17.16,12000.0,11.5403,11.5403,11.5336,11.5336,12000.0
2005-09-22 09:40:00,17.15,17.15,17.07,17.08,41600.0,11.5269,11.5269,11.4731,11.4798,41600.0
2005-09-22 09:45:00,17.07,17.1,17.07,17.1,54400.0,11.4731,11.4933,11.4731,11.4933,54400.0
2005-09-22 09:50:00,17.1,17.11,17.08,17.08,13600.0,11.4933,11.5,11.4798,11.4798,13600.0
2005-09-22 09:55:00,17.08,17.16,17.08,17.16,32000.0,11.4798,11.5336,11.4798,11.5336,32000.0
2005-09-22 10:00:00,17.17,17.23,17.17,17.18,30400.0,11.5403,11.5807,11.5403,11.5471,30400.0
2005-09-22 10:05:00,17.19,17.23,17.19,17.23,25200.0,11.5538,11.5807,11.5538,11.5807,25200.0
2005-09-22 10:10:00,17.23,17.23,17.2,17.21,87600.0,11.5807,11.5807,11.5605,11.5672,87600.0
2005-09-22 10:15:00,17.2,17.21,17.14,17.14,47200.0,11.5605,11.5672,11.5202,11.5202,47200.0
2005-09-22 10:20:00,17.14,17.14,17.11,17.11,54800.0,11.5202,11.5202,11.5,11.5,54800.0
2005-09-22 10:25:00,17.11,17.11,17.07,17.08,83600.0,11.5,11.5,11.4731,11.4798,83600.0
2005-09-22 10:30:00,17.07,17.11,17.07,17.11,19200.0,11.4731,11.5,11.4731,11.5,19200.0
2005-09-22 10:35:00,17.12,17.14,17.12,17.14,19200.0,11.5067,11.5202,11.5067,11.5202,19200.0
2005-09-22 10:40:00,17.15,17.15,17.12,17.15,16800.0,11.5269,11.5269,11.5067,11.5269,16800.0
2005-09-22 10:45:00,17.16,17.16,17.14,17.15,9600.0,11.5336,11.5336,11.5202,11.5269,9600.0
2005-09-22 10:50:00,17.14,17.14,17.11,17.12,18800.0,11.5202,11.5202,11.5,11.5067,18800.0
2005-09-22 10:55:00,17.12,17.14,17.12,17.14,22400.0,11.5067,11.5202,11.5067,11.5202,22400.0
2005-09-22 11:00:00,17.14,17.17,17.14,17.17,35600.0,11.5202,11.5403,11.5202,11.5403,35600.0
2005-09-22 11:05:00,17.17,17.17,17.16,17.17,26000.0,11.5403,11.5403,11.5336,11.5403,26000.0
2005-09-22 11:10:00,17.17,17.18,17.17,17.18,7600.0,11.5403,11.5471,11.5403,11.5471,7600.0
2005-09-22 11:15:00,17.18,17.18,17.17,17.18,24800.0,11.5471,11.5471,11.5403,11.5471,24800.0
2005-09-22 11:20:00,17.18,17.18,17.17,17.17,70800.0,11.5471,11.5471,11.5403,11.5403,70800.0
2005-09-22 11:25:00,17.17,17.17,17.1,17.11,39200.0,11.5403,11.5403,11.4933,11.5,39200.0
2005-09-22 11:30:00,17.1,17.11,17.06,17.07,74800.0,11.4933,11.5,11.4664,11.4731,74800.0
2005-09-22 11:35:00,17.08,17.11,17.08,17.11,16000.0,11.4798,11.5,11.4798,11.5,16000.0
2005-09-22 11:40:00,17.11,17.14,17.11,17.14,30800.0,11.5,11.5202,11.5,11.5202,30800.0
2005-09-22 11:45:00,17.14,17.14,17.13,17.13,64800.0,11.5202,11.5202,11.5135,11.5135,64800.0
2005-09-22 11:50:00,17.14,17.14,17.12,17.13,30400.0,11.5202,11.5202,11.5067,11.5135,30400.0
2005-09-22 11:55:00,17.12,17.16,17.12,17.16,57200.0,11.5067,11.5336,11.5067,11.5336,57200.0
2005-09-22 12:00:00,17.16,17.17,17.13,17.14,46800.0,11.5336,11.5403,11.5135,11.5202,46800.0
2005-09-22 12:05:00,17.13,17.14,17.13,17.14,15600.0,11.5135,11.5202,11.5135,11.5202,15600.0
2005-09-22 12:10:00,17.15,17.17,17.15,17.17,13200.0,11.5269,11.5403,11.5269,11.5403,13200.0
2005-09-22 12:15:00,17.17,17.18,17.17,17.18,23200.0,11.5403,11.5471,11.5403,11.5471,23200.0
2005-09-22 12:20:00,17.18,17.19,17.18,17.18,49600.0,11.5471,11.5538,11.5471,11.5471,49600.0
2005-09-22 12:25:00,17.18,17.21,17.18,17.2,36400.0,11.5471,11.5672,11.5471,11.5605,36400.0
2005-09-22 12:30:00,17.2,17.2,17.19,17.2,29200.0,11.5605,11.5605,11.5538,11.5605,29200.0
2005-09-22 12:35:00,17.2,17.21,17.2,17.2,32400.0,11.5605,11.5672,11.5605,11.5605,32400.0
2005-09-22 12:40:00,17.2,17.2,17.17,17.17,38000.0,11.5605,11.5605,11.5403,11.5403,38000.0
2005-09-22 12:45:00,17.17,17.18,17.16,17.17,52800.0,11.5403,11.5471,11.5336,11.5403,52800.0
2005-09-22 12:50:00,17.17,17.17,17.16,17.17,25200.0,11.5403,11.5403,11.5336,11.5403,25200.0
2005-09-22 12:55:00,17.17,17.18,17.17,17.18,22000.0,11.5403,11.5471,11.5403,11.5471,22000.0
2005-09-22 13:00:00,17.19,17.19,17.17,17.17,25200.0,11.5538,11.5538,11.5403,11.5403,25200.0
2005-09-22 13:05:00,17.17,17.18,17.17,17.18,26000.0,11.5403,11.5471,11.5403,11.5471,26000.0
2005-09-22 13:10:00,17.18,17.22,17.18,17.21,30400.0,11.5471,11.5739,11.5471,11.5672,30400.0
2005-09-22 13:15:00,17.21,17.25,17.2,17.25,42800.0,11.5672,11.5941,11.5605,11.5941,42800.0
2005-09-22 13:20:00,17.25,17.26,17.24,17.26,162800.0,11.5941,11.6008,11.5874,11.6008,162800.0
2005-09-22 13:25:00,17.26,17.26,17.23,17.25,70400.0,11.6008,11.6008,11.5807,11.5941,70400.0
2005-09-22 13:30:00,17.24,17.26,17.24,17.26,25200.0,11.5874,11.6008,11.5874,11.6008,25200.0
2005-09-22 13:35:00,17.25,17.29,17.25,17.28,24800.0,11.5941,11.621,11.5941,11.6143,24800.0
2005-09-22 13:40:00,17.28,17.32,17.28,17.32,106400.0,11.6143,11.6412,11.6143,11.6412,106400.0
2005-09-22 13:45:00,17.31,17.35,17.31,17.32,47600.0,11.6344,11.6613,11.6344,11.6412,47600.0
2005-09-22 13:50:00,17.32,17.32,17.29,17.3,50400.0,11.6412,11.6412,11.621,11.6277,50400.0
2005-09-22 13:55:00,17.3,17.36,17.3,17.34,121200.0,11.6277,11.668,11.6277,11.6546,121200.0
2005-09-22 14:00:00,17.34,17.36,17.34,17.35,78800.0,11.6546,11.668,11.6546,11.6613,78800.0
2005-09-22 14:05:00,17.35,17.35,17.34,17.34,97200.0,11.6613,11.6613,11.6546,11.6546,97200.0
2005-09-22 14:10:00,17.34,17.34,17.31,17.31,70400.0,11.6546,11.6546,11.6344,11.6344,70400.0
2005-09-22 14:15:00,17.31,17.32,17.31,17.31,48000.0,11.6344,11.6412,11.6344,11.6344,48000.0
2005-09-22 14:20:00,17.31,17.32,17.31,17.32,67200.0,11.6344,11.6412,11.6344,11.6412,67200.0
2005-09-22 14:25:00,17.32,17.32,17.3,17.31,34400.0,11.6412,11.6412,11.6277,11.6344,34400.0
2005-09-22 14:30:00,17.31,17.31,17.28,17.28,44800.0,11.6344,11.6344,11.6143,11.6143,44800.0
2005-09-22 14:35:00,17.28,17.29,17.26,17.26,48400.0,11.6143,11.621,11.6008,11.6008,48400.0
2005-09-22 14:40:00,17.26,17.27,17.25,17.26,38400.0,11.6008,11.6076,11.5941,11.6008,38400.0
2005-09-22 14:45:00,17.26,17.27,17.25,17.27,16800.0,11.6008,11.6076,11.5941,11.6076,16800.0
2005-09-22 14:50:00,17.26,17.26,17.23,17.24,24800.0,11.6008,11.6008,11.5807,11.5874,24800.0
2005-09-22 14:55:00,17.25,17.27,17.24,17.26,64000.0,11.5941,11.6076,11.5874,11.6008,64000.0
2005-09-22 15:00:00,17.27,17.29,17.27,17.28,53600.0,11.6076,11.621,11.6076,11.6143,53600.0
2005-09-22 15:05:00,17.28,17.3,17.26,17.29,78800.0,11.6143,11.6277,11.6008,11.621,78800.0
2005-09-22 15:10:00,17.29,17.3,17.27,17.3,41600.0,11.621,11.6277,11.6076,11.6277,41600.0
2005-09-22 15:15:00,17.3,17.35,17.28,17.32,120800.0,11.6277,11.6613,11.6143,11.6412,120800.0
2005-09-22 15:20:00,17.33,17.34,17.33,17.34,44400.0,11.6479,11.6546,11.6479,11.6546,44400.0
2005-09-22 15:25:00,17.34,17.35,17.33,17.34,31600.0,11.6546,11.6613,11.6479,11.6546,31600.0
2005-09-22 15:30:00,17.34,17.34,17.33,17.33,22400.0,11.6546,11.6546,11.6479,11.6479,22400.0
2005-09-22 15:35:00,17.34,17.34,17.33,17.34,30000.0,11.6546,11.6546,11.6479,11.6546,30000.0
2005-09-22 15:40:00,17.33,17.33,17.31,17.31,22400.0,11.6479,11.6479,11.6344,11.6344,22400.0
2005-09-22 15:45:00,17.31,17.32,17.31,17.32,47200.0,11.6344,11.6412,11.6344,11.6412,47200.0
2005-09-22 15:50:00,17.32,17.33,17.32,17.32,56400.0,11.6412,11.6479,11.6412,11.6412,56400.0
2005-09-22 15:55:00,17.32,17.33,17.32,17.33,64400.0,11.6412,11.6479,11.6412,11.6479,64400.0
2005-09-23 09:30:00,17.33,17.33,17.29,17.32,58800.0,11.6479,11.6479,11.621,11.6412,58800.0
2005-09-23 09:35:00,17.32,17.32,17.28,17.32,10800.0,11.6412,11.6412,11.6143,11.6412,10800.0
2005-09-23 09:40:00,17.32,17.36,17.32,17.35,30400.0,11.6412,11.668,11.6412,11.6613,30400.0
2005-09-23 09:45:00,17.35,17.36,17.33,17.33,28400.0,11.6613,11.668,11.6479,11.6479,28400.0
2005-09-23 09:50:00,17.33,17.33,17.28,17.28,12800.0,11.6479,11.6479,11.6143,11.6143,12800.0
2005-09-23 09:55:00,17.28,17.29,17.23,17.23,32000.0,11.6143,11.621,11.5807,11.5807,32000.0
2005-09-23 10:00:00,17.23,17.28,17.23,17.25,90800.0,11.5807,11.6143,11.5807,11.5941,90800.0
2005-09-23 10:05:00,17.25,17.25,17.19,17.2,63600.0,11.5941,11.5941,11.5538,11.5605,63600.0
2005-09-23 10:10:00,17.2,17.23,17.2,17.21,60000.0,11.5605,11.5807,11.5605,11.5672,60000.0
2005-09-23 10:15:00,17.21,17.21,17.18,17.2,34800.0,11.5672,11.5672,11.5471,11.5605,34800.0
2005-09-23 10:20:00,17.2,17.21,17.2,17.2,45200.0,11.5605,11.5672,11.5605,11.5605,45200.0
2005-09-23 10:25:00,17.2,17.22,17.2,17.22,10000.0,11.5605,11.5739,11.5605,11.5739,10000.0
2005-09-23 10:30:00,17.21,17.21,17.19,17.19,18800.0,11.5672,11.5672,11.5538,11.5538,18800.0
2005-09-23 10:35:00,17.19,17.19,17.18,17.18,10800.0,11.5538,11.5538,11.5471,11.5471,10800.0
2005-09-23 10:40:00,17.18,17.2,17.17,17.17,46800.0,11.5471,11.5605,11.5403,11.5403,46800.0
2005-09-23 10:45:00,17.17,17.17,17.16,17.16,41600.0,11.5403,11.5403,11.5336,11.5336,41600.0
2005-09-23 10:50:00,17.16,17.17,17.14,17.14,46400.0,11.5336,11.5403,11.5202,11.5202,46400.0
2005-09-23 10:55:00,17.14,17.18,17.14,17.17,40400.0,11.5202,11.5471,11.5202,11.5403,40400.0
2005-09-23 11:00:00,17.18,17.18,17.13,17.13,42000.0,11.5471,11.5471,11.5135,11.5135,42000.0
2005-09-23 11:05:00,17.13,17.15,17.12,17.14,96800.0,11.5135,11.5269,11.5067,11.5202,96800.0
2005-09-23 11:10:00,17.14,17.17,17.14,17.17,65200.0,11.5202,11.5403,11.5202,11.5403,65200.0
2005-09-23 11:15:00,17.17,17.21,17.17,17.21,51200.0,11.5403,11.5672,11.5403,11.5672,51200.0
2005-09-23 11:20:00,17.21,17.25,17.21,17.25,44000.0,11.5672,11.5941,11.5672,11.5941,44000.0
2005-09-23 11:25:00,17.25,17.26,17.25,17.25,11600.0,11.5941,11.6008,11.5941,11.5941,11600.0
2005-09-23 11:30:00,17.25,17.3,17.25,17.28,21200.0,11.5941,11.6277,11.5941,11.6143,21200.0
2005-09-23 11:35:00,17.28,17.29,17.28,17.29,23200.0,11.6143,11.621,11.6143,11.621,23200.0
2005-09-23 11:40:00,17.29,17.29,17.29,17.29,10800.0,11.621,11.621,11.621,11.621,10800.0
2005-09-23 11:45:00,17.29,17.32,17.29,17.32,32800.0,11.621,11.6412,11.621,11.6412,32800.0
2005-09-23 11:50:00,17.32,17.35,17.32,17.34,31200.0,11.6412,11.6613,11.6412,11.6546,31200.0
2005-09-23 11:55:00,17.34,17.36,17.34,17.36,13600.0,11.6546,11.668,11.6546,11.668,13600.0
2005-09-23 12:00:00,17.37,17.39,17.36,17.39,20800.0,11.6748,11.6882,11.668,11.6882,20800.0
2005-09-23 12:05:00,17.38,17.38,17.38,17.38,12400.0,11.6815,11.6815,11.6815,11.6815,12400.0
2005-09-23 12:10:00,17.38,17.38,17.37,17.38,8800.0,11.6815,11.6815,11.6748,11.6815,8800.0
2005-09-23 12:15:00,17.38,17.38,17.36,17.38,18400.0,11.6815,11.6815,11.668,11.6815,18400.0
2005-09-23 12:20:00,17.38,17.41,17.38,17.41,45600.0,11.6815,11.7016,11.6815,11.7016,45600.0
2005-09-23 12:25:00,17.41,17.41,17.4,17.4,30400.0,11.7016,11.7016,11.6949,11.6949,30400.0
2005-09-23 12:30:00,17.39,17.39,17.38,17.38,17200.0,11.6882,11.6882,11.6815,11.6815,17200.0
2005-09-23 12:35:00,17.37,17.37,17.36,17.36,14400.0,11.6748,11.6748,11.668,11.668,14400.0
2005-09-23 12:40:00,17.37,17.37,17.37,17.37,16000.0,11.6748,11.6748,11.6748,11.6748,16000.0
2005-09-23 12:45:00,17.37,17.38,17.37,17.38,26000.0,11.6748,11.6815,11.6748,11.6815,26000.0
2005-09-23 12:50:00,17.38,17.38,17.37,17.38,16400.0,11.6815,11.6815,11.6748,11.6815,16400.0
2005-09-23 12:55:00,17.38,17.39,17.38,17.39,17600.0,11.6815,11.6882,11.6815,11.6882,17600.0
2005-09-23 13:00:00,17.39,17.39,17.39,17.39,10400.0,11.6882,11.6882,11.6882,11.6882,10400.0
2005-09-23 13:05:00,17.4,17.41,17.4,17.41,14800.0,11.6949,11.7016,11.6949,11.7016,14800.0
2005-09-23 13:10:00,17.41,17.42,17.4,17.4,12800.0,11.7016,11.7084,11.6949,11.6949,12800.0
2005-09-23 13:15:00,17.4,17.42,17.4,17.41,4400.0,11.6949,11.7084,11.6949,11.7016,4400.0
2005-09-23 13:20:00,17.42,17.42,17.42,17.42,25200.0,11.7084,11.7084,11.7084,11.7084,25200.0
2005-09-23 13:25:00,17.42,17.43,17.42,17.42,14800.0,11.7084,11.7151,11.7084,11.7084,14800.0
2005-09-23 13:30:00,17.43,17.43,17.42,17.43,38800.0,11.7151,11.7151,11.7084,11.7151,38800.0
2005-09-23 13:35:00,17.43,17.44,17.43,17.43,43200.0,11.7151,11.7218,11.7151,11.7151,43200.0
2005-09-23 13:40:00,17.43,17.47,17.43,17.46,59600.0,11.7151,11.742,11.7151,11.7353,59600.0
2005-09-23 13:45:00,17.46,17.47,17.45,17.45,23200.0,11.7353,11.742,11.7285,11.7285,23200.0
2005-09-23 13:50:00,17.45,17.5,17.45,17.49,49200.0,11.7285,11.7621,11.7285,11.7554,49200.0
2005-09-23 13:55:00,17.5,17.5,17.49,17.5,279200.0,11.7621,11.7621,11.7554,11.7621,279200.0
2005-09-23 14:00:00,17.5,17.5,17.49,17.49,81200.0,11.7621,11.7621,11.7554,11.7554,81200.0
2005-09-23 14:05:00,17.5,17.5,17.5,17.5,53200.0,11.7621,11.7621,11.7621,11.7621,53200.0
2005-09-23 14:10:00,17.5,17.5,17.49,17.49,46000.0,11.7621,11.7621,11.7554,11.7554,46000.0
2005-09-23 14:15:00,17.5,17.5,17.48,17.49,52000.0,11.7621,11.7621,11.7487,11.7554,52000.0
2005-09-23 14:20:00,17.49,17.5,17.49,17.49,14800.0,11.7554,11.7621,11.7554,11.7554,14800.0
2005-09-23 14:25:00,17.5,17.53,17.5,17.52,130400.0,11.7621,11.7823,11.7621,11.7756,130400.0
2005-09-23 14:30:00,17.52,17.52,17.51,17.52,30800.0,11.7756,11.7756,11.7689,11.7756,30800.0
2005-09-23 14:35:00,17.52,17.52,17.51,17.51,24000.0,11.7756,11.7756,11.7689,11.7689,24000.0
2005-09-23 14:40:00,17.51,17.51,17.5,17.5,30000.0,11.7689,11.7689,11.7621,11.7621,30000.0
2005-09-23 14:45:00,17.5,17.5,17.5,17.5,37600.0,11.7621,11.7621,11.7621,11.7621,37600.0
2005-09-23 14:50:00,17.5,17.51,17.5,17.5,46800.0,11.7621,11.7689,11.7621,11.7621,46800.0
2005-09-23 14:55:00,17.5,17.51,17.5,17.5,27200.0,11.7621,11.7689,11.7621,11.7621,27200.0
2005-09-23 15:00:00,17.5,17.5,17.47,17.47,10800.0,11.7621,11.7621,11.742,11.742,10800.0
2005-09-23 15:05:00,17.47,17.47,17.46,17.46,13200.0,11.742,11.742,11.7353,11.7353,13200.0
2005-09-23 15:10:00,17.47,17.48,17.47,17.47,23200.0,11.742,11.7487,11.742,11.742,23200.0
2005-09-23 15:15:00,17.47,17.5,17.47,17.5,20000.0,11.742,11.7621,11.742,11.7621,20000.0
2005-09-23 15:20:00,17.5,17.51,17.5,17.5,55200.0,11.7621,11.7689,11.7621,11.7621,55200.0
2005-09-23 15:25:00,17.5,17.51,17.5,17.51,27200.0,11.7621,11.7689,11.7621,11.7689,27200.0
2005-09-23 15:30:00,17.51,17.51,17.5,17.5,42400.0,11.7689,11.7689,11.7621,11.7621,42400.0
2005-09-23 15:35:00,17.5,17.5,17.48,17.48,32800.0,11.7621,11.7621,11.7487,11.7487,32800.0
2005-09-23 15:40:00,17.48,17.48,17.47,17.47,75200.0,11.7487,11.7487,11.742,11.742,75200.0
2005-09-23 15:45:00,17.47,17.48,17.47,17.47,17600.0,11.742,11.7487,11.742,11.742,17600.0
2005-09-23 15:50:00,17.47,17.47,17.46,17.47,47200.0,11.742,11.742,11.7353,11.742,47200.0
2005-09-23 15:55:00,17.47,17.48,17.45,17.47,55600.0,11.742,11.7487,11.7285,11.742,55600.0
2005-09-26 09:30:00,17.38,17.38,17.38,17.38,0.0,11.6815,11.6815,11.6815,11.6815,0.0
2005-09-26 09:35:00,17.46,17.46,17.32,17.35,502400.0,11.7353,11.7353,11.6412,11.6613,502400.0
2005-09-26 09:40:00,17.35,17.37,17.27,17.27,79600.0,11.6613,11.6748,11.6076,11.6076,79600.0
2005-09-26 09:45:00,17.27,17.39,17.27,17.34,64400.0,11.6076,11.6882,11.6076,11.6546,64400.0
2005-09-26 09:50:00,17.33,17.34,17.3,17.3,32400.0,11.6479,11.6546,11.6277,11.6277,32400.0
2005-09-26 09:55:00,17.29,17.31,17.23,17.28,102400.0,11.621,11.6344,11.5807,11.6143,102400.0
2005-09-26 10:00:00,17.28,17.31,17.26,17.3,52800.0,11.6143,11.6344,11.6008,11.6277,52800.0
2005-09-26 10:05:00,17.3,17.35,17.3,17.3,32800.0,11.6277,11.6613,11.6277,11.6277,32800.0
2005-09-26 10:10:00,17.3,17.31,17.29,17.29,40800.0,11.6277,11.6344,11.621,11.621,40800.0
2005-09-26 10:15:00,17.29,17.35,17.29,17.3,136800.0,11.621,11.6613,11.621,11.6277,136800.0
2005-09-26 10:20:00,17.3,17.35,17.3,17.33,88000.0,11.6277,11.6613,11.6277,11.6479,88000.0
2005-09-26 10:25:00,17.33,17.35,17.3,17.31,112000.0,11.6479,11.6613,11.6277,11.6344,112000.0
2005-09-26 10:30:00,17.31,17.33,17.3,17.31,29600.0,11.6344,11.6479,11.6277,11.6344,29600.0
2005-09-26 10:35:00,17.31,17.34,17.31,17.32,27200.0,11.6344,11.6546,11.6344,11.6412,27200.0
2005-09-26 10:40:00,17.31,17.38,17.31,17.38,23600.0,11.6344,11.6815,11.6344,11.6815,23600.0
2005-09-26 10:45:00,17.38,17.39,17.34,17.35,40000.0,11.6815,11.6882,11.6546,11.6613,40000.0
2005-09-26 10:50:00,17.35,17.35,17.33,17.34,20000.0,11.6613,11.6613,11.6479,11.6546,20000.0
2005-09-26 10:55:00,17.34,17.34,17.3,17.31,26800.0,11.6546,11.6546,11.6277,11.6344,26800.0
2005-09-26 11:00:00,17.31,17.31,17.28,17.28,27600.0,11.6344,11.6344,11.6143,11.6143,27600.0
2005-09-26 11:05:00,17.28,17.28,17.25,17.25,36400.0,11.6143,11.6143,11.5941,11.5941,36400.0
2005-09-26 11:10:00,17.25,17.26,17.24,17.24,53200.0,11.5941,11.6008,11.5874,11.5874,53200.0
2005-09-26 11:15:00,17.24,17.24,17.23,17.24,28800.0,11.5874,11.5874,11.5807,11.5874,28800.0
2005-09-26 11:20:00,17.24,17.27,17.24,17.27,16800.0,11.5874,11.6076,11.5874,11.6076,16800.0
2005-09-26 11:25:00,17.27,17.3,17.26,17.3,23200.0,11.6076,11.6277,11.6008,11.6277,23200.0
2005-09-26 11:30:00,17.29,17.29,17.28,17.28,8000.0,11.621,11.621,11.6143,11.6143,8000.0
2005-09-26 11:35:00,17.28,17.28,17.22,17.25,108400.0,11.6143,11.6143,11.5739,11.5941,108400.0
2005-09-26 11:40:00,17.25,17.25,17.23,17.24,16400.0,11.5941,11.5941,11.5807,11.5874,16400.0
2005-09-26 11:45:00,17.24,17.24,17.22,17.22,50400.0,11.5874,11.5874,11.5739,11.5739,50400.0
2005-09-26 11:50:00,17.23,17.24,17.23,17.23,18000.0,11.5807,11.5874,11.5807,11.5807,18000.0
2005-09-26 11:55:00,17.23,17.23,17.18,17.2,79600.0,11.5807,11.5807,11.5471,11.5605,79600.0
2005-09-26 12:00:00,17.2,17.23,17.2,17.22,44400.0,11.5605,11.5807,11.5605,11.5739,44400.0
2005-09-26 12:05:00,17.22,17.23,17.22,17.23,23200.0,11.5739,11.5807,11.5739,11.5807,23200.0
2005-09-26 12:10:00,17.23,17.25,17.23,17.23,43600.0,11.5807,11.5941,11.5807,11.5807,43600.0
2005-09-26 12:15:00,17.23,17.23,17.2,17.2,25200.0,11.5807,11.5807,11.5605,11.5605,25200.0
2005-09-26 12:20:00,17.2,17.21,17.18,17.18,24400.0,11.5605,11.5672,11.5471,11.5471,24400.0
2005-09-26 12:25:00,17.17,17.18,17.15,17.16,26800.0,11.5403,11.5471,11.5269,11.5336,26800.0
2005-09-26 12:30:00,17.15,17.15,17.11,17.14,197200.0,11.5269,11.5269,11.5,11.5202,197200.0
2005-09-26 12:35:00,17.15,17.15,17.14,17.14,94800.0,11.5269,11.5269,11.5202,11.5202,94800.0
2005-09-26 12:40:00,17.14,17.16,17.14,17.15,71200.0,11.5202,11.5336,11.5202,11.5269,71200.0
2005-09-26 12:45:00,17.15,17.15,17.13,17.14,70000.0,11.5269,11.5269,11.5135,11.5202,70000.0
2005-09-26 12:50:00,17.14,17.15,17.12,17.15,54400.0,11.5202,11.5269,11.5067,11.5269,54400.0
2005-09-26 12:55:00,17.15,17.16,17.15,17.16,29600.0,11.5269,11.5336,11.5269,11.5336,29600.0
2005-09-26 13:00:00,17.16,17.18,17.16,17.18,40000.0,11.5336,11.5471,11.5336,11.5471,40000.0
2005-09-26 13:05:00,17.18,17.18,17.16,17.16,24800.0,11.5471,11.5471,11.5336,11.5336,24800.0
2005-09-26 13:10:00,17.16,17.16,17.15,17.16,25600.0,11.5336,11.5336,11.5269,11.5336,25600.0
2005-09-26 13:15:00,17.16,17.18,17.16,17.16,34800.0,11.5336,11.5471,11.5336,11.5336,34800.0
2005-09-26 13:20:00,17.17,17.17,17.14,17.15,82800.0,11.5403,11.5403,11.5202,11.5269,82800.0
2005-09-26 13:25:00,17.15,17.17,17.15,17.16,48400.0,11.5269,11.5403,11.5269,11.5336,48400.0
2005-09-26 13:30:00,17.17,17.17,17.15,17.17,22400.0,11.5403,11.5403,11.5269,11.5403,22400.0
2005-09-26 13:35:00,17.16,17.17,17.15,17.17,75600.0,11.5336,11.5403,11.5269,11.5403,75600.0
2005-09-26 13:40:00,17.17,17.18,17.17,17.18,42000.0,11.5403,11.5471,11.5403,11.5471,42000.0
2005-09-26 13:45:00,17.18,17.19,17.17,17.17,151200.0,11.5471,11.5538,11.5403,11.5403,151200.0
2005-09-26 13:50:00,17.17,17.18,17.15,17.16,38000.0,11.5403,11.5471,11.5269,11.5336,38000.0
2005-09-26 13:55:00,17.16,17.16,17.15,17.15,54800.0,11.5336,11.5336,11.5269,11.5269,54800.0
2005-09-26 14:00:00,17.15,17.15,17.11,17.11,40000.0,11.5269,11.5269,11.5,11.5,40000.0
2005-09-26 14:05:00,17.11,17.11,17.1,17.1,68400.0,11.5,11.5,11.4933,11.4933,68400.0
2005-09-26 14:10:00,17.1,17.11,17.1,17.1,100800.0,11.4933,11.5,11.4933,11.4933,100800.0
2005-09-26 14:15:00,17.1,17.1,17.07,17.08,99200.0,11.4933,11.4933,11.4731,11.4798,99200.0
2005-09-26 14:20:00,17.08,17.08,17.06,17.07,103200.0,11.4798,11.4798,11.4664,11.4731,103200.0
2005-09-26 14:25:00,17.07,17.11,17.07,17.1,68800.0,11.4731,11.5,11.4731,11.4933,68800.0
2005-09-26 14:30:00,17.09,17.1,17.09,17.1,83600.0,11.4866,11.4933,11.4866,11.4933,83600.0
2005-09-26 14:35:00,17.09,17.11,17.09,17.1,38400.0,11.4866,11.5,11.4866,11.4933,38400.0
2005-09-26 14:40:00,17.1,17.11,17.09,17.1,90400.0,11.4933,11.5,11.4866,11.4933,90400.0
2005-09-26 14:45:00,17.1,17.1,17.09,17.09,49200.0,11.4933,11.4933,11.4866,11.4866,49200.0
2005-09-26 14:50:00,17.09,17.11,17.08,17.11,28000.0,11.4866,11.5,11.4798,11.5,28000.0
2005-09-26 14:55:00,17.1,17.1,17.07,17.09,65600.0,11.4933,11.4933,11.4731,11.4866,65600.0
2005-09-26 15:00:00,17.09,17.09,17.08,17.08,26800.0,11.4866,11.4866,11.4798,11.4798,26800.0
2005-09-26 15:05:00,17.08,17.09,17.07,17.07,59200.0,11.4798,11.4866,11.4731,11.4731,59200.0
2005-09-26 15:10:00,17.07,17.08,17.07,17.08,29600.0,11.4731,11.4798,11.4731,11.4798,29600.0
2005-09-26 15:15:00,17.08,17.1,17.08,17.09,75600.0,11.4798,11.4933,11.4798,11.4866,75600.0
2005-09-26 15:20:00,17.09,17.11,17.08,17.08,55600.0,11.4866,11.5,11.4798,11.4798,55600.0
2005-09-26 15:25:00,17.08,17.08,17.07,17.07,40400.0,11.4798,11.4798,11.4731,11.4731,40400.0
2005-09-26 15:30:00,17.07,17.07,17.06,17.07,176800.0,11.4731,11.4731,11.4664,11.4731,176800.0
2005-09-26 15:35:00,17.08,17.11,17.07,17.1,64400.0,11.4798,11.5,11.4731,11.4933,64400.0
2005-09-26 15:40:00,17.1,17.1,17.06,17.08,99600.0,11.4933,11.4933,11.4664,11.4798,99600.0
2005-09-26 15:45:00,17.08,17.1,17.08,17.09,138400.0,11.4798,11.4933,11.4798,11.4866,138400.0
2005-09-26 15:50:00,17.09,17.09,17.06,17.06,186400.0,11.4866,11.4866,11.4664,11.4664,186400.0
2005-09-26 15:55:00,17.07,17.08,17.05,17.07,325200.0,11.4731,11.4798,11.4597,11.4731,325200.0
2005-09-27 09:30:00,17.07,17.08,17.01,17.02,46000.0,11.4731,11.4798,11.4328,11.4395,46000.0
2005-09-27 09:35:00,17.03,17.03,16.95,17.0,60800.0,11.4462,11.4462,11.3925,11.4261,60800.0
2005-09-27 09:40:00,17.0,17.07,17.0,17.07,199200.0,11.4261,11.4731,11.4261,11.4731,199200.0
2005-09-27 09:45:00,17.07,17.09,17.06,17.08,41200.0,11.4731,11.4866,11.4664,11.4798,41200.0
2005-09-27 09:50:00,17.08,17.15,17.08,17.08,84800.0,11.4798,11.5269,11.4798,11.4798,84800.0
2005-09-27 09:55:00,17.08,17.1,17.07,17.09,122400.0,11.4798,11.4933,11.4731,11.4866,122400.0
2005-09-27 10:00:00,17.09,17.1,17.05,17.05,66800.0,11.4866,11.4933,11.4597,11.4597,66800.0
2005-09-27 10:05:00,17.05,17.14,17.05,17.13,85200.0,11.4597,11.5202,11.4597,11.5135,85200.0
2005-09-27 10:10:00,17.14,17.16,17.12,17.12,40400.0,11.5202,11.5336,11.5067,11.5067,40400.0
2005-09-27 10:15:00,17.13,17.13,17.12,17.12,20800.0,11.5135,11.5135,11.5067,11.5067,20800.0
2005-09-27 10:20:00,17.12,17.12,17.06,17.06,29200.0,11.5067,11.5067,11.4664,11.4664,29200.0
2005-09-27 10:25:00,17.06,17.08,17.04,17.08,63200.0,11.4664,11.4798,11.453,11.4798,63200.0
2005-09-27 10:30:00,17.08,17.09,17.06,17.07,42400.0,11.4798,11.4866,11.4664,11.4731,42400.0
2005-09-27 10:35:00,17.07,17.08,17.07,17.07,28000.0,11.4731,11.4798,11.4731,11.4731,28000.0
2005-09-27 10:40:00,17.07,17.07,17.06,17.06,80400.0,11.4731,11.4731,11.4664,11.4664,80400.0
2005-09-27 10:45:00,17.05,17.07,17.05,17.07,99600.0,11.4597,11.4731,11.4597,11.4731,99600.0
2005-09-27 10:50:00,17.07,17.08,17.06,17.08,26400.0,11.4731,11.4798,11.4664,11.4798,26400.0
2005-09-27 10:55:00,17.08,17.12,17.08,17.12,48400.0,11.4798,11.5067,11.4798,11.5067,48400.0
2005-09-27 11:00:00,17.12,17.13,17.11,17.13,28800.0,11.5067,11.5135,11.5,11.5135,28800.0
2005-09-27 11:05:00,17.12,17.14,17.12,17.14,22000.0,11.5067,11.5202,11.5067,11.5202,22000.0
2005-09-27 11:10:00,17.14,17.15,17.13,17.13,23200.0,11.5202,11.5269,11.5135,11.5135,23200.0
2005-09-27 11:15:00,17.13,17.14,17.12,17.14,13200.0,11.5135,11.5202,11.5067,11.5202,13200.0
2005-09-27 11:20:00,17.14,17.17,17.14,17.17,27200.0,11.5202,11.5403,11.5202,11.5403,27200.0
2005-09-27 11:25:00,17.17,17.2,17.17,17.18,19200.0,11.5403,11.5605,11.5403,11.5471,19200.0
2005-09-27 11:30:00,17.18,17.18,17.15,17.16,25600.0,11.5471,11.5471,11.5269,11.5336,25600.0
2005-09-27 11:35:00,17.16,17.16,17.15,17.15,16000.0,11.5336,11.5336,11.5269,11.5269,16000.0
2005-09-27 11:40:00,17.15,17.16,17.15,17.15,26800.0,11.5269,11.5336,11.5269,11.5269,26800.0
2005-09-27 11:45:00,17.15,17.16,17.15,17.16,26400.0,11.5269,11.5336,11.5269,11.5336,26400.0
2005-09-27 11:50:00,17.16,17.16,17.16,17.16,15600.0,11.5336,11.5336,11.5336,11.5336,15600.0
2005-09-27 11:55:00,17.15,17.15,17.15,17.15,9200.0,11.5269,11.5269,11.5269,11.5269,9200.0
2005-09-27 12:00:00,17.13,17.15,17.13,17.15,27200.0,11.5135,11.5269,11.5135,11.5269,27200.0
2005-09-27 12:05:00,17.15,17.15,17.12,17.12,32000.0,11.5269,11.5269,11.5067,11.5067,32000.0
2005-09-27 12:10:00,17.11,17.11,17.08,17.08,11600.0,11.5,11.5,11.4798,11.4798,11600.0
2005-09-27 12:15:00,17.08,17.09,17.08,17.09,24000.0,11.4798,11.4866,11.4798,11.4866,24000.0
2005-09-27 12:20:00,17.09,17.1,17.08,17.09,32000.0,11.4866,11.4933,11.4798,11.4866,32000.0
2005-09-27 12:25:00,17.09,17.09,17.08,17.08,11600.0,11.4866,11.4866,11.4798,11.4798,11600.0
2005-09-27 12:30:00,17.09,17.1,17.08,17.09,22000.0,11.4866,11.4933,11.4798,11.4866,22000.0
2005-09-27 12:35:00,17.09,17.09,17.09,17.09,11200.0,11.4866,11.4866,11.4866,11.4866,11200.0
2005-09-27 12:40:00,17.09,17.1,17.09,17.1,24400.0,11.4866,11.4933,11.4866,11.4933,24400.0
2005-09-27 12:45:00,17.1,17.1,17.09,17.09,15200.0,11.4933,11.4933,11.4866,11.4866,15200.0
2005-09-27 12:50:00,17.09,17.09,17.08,17.09,27200.0,11.4866,11.4866,11.4798,11.4866,27200.0
2005-09-27 12:55:00,17.09,17.09,17.07,17.07,60800.0,11.4866,11.4866,11.4731,11.4731,60800.0
2005-09-27 13:00:00,17.07,17.07,17.06,17.06,14400.0,11.4731,11.4731,11.4664,11.4664,14400.0
2005-09-27 13:05:00,17.05,17.05,17.04,17.05,25200.0,11.4597,11.4597,11.453,11.4597,25200.0
2005-09-27 13:10:00,17.05,17.06,17.05,17.05,19600.0,11.4597,11.4664,11.4597,11.4597,19600.0
2005-09-27 13:15:00,17.05,17.05,17.04,17.04,4400.0,11.4597,11.4597,11.453,11.453,4400.0
2005-09-27 13:20:00,17.04,17.04,17.03,17.03,41600.0,11.453,11.453,11.4462,11.4462,41600.0
2005-09-27 13:25:00,17.04,17.05,17.03,17.05,26800.0,11.453,11.4597,11.4462,11.4597,26800.0
2005-09-27 13:30:00,17.05,17.06,17.05,17.06,26800.0,11.4597,11.4664,11.4597,11.4664,26800.0
2005-09-27 13:35:00,17.06,17.06,17.05,17.05,35600.0,11.4664,11.4664,11.4597,11.4597,35600.0
2005-09-27 13:40:00,17.05,17.07,17.05,17.06,64400.0,11.4597,11.4731,11.4597,11.4664,64400.0
2005-09-27 13:45:00,17.06,17.06,17.04,17.04,14000.0,11.4664,11.4664,11.453,11.453,14000.0
2005-09-27 13:50:00,17.05,17.08,17.05,17.08,31600.0,11.4597,11.4798,11.4597,11.4798,31600.0
2005-09-27 13:55:00,17.07,17.08,17.07,17.08,36000.0,11.4731,11.4798,11.4731,11.4798,36000.0
2005-09-27 14:00:00,17.08,17.13,17.08,17.11,52800.0,11.4798,11.5135,11.4798,11.5,52800.0
2005-09-27 14:05:00,17.11,17.12,17.11,17.11,19600.0,11.5,11.5067,11.5,11.5,19600.0
2005-09-27 14:10:00,17.12,17.12,17.09,17.1,28400.0,11.5067,11.5067,11.4866,11.4933,28400.0
2005-09-27 14:15:00,17.09,17.09,17.07,17.07,21600.0,11.4866,11.4866,11.4731,11.4731,21600.0
2005-09-27 14:20:00,17.07,17.07,17.05,17.06,27600.0,11.4731,11.4731,11.4597,11.4664,27600.0
2005-09-27 14:25:00,17.06,17.08,17.04,17.08,105200.0,11.4664,11.4798,11.453,11.4798,105200.0
2005-09-27 14:30:00,17.08,17.08,17.06,17.07,40400.0,11.4798,11.4798,11.4664,11.4731,40400.0
2005-09-27 14:35:00,17.08,17.08,17.08,17.08,42400.0,11.4798,11.4798,11.4798,11.4798,42400.0
2005-09-27 14:40:00,17.08,17.09,17.08,17.09,51200.0,11.4798,11.4866,11.4798,11.4866,51200.0
2005-09-27 14:45:00,17.09,17.15,17.09,17.13,112800.0,11.4866,11.5269,11.4866,11.5135,112800.0
2005-09-27 14:50:00,17.12,17.12,17.09,17.11,63600.0,11.5067,11.5067,11.4866,11.5,63600.0
2005-09-27 14:55:00,17.11,17.15,17.1,17.15,65200.0,11.5,11.5269,11.4933,11.5269,65200.0
2005-09-27 15:00:00,17.15,17.15,17.12,17.13,64400.0,11.5269,11.5269,11.5067,11.5135,64400.0
2005-09-27 15:05:00,17.12,17.12,17.11,17.12,90000.0,11.5067,11.5067,11.5,11.5067,90000.0
2005-09-27 15:10:00,17.12,17.12,17.11,17.11,72000.0,11.5067,11.5067,11.5,11.5,72000.0
2005-09-27 15:15:00,17.11,17.13,17.1,17.13,72400.0,11.5,11.5135,11.4933,11.5135,72400.0
2005-09-27 15:20:00,17.12,17.13,17.12,17.13,73600.0,11.5067,11.5135,11.5067,11.5135,73600.0
2005-09-27 15:25:00,17.14,17.15,17.14,17.14,28800.0,11.5202,11.5269,11.5202,11.5202,28800.0
2005-09-27 15:30:00,17.14,17.15,17.13,17.14,84800.0,11.5202,11.5269,11.5135,11.5202,84800.0
2005-09-27 15:35:00,17.15,17.15,17.12,17.13,36800.0,11.5269,11.5269,11.5067,11.5135,36800.0
2005-09-27 15:40:00,17.12,17.14,17.11,17.13,125200.0,11.5067,11.5202,11.5,11.5135,125200.0
2005-09-27 15:45:00,17.13,17.14,17.13,17.14,38000.0,11.5135,11.5202,11.5135,11.5202,38000.0
2005-09-27 15:50:00,17.14,17.15,17.14,17.14,114400.0,11.5202,11.5269,11.5202,11.5202,114400.0
2005-09-27 15:55:00,17.14,17.15,17.13,17.13,74000.0,11.5202,11.5269,11.5135,11.5135,74000.0
2005-09-28 09:30:00,17.23,17.24,17.22,17.23,91600.0,11.5807,11.5874,11.5739,11.5807,91600.0
2005-09-28 09:35:00,17.22,17.3,17.22,17.28,46800.0,11.5739,11.6277,11.5739,11.6143,46800.0
2005-09-28 09:40:00,17.28,17.31,17.28,17.28,34000.0,11.6143,11.6344,11.6143,11.6143,34000.0
2005-09-28 09:45:00,17.28,17.28,17.25,17.27,20000.0,11.6143,11.6143,11.5941,11.6076,20000.0
2005-09-28 09:50:00,17.28,17.3,17.28,17.3,41600.0,11.6143,11.6277,11.6143,11.6277,41600.0
2005-09-28 09:55:00,17.3,17.38,17.3,17.37,73600.0,11.6277,11.6815,11.6277,11.6748,73600.0
2005-09-28 10:00:00,17.37,17.42,17.37,17.39,99600.0,11.6748,11.7084,11.6748,11.6882,99600.0
2005-09-28 10:05:00,17.39,17.4,17.34,17.34,135600.0,11.6882,11.6949,11.6546,11.6546,135600.0
2005-09-28 10:10:00,17.34,17.4,17.34,17.36,140000.0,11.6546,11.6949,11.6546,11.668,140000.0
2005-09-28 10:15:00,17.36,17.41,17.36,17.39,111600.0,11.668,11.7016,11.668,11.6882,111600.0
2005-09-28 10:20:00,17.39,17.41,17.38,17.38,93600.0,11.6882,11.7016,11.6815,11.6815,93600.0
2005-09-28 10:25:00,17.38,17.38,17.36,17.37,118000.0,11.6815,11.6815,11.668,11.6748,118000.0
2005-09-28 10:30:00,17.37,17.42,17.37,17.38,90400.0,11.6748,11.7084,11.6748,11.6815,90400.0
2005-09-28 10:35:00,17.38,17.38,17.36,17.36,42000.0,11.6815,11.6815,11.668,11.668,42000.0
2005-09-28 10:40:00,17.37,17.37,17.34,17.34,100400.0,11.6748,11.6748,11.6546,11.6546,100400.0
2005-09-28 10:45:00,17.35,17.38,17.34,17.38,40400.0,11.6613,11.6815,11.6546,11.6815,40400.0
2005-09-28 10:50:00,17.38,17.4,17.38,17.39,18800.0,11.6815,11.6949,11.6815,11.6882,18800.0
2005-09-28 10:55:00,17.39,17.4,17.39,17.4,18400.0,11.6882,11.6949,11.6882,11.6949,18400.0
2005-09-28 11:00:00,17.4,17.4,17.38,17.38,31200.0,11.6949,11.6949,11.6815,11.6815,31200.0
2005-09-28 11:05:00,17.38,17.38,17.37,17.37,17600.0,11.6815,11.6815,11.6748,11.6748,17600.0
2005-09-28 11:10:00,17.36,17.4,17.36,17.4,27200.0,11.668,11.6949,11.668,11.6949,27200.0
2005-09-28 11:15:00,17.4,17.41,17.38,17.38,16400.0,11.6949,11.7016,11.6815,11.6815,16400.0
2005-09-28 11:20:00,17.38,17.38,17.38,17.38,29600.0,11.6815,11.6815,11.6815,11.6815,29600.0
2005-09-28 11:25:00,17.39,17.4,17.39,17.4,12800.0,11.6882,11.6949,11.6882,11.6949,12800.0
2005-09-28 11:30:00,17.39,17.4,17.38,17.38,18000.0,11.6882,11.6949,11.6815,11.6815,18000.0
2005-09-28 11:35:00,17.38,17.41,17.38,17.4,36800.0,11.6815,11.7016,11.6815,11.6949,36800.0
2005-09-28 11:40:00,17.39,17.4,17.39,17.39,62400.0,11.6882,11.6949,11.6882,11.6882,62400.0
2005-09-28 11:45:00,17.39,17.43,17.37,17.38,116000.0,11.6882,11.7151,11.6748,11.6815,116000.0
2005-09-28 11:50:00,17.37,17.39,17.36,17.39,31600.0,11.6748,11.6882,11.668,11.6882,31600.0
2005-09-28 11:55:00,17.39,17.4,17.39,17.4,10000.0,11.6882,11.6949,11.6882,11.6949,10000.0
2005-09-28 12:00:00,17.4,17.42,17.4,17.41,32400.0,11.6949,11.7084,11.6949,11.7016,32400.0
2005-09-28 12:05:00,17.42,17.42,17.41,17.41,30000.0,11.7084,11.7084,11.7016,11.7016,30000.0
2005-09-28 12:10:00,17.42,17.42,17.39,17.42,57200.0,11.7084,11.7084,11.6882,11.7084,57200.0
2005-09-28 12:15:00,17.41,17.42,17.41,17.42,41200.0,11.7016,11.7084,11.7016,11.7084,41200.0
2005-09-28 12:20:00,17.42,17.45,17.41,17.44,87200.0,11.7084,11.7285,11.7016,11.7218,87200.0
2005-09-28 12:25:00,17.44,17.45,17.43,17.45,22800.0,11.7218,11.7285,11.7151,11.7285,22800.0
2005-09-28 12:30:00,17.45,17.48,17.45,17.48,44400.0,11.7285,11.7487,11.7285,11.7487,44400.0
2005-09-28 12:35:00,17.5,17.5,17.49,17.5,178000.0,11.7621,11.7621,11.7554,11.7621,178000.0
2005-09-28 12:40:00,17.5,17.53,17.5,17.53,34400.0,11.7621,11.7823,11.7621,11.7823,34400.0
2005-09-28 12:45:00,17.53,17.54,17.53,17.53,99600.0,11.7823,11.789,11.7823,11.7823,99600.0
2005-09-28 12:50:00,17.54,17.54,17.5,17.5,65200.0,11.789,11.789,11.7621,11.7621,65200.0
2005-09-28 12:55:00,17.5,17.5,17.49,17.49,45600.0,11.7621,11.7621,11.7554,11.7554,45600.0
2005-09-28 13:00:00,17.49,17.49,17.48,17.49,54400.0,11.7554,11.7554,11.7487,11.7554,54400.0
2005-09-28 13:05:00,17.49,17.49,17.45,17.45,66800.0,11.7554,11.7554,11.7285,11.7285,66800.0
2005-09-28 13:10:00,17.46,17.48,17.46,17.46,120400.0,11.7353,11.7487,11.7353,11.7353,120400.0
2005-09-28 13:15:00,17.46,17.47,17.46,17.47,16000.0,11.7353,11.742,11.7353,11.742,16000.0
2005-09-28 13:20:00,17.47,17.48,17.46,17.47,32400.0,11.742,11.7487,11.7353,11.742,32400.0
2005-09-28 13:25:00,17.47,17.5,17.47,17.47,54800.0,11.742,11.7621,11.742,11.742,54800.0
2005-09-28 13:30:00,17.46,17.46,17.43,17.44,44400.0,11.7353,11.7353,11.7151,11.7218,44400.0
2005-09-28 13:35:00,17.43,17.43,17.42,17.43,34400.0,11.7151,11.7151,11.7084,11.7151,34400.0
2005-09-28 13:40:00,17.43,17.43,17.42,17.42,63600.0,11.7151,11.7151,11.7084,11.7084,63600.0
2005-09-28 13:45:00,17.42,17.44,17.41,17.42,51200.0,11.7084,11.7218,11.7016,11.7084,51200.0
2005-09-28 13:50:00,17.42,17.47,17.42,17.46,40800.0,11.7084,11.742,11.7084,11.7353,40800.0
2005-09-28 13:55:00,17.46,17.47,17.46,17.47,44800.0,11.7353,11.742,11.7353,11.742,44800.0
2005-09-28 14:00:00,17.47,17.5,17.47,17.5,30000.0,11.742,11.7621,11.742,11.7621,30000.0
2005-09-28 14:05:00,17.5,17.51,17.5,17.51,44800.0,11.7621,11.7689,11.7621,11.7689,44800.0
2005-09-28 14:10:00,17.51,17.55,17.51,17.52,78400.0,11.7689,11.7957,11.7689,11.7756,78400.0
2005-09-28 14:15:00,17.52,17.52,17.5,17.5,86800.0,11.7756,11.7756,11.7621,11.7621,86800.0
2005-09-28 14:20:00,17.5,17.53,17.5,17.53,90800.0,11.7621,11.7823,11.7621,11.7823,90800.0
2005-09-28 14:25:00,17.53,17.55,17.53,17.55,50000.0,11.7823,11.7957,11.7823,11.7957,50000.0
2005-09-28 14:30:00,17.55,17.55,17.54,17.54,64000.0,11.7957,11.7957,11.789,11.789,64000.0
2005-09-28 14:35:00,17.54,17.54,17.53,17.53,56400.0,11.789,11.789,11.7823,11.7823,56400.0
2005-09-28 14:40:00,17.54,17.55,17.53,17.54,64000.0,11.789,11.7957,11.7823,11.789,64000.0
2005-09-28 14:45:00,17.54,17.56,17.54,17.56,50000.0,11.789,11.8025,11.789,11.8025,50000.0
2005-09-28 14:50:00,17.56,17.58,17.56,17.58,114800.0,11.8025,11.8159,11.8025,11.8159,114800.0
2005-09-28 14:55:00,17.58,17.59,17.55,17.59,200000.0,11.8159,11.8226,11.7957,11.8226,200000.0
2005-09-28 15:00:00,17.59,17.63,17.58,17.63,152400.0,11.8226,11.8495,11.8159,11.8495,152400.0
2005-09-28 15:05:00,17.63,17.66,17.63,17.65,186400.0,11.8495,11.8697,11.8495,11.863,186400.0
2005-09-28 15:10:00,17.66,17.69,17.66,17.67,92400.0,11.8697,11.8898,11.8697,11.8764,92400.0
2005-09-28 15:15:00,17.66,17.71,17.66,17.68,135600.0,11.8697,11.9033,11.8697,11.8831,135600.0
2005-09-28 15:20:00,17.68,17.71,17.68,17.71,216000.0,11.8831,11.9033,11.8831,11.9033,216000.0
2005-09-28 15:25:00,17.71,17.71,17.69,17.69,217600.0,11.9033,11.9033,11.8898,11.8898,217600.0
2005-09-28 15:30:00,17.69,17.72,17.69,17.72,164000.0,11.8898,11.91,11.8898,11.91,164000.0
2005-09-28 15:35:00,17.73,17.75,17.72,17.72,271200.0,11.9167,11.9302,11.91,11.91,271200.0
2005-09-28 15:40:00,17.72,17.72,17.64,17.64,215200.0,11.91,11.91,11.8562,11.8562,215200.0
2005-09-28 15:45:00,17.64,17.65,17.6,17.6,133600.0,11.8562,11.863,11.8294,11.8294,133600.0
2005-09-28 15:50:00,17.61,17.61,17.58,17.61,202800.0,11.8361,11.8361,11.8159,11.8361,202800.0
2005-09-28 15:55:00,17.61,17.63,17.6,17.6,270400.0,11.8361,11.8495,11.8294,11.8294,270400.0
2005-09-29 09:30:00,17.54,17.56,17.51,17.52,135600.0,11.789,11.8025,11.7689,11.7756,135600.0
2005-09-29 09:35:00,17.51,17.51,17.45,17.46,65200.0,11.7689,11.7689,11.7285,11.7353,65200.0
2005-09-29 09:40:00,17.46,17.49,17.44,17.44,166800.0,11.7353,11.7554,11.7218,11.7218,166800.0
2005-09-29 09:45:00,17.44,17.47,17.41,17.46,95200.0,11.7218,11.742,11.7016,11.7353,95200.0
2005-09-29 09:50:00,17.46,17.54,17.46,17.53,34400.0,11.7353,11.789,11.7353,11.7823,34400.0
2005-09-29 09:55:00,17.55,17.59,17.53,17.57,43600.0,11.7957,11.8226,11.7823,11.8092,43600.0
2005-09-29 10:00:00,17.57,17.58,17.52,17.55,72800.0,11.8092,11.8159,11.7756,11.7957,72800.0
2005-09-29 10:05:00,17.55,17.59,17.55,17.59,24400.0,11.7957,11.8226,11.7957,11.8226,24400.0
2005-09-29 10:10:00,17.6,17.61,17.59,17.61,25600.0,11.8294,11.8361,11.8226,11.8361,25600.0
2005-09-29 10:15:00,17.61,17.64,17.61,17.61,62400.0,11.8361,11.8562,11.8361,11.8361,62400.0
2005-09-29 10:20:00,17.61,17.62,17.61,17.61,16800.0,11.8361,11.8428,11.8361,11.8361,16800.0
2005-09-29 10:25:00,17.61,17.66,17.61,17.62,40400.0,11.8361,11.8697,11.8361,11.8428,40400.0
2005-09-29 10:30:00,17.62,17.62,17.58,17.59,44800.0,11.8428,11.8428,11.8159,11.8226,44800.0
2005-09-29 10:35:00,17.59,17.59,17.57,17.57,48000.0,11.8226,11.8226,11.8092,11.8092,48000.0
2005-09-29 10:40:00,17.57,17.58,17.56,17.56,46000.0,11.8092,11.8159,11.8025,11.8025,46000.0
2005-09-29 10:45:00,17.56,17.56,17.52,17.52,22400.0,11.8025,11.8025,11.7756,11.7756,22400.0
2005-09-29 10:50:00,17.52,17.55,17.5,17.53,30400.0,11.7756,11.7957,11.7621,11.7823,30400.0
2005-09-29 10:55:00,17.53,17.54,17.5,17.5,33600.0,11.7823,11.789,11.7621,11.7621,33600.0
2005-09-29 11:00:00,17.5,17.5,17.46,17.48,44400.0,11.7621,11.7621,11.7353,11.7487,44400.0
2005-09-29 11:05:00,17.48,17.48,17.42,17.43,62000.0,11.7487,11.7487,11.7084,11.7151,62000.0
2005-09-29 11:10:00,17.43,17.47,17.43,17.47,26800.0,11.7151,11.742,11.7151,11.742,26800.0
2005-09-29 11:15:00,17.47,17.47,17.46,17.47,10800.0,11.742,11.742,11.7353,11.742,10800.0
2005-09-29 11:20:00,17.47,17.52,17.47,17.52,17600.0,11.742,11.7756,11.742,11.7756,17600.0
2005-09-29 11:25:00,17.51,17.52,17.5,17.5,15200.0,11.7689,11.7756,11.7621,11.7621,15200.0
2005-09-29 11:30:00,17.5,17.52,17.5,17.52,17200.0,11.7621,11.7756,11.7621,11.7756,17200.0
2005-09-29 11:35:00,17.53,17.54,17.51,17.54,10400.0,11.7823,11.789,11.7689,11.789,10400.0
2005-09-29 11:40:00,17.55,17.55,17.54,17.55,17200.0,11.7957,11.7957,11.789,11.7957,17200.0
2005-09-29 11:45:00,17.56,17.61,17.56,17.61,14800.0,11.8025,11.8361,11.8025,11.8361,14800.0
2005-09-29 11:50:00,17.61,17.75,17.61,17.71,111600.0,11.8361,11.9302,11.8361,11.9033,111600.0
2005-09-29 11:55:00,17.72,17.72,17.69,17.71,630000.0,11.91,11.91,11.8898,11.9033,630000.0
2005-09-29 12:00:00,17.71,17.75,17.71,17.73,80400.0,11.9033,11.9302,11.9033,11.9167,80400.0
2005-09-29 12:05:00,17.74,17.75,17.72,17.73,58000.0,11.9235,11.9302,11.91,11.9167,58000.0
2005-09-29 12:10:00,17.73,17.75,17.73,17.74,41200.0,11.9167,11.9302,11.9167,11.9235,41200.0
2005-09-29 12:15:00,17.74,17.78,17.73,17.78,92400.0,11.9235,11.9503,11.9167,11.9503,92400.0
2005-09-29 12:20:00,17.78,17.78,17.75,17.75,53600.0,11.9503,11.9503,11.9302,11.9302,53600.0
2005-09-29 12:25:00,17.75,17.77,17.75,17.77,65600.0,11.9302,11.9436,11.9302,11.9436,65600.0
2005-09-29 12:30:00,17.77,17.77,17.76,17.77,55600.0,11.9436,11.9436,11.9369,11.9436,55600.0
2005-09-29 12:35:00,17.76,17.77,17.76,17.77,52400.0,11.9369,11.9436,11.9369,11.9436,52400.0
2005-09-29 12:40:00,17.77,17.77,17.75,17.75,26400.0,11.9436,11.9436,11.9302,11.9302,26400.0
2005-09-29 12:45:00,17.75,17.75,17.75,17.75,18800.0,11.9302,11.9302,11.9302,11.9302,18800.0
2005-09-29 12:50:00,17.75,17.77,17.75,17.75,19600.0,11.9302,11.9436,11.9302,11.9302,19600.0
2005-09-29 12:55:00,17.75,17.77,17.75,17.75,42400.0,11.9302,11.9436,11.9302,11.9302,42400.0
2005-09-29 13:00:00,17.77,17.78,17.76,17.78,91200.0,11.9436,11.9503,11.9369,11.9503,91200.0
2005-09-29 13:05:00,17.78,17.79,17.75,17.75,34400.0,11.9503,11.9571,11.9302,11.9302,34400.0
2005-09-29 13:10:00,17.75,17.78,17.75,17.77,36000.0,11.9302,11.9503,11.9302,11.9436,36000.0
2005-09-29 13:15:00,17.78,17.79,17.77,17.79,34400.0,11.9503,11.9571,11.9436,11.9571,34400.0
2005-09-29 13:20:00,17.79,17.79,17.77,17.77,48400.0,11.9571,11.9571,11.9436,11.9436,48400.0
2005-09-29 13:25:00,17.77,17.78,17.76,17.77,43600.0,11.9436,11.9503,11.9369,11.9436,43600.0
2005-09-29 13:30:00,17.77,17.8,17.76,17.79,62400.0,11.9436,11.9638,11.9369,11.9571,62400.0
2005-09-29 13:35:00,17.79,17.79,17.77,17.78,56400.0,11.9571,11.9571,11.9436,11.9503,56400.0
2005-09-29 13:40:00,17.77,17.79,17.76,17.78,109200.0,11.9436,11.9571,11.9369,11.9503,109200.0
2005-09-29 13:45:00,17.78,17.78,17.76,17.77,89600.0,11.9503,11.9503,11.9369,11.9436,89600.0
2005-09-29 13:50:00,17.77,17.77,17.75,17.76,35200.0,11.9436,11.9436,11.9302,11.9369,35200.0
2005-09-29 13:55:00,17.77,17.79,17.77,17.79,31200.0,11.9436,11.9571,11.9436,11.9571,31200.0
2005-09-29 14:00:00,17.79,17.85,17.78,17.84,226800.0,11.9571,11.9974,11.9503,11.9907,226800.0
2005-09-29 14:05:00,17.84,17.85,17.84,17.84,118400.0,11.9907,11.9974,11.9907,11.9907,118400.0
2005-09-29 14:10:00,17.85,17.85,17.84,17.85,67600.0,11.9974,11.9974,11.9907,11.9974,67600.0
2005-09-29 14:15:00,17.85,17.85,17.84,17.84,53600.0,11.9974,11.9974,11.9907,11.9907,53600.0
2005-09-29 14:20:00,17.84,17.84,17.81,17.82,86000.0,11.9907,11.9907,11.9705,11.9772,86000.0
2005-09-29 14:25:00,17.82,17.83,17.8,17.81,58000.0,11.9772,11.9839,11.9638,11.9705,58000.0
2005-09-29 14:30:00,17.81,17.81,17.78,17.81,170400.0,11.9705,11.9705,11.9503,11.9705,170400.0
2005-09-29 14:35:00,17.81,17.81,17.79,17.8,72400.0,11.9705,11.9705,11.9571,11.9638,72400.0
2005-09-29 14:40:00,17.8,17.84,17.8,17.82,96800.0,11.9638,11.9907,11.9638,11.9772,96800.0
2005-09-29 14:45:00,17.82,17.84,17.82,17.82,96400.0,11.9772,11.9907,11.9772,11.9772,96400.0
2005-09-29 14:50:00,17.82,17.82,17.79,17.79,80000.0,11.9772,11.9772,11.9571,11.9571,80000.0
2005-09-29 14:55:00,17.79,17.81,17.79,17.8,37600.0,11.9571,11.9705,11.9571,11.9638,37600.0
2005-09-29 15:00:00,17.8,17.8,17.79,17.8,60800.0,11.9638,11.9638,11.9571,11.9638,60800.0
2005-09-29 15:05:00,17.79,17.8,17.77,17.8,27200.0,11.9571,11.9638,11.9436,11.9638,27200.0
2005-09-29 15:10:00,17.8,17.8,17.75,17.75,41200.0,11.9638,11.9638,11.9302,11.9302,41200.0
2005-09-29 15:15:00,17.76,17.79,17.75,17.78,35200.0,11.9369,11.9571,11.9302,11.9503,35200.0
2005-09-29 15:20:00,17.78,17.8,17.78,17.79,67200.0,11.9503,11.9638,11.9503,11.9571,67200.0
2005-09-29 15:25:00,17.8,17.81,17.78,17.78,55200.0,11.9638,11.9705,11.9503,11.9503,55200.0
2005-09-29 15:30:00,17.78,17.79,17.78,17.79,39200.0,11.9503,11.9571,11.9503,11.9571,39200.0
2005-09-29 15:35:00,17.78,17.78,17.76,17.78,41600.0,11.9503,11.9503,11.9369,11.9503,41600.0
2005-09-29 15:40:00,17.78,17.79,17.77,17.79,441600.0,11.9503,11.9571,11.9436,11.9571,441600.0
2005-09-29 15:45:00,17.79,17.79,17.76,17.76,54000.0,11.9571,11.9571,11.9369,11.9369,54000.0
2005-09-29 15:50:00,17.76,17.78,17.76,17.78,98000.0,11.9369,11.9503,11.9369,11.9503,98000.0
2005-09-29 15:55:00,17.78,17.8,17.78,17.8,56800.0,11.9503,11.9638,11.9503,11.9638,56800.0
2005-09-30 09:30:00,17.71,17.73,17.68,17.72,79200.0,11.9033,11.9167,11.8831,11.91,79200.0
2005-09-30 09:35:00,17.73,17.77,17.73,17.77,55600.0,11.9167,11.9436,11.9167,11.9436,55600.0
2005-09-30 09:40:00,17.77,17.89,17.77,17.89,104400.0,11.9436,12.0243,11.9436,12.0243,104400.0
2005-09-30 09:45:00,17.9,17.92,17.85,17.86,109200.0,12.031,12.0444,11.9974,12.0041,109200.0
2005-09-30 09:50:00,17.86,17.86,17.84,17.84,30400.0,12.0041,12.0041,11.9907,11.9907,30400.0
2005-09-30 09:55:00,17.84,17.9,17.84,17.89,72000.0,11.9907,12.031,11.9907,12.0243,72000.0
2005-09-30 10:00:00,17.89,17.89,17.85,17.87,161200.0,12.0243,12.0243,11.9974,12.0108,161200.0
2005-09-30 10:05:00,17.87,17.9,17.87,17.89,51600.0,12.0108,12.031,12.0108,12.0243,51600.0
2005-09-30 10:10:00,17.9,17.9,17.88,17.89,74400.0,12.031,12.031,12.0175,12.0243,74400.0
2005-09-30 10:15:00,17.89,17.9,17.87,17.89,102800.0,12.0243,12.031,12.0108,12.0243,102800.0
2005-09-30 10:20:00,17.89,17.92,17.89,17.91,218400.0,12.0243,12.0444,12.0243,12.0377,218400.0
2005-09-30 10:25:00,17.91,17.95,17.91,17.95,71600.0,12.0377,12.0646,12.0377,12.0646,71600.0
2005-09-30 10:30:00,17.95,17.97,17.93,17.93,184000.0,12.0646,12.078,12.0512,12.0512,184000.0
2005-09-30 10:35:00,17.93,17.93,17.9,17.92,46400.0,12.0512,12.0512,12.031,12.0444,46400.0
2005-09-30 10:40:00,17.93,17.98,17.93,17.98,91600.0,12.0512,12.0848,12.0512,12.0848,91600.0
2005-09-30 10:45:00,17.98,18.0,17.98,18.0,86800.0,12.0848,12.0982,12.0848,12.0982,86800.0
2005-09-30 10:50:00,18.0,18.0,17.99,18.0,152000.0,12.0982,12.0982,12.0915,12.0982,152000.0
2005-09-30 10:55:00,18.0,18.0,17.95,17.95,86800.0,12.0982,12.0982,12.0646,12.0646,86800.0
2005-09-30 11:00:00,17.96,17.98,17.95,17.98,136800.0,12.0713,12.0848,12.0646,12.0848,136800.0
2005-09-30 11:05:00,17.97,18.0,17.96,18.0,101200.0,12.078,12.0982,12.0713,12.0982,101200.0
2005-09-30 11:10:00,18.0,18.02,18.0,18.02,85600.0,12.0982,12.1116,12.0982,12.1116,85600.0
2005-09-30 11:15:00,18.02,18.03,18.01,18.03,108800.0,12.1116,12.1184,12.1049,12.1184,108800.0
2005-09-30 11:20:00,18.03,18.05,18.01,18.03,97200.0,12.1184,12.1318,12.1049,12.1184,97200.0
2005-09-30 11:25:00,18.0,18.02,18.0,18.01,38800.0,12.0982,12.1116,12.0982,12.1049,38800.0
2005-09-30 11:30:00,18.01,18.02,18.01,18.02,23200.0,12.1049,12.1116,12.1049,12.1116,23200.0
2005-09-30 11:35:00,18.02,18.02,17.99,17.99,33600.0,12.1116,12.1116,12.0915,12.0915,33600.0
2005-09-30 11:40:00,17.99,18.01,17.99,18.01,48000.0,12.0915,12.1049,12.0915,12.1049,48000.0
2005-09-30 11:45:00,18.01,18.01,18.0,18.0,18000.0,12.1049,12.1049,12.0982,12.0982,18000.0
2005-09-30 11:50:00,18.0,18.0,17.99,17.99,21200.0,12.0982,12.0982,12.0915,12.0915,21200.0
2005-09-30 11:55:00,17.99,18.0,17.94,17.95,65600.0,12.0915,12.0982,12.0579,12.0646,65600.0
2005-09-30 12:00:00,17.95,17.95,17.94,17.95,61200.0,12.0646,12.0646,12.0579,12.0646,61200.0
2005-09-30 12:05:00,17.95,17.96,17.95,17.95,24400.0,12.0646,12.0713,12.0646,12.0646,24400.0
2005-09-30 12:10:00,17.96,17.96,17.93,17.93,35600.0,12.0713,12.0713,12.0512,12.0512,35600.0
2005-09-30 12:15:00,17.93,17.96,17.93,17.95,32800.0,12.0512,12.0713,12.0512,12.0646,32800.0
2005-09-30 12:20:00,17.96,17.96,17.94,17.96,30000.0,12.0713,12.0713,12.0579,12.0713,30000.0
2005-09-30 12:25:00,17.96,17.97,17.95,17.95,13200.0,12.0713,12.078,12.0646,12.0646,13200.0
2005-09-30 12:30:00,17.95,17.96,17.95,17.95,37600.0,12.0646,12.0713,12.0646,12.0646,37600.0
2005-09-30 12:35:00,17.96,17.96,17.95,17.96,10800.0,12.0713,12.0713,12.0646,12.0713,10800.0
2005-09-30 12:40:00,17.96,17.97,17.96,17.96,39200.0,12.0713,12.078,12.0713,12.0713,39200.0
2005-09-30 12:45:00,17.96,17.97,17.96,17.97,22800.0,12.0713,12.078,12.0713,12.078,22800.0
2005-09-30 12:50:00,17.97,17.98,17.97,17.97,20400.0,12.078,12.0848,12.078,12.078,20400.0
2005-09-30 12:55:00,17.97,17.98,17.95,17.96,22800.0,12.078,12.0848,12.0646,12.0713,22800.0
2005-09-30 13:00:00,17.96,17.97,17.96,17.97,11200.0,12.0713,12.078,12.0713,12.078,11200.0
2005-09-30 13:05:00,17.97,17.98,17.97,17.97,27600.0,12.078,12.0848,12.078,12.078,27600.0
2005-09-30 13:10:00,17.97,17.97,17.96,17.97,20800.0,12.078,12.078,12.0713,12.078,20800.0
2005-09-30 13:15:00,17.97,17.97,17.96,17.96,28000.0,12.078,12.078,12.0713,12.0713,28000.0
2005-09-30 13:20:00,17.97,17.97,17.96,17.96,27600.0,12.078,12.078,12.0713,12.0713,27600.0
2005-09-30 13:25:00,17.96,17.98,17.96,17.97,19600.0,12.0713,12.0848,12.0713,12.078,19600.0
2005-09-30 13:30:00,17.97,17.99,17.97,17.98,14400.0,12.078,12.0915,12.078,12.0848,14400.0
2005-09-30 13:35:00,17.98,17.98,17.97,17.97,38800.0,12.0848,12.0848,12.078,12.078,38800.0
2005-09-30 13:40:00,17.97,17.97,17.95,17.96,36400.0,12.078,12.078,12.0646,12.0713,36400.0
2005-09-30 13:45:00,17.96,17.98,17.95,17.97,16000.0,12.0713,12.0848,12.0646,12.078,16000.0
2005-09-30 13:50:00,17.98,17.98,17.97,17.97,21600.0,12.0848,12.0848,12.078,12.078,21600.0
2005-09-30 13:55:00,17.97,17.97,17.96,17.96,42800.0,12.078,12.078,12.0713,12.0713,42800.0
2005-09-30 14:00:00,17.96,17.96,17.93,17.94,106000.0,12.0713,12.0713,12.0512,12.0579,106000.0
2005-09-30 14:05:00,17.94,17.95,17.93,17.94,66000.0,12.0579,12.0646,12.0512,12.0579,66000.0
2005-09-30 14:10:00,17.93,17.93,17.92,17.93,56000.0,12.0512,12.0512,12.0444,12.0512,56000.0
2005-09-30 14:15:00,17.93,17.94,17.92,17.94,38000.0,12.0512,12.0579,12.0444,12.0579,38000.0
2005-09-30 14:20:00,17.94,17.96,17.94,17.95,38000.0,12.0579,12.0713,12.0579,12.0646,38000.0
2005-09-30 14:25:00,17.95,17.97,17.95,17.96,33600.0,12.0646,12.078,12.0646,12.0713,33600.0
2005-09-30 14:30:00,17.97,17.97,17.97,17.97,40400.0,12.078,12.078,12.078,12.078,40400.0
2005-09-30 14:35:00,17.97,17.98,17.97,17.98,28000.0,12.078,12.0848,12.078,12.0848,28000.0
2005-09-30 14:40:00,17.97,17.97,17.95,17.96,51200.0,12.078,12.078,12.0646,12.0713,51200.0
2005-09-30 14:45:00,17.96,17.96,17.94,17.96,27200.0,12.0713,12.0713,12.0579,12.0713,27200.0
2005-09-30 14:50:00,17.95,17.96,17.92,17.92,89200.0,12.0646,12.0713,12.0444,12.0444,89200.0
2005-09-30 14:55:00,17.93,17.95,17.93,17.94,37200.0,12.0512,12.0646,12.0512,12.0579,37200.0
2005-09-30 15:00:00,17.94,17.94,17.92,17.92,61600.0,12.0579,12.0579,12.0444,12.0444,61600.0
2005-09-30 15:05:00,17.92,17.93,17.9,17.91,28400.0,12.0444,12.0512,12.031,12.0377,28400.0
2005-09-30 15:10:00,17.9,17.91,17.83,17.84,157600.0,12.031,12.0377,11.9839,11.9907,157600.0
2005-09-30 15:15:00,17.84,17.85,17.83,17.84,69600.0,11.9907,11.9974,11.9839,11.9907,69600.0
2005-09-30 15:20:00,17.84,17.85,17.83,17.85,92800.0,11.9907,11.9974,11.9839,11.9974,92800.0
2005-09-30 15:25:00,17.85,17.85,17.84,17.85,66400.0,11.9974,11.9974,11.9907,11.9974,66400.0
2005-09-30 15:30:00,17.85,17.86,17.83,17.86,112800.0,11.9974,12.0041,11.9839,12.0041,112800.0
2005-09-30 15:35:00,17.85,17.88,17.85,17.85,57600.0,11.9974,12.0175,11.9974,11.9974,57600.0
2005-09-30 15:40:00,17.86,17.86,17.84,17.84,82400.0,12.0041,12.0041,11.9907,11.9907,82400.0
2005-09-30 15:45:00,17.84,17.87,17.84,17.87,65600.0,11.9907,12.0108,11.9907,12.0108,65600.0
2005-09-30 15:50:00,17.87,17.91,17.87,17.91,65600.0,12.0108,12.0377,12.0108,12.0377,65600.0
2005-09-30 15:55:00,17.91,17.93,17.91,17.93,209600.0,12.0377,12.0512,12.0377,12.0512,209600.0
2005-10-03 09:30:00,17.93,17.94,17.93,17.94,83200.0,12.0512,12.0579,12.0512,12.0579,83200.0
2005-10-03 09:35:00,17.95,17.98,17.92,17.92,56400.0,12.0646,12.0848,12.0444,12.0444,56400.0
2005-10-03 09:40:00,17.92,17.92,17.89,17.91,33200.0,12.0444,12.0444,12.0243,12.0377,33200.0
2005-10-03 09:45:00,17.91,17.92,17.88,17.88,86400.0,12.0377,12.0444,12.0175,12.0175,86400.0
2005-10-03 09:50:00,17.89,17.93,17.88,17.88,141200.0,12.0243,12.0512,12.0175,12.0175,141200.0
2005-10-03 09:55:00,17.88,17.91,17.88,17.91,110800.0,12.0175,12.0377,12.0175,12.0377,110800.0
2005-10-03 10:00:00,17.92,17.93,17.9,17.92,68000.0,12.0444,12.0512,12.031,12.0444,68000.0
2005-10-03 10:05:00,17.92,17.93,17.88,17.93,63600.0,12.0444,12.0512,12.0175,12.0512,63600.0
2005-10-03 10:10:00,17.93,17.96,17.93,17.94,81200.0,12.0512,12.0713,12.0512,12.0579,81200.0
2005-10-03 10:15:00,17.94,17.94,17.89,17.89,48800.0,12.0579,12.0579,12.0243,12.0243,48800.0
2005-10-03 10:20:00,17.89,17.91,17.88,17.88,64400.0,12.0243,12.0377,12.0175,12.0175,64400.0
2005-10-03 10:25:00,17.88,17.88,17.86,17.86,40000.0,12.0175,12.0175,12.0041,12.0041,40000.0
2005-10-03 10:30:00,17.87,17.88,17.86,17.86,46400.0,12.0108,12.0175,12.0041,12.0041,46400.0
2005-10-03 10:35:00,17.86,17.86,17.83,17.84,40400.0,12.0041,12.0041,11.9839,11.9907,40400.0
2005-10-03 10:40:00,17.85,17.85,17.83,17.83,38800.0,11.9974,11.9974,11.9839,11.9839,38800.0
2005-10-03 10:45:00,17.83,17.85,17.83,17.85,31200.0,11.9839,11.9974,11.9839,11.9974,31200.0
2005-10-03 10:50:00,17.85,17.87,17.85,17.87,34000.0,11.9974,12.0108,11.9974,12.0108,34000.0
2005-10-03 10:55:00,17.87,17.87,17.84,17.84,36800.0,12.0108,12.0108,11.9907,11.9907,36800.0
2005-10-03 11:00:00,17.84,17.86,17.84,17.85,43200.0,11.9907,12.0041,11.9907,11.9974,43200.0
2005-10-03 11:05:00,17.85,17.85,17.84,17.85,26000.0,11.9974,11.9974,11.9907,11.9974,26000.0
2005-10-03 11:10:00,17.85,17.86,17.85,17.86,29200.0,11.9974,12.0041,11.9974,12.0041,29200.0
2005-10-03 11:15:00,17.86,17.9,17.86,17.89,37600.0,12.0041,12.031,12.0041,12.0243,37600.0
2005-10-03 11:20:00,17.89,17.91,17.89,17.91,34800.0,12.0243,12.0377,12.0243,12.0377,34800.0
2005-10-03 11:25:00,17.91,17.93,17.9,17.93,18800.0,12.0377,12.0512,12.031,12.0512,18800.0
2005-10-03 11:30:00,17.93,17.95,17.92,17.95,67200.0,12.0512,12.0646,12.0444,12.0646,67200.0
2005-10-03 11:35:00,17.95,17.98,17.95,17.98,26000.0,12.0646,12.0848,12.0646,12.0848,26000.0
2005-10-03 11:40:00,17.98,17.98,17.93,17.93,20800.0,12.0848,12.0848,12.0512,12.0512,20800.0
2005-10-03 11:45:00,17.93,17.93,17.93,17.93,18400.0,12.0512,12.0512,12.0512,12.0512,18400.0
2005-10-03 11:50:00,17.93,17.95,17.93,17.95,44800.0,12.0512,12.0646,12.0512,12.0646,44800.0
2005-10-03 11:55:00,17.95,17.95,17.94,17.94,24400.0,12.0646,12.0646,12.0579,12.0579,24400.0
2005-10-03 12:00:00,17.94,17.96,17.92,17.96,29200.0,12.0579,12.0713,12.0444,12.0713,29200.0
2005-10-03 12:05:00,17.96,17.96,17.95,17.96,18000.0,12.0713,12.0713,12.0646,12.0713,18000.0
2005-10-03 12:10:00,17.96,17.99,17.96,17.98,29600.0,12.0713,12.0915,12.0713,12.0848,29600.0
2005-10-03 12:15:00,17.98,17.98,17.95,17.96,28400.0,12.0848,12.0848,12.0646,12.0713,28400.0
2005-10-03 12:20:00,17.95,17.96,17.93,17.95,45600.0,12.0646,12.0713,12.0512,12.0646,45600.0
2005-10-03 12:25:00,17.95,17.96,17.95,17.95,24000.0,12.0646,12.0713,12.0646,12.0646,24000.0
2005-10-03 12:30:00,17.95,17.96,17.94,17.94,34400.0,12.0646,12.0713,12.0579,12.0579,34400.0
2005-10-03 12:35:00,17.95,17.95,17.94,17.94,44000.0,12.0646,12.0646,12.0579,12.0579,44000.0
2005-10-03 12:40:00,17.93,17.93,17.93,17.93,29600.0,12.0512,12.0512,12.0512,12.0512,29600.0
2005-10-03 12:45:00,17.93,17.93,17.92,17.93,85200.0,12.0512,12.0512,12.0444,12.0512,85200.0
2005-10-03 12:50:00,17.93,17.93,17.88,17.88,26400.0,12.0512,12.0512,12.0175,12.0175,26400.0
2005-10-03 12:55:00,17.89,17.89,17.86,17.86,31200.0,12.0243,12.0243,12.0041,12.0041,31200.0
2005-10-03 13:00:00,17.86,17.86,17.85,17.86,13600.0,12.0041,12.0041,11.9974,12.0041,13600.0
2005-10-03 13:05:00,17.85,17.86,17.85,17.86,25200.0,11.9974,12.0041,11.9974,12.0041,25200.0
2005-10-03 13:10:00,17.86,17.89,17.86,17.88,42000.0,12.0041,12.0243,12.0041,12.0175,42000.0
2005-10-03 13:15:00,17.88,17.88,17.87,17.87,25600.0,12.0175,12.0175,12.0108,12.0108,25600.0
2005-10-03 13:20:00,17.87,17.89,17.87,17.88,13600.0,12.0108,12.0243,12.0108,12.0175,13600.0
2005-10-03 13:25:00,17.88,17.88,17.86,17.86,24000.0,12.0175,12.0175,12.0041,12.0041,24000.0
2005-10-03 13:30:00,17.86,17.86,17.84,17.86,24000.0,12.0041,12.0041,11.9907,12.0041,24000.0
2005-10-03 13:35:00,17.86,17.86,17.85,17.85,16400.0,12.0041,12.0041,11.9974,11.9974,16400.0
2005-10-03 13:40:00,17.85,17.86,17.85,17.85,27600.0,11.9974,12.0041,11.9974,11.9974,27600.0
2005-10-03 13:45:00,17.84,17.85,17.84,17.84,38400.0,11.9907,11.9974,11.9907,11.9907,38400.0
2005-10-03 13:50:00,17.84,17.85,17.84,17.85,19200.0,11.9907,11.9974,11.9907,11.9974,19200.0
2005-10-03 13:55:00,17.86,17.86,17.83,17.83,47600.0,12.0041,12.0041,11.9839,11.9839,47600.0
2005-10-03 14:00:00,17.84,17.84,17.77,17.77,107600.0,11.9907,11.9907,11.9436,11.9436,107600.0
2005-10-03 14:05:00,17.77,17.79,17.77,17.79,28000.0,11.9436,11.9571,11.9436,11.9571,28000.0
2005-10-03 14:10:00,17.79,17.82,17.79,17.81,37200.0,11.9571,11.9772,11.9571,11.9705,37200.0
2005-10-03 14:15:00,17.81,17.82,17.8,17.82,52400.0,11.9705,11.9772,11.9638,11.9772,52400.0
2005-10-03 14:20:00,17.83,17.84,17.82,17.82,62400.0,11.9839,11.9907,11.9772,11.9772,62400.0
2005-10-03 14:25:00,17.83,17.86,17.83,17.86,23200.0,11.9839,12.0041,11.9839,12.0041,23200.0
2005-10-03 14:30:00,17.87,17.89,17.87,17.87,48000.0,12.0108,12.0243,12.0108,12.0108,48000.0
2005-10-03 14:35:00,17.86,17.88,17.86,17.87,30400.0,12.0041,12.0175,12.0041,12.0108,30400.0
2005-10-03 14:40:00,17.87,17.9,17.87,17.89,69200.0,12.0108,12.031,12.0108,12.0243,69200.0
2005-10-03 14:45:00,17.89,17.91,17.89,17.9,50800.0,12.0243,12.0377,12.0243,12.031,50800.0
2005-10-03 14:50:00,17.9,17.9,17.87,17.87,33200.0,12.031,12.031,12.0108,12.0108,33200.0
2005-10-03 14:55:00,17.88,17.88,17.86,17.88,28400.0,12.0175,12.0175,12.0041,12.0175,28400.0
2005-10-03 15:00:00,17.88,17.88,17.87,17.88,53200.0,12.0175,12.0175,12.0108,12.0175,53200.0
2005-10-03 15:05:00,17.88,17.92,17.88,17.89,68400.0,12.0175,12.0444,12.0175,12.0243,68400.0
2005-10-03 15:10:00,17.88,17.89,17.88,17.88,48400.0,12.0175,12.0243,12.0175,12.0175,48400.0
2005-10-03 15:15:00,17.89,17.89,17.88,17.88,34400.0,12.0243,12.0243,12.0175,12.0175,34400.0
2005-10-03 15:20:00,17.88,17.89,17.86,17.87,45600.0,12.0175,12.0243,12.0041,12.0108,45600.0
2005-10-03 15:25:00,17.87,17.87,17.86,17.86,31200.0,12.0108,12.0108,12.0041,12.0041,31200.0
2005-10-03 15:30:00,17.87,17.89,17.87,17.89,47200.0,12.0108,12.0243,12.0108,12.0243,47200.0
2005-10-03 15:35:00,17.89,17.92,17.89,17.92,39600.0,12.0243,12.0444,12.0243,12.0444,39600.0
2005-10-03 15:40:00,17.92,17.94,17.92,17.94,52800.0,12.0444,12.0579,12.0444,12.0579,52800.0
2005-10-03 15:45:00,17.94,17.95,17.89,17.94,73600.0,12.0579,12.0646,12.0243,12.0579,73600.0
2005-10-03 15:50:00,17.94,17.94,17.92,17.92,62400.0,12.0579,12.0579,12.0444,12.0444,62400.0
2005-10-03 15:55:00,17.92,17.93,17.92,17.93,89200.0,12.0444,12.0512,12.0444,12.0512,89200.0
2005-10-04 09:30:00,17.88,17.94,17.88,17.92,104800.0,12.0175,12.0579,12.0175,12.0444,104800.0
2005-10-04 09:35:00,17.93,17.96,17.93,17.96,16800.0,12.0512,12.0713,12.0512,12.0713,16800.0
2005-10-04 09:40:00,17.96,18.0,17.92,17.97,63200.0,12.0713,12.0982,12.0444,12.078,63200.0
2005-10-04 09:45:00,17.97,17.97,17.96,17.97,16400.0,12.078,12.078,12.0713,12.078,16400.0
2005-10-04 09:50:00,17.97,17.98,17.95,17.98,20400.0,12.078,12.0848,12.0646,12.0848,20400.0
2005-10-04 09:55:00,17.98,17.99,17.96,17.98,19600.0,12.0848,12.0915,12.0713,12.0848,19600.0
2005-10-04 10:00:00,17.98,18.0,17.98,18.0,36400.0,12.0848,12.0982,12.0848,12.0982,36400.0
2005-10-04 10:05:00,18.0,18.0,17.99,17.99,85600.0,12.0982,12.0982,12.0915,12.0915,85600.0
2005-10-04 10:10:00,17.99,18.03,17.99,18.03,116400.0,12.0915,12.1184,12.0915,12.1184,116400.0
2005-10-04 10:15:00,18.03,18.05,18.02,18.05,90000.0,12.1184,12.1318,12.1116,12.1318,90000.0
2005-10-04 10:20:00,18.05,18.1,18.05,18.09,47200.0,12.1318,12.1654,12.1318,12.1587,47200.0
2005-10-04 10:25:00,18.09,18.12,18.09,18.11,23200.0,12.1587,12.1789,12.1587,12.1721,23200.0
2005-10-04 10:30:00,18.11,18.11,18.1,18.1,33200.0,12.1721,12.1721,12.1654,12.1654,33200.0
2005-10-04 10:35:00,18.1,18.11,18.1,18.1,46000.0,12.1654,12.1721,12.1654,12.1654,46000.0
2005-10-04 10:40:00,18.1,18.12,18.1,18.1,46000.0,12.1654,12.1789,12.1654,12.1654,46000.0
2005-10-04 10:45:00,18.11,18.15,18.1,18.14,88000.0,12.1721,12.199,12.1654,12.1923,88000.0
2005-10-04 10:50:00,18.14,18.17,18.13,18.17,38400.0,12.1923,12.2125,12.1856,12.2125,38400.0
2005-10-04 10:55:00,18.17,18.19,18.17,18.18,46000.0,12.2125,12.2259,12.2125,12.2192,46000.0
2005-10-04 11:00:00,18.19,18.19,18.18,18.19,80400.0,12.2259,12.2259,12.2192,12.2259,80400.0
2005-10-04 11:05:00,18.19,18.19,18.15,18.16,61600.0,12.2259,12.2259,12.199,12.2057,61600.0
2005-10-04 11:10:00,18.17,18.18,18.16,18.16,34000.0,12.2125,12.2192,12.2057,12.2057,34000.0
2005-10-04 11:15:00,18.17,18.17,18.14,18.16,108000.0,12.2125,12.2125,12.1923,12.2057,108000.0
2005-10-04 11:20:00,18.16,18.18,18.14,18.16,91200.0,12.2057,12.2192,12.1923,12.2057,91200.0
2005-10-04 11:25:00,18.15,18.18,18.15,18.18,25200.0,12.199,12.2192,12.199,12.2192,25200.0
2005-10-04 11:30:00,18.18,18.18,18.16,18.17,28800.0,12.2192,12.2192,12.2057,12.2125,28800.0
2005-10-04 11:35:00,18.16,18.17,18.14,18.15,63600.0,12.2057,12.2125,12.1923,12.199,63600.0
2005-10-04 11:40:00,18.16,18.17,18.12,18.15,52400.0,12.2057,12.2125,12.1789,12.199,52400.0
2005-10-04 11:45:00,18.15,18.15,18.11,18.12,52800.0,12.199,12.199,12.1721,12.1789,52800.0
2005-10-04 11:50:00,18.12,18.13,18.1,18.11,35200.0,12.1789,12.1856,12.1654,12.1721,35200.0
2005-10-04 11:55:00,18.11,18.13,18.1,18.13,45600.0,12.1721,12.1856,12.1654,12.1856,45600.0
2005-10-04 12:00:00,18.13,18.13,18.12,18.12,62400.0,12.1856,12.1856,12.1789,12.1789,62400.0
2005-10-04 12:05:00,18.12,18.13,18.11,18.12,50000.0,12.1789,12.1856,12.1721,12.1789,50000.0
2005-10-04 12:10:00,18.11,18.14,18.11,18.13,45200.0,12.1721,12.1923,12.1721,12.1856,45200.0
2005-10-04 12:15:00,18.14,18.17,18.14,18.16,19600.0,12.1923,12.2125,12.1923,12.2057,19600.0
2005-10-04 12:20:00,18.16,18.17,18.16,18.16,51600.0,12.2057,12.2125,12.2057,12.2057,51600.0
2005-10-04 12:25:00,18.16,18.17,18.13,18.15,43600.0,12.2057,12.2125,12.1856,12.199,43600.0
2005-10-04 12:30:00,18.16,18.17,18.15,18.16,34400.0,12.2057,12.2125,12.199,12.2057,34400.0
2005-10-04 12:35:00,18.17,18.17,18.14,18.15,32800.0,12.2125,12.2125,12.1923,12.199,32800.0
2005-10-04 12:40:00,18.14,18.14,18.13,18.13,65200.0,12.1923,12.1923,12.1856,12.1856,65200.0
2005-10-04 12:45:00,18.13,18.13,18.1,18.12,139200.0,12.1856,12.1856,12.1654,12.1789,139200.0
2005-10-04 12:50:00,18.13,18.15,18.11,18.15,42400.0,12.1856,12.199,12.1721,12.199,42400.0
2005-10-04 12:55:00,18.14,18.16,18.13,18.15,21200.0,12.1923,12.2057,12.1856,12.199,21200.0
2005-10-04 13:00:00,18.15,18.16,18.14,18.14,10800.0,12.199,12.2057,12.1923,12.1923,10800.0
2005-10-04 13:05:00,18.14,18.14,18.14,18.14,9200.0,12.1923,12.1923,12.1923,12.1923,9200.0
2005-10-04 13:10:00,18.14,18.14,18.11,18.12,12000.0,12.1923,12.1923,12.1721,12.1789,12000.0
2005-10-04 13:15:00,18.12,18.14,18.12,18.14,38800.0,12.1789,12.1923,12.1789,12.1923,38800.0
2005-10-04 13:20:00,18.14,18.14,18.13,18.14,7200.0,12.1923,12.1923,12.1856,12.1923,7200.0
2005-10-04 13:25:00,18.13,18.14,18.13,18.14,7600.0,12.1856,12.1923,12.1856,12.1923,7600.0
2005-10-04 13:30:00,18.14,18.14,18.12,18.12,25200.0,12.1923,12.1923,12.1789,12.1789,25200.0
2005-10-04 13:35:00,18.12,18.14,18.11,18.14,30000.0,12.1789,12.1923,12.1721,12.1923,30000.0
2005-10-04 13:40:00,18.14,18.14,18.11,18.13,30800.0,12.1923,12.1923,12.1721,12.1856,30800.0
2005-10-04 13:45:00,18.13,18.13,18.12,18.13,13200.0,12.1856,12.1856,12.1789,12.1856,13200.0
2005-10-04 13:50:00,18.13,18.13,18.11,18.11,10000.0,12.1856,12.1856,12.1721,12.1721,10000.0
2005-10-04 13:55:00,18.11,18.11,18.1,18.11,15200.0,12.1721,12.1721,12.1654,12.1721,15200.0
2005-10-04 14:00:00,18.11,18.11,18.09,18.1,25200.0,12.1721,12.1721,12.1587,12.1654,25200.0
2005-10-04 14:05:00,18.1,18.14,18.1,18.14,52400.0,12.1654,12.1923,12.1654,12.1923,52400.0
2005-10-04 14:10:00,18.14,18.14,18.13,18.14,25600.0,12.1923,12.1923,12.1856,12.1923,25600.0
2005-10-04 14:15:00,18.13,18.14,18.13,18.13,24400.0,12.1856,12.1923,12.1856,12.1856,24400.0
2005-10-04 14:20:00,18.13,18.13,18.1,18.1,18800.0,12.1856,12.1856,12.1654,12.1654,18800.0
2005-10-04 14:25:00,18.1,18.1,18.02,18.02,37600.0,12.1654,12.1654,12.1116,12.1116,37600.0
2005-10-04 14:30:00,18.02,18.03,18.02,18.03,56800.0,12.1116,12.1184,12.1116,12.1184,56800.0
2005-10-04 14:35:00,18.03,18.03,18.0,18.02,52800.0,12.1184,12.1184,12.0982,12.1116,52800.0
2005-10-04 14:40:00,18.02,18.02,18.01,18.01,18000.0,12.1116,12.1116,12.1049,12.1049,18000.0
2005-10-04 14:45:00,18.01,18.01,18.0,18.0,16800.0,12.1049,12.1049,12.0982,12.0982,16800.0
2005-10-04 14:50:00,18.01,18.01,17.99,17.99,39600.0,12.1049,12.1049,12.0915,12.0915,39600.0
2005-10-04 14:55:00,17.99,17.99,17.89,17.9,58800.0,12.0915,12.0915,12.0243,12.031,58800.0
2005-10-04 15:00:00,17.91,17.93,17.9,17.92,66400.0,12.0377,12.0512,12.031,12.0444,66400.0
2005-10-04 15:05:00,17.92,17.92,17.89,17.89,62000.0,12.0444,12.0444,12.0243,12.0243,62000.0
2005-10-04 15:10:00,17.89,17.89,17.85,17.85,72400.0,12.0243,12.0243,11.9974,11.9974,72400.0
2005-10-04 15:15:00,17.84,17.86,17.8,17.82,101200.0,11.9907,12.0041,11.9638,11.9772,101200.0
2005-10-04 15:20:00,17.83,17.84,17.8,17.8,89200.0,11.9839,11.9907,11.9638,11.9638,89200.0
2005-10-04 15:25:00,17.81,17.84,17.8,17.84,201600.0,11.9705,11.9907,11.9638,11.9907,201600.0
2005-10-04 15:30:00,17.84,17.84,17.82,17.83,44000.0,11.9907,11.9907,11.9772,11.9839,44000.0
2005-10-04 15:35:00,17.83,17.83,17.81,17.82,72400.0,11.9839,11.9839,11.9705,11.9772,72400.0
2005-10-04 15:40:00,17.82,17.82,17.8,17.81,35200.0,11.9772,11.9772,11.9638,11.9705,35200.0
2005-10-04 15:45:00,17.81,17.83,17.8,17.81,50000.0,11.9705,11.9839,11.9638,11.9705,50000.0
2005-10-04 15:50:00,17.8,17.81,17.75,17.76,142400.0,11.9638,11.9705,11.9302,11.9369,142400.0
2005-10-04 15:55:00,17.76,17.78,17.76,17.77,82000.0,11.9369,11.9503,11.9369,11.9436,82000.0
2005-10-05 09:30:00,17.72,17.72,17.69,17.72,74400.0,11.91,11.91,11.8898,11.91,74400.0
2005-10-05 09:35:00,17.73,17.73,17.58,17.62,51600.0,11.9167,11.9167,11.8159,11.8428,51600.0
2005-10-05 09:40:00,17.62,17.71,17.61,17.69,80800.0,11.8428,11.9033,11.8361,11.8898,80800.0
2005-10-05 09:45:00,17.69,17.69,17.65,17.67,25600.0,11.8898,11.8898,11.863,11.8764,25600.0
2005-10-05 09:50:00,17.67,17.67,17.61,17.63,58800.0,11.8764,11.8764,11.8361,11.8495,58800.0
2005-10-05 09:55:00,17.63,17.68,17.63,17.66,71600.0,11.8495,11.8831,11.8495,11.8697,71600.0
2005-10-05 10:00:00,17.66,17.72,17.66,17.67,70000.0,11.8697,11.91,11.8697,11.8764,70000.0
2005-10-05 10:05:00,17.67,17.67,17.62,17.64,108800.0,11.8764,11.8764,11.8428,11.8562,108800.0
2005-10-05 10:10:00,17.63,17.64,17.6,17.64,58400.0,11.8495,11.8562,11.8294,11.8562,58400.0
2005-10-05 10:15:00,17.64,17.66,17.63,17.66,60400.0,11.8562,11.8697,11.8495,11.8697,60400.0
2005-10-05 10:20:00,17.67,17.68,17.66,17.67,41600.0,11.8764,11.8831,11.8697,11.8764,41600.0
2005-10-05 10:25:00,17.66,17.67,17.65,17.67,34400.0,11.8697,11.8764,11.863,11.8764,34400.0
2005-10-05 10:30:00,17.66,17.66,17.63,17.66,36800.0,11.8697,11.8697,11.8495,11.8697,36800.0
2005-10-05 10:35:00,17.66,17.72,17.66,17.72,46400.0,11.8697,11.91,11.8697,11.91,46400.0
2005-10-05 10:40:00,17.72,17.75,17.71,17.74,31200.0,11.91,11.9302,11.9033,11.9235,31200.0
2005-10-05 10:45:00,17.74,17.74,17.71,17.71,31200.0,11.9235,11.9235,11.9033,11.9033,31200.0
2005-10-05 10:50:00,17.71,17.71,17.68,17.68,36000.0,11.9033,11.9033,11.8831,11.8831,36000.0
2005-10-05 10:55:00,17.68,17.69,17.68,17.69,15200.0,11.8831,11.8898,11.8831,11.8898,15200.0
2005-10-05 11:00:00,17.69,17.7,17.68,17.68,18400.0,11.8898,11.8966,11.8831,11.8831,18400.0
2005-10-05 11:05:00,17.68,17.68,17.67,17.67,31600.0,11.8831,11.8831,11.8764,11.8764,31600.0
2005-10-05 11:10:00,17.67,17.67,17.67,17.67,28400.0,11.8764,11.8764,11.8764,11.8764,28400.0
2005-10-05 11:15:00,17.67,17.72,17.67,17.72,48800.0,11.8764,11.91,11.8764,11.91,48800.0
2005-10-05 11:20:00,17.71,17.71,17.71,17.71,24000.0,11.9033,11.9033,11.9033,11.9033,24000.0
2005-10-05 11:25:00,17.71,17.71,17.63,17.63,32400.0,11.9033,11.9033,11.8495,11.8495,32400.0
2005-10-05 11:30:00,17.63,17.64,17.62,17.63,91200.0,11.8495,11.8562,11.8428,11.8495,91200.0
2005-10-05 11:35:00,17.63,17.63,17.61,17.61,76800.0,11.8495,11.8495,11.8361,11.8361,76800.0
2005-10-05 11:40:00,17.61,17.62,17.59,17.62,50400.0,11.8361,11.8428,11.8226,11.8428,50400.0
2005-10-05 11:45:00,17.61,17.62,17.6,17.6,60000.0,11.8361,11.8428,11.8294,11.8294,60000.0
2005-10-05 11:50:00,17.6,17.6,17.57,17.59,32000.0,11.8294,11.8294,11.8092,11.8226,32000.0
2005-10-05 11:55:00,17.6,17.6,17.58,17.6,27200.0,11.8294,11.8294,11.8159,11.8294,27200.0
2005-10-05 12:00:00,17.6,17.6,17.58,17.58,28400.0,11.8294,11.8294,11.8159,11.8159,28400.0
2005-10-05 12:05:00,17.59,17.61,17.58,17.61,19200.0,11.8226,11.8361,11.8159,11.8361,19200.0
2005-10-05 12:10:00,17.61,17.64,17.61,17.64,100000.0,11.8361,11.8562,11.8361,11.8562,100000.0
2005-10-05 12:15:00,17.64,17.7,17.64,17.69,65600.0,11.8562,11.8966,11.8562,11.8898,65600.0
2005-10-05 12:20:00,17.69,17.69,17.65,17.65,51200.0,11.8898,11.8898,11.863,11.863,51200.0
2005-10-05 12:25:00,17.66,17.66,17.65,17.65,11600.0,11.8697,11.8697,11.863,11.863,11600.0
2005-10-05 12:30:00,17.65,17.67,17.65,17.67,34400.0,11.863,11.8764,11.863,11.8764,34400.0
2005-10-05 12:35:00,17.67,17.67,17.66,17.66,10400.0,11.8764,11.8764,11.8697,11.8697,10400.0
2005-10-05 12:40:00,17.67,17.67,17.65,17.66,18000.0,11.8764,11.8764,11.863,11.8697,18000.0
2005-10-05 12:45:00,17.66,17.67,17.65,17.66,11200.0,11.8697,11.8764,11.863,11.8697,11200.0
2005-10-05 12:50:00,17.66,17.66,17.65,17.65,7600.0,11.8697,11.8697,11.863,11.863,7600.0
2005-10-05 12:55:00,17.65,17.67,17.63,17.66,41600.0,11.863,11.8764,11.8495,11.8697,41600.0
2005-10-05 13:00:00,17.67,17.7,17.67,17.7,35600.0,11.8764,11.8966,11.8764,11.8966,35600.0
2005-10-05 13:05:00,17.7,17.7,17.69,17.69,21200.0,11.8966,11.8966,11.8898,11.8898,21200.0
2005-10-05 13:10:00,17.68,17.7,17.68,17.7,34000.0,11.8831,11.8966,11.8831,11.8966,34000.0
2005-10-05 13:15:00,17.7,17.7,17.69,17.7,28000.0,11.8966,11.8966,11.8898,11.8966,28000.0
2005-10-05 13:20:00,17.7,17.75,17.7,17.75,68000.0,11.8966,11.9302,11.8966,11.9302,68000.0
2005-10-05 13:25:00,17.75,17.75,17.73,17.75,32000.0,11.9302,11.9302,11.9167,11.9302,32000.0
2005-10-05 13:30:00,17.75,17.75,17.72,17.72,40400.0,11.9302,11.9302,11.91,11.91,40400.0
2005-10-05 13:35:00,17.72,17.73,17.71,17.72,21200.0,11.91,11.9167,11.9033,11.91,21200.0
2005-10-05 13:40:00,17.72,17.72,17.68,17.68,40400.0,11.91,11.91,11.8831,11.8831,40400.0
2005-10-05 13:45:00,17.68,17.68,17.66,17.67,44400.0,11.8831,11.8831,11.8697,11.8764,44400.0
2005-10-05 13:50:00,17.67,17.67,17.65,17.66,20000.0,11.8764,11.8764,11.863,11.8697,20000.0
2005-10-05 13:55:00,17.66,17.67,17.65,17.67,27200.0,11.8697,11.8764,11.863,11.8764,27200.0
2005-10-05 14:00:00,17.67,17.68,17.67,17.68,22000.0,11.8764,11.8831,11.8764,11.8831,22000.0
2005-10-05 14:05:00,17.68,17.68,17.68,17.68,13600.0,11.8831,11.8831,11.8831,11.8831,13600.0
2005-10-05 14:10:00,17.68,17.69,17.68,17.69,42400.0,11.8831,11.8898,11.8831,11.8898,42400.0
2005-10-05 14:15:00,17.69,17.71,17.69,17.7,32000.0,11.8898,11.9033,11.8898,11.8966,32000.0
2005-10-05 14:20:00,17.7,17.71,17.68,17.7,69200.0,11.8966,11.9033,11.8831,11.8966,69200.0
2005-10-05 14:25:00,17.7,17.7,17.69,17.69,40000.0,11.8966,11.8966,11.8898,11.8898,40000.0
2005-10-05 14:30:00,17.7,17.7,17.65,17.65,56800.0,11.8966,11.8966,11.863,11.863,56800.0
2005-10-05 14:35:00,17.65,17.65,17.63,17.63,54000.0,11.863,11.863,11.8495,11.8495,54000.0
2005-10-05 14:40:00,17.63,17.63,17.61,17.62,39200.0,11.8495,11.8495,11.8361,11.8428,39200.0
2005-10-05 14:45:00,17.61,17.62,17.58,17.59,74000.0,11.8361,11.8428,11.8159,11.8226,74000.0
2005-10-05 14:50:00,17.59,17.64,17.59,17.63,73600.0,11.8226,11.8562,11.8226,11.8495,73600.0
2005-10-05 14:55:00,17.63,17.65,17.61,17.61,139600.0,11.8495,11.863,11.8361,11.8361,139600.0
2005-10-05 15:00:00,17.61,17.62,17.58,17.62,38800.0,11.8361,11.8428,11.8159,11.8428,38800.0
2005-10-05 15:05:00,17.61,17.63,17.6,17.6,28400.0,11.8361,11.8495,11.8294,11.8294,28400.0
2005-10-05 15:10:00,17.6,17.6,17.58,17.58,16400.0,11.8294,11.8294,11.8159,11.8159,16400.0
2005-10-05 15:15:00,17.58,17.58,17.56,17.56,42000.0,11.8159,11.8159,11.8025,11.8025,42000.0
2005-10-05 15:20:00,17.56,17.56,17.53,17.54,80800.0,11.8025,11.8025,11.7823,11.789,80800.0
2005-10-05 15:25:00,17.55,17.55,17.53,17.55,64000.0,11.7957,11.7957,11.7823,11.7957,64000.0
2005-10-05 15:30:00,17.55,17.57,17.55,17.56,47200.0,11.7957,11.8092,11.7957,11.8025,47200.0
2005-10-05 15:35:00,17.56,17.56,17.5,17.52,90800.0,11.8025,11.8025,11.7621,11.7756,90800.0
2005-10-05 15:40:00,17.52,17.54,17.52,17.53,42000.0,11.7756,11.789,11.7756,11.7823,42000.0
2005-10-05 15:45:00,17.53,17.53,17.5,17.51,94800.0,11.7823,11.7823,11.7621,11.7689,94800.0
2005-10-05 15:50:00,17.51,17.52,17.51,17.51,121200.0,11.7689,11.7756,11.7689,11.7689,121200.0
2005-10-05 15:55:00,17.51,17.51,17.49,17.49,169200.0,11.7689,11.7689,11.7554,11.7554,169200.0
2005-10-06 09:30:00,17.49,17.51,17.47,17.48,108800.0,11.7554,11.7689,11.742,11.7487,108800.0
2005-10-06 09:35:00,17.48,17.58,17.48,17.54,60400.0,11.7487,11.8159,11.7487,11.789,60400.0
2005-10-06 09:40:00,17.53,17.59,17.53,17.58,47600.0,11.7823,11.8226,11.7823,11.8159,47600.0
2005-10-06 09:45:00,17.58,17.58,17.47,17.49,76000.0,11.8159,11.8159,11.742,11.7554,76000.0
2005-10-06 09:50:00,17.49,17.53,17.46,17.53,130400.0,11.7554,11.7823,11.7353,11.7823,130400.0
2005-10-06 09:55:00,17.54,17.59,17.53,17.56,128000.0,11.789,11.8226,11.7823,11.8025,128000.0
2005-10-06 10:00:00,17.55,17.58,17.54,17.56,95600.0,11.7957,11.8159,11.789,11.8025,95600.0
2005-10-06 10:05:00,17.56,17.56,17.45,17.46,50800.0,11.8025,11.8025,11.7285,11.7353,50800.0
2005-10-06 10:10:00,17.46,17.53,17.45,17.53,76000.0,11.7353,11.7823,11.7285,11.7823,76000.0
2005-10-06 10:15:00,17.52,17.53,17.49,17.51,32000.0,11.7756,11.7823,11.7554,11.7689,32000.0
2005-10-06 10:20:00,17.52,17.53,17.48,17.48,42000.0,11.7756,11.7823,11.7487,11.7487,42000.0
2005-10-06 10:25:00,17.48,17.5,17.47,17.49,52800.0,11.7487,11.7621,11.742,11.7554,52800.0
2005-10-06 10:30:00,17.49,17.52,17.48,17.5,139200.0,11.7554,11.7756,11.7487,11.7621,139200.0
2005-10-06 10:35:00,17.49,17.54,17.49,17.51,37200.0,11.7554,11.789,11.7554,11.7689,37200.0
2005-10-06 10:40:00,17.52,17.57,17.51,17.57,46800.0,11.7756,11.8092,11.7689,11.8092,46800.0
2005-10-06 10:45:00,17.57,17.58,17.54,17.56,45600.0,11.8092,11.8159,11.789,11.8025,45600.0
2005-10-06 10:50:00,17.56,17.57,17.54,17.55,28000.0,11.8025,11.8092,11.789,11.7957,28000.0
2005-10-06 10:55:00,17.55,17.57,17.55,17.57,24000.0,11.7957,11.8092,11.7957,11.8092,24000.0
2005-10-06 11:00:00,17.57,17.57,17.55,17.55,46000.0,11.8092,11.8092,11.7957,11.7957,46000.0
2005-10-06 11:05:00,17.56,17.58,17.55,17.57,46400.0,11.8025,11.8159,11.7957,11.8092,46400.0
2005-10-06 11:10:00,17.58,17.6,17.57,17.6,48400.0,11.8159,11.8294,11.8092,11.8294,48400.0
2005-10-06 11:15:00,17.61,17.67,17.61,17.67,74000.0,11.8361,11.8764,11.8361,11.8764,74000.0
2005-10-06 11:20:00,17.67,17.67,17.63,17.63,42000.0,11.8764,11.8764,11.8495,11.8495,42000.0
2005-10-06 11:25:00,17.63,17.64,17.57,17.57,30000.0,11.8495,11.8562,11.8092,11.8092,30000.0
2005-10-06 11:30:00,17.57,17.57,17.56,17.57,45200.0,11.8092,11.8092,11.8025,11.8092,45200.0
2005-10-06 11:35:00,17.56,17.56,17.52,17.52,36400.0,11.8025,11.8025,11.7756,11.7756,36400.0
2005-10-06 11:40:00,17.53,17.53,17.5,17.51,57200.0,11.7823,11.7823,11.7621,11.7689,57200.0
2005-10-06 11:45:00,17.51,17.52,17.49,17.5,80400.0,11.7689,11.7756,11.7554,11.7621,80400.0
2005-10-06 11:50:00,17.5,17.5,17.49,17.49,38400.0,11.7621,11.7621,11.7554,11.7554,38400.0
2005-10-06 11:55:00,17.49,17.5,17.49,17.5,32000.0,11.7554,11.7621,11.7554,11.7621,32000.0
2005-10-06 12:00:00,17.5,17.52,17.5,17.52,53600.0,11.7621,11.7756,11.7621,11.7756,53600.0
2005-10-06 12:05:00,17.51,17.53,17.51,17.52,64400.0,11.7689,11.7823,11.7689,11.7756,64400.0
2005-10-06 12:10:00,17.52,17.53,17.5,17.5,63200.0,11.7756,11.7823,11.7621,11.7621,63200.0
2005-10-06 12:15:00,17.5,17.54,17.5,17.51,56000.0,11.7621,11.789,11.7621,11.7689,56000.0
2005-10-06 12:20:00,17.51,17.52,17.49,17.49,38800.0,11.7689,11.7756,11.7554,11.7554,38800.0
2005-10-06 12:25:00,17.5,17.5,17.45,17.45,52000.0,11.7621,11.7621,11.7285,11.7285,52000.0
2005-10-06 12:30:00,17.45,17.46,17.43,17.44,78400.0,11.7285,11.7353,11.7151,11.7218,78400.0
2005-10-06 12:35:00,17.44,17.46,17.43,17.46,66400.0,11.7218,11.7353,11.7151,11.7353,66400.0
2005-10-06 12:40:00,17.46,17.47,17.43,17.47,53200.0,11.7353,11.742,11.7151,11.742,53200.0
2005-10-06 12:45:00,17.48,17.48,17.47,17.48,16400.0,11.7487,11.7487,11.742,11.7487,16400.0
2005-10-06 12:50:00,17.48,17.49,17.47,17.47,10800.0,11.7487,11.7554,11.742,11.742,10800.0
2005-10-06 12:55:00,17.46,17.48,17.45,17.46,17200.0,11.7353,11.7487,11.7285,11.7353,17200.0
2005-10-06 13:00:00,17.46,17.49,17.45,17.47,43600.0,11.7353,11.7554,11.7285,11.742,43600.0
2005-10-06 13:05:00,17.47,17.49,17.45,17.45,25200.0,11.742,11.7554,11.7285,11.7285,25200.0
2005-10-06 13:10:00,17.45,17.49,17.44,17.49,78000.0,11.7285,11.7554,11.7218,11.7554,78000.0
2005-10-06 13:15:00,17.49,17.49,17.46,17.47,40800.0,11.7554,11.7554,11.7353,11.742,40800.0
2005-10-06 13:20:00,17.48,17.48,17.46,17.46,19200.0,11.7487,11.7487,11.7353,11.7353,19200.0
2005-10-06 13:25:00,17.46,17.5,17.46,17.49,26800.0,11.7353,11.7621,11.7353,11.7554,26800.0
2005-10-06 13:30:00,17.49,17.49,17.47,17.47,24400.0,11.7554,11.7554,11.742,11.742,24400.0
2005-10-06 13:35:00,17.47,17.5,17.47,17.49,32800.0,11.742,11.7621,11.742,11.7554,32800.0
2005-10-06 13:40:00,17.49,17.5,17.48,17.48,37600.0,11.7554,11.7621,11.7487,11.7487,37600.0
2005-10-06 13:45:00,17.49,17.49,17.46,17.47,24800.0,11.7554,11.7554,11.7353,11.742,24800.0
2005-10-06 13:50:00,17.47,17.47,17.43,17.43,67600.0,11.742,11.742,11.7151,11.7151,67600.0
2005-10-06 13:55:00,17.43,17.44,17.4,17.4,22000.0,11.7151,11.7218,11.6949,11.6949,22000.0
2005-10-06 14:00:00,17.41,17.41,17.37,17.38,96800.0,11.7016,11.7016,11.6748,11.6815,96800.0
2005-10-06 14:05:00,17.38,17.4,17.38,17.39,38400.0,11.6815,11.6949,11.6815,11.6882,38400.0
2005-10-06 14:10:00,17.39,17.41,17.39,17.41,78400.0,11.6882,11.7016,11.6882,11.7016,78400.0
2005-10-06 14:15:00,17.41,17.43,17.41,17.43,31600.0,11.7016,11.7151,11.7016,11.7151,31600.0
2005-10-06 14:20:00,17.43,17.43,17.4,17.4,38800.0,11.7151,11.7151,11.6949,11.6949,38800.0
2005-10-06 14:25:00,17.4,17.43,17.38,17.43,36800.0,11.6949,11.7151,11.6815,11.7151,36800.0
2005-10-06 14:30:00,17.42,17.43,17.4,17.41,37600.0,11.7084,11.7151,11.6949,11.7016,37600.0
2005-10-06 14:35:00,17.41,17.41,17.38,17.4,94800.0,11.7016,11.7016,11.6815,11.6949,94800.0
2005-10-06 14:40:00,17.4,17.42,17.37,17.38,48000.0,11.6949,11.7084,11.6748,11.6815,48000.0
2005-10-06 14:45:00,17.39,17.41,17.39,17.39,50000.0,11.6882,11.7016,11.6882,11.6882,50000.0
2005-10-06 14:50:00,17.4,17.41,17.33,17.35,62400.0,11.6949,11.7016,11.6479,11.6613,62400.0
2005-10-06 14:55:00,17.36,17.38,17.35,17.36,26400.0,11.668,11.6815,11.6613,11.668,26400.0
2005-10-06 15:00:00,17.37,17.38,17.34,17.34,21600.0,11.6748,11.6815,11.6546,11.6546,21600.0
2005-10-06 15:05:00,17.35,17.35,17.29,17.3,100800.0,11.6613,11.6613,11.621,11.6277,100800.0
2005-10-06 15:10:00,17.3,17.34,17.29,17.34,75600.0,11.6277,11.6546,11.621,11.6546,75600.0
2005-10-06 15:15:00,17.34,17.36,17.31,17.31,42400.0,11.6546,11.668,11.6344,11.6344,42400.0
2005-10-06 15:20:00,17.3,17.32,17.25,17.25,80800.0,11.6277,11.6412,11.5941,11.5941,80800.0
2005-10-06 15:25:00,17.25,17.26,17.19,17.21,141200.0,11.5941,11.6008,11.5538,11.5672,141200.0
2005-10-06 15:30:00,17.2,17.22,17.2,17.22,130800.0,11.5605,11.5739,11.5605,11.5739,130800.0
2005-10-06 15:35:00,17.22,17.22,17.2,17.21,127600.0,11.5739,11.5739,11.5605,11.5672,127600.0
2005-10-06 15:40:00,17.21,17.27,17.21,17.27,88800.0,11.5672,11.6076,11.5672,11.6076,88800.0
2005-10-06 15:45:00,17.27,17.36,17.25,17.36,142800.0,11.6076,11.668,11.5941,11.668,142800.0
2005-10-06 15:50:00,17.37,17.41,17.37,17.4,104800.0,11.6748,11.7016,11.6748,11.6949,104800.0
2005-10-06 15:55:00,17.4,17.4,17.35,17.36,88400.0,11.6949,11.6949,11.6613,11.668,88400.0
2005-10-07 09:30:00,17.49,17.51,17.49,17.5,45600.0,11.7554,11.7689,11.7554,11.7621,45600.0
2005-10-07 09:35:00,17.5,17.51,17.45,17.45,56000.0,11.7621,11.7689,11.7285,11.7285,56000.0
2005-10-07 09:40:00,17.45,17.53,17.45,17.5,133600.0,11.7285,11.7823,11.7285,11.7621,133600.0
2005-10-07 09:45:00,17.49,17.49,17.43,17.46,57600.0,11.7554,11.7554,11.7151,11.7353,57600.0
2005-10-07 09:50:00,17.46,17.46,17.41,17.43,67200.0,11.7353,11.7353,11.7016,11.7151,67200.0
2005-10-07 09:55:00,17.44,17.48,17.44,17.46,76000.0,11.7218,11.7487,11.7218,11.7353,76000.0
2005-10-07 10:00:00,17.45,17.47,17.42,17.47,37200.0,11.7285,11.742,11.7084,11.742,37200.0
2005-10-07 10:05:00,17.47,17.48,17.43,17.47,44800.0,11.742,11.7487,11.7151,11.742,44800.0
2005-10-07 10:10:00,17.47,17.48,17.45,17.46,89200.0,11.742,11.7487,11.7285,11.7353,89200.0
2005-10-07 10:15:00,17.46,17.51,17.45,17.48,59600.0,11.7353,11.7689,11.7285,11.7487,59600.0
2005-10-07 10:20:00,17.48,17.52,17.44,17.52,31600.0,11.7487,11.7756,11.7218,11.7756,31600.0
2005-10-07 10:25:00,17.5,17.5,17.48,17.48,86000.0,11.7621,11.7621,11.7487,11.7487,86000.0
2005-10-07 10:30:00,17.47,17.5,17.47,17.5,86400.0,11.742,11.7621,11.742,11.7621,86400.0
2005-10-07 10:35:00,17.5,17.55,17.5,17.53,60800.0,11.7621,11.7957,11.7621,11.7823,60800.0
2005-10-07 10:40:00,17.53,17.54,17.48,17.49,81200.0,11.7823,11.789,11.7487,11.7554,81200.0
2005-10-07 10:45:00,17.49,17.49,17.46,17.46,119200.0,11.7554,11.7554,11.7353,11.7353,119200.0
2005-10-07 10:50:00,17.46,17.5,17.42,17.5,102400.0,11.7353,11.7621,11.7084,11.7621,102400.0
2005-10-07 10:55:00,17.51,17.53,17.5,17.51,46000.0,11.7689,11.7823,11.7621,11.7689,46000.0
2005-10-07 11:00:00,17.49,17.49,17.45,17.48,63200.0,11.7554,11.7554,11.7285,11.7487,63200.0
2005-10-07 11:05:00,17.47,17.5,17.46,17.46,59200.0,11.742,11.7621,11.7353,11.7353,59200.0
2005-10-07 11:10:00,17.48,17.49,17.47,17.47,38000.0,11.7487,11.7554,11.742,11.742,38000.0
2005-10-07 11:15:00,17.46,17.49,17.44,17.44,52000.0,11.7353,11.7554,11.7218,11.7218,52000.0
2005-10-07 11:20:00,17.45,17.49,17.45,17.47,66800.0,11.7285,11.7554,11.7285,11.742,66800.0
2005-10-07 11:25:00,17.46,17.5,17.46,17.46,16400.0,11.7353,11.7621,11.7353,11.7353,16400.0
2005-10-07 11:30:00,17.47,17.5,17.47,17.49,21600.0,11.742,11.7621,11.742,11.7554,21600.0
2005-10-07 11:35:00,17.48,17.5,17.47,17.49,13600.0,11.7487,11.7621,11.742,11.7554,13600.0
2005-10-07 11:40:00,17.5,17.5,17.49,17.49,24000.0,11.7621,11.7621,11.7554,11.7554,24000.0
2005-10-07 11:45:00,17.5,17.5,17.47,17.47,38000.0,11.7621,11.7621,11.742,11.742,38000.0
2005-10-07 11:50:00,17.46,17.5,17.46,17.49,74400.0,11.7353,11.7621,11.7353,11.7554,74400.0
2005-10-07 11:55:00,17.5,17.5,17.48,17.49,60000.0,11.7621,11.7621,11.7487,11.7554,60000.0
2005-10-07 12:00:00,17.48,17.53,17.48,17.53,59600.0,11.7487,11.7823,11.7487,11.7823,59600.0
2005-10-07 12:05:00,17.53,17.53,17.5,17.5,18000.0,11.7823,11.7823,11.7621,11.7621,18000.0
2005-10-07 12:10:00,17.5,17.52,17.5,17.5,24400.0,11.7621,11.7756,11.7621,11.7621,24400.0
2005-10-07 12:15:00,17.5,17.54,17.5,17.52,111600.0,11.7621,11.789,11.7621,11.7756,111600.0
2005-10-07 12:20:00,17.52,17.52,17.49,17.51,35600.0,11.7756,11.7756,11.7554,11.7689,35600.0
2005-10-07 12:25:00,17.51,17.53,17.51,17.52,21200.0,11.7689,11.7823,11.7689,11.7756,21200.0
2005-10-07 12:30:00,17.52,17.54,17.52,17.54,82400.0,11.7756,11.789,11.7756,11.789,82400.0
2005-10-07 12:35:00,17.55,17.55,17.53,17.54,56400.0,11.7957,11.7957,11.7823,11.789,56400.0
2005-10-07 12:40:00,17.55,17.55,17.54,17.55,22400.0,11.7957,11.7957,11.789,11.7957,22400.0
2005-10-07 12:45:00,17.55,17.55,17.54,17.55,15200.0,11.7957,11.7957,11.789,11.7957,15200.0
2005-10-07 12:50:00,17.55,17.55,17.54,17.55,20800.0,11.7957,11.7957,11.789,11.7957,20800.0
2005-10-07 12:55:00,17.54,17.55,17.54,17.54,20000.0,11.789,11.7957,11.789,11.789,20000.0
2005-10-07 13:00:00,17.54,17.54,17.53,17.54,32400.0,11.789,11.789,11.7823,11.789,32400.0
2005-10-07 13:05:00,17.54,17.55,17.54,17.55,20000.0,11.789,11.7957,11.789,11.7957,20000.0
2005-10-07 13:10:00,17.55,17.56,17.54,17.55,39600.0,11.7957,11.8025,11.789,11.7957,39600.0
2005-10-07 13:15:00,17.55,17.56,17.54,17.55,29600.0,11.7957,11.8025,11.789,11.7957,29600.0
2005-10-07 13:20:00,17.55,17.56,17.55,17.56,108000.0,11.7957,11.8025,11.7957,11.8025,108000.0
2005-10-07 13:25:00,17.56,17.59,17.56,17.58,45600.0,11.8025,11.8226,11.8025,11.8159,45600.0
2005-10-07 13:30:00,17.57,17.59,17.57,17.57,18400.0,11.8092,11.8226,11.8092,11.8092,18400.0
2005-10-07 13:35:00,17.57,17.57,17.55,17.56,16400.0,11.8092,11.8092,11.7957,11.8025,16400.0
2005-10-07 13:40:00,17.56,17.57,17.55,17.56,23200.0,11.8025,11.8092,11.7957,11.8025,23200.0
2005-10-07 13:45:00,17.55,17.56,17.55,17.56,11600.0,11.7957,11.8025,11.7957,11.8025,11600.0
2005-10-07 13:50:00,17.56,17.56,17.55,17.55,72400.0,11.8025,11.8025,11.7957,11.7957,72400.0
2005-10-07 13:55:00,17.56,17.56,17.55,17.56,16000.0,11.8025,11.8025,11.7957,11.8025,16000.0
2005-10-07 14:00:00,17.56,17.58,17.56,17.57,29200.0,11.8025,11.8159,11.8025,11.8092,29200.0
2005-10-07 14:05:00,17.58,17.58,17.55,17.56,62800.0,11.8159,11.8159,11.7957,11.8025,62800.0
2005-10-07 14:10:00,17.56,17.57,17.56,17.57,18400.0,11.8025,11.8092,11.8025,11.8092,18400.0
2005-10-07 14:15:00,17.56,17.56,17.55,17.56,18000.0,11.8025,11.8025,11.7957,11.8025,18000.0
2005-10-07 14:20:00,17.55,17.57,17.55,17.56,34800.0,11.7957,11.8092,11.7957,11.8025,34800.0
2005-10-07 14:25:00,17.56,17.57,17.56,17.56,19600.0,11.8025,11.8092,11.8025,11.8025,19600.0
2005-10-07 14:30:00,17.56,17.56,17.55,17.56,36000.0,11.8025,11.8025,11.7957,11.8025,36000.0
2005-10-07 14:35:00,17.56,17.56,17.55,17.56,28000.0,11.8025,11.8025,11.7957,11.8025,28000.0
2005-10-07 14:40:00,17.56,17.59,17.55,17.59,40400.0,11.8025,11.8226,11.7957,11.8226,40400.0
2005-10-07 14:45:00,17.59,17.61,17.59,17.6,67200.0,11.8226,11.8361,11.8226,11.8294,67200.0
2005-10-07 14:50:00,17.6,17.62,17.59,17.59,49600.0,11.8294,11.8428,11.8226,11.8226,49600.0
2005-10-07 14:55:00,17.58,17.59,17.56,17.57,56000.0,11.8159,11.8226,11.8025,11.8092,56000.0
2005-10-07 15:00:00,17.57,17.61,17.56,17.59,44000.0,11.8092,11.8361,11.8025,11.8226,44000.0
2005-10-07 15:05:00,17.59,17.59,17.57,17.59,32800.0,11.8226,11.8226,11.8092,11.8226,32800.0
2005-10-07 15:10:00,17.59,17.6,17.59,17.6,21200.0,11.8226,11.8294,11.8226,11.8294,21200.0
2005-10-07 15:15:00,17.6,17.62,17.6,17.61,58400.0,11.8294,11.8428,11.8294,11.8361,58400.0
2005-10-07 15:20:00,17.61,17.61,17.61,17.61,66800.0,11.8361,11.8361,11.8361,11.8361,66800.0
2005-10-07 15:25:00,17.61,17.61,17.59,17.6,85200.0,11.8361,11.8361,11.8226,11.8294,85200.0
2005-10-07 15:30:00,17.59,17.6,17.59,17.6,37200.0,11.8226,11.8294,11.8226,11.8294,37200.0
2005-10-07 15:35:00,17.6,17.61,17.6,17.61,82400.0,11.8294,11.8361,11.8294,11.8361,82400.0
2005-10-07 15:40:00,17.61,17.61,17.6,17.6,154800.0,11.8361,11.8361,11.8294,11.8294,154800.0
2005-10-07 15:45:00,17.6,17.64,17.6,17.64,122000.0,11.8294,11.8562,11.8294,11.8562,122000.0
2005-10-07 15:50:00,17.64,17.65,17.64,17.65,80400.0,11.8562,11.863,11.8562,11.863,80400.0
2005-10-07 15:55:00,17.65,17.65,17.65,17.65,136400.0,11.863,11.863,11.863,11.863,136400.0
2005-10-10 09:30:00,17.7,17.71,17.67,17.67,45200.0,11.8966,11.9033,11.8764,11.8764,45200.0
2005-10-10 09:35:00,17.67,17.67,17.63,17.63,12400.0,11.8764,11.8764,11.8495,11.8495,12400.0
2005-10-10 09:40:00,17.63,17.65,17.62,17.62,37200.0,11.8495,11.863,11.8428,11.8428,37200.0
2005-10-10 09:45:00,17.6,17.62,17.59,17.6,26000.0,11.8294,11.8428,11.8226,11.8294,26000.0
2005-10-10 09:50:00,17.59,17.59,17.55,17.56,80800.0,11.8226,11.8226,11.7957,11.8025,80800.0
2005-10-10 09:55:00,17.58,17.62,17.57,17.6,42800.0,11.8159,11.8428,11.8092,11.8294,42800.0
2005-10-10 10:00:00,17.59,17.6,17.5,17.52,56400.0,11.8226,11.8294,11.7621,11.7756,56400.0
2005-10-10 10:05:00,17.54,17.55,17.51,17.53,46000.0,11.789,11.7957,11.7689,11.7823,46000.0
2005-10-10 10:10:00,17.52,17.52,17.48,17.49,52000.0,11.7756,11.7756,11.7487,11.7554,52000.0
2005-10-10 10:15:00,17.49,17.56,17.49,17.55,40800.0,11.7554,11.8025,11.7554,11.7957,40800.0
2005-10-10 10:20:00,17.55,17.62,17.55,17.61,61200.0,11.7957,11.8428,11.7957,11.8361,61200.0
2005-10-10 10:25:00,17.61,17.61,17.6,17.6,14000.0,11.8361,11.8361,11.8294,11.8294,14000.0
2005-10-10 10:30:00,17.6,17.64,17.6,17.64,31200.0,11.8294,11.8562,11.8294,11.8562,31200.0
2005-10-10 10:35:00,17.63,17.64,17.58,17.58,62400.0,11.8495,11.8562,11.8159,11.8159,62400.0
2005-10-10 10:40:00,17.58,17.61,17.57,17.61,43200.0,11.8159,11.8361,11.8092,11.8361,43200.0
2005-10-10 10:45:00,17.6,17.64,17.6,17.61,54000.0,11.8294,11.8562,11.8294,11.8361,54000.0
2005-10-10 10:50:00,17.62,17.64,17.62,17.64,12800.0,11.8428,11.8562,11.8428,11.8562,12800.0
2005-10-10 10:55:00,17.64,17.64,17.6,17.62,15200.0,11.8562,11.8562,11.8294,11.8428,15200.0
2005-10-10 11:00:00,17.63,17.69,17.63,17.68,46800.0,11.8495,11.8898,11.8495,11.8831,46800.0
2005-10-10 11:05:00,17.69,17.7,17.68,17.69,22400.0,11.8898,11.8966,11.8831,11.8898,22400.0
2005-10-10 11:10:00,17.69,17.73,17.69,17.73,38000.0,11.8898,11.9167,11.8898,11.9167,38000.0
2005-10-10 11:15:00,17.73,17.73,17.71,17.72,47600.0,11.9167,11.9167,11.9033,11.91,47600.0
2005-10-10 11:20:00,17.71,17.73,17.7,17.72,32000.0,11.9033,11.9167,11.8966,11.91,32000.0
2005-10-10 11:25:00,17.72,17.75,17.72,17.75,15200.0,11.91,11.9302,11.91,11.9302,15200.0
2005-10-10 11:30:00,17.74,17.77,17.74,17.76,38400.0,11.9235,11.9436,11.9235,11.9369,38400.0
2005-10-10 11:35:00,17.75,17.76,17.75,17.75,26400.0,11.9302,11.9369,11.9302,11.9302,26400.0
2005-10-10 11:40:00,17.75,17.76,17.74,17.75,196000.0,11.9302,11.9369,11.9235,11.9302,196000.0
2005-10-10 11:45:00,17.75,17.76,17.74,17.76,45200.0,11.9302,11.9369,11.9235,11.9369,45200.0
2005-10-10 11:50:00,17.75,17.78,17.75,17.75,63200.0,11.9302,11.9503,11.9302,11.9302,63200.0
2005-10-10 11:55:00,17.75,17.75,17.74,17.75,31600.0,11.9302,11.9302,11.9235,11.9302,31600.0
2005-10-10 12:00:00,17.75,17.77,17.74,17.76,40800.0,11.9302,11.9436,11.9235,11.9369,40800.0
2005-10-10 12:05:00,17.76,17.79,17.75,17.75,64400.0,11.9369,11.9571,11.9302,11.9302,64400.0
2005-10-10 12:10:00,17.75,17.75,17.73,17.73,35200.0,11.9302,11.9302,11.9167,11.9167,35200.0
2005-10-10 12:15:00,17.73,17.74,17.73,17.74,4000.0,11.9167,11.9235,11.9167,11.9235,4000.0
2005-10-10 12:20:00,17.74,17.78,17.74,17.77,53600.0,11.9235,11.9503,11.9235,11.9436,53600.0
2005-10-10 12:25:00,17.77,17.77,17.74,17.75,18000.0,11.9436,11.9436,11.9235,11.9302,18000.0
2005-10-10 12:30:00,17.75,17.75,17.74,17.74,9200.0,11.9302,11.9302,11.9235,11.9235,9200.0
2005-10-10 12:35:00,17.74,17.75,17.72,17.75,32800.0,11.9235,11.9302,11.91,11.9302,32800.0
2005-10-10 12:40:00,17.75,17.75,17.74,17.74,12400.0,11.9302,11.9302,11.9235,11.9235,12400.0
2005-10-10 12:45:00,17.74,17.75,17.73,17.75,18000.0,11.9235,11.9302,11.9167,11.9302,18000.0
2005-10-10 12:50:00,17.75,17.79,17.75,17.78,42800.0,11.9302,11.9571,11.9302,11.9503,42800.0
2005-10-10 12:55:00,17.78,17.78,17.75,17.75,8400.0,11.9503,11.9503,11.9302,11.9302,8400.0
2005-10-10 13:00:00,17.76,17.76,17.74,17.74,12000.0,11.9369,11.9369,11.9235,11.9235,12000.0
2005-10-10 13:05:00,17.74,17.74,17.73,17.73,16800.0,11.9235,11.9235,11.9167,11.9167,16800.0
2005-10-10 13:10:00,17.73,17.75,17.73,17.73,34000.0,11.9167,11.9302,11.9167,11.9167,34000.0
2005-10-10 13:15:00,17.74,17.76,17.73,17.75,18400.0,11.9235,11.9369,11.9167,11.9302,18400.0
2005-10-10 13:20:00,17.75,17.75,17.74,17.74,18400.0,11.9302,11.9302,11.9235,11.9235,18400.0
2005-10-10 13:25:00,17.74,17.75,17.73,17.73,11200.0,11.9235,11.9302,11.9167,11.9167,11200.0
2005-10-10 13:30:00,17.74,17.75,17.74,17.75,14400.0,11.9235,11.9302,11.9235,11.9302,14400.0
2005-10-10 13:35:00,17.76,17.76,17.75,17.75,35200.0,11.9369,11.9369,11.9302,11.9302,35200.0
2005-10-10 13:40:00,17.75,17.77,17.73,17.74,36800.0,11.9302,11.9436,11.9167,11.9235,36800.0
2005-10-10 13:45:00,17.73,17.74,17.69,17.71,40000.0,11.9167,11.9235,11.8898,11.9033,40000.0
2005-10-10 13:50:00,17.72,17.72,17.7,17.7,18800.0,11.91,11.91,11.8966,11.8966,18800.0
2005-10-10 13:55:00,17.7,17.72,17.7,17.71,16000.0,11.8966,11.91,11.8966,11.9033,16000.0
2005-10-10 14:00:00,17.7,17.71,17.7,17.7,19600.0,11.8966,11.9033,11.8966,11.8966,19600.0
2005-10-10 14:05:00,17.7,17.71,17.7,17.7,13600.0,11.8966,11.9033,11.8966,11.8966,13600.0
2005-10-10 14:10:00,17.7,17.73,17.7,17.72,77600.0,11.8966,11.9167,11.8966,11.91,77600.0
2005-10-10 14:15:00,17.72,17.72,17.7,17.7,19600.0,11.91,11.91,11.8966,11.8966,19600.0
2005-10-10 14:20:00,17.7,17.7,17.68,17.68,29200.0,11.8966,11.8966,11.8831,11.8831,29200.0
2005-10-10 14:25:00,17.67,17.69,17.65,17.65,39200.0,11.8764,11.8898,11.863,11.863,39200.0
2005-10-10 14:30:00,17.66,17.67,17.65,17.66,12400.0,11.8697,11.8764,11.863,11.8697,12400.0
2005-10-10 14:35:00,17.67,17.67,17.63,17.63,37200.0,11.8764,11.8764,11.8495,11.8495,37200.0
2005-10-10 14:40:00,17.63,17.63,17.61,17.63,37600.0,11.8495,11.8495,11.8361,11.8495,37600.0
2005-10-10 14:45:00,17.63,17.63,17.58,17.58,53600.0,11.8495,11.8495,11.8159,11.8159,53600.0
2005-10-10 14:50:00,17.58,17.66,17.57,17.65,125600.0,11.8159,11.8697,11.8092,11.863,125600.0
2005-10-10 14:55:00,17.65,17.67,17.62,17.63,38800.0,11.863,11.8764,11.8428,11.8495,38800.0
2005-10-10 15:00:00,17.64,17.64,17.61,17.62,28800.0,11.8562,11.8562,11.8361,11.8428,28800.0
2005-10-10 15:05:00,17.62,17.67,17.62,17.64,92000.0,11.8428,11.8764,11.8428,11.8562,92000.0
2005-10-10 15:10:00,17.64,17.64,17.61,17.61,76800.0,11.8562,11.8562,11.8361,11.8361,76800.0
2005-10-10 15:15:00,17.61,17.61,17.6,17.61,44400.0,11.8361,11.8361,11.8294,11.8361,44400.0
2005-10-10 15:20:00,17.62,17.66,17.62,17.66,50400.0,11.8428,11.8697,11.8428,11.8697,50400.0
2005-10-10 15:25:00,17.66,17.67,17.64,17.65,61200.0,11.8697,11.8764,11.8562,11.863,61200.0
2005-10-10 15:30:00,17.64,17.66,17.6,17.66,66800.0,11.8562,11.8697,11.8294,11.8697,66800.0
2005-10-10 15:35:00,17.65,17.68,17.64,17.68,49600.0,11.863,11.8831,11.8562,11.8831,49600.0
2005-10-10 15:40:00,17.68,17.68,17.64,17.65,111200.0,11.8831,11.8831,11.8562,11.863,111200.0
2005-10-10 15:45:00,17.65,17.68,17.65,17.66,38000.0,11.863,11.8831,11.863,11.8697,38000.0
2005-10-10 15:50:00,17.66,17.66,17.65,17.66,44400.0,11.8697,11.8697,11.863,11.8697,44400.0
2005-10-10 15:55:00,17.66,17.66,17.65,17.66,65600.0,11.8697,11.8697,11.863,11.8697,65600.0
2005-10-11 09:30:00,17.66,17.68,17.63,17.63,100000.0,11.8697,11.8831,11.8495,11.8495,100000.0
2005-10-11 09:35:00,17.66,17.7,17.65,17.67,70400.0,11.8697,11.8966,11.863,11.8764,70400.0
2005-10-11 09:40:00,17.66,17.66,17.59,17.61,55600.0,11.8697,11.8697,11.8226,11.8361,55600.0
2005-10-11 09:45:00,17.61,17.66,17.61,17.64,17600.0,11.8361,11.8697,11.8361,11.8562,17600.0
2005-10-11 09:50:00,17.63,17.69,17.63,17.68,44000.0,11.8495,11.8898,11.8495,11.8831,44000.0
2005-10-11 09:55:00,17.68,17.69,17.68,17.68,54400.0,11.8831,11.8898,11.8831,11.8831,54400.0
2005-10-11 10:00:00,17.68,17.68,17.62,17.65,32000.0,11.8831,11.8831,11.8428,11.863,32000.0
2005-10-11 10:05:00,17.65,17.68,17.65,17.65,48000.0,11.863,11.8831,11.863,11.863,48000.0
2005-10-11 10:10:00,17.66,17.67,17.65,17.65,17600.0,11.8697,11.8764,11.863,11.863,17600.0
2005-10-11 10:15:00,17.65,17.66,17.64,17.66,13200.0,11.863,11.8697,11.8562,11.8697,13200.0
2005-10-11 10:20:00,17.66,17.67,17.65,17.66,38000.0,11.8697,11.8764,11.863,11.8697,38000.0
2005-10-11 10:25:00,17.67,17.71,17.67,17.68,76800.0,11.8764,11.9033,11.8764,11.8831,76800.0
2005-10-11 10:30:00,17.68,17.68,17.65,17.65,36400.0,11.8831,11.8831,11.863,11.863,36400.0
2005-10-11 10:35:00,17.65,17.66,17.64,17.64,26800.0,11.863,11.8697,11.8562,11.8562,26800.0
2005-10-11 10:40:00,17.64,17.65,17.62,17.62,30400.0,11.8562,11.863,11.8428,11.8428,30400.0
2005-10-11 10:45:00,17.63,17.63,17.61,17.63,60000.0,11.8495,11.8495,11.8361,11.8495,60000.0
2005-10-11 10:50:00,17.64,17.64,17.61,17.62,53200.0,11.8562,11.8562,11.8361,11.8428,53200.0
2005-10-11 10:55:00,17.63,17.64,17.63,17.63,34000.0,11.8495,11.8562,11.8495,11.8495,34000.0
2005-10-11 11:00:00,17.62,17.63,17.6,17.6,82800.0,11.8428,11.8495,11.8294,11.8294,82800.0
2005-10-11 11:05:00,17.6,17.63,17.59,17.62,51200.0,11.8294,11.8495,11.8226,11.8428,51200.0
2005-10-11 11:10:00,17.62,17.62,17.59,17.6,34800.0,11.8428,11.8428,11.8226,11.8294,34800.0
2005-10-11 11:15:00,17.6,17.62,17.59,17.62,49600.0,11.8294,11.8428,11.8226,11.8428,49600.0
2005-10-11 11:20:00,17.62,17.63,17.61,17.62,104000.0,11.8428,11.8495,11.8361,11.8428,104000.0
2005-10-11 11:25:00,17.62,17.62,17.58,17.58,10400.0,11.8428,11.8428,11.8159,11.8159,10400.0
2005-10-11 11:30:00,17.58,17.58,17.55,17.55,66800.0,11.8159,11.8159,11.7957,11.7957,66800.0
2005-10-11 11:35:00,17.55,17.55,17.51,17.52,63200.0,11.7957,11.7957,11.7689,11.7756,63200.0
2005-10-11 11:40:00,17.51,17.52,17.5,17.5,52400.0,11.7689,11.7756,11.7621,11.7621,52400.0
2005-10-11 11:45:00,17.5,17.52,17.47,17.47,72800.0,11.7621,11.7756,11.742,11.742,72800.0
2005-10-11 11:50:00,17.47,17.49,17.46,17.48,22000.0,11.742,11.7554,11.7353,11.7487,22000.0
2005-10-11 11:55:00,17.48,17.5,17.46,17.5,29200.0,11.7487,11.7621,11.7353,11.7621,29200.0
2005-10-11 12:00:00,17.5,17.51,17.5,17.5,48800.0,11.7621,11.7689,11.7621,11.7621,48800.0
2005-10-11 12:05:00,17.5,17.52,17.5,17.51,21200.0,11.7621,11.7756,11.7621,11.7689,21200.0
2005-10-11 12:10:00,17.51,17.51,17.49,17.49,41600.0,11.7689,11.7689,11.7554,11.7554,41600.0
2005-10-11 12:15:00,17.5,17.5,17.48,17.48,76400.0,11.7621,11.7621,11.7487,11.7487,76400.0
2005-10-11 12:20:00,17.48,17.53,17.48,17.53,74800.0,11.7487,11.7823,11.7487,11.7823,74800.0
2005-10-11 12:25:00,17.53,17.53,17.52,17.53,43200.0,11.7823,11.7823,11.7756,11.7823,43200.0
2005-10-11 12:30:00,17.53,17.53,17.52,17.53,31600.0,11.7823,11.7823,11.7756,11.7823,31600.0
2005-10-11 12:35:00,17.53,17.54,17.52,17.53,60400.0,11.7823,11.789,11.7756,11.7823,60400.0
2005-10-11 12:40:00,17.53,17.54,17.53,17.54,33600.0,11.7823,11.789,11.7823,11.789,33600.0
2005-10-11 12:45:00,17.54,17.56,17.54,17.55,39200.0,11.789,11.8025,11.789,11.7957,39200.0
2005-10-11 12:50:00,17.54,17.54,17.51,17.52,48000.0,11.789,11.789,11.7689,11.7756,48000.0
2005-10-11 12:55:00,17.52,17.52,17.52,17.52,9200.0,11.7756,11.7756,11.7756,11.7756,9200.0
2005-10-11 13:00:00,17.51,17.53,17.51,17.53,16000.0,11.7689,11.7823,11.7689,11.7823,16000.0
2005-10-11 13:05:00,17.53,17.56,17.53,17.56,60800.0,11.7823,11.8025,11.7823,11.8025,60800.0
2005-10-11 13:10:00,17.56,17.58,17.55,17.58,32800.0,11.8025,11.8159,11.7957,11.8159,32800.0
2005-10-11 13:15:00,17.57,17.58,17.55,17.56,106400.0,11.8092,11.8159,11.7957,11.8025,106400.0
2005-10-11 13:20:00,17.56,17.57,17.56,17.57,13600.0,11.8025,11.8092,11.8025,11.8092,13600.0
2005-10-11 13:25:00,17.57,17.58,17.57,17.58,20400.0,11.8092,11.8159,11.8092,11.8159,20400.0
2005-10-11 13:30:00,17.58,17.59,17.58,17.59,13200.0,11.8159,11.8226,11.8159,11.8226,13200.0
2005-10-11 13:35:00,17.59,17.62,17.59,17.62,61600.0,11.8226,11.8428,11.8226,11.8428,61600.0
2005-10-11 13:40:00,17.62,17.62,17.61,17.61,48400.0,11.8428,11.8428,11.8361,11.8361,48400.0
2005-10-11 13:45:00,17.62,17.62,17.61,17.61,23200.0,11.8428,11.8428,11.8361,11.8361,23200.0
2005-10-11 13:50:00,17.61,17.61,17.59,17.59,39200.0,11.8361,11.8361,11.8226,11.8226,39200.0
2005-10-11 13:55:00,17.59,17.59,17.55,17.57,59600.0,11.8226,11.8226,11.7957,11.8092,59600.0
2005-10-11 14:00:00,17.57,17.58,17.55,17.57,40000.0,11.8092,11.8159,11.7957,11.8092,40000.0
2005-10-11 14:05:00,17.56,17.58,17.54,17.57,96800.0,11.8025,11.8159,11.789,11.8092,96800.0
2005-10-11 14:10:00,17.59,17.65,17.57,17.63,110800.0,11.8226,11.863,11.8092,11.8495,110800.0
2005-10-11 14:15:00,17.61,17.63,17.6,17.6,102400.0,11.8361,11.8495,11.8294,11.8294,102400.0
2005-10-11 14:20:00,17.6,17.62,17.6,17.61,40800.0,11.8294,11.8428,11.8294,11.8361,40800.0
2005-10-11 14:25:00,17.62,17.62,17.59,17.6,28000.0,11.8428,11.8428,11.8226,11.8294,28000.0
2005-10-11 14:30:00,17.59,17.59,17.56,17.56,55600.0,11.8226,11.8226,11.8025,11.8025,55600.0
2005-10-11 14:35:00,17.56,17.58,17.53,17.53,34800.0,11.8025,11.8159,11.7823,11.7823,34800.0
2005-10-11 14:40:00,17.53,17.53,17.48,17.49,83200.0,11.7823,11.7823,11.7487,11.7554,83200.0
2005-10-11 14:45:00,17.49,17.5,17.49,17.5,17600.0,11.7554,11.7621,11.7554,11.7621,17600.0
2005-10-11 14:50:00,17.5,17.52,17.49,17.5,54800.0,11.7621,11.7756,11.7554,11.7621,54800.0
2005-10-11 14:55:00,17.5,17.5,17.46,17.49,52400.0,11.7621,11.7621,11.7353,11.7554,52400.0
2005-10-11 15:00:00,17.49,17.5,17.48,17.5,48800.0,11.7554,11.7621,11.7487,11.7621,48800.0
2005-10-11 15:05:00,17.5,17.5,17.49,17.49,58800.0,11.7621,11.7621,11.7554,11.7554,58800.0
2005-10-11 15:10:00,17.49,17.49,17.46,17.48,179200.0,11.7554,11.7554,11.7353,11.7487,179200.0
2005-10-11 15:15:00,17.49,17.5,17.47,17.48,73600.0,11.7554,11.7621,11.742,11.7487,73600.0
2005-10-11 15:20:00,17.48,17.48,17.41,17.43,92800.0,11.7487,11.7487,11.7016,11.7151,92800.0
2005-10-11 15:25:00,17.43,17.45,17.42,17.42,56800.0,11.7151,11.7285,11.7084,11.7084,56800.0
2005-10-11 15:30:00,17.42,17.43,17.41,17.43,76400.0,11.7084,11.7151,11.7016,11.7151,76400.0
2005-10-11 15:35:00,17.43,17.46,17.43,17.45,143200.0,11.7151,11.7353,11.7151,11.7285,143200.0
2005-10-11 15:40:00,17.46,17.5,17.46,17.5,117600.0,11.7353,11.7621,11.7353,11.7621,117600.0
2005-10-11 15:45:00,17.5,17.54,17.49,17.54,173200.0,11.7621,11.789,11.7554,11.789,173200.0
2005-10-11 15:50:00,17.54,17.55,17.52,17.52,95200.0,11.789,11.7957,11.7756,11.7756,95200.0
2005-10-11 15:55:00,17.53,17.53,17.52,17.52,135600.0,11.7823,11.7823,11.7756,11.7756,135600.0
2005-10-12 09:30:00,17.49,17.56,17.49,17.56,57200.0,11.7554,11.8025,11.7554,11.8025,57200.0
2005-10-12 09:35:00,17.56,17.56,17.52,17.53,32000.0,11.8025,11.8025,11.7756,11.7823,32000.0
2005-10-12 09:40:00,17.53,17.53,17.46,17.48,72800.0,11.7823,11.7823,11.7353,11.7487,72800.0
2005-10-12 09:45:00,17.48,17.55,17.48,17.53,114400.0,11.7487,11.7957,11.7487,11.7823,114400.0
2005-10-12 09:50:00,17.52,17.54,17.51,17.53,46400.0,11.7756,11.789,11.7689,11.7823,46400.0
2005-10-12 09:55:00,17.52,17.57,17.52,17.57,80000.0,11.7756,11.8092,11.7756,11.8092,80000.0
2005-10-12 10:00:00,17.57,17.59,17.5,17.5,90400.0,11.8092,11.8226,11.7621,11.7621,90400.0
2005-10-12 10:05:00,17.5,17.5,17.47,17.47,18400.0,11.7621,11.7621,11.742,11.742,18400.0
2005-10-12 10:10:00,17.47,17.5,17.47,17.48,64000.0,11.742,11.7621,11.742,11.7487,64000.0
2005-10-12 10:15:00,17.48,17.5,17.48,17.5,56000.0,11.7487,11.7621,11.7487,11.7621,56000.0
2005-10-12 10:20:00,17.5,17.53,17.5,17.52,26400.0,11.7621,11.7823,11.7621,11.7756,26400.0
2005-10-12 10:25:00,17.52,17.54,17.52,17.53,74000.0,11.7756,11.789,11.7756,11.7823,74000.0
2005-10-12 10:30:00,17.53,17.53,17.49,17.5,26000.0,11.7823,11.7823,11.7554,11.7621,26000.0
2005-10-12 10:35:00,17.51,17.51,17.49,17.5,36800.0,11.7689,11.7689,11.7554,11.7621,36800.0
2005-10-12 10:40:00,17.5,17.53,17.5,17.51,52000.0,11.7621,11.7823,11.7621,11.7689,52000.0
2005-10-12 10:45:00,17.51,17.51,17.49,17.49,43600.0,11.7689,11.7689,11.7554,11.7554,43600.0
2005-10-12 10:50:00,17.49,17.49,17.42,17.42,65600.0,11.7554,11.7554,11.7084,11.7084,65600.0
2005-10-12 10:55:00,17.42,17.42,17.39,17.39,88000.0,11.7084,11.7084,11.6882,11.6882,88000.0
2005-10-12 11:00:00,17.4,17.4,17.39,17.39,65600.0,11.6949,11.6949,11.6882,11.6882,65600.0
2005-10-12 11:05:00,17.39,17.39,17.35,17.37,96000.0,11.6882,11.6882,11.6613,11.6748,96000.0
2005-10-12 11:10:00,17.38,17.4,17.37,17.38,71200.0,11.6815,11.6949,11.6748,11.6815,71200.0
2005-10-12 11:15:00,17.38,17.38,17.35,17.38,79600.0,11.6815,11.6815,11.6613,11.6815,79600.0
2005-10-12 11:20:00,17.38,17.39,17.36,17.36,26400.0,11.6815,11.6882,11.668,11.668,26400.0
2005-10-12 11:25:00,17.37,17.37,17.36,17.36,42400.0,11.6748,11.6748,11.668,11.668,42400.0
2005-10-12 11:30:00,17.36,17.38,17.35,17.38,70800.0,11.668,11.6815,11.6613,11.6815,70800.0
2005-10-12 11:35:00,17.38,17.39,17.37,17.37,20000.0,11.6815,11.6882,11.6748,11.6748,20000.0
2005-10-12 11:40:00,17.37,17.38,17.37,17.37,10800.0,11.6748,11.6815,11.6748,11.6748,10800.0
2005-10-12 11:45:00,17.38,17.4,17.37,17.37,24000.0,11.6815,11.6949,11.6748,11.6748,24000.0
2005-10-12 11:50:00,17.38,17.38,17.36,17.36,46800.0,11.6815,11.6815,11.668,11.668,46800.0
2005-10-12 11:55:00,17.36,17.36,17.35,17.36,52800.0,11.668,11.668,11.6613,11.668,52800.0
2005-10-12 12:00:00,17.36,17.36,17.33,17.34,60800.0,11.668,11.668,11.6479,11.6546,60800.0
2005-10-12 12:05:00,17.34,17.36,17.34,17.35,76400.0,11.6546,11.668,11.6546,11.6613,76400.0
2005-10-12 12:10:00,17.34,17.35,17.33,17.35,32800.0,11.6546,11.6613,11.6479,11.6613,32800.0
2005-10-12 12:15:00,17.35,17.4,17.35,17.39,41600.0,11.6613,11.6949,11.6613,11.6882,41600.0
2005-10-12 12:20:00,17.39,17.39,17.36,17.36,24800.0,11.6882,11.6882,11.668,11.668,24800.0
2005-10-12 12:25:00,17.36,17.37,17.35,17.37,12800.0,11.668,11.6748,11.6613,11.6748,12800.0
2005-10-12 12:30:00,17.37,17.4,17.37,17.39,24400.0,11.6748,11.6949,11.6748,11.6882,24400.0
2005-10-12 12:35:00,17.39,17.4,17.38,17.39,40400.0,11.6882,11.6949,11.6815,11.6882,40400.0
2005-10-12 12:40:00,17.38,17.4,17.38,17.39,8800.0,11.6815,11.6949,11.6815,11.6882,8800.0
2005-10-12 12:45:00,17.39,17.4,17.37,17.37,22800.0,11.6882,11.6949,11.6748,11.6748,22800.0
2005-10-12 12:50:00,17.37,17.38,17.37,17.37,29600.0,11.6748,11.6815,11.6748,11.6748,29600.0
2005-10-12 12:55:00,17.37,17.38,17.35,17.35,13200.0,11.6748,11.6815,11.6613,11.6613,13200.0
2005-10-12 13:00:00,17.36,17.36,17.35,17.35,10800.0,11.668,11.668,11.6613,11.6613,10800.0
2005-10-12 13:05:00,17.35,17.36,17.35,17.36,14000.0,11.6613,11.668,11.6613,11.668,14000.0
2005-10-12 13:10:00,17.36,17.37,17.34,17.35,33200.0,11.668,11.6748,11.6546,11.6613,33200.0
2005-10-12 13:15:00,17.35,17.4,17.35,17.4,23200.0,11.6613,11.6949,11.6613,11.6949,23200.0
2005-10-12 13:20:00,17.4,17.43,17.4,17.43,24000.0,11.6949,11.7151,11.6949,11.7151,24000.0
2005-10-12 13:25:00,17.42,17.42,17.39,17.4,8400.0,11.7084,11.7084,11.6882,11.6949,8400.0
2005-10-12 13:30:00,17.39,17.4,17.36,17.38,26400.0,11.6882,11.6949,11.668,11.6815,26400.0
2005-10-12 13:35:00,17.38,17.41,17.37,17.41,20000.0,11.6815,11.7016,11.6748,11.7016,20000.0
2005-10-12 13:40:00,17.41,17.41,17.37,17.37,26400.0,11.7016,11.7016,11.6748,11.6748,26400.0
2005-10-12 13:45:00,17.36,17.36,17.35,17.35,13200.0,11.668,11.668,11.6613,11.6613,13200.0
2005-10-12 13:50:00,17.37,17.37,17.35,17.35,13600.0,11.6748,11.6748,11.6613,11.6613,13600.0
2005-10-12 13:55:00,17.35,17.35,17.34,17.34,20000.0,11.6613,11.6613,11.6546,11.6546,20000.0
2005-10-12 14:00:00,17.33,17.33,17.3,17.31,66800.0,11.6479,11.6479,11.6277,11.6344,66800.0
2005-10-12 14:05:00,17.31,17.31,17.29,17.29,79600.0,11.6344,11.6344,11.621,11.621,79600.0
2005-10-12 14:10:00,17.29,17.29,17.28,17.28,94400.0,11.621,11.621,11.6143,11.6143,94400.0
2005-10-12 14:15:00,17.28,17.29,17.28,17.29,85600.0,11.6143,11.621,11.6143,11.621,85600.0
2005-10-12 14:20:00,17.29,17.29,17.26,17.27,254800.0,11.621,11.621,11.6008,11.6076,254800.0
2005-10-12 14:25:00,17.27,17.31,17.25,17.28,161600.0,11.6076,11.6344,11.5941,11.6143,161600.0
2005-10-12 14:30:00,17.29,17.29,17.28,17.28,28800.0,11.621,11.621,11.6143,11.6143,28800.0
2005-10-12 14:35:00,17.28,17.28,17.27,17.27,14000.0,11.6143,11.6143,11.6076,11.6076,14000.0
2005-10-12 14:40:00,17.27,17.31,17.25,17.31,92400.0,11.6076,11.6344,11.5941,11.6344,92400.0
2005-10-12 14:45:00,17.31,17.32,17.29,17.29,18000.0,11.6344,11.6412,11.621,11.621,18000.0
2005-10-12 14:50:00,17.29,17.29,17.28,17.28,36400.0,11.621,11.621,11.6143,11.6143,36400.0
2005-10-12 14:55:00,17.28,17.28,17.25,17.27,76800.0,11.6143,11.6143,11.5941,11.6076,76800.0
2005-10-12 15:00:00,17.27,17.28,17.26,17.28,35200.0,11.6076,11.6143,11.6008,11.6143,35200.0
2005-10-12 15:05:00,17.28,17.31,17.28,17.31,28000.0,11.6143,11.6344,11.6143,11.6344,28000.0
2005-10-12 15:10:00,17.31,17.31,17.3,17.3,37600.0,11.6344,11.6344,11.6277,11.6277,37600.0
2005-10-12 15:15:00,17.3,17.31,17.29,17.31,49200.0,11.6277,11.6344,11.621,11.6344,49200.0
2005-10-12 15:20:00,17.31,17.38,17.31,17.38,63200.0,11.6344,11.6815,11.6344,11.6815,63200.0
2005-10-12 15:25:00,17.38,17.41,17.38,17.41,62000.0,11.6815,11.7016,11.6815,11.7016,62000.0
2005-10-12 15:30:00,17.41,17.41,17.38,17.41,268000.0,11.7016,11.7016,11.6815,11.7016,268000.0
2005-10-12 15:35:00,17.41,17.44,17.4,17.43,157200.0,11.7016,11.7218,11.6949,11.7151,157200.0
2005-10-12 15:40:00,17.43,17.43,17.42,17.43,57200.0,11.7151,11.7151,11.7084,11.7151,57200.0
2005-10-12 15:45:00,17.42,17.45,17.4,17.43,176400.0,11.7084,11.7285,11.6949,11.7151,176400.0
2005-10-12 15:50:00,17.45,17.46,17.43,17.43,145200.0,11.7285,11.7353,11.7151,11.7151,145200.0
2005-10-12 15:55:00,17.43,17.43,17.41,17.41,77600.0,11.7151,11.7151,11.7016,11.7016,77600.0
2005-10-13 09:30:00,17.34,17.35,17.25,17.25,84800.0,11.6546,11.6613,11.5941,11.5941,84800.0
2005-10-13 09:35:00,17.25,17.28,17.23,17.23,55600.0,11.5941,11.6143,11.5807,11.5807,55600.0
2005-10-13 09:40:00,17.25,17.25,17.14,17.17,99200.0,11.5941,11.5941,11.5202,11.5403,99200.0
2005-10-13 09:45:00,17.19,17.21,17.18,17.2,464000.0,11.5538,11.5672,11.5471,11.5605,464000.0
2005-10-13 09:50:00,17.22,17.22,17.16,17.18,102400.0,11.5739,11.5739,11.5336,11.5471,102400.0
2005-10-13 09:55:00,17.18,17.23,17.17,17.21,57200.0,11.5471,11.5807,11.5403,11.5672,57200.0
2005-10-13 10:00:00,17.19,17.2,17.15,17.15,50000.0,11.5538,11.5605,11.5269,11.5269,50000.0
2005-10-13 10:05:00,17.14,17.18,17.13,17.14,105200.0,11.5202,11.5471,11.5135,11.5202,105200.0
2005-10-13 10:10:00,17.13,17.13,17.08,17.1,71600.0,11.5135,11.5135,11.4798,11.4933,71600.0
2005-10-13 10:15:00,17.08,17.1,17.05,17.1,52400.0,11.4798,11.4933,11.4597,11.4933,52400.0
2005-10-13 10:20:00,17.1,17.11,17.09,17.11,123600.0,11.4933,11.5,11.4866,11.5,123600.0
2005-10-13 10:25:00,17.11,17.13,17.08,17.09,113600.0,11.5,11.5135,11.4798,11.4866,113600.0
2005-10-13 10:30:00,17.1,17.11,17.08,17.1,130000.0,11.4933,11.5,11.4798,11.4933,130000.0
2005-10-13 10:35:00,17.1,17.17,17.1,17.17,136000.0,11.4933,11.5403,11.4933,11.5403,136000.0
2005-10-13 10:40:00,17.17,17.18,17.14,17.15,110400.0,11.5403,11.5471,11.5202,11.5269,110400.0
2005-10-13 10:45:00,17.15,17.16,17.14,17.15,65600.0,11.5269,11.5336,11.5202,11.5269,65600.0
2005-10-13 10:50:00,17.15,17.15,17.13,17.14,36000.0,11.5269,11.5269,11.5135,11.5202,36000.0
2005-10-13 10:55:00,17.13,17.15,17.13,17.15,56800.0,11.5135,11.5269,11.5135,11.5269,56800.0
2005-10-13 11:00:00,17.15,17.16,17.14,17.16,211200.0,11.5269,11.5336,11.5202,11.5336,211200.0
2005-10-13 11:05:00,17.16,17.18,17.16,17.16,112800.0,11.5336,11.5471,11.5336,11.5336,112800.0
2005-10-13 11:10:00,17.16,17.17,17.13,17.16,179600.0,11.5336,11.5403,11.5135,11.5336,179600.0
2005-10-13 11:15:00,17.16,17.2,17.15,17.18,72800.0,11.5336,11.5605,11.5269,11.5471,72800.0
2005-10-13 11:20:00,17.19,17.19,17.16,17.17,30000.0,11.5538,11.5538,11.5336,11.5403,30000.0
2005-10-13 11:25:00,17.17,17.17,17.14,17.15,64400.0,11.5403,11.5403,11.5202,11.5269,64400.0
2005-10-13 11:30:00,17.16,17.16,17.13,17.13,72400.0,11.5336,11.5336,11.5135,11.5135,72400.0
2005-10-13 11:35:00,17.13,17.13,17.13,17.13,151600.0,11.5135,11.5135,11.5135,11.5135,151600.0
2005-10-13 11:40:00,17.13,17.13,17.11,17.11,120000.0,11.5135,11.5135,11.5,11.5,120000.0
2005-10-13 11:45:00,17.11,17.12,17.1,17.1,93200.0,11.5,11.5067,11.4933,11.4933,93200.0
2005-10-13 11:50:00,17.1,17.12,17.1,17.11,58400.0,11.4933,11.5067,11.4933,11.5,58400.0
2005-10-13 11:55:00,17.11,17.12,17.1,17.11,67200.0,11.5,11.5067,11.4933,11.5,67200.0
2005-10-13 12:00:00,17.11,17.14,17.11,17.12,236400.0,11.5,11.5202,11.5,11.5067,236400.0
2005-10-13 12:05:00,17.12,17.13,17.11,17.12,150400.0,11.5067,11.5135,11.5,11.5067,150400.0
2005-10-13 12:10:00,17.12,17.13,17.11,17.11,68000.0,11.5067,11.5135,11.5,11.5,68000.0
2005-10-13 12:15:00,17.11,17.15,17.11,17.13,77600.0,11.5,11.5269,11.5,11.5135,77600.0
2005-10-13 12:20:00,17.13,17.14,17.1,17.13,58000.0,11.5135,11.5202,11.4933,11.5135,58000.0
2005-10-13 12:25:00,17.13,17.15,17.11,17.14,86800.0,11.5135,11.5269,11.5,11.5202,86800.0
2005-10-13 12:30:00,17.14,17.17,17.13,17.17,37600.0,11.5202,11.5403,11.5135,11.5403,37600.0
2005-10-13 12:35:00,17.16,17.16,17.14,17.16,30800.0,11.5336,11.5336,11.5202,11.5336,30800.0
2005-10-13 12:40:00,17.16,17.19,17.16,17.19,54400.0,11.5336,11.5538,11.5336,11.5538,54400.0
2005-10-13 12:45:00,17.18,17.22,17.18,17.22,18400.0,11.5471,11.5739,11.5471,11.5739,18400.0
2005-10-13 12:50:00,17.22,17.22,17.18,17.18,15200.0,11.5739,11.5739,11.5471,11.5471,15200.0
2005-10-13 12:55:00,17.18,17.19,17.17,17.19,18000.0,11.5471,11.5538,11.5403,11.5538,18000.0
2005-10-13 13:00:00,17.19,17.19,17.16,17.17,32400.0,11.5538,11.5538,11.5336,11.5403,32400.0
2005-10-13 13:05:00,17.17,17.18,17.16,17.18,34000.0,11.5403,11.5471,11.5336,11.5471,34000.0
2005-10-13 13:10:00,17.17,17.2,17.17,17.2,75600.0,11.5403,11.5605,11.5403,11.5605,75600.0
2005-10-13 13:15:00,17.2,17.23,17.2,17.2,20000.0,11.5605,11.5807,11.5605,11.5605,20000.0
2005-10-13 13:20:00,17.2,17.2,17.18,17.18,13200.0,11.5605,11.5605,11.5471,11.5471,13200.0
2005-10-13 13:25:00,17.19,17.2,17.18,17.19,20000.0,11.5538,11.5605,11.5471,11.5538,20000.0
2005-10-13 13:30:00,17.19,17.2,17.19,17.2,26800.0,11.5538,11.5605,11.5538,11.5605,26800.0
2005-10-13 13:35:00,17.2,17.2,17.19,17.2,36800.0,11.5605,11.5605,11.5538,11.5605,36800.0
2005-10-13 13:40:00,17.2,17.2,17.18,17.18,87200.0,11.5605,11.5605,11.5471,11.5471,87200.0
2005-10-13 13:45:00,17.19,17.2,17.18,17.2,49200.0,11.5538,11.5605,11.5471,11.5605,49200.0
2005-10-13 13:50:00,17.2,17.23,17.19,17.23,41600.0,11.5605,11.5807,11.5538,11.5807,41600.0
2005-10-13 13:55:00,17.23,17.23,17.22,17.22,50000.0,11.5807,11.5807,11.5739,11.5739,50000.0
2005-10-13 14:00:00,17.22,17.24,17.22,17.23,68000.0,11.5739,11.5874,11.5739,11.5807,68000.0
2005-10-13 14:05:00,17.23,17.28,17.23,17.24,122000.0,11.5807,11.6143,11.5807,11.5874,122000.0
2005-10-13 14:10:00,17.24,17.24,17.22,17.23,50000.0,11.5874,11.5874,11.5739,11.5807,50000.0
2005-10-13 14:15:00,17.23,17.28,17.23,17.27,38000.0,11.5807,11.6143,11.5807,11.6076,38000.0
2005-10-13 14:20:00,17.27,17.33,17.26,17.31,49200.0,11.6076,11.6479,11.6008,11.6344,49200.0
2005-10-13 14:25:00,17.3,17.3,17.26,17.26,28800.0,11.6277,11.6277,11.6008,11.6008,28800.0
2005-10-13 14:30:00,17.26,17.31,17.26,17.3,32400.0,11.6008,11.6344,11.6008,11.6277,32400.0
2005-10-13 14:35:00,17.29,17.32,17.28,17.32,54000.0,11.621,11.6412,11.6143,11.6412,54000.0
2005-10-13 14:40:00,17.32,17.32,17.28,17.28,21200.0,11.6412,11.6412,11.6143,11.6143,21200.0
2005-10-13 14:45:00,17.28,17.31,17.28,17.3,45600.0,11.6143,11.6344,11.6143,11.6277,45600.0
2005-10-13 14:50:00,17.3,17.3,17.24,17.25,40400.0,11.6277,11.6277,11.5874,11.5941,40400.0
2005-10-13 14:55:00,17.25,17.26,17.23,17.26,70000.0,11.5941,11.6008,11.5807,11.6008,70000.0
2005-10-13 15:00:00,17.26,17.28,17.25,17.28,21200.0,11.6008,11.6143,11.5941,11.6143,21200.0
2005-10-13 15:05:00,17.28,17.3,17.25,17.26,48800.0,11.6143,11.6277,11.5941,11.6008,48800.0
2005-10-13 15:10:00,17.26,17.27,17.24,17.25,34000.0,11.6008,11.6076,11.5874,11.5941,34000.0
2005-10-13 15:15:00,17.24,17.24,17.2,17.23,44400.0,11.5874,11.5874,11.5605,11.5807,44400.0
2005-10-13 15:20:00,17.23,17.24,17.2,17.21,74800.0,11.5807,11.5874,11.5605,11.5672,74800.0
2005-10-13 15:25:00,17.21,17.23,17.2,17.22,84400.0,11.5672,11.5807,11.5605,11.5739,84400.0
2005-10-13 15:30:00,17.22,17.24,17.21,17.23,88800.0,11.5739,11.5874,11.5672,11.5807,88800.0
2005-10-13 15:35:00,17.23,17.26,17.23,17.25,99200.0,11.5807,11.6008,11.5807,11.5941,99200.0
2005-10-13 15:40:00,17.25,17.25,17.24,17.24,61600.0,11.5941,11.5941,11.5874,11.5874,61600.0
2005-10-13 15:45:00,17.25,17.32,17.25,17.31,86400.0,11.5941,11.6412,11.5941,11.6344,86400.0
2005-10-13 15:50:00,17.3,17.32,17.3,17.31,214800.0,11.6277,11.6412,11.6277,11.6344,214800.0
2005-10-13 15:55:00,17.31,17.33,17.31,17.33,304000.0,11.6344,11.6479,11.6344,11.6479,304000.0
2005-10-14 09:30:00,17.38,17.38,17.28,17.3,133600.0,11.6815,11.6815,11.6143,11.6277,133600.0
2005-10-14 09:35:00,17.31,17.33,17.3,17.3,18400.0,11.6344,11.6479,11.6277,11.6277,18400.0
2005-10-14 09:40:00,17.31,17.31,17.25,17.26,104000.0,11.6344,11.6344,11.5941,11.6008,104000.0
2005-10-14 09:45:00,17.25,17.28,17.25,17.28,279600.0,11.5941,11.6143,11.5941,11.6143,279600.0
2005-10-14 09:50:00,17.28,17.29,17.26,17.27,100000.0,11.6143,11.621,11.6008,11.6076,100000.0
2005-10-14 09:55:00,17.27,17.27,17.24,17.24,152800.0,11.6076,11.6076,11.5874,11.5874,152800.0
2005-10-14 10:00:00,17.24,17.34,17.24,17.33,90400.0,11.5874,11.6546,11.5874,11.6479,90400.0
2005-10-14 10:05:00,17.32,17.34,17.24,17.25,180400.0,11.6412,11.6546,11.5874,11.5941,180400.0
2005-10-14 10:10:00,17.25,17.25,17.18,17.18,92400.0,11.5941,11.5941,11.5471,11.5471,92400.0
2005-10-14 10:15:00,17.16,17.16,17.08,17.08,84400.0,11.5336,11.5336,11.4798,11.4798,84400.0
2005-10-14 10:20:00,17.08,17.18,17.08,17.18,83200.0,11.4798,11.5471,11.4798,11.5471,83200.0
2005-10-14 10:25:00,17.22,17.22,17.17,17.18,105600.0,11.5739,11.5739,11.5403,11.5471,105600.0
2005-10-14 10:30:00,17.18,17.23,17.17,17.2,87600.0,11.5471,11.5807,11.5403,11.5605,87600.0
2005-10-14 10:35:00,17.21,17.25,17.21,17.24,48800.0,11.5672,11.5941,11.5672,11.5874,48800.0
2005-10-14 10:40:00,17.25,17.26,17.23,17.25,126800.0,11.5941,11.6008,11.5807,11.5941,126800.0
2005-10-14 10:45:00,17.25,17.25,17.21,17.24,41200.0,11.5941,11.5941,11.5672,11.5874,41200.0
2005-10-14 10:50:00,17.23,17.24,17.21,17.22,54400.0,11.5807,11.5874,11.5672,11.5739,54400.0
2005-10-14 10:55:00,17.22,17.25,17.22,17.22,56400.0,11.5739,11.5941,11.5739,11.5739,56400.0
2005-10-14 11:00:00,17.22,17.23,17.18,17.18,62800.0,11.5739,11.5807,11.5471,11.5471,62800.0
2005-10-14 11:05:00,17.18,17.2,17.18,17.18,79600.0,11.5471,11.5605,11.5471,11.5471,79600.0
2005-10-14 11:10:00,17.18,17.18,17.17,17.17,39600.0,11.5471,11.5471,11.5403,11.5403,39600.0
2005-10-14 11:15:00,17.17,17.22,17.16,17.2,120800.0,11.5403,11.5739,11.5336,11.5605,120800.0
2005-10-14 11:20:00,17.2,17.21,17.17,17.17,93600.0,11.5605,11.5672,11.5403,11.5403,93600.0
2005-10-14 11:25:00,17.17,17.2,17.14,17.19,78400.0,11.5403,11.5605,11.5202,11.5538,78400.0
2005-10-14 11:30:00,17.19,17.19,17.18,17.19,14000.0,11.5538,11.5538,11.5471,11.5538,14000.0
2005-10-14 11:35:00,17.19,17.23,17.19,17.23,23200.0,11.5538,11.5807,11.5538,11.5807,23200.0
2005-10-14 11:40:00,17.23,17.26,17.22,17.25,19200.0,11.5807,11.6008,11.5739,11.5941,19200.0
2005-10-14 11:45:00,17.25,17.3,17.25,17.3,16000.0,11.5941,11.6277,11.5941,11.6277,16000.0
2005-10-14 11:50:00,17.3,17.31,17.3,17.3,19600.0,11.6277,11.6344,11.6277,11.6277,19600.0
2005-10-14 11:55:00,17.31,17.35,17.3,17.31,34400.0,11.6344,11.6613,11.6277,11.6344,34400.0
2005-10-14 12:00:00,17.3,17.33,17.29,17.29,15600.0,11.6277,11.6479,11.621,11.621,15600.0
2005-10-14 12:05:00,17.3,17.32,17.29,17.32,18400.0,11.6277,11.6412,11.621,11.6412,18400.0
2005-10-14 12:10:00,17.32,17.36,17.32,17.36,24800.0,11.6412,11.668,11.6412,11.668,24800.0
2005-10-14 12:15:00,17.36,17.36,17.35,17.36,16400.0,11.668,11.668,11.6613,11.668,16400.0
2005-10-14 12:20:00,17.35,17.38,17.35,17.38,8400.0,11.6613,11.6815,11.6613,11.6815,8400.0
2005-10-14 12:25:00,17.38,17.38,17.38,17.38,22000.0,11.6815,11.6815,11.6815,11.6815,22000.0
2005-10-14 12:30:00,17.37,17.38,17.36,17.36,14400.0,11.6748,11.6815,11.668,11.668,14400.0
2005-10-14 12:35:00,17.36,17.37,17.36,17.37,29200.0,11.668,11.6748,11.668,11.6748,29200.0
2005-10-14 12:40:00,17.37,17.38,17.36,17.36,25600.0,11.6748,11.6815,11.668,11.668,25600.0
2005-10-14 12:45:00,17.36,17.36,17.32,17.32,59200.0,11.668,11.668,11.6412,11.6412,59200.0
2005-10-14 12:50:00,17.33,17.33,17.27,17.27,34000.0,11.6479,11.6479,11.6076,11.6076,34000.0
2005-10-14 12:55:00,17.27,17.27,17.24,17.24,46000.0,11.6076,11.6076,11.5874,11.5874,46000.0
2005-10-14 13:00:00,17.24,17.25,17.23,17.23,37600.0,11.5874,11.5941,11.5807,11.5807,37600.0
2005-10-14 13:05:00,17.24,17.24,17.21,17.23,32000.0,11.5874,11.5874,11.5672,11.5807,32000.0
2005-10-14 13:10:00,17.24,17.27,17.24,17.27,8400.0,11.5874,11.6076,11.5874,11.6076,8400.0
2005-10-14 13:15:00,17.26,17.27,17.23,17.26,29600.0,11.6008,11.6076,11.5807,11.6008,29600.0
2005-10-14 13:20:00,17.26,17.3,17.26,17.3,15600.0,11.6008,11.6277,11.6008,11.6277,15600.0
2005-10-14 13:25:00,17.29,17.31,17.29,17.31,8800.0,11.621,11.6344,11.621,11.6344,8800.0
2005-10-14 13:30:00,17.31,17.33,17.27,17.27,24800.0,11.6344,11.6479,11.6076,11.6076,24800.0
2005-10-14 13:35:00,17.28,17.29,17.27,17.27,37600.0,11.6143,11.621,11.6076,11.6076,37600.0
2005-10-14 13:40:00,17.28,17.3,17.28,17.28,17200.0,11.6143,11.6277,11.6143,11.6143,17200.0
2005-10-14 13:45:00,17.29,17.32,17.29,17.3,30800.0,11.621,11.6412,11.621,11.6277,30800.0
2005-10-14 13:50:00,17.3,17.31,17.3,17.3,10400.0,11.6277,11.6344,11.6277,11.6277,10400.0
2005-10-14 13:55:00,17.3,17.33,17.3,17.33,13200.0,11.6277,11.6479,11.6277,11.6479,13200.0
2005-10-14 14:00:00,17.32,17.33,17.3,17.3,17600.0,11.6412,11.6479,11.6277,11.6277,17600.0
2005-10-14 14:05:00,17.31,17.31,17.28,17.29,14000.0,11.6344,11.6344,11.6143,11.621,14000.0
2005-10-14 14:10:00,17.29,17.33,17.29,17.33,9200.0,11.621,11.6479,11.621,11.6479,9200.0
2005-10-14 14:15:00,17.32,17.32,17.29,17.29,23600.0,11.6412,11.6412,11.621,11.621,23600.0
2005-10-14 14:20:00,17.29,17.33,17.29,17.33,4800.0,11.621,11.6479,11.621,11.6479,4800.0
2005-10-14 14:25:00,17.32,17.33,17.32,17.33,15600.0,11.6412,11.6479,11.6412,11.6479,15600.0
2005-10-14 14:30:00,17.33,17.34,17.3,17.3,40000.0,11.6479,11.6546,11.6277,11.6277,40000.0
2005-10-14 14:35:00,17.3,17.33,17.3,17.32,28400.0,11.6277,11.6479,11.6277,11.6412,28400.0
2005-10-14 14:40:00,17.32,17.32,17.32,17.32,13600.0,11.6412,11.6412,11.6412,11.6412,13600.0
2005-10-14 14:45:00,17.32,17.34,17.32,17.32,20400.0,11.6412,11.6546,11.6412,11.6412,20400.0
2005-10-14 14:50:00,17.32,17.34,17.32,17.33,61200.0,11.6412,11.6546,11.6412,11.6479,61200.0
2005-10-14 14:55:00,17.33,17.33,17.32,17.32,44400.0,11.6479,11.6479,11.6412,11.6412,44400.0
2005-10-14 15:00:00,17.33,17.34,17.32,17.34,5600.0,11.6479,11.6546,11.6412,11.6546,5600.0
2005-10-14 15:05:00,17.34,17.34,17.31,17.31,43600.0,11.6546,11.6546,11.6344,11.6344,43600.0
2005-10-14 15:10:00,17.32,17.32,17.28,17.28,100800.0,11.6412,11.6412,11.6143,11.6143,100800.0
2005-10-14 15:15:00,17.28,17.29,17.27,17.29,66800.0,11.6143,11.621,11.6076,11.621,66800.0
2005-10-14 15:20:00,17.29,17.3,17.28,17.29,84800.0,11.621,11.6277,11.6143,11.621,84800.0
2005-10-14 15:25:00,17.3,17.3,17.26,17.26,77600.0,11.6277,11.6277,11.6008,11.6008,77600.0
2005-10-14 15:30:00,17.27,17.28,17.27,17.28,52800.0,11.6076,11.6143,11.6076,11.6143,52800.0
2005-10-14 15:35:00,17.28,17.31,17.28,17.31,113200.0,11.6143,11.6344,11.6143,11.6344,113200.0
2005-10-14 15:40:00,17.31,17.31,17.29,17.3,52800.0,11.6344,11.6344,11.621,11.6277,52800.0
2005-10-14 15:45:00,17.3,17.3,17.29,17.29,76800.0,11.6277,11.6277,11.621,11.621,76800.0
2005-10-14 15:50:00,17.3,17.31,17.3,17.31,50800.0,11.6277,11.6344,11.6277,11.6344,50800.0
2005-10-14 15:55:00,17.31,17.32,17.31,17.32,59600.0,11.6344,11.6412,11.6344,11.6412,59600.0
2005-10-17 09:30:00,17.31,17.31,17.16,17.16,91200.0,11.6344,11.6344,11.5336,11.5336,91200.0
2005-10-17 09:35:00,17.17,17.24,17.09,17.24,94400.0,11.5403,11.5874,11.4866,11.5874,94400.0
2005-10-17 09:40:00,17.24,17.26,17.21,17.22,99600.0,11.5874,11.6008,11.5672,11.5739,99600.0
2005-10-17 09:45:00,17.22,17.22,17.18,17.18,22800.0,11.5739,11.5739,11.5471,11.5471,22800.0
2005-10-17 09:50:00,17.18,17.2,17.17,17.17,24800.0,11.5471,11.5605,11.5403,11.5403,24800.0
2005-10-17 09:55:00,17.18,17.18,17.17,17.18,10000.0,11.5471,11.5471,11.5403,11.5471,10000.0
2005-10-17 10:00:00,17.18,17.24,17.17,17.24,51200.0,11.5471,11.5874,11.5403,11.5874,51200.0
2005-10-17 10:05:00,17.24,17.25,17.22,17.24,56000.0,11.5874,11.5941,11.5739,11.5874,56000.0
2005-10-17 10:10:00,17.23,17.23,17.2,17.21,56400.0,11.5807,11.5807,11.5605,11.5672,56400.0
2005-10-17 10:15:00,17.22,17.23,17.21,17.21,36800.0,11.5739,11.5807,11.5672,11.5672,36800.0
2005-10-17 10:20:00,17.22,17.24,17.2,17.22,30000.0,11.5739,11.5874,11.5605,11.5739,30000.0
2005-10-17 10:25:00,17.22,17.23,17.21,17.23,10800.0,11.5739,11.5807,11.5672,11.5807,10800.0
2005-10-17 10:30:00,17.23,17.25,17.23,17.24,38800.0,11.5807,11.5941,11.5807,11.5874,38800.0
2005-10-17 10:35:00,17.25,17.27,17.25,17.26,42000.0,11.5941,11.6076,11.5941,11.6008,42000.0
2005-10-17 10:40:00,17.26,17.27,17.25,17.25,53600.0,11.6008,11.6076,11.5941,11.5941,53600.0
2005-10-17 10:45:00,17.25,17.26,17.25,17.25,40800.0,11.5941,11.6008,11.5941,11.5941,40800.0
2005-10-17 10:50:00,17.25,17.27,17.22,17.23,65200.0,11.5941,11.6076,11.5739,11.5807,65200.0
2005-10-17 10:55:00,17.23,17.25,17.23,17.24,28800.0,11.5807,11.5941,11.5807,11.5874,28800.0
2005-10-17 11:00:00,17.24,17.25,17.23,17.24,28400.0,11.5874,11.5941,11.5807,11.5874,28400.0
2005-10-17 11:05:00,17.24,17.25,17.24,17.25,24800.0,11.5874,11.5941,11.5874,11.5941,24800.0
2005-10-17 11:10:00,17.25,17.29,17.24,17.29,24800.0,11.5941,11.621,11.5874,11.621,24800.0
2005-10-17 11:15:00,17.29,17.3,17.29,17.29,26800.0,11.621,11.6277,11.621,11.621,26800.0
2005-10-17 11:20:00,17.29,17.29,17.25,17.25,26000.0,11.621,11.621,11.5941,11.5941,26000.0
2005-10-17 11:25:00,17.25,17.26,17.25,17.26,23200.0,11.5941,11.6008,11.5941,11.6008,23200.0
2005-10-17 11:30:00,17.26,17.26,17.24,17.25,22000.0,11.6008,11.6008,11.5874,11.5941,22000.0
2005-10-17 11:35:00,17.25,17.25,17.24,17.24,16400.0,11.5941,11.5941,11.5874,11.5874,16400.0
2005-10-17 11:40:00,17.24,17.25,17.24,17.25,10000.0,11.5874,11.5941,11.5874,11.5941,10000.0
2005-10-17 11:45:00,17.25,17.28,17.25,17.28,18400.0,11.5941,11.6143,11.5941,11.6143,18400.0
2005-10-17 11:50:00,17.28,17.29,17.28,17.28,45200.0,11.6143,11.621,11.6143,11.6143,45200.0
2005-10-17 11:55:00,17.28,17.29,17.28,17.29,22400.0,11.6143,11.621,11.6143,11.621,22400.0
2005-10-17 12:00:00,17.29,17.3,17.29,17.29,9600.0,11.621,11.6277,11.621,11.621,9600.0
2005-10-17 12:05:00,17.3,17.3,17.28,17.28,38000.0,11.6277,11.6277,11.6143,11.6143,38000.0
2005-10-17 12:10:00,17.29,17.29,17.26,17.28,17600.0,11.621,11.621,11.6008,11.6143,17600.0
2005-10-17 12:15:00,17.27,17.28,17.27,17.28,16800.0,11.6076,11.6143,11.6076,11.6143,16800.0
2005-10-17 12:20:00,17.27,17.28,17.27,17.27,4400.0,11.6076,11.6143,11.6076,11.6076,4400.0
2005-10-17 12:25:00,17.28,17.29,17.28,17.29,15600.0,11.6143,11.621,11.6143,11.621,15600.0
2005-10-17 12:30:00,17.29,17.29,17.25,17.25,24400.0,11.621,11.621,11.5941,11.5941,24400.0
2005-10-17 12:35:00,17.25,17.26,17.24,17.25,13200.0,11.5941,11.6008,11.5874,11.5941,13200.0
2005-10-17 12:40:00,17.25,17.25,17.2,17.2,30400.0,11.5941,11.5941,11.5605,11.5605,30400.0
2005-10-17 12:45:00,17.2,17.21,17.2,17.21,9200.0,11.5605,11.5672,11.5605,11.5672,9200.0
2005-10-17 12:50:00,17.21,17.24,17.2,17.24,31200.0,11.5672,11.5874,11.5605,11.5874,31200.0
2005-10-17 12:55:00,17.24,17.25,17.24,17.25,35600.0,11.5874,11.5941,11.5874,11.5941,35600.0
2005-10-17 13:00:00,17.25,17.25,17.23,17.25,46400.0,11.5941,11.5941,11.5807,11.5941,46400.0
2005-10-17 13:05:00,17.25,17.26,17.24,17.25,41600.0,11.5941,11.6008,11.5874,11.5941,41600.0
2005-10-17 13:10:00,17.25,17.27,17.25,17.27,16000.0,11.5941,11.6076,11.5941,11.6076,16000.0
2005-10-17 13:15:00,17.27,17.28,17.27,17.28,35200.0,11.6076,11.6143,11.6076,11.6143,35200.0
2005-10-17 13:20:00,17.28,17.31,17.28,17.31,32400.0,11.6143,11.6344,11.6143,11.6344,32400.0
2005-10-17 13:25:00,17.31,17.32,17.31,17.31,47600.0,11.6344,11.6412,11.6344,11.6344,47600.0
2005-10-17 13:30:00,17.32,17.34,17.31,17.34,40400.0,11.6412,11.6546,11.6344,11.6546,40400.0
2005-10-17 13:35:00,17.34,17.34,17.32,17.33,24800.0,11.6546,11.6546,11.6412,11.6479,24800.0
2005-10-17 13:40:00,17.33,17.33,17.32,17.33,18000.0,11.6479,11.6479,11.6412,11.6479,18000.0
2005-10-17 13:45:00,17.33,17.38,17.33,17.38,29600.0,11.6479,11.6815,11.6479,11.6815,29600.0
2005-10-17 13:50:00,17.38,17.4,17.37,17.38,54800.0,11.6815,11.6949,11.6748,11.6815,54800.0
2005-10-17 13:55:00,17.38,17.4,17.38,17.39,17200.0,11.6815,11.6949,11.6815,11.6882,17200.0
2005-10-17 14:00:00,17.39,17.39,17.38,17.39,23600.0,11.6882,11.6882,11.6815,11.6882,23600.0
2005-10-17 14:05:00,17.39,17.39,17.37,17.37,23200.0,11.6882,11.6882,11.6748,11.6748,23200.0
2005-10-17 14:10:00,17.37,17.37,17.36,17.37,21200.0,11.6748,11.6748,11.668,11.6748,21200.0
2005-10-17 14:15:00,17.38,17.38,17.36,17.36,30000.0,11.6815,11.6815,11.668,11.668,30000.0
2005-10-17 14:20:00,17.36,17.36,17.33,17.33,22800.0,11.668,11.668,11.6479,11.6479,22800.0
2005-10-17 14:25:00,17.33,17.34,17.33,17.33,13200.0,11.6479,11.6546,11.6479,11.6479,13200.0
2005-10-17 14:30:00,17.32,17.33,17.32,17.33,17200.0,11.6412,11.6479,11.6412,11.6479,17200.0
2005-10-17 14:35:00,17.33,17.35,17.33,17.34,8400.0,11.6479,11.6613,11.6479,11.6546,8400.0
2005-10-17 14:40:00,17.35,17.36,17.35,17.36,21200.0,11.6613,11.668,11.6613,11.668,21200.0
2005-10-17 14:45:00,17.36,17.37,17.32,17.33,36800.0,11.668,11.6748,11.6412,11.6479,36800.0
2005-10-17 14:50:00,17.33,17.35,17.33,17.35,9200.0,11.6479,11.6613,11.6479,11.6613,9200.0
2005-10-17 14:55:00,17.35,17.35,17.32,17.33,34400.0,11.6613,11.6613,11.6412,11.6479,34400.0
2005-10-17 15:00:00,17.33,17.38,17.33,17.37,29200.0,11.6479,11.6815,11.6479,11.6748,29200.0
2005-10-17 15:05:00,17.37,17.38,17.36,17.37,32000.0,11.6748,11.6815,11.668,11.6748,32000.0
2005-10-17 15:10:00,17.37,17.38,17.37,17.38,12400.0,11.6748,11.6815,11.6748,11.6815,12400.0
2005-10-17 15:15:00,17.38,17.39,17.36,17.37,29600.0,11.6815,11.6882,11.668,11.6748,29600.0
2005-10-17 15:20:00,17.36,17.37,17.34,17.35,23200.0,11.668,11.6748,11.6546,11.6613,23200.0
2005-10-17 15:25:00,17.36,17.38,17.36,17.38,6000.0,11.668,11.6815,11.668,11.6815,6000.0
2005-10-17 15:30:00,17.38,17.4,17.38,17.38,42800.0,11.6815,11.6949,11.6815,11.6815,42800.0
2005-10-17 15:35:00,17.38,17.39,17.37,17.37,34000.0,11.6815,11.6882,11.6748,11.6748,34000.0
2005-10-17 15:40:00,17.37,17.41,17.37,17.41,38000.0,11.6748,11.7016,11.6748,11.7016,38000.0
2005-10-17 15:45:00,17.41,17.41,17.39,17.39,75600.0,11.7016,11.7016,11.6882,11.6882,75600.0
2005-10-17 15:50:00,17.42,17.43,17.39,17.39,96400.0,11.7084,11.7151,11.6882,11.6882,96400.0
2005-10-17 15:55:00,17.39,17.39,17.36,17.36,136800.0,11.6882,11.6882,11.668,11.668,136800.0
2005-10-18 09:30:00,17.33,17.33,17.28,17.28,31600.0,11.6479,11.6479,11.6143,11.6143,31600.0
2005-10-18 09:35:00,17.27,17.27,17.25,17.25,22000.0,11.6076,11.6076,11.5941,11.5941,22000.0
2005-10-18 09:40:00,17.25,17.25,17.19,17.21,36400.0,11.5941,11.5941,11.5538,11.5672,36400.0
2005-10-18 09:45:00,17.2,17.22,17.18,17.2,25200.0,11.5605,11.5739,11.5471,11.5605,25200.0
2005-10-18 09:50:00,17.2,17.21,17.18,17.2,16800.0,11.5605,11.5672,11.5471,11.5605,16800.0
2005-10-18 09:55:00,17.2,17.2,17.14,17.14,36800.0,11.5605,11.5605,11.5202,11.5202,36800.0
2005-10-18 10:00:00,17.15,17.21,17.14,17.2,28400.0,11.5269,11.5672,11.5202,11.5605,28400.0
2005-10-18 10:05:00,17.2,17.2,17.17,17.17,9200.0,11.5605,11.5605,11.5403,11.5403,9200.0
2005-10-18 10:10:00,17.17,17.18,17.16,17.16,19200.0,11.5403,11.5471,11.5336,11.5336,19200.0
2005-10-18 10:15:00,17.16,17.17,17.15,17.15,14800.0,11.5336,11.5403,11.5269,11.5269,14800.0
2005-10-18 10:20:00,17.15,17.16,17.15,17.15,21600.0,11.5269,11.5336,11.5269,11.5269,21600.0
2005-10-18 10:25:00,17.16,17.16,17.13,17.13,17200.0,11.5336,11.5336,11.5135,11.5135,17200.0
2005-10-18 10:30:00,17.13,17.13,17.08,17.09,50400.0,11.5135,11.5135,11.4798,11.4866,50400.0
2005-10-18 10:35:00,17.09,17.09,17.07,17.08,36000.0,11.4866,11.4866,11.4731,11.4798,36000.0
2005-10-18 10:40:00,17.09,17.11,17.09,17.09,33600.0,11.4866,11.5,11.4866,11.4866,33600.0
2005-10-18 10:45:00,17.09,17.1,17.08,17.09,67600.0,11.4866,11.4933,11.4798,11.4866,67600.0
2005-10-18 10:50:00,17.08,17.09,17.07,17.09,29600.0,11.4798,11.4866,11.4731,11.4866,29600.0
2005-10-18 10:55:00,17.1,17.12,17.1,17.12,24800.0,11.4933,11.5067,11.4933,11.5067,24800.0
2005-10-18 11:00:00,17.12,17.16,17.12,17.16,59600.0,11.5067,11.5336,11.5067,11.5336,59600.0
2005-10-18 11:05:00,17.15,17.15,17.11,17.11,67200.0,11.5269,11.5269,11.5,11.5,67200.0
2005-10-18 11:10:00,17.11,17.11,17.09,17.09,14000.0,11.5,11.5,11.4866,11.4866,14000.0
2005-10-18 11:15:00,17.09,17.11,17.09,17.09,40000.0,11.4866,11.5,11.4866,11.4866,40000.0
2005-10-18 11:20:00,17.09,17.11,17.08,17.08,34000.0,11.4866,11.5,11.4798,11.4798,34000.0
2005-10-18 11:25:00,17.07,17.08,17.04,17.04,46800.0,11.4731,11.4798,11.453,11.453,46800.0
2005-10-18 11:30:00,17.04,17.06,17.04,17.05,50400.0,11.453,11.4664,11.453,11.4597,50400.0
2005-10-18 11:35:00,17.05,17.05,17.03,17.03,60000.0,11.4597,11.4597,11.4462,11.4462,60000.0
2005-10-18 11:40:00,17.03,17.04,17.02,17.03,32800.0,11.4462,11.453,11.4395,11.4462,32800.0
2005-10-18 11:45:00,17.04,17.06,17.04,17.06,32800.0,11.453,11.4664,11.453,11.4664,32800.0
2005-10-18 11:50:00,17.06,17.06,17.05,17.05,43600.0,11.4664,11.4664,11.4597,11.4597,43600.0
2005-10-18 11:55:00,17.05,17.05,17.04,17.04,13200.0,11.4597,11.4597,11.453,11.453,13200.0
2005-10-18 12:00:00,17.04,17.06,17.04,17.06,43200.0,11.453,11.4664,11.453,11.4664,43200.0
2005-10-18 12:05:00,17.06,17.09,17.06,17.09,25600.0,11.4664,11.4866,11.4664,11.4866,25600.0
2005-10-18 12:10:00,17.09,17.11,17.09,17.1,17200.0,11.4866,11.5,11.4866,11.4933,17200.0
2005-10-18 12:15:00,17.1,17.1,17.1,17.1,22000.0,11.4933,11.4933,11.4933,11.4933,22000.0
2005-10-18 12:20:00,17.1,17.11,17.1,17.1,10400.0,11.4933,11.5,11.4933,11.4933,10400.0
2005-10-18 12:25:00,17.1,17.11,17.1,17.11,18000.0,11.4933,11.5,11.4933,11.5,18000.0
2005-10-18 12:30:00,17.11,17.12,17.11,17.11,17600.0,11.5,11.5067,11.5,11.5,17600.0
2005-10-18 12:35:00,17.11,17.13,17.11,17.13,26800.0,11.5,11.5135,11.5,11.5135,26800.0
2005-10-18 12:40:00,17.13,17.13,17.12,17.12,23200.0,11.5135,11.5135,11.5067,11.5067,23200.0
2005-10-18 12:45:00,17.12,17.12,17.11,17.11,14000.0,11.5067,11.5067,11.5,11.5,14000.0
2005-10-18 12:50:00,17.11,17.13,17.11,17.13,14400.0,11.5,11.5135,11.5,11.5135,14400.0
2005-10-18 12:55:00,17.13,17.14,17.13,17.13,38000.0,11.5135,11.5202,11.5135,11.5135,38000.0
2005-10-18 13:00:00,17.14,17.18,17.14,17.18,71600.0,11.5202,11.5471,11.5202,11.5471,71600.0
2005-10-18 13:05:00,17.17,17.18,17.16,17.18,112000.0,11.5403,11.5471,11.5336,11.5471,112000.0
2005-10-18 13:10:00,17.18,17.18,17.18,17.18,10000.0,11.5471,11.5471,11.5471,11.5471,10000.0
2005-10-18 13:15:00,17.18,17.18,17.13,17.15,42000.0,11.5471,11.5471,11.5135,11.5269,42000.0
2005-10-18 13:20:00,17.15,17.15,17.12,17.15,68400.0,11.5269,11.5269,11.5067,11.5269,68400.0
2005-10-18 13:25:00,17.15,17.15,17.11,17.12,36800.0,11.5269,11.5269,11.5,11.5067,36800.0
2005-10-18 13:30:00,17.11,17.11,17.05,17.07,56000.0,11.5,11.5,11.4597,11.4731,56000.0
2005-10-18 13:35:00,17.07,17.08,17.06,17.07,36000.0,11.4731,11.4798,11.4664,11.4731,36000.0
2005-10-18 13:40:00,17.07,17.1,17.07,17.1,18800.0,11.4731,11.4933,11.4731,11.4933,18800.0
2005-10-18 13:45:00,17.1,17.11,17.09,17.1,44800.0,11.4933,11.5,11.4866,11.4933,44800.0
2005-10-18 13:50:00,17.1,17.1,17.09,17.09,48400.0,11.4933,11.4933,11.4866,11.4866,48400.0
2005-10-18 13:55:00,17.09,17.11,17.09,17.11,12000.0,11.4866,11.5,11.4866,11.5,12000.0
2005-10-18 14:00:00,17.11,17.11,17.08,17.11,32400.0,11.5,11.5,11.4798,11.5,32400.0
2005-10-18 14:05:00,17.12,17.14,17.12,17.14,9600.0,11.5067,11.5202,11.5067,11.5202,9600.0
2005-10-18 14:10:00,17.14,17.14,17.11,17.11,19200.0,11.5202,11.5202,11.5,11.5,19200.0
2005-10-18 14:15:00,17.11,17.12,17.11,17.12,16400.0,11.5,11.5067,11.5,11.5067,16400.0
2005-10-18 14:20:00,17.12,17.13,17.12,17.13,3200.0,11.5067,11.5135,11.5067,11.5135,3200.0
2005-10-18 14:25:00,17.13,17.14,17.12,17.14,45600.0,11.5135,11.5202,11.5067,11.5202,45600.0
2005-10-18 14:30:00,17.14,17.15,17.13,17.13,30800.0,11.5202,11.5269,11.5135,11.5135,30800.0
2005-10-18 14:35:00,17.13,17.15,17.13,17.14,20800.0,11.5135,11.5269,11.5135,11.5202,20800.0
2005-10-18 14:40:00,17.14,17.14,17.12,17.12,31600.0,11.5202,11.5202,11.5067,11.5067,31600.0
2005-10-18 14:45:00,17.12,17.15,17.11,17.14,26400.0,11.5067,11.5269,11.5,11.5202,26400.0
2005-10-18 14:50:00,17.15,17.16,17.14,17.14,16800.0,11.5269,11.5336,11.5202,11.5202,16800.0
2005-10-18 14:55:00,17.14,17.14,17.12,17.13,27600.0,11.5202,11.5202,11.5067,11.5135,27600.0
2005-10-18 15:00:00,17.13,17.13,17.12,17.12,43600.0,11.5135,11.5135,11.5067,11.5067,43600.0
2005-10-18 15:05:00,17.12,17.13,17.11,17.12,51600.0,11.5067,11.5135,11.5,11.5067,51600.0
2005-10-18 15:10:00,17.11,17.13,17.11,17.12,135600.0,11.5,11.5135,11.5,11.5067,135600.0
2005-10-18 15:15:00,17.12,17.15,17.12,17.15,52800.0,11.5067,11.5269,11.5067,11.5269,52800.0
2005-10-18 15:20:00,17.15,17.2,17.15,17.2,37200.0,11.5269,11.5605,11.5269,11.5605,37200.0
2005-10-18 15:25:00,17.2,17.2,17.18,17.19,33600.0,11.5605,11.5605,11.5471,11.5538,33600.0
2005-10-18 15:30:00,17.19,17.2,17.19,17.19,32800.0,11.5538,11.5605,11.5538,11.5538,32800.0
2005-10-18 15:35:00,17.19,17.2,17.19,17.19,66800.0,11.5538,11.5605,11.5538,11.5538,66800.0
2005-10-18 15:40:00,17.18,17.2,17.18,17.2,82400.0,11.5471,11.5605,11.5471,11.5605,82400.0
2005-10-18 15:45:00,17.2,17.21,17.18,17.21,38000.0,11.5605,11.5672,11.5471,11.5672,38000.0
2005-10-18 15:50:00,17.21,17.23,17.21,17.22,44000.0,11.5672,11.5807,11.5672,11.5739,44000.0
2005-10-18 15:55:00,17.22,17.22,17.17,17.17,81200.0,11.5739,11.5739,11.5403,11.5403,81200.0
2005-10-19 09:30:00,17.15,17.15,17.13,17.13,40000.0,11.5269,11.5269,11.5135,11.5135,40000.0
2005-10-19 09:35:00,17.13,17.16,17.13,17.13,23200.0,11.5135,11.5336,11.5135,11.5135,23200.0
2005-10-19 09:40:00,17.12,17.13,17.1,17.11,22800.0,11.5067,11.5135,11.4933,11.5,22800.0
2005-10-19 09:45:00,17.11,17.11,17.08,17.09,9600.0,11.5,11.5,11.4798,11.4866,9600.0
2005-10-19 09:50:00,17.09,17.11,17.09,17.1,23600.0,11.4866,11.5,11.4866,11.4933,23600.0
2005-10-19 09:55:00,17.1,17.12,17.08,17.11,30400.0,11.4933,11.5067,11.4798,11.5,30400.0
2005-10-19 10:00:00,17.11,17.13,17.1,17.12,17600.0,11.5,11.5135,11.4933,11.5067,17600.0
2005-10-19 10:05:00,17.12,17.14,17.08,17.11,54000.0,11.5067,11.5202,11.4798,11.5,54000.0
2005-10-19 10:10:00,17.11,17.11,17.06,17.07,34400.0,11.5,11.5,11.4664,11.4731,34400.0
2005-10-19 10:15:00,17.06,17.1,17.06,17.09,16400.0,11.4664,11.4933,11.4664,11.4866,16400.0
2005-10-19 10:20:00,17.09,17.09,17.06,17.07,16400.0,11.4866,11.4866,11.4664,11.4731,16400.0
2005-10-19 10:25:00,17.06,17.1,17.05,17.1,25200.0,11.4664,11.4933,11.4597,11.4933,25200.0
2005-10-19 10:30:00,17.11,17.19,17.11,17.16,53600.0,11.5,11.5538,11.5,11.5336,53600.0
2005-10-19 10:35:00,17.17,17.21,17.16,17.21,62800.0,11.5403,11.5672,11.5336,11.5672,62800.0
2005-10-19 10:40:00,17.22,17.25,17.21,17.24,44400.0,11.5739,11.5941,11.5672,11.5874,44400.0
2005-10-19 10:45:00,17.24,17.24,17.21,17.21,22000.0,11.5874,11.5874,11.5672,11.5672,22000.0
2005-10-19 10:50:00,17.19,17.19,17.16,17.16,19200.0,11.5538,11.5538,11.5336,11.5336,19200.0
2005-10-19 10:55:00,17.17,17.17,17.16,17.17,11200.0,11.5403,11.5403,11.5336,11.5403,11200.0
2005-10-19 11:00:00,17.17,17.17,17.13,17.15,37600.0,11.5403,11.5403,11.5135,11.5269,37600.0
2005-10-19 11:05:00,17.15,17.15,17.11,17.12,40800.0,11.5269,11.5269,11.5,11.5067,40800.0
2005-10-19 11:10:00,17.12,17.14,17.11,17.11,96800.0,11.5067,11.5202,11.5,11.5,96800.0
2005-10-19 11:15:00,17.11,17.12,17.11,17.11,11600.0,11.5,11.5067,11.5,11.5,11600.0
2005-10-19 11:20:00,17.11,17.12,17.1,17.11,34800.0,11.5,11.5067,11.4933,11.5,34800.0
2005-10-19 11:25:00,17.09,17.1,17.08,17.1,22400.0,11.4866,11.4933,11.4798,11.4933,22400.0
2005-10-19 11:30:00,17.1,17.15,17.1,17.15,73200.0,11.4933,11.5269,11.4933,11.5269,73200.0
2005-10-19 11:35:00,17.15,17.16,17.14,17.16,99200.0,11.5269,11.5336,11.5202,11.5336,99200.0
2005-10-19 11:40:00,17.15,17.15,17.15,17.15,79600.0,11.5269,11.5269,11.5269,11.5269,79600.0
2005-10-19 11:45:00,17.15,17.16,17.14,17.15,48000.0,11.5269,11.5336,11.5202,11.5269,48000.0
2005-10-19 11:50:00,17.15,17.16,17.12,17.13,66800.0,11.5269,11.5336,11.5067,11.5135,66800.0
2005-10-19 11:55:00,17.12,17.15,17.12,17.15,20800.0,11.5067,11.5269,11.5067,11.5269,20800.0
2005-10-19 12:00:00,17.16,17.17,17.16,17.17,23200.0,11.5336,11.5403,11.5336,11.5403,23200.0
2005-10-19 12:05:00,17.17,17.18,17.17,17.17,28000.0,11.5403,11.5471,11.5403,11.5403,28000.0
2005-10-19 12:10:00,17.17,17.21,17.17,17.2,36000.0,11.5403,11.5672,11.5403,11.5605,36000.0
2005-10-19 12:15:00,17.2,17.2,17.17,17.2,25200.0,11.5605,11.5605,11.5403,11.5605,25200.0
2005-10-19 12:20:00,17.19,17.25,17.19,17.23,73200.0,11.5538,11.5941,11.5538,11.5807,73200.0
2005-10-19 12:25:00,17.22,17.25,17.22,17.25,47200.0,11.5739,11.5941,11.5739,11.5941,47200.0
2005-10-19 12:30:00,17.26,17.3,17.26,17.3,46000.0,11.6008,11.6277,11.6008,11.6277,46000.0
2005-10-19 12:35:00,17.3,17.32,17.28,17.3,39200.0,11.6277,11.6412,11.6143,11.6277,39200.0
2005-10-19 12:40:00,17.3,17.3,17.28,17.28,33600.0,11.6277,11.6277,11.6143,11.6143,33600.0
2005-10-19 12:45:00,17.28,17.28,17.23,17.24,64400.0,11.6143,11.6143,11.5807,11.5874,64400.0
2005-10-19 12:50:00,17.24,17.24,17.23,17.23,18000.0,11.5874,11.5874,11.5807,11.5807,18000.0
2005-10-19 12:55:00,17.23,17.26,17.23,17.24,37200.0,11.5807,11.6008,11.5807,11.5874,37200.0
2005-10-19 13:00:00,17.24,17.24,17.23,17.23,60000.0,11.5874,11.5874,11.5807,11.5807,60000.0
2005-10-19 13:05:00,17.23,17.23,17.22,17.23,72000.0,11.5807,11.5807,11.5739,11.5807,72000.0
2005-10-19 13:10:00,17.23,17.23,17.22,17.23,15600.0,11.5807,11.5807,11.5739,11.5807,15600.0
2005-10-19 13:15:00,17.23,17.28,17.23,17.27,19200.0,11.5807,11.6143,11.5807,11.6076,19200.0
2005-10-19 13:20:00,17.26,17.28,17.25,17.27,15600.0,11.6008,11.6143,11.5941,11.6076,15600.0
2005-10-19 13:25:00,17.27,17.27,17.22,17.24,30000.0,11.6076,11.6076,11.5739,11.5874,30000.0
2005-10-19 13:30:00,17.24,17.25,17.24,17.25,22000.0,11.5874,11.5941,11.5874,11.5941,22000.0
2005-10-19 13:35:00,17.25,17.29,17.25,17.25,25600.0,11.5941,11.621,11.5941,11.5941,25600.0
2005-10-19 13:40:00,17.26,17.26,17.25,17.25,5200.0,11.6008,11.6008,11.5941,11.5941,5200.0
2005-10-19 13:45:00,17.26,17.28,17.25,17.25,21200.0,11.6008,11.6143,11.5941,11.5941,21200.0
2005-10-19 13:50:00,17.25,17.26,17.24,17.26,75200.0,11.5941,11.6008,11.5874,11.6008,75200.0
2005-10-19 13:55:00,17.26,17.26,17.25,17.25,24400.0,11.6008,11.6008,11.5941,11.5941,24400.0
2005-10-19 14:00:00,17.26,17.29,17.26,17.29,60800.0,11.6008,11.621,11.6008,11.621,60800.0
2005-10-19 14:05:00,17.29,17.31,17.29,17.29,24800.0,11.621,11.6344,11.621,11.621,24800.0
2005-10-19 14:10:00,17.29,17.29,17.27,17.28,38400.0,11.621,11.621,11.6076,11.6143,38400.0
2005-10-19 14:15:00,17.28,17.28,17.27,17.28,20400.0,11.6143,11.6143,11.6076,11.6143,20400.0
2005-10-19 14:20:00,17.28,17.28,17.27,17.27,37200.0,11.6143,11.6143,11.6076,11.6076,37200.0
2005-10-19 14:25:00,17.27,17.33,17.27,17.33,35200.0,11.6076,11.6479,11.6076,11.6479,35200.0
2005-10-19 14:30:00,17.33,17.36,17.33,17.34,31200.0,11.6479,11.668,11.6479,11.6546,31200.0
2005-10-19 14:35:00,17.34,17.36,17.33,17.36,108000.0,11.6546,11.668,11.6479,11.668,108000.0
2005-10-19 14:40:00,17.35,17.35,17.33,17.34,51200.0,11.6613,11.6613,11.6479,11.6546,51200.0
2005-10-19 14:45:00,17.34,17.35,17.34,17.35,37200.0,11.6546,11.6613,11.6546,11.6613,37200.0
2005-10-19 14:50:00,17.37,17.38,17.36,17.38,23200.0,11.6748,11.6815,11.668,11.6815,23200.0
2005-10-19 14:55:00,17.38,17.43,17.38,17.41,54000.0,11.6815,11.7151,11.6815,11.7016,54000.0
2005-10-19 15:00:00,17.4,17.46,17.4,17.43,134000.0,11.6949,11.7353,11.6949,11.7151,134000.0
2005-10-19 15:05:00,17.45,17.46,17.41,17.42,39200.0,11.7285,11.7353,11.7016,11.7084,39200.0
2005-10-19 15:10:00,17.42,17.43,17.42,17.43,31600.0,11.7084,11.7151,11.7084,11.7151,31600.0
2005-10-19 15:15:00,17.43,17.44,17.43,17.43,54400.0,11.7151,11.7218,11.7151,11.7151,54400.0
2005-10-19 15:20:00,17.43,17.48,17.43,17.48,46000.0,11.7151,11.7487,11.7151,11.7487,46000.0
2005-10-19 15:25:00,17.48,17.48,17.45,17.45,34800.0,11.7487,11.7487,11.7285,11.7285,34800.0
2005-10-19 15:30:00,17.45,17.46,17.45,17.46,133200.0,11.7285,11.7353,11.7285,11.7353,133200.0
2005-10-19 15:35:00,17.46,17.48,17.45,17.48,78000.0,11.7353,11.7487,11.7285,11.7487,78000.0
2005-10-19 15:40:00,17.48,17.53,17.48,17.53,278400.0,11.7487,11.7823,11.7487,11.7823,278400.0
2005-10-19 15:45:00,17.53,17.54,17.53,17.53,184400.0,11.7823,11.789,11.7823,11.7823,184400.0
2005-10-19 15:50:00,17.53,17.59,17.53,17.58,243200.0,11.7823,11.8226,11.7823,11.8159,243200.0
2005-10-19 15:55:00,17.58,17.58,17.57,17.58,226400.0,11.8159,11.8159,11.8092,11.8159,226400.0
2005-10-20 09:30:00,17.58,17.63,17.58,17.63,52400.0,11.8159,11.8495,11.8159,11.8495,52400.0
2005-10-20 09:35:00,17.63,17.71,17.63,17.69,37200.0,11.8495,11.9033,11.8495,11.8898,37200.0
2005-10-20 09:40:00,17.68,17.78,17.68,17.78,66000.0,11.8831,11.9503,11.8831,11.9503,66000.0
2005-10-20 09:45:00,17.77,17.77,17.68,17.7,104400.0,11.9436,11.9436,11.8831,11.8966,104400.0
2005-10-20 09:50:00,17.68,17.71,17.63,17.67,211600.0,11.8831,11.9033,11.8495,11.8764,211600.0
2005-10-20 09:55:00,17.67,17.74,17.67,17.72,48000.0,11.8764,11.9235,11.8764,11.91,48000.0
2005-10-20 10:00:00,17.72,17.81,17.69,17.75,132800.0,11.91,11.9705,11.8898,11.9302,132800.0
2005-10-20 10:05:00,17.74,17.75,17.72,17.74,107600.0,11.9235,11.9302,11.91,11.9235,107600.0
2005-10-20 10:10:00,17.74,17.77,17.74,17.74,22800.0,11.9235,11.9436,11.9235,11.9235,22800.0
2005-10-20 10:15:00,17.74,17.75,17.73,17.73,88400.0,11.9235,11.9302,11.9167,11.9167,88400.0
2005-10-20 10:20:00,17.73,17.75,17.68,17.75,86400.0,11.9167,11.9302,11.8831,11.9302,86400.0
2005-10-20 10:25:00,17.76,17.76,17.7,17.74,56000.0,11.9369,11.9369,11.8966,11.9235,56000.0
2005-10-20 10:30:00,17.74,17.75,17.72,17.73,25600.0,11.9235,11.9302,11.91,11.9167,25600.0
2005-10-20 10:35:00,17.73,17.74,17.72,17.73,45200.0,11.9167,11.9235,11.91,11.9167,45200.0
2005-10-20 10:40:00,17.73,17.74,17.71,17.74,89200.0,11.9167,11.9235,11.9033,11.9235,89200.0
2005-10-20 10:45:00,17.74,17.8,17.74,17.8,156800.0,11.9235,11.9638,11.9235,11.9638,156800.0
2005-10-20 10:50:00,17.81,17.83,17.78,17.79,139200.0,11.9705,11.9839,11.9503,11.9571,139200.0
2005-10-20 10:55:00,17.78,17.78,17.76,17.77,139600.0,11.9503,11.9503,11.9369,11.9436,139600.0
2005-10-20 11:00:00,17.77,17.77,17.73,17.73,42400.0,11.9436,11.9436,11.9167,11.9167,42400.0
2005-10-20 11:05:00,17.73,17.74,17.71,17.74,26000.0,11.9167,11.9235,11.9033,11.9235,26000.0
2005-10-20 11:10:00,17.74,17.75,17.74,17.74,8000.0,11.9235,11.9302,11.9235,11.9235,8000.0
2005-10-20 11:15:00,17.75,17.75,17.72,17.74,38800.0,11.9302,11.9302,11.91,11.9235,38800.0
2005-10-20 11:20:00,17.74,17.75,17.73,17.75,52000.0,11.9235,11.9302,11.9167,11.9302,52000.0
2005-10-20 11:25:00,17.75,17.81,17.75,17.79,73600.0,11.9302,11.9705,11.9302,11.9571,73600.0
2005-10-20 11:30:00,17.79,17.8,17.78,17.79,44400.0,11.9571,11.9638,11.9503,11.9571,44400.0
2005-10-20 11:35:00,17.79,17.8,17.78,17.78,90000.0,11.9571,11.9638,11.9503,11.9503,90000.0
2005-10-20 11:40:00,17.78,17.78,17.76,17.76,54800.0,11.9503,11.9503,11.9369,11.9369,54800.0
2005-10-20 11:45:00,17.76,17.77,17.75,17.75,47200.0,11.9369,11.9436,11.9302,11.9302,47200.0
2005-10-20 11:50:00,17.75,17.76,17.72,17.72,60400.0,11.9302,11.9369,11.91,11.91,60400.0
2005-10-20 11:55:00,17.72,17.75,17.71,17.74,20400.0,11.91,11.9302,11.9033,11.9235,20400.0
2005-10-20 12:00:00,17.75,17.77,17.75,17.75,59200.0,11.9302,11.9436,11.9302,11.9302,59200.0
2005-10-20 12:05:00,17.74,17.75,17.73,17.73,21600.0,11.9235,11.9302,11.9167,11.9167,21600.0
2005-10-20 12:10:00,17.73,17.73,17.71,17.73,49600.0,11.9167,11.9167,11.9033,11.9167,49600.0
2005-10-20 12:15:00,17.74,17.76,17.74,17.76,13200.0,11.9235,11.9369,11.9235,11.9369,13200.0
2005-10-20 12:20:00,17.76,17.76,17.73,17.75,40000.0,11.9369,11.9369,11.9167,11.9302,40000.0
2005-10-20 12:25:00,17.75,17.77,17.75,17.76,26800.0,11.9302,11.9436,11.9302,11.9369,26800.0
2005-10-20 12:30:00,17.75,17.76,17.73,17.75,32800.0,11.9302,11.9369,11.9167,11.9302,32800.0
2005-10-20 12:35:00,17.76,17.76,17.72,17.73,13600.0,11.9369,11.9369,11.91,11.9167,13600.0
2005-10-20 12:40:00,17.73,17.73,17.71,17.71,7600.0,11.9167,11.9167,11.9033,11.9033,7600.0
2005-10-20 12:45:00,17.71,17.72,17.71,17.71,24800.0,11.9033,11.91,11.9033,11.9033,24800.0
2005-10-20 12:50:00,17.71,17.71,17.7,17.71,106000.0,11.9033,11.9033,11.8966,11.9033,106000.0
2005-10-20 12:55:00,17.71,17.72,17.7,17.72,22400.0,11.9033,11.91,11.8966,11.91,22400.0
2005-10-20 13:00:00,17.72,17.75,17.72,17.75,58800.0,11.91,11.9302,11.91,11.9302,58800.0
2005-10-20 13:05:00,17.75,17.79,17.75,17.78,36800.0,11.9302,11.9571,11.9302,11.9503,36800.0
2005-10-20 13:10:00,17.77,17.78,17.76,17.77,29600.0,11.9436,11.9503,11.9369,11.9436,29600.0
2005-10-20 13:15:00,17.76,17.76,17.74,17.75,22800.0,11.9369,11.9369,11.9235,11.9302,22800.0
2005-10-20 13:20:00,17.76,17.77,17.76,17.77,20000.0,11.9369,11.9436,11.9369,11.9436,20000.0
2005-10-20 13:25:00,17.77,17.78,17.71,17.71,33600.0,11.9436,11.9503,11.9033,11.9033,33600.0
2005-10-20 13:30:00,17.72,17.72,17.69,17.7,30000.0,11.91,11.91,11.8898,11.8966,30000.0
2005-10-20 13:35:00,17.7,17.72,17.69,17.71,64800.0,11.8966,11.91,11.8898,11.9033,64800.0
2005-10-20 13:40:00,17.71,17.72,17.71,17.72,26400.0,11.9033,11.91,11.9033,11.91,26400.0
2005-10-20 13:45:00,17.73,17.73,17.71,17.72,25600.0,11.9167,11.9167,11.9033,11.91,25600.0
2005-10-20 13:50:00,17.73,17.76,17.73,17.76,22400.0,11.9167,11.9369,11.9167,11.9369,22400.0
2005-10-20 13:55:00,17.77,17.77,17.74,17.75,42800.0,11.9436,11.9436,11.9235,11.9302,42800.0
2005-10-20 14:00:00,17.75,17.75,17.72,17.75,25600.0,11.9302,11.9302,11.91,11.9302,25600.0
2005-10-20 14:05:00,17.75,17.75,17.73,17.74,41600.0,11.9302,11.9302,11.9167,11.9235,41600.0
2005-10-20 14:10:00,17.74,17.74,17.69,17.7,46400.0,11.9235,11.9235,11.8898,11.8966,46400.0
2005-10-20 14:15:00,17.69,17.7,17.68,17.7,45600.0,11.8898,11.8966,11.8831,11.8966,45600.0
2005-10-20 14:20:00,17.69,17.69,17.61,17.61,90800.0,11.8898,11.8898,11.8361,11.8361,90800.0
2005-10-20 14:25:00,17.61,17.67,17.61,17.64,74400.0,11.8361,11.8764,11.8361,11.8562,74400.0
2005-10-20 14:30:00,17.64,17.68,17.63,17.65,94400.0,11.8562,11.8831,11.8495,11.863,94400.0
2005-10-20 14:35:00,17.65,17.66,17.63,17.64,29200.0,11.863,11.8697,11.8495,11.8562,29200.0
2005-10-20 14:40:00,17.64,17.65,17.63,17.65,22000.0,11.8562,11.863,11.8495,11.863,22000.0
2005-10-20 14:45:00,17.65,17.67,17.65,17.67,49200.0,11.863,11.8764,11.863,11.8764,49200.0
2005-10-20 14:50:00,17.67,17.68,17.67,17.68,33200.0,11.8764,11.8831,11.8764,11.8831,33200.0
2005-10-20 14:55:00,17.68,17.68,17.65,17.66,46000.0,11.8831,11.8831,11.863,11.8697,46000.0
2005-10-20 15:00:00,17.66,17.68,17.66,17.67,34800.0,11.8697,11.8831,11.8697,11.8764,34800.0
2005-10-20 15:05:00,17.68,17.68,17.66,17.68,28000.0,11.8831,11.8831,11.8697,11.8831,28000.0
2005-10-20 15:10:00,17.68,17.68,17.6,17.6,60800.0,11.8831,11.8831,11.8294,11.8294,60800.0
2005-10-20 15:15:00,17.6,17.61,17.58,17.59,48000.0,11.8294,11.8361,11.8159,11.8226,48000.0
2005-10-20 15:20:00,17.59,17.59,17.52,17.57,106000.0,11.8226,11.8226,11.7756,11.8092,106000.0
2005-10-20 15:25:00,17.56,17.56,17.44,17.48,104800.0,11.8025,11.8025,11.7218,11.7487,104800.0
2005-10-20 15:30:00,17.48,17.56,17.48,17.54,104400.0,11.7487,11.8025,11.7487,11.789,104400.0
2005-10-20 15:35:00,17.54,17.58,17.52,17.55,140000.0,11.789,11.8159,11.7756,11.7957,140000.0
2005-10-20 15:40:00,17.54,17.55,17.47,17.48,106800.0,11.789,11.7957,11.742,11.7487,106800.0
2005-10-20 15:45:00,17.48,17.53,17.46,17.49,178800.0,11.7487,11.7823,11.7353,11.7554,178800.0
2005-10-20 15:50:00,17.5,17.55,17.49,17.55,67600.0,11.7621,11.7957,11.7554,11.7957,67600.0
2005-10-20 15:55:00,17.55,17.55,17.53,17.53,77200.0,11.7957,11.7957,11.7823,11.7823,77200.0
2005-10-21 09:30:00,17.47,17.47,17.28,17.31,649200.0,11.742,11.742,11.6143,11.6344,649200.0
2005-10-21 09:35:00,17.31,17.36,17.29,17.31,216000.0,11.6344,11.668,11.621,11.6344,216000.0
2005-10-21 09:40:00,17.31,17.36,17.31,17.32,184000.0,11.6344,11.668,11.6344,11.6412,184000.0
2005-10-21 09:45:00,17.32,17.32,17.29,17.3,356800.0,11.6412,11.6412,11.621,11.6277,356800.0
2005-10-21 09:50:00,17.29,17.33,17.28,17.32,308800.0,11.621,11.6479,11.6143,11.6412,308800.0
2005-10-21 09:55:00,17.32,17.32,17.27,17.27,194800.0,11.6412,11.6412,11.6076,11.6076,194800.0
2005-10-21 10:00:00,17.27,17.27,17.23,17.24,309600.0,11.6076,11.6076,11.5807,11.5874,309600.0
2005-10-21 10:05:00,17.24,17.27,17.23,17.24,147600.0,11.5874,11.6076,11.5807,11.5874,147600.0
2005-10-21 10:10:00,17.24,17.28,17.24,17.28,110400.0,11.5874,11.6143,11.5874,11.6143,110400.0
2005-10-21 10:15:00,17.27,17.29,17.25,17.29,145200.0,11.6076,11.621,11.5941,11.621,145200.0
2005-10-21 10:20:00,17.29,17.29,17.24,17.24,125200.0,11.621,11.621,11.5874,11.5874,125200.0
2005-10-21 10:25:00,17.24,17.27,17.23,17.27,95600.0,11.5874,11.6076,11.5807,11.6076,95600.0
2005-10-21 10:30:00,17.27,17.27,17.25,17.25,84800.0,11.6076,11.6076,11.5941,11.5941,84800.0
2005-10-21 10:35:00,17.25,17.28,17.23,17.28,135600.0,11.5941,11.6143,11.5807,11.6143,135600.0
2005-10-21 10:40:00,17.28,17.28,17.25,17.25,77600.0,11.6143,11.6143,11.5941,11.5941,77600.0
2005-10-21 10:45:00,17.24,17.24,17.16,17.16,73600.0,11.5874,11.5874,11.5336,11.5336,73600.0
2005-10-21 10:50:00,17.16,17.19,17.08,17.09,264800.0,11.5336,11.5538,11.4798,11.4866,264800.0
2005-10-21 10:55:00,17.08,17.12,17.01,17.03,274000.0,11.4798,11.5067,11.4328,11.4462,274000.0
2005-10-21 11:00:00,17.03,17.05,17.02,17.03,117600.0,11.4462,11.4597,11.4395,11.4462,117600.0
2005-10-21 11:05:00,17.03,17.06,17.03,17.06,97200.0,11.4462,11.4664,11.4462,11.4664,97200.0
2005-10-21 11:10:00,17.06,17.06,17.02,17.05,90800.0,11.4664,11.4664,11.4395,11.4597,90800.0
2005-10-21 11:15:00,17.05,17.06,17.03,17.04,49200.0,11.4597,11.4664,11.4462,11.453,49200.0
2005-10-21 11:20:00,17.04,17.05,17.02,17.02,90400.0,11.453,11.4597,11.4395,11.4395,90400.0
2005-10-21 11:25:00,17.02,17.03,17.0,17.03,70800.0,11.4395,11.4462,11.4261,11.4462,70800.0
2005-10-21 11:30:00,17.03,17.03,17.01,17.02,71200.0,11.4462,11.4462,11.4328,11.4395,71200.0
2005-10-21 11:35:00,17.01,17.03,17.0,17.01,168000.0,11.4328,11.4462,11.4261,11.4328,168000.0
2005-10-21 11:40:00,17.01,17.03,17.01,17.03,131200.0,11.4328,11.4462,11.4328,11.4462,131200.0
2005-10-21 11:45:00,17.03,17.05,17.01,17.03,95600.0,11.4462,11.4597,11.4328,11.4462,95600.0
2005-10-21 11:50:00,17.03,17.03,17.02,17.02,51600.0,11.4462,11.4462,11.4395,11.4395,51600.0
2005-10-21 11:55:00,17.02,17.05,17.01,17.04,70000.0,11.4395,11.4597,11.4328,11.453,70000.0
2005-10-21 12:00:00,17.03,17.07,17.03,17.03,114400.0,11.4462,11.4731,11.4462,11.4462,114400.0
2005-10-21 12:05:00,17.03,17.06,17.03,17.05,47200.0,11.4462,11.4664,11.4462,11.4597,47200.0
2005-10-21 12:10:00,17.05,17.11,17.05,17.08,116400.0,11.4597,11.5,11.4597,11.4798,116400.0
2005-10-21 12:15:00,17.08,17.08,17.04,17.04,198800.0,11.4798,11.4798,11.453,11.453,198800.0
2005-10-21 12:20:00,17.03,17.04,17.03,17.04,88400.0,11.4462,11.453,11.4462,11.453,88400.0
2005-10-21 12:25:00,17.04,17.05,17.03,17.04,89200.0,11.453,11.4597,11.4462,11.453,89200.0
2005-10-21 12:30:00,17.04,17.06,17.04,17.06,38400.0,11.453,11.4664,11.453,11.4664,38400.0
2005-10-21 12:35:00,17.06,17.09,17.05,17.06,94000.0,11.4664,11.4866,11.4597,11.4664,94000.0
2005-10-21 12:40:00,17.07,17.1,17.06,17.1,72400.0,11.4731,11.4933,11.4664,11.4933,72400.0
2005-10-21 12:45:00,17.1,17.1,17.07,17.09,44800.0,11.4933,11.4933,11.4731,11.4866,44800.0
2005-10-21 12:50:00,17.09,17.15,17.09,17.13,94400.0,11.4866,11.5269,11.4866,11.5135,94400.0
2005-10-21 12:55:00,17.13,17.13,17.12,17.13,28000.0,11.5135,11.5135,11.5067,11.5135,28000.0
2005-10-21 13:00:00,17.13,17.13,17.07,17.08,86800.0,11.5135,11.5135,11.4731,11.4798,86800.0
2005-10-21 13:05:00,17.08,17.09,17.07,17.08,87600.0,11.4798,11.4866,11.4731,11.4798,87600.0
2005-10-21 13:10:00,17.08,17.08,17.06,17.06,94400.0,11.4798,11.4798,11.4664,11.4664,94400.0
2005-10-21 13:15:00,17.06,17.09,17.06,17.08,50400.0,11.4664,11.4866,11.4664,11.4798,50400.0
2005-10-21 13:20:00,17.07,17.08,17.04,17.04,60400.0,11.4731,11.4798,11.453,11.453,60400.0
2005-10-21 13:25:00,17.04,17.06,17.04,17.06,43600.0,11.453,11.4664,11.453,11.4664,43600.0
2005-10-21 13:30:00,17.06,17.11,17.06,17.08,106000.0,11.4664,11.5,11.4664,11.4798,106000.0
2005-10-21 13:35:00,17.08,17.1,17.07,17.1,80400.0,11.4798,11.4933,11.4731,11.4933,80400.0
2005-10-21 13:40:00,17.1,17.12,17.08,17.1,160400.0,11.4933,11.5067,11.4798,11.4933,160400.0
2005-10-21 13:45:00,17.1,17.1,17.09,17.09,52400.0,11.4933,11.4933,11.4866,11.4866,52400.0
2005-10-21 13:50:00,17.09,17.09,17.05,17.06,204000.0,11.4866,11.4866,11.4597,11.4664,204000.0
2005-10-21 13:55:00,17.06,17.06,17.04,17.05,194800.0,11.4664,11.4664,11.453,11.4597,194800.0
2005-10-21 14:00:00,17.05,17.07,17.04,17.07,124000.0,11.4597,11.4731,11.453,11.4731,124000.0
2005-10-21 14:05:00,17.07,17.09,17.03,17.04,95600.0,11.4731,11.4866,11.4462,11.453,95600.0
2005-10-21 14:10:00,17.04,17.04,17.03,17.03,126000.0,11.453,11.453,11.4462,11.4462,126000.0
2005-10-21 14:15:00,17.03,17.03,17.0,17.02,111200.0,11.4462,11.4462,11.4261,11.4395,111200.0
2005-10-21 14:20:00,17.02,17.05,17.0,17.04,87200.0,11.4395,11.4597,11.4261,11.453,87200.0
2005-10-21 14:25:00,17.03,17.03,17.0,17.02,184000.0,11.4462,11.4462,11.4261,11.4395,184000.0
2005-10-21 14:30:00,17.02,17.03,17.0,17.02,56000.0,11.4395,11.4462,11.4261,11.4395,56000.0
2005-10-21 14:35:00,17.01,17.01,16.96,16.96,68800.0,11.4328,11.4328,11.3992,11.3992,68800.0
2005-10-21 14:40:00,16.97,16.97,16.94,16.95,95200.0,11.4059,11.4059,11.3858,11.3925,95200.0
2005-10-21 14:45:00,16.95,16.99,16.95,16.98,71600.0,11.3925,11.4194,11.3925,11.4126,71600.0
2005-10-21 14:50:00,16.98,16.99,16.97,16.97,88000.0,11.4126,11.4194,11.4059,11.4059,88000.0
2005-10-21 14:55:00,16.98,16.98,16.98,16.98,50400.0,11.4126,11.4126,11.4126,11.4126,50400.0
2005-10-21 15:00:00,16.98,16.98,16.96,16.97,58000.0,11.4126,11.4126,11.3992,11.4059,58000.0
2005-10-21 15:05:00,16.97,16.97,16.9,16.9,146000.0,11.4059,11.4059,11.3589,11.3589,146000.0
2005-10-21 15:10:00,16.91,16.93,16.91,16.91,121600.0,11.3656,11.379,11.3656,11.3656,121600.0
2005-10-21 15:15:00,16.92,16.92,16.88,16.88,144400.0,11.3723,11.3723,11.3454,11.3454,144400.0
2005-10-21 15:20:00,16.88,16.88,16.76,16.77,244800.0,11.3454,11.3454,11.2648,11.2715,244800.0
2005-10-21 15:25:00,16.77,16.77,16.73,16.77,398800.0,11.2715,11.2715,11.2446,11.2715,398800.0
2005-10-21 15:30:00,16.77,16.8,16.76,16.78,169200.0,11.2715,11.2917,11.2648,11.2782,169200.0
2005-10-21 15:35:00,16.78,16.78,16.72,16.73,320400.0,11.2782,11.2782,11.2379,11.2446,320400.0
2005-10-21 15:40:00,16.73,16.74,16.72,16.74,240000.0,11.2446,11.2513,11.2379,11.2513,240000.0
2005-10-21 15:45:00,16.74,16.8,16.74,16.78,315200.0,11.2513,11.2917,11.2513,11.2782,315200.0
2005-10-21 15:50:00,16.78,16.79,16.75,16.75,240800.0,11.2782,11.2849,11.258,11.258,240800.0
2005-10-21 15:55:00,16.75,16.77,16.75,16.76,261200.0,11.258,11.2715,11.258,11.2648,261200.0
2005-10-24 09:30:00,16.81,16.97,16.81,16.95,75600.0,11.2984,11.4059,11.2984,11.3925,75600.0
2005-10-24 09:35:00,16.94,16.96,16.89,16.94,52400.0,11.3858,11.3992,11.3521,11.3858,52400.0
2005-10-24 09:40:00,16.94,16.95,16.88,16.93,128800.0,11.3858,11.3925,11.3454,11.379,128800.0
2005-10-24 09:45:00,16.94,16.98,16.94,16.98,84400.0,11.3858,11.4126,11.3858,11.4126,84400.0
2005-10-24 09:50:00,16.98,17.06,16.98,17.06,86000.0,11.4126,11.4664,11.4126,11.4664,86000.0
2005-10-24 09:55:00,17.07,17.1,17.05,17.07,29600.0,11.4731,11.4933,11.4597,11.4731,29600.0
2005-10-24 10:00:00,17.07,17.14,17.07,17.13,52400.0,11.4731,11.5202,11.4731,11.5135,52400.0
2005-10-24 10:05:00,17.12,17.12,17.02,17.05,70000.0,11.5067,11.5067,11.4395,11.4597,70000.0
2005-10-24 10:10:00,17.05,17.09,17.03,17.07,55600.0,11.4597,11.4866,11.4462,11.4731,55600.0
2005-10-24 10:15:00,17.07,17.09,17.05,17.05,73200.0,11.4731,11.4866,11.4597,11.4597,73200.0
2005-10-24 10:20:00,17.05,17.08,17.05,17.08,30800.0,11.4597,11.4798,11.4597,11.4798,30800.0
2005-10-24 10:25:00,17.08,17.08,17.0,17.0,40000.0,11.4798,11.4798,11.4261,11.4261,40000.0
2005-10-24 10:30:00,17.0,17.01,16.98,17.0,52000.0,11.4261,11.4328,11.4126,11.4261,52000.0
2005-10-24 10:35:00,17.02,17.02,16.99,17.0,40400.0,11.4395,11.4395,11.4194,11.4261,40400.0
2005-10-24 10:40:00,17.0,17.02,16.97,17.0,58400.0,11.4261,11.4395,11.4059,11.4261,58400.0
2005-10-24 10:45:00,17.0,17.01,16.97,16.97,30800.0,11.4261,11.4328,11.4059,11.4059,30800.0
2005-10-24 10:50:00,16.96,16.98,16.91,16.98,61200.0,11.3992,11.4126,11.3656,11.4126,61200.0
2005-10-24 10:55:00,16.99,16.99,16.95,16.95,22000.0,11.4194,11.4194,11.3925,11.3925,22000.0
2005-10-24 11:00:00,16.96,17.04,16.96,17.04,84800.0,11.3992,11.453,11.3992,11.453,84800.0
2005-10-24 11:05:00,17.03,17.04,17.0,17.01,35200.0,11.4462,11.453,11.4261,11.4328,35200.0
2005-10-24 11:10:00,17.03,17.03,16.99,16.99,21200.0,11.4462,11.4462,11.4194,11.4194,21200.0
2005-10-24 11:15:00,17.0,17.04,17.0,17.04,38800.0,11.4261,11.453,11.4261,11.453,38800.0
2005-10-24 11:20:00,17.04,17.04,16.98,16.98,44800.0,11.453,11.453,11.4126,11.4126,44800.0
2005-10-24 11:25:00,16.98,17.06,16.98,17.05,59600.0,11.4126,11.4664,11.4126,11.4597,59600.0
2005-10-24 11:30:00,17.05,17.06,17.03,17.04,21600.0,11.4597,11.4664,11.4462,11.453,21600.0
2005-10-24 11:35:00,17.03,17.06,17.02,17.05,15200.0,11.4462,11.4664,11.4395,11.4597,15200.0
2005-10-24 11:40:00,17.05,17.05,17.03,17.03,28800.0,11.4597,11.4597,11.4462,11.4462,28800.0
2005-10-24 11:45:00,17.05,17.05,17.03,17.05,24400.0,11.4597,11.4597,11.4462,11.4597,24400.0
2005-10-24 11:50:00,17.05,17.06,17.04,17.04,33200.0,11.4597,11.4664,11.453,11.453,33200.0
2005-10-24 11:55:00,17.05,17.05,17.03,17.04,16800.0,11.4597,11.4597,11.4462,11.453,16800.0
2005-10-24 12:00:00,17.04,17.06,17.03,17.06,15200.0,11.453,11.4664,11.4462,11.4664,15200.0
2005-10-24 12:05:00,17.06,17.08,17.06,17.07,70800.0,11.4664,11.4798,11.4664,11.4731,70800.0
2005-10-24 12:10:00,17.07,17.08,17.06,17.06,18400.0,11.4731,11.4798,11.4664,11.4664,18400.0
2005-10-24 12:15:00,17.06,17.07,17.06,17.07,22400.0,11.4664,11.4731,11.4664,11.4731,22400.0
2005-10-24 12:20:00,17.07,17.09,17.05,17.07,48800.0,11.4731,11.4866,11.4597,11.4731,48800.0
2005-10-24 12:25:00,17.07,17.1,17.06,17.1,47600.0,11.4731,11.4933,11.4664,11.4933,47600.0
2005-10-24 12:30:00,17.1,17.11,17.08,17.11,42000.0,11.4933,11.5,11.4798,11.5,42000.0
2005-10-24 12:35:00,17.11,17.12,17.1,17.11,34800.0,11.5,11.5067,11.4933,11.5,34800.0
2005-10-24 12:40:00,17.11,17.11,17.09,17.1,31600.0,11.5,11.5,11.4866,11.4933,31600.0
2005-10-24 12:45:00,17.09,17.09,17.07,17.09,14800.0,11.4866,11.4866,11.4731,11.4866,14800.0
2005-10-24 12:50:00,17.08,17.08,17.08,17.08,2400.0,11.4798,11.4798,11.4798,11.4798,2400.0
2005-10-24 12:55:00,17.09,17.09,17.07,17.08,10800.0,11.4866,11.4866,11.4731,11.4798,10800.0
2005-10-24 13:00:00,17.08,17.08,17.05,17.05,17200.0,11.4798,11.4798,11.4597,11.4597,17200.0
2005-10-24 13:05:00,17.05,17.06,17.03,17.05,20400.0,11.4597,11.4664,11.4462,11.4597,20400.0
2005-10-24 13:10:00,17.05,17.1,17.05,17.06,42800.0,11.4597,11.4933,11.4597,11.4664,42800.0
2005-10-24 13:15:00,17.05,17.06,17.04,17.04,34000.0,11.4597,11.4664,11.453,11.453,34000.0
2005-10-24 13:20:00,17.05,17.06,17.03,17.06,4800.0,11.4597,11.4664,11.4462,11.4664,4800.0
2005-10-24 13:25:00,17.06,17.06,17.04,17.04,8800.0,11.4664,11.4664,11.453,11.453,8800.0
2005-10-24 13:30:00,17.04,17.05,17.04,17.05,22800.0,11.453,11.4597,11.453,11.4597,22800.0
2005-10-24 13:35:00,17.05,17.06,17.03,17.03,32000.0,11.4597,11.4664,11.4462,11.4462,32000.0
2005-10-24 13:40:00,17.04,17.05,17.04,17.04,6400.0,11.453,11.4597,11.453,11.453,6400.0
2005-10-24 13:45:00,17.04,17.04,17.02,17.03,4800.0,11.453,11.453,11.4395,11.4462,4800.0
2005-10-24 13:50:00,17.03,17.04,17.03,17.03,9200.0,11.4462,11.453,11.4462,11.4462,9200.0
2005-10-24 13:55:00,17.03,17.05,17.03,17.05,46400.0,11.4462,11.4597,11.4462,11.4597,46400.0
2005-10-24 14:00:00,17.04,17.05,17.03,17.05,18000.0,11.453,11.4597,11.4462,11.4597,18000.0
2005-10-24 14:05:00,17.05,17.05,17.04,17.04,13600.0,11.4597,11.4597,11.453,11.453,13600.0
2005-10-24 14:10:00,17.06,17.06,17.03,17.03,47600.0,11.4664,11.4664,11.4462,11.4462,47600.0
2005-10-24 14:15:00,17.04,17.05,17.02,17.03,17200.0,11.453,11.4597,11.4395,11.4462,17200.0
2005-10-24 14:20:00,17.04,17.04,17.04,17.04,5200.0,11.453,11.453,11.453,11.453,5200.0
2005-10-24 14:25:00,17.04,17.04,17.02,17.02,10400.0,11.453,11.453,11.4395,11.4395,10400.0
2005-10-24 14:30:00,17.02,17.03,17.02,17.03,12800.0,11.4395,11.4462,11.4395,11.4462,12800.0
2005-10-24 14:35:00,17.02,17.04,17.02,17.03,40800.0,11.4395,11.453,11.4395,11.4462,40800.0
2005-10-24 14:40:00,17.03,17.03,17.02,17.02,18000.0,11.4462,11.4462,11.4395,11.4395,18000.0
2005-10-24 14:45:00,17.02,17.02,17.01,17.01,10000.0,11.4395,11.4395,11.4328,11.4328,10000.0
2005-10-24 14:50:00,17.01,17.01,16.99,17.0,91200.0,11.4328,11.4328,11.4194,11.4261,91200.0
2005-10-24 14:55:00,17.0,17.01,16.99,17.0,72800.0,11.4261,11.4328,11.4194,11.4261,72800.0
2005-10-24 15:00:00,17.01,17.05,17.01,17.05,46000.0,11.4328,11.4597,11.4328,11.4597,46000.0
2005-10-24 15:05:00,17.05,17.05,17.02,17.05,36800.0,11.4597,11.4597,11.4395,11.4597,36800.0
2005-10-24 15:10:00,17.05,17.06,17.03,17.03,21200.0,11.4597,11.4664,11.4462,11.4462,21200.0
2005-10-24 15:15:00,17.03,17.06,17.03,17.05,71600.0,11.4462,11.4664,11.4462,11.4597,71600.0
2005-10-24 15:20:00,17.05,17.09,17.05,17.08,95200.0,11.4597,11.4866,11.4597,11.4798,95200.0
2005-10-24 15:25:00,17.09,17.09,17.08,17.08,64400.0,11.4866,11.4866,11.4798,11.4798,64400.0
2005-10-24 15:30:00,17.08,17.08,17.08,17.08,96800.0,11.4798,11.4798,11.4798,11.4798,96800.0
2005-10-24 15:35:00,17.08,17.08,17.06,17.07,92400.0,11.4798,11.4798,11.4664,11.4731,92400.0
2005-10-24 15:40:00,17.07,17.08,17.06,17.07,177200.0,11.4731,11.4798,11.4664,11.4731,177200.0
2005-10-24 15:45:00,17.07,17.12,17.06,17.12,85200.0,11.4731,11.5067,11.4664,11.5067,85200.0
2005-10-24 15:50:00,17.13,17.14,17.13,17.13,369200.0,11.5135,11.5202,11.5135,11.5135,369200.0
2005-10-24 15:55:00,17.13,17.14,17.12,17.14,112400.0,11.5135,11.5202,11.5067,11.5202,112400.0
2005-10-25 09:30:00,17.15,17.25,17.15,17.25,49600.0,11.5269,11.5941,11.5269,11.5941,49600.0
2005-10-25 09:35:00,17.25,17.5,17.25,17.5,151600.0,11.5941,11.7621,11.5941,11.7621,151600.0
2005-10-25 09:40:00,17.5,17.6,17.5,17.55,364800.0,11.7621,11.8294,11.7621,11.7957,364800.0
2005-10-25 09:45:00,17.55,17.63,17.53,17.57,226400.0,11.7957,11.8495,11.7823,11.8092,226400.0
2005-10-25 09:50:00,17.57,17.63,17.57,17.58,96800.0,11.8092,11.8495,11.8092,11.8159,96800.0
2005-10-25 09:55:00,17.58,17.58,17.54,17.57,36000.0,11.8159,11.8159,11.789,11.8092,36000.0
2005-10-25 10:00:00,17.56,17.57,17.55,17.56,74800.0,11.8025,11.8092,11.7957,11.8025,74800.0
2005-10-25 10:05:00,17.55,17.55,17.53,17.54,119600.0,11.7957,11.7957,11.7823,11.789,119600.0
2005-10-25 10:10:00,17.56,17.56,17.53,17.53,74800.0,11.8025,11.8025,11.7823,11.7823,74800.0
2005-10-25 10:15:00,17.53,17.54,17.51,17.53,54400.0,11.7823,11.789,11.7689,11.7823,54400.0
2005-10-25 10:20:00,17.53,17.54,17.5,17.54,65200.0,11.7823,11.789,11.7621,11.789,65200.0
2005-10-25 10:25:00,17.54,17.61,17.54,17.59,143200.0,11.789,11.8361,11.789,11.8226,143200.0
2005-10-25 10:30:00,17.59,17.6,17.58,17.6,88000.0,11.8226,11.8294,11.8159,11.8294,88000.0
2005-10-25 10:35:00,17.6,17.61,17.58,17.58,94000.0,11.8294,11.8361,11.8159,11.8159,94000.0
2005-10-25 10:40:00,17.58,17.59,17.57,17.59,49600.0,11.8159,11.8226,11.8092,11.8226,49600.0
2005-10-25 10:45:00,17.59,17.59,17.58,17.59,54000.0,11.8226,11.8226,11.8159,11.8226,54000.0
2005-10-25 10:50:00,17.59,17.6,17.58,17.6,70800.0,11.8226,11.8294,11.8159,11.8294,70800.0
2005-10-25 10:55:00,17.6,17.61,17.6,17.61,84400.0,11.8294,11.8361,11.8294,11.8361,84400.0
2005-10-25 11:00:00,17.59,17.61,17.59,17.61,102400.0,11.8226,11.8361,11.8226,11.8361,102400.0
2005-10-25 11:05:00,17.61,17.62,17.6,17.6,129600.0,11.8361,11.8428,11.8294,11.8294,129600.0
2005-10-25 11:10:00,17.6,17.61,17.55,17.56,177600.0,11.8294,11.8361,11.7957,11.8025,177600.0
2005-10-25 11:15:00,17.56,17.56,17.52,17.53,125600.0,11.8025,11.8025,11.7756,11.7823,125600.0
2005-10-25 11:20:00,17.53,17.58,17.52,17.58,47200.0,11.7823,11.8159,11.7756,11.8159,47200.0
2005-10-25 11:25:00,17.58,17.6,17.53,17.53,262800.0,11.8159,11.8294,11.7823,11.7823,262800.0
2005-10-25 11:30:00,17.54,17.54,17.52,17.52,63600.0,11.789,11.789,11.7756,11.7756,63600.0
2005-10-25 11:35:00,17.53,17.53,17.51,17.51,59200.0,11.7823,11.7823,11.7689,11.7689,59200.0
2005-10-25 11:40:00,17.51,17.54,17.5,17.51,30000.0,11.7689,11.789,11.7621,11.7689,30000.0
2005-10-25 11:45:00,17.53,17.55,17.52,17.55,24400.0,11.7823,11.7957,11.7756,11.7957,24400.0
2005-10-25 11:50:00,17.55,17.57,17.54,17.56,68400.0,11.7957,11.8092,11.789,11.8025,68400.0
2005-10-25 11:55:00,17.56,17.57,17.54,17.55,33200.0,11.8025,11.8092,11.789,11.7957,33200.0
2005-10-25 12:00:00,17.55,17.58,17.55,17.57,46000.0,11.7957,11.8159,11.7957,11.8092,46000.0
2005-10-25 12:05:00,17.57,17.57,17.56,17.56,19600.0,11.8092,11.8092,11.8025,11.8025,19600.0
2005-10-25 12:10:00,17.57,17.59,17.56,17.59,33200.0,11.8092,11.8226,11.8025,11.8226,33200.0
2005-10-25 12:15:00,17.59,17.59,17.54,17.54,72000.0,11.8226,11.8226,11.789,11.789,72000.0
2005-10-25 12:20:00,17.55,17.56,17.52,17.53,30000.0,11.7957,11.8025,11.7756,11.7823,30000.0
2005-10-25 12:25:00,17.53,17.56,17.53,17.55,22400.0,11.7823,11.8025,11.7823,11.7957,22400.0
2005-10-25 12:30:00,17.56,17.56,17.56,17.56,13600.0,11.8025,11.8025,11.8025,11.8025,13600.0
2005-10-25 12:35:00,17.56,17.56,17.52,17.52,64000.0,11.8025,11.8025,11.7756,11.7756,64000.0
2005-10-25 12:40:00,17.52,17.53,17.52,17.52,46800.0,11.7756,11.7823,11.7756,11.7756,46800.0
2005-10-25 12:45:00,17.52,17.53,17.52,17.53,42000.0,11.7756,11.7823,11.7756,11.7823,42000.0
2005-10-25 12:50:00,17.53,17.54,17.48,17.5,48000.0,11.7823,11.789,11.7487,11.7621,48000.0
2005-10-25 12:55:00,17.5,17.51,17.5,17.51,21600.0,11.7621,11.7689,11.7621,11.7689,21600.0
2005-10-25 13:00:00,17.51,17.51,17.5,17.5,134800.0,11.7689,11.7689,11.7621,11.7621,134800.0
2005-10-25 13:05:00,17.5,17.51,17.46,17.47,110000.0,11.7621,11.7689,11.7353,11.742,110000.0
2005-10-25 13:10:00,17.48,17.48,17.48,17.48,55600.0,11.7487,11.7487,11.7487,11.7487,55600.0
2005-10-25 13:15:00,17.48,17.5,17.48,17.5,18400.0,11.7487,11.7621,11.7487,11.7621,18400.0
2005-10-25 13:20:00,17.5,17.51,17.5,17.5,29600.0,11.7621,11.7689,11.7621,11.7621,29600.0
2005-10-25 13:25:00,17.5,17.5,17.49,17.49,19600.0,11.7621,11.7621,11.7554,11.7554,19600.0
2005-10-25 13:30:00,17.49,17.49,17.44,17.44,57600.0,11.7554,11.7554,11.7218,11.7218,57600.0
2005-10-25 13:35:00,17.45,17.45,17.39,17.39,51600.0,11.7285,11.7285,11.6882,11.6882,51600.0
2005-10-25 13:40:00,17.39,17.4,17.37,17.39,126400.0,11.6882,11.6949,11.6748,11.6882,126400.0
2005-10-25 13:45:00,17.39,17.41,17.39,17.4,32000.0,11.6882,11.7016,11.6882,11.6949,32000.0
2005-10-25 13:50:00,17.4,17.42,17.4,17.42,25200.0,11.6949,11.7084,11.6949,11.7084,25200.0
2005-10-25 13:55:00,17.42,17.45,17.41,17.42,46400.0,11.7084,11.7285,11.7016,11.7084,46400.0
2005-10-25 14:00:00,17.41,17.44,17.4,17.44,47200.0,11.7016,11.7218,11.6949,11.7218,47200.0
2005-10-25 14:05:00,17.44,17.45,17.41,17.42,74000.0,11.7218,11.7285,11.7016,11.7084,74000.0
2005-10-25 14:10:00,17.42,17.45,17.42,17.44,40800.0,11.7084,11.7285,11.7084,11.7218,40800.0
2005-10-25 14:15:00,17.44,17.46,17.42,17.43,60400.0,11.7218,11.7353,11.7084,11.7151,60400.0
2005-10-25 14:20:00,17.43,17.43,17.39,17.41,45600.0,11.7151,11.7151,11.6882,11.7016,45600.0
2005-10-25 14:25:00,17.4,17.4,17.37,17.37,33600.0,11.6949,11.6949,11.6748,11.6748,33600.0
2005-10-25 14:30:00,17.38,17.39,17.37,17.38,69600.0,11.6815,11.6882,11.6748,11.6815,69600.0
2005-10-25 14:35:00,17.38,17.41,17.38,17.41,58400.0,11.6815,11.7016,11.6815,11.7016,58400.0
2005-10-25 14:40:00,17.41,17.45,17.41,17.42,70800.0,11.7016,11.7285,11.7016,11.7084,70800.0
2005-10-25 14:45:00,17.41,17.44,17.4,17.4,44400.0,11.7016,11.7218,11.6949,11.6949,44400.0
2005-10-25 14:50:00,17.4,17.41,17.39,17.41,50000.0,11.6949,11.7016,11.6882,11.7016,50000.0
2005-10-25 14:55:00,17.4,17.41,17.39,17.4,88000.0,11.6949,11.7016,11.6882,11.6949,88000.0
2005-10-25 15:00:00,17.4,17.4,17.39,17.39,74400.0,11.6949,11.6949,11.6882,11.6882,74400.0
2005-10-25 15:05:00,17.39,17.39,17.35,17.35,56400.0,11.6882,11.6882,11.6613,11.6613,56400.0
2005-10-25 15:10:00,17.35,17.36,17.33,17.33,60400.0,11.6613,11.668,11.6479,11.6479,60400.0
2005-10-25 15:15:00,17.33,17.34,17.31,17.32,58000.0,11.6479,11.6546,11.6344,11.6412,58000.0
2005-10-25 15:20:00,17.32,17.32,17.29,17.31,96000.0,11.6412,11.6412,11.621,11.6344,96000.0
2005-10-25 15:25:00,17.31,17.33,17.28,17.28,108400.0,11.6344,11.6479,11.6143,11.6143,108400.0
2005-10-25 15:30:00,17.28,17.28,17.27,17.27,134000.0,11.6143,11.6143,11.6076,11.6076,134000.0
2005-10-25 15:35:00,17.27,17.27,17.23,17.24,163600.0,11.6076,11.6076,11.5807,11.5874,163600.0
2005-10-25 15:40:00,17.24,17.29,17.24,17.29,177600.0,11.5874,11.621,11.5874,11.621,177600.0
2005-10-25 15:45:00,17.29,17.33,17.29,17.3,112400.0,11.621,11.6479,11.621,11.6277,112400.0
2005-10-25 15:50:00,17.3,17.3,17.29,17.3,56800.0,11.6277,11.6277,11.621,11.6277,56800.0
2005-10-25 15:55:00,17.29,17.3,17.28,17.28,145200.0,11.621,11.6277,11.6143,11.6143,145200.0
2005-10-26 09:30:00,17.31,17.31,17.21,17.26,158000.0,11.6344,11.6344,11.5672,11.6008,158000.0
2005-10-26 09:35:00,17.27,17.31,17.25,17.3,42400.0,11.6076,11.6344,11.5941,11.6277,42400.0
2005-10-26 09:40:00,17.31,17.39,17.29,17.39,172800.0,11.6344,11.6882,11.621,11.6882,172800.0
2005-10-26 09:45:00,17.39,17.41,17.32,17.33,67600.0,11.6882,11.7016,11.6412,11.6479,67600.0
2005-10-26 09:50:00,17.34,17.36,17.32,17.33,50800.0,11.6546,11.668,11.6412,11.6479,50800.0
2005-10-26 09:55:00,17.32,17.4,17.32,17.36,88400.0,11.6412,11.6949,11.6412,11.668,88400.0
2005-10-26 10:00:00,17.36,17.38,17.31,17.37,318800.0,11.668,11.6815,11.6344,11.6748,318800.0
2005-10-26 10:05:00,17.37,17.49,17.37,17.49,43200.0,11.6748,11.7554,11.6748,11.7554,43200.0
2005-10-26 10:10:00,17.49,17.56,17.48,17.55,91200.0,11.7554,11.8025,11.7487,11.7957,91200.0
2005-10-26 10:15:00,17.56,17.56,17.48,17.48,189200.0,11.8025,11.8025,11.7487,11.7487,189200.0
2005-10-26 10:20:00,17.48,17.5,17.44,17.47,76400.0,11.7487,11.7621,11.7218,11.742,76400.0
2005-10-26 10:25:00,17.47,17.52,17.47,17.52,123600.0,11.742,11.7756,11.742,11.7756,123600.0
2005-10-26 10:30:00,17.52,17.53,17.5,17.5,254800.0,11.7756,11.7823,11.7621,11.7621,254800.0
2005-10-26 10:35:00,17.5,17.52,17.49,17.49,94000.0,11.7621,11.7756,11.7554,11.7554,94000.0
2005-10-26 10:40:00,17.49,17.5,17.47,17.5,87200.0,11.7554,11.7621,11.742,11.7621,87200.0
2005-10-26 10:45:00,17.5,17.5,17.48,17.5,51600.0,11.7621,11.7621,11.7487,11.7621,51600.0
2005-10-26 10:50:00,17.5,17.51,17.49,17.49,51600.0,11.7621,11.7689,11.7554,11.7554,51600.0
2005-10-26 10:55:00,17.49,17.5,17.48,17.5,62000.0,11.7554,11.7621,11.7487,11.7621,62000.0
2005-10-26 11:00:00,17.5,17.5,17.47,17.49,33600.0,11.7621,11.7621,11.742,11.7554,33600.0
2005-10-26 11:05:00,17.49,17.5,17.49,17.5,78800.0,11.7554,11.7621,11.7554,11.7621,78800.0
2005-10-26 11:10:00,17.51,17.56,17.5,17.52,168800.0,11.7689,11.8025,11.7621,11.7756,168800.0
2005-10-26 11:15:00,17.52,17.53,17.51,17.51,60400.0,11.7756,11.7823,11.7689,11.7689,60400.0
2005-10-26 11:20:00,17.51,17.51,17.5,17.5,119600.0,11.7689,11.7689,11.7621,11.7621,119600.0
2005-10-26 11:25:00,17.5,17.54,17.49,17.5,104000.0,11.7621,11.789,11.7554,11.7621,104000.0
2005-10-26 11:30:00,17.5,17.52,17.5,17.52,42400.0,11.7621,11.7756,11.7621,11.7756,42400.0
2005-10-26 11:35:00,17.54,17.54,17.51,17.51,27200.0,11.789,11.789,11.7689,11.7689,27200.0
2005-10-26 11:40:00,17.51,17.51,17.5,17.51,29600.0,11.7689,11.7689,11.7621,11.7689,29600.0
2005-10-26 11:45:00,17.51,17.53,17.5,17.52,53200.0,11.7689,11.7823,11.7621,11.7756,53200.0
2005-10-26 11:50:00,17.53,17.53,17.5,17.53,41200.0,11.7823,11.7823,11.7621,11.7823,41200.0
2005-10-26 11:55:00,17.52,17.52,17.5,17.5,31600.0,11.7756,11.7756,11.7621,11.7621,31600.0
2005-10-26 12:00:00,17.51,17.52,17.5,17.5,35200.0,11.7689,11.7756,11.7621,11.7621,35200.0
2005-10-26 12:05:00,17.5,17.51,17.48,17.49,23200.0,11.7621,11.7689,11.7487,11.7554,23200.0
2005-10-26 12:10:00,17.5,17.5,17.46,17.5,29200.0,11.7621,11.7621,11.7353,11.7621,29200.0
2005-10-26 12:15:00,17.49,17.5,17.49,17.5,33600.0,11.7554,11.7621,11.7554,11.7621,33600.0
2005-10-26 12:20:00,17.5,17.52,17.5,17.51,26800.0,11.7621,11.7756,11.7621,11.7689,26800.0
2005-10-26 12:25:00,17.51,17.51,17.5,17.51,17200.0,11.7689,11.7689,11.7621,11.7689,17200.0
2005-10-26 12:30:00,17.51,17.52,17.5,17.52,22400.0,11.7689,11.7756,11.7621,11.7756,22400.0
2005-10-26 12:35:00,17.52,17.52,17.49,17.49,33200.0,11.7756,11.7756,11.7554,11.7554,33200.0
2005-10-26 12:40:00,17.49,17.5,17.47,17.48,41200.0,11.7554,11.7621,11.742,11.7487,41200.0
2005-10-26 12:45:00,17.48,17.51,17.48,17.5,35200.0,11.7487,11.7689,11.7487,11.7621,35200.0
2005-10-26 12:50:00,17.51,17.53,17.5,17.53,40000.0,11.7689,11.7823,11.7621,11.7823,40000.0
2005-10-26 12:55:00,17.52,17.52,17.5,17.52,15600.0,11.7756,11.7756,11.7621,11.7756,15600.0
2005-10-26 13:00:00,17.52,17.52,17.5,17.5,33200.0,11.7756,11.7756,11.7621,11.7621,33200.0
2005-10-26 13:05:00,17.5,17.52,17.48,17.49,60400.0,11.7621,11.7756,11.7487,11.7554,60400.0
2005-10-26 13:10:00,17.5,17.5,17.47,17.47,57600.0,11.7621,11.7621,11.742,11.742,57600.0
2005-10-26 13:15:00,17.47,17.47,17.43,17.43,29200.0,11.742,11.742,11.7151,11.7151,29200.0
2005-10-26 13:20:00,17.43,17.44,17.42,17.44,32400.0,11.7151,11.7218,11.7084,11.7218,32400.0
2005-10-26 13:25:00,17.44,17.45,17.44,17.44,36800.0,11.7218,11.7285,11.7218,11.7218,36800.0
2005-10-26 13:30:00,17.44,17.45,17.42,17.43,24400.0,11.7218,11.7285,11.7084,11.7151,24400.0
2005-10-26 13:35:00,17.43,17.44,17.42,17.42,13600.0,11.7151,11.7218,11.7084,11.7084,13600.0
2005-10-26 13:40:00,17.42,17.42,17.36,17.38,72000.0,11.7084,11.7084,11.668,11.6815,72000.0
2005-10-26 13:45:00,17.38,17.38,17.37,17.37,13200.0,11.6815,11.6815,11.6748,11.6748,13200.0
2005-10-26 13:50:00,17.37,17.39,17.36,17.39,36800.0,11.6748,11.6882,11.668,11.6882,36800.0
2005-10-26 13:55:00,17.4,17.42,17.38,17.39,26800.0,11.6949,11.7084,11.6815,11.6882,26800.0
2005-10-26 14:00:00,17.39,17.42,17.38,17.42,49600.0,11.6882,11.7084,11.6815,11.7084,49600.0
2005-10-26 14:05:00,17.43,17.44,17.41,17.41,18000.0,11.7151,11.7218,11.7016,11.7016,18000.0
2005-10-26 14:10:00,17.41,17.45,17.41,17.42,24800.0,11.7016,11.7285,11.7016,11.7084,24800.0
2005-10-26 14:15:00,17.42,17.44,17.4,17.4,18800.0,11.7084,11.7218,11.6949,11.6949,18800.0
2005-10-26 14:20:00,17.4,17.43,17.4,17.43,44000.0,11.6949,11.7151,11.6949,11.7151,44000.0
2005-10-26 14:25:00,17.42,17.42,17.39,17.4,34800.0,11.7084,11.7084,11.6882,11.6949,34800.0
2005-10-26 14:30:00,17.4,17.4,17.38,17.38,18400.0,11.6949,11.6949,11.6815,11.6815,18400.0
2005-10-26 14:35:00,17.37,17.37,17.33,17.34,40000.0,11.6748,11.6748,11.6479,11.6546,40000.0
2005-10-26 14:40:00,17.35,17.36,17.3,17.32,42400.0,11.6613,11.668,11.6277,11.6412,42400.0
2005-10-26 14:45:00,17.33,17.33,17.3,17.3,27200.0,11.6479,11.6479,11.6277,11.6277,27200.0
2005-10-26 14:50:00,17.3,17.31,17.3,17.3,31200.0,11.6277,11.6344,11.6277,11.6277,31200.0
2005-10-26 14:55:00,17.3,17.33,17.3,17.32,132000.0,11.6277,11.6479,11.6277,11.6412,132000.0
2005-10-26 15:00:00,17.32,17.38,17.32,17.37,110800.0,11.6412,11.6815,11.6412,11.6748,110800.0
2005-10-26 15:05:00,17.36,17.41,17.36,17.4,163600.0,11.668,11.7016,11.668,11.6949,163600.0
2005-10-26 15:10:00,17.4,17.4,17.38,17.39,56400.0,11.6949,11.6949,11.6815,11.6882,56400.0
2005-10-26 15:15:00,17.4,17.4,17.39,17.39,70400.0,11.6949,11.6949,11.6882,11.6882,70400.0
2005-10-26 15:20:00,17.4,17.41,17.39,17.39,87200.0,11.6949,11.7016,11.6882,11.6882,87200.0
2005-10-26 15:25:00,17.39,17.39,17.34,17.34,62400.0,11.6882,11.6882,11.6546,11.6546,62400.0
2005-10-26 15:30:00,17.35,17.35,17.32,17.32,44800.0,11.6613,11.6613,11.6412,11.6412,44800.0
2005-10-26 15:35:00,17.31,17.32,17.26,17.26,89200.0,11.6344,11.6412,11.6008,11.6008,89200.0
2005-10-26 15:40:00,17.26,17.26,17.21,17.22,115200.0,11.6008,11.6008,11.5672,11.5739,115200.0
2005-10-26 15:45:00,17.22,17.23,17.2,17.21,170000.0,11.5739,11.5807,11.5605,11.5672,170000.0
2005-10-26 15:50:00,17.21,17.22,17.21,17.22,84000.0,11.5672,11.5739,11.5672,11.5739,84000.0
2005-10-26 15:55:00,17.22,17.22,17.18,17.19,291200.0,11.5739,11.5739,11.5471,11.5538,291200.0
2005-10-27 09:30:00,17.19,17.19,17.19,17.19,33200.0,11.5538,11.5538,11.5538,11.5538,33200.0
2005-10-27 09:35:00,17.17,17.17,17.01,17.08,266400.0,11.5403,11.5403,11.4328,11.4798,266400.0
2005-10-27 09:40:00,17.08,17.11,17.07,17.11,182000.0,11.4798,11.5,11.4731,11.5,182000.0
2005-10-27 09:45:00,17.11,17.16,17.09,17.15,113200.0,11.5,11.5336,11.4866,11.5269,113200.0
2005-10-27 09:50:00,17.15,17.18,17.09,17.09,129600.0,11.5269,11.5471,11.4866,11.4866,129600.0
2005-10-27 09:55:00,17.09,17.11,17.07,17.11,77200.0,11.4866,11.5,11.4731,11.5,77200.0
2005-10-27 10:00:00,17.11,17.2,17.11,17.2,122000.0,11.5,11.5605,11.5,11.5605,122000.0
2005-10-27 10:05:00,17.2,17.23,17.18,17.2,462400.0,11.5605,11.5807,11.5471,11.5605,462400.0
2005-10-27 10:10:00,17.19,17.21,17.13,17.15,73600.0,11.5538,11.5672,11.5135,11.5269,73600.0
2005-10-27 10:15:00,17.14,17.21,17.14,17.18,173600.0,11.5202,11.5672,11.5202,11.5471,173600.0
2005-10-27 10:20:00,17.16,17.16,17.08,17.1,54000.0,11.5336,11.5336,11.4798,11.4933,54000.0
2005-10-27 10:25:00,17.1,17.13,17.09,17.13,77200.0,11.4933,11.5135,11.4866,11.5135,77200.0
2005-10-27 10:30:00,17.13,17.15,17.11,17.13,50000.0,11.5135,11.5269,11.5,11.5135,50000.0
2005-10-27 10:35:00,17.14,17.15,17.12,17.15,94400.0,11.5202,11.5269,11.5067,11.5269,94400.0
2005-10-27 10:40:00,17.15,17.18,17.14,17.16,45200.0,11.5269,11.5471,11.5202,11.5336,45200.0
2005-10-27 10:45:00,17.16,17.16,17.13,17.15,35600.0,11.5336,11.5336,11.5135,11.5269,35600.0
2005-10-27 10:50:00,17.15,17.16,17.14,17.15,38000.0,11.5269,11.5336,11.5202,11.5269,38000.0
2005-10-27 10:55:00,17.16,17.16,17.13,17.14,27200.0,11.5336,11.5336,11.5135,11.5202,27200.0
2005-10-27 11:00:00,17.14,17.15,17.13,17.14,49600.0,11.5202,11.5269,11.5135,11.5202,49600.0
2005-10-27 11:05:00,17.15,17.17,17.15,17.17,16000.0,11.5269,11.5403,11.5269,11.5403,16000.0
2005-10-27 11:10:00,17.17,17.17,17.14,17.16,50400.0,11.5403,11.5403,11.5202,11.5336,50400.0
2005-10-27 11:15:00,17.17,17.18,17.17,17.18,86400.0,11.5403,11.5471,11.5403,11.5471,86400.0
2005-10-27 11:20:00,17.18,17.19,17.18,17.18,102800.0,11.5471,11.5538,11.5471,11.5471,102800.0
2005-10-27 11:25:00,17.18,17.19,17.18,17.18,26000.0,11.5471,11.5538,11.5471,11.5471,26000.0
2005-10-27 11:30:00,17.19,17.19,17.17,17.17,114400.0,11.5538,11.5538,11.5403,11.5403,114400.0
2005-10-27 11:35:00,17.17,17.18,17.16,17.17,71600.0,11.5403,11.5471,11.5336,11.5403,71600.0
2005-10-27 11:40:00,17.18,17.18,17.17,17.18,12400.0,11.5471,11.5471,11.5403,11.5471,12400.0
2005-10-27 11:45:00,17.18,17.23,17.18,17.23,90800.0,11.5471,11.5807,11.5471,11.5807,90800.0
2005-10-27 11:50:00,17.25,17.27,17.23,17.24,422400.0,11.5941,11.6076,11.5807,11.5874,422400.0
2005-10-27 11:55:00,17.25,17.25,17.23,17.23,58800.0,11.5941,11.5941,11.5807,11.5807,58800.0
2005-10-27 12:00:00,17.24,17.28,17.23,17.27,370800.0,11.5874,11.6143,11.5807,11.6076,370800.0
2005-10-27 12:05:00,17.27,17.32,17.27,17.31,77600.0,11.6076,11.6412,11.6076,11.6344,77600.0
2005-10-27 12:10:00,17.31,17.31,17.29,17.31,42400.0,11.6344,11.6344,11.621,11.6344,42400.0
2005-10-27 12:15:00,17.31,17.32,17.29,17.29,40000.0,11.6344,11.6412,11.621,11.621,40000.0
2005-10-27 12:20:00,17.29,17.3,17.28,17.29,47600.0,11.621,11.6277,11.6143,11.621,47600.0
2005-10-27 12:25:00,17.29,17.3,17.28,17.28,54000.0,11.621,11.6277,11.6143,11.6143,54000.0
2005-10-27 12:30:00,17.28,17.32,17.28,17.32,85200.0,11.6143,11.6412,11.6143,11.6412,85200.0
2005-10-27 12:35:00,17.32,17.33,17.32,17.32,83600.0,11.6412,11.6479,11.6412,11.6412,83600.0
2005-10-27 12:40:00,17.3,17.31,17.29,17.29,22800.0,11.6277,11.6344,11.621,11.621,22800.0
2005-10-27 12:45:00,17.29,17.29,17.27,17.27,47200.0,11.621,11.621,11.6076,11.6076,47200.0
2005-10-27 12:50:00,17.27,17.27,17.24,17.25,237600.0,11.6076,11.6076,11.5874,11.5941,237600.0
2005-10-27 12:55:00,17.25,17.27,17.25,17.27,10800.0,11.5941,11.6076,11.5941,11.6076,10800.0
2005-10-27 13:00:00,17.28,17.29,17.27,17.29,15600.0,11.6143,11.621,11.6076,11.621,15600.0
2005-10-27 13:05:00,17.3,17.3,17.28,17.29,15200.0,11.6277,11.6277,11.6143,11.621,15200.0
2005-10-27 13:10:00,17.3,17.3,17.27,17.27,27200.0,11.6277,11.6277,11.6076,11.6076,27200.0
2005-10-27 13:15:00,17.26,17.26,17.22,17.23,36400.0,11.6008,11.6008,11.5739,11.5807,36400.0
2005-10-27 13:20:00,17.23,17.23,17.2,17.22,25200.0,11.5807,11.5807,11.5605,11.5739,25200.0
2005-10-27 13:25:00,17.22,17.23,17.22,17.23,17600.0,11.5739,11.5807,11.5739,11.5807,17600.0
2005-10-27 13:30:00,17.23,17.25,17.21,17.22,35200.0,11.5807,11.5941,11.5672,11.5739,35200.0
2005-10-27 13:35:00,17.23,17.23,17.22,17.23,14400.0,11.5807,11.5807,11.5739,11.5807,14400.0
2005-10-27 13:40:00,17.23,17.23,17.22,17.23,16800.0,11.5807,11.5807,11.5739,11.5807,16800.0
2005-10-27 13:45:00,17.23,17.24,17.22,17.24,12400.0,11.5807,11.5874,11.5739,11.5874,12400.0
2005-10-27 13:50:00,17.24,17.28,17.24,17.26,24000.0,11.5874,11.6143,11.5874,11.6008,24000.0
2005-10-27 13:55:00,17.25,17.26,17.25,17.26,22000.0,11.5941,11.6008,11.5941,11.6008,22000.0
2005-10-27 14:00:00,17.25,17.25,17.24,17.24,19200.0,11.5941,11.5941,11.5874,11.5874,19200.0
2005-10-27 14:05:00,17.24,17.25,17.22,17.25,34400.0,11.5874,11.5941,11.5739,11.5941,34400.0
2005-10-27 14:10:00,17.24,17.26,17.23,17.25,19600.0,11.5874,11.6008,11.5807,11.5941,19600.0
2005-10-27 14:15:00,17.25,17.27,17.24,17.25,18800.0,11.5941,11.6076,11.5874,11.5941,18800.0
2005-10-27 14:20:00,17.25,17.26,17.24,17.25,17200.0,11.5941,11.6008,11.5874,11.5941,17200.0
2005-10-27 14:25:00,17.25,17.25,17.23,17.24,14800.0,11.5941,11.5941,11.5807,11.5874,14800.0
2005-10-27 14:30:00,17.25,17.26,17.24,17.26,75200.0,11.5941,11.6008,11.5874,11.6008,75200.0
2005-10-27 14:35:00,17.26,17.26,17.24,17.24,39200.0,11.6008,11.6008,11.5874,11.5874,39200.0
2005-10-27 14:40:00,17.24,17.26,17.24,17.26,16800.0,11.5874,11.6008,11.5874,11.6008,16800.0
2005-10-27 14:45:00,17.25,17.25,17.24,17.25,26800.0,11.5941,11.5941,11.5874,11.5941,26800.0
2005-10-27 14:50:00,17.25,17.25,17.24,17.25,10400.0,11.5941,11.5941,11.5874,11.5941,10400.0
2005-10-27 14:55:00,17.24,17.25,17.19,17.2,37200.0,11.5874,11.5941,11.5538,11.5605,37200.0
2005-10-27 15:00:00,17.2,17.23,17.2,17.22,34800.0,11.5605,11.5807,11.5605,11.5739,34800.0
2005-10-27 15:05:00,17.22,17.22,17.2,17.22,35200.0,11.5739,11.5739,11.5605,11.5739,35200.0
2005-10-27 15:10:00,17.21,17.23,17.2,17.2,40000.0,11.5672,11.5807,11.5605,11.5605,40000.0
2005-10-27 15:15:00,17.2,17.2,17.18,17.19,73200.0,11.5605,11.5605,11.5471,11.5538,73200.0
2005-10-27 15:20:00,17.18,17.18,17.17,17.17,58800.0,11.5471,11.5471,11.5403,11.5403,58800.0
2005-10-27 15:25:00,17.16,17.18,17.15,17.15,46400.0,11.5336,11.5471,11.5269,11.5269,46400.0
2005-10-27 15:30:00,17.14,17.15,17.13,17.13,92400.0,11.5202,11.5269,11.5135,11.5135,92400.0
2005-10-27 15:35:00,17.13,17.13,17.12,17.13,192000.0,11.5135,11.5135,11.5067,11.5135,192000.0
2005-10-27 15:40:00,17.13,17.13,17.12,17.13,34400.0,11.5135,11.5135,11.5067,11.5135,34400.0
2005-10-27 15:45:00,17.13,17.14,17.11,17.13,168000.0,11.5135,11.5202,11.5,11.5135,168000.0
2005-10-27 15:50:00,17.13,17.13,17.09,17.09,78400.0,11.5135,11.5135,11.4866,11.4866,78400.0
2005-10-27 15:55:00,17.09,17.09,17.06,17.06,94400.0,11.4866,11.4866,11.4664,11.4664,94400.0
2005-10-28 09:30:00,17.13,17.23,17.13,17.23,99600.0,11.5135,11.5807,11.5135,11.5807,99600.0
2005-10-28 09:35:00,17.22,17.29,17.22,17.29,58000.0,11.5739,11.621,11.5739,11.621,58000.0
2005-10-28 09:40:00,17.29,17.31,17.26,17.28,69600.0,11.621,11.6344,11.6008,11.6143,69600.0
2005-10-28 09:45:00,17.3,17.33,17.24,17.27,27600.0,11.6277,11.6479,11.5874,11.6076,27600.0
2005-10-28 09:50:00,17.27,17.33,17.25,17.28,161600.0,11.6076,11.6479,11.5941,11.6143,161600.0
2005-10-28 09:55:00,17.28,17.34,17.28,17.28,188400.0,11.6143,11.6546,11.6143,11.6143,188400.0
2005-10-28 10:00:00,17.28,17.32,17.28,17.29,81600.0,11.6143,11.6412,11.6143,11.621,81600.0
2005-10-28 10:05:00,17.28,17.28,17.24,17.25,49200.0,11.6143,11.6143,11.5874,11.5941,49200.0
2005-10-28 10:10:00,17.25,17.29,17.25,17.29,141200.0,11.5941,11.621,11.5941,11.621,141200.0
2005-10-28 10:15:00,17.29,17.3,17.25,17.25,42800.0,11.621,11.6277,11.5941,11.5941,42800.0
2005-10-28 10:20:00,17.27,17.27,17.24,17.25,62800.0,11.6076,11.6076,11.5874,11.5941,62800.0
2005-10-28 10:25:00,17.25,17.25,17.25,17.25,13200.0,11.5941,11.5941,11.5941,11.5941,13200.0
2005-10-28 10:30:00,17.25,17.25,17.24,17.24,32400.0,11.5941,11.5941,11.5874,11.5874,32400.0
2005-10-28 10:35:00,17.23,17.24,17.15,17.15,72000.0,11.5807,11.5874,11.5269,11.5269,72000.0
2005-10-28 10:40:00,17.15,17.15,17.12,17.13,132800.0,11.5269,11.5269,11.5067,11.5135,132800.0
2005-10-28 10:45:00,17.11,17.12,17.07,17.07,50800.0,11.5,11.5067,11.4731,11.4731,50800.0
2005-10-28 10:50:00,17.09,17.09,17.02,17.02,257600.0,11.4866,11.4866,11.4395,11.4395,257600.0
2005-10-28 10:55:00,17.03,17.1,17.02,17.08,73600.0,11.4462,11.4933,11.4395,11.4798,73600.0
2005-10-28 11:00:00,17.08,17.12,17.07,17.11,47600.0,11.4798,11.5067,11.4731,11.5,47600.0
2005-10-28 11:05:00,17.11,17.14,17.11,17.11,45600.0,11.5,11.5202,11.5,11.5,45600.0
2005-10-28 11:10:00,17.13,17.16,17.11,17.16,56000.0,11.5135,11.5336,11.5,11.5336,56000.0
2005-10-28 11:15:00,17.16,17.17,17.14,17.15,30800.0,11.5336,11.5403,11.5202,11.5269,30800.0
2005-10-28 11:20:00,17.15,17.15,17.11,17.12,24800.0,11.5269,11.5269,11.5,11.5067,24800.0
2005-10-28 11:25:00,17.12,17.17,17.12,17.16,36000.0,11.5067,11.5403,11.5067,11.5336,36000.0
2005-10-28 11:30:00,17.15,17.17,17.14,17.15,12400.0,11.5269,11.5403,11.5202,11.5269,12400.0
2005-10-28 11:35:00,17.15,17.17,17.15,17.16,16000.0,11.5269,11.5403,11.5269,11.5336,16000.0
2005-10-28 11:40:00,17.16,17.18,17.15,17.18,22000.0,11.5336,11.5471,11.5269,11.5471,22000.0
2005-10-28 11:45:00,17.18,17.19,17.18,17.19,21600.0,11.5471,11.5538,11.5471,11.5538,21600.0
2005-10-28 11:50:00,17.2,17.2,17.18,17.2,36800.0,11.5605,11.5605,11.5471,11.5605,36800.0
2005-10-28 11:55:00,17.21,17.25,17.21,17.25,44000.0,11.5672,11.5941,11.5672,11.5941,44000.0
2005-10-28 12:00:00,17.25,17.27,17.24,17.25,92000.0,11.5941,11.6076,11.5874,11.5941,92000.0
2005-10-28 12:05:00,17.25,17.25,17.22,17.22,43200.0,11.5941,11.5941,11.5739,11.5739,43200.0
2005-10-28 12:10:00,17.22,17.24,17.22,17.23,26400.0,11.5739,11.5874,11.5739,11.5807,26400.0
2005-10-28 12:15:00,17.23,17.23,17.2,17.2,16800.0,11.5807,11.5807,11.5605,11.5605,16800.0
2005-10-28 12:20:00,17.2,17.2,17.18,17.18,65600.0,11.5605,11.5605,11.5471,11.5471,65600.0
2005-10-28 12:25:00,17.18,17.18,17.15,17.15,17600.0,11.5471,11.5471,11.5269,11.5269,17600.0
2005-10-28 12:30:00,17.15,17.18,17.15,17.18,21200.0,11.5269,11.5471,11.5269,11.5471,21200.0
2005-10-28 12:35:00,17.18,17.18,17.17,17.17,27600.0,11.5471,11.5471,11.5403,11.5403,27600.0
2005-10-28 12:40:00,17.17,17.18,17.14,17.15,23200.0,11.5403,11.5471,11.5202,11.5269,23200.0
2005-10-28 12:45:00,17.16,17.17,17.14,17.14,22000.0,11.5336,11.5403,11.5202,11.5202,22000.0
2005-10-28 12:50:00,17.14,17.14,17.13,17.13,10000.0,11.5202,11.5202,11.5135,11.5135,10000.0
2005-10-28 12:55:00,17.13,17.13,17.08,17.08,22400.0,11.5135,11.5135,11.4798,11.4798,22400.0
2005-10-28 13:00:00,17.08,17.11,17.07,17.09,43600.0,11.4798,11.5,11.4731,11.4866,43600.0
2005-10-28 13:05:00,17.09,17.13,17.09,17.11,27600.0,11.4866,11.5135,11.4866,11.5,27600.0
2005-10-28 13:10:00,17.14,17.18,17.13,17.15,28800.0,11.5202,11.5471,11.5135,11.5269,28800.0
2005-10-28 13:15:00,17.16,17.17,17.16,17.17,15600.0,11.5336,11.5403,11.5336,11.5403,15600.0
2005-10-28 13:20:00,17.17,17.18,17.16,17.18,44400.0,11.5403,11.5471,11.5336,11.5471,44400.0
2005-10-28 13:25:00,17.17,17.21,17.17,17.19,46400.0,11.5403,11.5672,11.5403,11.5538,46400.0
2005-10-28 13:30:00,17.18,17.2,17.18,17.19,83200.0,11.5471,11.5605,11.5471,11.5538,83200.0
2005-10-28 13:35:00,17.19,17.2,17.19,17.19,76000.0,11.5538,11.5605,11.5538,11.5538,76000.0
2005-10-28 13:40:00,17.18,17.19,17.17,17.18,29200.0,11.5471,11.5538,11.5403,11.5471,29200.0
2005-10-28 13:45:00,17.18,17.18,17.13,17.13,23200.0,11.5471,11.5471,11.5135,11.5135,23200.0
2005-10-28 13:50:00,17.13,17.14,17.11,17.12,30800.0,11.5135,11.5202,11.5,11.5067,30800.0
2005-10-28 13:55:00,17.12,17.13,17.11,17.12,34400.0,11.5067,11.5135,11.5,11.5067,34400.0
2005-10-28 14:00:00,17.12,17.14,17.11,17.14,46400.0,11.5067,11.5202,11.5,11.5202,46400.0
2005-10-28 14:05:00,17.14,17.15,17.1,17.13,49600.0,11.5202,11.5269,11.4933,11.5135,49600.0
2005-10-28 14:10:00,17.13,17.15,17.12,17.14,42800.0,11.5135,11.5269,11.5067,11.5202,42800.0
2005-10-28 14:15:00,17.13,17.14,17.09,17.09,58800.0,11.5135,11.5202,11.4866,11.4866,58800.0
2005-10-28 14:20:00,17.1,17.15,17.1,17.15,38800.0,11.4933,11.5269,11.4933,11.5269,38800.0
2005-10-28 14:25:00,17.15,17.17,17.12,17.12,46400.0,11.5269,11.5403,11.5067,11.5067,46400.0
2005-10-28 14:30:00,17.12,17.2,17.12,17.18,66800.0,11.5067,11.5605,11.5067,11.5471,66800.0
2005-10-28 14:35:00,17.18,17.21,17.18,17.2,33600.0,11.5471,11.5672,11.5471,11.5605,33600.0
2005-10-28 14:40:00,17.2,17.2,17.18,17.2,36000.0,11.5605,11.5605,11.5471,11.5605,36000.0
2005-10-28 14:45:00,17.2,17.22,17.18,17.18,54400.0,11.5605,11.5739,11.5471,11.5471,54400.0
2005-10-28 14:50:00,17.18,17.19,17.18,17.18,59200.0,11.5471,11.5538,11.5471,11.5471,59200.0
2005-10-28 14:55:00,17.18,17.18,17.16,17.16,34800.0,11.5471,11.5471,11.5336,11.5336,34800.0
2005-10-28 15:00:00,17.16,17.18,17.15,17.18,120000.0,11.5336,11.5471,11.5269,11.5471,120000.0
2005-10-28 15:05:00,17.18,17.19,17.15,17.15,52800.0,11.5471,11.5538,11.5269,11.5269,52800.0
2005-10-28 15:10:00,17.15,17.15,17.11,17.12,58400.0,11.5269,11.5269,11.5,11.5067,58400.0
2005-10-28 15:15:00,17.11,17.11,17.11,17.11,52400.0,11.5,11.5,11.5,11.5,52400.0
2005-10-28 15:20:00,17.11,17.16,17.11,17.16,60000.0,11.5,11.5336,11.5,11.5336,60000.0
2005-10-28 15:25:00,17.16,17.17,17.11,17.11,40000.0,11.5336,11.5403,11.5,11.5,40000.0
2005-10-28 15:30:00,17.11,17.15,17.11,17.13,41600.0,11.5,11.5269,11.5,11.5135,41600.0
2005-10-28 15:35:00,17.13,17.14,17.13,17.13,44000.0,11.5135,11.5202,11.5135,11.5135,44000.0
2005-10-28 15:40:00,17.13,17.15,17.13,17.14,50800.0,11.5135,11.5269,11.5135,11.5202,50800.0
2005-10-28 15:45:00,17.14,17.14,17.12,17.13,93200.0,11.5202,11.5202,11.5067,11.5135,93200.0
2005-10-28 15:50:00,17.13,17.13,17.07,17.07,123600.0,11.5135,11.5135,11.4731,11.4731,123600.0
2005-10-28 15:55:00,17.08,17.08,17.06,17.06,228800.0,11.4798,11.4798,11.4664,11.4664,228800.0
2005-10-31 09:30:00,17.05,17.23,17.05,17.21,116000.0,11.4597,11.5807,11.4597,11.5672,116000.0
2005-10-31 09:35:00,17.21,17.28,17.2,17.28,67600.0,11.5672,11.6143,11.5605,11.6143,67600.0
2005-10-31 09:40:00,17.28,17.32,17.26,17.26,95600.0,11.6143,11.6412,11.6008,11.6008,95600.0
2005-10-31 09:45:00,17.26,17.27,17.19,17.21,198800.0,11.6008,11.6076,11.5538,11.5672,198800.0
2005-10-31 09:50:00,17.23,17.28,17.19,17.25,125200.0,11.5807,11.6143,11.5538,11.5941,125200.0
2005-10-31 09:55:00,17.25,17.28,17.24,17.25,79600.0,11.5941,11.6143,11.5874,11.5941,79600.0
2005-10-31 10:00:00,17.25,17.27,17.24,17.26,180400.0,11.5941,11.6076,11.5874,11.6008,180400.0
2005-10-31 10:05:00,17.26,17.34,17.26,17.34,61200.0,11.6008,11.6546,11.6008,11.6546,61200.0
2005-10-31 10:10:00,17.34,17.35,17.28,17.3,100800.0,11.6546,11.6613,11.6143,11.6277,100800.0
2005-10-31 10:15:00,17.3,17.36,17.3,17.35,148000.0,11.6277,11.668,11.6277,11.6613,148000.0
2005-10-31 10:20:00,17.35,17.42,17.35,17.4,234400.0,11.6613,11.7084,11.6613,11.6949,234400.0
2005-10-31 10:25:00,17.4,17.4,17.34,17.34,72000.0,11.6949,11.6949,11.6546,11.6546,72000.0
2005-10-31 10:30:00,17.34,17.4,17.34,17.4,69200.0,11.6546,11.6949,11.6546,11.6949,69200.0
2005-10-31 10:35:00,17.39,17.42,17.38,17.4,34400.0,11.6882,11.7084,11.6815,11.6949,34400.0
2005-10-31 10:40:00,17.4,17.44,17.4,17.44,34400.0,11.6949,11.7218,11.6949,11.7218,34400.0
2005-10-31 10:45:00,17.43,17.44,17.43,17.43,36800.0,11.7151,11.7218,11.7151,11.7151,36800.0
2005-10-31 10:50:00,17.43,17.43,17.4,17.41,36000.0,11.7151,11.7151,11.6949,11.7016,36000.0
2005-10-31 10:55:00,17.41,17.44,17.4,17.4,59600.0,11.7016,11.7218,11.6949,11.6949,59600.0
2005-10-31 11:00:00,17.4,17.42,17.39,17.41,55600.0,11.6949,11.7084,11.6882,11.7016,55600.0
2005-10-31 11:05:00,17.41,17.42,17.41,17.42,46400.0,11.7016,11.7084,11.7016,11.7084,46400.0
2005-10-31 11:10:00,17.42,17.45,17.42,17.44,58400.0,11.7084,11.7285,11.7084,11.7218,58400.0
2005-10-31 11:15:00,17.44,17.45,17.43,17.43,43200.0,11.7218,11.7285,11.7151,11.7151,43200.0
2005-10-31 11:20:00,17.43,17.45,17.43,17.43,22800.0,11.7151,11.7285,11.7151,11.7151,22800.0
2005-10-31 11:25:00,17.43,17.44,17.43,17.43,35200.0,11.7151,11.7218,11.7151,11.7151,35200.0
2005-10-31 11:30:00,17.43,17.46,17.43,17.45,74400.0,11.7151,11.7353,11.7151,11.7285,74400.0
2005-10-31 11:35:00,17.45,17.46,17.41,17.41,42400.0,11.7285,11.7353,11.7016,11.7016,42400.0
2005-10-31 11:40:00,17.41,17.41,17.38,17.39,62000.0,11.7016,11.7016,11.6815,11.6882,62000.0
2005-10-31 11:45:00,17.39,17.42,17.39,17.41,108400.0,11.6882,11.7084,11.6882,11.7016,108400.0
2005-10-31 11:50:00,17.4,17.41,17.4,17.4,73200.0,11.6949,11.7016,11.6949,11.6949,73200.0
2005-10-31 11:55:00,17.4,17.43,17.4,17.42,52400.0,11.6949,11.7151,11.6949,11.7084,52400.0
2005-10-31 12:00:00,17.42,17.42,17.41,17.41,30000.0,11.7084,11.7084,11.7016,11.7016,30000.0
2005-10-31 12:05:00,17.42,17.45,17.42,17.43,106000.0,11.7084,11.7285,11.7084,11.7151,106000.0
2005-10-31 12:10:00,17.43,17.44,17.43,17.43,39600.0,11.7151,11.7218,11.7151,11.7151,39600.0
2005-10-31 12:15:00,17.43,17.43,17.41,17.42,34800.0,11.7151,11.7151,11.7016,11.7084,34800.0
2005-10-31 12:20:00,17.42,17.44,17.42,17.44,47600.0,11.7084,11.7218,11.7084,11.7218,47600.0
2005-10-31 12:25:00,17.45,17.46,17.45,17.46,45600.0,11.7285,11.7353,11.7285,11.7353,45600.0
2005-10-31 12:30:00,17.46,17.46,17.44,17.44,72400.0,11.7353,11.7353,11.7218,11.7218,72400.0
2005-10-31 12:35:00,17.44,17.44,17.42,17.42,31600.0,11.7218,11.7218,11.7084,11.7084,31600.0
2005-10-31 12:40:00,17.41,17.42,17.4,17.41,28800.0,11.7016,11.7084,11.6949,11.7016,28800.0
2005-10-31 12:45:00,17.41,17.41,17.39,17.39,82000.0,11.7016,11.7016,11.6882,11.6882,82000.0
2005-10-31 12:50:00,17.4,17.4,17.39,17.4,26800.0,11.6949,11.6949,11.6882,11.6949,26800.0
2005-10-31 12:55:00,17.4,17.4,17.39,17.39,43200.0,11.6949,11.6949,11.6882,11.6882,43200.0
2005-10-31 13:00:00,17.39,17.39,17.38,17.38,18000.0,11.6882,11.6882,11.6815,11.6815,18000.0
2005-10-31 13:05:00,17.39,17.39,17.38,17.39,24000.0,11.6882,11.6882,11.6815,11.6882,24000.0
2005-10-31 13:10:00,17.39,17.41,17.39,17.39,31200.0,11.6882,11.7016,11.6882,11.6882,31200.0
2005-10-31 13:15:00,17.39,17.41,17.39,17.39,28400.0,11.6882,11.7016,11.6882,11.6882,28400.0
2005-10-31 13:20:00,17.39,17.41,17.38,17.4,38800.0,11.6882,11.7016,11.6815,11.6949,38800.0
2005-10-31 13:25:00,17.4,17.42,17.4,17.4,79200.0,11.6949,11.7084,11.6949,11.6949,79200.0
2005-10-31 13:30:00,17.4,17.4,17.4,17.4,70800.0,11.6949,11.6949,11.6949,11.6949,70800.0
2005-10-31 13:35:00,17.4,17.4,17.39,17.4,92400.0,11.6949,11.6949,11.6882,11.6949,92400.0
2005-10-31 13:40:00,17.4,17.41,17.4,17.41,57600.0,11.6949,11.7016,11.6949,11.7016,57600.0
2005-10-31 13:45:00,17.41,17.41,17.36,17.36,25600.0,11.7016,11.7016,11.668,11.668,25600.0
2005-10-31 13:50:00,17.36,17.36,17.34,17.34,22400.0,11.668,11.668,11.6546,11.6546,22400.0
2005-10-31 13:55:00,17.35,17.36,17.35,17.36,34000.0,11.6613,11.668,11.6613,11.668,34000.0
2005-10-31 14:00:00,17.36,17.38,17.34,17.37,20000.0,11.668,11.6815,11.6546,11.6748,20000.0
2005-10-31 14:05:00,17.37,17.4,17.36,17.39,48800.0,11.6748,11.6949,11.668,11.6882,48800.0
2005-10-31 14:10:00,17.39,17.4,17.37,17.38,35600.0,11.6882,11.6949,11.6748,11.6815,35600.0
2005-10-31 14:15:00,17.38,17.41,17.38,17.39,35600.0,11.6815,11.7016,11.6815,11.6882,35600.0
2005-10-31 14:20:00,17.39,17.39,17.35,17.35,34000.0,11.6882,11.6882,11.6613,11.6613,34000.0
2005-10-31 14:25:00,17.35,17.36,17.35,17.36,18400.0,11.6613,11.668,11.6613,11.668,18400.0
2005-10-31 14:30:00,17.36,17.38,17.35,17.35,40400.0,11.668,11.6815,11.6613,11.6613,40400.0
2005-10-31 14:35:00,17.35,17.4,17.35,17.4,66000.0,11.6613,11.6949,11.6613,11.6949,66000.0
2005-10-31 14:40:00,17.4,17.41,17.4,17.4,41600.0,11.6949,11.7016,11.6949,11.6949,41600.0
2005-10-31 14:45:00,17.4,17.41,17.38,17.38,65200.0,11.6949,11.7016,11.6815,11.6815,65200.0
2005-10-31 14:50:00,17.37,17.4,17.37,17.37,38000.0,11.6748,11.6949,11.6748,11.6748,38000.0
2005-10-31 14:55:00,17.37,17.4,17.36,17.37,66800.0,11.6748,11.6949,11.668,11.6748,66800.0
2005-10-31 15:00:00,17.37,17.41,17.37,17.38,69600.0,11.6748,11.7016,11.6748,11.6815,69600.0
2005-10-31 15:05:00,17.37,17.38,17.37,17.38,69600.0,11.6748,11.6815,11.6748,11.6815,69600.0
2005-10-31 15:10:00,17.38,17.38,17.35,17.36,29600.0,11.6815,11.6815,11.6613,11.668,29600.0
2005-10-31 15:15:00,17.36,17.38,17.36,17.37,54000.0,11.668,11.6815,11.668,11.6748,54000.0
2005-10-31 15:20:00,17.38,17.38,17.34,17.34,61200.0,11.6815,11.6815,11.6546,11.6546,61200.0
2005-10-31 15:25:00,17.34,17.37,17.33,17.37,106000.0,11.6546,11.6748,11.6479,11.6748,106000.0
2005-10-31 15:30:00,17.37,17.37,17.35,17.36,68800.0,11.6748,11.6748,11.6613,11.668,68800.0
2005-10-31 15:35:00,17.36,17.37,17.35,17.36,88400.0,11.668,11.6748,11.6613,11.668,88400.0
2005-10-31 15:40:00,17.36,17.38,17.36,17.36,85600.0,11.668,11.6815,11.668,11.668,85600.0
2005-10-31 15:45:00,17.36,17.36,17.35,17.35,62400.0,11.668,11.668,11.6613,11.6613,62400.0
2005-10-31 15:50:00,17.35,17.35,17.33,17.33,64400.0,11.6613,11.6613,11.6479,11.6479,64400.0
2005-10-31 15:55:00,17.33,17.33,17.3,17.31,85600.0,11.6479,11.6479,11.6277,11.6344,85600.0
2005-11-01 09:30:00,17.32,17.38,17.31,17.38,54000.0,11.6412,11.6815,11.6344,11.6815,54000.0
2005-11-01 09:35:00,17.38,17.48,17.37,17.45,140800.0,11.6815,11.7487,11.6748,11.7285,140800.0
2005-11-01 09:40:00,17.45,17.46,17.43,17.46,81200.0,11.7285,11.7353,11.7151,11.7353,81200.0
2005-11-01 09:45:00,17.45,17.5,17.44,17.5,75600.0,11.7285,11.7621,11.7218,11.7621,75600.0
2005-11-01 09:50:00,17.5,17.53,17.48,17.51,160000.0,11.7621,11.7823,11.7487,11.7689,160000.0
2005-11-01 09:55:00,17.52,17.55,17.5,17.52,90800.0,11.7756,11.7957,11.7621,11.7756,90800.0
2005-11-01 10:00:00,17.53,17.55,17.51,17.53,65600.0,11.7823,11.7957,11.7689,11.7823,65600.0
2005-11-01 10:05:00,17.53,17.53,17.49,17.49,102000.0,11.7823,11.7823,11.7554,11.7554,102000.0
2005-11-01 10:10:00,17.49,17.5,17.47,17.49,96800.0,11.7554,11.7621,11.742,11.7554,96800.0
2005-11-01 10:15:00,17.49,17.51,17.49,17.5,183200.0,11.7554,11.7689,11.7554,11.7621,183200.0
2005-11-01 10:20:00,17.5,17.51,17.5,17.5,234000.0,11.7621,11.7689,11.7621,11.7621,234000.0
2005-11-01 10:25:00,17.49,17.5,17.48,17.5,52000.0,11.7554,11.7621,11.7487,11.7621,52000.0
2005-11-01 10:30:00,17.5,17.5,17.48,17.48,53200.0,11.7621,11.7621,11.7487,11.7487,53200.0
2005-11-01 10:35:00,17.48,17.49,17.47,17.47,31600.0,11.7487,11.7554,11.742,11.742,31600.0
2005-11-01 10:40:00,17.47,17.48,17.46,17.46,43600.0,11.742,11.7487,11.7353,11.7353,43600.0
2005-11-01 10:45:00,17.46,17.49,17.46,17.49,36800.0,11.7353,11.7554,11.7353,11.7554,36800.0
2005-11-01 10:50:00,17.48,17.5,17.48,17.49,30000.0,11.7487,11.7621,11.7487,11.7554,30000.0
2005-11-01 10:55:00,17.49,17.5,17.49,17.49,130800.0,11.7554,11.7621,11.7554,11.7554,130800.0
2005-11-01 11:00:00,17.49,17.49,17.47,17.47,90400.0,11.7554,11.7554,11.742,11.742,90400.0
2005-11-01 11:05:00,17.47,17.47,17.46,17.47,53200.0,11.742,11.742,11.7353,11.742,53200.0
2005-11-01 11:10:00,17.47,17.48,17.46,17.47,39200.0,11.742,11.7487,11.7353,11.742,39200.0
2005-11-01 11:15:00,17.47,17.48,17.46,17.46,31200.0,11.742,11.7487,11.7353,11.7353,31200.0
2005-11-01 11:20:00,17.46,17.47,17.45,17.46,30400.0,11.7353,11.742,11.7285,11.7353,30400.0
2005-11-01 11:25:00,17.46,17.47,17.45,17.45,40000.0,11.7353,11.742,11.7285,11.7285,40000.0
2005-11-01 11:30:00,17.45,17.46,17.44,17.46,33600.0,11.7285,11.7353,11.7218,11.7353,33600.0
2005-11-01 11:35:00,17.46,17.46,17.45,17.46,30400.0,11.7353,11.7353,11.7285,11.7353,30400.0
2005-11-01 11:40:00,17.45,17.46,17.43,17.44,19600.0,11.7285,11.7353,11.7151,11.7218,19600.0
2005-11-01 11:45:00,17.44,17.46,17.44,17.45,28400.0,11.7218,11.7353,11.7218,11.7285,28400.0
2005-11-01 11:50:00,17.46,17.46,17.44,17.45,21600.0,11.7353,11.7353,11.7218,11.7285,21600.0
2005-11-01 11:55:00,17.45,17.45,17.44,17.44,42400.0,11.7285,11.7285,11.7218,11.7218,42400.0
2005-11-01 12:00:00,17.44,17.45,17.43,17.43,26000.0,11.7218,11.7285,11.7151,11.7151,26000.0
2005-11-01 12:05:00,17.43,17.43,17.42,17.42,33200.0,11.7151,11.7151,11.7084,11.7084,33200.0
2005-11-01 12:10:00,17.42,17.42,17.41,17.41,34400.0,11.7084,11.7084,11.7016,11.7016,34400.0
2005-11-01 12:15:00,17.41,17.41,17.4,17.4,27200.0,11.7016,11.7016,11.6949,11.6949,27200.0
2005-11-01 12:20:00,17.4,17.41,17.39,17.4,28400.0,11.6949,11.7016,11.6882,11.6949,28400.0
2005-11-01 12:25:00,17.4,17.4,17.39,17.4,28000.0,11.6949,11.6949,11.6882,11.6949,28000.0
2005-11-01 12:30:00,17.39,17.41,17.39,17.4,80800.0,11.6882,11.7016,11.6882,11.6949,80800.0
2005-11-01 12:35:00,17.39,17.41,17.39,17.4,43600.0,11.6882,11.7016,11.6882,11.6949,43600.0
2005-11-01 12:40:00,17.4,17.41,17.39,17.41,21600.0,11.6949,11.7016,11.6882,11.7016,21600.0
2005-11-01 12:45:00,17.4,17.41,17.4,17.41,21600.0,11.6949,11.7016,11.6949,11.7016,21600.0
2005-11-01 12:50:00,17.42,17.42,17.41,17.41,11200.0,11.7084,11.7084,11.7016,11.7016,11200.0
2005-11-01 12:55:00,17.41,17.41,17.41,17.41,9600.0,11.7016,11.7016,11.7016,11.7016,9600.0
2005-11-01 13:00:00,17.41,17.42,17.41,17.42,155200.0,11.7016,11.7084,11.7016,11.7084,155200.0
2005-11-01 13:05:00,17.42,17.43,17.42,17.43,38400.0,11.7084,11.7151,11.7084,11.7151,38400.0
2005-11-01 13:10:00,17.43,17.43,17.41,17.42,38400.0,11.7151,11.7151,11.7016,11.7084,38400.0
2005-11-01 13:15:00,17.41,17.42,17.41,17.41,20800.0,11.7016,11.7084,11.7016,11.7016,20800.0
2005-11-01 13:20:00,17.41,17.42,17.41,17.41,40000.0,11.7016,11.7084,11.7016,11.7016,40000.0
2005-11-01 13:25:00,17.41,17.41,17.4,17.41,38400.0,11.7016,11.7016,11.6949,11.7016,38400.0
2005-11-01 13:30:00,17.41,17.41,17.39,17.39,50400.0,11.7016,11.7016,11.6882,11.6882,50400.0
2005-11-01 13:35:00,17.39,17.4,17.39,17.4,15200.0,11.6882,11.6949,11.6882,11.6949,15200.0
2005-11-01 13:40:00,17.4,17.41,17.4,17.41,24000.0,11.6949,11.7016,11.6949,11.7016,24000.0
2005-11-01 13:45:00,17.41,17.41,17.39,17.39,18400.0,11.7016,11.7016,11.6882,11.6882,18400.0
2005-11-01 13:50:00,17.38,17.39,17.37,17.37,30000.0,11.6815,11.6882,11.6748,11.6748,30000.0
2005-11-01 13:55:00,17.37,17.38,17.37,17.38,20800.0,11.6748,11.6815,11.6748,11.6815,20800.0
2005-11-01 14:00:00,17.38,17.38,17.36,17.37,28000.0,11.6815,11.6815,11.668,11.6748,28000.0
2005-11-01 14:05:00,17.37,17.4,17.37,17.39,56800.0,11.6748,11.6949,11.6748,11.6882,56800.0
2005-11-01 14:10:00,17.39,17.39,17.35,17.35,38800.0,11.6882,11.6882,11.6613,11.6613,38800.0
2005-11-01 14:15:00,17.35,17.43,17.34,17.4,78400.0,11.6613,11.7151,11.6546,11.6949,78400.0
2005-11-01 14:20:00,17.44,17.46,17.42,17.44,118000.0,11.7218,11.7353,11.7084,11.7218,118000.0
2005-11-01 14:25:00,17.45,17.46,17.43,17.44,80800.0,11.7285,11.7353,11.7151,11.7218,80800.0
2005-11-01 14:30:00,17.44,17.47,17.42,17.42,76800.0,11.7218,11.742,11.7084,11.7084,76800.0
2005-11-01 14:35:00,17.42,17.43,17.4,17.4,56000.0,11.7084,11.7151,11.6949,11.6949,56000.0
2005-11-01 14:40:00,17.4,17.42,17.4,17.41,47200.0,11.6949,11.7084,11.6949,11.7016,47200.0
2005-11-01 14:45:00,17.4,17.4,17.38,17.4,70400.0,11.6949,11.6949,11.6815,11.6949,70400.0
2005-11-01 14:50:00,17.4,17.41,17.38,17.39,40800.0,11.6949,11.7016,11.6815,11.6882,40800.0
2005-11-01 14:55:00,17.39,17.39,17.36,17.36,48400.0,11.6882,11.6882,11.668,11.668,48400.0
2005-11-01 15:00:00,17.36,17.39,17.36,17.38,60400.0,11.668,11.6882,11.668,11.6815,60400.0
2005-11-01 15:05:00,17.38,17.38,17.34,17.35,44000.0,11.6815,11.6815,11.6546,11.6613,44000.0
2005-11-01 15:10:00,17.35,17.36,17.35,17.35,47600.0,11.6613,11.668,11.6613,11.6613,47600.0
2005-11-01 15:15:00,17.35,17.38,17.34,17.35,32000.0,11.6613,11.6815,11.6546,11.6613,32000.0
2005-11-01 15:20:00,17.34,17.37,17.34,17.36,86000.0,11.6546,11.6748,11.6546,11.668,86000.0
2005-11-01 15:25:00,17.36,17.36,17.35,17.35,38800.0,11.668,11.668,11.6613,11.6613,38800.0
2005-11-01 15:30:00,17.35,17.38,17.35,17.36,100800.0,11.6613,11.6815,11.6613,11.668,100800.0
2005-11-01 15:35:00,17.36,17.37,17.35,17.35,45200.0,11.668,11.6748,11.6613,11.6613,45200.0
2005-11-01 15:40:00,17.35,17.36,17.34,17.36,115600.0,11.6613,11.668,11.6546,11.668,115600.0
2005-11-01 15:45:00,17.36,17.36,17.34,17.34,65200.0,11.668,11.668,11.6546,11.6546,65200.0
2005-11-01 15:50:00,17.35,17.36,17.34,17.35,68000.0,11.6613,11.668,11.6546,11.6613,68000.0
2005-11-01 15:55:00,17.35,17.36,17.34,17.36,119200.0,11.6613,11.668,11.6546,11.668,119200.0
2005-11-02 09:30:00,17.36,17.36,17.32,17.35,38400.0,11.668,11.668,11.6412,11.6613,38400.0
2005-11-02 09:35:00,17.35,17.49,17.35,17.49,55600.0,11.6613,11.7554,11.6613,11.7554,55600.0
2005-11-02 09:40:00,17.49,17.49,17.47,17.49,40400.0,11.7554,11.7554,11.742,11.7554,40400.0
2005-11-02 09:45:00,17.49,17.56,17.49,17.54,118400.0,11.7554,11.8025,11.7554,11.789,118400.0
2005-11-02 09:50:00,17.54,17.55,17.53,17.54,51200.0,11.789,11.7957,11.7823,11.789,51200.0
2005-11-02 09:55:00,17.54,17.59,17.53,17.53,58400.0,11.789,11.8226,11.7823,11.7823,58400.0
2005-11-02 10:00:00,17.53,17.56,17.53,17.56,72000.0,11.7823,11.8025,11.7823,11.8025,72000.0
2005-11-02 10:05:00,17.55,17.58,17.55,17.57,102400.0,11.7957,11.8159,11.7957,11.8092,102400.0
2005-11-02 10:10:00,17.57,17.57,17.54,17.56,60000.0,11.8092,11.8092,11.789,11.8025,60000.0
2005-11-02 10:15:00,17.56,17.58,17.55,17.57,204800.0,11.8025,11.8159,11.7957,11.8092,204800.0
2005-11-02 10:20:00,17.57,17.58,17.56,17.58,41600.0,11.8092,11.8159,11.8025,11.8159,41600.0
2005-11-02 10:25:00,17.58,17.58,17.55,17.56,53600.0,11.8159,11.8159,11.7957,11.8025,53600.0
2005-11-02 10:30:00,17.56,17.58,17.56,17.56,55200.0,11.8025,11.8159,11.8025,11.8025,55200.0
2005-11-02 10:35:00,17.56,17.56,17.53,17.55,34800.0,11.8025,11.8025,11.7823,11.7957,34800.0
2005-11-02 10:40:00,17.56,17.57,17.55,17.56,80400.0,11.8025,11.8092,11.7957,11.8025,80400.0
2005-11-02 10:45:00,17.56,17.57,17.53,17.54,159600.0,11.8025,11.8092,11.7823,11.789,159600.0
2005-11-02 10:50:00,17.54,17.54,17.52,17.52,71200.0,11.789,11.789,11.7756,11.7756,71200.0
2005-11-02 10:55:00,17.52,17.54,17.52,17.54,33200.0,11.7756,11.789,11.7756,11.789,33200.0
2005-11-02 11:00:00,17.54,17.56,17.53,17.53,46400.0,11.789,11.8025,11.7823,11.7823,46400.0
2005-11-02 11:05:00,17.54,17.56,17.54,17.55,46400.0,11.789,11.8025,11.789,11.7957,46400.0
2005-11-02 11:10:00,17.55,17.56,17.52,17.53,60000.0,11.7957,11.8025,11.7756,11.7823,60000.0
2005-11-02 11:15:00,17.53,17.56,17.53,17.55,49200.0,11.7823,11.8025,11.7823,11.7957,49200.0
2005-11-02 11:20:00,17.56,17.56,17.54,17.54,19200.0,11.8025,11.8025,11.789,11.789,19200.0
2005-11-02 11:25:00,17.55,17.55,17.52,17.52,18000.0,11.7957,11.7957,11.7756,11.7756,18000.0
2005-11-02 11:30:00,17.52,17.53,17.52,17.53,30400.0,11.7756,11.7823,11.7756,11.7823,30400.0
2005-11-02 11:35:00,17.53,17.53,17.52,17.52,34800.0,11.7823,11.7823,11.7756,11.7756,34800.0
2005-11-02 11:40:00,17.52,17.53,17.52,17.52,18400.0,11.7756,11.7823,11.7756,11.7756,18400.0
2005-11-02 11:45:00,17.52,17.52,17.51,17.52,30400.0,11.7756,11.7756,11.7689,11.7756,30400.0
2005-11-02 11:50:00,17.52,17.52,17.51,17.52,24000.0,11.7756,11.7756,11.7689,11.7756,24000.0
2005-11-02 11:55:00,17.52,17.54,17.52,17.53,57600.0,11.7756,11.789,11.7756,11.7823,57600.0
2005-11-02 12:00:00,17.53,17.53,17.52,17.53,17600.0,11.7823,11.7823,11.7756,11.7823,17600.0
2005-11-02 12:05:00,17.52,17.52,17.52,17.52,4800.0,11.7756,11.7756,11.7756,11.7756,4800.0
2005-11-02 12:10:00,17.52,17.52,17.52,17.52,18400.0,11.7756,11.7756,11.7756,11.7756,18400.0
2005-11-02 12:15:00,17.52,17.52,17.51,17.51,35600.0,11.7756,11.7756,11.7689,11.7689,35600.0
2005-11-02 12:20:00,17.51,17.52,17.51,17.52,38800.0,11.7689,11.7756,11.7689,11.7756,38800.0
2005-11-02 12:25:00,17.52,17.55,17.52,17.55,78400.0,11.7756,11.7957,11.7756,11.7957,78400.0
2005-11-02 12:30:00,17.55,17.56,17.55,17.56,81200.0,11.7957,11.8025,11.7957,11.8025,81200.0
2005-11-02 12:35:00,17.55,17.58,17.55,17.58,396000.0,11.7957,11.8159,11.7957,11.8159,396000.0
2005-11-02 12:40:00,17.56,17.58,17.56,17.57,154000.0,11.8025,11.8159,11.8025,11.8092,154000.0
2005-11-02 12:45:00,17.57,17.59,17.57,17.59,192000.0,11.8092,11.8226,11.8092,11.8226,192000.0
2005-11-02 12:50:00,17.58,17.59,17.58,17.58,108800.0,11.8159,11.8226,11.8159,11.8159,108800.0
2005-11-02 12:55:00,17.59,17.59,17.58,17.58,4400.0,11.8226,11.8226,11.8159,11.8159,4400.0
2005-11-02 13:00:00,17.58,17.59,17.55,17.57,35600.0,11.8159,11.8226,11.7957,11.8092,35600.0
2005-11-02 13:05:00,17.57,17.57,17.56,17.57,34000.0,11.8092,11.8092,11.8025,11.8092,34000.0
2005-11-02 13:10:00,17.57,17.57,17.55,17.57,35600.0,11.8092,11.8092,11.7957,11.8092,35600.0
2005-11-02 13:15:00,17.56,17.57,17.55,17.55,55200.0,11.8025,11.8092,11.7957,11.7957,55200.0
2005-11-02 13:20:00,17.55,17.58,17.55,17.55,43200.0,11.7957,11.8159,11.7957,11.7957,43200.0
2005-11-02 13:25:00,17.55,17.56,17.53,17.54,32400.0,11.7957,11.8025,11.7823,11.789,32400.0
2005-11-02 13:30:00,17.54,17.55,17.53,17.54,30000.0,11.789,11.7957,11.7823,11.789,30000.0
2005-11-02 13:35:00,17.54,17.55,17.53,17.53,21600.0,11.789,11.7957,11.7823,11.7823,21600.0
2005-11-02 13:40:00,17.53,17.55,17.53,17.55,48000.0,11.7823,11.7957,11.7823,11.7957,48000.0
2005-11-02 13:45:00,17.55,17.56,17.55,17.55,40000.0,11.7957,11.8025,11.7957,11.7957,40000.0
2005-11-02 13:50:00,17.55,17.57,17.55,17.57,110800.0,11.7957,11.8092,11.7957,11.8092,110800.0
2005-11-02 13:55:00,17.57,17.58,17.57,17.57,42400.0,11.8092,11.8159,11.8092,11.8092,42400.0
2005-11-02 14:00:00,17.58,17.62,17.57,17.61,67600.0,11.8159,11.8428,11.8092,11.8361,67600.0
2005-11-02 14:05:00,17.62,17.62,17.6,17.62,84400.0,11.8428,11.8428,11.8294,11.8428,84400.0
2005-11-02 14:10:00,17.62,17.63,17.61,17.61,193200.0,11.8428,11.8495,11.8361,11.8361,193200.0
2005-11-02 14:15:00,17.61,17.63,17.61,17.63,114800.0,11.8361,11.8495,11.8361,11.8495,114800.0
2005-11-02 14:20:00,17.62,17.62,17.61,17.62,35600.0,11.8428,11.8428,11.8361,11.8428,35600.0
2005-11-02 14:25:00,17.62,17.63,17.62,17.62,250000.0,11.8428,11.8495,11.8428,11.8428,250000.0
2005-11-02 14:30:00,17.62,17.62,17.6,17.6,41200.0,11.8428,11.8428,11.8294,11.8294,41200.0
2005-11-02 14:35:00,17.6,17.6,17.56,17.57,43600.0,11.8294,11.8294,11.8025,11.8092,43600.0
2005-11-02 14:40:00,17.57,17.57,17.55,17.55,123200.0,11.8092,11.8092,11.7957,11.7957,123200.0
2005-11-02 14:45:00,17.55,17.55,17.55,17.55,94400.0,11.7957,11.7957,11.7957,11.7957,94400.0
2005-11-02 14:50:00,17.55,17.55,17.54,17.54,37200.0,11.7957,11.7957,11.789,11.789,37200.0
2005-11-02 14:55:00,17.54,17.54,17.5,17.51,86000.0,11.789,11.789,11.7621,11.7689,86000.0
2005-11-02 15:00:00,17.51,17.54,17.51,17.52,95200.0,11.7689,11.789,11.7689,11.7756,95200.0
2005-11-02 15:05:00,17.52,17.53,17.51,17.51,46800.0,11.7756,11.7823,11.7689,11.7689,46800.0
2005-11-02 15:10:00,17.51,17.54,17.51,17.54,159200.0,11.7689,11.789,11.7689,11.789,159200.0
2005-11-02 15:15:00,17.54,17.55,17.53,17.53,73600.0,11.789,11.7957,11.7823,11.7823,73600.0
2005-11-02 15:20:00,17.53,17.55,17.53,17.54,72000.0,11.7823,11.7957,11.7823,11.789,72000.0
2005-11-02 15:25:00,17.54,17.57,17.54,17.57,64400.0,11.789,11.8092,11.789,11.8092,64400.0
2005-11-02 15:30:00,17.57,17.57,17.54,17.56,209200.0,11.8092,11.8092,11.789,11.8025,209200.0
2005-11-02 15:35:00,17.56,17.56,17.53,17.54,33200.0,11.8025,11.8025,11.7823,11.789,33200.0
2005-11-02 15:40:00,17.54,17.54,17.52,17.52,112400.0,11.789,11.789,11.7756,11.7756,112400.0
2005-11-02 15:45:00,17.52,17.6,17.52,17.59,223200.0,11.7756,11.8294,11.7756,11.8226,223200.0
2005-11-02 15:50:00,17.59,17.63,17.59,17.61,257200.0,11.8226,11.8495,11.8226,11.8361,257200.0
2005-11-02 15:55:00,17.61,17.62,17.6,17.6,228800.0,11.8361,11.8428,11.8294,11.8294,228800.0
2005-11-03 09:30:00,17.7,17.7,17.64,17.64,65200.0,11.8966,11.8966,11.8562,11.8562,65200.0
2005-11-03 09:35:00,17.65,17.71,17.64,17.7,20800.0,11.863,11.9033,11.8562,11.8966,20800.0
2005-11-03 09:40:00,17.69,17.72,17.69,17.71,29600.0,11.8898,11.91,11.8898,11.9033,29600.0
2005-11-03 09:45:00,17.71,17.72,17.7,17.7,39600.0,11.9033,11.91,11.8966,11.8966,39600.0
2005-11-03 09:50:00,17.7,17.75,17.7,17.74,65600.0,11.8966,11.9302,11.8966,11.9235,65600.0
2005-11-03 09:55:00,17.74,17.75,17.73,17.73,39600.0,11.9235,11.9302,11.9167,11.9167,39600.0
2005-11-03 10:00:00,17.72,17.75,17.71,17.75,132000.0,11.91,11.9302,11.9033,11.9302,132000.0
2005-11-03 10:05:00,17.74,17.75,17.72,17.72,57200.0,11.9235,11.9302,11.91,11.91,57200.0
2005-11-03 10:10:00,17.72,17.72,17.7,17.72,54800.0,11.91,11.91,11.8966,11.91,54800.0
2005-11-03 10:15:00,17.73,17.74,17.72,17.74,149200.0,11.9167,11.9235,11.91,11.9235,149200.0
2005-11-03 10:20:00,17.75,17.77,17.75,17.77,174000.0,11.9302,11.9436,11.9302,11.9436,174000.0
2005-11-03 10:25:00,17.77,17.78,17.76,17.77,68400.0,11.9436,11.9503,11.9369,11.9436,68400.0
2005-11-03 10:30:00,17.77,17.78,17.75,17.77,136000.0,11.9436,11.9503,11.9302,11.9436,136000.0
2005-11-03 10:35:00,17.77,17.81,17.75,17.78,118800.0,11.9436,11.9705,11.9302,11.9503,118800.0
2005-11-03 10:40:00,17.75,17.78,17.73,17.73,111200.0,11.9302,11.9503,11.9167,11.9167,111200.0
2005-11-03 10:45:00,17.74,17.75,17.71,17.72,96800.0,11.9235,11.9302,11.9033,11.91,96800.0
2005-11-03 10:50:00,17.72,17.75,17.71,17.73,49600.0,11.91,11.9302,11.9033,11.9167,49600.0
2005-11-03 10:55:00,17.74,17.75,17.73,17.75,58800.0,11.9235,11.9302,11.9167,11.9302,58800.0
2005-11-03 11:00:00,17.75,17.75,17.74,17.74,114400.0,11.9302,11.9302,11.9235,11.9235,114400.0
2005-11-03 11:05:00,17.75,17.78,17.74,17.78,106000.0,11.9302,11.9503,11.9235,11.9503,106000.0
2005-11-03 11:10:00,17.78,17.8,17.75,17.8,181600.0,11.9503,11.9638,11.9302,11.9638,181600.0
2005-11-03 11:15:00,17.8,17.8,17.78,17.78,82400.0,11.9638,11.9638,11.9503,11.9503,82400.0
2005-11-03 11:20:00,17.78,17.78,17.76,17.77,42000.0,11.9503,11.9503,11.9369,11.9436,42000.0
2005-11-03 11:25:00,17.76,17.77,17.75,17.77,64000.0,11.9369,11.9436,11.9302,11.9436,64000.0
2005-11-03 11:30:00,17.78,17.78,17.77,17.78,53600.0,11.9503,11.9503,11.9436,11.9503,53600.0
2005-11-03 11:35:00,17.78,17.81,17.76,17.81,188000.0,11.9503,11.9705,11.9369,11.9705,188000.0
2005-11-03 11:40:00,17.78,17.82,17.78,17.79,116000.0,11.9503,11.9772,11.9503,11.9571,116000.0
2005-11-03 11:45:00,17.79,17.79,17.77,17.78,108800.0,11.9571,11.9571,11.9436,11.9503,108800.0
2005-11-03 11:50:00,17.78,17.78,17.77,17.77,48800.0,11.9503,11.9503,11.9436,11.9436,48800.0
2005-11-03 11:55:00,17.77,17.77,17.73,17.75,144400.0,11.9436,11.9436,11.9167,11.9302,144400.0
2005-11-03 12:00:00,17.75,17.78,17.75,17.77,70400.0,11.9302,11.9503,11.9302,11.9436,70400.0
2005-11-03 12:05:00,17.77,17.78,17.77,17.78,87200.0,11.9436,11.9503,11.9436,11.9503,87200.0
2005-11-03 12:10:00,17.78,17.8,17.78,17.78,37200.0,11.9503,11.9638,11.9503,11.9503,37200.0
2005-11-03 12:15:00,17.78,17.79,17.78,17.79,33200.0,11.9503,11.9571,11.9503,11.9571,33200.0
2005-11-03 12:20:00,17.79,17.79,17.78,17.79,83200.0,11.9571,11.9571,11.9503,11.9571,83200.0
2005-11-03 12:25:00,17.8,17.8,17.79,17.79,117600.0,11.9638,11.9638,11.9571,11.9571,117600.0
2005-11-03 12:30:00,17.79,17.81,17.78,17.8,38800.0,11.9571,11.9705,11.9503,11.9638,38800.0
2005-11-03 12:35:00,17.8,17.81,17.79,17.81,23200.0,11.9638,11.9705,11.9571,11.9705,23200.0
2005-11-03 12:40:00,17.81,17.81,17.79,17.79,25200.0,11.9705,11.9705,11.9571,11.9571,25200.0
2005-11-03 12:45:00,17.8,17.8,17.79,17.8,5200.0,11.9638,11.9638,11.9571,11.9638,5200.0
2005-11-03 12:50:00,17.8,17.81,17.8,17.81,37600.0,11.9638,11.9705,11.9638,11.9705,37600.0
2005-11-03 12:55:00,17.81,17.83,17.81,17.83,100800.0,11.9705,11.9839,11.9705,11.9839,100800.0
2005-11-03 13:00:00,17.82,17.85,17.82,17.84,67600.0,11.9772,11.9974,11.9772,11.9907,67600.0
2005-11-03 13:05:00,17.84,17.84,17.81,17.82,36400.0,11.9907,11.9907,11.9705,11.9772,36400.0
2005-11-03 13:10:00,17.82,17.84,17.82,17.83,25600.0,11.9772,11.9907,11.9772,11.9839,25600.0
2005-11-03 13:15:00,17.83,17.84,17.83,17.84,23600.0,11.9839,11.9907,11.9839,11.9907,23600.0
2005-11-03 13:20:00,17.84,17.86,17.83,17.85,115600.0,11.9907,12.0041,11.9839,11.9974,115600.0
2005-11-03 13:25:00,17.85,17.85,17.82,17.82,57600.0,11.9974,11.9974,11.9772,11.9772,57600.0
2005-11-03 13:30:00,17.82,17.84,17.81,17.81,46800.0,11.9772,11.9907,11.9705,11.9705,46800.0
2005-11-03 13:35:00,17.81,17.81,17.78,17.79,28400.0,11.9705,11.9705,11.9503,11.9571,28400.0
2005-11-03 13:40:00,17.8,17.82,17.79,17.82,47600.0,11.9638,11.9772,11.9571,11.9772,47600.0
2005-11-03 13:45:00,17.81,17.83,17.8,17.83,37200.0,11.9705,11.9839,11.9638,11.9839,37200.0
2005-11-03 13:50:00,17.83,17.83,17.82,17.83,29200.0,11.9839,11.9839,11.9772,11.9839,29200.0
2005-11-03 13:55:00,17.83,17.83,17.81,17.81,58800.0,11.9839,11.9839,11.9705,11.9705,58800.0
2005-11-03 14:00:00,17.81,17.81,17.81,17.81,88400.0,11.9705,11.9705,11.9705,11.9705,88400.0
2005-11-03 14:05:00,17.82,17.83,17.82,17.83,39600.0,11.9772,11.9839,11.9772,11.9839,39600.0
2005-11-03 14:10:00,17.83,17.83,17.8,17.8,26400.0,11.9839,11.9839,11.9638,11.9638,26400.0
2005-11-03 14:15:00,17.81,17.81,17.8,17.81,14400.0,11.9705,11.9705,11.9638,11.9705,14400.0
2005-11-03 14:20:00,17.81,17.81,17.79,17.8,40000.0,11.9705,11.9705,11.9571,11.9638,40000.0
2005-11-03 14:25:00,17.8,17.8,17.78,17.79,46000.0,11.9638,11.9638,11.9503,11.9571,46000.0
2005-11-03 14:30:00,17.78,17.79,17.78,17.78,23200.0,11.9503,11.9571,11.9503,11.9503,23200.0
2005-11-03 14:35:00,17.78,17.79,17.76,17.77,55200.0,11.9503,11.9571,11.9369,11.9436,55200.0
2005-11-03 14:40:00,17.76,17.77,17.75,17.77,38400.0,11.9369,11.9436,11.9302,11.9436,38400.0
2005-11-03 14:45:00,17.77,17.77,17.75,17.75,38400.0,11.9436,11.9436,11.9302,11.9302,38400.0
2005-11-03 14:50:00,17.75,17.76,17.75,17.76,29600.0,11.9302,11.9369,11.9302,11.9369,29600.0
2005-11-03 14:55:00,17.76,17.77,17.75,17.77,92400.0,11.9369,11.9436,11.9302,11.9436,92400.0
2005-11-03 15:00:00,17.77,17.77,17.75,17.75,41600.0,11.9436,11.9436,11.9302,11.9302,41600.0
2005-11-03 15:05:00,17.76,17.76,17.75,17.76,43200.0,11.9369,11.9369,11.9302,11.9369,43200.0
2005-11-03 15:10:00,17.77,17.77,17.75,17.76,39600.0,11.9436,11.9436,11.9302,11.9369,39600.0
2005-11-03 15:15:00,17.76,17.76,17.73,17.74,34400.0,11.9369,11.9369,11.9167,11.9235,34400.0
2005-11-03 15:20:00,17.74,17.75,17.74,17.74,42800.0,11.9235,11.9302,11.9235,11.9235,42800.0
2005-11-03 15:25:00,17.74,17.79,17.74,17.79,56800.0,11.9235,11.9571,11.9235,11.9571,56800.0
2005-11-03 15:30:00,17.79,17.79,17.75,17.75,46800.0,11.9571,11.9571,11.9302,11.9302,46800.0
2005-11-03 15:35:00,17.75,17.76,17.75,17.76,52400.0,11.9302,11.9369,11.9302,11.9369,52400.0
2005-11-03 15:40:00,17.75,17.76,17.75,17.75,96000.0,11.9302,11.9369,11.9302,11.9302,96000.0
2005-11-03 15:45:00,17.75,17.78,17.75,17.78,110400.0,11.9302,11.9503,11.9302,11.9503,110400.0
2005-11-03 15:50:00,17.78,17.78,17.75,17.75,115200.0,11.9503,11.9503,11.9302,11.9302,115200.0
2005-11-03 15:55:00,17.75,17.76,17.74,17.75,236800.0,11.9302,11.9369,11.9235,11.9302,236800.0
2005-11-04 09:30:00,17.71,17.72,17.63,17.63,226400.0,11.9033,11.91,11.8495,11.8495,226400.0
2005-11-04 09:35:00,17.64,17.64,17.6,17.63,346000.0,11.8562,11.8562,11.8294,11.8495,346000.0
2005-11-04 09:40:00,17.63,17.63,17.58,17.59,100800.0,11.8495,11.8495,11.8159,11.8226,100800.0
2005-11-04 09:45:00,17.59,17.64,17.58,17.64,95600.0,11.8226,11.8562,11.8159,11.8562,95600.0
2005-11-04 09:50:00,17.64,17.67,17.6,17.61,67600.0,11.8562,11.8764,11.8294,11.8361,67600.0
2005-11-04 09:55:00,17.6,17.6,17.58,17.59,136400.0,11.8294,11.8294,11.8159,11.8226,136400.0
2005-11-04 10:00:00,17.6,17.61,17.59,17.6,34000.0,11.8294,11.8361,11.8226,11.8294,34000.0
2005-11-04 10:05:00,17.6,17.61,17.6,17.61,53600.0,11.8294,11.8361,11.8294,11.8361,53600.0
2005-11-04 10:10:00,17.61,17.64,17.61,17.64,119600.0,11.8361,11.8562,11.8361,11.8562,119600.0
2005-11-04 10:15:00,17.64,17.65,17.64,17.64,33600.0,11.8562,11.863,11.8562,11.8562,33600.0
2005-11-04 10:20:00,17.65,17.68,17.64,17.65,84000.0,11.863,11.8831,11.8562,11.863,84000.0
2005-11-04 10:25:00,17.65,17.65,17.64,17.64,42000.0,11.863,11.863,11.8562,11.8562,42000.0
2005-11-04 10:30:00,17.64,17.64,17.62,17.63,52000.0,11.8562,11.8562,11.8428,11.8495,52000.0
2005-11-04 10:35:00,17.62,17.63,17.61,17.62,40800.0,11.8428,11.8495,11.8361,11.8428,40800.0
2005-11-04 10:40:00,17.62,17.63,17.62,17.63,32400.0,11.8428,11.8495,11.8428,11.8495,32400.0
2005-11-04 10:45:00,17.63,17.66,17.63,17.64,96400.0,11.8495,11.8697,11.8495,11.8562,96400.0
2005-11-04 10:50:00,17.64,17.67,17.63,17.67,59600.0,11.8562,11.8764,11.8495,11.8764,59600.0
2005-11-04 10:55:00,17.67,17.68,17.66,17.67,37200.0,11.8764,11.8831,11.8697,11.8764,37200.0
2005-11-04 11:00:00,17.67,17.67,17.61,17.61,144000.0,11.8764,11.8764,11.8361,11.8361,144000.0
2005-11-04 11:05:00,17.61,17.61,17.6,17.6,33200.0,11.8361,11.8361,11.8294,11.8294,33200.0
2005-11-04 11:10:00,17.6,17.6,17.6,17.6,35600.0,11.8294,11.8294,11.8294,11.8294,35600.0
2005-11-04 11:15:00,17.6,17.6,17.59,17.59,30400.0,11.8294,11.8294,11.8226,11.8226,30400.0
2005-11-04 11:20:00,17.59,17.59,17.58,17.58,23200.0,11.8226,11.8226,11.8159,11.8159,23200.0
2005-11-04 11:25:00,17.58,17.59,17.58,17.58,20000.0,11.8159,11.8226,11.8159,11.8159,20000.0
2005-11-04 11:30:00,17.58,17.59,17.57,17.57,128400.0,11.8159,11.8226,11.8092,11.8092,128400.0
2005-11-04 11:35:00,17.57,17.57,17.54,17.54,58800.0,11.8092,11.8092,11.789,11.789,58800.0
2005-11-04 11:40:00,17.53,17.53,17.5,17.5,22800.0,11.7823,11.7823,11.7621,11.7621,22800.0
2005-11-04 11:45:00,17.5,17.54,17.49,17.53,68800.0,11.7621,11.789,11.7554,11.7823,68800.0
2005-11-04 11:50:00,17.53,17.54,17.53,17.53,39200.0,11.7823,11.789,11.7823,11.7823,39200.0
2005-11-04 11:55:00,17.53,17.55,17.53,17.55,18800.0,11.7823,11.7957,11.7823,11.7957,18800.0
2005-11-04 12:00:00,17.55,17.55,17.53,17.54,20800.0,11.7957,11.7957,11.7823,11.789,20800.0
2005-11-04 12:05:00,17.54,17.54,17.51,17.51,58400.0,11.789,11.789,11.7689,11.7689,58400.0
2005-11-04 12:10:00,17.51,17.55,17.51,17.54,113200.0,11.7689,11.7957,11.7689,11.789,113200.0
2005-11-04 12:15:00,17.55,17.56,17.55,17.55,17600.0,11.7957,11.8025,11.7957,11.7957,17600.0
2005-11-04 12:20:00,17.55,17.56,17.55,17.55,33600.0,11.7957,11.8025,11.7957,11.7957,33600.0
2005-11-04 12:25:00,17.55,17.56,17.55,17.55,16800.0,11.7957,11.8025,11.7957,11.7957,16800.0
2005-11-04 12:30:00,17.55,17.56,17.54,17.56,39200.0,11.7957,11.8025,11.789,11.8025,39200.0
2005-11-04 12:35:00,17.57,17.59,17.57,17.59,21600.0,11.8092,11.8226,11.8092,11.8226,21600.0
2005-11-04 12:40:00,17.59,17.6,17.59,17.6,11200.0,11.8226,11.8294,11.8226,11.8294,11200.0
2005-11-04 12:45:00,17.6,17.6,17.56,17.56,21200.0,11.8294,11.8294,11.8025,11.8025,21200.0
2005-11-04 12:50:00,17.56,17.57,17.55,17.56,26800.0,11.8025,11.8092,11.7957,11.8025,26800.0
2005-11-04 12:55:00,17.56,17.56,17.55,17.56,9600.0,11.8025,11.8025,11.7957,11.8025,9600.0
2005-11-04 13:00:00,17.56,17.56,17.54,17.54,24000.0,11.8025,11.8025,11.789,11.789,24000.0
2005-11-04 13:05:00,17.54,17.54,17.53,17.53,40800.0,11.789,11.789,11.7823,11.7823,40800.0
2005-11-04 13:10:00,17.53,17.53,17.47,17.47,42400.0,11.7823,11.7823,11.742,11.742,42400.0
2005-11-04 13:15:00,17.48,17.51,17.48,17.5,30000.0,11.7487,11.7689,11.7487,11.7621,30000.0
2005-11-04 13:20:00,17.5,17.5,17.48,17.49,59200.0,11.7621,11.7621,11.7487,11.7554,59200.0
2005-11-04 13:25:00,17.5,17.5,17.49,17.49,37600.0,11.7621,11.7621,11.7554,11.7554,37600.0
2005-11-04 13:30:00,17.49,17.5,17.48,17.49,26400.0,11.7554,11.7621,11.7487,11.7554,26400.0
2005-11-04 13:35:00,17.49,17.49,17.47,17.48,20000.0,11.7554,11.7554,11.742,11.7487,20000.0
2005-11-04 13:40:00,17.48,17.48,17.45,17.46,20000.0,11.7487,11.7487,11.7285,11.7353,20000.0
2005-11-04 13:45:00,17.46,17.47,17.46,17.47,20800.0,11.7353,11.742,11.7353,11.742,20800.0
2005-11-04 13:50:00,17.47,17.47,17.46,17.47,9600.0,11.742,11.742,11.7353,11.742,9600.0
2005-11-04 13:55:00,17.48,17.48,17.46,17.46,30000.0,11.7487,11.7487,11.7353,11.7353,30000.0
2005-11-04 14:00:00,17.46,17.47,17.44,17.45,25200.0,11.7353,11.742,11.7218,11.7285,25200.0
2005-11-04 14:05:00,17.46,17.5,17.46,17.5,44800.0,11.7353,11.7621,11.7353,11.7621,44800.0
2005-11-04 14:10:00,17.5,17.5,17.48,17.48,26400.0,11.7621,11.7621,11.7487,11.7487,26400.0
2005-11-04 14:15:00,17.48,17.5,17.48,17.48,33600.0,11.7487,11.7621,11.7487,11.7487,33600.0
2005-11-04 14:20:00,17.49,17.5,17.48,17.5,54400.0,11.7554,11.7621,11.7487,11.7621,54400.0
2005-11-04 14:25:00,17.49,17.5,17.49,17.5,62400.0,11.7554,11.7621,11.7554,11.7621,62400.0
2005-11-04 14:30:00,17.49,17.5,17.47,17.47,32000.0,11.7554,11.7621,11.742,11.742,32000.0
2005-11-04 14:35:00,17.47,17.49,17.47,17.48,60800.0,11.742,11.7554,11.742,11.7487,60800.0
2005-11-04 14:40:00,17.47,17.47,17.45,17.45,32000.0,11.742,11.742,11.7285,11.7285,32000.0
2005-11-04 14:45:00,17.45,17.45,17.42,17.43,72800.0,11.7285,11.7285,11.7084,11.7151,72800.0
2005-11-04 14:50:00,17.42,17.44,17.42,17.44,103600.0,11.7084,11.7218,11.7084,11.7218,103600.0
2005-11-04 14:55:00,17.44,17.44,17.41,17.43,109600.0,11.7218,11.7218,11.7016,11.7151,109600.0
2005-11-04 15:00:00,17.43,17.43,17.41,17.42,58400.0,11.7151,11.7151,11.7016,11.7084,58400.0
2005-11-04 15:05:00,17.42,17.42,17.4,17.41,58400.0,11.7084,11.7084,11.6949,11.7016,58400.0
2005-11-04 15:10:00,17.41,17.41,17.41,17.41,84800.0,11.7016,11.7016,11.7016,11.7016,84800.0
2005-11-04 15:15:00,17.41,17.41,17.39,17.39,122400.0,11.7016,11.7016,11.6882,11.6882,122400.0
2005-11-04 15:20:00,17.39,17.39,17.37,17.38,100000.0,11.6882,11.6882,11.6748,11.6815,100000.0
2005-11-04 15:25:00,17.38,17.39,17.37,17.39,108400.0,11.6815,11.6882,11.6748,11.6882,108400.0
2005-11-04 15:30:00,17.39,17.4,17.38,17.4,78000.0,11.6882,11.6949,11.6815,11.6949,78000.0
2005-11-04 15:35:00,17.4,17.42,17.4,17.41,80400.0,11.6949,11.7084,11.6949,11.7016,80400.0
2005-11-04 15:40:00,17.41,17.5,17.41,17.49,113200.0,11.7016,11.7621,11.7016,11.7554,113200.0
2005-11-04 15:45:00,17.49,17.5,17.49,17.5,124000.0,11.7554,11.7621,11.7554,11.7621,124000.0
2005-11-04 15:50:00,17.5,17.5,17.49,17.5,148000.0,11.7621,11.7621,11.7554,11.7621,148000.0
2005-11-04 15:55:00,17.5,17.5,17.47,17.49,126400.0,11.7621,11.7621,11.742,11.7554,126400.0
2005-11-07 09:30:00,17.59,17.65,17.58,17.63,73200.0,11.8226,11.863,11.8159,11.8495,73200.0
2005-11-07 09:35:00,17.63,17.73,17.63,17.71,58000.0,11.8495,11.9167,11.8495,11.9033,58000.0
2005-11-07 09:40:00,17.7,17.7,17.65,17.65,78800.0,11.8966,11.8966,11.863,11.863,78800.0
2005-11-07 09:45:00,17.63,17.63,17.54,17.58,124400.0,11.8495,11.8495,11.789,11.8159,124400.0
2005-11-07 09:50:00,17.58,17.58,17.56,17.58,34400.0,11.8159,11.8159,11.8025,11.8159,34400.0
2005-11-07 09:55:00,17.57,17.57,17.55,17.55,13200.0,11.8092,11.8092,11.7957,11.7957,13200.0
2005-11-07 10:00:00,17.56,17.56,17.52,17.52,24400.0,11.8025,11.8025,11.7756,11.7756,24400.0
2005-11-07 10:05:00,17.52,17.56,17.51,17.53,87200.0,11.7756,11.8025,11.7689,11.7823,87200.0
2005-11-07 10:10:00,17.53,17.54,17.51,17.51,24400.0,11.7823,11.789,11.7689,11.7689,24400.0
2005-11-07 10:15:00,17.51,17.53,17.5,17.53,109200.0,11.7689,11.7823,11.7621,11.7823,109200.0
2005-11-07 10:20:00,17.53,17.53,17.51,17.52,71200.0,11.7823,11.7823,11.7689,11.7756,71200.0
2005-11-07 10:25:00,17.52,17.56,17.52,17.54,111600.0,11.7756,11.8025,11.7756,11.789,111600.0
2005-11-07 10:30:00,17.55,17.58,17.55,17.58,44000.0,11.7957,11.8159,11.7957,11.8159,44000.0
2005-11-07 10:35:00,17.58,17.61,17.58,17.59,79600.0,11.8159,11.8361,11.8159,11.8226,79600.0
2005-11-07 10:40:00,17.59,17.6,17.58,17.58,39200.0,11.8226,11.8294,11.8159,11.8159,39200.0
2005-11-07 10:45:00,17.58,17.6,17.58,17.59,38800.0,11.8159,11.8294,11.8159,11.8226,38800.0
2005-11-07 10:50:00,17.59,17.63,17.59,17.63,71600.0,11.8226,11.8495,11.8226,11.8495,71600.0
2005-11-07 10:55:00,17.63,17.66,17.63,17.66,19200.0,11.8495,11.8697,11.8495,11.8697,19200.0
2005-11-07 11:00:00,17.66,17.69,17.63,17.63,71200.0,11.8697,11.8898,11.8495,11.8495,71200.0
2005-11-07 11:05:00,17.63,17.64,17.61,17.61,53600.0,11.8495,11.8562,11.8361,11.8361,53600.0
2005-11-07 11:10:00,17.61,17.61,17.56,17.58,37200.0,11.8361,11.8361,11.8025,11.8159,37200.0
2005-11-07 11:15:00,17.58,17.59,17.57,17.58,26400.0,11.8159,11.8226,11.8092,11.8159,26400.0
2005-11-07 11:20:00,17.59,17.6,17.56,17.58,50800.0,11.8226,11.8294,11.8025,11.8159,50800.0
2005-11-07 11:25:00,17.59,17.59,17.58,17.59,19600.0,11.8226,11.8226,11.8159,11.8226,19600.0
2005-11-07 11:30:00,17.59,17.59,17.59,17.59,87200.0,11.8226,11.8226,11.8226,11.8226,87200.0
2005-11-07 11:35:00,17.59,17.59,17.58,17.59,87600.0,11.8226,11.8226,11.8159,11.8226,87600.0
2005-11-07 11:40:00,17.59,17.59,17.58,17.59,36400.0,11.8226,11.8226,11.8159,11.8226,36400.0
2005-11-07 11:45:00,17.59,17.59,17.58,17.59,34800.0,11.8226,11.8226,11.8159,11.8226,34800.0
2005-11-07 11:50:00,17.58,17.59,17.58,17.58,23600.0,11.8159,11.8226,11.8159,11.8159,23600.0
2005-11-07 11:55:00,17.58,17.58,17.58,17.58,33600.0,11.8159,11.8159,11.8159,11.8159,33600.0
2005-11-07 12:00:00,17.58,17.58,17.58,17.58,92000.0,11.8159,11.8159,11.8159,11.8159,92000.0
2005-11-07 12:05:00,17.58,17.58,17.56,17.56,142000.0,11.8159,11.8159,11.8025,11.8025,142000.0
2005-11-07 12:10:00,17.56,17.58,17.56,17.58,79600.0,11.8025,11.8159,11.8025,11.8159,79600.0
2005-11-07 12:15:00,17.58,17.58,17.57,17.57,22800.0,11.8159,11.8159,11.8092,11.8092,22800.0
2005-11-07 12:20:00,17.57,17.58,17.56,17.56,171200.0,11.8092,11.8159,11.8025,11.8025,171200.0
2005-11-07 12:25:00,17.56,17.56,17.56,17.56,9600.0,11.8025,11.8025,11.8025,11.8025,9600.0
2005-11-07 12:30:00,17.56,17.57,17.56,17.57,50800.0,11.8025,11.8092,11.8025,11.8092,50800.0
2005-11-07 12:35:00,17.57,17.57,17.57,17.57,24000.0,11.8092,11.8092,11.8092,11.8092,24000.0
2005-11-07 12:40:00,17.57,17.57,17.56,17.56,42800.0,11.8092,11.8092,11.8025,11.8025,42800.0
2005-11-07 12:45:00,17.56,17.59,17.56,17.58,39600.0,11.8025,11.8226,11.8025,11.8159,39600.0
2005-11-07 12:50:00,17.57,17.58,17.57,17.57,16400.0,11.8092,11.8159,11.8092,11.8092,16400.0
2005-11-07 12:55:00,17.57,17.59,17.57,17.59,58400.0,11.8092,11.8226,11.8092,11.8226,58400.0
2005-11-07 13:00:00,17.6,17.6,17.59,17.59,38000.0,11.8294,11.8294,11.8226,11.8226,38000.0
2005-11-07 13:05:00,17.59,17.6,17.59,17.59,36400.0,11.8226,11.8294,11.8226,11.8226,36400.0
2005-11-07 13:10:00,17.61,17.62,17.6,17.6,45200.0,11.8361,11.8428,11.8294,11.8294,45200.0
2005-11-07 13:15:00,17.6,17.61,17.6,17.61,33200.0,11.8294,11.8361,11.8294,11.8361,33200.0
2005-11-07 13:20:00,17.61,17.63,17.61,17.63,20400.0,11.8361,11.8495,11.8361,11.8495,20400.0
2005-11-07 13:25:00,17.63,17.63,17.61,17.62,80400.0,11.8495,11.8495,11.8361,11.8428,80400.0
2005-11-07 13:30:00,17.62,17.63,17.62,17.63,46000.0,11.8428,11.8495,11.8428,11.8495,46000.0
2005-11-07 13:35:00,17.63,17.63,17.62,17.63,65200.0,11.8495,11.8495,11.8428,11.8495,65200.0
2005-11-07 13:40:00,17.63,17.65,17.63,17.63,44800.0,11.8495,11.863,11.8495,11.8495,44800.0
2005-11-07 13:45:00,17.63,17.63,17.61,17.61,24000.0,11.8495,11.8495,11.8361,11.8361,24000.0
2005-11-07 13:50:00,17.61,17.63,17.6,17.63,29600.0,11.8361,11.8495,11.8294,11.8495,29600.0
2005-11-07 13:55:00,17.62,17.62,17.58,17.58,15600.0,11.8428,11.8428,11.8159,11.8159,15600.0
2005-11-07 14:00:00,17.58,17.59,17.58,17.59,52000.0,11.8159,11.8226,11.8159,11.8226,52000.0
2005-11-07 14:05:00,17.6,17.64,17.59,17.63,55600.0,11.8294,11.8562,11.8226,11.8495,55600.0
2005-11-07 14:10:00,17.62,17.64,17.62,17.63,117200.0,11.8428,11.8562,11.8428,11.8495,117200.0
2005-11-07 14:15:00,17.64,17.67,17.64,17.67,69600.0,11.8562,11.8764,11.8562,11.8764,69600.0
2005-11-07 14:20:00,17.67,17.67,17.64,17.64,30000.0,11.8764,11.8764,11.8562,11.8562,30000.0
2005-11-07 14:25:00,17.65,17.67,17.65,17.67,38400.0,11.863,11.8764,11.863,11.8764,38400.0
2005-11-07 14:30:00,17.68,17.68,17.65,17.67,57200.0,11.8831,11.8831,11.863,11.8764,57200.0
2005-11-07 14:35:00,17.67,17.67,17.66,17.67,22400.0,11.8764,11.8764,11.8697,11.8764,22400.0
2005-11-07 14:40:00,17.66,17.67,17.66,17.67,35600.0,11.8697,11.8764,11.8697,11.8764,35600.0
2005-11-07 14:45:00,17.67,17.68,17.67,17.67,10800.0,11.8764,11.8831,11.8764,11.8764,10800.0
2005-11-07 14:50:00,17.67,17.67,17.65,17.66,41200.0,11.8764,11.8764,11.863,11.8697,41200.0
2005-11-07 14:55:00,17.66,17.66,17.64,17.66,29600.0,11.8697,11.8697,11.8562,11.8697,29600.0
2005-11-07 15:00:00,17.67,17.67,17.64,17.65,36000.0,11.8764,11.8764,11.8562,11.863,36000.0
2005-11-07 15:05:00,17.65,17.67,17.65,17.66,40400.0,11.863,11.8764,11.863,11.8697,40400.0
2005-11-07 15:10:00,17.65,17.66,17.63,17.64,43200.0,11.863,11.8697,11.8495,11.8562,43200.0
2005-11-07 15:15:00,17.64,17.68,17.64,17.65,130000.0,11.8562,11.8831,11.8562,11.863,130000.0
2005-11-07 15:20:00,17.64,17.65,17.63,17.65,43600.0,11.8562,11.863,11.8495,11.863,43600.0
2005-11-07 15:25:00,17.66,17.66,17.63,17.65,32400.0,11.8697,11.8697,11.8495,11.863,32400.0
2005-11-07 15:30:00,17.65,17.66,17.62,17.64,42800.0,11.863,11.8697,11.8428,11.8562,42800.0
2005-11-07 15:35:00,17.64,17.65,17.61,17.61,31600.0,11.8562,11.863,11.8361,11.8361,31600.0
2005-11-07 15:40:00,17.61,17.62,17.61,17.61,76000.0,11.8361,11.8428,11.8361,11.8361,76000.0
2005-11-07 15:45:00,17.61,17.63,17.61,17.63,106800.0,11.8361,11.8495,11.8361,11.8495,106800.0
2005-11-07 15:50:00,17.63,17.67,17.63,17.67,82800.0,11.8495,11.8764,11.8495,11.8764,82800.0
2005-11-07 15:55:00,17.67,17.68,17.65,17.68,103600.0,11.8764,11.8831,11.863,11.8831,103600.0
2005-11-08 09:30:00,17.53,17.53,17.38,17.38,118000.0,11.7823,11.7823,11.6815,11.6815,118000.0
2005-11-08 09:35:00,17.38,17.5,17.38,17.5,88800.0,11.6815,11.7621,11.6815,11.7621,88800.0
2005-11-08 09:40:00,17.47,17.53,17.47,17.49,42400.0,11.742,11.7823,11.742,11.7554,42400.0
2005-11-08 09:45:00,17.5,17.51,17.48,17.49,20800.0,11.7621,11.7689,11.7487,11.7554,20800.0
2005-11-08 09:50:00,17.47,17.48,17.45,17.47,58800.0,11.742,11.7487,11.7285,11.742,58800.0
2005-11-08 09:55:00,17.46,17.48,17.46,17.47,48000.0,11.7353,11.7487,11.7353,11.742,48000.0
2005-11-08 10:00:00,17.48,17.49,17.47,17.49,60800.0,11.7487,11.7554,11.742,11.7554,60800.0
2005-11-08 10:05:00,17.49,17.53,17.49,17.52,58800.0,11.7554,11.7823,11.7554,11.7756,58800.0
2005-11-08 10:10:00,17.52,17.52,17.49,17.51,35600.0,11.7756,11.7756,11.7554,11.7689,35600.0
2005-11-08 10:15:00,17.51,17.52,17.5,17.5,31600.0,11.7689,11.7756,11.7621,11.7621,31600.0
2005-11-08 10:20:00,17.5,17.5,17.5,17.5,16000.0,11.7621,11.7621,11.7621,11.7621,16000.0
2005-11-08 10:25:00,17.5,17.5,17.5,17.5,32000.0,11.7621,11.7621,11.7621,11.7621,32000.0
2005-11-08 10:30:00,17.5,17.56,17.5,17.56,28400.0,11.7621,11.8025,11.7621,11.8025,28400.0
2005-11-08 10:35:00,17.56,17.56,17.55,17.56,28000.0,11.8025,11.8025,11.7957,11.8025,28000.0
2005-11-08 10:40:00,17.56,17.58,17.55,17.57,29200.0,11.8025,11.8159,11.7957,11.8092,29200.0
2005-11-08 10:45:00,17.57,17.57,17.55,17.56,22400.0,11.8092,11.8092,11.7957,11.8025,22400.0
2005-11-08 10:50:00,17.56,17.59,17.56,17.59,24800.0,11.8025,11.8226,11.8025,11.8226,24800.0
2005-11-08 10:55:00,17.59,17.6,17.59,17.6,19200.0,11.8226,11.8294,11.8226,11.8294,19200.0
2005-11-08 11:00:00,17.59,17.6,17.57,17.57,50800.0,11.8226,11.8294,11.8092,11.8092,50800.0
2005-11-08 11:05:00,17.57,17.57,17.53,17.54,30000.0,11.8092,11.8092,11.7823,11.789,30000.0
2005-11-08 11:10:00,17.55,17.56,17.52,17.53,31600.0,11.7957,11.8025,11.7756,11.7823,31600.0
2005-11-08 11:15:00,17.53,17.56,17.53,17.56,12400.0,11.7823,11.8025,11.7823,11.8025,12400.0
2005-11-08 11:20:00,17.56,17.6,17.55,17.6,29200.0,11.8025,11.8294,11.7957,11.8294,29200.0
2005-11-08 11:25:00,17.6,17.6,17.57,17.57,22000.0,11.8294,11.8294,11.8092,11.8092,22000.0
2005-11-08 11:30:00,17.57,17.57,17.54,17.54,18800.0,11.8092,11.8092,11.789,11.789,18800.0
2005-11-08 11:35:00,17.54,17.54,17.53,17.54,15200.0,11.789,11.789,11.7823,11.789,15200.0
2005-11-08 11:40:00,17.54,17.57,17.53,17.57,21200.0,11.789,11.8092,11.7823,11.8092,21200.0
2005-11-08 11:45:00,17.57,17.6,17.57,17.6,20000.0,11.8092,11.8294,11.8092,11.8294,20000.0
2005-11-08 11:50:00,17.6,17.65,17.6,17.62,27600.0,11.8294,11.863,11.8294,11.8428,27600.0
2005-11-08 11:55:00,17.62,17.64,17.62,17.64,8400.0,11.8428,11.8562,11.8428,11.8562,8400.0
2005-11-08 12:00:00,17.63,17.63,17.62,17.63,11200.0,11.8495,11.8495,11.8428,11.8495,11200.0
2005-11-08 12:05:00,17.64,17.64,17.63,17.63,13200.0,11.8562,11.8562,11.8495,11.8495,13200.0
2005-11-08 12:10:00,17.63,17.63,17.61,17.61,13200.0,11.8495,11.8495,11.8361,11.8361,13200.0
2005-11-08 12:15:00,17.61,17.61,17.6,17.6,11600.0,11.8361,11.8361,11.8294,11.8294,11600.0
2005-11-08 12:20:00,17.59,17.59,17.58,17.58,8800.0,11.8226,11.8226,11.8159,11.8159,8800.0
2005-11-08 12:25:00,17.58,17.6,17.58,17.59,21200.0,11.8159,11.8294,11.8159,11.8226,21200.0
2005-11-08 12:30:00,17.59,17.6,17.59,17.6,8400.0,11.8226,11.8294,11.8226,11.8294,8400.0
2005-11-08 12:35:00,17.6,17.61,17.59,17.6,15200.0,11.8294,11.8361,11.8226,11.8294,15200.0
2005-11-08 12:40:00,17.59,17.61,17.59,17.6,12000.0,11.8226,11.8361,11.8226,11.8294,12000.0
2005-11-08 12:45:00,17.6,17.6,17.6,17.6,6400.0,11.8294,11.8294,11.8294,11.8294,6400.0
2005-11-08 12:50:00,17.6,17.6,17.58,17.59,15600.0,11.8294,11.8294,11.8159,11.8226,15600.0
2005-11-08 12:55:00,17.59,17.6,17.58,17.59,19200.0,11.8226,11.8294,11.8159,11.8226,19200.0
2005-11-08 13:00:00,17.59,17.59,17.58,17.59,8800.0,11.8226,11.8226,11.8159,11.8226,8800.0
2005-11-08 13:05:00,17.58,17.58,17.56,17.56,21600.0,11.8159,11.8159,11.8025,11.8025,21600.0
2005-11-08 13:10:00,17.56,17.56,17.55,17.55,6400.0,11.8025,11.8025,11.7957,11.7957,6400.0
2005-11-08 13:15:00,17.55,17.55,17.53,17.54,16400.0,11.7957,11.7957,11.7823,11.789,16400.0
2005-11-08 13:20:00,17.55,17.57,17.54,17.55,26000.0,11.7957,11.8092,11.789,11.7957,26000.0
2005-11-08 13:25:00,17.55,17.59,17.55,17.58,30400.0,11.7957,11.8226,11.7957,11.8159,30400.0
2005-11-08 13:30:00,17.59,17.59,17.56,17.56,17200.0,11.8226,11.8226,11.8025,11.8025,17200.0
2005-11-08 13:35:00,17.57,17.57,17.56,17.56,23200.0,11.8092,11.8092,11.8025,11.8025,23200.0
2005-11-08 13:40:00,17.56,17.58,17.56,17.56,12000.0,11.8025,11.8159,11.8025,11.8025,12000.0
2005-11-08 13:45:00,17.57,17.58,17.56,17.57,16000.0,11.8092,11.8159,11.8025,11.8092,16000.0
2005-11-08 13:50:00,17.57,17.57,17.55,17.55,12400.0,11.8092,11.8092,11.7957,11.7957,12400.0
2005-11-08 13:55:00,17.55,17.57,17.55,17.55,12800.0,11.7957,11.8092,11.7957,11.7957,12800.0
2005-11-08 14:00:00,17.55,17.57,17.55,17.57,12800.0,11.7957,11.8092,11.7957,11.8092,12800.0
2005-11-08 14:05:00,17.57,17.58,17.56,17.57,24800.0,11.8092,11.8159,11.8025,11.8092,24800.0
2005-11-08 14:10:00,17.57,17.57,17.56,17.57,18400.0,11.8092,11.8092,11.8025,11.8092,18400.0
2005-11-08 14:15:00,17.57,17.57,17.55,17.56,19200.0,11.8092,11.8092,11.7957,11.8025,19200.0
2005-11-08 14:20:00,17.56,17.57,17.56,17.56,18800.0,11.8025,11.8092,11.8025,11.8025,18800.0
2005-11-08 14:25:00,17.56,17.56,17.55,17.56,37600.0,11.8025,11.8025,11.7957,11.8025,37600.0
2005-11-08 14:30:00,17.56,17.56,17.53,17.53,17200.0,11.8025,11.8025,11.7823,11.7823,17200.0
2005-11-08 14:35:00,17.53,17.54,17.53,17.54,42000.0,11.7823,11.789,11.7823,11.789,42000.0
2005-11-08 14:40:00,17.54,17.55,17.53,17.53,18000.0,11.789,11.7957,11.7823,11.7823,18000.0
2005-11-08 14:45:00,17.53,17.54,17.52,17.54,28000.0,11.7823,11.789,11.7756,11.789,28000.0
2005-11-08 14:50:00,17.53,17.54,17.53,17.53,9600.0,11.7823,11.789,11.7823,11.7823,9600.0
2005-11-08 14:55:00,17.53,17.53,17.52,17.52,25600.0,11.7823,11.7823,11.7756,11.7756,25600.0
2005-11-08 15:00:00,17.52,17.52,17.5,17.5,73200.0,11.7756,11.7756,11.7621,11.7621,73200.0
2005-11-08 15:05:00,17.5,17.5,17.48,17.49,15600.0,11.7621,11.7621,11.7487,11.7554,15600.0
2005-11-08 15:10:00,17.49,17.52,17.49,17.52,46800.0,11.7554,11.7756,11.7554,11.7756,46800.0
2005-11-08 15:15:00,17.51,17.52,17.51,17.51,47600.0,11.7689,11.7756,11.7689,11.7689,47600.0
2005-11-08 15:20:00,17.51,17.52,17.5,17.5,147200.0,11.7689,11.7756,11.7621,11.7621,147200.0
2005-11-08 15:25:00,17.5,17.51,17.5,17.51,50800.0,11.7621,11.7689,11.7621,11.7689,50800.0
2005-11-08 15:30:00,17.51,17.53,17.51,17.53,95200.0,11.7689,11.7823,11.7689,11.7823,95200.0
2005-11-08 15:35:00,17.52,17.54,17.52,17.53,48400.0,11.7756,11.789,11.7756,11.7823,48400.0
2005-11-08 15:40:00,17.52,17.53,17.52,17.52,41600.0,11.7756,11.7823,11.7756,11.7756,41600.0
2005-11-08 15:45:00,17.52,17.53,17.52,17.52,44800.0,11.7756,11.7823,11.7756,11.7756,44800.0
2005-11-08 15:50:00,17.52,17.53,17.5,17.52,51600.0,11.7756,11.7823,11.7621,11.7756,51600.0
2005-11-08 15:55:00,17.52,17.53,17.51,17.52,82800.0,11.7756,11.7823,11.7689,11.7756,82800.0
2005-11-09 09:30:00,17.54,17.63,17.54,17.63,54400.0,11.789,11.8495,11.789,11.8495,54400.0
2005-11-09 09:35:00,17.64,17.64,17.51,17.53,65200.0,11.8562,11.8562,11.7689,11.7823,65200.0
2005-11-09 09:40:00,17.53,17.58,17.51,17.57,54400.0,11.7823,11.8159,11.7689,11.8092,54400.0
2005-11-09 09:45:00,17.56,17.56,17.52,17.54,38000.0,11.8025,11.8025,11.7756,11.789,38000.0
2005-11-09 09:50:00,17.54,17.54,17.52,17.52,17600.0,11.789,11.789,11.7756,11.7756,17600.0
2005-11-09 09:55:00,17.53,17.55,17.53,17.54,47200.0,11.7823,11.7957,11.7823,11.789,47200.0
2005-11-09 10:00:00,17.54,17.65,17.54,17.64,75200.0,11.789,11.863,11.789,11.8562,75200.0
2005-11-09 10:05:00,17.64,17.64,17.58,17.58,32400.0,11.8562,11.8562,11.8159,11.8159,32400.0
2005-11-09 10:10:00,17.58,17.58,17.57,17.57,11600.0,11.8159,11.8159,11.8092,11.8092,11600.0
2005-11-09 10:15:00,17.57,17.61,17.57,17.6,50800.0,11.8092,11.8361,11.8092,11.8294,50800.0
2005-11-09 10:20:00,17.6,17.6,17.58,17.59,21600.0,11.8294,11.8294,11.8159,11.8226,21600.0
2005-11-09 10:25:00,17.59,17.61,17.58,17.6,24000.0,11.8226,11.8361,11.8159,11.8294,24000.0
2005-11-09 10:30:00,17.6,17.65,17.6,17.64,74000.0,11.8294,11.863,11.8294,11.8562,74000.0
2005-11-09 10:35:00,17.64,17.69,17.64,17.66,62000.0,11.8562,11.8898,11.8562,11.8697,62000.0
2005-11-09 10:40:00,17.66,17.66,17.64,17.65,60000.0,11.8697,11.8697,11.8562,11.863,60000.0
2005-11-09 10:45:00,17.65,17.69,17.65,17.68,30800.0,11.863,11.8898,11.863,11.8831,30800.0
2005-11-09 10:50:00,17.68,17.69,17.66,17.67,67200.0,11.8831,11.8898,11.8697,11.8764,67200.0
2005-11-09 10:55:00,17.66,17.66,17.61,17.63,33200.0,11.8697,11.8697,11.8361,11.8495,33200.0
2005-11-09 11:00:00,17.63,17.65,17.62,17.62,29200.0,11.8495,11.863,11.8428,11.8428,29200.0
2005-11-09 11:05:00,17.62,17.63,17.61,17.62,19200.0,11.8428,11.8495,11.8361,11.8428,19200.0
2005-11-09 11:10:00,17.61,17.61,17.59,17.61,19600.0,11.8361,11.8361,11.8226,11.8361,19600.0
2005-11-09 11:15:00,17.6,17.62,17.6,17.62,8400.0,11.8294,11.8428,11.8294,11.8428,8400.0
2005-11-09 11:20:00,17.62,17.63,17.61,17.63,33200.0,11.8428,11.8495,11.8361,11.8495,33200.0
2005-11-09 11:25:00,17.62,17.65,17.61,17.61,52000.0,11.8428,11.863,11.8361,11.8361,52000.0
2005-11-09 11:30:00,17.61,17.63,17.61,17.62,56800.0,11.8361,11.8495,11.8361,11.8428,56800.0
2005-11-09 11:35:00,17.62,17.63,17.62,17.63,114000.0,11.8428,11.8495,11.8428,11.8495,114000.0
2005-11-09 11:40:00,17.63,17.64,17.62,17.63,40000.0,11.8495,11.8562,11.8428,11.8495,40000.0
2005-11-09 11:45:00,17.63,17.65,17.63,17.65,31200.0,11.8495,11.863,11.8495,11.863,31200.0
2005-11-09 11:50:00,17.65,17.66,17.65,17.65,50800.0,11.863,11.8697,11.863,11.863,50800.0
2005-11-09 11:55:00,17.65,17.65,17.63,17.64,29200.0,11.863,11.863,11.8495,11.8562,29200.0
2005-11-09 12:00:00,17.64,17.64,17.63,17.64,7600.0,11.8562,11.8562,11.8495,11.8562,7600.0
2005-11-09 12:05:00,17.64,17.64,17.64,17.64,7600.0,11.8562,11.8562,11.8562,11.8562,7600.0
2005-11-09 12:10:00,17.64,17.65,17.64,17.64,8000.0,11.8562,11.863,11.8562,11.8562,8000.0
2005-11-09 12:15:00,17.64,17.65,17.64,17.65,19200.0,11.8562,11.863,11.8562,11.863,19200.0
2005-11-09 12:20:00,17.65,17.69,17.65,17.68,63200.0,11.863,11.8898,11.863,11.8831,63200.0
2005-11-09 12:25:00,17.68,17.74,17.68,17.73,46000.0,11.8831,11.9235,11.8831,11.9167,46000.0
2005-11-09 12:30:00,17.73,17.73,17.68,17.7,22800.0,11.9167,11.9167,11.8831,11.8966,22800.0
2005-11-09 12:35:00,17.7,17.74,17.7,17.74,17200.0,11.8966,11.9235,11.8966,11.9235,17200.0
2005-11-09 12:40:00,17.74,17.75,17.71,17.71,54000.0,11.9235,11.9302,11.9033,11.9033,54000.0
2005-11-09 12:45:00,17.72,17.72,17.71,17.72,18400.0,11.91,11.91,11.9033,11.91,18400.0
2005-11-09 12:50:00,17.73,17.74,17.71,17.71,16000.0,11.9167,11.9235,11.9033,11.9033,16000.0
2005-11-09 12:55:00,17.71,17.71,17.71,17.71,10800.0,11.9033,11.9033,11.9033,11.9033,10800.0
2005-11-09 13:00:00,17.71,17.71,17.7,17.7,13200.0,11.9033,11.9033,11.8966,11.8966,13200.0
2005-11-09 13:05:00,17.7,17.7,17.64,17.64,37200.0,11.8966,11.8966,11.8562,11.8562,37200.0
2005-11-09 13:10:00,17.64,17.65,17.64,17.64,14800.0,11.8562,11.863,11.8562,11.8562,14800.0
2005-11-09 13:15:00,17.64,17.65,17.63,17.64,24000.0,11.8562,11.863,11.8495,11.8562,24000.0
2005-11-09 13:20:00,17.65,17.67,17.65,17.66,4800.0,11.863,11.8764,11.863,11.8697,4800.0
2005-11-09 13:25:00,17.67,17.67,17.66,17.66,5600.0,11.8764,11.8764,11.8697,11.8697,5600.0
2005-11-09 13:30:00,17.66,17.68,17.66,17.67,18000.0,11.8697,11.8831,11.8697,11.8764,18000.0
2005-11-09 13:35:00,17.67,17.67,17.65,17.65,8800.0,11.8764,11.8764,11.863,11.863,8800.0
2005-11-09 13:40:00,17.65,17.66,17.65,17.66,15600.0,11.863,11.8697,11.863,11.8697,15600.0
2005-11-09 13:45:00,17.66,17.68,17.65,17.68,12800.0,11.8697,11.8831,11.863,11.8831,12800.0
2005-11-09 13:50:00,17.67,17.68,17.65,17.66,33200.0,11.8764,11.8831,11.863,11.8697,33200.0
2005-11-09 13:55:00,17.66,17.67,17.64,17.65,33200.0,11.8697,11.8764,11.8562,11.863,33200.0
2005-11-09 14:00:00,17.65,17.65,17.64,17.65,46800.0,11.863,11.863,11.8562,11.863,46800.0
2005-11-09 14:05:00,17.64,17.64,17.62,17.63,14800.0,11.8562,11.8562,11.8428,11.8495,14800.0
2005-11-09 14:10:00,17.62,17.63,17.61,17.61,34400.0,11.8428,11.8495,11.8361,11.8361,34400.0
2005-11-09 14:15:00,17.61,17.65,17.61,17.65,42800.0,11.8361,11.863,11.8361,11.863,42800.0
2005-11-09 14:20:00,17.64,17.64,17.61,17.61,9600.0,11.8562,11.8562,11.8361,11.8361,9600.0
2005-11-09 14:25:00,17.61,17.62,17.6,17.62,25200.0,11.8361,11.8428,11.8294,11.8428,25200.0
2005-11-09 14:30:00,17.62,17.64,17.61,17.63,33600.0,11.8428,11.8562,11.8361,11.8495,33600.0
2005-11-09 14:35:00,17.63,17.65,17.62,17.64,26800.0,11.8495,11.863,11.8428,11.8562,26800.0
2005-11-09 14:40:00,17.64,17.65,17.63,17.63,35200.0,11.8562,11.863,11.8495,11.8495,35200.0
2005-11-09 14:45:00,17.63,17.64,17.62,17.63,27200.0,11.8495,11.8562,11.8428,11.8495,27200.0
2005-11-09 14:50:00,17.62,17.62,17.6,17.61,34400.0,11.8428,11.8428,11.8294,11.8361,34400.0
2005-11-09 14:55:00,17.61,17.64,17.61,17.64,13200.0,11.8361,11.8562,11.8361,11.8562,13200.0
2005-11-09 15:00:00,17.64,17.64,17.61,17.62,11200.0,11.8562,11.8562,11.8361,11.8428,11200.0
2005-11-09 15:05:00,17.62,17.63,17.57,17.61,85600.0,11.8428,11.8495,11.8092,11.8361,85600.0
2005-11-09 15:10:00,17.61,17.62,17.59,17.62,18000.0,11.8361,11.8428,11.8226,11.8428,18000.0
2005-11-09 15:15:00,17.62,17.64,17.62,17.63,48400.0,11.8428,11.8562,11.8428,11.8495,48400.0
2005-11-09 15:20:00,17.63,17.63,17.61,17.62,74000.0,11.8495,11.8495,11.8361,11.8428,74000.0
2005-11-09 15:25:00,17.63,17.63,17.62,17.63,130800.0,11.8495,11.8495,11.8428,11.8495,130800.0
2005-11-09 15:30:00,17.63,17.65,17.63,17.64,85600.0,11.8495,11.863,11.8495,11.8562,85600.0
2005-11-09 15:35:00,17.64,17.66,17.63,17.63,37600.0,11.8562,11.8697,11.8495,11.8495,37600.0
2005-11-09 15:40:00,17.63,17.66,17.62,17.62,51200.0,11.8495,11.8697,11.8428,11.8428,51200.0
2005-11-09 15:45:00,17.63,17.64,17.6,17.62,231200.0,11.8495,11.8562,11.8294,11.8428,231200.0
2005-11-09 15:50:00,17.62,17.63,17.61,17.63,44800.0,11.8428,11.8495,11.8361,11.8495,44800.0
2005-11-09 15:55:00,17.63,17.63,17.6,17.62,61200.0,11.8495,11.8495,11.8294,11.8428,61200.0
2005-11-10 09:30:00,18.11,18.11,17.68,17.72,67600.0,12.1721,12.1721,11.8831,11.91,67600.0
2005-11-10 09:35:00,17.72,17.75,17.72,17.73,24800.0,11.91,11.9302,11.91,11.9167,24800.0
2005-11-10 09:40:00,17.75,17.83,17.74,17.79,97600.0,11.9302,11.9839,11.9235,11.9571,97600.0
2005-11-10 09:45:00,17.78,17.84,17.76,17.78,39200.0,11.9503,11.9907,11.9369,11.9503,39200.0
2005-11-10 09:50:00,17.77,17.77,17.72,17.73,48800.0,11.9436,11.9436,11.91,11.9167,48800.0
2005-11-10 09:55:00,17.74,17.76,17.72,17.72,43600.0,11.9235,11.9369,11.91,11.91,43600.0
2005-11-10 10:00:00,17.73,17.77,17.73,17.76,38800.0,11.9167,11.9436,11.9167,11.9369,38800.0
2005-11-10 10:05:00,17.75,17.75,17.72,17.73,51200.0,11.9302,11.9302,11.91,11.9167,51200.0
2005-11-10 10:10:00,17.73,17.73,17.69,17.69,33200.0,11.9167,11.9167,11.8898,11.8898,33200.0
2005-11-10 10:15:00,17.68,17.69,17.63,17.64,51200.0,11.8831,11.8898,11.8495,11.8562,51200.0
2005-11-10 10:20:00,17.64,17.7,17.64,17.65,56000.0,11.8562,11.8966,11.8562,11.863,56000.0
2005-11-10 10:25:00,17.65,17.67,17.64,17.67,20400.0,11.863,11.8764,11.8562,11.8764,20400.0
2005-11-10 10:30:00,17.67,17.69,17.66,17.66,34400.0,11.8764,11.8898,11.8697,11.8697,34400.0
2005-11-10 10:35:00,17.67,17.7,17.66,17.66,34400.0,11.8764,11.8966,11.8697,11.8697,34400.0
2005-11-10 10:40:00,17.66,17.68,17.66,17.66,46800.0,11.8697,11.8831,11.8697,11.8697,46800.0
2005-11-10 10:45:00,17.66,17.66,17.63,17.64,34800.0,11.8697,11.8697,11.8495,11.8562,34800.0
2005-11-10 10:50:00,17.64,17.67,17.6,17.61,28800.0,11.8562,11.8764,11.8294,11.8361,28800.0
2005-11-10 10:55:00,17.61,17.63,17.61,17.62,19200.0,11.8361,11.8495,11.8361,11.8428,19200.0
2005-11-10 11:00:00,17.62,17.64,17.56,17.56,68000.0,11.8428,11.8562,11.8025,11.8025,68000.0
2005-11-10 11:05:00,17.56,17.59,17.56,17.59,28000.0,11.8025,11.8226,11.8025,11.8226,28000.0
2005-11-10 11:10:00,17.59,17.59,17.56,17.56,23600.0,11.8226,11.8226,11.8025,11.8025,23600.0
2005-11-10 11:15:00,17.56,17.61,17.56,17.6,21200.0,11.8025,11.8361,11.8025,11.8294,21200.0
2005-11-10 11:20:00,17.6,17.6,17.59,17.6,27200.0,11.8294,11.8294,11.8226,11.8294,27200.0
2005-11-10 11:25:00,17.6,17.63,17.6,17.63,30000.0,11.8294,11.8495,11.8294,11.8495,30000.0
2005-11-10 11:30:00,17.63,17.63,17.62,17.62,17600.0,11.8495,11.8495,11.8428,11.8428,17600.0
2005-11-10 11:35:00,17.61,17.64,17.58,17.58,32800.0,11.8361,11.8562,11.8159,11.8159,32800.0
2005-11-10 11:40:00,17.58,17.61,17.58,17.6,17200.0,11.8159,11.8361,11.8159,11.8294,17200.0
2005-11-10 11:45:00,17.6,17.61,17.6,17.6,21200.0,11.8294,11.8361,11.8294,11.8294,21200.0
2005-11-10 11:50:00,17.6,17.62,17.59,17.62,13600.0,11.8294,11.8428,11.8226,11.8428,13600.0
2005-11-10 11:55:00,17.62,17.65,17.62,17.64,19600.0,11.8428,11.863,11.8428,11.8562,19600.0
2005-11-10 12:00:00,17.64,17.65,17.61,17.63,19200.0,11.8562,11.863,11.8361,11.8495,19200.0
2005-11-10 12:05:00,17.63,17.65,17.62,17.65,23200.0,11.8495,11.863,11.8428,11.863,23200.0
2005-11-10 12:10:00,17.65,17.66,17.63,17.64,25200.0,11.863,11.8697,11.8495,11.8562,25200.0
2005-11-10 12:15:00,17.64,17.65,17.64,17.65,10000.0,11.8562,11.863,11.8562,11.863,10000.0
2005-11-10 12:20:00,17.65,17.65,17.63,17.65,14800.0,11.863,11.863,11.8495,11.863,14800.0
2005-11-10 12:25:00,17.65,17.67,17.63,17.66,29600.0,11.863,11.8764,11.8495,11.8697,29600.0
2005-11-10 12:30:00,17.66,17.68,17.66,17.68,15200.0,11.8697,11.8831,11.8697,11.8831,15200.0
2005-11-10 12:35:00,17.67,17.68,17.66,17.68,11200.0,11.8764,11.8831,11.8697,11.8831,11200.0
2005-11-10 12:40:00,17.67,17.67,17.66,17.66,10000.0,11.8764,11.8764,11.8697,11.8697,10000.0
2005-11-10 12:45:00,17.67,17.68,17.67,17.68,6400.0,11.8764,11.8831,11.8764,11.8831,6400.0
2005-11-10 12:50:00,17.68,17.68,17.67,17.67,22000.0,11.8831,11.8831,11.8764,11.8764,22000.0
2005-11-10 12:55:00,17.66,17.66,17.66,17.66,9200.0,11.8697,11.8697,11.8697,11.8697,9200.0
2005-11-10 13:00:00,17.66,17.69,17.66,17.69,12800.0,11.8697,11.8898,11.8697,11.8898,12800.0
2005-11-10 13:05:00,17.7,17.71,17.69,17.7,51200.0,11.8966,11.9033,11.8898,11.8966,51200.0
2005-11-10 13:10:00,17.7,17.71,17.68,17.71,15600.0,11.8966,11.9033,11.8831,11.9033,15600.0
2005-11-10 13:15:00,17.71,17.71,17.68,17.68,17200.0,11.9033,11.9033,11.8831,11.8831,17200.0
2005-11-10 13:20:00,17.68,17.69,17.67,17.67,10800.0,11.8831,11.8898,11.8764,11.8764,10800.0
2005-11-10 13:25:00,17.67,17.67,17.65,17.67,26800.0,11.8764,11.8764,11.863,11.8764,26800.0
2005-11-10 13:30:00,17.68,17.69,17.68,17.68,8000.0,11.8831,11.8898,11.8831,11.8831,8000.0
2005-11-10 13:35:00,17.68,17.69,17.68,17.68,94800.0,11.8831,11.8898,11.8831,11.8831,94800.0
2005-11-10 13:40:00,17.68,17.68,17.66,17.68,236000.0,11.8831,11.8831,11.8697,11.8831,236000.0
2005-11-10 13:45:00,17.69,17.69,17.67,17.67,33600.0,11.8898,11.8898,11.8764,11.8764,33600.0
2005-11-10 13:50:00,17.67,17.72,17.67,17.72,58800.0,11.8764,11.91,11.8764,11.91,58800.0
2005-11-10 13:55:00,17.71,17.73,17.69,17.71,50400.0,11.9033,11.9167,11.8898,11.9033,50400.0
2005-11-10 14:00:00,17.71,17.74,17.71,17.73,39600.0,11.9033,11.9235,11.9033,11.9167,39600.0
2005-11-10 14:05:00,17.74,17.74,17.73,17.74,49600.0,11.9235,11.9235,11.9167,11.9235,49600.0
2005-11-10 14:10:00,17.74,17.74,17.74,17.74,23200.0,11.9235,11.9235,11.9235,11.9235,23200.0
2005-11-10 14:15:00,17.74,17.74,17.73,17.73,106000.0,11.9235,11.9235,11.9167,11.9167,106000.0
2005-11-10 14:20:00,17.73,17.74,17.72,17.74,128400.0,11.9167,11.9235,11.91,11.9235,128400.0
2005-11-10 14:25:00,17.74,17.74,17.72,17.74,49200.0,11.9235,11.9235,11.91,11.9235,49200.0
2005-11-10 14:30:00,17.74,17.74,17.72,17.72,30000.0,11.9235,11.9235,11.91,11.91,30000.0
2005-11-10 14:35:00,17.73,17.74,17.72,17.73,13600.0,11.9167,11.9235,11.91,11.9167,13600.0
2005-11-10 14:40:00,17.74,17.74,17.73,17.73,138000.0,11.9235,11.9235,11.9167,11.9167,138000.0
2005-11-10 14:45:00,17.73,17.75,17.73,17.75,26800.0,11.9167,11.9302,11.9167,11.9302,26800.0
2005-11-10 14:50:00,17.75,17.75,17.74,17.75,16400.0,11.9302,11.9302,11.9235,11.9302,16400.0
2005-11-10 14:55:00,17.75,17.75,17.75,17.75,101200.0,11.9302,11.9302,11.9302,11.9302,101200.0
2005-11-10 15:00:00,17.75,17.75,17.74,17.75,58800.0,11.9302,11.9302,11.9235,11.9302,58800.0
2005-11-10 15:05:00,17.75,17.75,17.74,17.75,40400.0,11.9302,11.9302,11.9235,11.9302,40400.0
2005-11-10 15:10:00,17.75,17.75,17.74,17.75,36400.0,11.9302,11.9302,11.9235,11.9302,36400.0
2005-11-10 15:15:00,17.75,17.75,17.74,17.75,31200.0,11.9302,11.9302,11.9235,11.9302,31200.0
2005-11-10 15:20:00,17.75,17.75,17.74,17.75,36000.0,11.9302,11.9302,11.9235,11.9302,36000.0
2005-11-10 15:25:00,17.75,17.75,17.75,17.75,25600.0,11.9302,11.9302,11.9302,11.9302,25600.0
2005-11-10 15:30:00,17.75,17.75,17.75,17.75,32000.0,11.9302,11.9302,11.9302,11.9302,32000.0
2005-11-10 15:35:00,17.75,17.75,17.75,17.75,43200.0,11.9302,11.9302,11.9302,11.9302,43200.0
2005-11-10 15:40:00,17.73,17.75,17.72,17.75,78400.0,11.9167,11.9302,11.91,11.9302,78400.0
2005-11-10 15:45:00,17.74,17.75,17.74,17.75,57600.0,11.9235,11.9302,11.9235,11.9302,57600.0
2005-11-10 15:50:00,17.75,17.75,17.74,17.75,66400.0,11.9302,11.9302,11.9235,11.9302,66400.0
2005-11-10 15:55:00,17.75,17.75,17.74,17.75,63600.0,11.9302,11.9302,11.9235,11.9302,63600.0
2005-11-11 09:30:00,17.75,17.82,17.73,17.77,66400.0,11.9302,11.9772,11.9167,11.9436,66400.0
2005-11-11 09:35:00,17.76,17.88,17.76,17.82,54800.0,11.9369,12.0175,11.9369,11.9772,54800.0
2005-11-11 09:40:00,17.82,17.82,17.67,17.69,33200.0,11.9772,11.9772,11.8764,11.8898,33200.0
2005-11-11 09:45:00,17.68,17.74,17.68,17.73,55600.0,11.8831,11.9235,11.8831,11.9167,55600.0
2005-11-11 09:50:00,17.72,17.74,17.63,17.63,52400.0,11.91,11.9235,11.8495,11.8495,52400.0
2005-11-11 09:55:00,17.63,17.7,17.63,17.67,44000.0,11.8495,11.8966,11.8495,11.8764,44000.0
2005-11-11 10:00:00,17.67,17.7,17.65,17.66,38400.0,11.8764,11.8966,11.863,11.8697,38400.0
2005-11-11 10:05:00,17.66,17.68,17.65,17.68,55200.0,11.8697,11.8831,11.863,11.8831,55200.0
2005-11-11 10:10:00,17.68,17.7,17.66,17.69,18400.0,11.8831,11.8966,11.8697,11.8898,18400.0
2005-11-11 10:15:00,17.68,17.73,17.68,17.73,18800.0,11.8831,11.9167,11.8831,11.9167,18800.0
2005-11-11 10:20:00,17.74,17.74,17.7,17.72,29600.0,11.9235,11.9235,11.8966,11.91,29600.0
2005-11-11 10:25:00,17.72,17.72,17.69,17.71,121600.0,11.91,11.91,11.8898,11.9033,121600.0
2005-11-11 10:30:00,17.71,17.71,17.68,17.68,84800.0,11.9033,11.9033,11.8831,11.8831,84800.0
2005-11-11 10:35:00,17.68,17.7,17.67,17.69,29200.0,11.8831,11.8966,11.8764,11.8898,29200.0
2005-11-11 10:40:00,17.7,17.71,17.7,17.71,24000.0,11.8966,11.9033,11.8966,11.9033,24000.0
2005-11-11 10:45:00,17.7,17.7,17.69,17.69,22800.0,11.8966,11.8966,11.8898,11.8898,22800.0
2005-11-11 10:50:00,17.69,17.69,17.67,17.67,15200.0,11.8898,11.8898,11.8764,11.8764,15200.0
2005-11-11 10:55:00,17.67,17.67,17.67,17.67,11200.0,11.8764,11.8764,11.8764,11.8764,11200.0
2005-11-11 11:00:00,17.67,17.68,17.65,17.65,35600.0,11.8764,11.8831,11.863,11.863,35600.0
2005-11-11 11:05:00,17.65,17.67,17.65,17.66,17200.0,11.863,11.8764,11.863,11.8697,17200.0
2005-11-11 11:10:00,17.66,17.66,17.64,17.64,42000.0,11.8697,11.8697,11.8562,11.8562,42000.0
2005-11-11 11:15:00,17.64,17.66,17.63,17.63,64800.0,11.8562,11.8697,11.8495,11.8495,64800.0
2005-11-11 11:20:00,17.63,17.65,17.63,17.63,31200.0,11.8495,11.863,11.8495,11.8495,31200.0
2005-11-11 11:25:00,17.63,17.66,17.63,17.65,60000.0,11.8495,11.8697,11.8495,11.863,60000.0
2005-11-11 11:30:00,17.65,17.68,17.65,17.68,34400.0,11.863,11.8831,11.863,11.8831,34400.0
2005-11-11 11:35:00,17.68,17.69,17.68,17.69,20800.0,11.8831,11.8898,11.8831,11.8898,20800.0
2005-11-11 11:40:00,17.68,17.7,17.68,17.7,26000.0,11.8831,11.8966,11.8831,11.8966,26000.0
2005-11-11 11:45:00,17.7,17.71,17.7,17.71,10400.0,11.8966,11.9033,11.8966,11.9033,10400.0
2005-11-11 11:50:00,17.71,17.72,17.71,17.72,12800.0,11.9033,11.91,11.9033,11.91,12800.0
2005-11-11 11:55:00,17.72,17.73,17.72,17.73,6400.0,11.91,11.9167,11.91,11.9167,6400.0
2005-11-11 12:00:00,17.72,17.74,17.71,17.71,8000.0,11.91,11.9235,11.9033,11.9033,8000.0
2005-11-11 12:05:00,17.71,17.71,17.71,17.71,1200.0,11.9033,11.9033,11.9033,11.9033,1200.0
2005-11-11 12:10:00,17.71,17.72,17.71,17.71,19200.0,11.9033,11.91,11.9033,11.9033,19200.0
2005-11-11 12:15:00,17.71,17.71,17.71,17.71,13600.0,11.9033,11.9033,11.9033,11.9033,13600.0
2005-11-11 12:20:00,17.71,17.71,17.71,17.71,6800.0,11.9033,11.9033,11.9033,11.9033,6800.0
2005-11-11 12:25:00,17.71,17.71,17.71,17.71,5600.0,11.9033,11.9033,11.9033,11.9033,5600.0
2005-11-11 12:30:00,17.71,17.72,17.71,17.72,36000.0,11.9033,11.91,11.9033,11.91,36000.0
2005-11-11 12:35:00,17.72,17.72,17.7,17.7,34400.0,11.91,11.91,11.8966,11.8966,34400.0
2005-11-11 12:40:00,17.71,17.72,17.71,17.72,6800.0,11.9033,11.91,11.9033,11.91,6800.0
2005-11-11 12:45:00,17.72,17.72,17.72,17.72,12000.0,11.91,11.91,11.91,11.91,12000.0
2005-11-11 12:50:00,17.73,17.73,17.72,17.73,4000.0,11.9167,11.9167,11.91,11.9167,4000.0
2005-11-11 12:55:00,17.72,17.72,17.69,17.69,26400.0,11.91,11.91,11.8898,11.8898,26400.0
2005-11-11 13:00:00,17.69,17.69,17.63,17.63,121600.0,11.8898,11.8898,11.8495,11.8495,121600.0
2005-11-11 13:05:00,17.63,17.63,17.59,17.59,41600.0,11.8495,11.8495,11.8226,11.8226,41600.0
2005-11-11 13:10:00,17.6,17.61,17.58,17.61,130400.0,11.8294,11.8361,11.8159,11.8361,130400.0
2005-11-11 13:15:00,17.62,17.63,17.62,17.62,13600.0,11.8428,11.8495,11.8428,11.8428,13600.0
2005-11-11 13:20:00,17.62,17.62,17.59,17.6,34000.0,11.8428,11.8428,11.8226,11.8294,34000.0
2005-11-11 13:25:00,17.6,17.6,17.59,17.59,20800.0,11.8294,11.8294,11.8226,11.8226,20800.0
2005-11-11 13:30:00,17.59,17.61,17.58,17.61,22000.0,11.8226,11.8361,11.8159,11.8361,22000.0
2005-11-11 13:35:00,17.61,17.61,17.6,17.61,15200.0,11.8361,11.8361,11.8294,11.8361,15200.0
2005-11-11 13:40:00,17.61,17.61,17.61,17.61,22800.0,11.8361,11.8361,11.8361,11.8361,22800.0
2005-11-11 13:45:00,17.61,17.63,17.61,17.63,15600.0,11.8361,11.8495,11.8361,11.8495,15600.0
2005-11-11 13:50:00,17.63,17.63,17.62,17.63,5600.0,11.8495,11.8495,11.8428,11.8495,5600.0
2005-11-11 13:55:00,17.63,17.63,17.63,17.63,7200.0,11.8495,11.8495,11.8495,11.8495,7200.0
2005-11-11 14:00:00,17.63,17.64,17.63,17.64,10400.0,11.8495,11.8562,11.8495,11.8562,10400.0
2005-11-11 14:05:00,17.63,17.64,17.63,17.64,20400.0,11.8495,11.8562,11.8495,11.8562,20400.0
2005-11-11 14:10:00,17.64,17.64,17.63,17.63,15200.0,11.8562,11.8562,11.8495,11.8495,15200.0
2005-11-11 14:15:00,17.63,17.64,17.63,17.64,21200.0,11.8495,11.8562,11.8495,11.8562,21200.0
2005-11-11 14:20:00,17.64,17.64,17.64,17.64,17600.0,11.8562,11.8562,11.8562,11.8562,17600.0
2005-11-11 14:25:00,17.64,17.65,17.64,17.65,16000.0,11.8562,11.863,11.8562,11.863,16000.0
2005-11-11 14:30:00,17.65,17.66,17.65,17.66,25200.0,11.863,11.8697,11.863,11.8697,25200.0
2005-11-11 14:35:00,17.66,17.68,17.66,17.68,53600.0,11.8697,11.8831,11.8697,11.8831,53600.0
2005-11-11 14:40:00,17.68,17.68,17.67,17.67,35200.0,11.8831,11.8831,11.8764,11.8764,35200.0
2005-11-11 14:45:00,17.67,17.68,17.67,17.67,60800.0,11.8764,11.8831,11.8764,11.8764,60800.0
2005-11-11 14:50:00,17.67,17.68,17.67,17.68,56400.0,11.8764,11.8831,11.8764,11.8831,56400.0
2005-11-11 14:55:00,17.67,17.68,17.67,17.67,58000.0,11.8764,11.8831,11.8764,11.8764,58000.0
2005-11-11 15:00:00,17.67,17.67,17.67,17.67,51200.0,11.8764,11.8764,11.8764,11.8764,51200.0
2005-11-11 15:05:00,17.67,17.67,17.66,17.66,146000.0,11.8764,11.8764,11.8697,11.8697,146000.0
2005-11-11 15:10:00,17.66,17.66,17.64,17.64,68000.0,11.8697,11.8697,11.8562,11.8562,68000.0
2005-11-11 15:15:00,17.64,17.66,17.63,17.66,52800.0,11.8562,11.8697,11.8495,11.8697,52800.0
2005-11-11 15:20:00,17.66,17.66,17.65,17.66,48000.0,11.8697,11.8697,11.863,11.8697,48000.0
2005-11-11 15:25:00,17.66,17.66,17.66,17.66,105600.0,11.8697,11.8697,11.8697,11.8697,105600.0
2005-11-11 15:30:00,17.66,17.66,17.65,17.66,84800.0,11.8697,11.8697,11.863,11.8697,84800.0
2005-11-11 15:35:00,17.65,17.67,17.65,17.67,72000.0,11.863,11.8764,11.863,11.8764,72000.0
2005-11-11 15:40:00,17.67,17.69,17.67,17.69,61600.0,11.8764,11.8898,11.8764,11.8898,61600.0
2005-11-11 15:45:00,17.69,17.7,17.68,17.68,33200.0,11.8898,11.8966,11.8831,11.8831,33200.0
2005-11-11 15:50:00,17.68,17.69,17.67,17.67,42400.0,11.8831,11.8898,11.8764,11.8764,42400.0
2005-11-11 15:55:00,17.67,17.69,17.67,17.68,49200.0,11.8764,11.8898,11.8764,11.8831,49200.0
2005-11-14 09:30:00,17.69,17.75,17.69,17.72,44800.0,11.8898,11.9302,11.8898,11.91,44800.0
2005-11-14 09:35:00,17.72,17.79,17.72,17.77,50400.0,11.91,11.9571,11.91,11.9436,50400.0
2005-11-14 09:40:00,17.77,17.85,17.77,17.8,48000.0,11.9436,11.9974,11.9436,11.9638,48000.0
2005-11-14 09:45:00,17.82,17.83,17.77,17.79,41200.0,11.9772,11.9839,11.9436,11.9571,41200.0
2005-11-14 09:50:00,17.8,17.8,17.69,17.7,59600.0,11.9638,11.9638,11.8898,11.8966,59600.0
2005-11-14 09:55:00,17.72,17.72,17.7,17.7,24000.0,11.91,11.91,11.8966,11.8966,24000.0
2005-11-14 10:00:00,17.72,17.74,17.69,17.69,28400.0,11.91,11.9235,11.8898,11.8898,28400.0
2005-11-14 10:05:00,17.69,17.69,17.68,17.68,54400.0,11.8898,11.8898,11.8831,11.8831,54400.0
2005-11-14 10:10:00,17.68,17.69,17.67,17.68,18800.0,11.8831,11.8898,11.8764,11.8831,18800.0
2005-11-14 10:15:00,17.69,17.69,17.68,17.68,36800.0,11.8898,11.8898,11.8831,11.8831,36800.0
2005-11-14 10:20:00,17.68,17.68,17.67,17.67,20000.0,11.8831,11.8831,11.8764,11.8764,20000.0
2005-11-14 10:25:00,17.67,17.68,17.67,17.67,43600.0,11.8764,11.8831,11.8764,11.8764,43600.0
2005-11-14 10:30:00,17.67,17.7,17.67,17.69,111200.0,11.8764,11.8966,11.8764,11.8898,111200.0
2005-11-14 10:35:00,17.69,17.69,17.68,17.69,38800.0,11.8898,11.8898,11.8831,11.8898,38800.0
2005-11-14 10:40:00,17.68,17.7,17.68,17.69,15600.0,11.8831,11.8966,11.8831,11.8898,15600.0
2005-11-14 10:45:00,17.68,17.7,17.68,17.69,12800.0,11.8831,11.8966,11.8831,11.8898,12800.0
2005-11-14 10:50:00,17.68,17.69,17.68,17.68,12800.0,11.8831,11.8898,11.8831,11.8831,12800.0
2005-11-14 10:55:00,17.68,17.69,17.68,17.69,22000.0,11.8831,11.8898,11.8831,11.8898,22000.0
2005-11-14 11:00:00,17.69,17.7,17.68,17.7,32000.0,11.8898,11.8966,11.8831,11.8966,32000.0
2005-11-14 11:05:00,17.69,17.69,17.67,17.67,37600.0,11.8898,11.8898,11.8764,11.8764,37600.0
2005-11-14 11:10:00,17.68,17.7,17.67,17.68,97600.0,11.8831,11.8966,11.8764,11.8831,97600.0
2005-11-14 11:15:00,17.68,17.72,17.68,17.71,16400.0,11.8831,11.91,11.8831,11.9033,16400.0
2005-11-14 11:20:00,17.7,17.71,17.7,17.71,7200.0,11.8966,11.9033,11.8966,11.9033,7200.0
2005-11-14 11:25:00,17.71,17.71,17.7,17.71,10800.0,11.9033,11.9033,11.8966,11.9033,10800.0
2005-11-14 11:30:00,17.72,17.72,17.69,17.69,16000.0,11.91,11.91,11.8898,11.8898,16000.0
2005-11-14 11:35:00,17.68,17.72,17.68,17.72,12400.0,11.8831,11.91,11.8831,11.91,12400.0
2005-11-14 11:40:00,17.71,17.71,17.68,17.69,24000.0,11.9033,11.9033,11.8831,11.8898,24000.0
2005-11-14 11:45:00,17.69,17.7,17.69,17.69,26800.0,11.8898,11.8966,11.8898,11.8898,26800.0
2005-11-14 11:50:00,17.68,17.71,17.68,17.7,36000.0,11.8831,11.9033,11.8831,11.8966,36000.0
2005-11-14 11:55:00,17.7,17.7,17.69,17.69,11200.0,11.8966,11.8966,11.8898,11.8898,11200.0
2005-11-14 12:00:00,17.69,17.7,17.68,17.68,32000.0,11.8898,11.8966,11.8831,11.8831,32000.0
2005-11-14 12:05:00,17.68,17.69,17.68,17.69,19600.0,11.8831,11.8898,11.8831,11.8898,19600.0
2005-11-14 12:10:00,17.69,17.69,17.68,17.68,13200.0,11.8898,11.8898,11.8831,11.8831,13200.0
2005-11-14 12:15:00,17.68,17.72,17.68,17.71,16400.0,11.8831,11.91,11.8831,11.9033,16400.0
2005-11-14 12:20:00,17.71,17.72,17.71,17.71,21200.0,11.9033,11.91,11.9033,11.9033,21200.0
2005-11-14 12:25:00,17.71,17.71,17.71,17.71,6000.0,11.9033,11.9033,11.9033,11.9033,6000.0
2005-11-14 12:30:00,17.71,17.73,17.71,17.72,34400.0,11.9033,11.9167,11.9033,11.91,34400.0
2005-11-14 12:35:00,17.72,17.73,17.72,17.72,9600.0,11.91,11.9167,11.91,11.91,9600.0
2005-11-14 12:40:00,17.72,17.72,17.71,17.72,6000.0,11.91,11.91,11.9033,11.91,6000.0
2005-11-14 12:45:00,17.71,17.71,17.7,17.7,7200.0,11.9033,11.9033,11.8966,11.8966,7200.0
2005-11-14 12:50:00,17.7,17.7,17.69,17.69,15200.0,11.8966,11.8966,11.8898,11.8898,15200.0
2005-11-14 12:55:00,17.68,17.68,17.67,17.67,8400.0,11.8831,11.8831,11.8764,11.8764,8400.0
2005-11-14 13:00:00,17.67,17.68,17.65,17.68,37200.0,11.8764,11.8831,11.863,11.8831,37200.0
2005-11-14 13:05:00,17.68,17.68,17.67,17.67,9200.0,11.8831,11.8831,11.8764,11.8764,9200.0
2005-11-14 13:10:00,17.68,17.7,17.68,17.68,9600.0,11.8831,11.8966,11.8831,11.8831,9600.0
2005-11-14 13:15:00,17.68,17.68,17.67,17.68,7200.0,11.8831,11.8831,11.8764,11.8831,7200.0
2005-11-14 13:20:00,17.67,17.67,17.66,17.67,18400.0,11.8764,11.8764,11.8697,11.8764,18400.0
2005-11-14 13:25:00,17.66,17.68,17.66,17.68,4400.0,11.8697,11.8831,11.8697,11.8831,4400.0
2005-11-14 13:30:00,17.67,17.68,17.67,17.67,9200.0,11.8764,11.8831,11.8764,11.8764,9200.0
2005-11-14 13:35:00,17.67,17.67,17.66,17.66,9200.0,11.8764,11.8764,11.8697,11.8697,9200.0
2005-11-14 13:40:00,17.67,17.7,17.67,17.7,21600.0,11.8764,11.8966,11.8764,11.8966,21600.0
2005-11-14 13:45:00,17.7,17.71,17.69,17.7,39600.0,11.8966,11.9033,11.8898,11.8966,39600.0
2005-11-14 13:50:00,17.7,17.7,17.69,17.69,14800.0,11.8966,11.8966,11.8898,11.8898,14800.0
2005-11-14 13:55:00,17.7,17.7,17.68,17.7,17200.0,11.8966,11.8966,11.8831,11.8966,17200.0
2005-11-14 14:00:00,17.7,17.7,17.69,17.69,10400.0,11.8966,11.8966,11.8898,11.8898,10400.0
2005-11-14 14:05:00,17.69,17.71,17.69,17.7,16800.0,11.8898,11.9033,11.8898,11.8966,16800.0
2005-11-14 14:10:00,17.69,17.69,17.67,17.67,13600.0,11.8898,11.8898,11.8764,11.8764,13600.0
2005-11-14 14:15:00,17.68,17.7,17.68,17.7,33600.0,11.8831,11.8966,11.8831,11.8966,33600.0
2005-11-14 14:20:00,17.7,17.7,17.69,17.7,17600.0,11.8966,11.8966,11.8898,11.8966,17600.0
2005-11-14 14:25:00,17.71,17.71,17.7,17.7,15600.0,11.9033,11.9033,11.8966,11.8966,15600.0
2005-11-14 14:30:00,17.71,17.71,17.69,17.69,26000.0,11.9033,11.9033,11.8898,11.8898,26000.0
2005-11-14 14:35:00,17.69,17.71,17.69,17.69,23600.0,11.8898,11.9033,11.8898,11.8898,23600.0
2005-11-14 14:40:00,17.69,17.69,17.69,17.69,4400.0,11.8898,11.8898,11.8898,11.8898,4400.0
2005-11-14 14:45:00,17.69,17.69,17.69,17.69,8000.0,11.8898,11.8898,11.8898,11.8898,8000.0
2005-11-14 14:50:00,17.69,17.7,17.69,17.69,12800.0,11.8898,11.8966,11.8898,11.8898,12800.0
2005-11-14 14:55:00,17.69,17.7,17.69,17.7,8000.0,11.8898,11.8966,11.8898,11.8966,8000.0
2005-11-14 15:00:00,17.7,17.7,17.68,17.69,18000.0,11.8966,11.8966,11.8831,11.8898,18000.0
2005-11-14 15:05:00,17.7,17.71,17.69,17.69,18000.0,11.8966,11.9033,11.8898,11.8898,18000.0
2005-11-14 15:10:00,17.69,17.7,17.68,17.68,23600.0,11.8898,11.8966,11.8831,11.8831,23600.0
2005-11-14 15:15:00,17.69,17.71,17.68,17.68,31600.0,11.8898,11.9033,11.8831,11.8831,31600.0
2005-11-14 15:20:00,17.68,17.7,17.67,17.69,62400.0,11.8831,11.8966,11.8764,11.8898,62400.0
2005-11-14 15:25:00,17.69,17.71,17.68,17.69,48800.0,11.8898,11.9033,11.8831,11.8898,48800.0
2005-11-14 15:30:00,17.7,17.7,17.68,17.7,22800.0,11.8966,11.8966,11.8831,11.8966,22800.0
2005-11-14 15:35:00,17.69,17.72,17.68,17.71,36800.0,11.8898,11.91,11.8831,11.9033,36800.0
2005-11-14 15:40:00,17.72,17.72,17.67,17.68,43200.0,11.91,11.91,11.8764,11.8831,43200.0
2005-11-14 15:45:00,17.68,17.69,17.68,17.69,17200.0,11.8831,11.8898,11.8831,11.8898,17200.0
2005-11-14 15:50:00,17.69,17.7,17.69,17.7,23600.0,11.8898,11.8966,11.8898,11.8966,23600.0
2005-11-14 15:55:00,17.7,17.73,17.7,17.72,110800.0,11.8966,11.9167,11.8966,11.91,110800.0
2005-11-15 09:30:00,17.79,17.79,17.79,17.79,41200.0,11.9571,11.9571,11.9571,11.9571,41200.0
2005-11-15 09:35:00,17.79,17.82,17.76,17.81,28000.0,11.9571,11.9772,11.9369,11.9705,28000.0
2005-11-15 09:40:00,17.81,17.81,17.76,17.78,12000.0,11.9705,11.9705,11.9369,11.9503,12000.0
2005-11-15 09:45:00,17.77,17.78,17.75,17.77,67200.0,11.9436,11.9503,11.9302,11.9436,67200.0
2005-11-15 09:50:00,17.77,17.77,17.66,17.71,37200.0,11.9436,11.9436,11.8697,11.9033,37200.0
2005-11-15 09:55:00,17.69,17.71,17.66,17.71,14800.0,11.8898,11.9033,11.8697,11.9033,14800.0
2005-11-15 10:00:00,17.7,17.72,17.66,17.72,20400.0,11.8966,11.91,11.8697,11.91,20400.0
2005-11-15 10:05:00,17.72,17.75,17.72,17.74,14400.0,11.91,11.9302,11.91,11.9235,14400.0
2005-11-15 10:10:00,17.73,17.74,17.71,17.71,20000.0,11.9167,11.9235,11.9033,11.9033,20000.0
2005-11-15 10:15:00,17.7,17.71,17.68,17.71,14000.0,11.8966,11.9033,11.8831,11.9033,14000.0
2005-11-15 10:20:00,17.73,17.77,17.72,17.75,40000.0,11.9167,11.9436,11.91,11.9302,40000.0
2005-11-15 10:25:00,17.75,17.76,17.73,17.74,19200.0,11.9302,11.9369,11.9167,11.9235,19200.0
2005-11-15 10:30:00,17.74,17.75,17.7,17.74,34000.0,11.9235,11.9302,11.8966,11.9235,34000.0
2005-11-15 10:35:00,17.74,17.75,17.74,17.75,10400.0,11.9235,11.9302,11.9235,11.9302,10400.0
2005-11-15 10:40:00,17.74,17.76,17.74,17.76,28400.0,11.9235,11.9369,11.9235,11.9369,28400.0
2005-11-15 10:45:00,17.75,17.77,17.75,17.77,40000.0,11.9302,11.9436,11.9302,11.9436,40000.0
2005-11-15 10:50:00,17.77,17.78,17.75,17.78,26000.0,11.9436,11.9503,11.9302,11.9503,26000.0
2005-11-15 10:55:00,17.78,17.78,17.73,17.73,17600.0,11.9503,11.9503,11.9167,11.9167,17600.0
2005-11-15 11:00:00,17.73,17.75,17.72,17.75,6800.0,11.9167,11.9302,11.91,11.9302,6800.0
2005-11-15 11:05:00,17.74,17.75,17.74,17.75,16800.0,11.9235,11.9302,11.9235,11.9302,16800.0
2005-11-15 11:10:00,17.74,17.77,17.74,17.76,16400.0,11.9235,11.9436,11.9235,11.9369,16400.0
2005-11-15 11:15:00,17.75,17.76,17.73,17.76,22800.0,11.9302,11.9369,11.9167,11.9369,22800.0
2005-11-15 11:20:00,17.75,17.75,17.74,17.74,11600.0,11.9302,11.9302,11.9235,11.9235,11600.0
2005-11-15 11:25:00,17.74,17.74,17.73,17.74,12400.0,11.9235,11.9235,11.9167,11.9235,12400.0
2005-11-15 11:30:00,17.74,17.74,17.73,17.74,3600.0,11.9235,11.9235,11.9167,11.9235,3600.0
2005-11-15 11:35:00,17.74,17.74,17.71,17.71,22800.0,11.9235,11.9235,11.9033,11.9033,22800.0
2005-11-15 11:40:00,17.71,17.72,17.71,17.72,6000.0,11.9033,11.91,11.9033,11.91,6000.0
2005-11-15 11:45:00,17.71,17.72,17.7,17.71,21200.0,11.9033,11.91,11.8966,11.9033,21200.0
2005-11-15 11:50:00,17.71,17.71,17.69,17.7,14000.0,11.9033,11.9033,11.8898,11.8966,14000.0
2005-11-15 11:55:00,17.71,17.74,17.71,17.74,11200.0,11.9033,11.9235,11.9033,11.9235,11200.0
2005-11-15 12:00:00,17.73,17.75,17.73,17.75,16800.0,11.9167,11.9302,11.9167,11.9302,16800.0
2005-11-15 12:05:00,17.75,17.75,17.75,17.75,119200.0,11.9302,11.9302,11.9302,11.9302,119200.0
2005-11-15 12:10:00,17.75,17.77,17.75,17.77,14800.0,11.9302,11.9436,11.9302,11.9436,14800.0
2005-11-15 12:15:00,17.77,17.81,17.77,17.8,14400.0,11.9436,11.9705,11.9436,11.9638,14400.0
2005-11-15 12:20:00,17.8,17.81,17.8,17.8,48000.0,11.9638,11.9705,11.9638,11.9638,48000.0
2005-11-15 12:25:00,17.8,17.83,17.8,17.83,10000.0,11.9638,11.9839,11.9638,11.9839,10000.0
2005-11-15 12:30:00,17.82,17.83,17.82,17.82,9600.0,11.9772,11.9839,11.9772,11.9772,9600.0
2005-11-15 12:35:00,17.82,17.82,17.8,17.81,12800.0,11.9772,11.9772,11.9638,11.9705,12800.0
2005-11-15 12:40:00,17.82,17.82,17.8,17.81,13200.0,11.9772,11.9772,11.9638,11.9705,13200.0
2005-11-15 12:45:00,17.81,17.83,17.81,17.81,14800.0,11.9705,11.9839,11.9705,11.9705,14800.0
2005-11-15 12:50:00,17.81,17.81,17.8,17.8,22400.0,11.9705,11.9705,11.9638,11.9638,22400.0
2005-11-15 12:55:00,17.81,17.81,17.8,17.81,24000.0,11.9705,11.9705,11.9638,11.9705,24000.0
2005-11-15 13:00:00,17.82,17.82,17.81,17.81,9200.0,11.9772,11.9772,11.9705,11.9705,9200.0
2005-11-15 13:05:00,17.81,17.81,17.81,17.81,7200.0,11.9705,11.9705,11.9705,11.9705,7200.0
2005-11-15 13:10:00,17.81,17.81,17.81,17.81,59600.0,11.9705,11.9705,11.9705,11.9705,59600.0
2005-11-15 13:15:00,17.81,17.82,17.81,17.82,13200.0,11.9705,11.9772,11.9705,11.9772,13200.0
2005-11-15 13:20:00,17.82,17.82,17.81,17.81,58800.0,11.9772,11.9772,11.9705,11.9705,58800.0
2005-11-15 13:25:00,17.81,17.82,17.8,17.82,38000.0,11.9705,11.9772,11.9638,11.9772,38000.0
2005-11-15 13:30:00,17.81,17.83,17.81,17.83,22800.0,11.9705,11.9839,11.9705,11.9839,22800.0
2005-11-15 13:35:00,17.83,17.83,17.82,17.82,22400.0,11.9839,11.9839,11.9772,11.9772,22400.0
2005-11-15 13:40:00,17.81,17.82,17.78,17.8,31200.0,11.9705,11.9772,11.9503,11.9638,31200.0
2005-11-15 13:45:00,17.79,17.79,17.78,17.79,25200.0,11.9571,11.9571,11.9503,11.9571,25200.0
2005-11-15 13:50:00,17.78,17.8,17.78,17.79,30800.0,11.9503,11.9638,11.9503,11.9571,30800.0
2005-11-15 13:55:00,17.79,17.8,17.76,17.8,38800.0,11.9571,11.9638,11.9369,11.9638,38800.0
2005-11-15 14:00:00,17.79,17.79,17.76,17.78,17200.0,11.9571,11.9571,11.9369,11.9503,17200.0
2005-11-15 14:05:00,17.78,17.79,17.77,17.78,25600.0,11.9503,11.9571,11.9436,11.9503,25600.0
2005-11-15 14:10:00,17.77,17.79,17.74,17.74,55200.0,11.9436,11.9571,11.9235,11.9235,55200.0
2005-11-15 14:15:00,17.75,17.79,17.75,17.79,26800.0,11.9302,11.9571,11.9302,11.9571,26800.0
2005-11-15 14:20:00,17.79,17.79,17.73,17.75,44400.0,11.9571,11.9571,11.9167,11.9302,44400.0
2005-11-15 14:25:00,17.74,17.76,17.74,17.76,13200.0,11.9235,11.9369,11.9235,11.9369,13200.0
2005-11-15 14:30:00,17.75,17.77,17.75,17.77,39200.0,11.9302,11.9436,11.9302,11.9436,39200.0
2005-11-15 14:35:00,17.75,17.77,17.75,17.76,8800.0,11.9302,11.9436,11.9302,11.9369,8800.0
2005-11-15 14:40:00,17.76,17.77,17.76,17.76,22800.0,11.9369,11.9436,11.9369,11.9369,22800.0
2005-11-15 14:45:00,17.76,17.77,17.76,17.76,29600.0,11.9369,11.9436,11.9369,11.9369,29600.0
2005-11-15 14:50:00,17.75,17.77,17.75,17.76,37200.0,11.9302,11.9436,11.9302,11.9369,37200.0
2005-11-15 14:55:00,17.75,17.77,17.75,17.75,50400.0,11.9302,11.9436,11.9302,11.9302,50400.0
2005-11-15 15:00:00,17.75,17.77,17.75,17.77,61200.0,11.9302,11.9436,11.9302,11.9436,61200.0
2005-11-15 15:05:00,17.77,17.77,17.75,17.75,28000.0,11.9436,11.9436,11.9302,11.9302,28000.0
2005-11-15 15:10:00,17.76,17.76,17.75,17.75,19200.0,11.9369,11.9369,11.9302,11.9302,19200.0
2005-11-15 15:15:00,17.75,17.76,17.75,17.75,32800.0,11.9302,11.9369,11.9302,11.9302,32800.0
2005-11-15 15:20:00,17.75,17.77,17.75,17.75,29600.0,11.9302,11.9436,11.9302,11.9302,29600.0
2005-11-15 15:25:00,17.75,17.75,17.75,17.75,59200.0,11.9302,11.9302,11.9302,11.9302,59200.0
2005-11-15 15:30:00,17.75,17.76,17.75,17.75,39200.0,11.9302,11.9369,11.9302,11.9302,39200.0
2005-11-15 15:35:00,17.75,17.76,17.75,17.75,24400.0,11.9302,11.9369,11.9302,11.9302,24400.0
2005-11-15 15:40:00,17.75,17.77,17.75,17.77,41200.0,11.9302,11.9436,11.9302,11.9436,41200.0
2005-11-15 15:45:00,17.76,17.76,17.75,17.75,32800.0,11.9369,11.9369,11.9302,11.9302,32800.0
2005-11-15 15:50:00,17.76,17.79,17.75,17.78,83600.0,11.9369,11.9571,11.9302,11.9503,83600.0
2005-11-15 15:55:00,17.79,17.8,17.79,17.8,174400.0,11.9571,11.9638,11.9571,11.9638,174400.0
2005-11-16 09:35:00,17.82,17.84,17.82,17.83,40800.0,11.9772,11.9907,11.9772,11.9839,40800.0
2005-11-16 09:40:00,17.82,17.85,17.81,17.81,22800.0,11.9772,11.9974,11.9705,11.9705,22800.0
2005-11-16 09:45:00,17.81,17.83,17.79,17.83,44800.0,11.9705,11.9839,11.9571,11.9839,44800.0
2005-11-16 09:50:00,17.83,17.86,17.83,17.86,23200.0,11.9839,12.0041,11.9839,12.0041,23200.0
2005-11-16 09:55:00,17.86,17.86,17.83,17.83,6800.0,12.0041,12.0041,11.9839,11.9839,6800.0
2005-11-16 10:00:00,17.83,17.86,17.83,17.85,22400.0,11.9839,12.0041,11.9839,11.9974,22400.0
2005-11-16 10:05:00,17.84,17.84,17.83,17.83,7200.0,11.9907,11.9907,11.9839,11.9839,7200.0
2005-11-16 10:10:00,17.83,17.83,17.79,17.79,45200.0,11.9839,11.9839,11.9571,11.9571,45200.0
2005-11-16 10:15:00,17.79,17.81,17.79,17.8,58400.0,11.9571,11.9705,11.9571,11.9638,58400.0
2005-11-16 10:20:00,17.8,17.8,17.79,17.79,49600.0,11.9638,11.9638,11.9571,11.9571,49600.0
2005-11-16 10:25:00,17.79,17.8,17.79,17.79,34000.0,11.9571,11.9638,11.9571,11.9571,34000.0
2005-11-16 10:30:00,17.79,17.81,17.78,17.79,163600.0,11.9571,11.9705,11.9503,11.9571,163600.0
2005-11-16 10:35:00,17.79,17.81,17.76,17.8,58800.0,11.9571,11.9705,11.9369,11.9638,58800.0
2005-11-16 10:40:00,17.79,17.81,17.78,17.81,52400.0,11.9571,11.9705,11.9503,11.9705,52400.0
2005-11-16 10:45:00,17.8,17.8,17.79,17.79,45600.0,11.9638,11.9638,11.9571,11.9571,45600.0
2005-11-16 10:50:00,17.79,17.8,17.78,17.8,71200.0,11.9571,11.9638,11.9503,11.9638,71200.0
2005-11-16 10:55:00,17.8,17.8,17.79,17.8,44800.0,11.9638,11.9638,11.9571,11.9638,44800.0
2005-11-16 11:00:00,17.8,17.81,17.79,17.8,46400.0,11.9638,11.9705,11.9571,11.9638,46400.0
2005-11-16 11:05:00,17.81,17.82,17.8,17.81,21200.0,11.9705,11.9772,11.9638,11.9705,21200.0
2005-11-16 11:10:00,17.81,17.81,17.8,17.8,17200.0,11.9705,11.9705,11.9638,11.9638,17200.0
2005-11-16 11:15:00,17.8,17.8,17.78,17.78,18000.0,11.9638,11.9638,11.9503,11.9503,18000.0
2005-11-16 11:20:00,17.78,17.79,17.78,17.78,30400.0,11.9503,11.9571,11.9503,11.9503,30400.0
2005-11-16 11:25:00,17.78,17.79,17.78,17.79,59600.0,11.9503,11.9571,11.9503,11.9571,59600.0
2005-11-16 11:30:00,17.8,17.8,17.79,17.79,8800.0,11.9638,11.9638,11.9571,11.9571,8800.0
2005-11-16 11:35:00,17.78,17.79,17.78,17.78,10400.0,11.9503,11.9571,11.9503,11.9503,10400.0
2005-11-16 11:40:00,17.78,17.8,17.78,17.79,23600.0,11.9503,11.9638,11.9503,11.9571,23600.0
2005-11-16 11:45:00,17.79,17.8,17.76,17.76,30400.0,11.9571,11.9638,11.9369,11.9369,30400.0
2005-11-16 11:50:00,17.76,17.79,17.74,17.75,34400.0,11.9369,11.9571,11.9235,11.9302,34400.0
2005-11-16 11:55:00,17.74,17.75,17.74,17.74,37600.0,11.9235,11.9302,11.9235,11.9235,37600.0
2005-11-16 12:00:00,17.74,17.74,17.74,17.74,34400.0,11.9235,11.9235,11.9235,11.9235,34400.0
2005-11-16 12:05:00,17.74,17.74,17.73,17.73,72000.0,11.9235,11.9235,11.9167,11.9167,72000.0
2005-11-16 12:10:00,17.73,17.75,17.73,17.75,24000.0,11.9167,11.9302,11.9167,11.9302,24000.0
2005-11-16 12:15:00,17.75,17.75,17.74,17.75,16000.0,11.9302,11.9302,11.9235,11.9302,16000.0
2005-11-16 12:20:00,17.75,17.75,17.75,17.75,6800.0,11.9302,11.9302,11.9302,11.9302,6800.0
2005-11-16 12:25:00,17.75,17.75,17.75,17.75,9200.0,11.9302,11.9302,11.9302,11.9302,9200.0
2005-11-16 12:30:00,17.75,17.75,17.73,17.73,17200.0,11.9302,11.9302,11.9167,11.9167,17200.0
2005-11-16 12:35:00,17.73,17.73,17.73,17.73,48400.0,11.9167,11.9167,11.9167,11.9167,48400.0
2005-11-16 12:40:00,17.73,17.74,17.73,17.73,21600.0,11.9167,11.9235,11.9167,11.9167,21600.0
2005-11-16 12:45:00,17.73,17.74,17.73,17.73,3600.0,11.9167,11.9235,11.9167,11.9167,3600.0
2005-11-16 12:50:00,17.73,17.73,17.73,17.73,20800.0,11.9167,11.9167,11.9167,11.9167,20800.0
2005-11-16 12:55:00,17.73,17.73,17.71,17.71,10400.0,11.9167,11.9167,11.9033,11.9033,10400.0
2005-11-16 13:00:00,17.71,17.71,17.7,17.71,64400.0,11.9033,11.9033,11.8966,11.9033,64400.0
2005-11-16 13:05:00,17.7,17.72,17.7,17.72,56800.0,11.8966,11.91,11.8966,11.91,56800.0
2005-11-16 13:10:00,17.71,17.72,17.71,17.72,11600.0,11.9033,11.91,11.9033,11.91,11600.0
2005-11-16 13:15:00,17.72,17.72,17.71,17.72,19200.0,11.91,11.91,11.9033,11.91,19200.0
2005-11-16 13:20:00,17.72,17.74,17.72,17.74,69200.0,11.91,11.9235,11.91,11.9235,69200.0
2005-11-16 13:25:00,17.74,17.77,17.74,17.77,11200.0,11.9235,11.9436,11.9235,11.9436,11200.0
2005-11-16 13:30:00,17.76,17.77,17.75,17.75,18400.0,11.9369,11.9436,11.9302,11.9302,18400.0
2005-11-16 13:35:00,17.75,17.75,17.73,17.74,9200.0,11.9302,11.9302,11.9167,11.9235,9200.0
2005-11-16 13:40:00,17.74,17.74,17.72,17.72,9600.0,11.9235,11.9235,11.91,11.91,9600.0
2005-11-16 13:45:00,17.73,17.74,17.73,17.74,11600.0,11.9167,11.9235,11.9167,11.9235,11600.0
2005-11-16 13:50:00,17.73,17.74,17.72,17.72,15200.0,11.9167,11.9235,11.91,11.91,15200.0
2005-11-16 13:55:00,17.72,17.73,17.72,17.72,31200.0,11.91,11.9167,11.91,11.91,31200.0
2005-11-16 14:00:00,17.72,17.74,17.72,17.74,144400.0,11.91,11.9235,11.91,11.9235,144400.0
2005-11-16 14:05:00,17.73,17.74,17.72,17.74,36400.0,11.9167,11.9235,11.91,11.9235,36400.0
2005-11-16 14:10:00,17.74,17.76,17.74,17.76,18800.0,11.9235,11.9369,11.9235,11.9369,18800.0
2005-11-16 14:15:00,17.76,17.77,17.75,17.76,14800.0,11.9369,11.9436,11.9302,11.9369,14800.0
2005-11-16 14:20:00,17.76,17.76,17.74,17.75,36400.0,11.9369,11.9369,11.9235,11.9302,36400.0
2005-11-16 14:25:00,17.75,17.77,17.75,17.76,15200.0,11.9302,11.9436,11.9302,11.9369,15200.0
2005-11-16 14:30:00,17.75,17.75,17.74,17.74,12400.0,11.9302,11.9302,11.9235,11.9235,12400.0
2005-11-16 14:35:00,17.73,17.73,17.7,17.73,47200.0,11.9167,11.9167,11.8966,11.9167,47200.0
2005-11-16 14:40:00,17.73,17.75,17.72,17.74,41200.0,11.9167,11.9302,11.91,11.9235,41200.0
2005-11-16 14:45:00,17.74,17.74,17.73,17.73,24000.0,11.9235,11.9235,11.9167,11.9167,24000.0
2005-11-16 14:50:00,17.73,17.74,17.73,17.73,27600.0,11.9167,11.9235,11.9167,11.9167,27600.0
2005-11-16 14:55:00,17.73,17.76,17.73,17.75,24800.0,11.9167,11.9369,11.9167,11.9302,24800.0
2005-11-16 15:00:00,17.75,17.77,17.75,17.75,48800.0,11.9302,11.9436,11.9302,11.9302,48800.0
2005-11-16 15:05:00,17.75,17.75,17.75,17.75,46000.0,11.9302,11.9302,11.9302,11.9302,46000.0
2005-11-16 15:10:00,17.75,17.75,17.75,17.75,15600.0,11.9302,11.9302,11.9302,11.9302,15600.0
2005-11-16 15:15:00,17.75,17.76,17.75,17.76,78800.0,11.9302,11.9369,11.9302,11.9369,78800.0
2005-11-16 15:20:00,17.76,17.76,17.75,17.75,24400.0,11.9369,11.9369,11.9302,11.9302,24400.0
2005-11-16 15:25:00,17.75,17.75,17.73,17.73,33600.0,11.9302,11.9302,11.9167,11.9167,33600.0
2005-11-16 15:30:00,17.73,17.74,17.73,17.73,72000.0,11.9167,11.9235,11.9167,11.9167,72000.0
2005-11-16 15:35:00,17.74,17.75,17.74,17.75,40400.0,11.9235,11.9302,11.9235,11.9302,40400.0
2005-11-16 15:40:00,17.75,17.77,17.75,17.75,23200.0,11.9302,11.9436,11.9302,11.9302,23200.0
2005-11-16 15:45:00,17.75,17.76,17.75,17.76,19600.0,11.9302,11.9369,11.9302,11.9369,19600.0
2005-11-16 15:50:00,17.76,17.76,17.75,17.75,15200.0,11.9369,11.9369,11.9302,11.9302,15200.0
2005-11-16 15:55:00,17.75,17.75,17.75,17.75,224400.0,11.9302,11.9302,11.9302,11.9302,224400.0
2005-11-17 09:30:00,18.04,18.22,18.01,18.21,438400.0,12.1251,12.2461,12.1049,12.2393,438400.0
2005-11-17 09:35:00,18.21,18.24,18.13,18.2,247600.0,12.2393,12.2595,12.1856,12.2326,247600.0
2005-11-17 09:40:00,18.21,18.36,18.21,18.31,357600.0,12.2393,12.3402,12.2393,12.3066,357600.0
2005-11-17 09:45:00,18.3,18.34,18.3,18.34,128400.0,12.2998,12.3267,12.2998,12.3267,128400.0
2005-11-17 09:50:00,18.34,18.36,18.33,18.33,299600.0,12.3267,12.3402,12.32,12.32,299600.0
2005-11-17 09:55:00,18.33,18.35,18.32,18.32,563600.0,12.32,12.3334,12.3133,12.3133,563600.0
2005-11-17 10:00:00,18.32,18.35,18.31,18.35,145200.0,12.3133,12.3334,12.3066,12.3334,145200.0
2005-11-17 10:05:00,18.34,18.36,18.34,18.35,220400.0,12.3267,12.3402,12.3267,12.3334,220400.0
2005-11-17 10:10:00,18.35,18.35,18.33,18.35,100000.0,12.3334,12.3334,12.32,12.3334,100000.0
2005-11-17 10:15:00,18.35,18.38,18.35,18.37,218800.0,12.3334,12.3536,12.3334,12.3469,218800.0
2005-11-17 10:20:00,18.37,18.37,18.35,18.37,135600.0,12.3469,12.3469,12.3334,12.3469,135600.0
2005-11-17 10:25:00,18.37,18.38,18.35,18.35,104400.0,12.3469,12.3536,12.3334,12.3334,104400.0
2005-11-17 10:30:00,18.37,18.41,18.35,18.4,135200.0,12.3469,12.3738,12.3334,12.3671,135200.0
2005-11-17 10:35:00,18.4,18.41,18.39,18.41,105200.0,12.3671,12.3738,12.3603,12.3738,105200.0
2005-11-17 10:40:00,18.4,18.4,18.39,18.4,91600.0,12.3671,12.3671,12.3603,12.3671,91600.0
2005-11-17 10:45:00,18.4,18.4,18.38,18.39,66800.0,12.3671,12.3671,12.3536,12.3603,66800.0
2005-11-17 10:50:00,18.39,18.41,18.39,18.4,109600.0,12.3603,12.3738,12.3603,12.3671,109600.0
2005-11-17 10:55:00,18.41,18.44,18.4,18.43,146400.0,12.3738,12.3939,12.3671,12.3872,146400.0
2005-11-17 11:00:00,18.43,18.43,18.4,18.41,65600.0,12.3872,12.3872,12.3671,12.3738,65600.0
2005-11-17 11:05:00,18.41,18.41,18.35,18.36,146400.0,12.3738,12.3738,12.3334,12.3402,146400.0
2005-11-17 11:10:00,18.36,18.37,18.34,18.35,113200.0,12.3402,12.3469,12.3267,12.3334,113200.0
2005-11-17 11:15:00,18.35,18.4,18.35,18.4,44800.0,12.3334,12.3671,12.3334,12.3671,44800.0
2005-11-17 11:20:00,18.41,18.42,18.4,18.41,36800.0,12.3738,12.3805,12.3671,12.3738,36800.0
2005-11-17 11:25:00,18.41,18.42,18.39,18.39,56800.0,12.3738,12.3805,12.3603,12.3603,56800.0
2005-11-17 11:30:00,18.4,18.4,18.39,18.39,54000.0,12.3671,12.3671,12.3603,12.3603,54000.0
2005-11-17 11:35:00,18.39,18.42,18.39,18.42,29600.0,12.3603,12.3805,12.3603,12.3805,29600.0
2005-11-17 11:40:00,18.42,18.44,18.42,18.44,80800.0,12.3805,12.3939,12.3805,12.3939,80800.0
2005-11-17 11:45:00,18.44,18.48,18.44,18.47,108400.0,12.3939,12.4208,12.3939,12.4141,108400.0
2005-11-17 11:50:00,18.47,18.48,18.47,18.48,67600.0,12.4141,12.4208,12.4141,12.4208,67600.0
2005-11-17 11:55:00,18.48,18.5,18.48,18.48,84000.0,12.4208,12.4343,12.4208,12.4208,84000.0
2005-11-17 12:00:00,18.48,18.49,18.48,18.48,102800.0,12.4208,12.4275,12.4208,12.4208,102800.0
2005-11-17 12:05:00,18.48,18.49,18.44,18.45,179200.0,12.4208,12.4275,12.3939,12.4007,179200.0
2005-11-17 12:10:00,18.45,18.47,18.45,18.46,51200.0,12.4007,12.4141,12.4007,12.4074,51200.0
2005-11-17 12:15:00,18.46,18.47,18.46,18.47,28800.0,12.4074,12.4141,12.4074,12.4141,28800.0
2005-11-17 12:20:00,18.46,18.48,18.46,18.48,43600.0,12.4074,12.4208,12.4074,12.4208,43600.0
2005-11-17 12:25:00,18.48,18.48,18.47,18.48,22800.0,12.4208,12.4208,12.4141,12.4208,22800.0
2005-11-17 12:30:00,18.47,18.48,18.47,18.48,66800.0,12.4141,12.4208,12.4141,12.4208,66800.0
2005-11-17 12:35:00,18.48,18.49,18.47,18.49,38400.0,12.4208,12.4275,12.4141,12.4275,38400.0
2005-11-17 12:40:00,18.48,18.49,18.48,18.48,28800.0,12.4208,12.4275,12.4208,12.4208,28800.0
2005-11-17 12:45:00,18.48,18.48,18.45,18.46,103600.0,12.4208,12.4208,12.4007,12.4074,103600.0
2005-11-17 12:50:00,18.46,18.48,18.46,18.47,69200.0,12.4074,12.4208,12.4074,12.4141,69200.0
2005-11-17 12:55:00,18.47,18.49,18.47,18.48,36800.0,12.4141,12.4275,12.4141,12.4208,36800.0
2005-11-17 13:00:00,18.48,18.49,18.48,18.48,20000.0,12.4208,12.4275,12.4208,12.4208,20000.0
2005-11-17 13:05:00,18.48,18.49,18.48,18.49,58800.0,12.4208,12.4275,12.4208,12.4275,58800.0
2005-11-17 13:10:00,18.49,18.49,18.47,18.47,31200.0,12.4275,12.4275,12.4141,12.4141,31200.0
2005-11-17 13:15:00,18.46,18.47,18.46,18.47,24800.0,12.4074,12.4141,12.4074,12.4141,24800.0
2005-11-17 13:20:00,18.47,18.48,18.47,18.48,34800.0,12.4141,12.4208,12.4141,12.4208,34800.0
2005-11-17 13:25:00,18.48,18.49,18.47,18.47,54800.0,12.4208,12.4275,12.4141,12.4141,54800.0
2005-11-17 13:30:00,18.47,18.48,18.47,18.48,12400.0,12.4141,12.4208,12.4141,12.4208,12400.0
2005-11-17 13:35:00,18.47,18.47,18.46,18.47,66400.0,12.4141,12.4141,12.4074,12.4141,66400.0
2005-11-17 13:40:00,18.46,18.47,18.43,18.43,53200.0,12.4074,12.4141,12.3872,12.3872,53200.0
2005-11-17 13:45:00,18.43,18.43,18.41,18.41,82000.0,12.3872,12.3872,12.3738,12.3738,82000.0
2005-11-17 13:50:00,18.42,18.43,18.41,18.42,33200.0,12.3805,12.3872,12.3738,12.3805,33200.0
2005-11-17 13:55:00,18.42,18.44,18.39,18.4,72800.0,12.3805,12.3939,12.3603,12.3671,72800.0
2005-11-17 14:00:00,18.41,18.41,18.39,18.41,48000.0,12.3738,12.3738,12.3603,12.3738,48000.0
2005-11-17 14:05:00,18.41,18.42,18.41,18.42,48400.0,12.3738,12.3805,12.3738,12.3805,48400.0
2005-11-17 14:10:00,18.42,18.43,18.42,18.42,75600.0,12.3805,12.3872,12.3805,12.3805,75600.0
2005-11-17 14:15:00,18.42,18.43,18.41,18.41,72400.0,12.3805,12.3872,12.3738,12.3738,72400.0
2005-11-17 14:20:00,18.41,18.43,18.4,18.42,151600.0,12.3738,12.3872,12.3671,12.3805,151600.0
2005-11-17 14:25:00,18.42,18.46,18.42,18.45,42800.0,12.3805,12.4074,12.3805,12.4007,42800.0
2005-11-17 14:30:00,18.45,18.45,18.43,18.44,48000.0,12.4007,12.4007,12.3872,12.3939,48000.0
2005-11-17 14:35:00,18.44,18.45,18.42,18.43,80400.0,12.3939,12.4007,12.3805,12.3872,80400.0
2005-11-17 14:40:00,18.42,18.42,18.42,18.42,34000.0,12.3805,12.3805,12.3805,12.3805,34000.0
2005-11-17 14:45:00,18.42,18.43,18.42,18.43,33600.0,12.3805,12.3872,12.3805,12.3872,33600.0
2005-11-17 14:50:00,18.43,18.43,18.37,18.38,91600.0,12.3872,12.3872,12.3469,12.3536,91600.0
2005-11-17 14:55:00,18.38,18.41,18.38,18.4,160000.0,12.3536,12.3738,12.3536,12.3671,160000.0
2005-11-17 15:00:00,18.41,18.43,18.41,18.42,92400.0,12.3738,12.3872,12.3738,12.3805,92400.0
2005-11-17 15:05:00,18.42,18.43,18.42,18.42,51200.0,12.3805,12.3872,12.3805,12.3805,51200.0
2005-11-17 15:10:00,18.41,18.43,18.41,18.42,81600.0,12.3738,12.3872,12.3738,12.3805,81600.0
2005-11-17 15:15:00,18.42,18.42,18.41,18.42,98400.0,12.3805,12.3805,12.3738,12.3805,98400.0
2005-11-17 15:20:00,18.42,18.43,18.42,18.43,153600.0,12.3805,12.3872,12.3805,12.3872,153600.0
2005-11-17 15:25:00,18.43,18.43,18.42,18.43,147600.0,12.3872,12.3872,12.3805,12.3872,147600.0
2005-11-17 15:30:00,18.43,18.43,18.42,18.42,131600.0,12.3872,12.3872,12.3805,12.3805,131600.0
2005-11-17 15:35:00,18.42,18.43,18.42,18.43,83600.0,12.3805,12.3872,12.3805,12.3872,83600.0
2005-11-17 15:40:00,18.43,18.44,18.43,18.44,83200.0,12.3872,12.3939,12.3872,12.3939,83200.0
2005-11-17 15:45:00,18.44,18.47,18.43,18.47,150000.0,12.3939,12.4141,12.3872,12.4141,150000.0
2005-11-17 15:50:00,18.47,18.47,18.45,18.45,124400.0,12.4141,12.4141,12.4007,12.4007,124400.0
2005-11-17 15:55:00,18.43,18.45,18.43,18.44,203200.0,12.3872,12.4007,12.3872,12.3939,203200.0
2005-11-18 09:30:00,18.54,18.59,18.5,18.55,924000.0,12.4611,12.4948,12.4343,12.4679,924000.0
2005-11-18 09:35:00,18.55,18.61,18.54,18.6,161200.0,12.4679,12.5082,12.4611,12.5015,161200.0
2005-11-18 09:40:00,18.6,18.68,18.6,18.68,340400.0,12.5015,12.5552,12.5015,12.5552,340400.0
2005-11-18 09:45:00,18.68,18.71,18.65,18.65,328400.0,12.5552,12.5754,12.5351,12.5351,328400.0
2005-11-18 09:50:00,18.65,18.71,18.64,18.68,198800.0,12.5351,12.5754,12.5284,12.5552,198800.0
2005-11-18 09:55:00,18.68,18.75,18.68,18.71,262400.0,12.5552,12.6023,12.5552,12.5754,262400.0
2005-11-18 10:00:00,18.72,18.74,18.7,18.73,181200.0,12.5821,12.5956,12.5687,12.5889,181200.0
2005-11-18 10:05:00,18.73,18.73,18.7,18.72,255600.0,12.5889,12.5889,12.5687,12.5821,255600.0
2005-11-18 10:10:00,18.72,18.72,18.7,18.71,164400.0,12.5821,12.5821,12.5687,12.5754,164400.0
2005-11-18 10:15:00,18.71,18.75,18.71,18.74,327600.0,12.5754,12.6023,12.5754,12.5956,327600.0
2005-11-18 10:20:00,18.74,18.75,18.71,18.73,158400.0,12.5956,12.6023,12.5754,12.5889,158400.0
2005-11-18 10:25:00,18.73,18.75,18.72,18.72,120000.0,12.5889,12.6023,12.5821,12.5821,120000.0
2005-11-18 10:30:00,18.72,18.72,18.66,18.67,137600.0,12.5821,12.5821,12.5418,12.5485,137600.0
2005-11-18 10:35:00,18.67,18.69,18.67,18.68,141200.0,12.5485,12.562,12.5485,12.5552,141200.0
2005-11-18 10:40:00,18.68,18.7,18.68,18.7,90400.0,12.5552,12.5687,12.5552,12.5687,90400.0
2005-11-18 10:45:00,18.7,18.7,18.68,18.69,48800.0,12.5687,12.5687,12.5552,12.562,48800.0
2005-11-18 10:50:00,18.69,18.71,18.69,18.7,90000.0,12.562,12.5754,12.562,12.5687,90000.0
2005-11-18 10:55:00,18.7,18.72,18.7,18.71,66400.0,12.5687,12.5821,12.5687,12.5754,66400.0
2005-11-18 11:00:00,18.71,18.73,18.71,18.72,136000.0,12.5754,12.5889,12.5754,12.5821,136000.0
2005-11-18 11:05:00,18.72,18.73,18.7,18.72,110000.0,12.5821,12.5889,12.5687,12.5821,110000.0
2005-11-18 11:10:00,18.72,18.74,18.72,18.73,90800.0,12.5821,12.5956,12.5821,12.5889,90800.0
2005-11-18 11:15:00,18.73,18.75,18.73,18.73,264000.0,12.5889,12.6023,12.5889,12.5889,264000.0
2005-11-18 11:20:00,18.73,18.77,18.73,18.73,134800.0,12.5889,12.6157,12.5889,12.5889,134800.0
2005-11-18 11:25:00,18.73,18.75,18.72,18.72,62000.0,12.5889,12.6023,12.5821,12.5821,62000.0
2005-11-18 11:30:00,18.72,18.73,18.71,18.73,65200.0,12.5821,12.5889,12.5754,12.5889,65200.0
2005-11-18 11:35:00,18.72,18.74,18.71,18.73,98000.0,12.5821,12.5956,12.5754,12.5889,98000.0
2005-11-18 11:40:00,18.74,18.79,18.74,18.77,100400.0,12.5956,12.6292,12.5956,12.6157,100400.0
2005-11-18 11:45:00,18.77,18.78,18.75,18.76,105600.0,12.6157,12.6225,12.6023,12.609,105600.0
2005-11-18 11:50:00,18.76,18.76,18.75,18.75,53600.0,12.609,12.609,12.6023,12.6023,53600.0
2005-11-18 11:55:00,18.75,18.76,18.75,18.75,71200.0,12.6023,12.609,12.6023,12.6023,71200.0
2005-11-18 12:00:00,18.75,18.82,18.75,18.82,168400.0,12.6023,12.6493,12.6023,12.6493,168400.0
2005-11-18 12:05:00,18.81,18.82,18.8,18.82,74800.0,12.6426,12.6493,12.6359,12.6493,74800.0
2005-11-18 12:10:00,18.81,18.82,18.79,18.8,41200.0,12.6426,12.6493,12.6292,12.6359,41200.0
2005-11-18 12:15:00,18.8,18.81,18.8,18.8,73600.0,12.6359,12.6426,12.6359,12.6359,73600.0
2005-11-18 12:20:00,18.8,18.8,18.76,18.79,86000.0,12.6359,12.6359,12.609,12.6292,86000.0
2005-11-18 12:25:00,18.8,18.83,18.78,18.82,92400.0,12.6359,12.6561,12.6225,12.6493,92400.0
2005-11-18 12:30:00,18.81,18.81,18.78,18.78,69600.0,12.6426,12.6426,12.6225,12.6225,69600.0
2005-11-18 12:35:00,18.77,18.77,18.74,18.75,96800.0,12.6157,12.6157,12.5956,12.6023,96800.0
2005-11-18 12:40:00,18.76,18.76,18.75,18.75,101200.0,12.609,12.609,12.6023,12.6023,101200.0
2005-11-18 12:45:00,18.76,18.77,18.75,18.76,40400.0,12.609,12.6157,12.6023,12.609,40400.0
2005-11-18 12:50:00,18.76,18.81,18.76,18.81,61600.0,12.609,12.6426,12.609,12.6426,61600.0
2005-11-18 12:55:00,18.81,18.81,18.79,18.8,58800.0,12.6426,12.6426,12.6292,12.6359,58800.0
2005-11-18 13:00:00,18.81,18.83,18.8,18.83,47200.0,12.6426,12.6561,12.6359,12.6561,47200.0
2005-11-18 13:05:00,18.83,18.86,18.82,18.86,83200.0,12.6561,12.6762,12.6493,12.6762,83200.0
2005-11-18 13:10:00,18.86,18.88,18.86,18.87,99200.0,12.6762,12.6897,12.6762,12.6829,99200.0
2005-11-18 13:15:00,18.87,18.9,18.87,18.89,85600.0,12.6829,12.7031,12.6829,12.6964,85600.0
2005-11-18 13:20:00,18.89,18.89,18.84,18.86,99200.0,12.6964,12.6964,12.6628,12.6762,99200.0
2005-11-18 13:25:00,18.86,18.87,18.85,18.85,44400.0,12.6762,12.6829,12.6695,12.6695,44400.0
2005-11-18 13:30:00,18.85,18.86,18.85,18.85,61200.0,12.6695,12.6762,12.6695,12.6695,61200.0
2005-11-18 13:35:00,18.85,18.88,18.85,18.88,120000.0,12.6695,12.6897,12.6695,12.6897,120000.0
2005-11-18 13:40:00,18.88,18.91,18.88,18.9,46400.0,12.6897,12.7098,12.6897,12.7031,46400.0
2005-11-18 13:45:00,18.9,18.92,18.89,18.92,66000.0,12.7031,12.7166,12.6964,12.7166,66000.0
2005-11-18 13:50:00,18.92,18.96,18.92,18.94,111600.0,12.7166,12.7434,12.7166,12.73,111600.0
2005-11-18 13:55:00,18.94,18.98,18.94,18.98,103600.0,12.73,12.7569,12.73,12.7569,103600.0
2005-11-18 14:00:00,18.97,18.99,18.96,18.98,62000.0,12.7502,12.7636,12.7434,12.7569,62000.0
2005-11-18 14:05:00,18.98,18.99,18.96,18.97,171600.0,12.7569,12.7636,12.7434,12.7502,171600.0
2005-11-18 14:10:00,18.97,18.97,18.86,18.86,358400.0,12.7502,12.7502,12.6762,12.6762,358400.0
2005-11-18 14:15:00,18.86,18.9,18.85,18.87,189600.0,12.6762,12.7031,12.6695,12.6829,189600.0
2005-11-18 14:20:00,18.87,18.88,18.84,18.84,84000.0,12.6829,12.6897,12.6628,12.6628,84000.0
2005-11-18 14:25:00,18.84,18.85,18.82,18.82,106000.0,12.6628,12.6695,12.6493,12.6493,106000.0
2005-11-18 14:30:00,18.75,18.82,18.75,18.79,521600.0,12.6023,12.6493,12.6023,12.6292,521600.0
2005-11-18 14:35:00,18.79,18.8,18.77,18.8,110000.0,12.6292,12.6359,12.6157,12.6359,110000.0
2005-11-18 14:40:00,18.8,18.81,18.78,18.79,119200.0,12.6359,12.6426,12.6225,12.6292,119200.0
2005-11-18 14:45:00,18.79,18.8,18.77,18.77,112400.0,12.6292,12.6359,12.6157,12.6157,112400.0
2005-11-18 14:50:00,18.77,18.77,18.75,18.77,115200.0,12.6157,12.6157,12.6023,12.6157,115200.0
2005-11-18 14:55:00,18.77,18.79,18.77,18.79,106400.0,12.6157,12.6292,12.6157,12.6292,106400.0
2005-11-18 15:00:00,18.8,18.81,18.79,18.79,94800.0,12.6359,12.6426,12.6292,12.6292,94800.0
2005-11-18 15:05:00,18.79,18.8,18.79,18.8,63600.0,12.6292,12.6359,12.6292,12.6359,63600.0
2005-11-18 15:10:00,18.8,18.8,18.78,18.79,72800.0,12.6359,12.6359,12.6225,12.6292,72800.0
2005-11-18 15:15:00,18.79,18.79,18.75,18.76,150000.0,12.6292,12.6292,12.6023,12.609,150000.0
2005-11-18 15:20:00,18.76,18.76,18.72,18.73,87200.0,12.609,12.609,12.5821,12.5889,87200.0
2005-11-18 15:25:00,18.74,18.77,18.72,18.76,112400.0,12.5956,12.6157,12.5821,12.609,112400.0
2005-11-18 15:30:00,18.76,18.77,18.75,18.76,116800.0,12.609,12.6157,12.6023,12.609,116800.0
2005-11-18 15:35:00,18.76,18.76,18.75,18.76,98800.0,12.609,12.609,12.6023,12.609,98800.0
2005-11-18 15:40:00,18.77,18.79,18.76,18.79,154400.0,12.6157,12.6292,12.609,12.6292,154400.0
2005-11-18 15:45:00,18.79,18.79,18.78,18.79,138400.0,12.6292,12.6292,12.6225,12.6292,138400.0
2005-11-18 15:50:00,18.79,18.79,18.77,18.78,162000.0,12.6292,12.6292,12.6157,12.6225,162000.0
2005-11-18 15:55:00,18.78,18.78,18.76,18.76,236000.0,12.6225,12.6225,12.609,12.609,236000.0
2005-11-21 09:30:00,18.75,18.8,18.74,18.8,201600.0,12.6023,12.6359,12.5956,12.6359,201600.0
2005-11-21 09:35:00,18.8,18.81,18.75,18.75,103200.0,12.6359,12.6426,12.6023,12.6023,103200.0
2005-11-21 09:40:00,18.75,18.8,18.75,18.8,160000.0,12.6023,12.6359,12.6023,12.6359,160000.0
2005-11-21 09:45:00,18.8,18.8,18.78,18.79,210400.0,12.6359,12.6359,12.6225,12.6292,210400.0
2005-11-21 09:50:00,18.79,18.8,18.79,18.8,94000.0,12.6292,12.6359,12.6292,12.6359,94000.0
2005-11-21 09:55:00,18.8,18.8,18.79,18.79,60000.0,12.6359,12.6359,12.6292,12.6292,60000.0
2005-11-21 10:00:00,18.79,18.81,18.78,18.78,96400.0,12.6292,12.6426,12.6225,12.6225,96400.0
2005-11-21 10:05:00,18.78,18.79,18.75,18.78,60800.0,12.6225,12.6292,12.6023,12.6225,60800.0
2005-11-21 10:10:00,18.78,18.81,18.78,18.78,29600.0,12.6225,12.6426,12.6225,12.6225,29600.0
2005-11-21 10:15:00,18.79,18.81,18.77,18.77,51600.0,12.6292,12.6426,12.6157,12.6157,51600.0
2005-11-21 10:20:00,18.78,18.82,18.78,18.8,102800.0,12.6225,12.6493,12.6225,12.6359,102800.0
2005-11-21 10:25:00,18.81,18.82,18.8,18.81,34000.0,12.6426,12.6493,12.6359,12.6426,34000.0
2005-11-21 10:30:00,18.81,18.81,18.8,18.81,48800.0,12.6426,12.6426,12.6359,12.6426,48800.0
2005-11-21 10:35:00,18.81,18.82,18.77,18.78,59200.0,12.6426,12.6493,12.6157,12.6225,59200.0
2005-11-21 10:40:00,18.78,18.78,18.76,18.78,62400.0,12.6225,12.6225,12.609,12.6225,62400.0
2005-11-21 10:45:00,18.78,18.78,18.76,18.76,11200.0,12.6225,12.6225,12.609,12.609,11200.0
2005-11-21 10:50:00,18.76,18.78,18.76,18.78,47600.0,12.609,12.6225,12.609,12.6225,47600.0
2005-11-21 10:55:00,18.78,18.8,18.78,18.78,30000.0,12.6225,12.6359,12.6225,12.6225,30000.0
2005-11-21 11:00:00,18.78,18.8,18.78,18.79,95600.0,12.6225,12.6359,12.6225,12.6292,95600.0
2005-11-21 11:05:00,18.79,18.8,18.79,18.79,37200.0,12.6292,12.6359,12.6292,12.6292,37200.0
2005-11-21 11:10:00,18.79,18.79,18.78,18.79,31600.0,12.6292,12.6292,12.6225,12.6292,31600.0
2005-11-21 11:15:00,18.79,18.79,18.75,18.75,70800.0,12.6292,12.6292,12.6023,12.6023,70800.0
2005-11-21 11:20:00,18.75,18.76,18.75,18.75,87200.0,12.6023,12.609,12.6023,12.6023,87200.0
2005-11-21 11:25:00,18.75,18.76,18.74,18.75,88800.0,12.6023,12.609,12.5956,12.6023,88800.0
2005-11-21 11:30:00,18.75,18.76,18.75,18.76,75200.0,12.6023,12.609,12.6023,12.609,75200.0
2005-11-21 11:35:00,18.76,18.78,18.76,18.77,34800.0,12.609,12.6225,12.609,12.6157,34800.0
2005-11-21 11:40:00,18.77,18.79,18.77,18.79,23200.0,12.6157,12.6292,12.6157,12.6292,23200.0
2005-11-21 11:45:00,18.79,18.8,18.78,18.8,26800.0,12.6292,12.6359,12.6225,12.6359,26800.0
2005-11-21 11:50:00,18.8,18.8,18.78,18.78,26400.0,12.6359,12.6359,12.6225,12.6225,26400.0
2005-11-21 11:55:00,18.78,18.78,18.77,18.77,17600.0,12.6225,12.6225,12.6157,12.6157,17600.0
2005-11-21 12:00:00,18.77,18.79,18.76,18.78,42000.0,12.6157,12.6292,12.609,12.6225,42000.0
2005-11-21 12:05:00,18.78,18.78,18.77,18.77,48400.0,12.6225,12.6225,12.6157,12.6157,48400.0
2005-11-21 12:10:00,18.77,18.8,18.77,18.8,73200.0,12.6157,12.6359,12.6157,12.6359,73200.0
2005-11-21 12:15:00,18.8,18.8,18.76,18.76,39600.0,12.6359,12.6359,12.609,12.609,39600.0
2005-11-21 12:20:00,18.77,18.79,18.77,18.78,26800.0,12.6157,12.6292,12.6157,12.6225,26800.0
2005-11-21 12:25:00,18.78,18.79,18.77,18.78,37200.0,12.6225,12.6292,12.6157,12.6225,37200.0
2005-11-21 12:30:00,18.79,18.8,18.77,18.78,33600.0,12.6292,12.6359,12.6157,12.6225,33600.0
2005-11-21 12:35:00,18.78,18.79,18.78,18.79,30400.0,12.6225,12.6292,12.6225,12.6292,30400.0
2005-11-21 12:40:00,18.79,18.8,18.79,18.79,29600.0,12.6292,12.6359,12.6292,12.6292,29600.0
2005-11-21 12:45:00,18.79,18.8,18.78,18.78,24800.0,12.6292,12.6359,12.6225,12.6225,24800.0
2005-11-21 12:50:00,18.78,18.8,18.78,18.8,32000.0,12.6225,12.6359,12.6225,12.6359,32000.0
2005-11-21 12:55:00,18.81,18.81,18.8,18.8,28000.0,12.6426,12.6426,12.6359,12.6359,28000.0
2005-11-21 13:00:00,18.8,18.8,18.78,18.78,28400.0,12.6359,12.6359,12.6225,12.6225,28400.0
2005-11-21 13:05:00,18.78,18.8,18.77,18.77,42000.0,12.6225,12.6359,12.6157,12.6157,42000.0
2005-11-21 13:10:00,18.77,18.79,18.77,18.78,20400.0,12.6157,12.6292,12.6157,12.6225,20400.0
2005-11-21 13:15:00,18.77,18.78,18.77,18.78,23600.0,12.6157,12.6225,12.6157,12.6225,23600.0
2005-11-21 13:20:00,18.78,18.78,18.77,18.78,27200.0,12.6225,12.6225,12.6157,12.6225,27200.0
2005-11-21 13:25:00,18.77,18.78,18.77,18.78,19600.0,12.6157,12.6225,12.6157,12.6225,19600.0
2005-11-21 13:30:00,18.78,18.78,18.77,18.77,31200.0,12.6225,12.6225,12.6157,12.6157,31200.0
2005-11-21 13:35:00,18.78,18.8,18.78,18.8,92000.0,12.6225,12.6359,12.6225,12.6359,92000.0
2005-11-21 13:40:00,18.81,18.81,18.79,18.8,39200.0,12.6426,12.6426,12.6292,12.6359,39200.0
2005-11-21 13:45:00,18.8,18.8,18.79,18.8,17600.0,12.6359,12.6359,12.6292,12.6359,17600.0
2005-11-21 13:50:00,18.8,18.81,18.8,18.81,28800.0,12.6359,12.6426,12.6359,12.6426,28800.0
2005-11-21 13:55:00,18.81,18.81,18.79,18.79,34400.0,12.6426,12.6426,12.6292,12.6292,34400.0
2005-11-21 14:00:00,18.79,18.81,18.79,18.81,25200.0,12.6292,12.6426,12.6292,12.6426,25200.0
2005-11-21 14:05:00,18.81,18.82,18.81,18.81,41600.0,12.6426,12.6493,12.6426,12.6426,41600.0
2005-11-21 14:10:00,18.81,18.82,18.81,18.81,64400.0,12.6426,12.6493,12.6426,12.6426,64400.0
2005-11-21 14:15:00,18.81,18.81,18.81,18.81,40000.0,12.6426,12.6426,12.6426,12.6426,40000.0
2005-11-21 14:20:00,18.81,18.81,18.81,18.81,44000.0,12.6426,12.6426,12.6426,12.6426,44000.0
2005-11-21 14:25:00,18.81,18.82,18.81,18.82,43200.0,12.6426,12.6493,12.6426,12.6493,43200.0
2005-11-21 14:30:00,18.82,18.82,18.81,18.81,45600.0,12.6493,12.6493,12.6426,12.6426,45600.0
2005-11-21 14:35:00,18.81,18.81,18.79,18.79,73600.0,12.6426,12.6426,12.6292,12.6292,73600.0
2005-11-21 14:40:00,18.79,18.79,18.79,18.79,59600.0,12.6292,12.6292,12.6292,12.6292,59600.0
2005-11-21 14:45:00,18.79,18.81,18.79,18.81,51600.0,12.6292,12.6426,12.6292,12.6426,51600.0
2005-11-21 14:50:00,18.8,18.81,18.8,18.81,39600.0,12.6359,12.6426,12.6359,12.6426,39600.0
2005-11-21 14:55:00,18.8,18.81,18.8,18.8,35200.0,12.6359,12.6426,12.6359,12.6359,35200.0
2005-11-21 15:00:00,18.8,18.8,18.79,18.8,69600.0,12.6359,12.6359,12.6292,12.6359,69600.0
2005-11-21 15:05:00,18.8,18.8,18.78,18.8,52400.0,12.6359,12.6359,12.6225,12.6359,52400.0
2005-11-21 15:10:00,18.8,18.8,18.78,18.79,68000.0,12.6359,12.6359,12.6225,12.6292,68000.0
2005-11-21 15:15:00,18.79,18.8,18.79,18.8,68400.0,12.6292,12.6359,12.6292,12.6359,68400.0
2005-11-21 15:20:00,18.8,18.81,18.8,18.8,52800.0,12.6359,12.6426,12.6359,12.6359,52800.0
2005-11-21 15:25:00,18.8,18.8,18.77,18.8,122800.0,12.6359,12.6359,12.6157,12.6359,122800.0
2005-11-21 15:30:00,18.81,18.86,18.8,18.86,146800.0,12.6426,12.6762,12.6359,12.6762,146800.0
2005-11-21 15:35:00,18.86,18.88,18.84,18.88,59200.0,12.6762,12.6897,12.6628,12.6897,59200.0
2005-11-21 15:40:00,18.88,18.88,18.87,18.87,73600.0,12.6897,12.6897,12.6829,12.6829,73600.0
2005-11-21 15:45:00,18.87,18.88,18.86,18.86,72000.0,12.6829,12.6897,12.6762,12.6762,72000.0
2005-11-21 15:50:00,18.86,18.88,18.86,18.88,155200.0,12.6762,12.6897,12.6762,12.6897,155200.0
2005-11-21 15:55:00,18.88,18.88,18.85,18.87,136800.0,12.6897,12.6897,12.6695,12.6829,136800.0
2005-11-22 09:30:00,18.77,18.77,18.75,18.75,199200.0,12.6157,12.6157,12.6023,12.6023,199200.0
2005-11-22 09:35:00,18.75,18.78,18.71,18.77,78800.0,12.6023,12.6225,12.5754,12.6157,78800.0
2005-11-22 09:40:00,18.77,18.82,18.75,18.75,190800.0,12.6157,12.6493,12.6023,12.6023,190800.0
2005-11-22 09:45:00,18.76,18.8,18.75,18.75,82400.0,12.609,12.6359,12.6023,12.6023,82400.0
2005-11-22 09:50:00,18.75,18.8,18.75,18.77,64000.0,12.6023,12.6359,12.6023,12.6157,64000.0
2005-11-22 09:55:00,18.75,18.77,18.73,18.74,76800.0,12.6023,12.6157,12.5889,12.5956,76800.0
2005-11-22 10:00:00,18.74,18.76,18.74,18.76,36800.0,12.5956,12.609,12.5956,12.609,36800.0
2005-11-22 10:05:00,18.76,18.77,18.73,18.77,78400.0,12.609,12.6157,12.5889,12.6157,78400.0
2005-11-22 10:10:00,18.77,18.81,18.75,18.75,48800.0,12.6157,12.6426,12.6023,12.6023,48800.0
2005-11-22 10:15:00,18.75,18.76,18.75,18.75,40400.0,12.6023,12.609,12.6023,12.6023,40400.0
2005-11-22 10:20:00,18.75,18.77,18.75,18.76,58400.0,12.6023,12.6157,12.6023,12.609,58400.0
2005-11-22 10:25:00,18.77,18.77,18.75,18.75,100000.0,12.6157,12.6157,12.6023,12.6023,100000.0
2005-11-22 10:30:00,18.75,18.76,18.74,18.75,51600.0,12.6023,12.609,12.5956,12.6023,51600.0
2005-11-22 10:35:00,18.75,18.76,18.73,18.73,70000.0,12.6023,12.609,12.5889,12.5889,70000.0
2005-11-22 10:40:00,18.73,18.75,18.7,18.7,125600.0,12.5889,12.6023,12.5687,12.5687,125600.0
2005-11-22 10:45:00,18.72,18.73,18.72,18.73,18000.0,12.5821,12.5889,12.5821,12.5889,18000.0
2005-11-22 10:50:00,18.73,18.75,18.73,18.74,47600.0,12.5889,12.6023,12.5889,12.5956,47600.0
2005-11-22 10:55:00,18.74,18.74,18.72,18.72,53200.0,12.5956,12.5956,12.5821,12.5821,53200.0
2005-11-22 11:00:00,18.72,18.73,18.72,18.72,91600.0,12.5821,12.5889,12.5821,12.5821,91600.0
2005-11-22 11:05:00,18.72,18.74,18.72,18.73,128400.0,12.5821,12.5956,12.5821,12.5889,128400.0
2005-11-22 11:10:00,18.73,18.75,18.73,18.75,40400.0,12.5889,12.6023,12.5889,12.6023,40400.0
2005-11-22 11:15:00,18.75,18.75,18.74,18.74,37200.0,12.6023,12.6023,12.5956,12.5956,37200.0
2005-11-22 11:20:00,18.74,18.75,18.74,18.74,67200.0,12.5956,12.6023,12.5956,12.5956,67200.0
2005-11-22 11:25:00,18.74,18.75,18.74,18.75,52000.0,12.5956,12.6023,12.5956,12.6023,52000.0
2005-11-22 11:30:00,18.74,18.74,18.74,18.74,12400.0,12.5956,12.5956,12.5956,12.5956,12400.0
2005-11-22 11:35:00,18.74,18.75,18.73,18.75,21200.0,12.5956,12.6023,12.5889,12.6023,21200.0
2005-11-22 11:40:00,18.76,18.76,18.75,18.75,21600.0,12.609,12.609,12.6023,12.6023,21600.0
2005-11-22 11:45:00,18.75,18.75,18.75,18.75,50400.0,12.6023,12.6023,12.6023,12.6023,50400.0
2005-11-22 11:50:00,18.75,18.75,18.75,18.75,19200.0,12.6023,12.6023,12.6023,12.6023,19200.0
2005-11-22 11:55:00,18.75,18.75,18.75,18.75,27200.0,12.6023,12.6023,12.6023,12.6023,27200.0
2005-11-22 12:00:00,18.75,18.75,18.74,18.74,63200.0,12.6023,12.6023,12.5956,12.5956,63200.0
2005-11-22 12:05:00,18.75,18.75,18.73,18.73,19200.0,12.6023,12.6023,12.5889,12.5889,19200.0
2005-11-22 12:10:00,18.73,18.74,18.73,18.73,27600.0,12.5889,12.5956,12.5889,12.5889,27600.0
2005-11-22 12:15:00,18.73,18.74,18.73,18.74,18800.0,12.5889,12.5956,12.5889,12.5956,18800.0
2005-11-22 12:20:00,18.74,18.74,18.74,18.74,13200.0,12.5956,12.5956,12.5956,12.5956,13200.0
2005-11-22 12:25:00,18.74,18.74,18.74,18.74,11200.0,12.5956,12.5956,12.5956,12.5956,11200.0
2005-11-22 12:30:00,18.74,18.75,18.74,18.75,60400.0,12.5956,12.6023,12.5956,12.6023,60400.0
2005-11-22 12:35:00,18.75,18.75,18.75,18.75,20800.0,12.6023,12.6023,12.6023,12.6023,20800.0
2005-11-22 12:40:00,18.75,18.75,18.75,18.75,31200.0,12.6023,12.6023,12.6023,12.6023,31200.0
2005-11-22 12:45:00,18.75,18.75,18.75,18.75,16400.0,12.6023,12.6023,12.6023,12.6023,16400.0
2005-11-22 12:50:00,18.75,18.75,18.75,18.75,18800.0,12.6023,12.6023,12.6023,12.6023,18800.0
2005-11-22 12:55:00,18.75,18.75,18.75,18.75,20800.0,12.6023,12.6023,12.6023,12.6023,20800.0
2005-11-22 13:00:00,18.75,18.78,18.75,18.77,31200.0,12.6023,12.6225,12.6023,12.6157,31200.0
2005-11-22 13:05:00,18.77,18.78,18.77,18.78,40800.0,12.6157,12.6225,12.6157,12.6225,40800.0
2005-11-22 13:10:00,18.78,18.79,18.77,18.79,23600.0,12.6225,12.6292,12.6157,12.6292,23600.0
2005-11-22 13:15:00,18.79,18.79,18.77,18.78,35600.0,12.6292,12.6292,12.6157,12.6225,35600.0
2005-11-22 13:20:00,18.78,18.79,18.78,18.79,22800.0,12.6225,12.6292,12.6225,12.6292,22800.0
2005-11-22 13:25:00,18.78,18.78,18.78,18.78,5600.0,12.6225,12.6225,12.6225,12.6225,5600.0
2005-11-22 13:30:00,18.78,18.78,18.77,18.77,62800.0,12.6225,12.6225,12.6157,12.6157,62800.0
2005-11-22 13:35:00,18.77,18.77,18.76,18.76,18400.0,12.6157,12.6157,12.609,12.609,18400.0
2005-11-22 13:40:00,18.76,18.76,18.74,18.75,87200.0,12.609,12.609,12.5956,12.6023,87200.0
2005-11-22 13:45:00,18.75,18.75,18.75,18.75,46400.0,12.6023,12.6023,12.6023,12.6023,46400.0
2005-11-22 13:50:00,18.75,18.76,18.75,18.76,45600.0,12.6023,12.609,12.6023,12.609,45600.0
2005-11-22 13:55:00,18.76,18.78,18.76,18.77,24400.0,12.609,12.6225,12.609,12.6157,24400.0
2005-11-22 14:00:00,18.77,18.82,18.77,18.82,106000.0,12.6157,12.6493,12.6157,12.6493,106000.0
2005-11-22 14:05:00,18.82,18.89,18.82,18.89,118800.0,12.6493,12.6964,12.6493,12.6964,118800.0
2005-11-22 14:10:00,18.9,18.92,18.85,18.86,98800.0,12.7031,12.7166,12.6695,12.6762,98800.0
2005-11-22 14:15:00,18.86,18.86,18.82,18.86,116400.0,12.6762,12.6762,12.6493,12.6762,116400.0
2005-11-22 14:20:00,18.86,18.88,18.86,18.86,96800.0,12.6762,12.6897,12.6762,12.6762,96800.0
2005-11-22 14:25:00,18.86,18.89,18.86,18.89,37600.0,12.6762,12.6964,12.6762,12.6964,37600.0
2005-11-22 14:30:00,18.89,18.91,18.89,18.91,49200.0,12.6964,12.7098,12.6964,12.7098,49200.0
2005-11-22 14:35:00,18.92,19.05,18.91,19.05,286400.0,12.7166,12.8039,12.7098,12.8039,286400.0
2005-11-22 14:40:00,19.05,19.13,19.04,19.11,411600.0,12.8039,12.8577,12.7972,12.8443,411600.0
2005-11-22 14:45:00,19.1,19.11,19.09,19.1,150800.0,12.8375,12.8443,12.8308,12.8375,150800.0
2005-11-22 14:50:00,19.1,19.1,19.06,19.08,242800.0,12.8375,12.8375,12.8107,12.8241,242800.0
2005-11-22 14:55:00,19.08,19.08,19.03,19.06,146800.0,12.8241,12.8241,12.7905,12.8107,146800.0
2005-11-22 15:00:00,19.06,19.08,19.04,19.05,120000.0,12.8107,12.8241,12.7972,12.8039,120000.0
2005-11-22 15:05:00,19.05,19.07,19.02,19.04,155200.0,12.8039,12.8174,12.7838,12.7972,155200.0
2005-11-22 15:10:00,19.04,19.06,19.04,19.05,168400.0,12.7972,12.8107,12.7972,12.8039,168400.0
2005-11-22 15:15:00,19.05,19.05,19.02,19.03,175600.0,12.8039,12.8039,12.7838,12.7905,175600.0
2005-11-22 15:20:00,19.03,19.07,19.03,19.07,126800.0,12.7905,12.8174,12.7905,12.8174,126800.0
2005-11-22 15:25:00,19.07,19.07,19.04,19.06,124800.0,12.8174,12.8174,12.7972,12.8107,124800.0
2005-11-22 15:30:00,19.06,19.07,19.05,19.05,110400.0,12.8107,12.8174,12.8039,12.8039,110400.0
2005-11-22 15:35:00,19.06,19.06,19.05,19.06,122000.0,12.8107,12.8107,12.8039,12.8107,122000.0
2005-11-22 15:40:00,19.06,19.08,19.06,19.08,127200.0,12.8107,12.8241,12.8107,12.8241,127200.0
2005-11-22 15:45:00,19.08,19.08,19.05,19.05,149600.0,12.8241,12.8241,12.8039,12.8039,149600.0
2005-11-22 15:50:00,19.05,19.08,19.04,19.07,154000.0,12.8039,12.8241,12.7972,12.8174,154000.0
2005-11-22 15:55:00,19.07,19.07,19.05,19.07,198800.0,12.8174,12.8174,12.8039,12.8174,198800.0
2005-11-23 09:30:00,19.0,19.07,18.99,19.07,157200.0,12.7703,12.8174,12.7636,12.8174,157200.0
2005-11-23 09:35:00,19.07,19.11,19.07,19.1,48400.0,12.8174,12.8443,12.8174,12.8375,48400.0
2005-11-23 09:40:00,19.11,19.11,19.07,19.1,20800.0,12.8443,12.8443,12.8174,12.8375,20800.0
2005-11-23 09:45:00,19.11,19.12,19.05,19.06,29200.0,12.8443,12.851,12.8039,12.8107,29200.0
2005-11-23 09:50:00,19.06,19.13,19.06,19.13,38000.0,12.8107,12.8577,12.8107,12.8577,38000.0
2005-11-23 09:55:00,19.13,19.13,19.07,19.08,42000.0,12.8577,12.8577,12.8174,12.8241,42000.0
2005-11-23 10:00:00,19.09,19.09,19.03,19.08,103600.0,12.8308,12.8308,12.7905,12.8241,103600.0
2005-11-23 10:05:00,19.07,19.13,19.07,19.09,121200.0,12.8174,12.8577,12.8174,12.8308,121200.0
2005-11-23 10:10:00,19.09,19.09,19.07,19.08,21200.0,12.8308,12.8308,12.8174,12.8241,21200.0
2005-11-23 10:15:00,19.08,19.09,19.06,19.07,51200.0,12.8241,12.8308,12.8107,12.8174,51200.0
2005-11-23 10:20:00,19.06,19.09,19.06,19.07,52400.0,12.8107,12.8308,12.8107,12.8174,52400.0
2005-11-23 10:25:00,19.07,19.1,19.07,19.1,72400.0,12.8174,12.8375,12.8174,12.8375,72400.0
2005-11-23 10:30:00,19.09,19.11,19.08,19.1,45600.0,12.8308,12.8443,12.8241,12.8375,45600.0
2005-11-23 10:35:00,19.1,19.1,19.09,19.1,24000.0,12.8375,12.8375,12.8308,12.8375,24000.0
2005-11-23 10:40:00,19.1,19.1,19.08,19.1,25200.0,12.8375,12.8375,12.8241,12.8375,25200.0
2005-11-23 10:45:00,19.11,19.12,19.09,19.1,43600.0,12.8443,12.851,12.8308,12.8375,43600.0
2005-11-23 10:50:00,19.1,19.1,19.09,19.09,32400.0,12.8375,12.8375,12.8308,12.8308,32400.0
2005-11-23 10:55:00,19.09,19.09,19.08,19.09,30000.0,12.8308,12.8308,12.8241,12.8308,30000.0
2005-11-23 11:00:00,19.09,19.1,19.09,19.1,35200.0,12.8308,12.8375,12.8308,12.8375,35200.0
2005-11-23 11:05:00,19.1,19.1,19.05,19.08,77600.0,12.8375,12.8375,12.8039,12.8241,77600.0
2005-11-23 11:10:00,19.07,19.1,19.07,19.08,32400.0,12.8174,12.8375,12.8174,12.8241,32400.0
2005-11-23 11:15:00,19.1,19.14,19.1,19.12,110000.0,12.8375,12.8644,12.8375,12.851,110000.0
2005-11-23 11:20:00,19.12,19.13,19.1,19.12,85200.0,12.851,12.8577,12.8375,12.851,85200.0
2005-11-23 11:25:00,19.12,19.15,19.12,19.13,44000.0,12.851,12.8711,12.851,12.8577,44000.0
2005-11-23 11:30:00,19.14,19.14,19.12,19.12,36000.0,12.8644,12.8644,12.851,12.851,36000.0
2005-11-23 11:35:00,19.11,19.12,19.11,19.12,51200.0,12.8443,12.851,12.8443,12.851,51200.0
2005-11-23 11:40:00,19.12,19.13,19.11,19.13,32000.0,12.851,12.8577,12.8443,12.8577,32000.0
2005-11-23 11:45:00,19.12,19.14,19.12,19.14,18400.0,12.851,12.8644,12.851,12.8644,18400.0
2005-11-23 11:50:00,19.14,19.15,19.14,19.14,16400.0,12.8644,12.8711,12.8644,12.8644,16400.0
2005-11-23 11:55:00,19.13,19.14,19.13,19.13,36400.0,12.8577,12.8644,12.8577,12.8577,36400.0
2005-11-23 12:00:00,19.13,19.13,19.11,19.11,109600.0,12.8577,12.8577,12.8443,12.8443,109600.0
2005-11-23 12:05:00,19.11,19.11,19.1,19.1,33600.0,12.8443,12.8443,12.8375,12.8375,33600.0
2005-11-23 12:10:00,19.1,19.12,19.1,19.12,18400.0,12.8375,12.851,12.8375,12.851,18400.0
2005-11-23 12:15:00,19.11,19.13,19.11,19.12,245200.0,12.8443,12.8577,12.8443,12.851,245200.0
2005-11-23 12:20:00,19.13,19.14,19.11,19.14,29200.0,12.8577,12.8644,12.8443,12.8644,29200.0
2005-11-23 12:25:00,19.14,19.15,19.13,19.15,100000.0,12.8644,12.8711,12.8577,12.8711,100000.0
2005-11-23 12:30:00,19.16,19.18,19.15,19.17,50000.0,12.8779,12.8913,12.8711,12.8846,50000.0
2005-11-23 12:35:00,19.17,19.18,19.17,19.17,42800.0,12.8846,12.8913,12.8846,12.8846,42800.0
2005-11-23 12:40:00,19.17,19.18,19.17,19.17,45200.0,12.8846,12.8913,12.8846,12.8846,45200.0
2005-11-23 12:45:00,19.17,19.2,19.15,19.2,71200.0,12.8846,12.9047,12.8711,12.9047,71200.0
2005-11-23 12:50:00,19.2,19.21,19.19,19.21,34000.0,12.9047,12.9115,12.898,12.9115,34000.0
2005-11-23 12:55:00,19.2,19.22,19.2,19.2,34000.0,12.9047,12.9182,12.9047,12.9047,34000.0
2005-11-23 13:00:00,19.19,19.2,19.19,19.2,13200.0,12.898,12.9047,12.898,12.9047,13200.0
2005-11-23 13:05:00,19.19,19.19,19.17,19.17,44000.0,12.898,12.898,12.8846,12.8846,44000.0
2005-11-23 13:10:00,19.18,19.18,19.17,19.18,19200.0,12.8913,12.8913,12.8846,12.8913,19200.0
2005-11-23 13:15:00,19.18,19.2,19.18,19.2,15600.0,12.8913,12.9047,12.8913,12.9047,15600.0
2005-11-23 13:20:00,19.18,19.2,19.18,19.2,7600.0,12.8913,12.9047,12.8913,12.9047,7600.0
2005-11-23 13:25:00,19.2,19.2,19.18,19.19,43200.0,12.9047,12.9047,12.8913,12.898,43200.0
2005-11-23 13:30:00,19.19,19.19,19.17,19.18,14800.0,12.898,12.898,12.8846,12.8913,14800.0
2005-11-23 13:35:00,19.18,19.2,19.18,19.18,15600.0,12.8913,12.9047,12.8913,12.8913,15600.0
2005-11-23 13:40:00,19.18,19.18,19.16,19.16,17600.0,12.8913,12.8913,12.8779,12.8779,17600.0
2005-11-23 13:45:00,19.16,19.19,19.16,19.19,13600.0,12.8779,12.898,12.8779,12.898,13600.0
2005-11-23 13:50:00,19.19,19.22,19.19,19.21,48400.0,12.898,12.9182,12.898,12.9115,48400.0
2005-11-23 13:55:00,19.21,19.22,19.21,19.22,56400.0,12.9115,12.9182,12.9115,12.9182,56400.0
2005-11-23 14:00:00,19.22,19.24,19.2,19.21,113200.0,12.9182,12.9316,12.9047,12.9115,113200.0
2005-11-23 14:05:00,19.21,19.22,19.2,19.22,60000.0,12.9115,12.9182,12.9047,12.9182,60000.0
2005-11-23 14:10:00,19.21,19.22,19.21,19.22,15200.0,12.9115,12.9182,12.9115,12.9182,15200.0
2005-11-23 14:15:00,19.22,19.23,19.21,19.21,25600.0,12.9182,12.9249,12.9115,12.9115,25600.0
2005-11-23 14:20:00,19.21,19.23,19.2,19.23,44400.0,12.9115,12.9249,12.9047,12.9249,44400.0
2005-11-23 14:25:00,19.23,19.23,19.21,19.22,48400.0,12.9249,12.9249,12.9115,12.9182,48400.0
2005-11-23 14:30:00,19.22,19.22,19.21,19.21,20800.0,12.9182,12.9182,12.9115,12.9115,20800.0
2005-11-23 14:35:00,19.21,19.22,19.21,19.22,28000.0,12.9115,12.9182,12.9115,12.9182,28000.0
2005-11-23 14:40:00,19.21,19.22,19.21,19.21,67200.0,12.9115,12.9182,12.9115,12.9115,67200.0
2005-11-23 14:45:00,19.21,19.22,19.21,19.21,38400.0,12.9115,12.9182,12.9115,12.9115,38400.0
2005-11-23 14:50:00,19.21,19.21,19.2,19.21,55200.0,12.9115,12.9115,12.9047,12.9115,55200.0
2005-11-23 14:55:00,19.2,19.21,19.2,19.21,16400.0,12.9047,12.9115,12.9047,12.9115,16400.0
2005-11-23 15:00:00,19.21,19.21,19.2,19.2,66400.0,12.9115,12.9115,12.9047,12.9047,66400.0
2005-11-23 15:05:00,19.21,19.22,19.2,19.22,51200.0,12.9115,12.9182,12.9047,12.9182,51200.0
2005-11-23 15:10:00,19.23,19.23,19.2,19.2,80800.0,12.9249,12.9249,12.9047,12.9047,80800.0
2005-11-23 15:15:00,19.2,19.23,19.2,19.23,92000.0,12.9047,12.9249,12.9047,12.9249,92000.0
2005-11-23 15:20:00,19.22,19.23,19.21,19.23,58000.0,12.9182,12.9249,12.9115,12.9249,58000.0
2005-11-23 15:25:00,19.22,19.23,19.18,19.19,98000.0,12.9182,12.9249,12.8913,12.898,98000.0
2005-11-23 15:30:00,19.19,19.22,19.19,19.21,34400.0,12.898,12.9182,12.898,12.9115,34400.0
2005-11-23 15:35:00,19.21,19.21,19.18,19.18,23600.0,12.9115,12.9115,12.8913,12.8913,23600.0
2005-11-23 15:40:00,19.18,19.21,19.18,19.21,32000.0,12.8913,12.9115,12.8913,12.9115,32000.0
2005-11-23 15:45:00,19.23,19.23,19.18,19.18,62800.0,12.9249,12.9249,12.8913,12.8913,62800.0
2005-11-23 15:50:00,19.18,19.2,19.17,19.17,57600.0,12.8913,12.9047,12.8846,12.8846,57600.0
2005-11-23 15:55:00,19.17,19.18,19.16,19.16,70800.0,12.8846,12.8913,12.8779,12.8779,70800.0
2005-11-25 09:30:00,19.25,19.25,19.24,19.25,141600.0,12.9384,12.9384,12.9316,12.9384,141600.0
2005-11-25 09:35:00,19.25,19.27,19.19,19.21,223600.0,12.9384,12.9518,12.898,12.9115,223600.0
2005-11-25 09:40:00,19.22,19.25,19.17,19.22,326800.0,12.9182,12.9384,12.8846,12.9182,326800.0
2005-11-25 09:45:00,19.23,19.25,19.22,19.22,42000.0,12.9249,12.9384,12.9182,12.9182,42000.0
2005-11-25 09:50:00,19.23,19.24,19.22,19.24,21200.0,12.9249,12.9316,12.9182,12.9316,21200.0
2005-11-25 09:55:00,19.24,19.27,19.23,19.27,38400.0,12.9316,12.9518,12.9249,12.9518,38400.0
2005-11-25 10:00:00,19.26,19.26,19.22,19.23,30400.0,12.9451,12.9451,12.9182,12.9249,30400.0
2005-11-25 10:05:00,19.23,19.23,19.22,19.23,34400.0,12.9249,12.9249,12.9182,12.9249,34400.0
2005-11-25 10:10:00,19.23,19.23,19.23,19.23,9200.0,12.9249,12.9249,12.9249,12.9249,9200.0
2005-11-25 10:15:00,19.22,19.22,19.2,19.2,31200.0,12.9182,12.9182,12.9047,12.9047,31200.0
2005-11-25 10:20:00,19.18,19.2,19.18,19.18,46400.0,12.8913,12.9047,12.8913,12.8913,46400.0
2005-11-25 10:25:00,19.18,19.2,19.18,19.19,31600.0,12.8913,12.9047,12.8913,12.898,31600.0
2005-11-25 10:30:00,19.19,19.2,19.18,19.18,22800.0,12.898,12.9047,12.8913,12.8913,22800.0
2005-11-25 10:35:00,19.18,19.2,19.17,19.18,92000.0,12.8913,12.9047,12.8846,12.8913,92000.0
2005-11-25 10:40:00,19.17,19.18,19.16,19.18,195200.0,12.8846,12.8913,12.8779,12.8913,195200.0
2005-11-25 10:45:00,19.18,19.18,19.15,19.16,67200.0,12.8913,12.8913,12.8711,12.8779,67200.0
2005-11-25 10:50:00,19.16,19.21,19.16,19.21,32400.0,12.8779,12.9115,12.8779,12.9115,32400.0
2005-11-25 10:55:00,19.21,19.22,19.21,19.22,27600.0,12.9115,12.9182,12.9115,12.9182,27600.0
2005-11-25 11:00:00,19.22,19.23,19.21,19.22,16800.0,12.9182,12.9249,12.9115,12.9182,16800.0
2005-11-25 11:05:00,19.23,19.23,19.23,19.23,10800.0,12.9249,12.9249,12.9249,12.9249,10800.0
2005-11-25 11:10:00,19.23,19.25,19.23,19.24,14800.0,12.9249,12.9384,12.9249,12.9316,14800.0
2005-11-25 11:15:00,19.24,19.25,19.24,19.24,21200.0,12.9316,12.9384,12.9316,12.9316,21200.0
2005-11-25 11:20:00,19.24,19.24,19.23,19.24,16000.0,12.9316,12.9316,12.9249,12.9316,16000.0
2005-11-25 11:25:00,19.23,19.25,19.23,19.25,30800.0,12.9249,12.9384,12.9249,12.9384,30800.0
2005-11-25 11:30:00,19.25,19.25,19.24,19.25,44400.0,12.9384,12.9384,12.9316,12.9384,44400.0
2005-11-25 11:35:00,19.25,19.25,19.24,19.25,19200.0,12.9384,12.9384,12.9316,12.9384,19200.0
2005-11-25 11:40:00,19.25,19.25,19.24,19.25,22800.0,12.9384,12.9384,12.9316,12.9384,22800.0
2005-11-25 11:45:00,19.25,19.27,19.25,19.27,32000.0,12.9384,12.9518,12.9384,12.9518,32000.0
2005-11-25 11:50:00,19.27,19.27,19.24,19.25,24800.0,12.9518,12.9518,12.9316,12.9384,24800.0
2005-11-25 11:55:00,19.25,19.26,19.25,19.26,23200.0,12.9384,12.9451,12.9384,12.9451,23200.0
2005-11-25 12:00:00,19.26,19.27,19.25,19.26,44800.0,12.9451,12.9518,12.9384,12.9451,44800.0
2005-11-25 12:05:00,19.26,19.27,19.25,19.25,40000.0,12.9451,12.9518,12.9384,12.9384,40000.0
2005-11-25 12:10:00,19.25,19.25,19.24,19.24,13200.0,12.9384,12.9384,12.9316,12.9316,13200.0
2005-11-25 12:15:00,19.25,19.25,19.25,19.25,28800.0,12.9384,12.9384,12.9384,12.9384,28800.0
2005-11-25 12:20:00,19.25,19.27,19.25,19.27,44000.0,12.9384,12.9518,12.9384,12.9518,44000.0
2005-11-25 12:25:00,19.27,19.3,19.25,19.29,51200.0,12.9518,12.972,12.9384,12.9652,51200.0
2005-11-25 12:30:00,19.29,19.3,19.28,19.29,36400.0,12.9652,12.972,12.9585,12.9652,36400.0
2005-11-25 12:35:00,19.28,19.28,19.27,19.27,14400.0,12.9585,12.9585,12.9518,12.9518,14400.0
2005-11-25 12:40:00,19.25,19.26,19.25,19.25,12800.0,12.9384,12.9451,12.9384,12.9384,12800.0
2005-11-25 12:45:00,19.25,19.25,19.24,19.25,46400.0,12.9384,12.9384,12.9316,12.9384,46400.0
2005-11-25 12:50:00,19.25,19.25,19.22,19.23,42000.0,12.9384,12.9384,12.9182,12.9249,42000.0
2005-11-25 12:55:00,19.23,19.23,19.22,19.22,62800.0,12.9249,12.9249,12.9182,12.9182,62800.0
2005-11-25 13:00:00,19.22,19.22,19.21,19.21,51200.0,12.9182,12.9182,12.9115,12.9115,51200.0
2005-11-25 13:05:00,19.21,19.21,19.21,19.21,10000.0,12.9115,12.9115,12.9115,12.9115,10000.0
2005-11-25 13:10:00,19.21,19.21,19.21,19.21,1200.0,12.9115,12.9115,12.9115,12.9115,1200.0
2005-11-25 13:15:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 13:20:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 13:25:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 13:30:00,19.21,19.21,19.21,19.21,400.0,12.9115,12.9115,12.9115,12.9115,400.0
2005-11-25 13:35:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 13:40:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 13:45:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 13:50:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 13:55:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:00:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:05:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:10:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:15:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:20:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:25:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:30:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:35:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:40:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:45:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:50:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:55:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:00:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:05:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:10:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:15:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:20:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:25:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:30:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:35:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:40:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:45:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:50:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:55:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-28 09:35:00,19.33,19.33,19.25,19.3,220800.0,12.9921,12.9921,12.9384,12.972,220800.0
2005-11-28 09:40:00,19.28,19.33,19.25,19.31,130800.0,12.9585,12.9921,12.9384,12.9787,130800.0
2005-11-28 09:45:00,19.29,19.31,19.27,19.3,97600.0,12.9652,12.9787,12.9518,12.972,97600.0
2005-11-28 09:50:00,19.3,19.31,19.29,19.31,52400.0,12.972,12.9787,12.9652,12.9787,52400.0
2005-11-28 09:55:00,19.31,19.31,19.29,19.3,68000.0,12.9787,12.9787,12.9652,12.972,68000.0
2005-11-28 10:00:00,19.3,19.38,19.3,19.38,102400.0,12.972,13.0257,12.972,13.0257,102400.0
2005-11-28 10:05:00,19.38,19.38,19.35,19.35,132400.0,13.0257,13.0257,13.0056,13.0056,132400.0
2005-11-28 10:10:00,19.36,19.36,19.31,19.32,160000.0,13.0123,13.0123,12.9787,12.9854,160000.0
2005-11-28 10:15:00,19.32,19.34,19.32,19.33,63200.0,12.9854,12.9988,12.9854,12.9921,63200.0
2005-11-28 10:20:00,19.33,19.33,19.31,19.32,32800.0,12.9921,12.9921,12.9787,12.9854,32800.0
2005-11-28 10:25:00,19.32,19.33,19.31,19.33,47600.0,12.9854,12.9921,12.9787,12.9921,47600.0
2005-11-28 10:30:00,19.33,19.33,19.29,19.29,134000.0,12.9921,12.9921,12.9652,12.9652,134000.0
2005-11-28 10:35:00,19.28,19.29,19.24,19.25,197200.0,12.9585,12.9652,12.9316,12.9384,197200.0
2005-11-28 10:40:00,19.25,19.28,19.25,19.28,62400.0,12.9384,12.9585,12.9384,12.9585,62400.0
2005-11-28 10:45:00,19.28,19.3,19.27,19.3,152800.0,12.9585,12.972,12.9518,12.972,152800.0
2005-11-28 10:50:00,19.29,19.29,19.28,19.29,40400.0,12.9652,12.9652,12.9585,12.9652,40400.0
2005-11-28 10:55:00,19.28,19.31,19.27,19.31,28000.0,12.9585,12.9787,12.9518,12.9787,28000.0
2005-11-28 11:00:00,19.31,19.32,19.3,19.32,72400.0,12.9787,12.9854,12.972,12.9854,72400.0
2005-11-28 11:05:00,19.32,19.33,19.32,19.32,83600.0,12.9854,12.9921,12.9854,12.9854,83600.0
2005-11-28 11:10:00,19.32,19.33,19.3,19.33,137600.0,12.9854,12.9921,12.972,12.9921,137600.0
2005-11-28 11:15:00,19.32,19.32,19.29,19.3,68400.0,12.9854,12.9854,12.9652,12.972,68400.0
2005-11-28 11:20:00,19.3,19.3,19.26,19.28,57200.0,12.972,12.972,12.9451,12.9585,57200.0
2005-11-28 11:25:00,19.29,19.3,19.27,19.3,67600.0,12.9652,12.972,12.9518,12.972,67600.0
2005-11-28 11:30:00,19.3,19.31,19.29,19.3,52000.0,12.972,12.9787,12.9652,12.972,52000.0
2005-11-28 11:35:00,19.29,19.3,19.26,19.26,51600.0,12.9652,12.972,12.9451,12.9451,51600.0
2005-11-28 11:40:00,19.26,19.27,19.25,19.26,59200.0,12.9451,12.9518,12.9384,12.9451,59200.0
2005-11-28 11:45:00,19.25,19.25,19.24,19.25,46000.0,12.9384,12.9384,12.9316,12.9384,46000.0
2005-11-28 11:50:00,19.25,19.28,19.25,19.28,42000.0,12.9384,12.9585,12.9384,12.9585,42000.0
2005-11-28 11:55:00,19.27,19.29,19.27,19.29,28000.0,12.9518,12.9652,12.9518,12.9652,28000.0
2005-11-28 12:00:00,19.29,19.31,19.29,19.31,62000.0,12.9652,12.9787,12.9652,12.9787,62000.0
2005-11-28 12:05:00,19.31,19.31,19.31,19.31,58000.0,12.9787,12.9787,12.9787,12.9787,58000.0
2005-11-28 12:10:00,19.31,19.31,19.28,19.28,44400.0,12.9787,12.9787,12.9585,12.9585,44400.0
2005-11-28 12:15:00,19.28,19.29,19.27,19.28,40800.0,12.9585,12.9652,12.9518,12.9585,40800.0
2005-11-28 12:20:00,19.28,19.3,19.28,19.29,18800.0,12.9585,12.972,12.9585,12.9652,18800.0
2005-11-28 12:25:00,19.3,19.31,19.3,19.31,36400.0,12.972,12.9787,12.972,12.9787,36400.0
2005-11-28 12:30:00,19.31,19.31,19.29,19.3,53600.0,12.9787,12.9787,12.9652,12.972,53600.0
2005-11-28 12:35:00,19.3,19.3,19.27,19.28,39600.0,12.972,12.972,12.9518,12.9585,39600.0
2005-11-28 12:40:00,19.28,19.29,19.26,19.27,50400.0,12.9585,12.9652,12.9451,12.9518,50400.0
2005-11-28 12:45:00,19.27,19.27,19.27,19.27,33600.0,12.9518,12.9518,12.9518,12.9518,33600.0
2005-11-28 12:50:00,19.27,19.29,19.27,19.29,32400.0,12.9518,12.9652,12.9518,12.9652,32400.0
2005-11-28 12:55:00,19.29,19.3,19.29,19.3,45600.0,12.9652,12.972,12.9652,12.972,45600.0
2005-11-28 13:00:00,19.3,19.3,19.29,19.3,47600.0,12.972,12.972,12.9652,12.972,47600.0
2005-11-28 13:05:00,19.3,19.3,19.28,19.3,46000.0,12.972,12.972,12.9585,12.972,46000.0
2005-11-28 13:10:00,19.3,19.3,19.29,19.29,28400.0,12.972,12.972,12.9652,12.9652,28400.0
2005-11-28 13:15:00,19.29,19.3,19.28,19.29,52400.0,12.9652,12.972,12.9585,12.9652,52400.0
2005-11-28 13:20:00,19.29,19.31,19.29,19.3,27200.0,12.9652,12.9787,12.9652,12.972,27200.0
2005-11-28 13:25:00,19.3,19.32,19.3,19.32,26000.0,12.972,12.9854,12.972,12.9854,26000.0
2005-11-28 13:30:00,19.31,19.32,19.31,19.32,22800.0,12.9787,12.9854,12.9787,12.9854,22800.0
2005-11-28 13:35:00,19.32,19.32,19.31,19.32,38000.0,12.9854,12.9854,12.9787,12.9854,38000.0
2005-11-28 13:40:00,19.32,19.32,19.31,19.31,33200.0,12.9854,12.9854,12.9787,12.9787,33200.0
2005-11-28 13:45:00,19.31,19.32,19.31,19.32,32800.0,12.9787,12.9854,12.9787,12.9854,32800.0
2005-11-28 13:50:00,19.32,19.32,19.32,19.32,16400.0,12.9854,12.9854,12.9854,12.9854,16400.0
2005-11-28 13:55:00,19.32,19.32,19.32,19.32,33200.0,12.9854,12.9854,12.9854,12.9854,33200.0
2005-11-28 14:00:00,19.32,19.32,19.31,19.31,23200.0,12.9854,12.9854,12.9787,12.9787,23200.0
2005-11-28 14:05:00,19.31,19.31,19.3,19.31,40400.0,12.9787,12.9787,12.972,12.9787,40400.0
2005-11-28 14:10:00,19.31,19.31,19.27,19.28,32400.0,12.9787,12.9787,12.9518,12.9585,32400.0
2005-11-28 14:15:00,19.28,19.28,19.25,19.25,33600.0,12.9585,12.9585,12.9384,12.9384,33600.0
2005-11-28 14:20:00,19.25,19.27,19.24,19.26,57600.0,12.9384,12.9518,12.9316,12.9451,57600.0
2005-11-28 14:25:00,19.26,19.27,19.25,19.27,24800.0,12.9451,12.9518,12.9384,12.9518,24800.0
2005-11-28 14:30:00,19.27,19.27,19.25,19.26,60400.0,12.9518,12.9518,12.9384,12.9451,60400.0
2005-11-28 14:35:00,19.26,19.26,19.25,19.25,30000.0,12.9451,12.9451,12.9384,12.9384,30000.0
2005-11-28 14:40:00,19.25,19.26,19.24,19.25,59600.0,12.9384,12.9451,12.9316,12.9384,59600.0
2005-11-28 14:45:00,19.25,19.25,19.24,19.25,44800.0,12.9384,12.9384,12.9316,12.9384,44800.0
2005-11-28 14:50:00,19.25,19.25,19.24,19.24,32800.0,12.9384,12.9384,12.9316,12.9316,32800.0
2005-11-28 14:55:00,19.24,19.25,19.24,19.25,33600.0,12.9316,12.9384,12.9316,12.9384,33600.0
2005-11-28 15:00:00,19.25,19.26,19.25,19.25,26400.0,12.9384,12.9451,12.9384,12.9384,26400.0
2005-11-28 15:05:00,19.25,19.25,19.24,19.25,65200.0,12.9384,12.9384,12.9316,12.9384,65200.0
2005-11-28 15:10:00,19.25,19.25,19.24,19.24,45600.0,12.9384,12.9384,12.9316,12.9316,45600.0
2005-11-28 15:15:00,19.24,19.24,19.22,19.23,86400.0,12.9316,12.9316,12.9182,12.9249,86400.0
2005-11-28 15:20:00,19.22,19.24,19.22,19.23,120400.0,12.9182,12.9316,12.9182,12.9249,120400.0
2005-11-28 15:25:00,19.23,19.24,19.22,19.24,44800.0,12.9249,12.9316,12.9182,12.9316,44800.0
2005-11-28 15:30:00,19.24,19.24,19.22,19.24,73200.0,12.9316,12.9316,12.9182,12.9316,73200.0
2005-11-28 15:35:00,19.24,19.25,19.23,19.24,58000.0,12.9316,12.9384,12.9249,12.9316,58000.0
2005-11-28 15:40:00,19.24,19.24,19.23,19.23,168800.0,12.9316,12.9316,12.9249,12.9249,168800.0
2005-11-28 15:45:00,19.23,19.23,19.22,19.22,72800.0,12.9249,12.9249,12.9182,12.9182,72800.0
2005-11-28 15:50:00,19.22,19.22,19.18,19.19,81600.0,12.9182,12.9182,12.8913,12.898,81600.0
2005-11-28 15:55:00,19.19,19.2,19.18,19.2,248400.0,12.898,12.9047,12.8913,12.9047,248400.0
2005-11-29 09:30:00,19.24,19.3,19.24,19.29,123200.0,12.9316,12.972,12.9316,12.9652,123200.0
2005-11-29 09:35:00,19.29,19.31,19.27,19.28,49200.0,12.9652,12.9787,12.9518,12.9585,49200.0
2005-11-29 09:40:00,19.28,19.31,19.26,19.29,50800.0,12.9585,12.9787,12.9451,12.9652,50800.0
2005-11-29 09:45:00,19.3,19.37,19.24,19.37,62000.0,12.972,13.019,12.9316,13.019,62000.0
2005-11-29 09:50:00,19.37,19.41,19.34,19.39,51600.0,13.019,13.0459,12.9988,13.0325,51600.0
2005-11-29 09:55:00,19.39,19.43,19.36,19.4,15200.0,13.0325,13.0593,13.0123,13.0392,15200.0
2005-11-29 10:00:00,19.42,19.45,19.42,19.45,29600.0,13.0526,13.0728,13.0526,13.0728,29600.0
2005-11-29 10:05:00,19.45,19.46,19.32,19.44,58400.0,13.0728,13.0795,12.9854,13.0661,58400.0
2005-11-29 10:10:00,19.44,19.44,19.33,19.4,52800.0,13.0661,13.0661,12.9921,13.0392,52800.0
2005-11-29 10:15:00,19.4,19.43,19.4,19.42,46400.0,13.0392,13.0593,13.0392,13.0526,46400.0
2005-11-29 10:20:00,19.42,19.43,19.39,19.4,54800.0,13.0526,13.0593,13.0325,13.0392,54800.0
2005-11-29 10:25:00,19.4,19.41,19.39,19.41,39200.0,13.0392,13.0459,13.0325,13.0459,39200.0
2005-11-29 10:30:00,19.41,19.43,19.39,19.41,24400.0,13.0459,13.0593,13.0325,13.0459,24400.0
2005-11-29 10:35:00,19.39,19.42,19.39,19.42,69200.0,13.0325,13.0526,13.0325,13.0526,69200.0
2005-11-29 10:40:00,19.42,19.43,19.41,19.42,67600.0,13.0526,13.0593,13.0459,13.0526,67600.0
2005-11-29 10:45:00,19.42,19.42,19.4,19.4,18000.0,13.0526,13.0526,13.0392,13.0392,18000.0
2005-11-29 10:50:00,19.39,19.41,19.39,19.41,28400.0,13.0325,13.0459,13.0325,13.0459,28400.0
2005-11-29 10:55:00,19.41,19.41,19.39,19.39,59600.0,13.0459,13.0459,13.0325,13.0325,59600.0
2005-11-29 11:00:00,19.39,19.4,19.39,19.4,60400.0,13.0325,13.0392,13.0325,13.0392,60400.0
2005-11-29 11:05:00,19.4,19.4,19.36,19.36,58000.0,13.0392,13.0392,13.0123,13.0123,58000.0
2005-11-29 11:10:00,19.36,19.38,19.36,19.37,50400.0,13.0123,13.0257,13.0123,13.019,50400.0
2005-11-29 11:15:00,19.37,19.38,19.36,19.37,66000.0,13.019,13.0257,13.0123,13.019,66000.0
2005-11-29 11:20:00,19.37,19.37,19.36,19.36,516400.0,13.019,13.019,13.0123,13.0123,516400.0
2005-11-29 11:25:00,19.36,19.36,19.33,19.33,97600.0,13.0123,13.0123,12.9921,12.9921,97600.0
2005-11-29 11:30:00,19.33,19.35,19.33,19.35,130000.0,12.9921,13.0056,12.9921,13.0056,130000.0
2005-11-29 11:35:00,19.34,19.35,19.34,19.35,130800.0,12.9988,13.0056,12.9988,13.0056,130800.0
2005-11-29 11:40:00,19.36,19.37,19.35,19.36,49600.0,13.0123,13.019,13.0056,13.0123,49600.0
2005-11-29 11:45:00,19.36,19.37,19.36,19.36,40800.0,13.0123,13.019,13.0123,13.0123,40800.0
2005-11-29 11:50:00,19.36,19.36,19.34,19.35,49600.0,13.0123,13.0123,12.9988,13.0056,49600.0
2005-11-29 11:55:00,19.34,19.35,19.34,19.35,16400.0,12.9988,13.0056,12.9988,13.0056,16400.0
2005-11-29 12:00:00,19.35,19.35,19.34,19.34,52800.0,13.0056,13.0056,12.9988,12.9988,52800.0
2005-11-29 12:05:00,19.34,19.34,19.33,19.33,18000.0,12.9988,12.9988,12.9921,12.9921,18000.0
2005-11-29 12:10:00,19.33,19.33,19.32,19.32,13200.0,12.9921,12.9921,12.9854,12.9854,13200.0
2005-11-29 12:15:00,19.32,19.33,19.32,19.33,65200.0,12.9854,12.9921,12.9854,12.9921,65200.0
2005-11-29 12:20:00,19.32,19.33,19.32,19.32,23200.0,12.9854,12.9921,12.9854,12.9854,23200.0
2005-11-29 12:25:00,19.32,19.33,19.31,19.32,17200.0,12.9854,12.9921,12.9787,12.9854,17200.0
2005-11-29 12:30:00,19.32,19.32,19.29,19.29,37200.0,12.9854,12.9854,12.9652,12.9652,37200.0
2005-11-29 12:35:00,19.29,19.3,19.28,19.3,57600.0,12.9652,12.972,12.9585,12.972,57600.0
2005-11-29 12:40:00,19.29,19.29,19.27,19.29,40400.0,12.9652,12.9652,12.9518,12.9652,40400.0
2005-11-29 12:45:00,19.29,19.3,19.29,19.3,32400.0,12.9652,12.972,12.9652,12.972,32400.0
2005-11-29 12:50:00,19.3,19.3,19.29,19.3,41600.0,12.972,12.972,12.9652,12.972,41600.0
2005-11-29 12:55:00,19.3,19.31,19.29,19.29,17200.0,12.972,12.9787,12.9652,12.9652,17200.0
2005-11-29 13:00:00,19.29,19.3,19.28,19.29,40400.0,12.9652,12.972,12.9585,12.9652,40400.0
2005-11-29 13:05:00,19.29,19.3,19.28,19.28,23600.0,12.9652,12.972,12.9585,12.9585,23600.0
2005-11-29 13:10:00,19.27,19.27,19.26,19.26,11200.0,12.9518,12.9518,12.9451,12.9451,11200.0
2005-11-29 13:15:00,19.26,19.27,19.25,19.25,112400.0,12.9451,12.9518,12.9384,12.9384,112400.0
2005-11-29 13:20:00,19.25,19.25,19.25,19.25,37200.0,12.9384,12.9384,12.9384,12.9384,37200.0
2005-11-29 13:25:00,19.25,19.25,19.24,19.24,20000.0,12.9384,12.9384,12.9316,12.9316,20000.0
2005-11-29 13:30:00,19.24,19.25,19.23,19.25,40800.0,12.9316,12.9384,12.9249,12.9384,40800.0
2005-11-29 13:35:00,19.25,19.25,19.24,19.25,18800.0,12.9384,12.9384,12.9316,12.9384,18800.0
2005-11-29 13:40:00,19.25,19.25,19.21,19.24,96400.0,12.9384,12.9384,12.9115,12.9316,96400.0
2005-11-29 13:45:00,19.24,19.25,19.24,19.24,28400.0,12.9316,12.9384,12.9316,12.9316,28400.0
2005-11-29 13:50:00,19.25,19.25,19.22,19.25,32800.0,12.9384,12.9384,12.9182,12.9384,32800.0
2005-11-29 13:55:00,19.25,19.25,19.24,19.25,114000.0,12.9384,12.9384,12.9316,12.9384,114000.0
2005-11-29 14:00:00,19.25,19.25,19.25,19.25,168000.0,12.9384,12.9384,12.9384,12.9384,168000.0
2005-11-29 14:05:00,19.25,19.25,19.24,19.25,60400.0,12.9384,12.9384,12.9316,12.9384,60400.0
2005-11-29 14:10:00,19.25,19.27,19.25,19.27,70400.0,12.9384,12.9518,12.9384,12.9518,70400.0
2005-11-29 14:15:00,19.27,19.27,19.24,19.26,58400.0,12.9518,12.9518,12.9316,12.9451,58400.0
2005-11-29 14:20:00,19.26,19.26,19.22,19.24,40000.0,12.9451,12.9451,12.9182,12.9316,40000.0
2005-11-29 14:25:00,19.24,19.25,19.23,19.25,74400.0,12.9316,12.9384,12.9249,12.9384,74400.0
2005-11-29 14:30:00,19.25,19.28,19.25,19.28,36800.0,12.9384,12.9585,12.9384,12.9585,36800.0
2005-11-29 14:35:00,19.29,19.29,19.28,19.29,28400.0,12.9652,12.9652,12.9585,12.9652,28400.0
2005-11-29 14:40:00,19.29,19.31,19.28,19.31,32000.0,12.9652,12.9787,12.9585,12.9787,32000.0
2005-11-29 14:45:00,19.31,19.33,19.31,19.31,32800.0,12.9787,12.9921,12.9787,12.9787,32800.0
2005-11-29 14:50:00,19.32,19.32,19.31,19.31,18000.0,12.9854,12.9854,12.9787,12.9787,18000.0
2005-11-29 14:55:00,19.31,19.31,19.29,19.29,18800.0,12.9787,12.9787,12.9652,12.9652,18800.0
2005-11-29 15:00:00,19.3,19.3,19.25,19.27,37600.0,12.972,12.972,12.9384,12.9518,37600.0
2005-11-29 15:05:00,19.27,19.28,19.26,19.26,38000.0,12.9518,12.9585,12.9451,12.9451,38000.0
2005-11-29 15:10:00,19.26,19.26,19.25,19.25,54400.0,12.9451,12.9451,12.9384,12.9384,54400.0
2005-11-29 15:15:00,19.25,19.27,19.25,19.25,36800.0,12.9384,12.9518,12.9384,12.9384,36800.0
2005-11-29 15:20:00,19.25,19.26,19.25,19.26,69600.0,12.9384,12.9451,12.9384,12.9451,69600.0
2005-11-29 15:25:00,19.25,19.28,19.25,19.28,54400.0,12.9384,12.9585,12.9384,12.9585,54400.0
2005-11-29 15:30:00,19.28,19.28,19.26,19.28,90400.0,12.9585,12.9585,12.9451,12.9585,90400.0
2005-11-29 15:35:00,19.28,19.28,19.27,19.27,57600.0,12.9585,12.9585,12.9518,12.9518,57600.0
2005-11-29 15:40:00,19.27,19.28,19.25,19.26,78000.0,12.9518,12.9585,12.9384,12.9451,78000.0
2005-11-29 15:45:00,19.25,19.26,19.23,19.24,43600.0,12.9384,12.9451,12.9249,12.9316,43600.0
2005-11-29 15:50:00,19.24,19.25,19.22,19.25,72000.0,12.9316,12.9384,12.9182,12.9384,72000.0
2005-11-29 15:55:00,19.25,19.25,19.24,19.24,117600.0,12.9384,12.9384,12.9316,12.9316,117600.0
2005-11-30 09:30:00,19.24,19.24,19.19,19.24,131200.0,12.9316,12.9316,12.898,12.9316,131200.0
2005-11-30 09:35:00,19.23,19.25,19.19,19.21,60000.0,12.9249,12.9384,12.898,12.9115,60000.0
2005-11-30 09:40:00,19.22,19.22,19.21,19.22,47200.0,12.9182,12.9182,12.9115,12.9182,47200.0
2005-11-30 09:45:00,19.21,19.22,19.1,19.15,189600.0,12.9115,12.9182,12.8375,12.8711,189600.0
2005-11-30 09:50:00,19.15,19.23,19.15,19.2,156400.0,12.8711,12.9249,12.8711,12.9047,156400.0
2005-11-30 09:55:00,19.21,19.24,19.21,19.24,46800.0,12.9115,12.9316,12.9115,12.9316,46800.0
2005-11-30 10:00:00,19.24,19.27,19.22,19.23,40400.0,12.9316,12.9518,12.9182,12.9249,40400.0
2005-11-30 10:05:00,19.24,19.24,19.18,19.19,88400.0,12.9316,12.9316,12.8913,12.898,88400.0
2005-11-30 10:10:00,19.2,19.22,19.18,19.22,39600.0,12.9047,12.9182,12.8913,12.9182,39600.0
2005-11-30 10:15:00,19.22,19.23,19.16,19.16,44400.0,12.9182,12.9249,12.8779,12.8779,44400.0
2005-11-30 10:20:00,19.16,19.23,19.16,19.23,57200.0,12.8779,12.9249,12.8779,12.9249,57200.0
2005-11-30 10:25:00,19.23,19.25,19.22,19.25,62800.0,12.9249,12.9384,12.9182,12.9384,62800.0
2005-11-30 10:30:00,19.25,19.25,19.23,19.25,36400.0,12.9384,12.9384,12.9249,12.9384,36400.0
2005-11-30 10:35:00,19.25,19.31,19.24,19.29,49600.0,12.9384,12.9787,12.9316,12.9652,49600.0
2005-11-30 10:40:00,19.29,19.31,19.29,19.29,24000.0,12.9652,12.9787,12.9652,12.9652,24000.0
2005-11-30 10:45:00,19.29,19.3,19.27,19.27,42000.0,12.9652,12.972,12.9518,12.9518,42000.0
2005-11-30 10:50:00,19.27,19.29,19.27,19.28,26400.0,12.9518,12.9652,12.9518,12.9585,26400.0
2005-11-30 10:55:00,19.28,19.28,19.26,19.27,17600.0,12.9585,12.9585,12.9451,12.9518,17600.0
2005-11-30 11:00:00,19.28,19.28,19.25,19.25,17600.0,12.9585,12.9585,12.9384,12.9384,17600.0
2005-11-30 11:05:00,19.25,19.31,19.25,19.31,60400.0,12.9384,12.9787,12.9384,12.9787,60400.0
2005-11-30 11:10:00,19.31,19.33,19.3,19.31,27600.0,12.9787,12.9921,12.972,12.9787,27600.0
2005-11-30 11:15:00,19.32,19.32,19.27,19.29,34000.0,12.9854,12.9854,12.9518,12.9652,34000.0
2005-11-30 11:20:00,19.29,19.29,19.25,19.26,32400.0,12.9652,12.9652,12.9384,12.9451,32400.0
2005-11-30 11:25:00,19.25,19.28,19.25,19.27,22400.0,12.9384,12.9585,12.9384,12.9518,22400.0
2005-11-30 11:30:00,19.27,19.28,19.24,19.24,20000.0,12.9518,12.9585,12.9316,12.9316,20000.0
2005-11-30 11:35:00,19.24,19.25,19.21,19.25,34000.0,12.9316,12.9384,12.9115,12.9384,34000.0
2005-11-30 11:40:00,19.25,19.25,19.24,19.24,32000.0,12.9384,12.9384,12.9316,12.9316,32000.0
2005-11-30 11:45:00,19.24,19.25,19.24,19.24,70000.0,12.9316,12.9384,12.9316,12.9316,70000.0
2005-11-30 11:50:00,19.24,19.25,19.24,19.25,64000.0,12.9316,12.9384,12.9316,12.9384,64000.0
2005-11-30 11:55:00,19.25,19.25,19.24,19.25,39600.0,12.9384,12.9384,12.9316,12.9384,39600.0
2005-11-30 12:00:00,19.25,19.25,19.24,19.24,240400.0,12.9384,12.9384,12.9316,12.9316,240400.0
2005-11-30 12:05:00,19.24,19.25,19.24,19.25,24400.0,12.9316,12.9384,12.9316,12.9384,24400.0
2005-11-30 12:10:00,19.25,19.28,19.25,19.28,31600.0,12.9384,12.9585,12.9384,12.9585,31600.0
2005-11-30 12:15:00,19.27,19.27,19.22,19.25,46000.0,12.9518,12.9518,12.9182,12.9384,46000.0
2005-11-30 12:20:00,19.25,19.27,19.25,19.26,24800.0,12.9384,12.9518,12.9384,12.9451,24800.0
2005-11-30 12:25:00,19.26,19.26,19.23,19.23,22400.0,12.9451,12.9451,12.9249,12.9249,22400.0
2005-11-30 12:30:00,19.23,19.23,19.21,19.22,68000.0,12.9249,12.9249,12.9115,12.9182,68000.0
2005-11-30 12:35:00,19.22,19.22,19.2,19.21,54800.0,12.9182,12.9182,12.9047,12.9115,54800.0
2005-11-30 12:40:00,19.22,19.23,19.21,19.21,55600.0,12.9182,12.9249,12.9115,12.9115,55600.0
2005-11-30 12:45:00,19.23,19.25,19.21,19.25,45600.0,12.9249,12.9384,12.9115,12.9384,45600.0
2005-11-30 12:50:00,19.24,19.24,19.22,19.23,30800.0,12.9316,12.9316,12.9182,12.9249,30800.0
2005-11-30 12:55:00,19.23,19.25,19.23,19.23,42000.0,12.9249,12.9384,12.9249,12.9249,42000.0
2005-11-30 13:00:00,19.22,19.25,19.22,19.25,55600.0,12.9182,12.9384,12.9182,12.9384,55600.0
2005-11-30 13:05:00,19.25,19.25,19.23,19.25,41600.0,12.9384,12.9384,12.9249,12.9384,41600.0
2005-11-30 13:10:00,19.25,19.26,19.25,19.25,24000.0,12.9384,12.9451,12.9384,12.9384,24000.0
2005-11-30 13:15:00,19.25,19.25,19.23,19.23,16400.0,12.9384,12.9384,12.9249,12.9249,16400.0
2005-11-30 13:20:00,19.23,19.23,19.23,19.23,10400.0,12.9249,12.9249,12.9249,12.9249,10400.0
2005-11-30 13:25:00,19.23,19.23,19.2,19.2,24000.0,12.9249,12.9249,12.9047,12.9047,24000.0
2005-11-30 13:30:00,19.2,19.2,19.2,19.2,22800.0,12.9047,12.9047,12.9047,12.9047,22800.0
2005-11-30 13:35:00,19.2,19.22,19.19,19.22,32400.0,12.9047,12.9182,12.898,12.9182,32400.0
2005-11-30 13:40:00,19.22,19.23,19.21,19.22,11200.0,12.9182,12.9249,12.9115,12.9182,11200.0
2005-11-30 13:45:00,19.22,19.23,19.21,19.23,23200.0,12.9182,12.9249,12.9115,12.9249,23200.0
2005-11-30 13:50:00,19.23,19.24,19.21,19.24,20400.0,12.9249,12.9316,12.9115,12.9316,20400.0
2005-11-30 13:55:00,19.24,19.24,19.21,19.22,10000.0,12.9316,12.9316,12.9115,12.9182,10000.0
2005-11-30 14:00:00,19.22,19.26,19.22,19.26,48800.0,12.9182,12.9451,12.9182,12.9451,48800.0
2005-11-30 14:05:00,19.25,19.26,19.22,19.22,33200.0,12.9384,12.9451,12.9182,12.9182,33200.0
2005-11-30 14:10:00,19.23,19.25,19.21,19.22,36400.0,12.9249,12.9384,12.9115,12.9182,36400.0
2005-11-30 14:15:00,19.23,19.23,19.2,19.2,20800.0,12.9249,12.9249,12.9047,12.9047,20800.0
2005-11-30 14:20:00,19.19,19.21,19.18,19.21,47200.0,12.898,12.9115,12.8913,12.9115,47200.0
2005-11-30 14:25:00,19.21,19.21,19.17,19.17,40800.0,12.9115,12.9115,12.8846,12.8846,40800.0
2005-11-30 14:30:00,19.17,19.17,19.16,19.17,86800.0,12.8846,12.8846,12.8779,12.8846,86800.0
2005-11-30 14:35:00,19.18,19.2,19.18,19.19,42800.0,12.8913,12.9047,12.8913,12.898,42800.0
2005-11-30 14:40:00,19.19,19.2,19.17,19.17,33600.0,12.898,12.9047,12.8846,12.8846,33600.0
2005-11-30 14:45:00,19.17,19.2,19.17,19.18,30800.0,12.8846,12.9047,12.8846,12.8913,30800.0
2005-11-30 14:50:00,19.19,19.2,19.17,19.18,49200.0,12.898,12.9047,12.8846,12.8913,49200.0
2005-11-30 14:55:00,19.17,19.23,19.17,19.23,46800.0,12.8846,12.9249,12.8846,12.9249,46800.0
2005-11-30 15:00:00,19.23,19.24,19.21,19.21,41600.0,12.9249,12.9316,12.9115,12.9115,41600.0
2005-11-30 15:05:00,19.2,19.2,19.18,19.2,61200.0,12.9047,12.9047,12.8913,12.9047,61200.0
2005-11-30 15:10:00,19.2,19.23,19.19,19.2,40800.0,12.9047,12.9249,12.898,12.9047,40800.0
2005-11-30 15:15:00,19.2,19.22,19.18,19.22,57600.0,12.9047,12.9182,12.8913,12.9182,57600.0
2005-11-30 15:20:00,19.21,19.23,19.18,19.22,51200.0,12.9115,12.9249,12.8913,12.9182,51200.0
2005-11-30 15:25:00,19.2,19.21,19.18,19.19,30800.0,12.9047,12.9115,12.8913,12.898,30800.0
2005-11-30 15:30:00,19.19,19.2,19.18,19.18,64400.0,12.898,12.9047,12.8913,12.8913,64400.0
2005-11-30 15:35:00,19.18,19.18,19.17,19.17,98000.0,12.8913,12.8913,12.8846,12.8846,98000.0
2005-11-30 15:40:00,19.17,19.17,19.15,19.16,48800.0,12.8846,12.8846,12.8711,12.8779,48800.0
2005-11-30 15:45:00,19.16,19.16,19.14,19.16,36000.0,12.8779,12.8779,12.8644,12.8779,36000.0
2005-11-30 15:50:00,19.16,19.16,19.12,19.14,80800.0,12.8779,12.8779,12.851,12.8644,80800.0
2005-11-30 15:55:00,19.13,19.15,19.13,19.15,98800.0,12.8577,12.8711,12.8577,12.8711,98800.0
2005-12-01 09:30:00,19.24,19.25,19.23,19.24,92000.0,12.9316,12.9384,12.9249,12.9316,92000.0
2005-12-01 09:35:00,19.24,19.26,19.24,19.25,52800.0,12.9316,12.9451,12.9316,12.9384,52800.0
2005-12-01 09:40:00,19.25,19.29,19.23,19.29,101200.0,12.9384,12.9652,12.9249,12.9652,101200.0
2005-12-01 09:45:00,19.28,19.33,19.25,19.27,63200.0,12.9585,12.9921,12.9384,12.9518,63200.0
2005-12-01 09:50:00,19.29,19.29,19.27,19.29,27600.0,12.9652,12.9652,12.9518,12.9652,27600.0
2005-12-01 09:55:00,19.29,19.36,19.29,19.3,65600.0,12.9652,13.0123,12.9652,12.972,65600.0
2005-12-01 10:00:00,19.3,19.32,19.3,19.32,45200.0,12.972,12.9854,12.972,12.9854,45200.0
2005-12-01 10:05:00,19.33,19.34,19.32,19.32,44400.0,12.9921,12.9988,12.9854,12.9854,44400.0
2005-12-01 10:10:00,19.32,19.32,19.31,19.31,35600.0,12.9854,12.9854,12.9787,12.9787,35600.0
2005-12-01 10:15:00,19.3,19.33,19.3,19.32,26400.0,12.972,12.9921,12.972,12.9854,26400.0
2005-12-01 10:20:00,19.32,19.33,19.32,19.32,38400.0,12.9854,12.9921,12.9854,12.9854,38400.0
2005-12-01 10:25:00,19.32,19.32,19.31,19.31,18800.0,12.9854,12.9854,12.9787,12.9787,18800.0
2005-12-01 10:30:00,19.31,19.32,19.31,19.32,32800.0,12.9787,12.9854,12.9787,12.9854,32800.0
2005-12-01 10:35:00,19.32,19.33,19.32,19.32,17600.0,12.9854,12.9921,12.9854,12.9854,17600.0
2005-12-01 10:40:00,19.32,19.32,19.3,19.3,28000.0,12.9854,12.9854,12.972,12.972,28000.0
2005-12-01 10:45:00,19.31,19.33,19.31,19.31,32000.0,12.9787,12.9921,12.9787,12.9787,32000.0
2005-12-01 10:50:00,19.31,19.33,19.31,19.33,10400.0,12.9787,12.9921,12.9787,12.9921,10400.0
2005-12-01 10:55:00,19.33,19.37,19.32,19.37,29200.0,12.9921,13.019,12.9854,13.019,29200.0
2005-12-01 11:00:00,19.38,19.38,19.36,19.37,87600.0,13.0257,13.0257,13.0123,13.019,87600.0
2005-12-01 11:05:00,19.37,19.38,19.37,19.38,252400.0,13.019,13.0257,13.019,13.0257,252400.0
2005-12-01 11:10:00,19.38,19.38,19.35,19.36,45600.0,13.0257,13.0257,13.0056,13.0123,45600.0
2005-12-01 11:15:00,19.36,19.38,19.35,19.38,25600.0,13.0123,13.0257,13.0056,13.0257,25600.0
2005-12-01 11:20:00,19.38,19.38,19.36,19.36,15200.0,13.0257,13.0257,13.0123,13.0123,15200.0
2005-12-01 11:25:00,19.36,19.36,19.31,19.33,18800.0,13.0123,13.0123,12.9787,12.9921,18800.0
2005-12-01 11:30:00,19.33,19.34,19.32,19.32,27200.0,12.9921,12.9988,12.9854,12.9854,27200.0
2005-12-01 11:35:00,19.32,19.32,19.3,19.3,16400.0,12.9854,12.9854,12.972,12.972,16400.0
2005-12-01 11:40:00,19.3,19.31,19.3,19.31,12000.0,12.972,12.9787,12.972,12.9787,12000.0
2005-12-01 11:45:00,19.3,19.32,19.3,19.32,33600.0,12.972,12.9854,12.972,12.9854,33600.0
2005-12-01 11:50:00,19.32,19.33,19.32,19.32,35200.0,12.9854,12.9921,12.9854,12.9854,35200.0
2005-12-01 11:55:00,19.32,19.33,19.32,19.32,28800.0,12.9854,12.9921,12.9854,12.9854,28800.0
2005-12-01 12:00:00,19.33,19.33,19.33,19.33,15600.0,12.9921,12.9921,12.9921,12.9921,15600.0
2005-12-01 12:05:00,19.33,19.33,19.31,19.31,29200.0,12.9921,12.9921,12.9787,12.9787,29200.0
2005-12-01 12:10:00,19.31,19.31,19.29,19.29,26400.0,12.9787,12.9787,12.9652,12.9652,26400.0
2005-12-01 12:15:00,19.29,19.29,19.27,19.28,27200.0,12.9652,12.9652,12.9518,12.9585,27200.0
2005-12-01 12:20:00,19.28,19.29,19.27,19.27,15600.0,12.9585,12.9652,12.9518,12.9518,15600.0
2005-12-01 12:25:00,19.27,19.28,19.27,19.27,10000.0,12.9518,12.9585,12.9518,12.9518,10000.0
2005-12-01 12:30:00,19.27,19.28,19.27,19.27,11600.0,12.9518,12.9585,12.9518,12.9518,11600.0
2005-12-01 12:35:00,19.28,19.28,19.27,19.28,17200.0,12.9585,12.9585,12.9518,12.9585,17200.0
2005-12-01 12:40:00,19.28,19.3,19.28,19.3,14000.0,12.9585,12.972,12.9585,12.972,14000.0
2005-12-01 12:45:00,19.3,19.31,19.3,19.31,41600.0,12.972,12.9787,12.972,12.9787,41600.0
2005-12-01 12:50:00,19.31,19.33,19.31,19.31,85200.0,12.9787,12.9921,12.9787,12.9787,85200.0
2005-12-01 12:55:00,19.31,19.31,19.3,19.3,13600.0,12.9787,12.9787,12.972,12.972,13600.0
2005-12-01 13:00:00,19.31,19.31,19.28,19.29,36800.0,12.9787,12.9787,12.9585,12.9652,36800.0
2005-12-01 13:05:00,19.3,19.3,19.27,19.28,30800.0,12.972,12.972,12.9518,12.9585,30800.0
2005-12-01 13:10:00,19.28,19.29,19.28,19.29,63200.0,12.9585,12.9652,12.9585,12.9652,63200.0
2005-12-01 13:15:00,19.29,19.3,19.29,19.3,38000.0,12.9652,12.972,12.9652,12.972,38000.0
2005-12-01 13:20:00,19.3,19.31,19.29,19.31,35600.0,12.972,12.9787,12.9652,12.9787,35600.0
2005-12-01 13:25:00,19.31,19.34,19.31,19.33,46400.0,12.9787,12.9988,12.9787,12.9921,46400.0
2005-12-01 13:30:00,19.33,19.33,19.31,19.33,23200.0,12.9921,12.9921,12.9787,12.9921,23200.0
2005-12-01 13:35:00,19.34,19.34,19.33,19.33,18800.0,12.9988,12.9988,12.9921,12.9921,18800.0
2005-12-01 13:40:00,19.33,19.34,19.33,19.33,13200.0,12.9921,12.9988,12.9921,12.9921,13200.0
2005-12-01 13:45:00,19.33,19.33,19.32,19.33,15600.0,12.9921,12.9921,12.9854,12.9921,15600.0
2005-12-01 13:50:00,19.32,19.34,19.32,19.33,23600.0,12.9854,12.9988,12.9854,12.9921,23600.0
2005-12-01 13:55:00,19.33,19.33,19.31,19.32,10400.0,12.9921,12.9921,12.9787,12.9854,10400.0
2005-12-01 14:00:00,19.32,19.33,19.31,19.33,16800.0,12.9854,12.9921,12.9787,12.9921,16800.0
2005-12-01 14:05:00,19.33,19.34,19.33,19.34,10000.0,12.9921,12.9988,12.9921,12.9988,10000.0
2005-12-01 14:10:00,19.33,19.33,19.31,19.31,20000.0,12.9921,12.9921,12.9787,12.9787,20000.0
2005-12-01 14:15:00,19.32,19.33,19.32,19.32,18000.0,12.9854,12.9921,12.9854,12.9854,18000.0
2005-12-01 14:20:00,19.32,19.34,19.32,19.33,26800.0,12.9854,12.9988,12.9854,12.9921,26800.0
2005-12-01 14:25:00,19.33,19.33,19.31,19.33,28800.0,12.9921,12.9921,12.9787,12.9921,28800.0
2005-12-01 14:30:00,19.33,19.33,19.33,19.33,28400.0,12.9921,12.9921,12.9921,12.9921,28400.0
2005-12-01 14:35:00,19.33,19.34,19.33,19.33,32400.0,12.9921,12.9988,12.9921,12.9921,32400.0
2005-12-01 14:40:00,19.33,19.35,19.33,19.35,37600.0,12.9921,13.0056,12.9921,13.0056,37600.0
2005-12-01 14:45:00,19.35,19.35,19.33,19.34,32000.0,13.0056,13.0056,12.9921,12.9988,32000.0
2005-12-01 14:50:00,19.34,19.34,19.33,19.33,21200.0,12.9988,12.9988,12.9921,12.9921,21200.0
2005-12-01 14:55:00,19.33,19.33,19.32,19.32,10000.0,12.9921,12.9921,12.9854,12.9854,10000.0
2005-12-01 15:00:00,19.32,19.33,19.32,19.33,40000.0,12.9854,12.9921,12.9854,12.9921,40000.0
2005-12-01 15:05:00,19.32,19.32,19.32,19.32,24800.0,12.9854,12.9854,12.9854,12.9854,24800.0
2005-12-01 15:10:00,19.32,19.32,19.3,19.3,22400.0,12.9854,12.9854,12.972,12.972,22400.0
2005-12-01 15:15:00,19.3,19.3,19.28,19.28,32000.0,12.972,12.972,12.9585,12.9585,32000.0
2005-12-01 15:20:00,19.28,19.29,19.28,19.29,48000.0,12.9585,12.9652,12.9585,12.9652,48000.0
2005-12-01 15:25:00,19.29,19.31,19.29,19.3,34400.0,12.9652,12.9787,12.9652,12.972,34400.0
2005-12-01 15:30:00,19.3,19.31,19.3,19.31,28000.0,12.972,12.9787,12.972,12.9787,28000.0
2005-12-01 15:35:00,19.31,19.32,19.29,19.29,55600.0,12.9787,12.9854,12.9652,12.9652,55600.0
2005-12-01 15:40:00,19.29,19.31,19.29,19.31,80000.0,12.9652,12.9787,12.9652,12.9787,80000.0
2005-12-01 15:45:00,19.31,19.31,19.31,19.31,50800.0,12.9787,12.9787,12.9787,12.9787,50800.0
2005-12-01 15:50:00,19.31,19.33,19.31,19.33,63600.0,12.9787,12.9921,12.9787,12.9921,63600.0
2005-12-01 15:55:00,19.33,19.33,19.32,19.32,75200.0,12.9921,12.9921,12.9854,12.9854,75200.0
2005-12-02 09:30:00,19.26,19.26,19.16,19.16,107600.0,12.9451,12.9451,12.8779,12.8779,107600.0
2005-12-02 09:35:00,19.16,19.2,19.15,19.2,70000.0,12.8779,12.9047,12.8711,12.9047,70000.0
2005-12-02 09:40:00,19.2,19.2,19.14,19.19,48800.0,12.9047,12.9047,12.8644,12.898,48800.0
2005-12-02 09:45:00,19.19,19.2,19.18,19.19,25200.0,12.898,12.9047,12.8913,12.898,25200.0
2005-12-02 09:50:00,19.19,19.19,19.15,19.17,59600.0,12.898,12.898,12.8711,12.8846,59600.0
2005-12-02 09:55:00,19.17,19.19,19.15,19.16,24800.0,12.8846,12.898,12.8711,12.8779,24800.0
2005-12-02 10:00:00,19.18,19.24,19.18,19.24,58800.0,12.8913,12.9316,12.8913,12.9316,58800.0
2005-12-02 10:05:00,19.25,19.3,19.25,19.28,38800.0,12.9384,12.972,12.9384,12.9585,38800.0
2005-12-02 10:10:00,19.29,19.31,19.29,19.31,17200.0,12.9652,12.9787,12.9652,12.9787,17200.0
2005-12-02 10:15:00,19.31,19.31,19.27,19.28,29200.0,12.9787,12.9787,12.9518,12.9585,29200.0
2005-12-02 10:20:00,19.27,19.32,19.27,19.32,13200.0,12.9518,12.9854,12.9518,12.9854,13200.0
2005-12-02 10:25:00,19.32,19.32,19.31,19.31,46400.0,12.9854,12.9854,12.9787,12.9787,46400.0
2005-12-02 10:30:00,19.31,19.33,19.31,19.33,18400.0,12.9787,12.9921,12.9787,12.9921,18400.0
2005-12-02 10:35:00,19.33,19.34,19.33,19.34,30800.0,12.9921,12.9988,12.9921,12.9988,30800.0
2005-12-02 10:40:00,19.34,19.36,19.34,19.36,18800.0,12.9988,13.0123,12.9988,13.0123,18800.0
2005-12-02 10:45:00,19.36,19.38,19.34,19.34,28800.0,13.0123,13.0257,12.9988,12.9988,28800.0
2005-12-02 10:50:00,19.34,19.34,19.33,19.33,32400.0,12.9988,12.9988,12.9921,12.9921,32400.0
2005-12-02 10:55:00,19.33,19.33,19.31,19.32,11200.0,12.9921,12.9921,12.9787,12.9854,11200.0
2005-12-02 11:00:00,19.32,19.32,19.29,19.3,41200.0,12.9854,12.9854,12.9652,12.972,41200.0
2005-12-02 11:05:00,19.3,19.31,19.3,19.31,4400.0,12.972,12.9787,12.972,12.9787,4400.0
2005-12-02 11:10:00,19.31,19.32,19.29,19.32,23600.0,12.9787,12.9854,12.9652,12.9854,23600.0
2005-12-02 11:15:00,19.32,19.35,19.32,19.35,24000.0,12.9854,13.0056,12.9854,13.0056,24000.0
2005-12-02 11:20:00,19.35,19.35,19.34,19.34,21600.0,13.0056,13.0056,12.9988,12.9988,21600.0
2005-12-02 11:25:00,19.34,19.36,19.33,19.33,28400.0,12.9988,13.0123,12.9921,12.9921,28400.0
2005-12-02 11:30:00,19.34,19.34,19.32,19.33,11600.0,12.9988,12.9988,12.9854,12.9921,11600.0
2005-12-02 11:35:00,19.33,19.33,19.3,19.31,13600.0,12.9921,12.9921,12.972,12.9787,13600.0
2005-12-02 11:40:00,19.31,19.34,19.31,19.32,10000.0,12.9787,12.9988,12.9787,12.9854,10000.0
2005-12-02 11:45:00,19.33,19.34,19.32,19.33,16000.0,12.9921,12.9988,12.9854,12.9921,16000.0
2005-12-02 11:50:00,19.33,19.33,19.32,19.33,11600.0,12.9921,12.9921,12.9854,12.9921,11600.0
2005-12-02 11:55:00,19.33,19.33,19.33,19.33,29200.0,12.9921,12.9921,12.9921,12.9921,29200.0
2005-12-02 12:00:00,19.33,19.34,19.33,19.33,21200.0,12.9921,12.9988,12.9921,12.9921,21200.0
2005-12-02 12:05:00,19.34,19.34,19.32,19.32,12000.0,12.9988,12.9988,12.9854,12.9854,12000.0
2005-12-02 12:10:00,19.33,19.33,19.31,19.33,23200.0,12.9921,12.9921,12.9787,12.9921,23200.0
2005-12-02 12:15:00,19.33,19.33,19.32,19.33,17200.0,12.9921,12.9921,12.9854,12.9921,17200.0
2005-12-02 12:20:00,19.32,19.34,19.32,19.33,18000.0,12.9854,12.9988,12.9854,12.9921,18000.0
2005-12-02 12:25:00,19.32,19.33,19.31,19.33,22400.0,12.9854,12.9921,12.9787,12.9921,22400.0
2005-12-02 12:30:00,19.32,19.32,19.3,19.31,26000.0,12.9854,12.9854,12.972,12.9787,26000.0
2005-12-02 12:35:00,19.31,19.32,19.31,19.31,8400.0,12.9787,12.9854,12.9787,12.9787,8400.0
2005-12-02 12:40:00,19.32,19.32,19.3,19.3,17600.0,12.9854,12.9854,12.972,12.972,17600.0
2005-12-02 12:45:00,19.31,19.32,19.31,19.32,4800.0,12.9787,12.9854,12.9787,12.9854,4800.0
2005-12-02 12:50:00,19.33,19.33,19.32,19.32,20400.0,12.9921,12.9921,12.9854,12.9854,20400.0
2005-12-02 12:55:00,19.3,19.32,19.3,19.31,30400.0,12.972,12.9854,12.972,12.9787,30400.0
2005-12-02 13:00:00,19.3,19.3,19.29,19.29,44000.0,12.972,12.972,12.9652,12.9652,44000.0
2005-12-02 13:05:00,19.29,19.3,19.29,19.29,29600.0,12.9652,12.972,12.9652,12.9652,29600.0
2005-12-02 13:10:00,19.29,19.29,19.29,19.29,23200.0,12.9652,12.9652,12.9652,12.9652,23200.0
2005-12-02 13:15:00,19.29,19.29,19.29,19.29,14000.0,12.9652,12.9652,12.9652,12.9652,14000.0
2005-12-02 13:20:00,19.29,19.29,19.27,19.27,36400.0,12.9652,12.9652,12.9518,12.9518,36400.0
2005-12-02 13:25:00,19.28,19.28,19.27,19.27,14000.0,12.9585,12.9585,12.9518,12.9518,14000.0
2005-12-02 13:30:00,19.27,19.28,19.26,19.26,6400.0,12.9518,12.9585,12.9451,12.9451,6400.0
2005-12-02 13:35:00,19.27,19.27,19.26,19.26,11200.0,12.9518,12.9518,12.9451,12.9451,11200.0
2005-12-02 13:40:00,19.26,19.26,19.25,19.26,30400.0,12.9451,12.9451,12.9384,12.9451,30400.0
2005-12-02 13:45:00,19.26,19.26,19.25,19.25,16400.0,12.9451,12.9451,12.9384,12.9384,16400.0
2005-12-02 13:50:00,19.25,19.26,19.25,19.26,12800.0,12.9384,12.9451,12.9384,12.9451,12800.0
2005-12-02 13:55:00,19.26,19.27,19.26,19.27,18800.0,12.9451,12.9518,12.9451,12.9518,18800.0
2005-12-02 14:00:00,19.26,19.26,19.25,19.26,11600.0,12.9451,12.9451,12.9384,12.9451,11600.0
2005-12-02 14:05:00,19.26,19.26,19.26,19.26,12800.0,12.9451,12.9451,12.9451,12.9451,12800.0
2005-12-02 14:10:00,19.26,19.26,19.24,19.25,11200.0,12.9451,12.9451,12.9316,12.9384,11200.0
2005-12-02 14:15:00,19.25,19.26,19.25,19.26,4400.0,12.9384,12.9451,12.9384,12.9451,4400.0
2005-12-02 14:20:00,19.26,19.26,19.26,19.26,11200.0,12.9451,12.9451,12.9451,12.9451,11200.0
2005-12-02 14:25:00,19.26,19.27,19.25,19.27,37200.0,12.9451,12.9518,12.9384,12.9518,37200.0
2005-12-02 14:30:00,19.27,19.27,19.25,19.25,14800.0,12.9518,12.9518,12.9384,12.9384,14800.0
2005-12-02 14:35:00,19.25,19.26,19.25,19.25,16000.0,12.9384,12.9451,12.9384,12.9384,16000.0
2005-12-02 14:40:00,19.25,19.26,19.23,19.25,28800.0,12.9384,12.9451,12.9249,12.9384,28800.0
2005-12-02 14:45:00,19.25,19.26,19.24,19.25,16800.0,12.9384,12.9451,12.9316,12.9384,16800.0
2005-12-02 14:50:00,19.25,19.25,19.23,19.24,12000.0,12.9384,12.9384,12.9249,12.9316,12000.0
2005-12-02 14:55:00,19.25,19.25,19.25,19.25,46000.0,12.9384,12.9384,12.9384,12.9384,46000.0
2005-12-02 15:00:00,19.25,19.25,19.25,19.25,40800.0,12.9384,12.9384,12.9384,12.9384,40800.0
2005-12-02 15:05:00,19.25,19.26,19.25,19.26,48000.0,12.9384,12.9451,12.9384,12.9451,48000.0
2005-12-02 15:10:00,19.26,19.28,19.26,19.26,43200.0,12.9451,12.9585,12.9451,12.9451,43200.0
2005-12-02 15:15:00,19.27,19.27,19.25,19.27,23200.0,12.9518,12.9518,12.9384,12.9518,23200.0
2005-12-02 15:20:00,19.27,19.28,19.26,19.27,44400.0,12.9518,12.9585,12.9451,12.9518,44400.0
2005-12-02 15:25:00,19.27,19.27,19.26,19.27,18800.0,12.9518,12.9518,12.9451,12.9518,18800.0
2005-12-02 15:30:00,19.27,19.27,19.26,19.27,32400.0,12.9518,12.9518,12.9451,12.9518,32400.0
2005-12-02 15:35:00,19.27,19.27,19.26,19.27,66000.0,12.9518,12.9518,12.9451,12.9518,66000.0
2005-12-02 15:40:00,19.28,19.29,19.27,19.29,42400.0,12.9585,12.9652,12.9518,12.9652,42400.0
2005-12-02 15:45:00,19.29,19.33,19.29,19.33,80000.0,12.9652,12.9921,12.9652,12.9921,80000.0
2005-12-02 15:50:00,19.33,19.33,19.29,19.31,75600.0,12.9921,12.9921,12.9652,12.9787,75600.0
2005-12-02 15:55:00,19.31,19.31,19.3,19.31,53600.0,12.9787,12.9787,12.972,12.9787,53600.0
2005-12-05 09:30:00,19.18,19.24,19.18,19.23,88800.0,12.8913,12.9316,12.8913,12.9249,88800.0
2005-12-05 09:35:00,19.23,19.23,19.18,19.18,55200.0,12.9249,12.9249,12.8913,12.8913,55200.0
2005-12-05 09:40:00,19.18,19.18,19.12,19.14,56000.0,12.8913,12.8913,12.851,12.8644,56000.0
2005-12-05 09:45:00,19.14,19.14,19.1,19.11,56000.0,12.8644,12.8644,12.8375,12.8443,56000.0
2005-12-05 09:50:00,19.11,19.11,19.1,19.1,30400.0,12.8443,12.8443,12.8375,12.8375,30400.0
2005-12-05 09:55:00,19.1,19.13,19.09,19.12,62000.0,12.8375,12.8577,12.8308,12.851,62000.0
2005-12-05 10:00:00,19.13,19.13,19.1,19.12,58000.0,12.8577,12.8577,12.8375,12.851,58000.0
2005-12-05 10:05:00,19.11,19.11,19.07,19.07,47200.0,12.8443,12.8443,12.8174,12.8174,47200.0
2005-12-05 10:10:00,19.06,19.07,19.02,19.04,85200.0,12.8107,12.8174,12.7838,12.7972,85200.0
2005-12-05 10:15:00,19.04,19.04,19.0,19.0,52400.0,12.7972,12.7972,12.7703,12.7703,52400.0
2005-12-05 10:20:00,19.01,19.02,18.97,18.98,69600.0,12.777,12.7838,12.7502,12.7569,69600.0
2005-12-05 10:25:00,18.97,19.05,18.97,19.04,76800.0,12.7502,12.8039,12.7502,12.7972,76800.0
2005-12-05 10:30:00,19.04,19.05,18.99,18.99,32800.0,12.7972,12.8039,12.7636,12.7636,32800.0
2005-12-05 10:35:00,18.98,18.99,18.98,18.98,30400.0,12.7569,12.7636,12.7569,12.7569,30400.0
2005-12-05 10:40:00,18.98,18.98,18.94,18.95,92800.0,12.7569,12.7569,12.73,12.7367,92800.0
2005-12-05 10:45:00,18.95,18.98,18.94,18.98,60000.0,12.7367,12.7569,12.73,12.7569,60000.0
2005-12-05 10:50:00,18.98,18.98,18.95,18.95,69200.0,12.7569,12.7569,12.7367,12.7367,69200.0
2005-12-05 10:55:00,18.95,18.95,18.92,18.92,41600.0,12.7367,12.7367,12.7166,12.7166,41600.0
2005-12-05 11:00:00,18.92,18.94,18.91,18.94,57600.0,12.7166,12.73,12.7098,12.73,57600.0
2005-12-05 11:05:00,18.93,18.96,18.93,18.96,45200.0,12.7233,12.7434,12.7233,12.7434,45200.0
2005-12-05 11:10:00,18.96,18.96,18.96,18.96,9600.0,12.7434,12.7434,12.7434,12.7434,9600.0
2005-12-05 11:15:00,18.96,18.96,18.95,18.95,24400.0,12.7434,12.7434,12.7367,12.7367,24400.0
2005-12-05 11:20:00,18.95,18.95,18.93,18.93,56800.0,12.7367,12.7367,12.7233,12.7233,56800.0
2005-12-05 11:25:00,18.93,18.93,18.9,18.92,65600.0,12.7233,12.7233,12.7031,12.7166,65600.0
2005-12-05 11:30:00,18.92,18.93,18.92,18.92,75600.0,12.7166,12.7233,12.7166,12.7166,75600.0
2005-12-05 11:35:00,18.93,18.94,18.92,18.94,34800.0,12.7233,12.73,12.7166,12.73,34800.0
2005-12-05 11:40:00,18.94,18.94,18.93,18.94,25600.0,12.73,12.73,12.7233,12.73,25600.0
2005-12-05 11:45:00,18.94,18.94,18.93,18.94,30400.0,12.73,12.73,12.7233,12.73,30400.0
2005-12-05 11:50:00,18.93,18.94,18.91,18.91,53600.0,12.7233,12.73,12.7098,12.7098,53600.0
2005-12-05 11:55:00,18.91,18.93,18.9,18.9,38800.0,12.7098,12.7233,12.7031,12.7031,38800.0
2005-12-05 12:00:00,18.87,18.9,18.87,18.9,157600.0,12.6829,12.7031,12.6829,12.7031,157600.0
2005-12-05 12:05:00,18.9,18.92,18.89,18.92,34800.0,12.7031,12.7166,12.6964,12.7166,34800.0
2005-12-05 12:10:00,18.92,18.93,18.92,18.92,14800.0,12.7166,12.7233,12.7166,12.7166,14800.0
2005-12-05 12:15:00,18.92,18.94,18.92,18.93,60800.0,12.7166,12.73,12.7166,12.7233,60800.0
2005-12-05 12:20:00,18.93,18.93,18.88,18.9,82800.0,12.7233,12.7233,12.6897,12.7031,82800.0
2005-12-05 12:25:00,18.9,18.91,18.9,18.91,57600.0,12.7031,12.7098,12.7031,12.7098,57600.0
2005-12-05 12:30:00,18.91,18.93,18.91,18.92,34000.0,12.7098,12.7233,12.7098,12.7166,34000.0
2005-12-05 12:35:00,18.92,18.96,18.92,18.95,31200.0,12.7166,12.7434,12.7166,12.7367,31200.0
2005-12-05 12:40:00,18.96,19.0,18.96,18.98,65600.0,12.7434,12.7703,12.7434,12.7569,65600.0
2005-12-05 12:45:00,18.98,19.0,18.96,18.96,49200.0,12.7569,12.7703,12.7434,12.7434,49200.0
2005-12-05 12:50:00,18.96,18.98,18.96,18.97,31200.0,12.7434,12.7569,12.7434,12.7502,31200.0
2005-12-05 12:55:00,18.97,18.98,18.97,18.98,9600.0,12.7502,12.7569,12.7502,12.7569,9600.0
2005-12-05 13:00:00,18.97,18.97,18.96,18.97,25600.0,12.7502,12.7502,12.7434,12.7502,25600.0
2005-12-05 13:05:00,18.97,18.97,18.96,18.97,12800.0,12.7502,12.7502,12.7434,12.7502,12800.0
2005-12-05 13:10:00,18.97,18.97,18.95,18.95,34800.0,12.7502,12.7502,12.7367,12.7367,34800.0
2005-12-05 13:15:00,18.95,18.95,18.94,18.94,16400.0,12.7367,12.7367,12.73,12.73,16400.0
2005-12-05 13:20:00,18.94,18.94,18.93,18.94,25200.0,12.73,12.73,12.7233,12.73,25200.0
2005-12-05 13:25:00,18.93,18.95,18.93,18.95,29200.0,12.7233,12.7367,12.7233,12.7367,29200.0
2005-12-05 13:30:00,18.94,18.94,18.92,18.92,29200.0,12.73,12.73,12.7166,12.7166,29200.0
2005-12-05 13:35:00,18.92,18.94,18.92,18.93,18800.0,12.7166,12.73,12.7166,12.7233,18800.0
2005-12-05 13:40:00,18.93,18.93,18.92,18.92,11600.0,12.7233,12.7233,12.7166,12.7166,11600.0
2005-12-05 13:45:00,18.92,18.93,18.92,18.93,18400.0,12.7166,12.7233,12.7166,12.7233,18400.0
2005-12-05 13:50:00,18.93,18.94,18.93,18.93,22400.0,12.7233,12.73,12.7233,12.7233,22400.0
2005-12-05 13:55:00,18.93,18.93,18.92,18.93,16400.0,12.7233,12.7233,12.7166,12.7233,16400.0
2005-12-05 14:00:00,18.93,18.94,18.93,18.94,48000.0,12.7233,12.73,12.7233,12.73,48000.0
2005-12-05 14:05:00,18.94,18.94,18.92,18.92,21600.0,12.73,12.73,12.7166,12.7166,21600.0
2005-12-05 14:10:00,18.92,18.92,18.91,18.91,26000.0,12.7166,12.7166,12.7098,12.7098,26000.0
2005-12-05 14:15:00,18.91,18.93,18.9,18.93,36000.0,12.7098,12.7233,12.7031,12.7233,36000.0
2005-12-05 14:20:00,18.93,18.94,18.92,18.93,18400.0,12.7233,12.73,12.7166,12.7233,18400.0
2005-12-05 14:25:00,18.93,18.93,18.92,18.93,19200.0,12.7233,12.7233,12.7166,12.7233,19200.0
2005-12-05 14:30:00,18.93,18.95,18.93,18.95,35600.0,12.7233,12.7367,12.7233,12.7367,35600.0
2005-12-05 14:35:00,18.95,18.97,18.95,18.96,30400.0,12.7367,12.7502,12.7367,12.7434,30400.0
2005-12-05 14:40:00,18.96,18.97,18.95,18.97,38000.0,12.7434,12.7502,12.7367,12.7502,38000.0
2005-12-05 14:45:00,18.97,18.97,18.96,18.97,36000.0,12.7502,12.7502,12.7434,12.7502,36000.0
2005-12-05 14:50:00,18.97,18.98,18.96,18.96,27200.0,12.7502,12.7569,12.7434,12.7434,27200.0
2005-12-05 14:55:00,18.96,18.96,18.95,18.96,27600.0,12.7434,12.7434,12.7367,12.7434,27600.0
2005-12-05 15:00:00,18.96,18.97,18.96,18.97,30400.0,12.7434,12.7502,12.7434,12.7502,30400.0
2005-12-05 15:05:00,18.97,18.98,18.95,18.95,57200.0,12.7502,12.7569,12.7367,12.7367,57200.0
2005-12-05 15:10:00,18.95,18.95,18.95,18.95,12800.0,12.7367,12.7367,12.7367,12.7367,12800.0
2005-12-05 15:15:00,18.95,18.95,18.94,18.95,45600.0,12.7367,12.7367,12.73,12.7367,45600.0
2005-12-05 15:20:00,18.95,18.95,18.94,18.95,63600.0,12.7367,12.7367,12.73,12.7367,63600.0
2005-12-05 15:25:00,18.95,18.96,18.93,18.93,78400.0,12.7367,12.7434,12.7233,12.7233,78400.0
2005-12-05 15:30:00,18.94,18.96,18.93,18.95,60400.0,12.73,12.7434,12.7233,12.7367,60400.0
2005-12-05 15:35:00,18.95,18.96,18.95,18.96,84800.0,12.7367,12.7434,12.7367,12.7434,84800.0
2005-12-05 15:40:00,18.96,18.97,18.95,18.97,63200.0,12.7434,12.7502,12.7367,12.7502,63200.0
2005-12-05 15:45:00,18.97,18.98,18.96,18.98,65200.0,12.7502,12.7569,12.7434,12.7569,65200.0
2005-12-05 15:50:00,18.98,18.98,18.95,18.96,152400.0,12.7569,12.7569,12.7367,12.7434,152400.0
2005-12-05 15:55:00,18.96,18.97,18.94,18.94,166400.0,12.7434,12.7502,12.73,12.73,166400.0
2005-12-06 09:30:00,18.99,19.05,18.99,19.04,130000.0,12.7636,12.8039,12.7636,12.7972,130000.0
2005-12-06 09:35:00,19.04,19.12,19.04,19.06,60400.0,12.7972,12.851,12.7972,12.8107,60400.0
2005-12-06 09:40:00,19.06,19.09,19.0,19.01,93600.0,12.8107,12.8308,12.7703,12.777,93600.0
2005-12-06 09:45:00,19.0,19.06,18.99,19.03,66400.0,12.7703,12.8107,12.7636,12.7905,66400.0
2005-12-06 09:50:00,19.03,19.07,19.01,19.03,65200.0,12.7905,12.8174,12.777,12.7905,65200.0
2005-12-06 09:55:00,19.03,19.08,19.03,19.08,28400.0,12.7905,12.8241,12.7905,12.8241,28400.0
2005-12-06 10:00:00,19.07,19.09,19.04,19.09,45600.0,12.8174,12.8308,12.7972,12.8308,45600.0
2005-12-06 10:05:00,19.09,19.13,19.08,19.08,63600.0,12.8308,12.8577,12.8241,12.8241,63600.0
2005-12-06 10:10:00,19.07,19.1,19.07,19.09,32800.0,12.8174,12.8375,12.8174,12.8308,32800.0
2005-12-06 10:15:00,19.09,19.11,19.08,19.09,30000.0,12.8308,12.8443,12.8241,12.8308,30000.0
2005-12-06 10:20:00,19.09,19.14,19.09,19.14,68000.0,12.8308,12.8644,12.8308,12.8644,68000.0
2005-12-06 10:25:00,19.14,19.15,19.1,19.1,80400.0,12.8644,12.8711,12.8375,12.8375,80400.0
2005-12-06 10:30:00,19.1,19.11,19.09,19.09,38800.0,12.8375,12.8443,12.8308,12.8308,38800.0
2005-12-06 10:35:00,19.1,19.1,19.05,19.05,42400.0,12.8375,12.8375,12.8039,12.8039,42400.0
2005-12-06 10:40:00,19.05,19.05,19.02,19.02,27200.0,12.8039,12.8039,12.7838,12.7838,27200.0
2005-12-06 10:45:00,19.02,19.02,19.01,19.02,71600.0,12.7838,12.7838,12.777,12.7838,71600.0
2005-12-06 10:50:00,19.03,19.07,19.03,19.07,34800.0,12.7905,12.8174,12.7905,12.8174,34800.0
2005-12-06 10:55:00,19.06,19.07,19.03,19.07,35600.0,12.8107,12.8174,12.7905,12.8174,35600.0
2005-12-06 11:00:00,19.07,19.08,19.06,19.07,20400.0,12.8174,12.8241,12.8107,12.8174,20400.0
2005-12-06 11:05:00,19.07,19.08,19.07,19.07,59200.0,12.8174,12.8241,12.8174,12.8174,59200.0
2005-12-06 11:10:00,19.07,19.08,19.05,19.06,60800.0,12.8174,12.8241,12.8039,12.8107,60800.0
2005-12-06 11:15:00,19.07,19.07,19.05,19.05,38400.0,12.8174,12.8174,12.8039,12.8039,38400.0
2005-12-06 11:20:00,19.05,19.05,19.03,19.03,30800.0,12.8039,12.8039,12.7905,12.7905,30800.0
2005-12-06 11:25:00,19.03,19.04,19.03,19.04,24400.0,12.7905,12.7972,12.7905,12.7972,24400.0
2005-12-06 11:30:00,19.04,19.07,19.04,19.07,54000.0,12.7972,12.8174,12.7972,12.8174,54000.0
2005-12-06 11:35:00,19.07,19.07,19.05,19.07,8400.0,12.8174,12.8174,12.8039,12.8174,8400.0
2005-12-06 11:40:00,19.07,19.07,19.04,19.04,23600.0,12.8174,12.8174,12.7972,12.7972,23600.0
2005-12-06 11:45:00,19.04,19.06,19.04,19.05,17200.0,12.7972,12.8107,12.7972,12.8039,17200.0
2005-12-06 11:50:00,19.05,19.07,19.05,19.06,39600.0,12.8039,12.8174,12.8039,12.8107,39600.0
2005-12-06 11:55:00,19.06,19.06,19.03,19.05,14400.0,12.8107,12.8107,12.7905,12.8039,14400.0
2005-12-06 12:00:00,19.04,19.05,19.04,19.05,14400.0,12.7972,12.8039,12.7972,12.8039,14400.0
2005-12-06 12:05:00,19.05,19.07,19.05,19.07,16000.0,12.8039,12.8174,12.8039,12.8174,16000.0
2005-12-06 12:10:00,19.07,19.1,19.07,19.09,54800.0,12.8174,12.8375,12.8174,12.8308,54800.0
2005-12-06 12:15:00,19.1,19.11,19.09,19.11,41200.0,12.8375,12.8443,12.8308,12.8443,41200.0
2005-12-06 12:20:00,19.11,19.11,19.1,19.11,17200.0,12.8443,12.8443,12.8375,12.8443,17200.0
2005-12-06 12:25:00,19.1,19.11,19.09,19.1,55200.0,12.8375,12.8443,12.8308,12.8375,55200.0
2005-12-06 12:30:00,19.1,19.1,19.09,19.1,27600.0,12.8375,12.8375,12.8308,12.8375,27600.0
2005-12-06 12:35:00,19.1,19.1,19.08,19.09,43600.0,12.8375,12.8375,12.8241,12.8308,43600.0
2005-12-06 12:40:00,19.08,19.11,19.08,19.11,101200.0,12.8241,12.8443,12.8241,12.8443,101200.0
2005-12-06 12:45:00,19.11,19.11,19.09,19.1,25600.0,12.8443,12.8443,12.8308,12.8375,25600.0
2005-12-06 12:50:00,19.11,19.12,19.11,19.11,29200.0,12.8443,12.851,12.8443,12.8443,29200.0
2005-12-06 12:55:00,19.12,19.12,19.1,19.1,18800.0,12.851,12.851,12.8375,12.8375,18800.0
2005-12-06 13:00:00,19.09,19.09,19.08,19.09,23200.0,12.8308,12.8308,12.8241,12.8308,23200.0
2005-12-06 13:05:00,19.09,19.1,19.08,19.1,29600.0,12.8308,12.8375,12.8241,12.8375,29600.0
2005-12-06 13:10:00,19.09,19.09,19.09,19.09,20400.0,12.8308,12.8308,12.8308,12.8308,20400.0
2005-12-06 13:15:00,19.09,19.1,19.09,19.09,22000.0,12.8308,12.8375,12.8308,12.8308,22000.0
2005-12-06 13:20:00,19.1,19.1,19.09,19.09,21200.0,12.8375,12.8375,12.8308,12.8308,21200.0
2005-12-06 13:25:00,19.1,19.1,19.09,19.1,18400.0,12.8375,12.8375,12.8308,12.8375,18400.0
2005-12-06 13:30:00,19.1,19.1,19.09,19.1,38800.0,12.8375,12.8375,12.8308,12.8375,38800.0
2005-12-06 13:35:00,19.1,19.12,19.09,19.11,98400.0,12.8375,12.851,12.8308,12.8443,98400.0
2005-12-06 13:40:00,19.11,19.11,19.11,19.11,32000.0,12.8443,12.8443,12.8443,12.8443,32000.0
2005-12-06 13:45:00,19.11,19.11,19.1,19.11,7600.0,12.8443,12.8443,12.8375,12.8443,7600.0
2005-12-06 13:50:00,19.11,19.11,19.11,19.11,16000.0,12.8443,12.8443,12.8443,12.8443,16000.0
2005-12-06 13:55:00,19.11,19.11,19.11,19.11,22800.0,12.8443,12.8443,12.8443,12.8443,22800.0
2005-12-06 14:00:00,19.11,19.12,19.11,19.12,40400.0,12.8443,12.851,12.8443,12.851,40400.0
2005-12-06 14:05:00,19.12,19.13,19.11,19.11,41200.0,12.851,12.8577,12.8443,12.8443,41200.0
2005-12-06 14:10:00,19.11,19.13,19.11,19.13,60000.0,12.8443,12.8577,12.8443,12.8577,60000.0
2005-12-06 14:15:00,19.13,19.15,19.13,19.13,32000.0,12.8577,12.8711,12.8577,12.8577,32000.0
2005-12-06 14:20:00,19.13,19.13,19.11,19.11,34000.0,12.8577,12.8577,12.8443,12.8443,34000.0
2005-12-06 14:25:00,19.12,19.12,19.11,19.11,17600.0,12.851,12.851,12.8443,12.8443,17600.0
2005-12-06 14:30:00,19.11,19.11,19.11,19.11,24800.0,12.8443,12.8443,12.8443,12.8443,24800.0
2005-12-06 14:35:00,19.12,19.12,19.11,19.12,28800.0,12.851,12.851,12.8443,12.851,28800.0
2005-12-06 14:40:00,19.12,19.14,19.11,19.13,29600.0,12.851,12.8644,12.8443,12.8577,29600.0
2005-12-06 14:45:00,19.12,19.13,19.12,19.12,12800.0,12.851,12.8577,12.851,12.851,12800.0
2005-12-06 14:50:00,19.11,19.13,19.11,19.11,18800.0,12.8443,12.8577,12.8443,12.8443,18800.0
2005-12-06 14:55:00,19.11,19.11,19.09,19.11,41200.0,12.8443,12.8443,12.8308,12.8443,41200.0
2005-12-06 15:00:00,19.11,19.11,19.08,19.08,26800.0,12.8443,12.8443,12.8241,12.8241,26800.0
2005-12-06 15:05:00,19.08,19.08,19.04,19.07,54400.0,12.8241,12.8241,12.7972,12.8174,54400.0
2005-12-06 15:10:00,19.06,19.06,19.03,19.03,54400.0,12.8107,12.8107,12.7905,12.7905,54400.0
2005-12-06 15:15:00,19.03,19.03,19.0,19.03,43600.0,12.7905,12.7905,12.7703,12.7905,43600.0
2005-12-06 15:20:00,19.03,19.03,18.99,18.99,16400.0,12.7905,12.7905,12.7636,12.7636,16400.0
2005-12-06 15:25:00,18.99,19.0,18.98,18.99,28000.0,12.7636,12.7703,12.7569,12.7636,28000.0
2005-12-06 15:30:00,18.98,19.0,18.98,18.99,32400.0,12.7569,12.7703,12.7569,12.7636,32400.0
2005-12-06 15:35:00,18.99,18.99,18.94,18.94,61600.0,12.7636,12.7636,12.73,12.73,61600.0
2005-12-06 15:40:00,18.93,18.96,18.93,18.95,49600.0,12.7233,12.7434,12.7233,12.7367,49600.0
2005-12-06 15:45:00,18.95,18.96,18.94,18.95,31200.0,12.7367,12.7434,12.73,12.7367,31200.0
2005-12-06 15:50:00,18.95,18.96,18.93,18.94,65600.0,12.7367,12.7434,12.7233,12.73,65600.0
2005-12-06 15:55:00,18.94,18.94,18.91,18.92,64400.0,12.73,12.73,12.7098,12.7166,64400.0
2005-12-07 09:30:00,18.89,18.96,18.88,18.93,75200.0,12.6964,12.7434,12.6897,12.7233,75200.0
2005-12-07 09:35:00,18.93,18.97,18.91,18.91,50400.0,12.7233,12.7502,12.7098,12.7098,50400.0
2005-12-07 09:40:00,18.91,18.91,18.85,18.88,78800.0,12.7098,12.7098,12.6695,12.6897,78800.0
2005-12-07 09:45:00,18.87,18.91,18.85,18.85,84800.0,12.6829,12.7098,12.6695,12.6695,84800.0
2005-12-07 09:50:00,18.85,18.91,18.85,18.9,44800.0,12.6695,12.7098,12.6695,12.7031,44800.0
2005-12-07 09:55:00,18.91,18.99,18.91,18.97,47200.0,12.7098,12.7636,12.7098,12.7502,47200.0
2005-12-07 10:00:00,18.97,18.99,18.96,18.96,24800.0,12.7502,12.7636,12.7434,12.7434,24800.0
2005-12-07 10:05:00,18.97,19.0,18.97,19.0,61600.0,12.7502,12.7703,12.7502,12.7703,61600.0
2005-12-07 10:10:00,19.01,19.01,18.98,18.98,32800.0,12.777,12.777,12.7569,12.7569,32800.0
2005-12-07 10:15:00,18.97,18.97,18.89,18.89,37600.0,12.7502,12.7502,12.6964,12.6964,37600.0
2005-12-07 10:20:00,18.89,18.93,18.89,18.9,57200.0,12.6964,12.7233,12.6964,12.7031,57200.0
2005-12-07 10:25:00,18.9,18.9,18.9,18.9,6000.0,12.7031,12.7031,12.7031,12.7031,6000.0
2005-12-07 10:30:00,18.91,18.96,18.91,18.96,36400.0,12.7098,12.7434,12.7098,12.7434,36400.0
2005-12-07 10:35:00,18.96,18.98,18.93,18.97,48800.0,12.7434,12.7569,12.7233,12.7502,48800.0
2005-12-07 10:40:00,18.98,18.98,18.96,18.96,14000.0,12.7569,12.7569,12.7434,12.7434,14000.0
2005-12-07 10:45:00,18.96,18.96,18.92,18.96,34400.0,12.7434,12.7434,12.7166,12.7434,34400.0
2005-12-07 10:50:00,18.96,18.96,18.92,18.92,35200.0,12.7434,12.7434,12.7166,12.7166,35200.0
2005-12-07 10:55:00,18.92,18.94,18.89,18.89,39200.0,12.7166,12.73,12.6964,12.6964,39200.0
2005-12-07 11:00:00,18.89,18.9,18.86,18.88,67600.0,12.6964,12.7031,12.6762,12.6897,67600.0
2005-12-07 11:05:00,18.88,18.91,18.88,18.9,19200.0,12.6897,12.7098,12.6897,12.7031,19200.0
2005-12-07 11:10:00,18.9,18.9,18.86,18.86,29200.0,12.7031,12.7031,12.6762,12.6762,29200.0
2005-12-07 11:15:00,18.87,18.88,18.86,18.86,28000.0,12.6829,12.6897,12.6762,12.6762,28000.0
2005-12-07 11:20:00,18.86,18.89,18.86,18.89,13600.0,12.6762,12.6964,12.6762,12.6964,13600.0
2005-12-07 11:25:00,18.89,18.91,18.89,18.91,37200.0,12.6964,12.7098,12.6964,12.7098,37200.0
2005-12-07 11:30:00,18.91,18.95,18.9,18.95,36400.0,12.7098,12.7367,12.7031,12.7367,36400.0
2005-12-07 11:35:00,18.95,18.96,18.93,18.93,26400.0,12.7367,12.7434,12.7233,12.7233,26400.0
2005-12-07 11:40:00,18.94,18.96,18.93,18.96,16000.0,12.73,12.7434,12.7233,12.7434,16000.0
2005-12-07 11:45:00,18.96,18.97,18.93,18.93,28400.0,12.7434,12.7502,12.7233,12.7233,28400.0
2005-12-07 11:50:00,18.93,18.94,18.93,18.94,9200.0,12.7233,12.73,12.7233,12.73,9200.0
2005-12-07 11:55:00,18.94,18.94,18.93,18.93,20800.0,12.73,12.73,12.7233,12.7233,20800.0
2005-12-07 12:00:00,18.93,18.95,18.93,18.95,43200.0,12.7233,12.7367,12.7233,12.7367,43200.0
2005-12-07 12:05:00,18.95,18.98,18.95,18.98,48400.0,12.7367,12.7569,12.7367,12.7569,48400.0
2005-12-07 12:10:00,18.98,18.98,18.94,18.95,36400.0,12.7569,12.7569,12.73,12.7367,36400.0
2005-12-07 12:15:00,18.95,18.97,18.95,18.96,50000.0,12.7367,12.7502,12.7367,12.7434,50000.0
2005-12-07 12:20:00,18.95,18.96,18.95,18.96,25600.0,12.7367,12.7434,12.7367,12.7434,25600.0
2005-12-07 12:25:00,18.96,18.98,18.96,18.97,45200.0,12.7434,12.7569,12.7434,12.7502,45200.0
2005-12-07 12:30:00,18.97,18.97,18.96,18.97,27200.0,12.7502,12.7502,12.7434,12.7502,27200.0
2005-12-07 12:35:00,18.97,18.97,18.97,18.97,13600.0,12.7502,12.7502,12.7502,12.7502,13600.0
2005-12-07 12:40:00,18.98,18.98,18.96,18.96,30800.0,12.7569,12.7569,12.7434,12.7434,30800.0
2005-12-07 12:45:00,18.96,18.96,18.93,18.93,68800.0,12.7434,12.7434,12.7233,12.7233,68800.0
2005-12-07 12:50:00,18.92,18.94,18.88,18.89,104000.0,12.7166,12.73,12.6897,12.6964,104000.0
2005-12-07 12:55:00,18.89,18.91,18.89,18.91,14800.0,12.6964,12.7098,12.6964,12.7098,14800.0
2005-12-07 13:00:00,18.91,18.92,18.91,18.92,17200.0,12.7098,12.7166,12.7098,12.7166,17200.0
2005-12-07 13:05:00,18.92,18.92,18.88,18.89,13200.0,12.7166,12.7166,12.6897,12.6964,13200.0
2005-12-07 13:10:00,18.89,18.9,18.89,18.89,7600.0,12.6964,12.7031,12.6964,12.6964,7600.0
2005-12-07 13:15:00,18.89,18.89,18.88,18.88,16800.0,12.6964,12.6964,12.6897,12.6897,16800.0
2005-12-07 13:20:00,18.88,18.89,18.86,18.86,30000.0,12.6897,12.6964,12.6762,12.6762,30000.0
2005-12-07 13:25:00,18.85,18.86,18.83,18.83,23200.0,12.6695,12.6762,12.6561,12.6561,23200.0
2005-12-07 13:30:00,18.82,18.83,18.81,18.82,30000.0,12.6493,12.6561,12.6426,12.6493,30000.0
2005-12-07 13:35:00,18.82,18.83,18.82,18.82,11600.0,12.6493,12.6561,12.6493,12.6493,11600.0
2005-12-07 13:40:00,18.82,18.82,18.81,18.82,36000.0,12.6493,12.6493,12.6426,12.6493,36000.0
2005-12-07 13:45:00,18.81,18.82,18.8,18.81,100400.0,12.6426,12.6493,12.6359,12.6426,100400.0
2005-12-07 13:50:00,18.81,18.83,18.79,18.82,118400.0,12.6426,12.6561,12.6292,12.6493,118400.0
2005-12-07 13:55:00,18.82,18.83,18.81,18.81,44800.0,12.6493,12.6561,12.6426,12.6426,44800.0
2005-12-07 14:00:00,18.81,18.81,18.79,18.79,60000.0,12.6426,12.6426,12.6292,12.6292,60000.0
2005-12-07 14:05:00,18.79,18.82,18.79,18.8,44800.0,12.6292,12.6493,12.6292,12.6359,44800.0
2005-12-07 14:10:00,18.8,18.82,18.79,18.82,24400.0,12.6359,12.6493,12.6292,12.6493,24400.0
2005-12-07 14:15:00,18.82,18.83,18.79,18.79,15200.0,12.6493,12.6561,12.6292,12.6292,15200.0
2005-12-07 14:20:00,18.79,18.81,18.79,18.81,20800.0,12.6292,12.6426,12.6292,12.6426,20800.0
2005-12-07 14:25:00,18.81,18.81,18.8,18.8,24400.0,12.6426,12.6426,12.6359,12.6359,24400.0
2005-12-07 14:30:00,18.79,18.83,18.78,18.8,83600.0,12.6292,12.6561,12.6225,12.6359,83600.0
2005-12-07 14:35:00,18.79,18.81,18.79,18.79,33200.0,12.6292,12.6426,12.6292,12.6292,33200.0
2005-12-07 14:40:00,18.78,18.79,18.74,18.78,112000.0,12.6225,12.6292,12.5956,12.6225,112000.0
2005-12-07 14:45:00,18.77,18.79,18.76,18.76,82400.0,12.6157,12.6292,12.609,12.609,82400.0
2005-12-07 14:50:00,18.76,18.76,18.73,18.73,28000.0,12.609,12.609,12.5889,12.5889,28000.0
2005-12-07 14:55:00,18.73,18.77,18.73,18.74,159600.0,12.5889,12.6157,12.5889,12.5956,159600.0
2005-12-07 15:00:00,18.75,18.78,18.73,18.78,170800.0,12.6023,12.6225,12.5889,12.6225,170800.0
2005-12-07 15:05:00,18.78,18.8,18.78,18.8,50400.0,12.6225,12.6359,12.6225,12.6359,50400.0
2005-12-07 15:10:00,18.8,18.8,18.77,18.77,39600.0,12.6359,12.6359,12.6157,12.6157,39600.0
2005-12-07 15:15:00,18.77,18.77,18.75,18.77,76400.0,12.6157,12.6157,12.6023,12.6157,76400.0
2005-12-07 15:20:00,18.76,18.77,18.75,18.77,47600.0,12.609,12.6157,12.6023,12.6157,47600.0
2005-12-07 15:25:00,18.77,18.77,18.76,18.77,37600.0,12.6157,12.6157,12.609,12.6157,37600.0
2005-12-07 15:30:00,18.77,18.78,18.76,18.77,44400.0,12.6157,12.6225,12.609,12.6157,44400.0
2005-12-07 15:35:00,18.77,18.79,18.77,18.77,92000.0,12.6157,12.6292,12.6157,12.6157,92000.0
2005-12-07 15:40:00,18.77,18.79,18.77,18.77,65200.0,12.6157,12.6292,12.6157,12.6157,65200.0
2005-12-07 15:45:00,18.77,18.8,18.77,18.8,58000.0,12.6157,12.6359,12.6157,12.6359,58000.0
2005-12-07 15:50:00,18.8,18.82,18.8,18.82,78800.0,12.6359,12.6493,12.6359,12.6493,78800.0
2005-12-07 15:55:00,18.82,18.83,18.79,18.79,154800.0,12.6493,12.6561,12.6292,12.6292,154800.0
2005-12-08 09:30:00,18.85,18.87,18.82,18.86,84800.0,12.6695,12.6829,12.6493,12.6762,84800.0
2005-12-08 09:35:00,18.86,18.86,18.78,18.78,34000.0,12.6762,12.6762,12.6225,12.6225,34000.0
2005-12-08 09:40:00,18.78,18.81,18.76,18.76,74400.0,12.6225,12.6426,12.609,12.609,74400.0
2005-12-08 09:45:00,18.76,18.83,18.74,18.82,120000.0,12.609,12.6561,12.5956,12.6493,120000.0
2005-12-08 09:50:00,18.82,18.82,18.76,18.79,65600.0,12.6493,12.6493,12.609,12.6292,65600.0
2005-12-08 09:55:00,18.79,18.8,18.78,18.78,49200.0,12.6292,12.6359,12.6225,12.6225,49200.0
2005-12-08 10:00:00,18.78,18.8,18.78,18.8,29200.0,12.6225,12.6359,12.6225,12.6359,29200.0
2005-12-08 10:05:00,18.8,18.8,18.79,18.79,25600.0,12.6359,12.6359,12.6292,12.6292,25600.0
2005-12-08 10:10:00,18.79,18.79,18.75,18.76,15200.0,12.6292,12.6292,12.6023,12.609,15200.0
2005-12-08 10:15:00,18.75,18.77,18.75,18.75,40800.0,12.6023,12.6157,12.6023,12.6023,40800.0
2005-12-08 10:20:00,18.75,18.76,18.75,18.75,30800.0,12.6023,12.609,12.6023,12.6023,30800.0
2005-12-08 10:25:00,18.75,18.76,18.75,18.75,21200.0,12.6023,12.609,12.6023,12.6023,21200.0
2005-12-08 10:30:00,18.76,18.77,18.75,18.76,19200.0,12.609,12.6157,12.6023,12.609,19200.0
2005-12-08 10:35:00,18.76,18.78,18.76,18.78,29200.0,12.609,12.6225,12.609,12.6225,29200.0
2005-12-08 10:40:00,18.77,18.8,18.76,18.8,29600.0,12.6157,12.6359,12.609,12.6359,29600.0
2005-12-08 10:45:00,18.8,18.86,18.79,18.86,78800.0,12.6359,12.6762,12.6292,12.6762,78800.0
2005-12-08 10:50:00,18.86,18.86,18.83,18.83,24400.0,12.6762,12.6762,12.6561,12.6561,24400.0
2005-12-08 10:55:00,18.83,18.87,18.82,18.85,32000.0,12.6561,12.6829,12.6493,12.6695,32000.0
2005-12-08 11:00:00,18.86,18.86,18.84,18.84,41200.0,12.6762,12.6762,12.6628,12.6628,41200.0
2005-12-08 11:05:00,18.84,18.88,18.84,18.88,45600.0,12.6628,12.6897,12.6628,12.6897,45600.0
2005-12-08 11:10:00,18.88,18.88,18.87,18.88,50800.0,12.6897,12.6897,12.6829,12.6897,50800.0
2005-12-08 11:15:00,18.87,18.89,18.87,18.89,42000.0,12.6829,12.6964,12.6829,12.6964,42000.0
2005-12-08 11:20:00,18.89,18.92,18.89,18.92,42800.0,12.6964,12.7166,12.6964,12.7166,42800.0
2005-12-08 11:25:00,18.92,18.93,18.91,18.91,39200.0,12.7166,12.7233,12.7098,12.7098,39200.0
2005-12-08 11:30:00,18.91,18.91,18.9,18.91,40800.0,12.7098,12.7098,12.7031,12.7098,40800.0
2005-12-08 11:35:00,18.91,18.93,18.91,18.91,36000.0,12.7098,12.7233,12.7098,12.7098,36000.0
2005-12-08 11:40:00,18.91,18.92,18.88,18.88,25600.0,12.7098,12.7166,12.6897,12.6897,25600.0
2005-12-08 11:45:00,18.88,18.88,18.86,18.87,34800.0,12.6897,12.6897,12.6762,12.6829,34800.0
2005-12-08 11:50:00,18.88,18.91,18.88,18.91,22400.0,12.6897,12.7098,12.6897,12.7098,22400.0
2005-12-08 11:55:00,18.91,18.94,18.91,18.94,37600.0,12.7098,12.73,12.7098,12.73,37600.0
2005-12-08 12:00:00,18.94,18.95,18.93,18.95,20800.0,12.73,12.7367,12.7233,12.7367,20800.0
2005-12-08 12:05:00,18.94,18.94,18.92,18.93,20000.0,12.73,12.73,12.7166,12.7233,20000.0
2005-12-08 12:10:00,18.93,18.95,18.93,18.94,20800.0,12.7233,12.7367,12.7233,12.73,20800.0
2005-12-08 12:15:00,18.94,18.95,18.93,18.94,14000.0,12.73,12.7367,12.7233,12.73,14000.0
2005-12-08 12:20:00,18.93,18.94,18.93,18.93,18400.0,12.7233,12.73,12.7233,12.7233,18400.0
2005-12-08 12:25:00,18.93,18.94,18.93,18.93,5600.0,12.7233,12.73,12.7233,12.7233,5600.0
2005-12-08 12:30:00,18.93,18.93,18.91,18.91,29200.0,12.7233,12.7233,12.7098,12.7098,29200.0
2005-12-08 12:35:00,18.91,18.92,18.91,18.91,15200.0,12.7098,12.7166,12.7098,12.7098,15200.0
2005-12-08 12:40:00,18.9,18.92,18.9,18.91,15600.0,12.7031,12.7166,12.7031,12.7098,15600.0
2005-12-08 12:45:00,18.91,18.92,18.89,18.9,25200.0,12.7098,12.7166,12.6964,12.7031,25200.0
2005-12-08 12:50:00,18.91,18.93,18.91,18.93,7600.0,12.7098,12.7233,12.7098,12.7233,7600.0
2005-12-08 12:55:00,18.93,18.95,18.93,18.95,22400.0,12.7233,12.7367,12.7233,12.7367,22400.0
2005-12-08 13:00:00,18.95,18.95,18.91,18.91,22400.0,12.7367,12.7367,12.7098,12.7098,22400.0
2005-12-08 13:05:00,18.92,18.92,18.86,18.88,22400.0,12.7166,12.7166,12.6762,12.6897,22400.0
2005-12-08 13:10:00,18.86,18.89,18.85,18.88,28400.0,12.6762,12.6964,12.6695,12.6897,28400.0
2005-12-08 13:15:00,18.88,18.88,18.84,18.85,22800.0,12.6897,12.6897,12.6628,12.6695,22800.0
2005-12-08 13:20:00,18.85,18.86,18.83,18.83,12000.0,12.6695,12.6762,12.6561,12.6561,12000.0
2005-12-08 13:25:00,18.84,18.84,18.82,18.82,14800.0,12.6628,12.6628,12.6493,12.6493,14800.0
2005-12-08 13:30:00,18.82,18.86,18.82,18.84,54400.0,12.6493,12.6762,12.6493,12.6628,54400.0
2005-12-08 13:35:00,18.84,18.84,18.82,18.82,14400.0,12.6628,12.6628,12.6493,12.6493,14400.0
2005-12-08 13:40:00,18.83,18.84,18.8,18.83,21600.0,12.6561,12.6628,12.6359,12.6561,21600.0
2005-12-08 13:45:00,18.83,18.83,18.8,18.81,18400.0,12.6561,12.6561,12.6359,12.6426,18400.0
2005-12-08 13:50:00,18.81,18.82,18.81,18.82,17200.0,12.6426,12.6493,12.6426,12.6493,17200.0
2005-12-08 13:55:00,18.83,18.84,18.82,18.83,14400.0,12.6561,12.6628,12.6493,12.6561,14400.0
2005-12-08 14:00:00,18.82,18.82,18.81,18.82,5600.0,12.6493,12.6493,12.6426,12.6493,5600.0
2005-12-08 14:05:00,18.82,18.82,18.8,18.8,22400.0,12.6493,12.6493,12.6359,12.6359,22400.0
2005-12-08 14:10:00,18.81,18.81,18.79,18.8,26400.0,12.6426,12.6426,12.6292,12.6359,26400.0
2005-12-08 14:15:00,18.79,18.8,18.78,18.78,26000.0,12.6292,12.6359,12.6225,12.6225,26000.0
2005-12-08 14:20:00,18.78,18.8,18.76,18.8,24400.0,12.6225,12.6359,12.609,12.6359,24400.0
2005-12-08 14:25:00,18.79,18.79,18.78,18.79,9600.0,12.6292,12.6292,12.6225,12.6292,9600.0
2005-12-08 14:30:00,18.78,18.78,18.74,18.76,94800.0,12.6225,12.6225,12.5956,12.609,94800.0
2005-12-08 14:35:00,18.76,18.76,18.72,18.73,114400.0,12.609,12.609,12.5821,12.5889,114400.0
2005-12-08 14:40:00,18.73,18.73,18.68,18.69,100800.0,12.5889,12.5889,12.5552,12.562,100800.0
2005-12-08 14:45:00,18.69,18.72,18.69,18.69,55600.0,12.562,12.5821,12.562,12.562,55600.0
2005-12-08 14:50:00,18.69,18.71,18.69,18.71,80800.0,12.562,12.5754,12.562,12.5754,80800.0
2005-12-08 14:55:00,18.71,18.74,18.71,18.74,46800.0,12.5754,12.5956,12.5754,12.5956,46800.0
2005-12-08 15:00:00,18.74,18.78,18.74,18.77,45200.0,12.5956,12.6225,12.5956,12.6157,45200.0
2005-12-08 15:05:00,18.78,18.79,18.77,18.78,58800.0,12.6225,12.6292,12.6157,12.6225,58800.0
2005-12-08 15:10:00,18.77,18.78,18.75,18.75,40000.0,12.6157,12.6225,12.6023,12.6023,40000.0
2005-12-08 15:15:00,18.75,18.77,18.75,18.76,47200.0,12.6023,12.6157,12.6023,12.609,47200.0
2005-12-08 15:20:00,18.76,18.77,18.75,18.77,26800.0,12.609,12.6157,12.6023,12.6157,26800.0
2005-12-08 15:25:00,18.79,18.8,18.75,18.76,50400.0,12.6292,12.6359,12.6023,12.609,50400.0
2005-12-08 15:30:00,18.77,18.79,18.75,18.79,38000.0,12.6157,12.6292,12.6023,12.6292,38000.0
2005-12-08 15:35:00,18.81,18.81,18.78,18.8,36400.0,12.6426,12.6426,12.6225,12.6359,36400.0
2005-12-08 15:40:00,18.8,18.81,18.79,18.79,52400.0,12.6359,12.6426,12.6292,12.6292,52400.0
2005-12-08 15:45:00,18.79,18.8,18.78,18.79,43200.0,12.6292,12.6359,12.6225,12.6292,43200.0
2005-12-08 15:50:00,18.79,18.81,18.79,18.8,27600.0,12.6292,12.6426,12.6292,12.6359,27600.0
2005-12-08 15:55:00,18.81,18.81,18.8,18.8,46400.0,12.6426,12.6426,12.6359,12.6359,46400.0
2005-12-09 09:30:00,18.88,18.89,18.86,18.89,59200.0,12.6897,12.6964,12.6762,12.6964,59200.0
2005-12-09 09:35:00,18.89,18.93,18.89,18.9,82400.0,12.6964,12.7233,12.6964,12.7031,82400.0
2005-12-09 09:40:00,18.9,18.91,18.88,18.9,92800.0,12.7031,12.7098,12.6897,12.7031,92800.0
2005-12-09 09:45:00,18.9,18.92,18.89,18.9,141200.0,12.7031,12.7166,12.6964,12.7031,141200.0
2005-12-09 09:50:00,18.91,18.91,18.88,18.91,85200.0,12.7098,12.7098,12.6897,12.7098,85200.0
2005-12-09 09:55:00,18.91,18.91,18.9,18.91,62400.0,12.7098,12.7098,12.7031,12.7098,62400.0
2005-12-09 10:00:00,18.91,18.94,18.9,18.9,88800.0,12.7098,12.73,12.7031,12.7031,88800.0
2005-12-09 10:05:00,18.91,18.91,18.84,18.85,39200.0,12.7098,12.7098,12.6628,12.6695,39200.0
2005-12-09 10:10:00,18.85,18.87,18.85,18.87,23600.0,12.6695,12.6829,12.6695,12.6829,23600.0
2005-12-09 10:15:00,18.87,18.89,18.86,18.88,27200.0,12.6829,12.6964,12.6762,12.6897,27200.0
2005-12-09 10:20:00,18.88,18.9,18.88,18.88,34000.0,12.6897,12.7031,12.6897,12.6897,34000.0
2005-12-09 10:25:00,18.88,18.88,18.86,18.86,42400.0,12.6897,12.6897,12.6762,12.6762,42400.0
2005-12-09 10:30:00,18.86,18.86,18.85,18.86,16000.0,12.6762,12.6762,12.6695,12.6762,16000.0
2005-12-09 10:35:00,18.86,18.87,18.85,18.87,33200.0,12.6762,12.6829,12.6695,12.6829,33200.0
2005-12-09 10:40:00,18.87,18.87,18.85,18.86,22000.0,12.6829,12.6829,12.6695,12.6762,22000.0
2005-12-09 10:45:00,18.86,18.89,18.86,18.88,9600.0,12.6762,12.6964,12.6762,12.6897,9600.0
2005-12-09 10:50:00,18.88,18.88,18.81,18.81,72800.0,12.6897,12.6897,12.6426,12.6426,72800.0
2005-12-09 10:55:00,18.82,18.84,18.81,18.83,72400.0,12.6493,12.6628,12.6426,12.6561,72400.0
2005-12-09 11:00:00,18.83,18.86,18.83,18.86,27200.0,12.6561,12.6762,12.6561,12.6762,27200.0
2005-12-09 11:05:00,18.85,18.88,18.85,18.88,30800.0,12.6695,12.6897,12.6695,12.6897,30800.0
2005-12-09 11:10:00,18.89,18.92,18.88,18.89,49600.0,12.6964,12.7166,12.6897,12.6964,49600.0
2005-12-09 11:15:00,18.89,18.9,18.87,18.88,57600.0,12.6964,12.7031,12.6829,12.6897,57600.0
2005-12-09 11:20:00,18.87,18.88,18.86,18.87,79200.0,12.6829,12.6897,12.6762,12.6829,79200.0
2005-12-09 11:25:00,18.87,18.88,18.86,18.86,30000.0,12.6829,12.6897,12.6762,12.6762,30000.0
2005-12-09 11:30:00,18.86,18.86,18.85,18.86,100400.0,12.6762,12.6762,12.6695,12.6762,100400.0
2005-12-09 11:35:00,18.86,18.88,18.86,18.87,80400.0,12.6762,12.6897,12.6762,12.6829,80400.0
2005-12-09 11:40:00,18.87,18.88,18.86,18.87,34800.0,12.6829,12.6897,12.6762,12.6829,34800.0
2005-12-09 11:45:00,18.87,18.91,18.86,18.9,24400.0,12.6829,12.7098,12.6762,12.7031,24400.0
2005-12-09 11:50:00,18.9,18.9,18.87,18.88,77200.0,12.7031,12.7031,12.6829,12.6897,77200.0
2005-12-09 11:55:00,18.89,18.89,18.85,18.86,58800.0,12.6964,12.6964,12.6695,12.6762,58800.0
2005-12-09 12:00:00,18.86,18.89,18.85,18.88,32800.0,12.6762,12.6964,12.6695,12.6897,32800.0
2005-12-09 12:05:00,18.88,18.9,18.88,18.9,30400.0,12.6897,12.7031,12.6897,12.7031,30400.0
2005-12-09 12:10:00,18.9,18.93,18.9,18.91,97200.0,12.7031,12.7233,12.7031,12.7098,97200.0
2005-12-09 12:15:00,18.91,18.93,18.91,18.92,26000.0,12.7098,12.7233,12.7098,12.7166,26000.0
2005-12-09 12:20:00,18.92,18.92,18.88,18.91,41200.0,12.7166,12.7166,12.6897,12.7098,41200.0
2005-12-09 12:25:00,18.91,18.91,18.88,18.91,31200.0,12.7098,12.7098,12.6897,12.7098,31200.0
2005-12-09 12:30:00,18.9,18.91,18.9,18.9,42400.0,12.7031,12.7098,12.7031,12.7031,42400.0
2005-12-09 12:35:00,18.9,18.91,18.89,18.9,31200.0,12.7031,12.7098,12.6964,12.7031,31200.0
2005-12-09 12:40:00,18.9,18.9,18.89,18.9,22800.0,12.7031,12.7031,12.6964,12.7031,22800.0
2005-12-09 12:45:00,18.9,18.9,18.88,18.88,16400.0,12.7031,12.7031,12.6897,12.6897,16400.0
2005-12-09 12:50:00,18.88,18.9,18.86,18.9,90800.0,12.6897,12.7031,12.6762,12.7031,90800.0
2005-12-09 12:55:00,18.9,18.9,18.89,18.89,125600.0,12.7031,12.7031,12.6964,12.6964,125600.0
2005-12-09 13:00:00,18.9,18.91,18.89,18.9,100800.0,12.7031,12.7098,12.6964,12.7031,100800.0
2005-12-09 13:05:00,18.9,18.91,18.9,18.91,23200.0,12.7031,12.7098,12.7031,12.7098,23200.0
2005-12-09 13:10:00,18.92,18.93,18.91,18.92,21200.0,12.7166,12.7233,12.7098,12.7166,21200.0
2005-12-09 13:15:00,18.92,18.94,18.92,18.93,27200.0,12.7166,12.73,12.7166,12.7233,27200.0
2005-12-09 13:20:00,18.93,18.94,18.93,18.94,16000.0,12.7233,12.73,12.7233,12.73,16000.0
2005-12-09 13:25:00,18.94,18.94,18.93,18.94,46800.0,12.73,12.73,12.7233,12.73,46800.0
2005-12-09 13:30:00,18.94,18.97,18.93,18.96,96400.0,12.73,12.7502,12.7233,12.7434,96400.0
2005-12-09 13:35:00,18.96,18.97,18.95,18.96,82000.0,12.7434,12.7502,12.7367,12.7434,82000.0
2005-12-09 13:40:00,18.95,18.96,18.95,18.96,53600.0,12.7367,12.7434,12.7367,12.7434,53600.0
2005-12-09 13:45:00,18.96,18.97,18.96,18.96,74800.0,12.7434,12.7502,12.7434,12.7434,74800.0
2005-12-09 13:50:00,18.96,18.97,18.96,18.96,67200.0,12.7434,12.7502,12.7434,12.7434,67200.0
2005-12-09 13:55:00,18.97,18.97,18.96,18.96,65200.0,12.7502,12.7502,12.7434,12.7434,65200.0
2005-12-09 14:00:00,18.97,18.99,18.97,18.98,32000.0,12.7502,12.7636,12.7502,12.7569,32000.0
2005-12-09 14:05:00,18.98,18.98,18.97,18.98,42000.0,12.7569,12.7569,12.7502,12.7569,42000.0
2005-12-09 14:10:00,18.98,18.98,18.97,18.98,45600.0,12.7569,12.7569,12.7502,12.7569,45600.0
2005-12-09 14:15:00,18.98,18.99,18.98,18.99,48000.0,12.7569,12.7636,12.7569,12.7636,48000.0
2005-12-09 14:20:00,18.99,18.99,18.99,18.99,61600.0,12.7636,12.7636,12.7636,12.7636,61600.0
2005-12-09 14:25:00,18.99,18.99,18.99,18.99,65600.0,12.7636,12.7636,12.7636,12.7636,65600.0
2005-12-09 14:30:00,18.99,18.99,18.99,18.99,93200.0,12.7636,12.7636,12.7636,12.7636,93200.0
2005-12-09 14:35:00,19.0,19.0,18.99,19.0,55600.0,12.7703,12.7703,12.7636,12.7703,55600.0
2005-12-09 14:40:00,19.0,19.03,19.0,19.02,60000.0,12.7703,12.7905,12.7703,12.7838,60000.0
2005-12-09 14:45:00,19.03,19.04,19.02,19.04,37200.0,12.7905,12.7972,12.7838,12.7972,37200.0
2005-12-09 14:50:00,19.04,19.05,19.02,19.04,51200.0,12.7972,12.8039,12.7838,12.7972,51200.0
2005-12-09 14:55:00,19.04,19.05,19.02,19.02,58800.0,12.7972,12.8039,12.7838,12.7838,58800.0
2005-12-09 15:00:00,19.02,19.03,19.0,19.01,54000.0,12.7838,12.7905,12.7703,12.777,54000.0
2005-12-09 15:05:00,19.01,19.02,19.0,19.01,43600.0,12.777,12.7838,12.7703,12.777,43600.0
2005-12-09 15:10:00,19.0,19.03,19.0,19.02,34800.0,12.7703,12.7905,12.7703,12.7838,34800.0
2005-12-09 15:15:00,19.02,19.04,19.02,19.03,30400.0,12.7838,12.7972,12.7838,12.7905,30400.0
2005-12-09 15:20:00,19.03,19.05,19.02,19.05,47600.0,12.7905,12.8039,12.7838,12.8039,47600.0
2005-12-09 15:25:00,19.04,19.05,19.03,19.05,59600.0,12.7972,12.8039,12.7905,12.8039,59600.0
2005-12-09 15:30:00,19.04,19.04,19.02,19.03,45600.0,12.7972,12.7972,12.7838,12.7905,45600.0
2005-12-09 15:35:00,19.03,19.04,19.0,19.0,51600.0,12.7905,12.7972,12.7703,12.7703,51600.0
2005-12-09 15:40:00,19.0,19.01,18.99,19.0,92400.0,12.7703,12.777,12.7636,12.7703,92400.0
2005-12-09 15:45:00,19.0,19.0,18.98,18.99,69200.0,12.7703,12.7703,12.7569,12.7636,69200.0
2005-12-09 15:50:00,19.0,19.0,18.96,18.96,64800.0,12.7703,12.7703,12.7434,12.7434,64800.0
2005-12-09 15:55:00,18.97,18.97,18.95,18.96,105600.0,12.7502,12.7502,12.7367,12.7434,105600.0
2005-12-12 09:30:00,19.0,19.01,18.99,19.01,76000.0,12.8211,12.8278,12.8143,12.8278,76000.0
2005-12-12 09:35:00,19.01,19.06,19.0,19.0,46000.0,12.8278,12.8615,12.8211,12.8211,46000.0
2005-12-12 09:40:00,19.0,19.0,18.93,18.97,48400.0,12.8211,12.8211,12.7738,12.8008,48400.0
2005-12-12 09:45:00,18.96,19.02,18.96,18.97,28800.0,12.7941,12.8346,12.7941,12.8008,28800.0
2005-12-12 09:50:00,18.99,19.0,18.98,18.99,24000.0,12.8143,12.8211,12.8076,12.8143,24000.0
2005-12-12 09:55:00,18.99,18.99,18.96,18.98,21200.0,12.8143,12.8143,12.7941,12.8076,21200.0
2005-12-12 10:00:00,18.96,18.98,18.94,18.94,19200.0,12.7941,12.8076,12.7806,12.7806,19200.0
2005-12-12 10:05:00,18.94,18.95,18.94,18.94,28400.0,12.7806,12.7873,12.7806,12.7806,28400.0
2005-12-12 10:10:00,18.95,18.95,18.9,18.9,62800.0,12.7873,12.7873,12.7536,12.7536,62800.0
2005-12-12 10:15:00,18.9,18.91,18.89,18.89,37200.0,12.7536,12.7603,12.7468,12.7468,37200.0
2005-12-12 10:20:00,18.9,18.9,18.88,18.89,44800.0,12.7536,12.7536,12.7401,12.7468,44800.0
2005-12-12 10:25:00,18.89,18.89,18.87,18.88,60000.0,12.7468,12.7468,12.7333,12.7401,60000.0
2005-12-12 10:30:00,18.88,18.9,18.88,18.9,40400.0,12.7401,12.7536,12.7401,12.7536,40400.0
2005-12-12 10:35:00,18.9,18.9,18.89,18.89,30800.0,12.7536,12.7536,12.7468,12.7468,30800.0
2005-12-12 10:40:00,18.9,18.9,18.87,18.87,15200.0,12.7536,12.7536,12.7333,12.7333,15200.0
2005-12-12 10:45:00,18.87,18.87,18.8,18.82,79200.0,12.7333,12.7333,12.6861,12.6996,79200.0
2005-12-12 10:50:00,18.82,18.84,18.82,18.82,26400.0,12.6996,12.7131,12.6996,12.6996,26400.0
2005-12-12 10:55:00,18.82,18.85,18.82,18.84,20400.0,12.6996,12.7198,12.6996,12.7131,20400.0
2005-12-12 11:00:00,18.84,18.85,18.83,18.85,17200.0,12.7131,12.7198,12.7063,12.7198,17200.0
2005-12-12 11:05:00,18.85,18.85,18.8,18.8,17200.0,12.7198,12.7198,12.6861,12.6861,17200.0
2005-12-12 11:10:00,18.8,18.82,18.8,18.82,22800.0,12.6861,12.6996,12.6861,12.6996,22800.0
2005-12-12 11:15:00,18.81,18.81,18.77,18.77,32400.0,12.6929,12.6929,12.6659,12.6659,32400.0
2005-12-12 11:20:00,18.76,18.77,18.75,18.75,72400.0,12.6591,12.6659,12.6524,12.6524,72400.0
2005-12-12 11:25:00,18.75,18.76,18.74,18.74,28400.0,12.6524,12.6591,12.6456,12.6456,28400.0
2005-12-12 11:30:00,18.74,18.77,18.73,18.77,27600.0,12.6456,12.6659,12.6389,12.6659,27600.0
2005-12-12 11:35:00,18.77,18.79,18.77,18.79,11600.0,12.6659,12.6794,12.6659,12.6794,11600.0
2005-12-12 11:40:00,18.78,18.8,18.78,18.79,16800.0,12.6726,12.6861,12.6726,12.6794,16800.0
2005-12-12 11:45:00,18.79,18.79,18.79,18.79,3600.0,12.6794,12.6794,12.6794,12.6794,3600.0
2005-12-12 11:50:00,18.79,18.79,18.75,18.75,72400.0,12.6794,12.6794,12.6524,12.6524,72400.0
2005-12-12 11:55:00,18.75,18.75,18.74,18.74,62400.0,12.6524,12.6524,12.6456,12.6456,62400.0
2005-12-12 12:00:00,18.74,18.74,18.71,18.72,55200.0,12.6456,12.6456,12.6254,12.6321,55200.0
2005-12-12 12:05:00,18.72,18.73,18.72,18.72,54000.0,12.6321,12.6389,12.6321,12.6321,54000.0
2005-12-12 12:10:00,18.72,18.72,18.71,18.71,42000.0,12.6321,12.6321,12.6254,12.6254,42000.0
2005-12-12 12:15:00,18.7,18.72,18.7,18.72,57600.0,12.6186,12.6321,12.6186,12.6321,57600.0
2005-12-12 12:20:00,18.71,18.72,18.71,18.71,22800.0,12.6254,12.6321,12.6254,12.6254,22800.0
2005-12-12 12:25:00,18.71,18.72,18.7,18.71,42800.0,12.6254,12.6321,12.6186,12.6254,42800.0
2005-12-12 12:30:00,18.71,18.71,18.68,18.71,28800.0,12.6254,12.6254,12.6051,12.6254,28800.0
2005-12-12 12:35:00,18.71,18.72,18.71,18.71,10800.0,12.6254,12.6321,12.6254,12.6254,10800.0
2005-12-12 12:40:00,18.71,18.73,18.7,18.73,46800.0,12.6254,12.6389,12.6186,12.6389,46800.0
2005-12-12 12:45:00,18.72,18.73,18.72,18.72,20800.0,12.6321,12.6389,12.6321,12.6321,20800.0
2005-12-12 12:50:00,18.72,18.73,18.72,18.73,17200.0,12.6321,12.6389,12.6321,12.6389,17200.0
2005-12-12 12:55:00,18.73,18.75,18.73,18.74,29600.0,12.6389,12.6524,12.6389,12.6456,29600.0
2005-12-12 13:00:00,18.74,18.74,18.7,18.7,36800.0,12.6456,12.6456,12.6186,12.6186,36800.0
2005-12-12 13:05:00,18.7,18.74,18.7,18.73,47600.0,12.6186,12.6456,12.6186,12.6389,47600.0
2005-12-12 13:10:00,18.74,18.75,18.74,18.75,13200.0,12.6456,12.6524,12.6456,12.6524,13200.0
2005-12-12 13:15:00,18.75,18.75,18.73,18.73,13600.0,12.6524,12.6524,12.6389,12.6389,13600.0
2005-12-12 13:20:00,18.73,18.74,18.69,18.72,70000.0,12.6389,12.6456,12.6119,12.6321,70000.0
2005-12-12 13:25:00,18.72,18.73,18.72,18.73,12800.0,12.6321,12.6389,12.6321,12.6389,12800.0
2005-12-12 13:30:00,18.72,18.74,18.72,18.73,24000.0,12.6321,12.6456,12.6321,12.6389,24000.0
2005-12-12 13:35:00,18.73,18.73,18.72,18.73,62800.0,12.6389,12.6389,12.6321,12.6389,62800.0
2005-12-12 13:40:00,18.73,18.75,18.73,18.75,34400.0,12.6389,12.6524,12.6389,12.6524,34400.0
2005-12-12 13:45:00,18.75,18.75,18.74,18.74,28400.0,12.6524,12.6524,12.6456,12.6456,28400.0
2005-12-12 13:50:00,18.74,18.75,18.73,18.73,23200.0,12.6456,12.6524,12.6389,12.6389,23200.0
2005-12-12 13:55:00,18.74,18.76,18.73,18.76,32400.0,12.6456,12.6591,12.6389,12.6591,32400.0
2005-12-12 14:00:00,18.76,18.77,18.75,18.76,27600.0,12.6591,12.6659,12.6524,12.6591,27600.0
2005-12-12 14:05:00,18.76,18.76,18.75,18.76,9200.0,12.6591,12.6591,12.6524,12.6591,9200.0
2005-12-12 14:10:00,18.75,18.77,18.75,18.75,15200.0,12.6524,12.6659,12.6524,12.6524,15200.0
2005-12-12 14:15:00,18.75,18.75,18.73,18.73,20800.0,12.6524,12.6524,12.6389,12.6389,20800.0
2005-12-12 14:20:00,18.73,18.74,18.73,18.74,39600.0,12.6389,12.6456,12.6389,12.6456,39600.0
2005-12-12 14:25:00,18.74,18.76,18.74,18.76,29200.0,12.6456,12.6591,12.6456,12.6591,29200.0
2005-12-12 14:30:00,18.77,18.77,18.75,18.77,62000.0,12.6659,12.6659,12.6524,12.6659,62000.0
2005-12-12 14:35:00,18.77,18.79,18.77,18.79,32400.0,12.6659,12.6794,12.6659,12.6794,32400.0
2005-12-12 14:40:00,18.79,18.8,18.78,18.8,32400.0,12.6794,12.6861,12.6726,12.6861,32400.0
2005-12-12 14:45:00,18.81,18.84,18.81,18.83,36000.0,12.6929,12.7131,12.6929,12.7063,36000.0
2005-12-12 14:50:00,18.83,18.84,18.83,18.83,27600.0,12.7063,12.7131,12.7063,12.7063,27600.0
2005-12-12 14:55:00,18.83,18.84,18.82,18.83,31600.0,12.7063,12.7131,12.6996,12.7063,31600.0
2005-12-12 15:00:00,18.83,18.84,18.83,18.84,18400.0,12.7063,12.7131,12.7063,12.7131,18400.0
2005-12-12 15:05:00,18.83,18.83,18.82,18.83,36000.0,12.7063,12.7063,12.6996,12.7063,36000.0
2005-12-12 15:10:00,18.83,18.85,18.82,18.85,42000.0,12.7063,12.7198,12.6996,12.7198,42000.0
2005-12-12 15:15:00,18.85,18.91,18.85,18.9,63200.0,12.7198,12.7603,12.7198,12.7536,63200.0
2005-12-12 15:20:00,18.9,18.94,18.9,18.93,47200.0,12.7536,12.7806,12.7536,12.7738,47200.0
2005-12-12 15:25:00,18.93,18.94,18.91,18.91,43200.0,12.7738,12.7806,12.7603,12.7603,43200.0
2005-12-12 15:30:00,18.91,18.92,18.88,18.89,49200.0,12.7603,12.7671,12.7401,12.7468,49200.0
2005-12-12 15:35:00,18.89,18.9,18.89,18.9,35200.0,12.7468,12.7536,12.7468,12.7536,35200.0
2005-12-12 15:40:00,18.9,18.9,18.88,18.89,52000.0,12.7536,12.7536,12.7401,12.7468,52000.0
2005-12-12 15:45:00,18.88,18.89,18.88,18.88,30400.0,12.7401,12.7468,12.7401,12.7401,30400.0
2005-12-12 15:50:00,18.88,18.88,18.87,18.87,52000.0,12.7401,12.7401,12.7333,12.7333,52000.0
2005-12-12 15:55:00,18.87,18.9,18.87,18.89,97600.0,12.7333,12.7536,12.7333,12.7468,97600.0
2005-12-13 09:30:00,18.86,18.97,18.86,18.95,30400.0,12.7266,12.8008,12.7266,12.7873,30400.0
2005-12-13 09:35:00,18.93,18.93,18.8,18.83,56400.0,12.7738,12.7738,12.6861,12.7063,56400.0
2005-12-13 09:40:00,18.83,18.86,18.81,18.81,26000.0,12.7063,12.7266,12.6929,12.6929,26000.0
2005-12-13 09:45:00,18.81,18.83,18.81,18.82,25200.0,12.6929,12.7063,12.6929,12.6996,25200.0
2005-12-13 09:50:00,18.83,18.87,18.83,18.85,39600.0,12.7063,12.7333,12.7063,12.7198,39600.0
2005-12-13 09:55:00,18.85,18.88,18.84,18.85,11200.0,12.7198,12.7401,12.7131,12.7198,11200.0
2005-12-13 10:00:00,18.83,18.87,18.83,18.85,25200.0,12.7063,12.7333,12.7063,12.7198,25200.0
2005-12-13 10:05:00,18.84,18.86,18.83,18.86,17600.0,12.7131,12.7266,12.7063,12.7266,17600.0
2005-12-13 10:10:00,18.86,18.86,18.85,18.85,12000.0,12.7266,12.7266,12.7198,12.7198,12000.0
2005-12-13 10:15:00,18.85,18.85,18.84,18.85,10000.0,12.7198,12.7198,12.7131,12.7198,10000.0
2005-12-13 10:20:00,18.84,18.86,18.84,18.86,15200.0,12.7131,12.7266,12.7131,12.7266,15200.0
2005-12-13 10:25:00,18.86,18.89,18.85,18.88,26400.0,12.7266,12.7468,12.7198,12.7401,26400.0
2005-12-13 10:30:00,18.89,18.9,18.87,18.88,25200.0,12.7468,12.7536,12.7333,12.7401,25200.0
2005-12-13 10:35:00,18.88,18.9,18.87,18.9,28000.0,12.7401,12.7536,12.7333,12.7536,28000.0
2005-12-13 10:40:00,18.9,18.9,18.88,18.89,12800.0,12.7536,12.7536,12.7401,12.7468,12800.0
2005-12-13 10:45:00,18.89,18.89,18.87,18.87,13600.0,12.7468,12.7468,12.7333,12.7333,13600.0
2005-12-13 10:50:00,18.87,18.88,18.84,18.87,25600.0,12.7333,12.7401,12.7131,12.7333,25600.0
2005-12-13 10:55:00,18.87,18.89,18.86,18.86,23200.0,12.7333,12.7468,12.7266,12.7266,23200.0
2005-12-13 11:00:00,18.86,18.88,18.86,18.87,20800.0,12.7266,12.7401,12.7266,12.7333,20800.0
2005-12-13 11:05:00,18.87,18.87,18.83,18.85,44800.0,12.7333,12.7333,12.7063,12.7198,44800.0
2005-12-13 11:10:00,18.85,18.86,18.84,18.84,45200.0,12.7198,12.7266,12.7131,12.7131,45200.0
2005-12-13 11:15:00,18.84,18.84,18.84,18.84,14800.0,12.7131,12.7131,12.7131,12.7131,14800.0
2005-12-13 11:20:00,18.83,18.85,18.83,18.85,17600.0,12.7063,12.7198,12.7063,12.7198,17600.0
2005-12-13 11:25:00,18.85,18.86,18.84,18.86,20800.0,12.7198,12.7266,12.7131,12.7266,20800.0
2005-12-13 11:30:00,18.87,18.88,18.87,18.88,10400.0,12.7333,12.7401,12.7333,12.7401,10400.0
2005-12-13 11:35:00,18.88,18.89,18.88,18.88,14800.0,12.7401,12.7468,12.7401,12.7401,14800.0
2005-12-13 11:40:00,18.88,18.89,18.87,18.89,18400.0,12.7401,12.7468,12.7333,12.7468,18400.0
2005-12-13 11:45:00,18.89,18.9,18.89,18.89,11200.0,12.7468,12.7536,12.7468,12.7468,11200.0
2005-12-13 11:50:00,18.9,18.9,18.88,18.89,9200.0,12.7536,12.7536,12.7401,12.7468,9200.0
2005-12-13 11:55:00,18.89,18.89,18.88,18.89,74800.0,12.7468,12.7468,12.7401,12.7468,74800.0
2005-12-13 12:00:00,18.89,18.91,18.89,18.9,32800.0,12.7468,12.7603,12.7468,12.7536,32800.0
2005-12-13 12:05:00,18.89,18.89,18.88,18.88,14400.0,12.7468,12.7468,12.7401,12.7401,14400.0
2005-12-13 12:10:00,18.88,18.88,18.86,18.88,19200.0,12.7401,12.7401,12.7266,12.7401,19200.0
2005-12-13 12:15:00,18.87,18.88,18.86,18.88,19200.0,12.7333,12.7401,12.7266,12.7401,19200.0
2005-12-13 12:20:00,18.88,18.89,18.87,18.87,30400.0,12.7401,12.7468,12.7333,12.7333,30400.0
2005-12-13 12:25:00,18.87,18.87,18.86,18.86,12000.0,12.7333,12.7333,12.7266,12.7266,12000.0
2005-12-13 12:30:00,18.87,18.87,18.86,18.87,17200.0,12.7333,12.7333,12.7266,12.7333,17200.0
2005-12-13 12:35:00,18.87,18.88,18.87,18.88,23600.0,12.7333,12.7401,12.7333,12.7401,23600.0
2005-12-13 12:40:00,18.88,18.88,18.87,18.87,15200.0,12.7401,12.7401,12.7333,12.7333,15200.0
2005-12-13 12:45:00,18.87,18.87,18.86,18.86,5200.0,12.7333,12.7333,12.7266,12.7266,5200.0
2005-12-13 12:50:00,18.86,18.87,18.86,18.86,8400.0,12.7266,12.7333,12.7266,12.7266,8400.0
2005-12-13 12:55:00,18.87,18.87,18.86,18.86,4000.0,12.7333,12.7333,12.7266,12.7266,4000.0
2005-12-13 13:00:00,18.86,18.87,18.86,18.86,3200.0,12.7266,12.7333,12.7266,12.7266,3200.0
2005-12-13 13:05:00,18.86,18.87,18.86,18.87,11200.0,12.7266,12.7333,12.7266,12.7333,11200.0
2005-12-13 13:10:00,18.87,18.88,18.87,18.88,6400.0,12.7333,12.7401,12.7333,12.7401,6400.0
2005-12-13 13:15:00,18.87,18.88,18.87,18.88,14400.0,12.7333,12.7401,12.7333,12.7401,14400.0
2005-12-13 13:20:00,18.87,18.9,18.87,18.9,41600.0,12.7333,12.7536,12.7333,12.7536,41600.0
2005-12-13 13:25:00,18.9,18.9,18.89,18.9,16000.0,12.7536,12.7536,12.7468,12.7536,16000.0
2005-12-13 13:30:00,18.91,18.91,18.88,18.88,16800.0,12.7603,12.7603,12.7401,12.7401,16800.0
2005-12-13 13:35:00,18.88,18.89,18.87,18.88,8000.0,12.7401,12.7468,12.7333,12.7401,8000.0
2005-12-13 13:40:00,18.88,18.88,18.86,18.86,5200.0,12.7401,12.7401,12.7266,12.7266,5200.0
2005-12-13 13:45:00,18.86,18.86,18.83,18.83,18000.0,12.7266,12.7266,12.7063,12.7063,18000.0
2005-12-13 13:50:00,18.83,18.83,18.82,18.82,24400.0,12.7063,12.7063,12.6996,12.6996,24400.0
2005-12-13 13:55:00,18.82,18.82,18.81,18.81,25600.0,12.6996,12.6996,12.6929,12.6929,25600.0
2005-12-13 14:00:00,18.81,18.82,18.8,18.81,52800.0,12.6929,12.6996,12.6861,12.6929,52800.0
2005-12-13 14:05:00,18.81,18.82,18.81,18.81,13600.0,12.6929,12.6996,12.6929,12.6929,13600.0
2005-12-13 14:10:00,18.81,18.86,18.81,18.86,91200.0,12.6929,12.7266,12.6929,12.7266,91200.0
2005-12-13 14:15:00,18.85,18.92,18.84,18.91,96800.0,12.7198,12.7671,12.7131,12.7603,96800.0
2005-12-13 14:20:00,18.91,18.96,18.91,18.93,96800.0,12.7603,12.7941,12.7603,12.7738,96800.0
2005-12-13 14:25:00,18.93,18.93,18.9,18.91,30000.0,12.7738,12.7738,12.7536,12.7603,30000.0
2005-12-13 14:30:00,18.91,18.95,18.91,18.93,62000.0,12.7603,12.7873,12.7603,12.7738,62000.0
2005-12-13 14:35:00,18.93,18.98,18.93,18.98,60000.0,12.7738,12.8076,12.7738,12.8076,60000.0
2005-12-13 14:40:00,18.98,19.0,18.98,18.99,61600.0,12.8076,12.8211,12.8076,12.8143,61600.0
2005-12-13 14:45:00,18.99,19.0,18.98,19.0,42000.0,12.8143,12.8211,12.8076,12.8211,42000.0
2005-12-13 14:50:00,19.0,19.05,19.0,19.04,56800.0,12.8211,12.8548,12.8211,12.8481,56800.0
2005-12-13 14:55:00,19.04,19.09,19.04,19.08,177600.0,12.8481,12.8818,12.8481,12.875,177600.0
2005-12-13 15:00:00,19.08,19.08,19.04,19.05,57600.0,12.875,12.875,12.8481,12.8548,57600.0
2005-12-13 15:05:00,19.05,19.05,19.03,19.04,51600.0,12.8548,12.8548,12.8413,12.8481,51600.0
2005-12-13 15:10:00,19.04,19.04,19.01,19.03,70400.0,12.8481,12.8481,12.8278,12.8413,70400.0
2005-12-13 15:15:00,19.03,19.03,19.01,19.02,67200.0,12.8413,12.8413,12.8278,12.8346,67200.0
2005-12-13 15:20:00,19.02,19.03,19.02,19.03,83600.0,12.8346,12.8413,12.8346,12.8413,83600.0
2005-12-13 15:25:00,19.03,19.04,18.98,18.98,82800.0,12.8413,12.8481,12.8076,12.8076,82800.0
2005-12-13 15:30:00,18.98,19.0,18.96,18.96,74000.0,12.8076,12.8211,12.7941,12.7941,74000.0
2005-12-13 15:35:00,18.98,18.99,18.95,18.97,204800.0,12.8076,12.8143,12.7873,12.8008,204800.0
2005-12-13 15:40:00,18.97,19.0,18.96,18.98,46000.0,12.8008,12.8211,12.7941,12.8076,46000.0
2005-12-13 15:45:00,18.97,18.98,18.95,18.95,76000.0,12.8008,12.8076,12.7873,12.7873,76000.0
2005-12-13 15:50:00,18.95,18.95,18.93,18.93,63600.0,12.7873,12.7873,12.7738,12.7738,63600.0
2005-12-13 15:55:00,18.93,18.97,18.93,18.97,124800.0,12.7738,12.8008,12.7738,12.8008,124800.0
2005-12-14 09:30:00,18.99,19.05,18.99,19.05,50400.0,12.8143,12.8548,12.8143,12.8548,50400.0
2005-12-14 09:35:00,19.05,19.14,19.05,19.14,37200.0,12.8548,12.9155,12.8548,12.9155,37200.0
2005-12-14 09:40:00,19.15,19.17,19.1,19.1,26400.0,12.9223,12.9358,12.8885,12.8885,26400.0
2005-12-14 09:45:00,19.1,19.1,19.04,19.1,26000.0,12.8885,12.8885,12.8481,12.8885,26000.0
2005-12-14 09:50:00,19.09,19.09,19.07,19.08,15600.0,12.8818,12.8818,12.8683,12.875,15600.0
2005-12-14 09:55:00,19.08,19.08,19.04,19.08,38000.0,12.875,12.875,12.8481,12.875,38000.0
2005-12-14 10:00:00,19.07,19.08,19.04,19.05,58400.0,12.8683,12.875,12.8481,12.8548,58400.0
2005-12-14 10:05:00,19.05,19.05,19.03,19.05,32800.0,12.8548,12.8548,12.8413,12.8548,32800.0
2005-12-14 10:10:00,19.05,19.06,19.02,19.03,46800.0,12.8548,12.8615,12.8346,12.8413,46800.0
2005-12-14 10:15:00,19.03,19.05,19.03,19.03,18000.0,12.8413,12.8548,12.8413,12.8413,18000.0
2005-12-14 10:20:00,19.02,19.06,19.02,19.06,18000.0,12.8346,12.8615,12.8346,12.8615,18000.0
2005-12-14 10:25:00,19.06,19.07,19.05,19.06,22000.0,12.8615,12.8683,12.8548,12.8615,22000.0
2005-12-14 10:30:00,19.05,19.08,19.03,19.08,43600.0,12.8548,12.875,12.8413,12.875,43600.0
2005-12-14 10:35:00,19.09,19.1,19.05,19.05,62800.0,12.8818,12.8885,12.8548,12.8548,62800.0
2005-12-14 10:40:00,19.06,19.07,19.05,19.07,16000.0,12.8615,12.8683,12.8548,12.8683,16000.0
2005-12-14 10:45:00,19.07,19.07,19.05,19.06,24000.0,12.8683,12.8683,12.8548,12.8615,24000.0
2005-12-14 10:50:00,19.06,19.07,19.05,19.06,21600.0,12.8615,12.8683,12.8548,12.8615,21600.0
2005-12-14 10:55:00,19.06,19.07,19.03,19.03,22800.0,12.8615,12.8683,12.8413,12.8413,22800.0
2005-12-14 11:00:00,19.03,19.05,19.02,19.05,22800.0,12.8413,12.8548,12.8346,12.8548,22800.0
2005-12-14 11:05:00,19.05,19.05,19.03,19.05,24000.0,12.8548,12.8548,12.8413,12.8548,24000.0
2005-12-14 11:10:00,19.05,19.06,19.03,19.05,20400.0,12.8548,12.8615,12.8413,12.8548,20400.0
2005-12-14 11:15:00,19.05,19.06,19.05,19.06,17200.0,12.8548,12.8615,12.8548,12.8615,17200.0
2005-12-14 11:20:00,19.06,19.07,19.04,19.06,27600.0,12.8615,12.8683,12.8481,12.8615,27600.0
2005-12-14 11:25:00,19.06,19.07,19.04,19.05,34000.0,12.8615,12.8683,12.8481,12.8548,34000.0
2005-12-14 11:30:00,19.05,19.05,19.04,19.04,30400.0,12.8548,12.8548,12.8481,12.8481,30400.0
2005-12-14 11:35:00,19.04,19.05,19.02,19.03,18800.0,12.8481,12.8548,12.8346,12.8413,18800.0
2005-12-14 11:40:00,19.03,19.05,19.03,19.05,34800.0,12.8413,12.8548,12.8413,12.8548,34800.0
2005-12-14 11:45:00,19.05,19.06,19.05,19.05,16800.0,12.8548,12.8615,12.8548,12.8548,16800.0
2005-12-14 11:50:00,19.05,19.06,19.04,19.05,11600.0,12.8548,12.8615,12.8481,12.8548,11600.0
2005-12-14 11:55:00,19.05,19.05,19.02,19.02,16800.0,12.8548,12.8548,12.8346,12.8346,16800.0
2005-12-14 12:00:00,19.02,19.02,19.01,19.02,12000.0,12.8346,12.8346,12.8278,12.8346,12000.0
2005-12-14 12:05:00,19.02,19.02,19.01,19.01,8000.0,12.8346,12.8346,12.8278,12.8278,8000.0
2005-12-14 12:10:00,19.01,19.01,18.98,18.98,24800.0,12.8278,12.8278,12.8076,12.8076,24800.0
2005-12-14 12:15:00,18.98,18.99,18.98,18.99,19200.0,12.8076,12.8143,12.8076,12.8143,19200.0
2005-12-14 12:20:00,18.99,19.0,18.98,18.98,21200.0,12.8143,12.8211,12.8076,12.8076,21200.0
2005-12-14 12:25:00,18.98,18.98,18.96,18.96,22400.0,12.8076,12.8076,12.7941,12.7941,22400.0
2005-12-14 12:30:00,18.97,18.97,18.97,18.97,4400.0,12.8008,12.8008,12.8008,12.8008,4400.0
2005-12-14 12:35:00,18.97,18.98,18.97,18.97,16400.0,12.8008,12.8076,12.8008,12.8008,16400.0
2005-12-14 12:40:00,18.97,18.97,18.97,18.97,14400.0,12.8008,12.8008,12.8008,12.8008,14400.0
2005-12-14 12:45:00,18.97,18.97,18.97,18.97,30000.0,12.8008,12.8008,12.8008,12.8008,30000.0
2005-12-14 12:50:00,18.97,18.97,18.95,18.95,51200.0,12.8008,12.8008,12.7873,12.7873,51200.0
2005-12-14 12:55:00,18.95,18.95,18.93,18.93,110000.0,12.7873,12.7873,12.7738,12.7738,110000.0
2005-12-14 13:00:00,18.94,18.95,18.94,18.95,18400.0,12.7806,12.7873,12.7806,12.7873,18400.0
2005-12-14 13:05:00,18.95,18.96,18.95,18.96,76000.0,12.7873,12.7941,12.7873,12.7941,76000.0
2005-12-14 13:10:00,18.97,18.98,18.96,18.96,36400.0,12.8008,12.8076,12.7941,12.7941,36400.0
2005-12-14 13:15:00,18.97,18.97,18.96,18.97,28000.0,12.8008,12.8008,12.7941,12.8008,28000.0
2005-12-14 13:20:00,18.97,18.98,18.97,18.98,23600.0,12.8008,12.8076,12.8008,12.8076,23600.0
2005-12-14 13:25:00,18.98,18.99,18.98,18.99,56000.0,12.8076,12.8143,12.8076,12.8143,56000.0
2005-12-14 13:30:00,18.99,19.0,18.99,18.99,18400.0,12.8143,12.8211,12.8143,12.8143,18400.0
2005-12-14 13:35:00,18.99,19.0,18.98,19.0,22000.0,12.8143,12.8211,12.8076,12.8211,22000.0
2005-12-14 13:40:00,19.0,19.02,19.0,19.01,43200.0,12.8211,12.8346,12.8211,12.8278,43200.0
2005-12-14 13:45:00,19.0,19.02,19.0,19.02,21600.0,12.8211,12.8346,12.8211,12.8346,21600.0
2005-12-14 13:50:00,19.02,19.04,19.02,19.04,42800.0,12.8346,12.8481,12.8346,12.8481,42800.0
2005-12-14 13:55:00,19.04,19.04,19.03,19.03,25200.0,12.8481,12.8481,12.8413,12.8413,25200.0
2005-12-14 14:00:00,19.03,19.04,19.02,19.03,40800.0,12.8413,12.8481,12.8346,12.8413,40800.0
2005-12-14 14:05:00,19.03,19.06,19.03,19.06,26000.0,12.8413,12.8615,12.8413,12.8615,26000.0
2005-12-14 14:10:00,19.05,19.06,19.03,19.03,20800.0,12.8548,12.8615,12.8413,12.8413,20800.0
2005-12-14 14:15:00,19.03,19.05,19.03,19.05,66400.0,12.8413,12.8548,12.8413,12.8548,66400.0
2005-12-14 14:20:00,19.05,19.07,19.05,19.06,50000.0,12.8548,12.8683,12.8548,12.8615,50000.0
2005-12-14 14:25:00,19.07,19.07,19.06,19.06,16800.0,12.8683,12.8683,12.8615,12.8615,16800.0
2005-12-14 14:30:00,19.06,19.06,19.05,19.05,12400.0,12.8615,12.8615,12.8548,12.8548,12400.0
2005-12-14 14:35:00,19.05,19.07,19.05,19.07,26400.0,12.8548,12.8683,12.8548,12.8683,26400.0
2005-12-14 14:40:00,19.06,19.06,19.05,19.05,8400.0,12.8615,12.8615,12.8548,12.8548,8400.0
2005-12-14 14:45:00,19.05,19.05,19.04,19.04,32800.0,12.8548,12.8548,12.8481,12.8481,32800.0
2005-12-14 14:50:00,19.05,19.05,19.04,19.04,50000.0,12.8548,12.8548,12.8481,12.8481,50000.0
2005-12-14 14:55:00,19.04,19.05,19.04,19.05,22800.0,12.8481,12.8548,12.8481,12.8548,22800.0
2005-12-14 15:00:00,19.05,19.06,19.05,19.06,35600.0,12.8548,12.8615,12.8548,12.8615,35600.0
2005-12-14 15:05:00,19.06,19.09,19.06,19.09,98400.0,12.8615,12.8818,12.8615,12.8818,98400.0
2005-12-14 15:10:00,19.09,19.11,19.09,19.11,103200.0,12.8818,12.8953,12.8818,12.8953,103200.0
2005-12-14 15:15:00,19.11,19.14,19.11,19.13,115200.0,12.8953,12.9155,12.8953,12.9088,115200.0
2005-12-14 15:20:00,19.13,19.14,19.11,19.11,28000.0,12.9088,12.9155,12.8953,12.8953,28000.0
2005-12-14 15:25:00,19.11,19.11,19.09,19.09,54400.0,12.8953,12.8953,12.8818,12.8818,54400.0
2005-12-14 15:30:00,19.09,19.1,19.08,19.09,50800.0,12.8818,12.8885,12.875,12.8818,50800.0
2005-12-14 15:35:00,19.09,19.11,19.09,19.11,64800.0,12.8818,12.8953,12.8818,12.8953,64800.0
2005-12-14 15:40:00,19.1,19.11,19.08,19.1,112800.0,12.8885,12.8953,12.875,12.8885,112800.0
2005-12-14 15:45:00,19.1,19.13,19.08,19.12,155600.0,12.8885,12.9088,12.875,12.902,155600.0
2005-12-14 15:50:00,19.12,19.12,19.1,19.12,105600.0,12.902,12.902,12.8885,12.902,105600.0
2005-12-14 15:55:00,19.12,19.14,19.12,19.13,177600.0,12.902,12.9155,12.902,12.9088,177600.0
2005-12-15 09:30:00,19.13,19.13,19.13,19.13,0.0,12.9088,12.9088,12.9088,12.9088,0.0
2005-12-15 09:35:00,19.25,19.28,19.25,19.27,227200.0,12.9898,13.01,12.9898,13.0033,227200.0
2005-12-15 09:40:00,19.27,19.37,19.27,19.36,92000.0,13.0033,13.0707,13.0033,13.064,92000.0
2005-12-15 09:45:00,19.36,19.36,19.26,19.31,84400.0,13.064,13.064,12.9965,13.0302,84400.0
2005-12-15 09:50:00,19.31,19.34,19.3,19.32,60800.0,13.0302,13.0505,13.0235,13.037,60800.0
2005-12-15 09:55:00,19.32,19.36,19.31,19.34,46800.0,13.037,13.064,13.0302,13.0505,46800.0
2005-12-15 10:00:00,19.35,19.35,19.26,19.26,94000.0,13.0572,13.0572,12.9965,12.9965,94000.0
2005-12-15 10:05:00,19.26,19.27,19.25,19.25,201600.0,12.9965,13.0033,12.9898,12.9898,201600.0
2005-12-15 10:10:00,19.25,19.25,19.2,19.22,85200.0,12.9898,12.9898,12.956,12.9695,85200.0
2005-12-15 10:15:00,19.22,19.22,19.2,19.2,133600.0,12.9695,12.9695,12.956,12.956,133600.0
2005-12-15 10:20:00,19.2,19.2,19.18,19.19,52800.0,12.956,12.956,12.9425,12.9493,52800.0
2005-12-15 10:25:00,19.2,19.2,19.18,19.18,47200.0,12.956,12.956,12.9425,12.9425,47200.0
2005-12-15 10:30:00,19.18,19.19,19.13,19.15,118000.0,12.9425,12.9493,12.9088,12.9223,118000.0
2005-12-15 10:35:00,19.14,19.14,19.09,19.09,26800.0,12.9155,12.9155,12.8818,12.8818,26800.0
2005-12-15 10:40:00,19.09,19.11,19.08,19.09,32400.0,12.8818,12.8953,12.875,12.8818,32400.0
2005-12-15 10:45:00,19.09,19.12,19.09,19.1,25200.0,12.8818,12.902,12.8818,12.8885,25200.0
2005-12-15 10:50:00,19.08,19.11,19.08,19.1,37200.0,12.875,12.8953,12.875,12.8885,37200.0
2005-12-15 10:55:00,19.1,19.12,19.1,19.11,26000.0,12.8885,12.902,12.8885,12.8953,26000.0
2005-12-15 11:00:00,19.11,19.13,19.11,19.12,131200.0,12.8953,12.9088,12.8953,12.902,131200.0
2005-12-15 11:05:00,19.12,19.13,19.12,19.13,50800.0,12.902,12.9088,12.902,12.9088,50800.0
2005-12-15 11:10:00,19.12,19.16,19.12,19.15,72400.0,12.902,12.929,12.902,12.9223,72400.0
2005-12-15 11:15:00,19.15,19.24,19.15,19.24,72000.0,12.9223,12.983,12.9223,12.983,72000.0
2005-12-15 11:20:00,19.23,19.23,19.19,19.22,123200.0,12.9763,12.9763,12.9493,12.9695,123200.0
2005-12-15 11:25:00,19.22,19.24,19.21,19.23,121200.0,12.9695,12.983,12.9628,12.9763,121200.0
2005-12-15 11:30:00,19.23,19.28,19.23,19.27,148000.0,12.9763,13.01,12.9763,13.0033,148000.0
2005-12-15 11:35:00,19.27,19.29,19.27,19.28,40800.0,13.0033,13.0168,13.0033,13.01,40800.0
2005-12-15 11:40:00,19.29,19.32,19.28,19.31,41200.0,13.0168,13.037,13.01,13.0302,41200.0
2005-12-15 11:45:00,19.32,19.35,19.31,19.34,73200.0,13.037,13.0572,13.0302,13.0505,73200.0
2005-12-15 11:50:00,19.34,19.35,19.34,19.35,63600.0,13.0505,13.0572,13.0505,13.0572,63600.0
2005-12-15 11:55:00,19.35,19.36,19.34,19.36,73600.0,13.0572,13.064,13.0505,13.064,73600.0
2005-12-15 12:00:00,19.36,19.39,19.36,19.39,54000.0,13.064,13.0842,13.064,13.0842,54000.0
2005-12-15 12:05:00,19.39,19.39,19.37,19.39,51600.0,13.0842,13.0842,13.0707,13.0842,51600.0
2005-12-15 12:10:00,19.38,19.38,19.34,19.34,50400.0,13.0775,13.0775,13.0505,13.0505,50400.0
2005-12-15 12:15:00,19.34,19.34,19.29,19.29,77600.0,13.0505,13.0505,13.0168,13.0168,77600.0
2005-12-15 12:20:00,19.3,19.32,19.3,19.32,78400.0,13.0235,13.037,13.0235,13.037,78400.0
2005-12-15 12:25:00,19.32,19.34,19.31,19.33,26000.0,13.037,13.0505,13.0302,13.0437,26000.0
2005-12-15 12:30:00,19.34,19.34,19.31,19.31,24800.0,13.0505,13.0505,13.0302,13.0302,24800.0
2005-12-15 12:35:00,19.31,19.31,19.31,19.31,16400.0,13.0302,13.0302,13.0302,13.0302,16400.0
2005-12-15 12:40:00,19.31,19.33,19.3,19.31,28800.0,13.0302,13.0437,13.0235,13.0302,28800.0
2005-12-15 12:45:00,19.31,19.32,19.3,19.32,28000.0,13.0302,13.037,13.0235,13.037,28000.0
2005-12-15 12:50:00,19.32,19.32,19.31,19.31,34000.0,13.037,13.037,13.0302,13.0302,34000.0
2005-12-15 12:55:00,19.31,19.33,19.31,19.33,60400.0,13.0302,13.0437,13.0302,13.0437,60400.0
2005-12-15 13:00:00,19.33,19.34,19.33,19.33,25200.0,13.0437,13.0505,13.0437,13.0437,25200.0
2005-12-15 13:05:00,19.33,19.33,19.28,19.31,44400.0,13.0437,13.0437,13.01,13.0302,44400.0
2005-12-15 13:10:00,19.31,19.32,19.31,19.31,50000.0,13.0302,13.037,13.0302,13.0302,50000.0
2005-12-15 13:15:00,19.32,19.33,19.31,19.31,101200.0,13.037,13.0437,13.0302,13.0302,101200.0
2005-12-15 13:20:00,19.31,19.31,19.29,19.3,39200.0,13.0302,13.0302,13.0168,13.0235,39200.0
2005-12-15 13:25:00,19.3,19.31,19.29,19.31,34400.0,13.0235,13.0302,13.0168,13.0302,34400.0
2005-12-15 13:30:00,19.3,19.3,19.29,19.3,28400.0,13.0235,13.0235,13.0168,13.0235,28400.0
2005-12-15 13:35:00,19.29,19.33,19.29,19.32,57600.0,13.0168,13.0437,13.0168,13.037,57600.0
2005-12-15 13:40:00,19.32,19.33,19.3,19.32,34400.0,13.037,13.0437,13.0235,13.037,34400.0
2005-12-15 13:45:00,19.32,19.32,19.32,19.32,22000.0,13.037,13.037,13.037,13.037,22000.0
2005-12-15 13:50:00,19.32,19.37,19.32,19.35,66000.0,13.037,13.0707,13.037,13.0572,66000.0
2005-12-15 13:55:00,19.35,19.36,19.35,19.36,49200.0,13.0572,13.064,13.0572,13.064,49200.0
2005-12-15 14:00:00,19.36,19.37,19.35,19.35,30000.0,13.064,13.0707,13.0572,13.0572,30000.0
2005-12-15 14:05:00,19.35,19.35,19.33,19.33,34800.0,13.0572,13.0572,13.0437,13.0437,34800.0
2005-12-15 14:10:00,19.33,19.35,19.33,19.33,36000.0,13.0437,13.0572,13.0437,13.0437,36000.0
2005-12-15 14:15:00,19.33,19.33,19.32,19.32,25600.0,13.0437,13.0437,13.037,13.037,25600.0
2005-12-15 14:20:00,19.32,19.33,19.31,19.31,30000.0,13.037,13.0437,13.0302,13.0302,30000.0
2005-12-15 14:25:00,19.32,19.33,19.3,19.33,48800.0,13.037,13.0437,13.0235,13.0437,48800.0
2005-12-15 14:30:00,19.33,19.33,19.31,19.31,56400.0,13.0437,13.0437,13.0302,13.0302,56400.0
2005-12-15 14:35:00,19.31,19.33,19.31,19.32,54800.0,13.0302,13.0437,13.0302,13.037,54800.0
2005-12-15 14:40:00,19.32,19.32,19.31,19.31,46400.0,13.037,13.037,13.0302,13.0302,46400.0
2005-12-15 14:45:00,19.31,19.31,19.28,19.28,64800.0,13.0302,13.0302,13.01,13.01,64800.0
2005-12-15 14:50:00,19.28,19.28,19.25,19.27,78400.0,13.01,13.01,12.9898,13.0033,78400.0
2005-12-15 14:55:00,19.26,19.26,19.25,19.25,88800.0,12.9965,12.9965,12.9898,12.9898,88800.0
2005-12-15 15:00:00,19.26,19.26,19.25,19.26,148000.0,12.9965,12.9965,12.9898,12.9965,148000.0
2005-12-15 15:05:00,19.26,19.28,19.25,19.28,54000.0,12.9965,13.01,12.9898,13.01,54000.0
2005-12-15 15:10:00,19.27,19.32,19.27,19.28,258400.0,13.0033,13.037,13.0033,13.01,258400.0
2005-12-15 15:15:00,19.28,19.29,19.27,19.28,48400.0,13.01,13.0168,13.0033,13.01,48400.0
2005-12-15 15:20:00,19.28,19.32,19.28,19.31,80400.0,13.01,13.037,13.01,13.0302,80400.0
2005-12-15 15:25:00,19.3,19.32,19.29,19.31,68800.0,13.0235,13.037,13.0168,13.0302,68800.0
2005-12-15 15:30:00,19.31,19.32,19.29,19.31,74800.0,13.0302,13.037,13.0168,13.0302,74800.0
2005-12-15 15:35:00,19.31,19.34,19.3,19.34,81600.0,13.0302,13.0505,13.0235,13.0505,81600.0
2005-12-15 15:40:00,19.34,19.35,19.33,19.34,74800.0,13.0505,13.0572,13.0437,13.0505,74800.0
2005-12-15 15:45:00,19.34,19.35,19.33,19.34,129200.0,13.0505,13.0572,13.0437,13.0505,129200.0
2005-12-15 15:50:00,19.34,19.35,19.34,19.35,100400.0,13.0505,13.0572,13.0505,13.0572,100400.0
2005-12-15 15:55:00,19.35,19.41,19.35,19.41,458000.0,13.0572,13.0977,13.0572,13.0977,458000.0
2005-12-16 09:30:00,19.56,19.56,19.53,19.55,1172800.0,13.1989,13.1989,13.1787,13.1922,1172800.0
2005-12-16 09:35:00,19.54,19.56,19.5,19.52,121200.0,13.1854,13.1989,13.1585,13.172,121200.0
2005-12-16 09:40:00,19.52,19.56,19.51,19.56,90000.0,13.172,13.1989,13.1652,13.1989,90000.0
2005-12-16 09:45:00,19.56,19.61,19.54,19.54,58800.0,13.1989,13.2327,13.1854,13.1854,58800.0
2005-12-16 09:50:00,19.53,19.54,19.51,19.51,69600.0,13.1787,13.1854,13.1652,13.1652,69600.0
2005-12-16 09:55:00,19.51,19.55,19.51,19.54,38000.0,13.1652,13.1922,13.1652,13.1854,38000.0
2005-12-16 10:00:00,19.54,19.54,19.52,19.53,37200.0,13.1854,13.1854,13.172,13.1787,37200.0
2005-12-16 10:05:00,19.53,19.55,19.52,19.52,46800.0,13.1787,13.1922,13.172,13.172,46800.0
2005-12-16 10:10:00,19.52,19.57,19.52,19.54,40000.0,13.172,13.2057,13.172,13.1854,40000.0
2005-12-16 10:15:00,19.54,19.56,19.54,19.55,79600.0,13.1854,13.1989,13.1854,13.1922,79600.0
2005-12-16 10:20:00,19.55,19.57,19.55,19.57,93200.0,13.1922,13.2057,13.1922,13.2057,93200.0
2005-12-16 10:25:00,19.57,19.61,19.56,19.6,64000.0,13.2057,13.2327,13.1989,13.2259,64000.0
2005-12-16 10:30:00,19.6,19.6,19.57,19.58,103600.0,13.2259,13.2259,13.2057,13.2124,103600.0
2005-12-16 10:35:00,19.58,19.6,19.57,19.59,15600.0,13.2124,13.2259,13.2057,13.2192,15600.0
2005-12-16 10:40:00,19.6,19.6,19.59,19.59,19600.0,13.2259,13.2259,13.2192,13.2192,19600.0
2005-12-16 10:45:00,19.59,19.59,19.59,19.59,21600.0,13.2192,13.2192,13.2192,13.2192,21600.0
2005-12-16 10:50:00,19.59,19.59,19.59,19.59,51200.0,13.2192,13.2192,13.2192,13.2192,51200.0
2005-12-16 10:55:00,19.59,19.61,19.59,19.6,42000.0,13.2192,13.2327,13.2192,13.2259,42000.0
2005-12-16 11:00:00,19.6,19.61,19.6,19.6,48000.0,13.2259,13.2327,13.2259,13.2259,48000.0
2005-12-16 11:05:00,19.61,19.65,19.6,19.62,79200.0,13.2327,13.2597,13.2259,13.2394,79200.0
2005-12-16 11:10:00,19.62,19.63,19.61,19.62,26800.0,13.2394,13.2462,13.2327,13.2394,26800.0
2005-12-16 11:15:00,19.62,19.64,19.61,19.63,76000.0,13.2394,13.2529,13.2327,13.2462,76000.0
2005-12-16 11:20:00,19.63,19.63,19.61,19.62,40800.0,13.2462,13.2462,13.2327,13.2394,40800.0
2005-12-16 11:25:00,19.62,19.62,19.59,19.59,153600.0,13.2394,13.2394,13.2192,13.2192,153600.0
2005-12-16 11:30:00,19.59,19.61,19.59,19.6,87200.0,13.2192,13.2327,13.2192,13.2259,87200.0
2005-12-16 11:35:00,19.6,19.6,19.59,19.59,102400.0,13.2259,13.2259,13.2192,13.2192,102400.0
2005-12-16 11:40:00,19.59,19.6,19.59,19.6,23600.0,13.2192,13.2259,13.2192,13.2259,23600.0
2005-12-16 11:45:00,19.6,19.6,19.59,19.59,106000.0,13.2259,13.2259,13.2192,13.2192,106000.0
2005-12-16 11:50:00,19.6,19.6,19.59,19.59,30400.0,13.2259,13.2259,13.2192,13.2192,30400.0
2005-12-16 11:55:00,19.59,19.6,19.59,19.59,24800.0,13.2192,13.2259,13.2192,13.2192,24800.0
2005-12-16 12:00:00,19.59,19.59,19.58,19.58,26000.0,13.2192,13.2192,13.2124,13.2124,26000.0
2005-12-16 12:05:00,19.58,19.58,19.55,19.57,26000.0,13.2124,13.2124,13.1922,13.2057,26000.0
2005-12-16 12:10:00,19.57,19.58,19.56,19.56,26000.0,13.2057,13.2124,13.1989,13.1989,26000.0
2005-12-16 12:15:00,19.56,19.56,19.55,19.55,16400.0,13.1989,13.1989,13.1922,13.1922,16400.0
2005-12-16 12:20:00,19.55,19.55,19.54,19.54,6000.0,13.1922,13.1922,13.1854,13.1854,6000.0
2005-12-16 12:25:00,19.54,19.55,19.54,19.54,22000.0,13.1854,13.1922,13.1854,13.1854,22000.0
2005-12-16 12:30:00,19.54,19.54,19.53,19.54,14400.0,13.1854,13.1854,13.1787,13.1854,14400.0
2005-12-16 12:35:00,19.54,19.54,19.53,19.54,18400.0,13.1854,13.1854,13.1787,13.1854,18400.0
2005-12-16 12:40:00,19.54,19.54,19.53,19.53,13200.0,13.1854,13.1854,13.1787,13.1787,13200.0
2005-12-16 12:45:00,19.53,19.54,19.53,19.53,18400.0,13.1787,13.1854,13.1787,13.1787,18400.0
2005-12-16 12:50:00,19.53,19.54,19.53,19.54,25600.0,13.1787,13.1854,13.1787,13.1854,25600.0
2005-12-16 12:55:00,19.54,19.55,19.54,19.54,24800.0,13.1854,13.1922,13.1854,13.1854,24800.0
2005-12-16 13:00:00,19.54,19.55,19.53,19.55,28800.0,13.1854,13.1922,13.1787,13.1922,28800.0
2005-12-16 13:05:00,19.55,19.55,19.54,19.54,10400.0,13.1922,13.1922,13.1854,13.1854,10400.0
2005-12-16 13:10:00,19.54,19.54,19.54,19.54,11200.0,13.1854,13.1854,13.1854,13.1854,11200.0
2005-12-16 13:15:00,19.54,19.54,19.54,19.54,96000.0,13.1854,13.1854,13.1854,13.1854,96000.0
2005-12-16 13:20:00,19.54,19.54,19.54,19.54,68000.0,13.1854,13.1854,13.1854,13.1854,68000.0
2005-12-16 13:25:00,19.54,19.55,19.54,19.54,32000.0,13.1854,13.1922,13.1854,13.1854,32000.0
2005-12-16 13:30:00,19.54,19.54,19.54,19.54,21200.0,13.1854,13.1854,13.1854,13.1854,21200.0
2005-12-16 13:35:00,19.54,19.58,19.54,19.58,132800.0,13.1854,13.2124,13.1854,13.2124,132800.0
2005-12-16 13:40:00,19.57,19.57,19.55,19.55,24000.0,13.2057,13.2057,13.1922,13.1922,24000.0
2005-12-16 13:45:00,19.55,19.55,19.54,19.54,36000.0,13.1922,13.1922,13.1854,13.1854,36000.0
2005-12-16 13:50:00,19.54,19.55,19.53,19.53,68400.0,13.1854,13.1922,13.1787,13.1787,68400.0
2005-12-16 13:55:00,19.53,19.53,19.52,19.52,45600.0,13.1787,13.1787,13.172,13.172,45600.0
2005-12-16 14:00:00,19.52,19.52,19.51,19.52,23600.0,13.172,13.172,13.1652,13.172,23600.0
2005-12-16 14:05:00,19.52,19.53,19.51,19.53,95600.0,13.172,13.1787,13.1652,13.1787,95600.0
2005-12-16 14:10:00,19.53,19.53,19.51,19.51,11200.0,13.1787,13.1787,13.1652,13.1652,11200.0
2005-12-16 14:15:00,19.51,19.51,19.5,19.5,12000.0,13.1652,13.1652,13.1585,13.1585,12000.0
2005-12-16 14:20:00,19.5,19.5,19.49,19.49,18800.0,13.1585,13.1585,13.1517,13.1517,18800.0
2005-12-16 14:25:00,19.49,19.49,19.48,19.48,26000.0,13.1517,13.1517,13.145,13.145,26000.0
2005-12-16 14:30:00,19.48,19.48,19.48,19.48,48800.0,13.145,13.145,13.145,13.145,48800.0
2005-12-16 14:35:00,19.48,19.51,19.48,19.5,57600.0,13.145,13.1652,13.145,13.1585,57600.0
2005-12-16 14:40:00,19.5,19.51,19.5,19.51,29600.0,13.1585,13.1652,13.1585,13.1652,29600.0
2005-12-16 14:45:00,19.5,19.5,19.5,19.5,41600.0,13.1585,13.1585,13.1585,13.1585,41600.0
2005-12-16 14:50:00,19.5,19.5,19.48,19.48,45600.0,13.1585,13.1585,13.145,13.145,45600.0
2005-12-16 14:55:00,19.48,19.49,19.48,19.49,39200.0,13.145,13.1517,13.145,13.1517,39200.0
2005-12-16 15:00:00,19.49,19.49,19.49,19.49,70400.0,13.1517,13.1517,13.1517,13.1517,70400.0
2005-12-16 15:05:00,19.49,19.5,19.48,19.49,100000.0,13.1517,13.1585,13.145,13.1517,100000.0
2005-12-16 15:10:00,19.49,19.5,19.49,19.49,32800.0,13.1517,13.1585,13.1517,13.1517,32800.0
2005-12-16 15:15:00,19.49,19.5,19.49,19.49,78000.0,13.1517,13.1585,13.1517,13.1517,78000.0
2005-12-16 15:20:00,19.49,19.49,19.48,19.49,112000.0,13.1517,13.1517,13.145,13.1517,112000.0
2005-12-16 15:25:00,19.49,19.5,19.49,19.5,56800.0,13.1517,13.1585,13.1517,13.1585,56800.0
2005-12-16 15:30:00,19.5,19.51,19.5,19.5,69200.0,13.1585,13.1652,13.1585,13.1585,69200.0
2005-12-16 15:35:00,19.5,19.51,19.5,19.5,44000.0,13.1585,13.1652,13.1585,13.1585,44000.0
2005-12-16 15:40:00,19.5,19.5,19.49,19.5,79200.0,13.1585,13.1585,13.1517,13.1585,79200.0
2005-12-16 15:45:00,19.5,19.5,19.49,19.5,50800.0,13.1585,13.1585,13.1517,13.1585,50800.0
2005-12-16 15:50:00,19.5,19.5,19.49,19.49,32400.0,13.1585,13.1585,13.1517,13.1517,32400.0
2005-12-16 15:55:00,19.49,19.49,19.48,19.48,102400.0,13.1517,13.1517,13.145,13.145,102400.0
2005-12-19 09:30:00,19.35,19.35,19.29,19.3,155600.0,13.0572,13.0572,13.0168,13.0235,155600.0
2005-12-19 09:35:00,19.3,19.33,19.3,19.32,122800.0,13.0235,13.0437,13.0235,13.037,122800.0
2005-12-19 09:40:00,19.32,19.34,19.3,19.32,109200.0,13.037,13.0505,13.0235,13.037,109200.0
2005-12-19 09:45:00,19.32,19.32,19.27,19.27,138400.0,13.037,13.037,13.0033,13.0033,138400.0
2005-12-19 09:50:00,19.28,19.3,19.27,19.3,83200.0,13.01,13.0235,13.0033,13.0235,83200.0
2005-12-19 09:55:00,19.3,19.3,19.27,19.28,85600.0,13.0235,13.0235,13.0033,13.01,85600.0
2005-12-19 10:00:00,19.29,19.31,19.27,19.28,234400.0,13.0168,13.0302,13.0033,13.01,234400.0
2005-12-19 10:05:00,19.27,19.3,19.27,19.29,68000.0,13.0033,13.0235,13.0033,13.0168,68000.0
2005-12-19 10:10:00,19.29,19.3,19.28,19.29,27200.0,13.0168,13.0235,13.01,13.0168,27200.0
2005-12-19 10:15:00,19.29,19.33,19.29,19.3,40000.0,13.0168,13.0437,13.0168,13.0235,40000.0
2005-12-19 10:20:00,19.31,19.32,19.29,19.29,39200.0,13.0302,13.037,13.0168,13.0168,39200.0
2005-12-19 10:25:00,19.29,19.31,19.29,19.3,106400.0,13.0168,13.0302,13.0168,13.0235,106400.0
2005-12-19 10:30:00,19.3,19.33,19.3,19.33,54000.0,13.0235,13.0437,13.0235,13.0437,54000.0
2005-12-19 10:35:00,19.33,19.35,19.33,19.34,28800.0,13.0437,13.0572,13.0437,13.0505,28800.0
2005-12-19 10:40:00,19.34,19.34,19.32,19.32,20400.0,13.0505,13.0505,13.037,13.037,20400.0
2005-12-19 10:45:00,19.33,19.35,19.33,19.34,26000.0,13.0437,13.0572,13.0437,13.0505,26000.0
2005-12-19 10:50:00,19.32,19.33,19.29,19.31,184000.0,13.037,13.0437,13.0168,13.0302,184000.0
2005-12-19 10:55:00,19.31,19.32,19.31,19.32,60400.0,13.0302,13.037,13.0302,13.037,60400.0
2005-12-19 11:00:00,19.32,19.33,19.31,19.31,51200.0,13.037,13.0437,13.0302,13.0302,51200.0
2005-12-19 11:05:00,19.31,19.32,19.31,19.32,72800.0,13.0302,13.037,13.0302,13.037,72800.0
2005-12-19 11:10:00,19.32,19.32,19.3,19.3,55600.0,13.037,13.037,13.0235,13.0235,55600.0
2005-12-19 11:15:00,19.29,19.31,19.29,19.3,57200.0,13.0168,13.0302,13.0168,13.0235,57200.0
2005-12-19 11:20:00,19.3,19.31,19.3,19.3,69200.0,13.0235,13.0302,13.0235,13.0235,69200.0
2005-12-19 11:25:00,19.3,19.32,19.3,19.31,60800.0,13.0235,13.037,13.0235,13.0302,60800.0
2005-12-19 11:30:00,19.31,19.32,19.31,19.32,70000.0,13.0302,13.037,13.0302,13.037,70000.0
2005-12-19 11:35:00,19.32,19.32,19.31,19.31,79600.0,13.037,13.037,13.0302,13.0302,79600.0
2005-12-19 11:40:00,19.31,19.32,19.31,19.32,15200.0,13.0302,13.037,13.0302,13.037,15200.0
2005-12-19 11:45:00,19.32,19.33,19.31,19.31,20000.0,13.037,13.0437,13.0302,13.0302,20000.0
2005-12-19 11:50:00,19.32,19.32,19.3,19.3,24400.0,13.037,13.037,13.0235,13.0235,24400.0
2005-12-19 11:55:00,19.29,19.3,19.29,19.3,32000.0,13.0168,13.0235,13.0168,13.0235,32000.0
2005-12-19 12:00:00,19.3,19.31,19.3,19.31,24000.0,13.0235,13.0302,13.0235,13.0302,24000.0
2005-12-19 12:05:00,19.31,19.32,19.31,19.32,17600.0,13.0302,13.037,13.0302,13.037,17600.0
2005-12-19 12:10:00,19.32,19.32,19.32,19.32,13200.0,13.037,13.037,13.037,13.037,13200.0
2005-12-19 12:15:00,19.32,19.33,19.31,19.32,23200.0,13.037,13.0437,13.0302,13.037,23200.0
2005-12-19 12:20:00,19.31,19.34,19.29,19.34,66800.0,13.0302,13.0505,13.0168,13.0505,66800.0
2005-12-19 12:25:00,19.34,19.36,19.34,19.35,54000.0,13.0505,13.064,13.0505,13.0572,54000.0
2005-12-19 12:30:00,19.35,19.35,19.34,19.35,18000.0,13.0572,13.0572,13.0505,13.0572,18000.0
2005-12-19 12:35:00,19.35,19.35,19.33,19.34,37200.0,13.0572,13.0572,13.0437,13.0505,37200.0
2005-12-19 12:40:00,19.34,19.34,19.32,19.33,31600.0,13.0505,13.0505,13.037,13.0437,31600.0
2005-12-19 12:45:00,19.33,19.34,19.33,19.34,34800.0,13.0437,13.0505,13.0437,13.0505,34800.0
2005-12-19 12:50:00,19.34,19.34,19.34,19.34,16000.0,13.0505,13.0505,13.0505,13.0505,16000.0
2005-12-19 12:55:00,19.34,19.35,19.33,19.34,17200.0,13.0505,13.0572,13.0437,13.0505,17200.0
2005-12-19 13:00:00,19.35,19.35,19.31,19.31,25600.0,13.0572,13.0572,13.0302,13.0302,25600.0
2005-12-19 13:05:00,19.31,19.31,19.29,19.29,14400.0,13.0302,13.0302,13.0168,13.0168,14400.0
2005-12-19 13:10:00,19.28,19.29,19.27,19.29,36000.0,13.01,13.0168,13.0033,13.0168,36000.0
2005-12-19 13:15:00,19.29,19.3,19.28,19.28,36800.0,13.0168,13.0235,13.01,13.01,36800.0
2005-12-19 13:20:00,19.28,19.29,19.28,19.28,29200.0,13.01,13.0168,13.01,13.01,29200.0
2005-12-19 13:25:00,19.28,19.3,19.28,19.28,19200.0,13.01,13.0235,13.01,13.01,19200.0
2005-12-19 13:30:00,19.28,19.28,19.27,19.27,48800.0,13.01,13.01,13.0033,13.0033,48800.0
2005-12-19 13:35:00,19.27,19.3,19.27,19.29,33200.0,13.0033,13.0235,13.0033,13.0168,33200.0
2005-12-19 13:40:00,19.28,19.3,19.28,19.28,39600.0,13.01,13.0235,13.01,13.01,39600.0
2005-12-19 13:45:00,19.28,19.3,19.28,19.28,32000.0,13.01,13.0235,13.01,13.01,32000.0
2005-12-19 13:50:00,19.27,19.29,19.27,19.29,23600.0,13.0033,13.0168,13.0033,13.0168,23600.0
2005-12-19 13:55:00,19.28,19.29,19.28,19.29,62800.0,13.01,13.0168,13.01,13.0168,62800.0
2005-12-19 14:00:00,19.28,19.3,19.28,19.28,58400.0,13.01,13.0235,13.01,13.01,58400.0
2005-12-19 14:05:00,19.28,19.29,19.28,19.29,23200.0,13.01,13.0168,13.01,13.0168,23200.0
2005-12-19 14:10:00,19.29,19.31,19.28,19.3,90400.0,13.0168,13.0302,13.01,13.0235,90400.0
2005-12-19 14:15:00,19.3,19.3,19.28,19.29,101600.0,13.0235,13.0235,13.01,13.0168,101600.0
2005-12-19 14:20:00,19.29,19.29,19.29,19.29,48800.0,13.0168,13.0168,13.0168,13.0168,48800.0
2005-12-19 14:25:00,19.29,19.3,19.28,19.29,39200.0,13.0168,13.0235,13.01,13.0168,39200.0
2005-12-19 14:30:00,19.28,19.28,19.26,19.28,74400.0,13.01,13.01,12.9965,13.01,74400.0
2005-12-19 14:35:00,19.28,19.29,19.28,19.28,32800.0,13.01,13.0168,13.01,13.01,32800.0
2005-12-19 14:40:00,19.28,19.28,19.27,19.28,63600.0,13.01,13.01,13.0033,13.01,63600.0
2005-12-19 14:45:00,19.28,19.28,19.27,19.28,50800.0,13.01,13.01,13.0033,13.01,50800.0
2005-12-19 14:50:00,19.28,19.29,19.28,19.28,36000.0,13.01,13.0168,13.01,13.01,36000.0
2005-12-19 14:55:00,19.28,19.28,19.27,19.28,44800.0,13.01,13.01,13.0033,13.01,44800.0
2005-12-19 15:00:00,19.28,19.28,19.25,19.25,65600.0,13.01,13.01,12.9898,12.9898,65600.0
2005-12-19 15:05:00,19.25,19.27,19.25,19.27,47600.0,12.9898,13.0033,12.9898,13.0033,47600.0
2005-12-19 15:10:00,19.27,19.28,19.27,19.27,67200.0,13.0033,13.01,13.0033,13.0033,67200.0
2005-12-19 15:15:00,19.27,19.28,19.25,19.26,103200.0,13.0033,13.01,12.9898,12.9965,103200.0
2005-12-19 15:20:00,19.25,19.26,19.25,19.25,52000.0,12.9898,12.9965,12.9898,12.9898,52000.0
2005-12-19 15:25:00,19.25,19.25,19.24,19.24,62000.0,12.9898,12.9898,12.983,12.983,62000.0
2005-12-19 15:30:00,19.24,19.24,19.22,19.23,69200.0,12.983,12.983,12.9695,12.9763,69200.0
2005-12-19 15:35:00,19.24,19.25,19.24,19.25,76400.0,12.983,12.9898,12.983,12.9898,76400.0
2005-12-19 15:40:00,19.25,19.25,19.24,19.25,56000.0,12.9898,12.9898,12.983,12.9898,56000.0
2005-12-19 15:45:00,19.24,19.27,19.24,19.27,84400.0,12.983,13.0033,12.983,13.0033,84400.0
2005-12-19 15:50:00,19.27,19.27,19.25,19.26,97200.0,13.0033,13.0033,12.9898,12.9965,97200.0
2005-12-19 15:55:00,19.27,19.28,19.25,19.25,74400.0,13.0033,13.01,12.9898,12.9898,74400.0
2005-12-20 09:30:00,19.25,19.27,19.23,19.23,71200.0,12.9898,13.0033,12.9763,12.9763,71200.0
2005-12-20 09:35:00,19.24,19.32,19.24,19.28,75200.0,12.983,13.037,12.983,13.01,75200.0
2005-12-20 09:40:00,19.27,19.27,19.18,19.18,52800.0,13.0033,13.0033,12.9425,12.9425,52800.0
2005-12-20 09:45:00,19.19,19.19,19.09,19.11,136000.0,12.9493,12.9493,12.8818,12.8953,136000.0
2005-12-20 09:50:00,19.11,19.18,19.1,19.1,58400.0,12.8953,12.9425,12.8885,12.8885,58400.0
2005-12-20 09:55:00,19.1,19.13,19.1,19.12,59600.0,12.8885,12.9088,12.8885,12.902,59600.0
2005-12-20 10:00:00,19.12,19.12,19.09,19.1,42800.0,12.902,12.902,12.8818,12.8885,42800.0
2005-12-20 10:05:00,19.1,19.11,19.09,19.1,46400.0,12.8885,12.8953,12.8818,12.8885,46400.0
2005-12-20 10:10:00,19.1,19.11,19.08,19.09,49600.0,12.8885,12.8953,12.875,12.8818,49600.0
2005-12-20 10:15:00,19.09,19.09,19.08,19.08,32400.0,12.8818,12.8818,12.875,12.875,32400.0
2005-12-20 10:20:00,19.08,19.09,19.08,19.09,30000.0,12.875,12.8818,12.875,12.8818,30000.0
2005-12-20 10:25:00,19.09,19.09,19.05,19.05,73200.0,12.8818,12.8818,12.8548,12.8548,73200.0
2005-12-20 10:30:00,19.05,19.07,19.05,19.07,51200.0,12.8548,12.8683,12.8548,12.8683,51200.0
2005-12-20 10:35:00,19.07,19.09,19.07,19.08,76400.0,12.8683,12.8818,12.8683,12.875,76400.0
2005-12-20 10:40:00,19.08,19.08,19.05,19.06,36000.0,12.875,12.875,12.8548,12.8615,36000.0
2005-12-20 10:45:00,19.05,19.06,19.04,19.05,45600.0,12.8548,12.8615,12.8481,12.8548,45600.0
2005-12-20 10:50:00,19.05,19.09,19.05,19.08,59200.0,12.8548,12.8818,12.8548,12.875,59200.0
2005-12-20 10:55:00,19.08,19.09,19.06,19.06,82400.0,12.875,12.8818,12.8615,12.8615,82400.0
2005-12-20 11:00:00,19.06,19.11,19.06,19.11,44800.0,12.8615,12.8953,12.8615,12.8953,44800.0
2005-12-20 11:05:00,19.11,19.12,19.1,19.11,30800.0,12.8953,12.902,12.8885,12.8953,30800.0
2005-12-20 11:10:00,19.12,19.13,19.1,19.13,28400.0,12.902,12.9088,12.8885,12.9088,28400.0
2005-12-20 11:15:00,19.13,19.13,19.09,19.09,39600.0,12.9088,12.9088,12.8818,12.8818,39600.0
2005-12-20 11:20:00,19.09,19.11,19.09,19.1,36400.0,12.8818,12.8953,12.8818,12.8885,36400.0
2005-12-20 11:25:00,19.11,19.11,19.09,19.09,28800.0,12.8953,12.8953,12.8818,12.8818,28800.0
2005-12-20 11:30:00,19.09,19.13,19.09,19.13,43200.0,12.8818,12.9088,12.8818,12.9088,43200.0
2005-12-20 11:35:00,19.13,19.13,19.11,19.11,34400.0,12.9088,12.9088,12.8953,12.8953,34400.0
2005-12-20 11:40:00,19.11,19.11,19.1,19.11,21200.0,12.8953,12.8953,12.8885,12.8953,21200.0
2005-12-20 11:45:00,19.11,19.11,19.09,19.09,12000.0,12.8953,12.8953,12.8818,12.8818,12000.0
2005-12-20 11:50:00,19.09,19.11,19.08,19.11,21600.0,12.8818,12.8953,12.875,12.8953,21600.0
2005-12-20 11:55:00,19.1,19.11,19.09,19.1,29600.0,12.8885,12.8953,12.8818,12.8885,29600.0
2005-12-20 12:00:00,19.11,19.11,19.1,19.11,25200.0,12.8953,12.8953,12.8885,12.8953,25200.0
2005-12-20 12:05:00,19.11,19.11,19.1,19.1,28400.0,12.8953,12.8953,12.8885,12.8885,28400.0
2005-12-20 12:10:00,19.1,19.11,19.1,19.11,27600.0,12.8885,12.8953,12.8885,12.8953,27600.0
2005-12-20 12:15:00,19.11,19.14,19.11,19.14,22800.0,12.8953,12.9155,12.8953,12.9155,22800.0
2005-12-20 12:20:00,19.14,19.17,19.14,19.15,16800.0,12.9155,12.9358,12.9155,12.9223,16800.0
2005-12-20 12:25:00,19.14,19.14,19.12,19.13,51200.0,12.9155,12.9155,12.902,12.9088,51200.0
2005-12-20 12:30:00,19.13,19.14,19.13,19.13,32000.0,12.9088,12.9155,12.9088,12.9088,32000.0
2005-12-20 12:35:00,19.13,19.13,19.12,19.13,28400.0,12.9088,12.9088,12.902,12.9088,28400.0
2005-12-20 12:40:00,19.11,19.13,19.11,19.12,10400.0,12.8953,12.9088,12.8953,12.902,10400.0
2005-12-20 12:45:00,19.12,19.13,19.12,19.13,14000.0,12.902,12.9088,12.902,12.9088,14000.0
2005-12-20 12:50:00,19.12,19.16,19.12,19.15,36400.0,12.902,12.929,12.902,12.9223,36400.0
2005-12-20 12:55:00,19.15,19.22,19.14,19.21,47200.0,12.9223,12.9695,12.9155,12.9628,47200.0
2005-12-20 13:00:00,19.21,19.22,19.2,19.21,29200.0,12.9628,12.9695,12.956,12.9628,29200.0
2005-12-20 13:05:00,19.22,19.23,19.21,19.22,67200.0,12.9695,12.9763,12.9628,12.9695,67200.0
2005-12-20 13:10:00,19.21,19.22,19.2,19.21,40800.0,12.9628,12.9695,12.956,12.9628,40800.0
2005-12-20 13:15:00,19.21,19.23,19.21,19.22,71600.0,12.9628,12.9763,12.9628,12.9695,71600.0
2005-12-20 13:20:00,19.22,19.23,19.22,19.23,38800.0,12.9695,12.9763,12.9695,12.9763,38800.0
2005-12-20 13:25:00,19.24,19.25,19.23,19.25,17600.0,12.983,12.9898,12.9763,12.9898,17600.0
2005-12-20 13:30:00,19.26,19.26,19.26,19.26,15200.0,12.9965,12.9965,12.9965,12.9965,15200.0
2005-12-20 13:35:00,19.26,19.26,19.25,19.25,30400.0,12.9965,12.9965,12.9898,12.9898,30400.0
2005-12-20 13:40:00,19.25,19.25,19.24,19.25,49200.0,12.9898,12.9898,12.983,12.9898,49200.0
2005-12-20 13:45:00,19.24,19.25,19.24,19.25,21600.0,12.983,12.9898,12.983,12.9898,21600.0
2005-12-20 13:50:00,19.25,19.26,19.24,19.24,25200.0,12.9898,12.9965,12.983,12.983,25200.0
2005-12-20 13:55:00,19.24,19.24,19.23,19.24,12000.0,12.983,12.983,12.9763,12.983,12000.0
2005-12-20 14:00:00,19.25,19.25,19.21,19.22,18000.0,12.9898,12.9898,12.9628,12.9695,18000.0
2005-12-20 14:05:00,19.23,19.23,19.23,19.23,21600.0,12.9763,12.9763,12.9763,12.9763,21600.0
2005-12-20 14:10:00,19.23,19.23,19.21,19.21,28400.0,12.9763,12.9763,12.9628,12.9628,28400.0
2005-12-20 14:15:00,19.22,19.23,19.22,19.23,10800.0,12.9695,12.9763,12.9695,12.9763,10800.0
2005-12-20 14:20:00,19.23,19.24,19.23,19.23,28000.0,12.9763,12.983,12.9763,12.9763,28000.0
2005-12-20 14:25:00,19.23,19.23,19.21,19.23,40000.0,12.9763,12.9763,12.9628,12.9763,40000.0
2005-12-20 14:30:00,19.23,19.25,19.23,19.24,37200.0,12.9763,12.9898,12.9763,12.983,37200.0
2005-12-20 14:35:00,19.24,19.25,19.24,19.25,91200.0,12.983,12.9898,12.983,12.9898,91200.0
2005-12-20 14:40:00,19.25,19.28,19.25,19.27,37200.0,12.9898,13.01,12.9898,13.0033,37200.0
2005-12-20 14:45:00,19.26,19.26,19.25,19.25,98000.0,12.9965,12.9965,12.9898,12.9898,98000.0
2005-12-20 14:50:00,19.25,19.25,19.23,19.24,11200.0,12.9898,12.9898,12.9763,12.983,11200.0
2005-12-20 14:55:00,19.24,19.24,19.21,19.22,14800.0,12.983,12.983,12.9628,12.9695,14800.0
2005-12-20 15:00:00,19.22,19.22,19.21,19.22,439200.0,12.9695,12.9695,12.9628,12.9695,439200.0
2005-12-20 15:05:00,19.22,19.24,19.2,19.21,15200.0,12.9695,12.983,12.956,12.9628,15200.0
2005-12-20 15:10:00,19.21,19.21,19.2,19.2,1404800.0,12.9628,12.9628,12.956,12.956,1404800.0
2005-12-20 15:15:00,19.21,19.21,19.2,19.2,14400.0,12.9628,12.9628,12.956,12.956,14400.0
2005-12-20 15:20:00,19.2,19.23,19.2,19.22,22000.0,12.956,12.9763,12.956,12.9695,22000.0
2005-12-20 15:25:00,19.22,19.22,19.2,19.2,48800.0,12.9695,12.9695,12.956,12.956,48800.0
2005-12-20 15:30:00,19.2,19.21,19.18,19.18,37600.0,12.956,12.9628,12.9425,12.9425,37600.0
2005-12-20 15:35:00,19.18,19.18,19.17,19.18,28000.0,12.9425,12.9425,12.9358,12.9425,28000.0
2005-12-20 15:40:00,19.17,19.18,19.17,19.18,21200.0,12.9358,12.9425,12.9358,12.9425,21200.0
2005-12-20 15:45:00,19.18,19.18,19.16,19.16,19200.0,12.9425,12.9425,12.929,12.929,19200.0
2005-12-20 15:50:00,19.16,19.21,19.16,19.18,76400.0,12.929,12.9628,12.929,12.9425,76400.0
2005-12-20 15:55:00,19.18,19.21,19.18,19.2,44000.0,12.9425,12.9628,12.9425,12.956,44000.0
2005-12-21 09:30:00,19.26,19.33,19.26,19.33,88800.0,12.9965,13.0437,12.9965,13.0437,88800.0
2005-12-21 09:35:00,19.33,19.35,19.28,19.28,93200.0,13.0437,13.0572,13.01,13.01,93200.0
2005-12-21 09:40:00,19.27,19.33,19.26,19.31,158400.0,13.0033,13.0437,12.9965,13.0302,158400.0
2005-12-21 09:45:00,19.32,19.36,19.27,19.27,83200.0,13.037,13.064,13.0033,13.0033,83200.0
2005-12-21 09:50:00,19.27,19.37,19.27,19.36,61200.0,13.0033,13.0707,13.0033,13.064,61200.0
2005-12-21 09:55:00,19.36,19.42,19.33,19.36,72800.0,13.064,13.1045,13.0437,13.064,72800.0
2005-12-21 10:00:00,19.36,19.41,19.35,19.41,37600.0,13.064,13.0977,13.0572,13.0977,37600.0
2005-12-21 10:05:00,19.41,19.47,19.41,19.44,88000.0,13.0977,13.1382,13.0977,13.118,88000.0
2005-12-21 10:10:00,19.44,19.46,19.43,19.44,134400.0,13.118,13.1315,13.1112,13.118,134400.0
2005-12-21 10:15:00,19.44,19.44,19.4,19.43,72000.0,13.118,13.118,13.091,13.1112,72000.0
2005-12-21 10:20:00,19.43,19.48,19.41,19.48,49600.0,13.1112,13.145,13.0977,13.145,49600.0
2005-12-21 10:25:00,19.48,19.49,19.46,19.47,68800.0,13.145,13.1517,13.1315,13.1382,68800.0
2005-12-21 10:30:00,19.47,19.49,19.46,19.47,85200.0,13.1382,13.1517,13.1315,13.1382,85200.0
2005-12-21 10:35:00,19.47,19.49,19.46,19.49,61600.0,13.1382,13.1517,13.1315,13.1517,61600.0
2005-12-21 10:40:00,19.49,19.54,19.48,19.54,99600.0,13.1517,13.1854,13.145,13.1854,99600.0
2005-12-21 10:45:00,19.54,19.58,19.53,19.56,30400.0,13.1854,13.2124,13.1787,13.1989,30400.0
2005-12-21 10:50:00,19.55,19.58,19.53,19.58,39200.0,13.1922,13.2124,13.1787,13.2124,39200.0
2005-12-21 10:55:00,19.58,19.58,19.56,19.58,31200.0,13.2124,13.2124,13.1989,13.2124,31200.0
2005-12-21 11:00:00,19.58,19.61,19.58,19.6,50000.0,13.2124,13.2327,13.2124,13.2259,50000.0
2005-12-21 11:05:00,19.6,19.63,19.59,19.61,63600.0,13.2259,13.2462,13.2192,13.2327,63600.0
2005-12-21 11:10:00,19.61,19.61,19.59,19.59,24000.0,13.2327,13.2327,13.2192,13.2192,24000.0
2005-12-21 11:15:00,19.59,19.61,19.59,19.59,17200.0,13.2192,13.2327,13.2192,13.2192,17200.0
2005-12-21 11:20:00,19.59,19.6,19.57,19.57,16000.0,13.2192,13.2259,13.2057,13.2057,16000.0
2005-12-21 11:25:00,19.57,19.6,19.57,19.6,13200.0,13.2057,13.2259,13.2057,13.2259,13200.0
2005-12-21 11:30:00,19.6,19.61,19.6,19.61,13600.0,13.2259,13.2327,13.2259,13.2327,13600.0
2005-12-21 11:35:00,19.61,19.62,19.6,19.62,27200.0,13.2327,13.2394,13.2259,13.2394,27200.0
2005-12-21 11:40:00,19.62,19.63,19.61,19.61,19600.0,13.2394,13.2462,13.2327,13.2327,19600.0
2005-12-21 11:45:00,19.61,19.61,19.61,19.61,18400.0,13.2327,13.2327,13.2327,13.2327,18400.0
2005-12-21 11:50:00,19.61,19.66,19.61,19.63,19200.0,13.2327,13.2664,13.2327,13.2462,19200.0
2005-12-21 11:55:00,19.63,19.63,19.62,19.62,12000.0,13.2462,13.2462,13.2394,13.2394,12000.0
2005-12-21 12:00:00,19.62,19.67,19.61,19.65,146000.0,13.2394,13.2732,13.2327,13.2597,146000.0
2005-12-21 12:05:00,19.65,19.65,19.62,19.63,14800.0,13.2597,13.2597,13.2394,13.2462,14800.0
2005-12-21 12:10:00,19.63,19.64,19.63,19.63,7600.0,13.2462,13.2529,13.2462,13.2462,7600.0
2005-12-21 12:15:00,19.63,19.63,19.61,19.61,19600.0,13.2462,13.2462,13.2327,13.2327,19600.0
2005-12-21 12:20:00,19.62,19.64,19.61,19.63,17200.0,13.2394,13.2529,13.2327,13.2462,17200.0
2005-12-21 12:25:00,19.62,19.63,19.62,19.63,4800.0,13.2394,13.2462,13.2394,13.2462,4800.0
2005-12-21 12:30:00,19.63,19.64,19.62,19.63,19600.0,13.2462,13.2529,13.2394,13.2462,19600.0
2005-12-21 12:35:00,19.64,19.65,19.63,19.63,26400.0,13.2529,13.2597,13.2462,13.2462,26400.0
2005-12-21 12:40:00,19.63,19.64,19.61,19.63,28000.0,13.2462,13.2529,13.2327,13.2462,28000.0
2005-12-21 12:45:00,19.63,19.63,19.53,19.54,40800.0,13.2462,13.2462,13.1787,13.1854,40800.0
2005-12-21 12:50:00,19.54,19.55,19.52,19.52,60800.0,13.1854,13.1922,13.172,13.172,60800.0
2005-12-21 12:55:00,19.52,19.54,19.52,19.52,36000.0,13.172,13.1854,13.172,13.172,36000.0
2005-12-21 13:00:00,19.52,19.55,19.51,19.55,26400.0,13.172,13.1922,13.1652,13.1922,26400.0
2005-12-21 13:05:00,19.55,19.56,19.53,19.53,40000.0,13.1922,13.1989,13.1787,13.1787,40000.0
2005-12-21 13:10:00,19.53,19.53,19.5,19.52,33200.0,13.1787,13.1787,13.1585,13.172,33200.0
2005-12-21 13:15:00,19.52,19.52,19.51,19.51,9600.0,13.172,13.172,13.1652,13.1652,9600.0
2005-12-21 13:20:00,19.5,19.51,19.49,19.5,30000.0,13.1585,13.1652,13.1517,13.1585,30000.0
2005-12-21 13:25:00,19.51,19.55,19.51,19.54,38800.0,13.1652,13.1922,13.1652,13.1854,38800.0
2005-12-21 13:30:00,19.54,19.55,19.49,19.5,87600.0,13.1854,13.1922,13.1517,13.1585,87600.0
2005-12-21 13:35:00,19.5,19.57,19.5,19.56,45600.0,13.1585,13.2057,13.1585,13.1989,45600.0
2005-12-21 13:40:00,19.56,19.56,19.55,19.56,35600.0,13.1989,13.1989,13.1922,13.1989,35600.0
2005-12-21 13:45:00,19.56,19.58,19.56,19.58,11200.0,13.1989,13.2124,13.1989,13.2124,11200.0
2005-12-21 13:50:00,19.59,19.61,19.58,19.58,24400.0,13.2192,13.2327,13.2124,13.2124,24400.0
2005-12-21 13:55:00,19.58,19.59,19.57,19.58,34400.0,13.2124,13.2192,13.2057,13.2124,34400.0
2005-12-21 14:00:00,19.58,19.59,19.58,19.59,72000.0,13.2124,13.2192,13.2124,13.2192,72000.0
2005-12-21 14:05:00,19.59,19.59,19.58,19.59,91200.0,13.2192,13.2192,13.2124,13.2192,91200.0
2005-12-21 14:10:00,19.59,19.6,19.59,19.59,19200.0,13.2192,13.2259,13.2192,13.2192,19200.0
2005-12-21 14:15:00,19.59,19.62,19.59,19.62,34000.0,13.2192,13.2394,13.2192,13.2394,34000.0
2005-12-21 14:20:00,19.62,19.63,19.6,19.61,22800.0,13.2394,13.2462,13.2259,13.2327,22800.0
2005-12-21 14:25:00,19.61,19.61,19.59,19.59,19600.0,13.2327,13.2327,13.2192,13.2192,19600.0
2005-12-21 14:30:00,19.57,19.6,19.57,19.59,52800.0,13.2057,13.2259,13.2057,13.2192,52800.0
2005-12-21 14:35:00,19.59,19.61,19.59,19.59,64800.0,13.2192,13.2327,13.2192,13.2192,64800.0
2005-12-21 14:40:00,19.6,19.6,19.58,19.58,54400.0,13.2259,13.2259,13.2124,13.2124,54400.0
2005-12-21 14:45:00,19.58,19.6,19.56,19.58,108000.0,13.2124,13.2259,13.1989,13.2124,108000.0
2005-12-21 14:50:00,19.58,19.6,19.57,19.59,106800.0,13.2124,13.2259,13.2057,13.2192,106800.0
2005-12-21 14:55:00,19.59,19.61,19.57,19.58,114000.0,13.2192,13.2327,13.2057,13.2124,114000.0
2005-12-21 15:00:00,19.58,19.58,19.55,19.55,123200.0,13.2124,13.2124,13.1922,13.1922,123200.0
2005-12-21 15:05:00,19.56,19.56,19.54,19.56,38000.0,13.1989,13.1989,13.1854,13.1989,38000.0
2005-12-21 15:10:00,19.56,19.59,19.56,19.59,34000.0,13.1989,13.2192,13.1989,13.2192,34000.0
2005-12-21 15:15:00,19.59,19.6,19.58,19.58,28800.0,13.2192,13.2259,13.2124,13.2124,28800.0
2005-12-21 15:20:00,19.58,19.63,19.58,19.62,45600.0,13.2124,13.2462,13.2124,13.2394,45600.0
2005-12-21 15:25:00,19.61,19.61,19.6,19.61,46400.0,13.2327,13.2327,13.2259,13.2327,46400.0
2005-12-21 15:30:00,19.61,19.63,19.6,19.61,104000.0,13.2327,13.2462,13.2259,13.2327,104000.0
2005-12-21 15:35:00,19.61,19.62,19.6,19.61,48800.0,13.2327,13.2394,13.2259,13.2327,48800.0
2005-12-21 15:40:00,19.62,19.62,19.59,19.6,43200.0,13.2394,13.2394,13.2192,13.2259,43200.0
2005-12-21 15:45:00,19.6,19.64,19.6,19.63,132000.0,13.2259,13.2529,13.2259,13.2462,132000.0
2005-12-21 15:50:00,19.63,19.66,19.63,19.65,104400.0,13.2462,13.2664,13.2462,13.2597,104400.0
2005-12-21 15:55:00,19.65,19.67,19.64,19.66,102000.0,13.2597,13.2732,13.2529,13.2664,102000.0
2005-12-22 09:30:00,19.73,19.74,19.71,19.71,125600.0,13.3137,13.3204,13.3002,13.3002,125600.0
2005-12-22 09:35:00,19.71,19.75,19.71,19.74,24400.0,13.3002,13.3272,13.3002,13.3204,24400.0
2005-12-22 09:40:00,19.73,19.75,19.72,19.74,20800.0,13.3137,13.3272,13.3069,13.3204,20800.0
2005-12-22 09:45:00,19.74,19.75,19.73,19.75,61200.0,13.3204,13.3272,13.3137,13.3272,61200.0
2005-12-22 09:50:00,19.75,19.75,19.73,19.73,57600.0,13.3272,13.3272,13.3137,13.3137,57600.0
2005-12-22 09:55:00,19.73,19.74,19.71,19.74,58400.0,13.3137,13.3204,13.3002,13.3204,58400.0
2005-12-22 10:00:00,19.74,19.8,19.74,19.75,92800.0,13.3204,13.3609,13.3204,13.3272,92800.0
2005-12-22 10:05:00,19.75,19.76,19.74,19.76,74800.0,13.3272,13.3339,13.3204,13.3339,74800.0
2005-12-22 10:10:00,19.76,19.77,19.73,19.74,34400.0,13.3339,13.3407,13.3137,13.3204,34400.0
2005-12-22 10:15:00,19.73,19.74,19.73,19.73,110000.0,13.3137,13.3204,13.3137,13.3137,110000.0
2005-12-22 10:20:00,19.74,19.75,19.72,19.73,94400.0,13.3204,13.3272,13.3069,13.3137,94400.0
2005-12-22 10:25:00,19.73,19.74,19.7,19.72,103200.0,13.3137,13.3204,13.2934,13.3069,103200.0
2005-12-22 10:30:00,19.72,19.72,19.69,19.7,51200.0,13.3069,13.3069,13.2867,13.2934,51200.0
2005-12-22 10:35:00,19.7,19.74,19.7,19.72,56800.0,13.2934,13.3204,13.2934,13.3069,56800.0
2005-12-22 10:40:00,19.72,19.72,19.7,19.71,33600.0,13.3069,13.3069,13.2934,13.3002,33600.0
2005-12-22 10:45:00,19.71,19.72,19.71,19.72,113600.0,13.3002,13.3069,13.3002,13.3069,113600.0
2005-12-22 10:50:00,19.72,19.76,19.71,19.76,58000.0,13.3069,13.3339,13.3002,13.3339,58000.0
2005-12-22 10:55:00,19.76,19.79,19.75,19.77,52400.0,13.3339,13.3541,13.3272,13.3407,52400.0
2005-12-22 11:00:00,19.77,19.77,19.75,19.76,94800.0,13.3407,13.3407,13.3272,13.3339,94800.0
2005-12-22 11:05:00,19.77,19.79,19.77,19.79,60000.0,13.3407,13.3541,13.3407,13.3541,60000.0
2005-12-22 11:10:00,19.79,19.79,19.77,19.77,42000.0,13.3541,13.3541,13.3407,13.3407,42000.0
2005-12-22 11:15:00,19.77,19.79,19.77,19.78,23600.0,13.3407,13.3541,13.3407,13.3474,23600.0
2005-12-22 11:20:00,19.77,19.79,19.77,19.78,33600.0,13.3407,13.3541,13.3407,13.3474,33600.0
2005-12-22 11:25:00,19.78,19.79,19.77,19.78,31600.0,13.3474,13.3541,13.3407,13.3474,31600.0
2005-12-22 11:30:00,19.78,19.78,19.74,19.75,42800.0,13.3474,13.3474,13.3204,13.3272,42800.0
2005-12-22 11:35:00,19.75,19.78,19.75,19.78,46800.0,13.3272,13.3474,13.3272,13.3474,46800.0
2005-12-22 11:40:00,19.78,19.79,19.78,19.79,15200.0,13.3474,13.3541,13.3474,13.3541,15200.0
2005-12-22 11:45:00,19.79,19.79,19.78,19.79,29600.0,13.3541,13.3541,13.3474,13.3541,29600.0
2005-12-22 11:50:00,19.78,19.81,19.78,19.81,26400.0,13.3474,13.3676,13.3474,13.3676,26400.0
2005-12-22 11:55:00,19.81,19.86,19.8,19.85,39600.0,13.3676,13.4014,13.3609,13.3946,39600.0
2005-12-22 12:00:00,19.85,19.86,19.83,19.84,91200.0,13.3946,13.4014,13.3811,13.3879,91200.0
2005-12-22 12:05:00,19.84,19.84,19.83,19.84,26800.0,13.3879,13.3879,13.3811,13.3879,26800.0
2005-12-22 12:10:00,19.84,19.85,19.83,19.85,42800.0,13.3879,13.3946,13.3811,13.3946,42800.0
2005-12-22 12:15:00,19.85,19.88,19.84,19.88,55200.0,13.3946,13.4149,13.3879,13.4149,55200.0
2005-12-22 12:20:00,19.88,19.91,19.87,19.91,36800.0,13.4149,13.4351,13.4081,13.4351,36800.0
2005-12-22 12:25:00,19.92,19.93,19.91,19.93,156000.0,13.4419,13.4486,13.4351,13.4486,156000.0
2005-12-22 12:30:00,19.93,19.96,19.93,19.96,48400.0,13.4486,13.4689,13.4486,13.4689,48400.0
2005-12-22 12:35:00,19.95,19.96,19.93,19.94,54800.0,13.4621,13.4689,13.4486,13.4554,54800.0
2005-12-22 12:40:00,19.93,19.94,19.93,19.93,19600.0,13.4486,13.4554,13.4486,13.4486,19600.0
2005-12-22 12:45:00,19.94,19.94,19.92,19.92,23200.0,13.4554,13.4554,13.4419,13.4419,23200.0
2005-12-22 12:50:00,19.92,19.93,19.91,19.92,42000.0,13.4419,13.4486,13.4351,13.4419,42000.0
2005-12-22 12:55:00,19.92,19.94,19.92,19.93,35200.0,13.4419,13.4554,13.4419,13.4486,35200.0
2005-12-22 13:00:00,19.93,19.95,19.92,19.93,36800.0,13.4486,13.4621,13.4419,13.4486,36800.0
2005-12-22 13:05:00,19.94,19.95,19.93,19.93,23200.0,13.4554,13.4621,13.4486,13.4486,23200.0
2005-12-22 13:10:00,19.94,19.95,19.94,19.94,32000.0,13.4554,13.4621,13.4554,13.4554,32000.0
2005-12-22 13:15:00,19.94,19.94,19.93,19.94,26000.0,13.4554,13.4554,13.4486,13.4554,26000.0
2005-12-22 13:20:00,19.93,19.94,19.92,19.93,22400.0,13.4486,13.4554,13.4419,13.4486,22400.0
2005-12-22 13:25:00,19.92,19.95,19.92,19.94,26000.0,13.4419,13.4621,13.4419,13.4554,26000.0
2005-12-22 13:30:00,19.94,19.95,19.94,19.94,36400.0,13.4554,13.4621,13.4554,13.4554,36400.0
2005-12-22 13:35:00,19.95,19.95,19.93,19.95,56000.0,13.4621,13.4621,13.4486,13.4621,56000.0
2005-12-22 13:40:00,19.95,19.97,19.95,19.96,49200.0,13.4621,13.4756,13.4621,13.4689,49200.0
2005-12-22 13:45:00,19.96,19.98,19.96,19.98,52400.0,13.4689,13.4824,13.4689,13.4824,52400.0
2005-12-22 13:50:00,19.98,19.99,19.97,19.98,36800.0,13.4824,13.4891,13.4756,13.4824,36800.0
2005-12-22 13:55:00,19.98,20.0,19.97,19.99,71200.0,13.4824,13.4959,13.4756,13.4891,71200.0
2005-12-22 14:00:00,19.99,20.0,19.99,19.99,66400.0,13.4891,13.4959,13.4891,13.4891,66400.0
2005-12-22 14:05:00,19.99,20.0,19.99,20.0,63200.0,13.4891,13.4959,13.4891,13.4959,63200.0
2005-12-22 14:10:00,20.0,20.0,20.0,20.0,44000.0,13.4959,13.4959,13.4959,13.4959,44000.0
2005-12-22 14:15:00,20.0,20.0,19.98,19.99,100800.0,13.4959,13.4959,13.4824,13.4891,100800.0
2005-12-22 14:20:00,19.99,20.0,19.99,20.0,264000.0,13.4891,13.4959,13.4891,13.4959,264000.0
2005-12-22 14:25:00,20.0,20.0,19.97,20.0,66400.0,13.4959,13.4959,13.4756,13.4959,66400.0
2005-12-22 14:30:00,20.0,20.03,19.99,20.0,236800.0,13.4959,13.5161,13.4891,13.4959,236800.0
2005-12-22 14:35:00,20.0,20.0,19.97,19.98,156400.0,13.4959,13.4959,13.4756,13.4824,156400.0
2005-12-22 14:40:00,19.98,20.0,19.97,20.0,119200.0,13.4824,13.4959,13.4756,13.4959,119200.0
2005-12-22 14:45:00,20.0,20.01,19.97,20.0,75600.0,13.4959,13.5026,13.4756,13.4959,75600.0
2005-12-22 14:50:00,20.0,20.03,19.99,20.0,92800.0,13.4959,13.5161,13.4891,13.4959,92800.0
2005-12-22 14:55:00,20.0,20.02,20.0,20.0,84800.0,13.4959,13.5093,13.4959,13.4959,84800.0
2005-12-22 15:00:00,20.0,20.01,19.98,19.99,90000.0,13.4959,13.5026,13.4824,13.4891,90000.0
2005-12-22 15:05:00,19.99,20.0,19.97,19.99,65200.0,13.4891,13.4959,13.4756,13.4891,65200.0
2005-12-22 15:10:00,19.99,20.04,19.99,20.04,61600.0,13.4891,13.5228,13.4891,13.5228,61600.0
2005-12-22 15:15:00,20.04,20.05,20.03,20.03,67200.0,13.5228,13.5296,13.5161,13.5161,67200.0
2005-12-22 15:20:00,20.03,20.05,20.02,20.05,69600.0,13.5161,13.5296,13.5093,13.5296,69600.0
2005-12-22 15:25:00,20.05,20.05,20.03,20.04,76000.0,13.5296,13.5296,13.5161,13.5228,76000.0
2005-12-22 15:30:00,20.04,20.05,20.04,20.05,58800.0,13.5228,13.5296,13.5228,13.5296,58800.0
2005-12-22 15:35:00,20.05,20.05,20.04,20.05,100400.0,13.5296,13.5296,13.5228,13.5296,100400.0
2005-12-22 15:40:00,20.05,20.07,20.03,20.04,118800.0,13.5296,13.5431,13.5161,13.5228,118800.0
2005-12-22 15:45:00,20.04,20.05,20.03,20.05,92800.0,13.5228,13.5296,13.5161,13.5296,92800.0
2005-12-22 15:50:00,20.05,20.05,20.01,20.05,156400.0,13.5296,13.5296,13.5026,13.5296,156400.0
2005-12-22 15:55:00,20.05,20.09,20.04,20.09,229600.0,13.5296,13.5566,13.5228,13.5566,229600.0
2005-12-23 09:30:00,20.08,20.11,20.05,20.07,134000.0,13.5498,13.5701,13.5296,13.5431,134000.0
2005-12-23 09:35:00,20.09,20.15,20.02,20.15,55200.0,13.5566,13.5971,13.5093,13.5971,55200.0
2005-12-23 09:40:00,20.14,20.14,20.07,20.07,28400.0,13.5903,13.5903,13.5431,13.5431,28400.0
2005-12-23 09:45:00,20.09,20.17,20.09,20.17,40400.0,13.5566,13.6106,13.5566,13.6106,40400.0
2005-12-23 09:50:00,20.17,20.24,20.17,20.17,95200.0,13.6106,13.6578,13.6106,13.6106,95200.0
2005-12-23 09:55:00,20.18,20.23,20.16,20.18,78000.0,13.6173,13.6511,13.6038,13.6173,78000.0
2005-12-23 10:00:00,20.18,20.18,20.14,20.15,135200.0,13.6173,13.6173,13.5903,13.5971,135200.0
2005-12-23 10:05:00,20.15,20.15,20.11,20.14,68400.0,13.5971,13.5971,13.5701,13.5903,68400.0
2005-12-23 10:10:00,20.15,20.18,20.14,20.17,29200.0,13.5971,13.6173,13.5903,13.6106,29200.0
2005-12-23 10:15:00,20.16,20.17,20.13,20.14,45600.0,13.6038,13.6106,13.5836,13.5903,45600.0
2005-12-23 10:20:00,20.14,20.14,20.13,20.13,18000.0,13.5903,13.5903,13.5836,13.5836,18000.0
2005-12-23 10:25:00,20.13,20.15,20.13,20.14,18400.0,13.5836,13.5971,13.5836,13.5903,18400.0
2005-12-23 10:30:00,20.14,20.14,20.11,20.11,22800.0,13.5903,13.5903,13.5701,13.5701,22800.0
2005-12-23 10:35:00,20.11,20.11,20.09,20.09,24800.0,13.5701,13.5701,13.5566,13.5566,24800.0
2005-12-23 10:40:00,20.08,20.09,20.07,20.09,28800.0,13.5498,13.5566,13.5431,13.5566,28800.0
2005-12-23 10:45:00,20.08,20.09,20.08,20.09,18400.0,13.5498,13.5566,13.5498,13.5566,18400.0
2005-12-23 10:50:00,20.1,20.1,20.07,20.07,20400.0,13.5633,13.5633,13.5431,13.5431,20400.0
2005-12-23 10:55:00,20.07,20.09,20.06,20.07,37600.0,13.5431,13.5566,13.5363,13.5431,37600.0
2005-12-23 11:00:00,20.07,20.07,20.04,20.05,33600.0,13.5431,13.5431,13.5228,13.5296,33600.0
2005-12-23 11:05:00,20.05,20.05,20.05,20.05,14000.0,13.5296,13.5296,13.5296,13.5296,14000.0
2005-12-23 11:10:00,20.04,20.04,20.03,20.04,29200.0,13.5228,13.5228,13.5161,13.5228,29200.0
2005-12-23 11:15:00,20.04,20.05,20.03,20.04,9200.0,13.5228,13.5296,13.5161,13.5228,9200.0
2005-12-23 11:20:00,20.05,20.06,20.04,20.06,17200.0,13.5296,13.5363,13.5228,13.5363,17200.0
2005-12-23 11:25:00,20.06,20.06,20.06,20.06,13600.0,13.5363,13.5363,13.5363,13.5363,13600.0
2005-12-23 11:30:00,20.07,20.07,20.06,20.06,17200.0,13.5431,13.5431,13.5363,13.5363,17200.0
2005-12-23 11:35:00,20.06,20.08,20.06,20.07,12000.0,13.5363,13.5498,13.5363,13.5431,12000.0
2005-12-23 11:40:00,20.08,20.08,20.06,20.07,18400.0,13.5498,13.5498,13.5363,13.5431,18400.0
2005-12-23 11:45:00,20.07,20.08,20.07,20.07,17200.0,13.5431,13.5498,13.5431,13.5431,17200.0
2005-12-23 11:50:00,20.08,20.09,20.08,20.08,30800.0,13.5498,13.5566,13.5498,13.5498,30800.0
2005-12-23 11:55:00,20.09,20.09,20.07,20.08,23200.0,13.5566,13.5566,13.5431,13.5498,23200.0
2005-12-23 12:00:00,20.08,20.08,20.06,20.06,33600.0,13.5498,13.5498,13.5363,13.5363,33600.0
2005-12-23 12:05:00,20.06,20.08,20.06,20.06,26800.0,13.5363,13.5498,13.5363,13.5363,26800.0
2005-12-23 12:10:00,20.06,20.07,20.06,20.06,14400.0,13.5363,13.5431,13.5363,13.5363,14400.0
2005-12-23 12:15:00,20.06,20.07,20.06,20.07,7600.0,13.5363,13.5431,13.5363,13.5431,7600.0
2005-12-23 12:20:00,20.07,20.07,20.07,20.07,12000.0,13.5431,13.5431,13.5431,13.5431,12000.0
2005-12-23 12:25:00,20.07,20.08,20.07,20.08,9600.0,13.5431,13.5498,13.5431,13.5498,9600.0
2005-12-23 12:30:00,20.07,20.08,20.07,20.07,6000.0,13.5431,13.5498,13.5431,13.5431,6000.0
2005-12-23 12:35:00,20.07,20.08,20.07,20.07,18800.0,13.5431,13.5498,13.5431,13.5431,18800.0
2005-12-23 12:40:00,20.07,20.07,20.06,20.07,11600.0,13.5431,13.5431,13.5363,13.5431,11600.0
2005-12-23 12:45:00,20.07,20.07,20.07,20.07,2800.0,13.5431,13.5431,13.5431,13.5431,2800.0
2005-12-23 12:50:00,20.07,20.08,20.07,20.08,23600.0,13.5431,13.5498,13.5431,13.5498,23600.0
2005-12-23 12:55:00,20.08,20.09,20.08,20.08,7200.0,13.5498,13.5566,13.5498,13.5498,7200.0
2005-12-23 13:00:00,20.09,20.1,20.09,20.1,8000.0,13.5566,13.5633,13.5566,13.5633,8000.0
2005-12-23 13:05:00,20.09,20.09,20.08,20.08,6000.0,13.5566,13.5566,13.5498,13.5498,6000.0
2005-12-23 13:10:00,20.08,20.08,20.06,20.07,15600.0,13.5498,13.5498,13.5363,13.5431,15600.0
2005-12-23 13:15:00,20.07,20.09,20.07,20.09,10000.0,13.5431,13.5566,13.5431,13.5566,10000.0
2005-12-23 13:20:00,20.08,20.09,20.08,20.09,6400.0,13.5498,13.5566,13.5498,13.5566,6400.0
2005-12-23 13:25:00,20.09,20.09,20.09,20.09,6400.0,13.5566,13.5566,13.5566,13.5566,6400.0
2005-12-23 13:30:00,20.09,20.1,20.09,20.1,3200.0,13.5566,13.5633,13.5566,13.5633,3200.0
2005-12-23 13:35:00,20.11,20.11,20.09,20.1,6800.0,13.5701,13.5701,13.5566,13.5633,6800.0
2005-12-23 13:40:00,20.1,20.1,20.09,20.09,16400.0,13.5633,13.5633,13.5566,13.5566,16400.0
2005-12-23 13:45:00,20.09,20.09,20.09,20.09,2800.0,13.5566,13.5566,13.5566,13.5566,2800.0
2005-12-23 13:50:00,20.09,20.1,20.08,20.08,10000.0,13.5566,13.5633,13.5498,13.5498,10000.0
2005-12-23 13:55:00,20.08,20.08,20.08,20.08,4800.0,13.5498,13.5498,13.5498,13.5498,4800.0
2005-12-23 14:00:00,20.08,20.08,20.07,20.07,7200.0,13.5498,13.5498,13.5431,13.5431,7200.0
2005-12-23 14:05:00,20.07,20.08,20.06,20.07,34400.0,13.5431,13.5498,13.5363,13.5431,34400.0
2005-12-23 14:10:00,20.08,20.11,20.08,20.11,53200.0,13.5498,13.5701,13.5498,13.5701,53200.0
2005-12-23 14:15:00,20.1,20.1,20.1,20.1,30800.0,13.5633,13.5633,13.5633,13.5633,30800.0
2005-12-23 14:20:00,20.1,20.11,20.1,20.1,10400.0,13.5633,13.5701,13.5633,13.5633,10400.0
2005-12-23 14:25:00,20.1,20.1,20.09,20.09,11600.0,13.5633,13.5633,13.5566,13.5566,11600.0
2005-12-23 14:30:00,20.1,20.11,20.09,20.09,40800.0,13.5633,13.5701,13.5566,13.5566,40800.0
2005-12-23 14:35:00,20.09,20.09,20.09,20.09,4000.0,13.5566,13.5566,13.5566,13.5566,4000.0
2005-12-23 14:40:00,20.08,20.09,20.08,20.08,32400.0,13.5498,13.5566,13.5498,13.5498,32400.0
2005-12-23 14:45:00,20.08,20.08,20.08,20.08,6800.0,13.5498,13.5498,13.5498,13.5498,6800.0
2005-12-23 14:50:00,20.08,20.08,20.08,20.08,14800.0,13.5498,13.5498,13.5498,13.5498,14800.0
2005-12-23 14:55:00,20.08,20.08,20.07,20.08,5600.0,13.5498,13.5498,13.5431,13.5498,5600.0
2005-12-23 15:00:00,20.08,20.08,20.08,20.08,13200.0,13.5498,13.5498,13.5498,13.5498,13200.0
2005-12-23 15:05:00,20.08,20.09,20.07,20.09,16000.0,13.5498,13.5566,13.5431,13.5566,16000.0
2005-12-23 15:10:00,20.08,20.09,20.07,20.08,18000.0,13.5498,13.5566,13.5431,13.5498,18000.0
2005-12-23 15:15:00,20.08,20.08,20.07,20.07,20400.0,13.5498,13.5498,13.5431,13.5431,20400.0
2005-12-23 15:20:00,20.07,20.09,20.07,20.08,16400.0,13.5431,13.5566,13.5431,13.5498,16400.0
2005-12-23 15:25:00,20.08,20.08,20.07,20.08,23200.0,13.5498,13.5498,13.5431,13.5498,23200.0
2005-12-23 15:30:00,20.08,20.09,20.08,20.08,32000.0,13.5498,13.5566,13.5498,13.5498,32000.0
2005-12-23 15:35:00,20.08,20.09,20.08,20.09,62400.0,13.5498,13.5566,13.5498,13.5566,62400.0
2005-12-23 15:40:00,20.09,20.09,20.08,20.09,24400.0,13.5566,13.5566,13.5498,13.5566,24400.0
2005-12-23 15:45:00,20.09,20.1,20.09,20.09,32000.0,13.5566,13.5633,13.5566,13.5566,32000.0
2005-12-23 15:50:00,20.09,20.1,20.08,20.09,35600.0,13.5566,13.5633,13.5498,13.5566,35600.0
2005-12-23 15:55:00,20.09,20.1,20.09,20.1,52000.0,13.5566,13.5633,13.5566,13.5633,52000.0
2005-12-27 09:30:00,20.06,20.11,20.0,20.09,150400.0,13.5363,13.5701,13.4959,13.5566,150400.0
2005-12-27 09:35:00,20.09,20.15,20.09,20.12,59200.0,13.5566,13.5971,13.5566,13.5768,59200.0
2005-12-27 09:40:00,20.14,20.24,20.14,20.24,73200.0,13.5903,13.6578,13.5903,13.6578,73200.0
2005-12-27 09:45:00,20.25,20.32,20.23,20.31,121200.0,13.6646,13.7118,13.6511,13.705,121200.0
2005-12-27 09:50:00,20.3,20.31,20.25,20.25,64800.0,13.6983,13.705,13.6646,13.6646,64800.0
2005-12-27 09:55:00,20.25,20.27,20.24,20.26,45600.0,13.6646,13.678,13.6578,13.6713,45600.0
2005-12-27 10:00:00,20.25,20.25,20.23,20.25,59600.0,13.6646,13.6646,13.6511,13.6646,59600.0
2005-12-27 10:05:00,20.25,20.26,20.23,20.24,64400.0,13.6646,13.6713,13.6511,13.6578,64400.0
2005-12-27 10:10:00,20.22,20.23,20.21,20.23,51200.0,13.6443,13.6511,13.6376,13.6511,51200.0
2005-12-27 10:15:00,20.24,20.24,20.2,20.21,23600.0,13.6578,13.6578,13.6308,13.6376,23600.0
2005-12-27 10:20:00,20.21,20.22,20.18,20.18,46000.0,13.6376,13.6443,13.6173,13.6173,46000.0
2005-12-27 10:25:00,20.18,20.2,20.18,20.19,55600.0,13.6173,13.6308,13.6173,13.6241,55600.0
2005-12-27 10:30:00,20.18,20.21,20.18,20.2,19600.0,13.6173,13.6376,13.6173,13.6308,19600.0
2005-12-27 10:35:00,20.2,20.2,20.17,20.18,70400.0,13.6308,13.6308,13.6106,13.6173,70400.0
2005-12-27 10:40:00,20.18,20.19,20.18,20.18,98000.0,13.6173,13.6241,13.6173,13.6173,98000.0
2005-12-27 10:45:00,20.18,20.18,20.17,20.17,14800.0,13.6173,13.6173,13.6106,13.6106,14800.0
2005-12-27 10:50:00,20.17,20.17,20.17,20.17,20400.0,13.6106,13.6106,13.6106,13.6106,20400.0
2005-12-27 10:55:00,20.17,20.21,20.17,20.2,35200.0,13.6106,13.6376,13.6106,13.6308,35200.0
2005-12-27 11:00:00,20.2,20.22,20.18,20.22,38000.0,13.6308,13.6443,13.6173,13.6443,38000.0
2005-12-27 11:05:00,20.22,20.23,20.21,20.21,20400.0,13.6443,13.6511,13.6376,13.6376,20400.0
2005-12-27 11:10:00,20.21,20.24,20.21,20.24,35200.0,13.6376,13.6578,13.6376,13.6578,35200.0
2005-12-27 11:15:00,20.24,20.26,20.24,20.26,15200.0,13.6578,13.6713,13.6578,13.6713,15200.0
2005-12-27 11:20:00,20.26,20.27,20.25,20.25,19600.0,13.6713,13.678,13.6646,13.6646,19600.0
2005-12-27 11:25:00,20.26,20.27,20.23,20.23,28400.0,13.6713,13.678,13.6511,13.6511,28400.0
2005-12-27 11:30:00,20.23,20.23,20.13,20.14,52800.0,13.6511,13.6511,13.5836,13.5903,52800.0
2005-12-27 11:35:00,20.15,20.16,20.13,20.13,77200.0,13.5971,13.6038,13.5836,13.5836,77200.0
2005-12-27 11:40:00,20.13,20.13,20.06,20.06,58800.0,13.5836,13.5836,13.5363,13.5363,58800.0
2005-12-27 11:45:00,20.06,20.09,20.05,20.06,32400.0,13.5363,13.5566,13.5296,13.5363,32400.0
2005-12-27 11:50:00,20.05,20.05,20.04,20.04,29200.0,13.5296,13.5296,13.5228,13.5228,29200.0
2005-12-27 11:55:00,20.04,20.04,20.01,20.01,32400.0,13.5228,13.5228,13.5026,13.5026,32400.0
2005-12-27 12:00:00,20.0,20.0,19.98,20.0,27200.0,13.4959,13.4959,13.4824,13.4959,27200.0
2005-12-27 12:05:00,20.0,20.0,19.98,19.99,10800.0,13.4959,13.4959,13.4824,13.4891,10800.0
2005-12-27 12:10:00,19.99,19.99,19.96,19.98,34400.0,13.4891,13.4891,13.4689,13.4824,34400.0
2005-12-27 12:15:00,19.98,19.99,19.96,19.98,20800.0,13.4824,13.4891,13.4689,13.4824,20800.0
2005-12-27 12:20:00,19.98,19.99,19.97,19.99,25600.0,13.4824,13.4891,13.4756,13.4891,25600.0
2005-12-27 12:25:00,19.98,20.0,19.97,19.99,26400.0,13.4824,13.4959,13.4756,13.4891,26400.0
2005-12-27 12:30:00,19.99,19.99,19.96,19.97,25600.0,13.4891,13.4891,13.4689,13.4756,25600.0
2005-12-27 12:35:00,19.97,20.0,19.96,20.0,17200.0,13.4756,13.4959,13.4689,13.4959,17200.0
2005-12-27 12:40:00,20.0,20.0,19.96,19.96,19600.0,13.4959,13.4959,13.4689,13.4689,19600.0
2005-12-27 12:45:00,19.97,19.98,19.96,19.98,29600.0,13.4756,13.4824,13.4689,13.4824,29600.0
2005-12-27 12:50:00,19.98,19.99,19.95,19.96,30000.0,13.4824,13.4891,13.4621,13.4689,30000.0
2005-12-27 12:55:00,19.97,19.97,19.95,19.96,47200.0,13.4756,13.4756,13.4621,13.4689,47200.0
2005-12-27 13:00:00,19.96,19.96,19.96,19.96,16400.0,13.4689,13.4689,13.4689,13.4689,16400.0
2005-12-27 13:05:00,19.96,19.96,19.95,19.95,27200.0,13.4689,13.4689,13.4621,13.4621,27200.0
2005-12-27 13:10:00,19.95,19.96,19.95,19.95,30000.0,13.4621,13.4689,13.4621,13.4621,30000.0
2005-12-27 13:15:00,19.95,19.98,19.93,19.97,91200.0,13.4621,13.4824,13.4486,13.4756,91200.0
2005-12-27 13:20:00,19.96,19.96,19.92,19.92,48000.0,13.4689,13.4689,13.4419,13.4419,48000.0
2005-12-27 13:25:00,19.92,19.96,19.92,19.96,18400.0,13.4419,13.4689,13.4419,13.4689,18400.0
2005-12-27 13:30:00,19.96,19.96,19.94,19.94,37200.0,13.4689,13.4689,13.4554,13.4554,37200.0
2005-12-27 13:35:00,19.94,19.96,19.94,19.95,24000.0,13.4554,13.4689,13.4554,13.4621,24000.0
2005-12-27 13:40:00,19.96,19.96,19.94,19.94,26000.0,13.4689,13.4689,13.4554,13.4554,26000.0
2005-12-27 13:45:00,19.94,19.94,19.93,19.93,10000.0,13.4554,13.4554,13.4486,13.4486,10000.0
2005-12-27 13:50:00,19.93,19.93,19.9,19.9,41200.0,13.4486,13.4486,13.4284,13.4284,41200.0
2005-12-27 13:55:00,19.9,19.93,19.9,19.93,10800.0,13.4284,13.4486,13.4284,13.4486,10800.0
2005-12-27 14:00:00,19.92,19.94,19.92,19.94,35600.0,13.4419,13.4554,13.4419,13.4554,35600.0
2005-12-27 14:05:00,19.95,19.95,19.93,19.94,20000.0,13.4621,13.4621,13.4486,13.4554,20000.0
2005-12-27 14:10:00,19.94,19.96,19.94,19.96,28000.0,13.4554,13.4689,13.4554,13.4689,28000.0
2005-12-27 14:15:00,19.96,19.96,19.95,19.95,8400.0,13.4689,13.4689,13.4621,13.4621,8400.0
2005-12-27 14:20:00,19.94,19.95,19.92,19.92,30400.0,13.4554,13.4621,13.4419,13.4419,30400.0
2005-12-27 14:25:00,19.92,19.95,19.9,19.95,25600.0,13.4419,13.4621,13.4284,13.4621,25600.0
2005-12-27 14:30:00,19.95,19.96,19.91,19.93,46400.0,13.4621,13.4689,13.4351,13.4486,46400.0
2005-12-27 14:35:00,19.93,19.93,19.91,19.92,57200.0,13.4486,13.4486,13.4351,13.4419,57200.0
2005-12-27 14:40:00,19.92,19.92,19.89,19.89,25200.0,13.4419,13.4419,13.4216,13.4216,25200.0
2005-12-27 14:45:00,19.89,19.89,19.88,19.89,44400.0,13.4216,13.4216,13.4149,13.4216,44400.0
2005-12-27 14:50:00,19.89,19.89,19.87,19.88,60400.0,13.4216,13.4216,13.4081,13.4149,60400.0
2005-12-27 14:55:00,19.89,19.89,19.86,19.88,21200.0,13.4216,13.4216,13.4014,13.4149,21200.0
2005-12-27 15:00:00,19.88,19.88,19.86,19.86,26800.0,13.4149,13.4149,13.4014,13.4014,26800.0
2005-12-27 15:05:00,19.87,19.87,19.85,19.86,21600.0,13.4081,13.4081,13.3946,13.4014,21600.0
2005-12-27 15:10:00,19.86,19.86,19.84,19.85,37200.0,13.4014,13.4014,13.3879,13.3946,37200.0
2005-12-27 15:15:00,19.86,19.86,19.85,19.86,34000.0,13.4014,13.4014,13.3946,13.4014,34000.0
2005-12-27 15:20:00,19.86,19.91,19.86,19.91,63200.0,13.4014,13.4351,13.4014,13.4351,63200.0
2005-12-27 15:25:00,19.92,19.93,19.92,19.92,30800.0,13.4419,13.4486,13.4419,13.4419,30800.0
2005-12-27 15:30:00,19.92,19.95,19.91,19.95,29600.0,13.4419,13.4621,13.4351,13.4621,29600.0
2005-12-27 15:35:00,19.94,19.94,19.91,19.93,36400.0,13.4554,13.4554,13.4351,13.4486,36400.0
2005-12-27 15:40:00,19.92,19.93,19.91,19.93,35200.0,13.4419,13.4486,13.4351,13.4486,35200.0
2005-12-27 15:45:00,19.93,19.93,19.91,19.92,63200.0,13.4486,13.4486,13.4351,13.4419,63200.0
2005-12-27 15:50:00,19.92,19.94,19.92,19.93,32800.0,13.4419,13.4554,13.4419,13.4486,32800.0
2005-12-27 15:55:00,19.94,19.94,19.93,19.94,83600.0,13.4554,13.4554,13.4486,13.4554,83600.0
2005-12-28 09:30:00,19.91,19.93,19.89,19.9,70000.0,13.4351,13.4486,13.4216,13.4284,70000.0
2005-12-28 09:35:00,19.89,19.91,19.85,19.88,52000.0,13.4216,13.4351,13.3946,13.4149,52000.0
2005-12-28 09:40:00,19.89,19.91,19.84,19.89,38400.0,13.4216,13.4351,13.3879,13.4216,38400.0
2005-12-28 09:45:00,19.89,19.89,19.81,19.87,137200.0,13.4216,13.4216,13.3676,13.4081,137200.0
2005-12-28 09:50:00,19.87,19.87,19.83,19.86,92800.0,13.4081,13.4081,13.3811,13.4014,92800.0
2005-12-28 09:55:00,19.87,19.87,19.84,19.84,76800.0,13.4081,13.4081,13.3879,13.3879,76800.0
2005-12-28 10:00:00,19.84,19.87,19.83,19.87,121600.0,13.3879,13.4081,13.3811,13.4081,121600.0
2005-12-28 10:05:00,19.86,19.91,19.86,19.91,59200.0,13.4014,13.4351,13.4014,13.4351,59200.0
2005-12-28 10:10:00,19.9,19.91,19.9,19.91,48000.0,13.4284,13.4351,13.4284,13.4351,48000.0
2005-12-28 10:15:00,19.91,19.92,19.91,19.92,48000.0,13.4351,13.4419,13.4351,13.4419,48000.0
2005-12-28 10:20:00,19.91,19.94,19.9,19.94,24800.0,13.4351,13.4554,13.4284,13.4554,24800.0
2005-12-28 10:25:00,19.94,19.98,19.94,19.98,32800.0,13.4554,13.4824,13.4554,13.4824,32800.0
2005-12-28 10:30:00,19.97,20.0,19.95,19.95,40400.0,13.4756,13.4959,13.4621,13.4621,40400.0
2005-12-28 10:35:00,19.95,19.99,19.95,19.99,23600.0,13.4621,13.4891,13.4621,13.4891,23600.0
2005-12-28 10:40:00,19.99,19.99,19.96,19.97,48000.0,13.4891,13.4891,13.4689,13.4756,48000.0
2005-12-28 10:45:00,19.97,19.97,19.94,19.94,48000.0,13.4756,13.4756,13.4554,13.4554,48000.0
2005-12-28 10:50:00,19.95,19.96,19.94,19.95,53600.0,13.4621,13.4689,13.4554,13.4621,53600.0
2005-12-28 10:55:00,19.95,19.95,19.93,19.94,35600.0,13.4621,13.4621,13.4486,13.4554,35600.0
2005-12-28 11:00:00,19.94,19.95,19.93,19.93,31200.0,13.4554,13.4621,13.4486,13.4486,31200.0
2005-12-28 11:05:00,19.93,19.93,19.92,19.92,39600.0,13.4486,13.4486,13.4419,13.4419,39600.0
2005-12-28 11:10:00,19.92,19.95,19.92,19.95,53200.0,13.4419,13.4621,13.4419,13.4621,53200.0
2005-12-28 11:15:00,19.95,19.95,19.94,19.95,30800.0,13.4621,13.4621,13.4554,13.4621,30800.0
2005-12-28 11:20:00,19.95,19.96,19.94,19.96,60000.0,13.4621,13.4689,13.4554,13.4689,60000.0
2005-12-28 11:25:00,19.96,19.97,19.96,19.97,20400.0,13.4689,13.4756,13.4689,13.4756,20400.0
2005-12-28 11:30:00,19.97,19.99,19.97,19.98,41200.0,13.4756,13.4891,13.4756,13.4824,41200.0
2005-12-28 11:35:00,19.97,20.0,19.97,19.98,28800.0,13.4756,13.4959,13.4756,13.4824,28800.0
2005-12-28 11:40:00,19.99,19.99,19.97,19.98,9600.0,13.4891,13.4891,13.4756,13.4824,9600.0
2005-12-28 11:45:00,19.98,19.98,19.96,19.98,25600.0,13.4824,13.4824,13.4689,13.4824,25600.0
2005-12-28 11:50:00,19.98,19.98,19.97,19.98,14400.0,13.4824,13.4824,13.4756,13.4824,14400.0
2005-12-28 11:55:00,19.98,19.99,19.98,19.99,18400.0,13.4824,13.4891,13.4824,13.4891,18400.0
2005-12-28 12:00:00,19.99,20.0,19.99,20.0,75200.0,13.4891,13.4959,13.4891,13.4959,75200.0
2005-12-28 12:05:00,20.0,20.02,19.99,19.99,109200.0,13.4959,13.5093,13.4891,13.4891,109200.0
2005-12-28 12:10:00,19.99,19.99,19.98,19.99,10800.0,13.4891,13.4891,13.4824,13.4891,10800.0
2005-12-28 12:15:00,20.0,20.0,19.99,20.0,13200.0,13.4959,13.4959,13.4891,13.4959,13200.0
2005-12-28 12:20:00,20.0,20.0,19.99,20.0,10400.0,13.4959,13.4959,13.4891,13.4959,10400.0
2005-12-28 12:25:00,20.0,20.0,20.0,20.0,15200.0,13.4959,13.4959,13.4959,13.4959,15200.0
2005-12-28 12:30:00,20.0,20.0,19.99,20.0,26400.0,13.4959,13.4959,13.4891,13.4959,26400.0
2005-12-28 12:35:00,20.0,20.0,20.0,20.0,16800.0,13.4959,13.4959,13.4959,13.4959,16800.0
2005-12-28 12:40:00,19.98,19.99,19.98,19.98,9200.0,13.4824,13.4891,13.4824,13.4824,9200.0
2005-12-28 12:45:00,19.97,19.97,19.95,19.96,37200.0,13.4756,13.4756,13.4621,13.4689,37200.0
2005-12-28 12:50:00,19.96,19.98,19.96,19.98,21600.0,13.4689,13.4824,13.4689,13.4824,21600.0
2005-12-28 12:55:00,19.98,19.99,19.98,19.99,8400.0,13.4824,13.4891,13.4824,13.4891,8400.0
2005-12-28 13:00:00,19.99,20.0,19.99,20.0,8400.0,13.4891,13.4959,13.4891,13.4959,8400.0
2005-12-28 13:05:00,20.0,20.0,19.99,19.99,40400.0,13.4959,13.4959,13.4891,13.4891,40400.0
2005-12-28 13:10:00,20.0,20.0,20.0,20.0,19600.0,13.4959,13.4959,13.4959,13.4959,19600.0
2005-12-28 13:15:00,20.0,20.0,20.0,20.0,48400.0,13.4959,13.4959,13.4959,13.4959,48400.0
2005-12-28 13:20:00,20.0,20.0,19.98,20.0,20000.0,13.4959,13.4959,13.4824,13.4959,20000.0
2005-12-28 13:25:00,20.0,20.0,19.99,20.0,14000.0,13.4959,13.4959,13.4891,13.4959,14000.0
2005-12-28 13:30:00,20.0,20.02,20.0,20.01,59200.0,13.4959,13.5093,13.4959,13.5026,59200.0
2005-12-28 13:35:00,20.0,20.0,20.0,20.0,28400.0,13.4959,13.4959,13.4959,13.4959,28400.0
2005-12-28 13:40:00,20.0,20.02,20.0,20.0,21200.0,13.4959,13.5093,13.4959,13.4959,21200.0
2005-12-28 13:45:00,20.01,20.02,20.0,20.02,10000.0,13.5026,13.5093,13.4959,13.5093,10000.0
2005-12-28 13:50:00,20.02,20.03,20.01,20.02,25600.0,13.5093,13.5161,13.5026,13.5093,25600.0
2005-12-28 13:55:00,20.03,20.03,20.02,20.02,13600.0,13.5161,13.5161,13.5093,13.5093,13600.0
2005-12-28 14:00:00,20.02,20.02,20.0,20.02,4800.0,13.5093,13.5093,13.4959,13.5093,4800.0
2005-12-28 14:05:00,20.01,20.03,20.01,20.03,43200.0,13.5026,13.5161,13.5026,13.5161,43200.0
2005-12-28 14:10:00,20.02,20.03,20.01,20.03,7600.0,13.5093,13.5161,13.5026,13.5161,7600.0
2005-12-28 14:15:00,20.03,20.05,20.03,20.05,52400.0,13.5161,13.5296,13.5161,13.5296,52400.0
2005-12-28 14:20:00,20.04,20.05,20.04,20.04,55600.0,13.5228,13.5296,13.5228,13.5228,55600.0
2005-12-28 14:25:00,20.05,20.06,20.04,20.06,44000.0,13.5296,13.5363,13.5228,13.5363,44000.0
2005-12-28 14:30:00,20.06,20.08,20.06,20.08,51600.0,13.5363,13.5498,13.5363,13.5498,51600.0
2005-12-28 14:35:00,20.07,20.07,20.07,20.07,8800.0,13.5431,13.5431,13.5431,13.5431,8800.0
2005-12-28 14:40:00,20.07,20.07,20.05,20.06,36800.0,13.5431,13.5431,13.5296,13.5363,36800.0
2005-12-28 14:45:00,20.06,20.07,20.05,20.07,30800.0,13.5363,13.5431,13.5296,13.5431,30800.0
2005-12-28 14:50:00,20.07,20.08,20.07,20.08,43200.0,13.5431,13.5498,13.5431,13.5498,43200.0
2005-12-28 14:55:00,20.08,20.08,20.04,20.05,53600.0,13.5498,13.5498,13.5228,13.5296,53600.0
2005-12-28 15:00:00,20.05,20.05,20.04,20.04,14000.0,13.5296,13.5296,13.5228,13.5228,14000.0
2005-12-28 15:05:00,20.04,20.05,20.03,20.03,19600.0,13.5228,13.5296,13.5161,13.5161,19600.0
2005-12-28 15:10:00,20.03,20.04,20.03,20.04,24800.0,13.5161,13.5228,13.5161,13.5228,24800.0
2005-12-28 15:15:00,20.05,20.05,20.04,20.05,30800.0,13.5296,13.5296,13.5228,13.5296,30800.0
2005-12-28 15:20:00,20.06,20.07,20.05,20.06,19600.0,13.5363,13.5431,13.5296,13.5363,19600.0
2005-12-28 15:25:00,20.05,20.06,20.04,20.04,58000.0,13.5296,13.5363,13.5228,13.5228,58000.0
2005-12-28 15:30:00,20.05,20.05,20.02,20.03,24000.0,13.5296,13.5296,13.5093,13.5161,24000.0
2005-12-28 15:35:00,20.03,20.03,20.02,20.02,32400.0,13.5161,13.5161,13.5093,13.5093,32400.0
2005-12-28 15:40:00,20.02,20.03,20.02,20.02,48400.0,13.5093,13.5161,13.5093,13.5093,48400.0
2005-12-28 15:45:00,20.02,20.03,20.02,20.03,23200.0,13.5093,13.5161,13.5093,13.5161,23200.0
2005-12-28 15:50:00,20.03,20.04,20.03,20.03,54000.0,13.5161,13.5228,13.5161,13.5161,54000.0
2005-12-28 15:55:00,20.04,20.04,20.0,20.0,83200.0,13.5228,13.5228,13.4959,13.4959,83200.0
2005-12-29 09:30:00,20.0,20.05,19.99,20.05,60800.0,13.4959,13.5296,13.4891,13.5296,60800.0
2005-12-29 09:35:00,20.06,20.1,20.05,20.1,16000.0,13.5363,13.5633,13.5296,13.5633,16000.0
2005-12-29 09:40:00,20.11,20.13,20.1,20.12,7200.0,13.5701,13.5836,13.5633,13.5768,7200.0
2005-12-29 09:45:00,20.12,20.14,20.12,20.14,26400.0,13.5768,13.5903,13.5768,13.5903,26400.0
2005-12-29 09:50:00,20.15,20.15,20.14,20.15,20800.0,13.5971,13.5971,13.5903,13.5971,20800.0
2005-12-29 09:55:00,20.14,20.16,20.14,20.15,37200.0,13.5903,13.6038,13.5903,13.5971,37200.0
2005-12-29 10:00:00,20.15,20.15,20.12,20.15,24400.0,13.5971,13.5971,13.5768,13.5971,24400.0
2005-12-29 10:05:00,20.14,20.16,20.14,20.15,22400.0,13.5903,13.6038,13.5903,13.5971,22400.0
2005-12-29 10:10:00,20.16,20.21,20.16,20.21,101600.0,13.6038,13.6376,13.6038,13.6376,101600.0
2005-12-29 10:15:00,20.21,20.22,20.18,20.18,20800.0,13.6376,13.6443,13.6173,13.6173,20800.0
2005-12-29 10:20:00,20.18,20.18,20.17,20.18,6400.0,13.6173,13.6173,13.6106,13.6173,6400.0
2005-12-29 10:25:00,20.18,20.19,20.18,20.19,16800.0,13.6173,13.6241,13.6173,13.6241,16800.0
2005-12-29 10:30:00,20.18,20.21,20.18,20.2,21200.0,13.6173,13.6376,13.6173,13.6308,21200.0
2005-12-29 10:35:00,20.2,20.22,20.2,20.22,53600.0,13.6308,13.6443,13.6308,13.6443,53600.0
2005-12-29 10:40:00,20.22,20.22,20.18,20.21,34800.0,13.6443,13.6443,13.6173,13.6376,34800.0
2005-12-29 10:45:00,20.21,20.21,20.18,20.19,10400.0,13.6376,13.6376,13.6173,13.6241,10400.0
2005-12-29 10:50:00,20.19,20.19,20.18,20.19,15600.0,13.6241,13.6241,13.6173,13.6241,15600.0
2005-12-29 10:55:00,20.19,20.2,20.19,20.2,22800.0,13.6241,13.6308,13.6241,13.6308,22800.0
2005-12-29 11:00:00,20.2,20.25,20.2,20.23,51600.0,13.6308,13.6646,13.6308,13.6511,51600.0
2005-12-29 11:05:00,20.24,20.24,20.22,20.22,90000.0,13.6578,13.6578,13.6443,13.6443,90000.0
2005-12-29 11:10:00,20.22,20.23,20.22,20.23,17600.0,13.6443,13.6511,13.6443,13.6511,17600.0
2005-12-29 11:15:00,20.23,20.24,20.23,20.23,32800.0,13.6511,13.6578,13.6511,13.6511,32800.0
2005-12-29 11:20:00,20.23,20.25,20.23,20.25,36000.0,13.6511,13.6646,13.6511,13.6646,36000.0
2005-12-29 11:25:00,20.25,20.26,20.24,20.25,78400.0,13.6646,13.6713,13.6578,13.6646,78400.0
2005-12-29 11:30:00,20.25,20.26,20.24,20.25,35200.0,13.6646,13.6713,13.6578,13.6646,35200.0
2005-12-29 11:35:00,20.25,20.26,20.25,20.26,39600.0,13.6646,13.6713,13.6646,13.6713,39600.0
2005-12-29 11:40:00,20.26,20.26,20.24,20.25,40400.0,13.6713,13.6713,13.6578,13.6646,40400.0
2005-12-29 11:45:00,20.25,20.26,20.25,20.25,35200.0,13.6646,13.6713,13.6646,13.6646,35200.0
2005-12-29 11:50:00,20.25,20.25,20.25,20.25,32400.0,13.6646,13.6646,13.6646,13.6646,32400.0
2005-12-29 11:55:00,20.25,20.25,20.23,20.25,42800.0,13.6646,13.6646,13.6511,13.6646,42800.0
2005-12-29 12:00:00,20.25,20.25,20.24,20.25,31200.0,13.6646,13.6646,13.6578,13.6646,31200.0
2005-12-29 12:05:00,20.24,20.25,20.24,20.24,14400.0,13.6578,13.6646,13.6578,13.6578,14400.0
2005-12-29 12:10:00,20.24,20.25,20.23,20.23,17200.0,13.6578,13.6646,13.6511,13.6511,17200.0
2005-12-29 12:15:00,20.24,20.24,20.23,20.24,8800.0,13.6578,13.6578,13.6511,13.6578,8800.0
2005-12-29 12:20:00,20.24,20.25,20.24,20.24,14800.0,13.6578,13.6646,13.6578,13.6578,14800.0
2005-12-29 12:25:00,20.24,20.24,20.23,20.23,19200.0,13.6578,13.6578,13.6511,13.6511,19200.0
2005-12-29 12:30:00,20.22,20.22,20.22,20.22,30400.0,13.6443,13.6443,13.6443,13.6443,30400.0
2005-12-29 12:35:00,20.23,20.23,20.22,20.23,42000.0,13.6511,13.6511,13.6443,13.6511,42000.0
2005-12-29 12:40:00,20.23,20.23,20.22,20.23,36000.0,13.6511,13.6511,13.6443,13.6511,36000.0
2005-12-29 12:45:00,20.23,20.24,20.23,20.23,33200.0,13.6511,13.6578,13.6511,13.6511,33200.0
2005-12-29 12:50:00,20.23,20.23,20.22,20.23,30800.0,13.6511,13.6511,13.6443,13.6511,30800.0
2005-12-29 12:55:00,20.23,20.23,20.22,20.22,31200.0,13.6511,13.6511,13.6443,13.6443,31200.0
2005-12-29 13:00:00,20.21,20.23,20.21,20.23,12400.0,13.6376,13.6511,13.6376,13.6511,12400.0
2005-12-29 13:05:00,20.23,20.23,20.22,20.22,1600.0,13.6511,13.6511,13.6443,13.6443,1600.0
2005-12-29 13:10:00,20.21,20.22,20.21,20.21,12800.0,13.6376,13.6443,13.6376,13.6376,12800.0
2005-12-29 13:15:00,20.21,20.22,20.21,20.21,11600.0,13.6376,13.6443,13.6376,13.6376,11600.0
2005-12-29 13:20:00,20.21,20.22,20.21,20.21,6400.0,13.6376,13.6443,13.6376,13.6376,6400.0
2005-12-29 13:25:00,20.21,20.22,20.21,20.22,34400.0,13.6376,13.6443,13.6376,13.6443,34400.0
2005-12-29 13:30:00,20.22,20.22,20.21,20.21,12800.0,13.6443,13.6443,13.6376,13.6376,12800.0
2005-12-29 13:35:00,20.21,20.21,20.21,20.21,35200.0,13.6376,13.6376,13.6376,13.6376,35200.0
2005-12-29 13:40:00,20.21,20.21,20.21,20.21,12000.0,13.6376,13.6376,13.6376,13.6376,12000.0
2005-12-29 13:45:00,20.21,20.21,20.19,20.19,89200.0,13.6376,13.6376,13.6241,13.6241,89200.0
2005-12-29 13:50:00,20.2,20.2,20.16,20.16,34800.0,13.6308,13.6308,13.6038,13.6038,34800.0
2005-12-29 13:55:00,20.16,20.17,20.16,20.17,8800.0,13.6038,13.6106,13.6038,13.6106,8800.0
2005-12-29 14:00:00,20.16,20.17,20.15,20.16,10800.0,13.6038,13.6106,13.5971,13.6038,10800.0
2005-12-29 14:05:00,20.16,20.17,20.16,20.17,20000.0,13.6038,13.6106,13.6038,13.6106,20000.0
2005-12-29 14:10:00,20.18,20.2,20.18,20.19,20400.0,13.6173,13.6308,13.6173,13.6241,20400.0
2005-12-29 14:15:00,20.19,20.2,20.19,20.2,92400.0,13.6241,13.6308,13.6241,13.6308,92400.0
2005-12-29 14:20:00,20.2,20.2,20.19,20.2,84800.0,13.6308,13.6308,13.6241,13.6308,84800.0
2005-12-29 14:25:00,20.2,20.21,20.2,20.21,12800.0,13.6308,13.6376,13.6308,13.6376,12800.0
2005-12-29 14:30:00,20.21,20.23,20.21,20.22,58000.0,13.6376,13.6511,13.6376,13.6443,58000.0
2005-12-29 14:35:00,20.22,20.22,20.22,20.22,4800.0,13.6443,13.6443,13.6443,13.6443,4800.0
2005-12-29 14:40:00,20.22,20.23,20.22,20.23,13200.0,13.6443,13.6511,13.6443,13.6511,13200.0
2005-12-29 14:45:00,20.23,20.25,20.22,20.25,77200.0,13.6511,13.6646,13.6443,13.6646,77200.0
2005-12-29 14:50:00,20.24,20.24,20.23,20.23,18400.0,13.6578,13.6578,13.6511,13.6511,18400.0
2005-12-29 14:55:00,20.23,20.23,20.22,20.23,27600.0,13.6511,13.6511,13.6443,13.6511,27600.0
2005-12-29 15:00:00,20.23,20.23,20.23,20.23,25600.0,13.6511,13.6511,13.6511,13.6511,25600.0
2005-12-29 15:05:00,20.23,20.23,20.21,20.21,34800.0,13.6511,13.6511,13.6376,13.6376,34800.0
2005-12-29 15:10:00,20.21,20.22,20.21,20.21,104800.0,13.6376,13.6443,13.6376,13.6376,104800.0
2005-12-29 15:15:00,20.22,20.22,20.2,20.2,127200.0,13.6443,13.6443,13.6308,13.6308,127200.0
2005-12-29 15:20:00,20.2,20.2,20.18,20.2,92800.0,13.6308,13.6308,13.6173,13.6308,92800.0
2005-12-29 15:25:00,20.2,20.21,20.19,20.2,94400.0,13.6308,13.6376,13.6241,13.6308,94400.0
2005-12-29 15:30:00,20.21,20.24,20.21,20.23,122000.0,13.6376,13.6578,13.6376,13.6511,122000.0
2005-12-29 15:35:00,20.22,20.23,20.22,20.23,74400.0,13.6443,13.6511,13.6443,13.6511,74400.0
2005-12-29 15:40:00,20.24,20.25,20.23,20.24,176400.0,13.6578,13.6646,13.6511,13.6578,176400.0
2005-12-29 15:45:00,20.24,20.25,20.23,20.25,211200.0,13.6578,13.6646,13.6511,13.6646,211200.0
2005-12-29 15:50:00,20.25,20.25,20.22,20.24,104800.0,13.6646,13.6646,13.6443,13.6578,104800.0
2005-12-29 15:55:00,20.24,20.25,20.23,20.25,158800.0,13.6578,13.6646,13.6511,13.6646,158800.0
2005-12-30 09:30:00,20.11,20.11,20.11,20.11,81200.0,13.5701,13.5701,13.5701,13.5701,81200.0
2005-12-30 09:35:00,20.1,20.1,20.04,20.04,36800.0,13.5633,13.5633,13.5228,13.5228,36800.0
2005-12-30 09:40:00,20.04,20.09,20.04,20.08,50400.0,13.5228,13.5566,13.5228,13.5498,50400.0
2005-12-30 09:45:00,20.08,20.11,20.08,20.1,29600.0,13.5498,13.5701,13.5498,13.5633,29600.0
2005-12-30 09:50:00,20.11,20.15,20.11,20.14,79600.0,13.5701,13.5971,13.5701,13.5903,79600.0
2005-12-30 09:55:00,20.14,20.15,20.12,20.14,60800.0,13.5903,13.5971,13.5768,13.5903,60800.0
2005-12-30 10:00:00,20.13,20.13,20.11,20.12,44800.0,13.5836,13.5836,13.5701,13.5768,44800.0
2005-12-30 10:05:00,20.11,20.14,20.11,20.12,44000.0,13.5701,13.5903,13.5701,13.5768,44000.0
2005-12-30 10:10:00,20.12,20.13,20.11,20.11,19200.0,13.5768,13.5836,13.5701,13.5701,19200.0
2005-12-30 10:15:00,20.13,20.14,20.12,20.14,14400.0,13.5836,13.5903,13.5768,13.5903,14400.0
2005-12-30 10:20:00,20.15,20.15,20.11,20.11,30400.0,13.5971,13.5971,13.5701,13.5701,30400.0
2005-12-30 10:25:00,20.11,20.12,20.11,20.11,21600.0,13.5701,13.5768,13.5701,13.5701,21600.0
2005-12-30 10:30:00,20.11,20.13,20.11,20.13,56400.0,13.5701,13.5836,13.5701,13.5836,56400.0
2005-12-30 10:35:00,20.14,20.15,20.13,20.13,12800.0,13.5903,13.5971,13.5836,13.5836,12800.0
2005-12-30 10:40:00,20.14,20.16,20.13,20.15,20400.0,13.5903,13.6038,13.5836,13.5971,20400.0
2005-12-30 10:45:00,20.16,20.18,20.14,20.15,31200.0,13.6038,13.6173,13.5903,13.5971,31200.0
2005-12-30 10:50:00,20.15,20.15,20.14,20.14,6400.0,13.5971,13.5971,13.5903,13.5903,6400.0
2005-12-30 10:55:00,20.14,20.16,20.12,20.15,16000.0,13.5903,13.6038,13.5768,13.5971,16000.0
2005-12-30 11:00:00,20.15,20.15,20.13,20.13,9600.0,13.5971,13.5971,13.5836,13.5836,9600.0
2005-12-30 11:05:00,20.14,20.14,20.12,20.13,14000.0,13.5903,13.5903,13.5768,13.5836,14000.0
2005-12-30 11:10:00,20.14,20.14,20.14,20.14,4800.0,13.5903,13.5903,13.5903,13.5903,4800.0
2005-12-30 11:15:00,20.13,20.13,20.12,20.13,12000.0,13.5836,13.5836,13.5768,13.5836,12000.0
2005-12-30 11:20:00,20.13,20.13,20.13,20.13,10400.0,13.5836,13.5836,13.5836,13.5836,10400.0
2005-12-30 11:25:00,20.13,20.15,20.13,20.13,14400.0,13.5836,13.5971,13.5836,13.5836,14400.0
2005-12-30 11:30:00,20.13,20.14,20.11,20.13,13200.0,13.5836,13.5903,13.5701,13.5836,13200.0
2005-12-30 11:35:00,20.13,20.14,20.13,20.13,4000.0,13.5836,13.5903,13.5836,13.5836,4000.0
2005-12-30 11:40:00,20.13,20.13,20.11,20.11,25600.0,13.5836,13.5836,13.5701,13.5701,25600.0
2005-12-30 11:45:00,20.11,20.12,20.11,20.11,4800.0,13.5701,13.5768,13.5701,13.5701,4800.0
2005-12-30 11:50:00,20.11,20.13,20.11,20.13,13600.0,13.5701,13.5836,13.5701,13.5836,13600.0
2005-12-30 11:55:00,20.12,20.13,20.12,20.13,10800.0,13.5768,13.5836,13.5768,13.5836,10800.0
2005-12-30 12:00:00,20.13,20.13,20.11,20.11,11600.0,13.5836,13.5836,13.5701,13.5701,11600.0
2005-12-30 12:05:00,20.11,20.13,20.11,20.13,32000.0,13.5701,13.5836,13.5701,13.5836,32000.0
2005-12-30 12:10:00,20.13,20.13,20.12,20.13,12400.0,13.5836,13.5836,13.5768,13.5836,12400.0
2005-12-30 12:15:00,20.14,20.14,20.13,20.13,1600.0,13.5903,13.5903,13.5836,13.5836,1600.0
2005-12-30 12:20:00,20.13,20.13,20.13,20.13,6400.0,13.5836,13.5836,13.5836,13.5836,6400.0
2005-12-30 12:25:00,20.13,20.13,20.13,20.13,6800.0,13.5836,13.5836,13.5836,13.5836,6800.0
2005-12-30 12:30:00,20.13,20.13,20.12,20.12,19200.0,13.5836,13.5836,13.5768,13.5768,19200.0
2005-12-30 12:35:00,20.12,20.13,20.12,20.13,10400.0,13.5768,13.5836,13.5768,13.5836,10400.0
2005-12-30 12:40:00,20.13,20.13,20.13,20.13,8800.0,13.5836,13.5836,13.5836,13.5836,8800.0
2005-12-30 12:45:00,20.13,20.13,20.13,20.13,8800.0,13.5836,13.5836,13.5836,13.5836,8800.0
2005-12-30 12:50:00,20.13,20.13,20.13,20.13,14400.0,13.5836,13.5836,13.5836,13.5836,14400.0
2005-12-30 12:55:00,20.13,20.13,20.13,20.13,6400.0,13.5836,13.5836,13.5836,13.5836,6400.0
2005-12-30 13:00:00,20.13,20.14,20.13,20.13,20800.0,13.5836,13.5903,13.5836,13.5836,20800.0
2005-12-30 13:05:00,20.14,20.14,20.11,20.11,86000.0,13.5903,13.5903,13.5701,13.5701,86000.0
2005-12-30 13:10:00,20.11,20.13,20.11,20.13,4400.0,13.5701,13.5836,13.5701,13.5836,4400.0
2005-12-30 13:15:00,20.13,20.15,20.11,20.15,77600.0,13.5836,13.5971,13.5701,13.5971,77600.0
2005-12-30 13:20:00,20.15,20.16,20.13,20.16,25200.0,13.5971,13.6038,13.5836,13.6038,25200.0
2005-12-30 13:25:00,20.14,20.17,20.14,20.17,10000.0,13.5903,13.6106,13.5903,13.6106,10000.0
2005-12-30 13:30:00,20.17,20.17,20.15,20.15,26400.0,13.6106,13.6106,13.5971,13.5971,26400.0
2005-12-30 13:35:00,20.15,20.16,20.15,20.15,13200.0,13.5971,13.6038,13.5971,13.5971,13200.0
2005-12-30 13:40:00,20.16,20.16,20.16,20.16,10400.0,13.6038,13.6038,13.6038,13.6038,10400.0
2005-12-30 13:45:00,20.16,20.17,20.16,20.16,10400.0,13.6038,13.6106,13.6038,13.6038,10400.0
2005-12-30 13:50:00,20.16,20.16,20.15,20.16,20000.0,13.6038,13.6038,13.5971,13.6038,20000.0
2005-12-30 13:55:00,20.16,20.17,20.16,20.16,16000.0,13.6038,13.6106,13.6038,13.6038,16000.0
2005-12-30 14:00:00,20.16,20.17,20.15,20.17,19600.0,13.6038,13.6106,13.5971,13.6106,19600.0
2005-12-30 14:05:00,20.16,20.18,20.16,20.17,30800.0,13.6038,13.6173,13.6038,13.6106,30800.0
2005-12-30 14:10:00,20.17,20.17,20.17,20.17,13600.0,13.6106,13.6106,13.6106,13.6106,13600.0
2005-12-30 14:15:00,20.17,20.18,20.15,20.17,29600.0,13.6106,13.6173,13.5971,13.6106,29600.0
2005-12-30 14:20:00,20.16,20.16,20.14,20.16,29600.0,13.6038,13.6038,13.5903,13.6038,29600.0
2005-12-30 14:25:00,20.16,20.16,20.15,20.16,24000.0,13.6038,13.6038,13.5971,13.6038,24000.0
2005-12-30 14:30:00,20.16,20.16,20.15,20.16,36000.0,13.6038,13.6038,13.5971,13.6038,36000.0
2005-12-30 14:35:00,20.16,20.18,20.16,20.17,55600.0,13.6038,13.6173,13.6038,13.6106,55600.0
2005-12-30 14:40:00,20.17,20.17,20.15,20.15,18000.0,13.6106,13.6106,13.5971,13.5971,18000.0
2005-12-30 14:45:00,20.14,20.14,20.14,20.14,15200.0,13.5903,13.5903,13.5903,13.5903,15200.0
2005-12-30 14:50:00,20.14,20.15,20.13,20.15,40000.0,13.5903,13.5971,13.5836,13.5971,40000.0
2005-12-30 14:55:00,20.15,20.18,20.14,20.14,36400.0,13.5971,13.6173,13.5903,13.5903,36400.0
2005-12-30 15:00:00,20.14,20.15,20.14,20.14,14800.0,13.5903,13.5971,13.5903,13.5903,14800.0
2005-12-30 15:05:00,20.13,20.14,20.13,20.14,11600.0,13.5836,13.5903,13.5836,13.5903,11600.0
2005-12-30 15:10:00,20.15,20.19,20.15,20.18,37600.0,13.5971,13.6241,13.5971,13.6173,37600.0
2005-12-30 15:15:00,20.18,20.19,20.16,20.19,21200.0,13.6173,13.6241,13.6038,13.6241,21200.0
2005-12-30 15:20:00,20.19,20.24,20.19,20.21,88400.0,13.6241,13.6578,13.6241,13.6376,88400.0
2005-12-30 15:25:00,20.21,20.22,20.18,20.19,20800.0,13.6376,13.6443,13.6173,13.6241,20800.0
2005-12-30 15:30:00,20.18,20.19,20.16,20.18,40000.0,13.6173,13.6241,13.6038,13.6173,40000.0
2005-12-30 15:35:00,20.18,20.18,20.17,20.18,28400.0,13.6173,13.6173,13.6106,13.6173,28400.0
2005-12-30 15:40:00,20.18,20.21,20.18,20.19,39200.0,13.6173,13.6376,13.6173,13.6241,39200.0
2005-12-30 15:45:00,20.19,20.19,20.15,20.16,39600.0,13.6241,13.6241,13.5971,13.6038,39600.0
2005-12-30 15:50:00,20.16,20.16,20.12,20.13,68800.0,13.6038,13.6038,13.5768,13.5836,68800.0
2005-12-30 15:55:00,20.14,20.14,20.11,20.11,121200.0,13.5903,13.5903,13.5701,13.5701,121200.0
2006-01-03 09:30:00,20.13,20.13,20.04,20.04,215600.0,13.5836,13.5836,13.5228,13.5228,215600.0
2006-01-03 09:35:00,20.03,20.06,19.98,20.06,172400.0,13.5161,13.5363,13.4824,13.5363,172400.0
2006-01-03 09:40:00,20.06,20.06,19.9,19.91,158400.0,13.5363,13.5363,13.4284,13.4351,158400.0
2006-01-03 09:45:00,19.91,19.93,19.88,19.93,149200.0,13.4351,13.4486,13.4149,13.4486,149200.0
2006-01-03 09:50:00,19.93,19.94,19.9,19.91,105600.0,13.4486,13.4554,13.4284,13.4351,105600.0
2006-01-03 09:55:00,19.92,19.96,19.91,19.95,103600.0,13.4419,13.4689,13.4351,13.4621,103600.0
2006-01-03 10:00:00,19.95,19.95,19.89,19.91,121600.0,13.4621,13.4621,13.4216,13.4351,121600.0
2006-01-03 10:05:00,19.91,19.92,19.89,19.91,131600.0,13.4351,13.4419,13.4216,13.4351,131600.0
2006-01-03 10:10:00,19.9,19.92,19.88,19.9,142400.0,13.4284,13.4419,13.4149,13.4284,142400.0
2006-01-03 10:15:00,19.89,19.93,19.87,19.93,170000.0,13.4216,13.4486,13.4081,13.4486,170000.0
2006-01-03 10:20:00,19.93,19.94,19.87,19.87,324800.0,13.4486,13.4554,13.4081,13.4081,324800.0
2006-01-03 10:25:00,19.88,19.88,19.84,19.85,268400.0,13.4149,13.4149,13.3879,13.3946,268400.0
2006-01-03 10:30:00,19.85,19.85,19.77,19.77,241600.0,13.3946,13.3946,13.3407,13.3407,241600.0
2006-01-03 10:35:00,19.77,19.79,19.75,19.77,251200.0,13.3407,13.3541,13.3272,13.3407,251200.0
2006-01-03 10:40:00,19.77,19.81,19.77,19.77,104800.0,13.3407,13.3676,13.3407,13.3407,104800.0
2006-01-03 10:45:00,19.77,19.8,19.77,19.8,118000.0,13.3407,13.3609,13.3407,13.3609,118000.0
2006-01-03 10:50:00,19.8,19.81,19.79,19.8,31600.0,13.3609,13.3676,13.3541,13.3609,31600.0
2006-01-03 10:55:00,19.8,19.83,19.8,19.81,80400.0,13.3609,13.3811,13.3609,13.3676,80400.0
2006-01-03 11:00:00,19.81,19.84,19.81,19.82,226800.0,13.3676,13.3879,13.3676,13.3744,226800.0
2006-01-03 11:05:00,19.82,19.86,19.81,19.86,77200.0,13.3744,13.4014,13.3676,13.4014,77200.0
2006-01-03 11:10:00,19.87,19.88,19.85,19.87,133600.0,13.4081,13.4149,13.3946,13.4081,133600.0
2006-01-03 11:15:00,19.87,19.87,19.85,19.86,121600.0,13.4081,13.4081,13.3946,13.4014,121600.0
2006-01-03 11:20:00,19.86,19.86,19.84,19.85,71200.0,13.4014,13.4014,13.3879,13.3946,71200.0
2006-01-03 11:25:00,19.85,19.85,19.83,19.84,110000.0,13.3946,13.3946,13.3811,13.3879,110000.0
2006-01-03 11:30:00,19.84,19.86,19.84,19.86,41600.0,13.3879,13.4014,13.3879,13.4014,41600.0
2006-01-03 11:35:00,19.86,19.9,19.86,19.88,81200.0,13.4014,13.4284,13.4014,13.4149,81200.0
2006-01-03 11:40:00,19.88,19.91,19.88,19.91,36400.0,13.4149,13.4351,13.4149,13.4351,36400.0
2006-01-03 11:45:00,19.91,19.91,19.89,19.91,34800.0,13.4351,13.4351,13.4216,13.4351,34800.0
2006-01-03 11:50:00,19.92,19.92,19.89,19.9,31200.0,13.4419,13.4419,13.4216,13.4284,31200.0
2006-01-03 11:55:00,19.9,19.94,19.89,19.93,58800.0,13.4284,13.4554,13.4216,13.4486,58800.0
2006-01-03 12:00:00,19.94,19.95,19.9,19.9,34400.0,13.4554,13.4621,13.4284,13.4284,34400.0
2006-01-03 12:05:00,19.91,19.97,19.91,19.97,36800.0,13.4351,13.4756,13.4351,13.4756,36800.0
2006-01-03 12:10:00,19.98,19.98,19.93,19.94,27600.0,13.4824,13.4824,13.4486,13.4554,27600.0
2006-01-03 12:15:00,19.94,19.94,19.9,19.9,34800.0,13.4554,13.4554,13.4284,13.4284,34800.0
2006-01-03 12:20:00,19.9,19.9,19.89,19.89,52000.0,13.4284,13.4284,13.4216,13.4216,52000.0
2006-01-03 12:25:00,19.89,19.9,19.88,19.88,52800.0,13.4216,13.4284,13.4149,13.4149,52800.0
2006-01-03 12:30:00,19.88,19.89,19.87,19.89,29600.0,13.4149,13.4216,13.4081,13.4216,29600.0
2006-01-03 12:35:00,19.88,19.88,19.88,19.88,18000.0,13.4149,13.4149,13.4149,13.4149,18000.0
2006-01-03 12:40:00,19.88,19.88,19.86,19.86,127200.0,13.4149,13.4149,13.4014,13.4014,127200.0
2006-01-03 12:45:00,19.86,19.89,19.86,19.88,26800.0,13.4014,13.4216,13.4014,13.4149,26800.0
2006-01-03 12:50:00,19.88,19.88,19.86,19.87,108400.0,13.4149,13.4149,13.4014,13.4081,108400.0
2006-01-03 12:55:00,19.87,19.87,19.83,19.83,118000.0,13.4081,13.4081,13.3811,13.3811,118000.0
2006-01-03 13:00:00,19.84,19.86,19.84,19.84,101200.0,13.3879,13.4014,13.3879,13.3879,101200.0
2006-01-03 13:05:00,19.84,19.84,19.83,19.83,86800.0,13.3879,13.3879,13.3811,13.3811,86800.0
2006-01-03 13:10:00,19.84,19.84,19.82,19.82,70800.0,13.3879,13.3879,13.3744,13.3744,70800.0
2006-01-03 13:15:00,19.82,19.83,19.82,19.83,46400.0,13.3744,13.3811,13.3744,13.3811,46400.0
2006-01-03 13:20:00,19.83,19.83,19.82,19.82,81200.0,13.3811,13.3811,13.3744,13.3744,81200.0
2006-01-03 13:25:00,19.82,19.85,19.82,19.85,60800.0,13.3744,13.3946,13.3744,13.3946,60800.0
2006-01-03 13:30:00,19.85,19.85,19.83,19.84,74400.0,13.3946,13.3946,13.3811,13.3879,74400.0
2006-01-03 13:35:00,19.84,19.85,19.82,19.85,47600.0,13.3879,13.3946,13.3744,13.3946,47600.0
2006-01-03 13:40:00,19.85,19.85,19.84,19.84,76400.0,13.3946,13.3946,13.3879,13.3879,76400.0
2006-01-03 13:45:00,19.85,19.87,19.84,19.86,56400.0,13.3946,13.4081,13.3879,13.4014,56400.0
2006-01-03 13:50:00,19.86,19.87,19.84,19.85,66000.0,13.4014,13.4081,13.3879,13.3946,66000.0
2006-01-03 13:55:00,19.85,19.86,19.84,19.84,51600.0,13.3946,13.4014,13.3879,13.3879,51600.0
2006-01-03 14:00:00,19.84,19.87,19.84,19.86,143600.0,13.3879,13.4081,13.3879,13.4014,143600.0
2006-01-03 14:05:00,19.86,19.89,19.84,19.89,102800.0,13.4014,13.4216,13.3879,13.4216,102800.0
2006-01-03 14:10:00,19.88,19.88,19.85,19.85,92400.0,13.4149,13.4149,13.3946,13.3946,92400.0
2006-01-03 14:15:00,19.86,19.87,19.85,19.87,90400.0,13.4014,13.4081,13.3946,13.4081,90400.0
2006-01-03 14:20:00,19.87,19.87,19.84,19.84,94400.0,13.4081,13.4081,13.3879,13.3879,94400.0
2006-01-03 14:25:00,19.85,19.89,19.85,19.88,87600.0,13.3946,13.4216,13.3946,13.4149,87600.0
2006-01-03 14:30:00,19.88,19.91,19.88,19.89,143600.0,13.4149,13.4351,13.4149,13.4216,143600.0
2006-01-03 14:35:00,19.89,19.91,19.89,19.91,84000.0,13.4216,13.4351,13.4216,13.4351,84000.0
2006-01-03 14:40:00,19.91,19.91,19.88,19.91,120800.0,13.4351,13.4351,13.4149,13.4351,120800.0
2006-01-03 14:45:00,19.92,19.93,19.92,19.93,83200.0,13.4419,13.4486,13.4419,13.4486,83200.0
2006-01-03 14:50:00,19.93,19.94,19.93,19.93,47600.0,13.4486,13.4554,13.4486,13.4486,47600.0
2006-01-03 14:55:00,19.92,19.95,19.9,19.95,67200.0,13.4419,13.4621,13.4284,13.4621,67200.0
2006-01-03 15:00:00,19.95,19.99,19.95,19.98,135200.0,13.4621,13.4891,13.4621,13.4824,135200.0
2006-01-03 15:05:00,19.98,19.98,19.97,19.98,268400.0,13.4824,13.4824,13.4756,13.4824,268400.0
2006-01-03 15:10:00,19.98,20.0,19.98,20.0,75600.0,13.4824,13.4959,13.4824,13.4959,75600.0
2006-01-03 15:15:00,20.0,20.01,19.99,20.0,182400.0,13.4959,13.5026,13.4891,13.4959,182400.0
2006-01-03 15:20:00,20.0,20.02,20.0,20.01,60400.0,13.4959,13.5093,13.4959,13.5026,60400.0
2006-01-03 15:25:00,20.01,20.01,19.99,19.99,69200.0,13.5026,13.5026,13.4891,13.4891,69200.0
2006-01-03 15:30:00,19.99,20.06,19.99,20.06,114800.0,13.4891,13.5363,13.4891,13.5363,114800.0
2006-01-03 15:35:00,20.06,20.09,20.05,20.08,65600.0,13.5363,13.5566,13.5296,13.5498,65600.0
2006-01-03 15:40:00,20.08,20.08,20.07,20.08,151200.0,13.5498,13.5498,13.5431,13.5498,151200.0
2006-01-03 15:45:00,20.07,20.07,20.05,20.06,162000.0,13.5431,13.5431,13.5296,13.5363,162000.0
2006-01-03 15:50:00,20.06,20.07,20.05,20.05,163600.0,13.5363,13.5431,13.5296,13.5296,163600.0
2006-01-03 15:55:00,20.05,20.05,20.04,20.05,136000.0,13.5296,13.5296,13.5228,13.5296,136000.0
2006-01-04 09:30:00,20.0,20.05,20.0,20.05,183600.0,13.4959,13.5296,13.4959,13.5296,183600.0
2006-01-04 09:35:00,20.05,20.11,20.05,20.1,110800.0,13.5296,13.5701,13.5296,13.5633,110800.0
2006-01-04 09:40:00,20.09,20.1,20.03,20.09,140400.0,13.5566,13.5633,13.5161,13.5566,140400.0
2006-01-04 09:45:00,20.1,20.12,20.06,20.06,172000.0,13.5633,13.5768,13.5363,13.5363,172000.0
2006-01-04 09:50:00,20.06,20.1,20.04,20.04,78800.0,13.5363,13.5633,13.5228,13.5228,78800.0
2006-01-04 09:55:00,20.04,20.06,20.03,20.05,37600.0,13.5228,13.5363,13.5161,13.5296,37600.0
2006-01-04 10:00:00,20.03,20.1,20.03,20.07,64800.0,13.5161,13.5633,13.5161,13.5431,64800.0
2006-01-04 10:05:00,20.07,20.07,20.02,20.07,51200.0,13.5431,13.5431,13.5093,13.5431,51200.0
2006-01-04 10:10:00,20.07,20.07,20.03,20.07,46400.0,13.5431,13.5431,13.5161,13.5431,46400.0
2006-01-04 10:15:00,20.06,20.1,20.06,20.1,48800.0,13.5363,13.5633,13.5363,13.5633,48800.0
2006-01-04 10:20:00,20.1,20.11,20.08,20.1,96800.0,13.5633,13.5701,13.5498,13.5633,96800.0
2006-01-04 10:25:00,20.1,20.11,20.09,20.09,91200.0,13.5633,13.5701,13.5566,13.5566,91200.0
2006-01-04 10:30:00,20.09,20.1,20.09,20.1,22800.0,13.5566,13.5633,13.5566,13.5633,22800.0
2006-01-04 10:35:00,20.1,20.1,20.07,20.09,54400.0,13.5633,13.5633,13.5431,13.5566,54400.0
2006-01-04 10:40:00,20.09,20.1,20.05,20.09,45600.0,13.5566,13.5633,13.5296,13.5566,45600.0
2006-01-04 10:45:00,20.1,20.1,20.08,20.09,32800.0,13.5633,13.5633,13.5498,13.5566,32800.0
2006-01-04 10:50:00,20.09,20.09,20.03,20.04,104400.0,13.5566,13.5566,13.5161,13.5228,104400.0
2006-01-04 10:55:00,20.04,20.06,20.03,20.03,205600.0,13.5228,13.5363,13.5161,13.5161,205600.0
2006-01-04 11:00:00,20.03,20.06,20.01,20.06,65600.0,13.5161,13.5363,13.5026,13.5363,65600.0
2006-01-04 11:05:00,20.06,20.07,20.0,20.06,86800.0,13.5363,13.5431,13.4959,13.5363,86800.0
2006-01-04 11:10:00,20.05,20.06,20.05,20.06,21600.0,13.5296,13.5363,13.5296,13.5363,21600.0
2006-01-04 11:15:00,20.06,20.06,20.02,20.02,29600.0,13.5363,13.5363,13.5093,13.5093,29600.0
2006-01-04 11:20:00,20.02,20.05,20.01,20.02,72400.0,13.5093,13.5296,13.5026,13.5093,72400.0
2006-01-04 11:25:00,20.01,20.01,19.98,19.99,129600.0,13.5026,13.5026,13.4824,13.4891,129600.0
2006-01-04 11:30:00,19.99,20.03,19.99,20.0,89600.0,13.4891,13.5161,13.4891,13.4959,89600.0
2006-01-04 11:35:00,20.0,20.01,20.0,20.01,58000.0,13.4959,13.5026,13.4959,13.5026,58000.0
2006-01-04 11:40:00,20.0,20.02,20.0,20.01,38400.0,13.4959,13.5093,13.4959,13.5026,38400.0
2006-01-04 11:45:00,20.01,20.05,20.01,20.04,32000.0,13.5026,13.5296,13.5026,13.5228,32000.0
2006-01-04 11:50:00,20.03,20.05,20.03,20.05,20800.0,13.5161,13.5296,13.5161,13.5296,20800.0
2006-01-04 11:55:00,20.05,20.06,20.04,20.06,18000.0,13.5296,13.5363,13.5228,13.5363,18000.0
2006-01-04 12:00:00,20.07,20.08,20.05,20.07,35200.0,13.5431,13.5498,13.5296,13.5431,35200.0
2006-01-04 12:05:00,20.09,20.1,20.07,20.09,20400.0,13.5566,13.5633,13.5431,13.5566,20400.0
2006-01-04 12:10:00,20.09,20.1,20.09,20.09,34800.0,13.5566,13.5633,13.5566,13.5566,34800.0
2006-01-04 12:15:00,20.09,20.09,20.07,20.08,15600.0,13.5566,13.5566,13.5431,13.5498,15600.0
2006-01-04 12:20:00,20.07,20.08,20.06,20.07,55200.0,13.5431,13.5498,13.5363,13.5431,55200.0
2006-01-04 12:25:00,20.07,20.07,20.06,20.06,49600.0,13.5431,13.5431,13.5363,13.5363,49600.0
2006-01-04 12:30:00,20.05,20.07,20.03,20.05,68400.0,13.5296,13.5431,13.5161,13.5296,68400.0
2006-01-04 12:35:00,20.05,20.06,20.04,20.05,65600.0,13.5296,13.5363,13.5228,13.5296,65600.0
2006-01-04 12:40:00,20.05,20.05,20.04,20.05,12000.0,13.5296,13.5296,13.5228,13.5296,12000.0
2006-01-04 12:45:00,20.05,20.06,20.03,20.04,60400.0,13.5296,13.5363,13.5161,13.5228,60400.0
2006-01-04 12:50:00,20.04,20.05,20.04,20.05,23200.0,13.5228,13.5296,13.5228,13.5296,23200.0
2006-01-04 12:55:00,20.05,20.05,20.04,20.04,23600.0,13.5296,13.5296,13.5228,13.5228,23600.0
2006-01-04 13:00:00,20.04,20.05,20.0,20.04,63200.0,13.5228,13.5296,13.4959,13.5228,63200.0
2006-01-04 13:05:00,20.04,20.06,20.04,20.06,4800.0,13.5228,13.5363,13.5228,13.5363,4800.0
2006-01-04 13:10:00,20.06,20.06,20.02,20.03,25200.0,13.5363,13.5363,13.5093,13.5161,25200.0
2006-01-04 13:15:00,20.03,20.05,20.03,20.05,10400.0,13.5161,13.5296,13.5161,13.5296,10400.0
2006-01-04 13:20:00,20.04,20.04,20.04,20.04,12800.0,13.5228,13.5228,13.5228,13.5228,12800.0
2006-01-04 13:25:00,20.04,20.04,20.04,20.04,1600.0,13.5228,13.5228,13.5228,13.5228,1600.0
2006-01-04 13:30:00,20.04,20.04,20.01,20.01,34400.0,13.5228,13.5228,13.5026,13.5026,34400.0
2006-01-04 13:35:00,20.01,20.03,20.01,20.03,29600.0,13.5026,13.5161,13.5026,13.5161,29600.0
2006-01-04 13:40:00,20.03,20.06,20.02,20.05,91600.0,13.5161,13.5363,13.5093,13.5296,91600.0
2006-01-04 13:45:00,20.06,20.06,20.04,20.06,31200.0,13.5363,13.5363,13.5228,13.5363,31200.0
2006-01-04 13:50:00,20.06,20.06,20.05,20.05,184000.0,13.5363,13.5363,13.5296,13.5296,184000.0
2006-01-04 13:55:00,20.05,20.06,20.05,20.05,77600.0,13.5296,13.5363,13.5296,13.5296,77600.0
2006-01-04 14:00:00,20.05,20.06,20.05,20.06,132400.0,13.5296,13.5363,13.5296,13.5363,132400.0
2006-01-04 14:05:00,20.06,20.06,20.03,20.05,45600.0,13.5363,13.5363,13.5161,13.5296,45600.0
2006-01-04 14:10:00,20.05,20.05,20.03,20.03,60800.0,13.5296,13.5296,13.5161,13.5161,60800.0
2006-01-04 14:15:00,20.03,20.05,20.03,20.05,107600.0,13.5161,13.5296,13.5161,13.5296,107600.0
2006-01-04 14:20:00,20.05,20.06,20.04,20.05,182400.0,13.5296,13.5363,13.5228,13.5296,182400.0
2006-01-04 14:25:00,20.05,20.07,20.04,20.07,30000.0,13.5296,13.5431,13.5228,13.5431,30000.0
2006-01-04 14:30:00,20.06,20.07,20.05,20.06,133200.0,13.5363,13.5431,13.5296,13.5363,133200.0
2006-01-04 14:35:00,20.06,20.08,20.04,20.07,57200.0,13.5363,13.5498,13.5228,13.5431,57200.0
2006-01-04 14:40:00,20.07,20.07,20.05,20.06,45200.0,13.5431,13.5431,13.5296,13.5363,45200.0
2006-01-04 14:45:00,20.07,20.07,20.05,20.05,43200.0,13.5431,13.5431,13.5296,13.5296,43200.0
2006-01-04 14:50:00,20.05,20.06,20.04,20.05,41600.0,13.5296,13.5363,13.5228,13.5296,41600.0
2006-01-04 14:55:00,20.03,20.04,20.03,20.03,49200.0,13.5161,13.5228,13.5161,13.5161,49200.0
2006-01-04 15:00:00,20.03,20.03,20.02,20.02,42000.0,13.5161,13.5161,13.5093,13.5093,42000.0
2006-01-04 15:05:00,20.02,20.03,20.02,20.02,27200.0,13.5093,13.5161,13.5093,13.5093,27200.0
2006-01-04 15:10:00,20.02,20.02,20.01,20.01,50400.0,13.5093,13.5093,13.5026,13.5026,50400.0
2006-01-04 15:15:00,20.01,20.02,20.01,20.01,92400.0,13.5026,13.5093,13.5026,13.5026,92400.0
2006-01-04 15:20:00,20.01,20.03,20.01,20.02,48000.0,13.5026,13.5161,13.5026,13.5093,48000.0
2006-01-04 15:25:00,20.02,20.05,20.02,20.03,56800.0,13.5093,13.5296,13.5093,13.5161,56800.0
2006-01-04 15:30:00,20.04,20.04,20.02,20.02,32000.0,13.5228,13.5228,13.5093,13.5093,32000.0
2006-01-04 15:35:00,20.02,20.02,20.01,20.02,49200.0,13.5093,13.5093,13.5026,13.5093,49200.0
2006-01-04 15:40:00,20.02,20.04,20.01,20.02,62800.0,13.5093,13.5228,13.5026,13.5093,62800.0
2006-01-04 15:45:00,20.02,20.04,20.02,20.04,33200.0,13.5093,13.5228,13.5093,13.5228,33200.0
2006-01-04 15:50:00,20.05,20.05,20.04,20.04,68000.0,13.5296,13.5296,13.5228,13.5228,68000.0
2006-01-04 15:55:00,20.05,20.05,20.03,20.03,77600.0,13.5296,13.5296,13.5161,13.5161,77600.0
2006-01-05 09:30:00,19.99,19.99,19.91,19.97,95600.0,13.4891,13.4891,13.4351,13.4756,95600.0
2006-01-05 09:35:00,19.96,19.98,19.93,19.97,56400.0,13.4689,13.4824,13.4486,13.4756,56400.0
2006-01-05 09:40:00,19.97,19.99,19.95,19.99,143600.0,13.4756,13.4891,13.4621,13.4891,143600.0
2006-01-05 09:45:00,19.99,19.99,19.93,19.97,90800.0,13.4891,13.4891,13.4486,13.4756,90800.0
2006-01-05 09:50:00,19.97,19.97,19.86,19.86,111600.0,13.4756,13.4756,13.4014,13.4014,111600.0
2006-01-05 09:55:00,19.87,19.92,19.86,19.87,102000.0,13.4081,13.4419,13.4014,13.4081,102000.0
2006-01-05 10:00:00,19.87,19.87,19.83,19.85,103200.0,13.4081,13.4081,13.3811,13.3946,103200.0
2006-01-05 10:05:00,19.86,19.91,19.85,19.86,71200.0,13.4014,13.4351,13.3946,13.4014,71200.0
2006-01-05 10:10:00,19.86,19.89,19.84,19.85,59600.0,13.4014,13.4216,13.3879,13.3946,59600.0
2006-01-05 10:15:00,19.85,19.86,19.84,19.85,38800.0,13.3946,13.4014,13.3879,13.3946,38800.0
2006-01-05 10:20:00,19.86,19.86,19.84,19.85,30400.0,13.4014,13.4014,13.3879,13.3946,30400.0
2006-01-05 10:25:00,19.85,19.86,19.81,19.85,86800.0,13.3946,13.4014,13.3676,13.3946,86800.0
2006-01-05 10:30:00,19.85,19.88,19.84,19.85,64400.0,13.3946,13.4149,13.3879,13.3946,64400.0
2006-01-05 10:35:00,19.85,19.86,19.82,19.83,129200.0,13.3946,13.4014,13.3744,13.3811,129200.0
2006-01-05 10:40:00,19.82,19.84,19.8,19.84,90800.0,13.3744,13.3879,13.3609,13.3879,90800.0
2006-01-05 10:45:00,19.83,19.83,19.81,19.83,54400.0,13.3811,13.3811,13.3676,13.3811,54400.0
2006-01-05 10:50:00,19.83,19.84,19.82,19.82,120800.0,13.3811,13.3879,13.3744,13.3744,120800.0
2006-01-05 10:55:00,19.82,19.83,19.82,19.82,152800.0,13.3744,13.3811,13.3744,13.3744,152800.0
2006-01-05 11:00:00,19.82,19.85,19.81,19.82,214800.0,13.3744,13.3946,13.3676,13.3744,214800.0
2006-01-05 11:05:00,19.82,19.84,19.81,19.84,48000.0,13.3744,13.3879,13.3676,13.3879,48000.0
2006-01-05 11:10:00,19.84,19.85,19.81,19.83,76000.0,13.3879,13.3946,13.3676,13.3811,76000.0
2006-01-05 11:15:00,19.83,19.86,19.81,19.83,51600.0,13.3811,13.4014,13.3676,13.3811,51600.0
2006-01-05 11:20:00,19.83,19.89,19.83,19.84,44800.0,13.3811,13.4216,13.3811,13.3879,44800.0
2006-01-05 11:25:00,19.84,19.85,19.82,19.82,38000.0,13.3879,13.3946,13.3744,13.3744,38000.0
2006-01-05 11:30:00,19.82,19.85,19.82,19.85,26800.0,13.3744,13.3946,13.3744,13.3946,26800.0
2006-01-05 11:35:00,19.84,19.84,19.81,19.81,52400.0,13.3879,13.3879,13.3676,13.3676,52400.0
2006-01-05 11:40:00,19.81,19.83,19.81,19.82,42800.0,13.3676,13.3811,13.3676,13.3744,42800.0
2006-01-05 11:45:00,19.83,19.83,19.81,19.81,35200.0,13.3811,13.3811,13.3676,13.3676,35200.0
2006-01-05 11:50:00,19.81,19.81,19.8,19.8,71200.0,13.3676,13.3676,13.3609,13.3609,71200.0
2006-01-05 11:55:00,19.8,19.8,19.78,19.8,74800.0,13.3609,13.3609,13.3474,13.3609,74800.0
2006-01-05 12:00:00,19.8,19.8,19.78,19.78,112400.0,13.3609,13.3609,13.3474,13.3474,112400.0
2006-01-05 12:05:00,19.79,19.8,19.75,19.76,86800.0,13.3541,13.3609,13.3272,13.3339,86800.0
2006-01-05 12:10:00,19.77,19.78,19.76,19.78,39200.0,13.3407,13.3474,13.3339,13.3474,39200.0
2006-01-05 12:15:00,19.78,19.78,19.75,19.77,68400.0,13.3474,13.3474,13.3272,13.3407,68400.0
2006-01-05 12:20:00,19.78,19.78,19.76,19.78,34400.0,13.3474,13.3474,13.3339,13.3474,34400.0
2006-01-05 12:25:00,19.78,19.78,19.77,19.78,43200.0,13.3474,13.3474,13.3407,13.3474,43200.0
2006-01-05 12:30:00,19.78,19.8,19.78,19.79,51200.0,13.3474,13.3609,13.3474,13.3541,51200.0
2006-01-05 12:35:00,19.79,19.8,19.77,19.78,57200.0,13.3541,13.3609,13.3407,13.3474,57200.0
2006-01-05 12:40:00,19.77,19.79,19.76,19.76,57600.0,13.3407,13.3541,13.3339,13.3339,57600.0
2006-01-05 12:45:00,19.76,19.77,19.75,19.76,68000.0,13.3339,13.3407,13.3272,13.3339,68000.0
2006-01-05 12:50:00,19.77,19.77,19.75,19.77,49200.0,13.3407,13.3407,13.3272,13.3407,49200.0
2006-01-05 12:55:00,19.77,19.77,19.76,19.77,33600.0,13.3407,13.3407,13.3339,13.3407,33600.0
2006-01-05 13:00:00,19.77,19.78,19.77,19.77,25600.0,13.3407,13.3474,13.3407,13.3407,25600.0
2006-01-05 13:05:00,19.77,19.78,19.76,19.78,64800.0,13.3407,13.3474,13.3339,13.3474,64800.0
2006-01-05 13:10:00,19.78,19.78,19.77,19.77,36000.0,13.3474,13.3474,13.3407,13.3407,36000.0
2006-01-05 13:15:00,19.77,19.77,19.76,19.77,25200.0,13.3407,13.3407,13.3339,13.3407,25200.0
2006-01-05 13:20:00,19.76,19.77,19.75,19.77,35600.0,13.3339,13.3407,13.3272,13.3407,35600.0
2006-01-05 13:25:00,19.77,19.78,19.77,19.77,23600.0,13.3407,13.3474,13.3407,13.3407,23600.0
2006-01-05 13:30:00,19.77,19.77,19.77,19.77,29600.0,13.3407,13.3407,13.3407,13.3407,29600.0
2006-01-05 13:35:00,19.77,19.78,19.75,19.76,70400.0,13.3407,13.3474,13.3272,13.3339,70400.0
2006-01-05 13:40:00,19.76,19.78,19.76,19.78,28000.0,13.3339,13.3474,13.3339,13.3474,28000.0
2006-01-05 13:45:00,19.78,19.78,19.76,19.76,37600.0,13.3474,13.3474,13.3339,13.3339,37600.0
2006-01-05 13:50:00,19.76,19.77,19.76,19.77,27600.0,13.3339,13.3407,13.3339,13.3407,27600.0
2006-01-05 13:55:00,19.77,19.77,19.76,19.76,56000.0,13.3407,13.3407,13.3339,13.3339,56000.0
2006-01-05 14:00:00,19.76,19.76,19.75,19.75,90000.0,13.3339,13.3339,13.3272,13.3272,90000.0
2006-01-05 14:05:00,19.75,19.75,19.75,19.75,55600.0,13.3272,13.3272,13.3272,13.3272,55600.0
2006-01-05 14:10:00,19.75,19.76,19.74,19.75,181200.0,13.3272,13.3339,13.3204,13.3272,181200.0
2006-01-05 14:15:00,19.76,19.77,19.75,19.77,28000.0,13.3339,13.3407,13.3272,13.3407,28000.0
2006-01-05 14:20:00,19.77,19.77,19.75,19.75,69600.0,13.3407,13.3407,13.3272,13.3272,69600.0
2006-01-05 14:25:00,19.75,19.76,19.75,19.76,124000.0,13.3272,13.3339,13.3272,13.3339,124000.0
2006-01-05 14:30:00,19.77,19.77,19.75,19.77,49200.0,13.3407,13.3407,13.3272,13.3407,49200.0
2006-01-05 14:35:00,19.77,19.77,19.76,19.77,36800.0,13.3407,13.3407,13.3339,13.3407,36800.0
2006-01-05 14:40:00,19.77,19.77,19.75,19.77,87600.0,13.3407,13.3407,13.3272,13.3407,87600.0
2006-01-05 14:45:00,19.77,19.77,19.73,19.75,125600.0,13.3407,13.3407,13.3137,13.3272,125600.0
2006-01-05 14:50:00,19.75,19.75,19.75,19.75,43200.0,13.3272,13.3272,13.3272,13.3272,43200.0
2006-01-05 14:55:00,19.75,19.77,19.75,19.75,37600.0,13.3272,13.3407,13.3272,13.3272,37600.0
2006-01-05 15:00:00,19.75,19.77,19.74,19.76,51200.0,13.3272,13.3407,13.3204,13.3339,51200.0
2006-01-05 15:05:00,19.76,19.78,19.76,19.77,80000.0,13.3339,13.3474,13.3339,13.3407,80000.0
2006-01-05 15:10:00,19.78,19.78,19.76,19.76,88400.0,13.3474,13.3474,13.3339,13.3339,88400.0
2006-01-05 15:15:00,19.76,19.78,19.76,19.78,38400.0,13.3339,13.3474,13.3339,13.3474,38400.0
2006-01-05 15:20:00,19.78,19.78,19.77,19.78,58800.0,13.3474,13.3474,13.3407,13.3474,58800.0
2006-01-05 15:25:00,19.78,19.79,19.78,19.79,48000.0,13.3474,13.3541,13.3474,13.3541,48000.0
2006-01-05 15:30:00,19.79,19.84,19.79,19.83,72800.0,13.3541,13.3879,13.3541,13.3811,72800.0
2006-01-05 15:35:00,19.82,19.83,19.8,19.8,118000.0,13.3744,13.3811,13.3609,13.3609,118000.0
2006-01-05 15:40:00,19.8,19.82,19.79,19.79,118400.0,13.3609,13.3744,13.3541,13.3541,118400.0
2006-01-05 15:45:00,19.8,19.8,19.77,19.77,108800.0,13.3609,13.3609,13.3407,13.3407,108800.0
2006-01-05 15:50:00,19.77,19.78,19.76,19.78,108800.0,13.3407,13.3474,13.3339,13.3474,108800.0
2006-01-05 15:55:00,19.78,19.79,19.77,19.78,120000.0,13.3474,13.3541,13.3407,13.3474,120000.0
2006-01-06 09:30:00,19.79,19.82,19.68,19.76,297200.0,13.3541,13.3744,13.2799,13.3339,297200.0
2006-01-06 09:35:00,19.76,19.76,19.6,19.6,308800.0,13.3339,13.3339,13.2259,13.2259,308800.0
2006-01-06 09:40:00,19.61,19.61,19.52,19.52,280800.0,13.2327,13.2327,13.172,13.172,280800.0
2006-01-06 09:45:00,19.51,19.54,19.46,19.5,405200.0,13.1652,13.1854,13.1315,13.1585,405200.0
2006-01-06 09:50:00,19.5,19.5,19.44,19.48,321600.0,13.1585,13.1585,13.118,13.145,321600.0
2006-01-06 09:55:00,19.48,19.54,19.48,19.49,176800.0,13.145,13.1854,13.145,13.1517,176800.0
2006-01-06 10:00:00,19.49,19.49,19.45,19.48,138800.0,13.1517,13.1517,13.1247,13.145,138800.0
2006-01-06 10:05:00,19.49,19.49,19.48,19.48,103200.0,13.1517,13.1517,13.145,13.145,103200.0
2006-01-06 10:10:00,19.48,19.5,19.46,19.49,160400.0,13.145,13.1585,13.1315,13.1517,160400.0
2006-01-06 10:15:00,19.49,19.49,19.47,19.48,58800.0,13.1517,13.1517,13.1382,13.145,58800.0
2006-01-06 10:20:00,19.48,19.49,19.41,19.43,128400.0,13.145,13.1517,13.0977,13.1112,128400.0
2006-01-06 10:25:00,19.43,19.47,19.41,19.44,124400.0,13.1112,13.1382,13.0977,13.118,124400.0
2006-01-06 10:30:00,19.43,19.47,19.42,19.43,90400.0,13.1112,13.1382,13.1045,13.1112,90400.0
2006-01-06 10:35:00,19.43,19.46,19.42,19.46,158800.0,13.1112,13.1315,13.1045,13.1315,158800.0
2006-01-06 10:40:00,19.46,19.5,19.46,19.49,117600.0,13.1315,13.1585,13.1315,13.1517,117600.0
2006-01-06 10:45:00,19.49,19.54,19.47,19.51,174000.0,13.1517,13.1854,13.1382,13.1652,174000.0
2006-01-06 10:50:00,19.51,19.52,19.48,19.49,68400.0,13.1652,13.172,13.145,13.1517,68400.0
2006-01-06 10:55:00,19.5,19.5,19.48,19.49,20800.0,13.1585,13.1585,13.145,13.1517,20800.0
2006-01-06 11:00:00,19.49,19.5,19.47,19.48,32000.0,13.1517,13.1585,13.1382,13.145,32000.0
2006-01-06 11:05:00,19.48,19.5,19.48,19.5,34800.0,13.145,13.1585,13.145,13.1585,34800.0
2006-01-06 11:10:00,19.49,19.52,19.46,19.51,80800.0,13.1517,13.172,13.1315,13.1652,80800.0
2006-01-06 11:15:00,19.52,19.6,19.52,19.59,109600.0,13.172,13.2259,13.172,13.2192,109600.0
2006-01-06 11:20:00,19.59,19.61,19.56,19.59,68800.0,13.2192,13.2327,13.1989,13.2192,68800.0
2006-01-06 11:25:00,19.6,19.67,19.59,19.67,104800.0,13.2259,13.2732,13.2192,13.2732,104800.0
2006-01-06 11:30:00,19.66,19.67,19.64,19.67,62800.0,13.2664,13.2732,13.2529,13.2732,62800.0
2006-01-06 11:35:00,19.67,19.68,19.65,19.66,35600.0,13.2732,13.2799,13.2597,13.2664,35600.0
2006-01-06 11:40:00,19.66,19.66,19.63,19.64,25600.0,13.2664,13.2664,13.2462,13.2529,25600.0
2006-01-06 11:45:00,19.64,19.64,19.63,19.64,36000.0,13.2529,13.2529,13.2462,13.2529,36000.0
2006-01-06 11:50:00,19.64,19.65,19.63,19.63,64000.0,13.2529,13.2597,13.2462,13.2462,64000.0
2006-01-06 11:55:00,19.62,19.62,19.6,19.61,24800.0,13.2394,13.2394,13.2259,13.2327,24800.0
2006-01-06 12:00:00,19.61,19.62,19.57,19.58,118000.0,13.2327,13.2394,13.2057,13.2124,118000.0
2006-01-06 12:05:00,19.58,19.58,19.53,19.55,68400.0,13.2124,13.2124,13.1787,13.1922,68400.0
2006-01-06 12:10:00,19.54,19.56,19.54,19.55,38000.0,13.1854,13.1989,13.1854,13.1922,38000.0
2006-01-06 12:15:00,19.54,19.55,19.52,19.53,42800.0,13.1854,13.1922,13.172,13.1787,42800.0
2006-01-06 12:20:00,19.54,19.56,19.53,19.55,26000.0,13.1854,13.1989,13.1787,13.1922,26000.0
2006-01-06 12:25:00,19.56,19.56,19.5,19.55,83200.0,13.1989,13.1989,13.1585,13.1922,83200.0
2006-01-06 12:30:00,19.55,19.6,19.55,19.58,80400.0,13.1922,13.2259,13.1922,13.2124,80400.0
2006-01-06 12:35:00,19.59,19.6,19.57,19.58,55200.0,13.2192,13.2259,13.2057,13.2124,55200.0
2006-01-06 12:40:00,19.58,19.59,19.58,19.59,64000.0,13.2124,13.2192,13.2124,13.2192,64000.0
2006-01-06 12:45:00,19.59,19.6,19.59,19.59,26800.0,13.2192,13.2259,13.2192,13.2192,26800.0
2006-01-06 12:50:00,19.59,19.59,19.51,19.54,80000.0,13.2192,13.2192,13.1652,13.1854,80000.0
2006-01-06 12:55:00,19.54,19.55,19.53,19.53,69600.0,13.1854,13.1922,13.1787,13.1787,69600.0
2006-01-06 13:00:00,19.52,19.52,19.51,19.51,35600.0,13.172,13.172,13.1652,13.1652,35600.0
2006-01-06 13:05:00,19.51,19.55,19.51,19.54,54400.0,13.1652,13.1922,13.1652,13.1854,54400.0
2006-01-06 13:10:00,19.53,19.53,19.51,19.53,32000.0,13.1787,13.1787,13.1652,13.1787,32000.0
2006-01-06 13:15:00,19.53,19.55,19.53,19.53,37200.0,13.1787,13.1922,13.1787,13.1787,37200.0
2006-01-06 13:20:00,19.53,19.56,19.53,19.55,38400.0,13.1787,13.1989,13.1787,13.1922,38400.0
2006-01-06 13:25:00,19.55,19.57,19.55,19.56,63600.0,13.1922,13.2057,13.1922,13.1989,63600.0
2006-01-06 13:30:00,19.56,19.57,19.55,19.55,49200.0,13.1989,13.2057,13.1922,13.1922,49200.0
2006-01-06 13:35:00,19.55,19.55,19.54,19.55,43600.0,13.1922,13.1922,13.1854,13.1922,43600.0
2006-01-06 13:40:00,19.56,19.56,19.56,19.56,38800.0,13.1989,13.1989,13.1989,13.1989,38800.0
2006-01-06 13:45:00,19.56,19.58,19.56,19.58,58800.0,13.1989,13.2124,13.1989,13.2124,58800.0
2006-01-06 13:50:00,19.58,19.59,19.57,19.59,106400.0,13.2124,13.2192,13.2057,13.2192,106400.0
2006-01-06 13:55:00,19.59,19.62,19.59,19.61,202400.0,13.2192,13.2394,13.2192,13.2327,202400.0
2006-01-06 14:00:00,19.6,19.67,19.6,19.64,76400.0,13.2259,13.2732,13.2259,13.2529,76400.0
2006-01-06 14:05:00,19.65,19.67,19.65,19.66,21600.0,13.2597,13.2732,13.2597,13.2664,21600.0
2006-01-06 14:10:00,19.66,19.66,19.61,19.65,64800.0,13.2664,13.2664,13.2327,13.2597,64800.0
2006-01-06 14:15:00,19.65,19.7,19.65,19.7,92800.0,13.2597,13.2934,13.2597,13.2934,92800.0
2006-01-06 14:20:00,19.7,19.71,19.69,19.71,28400.0,13.2934,13.3002,13.2867,13.3002,28400.0
2006-01-06 14:25:00,19.71,19.71,19.7,19.71,36000.0,13.3002,13.3002,13.2934,13.3002,36000.0
2006-01-06 14:30:00,19.7,19.7,19.68,19.68,57200.0,13.2934,13.2934,13.2799,13.2799,57200.0
2006-01-06 14:35:00,19.68,19.68,19.66,19.67,46400.0,13.2799,13.2799,13.2664,13.2732,46400.0
2006-01-06 14:40:00,19.66,19.67,19.65,19.66,40400.0,13.2664,13.2732,13.2597,13.2664,40400.0
2006-01-06 14:45:00,19.66,19.68,19.66,19.68,27600.0,13.2664,13.2799,13.2664,13.2799,27600.0
2006-01-06 14:50:00,19.68,19.68,19.66,19.67,45200.0,13.2799,13.2799,13.2664,13.2732,45200.0
2006-01-06 14:55:00,19.67,19.68,19.66,19.68,100400.0,13.2732,13.2799,13.2664,13.2799,100400.0
2006-01-06 15:00:00,19.68,19.71,19.68,19.7,65200.0,13.2799,13.3002,13.2799,13.2934,65200.0
2006-01-06 15:05:00,19.7,19.72,19.7,19.71,19600.0,13.2934,13.3069,13.2934,13.3002,19600.0
2006-01-06 15:10:00,19.69,19.72,19.69,19.69,19200.0,13.2867,13.3069,13.2867,13.2867,19200.0
2006-01-06 15:15:00,19.69,19.7,19.68,19.69,35600.0,13.2867,13.2934,13.2799,13.2867,35600.0
2006-01-06 15:20:00,19.7,19.7,19.67,19.68,43200.0,13.2934,13.2934,13.2732,13.2799,43200.0
2006-01-06 15:25:00,19.68,19.69,19.67,19.68,53600.0,13.2799,13.2867,13.2732,13.2799,53600.0
2006-01-06 15:30:00,19.68,19.69,19.68,19.69,37600.0,13.2799,13.2867,13.2799,13.2867,37600.0
2006-01-06 15:35:00,19.7,19.7,19.67,19.68,60400.0,13.2934,13.2934,13.2732,13.2799,60400.0
2006-01-06 15:40:00,19.68,19.68,19.66,19.67,58400.0,13.2799,13.2799,13.2664,13.2732,58400.0
2006-01-06 15:45:00,19.67,19.68,19.67,19.67,57600.0,13.2732,13.2799,13.2732,13.2732,57600.0
2006-01-06 15:50:00,19.67,19.67,19.63,19.64,94400.0,13.2732,13.2732,13.2462,13.2529,94400.0
2006-01-06 15:55:00,19.64,19.65,19.62,19.65,120800.0,13.2529,13.2597,13.2394,13.2597,120800.0
2006-01-09 09:30:00,19.73,19.78,19.72,19.77,120400.0,13.3137,13.3474,13.3069,13.3407,120400.0
2006-01-09 09:35:00,19.77,19.78,19.71,19.77,135600.0,13.3407,13.3474,13.3002,13.3407,135600.0
2006-01-09 09:40:00,19.77,19.82,19.75,19.79,204800.0,13.3407,13.3744,13.3272,13.3541,204800.0
2006-01-09 09:45:00,19.79,19.81,19.77,19.77,225200.0,13.3541,13.3676,13.3407,13.3407,225200.0
2006-01-09 09:50:00,19.77,19.82,19.77,19.8,73200.0,13.3407,13.3744,13.3407,13.3609,73200.0
2006-01-09 09:55:00,19.78,19.81,19.78,19.81,44400.0,13.3474,13.3676,13.3474,13.3676,44400.0
2006-01-09 10:00:00,19.81,19.81,19.79,19.8,53200.0,13.3676,13.3676,13.3541,13.3609,53200.0
2006-01-09 10:05:00,19.8,19.8,19.79,19.8,66800.0,13.3609,13.3609,13.3541,13.3609,66800.0
2006-01-09 10:10:00,19.8,19.81,19.8,19.81,194400.0,13.3609,13.3676,13.3609,13.3676,194400.0
2006-01-09 10:15:00,19.81,19.81,19.8,19.81,86800.0,13.3676,13.3676,13.3609,13.3676,86800.0
2006-01-09 10:20:00,19.81,19.81,19.8,19.81,131200.0,13.3676,13.3676,13.3609,13.3676,131200.0
2006-01-09 10:25:00,19.81,19.86,19.81,19.84,109600.0,13.3676,13.4014,13.3676,13.3879,109600.0
2006-01-09 10:30:00,19.84,19.89,19.83,19.87,163200.0,13.3879,13.4216,13.3811,13.4081,163200.0
2006-01-09 10:35:00,19.87,19.87,19.84,19.85,90800.0,13.4081,13.4081,13.3879,13.3946,90800.0
2006-01-09 10:40:00,19.85,19.86,19.84,19.84,129200.0,13.3946,13.4014,13.3879,13.3879,129200.0
2006-01-09 10:45:00,19.85,19.87,19.84,19.87,74400.0,13.3946,13.4081,13.3879,13.4081,74400.0
2006-01-09 10:50:00,19.87,19.89,19.87,19.89,40800.0,13.4081,13.4216,13.4081,13.4216,40800.0
2006-01-09 10:55:00,19.89,19.89,19.88,19.88,22000.0,13.4216,13.4216,13.4149,13.4149,22000.0
2006-01-09 11:00:00,19.88,19.88,19.86,19.86,33200.0,13.4149,13.4149,13.4014,13.4014,33200.0
2006-01-09 11:05:00,19.86,19.86,19.86,19.86,24800.0,13.4014,13.4014,13.4014,13.4014,24800.0
2006-01-09 11:10:00,19.86,19.86,19.84,19.85,38800.0,13.4014,13.4014,13.3879,13.3946,38800.0
2006-01-09 11:15:00,19.85,19.85,19.84,19.85,49600.0,13.3946,13.3946,13.3879,13.3946,49600.0
2006-01-09 11:20:00,19.85,19.86,19.85,19.85,58400.0,13.3946,13.4014,13.3946,13.3946,58400.0
2006-01-09 11:25:00,19.85,19.86,19.85,19.85,50800.0,13.3946,13.4014,13.3946,13.3946,50800.0
2006-01-09 11:30:00,19.85,19.85,19.84,19.85,28400.0,13.3946,13.3946,13.3879,13.3946,28400.0
2006-01-09 11:35:00,19.85,19.88,19.85,19.88,38400.0,13.3946,13.4149,13.3946,13.4149,38400.0
2006-01-09 11:40:00,19.88,19.89,19.86,19.89,34000.0,13.4149,13.4216,13.4014,13.4216,34000.0
2006-01-09 11:45:00,19.88,19.89,19.88,19.88,60800.0,13.4149,13.4216,13.4149,13.4149,60800.0
2006-01-09 11:50:00,19.88,19.88,19.86,19.88,23200.0,13.4149,13.4149,13.4014,13.4149,23200.0
2006-01-09 11:55:00,19.88,19.88,19.87,19.88,48400.0,13.4149,13.4149,13.4081,13.4149,48400.0
2006-01-09 12:00:00,19.88,19.88,19.87,19.88,37600.0,13.4149,13.4149,13.4081,13.4149,37600.0
2006-01-09 12:05:00,19.88,19.88,19.88,19.88,30400.0,13.4149,13.4149,13.4149,13.4149,30400.0
2006-01-09 12:10:00,19.89,19.89,19.88,19.88,49600.0,13.4216,13.4216,13.4149,13.4149,49600.0
2006-01-09 12:15:00,19.89,19.89,19.88,19.88,25600.0,13.4216,13.4216,13.4149,13.4149,25600.0
2006-01-09 12:20:00,19.88,19.89,19.88,19.88,24400.0,13.4149,13.4216,13.4149,13.4149,24400.0
2006-01-09 12:25:00,19.87,19.89,19.87,19.88,20400.0,13.4081,13.4216,13.4081,13.4149,20400.0
2006-01-09 12:30:00,19.88,19.88,19.87,19.88,39200.0,13.4149,13.4149,13.4081,13.4149,39200.0
2006-01-09 12:35:00,19.87,19.88,19.87,19.88,7200.0,13.4081,13.4149,13.4081,13.4149,7200.0
2006-01-09 12:40:00,19.88,19.89,19.87,19.89,26000.0,13.4149,13.4216,13.4081,13.4216,26000.0
2006-01-09 12:45:00,19.88,19.89,19.88,19.88,20000.0,13.4149,13.4216,13.4149,13.4149,20000.0
2006-01-09 12:50:00,19.88,19.88,19.87,19.87,8800.0,13.4149,13.4149,13.4081,13.4081,8800.0
2006-01-09 12:55:00,19.87,19.89,19.86,19.89,9600.0,13.4081,13.4216,13.4014,13.4216,9600.0
2006-01-09 13:00:00,19.89,19.89,19.86,19.86,25200.0,13.4216,13.4216,13.4014,13.4014,25200.0
2006-01-09 13:05:00,19.87,19.88,19.86,19.87,32000.0,13.4081,13.4149,13.4014,13.4081,32000.0
2006-01-09 13:10:00,19.88,19.9,19.88,19.89,36000.0,13.4149,13.4284,13.4149,13.4216,36000.0
2006-01-09 13:15:00,19.88,19.89,19.88,19.88,33600.0,13.4149,13.4216,13.4149,13.4149,33600.0
2006-01-09 13:20:00,19.88,19.9,19.88,19.89,6400.0,13.4149,13.4284,13.4149,13.4216,6400.0
2006-01-09 13:25:00,19.89,19.89,19.89,19.89,32400.0,13.4216,13.4216,13.4216,13.4216,32400.0
2006-01-09 13:30:00,19.89,19.89,19.88,19.88,41600.0,13.4216,13.4216,13.4149,13.4149,41600.0
2006-01-09 13:35:00,19.88,19.92,19.88,19.92,46400.0,13.4149,13.4419,13.4149,13.4419,46400.0
2006-01-09 13:40:00,19.92,19.94,19.9,19.91,41600.0,13.4419,13.4554,13.4284,13.4351,41600.0
2006-01-09 13:45:00,19.9,19.93,19.9,19.9,62400.0,13.4284,13.4486,13.4284,13.4284,62400.0
2006-01-09 13:50:00,19.9,19.91,19.9,19.9,38400.0,13.4284,13.4351,13.4284,13.4284,38400.0
2006-01-09 13:55:00,19.9,19.9,19.9,19.9,20800.0,13.4284,13.4284,13.4284,13.4284,20800.0
2006-01-09 14:00:00,19.9,19.91,19.89,19.91,28000.0,13.4284,13.4351,13.4216,13.4351,28000.0
2006-01-09 14:05:00,19.91,19.91,19.9,19.91,28000.0,13.4351,13.4351,13.4284,13.4351,28000.0
2006-01-09 14:10:00,19.91,19.92,19.9,19.92,37200.0,13.4351,13.4419,13.4284,13.4419,37200.0
2006-01-09 14:15:00,19.92,19.92,19.9,19.91,54400.0,13.4419,13.4419,13.4284,13.4351,54400.0
2006-01-09 14:20:00,19.91,19.91,19.9,19.9,20000.0,13.4351,13.4351,13.4284,13.4284,20000.0
2006-01-09 14:25:00,19.91,19.92,19.9,19.9,33600.0,13.4351,13.4419,13.4284,13.4284,33600.0
2006-01-09 14:30:00,19.9,19.92,19.89,19.92,36000.0,13.4284,13.4419,13.4216,13.4419,36000.0
2006-01-09 14:35:00,19.91,19.93,19.89,19.9,36400.0,13.4351,13.4486,13.4216,13.4284,36400.0
2006-01-09 14:40:00,19.91,19.91,19.89,19.9,21200.0,13.4351,13.4351,13.4216,13.4284,21200.0
2006-01-09 14:45:00,19.9,19.9,19.88,19.88,23600.0,13.4284,13.4284,13.4149,13.4149,23600.0
2006-01-09 14:50:00,19.88,19.91,19.88,19.9,22400.0,13.4149,13.4351,13.4149,13.4284,22400.0
2006-01-09 14:55:00,19.9,19.9,19.89,19.89,21600.0,13.4284,13.4284,13.4216,13.4216,21600.0
2006-01-09 15:00:00,19.9,19.9,19.88,19.9,12800.0,13.4284,13.4284,13.4149,13.4284,12800.0
2006-01-09 15:05:00,19.9,19.91,19.89,19.91,42800.0,13.4284,13.4351,13.4216,13.4351,42800.0
2006-01-09 15:10:00,19.9,19.92,19.9,19.9,66400.0,13.4284,13.4419,13.4284,13.4284,66400.0
2006-01-09 15:15:00,19.9,19.91,19.9,19.9,75600.0,13.4284,13.4351,13.4284,13.4284,75600.0
2006-01-09 15:20:00,19.91,19.91,19.88,19.89,36800.0,13.4351,13.4351,13.4149,13.4216,36800.0
2006-01-09 15:25:00,19.89,19.89,19.88,19.89,21200.0,13.4216,13.4216,13.4149,13.4216,21200.0
2006-01-09 15:30:00,19.89,19.9,19.88,19.89,60400.0,13.4216,13.4284,13.4149,13.4216,60400.0
2006-01-09 15:35:00,19.89,19.91,19.88,19.88,78000.0,13.4216,13.4351,13.4149,13.4149,78000.0
2006-01-09 15:40:00,19.89,19.93,19.89,19.92,117200.0,13.4216,13.4486,13.4216,13.4419,117200.0
2006-01-09 15:45:00,19.92,19.93,19.91,19.92,108400.0,13.4419,13.4486,13.4351,13.4419,108400.0
2006-01-09 15:50:00,19.92,19.93,19.9,19.9,48000.0,13.4419,13.4486,13.4284,13.4284,48000.0
2006-01-09 15:55:00,19.9,19.92,19.88,19.92,97600.0,13.4284,13.4419,13.4149,13.4419,97600.0
2006-01-10 09:30:00,19.89,19.89,19.85,19.88,75600.0,13.4216,13.4216,13.3946,13.4149,75600.0
2006-01-10 09:35:00,19.88,19.92,19.83,19.85,74000.0,13.4149,13.4419,13.3811,13.3946,74000.0
2006-01-10 09:40:00,19.84,19.88,19.82,19.85,64000.0,13.3879,13.4149,13.3744,13.3946,64000.0
2006-01-10 09:45:00,19.86,19.86,19.82,19.82,20000.0,13.4014,13.4014,13.3744,13.3744,20000.0
2006-01-10 09:50:00,19.8,19.81,19.77,19.77,27600.0,13.3609,13.3676,13.3407,13.3407,27600.0
2006-01-10 09:55:00,19.76,19.85,19.76,19.85,79600.0,13.3339,13.3946,13.3339,13.3946,79600.0
2006-01-10 10:00:00,19.85,19.88,19.84,19.87,74000.0,13.3946,13.4149,13.3879,13.4081,74000.0
2006-01-10 10:05:00,19.87,19.87,19.83,19.87,26000.0,13.4081,13.4081,13.3811,13.4081,26000.0
2006-01-10 10:10:00,19.87,19.87,19.85,19.86,17200.0,13.4081,13.4081,13.3946,13.4014,17200.0
2006-01-10 10:15:00,19.86,19.9,19.86,19.87,58400.0,13.4014,13.4284,13.4014,13.4081,58400.0
2006-01-10 10:20:00,19.87,19.9,19.86,19.9,45600.0,13.4081,13.4284,13.4014,13.4284,45600.0
2006-01-10 10:25:00,19.9,19.93,19.9,19.91,73600.0,13.4284,13.4486,13.4284,13.4351,73600.0
2006-01-10 10:30:00,19.91,19.93,19.91,19.92,18400.0,13.4351,13.4486,13.4351,13.4419,18400.0
2006-01-10 10:35:00,19.92,19.94,19.92,19.93,60400.0,13.4419,13.4554,13.4419,13.4486,60400.0
2006-01-10 10:40:00,19.93,19.93,19.9,19.9,31200.0,13.4486,13.4486,13.4284,13.4284,31200.0
2006-01-10 10:45:00,19.89,19.9,19.88,19.9,34400.0,13.4216,13.4284,13.4149,13.4284,34400.0
2006-01-10 10:50:00,19.9,19.9,19.89,19.89,62400.0,13.4284,13.4284,13.4216,13.4216,62400.0
2006-01-10 10:55:00,19.89,19.89,19.86,19.86,71200.0,13.4216,13.4216,13.4014,13.4014,71200.0
2006-01-10 11:00:00,19.86,19.86,19.83,19.85,37600.0,13.4014,13.4014,13.3811,13.3946,37600.0
2006-01-10 11:05:00,19.86,19.86,19.84,19.85,21600.0,13.4014,13.4014,13.3879,13.3946,21600.0
2006-01-10 11:10:00,19.85,19.85,19.84,19.85,15600.0,13.3946,13.3946,13.3879,13.3946,15600.0
2006-01-10 11:15:00,19.85,19.88,19.85,19.88,22800.0,13.3946,13.4149,13.3946,13.4149,22800.0
2006-01-10 11:20:00,19.87,19.88,19.86,19.86,39600.0,13.4081,13.4149,13.4014,13.4014,39600.0
2006-01-10 11:25:00,19.86,19.87,19.86,19.86,19200.0,13.4014,13.4081,13.4014,13.4014,19200.0
2006-01-10 11:30:00,19.86,19.86,19.83,19.84,32800.0,13.4014,13.4014,13.3811,13.3879,32800.0
2006-01-10 11:35:00,19.84,19.86,19.84,19.86,8400.0,13.3879,13.4014,13.3879,13.4014,8400.0
2006-01-10 11:40:00,19.86,19.89,19.86,19.87,36800.0,13.4014,13.4216,13.4014,13.4081,36800.0
2006-01-10 11:45:00,19.87,19.89,19.87,19.89,26400.0,13.4081,13.4216,13.4081,13.4216,26400.0
2006-01-10 11:50:00,19.89,19.89,19.89,19.89,44800.0,13.4216,13.4216,13.4216,13.4216,44800.0
2006-01-10 11:55:00,19.89,19.91,19.89,19.91,64000.0,13.4216,13.4351,13.4216,13.4351,64000.0
2006-01-10 12:00:00,19.91,19.93,19.9,19.91,78400.0,13.4351,13.4486,13.4284,13.4351,78400.0
2006-01-10 12:05:00,19.91,19.91,19.89,19.89,46400.0,13.4351,13.4351,13.4216,13.4216,46400.0
2006-01-10 12:10:00,19.89,19.9,19.89,19.9,72000.0,13.4216,13.4284,13.4216,13.4284,72000.0
2006-01-10 12:15:00,19.9,19.9,19.89,19.89,12000.0,13.4284,13.4284,13.4216,13.4216,12000.0
2006-01-10 12:20:00,19.89,19.91,19.89,19.91,34000.0,13.4216,13.4351,13.4216,13.4351,34000.0
2006-01-10 12:25:00,19.92,19.92,19.9,19.91,382800.0,13.4419,13.4419,13.4284,13.4351,382800.0
2006-01-10 12:30:00,19.92,19.92,19.9,19.91,236000.0,13.4419,13.4419,13.4284,13.4351,236000.0
2006-01-10 12:35:00,19.92,19.95,19.92,19.95,147600.0,13.4419,13.4621,13.4419,13.4621,147600.0
2006-01-10 12:40:00,19.94,19.94,19.91,19.91,18000.0,13.4554,13.4554,13.4351,13.4351,18000.0
2006-01-10 12:45:00,19.92,19.92,19.91,19.92,20000.0,13.4419,13.4419,13.4351,13.4419,20000.0
2006-01-10 12:50:00,19.92,19.93,19.91,19.92,26000.0,13.4419,13.4486,13.4351,13.4419,26000.0
2006-01-10 12:55:00,19.92,19.93,19.92,19.93,17200.0,13.4419,13.4486,13.4419,13.4486,17200.0
2006-01-10 13:00:00,19.93,19.93,19.93,19.93,16800.0,13.4486,13.4486,13.4486,13.4486,16800.0
2006-01-10 13:05:00,19.93,19.95,19.93,19.93,23600.0,13.4486,13.4621,13.4486,13.4486,23600.0
2006-01-10 13:10:00,19.94,19.97,19.94,19.95,46800.0,13.4554,13.4756,13.4554,13.4621,46800.0
2006-01-10 13:15:00,19.94,19.95,19.94,19.94,27200.0,13.4554,13.4621,13.4554,13.4554,27200.0
2006-01-10 13:20:00,19.94,19.96,19.93,19.95,68400.0,13.4554,13.4689,13.4486,13.4621,68400.0
2006-01-10 13:25:00,19.95,19.96,19.95,19.95,59200.0,13.4621,13.4689,13.4621,13.4621,59200.0
2006-01-10 13:30:00,19.95,19.96,19.92,19.93,15600.0,13.4621,13.4689,13.4419,13.4486,15600.0
2006-01-10 13:35:00,19.93,19.93,19.92,19.92,18400.0,13.4486,13.4486,13.4419,13.4419,18400.0
2006-01-10 13:40:00,19.92,19.92,19.92,19.92,36000.0,13.4419,13.4419,13.4419,13.4419,36000.0
2006-01-10 13:45:00,19.92,19.92,19.9,19.9,70800.0,13.4419,13.4419,13.4284,13.4284,70800.0
2006-01-10 13:50:00,19.9,19.9,19.89,19.9,26800.0,13.4284,13.4284,13.4216,13.4284,26800.0
2006-01-10 13:55:00,19.89,19.89,19.86,19.88,77600.0,13.4216,13.4216,13.4014,13.4149,77600.0
2006-01-10 14:00:00,19.9,19.9,19.87,19.9,46400.0,13.4284,13.4284,13.4081,13.4284,46400.0
2006-01-10 14:05:00,19.9,19.9,19.88,19.89,29600.0,13.4284,13.4284,13.4149,13.4216,29600.0
2006-01-10 14:10:00,19.89,19.9,19.88,19.9,28400.0,13.4216,13.4284,13.4149,13.4284,28400.0
2006-01-10 14:15:00,19.89,19.9,19.88,19.88,38400.0,13.4216,13.4284,13.4149,13.4149,38400.0
2006-01-10 14:20:00,19.88,19.89,19.88,19.89,47200.0,13.4149,13.4216,13.4149,13.4216,47200.0
2006-01-10 14:25:00,19.89,19.89,19.86,19.87,31200.0,13.4216,13.4216,13.4014,13.4081,31200.0
2006-01-10 14:30:00,19.87,19.87,19.86,19.87,16800.0,13.4081,13.4081,13.4014,13.4081,16800.0
2006-01-10 14:35:00,19.87,19.87,19.85,19.86,26400.0,13.4081,13.4081,13.3946,13.4014,26400.0
2006-01-10 14:40:00,19.86,19.86,19.85,19.86,23200.0,13.4014,13.4014,13.3946,13.4014,23200.0
2006-01-10 14:45:00,19.86,19.87,19.85,19.87,38000.0,13.4014,13.4081,13.3946,13.4081,38000.0
2006-01-10 14:50:00,19.86,19.87,19.85,19.86,30400.0,13.4014,13.4081,13.3946,13.4014,30400.0
2006-01-10 14:55:00,19.86,19.87,19.86,19.86,69200.0,13.4014,13.4081,13.4014,13.4014,69200.0
2006-01-10 15:00:00,19.86,19.88,19.86,19.88,100000.0,13.4014,13.4149,13.4014,13.4149,100000.0
2006-01-10 15:05:00,19.88,19.88,19.86,19.87,36000.0,13.4149,13.4149,13.4014,13.4081,36000.0
2006-01-10 15:10:00,19.86,19.88,19.86,19.88,90000.0,13.4014,13.4149,13.4014,13.4149,90000.0
2006-01-10 15:15:00,19.88,19.89,19.87,19.89,86000.0,13.4149,13.4216,13.4081,13.4216,86000.0
2006-01-10 15:20:00,19.89,19.9,19.88,19.89,116000.0,13.4216,13.4284,13.4149,13.4216,116000.0
2006-01-10 15:25:00,19.89,19.89,19.89,19.89,65600.0,13.4216,13.4216,13.4216,13.4216,65600.0
2006-01-10 15:30:00,19.89,19.9,19.86,19.86,34400.0,13.4216,13.4284,13.4014,13.4014,34400.0
2006-01-10 15:35:00,19.87,19.87,19.86,19.87,43200.0,13.4081,13.4081,13.4014,13.4081,43200.0
2006-01-10 15:40:00,19.86,19.88,19.86,19.87,36000.0,13.4014,13.4149,13.4014,13.4081,36000.0
2006-01-10 15:45:00,19.87,19.88,19.87,19.87,120400.0,13.4081,13.4149,13.4081,13.4081,120400.0
2006-01-10 15:50:00,19.87,19.88,19.87,19.88,109600.0,13.4081,13.4149,13.4081,13.4149,109600.0
2006-01-10 15:55:00,19.87,19.88,19.87,19.88,96800.0,13.4081,13.4149,13.4081,13.4149,96800.0
2006-01-11 09:30:00,19.94,19.94,19.88,19.88,64400.0,13.4554,13.4554,13.4149,13.4149,64400.0
2006-01-11 09:35:00,19.86,19.94,19.86,19.88,30800.0,13.4014,13.4554,13.4014,13.4149,30800.0
2006-01-11 09:40:00,19.88,19.89,19.85,19.89,56800.0,13.4149,13.4216,13.3946,13.4216,56800.0
2006-01-11 09:45:00,19.89,19.89,19.82,19.83,45200.0,13.4216,13.4216,13.3744,13.3811,45200.0
2006-01-11 09:50:00,19.83,19.85,19.83,19.85,36000.0,13.3811,13.3946,13.3811,13.3946,36000.0
2006-01-11 09:55:00,19.85,19.85,19.83,19.83,24000.0,13.3946,13.3946,13.3811,13.3811,24000.0
2006-01-11 10:00:00,19.84,19.86,19.83,19.84,41600.0,13.3879,13.4014,13.3811,13.3879,41600.0
2006-01-11 10:05:00,19.85,19.91,19.85,19.9,27600.0,13.3946,13.4351,13.3946,13.4284,27600.0
2006-01-11 10:10:00,19.91,19.92,19.89,19.9,24800.0,13.4351,13.4419,13.4216,13.4284,24800.0
2006-01-11 10:15:00,19.9,19.92,19.89,19.9,35200.0,13.4284,13.4419,13.4216,13.4284,35200.0
2006-01-11 10:20:00,19.9,19.94,19.9,19.92,18000.0,13.4284,13.4554,13.4284,13.4419,18000.0
2006-01-11 10:25:00,19.92,19.92,19.9,19.92,15200.0,13.4419,13.4419,13.4284,13.4419,15200.0
2006-01-11 10:30:00,19.91,19.93,19.9,19.91,24800.0,13.4351,13.4486,13.4284,13.4351,24800.0
2006-01-11 10:35:00,19.91,19.92,19.9,19.9,18000.0,13.4351,13.4419,13.4284,13.4284,18000.0
2006-01-11 10:40:00,19.9,19.92,19.9,19.92,10000.0,13.4284,13.4419,13.4284,13.4419,10000.0
2006-01-11 10:45:00,19.92,19.93,19.92,19.93,18800.0,13.4419,13.4486,13.4419,13.4486,18800.0
2006-01-11 10:50:00,19.92,19.92,19.88,19.89,60800.0,13.4419,13.4419,13.4149,13.4216,60800.0
2006-01-11 10:55:00,19.89,19.9,19.89,19.89,35600.0,13.4216,13.4284,13.4216,13.4216,35600.0
2006-01-11 11:00:00,19.89,19.9,19.88,19.89,16400.0,13.4216,13.4284,13.4149,13.4216,16400.0
2006-01-11 11:05:00,19.9,19.91,19.9,19.91,18400.0,13.4284,13.4351,13.4284,13.4351,18400.0
2006-01-11 11:10:00,19.91,19.91,19.88,19.88,24400.0,13.4351,13.4351,13.4149,13.4149,24400.0
2006-01-11 11:15:00,19.88,19.89,19.88,19.88,37600.0,13.4149,13.4216,13.4149,13.4149,37600.0
2006-01-11 11:20:00,19.88,19.88,19.84,19.85,95200.0,13.4149,13.4149,13.3879,13.3946,95200.0
2006-01-11 11:25:00,19.85,19.86,19.83,19.84,38000.0,13.3946,13.4014,13.3811,13.3879,38000.0
2006-01-11 11:30:00,19.84,19.84,19.83,19.83,26000.0,13.3879,13.3879,13.3811,13.3811,26000.0
2006-01-11 11:35:00,19.83,19.86,19.83,19.86,45600.0,13.3811,13.4014,13.3811,13.4014,45600.0
2006-01-11 11:40:00,19.86,19.88,19.86,19.87,22000.0,13.4014,13.4149,13.4014,13.4081,22000.0
2006-01-11 11:45:00,19.87,19.87,19.84,19.85,12800.0,13.4081,13.4081,13.3879,13.3946,12800.0
2006-01-11 11:50:00,19.85,19.85,19.84,19.84,32000.0,13.3946,13.3946,13.3879,13.3879,32000.0
2006-01-11 11:55:00,19.84,19.89,19.84,19.87,38000.0,13.3879,13.4216,13.3879,13.4081,38000.0
2006-01-11 12:00:00,19.87,19.88,19.86,19.88,16000.0,13.4081,13.4149,13.4014,13.4149,16000.0
2006-01-11 12:05:00,19.88,19.89,19.86,19.87,22000.0,13.4149,13.4216,13.4014,13.4081,22000.0
2006-01-11 12:10:00,19.87,19.88,19.86,19.86,15600.0,13.4081,13.4149,13.4014,13.4014,15600.0
2006-01-11 12:15:00,19.86,19.86,19.84,19.85,37600.0,13.4014,13.4014,13.3879,13.3946,37600.0
2006-01-11 12:20:00,19.85,19.87,19.85,19.87,8400.0,13.3946,13.4081,13.3946,13.4081,8400.0
2006-01-11 12:25:00,19.87,19.9,19.87,19.88,30400.0,13.4081,13.4284,13.4081,13.4149,30400.0
2006-01-11 12:30:00,19.88,19.89,19.87,19.87,19600.0,13.4149,13.4216,13.4081,13.4081,19600.0
2006-01-11 12:35:00,19.88,19.88,19.88,19.88,6800.0,13.4149,13.4149,13.4149,13.4149,6800.0
2006-01-11 12:40:00,19.88,19.88,19.87,19.87,10400.0,13.4149,13.4149,13.4081,13.4081,10400.0
2006-01-11 12:45:00,19.87,19.9,19.87,19.9,10800.0,13.4081,13.4284,13.4081,13.4284,10800.0
2006-01-11 12:50:00,19.9,19.93,19.9,19.93,33200.0,13.4284,13.4486,13.4284,13.4486,33200.0
2006-01-11 12:55:00,19.93,19.93,19.9,19.91,8000.0,13.4486,13.4486,13.4284,13.4351,8000.0
2006-01-11 13:00:00,19.91,19.92,19.9,19.9,18400.0,13.4351,13.4419,13.4284,13.4284,18400.0
2006-01-11 13:05:00,19.91,19.91,19.89,19.89,28800.0,13.4351,13.4351,13.4216,13.4216,28800.0
2006-01-11 13:10:00,19.89,19.89,19.88,19.88,28800.0,13.4216,13.4216,13.4149,13.4149,28800.0
2006-01-11 13:15:00,19.88,19.89,19.87,19.89,40000.0,13.4149,13.4216,13.4081,13.4216,40000.0
2006-01-11 13:20:00,19.89,19.89,19.86,19.86,28400.0,13.4216,13.4216,13.4014,13.4014,28400.0
2006-01-11 13:25:00,19.86,19.87,19.86,19.86,7200.0,13.4014,13.4081,13.4014,13.4014,7200.0
2006-01-11 13:30:00,19.86,19.86,19.84,19.84,8400.0,13.4014,13.4014,13.3879,13.3879,8400.0
2006-01-11 13:35:00,19.86,19.87,19.85,19.87,7600.0,13.4014,13.4081,13.3946,13.4081,7600.0
2006-01-11 13:40:00,19.87,19.88,19.87,19.88,10800.0,13.4081,13.4149,13.4081,13.4149,10800.0
2006-01-11 13:45:00,19.88,19.88,19.86,19.87,6800.0,13.4149,13.4149,13.4014,13.4081,6800.0
2006-01-11 13:50:00,19.87,19.87,19.86,19.86,18000.0,13.4081,13.4081,13.4014,13.4014,18000.0
2006-01-11 13:55:00,19.85,19.86,19.84,19.86,15600.0,13.3946,13.4014,13.3879,13.4014,15600.0
2006-01-11 14:00:00,19.86,19.86,19.84,19.84,25200.0,13.4014,13.4014,13.3879,13.3879,25200.0
2006-01-11 14:05:00,19.85,19.88,19.85,19.88,26800.0,13.3946,13.4149,13.3946,13.4149,26800.0
2006-01-11 14:10:00,19.87,19.88,19.87,19.88,27200.0,13.4081,13.4149,13.4081,13.4149,27200.0
2006-01-11 14:15:00,19.88,19.89,19.87,19.89,14000.0,13.4149,13.4216,13.4081,13.4216,14000.0
2006-01-11 14:20:00,19.89,19.91,19.89,19.91,15200.0,13.4216,13.4351,13.4216,13.4351,15200.0
2006-01-11 14:25:00,19.91,19.91,19.89,19.89,11200.0,13.4351,13.4351,13.4216,13.4216,11200.0
2006-01-11 14:30:00,19.89,19.89,19.87,19.88,34800.0,13.4216,13.4216,13.4081,13.4149,34800.0
2006-01-11 14:35:00,19.88,19.88,19.88,19.88,20400.0,13.4149,13.4149,13.4149,13.4149,20400.0
2006-01-11 14:40:00,19.88,19.88,19.87,19.88,26400.0,13.4149,13.4149,13.4081,13.4149,26400.0
2006-01-11 14:45:00,19.88,19.88,19.87,19.87,22000.0,13.4149,13.4149,13.4081,13.4081,22000.0
2006-01-11 14:50:00,19.87,19.87,19.86,19.87,36000.0,13.4081,13.4081,13.4014,13.4081,36000.0
2006-01-11 14:55:00,19.87,19.89,19.87,19.88,48400.0,13.4081,13.4216,13.4081,13.4149,48400.0
2006-01-11 15:00:00,19.88,19.88,19.87,19.87,30800.0,13.4149,13.4149,13.4081,13.4081,30800.0
2006-01-11 15:05:00,19.87,19.88,19.87,19.87,10400.0,13.4081,13.4149,13.4081,13.4081,10400.0
2006-01-11 15:10:00,19.88,19.88,19.87,19.87,32000.0,13.4149,13.4149,13.4081,13.4081,32000.0
2006-01-11 15:15:00,19.87,19.88,19.87,19.87,14400.0,13.4081,13.4149,13.4081,13.4081,14400.0
2006-01-11 15:20:00,19.88,19.88,19.87,19.88,28800.0,13.4149,13.4149,13.4081,13.4149,28800.0
2006-01-11 15:25:00,19.88,19.89,19.88,19.89,19600.0,13.4149,13.4216,13.4149,13.4216,19600.0
2006-01-11 15:30:00,19.89,19.89,19.88,19.89,17600.0,13.4216,13.4216,13.4149,13.4216,17600.0
2006-01-11 15:35:00,19.88,19.92,19.88,19.91,21200.0,13.4149,13.4419,13.4149,13.4351,21200.0
2006-01-11 15:40:00,19.91,19.93,19.91,19.91,13600.0,13.4351,13.4486,13.4351,13.4351,13600.0
2006-01-11 15:45:00,19.91,19.92,19.91,19.92,15600.0,13.4351,13.4419,13.4351,13.4419,15600.0
2006-01-11 15:50:00,19.92,19.93,19.92,19.93,40800.0,13.4419,13.4486,13.4419,13.4486,40800.0
2006-01-11 15:55:00,19.93,19.95,19.93,19.95,66000.0,13.4486,13.4621,13.4486,13.4621,66000.0
2006-01-12 09:30:00,19.91,19.93,19.89,19.9,82000.0,13.4351,13.4486,13.4216,13.4284,82000.0
2006-01-12 09:35:00,19.91,19.91,19.8,19.85,44400.0,13.4351,13.4351,13.3609,13.3946,44400.0
2006-01-12 09:40:00,19.83,19.84,19.77,19.77,81200.0,13.3811,13.3879,13.3407,13.3407,81200.0
2006-01-12 09:45:00,19.75,19.8,19.75,19.78,40000.0,13.3272,13.3609,13.3272,13.3474,40000.0
2006-01-12 09:50:00,19.78,19.79,19.75,19.79,22800.0,13.3474,13.3541,13.3272,13.3541,22800.0
2006-01-12 09:55:00,19.78,19.78,19.75,19.77,21600.0,13.3474,13.3474,13.3272,13.3407,21600.0
2006-01-12 10:00:00,19.77,19.81,19.77,19.8,29200.0,13.3407,13.3676,13.3407,13.3609,29200.0
2006-01-12 10:05:00,19.79,19.86,19.79,19.86,131600.0,13.3541,13.4014,13.3541,13.4014,131600.0
2006-01-12 10:10:00,19.86,19.88,19.84,19.88,42800.0,13.4014,13.4149,13.3879,13.4149,42800.0
2006-01-12 10:15:00,19.88,19.89,19.85,19.89,40000.0,13.4149,13.4216,13.3946,13.4216,40000.0
2006-01-12 10:20:00,19.88,19.9,19.86,19.89,23200.0,13.4149,13.4284,13.4014,13.4216,23200.0
2006-01-12 10:25:00,19.89,19.91,19.89,19.91,28800.0,13.4216,13.4351,13.4216,13.4351,28800.0
2006-01-12 10:30:00,19.9,19.91,19.88,19.88,25600.0,13.4284,13.4351,13.4149,13.4149,25600.0
2006-01-12 10:35:00,19.88,19.89,19.86,19.88,28000.0,13.4149,13.4216,13.4014,13.4149,28000.0
2006-01-12 10:40:00,19.88,19.9,19.84,19.86,32800.0,13.4149,13.4284,13.3879,13.4014,32800.0
2006-01-12 10:45:00,19.88,19.88,19.86,19.87,10000.0,13.4149,13.4149,13.4014,13.4081,10000.0
2006-01-12 10:50:00,19.87,19.88,19.87,19.88,10000.0,13.4081,13.4149,13.4081,13.4149,10000.0
2006-01-12 10:55:00,19.88,19.89,19.86,19.86,34000.0,13.4149,13.4216,13.4014,13.4014,34000.0
2006-01-12 11:00:00,19.86,19.89,19.85,19.88,20000.0,13.4014,13.4216,13.3946,13.4149,20000.0
2006-01-12 11:05:00,19.88,19.88,19.85,19.85,12800.0,13.4149,13.4149,13.3946,13.3946,12800.0
2006-01-12 11:10:00,19.85,19.89,19.85,19.89,34000.0,13.3946,13.4216,13.3946,13.4216,34000.0
2006-01-12 11:15:00,19.91,19.91,19.88,19.88,29600.0,13.4351,13.4351,13.4149,13.4149,29600.0
2006-01-12 11:20:00,19.89,19.91,19.88,19.91,21200.0,13.4216,13.4351,13.4149,13.4351,21200.0
2006-01-12 11:25:00,19.9,19.9,19.87,19.87,37600.0,13.4284,13.4284,13.4081,13.4081,37600.0
2006-01-12 11:30:00,19.85,19.88,19.85,19.87,19600.0,13.3946,13.4149,13.3946,13.4081,19600.0
2006-01-12 11:35:00,19.86,19.87,19.83,19.83,35200.0,13.4014,13.4081,13.3811,13.3811,35200.0
2006-01-12 11:40:00,19.84,19.86,19.83,19.86,36400.0,13.3879,13.4014,13.3811,13.4014,36400.0
2006-01-12 11:45:00,19.85,19.86,19.85,19.86,14000.0,13.3946,13.4014,13.3946,13.4014,14000.0
2006-01-12 11:50:00,19.87,19.89,19.87,19.89,28400.0,13.4081,13.4216,13.4081,13.4216,28400.0
2006-01-12 11:55:00,19.89,19.89,19.88,19.89,26400.0,13.4216,13.4216,13.4149,13.4216,26400.0
2006-01-12 12:00:00,19.89,19.89,19.88,19.88,21600.0,13.4216,13.4216,13.4149,13.4149,21600.0
2006-01-12 12:05:00,19.88,19.89,19.88,19.89,24000.0,13.4149,13.4216,13.4149,13.4216,24000.0
2006-01-12 12:10:00,19.89,19.89,19.88,19.89,11600.0,13.4216,13.4216,13.4149,13.4216,11600.0
2006-01-12 12:15:00,19.89,19.9,19.88,19.9,22800.0,13.4216,13.4284,13.4149,13.4284,22800.0
2006-01-12 12:20:00,19.9,19.91,19.89,19.9,21200.0,13.4284,13.4351,13.4216,13.4284,21200.0
2006-01-12 12:25:00,19.89,19.89,19.87,19.88,26000.0,13.4216,13.4216,13.4081,13.4149,26000.0
2006-01-12 12:30:00,19.87,19.88,19.87,19.88,16000.0,13.4081,13.4149,13.4081,13.4149,16000.0
2006-01-12 12:35:00,19.87,19.87,19.86,19.86,8000.0,13.4081,13.4081,13.4014,13.4014,8000.0
2006-01-12 12:40:00,19.86,19.88,19.85,19.86,32000.0,13.4014,13.4149,13.3946,13.4014,32000.0
2006-01-12 12:45:00,19.86,19.86,19.84,19.84,23200.0,13.4014,13.4014,13.3879,13.3879,23200.0
2006-01-12 12:50:00,19.84,19.84,19.83,19.83,31200.0,13.3879,13.3879,13.3811,13.3811,31200.0
2006-01-12 12:55:00,19.83,19.84,19.83,19.83,8000.0,13.3811,13.3879,13.3811,13.3811,8000.0
2006-01-12 13:00:00,19.83,19.83,19.81,19.81,54800.0,13.3811,13.3811,13.3676,13.3676,54800.0
2006-01-12 13:05:00,19.81,19.81,19.8,19.8,16000.0,13.3676,13.3676,13.3609,13.3609,16000.0
2006-01-12 13:10:00,19.8,19.81,19.8,19.81,20000.0,13.3609,13.3676,13.3609,13.3676,20000.0
2006-01-12 13:15:00,19.81,19.85,19.81,19.85,20400.0,13.3676,13.3946,13.3676,13.3946,20400.0
2006-01-12 13:20:00,19.85,19.86,19.84,19.85,21200.0,13.3946,13.4014,13.3879,13.3946,21200.0
2006-01-12 13:25:00,19.85,19.86,19.84,19.86,9600.0,13.3946,13.4014,13.3879,13.4014,9600.0
2006-01-12 13:30:00,19.86,19.86,19.84,19.86,27600.0,13.4014,13.4014,13.3879,13.4014,27600.0
2006-01-12 13:35:00,19.86,19.86,19.86,19.86,2400.0,13.4014,13.4014,13.4014,13.4014,2400.0
2006-01-12 13:40:00,19.86,19.86,19.85,19.85,14000.0,13.4014,13.4014,13.3946,13.3946,14000.0
2006-01-12 13:45:00,19.86,19.86,19.85,19.86,20000.0,13.4014,13.4014,13.3946,13.4014,20000.0
2006-01-12 13:50:00,19.86,19.86,19.82,19.82,22400.0,13.4014,13.4014,13.3744,13.3744,22400.0
2006-01-12 13:55:00,19.82,19.83,19.81,19.82,44800.0,13.3744,13.3811,13.3676,13.3744,44800.0
2006-01-12 14:00:00,19.82,19.82,19.78,19.78,24400.0,13.3744,13.3744,13.3474,13.3474,24400.0
2006-01-12 14:05:00,19.78,19.8,19.75,19.78,50000.0,13.3474,13.3609,13.3272,13.3474,50000.0
2006-01-12 14:10:00,19.78,19.78,19.75,19.75,41200.0,13.3474,13.3474,13.3272,13.3272,41200.0
2006-01-12 14:15:00,19.75,19.82,19.75,19.82,42400.0,13.3272,13.3744,13.3272,13.3744,42400.0
2006-01-12 14:20:00,19.82,19.82,19.8,19.82,42800.0,13.3744,13.3744,13.3609,13.3744,42800.0
2006-01-12 14:25:00,19.82,19.82,19.79,19.79,18800.0,13.3744,13.3744,13.3541,13.3541,18800.0
2006-01-12 14:30:00,19.79,19.79,19.78,19.78,39200.0,13.3541,13.3541,13.3474,13.3474,39200.0
2006-01-12 14:35:00,19.78,19.78,19.77,19.77,22800.0,13.3474,13.3474,13.3407,13.3407,22800.0
2006-01-12 14:40:00,19.78,19.78,19.77,19.77,26000.0,13.3474,13.3474,13.3407,13.3407,26000.0
2006-01-12 14:45:00,19.77,19.78,19.77,19.77,68000.0,13.3407,13.3474,13.3407,13.3407,68000.0
2006-01-12 14:50:00,19.76,19.79,19.76,19.79,43600.0,13.3339,13.3541,13.3339,13.3541,43600.0
2006-01-12 14:55:00,19.78,19.79,19.76,19.77,34400.0,13.3474,13.3541,13.3339,13.3407,34400.0
2006-01-12 15:00:00,19.77,19.77,19.76,19.76,28800.0,13.3407,13.3407,13.3339,13.3339,28800.0
2006-01-12 15:05:00,19.76,19.76,19.74,19.74,50000.0,13.3339,13.3339,13.3204,13.3204,50000.0
2006-01-12 15:10:00,19.73,19.75,19.73,19.73,40400.0,13.3137,13.3272,13.3137,13.3137,40400.0
2006-01-12 15:15:00,19.73,19.75,19.72,19.74,57600.0,13.3137,13.3272,13.3069,13.3204,57600.0
2006-01-12 15:20:00,19.74,19.75,19.73,19.74,43200.0,13.3204,13.3272,13.3137,13.3204,43200.0
2006-01-12 15:25:00,19.74,19.76,19.74,19.76,24800.0,13.3204,13.3339,13.3204,13.3339,24800.0
2006-01-12 15:30:00,19.75,19.76,19.73,19.74,24400.0,13.3272,13.3339,13.3137,13.3204,24400.0
2006-01-12 15:35:00,19.73,19.74,19.73,19.74,49600.0,13.3137,13.3204,13.3137,13.3204,49600.0
2006-01-12 15:40:00,19.74,19.75,19.74,19.75,32400.0,13.3204,13.3272,13.3204,13.3272,32400.0
2006-01-12 15:45:00,19.75,19.78,19.75,19.78,26800.0,13.3272,13.3474,13.3272,13.3474,26800.0
2006-01-12 15:50:00,19.78,19.78,19.77,19.77,26000.0,13.3474,13.3474,13.3407,13.3407,26000.0
2006-01-12 15:55:00,19.77,19.8,19.77,19.78,88400.0,13.3407,13.3609,13.3407,13.3474,88400.0
2006-01-13 09:30:00,19.84,19.91,19.84,19.91,94000.0,13.3879,13.4351,13.3879,13.4351,94000.0
2006-01-13 09:35:00,19.91,19.91,19.85,19.91,27200.0,13.4351,13.4351,13.3946,13.4351,27200.0
2006-01-13 09:40:00,19.91,19.93,19.91,19.92,32800.0,13.4351,13.4486,13.4351,13.4419,32800.0
2006-01-13 09:45:00,19.91,19.92,19.87,19.87,106400.0,13.4351,13.4419,13.4081,13.4081,106400.0
2006-01-13 09:50:00,19.87,19.9,19.85,19.89,28800.0,13.4081,13.4284,13.3946,13.4216,28800.0
2006-01-13 09:55:00,19.89,19.9,19.86,19.87,27200.0,13.4216,13.4284,13.4014,13.4081,27200.0
2006-01-13 10:00:00,19.88,19.89,19.82,19.86,74400.0,13.4149,13.4216,13.3744,13.4014,74400.0
2006-01-13 10:05:00,19.86,19.87,19.84,19.85,37200.0,13.4014,13.4081,13.3879,13.3946,37200.0
2006-01-13 10:10:00,19.85,19.85,19.82,19.82,20000.0,13.3946,13.3946,13.3744,13.3744,20000.0
2006-01-13 10:15:00,19.81,19.82,19.81,19.81,20400.0,13.3676,13.3744,13.3676,13.3676,20400.0
2006-01-13 10:20:00,19.8,19.83,19.8,19.8,33200.0,13.3609,13.3811,13.3609,13.3609,33200.0
2006-01-13 10:25:00,19.81,19.81,19.79,19.81,31200.0,13.3676,13.3676,13.3541,13.3676,31200.0
2006-01-13 10:30:00,19.81,19.82,19.8,19.81,34400.0,13.3676,13.3744,13.3609,13.3676,34400.0
2006-01-13 10:35:00,19.8,19.81,19.8,19.81,23200.0,13.3609,13.3676,13.3609,13.3676,23200.0
2006-01-13 10:40:00,19.8,19.81,19.79,19.81,14400.0,13.3609,13.3676,13.3541,13.3676,14400.0
2006-01-13 10:45:00,19.81,19.82,19.81,19.82,19600.0,13.3676,13.3744,13.3676,13.3744,19600.0
2006-01-13 10:50:00,19.82,19.82,19.79,19.8,45600.0,13.3744,13.3744,13.3541,13.3609,45600.0
2006-01-13 10:55:00,19.8,19.83,19.79,19.8,50000.0,13.3609,13.3811,13.3541,13.3609,50000.0
2006-01-13 11:00:00,19.81,19.81,19.8,19.81,30800.0,13.3676,13.3676,13.3609,13.3676,30800.0
2006-01-13 11:05:00,19.81,19.81,19.79,19.8,28000.0,13.3676,13.3676,13.3541,13.3609,28000.0
2006-01-13 11:10:00,19.8,19.81,19.78,19.8,40000.0,13.3609,13.3676,13.3474,13.3609,40000.0
2006-01-13 11:15:00,19.79,19.81,19.78,19.78,42000.0,13.3541,13.3676,13.3474,13.3474,42000.0
2006-01-13 11:20:00,19.79,19.79,19.77,19.79,18400.0,13.3541,13.3541,13.3407,13.3541,18400.0
2006-01-13 11:25:00,19.79,19.79,19.77,19.79,32000.0,13.3541,13.3541,13.3407,13.3541,32000.0
2006-01-13 11:30:00,19.79,19.8,19.78,19.78,45600.0,13.3541,13.3609,13.3474,13.3474,45600.0
2006-01-13 11:35:00,19.78,19.8,19.77,19.79,30400.0,13.3474,13.3609,13.3407,13.3541,30400.0
2006-01-13 11:40:00,19.79,19.8,19.78,19.79,22000.0,13.3541,13.3609,13.3474,13.3541,22000.0
2006-01-13 11:45:00,19.8,19.8,19.79,19.79,20800.0,13.3609,13.3609,13.3541,13.3541,20800.0
2006-01-13 11:50:00,19.79,19.8,19.79,19.8,29200.0,13.3541,13.3609,13.3541,13.3609,29200.0
2006-01-13 11:55:00,19.8,19.81,19.79,19.81,18800.0,13.3609,13.3676,13.3541,13.3676,18800.0
2006-01-13 12:00:00,19.81,19.82,19.79,19.79,15200.0,13.3676,13.3744,13.3541,13.3541,15200.0
2006-01-13 12:05:00,19.79,19.79,19.77,19.78,18000.0,13.3541,13.3541,13.3407,13.3474,18000.0
2006-01-13 12:10:00,19.79,19.79,19.78,19.78,16800.0,13.3541,13.3541,13.3474,13.3474,16800.0
2006-01-13 12:15:00,19.78,19.8,19.78,19.8,9600.0,13.3474,13.3609,13.3474,13.3609,9600.0
2006-01-13 12:20:00,19.8,19.8,19.8,19.8,16000.0,13.3609,13.3609,13.3609,13.3609,16000.0
2006-01-13 12:25:00,19.8,19.8,19.79,19.8,9600.0,13.3609,13.3609,13.3541,13.3609,9600.0
2006-01-13 12:30:00,19.8,19.8,19.78,19.79,12000.0,13.3609,13.3609,13.3474,13.3541,12000.0
2006-01-13 12:35:00,19.79,19.79,19.77,19.77,26000.0,13.3541,13.3541,13.3407,13.3407,26000.0
2006-01-13 12:40:00,19.77,19.77,19.73,19.73,21600.0,13.3407,13.3407,13.3137,13.3137,21600.0
2006-01-13 12:45:00,19.73,19.73,19.7,19.71,53200.0,13.3137,13.3137,13.2934,13.3002,53200.0
2006-01-13 12:50:00,19.71,19.72,19.7,19.72,9200.0,13.3002,13.3069,13.2934,13.3069,9200.0
2006-01-13 12:55:00,19.72,19.74,19.72,19.74,13600.0,13.3069,13.3204,13.3069,13.3204,13600.0
2006-01-13 13:00:00,19.74,19.77,19.74,19.75,32400.0,13.3204,13.3407,13.3204,13.3272,32400.0
2006-01-13 13:05:00,19.75,19.79,19.75,19.78,36800.0,13.3272,13.3541,13.3272,13.3474,36800.0
2006-01-13 13:10:00,19.77,19.79,19.77,19.78,12800.0,13.3407,13.3541,13.3407,13.3474,12800.0
2006-01-13 13:15:00,19.78,19.78,19.76,19.76,14400.0,13.3474,13.3474,13.3339,13.3339,14400.0
2006-01-13 13:20:00,19.76,19.77,19.76,19.77,12000.0,13.3339,13.3407,13.3339,13.3407,12000.0
2006-01-13 13:25:00,19.77,19.78,19.74,19.77,38800.0,13.3407,13.3474,13.3204,13.3407,38800.0
2006-01-13 13:30:00,19.77,19.78,19.75,19.75,13200.0,13.3407,13.3474,13.3272,13.3272,13200.0
2006-01-13 13:35:00,19.75,19.75,19.72,19.74,35600.0,13.3272,13.3272,13.3069,13.3204,35600.0
2006-01-13 13:40:00,19.74,19.74,19.73,19.73,14800.0,13.3204,13.3204,13.3137,13.3137,14800.0
2006-01-13 13:45:00,19.73,19.73,19.71,19.71,30000.0,13.3137,13.3137,13.3002,13.3002,30000.0
2006-01-13 13:50:00,19.7,19.71,19.7,19.71,23200.0,13.2934,13.3002,13.2934,13.3002,23200.0
2006-01-13 13:55:00,19.7,19.73,19.69,19.73,17200.0,13.2934,13.3137,13.2867,13.3137,17200.0
2006-01-13 14:00:00,19.72,19.72,19.69,19.71,15600.0,13.3069,13.3069,13.2867,13.3002,15600.0
2006-01-13 14:05:00,19.71,19.71,19.7,19.7,13600.0,13.3002,13.3002,13.2934,13.2934,13600.0
2006-01-13 14:10:00,19.7,19.7,19.67,19.68,28800.0,13.2934,13.2934,13.2732,13.2799,28800.0
2006-01-13 14:15:00,19.68,19.7,19.67,19.7,29200.0,13.2799,13.2934,13.2732,13.2934,29200.0
2006-01-13 14:20:00,19.71,19.71,19.68,19.7,30400.0,13.3002,13.3002,13.2799,13.2934,30400.0
2006-01-13 14:25:00,19.69,19.7,19.69,19.7,18800.0,13.2867,13.2934,13.2867,13.2934,18800.0
2006-01-13 14:30:00,19.72,19.72,19.69,19.7,40400.0,13.3069,13.3069,13.2867,13.2934,40400.0
2006-01-13 14:35:00,19.69,19.7,19.68,19.7,55600.0,13.2867,13.2934,13.2799,13.2934,55600.0
2006-01-13 14:40:00,19.69,19.72,19.69,19.69,93200.0,13.2867,13.3069,13.2867,13.2867,93200.0
2006-01-13 14:45:00,19.69,19.69,19.69,19.69,23600.0,13.2867,13.2867,13.2867,13.2867,23600.0
2006-01-13 14:50:00,19.69,19.71,19.68,19.71,29600.0,13.2867,13.3002,13.2799,13.3002,29600.0
2006-01-13 14:55:00,19.71,19.71,19.68,19.7,33200.0,13.3002,13.3002,13.2799,13.2934,33200.0
2006-01-13 15:00:00,19.69,19.69,19.67,19.68,19600.0,13.2867,13.2867,13.2732,13.2799,19600.0
2006-01-13 15:05:00,19.68,19.69,19.68,19.69,28000.0,13.2799,13.2867,13.2799,13.2867,28000.0
2006-01-13 15:10:00,19.68,19.7,19.67,19.68,48800.0,13.2799,13.2934,13.2732,13.2799,48800.0
2006-01-13 15:15:00,19.68,19.69,19.67,19.69,44400.0,13.2799,13.2867,13.2732,13.2867,44400.0
2006-01-13 15:20:00,19.68,19.7,19.67,19.68,62400.0,13.2799,13.2934,13.2732,13.2799,62400.0
2006-01-13 15:25:00,19.68,19.68,19.66,19.67,43200.0,13.2799,13.2799,13.2664,13.2732,43200.0
2006-01-13 15:30:00,19.67,19.69,19.66,19.68,35600.0,13.2732,13.2867,13.2664,13.2799,35600.0
2006-01-13 15:35:00,19.67,19.69,19.66,19.67,77200.0,13.2732,13.2867,13.2664,13.2732,77200.0
2006-01-13 15:40:00,19.67,19.68,19.67,19.68,60400.0,13.2732,13.2799,13.2732,13.2799,60400.0
2006-01-13 15:45:00,19.68,19.69,19.67,19.68,54400.0,13.2799,13.2867,13.2732,13.2799,54400.0
2006-01-13 15:50:00,19.68,19.68,19.66,19.68,48400.0,13.2799,13.2799,13.2664,13.2799,48400.0
2006-01-13 15:55:00,19.67,19.68,19.67,19.68,99600.0,13.2732,13.2799,13.2732,13.2799,99600.0
2006-01-17 09:30:00,19.51,19.54,19.5,19.52,119200.0,13.1652,13.1854,13.1585,13.172,119200.0
2006-01-17 09:35:00,19.52,19.61,19.52,19.59,97200.0,13.172,13.2327,13.172,13.2192,97200.0
2006-01-17 09:40:00,19.59,19.65,19.59,19.61,45200.0,13.2192,13.2597,13.2192,13.2327,45200.0
2006-01-17 09:45:00,19.61,19.65,19.61,19.65,41200.0,13.2327,13.2597,13.2327,13.2597,41200.0
2006-01-17 09:50:00,19.66,19.68,19.63,19.65,39200.0,13.2664,13.2799,13.2462,13.2597,39200.0
2006-01-17 09:55:00,19.64,19.68,19.64,19.65,28400.0,13.2529,13.2799,13.2529,13.2597,28400.0
2006-01-17 10:00:00,19.65,19.69,19.65,19.67,23200.0,13.2597,13.2867,13.2597,13.2732,23200.0
2006-01-17 10:05:00,19.67,19.71,19.67,19.71,32000.0,13.2732,13.3002,13.2732,13.3002,32000.0
2006-01-17 10:10:00,19.71,19.72,19.71,19.72,10000.0,13.3002,13.3069,13.3002,13.3069,10000.0
2006-01-17 10:15:00,19.7,19.7,19.61,19.65,56000.0,13.2934,13.2934,13.2327,13.2597,56000.0
2006-01-17 10:20:00,19.65,19.67,19.65,19.67,24400.0,13.2597,13.2732,13.2597,13.2732,24400.0
2006-01-17 10:25:00,19.67,19.7,19.66,19.69,24000.0,13.2732,13.2934,13.2664,13.2867,24000.0
2006-01-17 10:30:00,19.69,19.7,19.68,19.69,24800.0,13.2867,13.2934,13.2799,13.2867,24800.0
2006-01-17 10:35:00,19.69,19.69,19.66,19.68,29200.0,13.2867,13.2867,13.2664,13.2799,29200.0
2006-01-17 10:40:00,19.68,19.7,19.63,19.65,66000.0,13.2799,13.2934,13.2462,13.2597,66000.0
2006-01-17 10:45:00,19.64,19.64,19.61,19.63,20000.0,13.2529,13.2529,13.2327,13.2462,20000.0
2006-01-17 10:50:00,19.64,19.66,19.64,19.65,25600.0,13.2529,13.2664,13.2529,13.2597,25600.0
2006-01-17 10:55:00,19.65,19.65,19.64,19.65,18000.0,13.2597,13.2597,13.2529,13.2597,18000.0
2006-01-17 11:00:00,19.65,19.66,19.64,19.65,24800.0,13.2597,13.2664,13.2529,13.2597,24800.0
2006-01-17 11:05:00,19.65,19.67,19.65,19.65,19200.0,13.2597,13.2732,13.2597,13.2597,19200.0
2006-01-17 11:10:00,19.66,19.67,19.65,19.65,26400.0,13.2664,13.2732,13.2597,13.2597,26400.0
2006-01-17 11:15:00,19.66,19.68,19.66,19.68,30400.0,13.2664,13.2799,13.2664,13.2799,30400.0
2006-01-17 11:20:00,19.68,19.68,19.68,19.68,36800.0,13.2799,13.2799,13.2799,13.2799,36800.0
2006-01-17 11:25:00,19.68,19.68,19.66,19.67,24400.0,13.2799,13.2799,13.2664,13.2732,24400.0
2006-01-17 11:30:00,19.66,19.66,19.62,19.62,28800.0,13.2664,13.2664,13.2394,13.2394,28800.0
2006-01-17 11:35:00,19.62,19.64,19.62,19.64,55200.0,13.2394,13.2529,13.2394,13.2529,55200.0
2006-01-17 11:40:00,19.64,19.64,19.62,19.62,8400.0,13.2529,13.2529,13.2394,13.2394,8400.0
2006-01-17 11:45:00,19.62,19.64,19.62,19.63,17600.0,13.2394,13.2529,13.2394,13.2462,17600.0
2006-01-17 11:50:00,19.63,19.65,19.63,19.64,22400.0,13.2462,13.2597,13.2462,13.2529,22400.0
2006-01-17 11:55:00,19.64,19.65,19.63,19.65,14000.0,13.2529,13.2597,13.2462,13.2597,14000.0
2006-01-17 12:00:00,19.65,19.67,19.65,19.66,18000.0,13.2597,13.2732,13.2597,13.2664,18000.0
2006-01-17 12:05:00,19.66,19.66,19.65,19.66,19600.0,13.2664,13.2664,13.2597,13.2664,19600.0
2006-01-17 12:10:00,19.66,19.67,19.66,19.67,18400.0,13.2664,13.2732,13.2664,13.2732,18400.0
2006-01-17 12:15:00,19.66,19.67,19.65,19.65,7600.0,13.2664,13.2732,13.2597,13.2597,7600.0
2006-01-17 12:20:00,19.65,19.65,19.61,19.61,46800.0,13.2597,13.2597,13.2327,13.2327,46800.0
2006-01-17 12:25:00,19.61,19.62,19.6,19.6,28400.0,13.2327,13.2394,13.2259,13.2259,28400.0
2006-01-17 12:30:00,19.59,19.63,19.59,19.63,31600.0,13.2192,13.2462,13.2192,13.2462,31600.0
2006-01-17 12:35:00,19.63,19.64,19.61,19.63,32400.0,13.2462,13.2529,13.2327,13.2462,32400.0
2006-01-17 12:40:00,19.64,19.69,19.64,19.66,67600.0,13.2529,13.2867,13.2529,13.2664,67600.0
2006-01-17 12:45:00,19.66,19.67,19.66,19.66,9200.0,13.2664,13.2732,13.2664,13.2664,9200.0
2006-01-17 12:50:00,19.66,19.67,19.66,19.67,11200.0,13.2664,13.2732,13.2664,13.2732,11200.0
2006-01-17 12:55:00,19.66,19.67,19.66,19.66,11600.0,13.2664,13.2732,13.2664,13.2664,11600.0
2006-01-17 13:00:00,19.66,19.66,19.65,19.65,34000.0,13.2664,13.2664,13.2597,13.2597,34000.0
2006-01-17 13:05:00,19.65,19.66,19.65,19.65,18000.0,13.2597,13.2664,13.2597,13.2597,18000.0
2006-01-17 13:10:00,19.65,19.65,19.62,19.63,28000.0,13.2597,13.2597,13.2394,13.2462,28000.0
2006-01-17 13:15:00,19.63,19.63,19.61,19.61,21600.0,13.2462,13.2462,13.2327,13.2327,21600.0
2006-01-17 13:20:00,19.6,19.63,19.6,19.61,33200.0,13.2259,13.2462,13.2259,13.2327,33200.0
2006-01-17 13:25:00,19.61,19.65,19.61,19.65,23600.0,13.2327,13.2597,13.2327,13.2597,23600.0
2006-01-17 13:30:00,19.65,19.66,19.64,19.64,15200.0,13.2597,13.2664,13.2529,13.2529,15200.0
2006-01-17 13:35:00,19.64,19.64,19.64,19.64,5200.0,13.2529,13.2529,13.2529,13.2529,5200.0
2006-01-17 13:40:00,19.64,19.64,19.63,19.64,18000.0,13.2529,13.2529,13.2462,13.2529,18000.0
2006-01-17 13:45:00,19.64,19.64,19.63,19.64,12000.0,13.2529,13.2529,13.2462,13.2529,12000.0
2006-01-17 13:50:00,19.64,19.66,19.64,19.66,30400.0,13.2529,13.2664,13.2529,13.2664,30400.0
2006-01-17 13:55:00,19.66,19.69,19.66,19.66,42000.0,13.2664,13.2867,13.2664,13.2664,42000.0
2006-01-17 14:00:00,19.66,19.71,19.66,19.71,79600.0,13.2664,13.3002,13.2664,13.3002,79600.0
2006-01-17 14:05:00,19.71,19.72,19.69,19.7,36000.0,13.3002,13.3069,13.2867,13.2934,36000.0
2006-01-17 14:10:00,19.7,19.7,19.68,19.7,20800.0,13.2934,13.2934,13.2799,13.2934,20800.0
2006-01-17 14:15:00,19.7,19.7,19.65,19.65,20400.0,13.2934,13.2934,13.2597,13.2597,20400.0
2006-01-17 14:20:00,19.65,19.65,19.63,19.64,32000.0,13.2597,13.2597,13.2462,13.2529,32000.0
2006-01-17 14:25:00,19.64,19.64,19.63,19.63,11600.0,13.2529,13.2529,13.2462,13.2462,11600.0
2006-01-17 14:30:00,19.63,19.64,19.63,19.64,17200.0,13.2462,13.2529,13.2462,13.2529,17200.0
2006-01-17 14:35:00,19.63,19.66,19.63,19.65,50000.0,13.2462,13.2664,13.2462,13.2597,50000.0
2006-01-17 14:40:00,19.65,19.69,19.65,19.69,23200.0,13.2597,13.2867,13.2597,13.2867,23200.0
2006-01-17 14:45:00,19.68,19.7,19.68,19.69,20800.0,13.2799,13.2934,13.2799,13.2867,20800.0
2006-01-17 14:50:00,19.69,19.71,19.69,19.71,21200.0,13.2867,13.3002,13.2867,13.3002,21200.0
2006-01-17 14:55:00,19.71,19.73,19.7,19.72,30800.0,13.3002,13.3137,13.2934,13.3069,30800.0
2006-01-17 15:00:00,19.73,19.74,19.7,19.7,33600.0,13.3137,13.3204,13.2934,13.2934,33600.0
2006-01-17 15:05:00,19.71,19.73,19.71,19.72,30400.0,13.3002,13.3137,13.3002,13.3069,30400.0
2006-01-17 15:10:00,19.72,19.72,19.7,19.71,35600.0,13.3069,13.3069,13.2934,13.3002,35600.0
2006-01-17 15:15:00,19.7,19.71,19.7,19.7,28400.0,13.2934,13.3002,13.2934,13.2934,28400.0
2006-01-17 15:20:00,19.71,19.71,19.7,19.71,36800.0,13.3002,13.3002,13.2934,13.3002,36800.0
2006-01-17 15:25:00,19.71,19.71,19.69,19.69,28800.0,13.3002,13.3002,13.2867,13.2867,28800.0
2006-01-17 15:30:00,19.68,19.68,19.67,19.67,28000.0,13.2799,13.2799,13.2732,13.2732,28000.0
2006-01-17 15:35:00,19.67,19.67,19.65,19.66,40000.0,13.2732,13.2732,13.2597,13.2664,40000.0
2006-01-17 15:40:00,19.66,19.67,19.66,19.66,80800.0,13.2664,13.2732,13.2664,13.2664,80800.0
2006-01-17 15:45:00,19.66,19.66,19.65,19.65,43600.0,13.2664,13.2664,13.2597,13.2597,43600.0
2006-01-17 15:50:00,19.65,19.65,19.64,19.65,46800.0,13.2597,13.2597,13.2529,13.2597,46800.0
2006-01-17 15:55:00,19.65,19.65,19.62,19.63,84000.0,13.2597,13.2597,13.2394,13.2462,84000.0
2006-01-18 09:30:00,19.63,19.63,19.61,19.62,85200.0,13.2462,13.2462,13.2327,13.2394,85200.0
2006-01-18 09:35:00,19.64,19.64,19.55,19.56,84800.0,13.2529,13.2529,13.1922,13.1989,84800.0
2006-01-18 09:40:00,19.56,19.65,19.56,19.59,77200.0,13.1989,13.2597,13.1989,13.2192,77200.0
2006-01-18 09:45:00,19.58,19.61,19.57,19.6,25200.0,13.2124,13.2327,13.2057,13.2259,25200.0
2006-01-18 09:50:00,19.6,19.65,19.6,19.65,50400.0,13.2259,13.2597,13.2259,13.2597,50400.0
2006-01-18 09:55:00,19.63,19.65,19.56,19.58,140000.0,13.2462,13.2597,13.1989,13.2124,140000.0
2006-01-18 10:00:00,19.6,19.63,19.55,19.63,71200.0,13.2259,13.2462,13.1922,13.2462,71200.0
2006-01-18 10:05:00,19.62,19.63,19.61,19.63,44800.0,13.2394,13.2462,13.2327,13.2462,44800.0
2006-01-18 10:10:00,19.62,19.63,19.61,19.63,54000.0,13.2394,13.2462,13.2327,13.2462,54000.0
2006-01-18 10:15:00,19.63,19.65,19.61,19.63,73200.0,13.2462,13.2597,13.2327,13.2462,73200.0
2006-01-18 10:20:00,19.63,19.75,19.63,19.74,233200.0,13.2462,13.3272,13.2462,13.3204,233200.0
2006-01-18 10:25:00,19.74,19.75,19.73,19.73,70400.0,13.3204,13.3272,13.3137,13.3137,70400.0
2006-01-18 10:30:00,19.74,19.74,19.7,19.7,63200.0,13.3204,13.3204,13.2934,13.2934,63200.0
2006-01-18 10:35:00,19.71,19.71,19.66,19.67,78400.0,13.3002,13.3002,13.2664,13.2732,78400.0
2006-01-18 10:40:00,19.66,19.74,19.66,19.74,74400.0,13.2664,13.3204,13.2664,13.3204,74400.0
2006-01-18 10:45:00,19.74,19.75,19.73,19.73,47200.0,13.3204,13.3272,13.3137,13.3137,47200.0
2006-01-18 10:50:00,19.73,19.75,19.72,19.73,104800.0,13.3137,13.3272,13.3069,13.3137,104800.0
2006-01-18 10:55:00,19.73,19.73,19.7,19.71,46400.0,13.3137,13.3137,13.2934,13.3002,46400.0
2006-01-18 11:00:00,19.71,19.71,19.7,19.7,80000.0,13.3002,13.3002,13.2934,13.2934,80000.0
2006-01-18 11:05:00,19.7,19.7,19.69,19.7,22800.0,13.2934,13.2934,13.2867,13.2934,22800.0
2006-01-18 11:10:00,19.7,19.7,19.68,19.69,32400.0,13.2934,13.2934,13.2799,13.2867,32400.0
2006-01-18 11:15:00,19.69,19.69,19.68,19.69,28800.0,13.2867,13.2867,13.2799,13.2867,28800.0
2006-01-18 11:20:00,19.7,19.75,19.69,19.75,36000.0,13.2934,13.3272,13.2867,13.3272,36000.0
2006-01-18 11:25:00,19.75,19.77,19.75,19.76,16800.0,13.3272,13.3407,13.3272,13.3339,16800.0
2006-01-18 11:30:00,19.76,19.77,19.7,19.7,28800.0,13.3339,13.3407,13.2934,13.2934,28800.0
2006-01-18 11:35:00,19.71,19.72,19.7,19.71,27200.0,13.3002,13.3069,13.2934,13.3002,27200.0
2006-01-18 11:40:00,19.71,19.73,19.7,19.72,195600.0,13.3002,13.3137,13.2934,13.3069,195600.0
2006-01-18 11:45:00,19.73,19.73,19.72,19.73,15200.0,13.3137,13.3137,13.3069,13.3137,15200.0
2006-01-18 11:50:00,19.73,19.73,19.69,19.7,30000.0,13.3137,13.3137,13.2867,13.2934,30000.0
2006-01-18 11:55:00,19.7,19.7,19.68,19.69,16000.0,13.2934,13.2934,13.2799,13.2867,16000.0
2006-01-18 12:00:00,19.7,19.71,19.7,19.71,20400.0,13.2934,13.3002,13.2934,13.3002,20400.0
2006-01-18 12:05:00,19.7,19.74,19.7,19.74,34800.0,13.2934,13.3204,13.2934,13.3204,34800.0
2006-01-18 12:10:00,19.73,19.75,19.71,19.72,67200.0,13.3137,13.3272,13.3002,13.3069,67200.0
2006-01-18 12:15:00,19.72,19.75,19.7,19.75,75200.0,13.3069,13.3272,13.2934,13.3272,75200.0
2006-01-18 12:20:00,19.75,19.75,19.75,19.75,49200.0,13.3272,13.3272,13.3272,13.3272,49200.0
2006-01-18 12:25:00,19.75,19.76,19.73,19.76,34400.0,13.3272,13.3339,13.3137,13.3339,34400.0
2006-01-18 12:30:00,19.76,19.79,19.76,19.77,21200.0,13.3339,13.3541,13.3339,13.3407,21200.0
2006-01-18 12:35:00,19.78,19.79,19.78,19.79,4400.0,13.3474,13.3541,13.3474,13.3541,4400.0
2006-01-18 12:40:00,19.8,19.8,19.79,19.8,15600.0,13.3609,13.3609,13.3541,13.3609,15600.0
2006-01-18 12:45:00,19.8,19.83,19.8,19.81,40800.0,13.3609,13.3811,13.3609,13.3676,40800.0
2006-01-18 12:50:00,19.81,19.82,19.8,19.8,36800.0,13.3676,13.3744,13.3609,13.3609,36800.0
2006-01-18 12:55:00,19.8,19.81,19.8,19.8,29600.0,13.3609,13.3676,13.3609,13.3609,29600.0
2006-01-18 13:00:00,19.81,19.81,19.79,19.8,12400.0,13.3676,13.3676,13.3541,13.3609,12400.0
2006-01-18 13:05:00,19.8,19.81,19.8,19.8,17200.0,13.3609,13.3676,13.3609,13.3609,17200.0
2006-01-18 13:10:00,19.8,19.8,19.78,19.78,71200.0,13.3609,13.3609,13.3474,13.3474,71200.0
2006-01-18 13:15:00,19.78,19.79,19.78,19.78,15200.0,13.3474,13.3541,13.3474,13.3474,15200.0
2006-01-18 13:20:00,19.78,19.79,19.77,19.78,72800.0,13.3474,13.3541,13.3407,13.3474,72800.0
2006-01-18 13:25:00,19.78,19.79,19.77,19.79,31600.0,13.3474,13.3541,13.3407,13.3541,31600.0
2006-01-18 13:30:00,19.79,19.8,19.78,19.78,48400.0,13.3541,13.3609,13.3474,13.3474,48400.0
2006-01-18 13:35:00,19.78,19.8,19.78,19.8,10800.0,13.3474,13.3609,13.3474,13.3609,10800.0
2006-01-18 13:40:00,19.8,19.81,19.79,19.8,21600.0,13.3609,13.3676,13.3541,13.3609,21600.0
2006-01-18 13:45:00,19.81,19.81,19.8,19.81,20800.0,13.3676,13.3676,13.3609,13.3676,20800.0
2006-01-18 13:50:00,19.81,19.81,19.8,19.81,13600.0,13.3676,13.3676,13.3609,13.3676,13600.0
2006-01-18 13:55:00,19.81,19.81,19.81,19.81,4400.0,13.3676,13.3676,13.3676,13.3676,4400.0
2006-01-18 14:00:00,19.81,19.86,19.81,19.86,90000.0,13.3676,13.4014,13.3676,13.4014,90000.0
2006-01-18 14:05:00,19.86,19.88,19.86,19.86,34800.0,13.4014,13.4149,13.4014,13.4014,34800.0
2006-01-18 14:10:00,19.87,19.9,19.87,19.88,29200.0,13.4081,13.4284,13.4081,13.4149,29200.0
2006-01-18 14:15:00,19.88,19.94,19.88,19.93,136400.0,13.4149,13.4554,13.4149,13.4486,136400.0
2006-01-18 14:20:00,19.93,19.93,19.9,19.91,72400.0,13.4486,13.4486,13.4284,13.4351,72400.0
2006-01-18 14:25:00,19.91,19.92,19.89,19.91,68800.0,13.4351,13.4419,13.4216,13.4351,68800.0
2006-01-18 14:30:00,19.91,19.97,19.91,19.95,88400.0,13.4351,13.4756,13.4351,13.4621,88400.0
2006-01-18 14:35:00,19.95,19.97,19.93,19.97,66800.0,13.4621,13.4756,13.4486,13.4756,66800.0
2006-01-18 14:40:00,19.97,19.99,19.96,19.97,138800.0,13.4756,13.4891,13.4689,13.4756,138800.0
2006-01-18 14:45:00,19.97,20.02,19.97,19.99,246800.0,13.4756,13.5093,13.4756,13.4891,246800.0
2006-01-18 14:50:00,19.99,20.01,19.98,20.0,258800.0,13.4891,13.5026,13.4824,13.4959,258800.0
2006-01-18 14:55:00,20.0,20.0,19.97,19.97,106400.0,13.4959,13.4959,13.4756,13.4756,106400.0
2006-01-18 15:00:00,19.98,19.98,19.95,19.96,61600.0,13.4824,13.4824,13.4621,13.4689,61600.0
2006-01-18 15:05:00,19.96,20.0,19.96,20.0,83600.0,13.4689,13.4959,13.4689,13.4959,83600.0
2006-01-18 15:10:00,20.0,20.0,19.98,19.98,99200.0,13.4959,13.4959,13.4824,13.4824,99200.0
2006-01-18 15:15:00,19.98,19.98,19.95,19.96,85600.0,13.4824,13.4824,13.4621,13.4689,85600.0
2006-01-18 15:20:00,19.96,19.97,19.95,19.96,82400.0,13.4689,13.4756,13.4621,13.4689,82400.0
2006-01-18 15:25:00,19.96,19.99,19.95,19.97,61200.0,13.4689,13.4891,13.4621,13.4756,61200.0
2006-01-18 15:30:00,19.97,19.98,19.95,19.96,55600.0,13.4756,13.4824,13.4621,13.4689,55600.0
2006-01-18 15:35:00,19.96,19.97,19.95,19.97,63200.0,13.4689,13.4756,13.4621,13.4756,63200.0
2006-01-18 15:40:00,19.97,20.0,19.97,19.99,56400.0,13.4756,13.4959,13.4756,13.4891,56400.0
2006-01-18 15:45:00,19.99,20.0,19.99,20.0,94400.0,13.4891,13.4959,13.4891,13.4959,94400.0
2006-01-18 15:50:00,20.0,20.0,19.99,20.0,121600.0,13.4959,13.4959,13.4891,13.4959,121600.0
2006-01-18 15:55:00,20.0,20.0,19.98,20.0,268000.0,13.4959,13.4959,13.4824,13.4959,268000.0
2006-01-19 09:30:00,19.75,20.31,19.75,20.29,518000.0,13.3272,13.705,13.3272,13.6915,518000.0
2006-01-19 09:35:00,20.3,20.36,20.29,20.3,393600.0,13.6983,13.7388,13.6915,13.6983,393600.0
2006-01-19 09:40:00,20.3,20.35,20.21,20.21,552800.0,13.6983,13.732,13.6376,13.6376,552800.0
2006-01-19 09:45:00,20.21,20.3,20.21,20.3,342000.0,13.6376,13.6983,13.6376,13.6983,342000.0
2006-01-19 09:50:00,20.3,20.3,20.23,20.26,204400.0,13.6983,13.6983,13.6511,13.6713,204400.0
2006-01-19 09:55:00,20.28,20.3,20.25,20.3,139600.0,13.6848,13.6983,13.6646,13.6983,139600.0
2006-01-19 10:00:00,20.3,20.31,20.26,20.29,126000.0,13.6983,13.705,13.6713,13.6915,126000.0
2006-01-19 10:05:00,20.29,20.31,20.28,20.29,639600.0,13.6915,13.705,13.6848,13.6915,639600.0
2006-01-19 10:10:00,20.29,20.35,20.29,20.31,218400.0,13.6915,13.732,13.6915,13.705,218400.0
2006-01-19 10:15:00,20.31,20.46,20.31,20.42,363200.0,13.705,13.8063,13.705,13.7793,363200.0
2006-01-19 10:20:00,20.42,20.5,20.42,20.44,802400.0,13.7793,13.8332,13.7793,13.7928,802400.0
2006-01-19 10:25:00,20.44,20.49,20.43,20.45,220000.0,13.7928,13.8265,13.786,13.7995,220000.0
2006-01-19 10:30:00,20.45,20.49,20.45,20.46,119200.0,13.7995,13.8265,13.7995,13.8063,119200.0
2006-01-19 10:35:00,20.46,20.47,20.45,20.45,668400.0,13.8063,13.813,13.7995,13.7995,668400.0
2006-01-19 10:40:00,20.45,20.53,20.45,20.53,318800.0,13.7995,13.8535,13.7995,13.8535,318800.0
2006-01-19 10:45:00,20.54,20.59,20.53,20.57,421600.0,13.8602,13.894,13.8535,13.8805,421600.0
2006-01-19 10:50:00,20.56,20.64,20.56,20.59,334800.0,13.8737,13.9277,13.8737,13.894,334800.0
2006-01-19 10:55:00,20.59,20.59,20.55,20.57,282000.0,13.894,13.894,13.867,13.8805,282000.0
2006-01-19 11:00:00,20.57,20.58,20.49,20.54,664800.0,13.8805,13.8872,13.8265,13.8602,664800.0
2006-01-19 11:05:00,20.55,20.6,20.54,20.58,367600.0,13.867,13.9007,13.8602,13.8872,367600.0
2006-01-19 11:10:00,20.58,20.59,20.55,20.58,95200.0,13.8872,13.894,13.867,13.8872,95200.0
2006-01-19 11:15:00,20.59,20.65,20.58,20.63,312400.0,13.894,13.9345,13.8872,13.921,312400.0
2006-01-19 11:20:00,20.63,20.66,20.63,20.63,131600.0,13.921,13.9412,13.921,13.921,131600.0
2006-01-19 11:25:00,20.63,20.65,20.62,20.65,84000.0,13.921,13.9345,13.9142,13.9345,84000.0
2006-01-19 11:30:00,20.65,20.69,20.61,20.62,175600.0,13.9345,13.9615,13.9075,13.9142,175600.0
2006-01-19 11:35:00,20.62,20.65,20.61,20.62,184000.0,13.9142,13.9345,13.9075,13.9142,184000.0
2006-01-19 11:40:00,20.62,20.65,20.61,20.65,258000.0,13.9142,13.9345,13.9075,13.9345,258000.0
2006-01-19 11:45:00,20.65,20.66,20.63,20.64,188400.0,13.9345,13.9412,13.921,13.9277,188400.0
2006-01-19 11:50:00,20.65,20.65,20.63,20.63,176400.0,13.9345,13.9345,13.921,13.921,176400.0
2006-01-19 11:55:00,20.63,20.65,20.63,20.64,247200.0,13.921,13.9345,13.921,13.9277,247200.0
2006-01-19 12:00:00,20.64,20.67,20.63,20.67,106400.0,13.9277,13.948,13.921,13.948,106400.0
2006-01-19 12:05:00,20.67,20.76,20.67,20.73,264800.0,13.948,14.0087,13.948,13.9885,264800.0
2006-01-19 12:10:00,20.73,20.77,20.71,20.72,88400.0,13.9885,14.0154,13.975,13.9817,88400.0
2006-01-19 12:15:00,20.72,20.8,20.71,20.79,137600.0,13.9817,14.0357,13.975,14.0289,137600.0
2006-01-19 12:20:00,20.8,20.87,20.8,20.82,143200.0,14.0357,14.0829,14.0357,14.0492,143200.0
2006-01-19 12:25:00,20.81,20.89,20.8,20.88,304400.0,14.0424,14.0964,14.0357,14.0897,304400.0
2006-01-19 12:30:00,20.88,20.94,20.86,20.93,198800.0,14.0897,14.1302,14.0762,14.1234,198800.0
2006-01-19 12:35:00,20.92,20.93,20.83,20.87,397200.0,14.1167,14.1234,14.0559,14.0829,397200.0
2006-01-19 12:40:00,20.86,20.87,20.81,20.82,240800.0,14.0762,14.0829,14.0424,14.0492,240800.0
2006-01-19 12:45:00,20.83,20.85,20.81,20.82,142000.0,14.0559,14.0694,14.0424,14.0492,142000.0
2006-01-19 12:50:00,20.82,20.87,20.8,20.84,246400.0,14.0492,14.0829,14.0357,14.0627,246400.0
2006-01-19 12:55:00,20.83,20.83,20.79,20.81,65200.0,14.0559,14.0559,14.0289,14.0424,65200.0
2006-01-19 13:00:00,20.83,20.86,20.83,20.83,107200.0,14.0559,14.0762,14.0559,14.0559,107200.0
2006-01-19 13:05:00,20.82,20.88,20.81,20.86,73600.0,14.0492,14.0897,14.0424,14.0762,73600.0
2006-01-19 13:10:00,20.85,20.85,20.83,20.83,27200.0,14.0694,14.0694,14.0559,14.0559,27200.0
2006-01-19 13:15:00,20.83,20.84,20.82,20.82,62400.0,14.0559,14.0627,14.0492,14.0492,62400.0
2006-01-19 13:20:00,20.82,20.85,20.81,20.83,100800.0,14.0492,14.0694,14.0424,14.0559,100800.0
2006-01-19 13:25:00,20.83,20.85,20.78,20.83,213600.0,14.0559,14.0694,14.0222,14.0559,213600.0
2006-01-19 13:30:00,20.83,20.84,20.8,20.82,68000.0,14.0559,14.0627,14.0357,14.0492,68000.0
2006-01-19 13:35:00,20.82,20.85,20.82,20.83,121200.0,14.0492,14.0694,14.0492,14.0559,121200.0
2006-01-19 13:40:00,20.83,20.85,20.81,20.82,68800.0,14.0559,14.0694,14.0424,14.0492,68800.0
2006-01-19 13:45:00,20.82,20.84,20.81,20.83,65200.0,14.0492,14.0627,14.0424,14.0559,65200.0
2006-01-19 13:50:00,20.84,20.89,20.84,20.88,184400.0,14.0627,14.0964,14.0627,14.0897,184400.0
2006-01-19 13:55:00,20.88,20.92,20.86,20.92,90800.0,14.0897,14.1167,14.0762,14.1167,90800.0
2006-01-19 14:00:00,20.92,20.96,20.92,20.94,101600.0,14.1167,14.1437,14.1167,14.1302,101600.0
2006-01-19 14:05:00,20.94,20.94,20.87,20.89,150800.0,14.1302,14.1302,14.0829,14.0964,150800.0
2006-01-19 14:10:00,20.9,20.93,20.88,20.89,49600.0,14.1032,14.1234,14.0897,14.0964,49600.0
2006-01-19 14:15:00,20.89,20.93,20.88,20.93,49200.0,14.0964,14.1234,14.0897,14.1234,49200.0
2006-01-19 14:20:00,20.92,20.95,20.91,20.94,44800.0,14.1167,14.1369,14.1099,14.1302,44800.0
2006-01-19 14:25:00,20.93,20.97,20.93,20.96,102400.0,14.1234,14.1504,14.1234,14.1437,102400.0
2006-01-19 14:30:00,20.95,20.96,20.93,20.94,223200.0,14.1369,14.1437,14.1234,14.1302,223200.0
2006-01-19 14:35:00,20.94,20.96,20.94,20.96,174400.0,14.1302,14.1437,14.1302,14.1437,174400.0
2006-01-19 14:40:00,20.96,20.96,20.92,20.95,495600.0,14.1437,14.1437,14.1167,14.1369,495600.0
2006-01-19 14:45:00,20.95,20.97,20.93,20.96,154800.0,14.1369,14.1504,14.1234,14.1437,154800.0
2006-01-19 14:50:00,20.96,21.03,20.96,21.01,233200.0,14.1437,14.1909,14.1437,14.1774,233200.0
2006-01-19 14:55:00,21.01,21.05,21.0,21.02,513200.0,14.1774,14.2044,14.1706,14.1841,513200.0
2006-01-19 15:00:00,21.02,21.08,21.02,21.06,150800.0,14.1841,14.2246,14.1841,14.2111,150800.0
2006-01-19 15:05:00,21.07,21.11,21.04,21.05,202800.0,14.2179,14.2449,14.1976,14.2044,202800.0
2006-01-19 15:10:00,21.05,21.1,21.05,21.08,210000.0,14.2044,14.2381,14.2044,14.2246,210000.0
2006-01-19 15:15:00,21.08,21.13,21.08,21.11,328400.0,14.2246,14.2584,14.2246,14.2449,328400.0
2006-01-19 15:20:00,21.11,21.25,21.11,21.19,523600.0,14.2449,14.3393,14.2449,14.2989,523600.0
2006-01-19 15:25:00,21.19,21.2,21.12,21.14,205600.0,14.2989,14.3056,14.2516,14.2651,205600.0
2006-01-19 15:30:00,21.15,21.17,21.1,21.14,254000.0,14.2719,14.2854,14.2381,14.2651,254000.0
2006-01-19 15:35:00,21.13,21.17,21.11,21.16,205200.0,14.2584,14.2854,14.2449,14.2786,205200.0
2006-01-19 15:40:00,21.16,21.22,21.16,21.22,237200.0,14.2786,14.3191,14.2786,14.3191,237200.0
2006-01-19 15:45:00,21.22,21.25,21.22,21.23,364800.0,14.3191,14.3393,14.3191,14.3258,364800.0
2006-01-19 15:50:00,21.23,21.25,21.22,21.23,546800.0,14.3258,14.3393,14.3191,14.3258,546800.0
2006-01-19 15:55:00,21.23,21.28,21.21,21.26,390000.0,14.3258,14.3596,14.3124,14.3461,390000.0
2006-01-20 09:30:00,21.1,21.1,21.04,21.09,1004400.0,14.2381,14.2381,14.1976,14.2314,1004400.0
2006-01-20 09:35:00,21.08,21.13,21.07,21.13,147600.0,14.2246,14.2584,14.2179,14.2584,147600.0
2006-01-20 09:40:00,21.14,21.15,21.03,21.07,370000.0,14.2651,14.2719,14.1909,14.2179,370000.0
2006-01-20 09:45:00,21.07,21.09,21.05,21.07,312800.0,14.2179,14.2314,14.2044,14.2179,312800.0
2006-01-20 09:50:00,21.07,21.09,21.05,21.06,192800.0,14.2179,14.2314,14.2044,14.2111,192800.0
2006-01-20 09:55:00,21.06,21.08,21.05,21.06,276800.0,14.2111,14.2246,14.2044,14.2111,276800.0
2006-01-20 10:00:00,21.06,21.1,21.05,21.09,236800.0,14.2111,14.2381,14.2044,14.2314,236800.0
2006-01-20 10:05:00,21.09,21.1,21.08,21.09,62400.0,14.2314,14.2381,14.2246,14.2314,62400.0
2006-01-20 10:10:00,21.09,21.09,21.07,21.07,123600.0,14.2314,14.2314,14.2179,14.2179,123600.0
2006-01-20 10:15:00,21.06,21.08,21.06,21.08,91600.0,14.2111,14.2246,14.2111,14.2246,91600.0
2006-01-20 10:20:00,21.08,21.09,21.05,21.07,104000.0,14.2246,14.2314,14.2044,14.2179,104000.0
2006-01-20 10:25:00,21.06,21.07,21.05,21.06,56800.0,14.2111,14.2179,14.2044,14.2111,56800.0
2006-01-20 10:30:00,21.06,21.07,21.06,21.07,80000.0,14.2111,14.2179,14.2111,14.2179,80000.0
2006-01-20 10:35:00,21.07,21.07,21.06,21.07,40400.0,14.2179,14.2179,14.2111,14.2179,40400.0
2006-01-20 10:40:00,21.07,21.08,21.06,21.06,86800.0,14.2179,14.2246,14.2111,14.2111,86800.0
2006-01-20 10:45:00,21.06,21.07,21.01,21.02,94000.0,14.2111,14.2179,14.1774,14.1841,94000.0
2006-01-20 10:50:00,21.02,21.02,20.89,20.93,172000.0,14.1841,14.1841,14.0964,14.1234,172000.0
2006-01-20 10:55:00,20.92,20.93,20.9,20.92,86000.0,14.1167,14.1234,14.1032,14.1167,86000.0
2006-01-20 11:00:00,20.92,20.92,20.87,20.88,221200.0,14.1167,14.1167,14.0829,14.0897,221200.0
2006-01-20 11:05:00,20.87,20.89,20.84,20.86,256800.0,14.0829,14.0964,14.0627,14.0762,256800.0
2006-01-20 11:10:00,20.86,20.86,20.8,20.81,520800.0,14.0762,14.0762,14.0357,14.0424,520800.0
2006-01-20 11:15:00,20.81,20.86,20.81,20.85,124400.0,14.0424,14.0762,14.0424,14.0694,124400.0
2006-01-20 11:20:00,20.84,20.87,20.83,20.85,82000.0,14.0627,14.0829,14.0559,14.0694,82000.0
2006-01-20 11:25:00,20.84,20.87,20.83,20.87,79600.0,14.0627,14.0829,14.0559,14.0829,79600.0
2006-01-20 11:30:00,20.87,20.91,20.86,20.91,71200.0,14.0829,14.1099,14.0762,14.1099,71200.0
2006-01-20 11:35:00,20.91,20.97,20.91,20.97,84400.0,14.1099,14.1504,14.1099,14.1504,84400.0
2006-01-20 11:40:00,20.97,20.98,20.95,20.98,85200.0,14.1504,14.1572,14.1369,14.1572,85200.0
2006-01-20 11:45:00,20.98,21.01,20.98,20.98,92400.0,14.1572,14.1774,14.1572,14.1572,92400.0
2006-01-20 11:50:00,20.98,20.99,20.95,20.98,101600.0,14.1572,14.1639,14.1369,14.1572,101600.0
2006-01-20 11:55:00,20.98,21.0,20.97,20.99,53200.0,14.1572,14.1706,14.1504,14.1639,53200.0
2006-01-20 12:00:00,20.99,21.04,20.98,21.01,82000.0,14.1639,14.1976,14.1572,14.1774,82000.0
2006-01-20 12:05:00,21.02,21.05,21.02,21.05,41200.0,14.1841,14.2044,14.1841,14.2044,41200.0
2006-01-20 12:10:00,21.05,21.06,21.04,21.05,70000.0,14.2044,14.2111,14.1976,14.2044,70000.0
2006-01-20 12:15:00,21.05,21.05,21.03,21.03,63200.0,14.2044,14.2044,14.1909,14.1909,63200.0
2006-01-20 12:20:00,21.03,21.07,21.02,21.07,76400.0,14.1909,14.2179,14.1841,14.2179,76400.0
2006-01-20 12:25:00,21.07,21.07,21.05,21.05,34000.0,14.2179,14.2179,14.2044,14.2044,34000.0
2006-01-20 12:30:00,21.06,21.06,21.04,21.05,34400.0,14.2111,14.2111,14.1976,14.2044,34400.0
2006-01-20 12:35:00,21.05,21.05,21.04,21.05,40400.0,14.2044,14.2044,14.1976,14.2044,40400.0
2006-01-20 12:40:00,21.05,21.05,21.03,21.03,48400.0,14.2044,14.2044,14.1909,14.1909,48400.0
2006-01-20 12:45:00,21.03,21.03,21.0,21.02,61200.0,14.1909,14.1909,14.1706,14.1841,61200.0
2006-01-20 12:50:00,21.02,21.02,21.0,21.01,51600.0,14.1841,14.1841,14.1706,14.1774,51600.0
2006-01-20 12:55:00,21.01,21.01,21.0,21.01,120400.0,14.1774,14.1774,14.1706,14.1774,120400.0
2006-01-20 13:00:00,21.0,21.0,20.97,20.99,172800.0,14.1706,14.1706,14.1504,14.1639,172800.0
2006-01-20 13:05:00,20.99,21.01,20.97,21.0,94400.0,14.1639,14.1774,14.1504,14.1706,94400.0
2006-01-20 13:10:00,21.0,21.0,20.97,20.97,83200.0,14.1706,14.1706,14.1504,14.1504,83200.0
2006-01-20 13:15:00,20.98,20.99,20.95,20.97,79200.0,14.1572,14.1639,14.1369,14.1504,79200.0
2006-01-20 13:20:00,20.98,21.01,20.98,21.0,38000.0,14.1572,14.1774,14.1572,14.1706,38000.0
2006-01-20 13:25:00,21.0,21.04,21.0,21.02,49600.0,14.1706,14.1976,14.1706,14.1841,49600.0
2006-01-20 13:30:00,21.02,21.03,21.01,21.01,63200.0,14.1841,14.1909,14.1774,14.1774,63200.0
2006-01-20 13:35:00,21.01,21.02,21.0,21.02,50800.0,14.1774,14.1841,14.1706,14.1841,50800.0
2006-01-20 13:40:00,21.02,21.03,21.0,21.01,127600.0,14.1841,14.1909,14.1706,14.1774,127600.0
2006-01-20 13:45:00,21.01,21.02,20.98,21.0,63200.0,14.1774,14.1841,14.1572,14.1706,63200.0
2006-01-20 13:50:00,21.0,21.02,21.0,21.01,61200.0,14.1706,14.1841,14.1706,14.1774,61200.0
2006-01-20 13:55:00,21.01,21.01,20.98,21.0,100000.0,14.1774,14.1774,14.1572,14.1706,100000.0
2006-01-20 14:00:00,21.0,21.0,20.97,20.99,109200.0,14.1706,14.1706,14.1504,14.1639,109200.0
2006-01-20 14:05:00,20.99,21.0,20.96,21.0,121600.0,14.1639,14.1706,14.1437,14.1706,121600.0
2006-01-20 14:10:00,21.0,21.02,20.98,21.02,70000.0,14.1706,14.1841,14.1572,14.1841,70000.0
2006-01-20 14:15:00,21.02,21.04,21.02,21.02,77200.0,14.1841,14.1976,14.1841,14.1841,77200.0
2006-01-20 14:20:00,21.02,21.05,21.02,21.05,73600.0,14.1841,14.2044,14.1841,14.2044,73600.0
2006-01-20 14:25:00,21.05,21.1,21.05,21.09,116400.0,14.2044,14.2381,14.2044,14.2314,116400.0
2006-01-20 14:30:00,21.09,21.09,21.07,21.07,88000.0,14.2314,14.2314,14.2179,14.2179,88000.0
2006-01-20 14:35:00,21.07,21.07,21.04,21.04,79200.0,14.2179,14.2179,14.1976,14.1976,79200.0
2006-01-20 14:40:00,21.04,21.05,21.02,21.03,92400.0,14.1976,14.2044,14.1841,14.1909,92400.0
2006-01-20 14:45:00,21.03,21.04,21.02,21.04,65600.0,14.1909,14.1976,14.1841,14.1976,65600.0
2006-01-20 14:50:00,21.04,21.04,21.02,21.02,214000.0,14.1976,14.1976,14.1841,14.1841,214000.0
2006-01-20 14:55:00,21.02,21.03,21.0,21.03,118000.0,14.1841,14.1909,14.1706,14.1909,118000.0
2006-01-20 15:00:00,21.03,21.04,21.02,21.03,392000.0,14.1909,14.1976,14.1841,14.1909,392000.0
2006-01-20 15:05:00,21.02,21.04,21.02,21.03,88800.0,14.1841,14.1976,14.1841,14.1909,88800.0
2006-01-20 15:10:00,21.04,21.04,21.01,21.02,153600.0,14.1976,14.1976,14.1774,14.1841,153600.0
2006-01-20 15:15:00,21.02,21.02,21.0,21.01,129200.0,14.1841,14.1841,14.1706,14.1774,129200.0
2006-01-20 15:20:00,21.01,21.01,20.98,20.98,262000.0,14.1774,14.1774,14.1572,14.1572,262000.0
2006-01-20 15:25:00,20.98,21.02,20.97,21.02,149600.0,14.1572,14.1841,14.1504,14.1841,149600.0
2006-01-20 15:30:00,21.02,21.02,20.98,20.99,110800.0,14.1841,14.1841,14.1572,14.1639,110800.0
2006-01-20 15:35:00,20.98,21.0,20.95,20.96,130400.0,14.1572,14.1706,14.1369,14.1437,130400.0
2006-01-20 15:40:00,20.96,20.96,20.92,20.95,217600.0,14.1437,14.1437,14.1167,14.1369,217600.0
2006-01-20 15:45:00,20.95,20.95,20.89,20.95,171600.0,14.1369,14.1369,14.0964,14.1369,171600.0
2006-01-20 15:50:00,20.95,21.0,20.95,20.98,156800.0,14.1369,14.1706,14.1369,14.1572,156800.0
2006-01-20 15:55:00,20.98,20.98,20.96,20.97,235200.0,14.1572,14.1572,14.1437,14.1504,235200.0
2006-01-23 09:30:00,20.96,21.04,20.96,21.0,147600.0,14.1437,14.1976,14.1437,14.1706,147600.0
2006-01-23 09:35:00,21.02,21.14,21.02,21.11,92800.0,14.1841,14.2651,14.1841,14.2449,92800.0
2006-01-23 09:40:00,21.12,21.27,21.12,21.25,305600.0,14.2516,14.3528,14.2516,14.3393,305600.0
2006-01-23 09:45:00,21.25,21.25,21.21,21.23,184800.0,14.3393,14.3393,14.3124,14.3258,184800.0
2006-01-23 09:50:00,21.23,21.23,21.19,21.22,108400.0,14.3258,14.3258,14.2989,14.3191,108400.0
2006-01-23 09:55:00,21.22,21.22,21.1,21.13,116000.0,14.3191,14.3191,14.2381,14.2584,116000.0
2006-01-23 10:00:00,21.13,21.15,21.1,21.14,111200.0,14.2584,14.2719,14.2381,14.2651,111200.0
2006-01-23 10:05:00,21.14,21.15,21.1,21.12,160800.0,14.2651,14.2719,14.2381,14.2516,160800.0
2006-01-23 10:10:00,21.13,21.18,21.13,21.17,144000.0,14.2584,14.2921,14.2584,14.2854,144000.0
2006-01-23 10:15:00,21.17,21.2,21.12,21.12,240400.0,14.2854,14.3056,14.2516,14.2516,240400.0
2006-01-23 10:20:00,21.11,21.12,21.08,21.11,124800.0,14.2449,14.2516,14.2246,14.2449,124800.0
2006-01-23 10:25:00,21.12,21.12,21.03,21.05,122000.0,14.2516,14.2516,14.1909,14.2044,122000.0
2006-01-23 10:30:00,21.05,21.1,21.05,21.1,105600.0,14.2044,14.2381,14.2044,14.2381,105600.0
2006-01-23 10:35:00,21.1,21.1,21.01,21.04,422000.0,14.2381,14.2381,14.1774,14.1976,422000.0
2006-01-23 10:40:00,21.04,21.13,21.0,21.13,176800.0,14.1976,14.2584,14.1706,14.2584,176800.0
2006-01-23 10:45:00,21.13,21.13,21.12,21.12,185600.0,14.2584,14.2584,14.2516,14.2516,185600.0
2006-01-23 10:50:00,21.12,21.13,21.08,21.08,111600.0,14.2516,14.2584,14.2246,14.2246,111600.0
2006-01-23 10:55:00,21.08,21.09,21.06,21.09,48800.0,14.2246,14.2314,14.2111,14.2314,48800.0
2006-01-23 11:00:00,21.09,21.12,21.09,21.12,74800.0,14.2314,14.2516,14.2314,14.2516,74800.0
2006-01-23 11:05:00,21.12,21.13,21.11,21.12,106400.0,14.2516,14.2584,14.2449,14.2516,106400.0
2006-01-23 11:10:00,21.13,21.13,21.12,21.12,95600.0,14.2584,14.2584,14.2516,14.2516,95600.0
2006-01-23 11:15:00,21.12,21.13,21.11,21.12,27600.0,14.2516,14.2584,14.2449,14.2516,27600.0
2006-01-23 11:20:00,21.12,21.13,21.12,21.12,27200.0,14.2516,14.2584,14.2516,14.2516,27200.0
2006-01-23 11:25:00,21.11,21.13,21.1,21.12,44000.0,14.2449,14.2584,14.2381,14.2516,44000.0
2006-01-23 11:30:00,21.13,21.13,21.12,21.13,77200.0,14.2584,14.2584,14.2516,14.2584,77200.0
2006-01-23 11:35:00,21.13,21.15,21.12,21.14,187200.0,14.2584,14.2719,14.2516,14.2651,187200.0
2006-01-23 11:40:00,21.14,21.14,21.11,21.11,49200.0,14.2651,14.2651,14.2449,14.2449,49200.0
2006-01-23 11:45:00,21.11,21.11,21.09,21.11,25600.0,14.2449,14.2449,14.2314,14.2449,25600.0
2006-01-23 11:50:00,21.11,21.11,21.08,21.09,39200.0,14.2449,14.2449,14.2246,14.2314,39200.0
2006-01-23 11:55:00,21.09,21.11,21.08,21.11,30400.0,14.2314,14.2449,14.2246,14.2449,30400.0
2006-01-23 12:00:00,21.11,21.11,21.09,21.09,27200.0,14.2449,14.2449,14.2314,14.2314,27200.0
2006-01-23 12:05:00,21.09,21.12,21.07,21.09,65600.0,14.2314,14.2516,14.2179,14.2314,65600.0
2006-01-23 12:10:00,21.09,21.09,21.08,21.09,29200.0,14.2314,14.2314,14.2246,14.2314,29200.0
2006-01-23 12:15:00,21.09,21.1,21.08,21.08,45200.0,14.2314,14.2381,14.2246,14.2246,45200.0
2006-01-23 12:20:00,21.08,21.1,21.08,21.08,42000.0,14.2246,14.2381,14.2246,14.2246,42000.0
2006-01-23 12:25:00,21.08,21.1,21.07,21.09,44000.0,14.2246,14.2381,14.2179,14.2314,44000.0
2006-01-23 12:30:00,21.09,21.12,21.09,21.12,79600.0,14.2314,14.2516,14.2314,14.2516,79600.0
2006-01-23 12:35:00,21.12,21.13,21.11,21.12,61600.0,14.2516,14.2584,14.2449,14.2516,61600.0
2006-01-23 12:40:00,21.13,21.14,21.11,21.11,118400.0,14.2584,14.2651,14.2449,14.2449,118400.0
2006-01-23 12:45:00,21.11,21.13,21.11,21.11,55200.0,14.2449,14.2584,14.2449,14.2449,55200.0
2006-01-23 12:50:00,21.11,21.13,21.11,21.13,88000.0,14.2449,14.2584,14.2449,14.2584,88000.0
2006-01-23 12:55:00,21.13,21.13,21.11,21.13,30400.0,14.2584,14.2584,14.2449,14.2584,30400.0
2006-01-23 13:00:00,21.13,21.13,21.11,21.12,42800.0,14.2584,14.2584,14.2449,14.2516,42800.0
2006-01-23 13:05:00,21.12,21.18,21.12,21.18,91200.0,14.2516,14.2921,14.2516,14.2921,91200.0
2006-01-23 13:10:00,21.18,21.18,21.13,21.13,38400.0,14.2921,14.2921,14.2584,14.2584,38400.0
2006-01-23 13:15:00,21.13,21.14,21.13,21.14,463200.0,14.2584,14.2651,14.2584,14.2651,463200.0
2006-01-23 13:20:00,21.14,21.16,21.14,21.15,29600.0,14.2651,14.2786,14.2651,14.2719,29600.0
2006-01-23 13:25:00,21.16,21.19,21.15,21.16,80400.0,14.2786,14.2989,14.2719,14.2786,80400.0
2006-01-23 13:30:00,21.16,21.18,21.15,21.18,59600.0,14.2786,14.2921,14.2719,14.2921,59600.0
2006-01-23 13:35:00,21.18,21.25,21.18,21.25,281200.0,14.2921,14.3393,14.2921,14.3393,281200.0
2006-01-23 13:40:00,21.25,21.25,21.21,21.23,283200.0,14.3393,14.3393,14.3124,14.3258,283200.0
2006-01-23 13:45:00,21.22,21.25,21.22,21.23,100400.0,14.3191,14.3393,14.3191,14.3258,100400.0
2006-01-23 13:50:00,21.22,21.23,21.22,21.23,89200.0,14.3191,14.3258,14.3191,14.3258,89200.0
2006-01-23 13:55:00,21.23,21.25,21.23,21.24,143200.0,14.3258,14.3393,14.3258,14.3326,143200.0
2006-01-23 14:00:00,21.24,21.29,21.24,21.26,143600.0,14.3326,14.3663,14.3326,14.3461,143600.0
2006-01-23 14:05:00,21.27,21.3,21.26,21.3,288400.0,14.3528,14.3731,14.3461,14.3731,288400.0
2006-01-23 14:10:00,21.3,21.3,21.22,21.24,173600.0,14.3731,14.3731,14.3191,14.3326,173600.0
2006-01-23 14:15:00,21.24,21.24,21.21,21.22,74000.0,14.3326,14.3326,14.3124,14.3191,74000.0
2006-01-23 14:20:00,21.22,21.26,21.22,21.24,66800.0,14.3191,14.3461,14.3191,14.3326,66800.0
2006-01-23 14:25:00,21.24,21.25,21.21,21.25,58000.0,14.3326,14.3393,14.3124,14.3393,58000.0
2006-01-23 14:30:00,21.25,21.25,21.23,21.24,47200.0,14.3393,14.3393,14.3258,14.3326,47200.0
2006-01-23 14:35:00,21.25,21.25,21.21,21.23,89600.0,14.3393,14.3393,14.3124,14.3258,89600.0
2006-01-23 14:40:00,21.23,21.25,21.22,21.25,74400.0,14.3258,14.3393,14.3191,14.3393,74400.0
2006-01-23 14:45:00,21.25,21.25,21.24,21.24,75600.0,14.3393,14.3393,14.3326,14.3326,75600.0
2006-01-23 14:50:00,21.24,21.27,21.24,21.26,120800.0,14.3326,14.3528,14.3326,14.3461,120800.0
2006-01-23 14:55:00,21.27,21.28,21.24,21.26,90400.0,14.3528,14.3596,14.3326,14.3461,90400.0
2006-01-23 15:00:00,21.26,21.29,21.25,21.27,90800.0,14.3461,14.3663,14.3393,14.3528,90800.0
2006-01-23 15:05:00,21.27,21.29,21.27,21.29,87200.0,14.3528,14.3663,14.3528,14.3663,87200.0
2006-01-23 15:10:00,21.29,21.33,21.29,21.3,131600.0,14.3663,14.3933,14.3663,14.3731,131600.0
2006-01-23 15:15:00,21.31,21.35,21.31,21.35,274800.0,14.3798,14.4068,14.3798,14.4068,274800.0
2006-01-23 15:20:00,21.35,21.35,21.31,21.33,252400.0,14.4068,14.4068,14.3798,14.3933,252400.0
2006-01-23 15:25:00,21.33,21.34,21.33,21.33,72400.0,14.3933,14.4001,14.3933,14.3933,72400.0
2006-01-23 15:30:00,21.33,21.36,21.32,21.35,132800.0,14.3933,14.4136,14.3866,14.4068,132800.0
2006-01-23 15:35:00,21.35,21.35,21.34,21.34,68000.0,14.4068,14.4068,14.4001,14.4001,68000.0
2006-01-23 15:40:00,21.34,21.34,21.31,21.33,116400.0,14.4001,14.4001,14.3798,14.3933,116400.0
2006-01-23 15:45:00,21.33,21.38,21.33,21.37,137600.0,14.3933,14.4271,14.3933,14.4203,137600.0
2006-01-23 15:50:00,21.37,21.42,21.37,21.42,254800.0,14.4203,14.4541,14.4203,14.4541,254800.0
2006-01-23 15:55:00,21.44,21.46,21.43,21.45,474800.0,14.4676,14.4811,14.4608,14.4743,474800.0
2006-01-24 09:30:00,21.56,21.65,21.53,21.53,480000.0,14.5485,14.6093,14.5283,14.5283,480000.0
2006-01-24 09:35:00,21.5,21.54,21.42,21.54,148000.0,14.508,14.535,14.4541,14.535,148000.0
2006-01-24 09:40:00,21.54,21.64,21.54,21.63,166400.0,14.535,14.6025,14.535,14.5958,166400.0
2006-01-24 09:45:00,21.65,21.84,21.65,21.84,291200.0,14.6093,14.7375,14.6093,14.7375,291200.0
2006-01-24 09:50:00,21.82,22.06,21.81,21.98,546000.0,14.724,14.8859,14.7172,14.8319,546000.0
2006-01-24 09:55:00,22.0,22.0,21.96,22.0,651600.0,14.8454,14.8454,14.8184,14.8454,651600.0
2006-01-24 10:00:00,22.02,22.02,21.91,21.92,243600.0,14.8589,14.8589,14.7847,14.7915,243600.0
2006-01-24 10:05:00,21.92,21.95,21.89,21.93,250400.0,14.7915,14.8117,14.7712,14.7982,250400.0
2006-01-24 10:10:00,21.93,21.94,21.89,21.92,265600.0,14.7982,14.805,14.7712,14.7915,265600.0
2006-01-24 10:15:00,21.92,21.94,21.88,21.9,119200.0,14.7915,14.805,14.7645,14.778,119200.0
2006-01-24 10:20:00,21.9,21.9,21.8,21.82,134000.0,14.778,14.778,14.7105,14.724,134000.0
2006-01-24 10:25:00,21.81,21.81,21.75,21.75,167600.0,14.7172,14.7172,14.6767,14.6767,167600.0
2006-01-24 10:30:00,21.75,21.76,21.73,21.76,646000.0,14.6767,14.6835,14.6632,14.6835,646000.0
2006-01-24 10:35:00,21.76,21.79,21.73,21.74,135200.0,14.6835,14.7037,14.6632,14.67,135200.0
2006-01-24 10:40:00,21.74,21.76,21.72,21.73,643200.0,14.67,14.6835,14.6565,14.6632,643200.0
2006-01-24 10:45:00,21.73,21.73,21.63,21.65,152000.0,14.6632,14.6632,14.5958,14.6093,152000.0
2006-01-24 10:50:00,21.65,21.67,21.57,21.57,106800.0,14.6093,14.6228,14.5553,14.5553,106800.0
2006-01-24 10:55:00,21.57,21.57,21.51,21.52,88400.0,14.5553,14.5553,14.5148,14.5215,88400.0
2006-01-24 11:00:00,21.52,21.52,21.46,21.5,138000.0,14.5215,14.5215,14.4811,14.508,138000.0
2006-01-24 11:05:00,21.49,21.52,21.43,21.5,228800.0,14.5013,14.5215,14.4608,14.508,228800.0
2006-01-24 11:10:00,21.5,21.5,21.48,21.5,142000.0,14.508,14.508,14.4945,14.508,142000.0
2006-01-24 11:15:00,21.49,21.5,21.48,21.49,60400.0,14.5013,14.508,14.4945,14.5013,60400.0
2006-01-24 11:20:00,21.49,21.51,21.47,21.48,292800.0,14.5013,14.5148,14.4878,14.4945,292800.0
2006-01-24 11:25:00,21.48,21.51,21.47,21.51,146400.0,14.4945,14.5148,14.4878,14.5148,146400.0
2006-01-24 11:30:00,21.51,21.51,21.5,21.5,47600.0,14.5148,14.5148,14.508,14.508,47600.0
2006-01-24 11:35:00,21.5,21.53,21.49,21.53,160800.0,14.508,14.5283,14.5013,14.5283,160800.0
2006-01-24 11:40:00,21.53,21.74,21.5,21.57,298000.0,14.5283,14.67,14.508,14.5553,298000.0
2006-01-24 11:45:00,21.58,21.58,21.52,21.53,114400.0,14.562,14.562,14.5215,14.5283,114400.0
2006-01-24 11:50:00,21.53,21.53,21.48,21.48,55200.0,14.5283,14.5283,14.4945,14.4945,55200.0
2006-01-24 11:55:00,21.49,21.5,21.48,21.48,37600.0,14.5013,14.508,14.4945,14.4945,37600.0
2006-01-24 12:00:00,21.48,21.52,21.48,21.52,60800.0,14.4945,14.5215,14.4945,14.5215,60800.0
2006-01-24 12:05:00,21.52,21.52,21.48,21.48,60800.0,14.5215,14.5215,14.4945,14.4945,60800.0
2006-01-24 12:10:00,21.5,21.52,21.49,21.5,60800.0,14.508,14.5215,14.5013,14.508,60800.0
2006-01-24 12:15:00,21.5,21.51,21.48,21.48,56000.0,14.508,14.5148,14.4945,14.4945,56000.0
2006-01-24 12:20:00,21.48,21.52,21.48,21.52,53200.0,14.4945,14.5215,14.4945,14.5215,53200.0
2006-01-24 12:25:00,21.51,21.51,21.5,21.51,83600.0,14.5148,14.5148,14.508,14.5148,83600.0
2006-01-24 12:30:00,21.51,21.53,21.48,21.48,55200.0,14.5148,14.5283,14.4945,14.4945,55200.0
2006-01-24 12:35:00,21.48,21.51,21.48,21.48,54400.0,14.4945,14.5148,14.4945,14.4945,54400.0
2006-01-24 12:40:00,21.48,21.5,21.48,21.49,47200.0,14.4945,14.508,14.4945,14.5013,47200.0
2006-01-24 12:45:00,21.49,21.49,21.46,21.48,66400.0,14.5013,14.5013,14.4811,14.4945,66400.0
2006-01-24 12:50:00,21.48,21.54,21.48,21.53,61200.0,14.4945,14.535,14.4945,14.5283,61200.0
2006-01-24 12:55:00,21.52,21.52,21.48,21.48,1328800.0,14.5215,14.5215,14.4945,14.4945,1328800.0
2006-01-24 13:00:00,21.49,21.52,21.47,21.48,175600.0,14.5013,14.5215,14.4878,14.4945,175600.0
2006-01-24 13:05:00,21.47,21.47,21.39,21.41,140400.0,14.4878,14.4878,14.4338,14.4473,140400.0
2006-01-24 13:10:00,21.41,21.45,21.4,21.43,83600.0,14.4473,14.4743,14.4406,14.4608,83600.0
2006-01-24 13:15:00,21.42,21.49,21.42,21.47,57600.0,14.4541,14.5013,14.4541,14.4878,57600.0
2006-01-24 13:20:00,21.48,21.48,21.42,21.46,73600.0,14.4945,14.4945,14.4541,14.4811,73600.0
2006-01-24 13:25:00,21.44,21.44,21.41,21.43,72400.0,14.4676,14.4676,14.4473,14.4608,72400.0
2006-01-24 13:30:00,21.44,21.44,21.42,21.42,62400.0,14.4676,14.4676,14.4541,14.4541,62400.0
2006-01-24 13:35:00,21.41,21.49,21.4,21.48,145600.0,14.4473,14.5013,14.4406,14.4945,145600.0
2006-01-24 13:40:00,21.48,21.48,21.45,21.46,42800.0,14.4945,14.4945,14.4743,14.4811,42800.0
2006-01-24 13:45:00,21.45,21.46,21.43,21.43,27200.0,14.4743,14.4811,14.4608,14.4608,27200.0
2006-01-24 13:50:00,21.43,21.46,21.42,21.44,54800.0,14.4608,14.4811,14.4541,14.4676,54800.0
2006-01-24 13:55:00,21.44,21.5,21.41,21.49,69200.0,14.4676,14.508,14.4473,14.5013,69200.0
2006-01-24 14:00:00,21.49,21.56,21.49,21.54,88400.0,14.5013,14.5485,14.5013,14.535,88400.0
2006-01-24 14:05:00,21.55,21.56,21.51,21.55,62800.0,14.5418,14.5485,14.5148,14.5418,62800.0
2006-01-24 14:10:00,21.56,21.62,21.54,21.59,104800.0,14.5485,14.589,14.535,14.5688,104800.0
2006-01-24 14:15:00,21.59,21.63,21.59,21.6,54000.0,14.5688,14.5958,14.5688,14.5755,54000.0
2006-01-24 14:20:00,21.6,21.61,21.58,21.6,50800.0,14.5755,14.5823,14.562,14.5755,50800.0
2006-01-24 14:25:00,21.6,21.61,21.57,21.61,90400.0,14.5755,14.5823,14.5553,14.5823,90400.0
2006-01-24 14:30:00,21.6,21.61,21.58,21.59,57200.0,14.5755,14.5823,14.562,14.5688,57200.0
2006-01-24 14:35:00,21.59,21.59,21.55,21.55,51200.0,14.5688,14.5688,14.5418,14.5418,51200.0
2006-01-24 14:40:00,21.55,21.6,21.54,21.59,85200.0,14.5418,14.5755,14.535,14.5688,85200.0
2006-01-24 14:45:00,21.58,21.61,21.58,21.61,70800.0,14.562,14.5823,14.562,14.5823,70800.0
2006-01-24 14:50:00,21.61,21.61,21.58,21.58,69200.0,14.5823,14.5823,14.562,14.562,69200.0
2006-01-24 14:55:00,21.58,21.6,21.55,21.58,63600.0,14.562,14.5755,14.5418,14.562,63600.0
2006-01-24 15:00:00,21.58,21.59,21.56,21.58,56800.0,14.562,14.5688,14.5485,14.562,56800.0
2006-01-24 15:05:00,21.56,21.58,21.52,21.52,61200.0,14.5485,14.562,14.5215,14.5215,61200.0
2006-01-24 15:10:00,21.53,21.56,21.48,21.54,80400.0,14.5283,14.5485,14.4945,14.535,80400.0
2006-01-24 15:15:00,21.53,21.57,21.52,21.55,90800.0,14.5283,14.5553,14.5215,14.5418,90800.0
2006-01-24 15:20:00,21.55,21.58,21.54,21.56,144800.0,14.5418,14.562,14.535,14.5485,144800.0
2006-01-24 15:25:00,21.56,21.56,21.52,21.55,118800.0,14.5485,14.5485,14.5215,14.5418,118800.0
2006-01-24 15:30:00,21.56,21.58,21.55,21.58,106400.0,14.5485,14.562,14.5418,14.562,106400.0
2006-01-24 15:35:00,21.58,21.63,21.58,21.62,149200.0,14.562,14.5958,14.562,14.589,149200.0
2006-01-24 15:40:00,21.61,21.65,21.6,21.61,154400.0,14.5823,14.6093,14.5755,14.5823,154400.0
2006-01-24 15:45:00,21.61,21.61,21.59,21.6,234400.0,14.5823,14.5823,14.5688,14.5755,234400.0
2006-01-24 15:50:00,21.6,21.6,21.58,21.58,704000.0,14.5755,14.5755,14.562,14.562,704000.0
2006-01-24 15:55:00,21.58,21.59,21.57,21.58,112000.0,14.562,14.5688,14.5553,14.562,112000.0
2006-01-25 09:30:00,21.68,21.75,21.63,21.65,242800.0,14.6295,14.6767,14.5958,14.6093,242800.0
2006-01-25 09:35:00,21.65,21.73,21.65,21.73,70000.0,14.6093,14.6632,14.6093,14.6632,70000.0
2006-01-25 09:40:00,21.71,21.75,21.65,21.68,140000.0,14.6497,14.6767,14.6093,14.6295,140000.0
2006-01-25 09:45:00,21.68,21.72,21.68,21.71,103600.0,14.6295,14.6565,14.6295,14.6497,103600.0
2006-01-25 09:50:00,21.73,21.82,21.69,21.8,292400.0,14.6632,14.724,14.6363,14.7105,292400.0
2006-01-25 09:55:00,21.8,21.81,21.79,21.8,112000.0,14.7105,14.7172,14.7037,14.7105,112000.0
2006-01-25 10:00:00,21.79,21.79,21.74,21.75,272000.0,14.7037,14.7037,14.67,14.6767,272000.0
2006-01-25 10:05:00,21.74,21.74,21.65,21.68,246800.0,14.67,14.67,14.6093,14.6295,246800.0
2006-01-25 10:10:00,21.68,21.73,21.67,21.69,147200.0,14.6295,14.6632,14.6228,14.6363,147200.0
2006-01-25 10:15:00,21.69,21.71,21.69,21.69,120400.0,14.6363,14.6497,14.6363,14.6363,120400.0
2006-01-25 10:20:00,21.7,21.7,21.6,21.6,131200.0,14.643,14.643,14.5755,14.5755,131200.0
2006-01-25 10:25:00,21.6,21.6,21.53,21.54,114400.0,14.5755,14.5755,14.5283,14.535,114400.0
2006-01-25 10:30:00,21.55,21.61,21.55,21.61,145600.0,14.5418,14.5823,14.5418,14.5823,145600.0
2006-01-25 10:35:00,21.61,21.68,21.6,21.68,82000.0,14.5823,14.6295,14.5755,14.6295,82000.0
2006-01-25 10:40:00,21.68,21.68,21.63,21.64,64800.0,14.6295,14.6295,14.5958,14.6025,64800.0
2006-01-25 10:45:00,21.64,21.64,21.6,21.63,115200.0,14.6025,14.6025,14.5755,14.5958,115200.0
2006-01-25 10:50:00,21.63,21.65,21.61,21.64,105200.0,14.5958,14.6093,14.5823,14.6025,105200.0
2006-01-25 10:55:00,21.63,21.65,21.62,21.65,88000.0,14.5958,14.6093,14.589,14.6093,88000.0
2006-01-25 11:00:00,21.65,21.68,21.64,21.65,231600.0,14.6093,14.6295,14.6025,14.6093,231600.0
2006-01-25 11:05:00,21.65,21.68,21.64,21.64,100400.0,14.6093,14.6295,14.6025,14.6025,100400.0
2006-01-25 11:10:00,21.64,21.67,21.64,21.66,129600.0,14.6025,14.6228,14.6025,14.616,129600.0
2006-01-25 11:15:00,21.65,21.66,21.65,21.65,40400.0,14.6093,14.616,14.6093,14.6093,40400.0
2006-01-25 11:20:00,21.65,21.65,21.6,21.63,58800.0,14.6093,14.6093,14.5755,14.5958,58800.0
2006-01-25 11:25:00,21.63,21.64,21.62,21.64,79200.0,14.5958,14.6025,14.589,14.6025,79200.0
2006-01-25 11:30:00,21.64,21.64,21.61,21.61,112000.0,14.6025,14.6025,14.5823,14.5823,112000.0
2006-01-25 11:35:00,21.61,21.62,21.6,21.62,104400.0,14.5823,14.589,14.5755,14.589,104400.0
2006-01-25 11:40:00,21.61,21.63,21.61,21.63,83600.0,14.5823,14.5958,14.5823,14.5958,83600.0
2006-01-25 11:45:00,21.62,21.64,21.59,21.64,116800.0,14.589,14.6025,14.5688,14.6025,116800.0
2006-01-25 11:50:00,21.64,21.64,21.57,21.57,57600.0,14.6025,14.6025,14.5553,14.5553,57600.0
2006-01-25 11:55:00,21.58,21.58,21.49,21.5,307200.0,14.562,14.562,14.5013,14.508,307200.0
2006-01-25 12:00:00,21.5,21.5,21.46,21.49,178800.0,14.508,14.508,14.4811,14.5013,178800.0
2006-01-25 12:05:00,21.48,21.51,21.47,21.48,90400.0,14.4945,14.5148,14.4878,14.4945,90400.0
2006-01-25 12:10:00,21.48,21.48,21.44,21.46,91600.0,14.4945,14.4945,14.4676,14.4811,91600.0
2006-01-25 12:15:00,21.46,21.46,21.43,21.43,143200.0,14.4811,14.4811,14.4608,14.4608,143200.0
2006-01-25 12:20:00,21.43,21.46,21.43,21.45,79600.0,14.4608,14.4811,14.4608,14.4743,79600.0
2006-01-25 12:25:00,21.45,21.46,21.41,21.46,129600.0,14.4743,14.4811,14.4473,14.4811,129600.0
2006-01-25 12:30:00,21.46,21.52,21.46,21.52,101600.0,14.4811,14.5215,14.4811,14.5215,101600.0
2006-01-25 12:35:00,21.52,21.52,21.49,21.52,192800.0,14.5215,14.5215,14.5013,14.5215,192800.0
2006-01-25 12:40:00,21.51,21.53,21.46,21.52,162800.0,14.5148,14.5283,14.4811,14.5215,162800.0
2006-01-25 12:45:00,21.53,21.55,21.5,21.52,71600.0,14.5283,14.5418,14.508,14.5215,71600.0
2006-01-25 12:50:00,21.51,21.51,21.5,21.51,38000.0,14.5148,14.5148,14.508,14.5148,38000.0
2006-01-25 12:55:00,21.5,21.53,21.48,21.52,84400.0,14.508,14.5283,14.4945,14.5215,84400.0
2006-01-25 13:00:00,21.51,21.52,21.49,21.51,49200.0,14.5148,14.5215,14.5013,14.5148,49200.0
2006-01-25 13:05:00,21.52,21.53,21.5,21.52,50000.0,14.5215,14.5283,14.508,14.5215,50000.0
2006-01-25 13:10:00,21.52,21.52,21.49,21.51,52400.0,14.5215,14.5215,14.5013,14.5148,52400.0
2006-01-25 13:15:00,21.51,21.51,21.48,21.5,41200.0,14.5148,14.5148,14.4945,14.508,41200.0
2006-01-25 13:20:00,21.5,21.51,21.45,21.46,91200.0,14.508,14.5148,14.4743,14.4811,91200.0
2006-01-25 13:25:00,21.47,21.49,21.45,21.49,86800.0,14.4878,14.5013,14.4743,14.5013,86800.0
2006-01-25 13:30:00,21.49,21.5,21.47,21.48,66000.0,14.5013,14.508,14.4878,14.4945,66000.0
2006-01-25 13:35:00,21.48,21.48,21.45,21.45,72400.0,14.4945,14.4945,14.4743,14.4743,72400.0
2006-01-25 13:40:00,21.45,21.47,21.44,21.46,240400.0,14.4743,14.4878,14.4676,14.4811,240400.0
2006-01-25 13:45:00,21.46,21.46,21.41,21.45,62800.0,14.4811,14.4811,14.4473,14.4743,62800.0
2006-01-25 13:50:00,21.45,21.45,21.41,21.42,74800.0,14.4743,14.4743,14.4473,14.4541,74800.0
2006-01-25 13:55:00,21.42,21.43,21.4,21.42,139600.0,14.4541,14.4608,14.4406,14.4541,139600.0
2006-01-25 14:00:00,21.42,21.42,21.38,21.41,101600.0,14.4541,14.4541,14.4271,14.4473,101600.0
2006-01-25 14:05:00,21.4,21.4,21.38,21.39,81600.0,14.4406,14.4406,14.4271,14.4338,81600.0
2006-01-25 14:10:00,21.38,21.38,21.33,21.34,106400.0,14.4271,14.4271,14.3933,14.4001,106400.0
2006-01-25 14:15:00,21.34,21.34,21.31,21.33,90000.0,14.4001,14.4001,14.3798,14.3933,90000.0
2006-01-25 14:20:00,21.33,21.35,21.31,21.34,80800.0,14.3933,14.4068,14.3798,14.4001,80800.0
2006-01-25 14:25:00,21.34,21.35,21.32,21.33,164800.0,14.4001,14.4068,14.3866,14.3933,164800.0
2006-01-25 14:30:00,21.33,21.35,21.31,21.35,76000.0,14.3933,14.4068,14.3798,14.4068,76000.0
2006-01-25 14:35:00,21.35,21.36,21.33,21.35,84800.0,14.4068,14.4136,14.3933,14.4068,84800.0
2006-01-25 14:40:00,21.35,21.36,21.33,21.36,102400.0,14.4068,14.4136,14.3933,14.4136,102400.0
2006-01-25 14:45:00,21.34,21.34,21.32,21.32,48000.0,14.4001,14.4001,14.3866,14.3866,48000.0
2006-01-25 14:50:00,21.3,21.33,21.3,21.32,68000.0,14.3731,14.3933,14.3731,14.3866,68000.0
2006-01-25 14:55:00,21.32,21.32,21.28,21.28,58800.0,14.3866,14.3866,14.3596,14.3596,58800.0
2006-01-25 15:00:00,21.29,21.33,21.28,21.3,112000.0,14.3663,14.3933,14.3596,14.3731,112000.0
2006-01-25 15:05:00,21.3,21.32,21.27,21.29,101200.0,14.3731,14.3866,14.3528,14.3663,101200.0
2006-01-25 15:10:00,21.29,21.33,21.28,21.32,44800.0,14.3663,14.3933,14.3596,14.3866,44800.0
2006-01-25 15:15:00,21.32,21.32,21.3,21.3,42800.0,14.3866,14.3866,14.3731,14.3731,42800.0
2006-01-25 15:20:00,21.3,21.32,21.3,21.32,70400.0,14.3731,14.3866,14.3731,14.3866,70400.0
2006-01-25 15:25:00,21.31,21.34,21.31,21.33,102800.0,14.3798,14.4001,14.3798,14.3933,102800.0
2006-01-25 15:30:00,21.33,21.34,21.3,21.31,93200.0,14.3933,14.4001,14.3731,14.3798,93200.0
2006-01-25 15:35:00,21.31,21.32,21.3,21.32,81200.0,14.3798,14.3866,14.3731,14.3866,81200.0
2006-01-25 15:40:00,21.32,21.35,21.32,21.34,122000.0,14.3866,14.4068,14.3866,14.4001,122000.0
2006-01-25 15:45:00,21.35,21.36,21.34,21.36,81600.0,14.4068,14.4136,14.4001,14.4136,81600.0
2006-01-25 15:50:00,21.36,21.36,21.34,21.35,116400.0,14.4136,14.4136,14.4001,14.4068,116400.0
2006-01-25 15:55:00,21.33,21.38,21.33,21.36,178000.0,14.3933,14.4271,14.3933,14.4136,178000.0
2006-01-26 09:30:00,21.48,21.5,21.48,21.49,152400.0,14.4945,14.508,14.4945,14.5013,152400.0
2006-01-26 09:35:00,21.49,21.54,21.49,21.52,96800.0,14.5013,14.535,14.5013,14.5215,96800.0
2006-01-26 09:40:00,21.5,21.53,21.46,21.47,96000.0,14.508,14.5283,14.4811,14.4878,96000.0
2006-01-26 09:45:00,21.48,21.5,21.43,21.5,128400.0,14.4945,14.508,14.4608,14.508,128400.0
2006-01-26 09:50:00,21.5,21.52,21.47,21.51,181200.0,14.508,14.5215,14.4878,14.5148,181200.0
2006-01-26 09:55:00,21.51,21.51,21.47,21.49,38000.0,14.5148,14.5148,14.4878,14.5013,38000.0
2006-01-26 10:00:00,21.49,21.53,21.48,21.53,74400.0,14.5013,14.5283,14.4945,14.5283,74400.0
2006-01-26 10:05:00,21.53,21.6,21.53,21.6,86400.0,14.5283,14.5755,14.5283,14.5755,86400.0
2006-01-26 10:10:00,21.6,21.6,21.51,21.53,128400.0,14.5755,14.5755,14.5148,14.5283,128400.0
2006-01-26 10:15:00,21.53,21.55,21.5,21.53,144800.0,14.5283,14.5418,14.508,14.5283,144800.0
2006-01-26 10:20:00,21.53,21.55,21.53,21.53,39600.0,14.5283,14.5418,14.5283,14.5283,39600.0
2006-01-26 10:25:00,21.53,21.53,21.49,21.5,43200.0,14.5283,14.5283,14.5013,14.508,43200.0
2006-01-26 10:30:00,21.51,21.51,21.47,21.48,61200.0,14.5148,14.5148,14.4878,14.4945,61200.0
2006-01-26 10:35:00,21.48,21.5,21.45,21.49,98800.0,14.4945,14.508,14.4743,14.5013,98800.0
2006-01-26 10:40:00,21.49,21.49,21.44,21.46,128000.0,14.5013,14.5013,14.4676,14.4811,128000.0
2006-01-26 10:45:00,21.45,21.45,21.41,21.45,70800.0,14.4743,14.4743,14.4473,14.4743,70800.0
2006-01-26 10:50:00,21.43,21.44,21.41,21.42,94400.0,14.4608,14.4676,14.4473,14.4541,94400.0
2006-01-26 10:55:00,21.42,21.44,21.38,21.42,72800.0,14.4541,14.4676,14.4271,14.4541,72800.0
2006-01-26 11:00:00,21.42,21.42,21.38,21.41,49200.0,14.4541,14.4541,14.4271,14.4473,49200.0
2006-01-26 11:05:00,21.42,21.43,21.38,21.43,53200.0,14.4541,14.4608,14.4271,14.4608,53200.0
2006-01-26 11:10:00,21.42,21.46,21.39,21.45,89600.0,14.4541,14.4811,14.4338,14.4743,89600.0
2006-01-26 11:15:00,21.45,21.45,21.4,21.4,60400.0,14.4743,14.4743,14.4406,14.4406,60400.0
2006-01-26 11:20:00,21.4,21.43,21.4,21.43,34400.0,14.4406,14.4608,14.4406,14.4608,34400.0
2006-01-26 11:25:00,21.43,21.43,21.4,21.4,21200.0,14.4608,14.4608,14.4406,14.4406,21200.0
2006-01-26 11:30:00,21.4,21.42,21.39,21.41,39600.0,14.4406,14.4541,14.4338,14.4473,39600.0
2006-01-26 11:35:00,21.41,21.44,21.38,21.43,77600.0,14.4473,14.4676,14.4271,14.4608,77600.0
2006-01-26 11:40:00,21.43,21.46,21.4,21.46,75600.0,14.4608,14.4811,14.4406,14.4811,75600.0
2006-01-26 11:45:00,21.46,21.48,21.45,21.47,23200.0,14.4811,14.4945,14.4743,14.4878,23200.0
2006-01-26 11:50:00,21.47,21.47,21.45,21.46,18800.0,14.4878,14.4878,14.4743,14.4811,18800.0
2006-01-26 11:55:00,21.46,21.46,21.44,21.46,20000.0,14.4811,14.4811,14.4676,14.4811,20000.0
2006-01-26 12:00:00,21.46,21.46,21.43,21.45,51600.0,14.4811,14.4811,14.4608,14.4743,51600.0
2006-01-26 12:05:00,21.44,21.45,21.42,21.44,34800.0,14.4676,14.4743,14.4541,14.4676,34800.0
2006-01-26 12:10:00,21.45,21.46,21.42,21.46,41200.0,14.4743,14.4811,14.4541,14.4811,41200.0
2006-01-26 12:15:00,21.46,21.47,21.45,21.46,42400.0,14.4811,14.4878,14.4743,14.4811,42400.0
2006-01-26 12:20:00,21.46,21.47,21.45,21.47,33200.0,14.4811,14.4878,14.4743,14.4878,33200.0
2006-01-26 12:25:00,21.47,21.52,21.47,21.51,36000.0,14.4878,14.5215,14.4878,14.5148,36000.0
2006-01-26 12:30:00,21.52,21.54,21.5,21.5,55200.0,14.5215,14.535,14.508,14.508,55200.0
2006-01-26 12:35:00,21.5,21.52,21.49,21.51,30000.0,14.508,14.5215,14.5013,14.5148,30000.0
2006-01-26 12:40:00,21.52,21.54,21.51,21.54,18000.0,14.5215,14.535,14.5148,14.535,18000.0
2006-01-26 12:45:00,21.54,21.54,21.5,21.52,30000.0,14.535,14.535,14.508,14.5215,30000.0
2006-01-26 12:50:00,21.52,21.52,21.47,21.51,43200.0,14.5215,14.5215,14.4878,14.5148,43200.0
2006-01-26 12:55:00,21.51,21.54,21.5,21.53,56400.0,14.5148,14.535,14.508,14.5283,56400.0
2006-01-26 13:00:00,21.53,21.54,21.52,21.54,148800.0,14.5283,14.535,14.5215,14.535,148800.0
2006-01-26 13:05:00,21.53,21.53,21.51,21.53,174000.0,14.5283,14.5283,14.5148,14.5283,174000.0
2006-01-26 13:10:00,21.52,21.54,21.51,21.54,51200.0,14.5215,14.535,14.5148,14.535,51200.0
2006-01-26 13:15:00,21.53,21.55,21.52,21.54,19200.0,14.5283,14.5418,14.5215,14.535,19200.0
2006-01-26 13:20:00,21.54,21.58,21.53,21.55,117600.0,14.535,14.562,14.5283,14.5418,117600.0
2006-01-26 13:25:00,21.55,21.56,21.52,21.54,106800.0,14.5418,14.5485,14.5215,14.535,106800.0
2006-01-26 13:30:00,21.54,21.54,21.5,21.53,70400.0,14.535,14.535,14.508,14.5283,70400.0
2006-01-26 13:35:00,21.53,21.54,21.52,21.54,36400.0,14.5283,14.535,14.5215,14.535,36400.0
2006-01-26 13:40:00,21.54,21.56,21.54,21.56,53600.0,14.535,14.5485,14.535,14.5485,53600.0
2006-01-26 13:45:00,21.56,21.56,21.53,21.56,41200.0,14.5485,14.5485,14.5283,14.5485,41200.0
2006-01-26 13:50:00,21.55,21.56,21.53,21.54,96800.0,14.5418,14.5485,14.5283,14.535,96800.0
2006-01-26 13:55:00,21.53,21.55,21.53,21.55,22000.0,14.5283,14.5418,14.5283,14.5418,22000.0
2006-01-26 14:00:00,21.55,21.57,21.55,21.57,37600.0,14.5418,14.5553,14.5418,14.5553,37600.0
2006-01-26 14:05:00,21.57,21.62,21.56,21.6,96000.0,14.5553,14.589,14.5485,14.5755,96000.0
2006-01-26 14:10:00,21.6,21.61,21.59,21.6,41600.0,14.5755,14.5823,14.5688,14.5755,41600.0
2006-01-26 14:15:00,21.6,21.61,21.56,21.58,153200.0,14.5755,14.5823,14.5485,14.562,153200.0
2006-01-26 14:20:00,21.57,21.6,21.57,21.58,26000.0,14.5553,14.5755,14.5553,14.562,26000.0
2006-01-26 14:25:00,21.57,21.57,21.53,21.55,151600.0,14.5553,14.5553,14.5283,14.5418,151600.0
2006-01-26 14:30:00,21.54,21.55,21.53,21.54,181600.0,14.535,14.5418,14.5283,14.535,181600.0
2006-01-26 14:35:00,21.54,21.57,21.54,21.55,51200.0,14.535,14.5553,14.535,14.5418,51200.0
2006-01-26 14:40:00,21.55,21.58,21.55,21.58,263600.0,14.5418,14.562,14.5418,14.562,263600.0
2006-01-26 14:45:00,21.58,21.6,21.58,21.59,61600.0,14.562,14.5755,14.562,14.5688,61600.0
2006-01-26 14:50:00,21.59,21.61,21.58,21.6,64400.0,14.5688,14.5823,14.562,14.5755,64400.0
2006-01-26 14:55:00,21.61,21.61,21.57,21.57,52800.0,14.5823,14.5823,14.5553,14.5553,52800.0
2006-01-26 15:00:00,21.57,21.58,21.55,21.56,45200.0,14.5553,14.562,14.5418,14.5485,45200.0
2006-01-26 15:05:00,21.56,21.58,21.55,21.56,62400.0,14.5485,14.562,14.5418,14.5485,62400.0
2006-01-26 15:10:00,21.55,21.57,21.55,21.56,55200.0,14.5418,14.5553,14.5418,14.5485,55200.0
2006-01-26 15:15:00,21.56,21.58,21.56,21.57,132400.0,14.5485,14.562,14.5485,14.5553,132400.0
2006-01-26 15:20:00,21.57,21.62,21.57,21.62,184000.0,14.5553,14.589,14.5553,14.589,184000.0
2006-01-26 15:25:00,21.63,21.65,21.62,21.62,124800.0,14.5958,14.6093,14.589,14.589,124800.0
2006-01-26 15:30:00,21.62,21.63,21.62,21.63,59200.0,14.589,14.5958,14.589,14.5958,59200.0
2006-01-26 15:35:00,21.63,21.64,21.6,21.6,185600.0,14.5958,14.6025,14.5755,14.5755,185600.0
2006-01-26 15:40:00,21.6,21.6,21.54,21.55,370000.0,14.5755,14.5755,14.535,14.5418,370000.0
2006-01-26 15:45:00,21.56,21.58,21.54,21.58,183200.0,14.5485,14.562,14.535,14.562,183200.0
2006-01-26 15:50:00,21.58,21.58,21.57,21.57,165600.0,14.562,14.562,14.5553,14.5553,165600.0
2006-01-26 15:55:00,21.57,21.6,21.57,21.58,382400.0,14.5553,14.5755,14.5553,14.562,382400.0
2006-01-27 09:30:00,21.6,21.61,21.44,21.44,214800.0,14.5755,14.5823,14.4676,14.4676,214800.0
2006-01-27 09:35:00,21.44,21.55,21.44,21.51,61200.0,14.4676,14.5418,14.4676,14.5148,61200.0
2006-01-27 09:40:00,21.5,21.53,21.49,21.52,52400.0,14.508,14.5283,14.5013,14.5215,52400.0
2006-01-27 09:45:00,21.51,21.63,21.51,21.63,134000.0,14.5148,14.5958,14.5148,14.5958,134000.0
2006-01-27 09:50:00,21.63,21.63,21.6,21.62,156400.0,14.5958,14.5958,14.5755,14.589,156400.0
2006-01-27 09:55:00,21.61,21.63,21.59,21.63,132800.0,14.5823,14.5958,14.5688,14.5958,132800.0
2006-01-27 10:00:00,21.63,21.68,21.62,21.67,144400.0,14.5958,14.6295,14.589,14.6228,144400.0
2006-01-27 10:05:00,21.67,21.76,21.66,21.74,148400.0,14.6228,14.6835,14.616,14.67,148400.0
2006-01-27 10:10:00,21.74,21.8,21.73,21.79,207600.0,14.67,14.7105,14.6632,14.7037,207600.0
2006-01-27 10:15:00,21.79,21.86,21.79,21.85,146800.0,14.7037,14.751,14.7037,14.7442,146800.0
2006-01-27 10:20:00,21.85,21.86,21.81,21.81,159600.0,14.7442,14.751,14.7172,14.7172,159600.0
2006-01-27 10:25:00,21.82,21.87,21.82,21.86,197200.0,14.724,14.7577,14.724,14.751,197200.0
2006-01-27 10:30:00,21.86,21.86,21.82,21.84,207600.0,14.751,14.751,14.724,14.7375,207600.0
2006-01-27 10:35:00,21.83,21.84,21.82,21.82,152400.0,14.7307,14.7375,14.724,14.724,152400.0
2006-01-27 10:40:00,21.82,21.82,21.81,21.81,73600.0,14.724,14.724,14.7172,14.7172,73600.0
2006-01-27 10:45:00,21.81,21.81,21.76,21.77,53200.0,14.7172,14.7172,14.6835,14.6902,53200.0
2006-01-27 10:50:00,21.77,21.77,21.72,21.72,158000.0,14.6902,14.6902,14.6565,14.6565,158000.0
2006-01-27 10:55:00,21.72,21.72,21.7,21.71,80400.0,14.6565,14.6565,14.643,14.6497,80400.0
2006-01-27 11:00:00,21.71,21.73,21.71,21.73,38400.0,14.6497,14.6632,14.6497,14.6632,38400.0
2006-01-27 11:05:00,21.74,21.75,21.72,21.75,43600.0,14.67,14.6767,14.6565,14.6767,43600.0
2006-01-27 11:10:00,21.75,21.75,21.7,21.72,113600.0,14.6767,14.6767,14.643,14.6565,113600.0
2006-01-27 11:15:00,21.72,21.75,21.71,21.73,44000.0,14.6565,14.6767,14.6497,14.6632,44000.0
2006-01-27 11:20:00,21.73,21.74,21.7,21.74,150800.0,14.6632,14.67,14.643,14.67,150800.0
2006-01-27 11:25:00,21.75,21.75,21.74,21.75,77200.0,14.6767,14.6767,14.67,14.6767,77200.0
2006-01-27 11:30:00,21.75,21.76,21.75,21.76,47600.0,14.6767,14.6835,14.6767,14.6835,47600.0
2006-01-27 11:35:00,21.76,21.77,21.75,21.76,114400.0,14.6835,14.6902,14.6767,14.6835,114400.0
2006-01-27 11:40:00,21.76,21.77,21.76,21.77,78800.0,14.6835,14.6902,14.6835,14.6902,78800.0
2006-01-27 11:45:00,21.77,21.77,21.75,21.76,128000.0,14.6902,14.6902,14.6767,14.6835,128000.0
2006-01-27 11:50:00,21.75,21.79,21.75,21.78,194800.0,14.6767,14.7037,14.6767,14.697,194800.0
2006-01-27 11:55:00,21.77,21.79,21.77,21.78,120800.0,14.6902,14.7037,14.6902,14.697,120800.0
2006-01-27 12:00:00,21.78,21.79,21.75,21.77,51600.0,14.697,14.7037,14.6767,14.6902,51600.0
2006-01-27 12:05:00,21.77,21.79,21.77,21.79,69200.0,14.6902,14.7037,14.6902,14.7037,69200.0
2006-01-27 12:10:00,21.79,21.8,21.78,21.79,52400.0,14.7037,14.7105,14.697,14.7037,52400.0
2006-01-27 12:15:00,21.79,21.81,21.78,21.8,192800.0,14.7037,14.7172,14.697,14.7105,192800.0
2006-01-27 12:20:00,21.79,21.81,21.79,21.8,66800.0,14.7037,14.7172,14.7037,14.7105,66800.0
2006-01-27 12:25:00,21.8,21.82,21.78,21.78,144000.0,14.7105,14.724,14.697,14.697,144000.0
2006-01-27 12:30:00,21.78,21.78,21.77,21.78,40800.0,14.697,14.697,14.6902,14.697,40800.0
2006-01-27 12:35:00,21.78,21.8,21.78,21.79,94000.0,14.697,14.7105,14.697,14.7037,94000.0
2006-01-27 12:40:00,21.79,21.79,21.79,21.79,178800.0,14.7037,14.7037,14.7037,14.7037,178800.0
2006-01-27 12:45:00,21.79,21.79,21.78,21.79,158000.0,14.7037,14.7037,14.697,14.7037,158000.0
2006-01-27 12:50:00,21.79,21.79,21.79,21.79,150000.0,14.7037,14.7037,14.7037,14.7037,150000.0
2006-01-27 12:55:00,21.79,21.8,21.79,21.8,20000.0,14.7037,14.7105,14.7037,14.7105,20000.0
2006-01-27 13:00:00,21.8,21.8,21.79,21.79,35200.0,14.7105,14.7105,14.7037,14.7037,35200.0
2006-01-27 13:05:00,21.79,21.79,21.79,21.79,46400.0,14.7037,14.7037,14.7037,14.7037,46400.0
2006-01-27 13:10:00,21.79,21.79,21.78,21.78,126800.0,14.7037,14.7037,14.697,14.697,126800.0
2006-01-27 13:15:00,21.79,21.8,21.78,21.8,48000.0,14.7037,14.7105,14.697,14.7105,48000.0
2006-01-27 13:20:00,21.8,21.8,21.79,21.8,225200.0,14.7105,14.7105,14.7037,14.7105,225200.0
2006-01-27 13:25:00,21.8,21.8,21.79,21.79,29200.0,14.7105,14.7105,14.7037,14.7037,29200.0
2006-01-27 13:30:00,21.79,21.8,21.79,21.8,30400.0,14.7037,14.7105,14.7037,14.7105,30400.0
2006-01-27 13:35:00,21.79,21.79,21.79,21.79,31600.0,14.7037,14.7037,14.7037,14.7037,31600.0
2006-01-27 13:40:00,21.79,21.79,21.79,21.79,57600.0,14.7037,14.7037,14.7037,14.7037,57600.0
2006-01-27 13:45:00,21.79,21.8,21.79,21.8,44800.0,14.7037,14.7105,14.7037,14.7105,44800.0
2006-01-27 13:50:00,21.79,21.81,21.79,21.81,28400.0,14.7037,14.7172,14.7037,14.7172,28400.0
2006-01-27 13:55:00,21.81,21.81,21.8,21.8,33600.0,14.7172,14.7172,14.7105,14.7105,33600.0
2006-01-27 14:00:00,21.8,21.82,21.8,21.82,54800.0,14.7105,14.724,14.7105,14.724,54800.0
2006-01-27 14:05:00,21.82,21.82,21.8,21.8,124800.0,14.724,14.724,14.7105,14.7105,124800.0
2006-01-27 14:10:00,21.8,21.81,21.8,21.81,119600.0,14.7105,14.7172,14.7105,14.7172,119600.0
2006-01-27 14:15:00,21.81,21.81,21.8,21.81,222000.0,14.7172,14.7172,14.7105,14.7172,222000.0
2006-01-27 14:20:00,21.81,21.82,21.81,21.81,134400.0,14.7172,14.724,14.7172,14.7172,134400.0
2006-01-27 14:25:00,21.82,21.82,21.81,21.81,46800.0,14.724,14.724,14.7172,14.7172,46800.0
2006-01-27 14:30:00,21.81,21.84,21.81,21.84,97200.0,14.7172,14.7375,14.7172,14.7375,97200.0
2006-01-27 14:35:00,21.83,21.84,21.82,21.83,118400.0,14.7307,14.7375,14.724,14.7307,118400.0
2006-01-27 14:40:00,21.83,21.85,21.83,21.83,67200.0,14.7307,14.7442,14.7307,14.7307,67200.0
2006-01-27 14:45:00,21.82,21.82,21.8,21.81,261600.0,14.724,14.724,14.7105,14.7172,261600.0
2006-01-27 14:50:00,21.81,21.81,21.78,21.78,57200.0,14.7172,14.7172,14.697,14.697,57200.0
2006-01-27 14:55:00,21.78,21.78,21.77,21.78,36000.0,14.697,14.697,14.6902,14.697,36000.0
2006-01-27 15:00:00,21.79,21.8,21.76,21.77,76400.0,14.7037,14.7105,14.6835,14.6902,76400.0
2006-01-27 15:05:00,21.77,21.77,21.76,21.77,237200.0,14.6902,14.6902,14.6835,14.6902,237200.0
2006-01-27 15:10:00,21.77,21.77,21.76,21.77,52000.0,14.6902,14.6902,14.6835,14.6902,52000.0
2006-01-27 15:15:00,21.77,21.77,21.75,21.75,86000.0,14.6902,14.6902,14.6767,14.6767,86000.0
2006-01-27 15:20:00,21.75,21.77,21.75,21.77,61200.0,14.6767,14.6902,14.6767,14.6902,61200.0
2006-01-27 15:25:00,21.77,21.78,21.76,21.78,65600.0,14.6902,14.697,14.6835,14.697,65600.0
2006-01-27 15:30:00,21.79,21.81,21.79,21.8,119200.0,14.7037,14.7172,14.7037,14.7105,119200.0
2006-01-27 15:35:00,21.8,21.8,21.78,21.79,128400.0,14.7105,14.7105,14.697,14.7037,128400.0
2006-01-27 15:40:00,21.79,21.8,21.78,21.79,88800.0,14.7037,14.7105,14.697,14.7037,88800.0
2006-01-27 15:45:00,21.79,21.8,21.78,21.78,146800.0,14.7037,14.7105,14.697,14.697,146800.0
2006-01-27 15:50:00,21.78,21.8,21.78,21.79,156400.0,14.697,14.7105,14.697,14.7037,156400.0
2006-01-27 15:55:00,21.8,21.8,21.79,21.79,129600.0,14.7105,14.7105,14.7037,14.7037,129600.0
2006-01-30 09:30:00,21.74,21.74,21.7,21.71,148400.0,14.67,14.67,14.643,14.6497,148400.0
2006-01-30 09:35:00,21.71,21.78,21.71,21.74,50400.0,14.6497,14.697,14.6497,14.67,50400.0
2006-01-30 09:40:00,21.74,21.8,21.71,21.79,70400.0,14.67,14.7105,14.6497,14.7037,70400.0
2006-01-30 09:45:00,21.79,21.83,21.79,21.81,30800.0,14.7037,14.7307,14.7037,14.7172,30800.0
2006-01-30 09:50:00,21.81,21.88,21.81,21.88,58800.0,14.7172,14.7645,14.7172,14.7645,58800.0
2006-01-30 09:55:00,21.91,21.96,21.9,21.91,72400.0,14.7847,14.8184,14.778,14.7847,72400.0
2006-01-30 10:00:00,21.91,22.03,21.91,22.02,128800.0,14.7847,14.8657,14.7847,14.8589,128800.0
2006-01-30 10:05:00,22.02,22.06,21.99,22.02,115200.0,14.8589,14.8859,14.8387,14.8589,115200.0
2006-01-30 10:10:00,22.02,22.06,21.98,22.04,51600.0,14.8589,14.8859,14.8319,14.8724,51600.0
2006-01-30 10:15:00,22.04,22.04,21.99,22.0,42400.0,14.8724,14.8724,14.8387,14.8454,42400.0
2006-01-30 10:20:00,21.99,22.0,21.97,21.97,34400.0,14.8387,14.8454,14.8252,14.8252,34400.0
2006-01-30 10:25:00,21.97,22.01,21.97,21.97,51200.0,14.8252,14.8522,14.8252,14.8252,51200.0
2006-01-30 10:30:00,21.98,21.99,21.96,21.96,66000.0,14.8319,14.8387,14.8184,14.8184,66000.0
2006-01-30 10:35:00,21.96,21.97,21.92,21.93,72800.0,14.8184,14.8252,14.7915,14.7982,72800.0
2006-01-30 10:40:00,21.93,21.98,21.93,21.98,125200.0,14.7982,14.8319,14.7982,14.8319,125200.0
2006-01-30 10:45:00,21.98,21.99,21.97,21.98,81200.0,14.8319,14.8387,14.8252,14.8319,81200.0
2006-01-30 10:50:00,21.97,22.01,21.97,21.99,44400.0,14.8252,14.8522,14.8252,14.8387,44400.0
2006-01-30 10:55:00,22.0,22.0,21.97,21.97,41200.0,14.8454,14.8454,14.8252,14.8252,41200.0
2006-01-30 11:00:00,21.98,21.98,21.96,21.96,43200.0,14.8319,14.8319,14.8184,14.8184,43200.0
2006-01-30 11:05:00,21.97,21.97,21.95,21.95,45200.0,14.8252,14.8252,14.8117,14.8117,45200.0
2006-01-30 11:10:00,21.95,21.95,21.94,21.94,28000.0,14.8117,14.8117,14.805,14.805,28000.0
2006-01-30 11:15:00,21.95,21.97,21.93,21.96,88800.0,14.8117,14.8252,14.7982,14.8184,88800.0
2006-01-30 11:20:00,21.96,21.97,21.95,21.97,30400.0,14.8184,14.8252,14.8117,14.8252,30400.0
2006-01-30 11:25:00,21.96,21.96,21.92,21.92,35600.0,14.8184,14.8184,14.7915,14.7915,35600.0
2006-01-30 11:30:00,21.92,21.93,21.9,21.93,84000.0,14.7915,14.7982,14.778,14.7982,84000.0
2006-01-30 11:35:00,21.92,21.93,21.9,21.9,41200.0,14.7915,14.7982,14.778,14.778,41200.0
2006-01-30 11:40:00,21.9,21.9,21.86,21.87,37200.0,14.778,14.778,14.751,14.7577,37200.0
2006-01-30 11:45:00,21.88,21.88,21.88,21.88,36400.0,14.7645,14.7645,14.7645,14.7645,36400.0
2006-01-30 11:50:00,21.88,21.9,21.88,21.89,150400.0,14.7645,14.778,14.7645,14.7712,150400.0
2006-01-30 11:55:00,21.89,21.9,21.88,21.89,54000.0,14.7712,14.778,14.7645,14.7712,54000.0
2006-01-30 12:00:00,21.89,21.89,21.88,21.89,66800.0,14.7712,14.7712,14.7645,14.7712,66800.0
2006-01-30 12:05:00,21.88,21.89,21.88,21.89,39600.0,14.7645,14.7712,14.7645,14.7712,39600.0
2006-01-30 12:10:00,21.89,21.9,21.89,21.89,37600.0,14.7712,14.778,14.7712,14.7712,37600.0
2006-01-30 12:15:00,21.89,21.91,21.89,21.9,36400.0,14.7712,14.7847,14.7712,14.778,36400.0
2006-01-30 12:20:00,21.9,21.9,21.89,21.89,25600.0,14.778,14.778,14.7712,14.7712,25600.0
2006-01-30 12:25:00,21.9,21.9,21.89,21.89,34000.0,14.778,14.778,14.7712,14.7712,34000.0
2006-01-30 12:30:00,21.9,21.93,21.9,21.91,52000.0,14.778,14.7982,14.778,14.7847,52000.0
2006-01-30 12:35:00,21.91,21.91,21.9,21.91,42800.0,14.7847,14.7847,14.778,14.7847,42800.0
2006-01-30 12:40:00,21.91,21.92,21.9,21.91,55600.0,14.7847,14.7915,14.778,14.7847,55600.0
2006-01-30 12:45:00,21.91,21.91,21.9,21.91,31200.0,14.7847,14.7847,14.778,14.7847,31200.0
2006-01-30 12:50:00,21.91,21.91,21.87,21.88,53600.0,14.7847,14.7847,14.7577,14.7645,53600.0
2006-01-30 12:55:00,21.88,21.91,21.88,21.9,18400.0,14.7645,14.7847,14.7645,14.778,18400.0
2006-01-30 13:00:00,21.9,21.93,21.9,21.93,29600.0,14.778,14.7982,14.778,14.7982,29600.0
2006-01-30 13:05:00,21.93,21.96,21.93,21.95,72400.0,14.7982,14.8184,14.7982,14.8117,72400.0
2006-01-30 13:10:00,21.95,21.96,21.95,21.95,35600.0,14.8117,14.8184,14.8117,14.8117,35600.0
2006-01-30 13:15:00,21.95,21.97,21.95,21.97,108000.0,14.8117,14.8252,14.8117,14.8252,108000.0
2006-01-30 13:20:00,21.97,21.98,21.96,21.97,196000.0,14.8252,14.8319,14.8184,14.8252,196000.0
2006-01-30 13:25:00,21.98,21.98,21.97,21.98,106400.0,14.8319,14.8319,14.8252,14.8319,106400.0
2006-01-30 13:30:00,21.98,22.0,21.98,21.98,83600.0,14.8319,14.8454,14.8319,14.8319,83600.0
2006-01-30 13:35:00,21.98,22.0,21.98,22.0,89200.0,14.8319,14.8454,14.8319,14.8454,89200.0
2006-01-30 13:40:00,22.0,22.02,22.0,22.02,89200.0,14.8454,14.8589,14.8454,14.8589,89200.0
2006-01-30 13:45:00,22.02,22.04,22.02,22.03,40400.0,14.8589,14.8724,14.8589,14.8657,40400.0
2006-01-30 13:50:00,22.03,22.05,22.02,22.05,22400.0,14.8657,14.8792,14.8589,14.8792,22400.0
2006-01-30 13:55:00,22.05,22.05,22.02,22.02,30400.0,14.8792,14.8792,14.8589,14.8589,30400.0
2006-01-30 14:00:00,22.02,22.03,22.01,22.01,21600.0,14.8589,14.8657,14.8522,14.8522,21600.0
2006-01-30 14:05:00,22.0,22.03,22.0,22.02,26400.0,14.8454,14.8657,14.8454,14.8589,26400.0
2006-01-30 14:10:00,22.02,22.02,22.0,22.0,39600.0,14.8589,14.8589,14.8454,14.8454,39600.0
2006-01-30 14:15:00,22.01,22.02,22.0,22.02,33200.0,14.8522,14.8589,14.8454,14.8589,33200.0
2006-01-30 14:20:00,22.01,22.02,22.01,22.02,32000.0,14.8522,14.8589,14.8522,14.8589,32000.0
2006-01-30 14:25:00,22.02,22.02,22.02,22.02,36800.0,14.8589,14.8589,14.8589,14.8589,36800.0
2006-01-30 14:30:00,22.02,22.02,22.02,22.02,19600.0,14.8589,14.8589,14.8589,14.8589,19600.0
2006-01-30 14:35:00,22.02,22.03,22.01,22.02,35600.0,14.8589,14.8657,14.8522,14.8589,35600.0
2006-01-30 14:40:00,22.02,22.02,22.0,22.0,38000.0,14.8589,14.8589,14.8454,14.8454,38000.0
2006-01-30 14:45:00,22.0,22.0,21.98,21.99,33200.0,14.8454,14.8454,14.8319,14.8387,33200.0
2006-01-30 14:50:00,21.99,22.0,21.99,22.0,54400.0,14.8387,14.8454,14.8387,14.8454,54400.0
2006-01-30 14:55:00,22.0,22.0,22.0,22.0,70800.0,14.8454,14.8454,14.8454,14.8454,70800.0
2006-01-30 15:00:00,22.0,22.02,21.99,22.01,36800.0,14.8454,14.8589,14.8387,14.8522,36800.0
2006-01-30 15:05:00,22.01,22.05,22.01,22.05,40400.0,14.8522,14.8792,14.8522,14.8792,40400.0
2006-01-30 15:10:00,22.05,22.06,22.05,22.06,35200.0,14.8792,14.8859,14.8792,14.8859,35200.0
2006-01-30 15:15:00,22.06,22.08,22.05,22.05,53200.0,14.8859,14.8994,14.8792,14.8792,53200.0
2006-01-30 15:20:00,22.05,22.05,22.03,22.04,68000.0,14.8792,14.8792,14.8657,14.8724,68000.0
2006-01-30 15:25:00,22.04,22.08,22.04,22.07,88800.0,14.8724,14.8994,14.8724,14.8927,88800.0
2006-01-30 15:30:00,22.07,22.1,22.07,22.09,122400.0,14.8927,14.9129,14.8927,14.9062,122400.0
2006-01-30 15:35:00,22.09,22.11,22.04,22.08,287200.0,14.9062,14.9197,14.8724,14.8994,287200.0
2006-01-30 15:40:00,22.08,22.09,22.05,22.06,96400.0,14.8994,14.9062,14.8792,14.8859,96400.0
2006-01-30 15:45:00,22.06,22.07,22.06,22.07,60400.0,14.8859,14.8927,14.8859,14.8927,60400.0
2006-01-30 15:50:00,22.07,22.08,22.06,22.08,89600.0,14.8927,14.8994,14.8859,14.8994,89600.0
2006-01-30 15:55:00,22.08,22.09,22.08,22.08,138800.0,14.8994,14.9062,14.8994,14.8994,138800.0
2006-01-31 09:30:00,21.95,22.04,21.95,21.99,184400.0,14.8117,14.8724,14.8117,14.8387,184400.0
2006-01-31 09:35:00,21.98,22.01,21.95,22.01,118000.0,14.8319,14.8522,14.8117,14.8522,118000.0
2006-01-31 09:40:00,22.01,22.05,21.97,22.0,118000.0,14.8522,14.8792,14.8252,14.8454,118000.0
2006-01-31 09:45:00,22.0,22.05,21.99,22.0,82000.0,14.8454,14.8792,14.8387,14.8454,82000.0
2006-01-31 09:50:00,21.99,22.06,21.99,22.01,96800.0,14.8387,14.8859,14.8387,14.8522,96800.0
2006-01-31 09:55:00,22.03,22.05,21.98,21.98,122000.0,14.8657,14.8792,14.8319,14.8319,122000.0
2006-01-31 10:00:00,21.98,22.01,21.96,21.99,129600.0,14.8319,14.8522,14.8184,14.8387,129600.0
2006-01-31 10:05:00,22.0,22.0,21.89,21.91,163200.0,14.8454,14.8454,14.7712,14.7847,163200.0
2006-01-31 10:10:00,21.9,21.9,21.8,21.83,184000.0,14.778,14.778,14.7105,14.7307,184000.0
2006-01-31 10:15:00,21.83,21.9,21.83,21.88,282800.0,14.7307,14.778,14.7307,14.7645,282800.0
2006-01-31 10:20:00,21.88,21.92,21.88,21.91,128400.0,14.7645,14.7915,14.7645,14.7847,128400.0
2006-01-31 10:25:00,21.91,21.93,21.88,21.91,76000.0,14.7847,14.7982,14.7645,14.7847,76000.0
2006-01-31 10:30:00,21.91,21.94,21.91,21.93,50000.0,14.7847,14.805,14.7847,14.7982,50000.0
2006-01-31 10:35:00,21.93,21.97,21.92,21.97,68400.0,14.7982,14.8252,14.7915,14.8252,68400.0
2006-01-31 10:40:00,21.97,21.98,21.96,21.98,131200.0,14.8252,14.8319,14.8184,14.8319,131200.0
2006-01-31 10:45:00,21.97,21.98,21.96,21.97,20000.0,14.8252,14.8319,14.8184,14.8252,20000.0
2006-01-31 10:50:00,21.96,21.96,21.93,21.94,40400.0,14.8184,14.8184,14.7982,14.805,40400.0
2006-01-31 10:55:00,21.94,21.96,21.94,21.95,28400.0,14.805,14.8184,14.805,14.8117,28400.0
2006-01-31 11:00:00,21.95,21.98,21.93,21.97,185600.0,14.8117,14.8319,14.7982,14.8252,185600.0
2006-01-31 11:05:00,21.97,21.98,21.94,21.96,41200.0,14.8252,14.8319,14.805,14.8184,41200.0
2006-01-31 11:10:00,21.95,21.97,21.94,21.94,60000.0,14.8117,14.8252,14.805,14.805,60000.0
2006-01-31 11:15:00,21.95,21.95,21.94,21.95,66400.0,14.8117,14.8117,14.805,14.8117,66400.0
2006-01-31 11:20:00,21.95,21.95,21.95,21.95,38800.0,14.8117,14.8117,14.8117,14.8117,38800.0
2006-01-31 11:25:00,21.95,21.96,21.95,21.96,24400.0,14.8117,14.8184,14.8117,14.8184,24400.0
2006-01-31 11:30:00,21.96,21.97,21.96,21.96,22000.0,14.8184,14.8252,14.8184,14.8184,22000.0
2006-01-31 11:35:00,21.96,21.98,21.96,21.97,191600.0,14.8184,14.8319,14.8184,14.8252,191600.0
2006-01-31 11:40:00,21.97,21.97,21.94,21.95,26800.0,14.8252,14.8252,14.805,14.8117,26800.0
2006-01-31 11:45:00,21.95,21.95,21.93,21.93,40400.0,14.8117,14.8117,14.7982,14.7982,40400.0
2006-01-31 11:50:00,21.93,21.93,21.91,21.91,48800.0,14.7982,14.7982,14.7847,14.7847,48800.0
2006-01-31 11:55:00,21.91,21.92,21.91,21.92,31200.0,14.7847,14.7915,14.7847,14.7915,31200.0
2006-01-31 12:00:00,21.92,21.93,21.91,21.92,134000.0,14.7915,14.7982,14.7847,14.7915,134000.0
2006-01-31 12:05:00,21.92,21.93,21.92,21.92,38000.0,14.7915,14.7982,14.7915,14.7915,38000.0
2006-01-31 12:10:00,21.92,21.95,21.91,21.93,15600.0,14.7915,14.8117,14.7847,14.7982,15600.0
2006-01-31 12:15:00,21.94,21.99,21.94,21.98,58000.0,14.805,14.8387,14.805,14.8319,58000.0
2006-01-31 12:20:00,21.99,21.99,21.98,21.99,41600.0,14.8387,14.8387,14.8319,14.8387,41600.0
2006-01-31 12:25:00,21.99,22.0,21.99,21.99,28000.0,14.8387,14.8454,14.8387,14.8387,28000.0
2006-01-31 12:30:00,21.99,21.99,21.95,21.96,17600.0,14.8387,14.8387,14.8117,14.8184,17600.0
2006-01-31 12:35:00,21.95,21.95,21.92,21.93,30800.0,14.8117,14.8117,14.7915,14.7982,30800.0
2006-01-31 12:40:00,21.93,21.94,21.92,21.92,28400.0,14.7982,14.805,14.7915,14.7915,28400.0
2006-01-31 12:45:00,21.92,21.93,21.91,21.92,24000.0,14.7915,14.7982,14.7847,14.7915,24000.0
2006-01-31 12:50:00,21.91,21.97,21.91,21.93,78000.0,14.7847,14.8252,14.7847,14.7982,78000.0
2006-01-31 12:55:00,21.93,21.93,21.92,21.92,20400.0,14.7982,14.7982,14.7915,14.7915,20400.0
2006-01-31 13:00:00,21.92,21.92,21.92,21.92,31600.0,14.7915,14.7915,14.7915,14.7915,31600.0
2006-01-31 13:05:00,21.92,21.96,21.92,21.93,102000.0,14.7915,14.8184,14.7915,14.7982,102000.0
2006-01-31 13:10:00,21.93,21.93,21.91,21.92,49200.0,14.7982,14.7982,14.7847,14.7915,49200.0
2006-01-31 13:15:00,21.92,21.92,21.91,21.92,55600.0,14.7915,14.7915,14.7847,14.7915,55600.0
2006-01-31 13:20:00,21.92,21.93,21.91,21.91,94000.0,14.7915,14.7982,14.7847,14.7847,94000.0
2006-01-31 13:25:00,21.92,21.92,21.91,21.91,87200.0,14.7915,14.7915,14.7847,14.7847,87200.0
2006-01-31 13:30:00,21.9,21.91,21.89,21.9,12400.0,14.778,14.7847,14.7712,14.778,12400.0
2006-01-31 13:35:00,21.9,21.93,21.9,21.93,127200.0,14.778,14.7982,14.778,14.7982,127200.0
2006-01-31 13:40:00,21.93,21.93,21.91,21.91,15200.0,14.7982,14.7982,14.7847,14.7847,15200.0
2006-01-31 13:45:00,21.9,21.9,21.89,21.89,98000.0,14.778,14.778,14.7712,14.7712,98000.0
2006-01-31 13:50:00,21.89,21.91,21.89,21.89,49600.0,14.7712,14.7847,14.7712,14.7712,49600.0
2006-01-31 13:55:00,21.89,21.89,21.88,21.88,203200.0,14.7712,14.7712,14.7645,14.7645,203200.0
2006-01-31 14:00:00,21.88,21.88,21.85,21.86,96800.0,14.7645,14.7645,14.7442,14.751,96800.0
2006-01-31 14:05:00,21.86,21.87,21.86,21.87,170000.0,14.751,14.7577,14.751,14.7577,170000.0
2006-01-31 14:10:00,21.87,21.87,21.83,21.86,128800.0,14.7577,14.7577,14.7307,14.751,128800.0
2006-01-31 14:15:00,21.86,21.88,21.83,21.84,115200.0,14.751,14.7645,14.7307,14.7375,115200.0
2006-01-31 14:20:00,21.85,21.85,21.76,21.76,133200.0,14.7442,14.7442,14.6835,14.6835,133200.0
2006-01-31 14:25:00,21.75,21.84,21.75,21.81,176800.0,14.6767,14.7375,14.6767,14.7172,176800.0
2006-01-31 14:30:00,21.81,21.83,21.78,21.82,90400.0,14.7172,14.7307,14.697,14.724,90400.0
2006-01-31 14:35:00,21.82,21.86,21.8,21.86,128400.0,14.724,14.751,14.7105,14.751,128400.0
2006-01-31 14:40:00,21.86,21.88,21.83,21.83,69200.0,14.751,14.7645,14.7307,14.7307,69200.0
2006-01-31 14:45:00,21.83,21.88,21.83,21.85,63600.0,14.7307,14.7645,14.7307,14.7442,63600.0
2006-01-31 14:50:00,21.85,21.87,21.83,21.86,46000.0,14.7442,14.7577,14.7307,14.751,46000.0
2006-01-31 14:55:00,21.86,21.92,21.86,21.92,63600.0,14.751,14.7915,14.751,14.7915,63600.0
2006-01-31 15:00:00,21.93,21.97,21.9,21.94,250000.0,14.7982,14.8252,14.778,14.805,250000.0
2006-01-31 15:05:00,21.95,21.96,21.93,21.95,79200.0,14.8117,14.8184,14.7982,14.8117,79200.0
2006-01-31 15:10:00,21.96,21.97,21.95,21.97,49200.0,14.8184,14.8252,14.8117,14.8252,49200.0
2006-01-31 15:15:00,21.97,22.01,21.96,22.0,140800.0,14.8252,14.8522,14.8184,14.8454,140800.0
2006-01-31 15:20:00,22.0,22.03,22.0,22.03,75200.0,14.8454,14.8657,14.8454,14.8657,75200.0
2006-01-31 15:25:00,22.03,22.08,22.02,22.07,104800.0,14.8657,14.8994,14.8589,14.8927,104800.0
2006-01-31 15:30:00,22.07,22.08,22.02,22.05,134000.0,14.8927,14.8994,14.8589,14.8792,134000.0
2006-01-31 15:35:00,22.05,22.07,22.05,22.07,288800.0,14.8792,14.8927,14.8792,14.8927,288800.0
2006-01-31 15:40:00,22.07,22.11,22.07,22.1,362000.0,14.8927,14.9197,14.8927,14.9129,362000.0
2006-01-31 15:45:00,22.1,22.14,22.1,22.13,121600.0,14.9129,14.9399,14.9129,14.9332,121600.0
2006-01-31 15:50:00,22.13,22.14,22.11,22.13,218800.0,14.9332,14.9399,14.9197,14.9332,218800.0
2006-01-31 15:55:00,22.13,22.13,22.09,22.1,361200.0,14.9332,14.9332,14.9062,14.9129,361200.0
2006-02-01 09:30:00,21.75,21.89,21.75,21.89,498000.0,14.6767,14.7712,14.6767,14.7712,498000.0
2006-02-01 09:35:00,21.88,21.89,21.8,21.84,104800.0,14.7645,14.7712,14.7105,14.7375,104800.0
2006-02-01 09:40:00,21.84,21.87,21.81,21.86,75600.0,14.7375,14.7577,14.7172,14.751,75600.0
2006-02-01 09:45:00,21.85,21.86,21.83,21.86,45200.0,14.7442,14.751,14.7307,14.751,45200.0
2006-02-01 09:50:00,21.86,21.87,21.83,21.85,54000.0,14.751,14.7577,14.7307,14.7442,54000.0
2006-02-01 09:55:00,21.85,21.88,21.85,21.87,42400.0,14.7442,14.7645,14.7442,14.7577,42400.0
2006-02-01 10:00:00,21.86,21.93,21.86,21.9,170800.0,14.751,14.7982,14.751,14.778,170800.0
2006-02-01 10:05:00,21.9,21.91,21.89,21.91,47600.0,14.778,14.7847,14.7712,14.7847,47600.0
2006-02-01 10:10:00,21.91,21.95,21.91,21.95,40800.0,14.7847,14.8117,14.7847,14.8117,40800.0
2006-02-01 10:15:00,21.95,22.01,21.95,22.01,75200.0,14.8117,14.8522,14.8117,14.8522,75200.0
2006-02-01 10:20:00,22.01,22.13,22.01,22.1,1295600.0,14.8522,14.9332,14.8522,14.9129,1295600.0
2006-02-01 10:25:00,22.1,22.1,22.02,22.02,212000.0,14.9129,14.9129,14.8589,14.8589,212000.0
2006-02-01 10:30:00,22.02,22.13,22.02,22.04,97600.0,14.8589,14.9332,14.8589,14.8724,97600.0
2006-02-01 10:35:00,22.04,22.08,22.04,22.07,180800.0,14.8724,14.8994,14.8724,14.8927,180800.0
2006-02-01 10:40:00,22.06,22.08,22.05,22.08,128400.0,14.8859,14.8994,14.8792,14.8994,128400.0
2006-02-01 10:45:00,22.08,22.08,22.07,22.07,217600.0,14.8994,14.8994,14.8927,14.8927,217600.0
2006-02-01 10:50:00,22.06,22.13,22.05,22.11,120000.0,14.8859,14.9332,14.8792,14.9197,120000.0
2006-02-01 10:55:00,22.11,22.16,22.1,22.12,69600.0,14.9197,14.9534,14.9129,14.9264,69600.0
2006-02-01 11:00:00,22.12,22.13,22.09,22.11,47200.0,14.9264,14.9332,14.9062,14.9197,47200.0
2006-02-01 11:05:00,22.1,22.13,22.1,22.11,48400.0,14.9129,14.9332,14.9129,14.9197,48400.0
2006-02-01 11:10:00,22.11,22.12,22.09,22.09,37200.0,14.9197,14.9264,14.9062,14.9062,37200.0
2006-02-01 11:15:00,22.09,22.11,22.07,22.07,82400.0,14.9062,14.9197,14.8927,14.8927,82400.0
2006-02-01 11:20:00,22.07,22.07,22.02,22.03,85200.0,14.8927,14.8927,14.8589,14.8657,85200.0
2006-02-01 11:25:00,22.03,22.04,22.0,22.04,45200.0,14.8657,14.8724,14.8454,14.8724,45200.0
2006-02-01 11:30:00,22.04,22.04,22.03,22.03,46400.0,14.8724,14.8724,14.8657,14.8657,46400.0
2006-02-01 11:35:00,22.03,22.03,22.0,22.0,32400.0,14.8657,14.8657,14.8454,14.8454,32400.0
2006-02-01 11:40:00,22.0,22.02,21.99,21.99,27600.0,14.8454,14.8589,14.8387,14.8387,27600.0
2006-02-01 11:45:00,21.99,22.0,21.99,21.99,29600.0,14.8387,14.8454,14.8387,14.8387,29600.0
2006-02-01 11:50:00,21.99,22.0,21.98,22.0,129200.0,14.8387,14.8454,14.8319,14.8454,129200.0
2006-02-01 11:55:00,22.0,22.03,21.98,21.98,84000.0,14.8454,14.8657,14.8319,14.8319,84000.0
2006-02-01 12:00:00,21.98,21.99,21.98,21.99,14000.0,14.8319,14.8387,14.8319,14.8387,14000.0
2006-02-01 12:05:00,21.99,22.0,21.98,21.98,22000.0,14.8387,14.8454,14.8319,14.8319,22000.0
2006-02-01 12:10:00,21.98,21.98,21.96,21.98,40800.0,14.8319,14.8319,14.8184,14.8319,40800.0
2006-02-01 12:15:00,21.96,21.97,21.96,21.96,28800.0,14.8184,14.8252,14.8184,14.8184,28800.0
2006-02-01 12:20:00,21.96,21.96,21.94,21.95,78800.0,14.8184,14.8184,14.805,14.8117,78800.0
2006-02-01 12:25:00,21.94,21.95,21.93,21.95,96800.0,14.805,14.8117,14.7982,14.8117,96800.0
2006-02-01 12:30:00,21.95,21.97,21.94,21.96,101600.0,14.8117,14.8252,14.805,14.8184,101600.0
2006-02-01 12:35:00,21.96,21.97,21.92,21.92,32000.0,14.8184,14.8252,14.7915,14.7915,32000.0
2006-02-01 12:40:00,21.92,21.92,21.9,21.91,14800.0,14.7915,14.7915,14.778,14.7847,14800.0
2006-02-01 12:45:00,21.92,21.93,21.9,21.9,31200.0,14.7915,14.7982,14.778,14.778,31200.0
2006-02-01 12:50:00,21.9,21.91,21.9,21.9,23600.0,14.778,14.7847,14.778,14.778,23600.0
2006-02-01 12:55:00,21.9,21.9,21.83,21.83,88000.0,14.778,14.778,14.7307,14.7307,88000.0
2006-02-01 13:00:00,21.83,21.83,21.79,21.8,67600.0,14.7307,14.7307,14.7037,14.7105,67600.0
2006-02-01 13:05:00,21.8,21.8,21.76,21.78,113200.0,14.7105,14.7105,14.6835,14.697,113200.0
2006-02-01 13:10:00,21.77,21.8,21.77,21.77,62000.0,14.6902,14.7105,14.6902,14.6902,62000.0
2006-02-01 13:15:00,21.78,21.78,21.74,21.74,80800.0,14.697,14.697,14.67,14.67,80800.0
2006-02-01 13:20:00,21.74,21.75,21.69,21.7,68400.0,14.67,14.6767,14.6363,14.643,68400.0
2006-02-01 13:25:00,21.71,21.75,21.71,21.73,103200.0,14.6497,14.6767,14.6497,14.6632,103200.0
2006-02-01 13:30:00,21.73,21.73,21.68,21.69,95200.0,14.6632,14.6632,14.6295,14.6363,95200.0
2006-02-01 13:35:00,21.67,21.71,21.66,21.69,184800.0,14.6228,14.6497,14.616,14.6363,184800.0
2006-02-01 13:40:00,21.68,21.71,21.66,21.71,26800.0,14.6295,14.6497,14.616,14.6497,26800.0
2006-02-01 13:45:00,21.71,21.71,21.68,21.71,47200.0,14.6497,14.6497,14.6295,14.6497,47200.0
2006-02-01 13:50:00,21.7,21.74,21.7,21.74,14400.0,14.643,14.67,14.643,14.67,14400.0
2006-02-01 13:55:00,21.74,21.77,21.74,21.77,44800.0,14.67,14.6902,14.67,14.6902,44800.0
2006-02-01 14:00:00,21.76,21.8,21.75,21.78,50000.0,14.6835,14.7105,14.6767,14.697,50000.0
2006-02-01 14:05:00,21.78,21.78,21.75,21.75,24400.0,14.697,14.697,14.6767,14.6767,24400.0
2006-02-01 14:10:00,21.75,21.76,21.74,21.74,44000.0,14.6767,14.6835,14.67,14.67,44000.0
2006-02-01 14:15:00,21.74,21.81,21.73,21.81,74400.0,14.67,14.7172,14.6632,14.7172,74400.0
2006-02-01 14:20:00,21.79,21.79,21.76,21.77,33200.0,14.7037,14.7037,14.6835,14.6902,33200.0
2006-02-01 14:25:00,21.76,21.77,21.74,21.76,58000.0,14.6835,14.6902,14.67,14.6835,58000.0
2006-02-01 14:30:00,21.77,21.85,21.77,21.84,67200.0,14.6902,14.7442,14.6902,14.7375,67200.0
2006-02-01 14:35:00,21.85,21.92,21.84,21.89,132800.0,14.7442,14.7915,14.7375,14.7712,132800.0
2006-02-01 14:40:00,21.89,21.9,21.82,21.83,90400.0,14.7712,14.778,14.724,14.7307,90400.0
2006-02-01 14:45:00,21.83,21.85,21.81,21.85,51200.0,14.7307,14.7442,14.7172,14.7442,51200.0
2006-02-01 14:50:00,21.84,21.86,21.83,21.84,31200.0,14.7375,14.751,14.7307,14.7375,31200.0
2006-02-01 14:55:00,21.84,21.86,21.83,21.86,46000.0,14.7375,14.751,14.7307,14.751,46000.0
2006-02-01 15:00:00,21.86,21.87,21.85,21.86,27600.0,14.751,14.7577,14.7442,14.751,27600.0
2006-02-01 15:05:00,21.86,21.87,21.84,21.87,27200.0,14.751,14.7577,14.7375,14.7577,27200.0
2006-02-01 15:10:00,21.85,21.87,21.85,21.86,38800.0,14.7442,14.7577,14.7442,14.751,38800.0
2006-02-01 15:15:00,21.86,21.87,21.84,21.84,42000.0,14.751,14.7577,14.7375,14.7375,42000.0
2006-02-01 15:20:00,21.84,21.85,21.84,21.84,88400.0,14.7375,14.7442,14.7375,14.7375,88400.0
2006-02-01 15:25:00,21.84,21.84,21.82,21.82,68800.0,14.7375,14.7375,14.724,14.724,68800.0
2006-02-01 15:30:00,21.82,21.84,21.82,21.82,86400.0,14.724,14.7375,14.724,14.724,86400.0
2006-02-01 15:35:00,21.82,21.85,21.82,21.84,68400.0,14.724,14.7442,14.724,14.7375,68400.0
2006-02-01 15:40:00,21.84,21.85,21.83,21.83,68400.0,14.7375,14.7442,14.7307,14.7307,68400.0
2006-02-01 15:45:00,21.84,21.84,21.79,21.79,160800.0,14.7375,14.7375,14.7037,14.7037,160800.0
2006-02-01 15:50:00,21.79,21.8,21.77,21.77,90400.0,14.7037,14.7105,14.6902,14.6902,90400.0
2006-02-01 15:55:00,21.78,21.78,21.76,21.77,236000.0,14.697,14.697,14.6835,14.6902,236000.0
2006-02-02 09:30:00,21.79,21.79,21.73,21.73,140000.0,14.7037,14.7037,14.6632,14.6632,140000.0
2006-02-02 09:35:00,21.74,21.74,21.66,21.74,96000.0,14.67,14.67,14.616,14.67,96000.0
2006-02-02 09:40:00,21.74,21.78,21.66,21.75,82400.0,14.67,14.697,14.616,14.6767,82400.0
2006-02-02 09:45:00,21.76,21.79,21.73,21.74,40800.0,14.6835,14.7037,14.6632,14.67,40800.0
2006-02-02 09:50:00,21.74,21.82,21.74,21.79,43600.0,14.67,14.724,14.67,14.7037,43600.0
2006-02-02 09:55:00,21.78,21.8,21.74,21.75,23600.0,14.697,14.7105,14.67,14.6767,23600.0
2006-02-02 10:00:00,21.75,21.78,21.74,21.74,51200.0,14.6767,14.697,14.67,14.67,51200.0
2006-02-02 10:05:00,21.73,21.74,21.68,21.71,152400.0,14.6632,14.67,14.6295,14.6497,152400.0
2006-02-02 10:10:00,21.71,21.71,21.61,21.63,101600.0,14.6497,14.6497,14.5823,14.5958,101600.0
2006-02-02 10:15:00,21.63,21.67,21.63,21.67,196800.0,14.5958,14.6228,14.5958,14.6228,196800.0
2006-02-02 10:20:00,21.67,21.67,21.64,21.66,68000.0,14.6228,14.6228,14.6025,14.616,68000.0
2006-02-02 10:25:00,21.66,21.66,21.63,21.64,150800.0,14.616,14.616,14.5958,14.6025,150800.0
2006-02-02 10:30:00,21.63,21.64,21.58,21.59,142400.0,14.5958,14.6025,14.562,14.5688,142400.0
2006-02-02 10:35:00,21.59,21.59,21.52,21.52,160800.0,14.5688,14.5688,14.5215,14.5215,160800.0
2006-02-02 10:40:00,21.52,21.55,21.45,21.45,160000.0,14.5215,14.5418,14.4743,14.4743,160000.0
2006-02-02 10:45:00,21.44,21.56,21.44,21.55,122800.0,14.4676,14.5485,14.4676,14.5418,122800.0
2006-02-02 10:50:00,21.56,21.58,21.54,21.58,72800.0,14.5485,14.562,14.535,14.562,72800.0
2006-02-02 10:55:00,21.58,21.6,21.58,21.59,38800.0,14.562,14.5755,14.562,14.5688,38800.0
2006-02-02 11:00:00,21.59,21.59,21.52,21.53,122400.0,14.5688,14.5688,14.5215,14.5283,122400.0
2006-02-02 11:05:00,21.52,21.52,21.49,21.49,67600.0,14.5215,14.5215,14.5013,14.5013,67600.0
2006-02-02 11:10:00,21.5,21.55,21.49,21.53,68400.0,14.508,14.5418,14.5013,14.5283,68400.0
2006-02-02 11:15:00,21.53,21.53,21.5,21.51,93600.0,14.5283,14.5283,14.508,14.5148,93600.0
2006-02-02 11:20:00,21.52,21.53,21.5,21.52,47600.0,14.5215,14.5283,14.508,14.5215,47600.0
2006-02-02 11:25:00,21.51,21.52,21.47,21.49,70400.0,14.5148,14.5215,14.4878,14.5013,70400.0
2006-02-02 11:30:00,21.49,21.51,21.48,21.5,50400.0,14.5013,14.5148,14.4945,14.508,50400.0
2006-02-02 11:35:00,21.5,21.5,21.47,21.47,24000.0,14.508,14.508,14.4878,14.4878,24000.0
2006-02-02 11:40:00,21.47,21.5,21.47,21.5,54800.0,14.4878,14.508,14.4878,14.508,54800.0
2006-02-02 11:45:00,21.5,21.52,21.5,21.51,63600.0,14.508,14.5215,14.508,14.5148,63600.0
2006-02-02 11:50:00,21.5,21.51,21.49,21.5,200000.0,14.508,14.5148,14.5013,14.508,200000.0
2006-02-02 11:55:00,21.51,21.51,21.49,21.5,26000.0,14.5148,14.5148,14.5013,14.508,26000.0
2006-02-02 12:00:00,21.5,21.51,21.47,21.5,71200.0,14.508,14.5148,14.4878,14.508,71200.0
2006-02-02 12:05:00,21.5,21.52,21.5,21.52,50400.0,14.508,14.5215,14.508,14.5215,50400.0
2006-02-02 12:10:00,21.51,21.51,21.5,21.5,16800.0,14.5148,14.5148,14.508,14.508,16800.0
2006-02-02 12:15:00,21.5,21.51,21.46,21.47,92400.0,14.508,14.5148,14.4811,14.4878,92400.0
2006-02-02 12:20:00,21.47,21.49,21.46,21.48,73200.0,14.4878,14.5013,14.4811,14.4945,73200.0
2006-02-02 12:25:00,21.48,21.48,21.44,21.46,49600.0,14.4945,14.4945,14.4676,14.4811,49600.0
2006-02-02 12:30:00,21.46,21.47,21.45,21.46,441600.0,14.4811,14.4878,14.4743,14.4811,441600.0
2006-02-02 12:35:00,21.46,21.46,21.45,21.46,127600.0,14.4811,14.4811,14.4743,14.4811,127600.0
2006-02-02 12:40:00,21.46,21.47,21.45,21.46,28400.0,14.4811,14.4878,14.4743,14.4811,28400.0
2006-02-02 12:45:00,21.46,21.47,21.46,21.46,26000.0,14.4811,14.4878,14.4811,14.4811,26000.0
2006-02-02 12:50:00,21.45,21.49,21.44,21.49,68800.0,14.4743,14.5013,14.4676,14.5013,68800.0
2006-02-02 12:55:00,21.49,21.49,21.47,21.47,39600.0,14.5013,14.5013,14.4878,14.4878,39600.0
2006-02-02 13:00:00,21.47,21.5,21.47,21.5,36000.0,14.4878,14.508,14.4878,14.508,36000.0
2006-02-02 13:05:00,21.49,21.5,21.47,21.47,31200.0,14.5013,14.508,14.4878,14.4878,31200.0
2006-02-02 13:10:00,21.47,21.49,21.46,21.49,29200.0,14.4878,14.5013,14.4811,14.5013,29200.0
2006-02-02 13:15:00,21.49,21.49,21.45,21.45,19200.0,14.5013,14.5013,14.4743,14.4743,19200.0
2006-02-02 13:20:00,21.45,21.48,21.45,21.48,18000.0,14.4743,14.4945,14.4743,14.4945,18000.0
2006-02-02 13:25:00,21.48,21.49,21.46,21.47,18800.0,14.4945,14.5013,14.4811,14.4878,18800.0
2006-02-02 13:30:00,21.47,21.47,21.44,21.46,37200.0,14.4878,14.4878,14.4676,14.4811,37200.0
2006-02-02 13:35:00,21.46,21.47,21.44,21.47,42000.0,14.4811,14.4878,14.4676,14.4878,42000.0
2006-02-02 13:40:00,21.47,21.47,21.45,21.45,36000.0,14.4878,14.4878,14.4743,14.4743,36000.0
2006-02-02 13:45:00,21.46,21.5,21.46,21.5,112000.0,14.4811,14.508,14.4811,14.508,112000.0
2006-02-02 13:50:00,21.5,21.52,21.5,21.52,91200.0,14.508,14.5215,14.508,14.5215,91200.0
2006-02-02 13:55:00,21.51,21.52,21.5,21.51,18000.0,14.5148,14.5215,14.508,14.5148,18000.0
2006-02-02 14:00:00,21.51,21.55,21.51,21.54,22000.0,14.5148,14.5418,14.5148,14.535,22000.0
2006-02-02 14:05:00,21.54,21.55,21.53,21.54,30800.0,14.535,14.5418,14.5283,14.535,30800.0
2006-02-02 14:10:00,21.54,21.55,21.54,21.54,17600.0,14.535,14.5418,14.535,14.535,17600.0
2006-02-02 14:15:00,21.53,21.53,21.5,21.52,24800.0,14.5283,14.5283,14.508,14.5215,24800.0
2006-02-02 14:20:00,21.52,21.54,21.52,21.53,40400.0,14.5215,14.535,14.5215,14.5283,40400.0
2006-02-02 14:25:00,21.53,21.55,21.52,21.54,86400.0,14.5283,14.5418,14.5215,14.535,86400.0
2006-02-02 14:30:00,21.54,21.56,21.54,21.56,190400.0,14.535,14.5485,14.535,14.5485,190400.0
2006-02-02 14:35:00,21.56,21.56,21.52,21.53,184000.0,14.5485,14.5485,14.5215,14.5283,184000.0
2006-02-02 14:40:00,21.52,21.53,21.52,21.53,202000.0,14.5215,14.5283,14.5215,14.5283,202000.0
2006-02-02 14:45:00,21.53,21.53,21.5,21.5,71200.0,14.5283,14.5283,14.508,14.508,71200.0
2006-02-02 14:50:00,21.5,21.53,21.5,21.53,24000.0,14.508,14.5283,14.508,14.5283,24000.0
2006-02-02 14:55:00,21.53,21.55,21.5,21.52,46800.0,14.5283,14.5418,14.508,14.5215,46800.0
2006-02-02 15:00:00,21.52,21.52,21.5,21.51,32800.0,14.5215,14.5215,14.508,14.5148,32800.0
2006-02-02 15:05:00,21.51,21.52,21.49,21.5,72400.0,14.5148,14.5215,14.5013,14.508,72400.0
2006-02-02 15:10:00,21.5,21.5,21.49,21.5,21600.0,14.508,14.508,14.5013,14.508,21600.0
2006-02-02 15:15:00,21.5,21.5,21.49,21.5,38800.0,14.508,14.508,14.5013,14.508,38800.0
2006-02-02 15:20:00,21.5,21.5,21.48,21.49,88000.0,14.508,14.508,14.4945,14.5013,88000.0
2006-02-02 15:25:00,21.49,21.51,21.49,21.49,76800.0,14.5013,14.5148,14.5013,14.5013,76800.0
2006-02-02 15:30:00,21.49,21.49,21.47,21.47,66000.0,14.5013,14.5013,14.4878,14.4878,66000.0
2006-02-02 15:35:00,21.47,21.49,21.47,21.49,51200.0,14.4878,14.5013,14.4878,14.5013,51200.0
2006-02-02 15:40:00,21.49,21.5,21.48,21.5,104800.0,14.5013,14.508,14.4945,14.508,104800.0
2006-02-02 15:45:00,21.5,21.52,21.5,21.52,118000.0,14.508,14.5215,14.508,14.5215,118000.0
2006-02-02 15:50:00,21.52,21.53,21.51,21.51,103600.0,14.5215,14.5283,14.5148,14.5148,103600.0
2006-02-02 15:55:00,21.51,21.51,21.49,21.49,57600.0,14.5148,14.5148,14.5013,14.5013,57600.0
2006-02-03 09:30:00,21.46,21.5,21.46,21.49,400000.0,14.4811,14.508,14.4811,14.5013,400000.0
2006-02-03 09:35:00,21.49,21.5,21.47,21.49,48800.0,14.5013,14.508,14.4878,14.5013,48800.0
2006-02-03 09:40:00,21.49,21.52,21.41,21.41,138400.0,14.5013,14.5215,14.4473,14.4473,138400.0
2006-02-03 09:45:00,21.43,21.49,21.43,21.46,109600.0,14.4608,14.5013,14.4608,14.4811,109600.0
2006-02-03 09:50:00,21.46,21.47,21.45,21.47,86400.0,14.4811,14.4878,14.4743,14.4878,86400.0
2006-02-03 09:55:00,21.45,21.45,21.42,21.42,18400.0,14.4743,14.4743,14.4541,14.4541,18400.0
2006-02-03 10:00:00,21.42,21.46,21.35,21.46,94000.0,14.4541,14.4811,14.4068,14.4811,94000.0
2006-02-03 10:05:00,21.46,21.5,21.45,21.46,133600.0,14.4811,14.508,14.4743,14.4811,133600.0
2006-02-03 10:10:00,21.46,21.47,21.4,21.4,158400.0,14.4811,14.4878,14.4406,14.4406,158400.0
2006-02-03 10:15:00,21.4,21.44,21.4,21.43,77200.0,14.4406,14.4676,14.4406,14.4608,77200.0
2006-02-03 10:20:00,21.43,21.43,21.39,21.42,81200.0,14.4608,14.4608,14.4338,14.4541,81200.0
2006-02-03 10:25:00,21.42,21.43,21.36,21.36,46800.0,14.4541,14.4608,14.4136,14.4136,46800.0
2006-02-03 10:30:00,21.36,21.36,21.31,21.34,125200.0,14.4136,14.4136,14.3798,14.4001,125200.0
2006-02-03 10:35:00,21.35,21.42,21.32,21.42,37600.0,14.4068,14.4541,14.3866,14.4541,37600.0
2006-02-03 10:40:00,21.42,21.43,21.41,21.41,26800.0,14.4541,14.4608,14.4473,14.4473,26800.0
2006-02-03 10:45:00,21.42,21.44,21.42,21.43,49600.0,14.4541,14.4676,14.4541,14.4608,49600.0
2006-02-03 10:50:00,21.43,21.44,21.42,21.43,29600.0,14.4608,14.4676,14.4541,14.4608,29600.0
2006-02-03 10:55:00,21.43,21.45,21.42,21.43,70400.0,14.4608,14.4743,14.4541,14.4608,70400.0
2006-02-03 11:00:00,21.43,21.45,21.43,21.43,64800.0,14.4608,14.4743,14.4608,14.4608,64800.0
2006-02-03 11:05:00,21.43,21.44,21.41,21.42,43200.0,14.4608,14.4676,14.4473,14.4541,43200.0
2006-02-03 11:10:00,21.43,21.43,21.41,21.43,80400.0,14.4608,14.4608,14.4473,14.4608,80400.0
2006-02-03 11:15:00,21.42,21.43,21.42,21.43,20000.0,14.4541,14.4608,14.4541,14.4608,20000.0
2006-02-03 11:20:00,21.43,21.43,21.42,21.43,121600.0,14.4608,14.4608,14.4541,14.4608,121600.0
2006-02-03 11:25:00,21.43,21.47,21.43,21.46,145200.0,14.4608,14.4878,14.4608,14.4811,145200.0
2006-02-03 11:30:00,21.46,21.56,21.46,21.56,266000.0,14.4811,14.5485,14.4811,14.5485,266000.0
2006-02-03 11:35:00,21.55,21.55,21.5,21.5,455200.0,14.5418,14.5418,14.508,14.508,455200.0
2006-02-03 11:40:00,21.5,21.51,21.49,21.49,124800.0,14.508,14.5148,14.5013,14.5013,124800.0
2006-02-03 11:45:00,21.49,21.49,21.45,21.46,55200.0,14.5013,14.5013,14.4743,14.4811,55200.0
2006-02-03 11:50:00,21.46,21.49,21.46,21.49,16400.0,14.4811,14.5013,14.4811,14.5013,16400.0
2006-02-03 11:55:00,21.49,21.49,21.46,21.49,23600.0,14.5013,14.5013,14.4811,14.5013,23600.0
2006-02-03 12:00:00,21.49,21.5,21.46,21.49,49600.0,14.5013,14.508,14.4811,14.5013,49600.0
2006-02-03 12:05:00,21.5,21.5,21.47,21.49,22000.0,14.508,14.508,14.4878,14.5013,22000.0
2006-02-03 12:10:00,21.49,21.5,21.47,21.5,59200.0,14.5013,14.508,14.4878,14.508,59200.0
2006-02-03 12:15:00,21.49,21.5,21.48,21.5,37600.0,14.5013,14.508,14.4945,14.508,37600.0
2006-02-03 12:20:00,21.5,21.5,21.49,21.49,20000.0,14.508,14.508,14.5013,14.5013,20000.0
2006-02-03 12:25:00,21.49,21.5,21.48,21.5,14000.0,14.5013,14.508,14.4945,14.508,14000.0
2006-02-03 12:30:00,21.5,21.5,21.48,21.49,6800.0,14.508,14.508,14.4945,14.5013,6800.0
2006-02-03 12:35:00,21.49,21.5,21.48,21.48,14400.0,14.5013,14.508,14.4945,14.4945,14400.0
2006-02-03 12:40:00,21.49,21.49,21.45,21.48,19200.0,14.5013,14.5013,14.4743,14.4945,19200.0
2006-02-03 12:45:00,21.49,21.5,21.48,21.5,4000.0,14.5013,14.508,14.4945,14.508,4000.0
2006-02-03 12:50:00,21.49,21.5,21.49,21.5,17600.0,14.5013,14.508,14.5013,14.508,17600.0
2006-02-03 12:55:00,21.5,21.5,21.49,21.5,117200.0,14.508,14.508,14.5013,14.508,117200.0
2006-02-03 13:00:00,21.5,21.51,21.5,21.51,75600.0,14.508,14.5148,14.508,14.5148,75600.0
2006-02-03 13:05:00,21.52,21.53,21.51,21.51,25200.0,14.5215,14.5283,14.5148,14.5148,25200.0
2006-02-03 13:10:00,21.51,21.51,21.49,21.49,13600.0,14.5148,14.5148,14.5013,14.5013,13600.0
2006-02-03 13:15:00,21.5,21.51,21.48,21.5,75600.0,14.508,14.5148,14.4945,14.508,75600.0
2006-02-03 13:20:00,21.49,21.52,21.49,21.5,90000.0,14.5013,14.5215,14.5013,14.508,90000.0
2006-02-03 13:25:00,21.51,21.52,21.49,21.51,32000.0,14.5148,14.5215,14.5013,14.5148,32000.0
2006-02-03 13:30:00,21.51,21.51,21.49,21.5,13600.0,14.5148,14.5148,14.5013,14.508,13600.0
2006-02-03 13:35:00,21.5,21.51,21.5,21.51,24800.0,14.508,14.5148,14.508,14.5148,24800.0
2006-02-03 13:40:00,21.5,21.51,21.49,21.49,64000.0,14.508,14.5148,14.5013,14.5013,64000.0
2006-02-03 13:45:00,21.49,21.51,21.48,21.5,46000.0,14.5013,14.5148,14.4945,14.508,46000.0
2006-02-03 13:50:00,21.49,21.5,21.48,21.49,11600.0,14.5013,14.508,14.4945,14.5013,11600.0
2006-02-03 13:55:00,21.48,21.5,21.47,21.47,27200.0,14.4945,14.508,14.4878,14.4878,27200.0
2006-02-03 14:00:00,21.47,21.5,21.46,21.49,22800.0,14.4878,14.508,14.4811,14.5013,22800.0
2006-02-03 14:05:00,21.49,21.49,21.47,21.48,13200.0,14.5013,14.5013,14.4878,14.4945,13200.0
2006-02-03 14:10:00,21.48,21.48,21.42,21.42,62400.0,14.4945,14.4945,14.4541,14.4541,62400.0
2006-02-03 14:15:00,21.42,21.43,21.37,21.37,38400.0,14.4541,14.4608,14.4203,14.4203,38400.0
2006-02-03 14:20:00,21.39,21.4,21.36,21.4,44000.0,14.4338,14.4406,14.4136,14.4406,44000.0
2006-02-03 14:25:00,21.39,21.4,21.37,21.4,20400.0,14.4338,14.4406,14.4203,14.4406,20400.0
2006-02-03 14:30:00,21.4,21.44,21.37,21.43,31600.0,14.4406,14.4676,14.4203,14.4608,31600.0
2006-02-03 14:35:00,21.43,21.43,21.42,21.42,12000.0,14.4608,14.4608,14.4541,14.4541,12000.0
2006-02-03 14:40:00,21.43,21.43,21.4,21.42,29200.0,14.4608,14.4608,14.4406,14.4541,29200.0
2006-02-03 14:45:00,21.42,21.46,21.39,21.45,25600.0,14.4541,14.4811,14.4338,14.4743,25600.0
2006-02-03 14:50:00,21.45,21.45,21.41,21.42,45600.0,14.4743,14.4743,14.4473,14.4541,45600.0
2006-02-03 14:55:00,21.42,21.43,21.42,21.43,11600.0,14.4541,14.4608,14.4541,14.4608,11600.0
2006-02-03 15:00:00,21.43,21.45,21.41,21.42,55200.0,14.4608,14.4743,14.4473,14.4541,55200.0
2006-02-03 15:05:00,21.42,21.47,21.42,21.46,47600.0,14.4541,14.4878,14.4541,14.4811,47600.0
2006-02-03 15:10:00,21.46,21.47,21.46,21.46,40400.0,14.4811,14.4878,14.4811,14.4811,40400.0
2006-02-03 15:15:00,21.45,21.45,21.42,21.44,25200.0,14.4743,14.4743,14.4541,14.4676,25200.0
2006-02-03 15:20:00,21.44,21.44,21.43,21.44,11200.0,14.4676,14.4676,14.4608,14.4676,11200.0
2006-02-03 15:25:00,21.44,21.44,21.41,21.42,41600.0,14.4676,14.4676,14.4473,14.4541,41600.0
2006-02-03 15:30:00,21.41,21.41,21.36,21.39,81200.0,14.4473,14.4473,14.4136,14.4338,81200.0
2006-02-03 15:35:00,21.39,21.42,21.39,21.41,55200.0,14.4338,14.4541,14.4338,14.4473,55200.0
2006-02-03 15:40:00,21.41,21.43,21.41,21.42,46000.0,14.4473,14.4608,14.4473,14.4541,46000.0
2006-02-03 15:45:00,21.42,21.43,21.42,21.42,38400.0,14.4541,14.4608,14.4541,14.4541,38400.0
2006-02-03 15:50:00,21.42,21.44,21.41,21.41,53200.0,14.4541,14.4676,14.4473,14.4473,53200.0
2006-02-03 15:55:00,21.41,21.42,21.4,21.42,66800.0,14.4473,14.4541,14.4406,14.4541,66800.0
2006-02-06 09:30:00,21.38,21.38,21.34,21.36,94400.0,14.4271,14.4271,14.4001,14.4136,94400.0
2006-02-06 09:35:00,21.36,21.44,21.36,21.44,46800.0,14.4136,14.4676,14.4136,14.4676,46800.0
2006-02-06 09:40:00,21.43,21.44,21.4,21.43,76400.0,14.4608,14.4676,14.4406,14.4608,76400.0
2006-02-06 09:45:00,21.44,21.46,21.4,21.43,46000.0,14.4676,14.4811,14.4406,14.4608,46000.0
2006-02-06 09:50:00,21.43,21.44,21.4,21.43,22400.0,14.4608,14.4676,14.4406,14.4608,22400.0
2006-02-06 09:55:00,21.43,21.43,21.33,21.34,44800.0,14.4608,14.4608,14.3933,14.4001,44800.0
2006-02-06 10:00:00,21.35,21.38,21.3,21.38,62400.0,14.4068,14.4271,14.3731,14.4271,62400.0
2006-02-06 10:05:00,21.36,21.38,21.36,21.36,24400.0,14.4136,14.4271,14.4136,14.4136,24400.0
2006-02-06 10:10:00,21.35,21.37,21.35,21.37,34800.0,14.4068,14.4203,14.4068,14.4203,34800.0
2006-02-06 10:15:00,21.36,21.4,21.36,21.37,106000.0,14.4136,14.4406,14.4136,14.4203,106000.0
2006-02-06 10:20:00,21.36,21.4,21.36,21.4,53600.0,14.4136,14.4406,14.4136,14.4406,53600.0
2006-02-06 10:25:00,21.42,21.43,21.39,21.42,35200.0,14.4541,14.4608,14.4338,14.4541,35200.0
2006-02-06 10:30:00,21.41,21.44,21.39,21.44,15200.0,14.4473,14.4676,14.4338,14.4676,15200.0
2006-02-06 10:35:00,21.44,21.5,21.44,21.5,18800.0,14.4676,14.508,14.4676,14.508,18800.0
2006-02-06 10:40:00,21.5,21.53,21.47,21.48,55600.0,14.508,14.5283,14.4878,14.4945,55600.0
2006-02-06 10:45:00,21.48,21.5,21.48,21.5,25200.0,14.4945,14.508,14.4945,14.508,25200.0
2006-02-06 10:50:00,21.51,21.55,21.51,21.51,115600.0,14.5148,14.5418,14.5148,14.5148,115600.0
2006-02-06 10:55:00,21.51,21.52,21.49,21.5,49600.0,14.5148,14.5215,14.5013,14.508,49600.0
2006-02-06 11:00:00,21.5,21.5,21.48,21.49,28400.0,14.508,14.508,14.4945,14.5013,28400.0
2006-02-06 11:05:00,21.49,21.5,21.43,21.45,156000.0,14.5013,14.508,14.4608,14.4743,156000.0
2006-02-06 11:10:00,21.45,21.46,21.43,21.44,31600.0,14.4743,14.4811,14.4608,14.4676,31600.0
2006-02-06 11:15:00,21.44,21.45,21.43,21.45,27200.0,14.4676,14.4743,14.4608,14.4743,27200.0
2006-02-06 11:20:00,21.46,21.48,21.45,21.47,48400.0,14.4811,14.4945,14.4743,14.4878,48400.0
2006-02-06 11:25:00,21.47,21.48,21.46,21.46,53200.0,14.4878,14.4945,14.4811,14.4811,53200.0
2006-02-06 11:30:00,21.46,21.46,21.41,21.42,92800.0,14.4811,14.4811,14.4473,14.4541,92800.0
2006-02-06 11:35:00,21.42,21.44,21.41,21.41,39600.0,14.4541,14.4676,14.4473,14.4473,39600.0
2006-02-06 11:40:00,21.41,21.43,21.41,21.42,27600.0,14.4473,14.4608,14.4473,14.4541,27600.0
2006-02-06 11:45:00,21.42,21.43,21.42,21.43,33600.0,14.4541,14.4608,14.4541,14.4608,33600.0
2006-02-06 11:50:00,21.43,21.43,21.4,21.4,33600.0,14.4608,14.4608,14.4406,14.4406,33600.0
2006-02-06 11:55:00,21.4,21.41,21.39,21.41,27600.0,14.4406,14.4473,14.4338,14.4473,27600.0
2006-02-06 12:00:00,21.4,21.42,21.4,21.41,45200.0,14.4406,14.4541,14.4406,14.4473,45200.0
2006-02-06 12:05:00,21.41,21.45,21.41,21.43,36800.0,14.4473,14.4743,14.4473,14.4608,36800.0
2006-02-06 12:10:00,21.43,21.43,21.42,21.43,27200.0,14.4608,14.4608,14.4541,14.4608,27200.0
2006-02-06 12:15:00,21.43,21.44,21.43,21.43,30000.0,14.4608,14.4676,14.4608,14.4608,30000.0
2006-02-06 12:20:00,21.42,21.48,21.42,21.48,356400.0,14.4541,14.4945,14.4541,14.4945,356400.0
2006-02-06 12:25:00,21.47,21.49,21.44,21.45,54000.0,14.4878,14.5013,14.4676,14.4743,54000.0
2006-02-06 12:30:00,21.45,21.46,21.45,21.46,47200.0,14.4743,14.4811,14.4743,14.4811,47200.0
2006-02-06 12:35:00,21.46,21.47,21.44,21.45,21200.0,14.4811,14.4878,14.4676,14.4743,21200.0
2006-02-06 12:40:00,21.45,21.47,21.45,21.46,29200.0,14.4743,14.4878,14.4743,14.4811,29200.0
2006-02-06 12:45:00,21.45,21.5,21.45,21.48,62800.0,14.4743,14.508,14.4743,14.4945,62800.0
2006-02-06 12:50:00,21.48,21.49,21.48,21.48,29600.0,14.4945,14.5013,14.4945,14.4945,29600.0
2006-02-06 12:55:00,21.48,21.5,21.48,21.5,108400.0,14.4945,14.508,14.4945,14.508,108400.0
2006-02-06 13:00:00,21.5,21.52,21.5,21.5,31600.0,14.508,14.5215,14.508,14.508,31600.0
2006-02-06 13:05:00,21.5,21.51,21.5,21.5,14400.0,14.508,14.5148,14.508,14.508,14400.0
2006-02-06 13:10:00,21.5,21.51,21.5,21.5,14400.0,14.508,14.5148,14.508,14.508,14400.0
2006-02-06 13:15:00,21.5,21.51,21.5,21.51,54000.0,14.508,14.5148,14.508,14.5148,54000.0
2006-02-06 13:20:00,21.51,21.53,21.5,21.52,108800.0,14.5148,14.5283,14.508,14.5215,108800.0
2006-02-06 13:25:00,21.52,21.54,21.5,21.5,54000.0,14.5215,14.535,14.508,14.508,54000.0
2006-02-06 13:30:00,21.5,21.52,21.48,21.49,28800.0,14.508,14.5215,14.4945,14.5013,28800.0
2006-02-06 13:35:00,21.49,21.49,21.47,21.48,9200.0,14.5013,14.5013,14.4878,14.4945,9200.0
2006-02-06 13:40:00,21.48,21.49,21.48,21.49,8000.0,14.4945,14.5013,14.4945,14.5013,8000.0
2006-02-06 13:45:00,21.49,21.5,21.49,21.49,9200.0,14.5013,14.508,14.5013,14.5013,9200.0
2006-02-06 13:50:00,21.49,21.49,21.45,21.47,34800.0,14.5013,14.5013,14.4743,14.4878,34800.0
2006-02-06 13:55:00,21.48,21.48,21.48,21.48,12800.0,14.4945,14.4945,14.4945,14.4945,12800.0
2006-02-06 14:00:00,21.48,21.48,21.4,21.4,32800.0,14.4945,14.4945,14.4406,14.4406,32800.0
2006-02-06 14:05:00,21.4,21.45,21.4,21.43,28000.0,14.4406,14.4743,14.4406,14.4608,28000.0
2006-02-06 14:10:00,21.44,21.47,21.44,21.46,10800.0,14.4676,14.4878,14.4676,14.4811,10800.0
2006-02-06 14:15:00,21.47,21.48,21.47,21.47,6400.0,14.4878,14.4945,14.4878,14.4878,6400.0
2006-02-06 14:20:00,21.47,21.48,21.47,21.48,8000.0,14.4878,14.4945,14.4878,14.4945,8000.0
2006-02-06 14:25:00,21.48,21.48,21.47,21.48,19200.0,14.4945,14.4945,14.4878,14.4945,19200.0
2006-02-06 14:30:00,21.48,21.5,21.47,21.47,39200.0,14.4945,14.508,14.4878,14.4878,39200.0
2006-02-06 14:35:00,21.47,21.5,21.47,21.5,31600.0,14.4878,14.508,14.4878,14.508,31600.0
2006-02-06 14:40:00,21.5,21.5,21.49,21.49,16000.0,14.508,14.508,14.5013,14.5013,16000.0
2006-02-06 14:45:00,21.49,21.49,21.46,21.49,17200.0,14.5013,14.5013,14.4811,14.5013,17200.0
2006-02-06 14:50:00,21.49,21.49,21.44,21.46,49200.0,14.5013,14.5013,14.4676,14.4811,49200.0
2006-02-06 14:55:00,21.46,21.46,21.45,21.46,15200.0,14.4811,14.4811,14.4743,14.4811,15200.0
2006-02-06 15:00:00,21.46,21.46,21.46,21.46,51200.0,14.4811,14.4811,14.4811,14.4811,51200.0
2006-02-06 15:05:00,21.45,21.46,21.44,21.44,68800.0,14.4743,14.4811,14.4676,14.4676,68800.0
2006-02-06 15:10:00,21.45,21.45,21.44,21.45,42000.0,14.4743,14.4743,14.4676,14.4743,42000.0
2006-02-06 15:15:00,21.45,21.45,21.4,21.42,249600.0,14.4743,14.4743,14.4406,14.4541,249600.0
2006-02-06 15:20:00,21.43,21.46,21.43,21.46,108000.0,14.4608,14.4811,14.4608,14.4811,108000.0
2006-02-06 15:25:00,21.46,21.46,21.45,21.46,35600.0,14.4811,14.4811,14.4743,14.4811,35600.0
2006-02-06 15:30:00,21.45,21.47,21.45,21.46,51200.0,14.4743,14.4878,14.4743,14.4811,51200.0
2006-02-06 15:35:00,21.45,21.45,21.42,21.44,48000.0,14.4743,14.4743,14.4541,14.4676,48000.0
2006-02-06 15:40:00,21.44,21.45,21.44,21.45,68800.0,14.4676,14.4743,14.4676,14.4743,68800.0
2006-02-06 15:45:00,21.45,21.45,21.43,21.44,85600.0,14.4743,14.4743,14.4608,14.4676,85600.0
2006-02-06 15:50:00,21.43,21.44,21.42,21.42,181200.0,14.4608,14.4676,14.4541,14.4541,181200.0
2006-02-06 15:55:00,21.42,21.45,21.42,21.44,218000.0,14.4541,14.4743,14.4541,14.4676,218000.0
2006-02-07 09:30:00,21.39,21.42,21.35,21.39,52000.0,14.4338,14.4541,14.4068,14.4338,52000.0
2006-02-07 09:35:00,21.39,21.42,21.32,21.39,28800.0,14.4338,14.4541,14.3866,14.4338,28800.0
2006-02-07 09:40:00,21.38,21.49,21.38,21.49,36800.0,14.4271,14.5013,14.4271,14.5013,36800.0
2006-02-07 09:45:00,21.48,21.49,21.41,21.42,45600.0,14.4945,14.5013,14.4473,14.4541,45600.0
2006-02-07 09:50:00,21.44,21.49,21.38,21.43,48800.0,14.4676,14.5013,14.4271,14.4608,48800.0
2006-02-07 09:55:00,21.41,21.42,21.38,21.38,70400.0,14.4473,14.4541,14.4271,14.4271,70400.0
2006-02-07 10:00:00,21.38,21.41,21.34,21.35,46000.0,14.4271,14.4473,14.4001,14.4068,46000.0
2006-02-07 10:05:00,21.37,21.39,21.35,21.38,32800.0,14.4203,14.4338,14.4068,14.4271,32800.0
2006-02-07 10:10:00,21.37,21.38,21.34,21.35,36000.0,14.4203,14.4271,14.4001,14.4068,36000.0
2006-02-07 10:15:00,21.35,21.37,21.34,21.34,51200.0,14.4068,14.4203,14.4001,14.4001,51200.0
2006-02-07 10:20:00,21.34,21.37,21.34,21.35,166400.0,14.4001,14.4203,14.4001,14.4068,166400.0
2006-02-07 10:25:00,21.35,21.36,21.34,21.34,44400.0,14.4068,14.4136,14.4001,14.4001,44400.0
2006-02-07 10:30:00,21.34,21.35,21.33,21.34,16400.0,14.4001,14.4068,14.3933,14.4001,16400.0
2006-02-07 10:35:00,21.34,21.35,21.33,21.33,47600.0,14.4001,14.4068,14.3933,14.3933,47600.0
2006-02-07 10:40:00,21.32,21.32,21.25,21.29,50000.0,14.3866,14.3866,14.3393,14.3663,50000.0
2006-02-07 10:45:00,21.28,21.29,21.27,21.29,42000.0,14.3596,14.3663,14.3528,14.3663,42000.0
2006-02-07 10:50:00,21.29,21.3,21.2,21.25,53200.0,14.3663,14.3731,14.3056,14.3393,53200.0
2006-02-07 10:55:00,21.26,21.26,21.23,21.24,49600.0,14.3461,14.3461,14.3258,14.3326,49600.0
2006-02-07 11:00:00,21.24,21.27,21.23,21.27,30800.0,14.3326,14.3528,14.3258,14.3528,30800.0
2006-02-07 11:05:00,21.28,21.29,21.27,21.27,33600.0,14.3596,14.3663,14.3528,14.3528,33600.0
2006-02-07 11:10:00,21.28,21.31,21.27,21.3,22800.0,14.3596,14.3798,14.3528,14.3731,22800.0
2006-02-07 11:15:00,21.29,21.3,21.27,21.29,23200.0,14.3663,14.3731,14.3528,14.3663,23200.0
2006-02-07 11:20:00,21.3,21.36,21.3,21.35,31600.0,14.3731,14.4136,14.3731,14.4068,31600.0
2006-02-07 11:25:00,21.36,21.39,21.35,21.38,45600.0,14.4136,14.4338,14.4068,14.4271,45600.0
2006-02-07 11:30:00,21.38,21.38,21.36,21.37,32800.0,14.4271,14.4271,14.4136,14.4203,32800.0
2006-02-07 11:35:00,21.37,21.4,21.37,21.39,27200.0,14.4203,14.4406,14.4203,14.4338,27200.0
2006-02-07 11:40:00,21.39,21.4,21.36,21.37,19200.0,14.4338,14.4406,14.4136,14.4203,19200.0
2006-02-07 11:45:00,21.37,21.4,21.34,21.35,61600.0,14.4203,14.4406,14.4001,14.4068,61600.0
2006-02-07 11:50:00,21.35,21.35,21.29,21.32,46000.0,14.4068,14.4068,14.3663,14.3866,46000.0
2006-02-07 11:55:00,21.31,21.34,21.31,21.31,20000.0,14.3798,14.4001,14.3798,14.3798,20000.0
2006-02-07 12:00:00,21.32,21.33,21.32,21.33,14800.0,14.3866,14.3933,14.3866,14.3933,14800.0
2006-02-07 12:05:00,21.34,21.35,21.32,21.33,38000.0,14.4001,14.4068,14.3866,14.3933,38000.0
2006-02-07 12:10:00,21.34,21.34,21.31,21.33,48400.0,14.4001,14.4001,14.3798,14.3933,48400.0
2006-02-07 12:15:00,21.33,21.33,21.28,21.28,16800.0,14.3933,14.3933,14.3596,14.3596,16800.0
2006-02-07 12:20:00,21.29,21.29,21.28,21.29,18000.0,14.3663,14.3663,14.3596,14.3663,18000.0
2006-02-07 12:25:00,21.29,21.29,21.26,21.28,15200.0,14.3663,14.3663,14.3461,14.3596,15200.0
2006-02-07 12:30:00,21.28,21.31,21.27,21.3,22400.0,14.3596,14.3798,14.3528,14.3731,22400.0
2006-02-07 12:35:00,21.3,21.3,21.28,21.3,21200.0,14.3731,14.3731,14.3596,14.3731,21200.0
2006-02-07 12:40:00,21.3,21.3,21.25,21.25,26400.0,14.3731,14.3731,14.3393,14.3393,26400.0
2006-02-07 12:45:00,21.25,21.25,21.2,21.22,32800.0,14.3393,14.3393,14.3056,14.3191,32800.0
2006-02-07 12:50:00,21.22,21.23,21.2,21.2,25600.0,14.3191,14.3258,14.3056,14.3056,25600.0
2006-02-07 12:55:00,21.2,21.23,21.2,21.23,40000.0,14.3056,14.3258,14.3056,14.3258,40000.0
2006-02-07 13:00:00,21.23,21.23,21.18,21.19,51200.0,14.3258,14.3258,14.2921,14.2989,51200.0
2006-02-07 13:05:00,21.18,21.23,21.17,21.17,40400.0,14.2921,14.3258,14.2854,14.2854,40400.0
2006-02-07 13:10:00,21.17,21.17,21.09,21.1,97600.0,14.2854,14.2854,14.2314,14.2381,97600.0
2006-02-07 13:15:00,21.1,21.15,21.1,21.14,62800.0,14.2381,14.2719,14.2381,14.2651,62800.0
2006-02-07 13:20:00,21.14,21.17,21.12,21.15,59600.0,14.2651,14.2854,14.2516,14.2719,59600.0
2006-02-07 13:25:00,21.15,21.15,21.11,21.13,74000.0,14.2719,14.2719,14.2449,14.2584,74000.0
2006-02-07 13:30:00,21.11,21.16,21.11,21.16,34400.0,14.2449,14.2786,14.2449,14.2786,34400.0
2006-02-07 13:35:00,21.15,21.17,21.15,21.16,34400.0,14.2719,14.2854,14.2719,14.2786,34400.0
2006-02-07 13:40:00,21.16,21.16,21.13,21.13,37600.0,14.2786,14.2786,14.2584,14.2584,37600.0
2006-02-07 13:45:00,21.13,21.13,21.1,21.13,68000.0,14.2584,14.2584,14.2381,14.2584,68000.0
2006-02-07 13:50:00,21.12,21.14,21.1,21.12,72800.0,14.2516,14.2651,14.2381,14.2516,72800.0
2006-02-07 13:55:00,21.12,21.17,21.12,21.15,40000.0,14.2516,14.2854,14.2516,14.2719,40000.0
2006-02-07 14:00:00,21.15,21.16,21.13,21.14,46400.0,14.2719,14.2786,14.2584,14.2651,46400.0
2006-02-07 14:05:00,21.15,21.16,21.13,21.13,22400.0,14.2719,14.2786,14.2584,14.2584,22400.0
2006-02-07 14:10:00,21.13,21.15,21.13,21.15,23600.0,14.2584,14.2719,14.2584,14.2719,23600.0
2006-02-07 14:15:00,21.15,21.16,21.14,21.15,41600.0,14.2719,14.2786,14.2651,14.2719,41600.0
2006-02-07 14:20:00,21.15,21.15,21.14,21.15,40800.0,14.2719,14.2719,14.2651,14.2719,40800.0
2006-02-07 14:25:00,21.15,21.22,21.15,21.22,50800.0,14.2719,14.3191,14.2719,14.3191,50800.0
2006-02-07 14:30:00,21.22,21.22,21.18,21.18,15600.0,14.3191,14.3191,14.2921,14.2921,15600.0
2006-02-07 14:35:00,21.18,21.19,21.15,21.17,33200.0,14.2921,14.2989,14.2719,14.2854,33200.0
2006-02-07 14:40:00,21.17,21.18,21.17,21.17,18400.0,14.2854,14.2921,14.2854,14.2854,18400.0
2006-02-07 14:45:00,21.17,21.17,21.13,21.13,31200.0,14.2854,14.2854,14.2584,14.2584,31200.0
2006-02-07 14:50:00,21.13,21.13,21.1,21.11,45200.0,14.2584,14.2584,14.2381,14.2449,45200.0
2006-02-07 14:55:00,21.09,21.12,21.09,21.11,28400.0,14.2314,14.2516,14.2314,14.2449,28400.0
2006-02-07 15:00:00,21.11,21.13,21.11,21.11,41600.0,14.2449,14.2584,14.2449,14.2449,41600.0
2006-02-07 15:05:00,21.11,21.12,21.11,21.11,32800.0,14.2449,14.2516,14.2449,14.2449,32800.0
2006-02-07 15:10:00,21.11,21.14,21.1,21.14,76800.0,14.2449,14.2651,14.2381,14.2651,76800.0
2006-02-07 15:15:00,21.14,21.16,21.14,21.16,58800.0,14.2651,14.2786,14.2651,14.2786,58800.0
2006-02-07 15:20:00,21.16,21.18,21.16,21.17,59600.0,14.2786,14.2921,14.2786,14.2854,59600.0
2006-02-07 15:25:00,21.17,21.17,21.13,21.15,98000.0,14.2854,14.2854,14.2584,14.2719,98000.0
2006-02-07 15:30:00,21.16,21.21,21.16,21.18,176000.0,14.2786,14.3124,14.2786,14.2921,176000.0
2006-02-07 15:35:00,21.18,21.21,21.16,21.21,80800.0,14.2921,14.3124,14.2786,14.3124,80800.0
2006-02-07 15:40:00,21.21,21.21,21.19,21.21,58800.0,14.3124,14.3124,14.2989,14.3124,58800.0
2006-02-07 15:45:00,21.21,21.21,21.17,21.18,72800.0,14.3124,14.3124,14.2854,14.2921,72800.0
2006-02-07 15:50:00,21.18,21.2,21.17,21.17,69600.0,14.2921,14.3056,14.2854,14.2854,69600.0
2006-02-07 15:55:00,21.17,21.18,21.16,21.17,28800.0,14.2854,14.2921,14.2786,14.2854,28800.0
2006-02-08 09:30:00,21.11,21.15,21.11,21.12,124000.0,14.2449,14.2719,14.2449,14.2516,124000.0
2006-02-08 09:35:00,21.13,21.21,21.08,21.21,121200.0,14.2584,14.3124,14.2246,14.3124,121200.0
2006-02-08 09:40:00,21.21,21.23,21.2,21.22,39600.0,14.3124,14.3258,14.3056,14.3191,39600.0
2006-02-08 09:45:00,21.22,21.22,21.18,21.2,64000.0,14.3191,14.3191,14.2921,14.3056,64000.0
2006-02-08 09:50:00,21.2,21.2,21.11,21.15,76400.0,14.3056,14.3056,14.2449,14.2719,76400.0
2006-02-08 09:55:00,21.14,21.16,21.11,21.15,46400.0,14.2651,14.2786,14.2449,14.2719,46400.0
2006-02-08 10:00:00,21.15,21.2,21.09,21.19,42000.0,14.2719,14.3056,14.2314,14.2989,42000.0
2006-02-08 10:05:00,21.2,21.2,21.12,21.13,47200.0,14.3056,14.3056,14.2516,14.2584,47200.0
2006-02-08 10:10:00,21.12,21.15,21.11,21.11,37200.0,14.2516,14.2719,14.2449,14.2449,37200.0
2006-02-08 10:15:00,21.12,21.13,21.1,21.1,49600.0,14.2516,14.2584,14.2381,14.2381,49600.0
2006-02-08 10:20:00,21.11,21.12,21.09,21.11,34400.0,14.2449,14.2516,14.2314,14.2449,34400.0
2006-02-08 10:25:00,21.11,21.13,21.11,21.13,57600.0,14.2449,14.2584,14.2449,14.2584,57600.0
2006-02-08 10:30:00,21.13,21.15,21.11,21.14,111600.0,14.2584,14.2719,14.2449,14.2651,111600.0
2006-02-08 10:35:00,21.14,21.14,21.13,21.14,15200.0,14.2651,14.2651,14.2584,14.2651,15200.0
2006-02-08 10:40:00,21.13,21.13,21.1,21.12,56400.0,14.2584,14.2584,14.2381,14.2516,56400.0
2006-02-08 10:45:00,21.12,21.12,21.1,21.11,46800.0,14.2516,14.2516,14.2381,14.2449,46800.0
2006-02-08 10:50:00,21.1,21.12,21.09,21.12,72400.0,14.2381,14.2516,14.2314,14.2516,72400.0
2006-02-08 10:55:00,21.11,21.13,21.11,21.12,26400.0,14.2449,14.2584,14.2449,14.2516,26400.0
2006-02-08 11:00:00,21.12,21.12,21.11,21.11,27600.0,14.2516,14.2516,14.2449,14.2449,27600.0
2006-02-08 11:05:00,21.11,21.12,21.09,21.11,16400.0,14.2449,14.2516,14.2314,14.2449,16400.0
2006-02-08 11:10:00,21.11,21.12,21.11,21.11,37600.0,14.2449,14.2516,14.2449,14.2449,37600.0
2006-02-08 11:15:00,21.11,21.13,21.11,21.12,25600.0,14.2449,14.2584,14.2449,14.2516,25600.0
2006-02-08 11:20:00,21.13,21.14,21.12,21.14,44800.0,14.2584,14.2651,14.2516,14.2651,44800.0
2006-02-08 11:25:00,21.14,21.14,21.12,21.13,40800.0,14.2651,14.2651,14.2516,14.2584,40800.0
2006-02-08 11:30:00,21.13,21.15,21.13,21.14,24000.0,14.2584,14.2719,14.2584,14.2651,24000.0
2006-02-08 11:35:00,21.14,21.14,21.13,21.14,12800.0,14.2651,14.2651,14.2584,14.2651,12800.0
2006-02-08 11:40:00,21.14,21.16,21.13,21.16,28800.0,14.2651,14.2786,14.2584,14.2786,28800.0
2006-02-08 11:45:00,21.16,21.18,21.16,21.17,25200.0,14.2786,14.2921,14.2786,14.2854,25200.0
2006-02-08 11:50:00,21.17,21.17,21.16,21.16,138000.0,14.2854,14.2854,14.2786,14.2786,138000.0
2006-02-08 11:55:00,21.17,21.17,21.16,21.16,15200.0,14.2854,14.2854,14.2786,14.2786,15200.0
2006-02-08 12:00:00,21.16,21.17,21.15,21.17,26400.0,14.2786,14.2854,14.2719,14.2854,26400.0
2006-02-08 12:05:00,21.17,21.17,21.17,21.17,26400.0,14.2854,14.2854,14.2854,14.2854,26400.0
2006-02-08 12:10:00,21.17,21.19,21.17,21.19,64000.0,14.2854,14.2989,14.2854,14.2989,64000.0
2006-02-08 12:15:00,21.19,21.2,21.18,21.2,21200.0,14.2989,14.3056,14.2921,14.3056,21200.0
2006-02-08 12:20:00,21.2,21.21,21.19,21.19,30800.0,14.3056,14.3124,14.2989,14.2989,30800.0
2006-02-08 12:25:00,21.2,21.21,21.2,21.2,18000.0,14.3056,14.3124,14.3056,14.3056,18000.0
2006-02-08 12:30:00,21.2,21.2,21.2,21.2,18800.0,14.3056,14.3056,14.3056,14.3056,18800.0
2006-02-08 12:35:00,21.2,21.2,21.2,21.2,14000.0,14.3056,14.3056,14.3056,14.3056,14000.0
2006-02-08 12:40:00,21.2,21.24,21.2,21.23,68000.0,14.3056,14.3326,14.3056,14.3258,68000.0
2006-02-08 12:45:00,21.23,21.29,21.23,21.29,107200.0,14.3258,14.3663,14.3258,14.3663,107200.0
2006-02-08 12:50:00,21.29,21.33,21.29,21.33,131200.0,14.3663,14.3933,14.3663,14.3933,131200.0
2006-02-08 12:55:00,21.33,21.34,21.32,21.33,96000.0,14.3933,14.4001,14.3866,14.3933,96000.0
2006-02-08 13:00:00,21.34,21.34,21.32,21.33,79600.0,14.4001,14.4001,14.3866,14.3933,79600.0
2006-02-08 13:05:00,21.32,21.32,21.3,21.31,47600.0,14.3866,14.3866,14.3731,14.3798,47600.0
2006-02-08 13:10:00,21.31,21.31,21.27,21.27,61200.0,14.3798,14.3798,14.3528,14.3528,61200.0
2006-02-08 13:15:00,21.27,21.27,21.25,21.25,22400.0,14.3528,14.3528,14.3393,14.3393,22400.0
2006-02-08 13:20:00,21.25,21.25,21.24,21.25,27200.0,14.3393,14.3393,14.3326,14.3393,27200.0
2006-02-08 13:25:00,21.25,21.25,21.23,21.23,20800.0,14.3393,14.3393,14.3258,14.3258,20800.0
2006-02-08 13:30:00,21.23,21.25,21.21,21.21,51600.0,14.3258,14.3393,14.3124,14.3124,51600.0
2006-02-08 13:35:00,21.2,21.25,21.2,21.25,27200.0,14.3056,14.3393,14.3056,14.3393,27200.0
2006-02-08 13:40:00,21.26,21.3,21.25,21.29,36800.0,14.3461,14.3731,14.3393,14.3663,36800.0
2006-02-08 13:45:00,21.29,21.3,21.29,21.29,48000.0,14.3663,14.3731,14.3663,14.3663,48000.0
2006-02-08 13:50:00,21.29,21.3,21.28,21.3,18000.0,14.3663,14.3731,14.3596,14.3731,18000.0
2006-02-08 13:55:00,21.29,21.29,21.28,21.29,24400.0,14.3663,14.3663,14.3596,14.3663,24400.0
2006-02-08 14:00:00,21.29,21.29,21.29,21.29,20000.0,14.3663,14.3663,14.3663,14.3663,20000.0
2006-02-08 14:05:00,21.29,21.29,21.28,21.28,32400.0,14.3663,14.3663,14.3596,14.3596,32400.0
2006-02-08 14:10:00,21.28,21.28,21.27,21.27,28000.0,14.3596,14.3596,14.3528,14.3528,28000.0
2006-02-08 14:15:00,21.27,21.27,21.27,21.27,36800.0,14.3528,14.3528,14.3528,14.3528,36800.0
2006-02-08 14:20:00,21.27,21.3,21.27,21.3,52000.0,14.3528,14.3731,14.3528,14.3731,52000.0
2006-02-08 14:25:00,21.29,21.3,21.28,21.29,35200.0,14.3663,14.3731,14.3596,14.3663,35200.0
2006-02-08 14:30:00,21.29,21.31,21.29,21.29,80800.0,14.3663,14.3798,14.3663,14.3663,80800.0
2006-02-08 14:35:00,21.29,21.29,21.28,21.28,44800.0,14.3663,14.3663,14.3596,14.3596,44800.0
2006-02-08 14:40:00,21.28,21.29,21.28,21.29,30400.0,14.3596,14.3663,14.3596,14.3663,30400.0
2006-02-08 14:45:00,21.29,21.29,21.25,21.25,70000.0,14.3663,14.3663,14.3393,14.3393,70000.0
2006-02-08 14:50:00,21.25,21.27,21.25,21.26,26400.0,14.3393,14.3528,14.3393,14.3461,26400.0
2006-02-08 14:55:00,21.26,21.27,21.26,21.27,29200.0,14.3461,14.3528,14.3461,14.3528,29200.0
2006-02-08 15:00:00,21.27,21.28,21.25,21.28,59200.0,14.3528,14.3596,14.3393,14.3596,59200.0
2006-02-08 15:05:00,21.28,21.3,21.28,21.3,85200.0,14.3596,14.3731,14.3596,14.3731,85200.0
2006-02-08 15:10:00,21.3,21.32,21.3,21.32,87200.0,14.3731,14.3866,14.3731,14.3866,87200.0
2006-02-08 15:15:00,21.32,21.32,21.29,21.29,131200.0,14.3866,14.3866,14.3663,14.3663,131200.0
2006-02-08 15:20:00,21.29,21.3,21.28,21.28,50800.0,14.3663,14.3731,14.3596,14.3596,50800.0
2006-02-08 15:25:00,21.28,21.29,21.28,21.29,424400.0,14.3596,14.3663,14.3596,14.3663,424400.0
2006-02-08 15:30:00,21.29,21.29,21.29,21.29,50800.0,14.3663,14.3663,14.3663,14.3663,50800.0
2006-02-08 15:35:00,21.29,21.29,21.28,21.28,67200.0,14.3663,14.3663,14.3596,14.3596,67200.0
2006-02-08 15:40:00,21.28,21.29,21.27,21.28,89600.0,14.3596,14.3663,14.3528,14.3596,89600.0
2006-02-08 15:45:00,21.28,21.28,21.27,21.27,71600.0,14.3596,14.3596,14.3528,14.3528,71600.0
2006-02-08 15:50:00,21.26,21.28,21.25,21.28,134400.0,14.3461,14.3596,14.3393,14.3596,134400.0
2006-02-08 15:55:00,21.28,21.28,21.27,21.27,76000.0,14.3596,14.3596,14.3528,14.3528,76000.0
2006-02-09 09:30:00,21.27,21.29,21.21,21.22,51200.0,14.3528,14.3663,14.3124,14.3191,51200.0
2006-02-09 09:35:00,21.19,21.26,21.19,21.24,33600.0,14.2989,14.3461,14.2989,14.3326,33600.0
2006-02-09 09:40:00,21.24,21.27,21.23,21.24,26400.0,14.3326,14.3528,14.3258,14.3326,26400.0
2006-02-09 09:45:00,21.25,21.28,21.25,21.25,33600.0,14.3393,14.3596,14.3393,14.3393,33600.0
2006-02-09 09:50:00,21.25,21.28,21.21,21.25,77200.0,14.3393,14.3596,14.3124,14.3393,77200.0
2006-02-09 09:55:00,21.26,21.3,21.23,21.29,58400.0,14.3461,14.3731,14.3258,14.3663,58400.0
2006-02-09 10:00:00,21.29,21.35,21.27,21.34,182400.0,14.3663,14.4068,14.3528,14.4001,182400.0
2006-02-09 10:05:00,21.34,21.36,21.34,21.35,46800.0,14.4001,14.4136,14.4001,14.4068,46800.0
2006-02-09 10:10:00,21.35,21.38,21.35,21.36,53200.0,14.4068,14.4271,14.4068,14.4136,53200.0
2006-02-09 10:15:00,21.36,21.38,21.32,21.32,27200.0,14.4136,14.4271,14.3866,14.3866,27200.0
2006-02-09 10:20:00,21.33,21.35,21.32,21.33,16000.0,14.3933,14.4068,14.3866,14.3933,16000.0
2006-02-09 10:25:00,21.35,21.35,21.33,21.34,20400.0,14.4068,14.4068,14.3933,14.4001,20400.0
2006-02-09 10:30:00,21.34,21.36,21.33,21.35,28000.0,14.4001,14.4136,14.3933,14.4068,28000.0
2006-02-09 10:35:00,21.35,21.36,21.33,21.33,75600.0,14.4068,14.4136,14.3933,14.3933,75600.0
2006-02-09 10:40:00,21.34,21.36,21.33,21.35,39200.0,14.4001,14.4136,14.3933,14.4068,39200.0
2006-02-09 10:45:00,21.34,21.35,21.33,21.33,112000.0,14.4001,14.4068,14.3933,14.3933,112000.0
2006-02-09 10:50:00,21.32,21.33,21.32,21.32,88400.0,14.3866,14.3933,14.3866,14.3866,88400.0
2006-02-09 10:55:00,21.33,21.33,21.32,21.32,75600.0,14.3933,14.3933,14.3866,14.3866,75600.0
2006-02-09 11:00:00,21.32,21.32,21.29,21.29,76800.0,14.3866,14.3866,14.3663,14.3663,76800.0
2006-02-09 11:05:00,21.29,21.29,21.26,21.26,116400.0,14.3663,14.3663,14.3461,14.3461,116400.0
2006-02-09 11:10:00,21.26,21.26,21.23,21.23,109200.0,14.3461,14.3461,14.3258,14.3258,109200.0
2006-02-09 11:15:00,21.21,21.25,21.21,21.24,128400.0,14.3124,14.3393,14.3124,14.3326,128400.0
2006-02-09 11:20:00,21.24,21.25,21.24,21.25,3200.0,14.3326,14.3393,14.3326,14.3393,3200.0
2006-02-09 11:25:00,21.25,21.26,21.25,21.26,14800.0,14.3393,14.3461,14.3393,14.3461,14800.0
2006-02-09 11:30:00,21.26,21.28,21.25,21.25,36400.0,14.3461,14.3596,14.3393,14.3393,36400.0
2006-02-09 11:35:00,21.25,21.25,21.25,21.25,81600.0,14.3393,14.3393,14.3393,14.3393,81600.0
2006-02-09 11:40:00,21.26,21.28,21.26,21.27,12000.0,14.3461,14.3596,14.3461,14.3528,12000.0
2006-02-09 11:45:00,21.27,21.27,21.23,21.24,27200.0,14.3528,14.3528,14.3258,14.3326,27200.0
2006-02-09 11:50:00,21.24,21.25,21.24,21.25,25200.0,14.3326,14.3393,14.3326,14.3393,25200.0
2006-02-09 11:55:00,21.25,21.26,21.25,21.26,8000.0,14.3393,14.3461,14.3393,14.3461,8000.0
2006-02-09 12:00:00,21.27,21.28,21.26,21.28,29600.0,14.3528,14.3596,14.3461,14.3596,29600.0
2006-02-09 12:05:00,21.28,21.3,21.28,21.29,25200.0,14.3596,14.3731,14.3596,14.3663,25200.0
2006-02-09 12:10:00,21.29,21.3,21.25,21.25,118400.0,14.3663,14.3731,14.3393,14.3393,118400.0
2006-02-09 12:15:00,21.25,21.27,21.25,21.25,39200.0,14.3393,14.3528,14.3393,14.3393,39200.0
2006-02-09 12:20:00,21.25,21.28,21.25,21.26,32000.0,14.3393,14.3596,14.3393,14.3461,32000.0
2006-02-09 12:25:00,21.25,21.27,21.25,21.26,31200.0,14.3393,14.3528,14.3393,14.3461,31200.0
2006-02-09 12:30:00,21.25,21.28,21.25,21.26,33600.0,14.3393,14.3596,14.3393,14.3461,33600.0
2006-02-09 12:35:00,21.26,21.28,21.24,21.27,66400.0,14.3461,14.3596,14.3326,14.3528,66400.0
2006-02-09 12:40:00,21.27,21.29,21.25,21.26,34800.0,14.3528,14.3663,14.3393,14.3461,34800.0
2006-02-09 12:45:00,21.26,21.28,21.25,21.28,88800.0,14.3461,14.3596,14.3393,14.3596,88800.0
2006-02-09 12:50:00,21.28,21.29,21.28,21.28,20000.0,14.3596,14.3663,14.3596,14.3596,20000.0
2006-02-09 12:55:00,21.28,21.28,21.24,21.26,24800.0,14.3596,14.3596,14.3326,14.3461,24800.0
2006-02-09 13:00:00,21.26,21.29,21.26,21.28,58800.0,14.3461,14.3663,14.3461,14.3596,58800.0
2006-02-09 13:05:00,21.29,21.29,21.26,21.26,82800.0,14.3663,14.3663,14.3461,14.3461,82800.0
2006-02-09 13:10:00,21.26,21.28,21.26,21.28,11200.0,14.3461,14.3596,14.3461,14.3596,11200.0
2006-02-09 13:15:00,21.27,21.28,21.25,21.28,22000.0,14.3528,14.3596,14.3393,14.3596,22000.0
2006-02-09 13:20:00,21.28,21.28,21.25,21.27,38400.0,14.3596,14.3596,14.3393,14.3528,38400.0
2006-02-09 13:25:00,21.27,21.28,21.25,21.25,49600.0,14.3528,14.3596,14.3393,14.3393,49600.0
2006-02-09 13:30:00,21.26,21.27,21.25,21.27,42400.0,14.3461,14.3528,14.3393,14.3528,42400.0
2006-02-09 13:35:00,21.27,21.29,21.26,21.28,256400.0,14.3528,14.3663,14.3461,14.3596,256400.0
2006-02-09 13:40:00,21.27,21.29,21.26,21.26,41600.0,14.3528,14.3663,14.3461,14.3461,41600.0
2006-02-09 13:45:00,21.26,21.26,21.25,21.26,14800.0,14.3461,14.3461,14.3393,14.3461,14800.0
2006-02-09 13:50:00,21.26,21.29,21.25,21.29,35200.0,14.3461,14.3663,14.3393,14.3663,35200.0
2006-02-09 13:55:00,21.29,21.3,21.29,21.29,82000.0,14.3663,14.3731,14.3663,14.3663,82000.0
2006-02-09 14:00:00,21.29,21.29,21.27,21.29,24800.0,14.3663,14.3663,14.3528,14.3663,24800.0
2006-02-09 14:05:00,21.29,21.29,21.25,21.25,45600.0,14.3663,14.3663,14.3393,14.3393,45600.0
2006-02-09 14:10:00,21.26,21.28,21.26,21.27,13200.0,14.3461,14.3596,14.3461,14.3528,13200.0
2006-02-09 14:15:00,21.27,21.28,21.27,21.27,13600.0,14.3528,14.3596,14.3528,14.3528,13600.0
2006-02-09 14:20:00,21.27,21.27,21.26,21.27,15200.0,14.3528,14.3528,14.3461,14.3528,15200.0
2006-02-09 14:25:00,21.27,21.28,21.27,21.27,179200.0,14.3528,14.3596,14.3528,14.3528,179200.0
2006-02-09 14:30:00,21.27,21.29,21.27,21.28,22000.0,14.3528,14.3663,14.3528,14.3596,22000.0
2006-02-09 14:35:00,21.28,21.31,21.28,21.31,19200.0,14.3596,14.3798,14.3596,14.3798,19200.0
2006-02-09 14:40:00,21.3,21.3,21.29,21.29,32800.0,14.3731,14.3731,14.3663,14.3663,32800.0
2006-02-09 14:45:00,21.29,21.3,21.28,21.3,20000.0,14.3663,14.3731,14.3596,14.3731,20000.0
2006-02-09 14:50:00,21.3,21.31,21.3,21.3,23200.0,14.3731,14.3798,14.3731,14.3731,23200.0
2006-02-09 14:55:00,21.3,21.31,21.29,21.3,31600.0,14.3731,14.3798,14.3663,14.3731,31600.0
2006-02-09 15:00:00,21.3,21.31,21.25,21.28,87200.0,14.3731,14.3798,14.3393,14.3596,87200.0
2006-02-09 15:05:00,21.28,21.28,21.25,21.27,86800.0,14.3596,14.3596,14.3393,14.3528,86800.0
2006-02-09 15:10:00,21.27,21.29,21.27,21.29,60000.0,14.3528,14.3663,14.3528,14.3663,60000.0
2006-02-09 15:15:00,21.29,21.29,21.27,21.28,32400.0,14.3663,14.3663,14.3528,14.3596,32400.0
2006-02-09 15:20:00,21.28,21.31,21.27,21.31,23600.0,14.3596,14.3798,14.3528,14.3798,23600.0
2006-02-09 15:25:00,21.32,21.32,21.29,21.32,50400.0,14.3866,14.3866,14.3663,14.3866,50400.0
2006-02-09 15:30:00,21.32,21.33,21.3,21.31,60400.0,14.3866,14.3933,14.3731,14.3798,60400.0
2006-02-09 15:35:00,21.31,21.32,21.27,21.3,50400.0,14.3798,14.3866,14.3528,14.3731,50400.0
2006-02-09 15:40:00,21.31,21.32,21.29,21.32,84400.0,14.3798,14.3866,14.3663,14.3866,84400.0
2006-02-09 15:45:00,21.32,21.33,21.31,21.32,82800.0,14.3866,14.3933,14.3798,14.3866,82800.0
2006-02-09 15:50:00,21.32,21.33,21.31,21.32,49200.0,14.3866,14.3933,14.3798,14.3866,49200.0
2006-02-09 15:55:00,21.32,21.32,21.31,21.32,80400.0,14.3866,14.3866,14.3798,14.3866,80400.0
2006-02-10 09:30:00,21.28,21.28,21.24,21.28,58000.0,14.3596,14.3596,14.3326,14.3596,58000.0
2006-02-10 09:35:00,21.27,21.28,21.23,21.23,47200.0,14.3528,14.3596,14.3258,14.3258,47200.0
2006-02-10 09:40:00,21.24,21.31,21.23,21.25,74000.0,14.3326,14.3798,14.3258,14.3393,74000.0
2006-02-10 09:45:00,21.24,21.36,21.24,21.33,38400.0,14.3326,14.4136,14.3326,14.3933,38400.0
2006-02-10 09:50:00,21.33,21.34,21.32,21.33,34400.0,14.3933,14.4001,14.3866,14.3933,34400.0
2006-02-10 09:55:00,21.32,21.33,21.32,21.32,36800.0,14.3866,14.3933,14.3866,14.3866,36800.0
2006-02-10 10:00:00,21.31,21.31,21.26,21.3,33600.0,14.3798,14.3798,14.3461,14.3731,33600.0
2006-02-10 10:05:00,21.31,21.31,21.28,21.29,16400.0,14.3798,14.3798,14.3596,14.3663,16400.0
2006-02-10 10:10:00,21.29,21.31,21.29,21.29,40800.0,14.3663,14.3798,14.3663,14.3663,40800.0
2006-02-10 10:15:00,21.29,21.3,21.29,21.3,12000.0,14.3663,14.3731,14.3663,14.3731,12000.0
2006-02-10 10:20:00,21.3,21.32,21.27,21.27,29600.0,14.3731,14.3866,14.3528,14.3528,29600.0
2006-02-10 10:25:00,21.28,21.29,21.25,21.29,21200.0,14.3596,14.3663,14.3393,14.3663,21200.0
2006-02-10 10:30:00,21.28,21.28,21.26,21.27,43600.0,14.3596,14.3596,14.3461,14.3528,43600.0
2006-02-10 10:35:00,21.26,21.26,21.2,21.23,69600.0,14.3461,14.3461,14.3056,14.3258,69600.0
2006-02-10 10:40:00,21.23,21.24,21.18,21.19,67600.0,14.3258,14.3326,14.2921,14.2989,67600.0
2006-02-10 10:45:00,21.19,21.19,21.16,21.17,18800.0,14.2989,14.2989,14.2786,14.2854,18800.0
2006-02-10 10:50:00,21.18,21.2,21.18,21.19,21200.0,14.2921,14.3056,14.2921,14.2989,21200.0
2006-02-10 10:55:00,21.18,21.19,21.14,21.14,50800.0,14.2921,14.2989,14.2651,14.2651,50800.0
2006-02-10 11:00:00,21.14,21.18,21.1,21.18,66000.0,14.2651,14.2921,14.2381,14.2921,66000.0
2006-02-10 11:05:00,21.18,21.21,21.15,21.2,60800.0,14.2921,14.3124,14.2719,14.3056,60800.0
2006-02-10 11:10:00,21.2,21.2,21.18,21.18,11200.0,14.3056,14.3056,14.2921,14.2921,11200.0
2006-02-10 11:15:00,21.18,21.2,21.18,21.2,10000.0,14.2921,14.3056,14.2921,14.3056,10000.0
2006-02-10 11:20:00,21.2,21.2,21.19,21.2,12400.0,14.3056,14.3056,14.2989,14.3056,12400.0
2006-02-10 11:25:00,21.2,21.2,21.18,21.18,22800.0,14.3056,14.3056,14.2921,14.2921,22800.0
2006-02-10 11:30:00,21.17,21.18,21.17,21.17,10800.0,14.2854,14.2921,14.2854,14.2854,10800.0
2006-02-10 11:35:00,21.17,21.18,21.17,21.18,23200.0,14.2854,14.2921,14.2854,14.2921,23200.0
2006-02-10 11:40:00,21.2,21.2,21.18,21.18,14800.0,14.3056,14.3056,14.2921,14.2921,14800.0
2006-02-10 11:45:00,21.18,21.2,21.18,21.2,46400.0,14.2921,14.3056,14.2921,14.3056,46400.0
2006-02-10 11:50:00,21.2,21.2,21.18,21.18,9600.0,14.3056,14.3056,14.2921,14.2921,9600.0
2006-02-10 11:55:00,21.18,21.18,21.15,21.17,18000.0,14.2921,14.2921,14.2719,14.2854,18000.0
2006-02-10 12:00:00,21.16,21.17,21.15,21.15,16000.0,14.2786,14.2854,14.2719,14.2719,16000.0
2006-02-10 12:05:00,21.17,21.17,21.12,21.13,24800.0,14.2854,14.2854,14.2516,14.2584,24800.0
2006-02-10 12:10:00,21.12,21.14,21.11,21.14,24400.0,14.2516,14.2651,14.2449,14.2651,24400.0
2006-02-10 12:15:00,21.15,21.16,21.14,21.16,14400.0,14.2719,14.2786,14.2651,14.2786,14400.0
2006-02-10 12:20:00,21.16,21.2,21.15,21.2,29600.0,14.2786,14.3056,14.2719,14.3056,29600.0
2006-02-10 12:25:00,21.19,21.2,21.17,21.19,39200.0,14.2989,14.3056,14.2854,14.2989,39200.0
2006-02-10 12:30:00,21.19,21.21,21.19,21.21,18800.0,14.2989,14.3124,14.2989,14.3124,18800.0
2006-02-10 12:35:00,21.2,21.21,21.18,21.19,62000.0,14.3056,14.3124,14.2921,14.2989,62000.0
2006-02-10 12:40:00,21.18,21.19,21.16,21.18,23200.0,14.2921,14.2989,14.2786,14.2921,23200.0
2006-02-10 12:45:00,21.18,21.18,21.15,21.15,15600.0,14.2921,14.2921,14.2719,14.2719,15600.0
2006-02-10 12:50:00,21.15,21.16,21.13,21.13,21200.0,14.2719,14.2786,14.2584,14.2584,21200.0
2006-02-10 12:55:00,21.13,21.16,21.13,21.15,38400.0,14.2584,14.2786,14.2584,14.2719,38400.0
2006-02-10 13:00:00,21.15,21.18,21.14,21.18,15600.0,14.2719,14.2921,14.2651,14.2921,15600.0
2006-02-10 13:05:00,21.18,21.21,21.18,21.2,19600.0,14.2921,14.3124,14.2921,14.3056,19600.0
2006-02-10 13:10:00,21.2,21.23,21.2,21.23,16400.0,14.3056,14.3258,14.3056,14.3258,16400.0
2006-02-10 13:15:00,21.24,21.24,21.21,21.22,26000.0,14.3326,14.3326,14.3124,14.3191,26000.0
2006-02-10 13:20:00,21.22,21.22,21.21,21.22,22400.0,14.3191,14.3191,14.3124,14.3191,22400.0
2006-02-10 13:25:00,21.21,21.22,21.19,21.22,26400.0,14.3124,14.3191,14.2989,14.3191,26400.0
2006-02-10 13:30:00,21.22,21.24,21.21,21.24,26000.0,14.3191,14.3326,14.3124,14.3326,26000.0
2006-02-10 13:35:00,21.25,21.25,21.24,21.25,23600.0,14.3393,14.3393,14.3326,14.3393,23600.0
2006-02-10 13:40:00,21.25,21.27,21.24,21.25,63200.0,14.3393,14.3528,14.3326,14.3393,63200.0
2006-02-10 13:45:00,21.25,21.26,21.23,21.25,75200.0,14.3393,14.3461,14.3258,14.3393,75200.0
2006-02-10 13:50:00,21.25,21.26,21.25,21.26,33200.0,14.3393,14.3461,14.3393,14.3461,33200.0
2006-02-10 13:55:00,21.26,21.29,21.26,21.28,42400.0,14.3461,14.3663,14.3461,14.3596,42400.0
2006-02-10 14:00:00,21.28,21.28,21.27,21.28,52000.0,14.3596,14.3596,14.3528,14.3596,52000.0
2006-02-10 14:05:00,21.28,21.36,21.28,21.35,76400.0,14.3596,14.4136,14.3596,14.4068,76400.0
2006-02-10 14:10:00,21.35,21.39,21.35,21.36,48800.0,14.4068,14.4338,14.4068,14.4136,48800.0
2006-02-10 14:15:00,21.36,21.36,21.34,21.36,38400.0,14.4136,14.4136,14.4001,14.4136,38400.0
2006-02-10 14:20:00,21.36,21.4,21.36,21.4,80400.0,14.4136,14.4406,14.4136,14.4406,80400.0
2006-02-10 14:25:00,21.4,21.45,21.4,21.43,73200.0,14.4406,14.4743,14.4406,14.4608,73200.0
2006-02-10 14:30:00,21.43,21.43,21.42,21.43,12800.0,14.4608,14.4608,14.4541,14.4608,12800.0
2006-02-10 14:35:00,21.43,21.5,21.43,21.5,68800.0,14.4608,14.508,14.4608,14.508,68800.0
2006-02-10 14:40:00,21.5,21.5,21.48,21.5,24800.0,14.508,14.508,14.4945,14.508,24800.0
2006-02-10 14:45:00,21.5,21.51,21.49,21.5,57600.0,14.508,14.5148,14.5013,14.508,57600.0
2006-02-10 14:50:00,21.51,21.53,21.5,21.53,70000.0,14.5148,14.5283,14.508,14.5283,70000.0
2006-02-10 14:55:00,21.52,21.52,21.5,21.52,53600.0,14.5215,14.5215,14.508,14.5215,53600.0
2006-02-10 15:00:00,21.52,21.52,21.51,21.52,71600.0,14.5215,14.5215,14.5148,14.5215,71600.0
2006-02-10 15:05:00,21.52,21.58,21.52,21.57,83200.0,14.5215,14.562,14.5215,14.5553,83200.0
2006-02-10 15:10:00,21.56,21.63,21.55,21.63,44000.0,14.5485,14.5958,14.5418,14.5958,44000.0
2006-02-10 15:15:00,21.63,21.68,21.63,21.66,152000.0,14.5958,14.6295,14.5958,14.616,152000.0
2006-02-10 15:20:00,21.66,21.66,21.59,21.6,123600.0,14.616,14.616,14.5688,14.5755,123600.0
2006-02-10 15:25:00,21.6,21.63,21.6,21.62,138800.0,14.5755,14.5958,14.5755,14.589,138800.0
2006-02-10 15:30:00,21.62,21.63,21.57,21.57,98000.0,14.589,14.5958,14.5553,14.5553,98000.0
2006-02-10 15:35:00,21.57,21.6,21.56,21.57,139200.0,14.5553,14.5755,14.5485,14.5553,139200.0
2006-02-10 15:40:00,21.58,21.63,21.57,21.63,237600.0,14.562,14.5958,14.5553,14.5958,237600.0
2006-02-10 15:45:00,21.63,21.63,21.57,21.57,127200.0,14.5958,14.5958,14.5553,14.5553,127200.0
2006-02-10 15:50:00,21.57,21.59,21.57,21.58,79600.0,14.5553,14.5688,14.5553,14.562,79600.0
2006-02-10 15:55:00,21.58,21.58,21.55,21.57,166000.0,14.562,14.562,14.5418,14.5553,166000.0
2006-02-13 09:30:00,21.58,21.65,21.56,21.57,49200.0,14.562,14.6093,14.5485,14.5553,49200.0
2006-02-13 09:35:00,21.56,21.58,21.48,21.5,52400.0,14.5485,14.562,14.4945,14.508,52400.0
2006-02-13 09:40:00,21.51,21.52,21.44,21.45,35200.0,14.5148,14.5215,14.4676,14.4743,35200.0
2006-02-13 09:45:00,21.45,21.52,21.45,21.48,58000.0,14.4743,14.5215,14.4743,14.4945,58000.0
2006-02-13 09:50:00,21.47,21.47,21.41,21.41,31200.0,14.4878,14.4878,14.4473,14.4473,31200.0
2006-02-13 09:55:00,21.41,21.46,21.41,21.43,39200.0,14.4473,14.4811,14.4473,14.4608,39200.0
2006-02-13 10:00:00,21.42,21.42,21.31,21.31,42400.0,14.4541,14.4541,14.3798,14.3798,42400.0
2006-02-13 10:05:00,21.31,21.34,21.3,21.33,26400.0,14.3798,14.4001,14.3731,14.3933,26400.0
2006-02-13 10:10:00,21.32,21.34,21.3,21.31,80000.0,14.3866,14.4001,14.3731,14.3798,80000.0
2006-02-13 10:15:00,21.32,21.32,21.26,21.32,76400.0,14.3866,14.3866,14.3461,14.3866,76400.0
2006-02-13 10:20:00,21.31,21.31,21.27,21.28,124400.0,14.3798,14.3798,14.3528,14.3596,124400.0
2006-02-13 10:25:00,21.29,21.32,21.28,21.29,82400.0,14.3663,14.3866,14.3596,14.3663,82400.0
2006-02-13 10:30:00,21.3,21.32,21.29,21.31,56000.0,14.3731,14.3866,14.3663,14.3798,56000.0
2006-02-13 10:35:00,21.3,21.33,21.3,21.32,25600.0,14.3731,14.3933,14.3731,14.3866,25600.0
2006-02-13 10:40:00,21.31,21.33,21.31,21.32,25600.0,14.3798,14.3933,14.3798,14.3866,25600.0
2006-02-13 10:45:00,21.31,21.35,21.31,21.34,28400.0,14.3798,14.4068,14.3798,14.4001,28400.0
2006-02-13 10:50:00,21.35,21.37,21.35,21.35,23200.0,14.4068,14.4203,14.4068,14.4068,23200.0
2006-02-13 10:55:00,21.34,21.34,21.31,21.32,23600.0,14.4001,14.4001,14.3798,14.3866,23600.0
2006-02-13 11:00:00,21.32,21.32,21.29,21.3,50000.0,14.3866,14.3866,14.3663,14.3731,50000.0
2006-02-13 11:05:00,21.3,21.31,21.29,21.3,55200.0,14.3731,14.3798,14.3663,14.3731,55200.0
2006-02-13 11:10:00,21.3,21.31,21.29,21.3,30000.0,14.3731,14.3798,14.3663,14.3731,30000.0
2006-02-13 11:15:00,21.3,21.3,21.29,21.29,38400.0,14.3731,14.3731,14.3663,14.3663,38400.0
2006-02-13 11:20:00,21.29,21.32,21.29,21.31,10000.0,14.3663,14.3866,14.3663,14.3798,10000.0
2006-02-13 11:25:00,21.31,21.35,21.3,21.35,28400.0,14.3798,14.4068,14.3731,14.4068,28400.0
2006-02-13 11:30:00,21.33,21.36,21.33,21.35,17200.0,14.3933,14.4136,14.3933,14.4068,17200.0
2006-02-13 11:35:00,21.36,21.38,21.36,21.37,15200.0,14.4136,14.4271,14.4136,14.4203,15200.0
2006-02-13 11:40:00,21.37,21.39,21.37,21.39,18800.0,14.4203,14.4338,14.4203,14.4338,18800.0
2006-02-13 11:45:00,21.39,21.39,21.38,21.39,37200.0,14.4338,14.4338,14.4271,14.4338,37200.0
2006-02-13 11:50:00,21.38,21.38,21.36,21.37,23200.0,14.4271,14.4271,14.4136,14.4203,23200.0
2006-02-13 11:55:00,21.37,21.37,21.34,21.34,46800.0,14.4203,14.4203,14.4001,14.4001,46800.0
2006-02-13 12:00:00,21.34,21.35,21.32,21.34,61200.0,14.4001,14.4068,14.3866,14.4001,61200.0
2006-02-13 12:05:00,21.32,21.33,21.31,21.33,26400.0,14.3866,14.3933,14.3798,14.3933,26400.0
2006-02-13 12:10:00,21.33,21.35,21.32,21.35,43200.0,14.3933,14.4068,14.3866,14.4068,43200.0
2006-02-13 12:15:00,21.34,21.36,21.34,21.36,50800.0,14.4001,14.4136,14.4001,14.4136,50800.0
2006-02-13 12:20:00,21.36,21.37,21.34,21.34,62000.0,14.4136,14.4203,14.4001,14.4001,62000.0
2006-02-13 12:25:00,21.35,21.35,21.33,21.33,10000.0,14.4068,14.4068,14.3933,14.3933,10000.0
2006-02-13 12:30:00,21.34,21.35,21.32,21.35,20000.0,14.4001,14.4068,14.3866,14.4068,20000.0
2006-02-13 12:35:00,21.34,21.36,21.31,21.31,49600.0,14.4001,14.4136,14.3798,14.3798,49600.0
2006-02-13 12:40:00,21.31,21.31,21.29,21.3,20400.0,14.3798,14.3798,14.3663,14.3731,20400.0
2006-02-13 12:45:00,21.31,21.35,21.3,21.33,24800.0,14.3798,14.4068,14.3731,14.3933,24800.0
2006-02-13 12:50:00,21.33,21.33,21.31,21.32,28800.0,14.3933,14.3933,14.3798,14.3866,28800.0
2006-02-13 12:55:00,21.32,21.34,21.32,21.34,33600.0,14.3866,14.4001,14.3866,14.4001,33600.0
2006-02-13 13:00:00,21.34,21.34,21.33,21.34,32000.0,14.4001,14.4001,14.3933,14.4001,32000.0
2006-02-13 13:05:00,21.34,21.35,21.33,21.34,24400.0,14.4001,14.4068,14.3933,14.4001,24400.0
2006-02-13 13:10:00,21.34,21.35,21.33,21.33,35600.0,14.4001,14.4068,14.3933,14.3933,35600.0
2006-02-13 13:15:00,21.33,21.33,21.31,21.31,38800.0,14.3933,14.3933,14.3798,14.3798,38800.0
2006-02-13 13:20:00,21.32,21.34,21.31,21.33,10000.0,14.3866,14.4001,14.3798,14.3933,10000.0
2006-02-13 13:25:00,21.33,21.34,21.33,21.34,13600.0,14.3933,14.4001,14.3933,14.4001,13600.0
2006-02-13 13:30:00,21.34,21.34,21.29,21.33,65600.0,14.4001,14.4001,14.3663,14.3933,65600.0
2006-02-13 13:35:00,21.32,21.38,21.3,21.36,221200.0,14.3866,14.4271,14.3731,14.4136,221200.0
2006-02-13 13:40:00,21.36,21.36,21.35,21.36,68400.0,14.4136,14.4136,14.4068,14.4136,68400.0
2006-02-13 13:45:00,21.36,21.37,21.35,21.36,134000.0,14.4136,14.4203,14.4068,14.4136,134000.0
2006-02-13 13:50:00,21.36,21.36,21.31,21.33,184800.0,14.4136,14.4136,14.3798,14.3933,184800.0
2006-02-13 13:55:00,21.33,21.35,21.33,21.35,21600.0,14.3933,14.4068,14.3933,14.4068,21600.0
2006-02-13 14:00:00,21.33,21.33,21.32,21.33,23600.0,14.3933,14.3933,14.3866,14.3933,23600.0
2006-02-13 14:05:00,21.32,21.35,21.32,21.34,69600.0,14.3866,14.4068,14.3866,14.4001,69600.0
2006-02-13 14:10:00,21.35,21.39,21.34,21.35,120800.0,14.4068,14.4338,14.4001,14.4068,120800.0
2006-02-13 14:15:00,21.34,21.41,21.32,21.38,126400.0,14.4001,14.4473,14.3866,14.4271,126400.0
2006-02-13 14:20:00,21.39,21.4,21.38,21.38,29200.0,14.4338,14.4406,14.4271,14.4271,29200.0
2006-02-13 14:25:00,21.38,21.43,21.37,21.43,137600.0,14.4271,14.4608,14.4203,14.4608,137600.0
2006-02-13 14:30:00,21.43,21.5,21.41,21.41,223200.0,14.4608,14.508,14.4473,14.4473,223200.0
2006-02-13 14:35:00,21.42,21.43,21.41,21.43,19600.0,14.4541,14.4608,14.4473,14.4608,19600.0
2006-02-13 14:40:00,21.42,21.42,21.39,21.4,26000.0,14.4541,14.4541,14.4338,14.4406,26000.0
2006-02-13 14:45:00,21.4,21.4,21.36,21.36,28000.0,14.4406,14.4406,14.4136,14.4136,28000.0
2006-02-13 14:50:00,21.36,21.39,21.35,21.35,36400.0,14.4136,14.4338,14.4068,14.4068,36400.0
2006-02-13 14:55:00,21.36,21.41,21.35,21.38,140400.0,14.4136,14.4473,14.4068,14.4271,140400.0
2006-02-13 15:00:00,21.38,21.41,21.38,21.39,28400.0,14.4271,14.4473,14.4271,14.4338,28400.0
2006-02-13 15:05:00,21.4,21.45,21.4,21.42,149600.0,14.4406,14.4743,14.4406,14.4541,149600.0
2006-02-13 15:10:00,21.41,21.41,21.38,21.4,70800.0,14.4473,14.4473,14.4271,14.4406,70800.0
2006-02-13 15:15:00,21.4,21.43,21.4,21.42,28000.0,14.4406,14.4608,14.4406,14.4541,28000.0
2006-02-13 15:20:00,21.43,21.43,21.42,21.43,25200.0,14.4608,14.4608,14.4541,14.4608,25200.0
2006-02-13 15:25:00,21.43,21.43,21.42,21.42,32400.0,14.4608,14.4608,14.4541,14.4541,32400.0
2006-02-13 15:30:00,21.42,21.46,21.42,21.44,67200.0,14.4541,14.4811,14.4541,14.4676,67200.0
2006-02-13 15:35:00,21.44,21.44,21.44,21.44,50400.0,14.4676,14.4676,14.4676,14.4676,50400.0
2006-02-13 15:40:00,21.44,21.45,21.44,21.45,64400.0,14.4676,14.4743,14.4676,14.4743,64400.0
2006-02-13 15:45:00,21.44,21.46,21.44,21.46,164800.0,14.4676,14.4811,14.4676,14.4811,164800.0
2006-02-13 15:50:00,21.46,21.49,21.46,21.49,111200.0,14.4811,14.5013,14.4811,14.5013,111200.0
2006-02-13 15:55:00,21.49,21.5,21.48,21.5,162400.0,14.5013,14.508,14.4945,14.508,162400.0
2006-02-14 09:30:00,21.5,21.58,21.5,21.57,56400.0,14.508,14.562,14.508,14.5553,56400.0
2006-02-14 09:35:00,21.55,21.57,21.45,21.5,44800.0,14.5418,14.5553,14.4743,14.508,44800.0
2006-02-14 09:40:00,21.49,21.56,21.47,21.53,40000.0,14.5013,14.5485,14.4878,14.5283,40000.0
2006-02-14 09:45:00,21.52,21.53,21.48,21.52,67200.0,14.5215,14.5283,14.4945,14.5215,67200.0
2006-02-14 09:50:00,21.54,21.54,21.47,21.5,72800.0,14.535,14.535,14.4878,14.508,72800.0
2006-02-14 09:55:00,21.51,21.53,21.5,21.52,44800.0,14.5148,14.5283,14.508,14.5215,44800.0
2006-02-14 10:00:00,21.52,21.55,21.52,21.53,38000.0,14.5215,14.5418,14.5215,14.5283,38000.0
2006-02-14 10:05:00,21.53,21.54,21.52,21.52,30800.0,14.5283,14.535,14.5215,14.5215,30800.0
2006-02-14 10:10:00,21.52,21.52,21.49,21.52,84400.0,14.5215,14.5215,14.5013,14.5215,84400.0
2006-02-14 10:15:00,21.53,21.53,21.52,21.52,53600.0,14.5283,14.5283,14.5215,14.5215,53600.0
2006-02-14 10:20:00,21.52,21.58,21.52,21.58,207600.0,14.5215,14.562,14.5215,14.562,207600.0
2006-02-14 10:25:00,21.58,21.61,21.53,21.54,367600.0,14.562,14.5823,14.5283,14.535,367600.0
2006-02-14 10:30:00,21.54,21.56,21.53,21.55,93200.0,14.535,14.5485,14.5283,14.5418,93200.0
2006-02-14 10:35:00,21.55,21.56,21.54,21.55,216000.0,14.5418,14.5485,14.535,14.5418,216000.0
2006-02-14 10:40:00,21.55,21.56,21.54,21.56,42400.0,14.5418,14.5485,14.535,14.5485,42400.0
2006-02-14 10:45:00,21.57,21.6,21.56,21.58,411200.0,14.5553,14.5755,14.5485,14.562,411200.0
2006-02-14 10:50:00,21.58,21.6,21.58,21.59,73600.0,14.562,14.5755,14.562,14.5688,73600.0
2006-02-14 10:55:00,21.58,21.59,21.57,21.59,44400.0,14.562,14.5688,14.5553,14.5688,44400.0
2006-02-14 11:00:00,21.59,21.62,21.58,21.62,73600.0,14.5688,14.589,14.562,14.589,73600.0
2006-02-14 11:05:00,21.61,21.65,21.6,21.63,488000.0,14.5823,14.6093,14.5755,14.5958,488000.0
2006-02-14 11:10:00,21.63,21.68,21.63,21.67,63600.0,14.5958,14.6295,14.5958,14.6228,63600.0
2006-02-14 11:15:00,21.67,21.69,21.65,21.65,36000.0,14.6228,14.6363,14.6093,14.6093,36000.0
2006-02-14 11:20:00,21.65,21.7,21.65,21.7,497200.0,14.6093,14.643,14.6093,14.643,497200.0
2006-02-14 11:25:00,21.7,21.74,21.69,21.7,136000.0,14.643,14.67,14.6363,14.643,136000.0
2006-02-14 11:30:00,21.71,21.78,21.71,21.77,55600.0,14.6497,14.697,14.6497,14.6902,55600.0
2006-02-14 11:35:00,21.77,21.83,21.77,21.8,83200.0,14.6902,14.7307,14.6902,14.7105,83200.0
2006-02-14 11:40:00,21.8,21.8,21.78,21.79,27200.0,14.7105,14.7105,14.697,14.7037,27200.0
2006-02-14 11:45:00,21.8,21.85,21.79,21.83,47600.0,14.7105,14.7442,14.7037,14.7307,47600.0
2006-02-14 11:50:00,21.83,21.85,21.82,21.83,56000.0,14.7307,14.7442,14.724,14.7307,56000.0
2006-02-14 11:55:00,21.83,21.87,21.83,21.85,221200.0,14.7307,14.7577,14.7307,14.7442,221200.0
2006-02-14 12:00:00,21.85,21.96,21.85,21.93,77200.0,14.7442,14.8184,14.7442,14.7982,77200.0
2006-02-14 12:05:00,21.93,21.97,21.92,21.93,112000.0,14.7982,14.8252,14.7915,14.7982,112000.0
2006-02-14 12:10:00,21.93,21.95,21.93,21.93,74000.0,14.7982,14.8117,14.7982,14.7982,74000.0
2006-02-14 12:15:00,21.93,21.93,21.89,21.91,60800.0,14.7982,14.7982,14.7712,14.7847,60800.0
2006-02-14 12:20:00,21.91,21.93,21.91,21.93,17200.0,14.7847,14.7982,14.7847,14.7982,17200.0
2006-02-14 12:25:00,21.92,21.93,21.89,21.92,42400.0,14.7915,14.7982,14.7712,14.7915,42400.0
2006-02-14 12:30:00,21.92,21.92,21.91,21.92,24800.0,14.7915,14.7915,14.7847,14.7915,24800.0
2006-02-14 12:35:00,21.92,21.93,21.91,21.93,56800.0,14.7915,14.7982,14.7847,14.7982,56800.0
2006-02-14 12:40:00,21.93,21.95,21.93,21.95,107200.0,14.7982,14.8117,14.7982,14.8117,107200.0
2006-02-14 12:45:00,21.95,21.96,21.95,21.95,50800.0,14.8117,14.8184,14.8117,14.8117,50800.0
2006-02-14 12:50:00,21.95,21.96,21.94,21.95,57600.0,14.8117,14.8184,14.805,14.8117,57600.0
2006-02-14 12:55:00,21.95,21.97,21.95,21.97,36000.0,14.8117,14.8252,14.8117,14.8252,36000.0
2006-02-14 13:00:00,21.97,21.97,21.96,21.96,11200.0,14.8252,14.8252,14.8184,14.8184,11200.0
2006-02-14 13:05:00,21.96,21.98,21.95,21.98,25200.0,14.8184,14.8319,14.8117,14.8319,25200.0
2006-02-14 13:10:00,21.97,21.99,21.97,21.98,11200.0,14.8252,14.8387,14.8252,14.8319,11200.0
2006-02-14 13:15:00,21.98,22.03,21.97,22.0,83600.0,14.8319,14.8657,14.8252,14.8454,83600.0
2006-02-14 13:20:00,21.99,21.99,21.97,21.97,12000.0,14.8387,14.8387,14.8252,14.8252,12000.0
2006-02-14 13:25:00,21.97,21.98,21.97,21.97,21600.0,14.8252,14.8319,14.8252,14.8252,21600.0
2006-02-14 13:30:00,21.97,21.98,21.96,21.96,24400.0,14.8252,14.8319,14.8184,14.8184,24400.0
2006-02-14 13:35:00,21.97,21.97,21.95,21.95,42400.0,14.8252,14.8252,14.8117,14.8117,42400.0
2006-02-14 13:40:00,21.95,21.96,21.93,21.96,33600.0,14.8117,14.8184,14.7982,14.8184,33600.0
2006-02-14 13:45:00,21.96,21.96,21.93,21.95,28400.0,14.8184,14.8184,14.7982,14.8117,28400.0
2006-02-14 13:50:00,21.95,21.96,21.95,21.96,20400.0,14.8117,14.8184,14.8117,14.8184,20400.0
2006-02-14 13:55:00,21.96,21.98,21.95,21.97,58800.0,14.8184,14.8319,14.8117,14.8252,58800.0
2006-02-14 14:00:00,21.97,21.97,21.95,21.97,25200.0,14.8252,14.8252,14.8117,14.8252,25200.0
2006-02-14 14:05:00,21.97,22.0,21.97,22.0,65200.0,14.8252,14.8454,14.8252,14.8454,65200.0
2006-02-14 14:10:00,22.0,22.01,21.99,22.0,102000.0,14.8454,14.8522,14.8387,14.8454,102000.0
2006-02-14 14:15:00,22.0,22.03,22.0,22.03,48400.0,14.8454,14.8657,14.8454,14.8657,48400.0
2006-02-14 14:20:00,22.03,22.05,22.03,22.05,69600.0,14.8657,14.8792,14.8657,14.8792,69600.0
2006-02-14 14:25:00,22.05,22.07,22.04,22.06,65600.0,14.8792,14.8927,14.8724,14.8859,65600.0
2006-02-14 14:30:00,22.06,22.1,22.05,22.09,56000.0,14.8859,14.9129,14.8792,14.9062,56000.0
2006-02-14 14:35:00,22.1,22.13,22.08,22.13,95200.0,14.9129,14.9332,14.8994,14.9332,95200.0
2006-02-14 14:40:00,22.13,22.16,22.11,22.14,144400.0,14.9332,14.9534,14.9197,14.9399,144400.0
2006-02-14 14:45:00,22.15,22.23,22.15,22.22,158800.0,14.9467,15.0006,14.9467,14.9939,158800.0
2006-02-14 14:50:00,22.22,22.25,22.19,22.21,219600.0,14.9939,15.0141,14.9736,14.9871,219600.0
2006-02-14 14:55:00,22.21,22.22,22.18,22.21,72800.0,14.9871,14.9939,14.9669,14.9871,72800.0
2006-02-14 15:00:00,22.21,22.21,22.17,22.18,119200.0,14.9871,14.9871,14.9602,14.9669,119200.0
2006-02-14 15:05:00,22.18,22.18,22.16,22.17,144800.0,14.9669,14.9669,14.9534,14.9602,144800.0
2006-02-14 15:10:00,22.16,22.17,22.14,22.17,90000.0,14.9534,14.9602,14.9399,14.9602,90000.0
2006-02-14 15:15:00,22.17,22.2,22.17,22.19,113600.0,14.9602,14.9804,14.9602,14.9736,113600.0
2006-02-14 15:20:00,22.19,22.2,22.19,22.2,96800.0,14.9736,14.9804,14.9736,14.9804,96800.0
2006-02-14 15:25:00,22.2,22.25,22.2,22.22,202000.0,14.9804,15.0141,14.9804,14.9939,202000.0
2006-02-14 15:30:00,22.22,22.23,22.2,22.2,79600.0,14.9939,15.0006,14.9804,14.9804,79600.0
2006-02-14 15:35:00,22.2,22.21,22.17,22.17,76400.0,14.9804,14.9871,14.9602,14.9602,76400.0
2006-02-14 15:40:00,22.17,22.17,22.14,22.14,90000.0,14.9602,14.9602,14.9399,14.9399,90000.0
2006-02-14 15:45:00,22.15,22.17,22.14,22.14,84400.0,14.9467,14.9602,14.9399,14.9399,84400.0
2006-02-14 15:50:00,22.14,22.15,22.13,22.14,152800.0,14.9399,14.9467,14.9332,14.9399,152800.0
2006-02-14 15:55:00,22.14,22.18,22.13,22.18,179200.0,14.9399,14.9669,14.9332,14.9669,179200.0
2006-02-15 09:30:00,22.16,22.16,22.01,22.05,96000.0,14.9534,14.9534,14.8522,14.8792,96000.0
2006-02-15 09:35:00,22.05,22.09,22.04,22.06,35600.0,14.8792,14.9062,14.8724,14.8859,35600.0
2006-02-15 09:40:00,22.07,22.07,21.95,22.05,113600.0,14.8927,14.8927,14.8117,14.8792,113600.0
2006-02-15 09:45:00,22.04,22.05,21.99,22.0,28800.0,14.8724,14.8792,14.8387,14.8454,28800.0
2006-02-15 09:50:00,22.0,22.03,21.98,22.03,24400.0,14.8454,14.8657,14.8319,14.8657,24400.0
2006-02-15 09:55:00,22.03,22.05,22.0,22.05,45200.0,14.8657,14.8792,14.8454,14.8792,45200.0
2006-02-15 10:00:00,22.05,22.05,21.91,21.92,57600.0,14.8792,14.8792,14.7847,14.7915,57600.0
2006-02-15 10:05:00,21.92,22.0,21.92,21.99,39600.0,14.7915,14.8454,14.7915,14.8387,39600.0
2006-02-15 10:10:00,21.99,22.03,21.93,21.94,65200.0,14.8387,14.8657,14.7982,14.805,65200.0
2006-02-15 10:15:00,21.95,22.0,21.95,22.0,71600.0,14.8117,14.8454,14.8117,14.8454,71600.0
2006-02-15 10:20:00,22.0,22.1,22.0,22.07,54000.0,14.8454,14.9129,14.8454,14.8927,54000.0
2006-02-15 10:25:00,22.08,22.13,22.06,22.09,64800.0,14.8994,14.9332,14.8859,14.9062,64800.0
2006-02-15 10:30:00,22.1,22.18,22.1,22.17,122400.0,14.9129,14.9669,14.9129,14.9602,122400.0
2006-02-15 10:35:00,22.17,22.22,22.13,22.16,76400.0,14.9602,14.9939,14.9332,14.9534,76400.0
2006-02-15 10:40:00,22.17,22.19,22.16,22.18,46400.0,14.9602,14.9736,14.9534,14.9669,46400.0
2006-02-15 10:45:00,22.18,22.22,22.18,22.21,43200.0,14.9669,14.9939,14.9669,14.9871,43200.0
2006-02-15 10:50:00,22.21,22.21,22.17,22.17,87600.0,14.9871,14.9871,14.9602,14.9602,87600.0
2006-02-15 10:55:00,22.17,22.17,22.13,22.13,33200.0,14.9602,14.9602,14.9332,14.9332,33200.0
2006-02-15 11:00:00,22.13,22.14,22.1,22.11,38400.0,14.9332,14.9399,14.9129,14.9197,38400.0
2006-02-15 11:05:00,22.1,22.11,22.08,22.08,42000.0,14.9129,14.9197,14.8994,14.8994,42000.0
2006-02-15 11:10:00,22.08,22.08,22.0,22.01,74000.0,14.8994,14.8994,14.8454,14.8522,74000.0
2006-02-15 11:15:00,22.01,22.01,21.96,21.97,25200.0,14.8522,14.8522,14.8184,14.8252,25200.0
2006-02-15 11:20:00,21.97,22.01,21.97,21.99,18400.0,14.8252,14.8522,14.8252,14.8387,18400.0
2006-02-15 11:25:00,21.99,22.0,21.98,22.0,23600.0,14.8387,14.8454,14.8319,14.8454,23600.0
2006-02-15 11:30:00,22.0,22.07,22.0,22.04,57200.0,14.8454,14.8927,14.8454,14.8724,57200.0
2006-02-15 11:35:00,22.03,22.05,22.01,22.04,32000.0,14.8657,14.8792,14.8522,14.8724,32000.0
2006-02-15 11:40:00,22.04,22.05,22.03,22.04,19200.0,14.8724,14.8792,14.8657,14.8724,19200.0
2006-02-15 11:45:00,22.04,22.04,22.02,22.03,26400.0,14.8724,14.8724,14.8589,14.8657,26400.0
2006-02-15 11:50:00,22.03,22.07,22.03,22.07,17600.0,14.8657,14.8927,14.8657,14.8927,17600.0
2006-02-15 11:55:00,22.07,22.12,22.07,22.12,12800.0,14.8927,14.9264,14.8927,14.9264,12800.0
2006-02-15 12:00:00,22.12,22.12,22.1,22.11,41600.0,14.9264,14.9264,14.9129,14.9197,41600.0
2006-02-15 12:05:00,22.11,22.11,22.1,22.1,82400.0,14.9197,14.9197,14.9129,14.9129,82400.0
2006-02-15 12:10:00,22.1,22.11,22.07,22.08,75600.0,14.9129,14.9197,14.8927,14.8994,75600.0
2006-02-15 12:15:00,22.08,22.09,22.07,22.08,40000.0,14.8994,14.9062,14.8927,14.8994,40000.0
2006-02-15 12:20:00,22.08,22.11,22.08,22.11,22800.0,14.8994,14.9197,14.8994,14.9197,22800.0
2006-02-15 12:25:00,22.12,22.13,22.1,22.1,28000.0,14.9264,14.9332,14.9129,14.9129,28000.0
2006-02-15 12:30:00,22.1,22.1,22.07,22.1,42400.0,14.9129,14.9129,14.8927,14.9129,42400.0
2006-02-15 12:35:00,22.09,22.09,22.03,22.05,19600.0,14.9062,14.9062,14.8657,14.8792,19600.0
2006-02-15 12:40:00,22.04,22.05,22.03,22.04,44000.0,14.8724,14.8792,14.8657,14.8724,44000.0
2006-02-15 12:45:00,22.04,22.05,22.03,22.05,34400.0,14.8724,14.8792,14.8657,14.8792,34400.0
2006-02-15 12:50:00,22.05,22.08,22.05,22.08,10800.0,14.8792,14.8994,14.8792,14.8994,10800.0
2006-02-15 12:55:00,22.08,22.11,22.08,22.1,37600.0,14.8994,14.9197,14.8994,14.9129,37600.0
2006-02-15 13:00:00,22.09,22.11,22.09,22.11,15200.0,14.9062,14.9197,14.9062,14.9197,15200.0
2006-02-15 13:05:00,22.11,22.11,22.1,22.1,35600.0,14.9197,14.9197,14.9129,14.9129,35600.0
2006-02-15 13:10:00,22.11,22.13,22.11,22.11,37600.0,14.9197,14.9332,14.9197,14.9197,37600.0
2006-02-15 13:15:00,22.11,22.13,22.1,22.13,22000.0,14.9197,14.9332,14.9129,14.9332,22000.0
2006-02-15 13:20:00,22.13,22.13,22.11,22.12,59200.0,14.9332,14.9332,14.9197,14.9264,59200.0
2006-02-15 13:25:00,22.11,22.11,22.1,22.1,14400.0,14.9197,14.9197,14.9129,14.9129,14400.0
2006-02-15 13:30:00,22.11,22.13,22.11,22.13,39600.0,14.9197,14.9332,14.9197,14.9332,39600.0
2006-02-15 13:35:00,22.13,22.15,22.13,22.14,17600.0,14.9332,14.9467,14.9332,14.9399,17600.0
2006-02-15 13:40:00,22.14,22.14,22.13,22.14,16800.0,14.9399,14.9399,14.9332,14.9399,16800.0
2006-02-15 13:45:00,22.14,22.14,22.1,22.11,30800.0,14.9399,14.9399,14.9129,14.9197,30800.0
2006-02-15 13:50:00,22.11,22.14,22.11,22.14,24400.0,14.9197,14.9399,14.9197,14.9399,24400.0
2006-02-15 13:55:00,22.15,22.21,22.15,22.21,62800.0,14.9467,14.9871,14.9467,14.9871,62800.0
2006-02-15 14:00:00,22.2,22.2,22.19,22.19,13600.0,14.9804,14.9804,14.9736,14.9736,13600.0
2006-02-15 14:05:00,22.2,22.2,22.18,22.19,17200.0,14.9804,14.9804,14.9669,14.9736,17200.0
2006-02-15 14:10:00,22.18,22.2,22.18,22.19,18400.0,14.9669,14.9804,14.9669,14.9736,18400.0
2006-02-15 14:15:00,22.19,22.23,22.19,22.23,25200.0,14.9736,15.0006,14.9736,15.0006,25200.0
2006-02-15 14:20:00,22.23,22.26,22.23,22.26,66000.0,15.0006,15.0209,15.0006,15.0209,66000.0
2006-02-15 14:25:00,22.26,22.31,22.26,22.31,142400.0,15.0209,15.0546,15.0209,15.0546,142400.0
2006-02-15 14:30:00,22.31,22.34,22.3,22.34,91200.0,15.0546,15.0749,15.0479,15.0749,91200.0
2006-02-15 14:35:00,22.34,22.34,22.31,22.34,138000.0,15.0749,15.0749,15.0546,15.0749,138000.0
2006-02-15 14:40:00,22.34,22.38,22.34,22.38,99600.0,15.0749,15.1019,15.0749,15.1019,99600.0
2006-02-15 14:45:00,22.38,22.39,22.36,22.36,125200.0,15.1019,15.1086,15.0884,15.0884,125200.0
2006-02-15 14:50:00,22.35,22.36,22.35,22.36,155200.0,15.0816,15.0884,15.0816,15.0884,155200.0
2006-02-15 14:55:00,22.36,22.43,22.36,22.43,127200.0,15.0884,15.1356,15.0884,15.1356,127200.0
2006-02-15 15:00:00,22.43,22.43,22.35,22.35,82400.0,15.1356,15.1356,15.0816,15.0816,82400.0
2006-02-15 15:05:00,22.35,22.36,22.35,22.36,22000.0,15.0816,15.0884,15.0816,15.0884,22000.0
2006-02-15 15:10:00,22.36,22.37,22.35,22.37,56800.0,15.0884,15.0951,15.0816,15.0951,56800.0
2006-02-15 15:15:00,22.37,22.4,22.37,22.39,81600.0,15.0951,15.1154,15.0951,15.1086,81600.0
2006-02-15 15:20:00,22.39,22.4,22.37,22.4,66800.0,15.1086,15.1154,15.0951,15.1154,66800.0
2006-02-15 15:25:00,22.4,22.41,22.38,22.38,50000.0,15.1154,15.1221,15.1019,15.1019,50000.0
2006-02-15 15:30:00,22.38,22.4,22.38,22.38,74000.0,15.1019,15.1154,15.1019,15.1019,74000.0
2006-02-15 15:35:00,22.39,22.41,22.37,22.41,88800.0,15.1086,15.1221,15.0951,15.1221,88800.0
2006-02-15 15:40:00,22.41,22.44,22.41,22.44,180800.0,15.1221,15.1423,15.1221,15.1423,180800.0
2006-02-15 15:45:00,22.44,22.45,22.44,22.44,121600.0,15.1423,15.1491,15.1423,15.1423,121600.0
2006-02-15 15:50:00,22.44,22.47,22.44,22.45,164800.0,15.1423,15.1626,15.1423,15.1491,164800.0
2006-02-15 15:55:00,22.45,22.48,22.44,22.46,178800.0,15.1491,15.1693,15.1423,15.1558,178800.0
2006-02-16 09:30:00,22.47,22.48,22.35,22.4,124400.0,15.1626,15.1693,15.0816,15.1154,124400.0
2006-02-16 09:35:00,22.39,22.4,22.3,22.33,65600.0,15.1086,15.1154,15.0479,15.0681,65600.0
2006-02-16 09:40:00,22.33,22.35,22.23,22.24,24400.0,15.0681,15.0816,15.0006,15.0074,24400.0
2006-02-16 09:45:00,22.25,22.25,22.19,22.21,46400.0,15.0141,15.0141,14.9736,14.9871,46400.0
2006-02-16 09:50:00,22.22,22.28,22.2,22.27,90400.0,14.9939,15.0344,14.9804,15.0276,90400.0
2006-02-16 09:55:00,22.3,22.32,22.24,22.26,44000.0,15.0479,15.0614,15.0074,15.0209,44000.0
2006-02-16 10:00:00,22.27,22.32,22.27,22.3,54000.0,15.0276,15.0614,15.0276,15.0479,54000.0
2006-02-16 10:05:00,22.29,22.32,22.28,22.32,44000.0,15.0411,15.0614,15.0344,15.0614,44000.0
2006-02-16 10:10:00,22.32,22.33,22.3,22.31,20400.0,15.0614,15.0681,15.0479,15.0546,20400.0
2006-02-16 10:15:00,22.3,22.33,22.3,22.33,29600.0,15.0479,15.0681,15.0479,15.0681,29600.0
2006-02-16 10:20:00,22.33,22.34,22.32,22.32,23200.0,15.0681,15.0749,15.0614,15.0614,23200.0
2006-02-16 10:25:00,22.32,22.36,22.32,22.33,51600.0,15.0614,15.0884,15.0614,15.0681,51600.0
2006-02-16 10:30:00,22.34,22.35,22.31,22.31,48000.0,15.0749,15.0816,15.0546,15.0546,48000.0
2006-02-16 10:35:00,22.31,22.37,22.3,22.37,81200.0,15.0546,15.0951,15.0479,15.0951,81200.0
2006-02-16 10:40:00,22.37,22.41,22.36,22.41,27200.0,15.0951,15.1221,15.0884,15.1221,27200.0
2006-02-16 10:45:00,22.41,22.44,22.4,22.42,56800.0,15.1221,15.1423,15.1154,15.1289,56800.0
2006-02-16 10:50:00,22.41,22.45,22.4,22.41,42800.0,15.1221,15.1491,15.1154,15.1221,42800.0
2006-02-16 10:55:00,22.41,22.41,22.39,22.4,71600.0,15.1221,15.1221,15.1086,15.1154,71600.0
2006-02-16 11:00:00,22.39,22.4,22.38,22.39,67600.0,15.1086,15.1154,15.1019,15.1086,67600.0
2006-02-16 11:05:00,22.4,22.4,22.33,22.33,104000.0,15.1154,15.1154,15.0681,15.0681,104000.0
2006-02-16 11:10:00,22.35,22.35,22.29,22.3,84000.0,15.0816,15.0816,15.0411,15.0479,84000.0
2006-02-16 11:15:00,22.29,22.29,22.22,22.23,66400.0,15.0411,15.0411,14.9939,15.0006,66400.0
2006-02-16 11:20:00,22.23,22.25,22.22,22.24,53600.0,15.0006,15.0141,14.9939,15.0074,53600.0
2006-02-16 11:25:00,22.24,22.24,22.2,22.21,63200.0,15.0074,15.0074,14.9804,14.9871,63200.0
2006-02-16 11:30:00,22.21,22.27,22.21,22.22,60400.0,14.9871,15.0276,14.9871,14.9939,60400.0
2006-02-16 11:35:00,22.22,22.25,22.22,22.22,87600.0,14.9939,15.0141,14.9939,14.9939,87600.0
2006-02-16 11:40:00,22.22,22.22,22.2,22.21,63200.0,14.9939,14.9939,14.9804,14.9871,63200.0
2006-02-16 11:45:00,22.21,22.22,22.16,22.18,68400.0,14.9871,14.9939,14.9534,14.9669,68400.0
2006-02-16 11:50:00,22.18,22.18,22.16,22.17,41600.0,14.9669,14.9669,14.9534,14.9602,41600.0
2006-02-16 11:55:00,22.18,22.25,22.18,22.25,138800.0,14.9669,15.0141,14.9669,15.0141,138800.0
2006-02-16 12:00:00,22.27,22.29,22.25,22.25,68400.0,15.0276,15.0411,15.0141,15.0141,68400.0
2006-02-16 12:05:00,22.25,22.26,22.25,22.25,83600.0,15.0141,15.0209,15.0141,15.0141,83600.0
2006-02-16 12:10:00,22.26,22.32,22.26,22.28,58800.0,15.0209,15.0614,15.0209,15.0344,58800.0
2006-02-16 12:15:00,22.28,22.3,22.28,22.29,113600.0,15.0344,15.0479,15.0344,15.0411,113600.0
2006-02-16 12:20:00,22.29,22.32,22.28,22.32,60400.0,15.0411,15.0614,15.0344,15.0614,60400.0
2006-02-16 12:25:00,22.32,22.32,22.28,22.31,24000.0,15.0614,15.0614,15.0344,15.0546,24000.0
2006-02-16 12:30:00,22.31,22.32,22.31,22.32,20000.0,15.0546,15.0614,15.0546,15.0614,20000.0
2006-02-16 12:35:00,22.32,22.32,22.29,22.31,86800.0,15.0614,15.0614,15.0411,15.0546,86800.0
2006-02-16 12:40:00,22.31,22.31,22.28,22.28,105200.0,15.0546,15.0546,15.0344,15.0344,105200.0
2006-02-16 12:45:00,22.27,22.28,22.25,22.25,50800.0,15.0276,15.0344,15.0141,15.0141,50800.0
2006-02-16 12:50:00,22.25,22.25,22.21,22.21,56400.0,15.0141,15.0141,14.9871,14.9871,56400.0
2006-02-16 12:55:00,22.2,22.2,22.19,22.19,22000.0,14.9804,14.9804,14.9736,14.9736,22000.0
2006-02-16 13:00:00,22.19,22.22,22.17,22.21,106000.0,14.9736,14.9939,14.9602,14.9871,106000.0
2006-02-16 13:05:00,22.23,22.24,22.21,22.24,39200.0,15.0006,15.0074,14.9871,15.0074,39200.0
2006-02-16 13:10:00,22.24,22.26,22.23,22.26,25600.0,15.0074,15.0209,15.0006,15.0209,25600.0
2006-02-16 13:15:00,22.26,22.28,22.25,22.28,14400.0,15.0209,15.0344,15.0141,15.0344,14400.0
2006-02-16 13:20:00,22.27,22.27,22.25,22.26,21200.0,15.0276,15.0276,15.0141,15.0209,21200.0
2006-02-16 13:25:00,22.26,22.26,22.24,22.26,21600.0,15.0209,15.0209,15.0074,15.0209,21600.0
2006-02-16 13:30:00,22.26,22.29,22.25,22.29,27600.0,15.0209,15.0411,15.0141,15.0411,27600.0
2006-02-16 13:35:00,22.28,22.3,22.27,22.27,38800.0,15.0344,15.0479,15.0276,15.0276,38800.0
2006-02-16 13:40:00,22.27,22.28,22.27,22.27,35200.0,15.0276,15.0344,15.0276,15.0276,35200.0
2006-02-16 13:45:00,22.27,22.3,22.27,22.29,44800.0,15.0276,15.0479,15.0276,15.0411,44800.0
2006-02-16 13:50:00,22.28,22.29,22.27,22.28,17200.0,15.0344,15.0411,15.0276,15.0344,17200.0
2006-02-16 13:55:00,22.29,22.32,22.28,22.29,78000.0,15.0411,15.0614,15.0344,15.0411,78000.0
2006-02-16 14:00:00,22.29,22.32,22.29,22.3,66000.0,15.0411,15.0614,15.0411,15.0479,66000.0
2006-02-16 14:05:00,22.3,22.31,22.3,22.31,24400.0,15.0479,15.0546,15.0479,15.0546,24400.0
2006-02-16 14:10:00,22.31,22.31,22.27,22.3,67600.0,15.0546,15.0546,15.0276,15.0479,67600.0
2006-02-16 14:15:00,22.3,22.31,22.29,22.29,45200.0,15.0479,15.0546,15.0411,15.0411,45200.0
2006-02-16 14:20:00,22.29,22.3,22.28,22.28,20000.0,15.0411,15.0479,15.0344,15.0344,20000.0
2006-02-16 14:25:00,22.28,22.28,22.25,22.25,35600.0,15.0344,15.0344,15.0141,15.0141,35600.0
2006-02-16 14:30:00,22.25,22.27,22.25,22.26,51600.0,15.0141,15.0276,15.0141,15.0209,51600.0
2006-02-16 14:35:00,22.26,22.27,22.22,22.25,49200.0,15.0209,15.0276,14.9939,15.0141,49200.0
2006-02-16 14:40:00,22.24,22.3,22.24,22.28,85600.0,15.0074,15.0479,15.0074,15.0344,85600.0
2006-02-16 14:45:00,22.29,22.32,22.28,22.31,33200.0,15.0411,15.0614,15.0344,15.0546,33200.0
2006-02-16 14:50:00,22.31,22.33,22.3,22.33,35600.0,15.0546,15.0681,15.0479,15.0681,35600.0
2006-02-16 14:55:00,22.33,22.35,22.31,22.35,24000.0,15.0681,15.0816,15.0546,15.0816,24000.0
2006-02-16 15:00:00,22.35,22.36,22.34,22.36,64800.0,15.0816,15.0884,15.0749,15.0884,64800.0
2006-02-16 15:05:00,22.35,22.36,22.34,22.34,73200.0,15.0816,15.0884,15.0749,15.0749,73200.0
2006-02-16 15:10:00,22.35,22.36,22.34,22.35,30000.0,15.0816,15.0884,15.0749,15.0816,30000.0
2006-02-16 15:15:00,22.35,22.36,22.31,22.35,114400.0,15.0816,15.0884,15.0546,15.0816,114400.0
2006-02-16 15:20:00,22.34,22.35,22.31,22.32,211600.0,15.0749,15.0816,15.0546,15.0614,211600.0
2006-02-16 15:25:00,22.33,22.34,22.31,22.31,158000.0,15.0681,15.0749,15.0546,15.0546,158000.0
2006-02-16 15:30:00,22.31,22.35,22.31,22.33,194800.0,15.0546,15.0816,15.0546,15.0681,194800.0
2006-02-16 15:35:00,22.32,22.35,22.32,22.33,75200.0,15.0614,15.0816,15.0614,15.0681,75200.0
2006-02-16 15:40:00,22.33,22.38,22.33,22.35,78000.0,15.0681,15.1019,15.0681,15.0816,78000.0
2006-02-16 15:45:00,22.36,22.37,22.34,22.37,63600.0,15.0884,15.0951,15.0749,15.0951,63600.0
2006-02-16 15:50:00,22.37,22.38,22.36,22.36,51200.0,15.0951,15.1019,15.0884,15.0884,51200.0
2006-02-16 15:55:00,22.37,22.4,22.35,22.39,124800.0,15.0951,15.1154,15.0816,15.1086,124800.0
2006-02-17 09:30:00,22.25,22.34,22.2,22.22,582400.0,15.0141,15.0749,14.9804,14.9939,582400.0
2006-02-17 09:35:00,22.21,22.22,22.13,22.16,32800.0,14.9871,14.9939,14.9332,14.9534,32800.0
2006-02-17 09:40:00,22.16,22.16,22.11,22.13,31200.0,14.9534,14.9534,14.9197,14.9332,31200.0
2006-02-17 09:45:00,22.13,22.2,22.11,22.16,60400.0,14.9332,14.9804,14.9197,14.9534,60400.0
2006-02-17 09:50:00,22.16,22.16,22.1,22.12,60800.0,14.9534,14.9534,14.9129,14.9264,60800.0
2006-02-17 09:55:00,22.13,22.19,22.13,22.19,62400.0,14.9332,14.9736,14.9332,14.9736,62400.0
2006-02-17 10:00:00,22.2,22.2,22.16,22.16,27200.0,14.9804,14.9804,14.9534,14.9534,27200.0
2006-02-17 10:05:00,22.16,22.18,22.14,22.16,28400.0,14.9534,14.9669,14.9399,14.9534,28400.0
2006-02-17 10:10:00,22.16,22.17,22.12,22.14,38400.0,14.9534,14.9602,14.9264,14.9399,38400.0
2006-02-17 10:15:00,22.14,22.15,22.12,22.15,39600.0,14.9399,14.9467,14.9264,14.9467,39600.0
2006-02-17 10:20:00,22.15,22.15,22.11,22.15,63200.0,14.9467,14.9467,14.9197,14.9467,63200.0
2006-02-17 10:25:00,22.16,22.16,22.13,22.15,20800.0,14.9534,14.9534,14.9332,14.9467,20800.0
2006-02-17 10:30:00,22.14,22.16,22.1,22.11,78800.0,14.9399,14.9534,14.9129,14.9197,78800.0
2006-02-17 10:35:00,22.11,22.12,22.1,22.11,79600.0,14.9197,14.9264,14.9129,14.9197,79600.0
2006-02-17 10:40:00,22.11,22.12,22.11,22.12,72400.0,14.9197,14.9264,14.9197,14.9264,72400.0
2006-02-17 10:45:00,22.12,22.12,22.09,22.11,92800.0,14.9264,14.9264,14.9062,14.9197,92800.0
2006-02-17 10:50:00,22.11,22.12,22.11,22.12,53600.0,14.9197,14.9264,14.9197,14.9264,53600.0
2006-02-17 10:55:00,22.12,22.12,22.11,22.12,78800.0,14.9264,14.9264,14.9197,14.9264,78800.0
2006-02-17 11:00:00,22.12,22.15,22.11,22.11,87600.0,14.9264,14.9467,14.9197,14.9197,87600.0
2006-02-17 11:05:00,22.12,22.12,22.11,22.12,15600.0,14.9264,14.9264,14.9197,14.9264,15600.0
2006-02-17 11:10:00,22.12,22.13,22.11,22.12,49600.0,14.9264,14.9332,14.9197,14.9264,49600.0
2006-02-17 11:15:00,22.13,22.13,22.11,22.11,59600.0,14.9332,14.9332,14.9197,14.9197,59600.0
2006-02-17 11:20:00,22.11,22.13,22.08,22.09,74400.0,14.9197,14.9332,14.8994,14.9062,74400.0
2006-02-17 11:25:00,22.09,22.11,22.09,22.11,5600.0,14.9062,14.9197,14.9062,14.9197,5600.0
2006-02-17 11:30:00,22.11,22.12,22.1,22.1,22000.0,14.9197,14.9264,14.9129,14.9129,22000.0
2006-02-17 11:35:00,22.11,22.13,22.1,22.13,7200.0,14.9197,14.9332,14.9129,14.9332,7200.0
2006-02-17 11:40:00,22.13,22.13,22.1,22.1,20800.0,14.9332,14.9332,14.9129,14.9129,20800.0
2006-02-17 11:45:00,22.11,22.12,22.09,22.12,35200.0,14.9197,14.9264,14.9062,14.9264,35200.0
2006-02-17 11:50:00,22.11,22.11,22.07,22.07,45200.0,14.9197,14.9197,14.8927,14.8927,45200.0
2006-02-17 11:55:00,22.06,22.09,22.06,22.09,36400.0,14.8859,14.9062,14.8859,14.9062,36400.0
2006-02-17 12:00:00,22.09,22.1,22.08,22.08,16400.0,14.9062,14.9129,14.8994,14.8994,16400.0
2006-02-17 12:05:00,22.08,22.09,22.07,22.08,128000.0,14.8994,14.9062,14.8927,14.8994,128000.0
2006-02-17 12:10:00,22.09,22.1,22.09,22.09,11600.0,14.9062,14.9129,14.9062,14.9062,11600.0
2006-02-17 12:15:00,22.08,22.1,22.08,22.1,18800.0,14.8994,14.9129,14.8994,14.9129,18800.0
2006-02-17 12:20:00,22.1,22.11,22.09,22.11,15200.0,14.9129,14.9197,14.9062,14.9197,15200.0
2006-02-17 12:25:00,22.11,22.14,22.11,22.13,22400.0,14.9197,14.9399,14.9197,14.9332,22400.0
2006-02-17 12:30:00,22.13,22.13,22.11,22.11,14400.0,14.9332,14.9332,14.9197,14.9197,14400.0
2006-02-17 12:35:00,22.11,22.11,22.09,22.1,12800.0,14.9197,14.9197,14.9062,14.9129,12800.0
2006-02-17 12:40:00,22.09,22.09,22.09,22.09,16400.0,14.9062,14.9062,14.9062,14.9062,16400.0
2006-02-17 12:45:00,22.09,22.1,22.09,22.09,14400.0,14.9062,14.9129,14.9062,14.9062,14400.0
2006-02-17 12:50:00,22.1,22.1,22.09,22.09,11200.0,14.9129,14.9129,14.9062,14.9062,11200.0
2006-02-17 12:55:00,22.09,22.1,22.09,22.1,24000.0,14.9062,14.9129,14.9062,14.9129,24000.0
2006-02-17 13:00:00,22.1,22.11,22.1,22.11,32000.0,14.9129,14.9197,14.9129,14.9197,32000.0
2006-02-17 13:05:00,22.1,22.12,22.1,22.12,32400.0,14.9129,14.9264,14.9129,14.9264,32400.0
2006-02-17 13:10:00,22.12,22.12,22.11,22.12,18400.0,14.9264,14.9264,14.9197,14.9264,18400.0
2006-02-17 13:15:00,22.12,22.14,22.12,22.14,55200.0,14.9264,14.9399,14.9264,14.9399,55200.0
2006-02-17 13:20:00,22.13,22.15,22.13,22.15,57600.0,14.9332,14.9467,14.9332,14.9467,57600.0
2006-02-17 13:25:00,22.15,22.17,22.15,22.17,31200.0,14.9467,14.9602,14.9467,14.9602,31200.0
2006-02-17 13:30:00,22.16,22.17,22.16,22.17,8000.0,14.9534,14.9602,14.9534,14.9602,8000.0
2006-02-17 13:35:00,22.17,22.18,22.17,22.18,33200.0,14.9602,14.9669,14.9602,14.9669,33200.0
2006-02-17 13:40:00,22.18,22.18,22.16,22.16,35200.0,14.9669,14.9669,14.9534,14.9534,35200.0
2006-02-17 13:45:00,22.16,22.21,22.16,22.21,54000.0,14.9534,14.9871,14.9534,14.9871,54000.0
2006-02-17 13:50:00,22.2,22.22,22.2,22.2,28800.0,14.9804,14.9939,14.9804,14.9804,28800.0
2006-02-17 13:55:00,22.2,22.2,22.18,22.18,8400.0,14.9804,14.9804,14.9669,14.9669,8400.0
2006-02-17 14:00:00,22.19,22.19,22.18,22.18,7600.0,14.9736,14.9736,14.9669,14.9669,7600.0
2006-02-17 14:05:00,22.18,22.18,22.17,22.17,15200.0,14.9669,14.9669,14.9602,14.9602,15200.0
2006-02-17 14:10:00,22.17,22.17,22.15,22.15,11600.0,14.9602,14.9602,14.9467,14.9467,11600.0
2006-02-17 14:15:00,22.15,22.15,22.14,22.15,11600.0,14.9467,14.9467,14.9399,14.9467,11600.0
2006-02-17 14:20:00,22.15,22.15,22.13,22.13,19200.0,14.9467,14.9467,14.9332,14.9332,19200.0
2006-02-17 14:25:00,22.13,22.15,22.13,22.15,18000.0,14.9332,14.9467,14.9332,14.9467,18000.0
2006-02-17 14:30:00,22.14,22.14,22.13,22.14,13600.0,14.9399,14.9399,14.9332,14.9399,13600.0
2006-02-17 14:35:00,22.14,22.15,22.14,22.15,23200.0,14.9399,14.9467,14.9399,14.9467,23200.0
2006-02-17 14:40:00,22.15,22.17,22.15,22.17,83600.0,14.9467,14.9602,14.9467,14.9602,83600.0
2006-02-17 14:45:00,22.17,22.23,22.17,22.22,187600.0,14.9602,15.0006,14.9602,14.9939,187600.0
2006-02-17 14:50:00,22.23,22.25,22.22,22.25,25600.0,15.0006,15.0141,14.9939,15.0141,25600.0
2006-02-17 14:55:00,22.25,22.29,22.25,22.27,29600.0,15.0141,15.0411,15.0141,15.0276,29600.0
2006-02-17 15:00:00,22.27,22.28,22.25,22.27,37600.0,15.0276,15.0344,15.0141,15.0276,37600.0
2006-02-17 15:05:00,22.26,22.29,22.26,22.28,17600.0,15.0209,15.0411,15.0209,15.0344,17600.0
2006-02-17 15:10:00,22.28,22.29,22.25,22.25,30000.0,15.0344,15.0411,15.0141,15.0141,30000.0
2006-02-17 15:15:00,22.25,22.25,22.21,22.23,41200.0,15.0141,15.0141,14.9871,15.0006,41200.0
2006-02-17 15:20:00,22.22,22.22,22.18,22.18,44400.0,14.9939,14.9939,14.9669,14.9669,44400.0
2006-02-17 15:25:00,22.19,22.2,22.18,22.19,25600.0,14.9736,14.9804,14.9669,14.9736,25600.0
2006-02-17 15:30:00,22.19,22.2,22.17,22.17,24000.0,14.9736,14.9804,14.9602,14.9602,24000.0
2006-02-17 15:35:00,22.17,22.17,22.13,22.15,39600.0,14.9602,14.9602,14.9332,14.9467,39600.0
2006-02-17 15:40:00,22.15,22.17,22.14,22.17,28000.0,14.9467,14.9602,14.9399,14.9602,28000.0
2006-02-17 15:45:00,22.17,22.19,22.16,22.19,23600.0,14.9602,14.9736,14.9534,14.9736,23600.0
2006-02-17 15:50:00,22.18,22.21,22.18,22.19,38800.0,14.9669,14.9871,14.9669,14.9736,38800.0
2006-02-17 15:55:00,22.19,22.19,22.18,22.18,48400.0,14.9736,14.9736,14.9669,14.9669,48400.0
2006-02-21 09:30:00,22.18,22.24,22.18,22.23,88400.0,14.9669,15.0074,14.9669,15.0006,88400.0
2006-02-21 09:35:00,22.24,22.24,22.18,22.2,36400.0,15.0074,15.0074,14.9669,14.9804,36400.0
2006-02-21 09:40:00,22.2,22.2,22.15,22.17,86800.0,14.9804,14.9804,14.9467,14.9602,86800.0
2006-02-21 09:45:00,22.17,22.18,22.1,22.15,31200.0,14.9602,14.9669,14.9129,14.9467,31200.0
2006-02-21 09:50:00,22.14,22.2,22.11,22.19,51200.0,14.9399,14.9804,14.9197,14.9736,51200.0
2006-02-21 09:55:00,22.18,22.2,22.14,22.14,43600.0,14.9669,14.9804,14.9399,14.9399,43600.0
2006-02-21 10:00:00,22.15,22.24,22.14,22.2,61200.0,14.9467,15.0074,14.9399,14.9804,61200.0
2006-02-21 10:05:00,22.18,22.26,22.18,22.26,47600.0,14.9669,15.0209,14.9669,15.0209,47600.0
2006-02-21 10:10:00,22.26,22.27,22.2,22.22,58400.0,15.0209,15.0276,14.9804,14.9939,58400.0
2006-02-21 10:15:00,22.21,22.21,22.15,22.18,45600.0,14.9871,14.9871,14.9467,14.9669,45600.0
2006-02-21 10:20:00,22.16,22.18,22.15,22.18,26400.0,14.9534,14.9669,14.9467,14.9669,26400.0
2006-02-21 10:25:00,22.17,22.18,22.13,22.16,51600.0,14.9602,14.9669,14.9332,14.9534,51600.0
2006-02-21 10:30:00,22.16,22.17,22.14,22.17,24000.0,14.9534,14.9602,14.9399,14.9602,24000.0
2006-02-21 10:35:00,22.17,22.18,22.17,22.18,26800.0,14.9602,14.9669,14.9602,14.9669,26800.0
2006-02-21 10:40:00,22.17,22.18,22.16,22.16,31600.0,14.9602,14.9669,14.9534,14.9534,31600.0
2006-02-21 10:45:00,22.15,22.16,22.12,22.12,32400.0,14.9467,14.9534,14.9264,14.9264,32400.0
2006-02-21 10:50:00,22.12,22.15,22.12,22.15,32800.0,14.9264,14.9467,14.9264,14.9467,32800.0
2006-02-21 10:55:00,22.16,22.17,22.11,22.11,44000.0,14.9534,14.9602,14.9197,14.9197,44000.0
2006-02-21 11:00:00,22.12,22.17,22.12,22.17,20400.0,14.9264,14.9602,14.9264,14.9602,20400.0
2006-02-21 11:05:00,22.17,22.19,22.15,22.16,66800.0,14.9602,14.9736,14.9467,14.9534,66800.0
2006-02-21 11:10:00,22.17,22.2,22.16,22.2,19200.0,14.9602,14.9804,14.9534,14.9804,19200.0
2006-02-21 11:15:00,22.19,22.2,22.17,22.17,23200.0,14.9736,14.9804,14.9602,14.9602,23200.0
2006-02-21 11:20:00,22.17,22.17,22.13,22.15,125600.0,14.9602,14.9602,14.9332,14.9467,125600.0
2006-02-21 11:25:00,22.14,22.17,22.14,22.17,28000.0,14.9399,14.9602,14.9399,14.9602,28000.0
2006-02-21 11:30:00,22.17,22.18,22.17,22.18,12000.0,14.9602,14.9669,14.9602,14.9669,12000.0
2006-02-21 11:35:00,22.17,22.17,22.15,22.15,14800.0,14.9602,14.9602,14.9467,14.9467,14800.0
2006-02-21 11:40:00,22.14,22.14,22.13,22.14,16800.0,14.9399,14.9399,14.9332,14.9399,16800.0
2006-02-21 11:45:00,22.14,22.15,22.13,22.13,4800.0,14.9399,14.9467,14.9332,14.9332,4800.0
2006-02-21 11:50:00,22.13,22.15,22.13,22.15,25200.0,14.9332,14.9467,14.9332,14.9467,25200.0
2006-02-21 11:55:00,22.15,22.15,22.11,22.13,24000.0,14.9467,14.9467,14.9197,14.9332,24000.0
2006-02-21 12:00:00,22.14,22.16,22.11,22.15,39200.0,14.9399,14.9534,14.9197,14.9467,39200.0
2006-02-21 12:05:00,22.15,22.17,22.15,22.17,15600.0,14.9467,14.9602,14.9467,14.9602,15600.0
2006-02-21 12:10:00,22.18,22.2,22.16,22.2,27600.0,14.9669,14.9804,14.9534,14.9804,27600.0
2006-02-21 12:15:00,22.19,22.2,22.18,22.2,14800.0,14.9736,14.9804,14.9669,14.9804,14800.0
2006-02-21 12:20:00,22.2,22.2,22.2,22.2,19200.0,14.9804,14.9804,14.9804,14.9804,19200.0
2006-02-21 12:25:00,22.2,22.2,22.19,22.2,26800.0,14.9804,14.9804,14.9736,14.9804,26800.0
2006-02-21 12:30:00,22.19,22.19,22.16,22.17,11600.0,14.9736,14.9736,14.9534,14.9602,11600.0
2006-02-21 12:35:00,22.18,22.18,22.16,22.17,9600.0,14.9669,14.9669,14.9534,14.9602,9600.0
2006-02-21 12:40:00,22.17,22.17,22.16,22.17,6800.0,14.9602,14.9602,14.9534,14.9602,6800.0
2006-02-21 12:45:00,22.17,22.18,22.16,22.18,18800.0,14.9602,14.9669,14.9534,14.9669,18800.0
2006-02-21 12:50:00,22.18,22.18,22.17,22.17,15200.0,14.9669,14.9669,14.9602,14.9602,15200.0
2006-02-21 12:55:00,22.17,22.17,22.16,22.16,12800.0,14.9602,14.9602,14.9534,14.9534,12800.0
2006-02-21 13:00:00,22.16,22.17,22.16,22.17,9200.0,14.9534,14.9602,14.9534,14.9602,9200.0
2006-02-21 13:05:00,22.17,22.17,22.16,22.16,11200.0,14.9602,14.9602,14.9534,14.9534,11200.0
2006-02-21 13:10:00,22.16,22.16,22.16,22.16,14800.0,14.9534,14.9534,14.9534,14.9534,14800.0
2006-02-21 13:15:00,22.16,22.16,22.15,22.15,6800.0,14.9534,14.9534,14.9467,14.9467,6800.0
2006-02-21 13:20:00,22.15,22.18,22.15,22.17,86400.0,14.9467,14.9669,14.9467,14.9602,86400.0
2006-02-21 13:25:00,22.18,22.18,22.17,22.17,29600.0,14.9669,14.9669,14.9602,14.9602,29600.0
2006-02-21 13:30:00,22.17,22.18,22.17,22.18,15200.0,14.9602,14.9669,14.9602,14.9669,15200.0
2006-02-21 13:35:00,22.18,22.2,22.17,22.18,17200.0,14.9669,14.9804,14.9602,14.9669,17200.0
2006-02-21 13:40:00,22.18,22.18,22.16,22.16,69200.0,14.9669,14.9669,14.9534,14.9534,69200.0
2006-02-21 13:45:00,22.16,22.17,22.16,22.16,16800.0,14.9534,14.9602,14.9534,14.9534,16800.0
2006-02-21 13:50:00,22.16,22.17,22.16,22.17,74800.0,14.9534,14.9602,14.9534,14.9602,74800.0
2006-02-21 13:55:00,22.17,22.17,22.13,22.13,18400.0,14.9602,14.9602,14.9332,14.9332,18400.0
2006-02-21 14:00:00,22.13,22.18,22.11,22.17,59600.0,14.9332,14.9669,14.9197,14.9602,59600.0
2006-02-21 14:05:00,22.16,22.16,22.13,22.16,40800.0,14.9534,14.9534,14.9332,14.9534,40800.0
2006-02-21 14:10:00,22.17,22.18,22.15,22.15,67200.0,14.9602,14.9669,14.9467,14.9467,67200.0
2006-02-21 14:15:00,22.15,22.16,22.13,22.15,28400.0,14.9467,14.9534,14.9332,14.9467,28400.0
2006-02-21 14:20:00,22.15,22.15,22.14,22.15,45600.0,14.9467,14.9467,14.9399,14.9467,45600.0
2006-02-21 14:25:00,22.15,22.16,22.14,22.16,18400.0,14.9467,14.9534,14.9399,14.9534,18400.0
2006-02-21 14:30:00,22.16,22.16,22.14,22.16,29600.0,14.9534,14.9534,14.9399,14.9534,29600.0
2006-02-21 14:35:00,22.15,22.16,22.13,22.16,29600.0,14.9467,14.9534,14.9332,14.9534,29600.0
2006-02-21 14:40:00,22.16,22.18,22.13,22.16,44400.0,14.9534,14.9669,14.9332,14.9534,44400.0
2006-02-21 14:45:00,22.15,22.17,22.15,22.17,20000.0,14.9467,14.9602,14.9467,14.9602,20000.0
2006-02-21 14:50:00,22.17,22.17,22.14,22.15,26800.0,14.9602,14.9602,14.9399,14.9467,26800.0
2006-02-21 14:55:00,22.15,22.17,22.15,22.15,18000.0,14.9467,14.9602,14.9467,14.9467,18000.0
2006-02-21 15:00:00,22.15,22.16,22.14,22.16,9600.0,14.9467,14.9534,14.9399,14.9534,9600.0
2006-02-21 15:05:00,22.15,22.18,22.15,22.18,40800.0,14.9467,14.9669,14.9467,14.9669,40800.0
2006-02-21 15:10:00,22.18,22.19,22.17,22.17,19600.0,14.9669,14.9736,14.9602,14.9602,19600.0
2006-02-21 15:15:00,22.17,22.17,22.16,22.16,43600.0,14.9602,14.9602,14.9534,14.9534,43600.0
2006-02-21 15:20:00,22.16,22.18,22.16,22.18,26000.0,14.9534,14.9669,14.9534,14.9669,26000.0
2006-02-21 15:25:00,22.18,22.21,22.18,22.2,34400.0,14.9669,14.9871,14.9669,14.9804,34400.0
2006-02-21 15:30:00,22.19,22.2,22.18,22.2,29600.0,14.9736,14.9804,14.9669,14.9804,29600.0
2006-02-21 15:35:00,22.2,22.25,22.2,22.24,165200.0,14.9804,15.0141,14.9804,15.0074,165200.0
2006-02-21 15:40:00,22.23,22.29,22.23,22.25,52800.0,15.0006,15.0411,15.0006,15.0141,52800.0
2006-02-21 15:45:00,22.25,22.28,22.24,22.28,42000.0,15.0141,15.0344,15.0074,15.0344,42000.0
2006-02-21 15:50:00,22.28,22.28,22.24,22.27,61200.0,15.0344,15.0344,15.0074,15.0276,61200.0
2006-02-21 15:55:00,22.27,22.28,22.26,22.28,133600.0,15.0276,15.0344,15.0209,15.0344,133600.0
2006-02-22 09:30:00,22.41,22.41,22.35,22.39,135200.0,15.1221,15.1221,15.0816,15.1086,135200.0
2006-02-22 09:35:00,22.4,22.42,22.33,22.39,46000.0,15.1154,15.1289,15.0681,15.1086,46000.0
2006-02-22 09:40:00,22.36,22.41,22.33,22.37,48000.0,15.0884,15.1221,15.0681,15.0951,48000.0
2006-02-22 09:45:00,22.38,22.48,22.38,22.48,69200.0,15.1019,15.1693,15.1019,15.1693,69200.0
2006-02-22 09:50:00,22.48,22.48,22.44,22.47,23200.0,15.1693,15.1693,15.1423,15.1626,23200.0
2006-02-22 09:55:00,22.47,22.47,22.46,22.46,21200.0,15.1626,15.1626,15.1558,15.1558,21200.0
2006-02-22 10:00:00,22.46,22.49,22.45,22.49,130800.0,15.1558,15.1761,15.1491,15.1761,130800.0
2006-02-22 10:05:00,22.49,22.54,22.46,22.5,453200.0,15.1761,15.2098,15.1558,15.1828,453200.0
2006-02-22 10:10:00,22.49,22.5,22.48,22.5,16400.0,15.1761,15.1828,15.1693,15.1828,16400.0
2006-02-22 10:15:00,22.5,22.5,22.46,22.49,10000.0,15.1828,15.1828,15.1558,15.1761,10000.0
2006-02-22 10:20:00,22.49,22.5,22.47,22.49,24400.0,15.1761,15.1828,15.1626,15.1761,24400.0
2006-02-22 10:25:00,22.48,22.49,22.43,22.43,18000.0,15.1693,15.1761,15.1356,15.1356,18000.0
2006-02-22 10:30:00,22.44,22.46,22.41,22.43,22800.0,15.1423,15.1558,15.1221,15.1356,22800.0
2006-02-22 10:35:00,22.43,22.43,22.4,22.42,20400.0,15.1356,15.1356,15.1154,15.1289,20400.0
2006-02-22 10:40:00,22.42,22.42,22.37,22.37,26400.0,15.1289,15.1289,15.0951,15.0951,26400.0
2006-02-22 10:45:00,22.35,22.38,22.35,22.36,24400.0,15.0816,15.1019,15.0816,15.0884,24400.0
2006-02-22 10:50:00,22.36,22.4,22.36,22.4,14400.0,15.0884,15.1154,15.0884,15.1154,14400.0
2006-02-22 10:55:00,22.4,22.41,22.39,22.41,22800.0,15.1154,15.1221,15.1086,15.1221,22800.0
2006-02-22 11:00:00,22.4,22.43,22.4,22.41,17600.0,15.1154,15.1356,15.1154,15.1221,17600.0
2006-02-22 11:05:00,22.4,22.4,22.36,22.37,31200.0,15.1154,15.1154,15.0884,15.0951,31200.0
2006-02-22 11:10:00,22.38,22.4,22.38,22.39,26400.0,15.1019,15.1154,15.1019,15.1086,26400.0
2006-02-22 11:15:00,22.39,22.39,22.37,22.38,8800.0,15.1086,15.1086,15.0951,15.1019,8800.0
2006-02-22 11:20:00,22.38,22.45,22.38,22.43,38000.0,15.1019,15.1491,15.1019,15.1356,38000.0
2006-02-22 11:25:00,22.44,22.48,22.43,22.48,23200.0,15.1423,15.1693,15.1356,15.1693,23200.0
2006-02-22 11:30:00,22.48,22.5,22.44,22.49,37600.0,15.1693,15.1828,15.1423,15.1761,37600.0
2006-02-22 11:35:00,22.47,22.48,22.46,22.46,10400.0,15.1626,15.1693,15.1558,15.1558,10400.0
2006-02-22 11:40:00,22.47,22.48,22.46,22.48,14800.0,15.1626,15.1693,15.1558,15.1693,14800.0
2006-02-22 11:45:00,22.48,22.49,22.47,22.48,13200.0,15.1693,15.1761,15.1626,15.1693,13200.0
2006-02-22 11:50:00,22.48,22.48,22.47,22.48,12800.0,15.1693,15.1693,15.1626,15.1693,12800.0
2006-02-22 11:55:00,22.48,22.5,22.48,22.49,38400.0,15.1693,15.1828,15.1693,15.1761,38400.0
2006-02-22 12:00:00,22.49,22.49,22.48,22.48,22800.0,15.1761,15.1761,15.1693,15.1693,22800.0
2006-02-22 12:05:00,22.47,22.48,22.46,22.48,32400.0,15.1626,15.1693,15.1558,15.1693,32400.0
2006-02-22 12:10:00,22.48,22.49,22.47,22.47,55200.0,15.1693,15.1761,15.1626,15.1626,55200.0
2006-02-22 12:15:00,22.47,22.49,22.47,22.48,22000.0,15.1626,15.1761,15.1626,15.1693,22000.0
2006-02-22 12:20:00,22.47,22.48,22.47,22.48,11600.0,15.1626,15.1693,15.1626,15.1693,11600.0
2006-02-22 12:25:00,22.48,22.48,22.47,22.48,8400.0,15.1693,15.1693,15.1626,15.1693,8400.0
2006-02-22 12:30:00,22.48,22.49,22.48,22.49,14400.0,15.1693,15.1761,15.1693,15.1761,14400.0
2006-02-22 12:35:00,22.49,22.5,22.49,22.49,10400.0,15.1761,15.1828,15.1761,15.1761,10400.0
2006-02-22 12:40:00,22.49,22.5,22.49,22.49,6800.0,15.1761,15.1828,15.1761,15.1761,6800.0
2006-02-22 12:45:00,22.48,22.48,22.46,22.48,27600.0,15.1693,15.1693,15.1558,15.1693,27600.0
2006-02-22 12:50:00,22.48,22.48,22.47,22.47,10800.0,15.1693,15.1693,15.1626,15.1626,10800.0
2006-02-22 12:55:00,22.47,22.49,22.46,22.48,21600.0,15.1626,15.1761,15.1558,15.1693,21600.0
2006-02-22 13:00:00,22.48,22.48,22.46,22.48,10000.0,15.1693,15.1693,15.1558,15.1693,10000.0
2006-02-22 13:05:00,22.48,22.49,22.47,22.48,16800.0,15.1693,15.1761,15.1626,15.1693,16800.0
2006-02-22 13:10:00,22.48,22.48,22.47,22.47,2800.0,15.1693,15.1693,15.1626,15.1626,2800.0
2006-02-22 13:15:00,22.47,22.48,22.47,22.48,10400.0,15.1626,15.1693,15.1626,15.1693,10400.0
2006-02-22 13:20:00,22.48,22.48,22.46,22.48,24400.0,15.1693,15.1693,15.1558,15.1693,24400.0
2006-02-22 13:25:00,22.48,22.49,22.47,22.48,32400.0,15.1693,15.1761,15.1626,15.1693,32400.0
2006-02-22 13:30:00,22.48,22.48,22.47,22.47,21600.0,15.1693,15.1693,15.1626,15.1626,21600.0
2006-02-22 13:35:00,22.47,22.47,22.45,22.45,28000.0,15.1626,15.1626,15.1491,15.1491,28000.0
2006-02-22 13:40:00,22.45,22.46,22.44,22.44,58000.0,15.1491,15.1558,15.1423,15.1423,58000.0
2006-02-22 13:45:00,22.45,22.47,22.45,22.46,23600.0,15.1491,15.1626,15.1491,15.1558,23600.0
2006-02-22 13:50:00,22.47,22.48,22.46,22.48,8000.0,15.1626,15.1693,15.1558,15.1693,8000.0
2006-02-22 13:55:00,22.48,22.49,22.47,22.47,30800.0,15.1693,15.1761,15.1626,15.1626,30800.0
2006-02-22 14:00:00,22.47,22.47,22.46,22.46,2800.0,15.1626,15.1626,15.1558,15.1558,2800.0
2006-02-22 14:05:00,22.47,22.47,22.46,22.46,8400.0,15.1626,15.1626,15.1558,15.1558,8400.0
2006-02-22 14:10:00,22.46,22.49,22.45,22.47,28800.0,15.1558,15.1761,15.1491,15.1626,28800.0
2006-02-22 14:15:00,22.47,22.49,22.47,22.48,14800.0,15.1626,15.1761,15.1626,15.1693,14800.0
2006-02-22 14:20:00,22.48,22.48,22.46,22.46,16000.0,15.1693,15.1693,15.1558,15.1558,16000.0
2006-02-22 14:25:00,22.46,22.47,22.45,22.45,16400.0,15.1558,15.1626,15.1491,15.1491,16400.0
2006-02-22 14:30:00,22.45,22.48,22.45,22.48,15200.0,15.1491,15.1693,15.1491,15.1693,15200.0
2006-02-22 14:35:00,22.48,22.48,22.46,22.46,14000.0,15.1693,15.1693,15.1558,15.1558,14000.0
2006-02-22 14:40:00,22.45,22.48,22.44,22.48,20800.0,15.1491,15.1693,15.1423,15.1693,20800.0
2006-02-22 14:45:00,22.48,22.48,22.45,22.46,14400.0,15.1693,15.1693,15.1491,15.1558,14400.0
2006-02-22 14:50:00,22.46,22.47,22.46,22.46,12400.0,15.1558,15.1626,15.1558,15.1558,12400.0
2006-02-22 14:55:00,22.46,22.49,22.46,22.47,31600.0,15.1558,15.1761,15.1558,15.1626,31600.0
2006-02-22 15:00:00,22.47,22.49,22.47,22.48,18000.0,15.1626,15.1761,15.1626,15.1693,18000.0
2006-02-22 15:05:00,22.47,22.48,22.46,22.46,18800.0,15.1626,15.1693,15.1558,15.1558,18800.0
2006-02-22 15:10:00,22.45,22.47,22.44,22.46,30800.0,15.1491,15.1626,15.1423,15.1558,30800.0
2006-02-22 15:15:00,22.45,22.47,22.44,22.46,33600.0,15.1491,15.1626,15.1423,15.1558,33600.0
2006-02-22 15:20:00,22.47,22.47,22.45,22.45,32000.0,15.1626,15.1626,15.1491,15.1491,32000.0
2006-02-22 15:25:00,22.45,22.45,22.44,22.44,28400.0,15.1491,15.1491,15.1423,15.1423,28400.0
2006-02-22 15:30:00,22.44,22.48,22.44,22.46,36400.0,15.1423,15.1693,15.1423,15.1558,36400.0
2006-02-22 15:35:00,22.47,22.48,22.46,22.48,36400.0,15.1626,15.1693,15.1558,15.1693,36400.0
2006-02-22 15:40:00,22.48,22.49,22.46,22.46,19600.0,15.1693,15.1761,15.1558,15.1558,19600.0
2006-02-22 15:45:00,22.46,22.48,22.46,22.47,30800.0,15.1558,15.1693,15.1558,15.1626,30800.0
2006-02-22 15:50:00,22.47,22.48,22.46,22.46,42400.0,15.1626,15.1693,15.1558,15.1558,42400.0
2006-02-22 15:55:00,22.46,22.46,22.45,22.45,72800.0,15.1558,15.1558,15.1491,15.1491,72800.0
2006-02-23 09:30:00,22.38,22.38,22.33,22.36,54000.0,15.1019,15.1019,15.0681,15.0884,54000.0
2006-02-23 09:35:00,22.36,22.36,22.25,22.35,39200.0,15.0884,15.0884,15.0141,15.0816,39200.0
2006-02-23 09:40:00,22.35,22.35,22.24,22.26,49600.0,15.0816,15.0816,15.0074,15.0209,49600.0
2006-02-23 09:45:00,22.28,22.28,22.21,22.23,26800.0,15.0344,15.0344,14.9871,15.0006,26800.0
2006-02-23 09:50:00,22.23,22.27,22.21,22.21,24800.0,15.0006,15.0276,14.9871,14.9871,24800.0
2006-02-23 09:55:00,22.21,22.24,22.17,22.24,24000.0,14.9871,15.0074,14.9602,15.0074,24000.0
2006-02-23 10:00:00,22.22,22.22,22.13,22.18,119200.0,14.9939,14.9939,14.9332,14.9669,119200.0
2006-02-23 10:05:00,22.18,22.18,22.13,22.17,74400.0,14.9669,14.9669,14.9332,14.9602,74400.0
2006-02-23 10:10:00,22.16,22.17,22.13,22.14,51200.0,14.9534,14.9602,14.9332,14.9399,51200.0
2006-02-23 10:15:00,22.14,22.14,22.1,22.12,66800.0,14.9399,14.9399,14.9129,14.9264,66800.0
2006-02-23 10:20:00,22.11,22.13,22.11,22.13,76400.0,14.9197,14.9332,14.9197,14.9332,76400.0
2006-02-23 10:25:00,22.13,22.14,22.12,22.12,71600.0,14.9332,14.9399,14.9264,14.9264,71600.0
2006-02-23 10:30:00,22.12,22.14,22.12,22.13,60400.0,14.9264,14.9399,14.9264,14.9332,60400.0
2006-02-23 10:35:00,22.14,22.15,22.13,22.14,80000.0,14.9399,14.9467,14.9332,14.9399,80000.0
2006-02-23 10:40:00,22.13,22.15,22.13,22.13,39200.0,14.9332,14.9467,14.9332,14.9332,39200.0
2006-02-23 10:45:00,22.12,22.14,22.11,22.11,22400.0,14.9264,14.9399,14.9197,14.9197,22400.0
2006-02-23 10:50:00,22.12,22.13,22.09,22.1,58000.0,14.9264,14.9332,14.9062,14.9129,58000.0
2006-02-23 10:55:00,22.1,22.13,22.1,22.13,24400.0,14.9129,14.9332,14.9129,14.9332,24400.0
2006-02-23 11:00:00,22.14,22.14,22.12,22.13,37200.0,14.9399,14.9399,14.9264,14.9332,37200.0
2006-02-23 11:05:00,22.13,22.13,22.11,22.11,46800.0,14.9332,14.9332,14.9197,14.9197,46800.0
2006-02-23 11:10:00,22.11,22.15,22.11,22.15,22400.0,14.9197,14.9467,14.9197,14.9467,22400.0
2006-02-23 11:15:00,22.15,22.15,22.13,22.14,17200.0,14.9467,14.9467,14.9332,14.9399,17200.0
2006-02-23 11:20:00,22.13,22.14,22.13,22.14,24800.0,14.9332,14.9399,14.9332,14.9399,24800.0
2006-02-23 11:25:00,22.16,22.2,22.15,22.19,28000.0,14.9534,14.9804,14.9467,14.9736,28000.0
2006-02-23 11:30:00,22.18,22.18,22.17,22.18,11600.0,14.9669,14.9669,14.9602,14.9669,11600.0
2006-02-23 11:35:00,22.18,22.19,22.18,22.19,7200.0,14.9669,14.9736,14.9669,14.9736,7200.0
2006-02-23 11:40:00,22.19,22.22,22.18,22.21,28000.0,14.9736,14.9939,14.9669,14.9871,28000.0
2006-02-23 11:45:00,22.2,22.21,22.18,22.18,12000.0,14.9804,14.9871,14.9669,14.9669,12000.0
2006-02-23 11:50:00,22.18,22.19,22.18,22.19,4400.0,14.9669,14.9736,14.9669,14.9736,4400.0
2006-02-23 11:55:00,22.19,22.22,22.19,22.2,24000.0,14.9736,14.9939,14.9736,14.9804,24000.0
2006-02-23 12:00:00,22.18,22.19,22.17,22.19,6400.0,14.9669,14.9736,14.9602,14.9736,6400.0
2006-02-23 12:05:00,22.19,22.22,22.19,22.21,8000.0,14.9736,14.9939,14.9736,14.9871,8000.0
2006-02-23 12:10:00,22.21,22.23,22.21,22.22,10800.0,14.9871,15.0006,14.9871,14.9939,10800.0
2006-02-23 12:15:00,22.22,22.22,22.2,22.21,13600.0,14.9939,14.9939,14.9804,14.9871,13600.0
2006-02-23 12:20:00,22.22,22.26,22.22,22.25,18000.0,14.9939,15.0209,14.9939,15.0141,18000.0
2006-02-23 12:25:00,22.25,22.28,22.25,22.28,29200.0,15.0141,15.0344,15.0141,15.0344,29200.0
2006-02-23 12:30:00,22.28,22.33,22.28,22.32,28800.0,15.0344,15.0681,15.0344,15.0614,28800.0
2006-02-23 12:35:00,22.32,22.37,22.32,22.37,48400.0,15.0614,15.0951,15.0614,15.0951,48400.0
2006-02-23 12:40:00,22.37,22.41,22.37,22.39,36000.0,15.0951,15.1221,15.0951,15.1086,36000.0
2006-02-23 12:45:00,22.38,22.39,22.37,22.37,17200.0,15.1019,15.1086,15.0951,15.0951,17200.0
2006-02-23 12:50:00,22.38,22.38,22.34,22.34,10800.0,15.1019,15.1019,15.0749,15.0749,10800.0
2006-02-23 12:55:00,22.33,22.35,22.33,22.35,10800.0,15.0681,15.0816,15.0681,15.0816,10800.0
2006-02-23 13:00:00,22.35,22.38,22.35,22.37,7200.0,15.0816,15.1019,15.0816,15.0951,7200.0
2006-02-23 13:05:00,22.38,22.39,22.38,22.38,2000.0,15.1019,15.1086,15.1019,15.1019,2000.0
2006-02-23 13:10:00,22.38,22.38,22.36,22.36,12000.0,15.1019,15.1019,15.0884,15.0884,12000.0
2006-02-23 13:15:00,22.36,22.4,22.36,22.36,16000.0,15.0884,15.1154,15.0884,15.0884,16000.0
2006-02-23 13:20:00,22.38,22.39,22.38,22.38,6400.0,15.1019,15.1086,15.1019,15.1019,6400.0
2006-02-23 13:25:00,22.38,22.38,22.36,22.37,6800.0,15.1019,15.1019,15.0884,15.0951,6800.0
2006-02-23 13:30:00,22.36,22.38,22.36,22.37,2400.0,15.0884,15.1019,15.0884,15.0951,2400.0
2006-02-23 13:35:00,22.37,22.37,22.34,22.34,12800.0,15.0951,15.0951,15.0749,15.0749,12800.0
2006-02-23 13:40:00,22.34,22.36,22.34,22.35,7600.0,15.0749,15.0884,15.0749,15.0816,7600.0
2006-02-23 13:45:00,22.35,22.38,22.35,22.38,19600.0,15.0816,15.1019,15.0816,15.1019,19600.0
2006-02-23 13:50:00,22.38,22.39,22.36,22.36,13200.0,15.1019,15.1086,15.0884,15.0884,13200.0
2006-02-23 13:55:00,22.36,22.37,22.36,22.36,1200.0,15.0884,15.0951,15.0884,15.0884,1200.0
2006-02-23 14:00:00,22.37,22.37,22.36,22.36,7200.0,15.0951,15.0951,15.0884,15.0884,7200.0
2006-02-23 14:05:00,22.36,22.37,22.36,22.36,5200.0,15.0884,15.0951,15.0884,15.0884,5200.0
2006-02-23 14:10:00,22.36,22.36,22.34,22.34,6800.0,15.0884,15.0884,15.0749,15.0749,6800.0
2006-02-23 14:15:00,22.35,22.35,22.32,22.33,16000.0,15.0816,15.0816,15.0614,15.0681,16000.0
2006-02-23 14:20:00,22.33,22.33,22.3,22.33,13600.0,15.0681,15.0681,15.0479,15.0681,13600.0
2006-02-23 14:25:00,22.33,22.34,22.33,22.34,62400.0,15.0681,15.0749,15.0681,15.0749,62400.0
2006-02-23 14:30:00,22.34,22.34,22.34,22.34,6000.0,15.0749,15.0749,15.0749,15.0749,6000.0
2006-02-23 14:35:00,22.34,22.36,22.33,22.35,16400.0,15.0749,15.0884,15.0681,15.0816,16400.0
2006-02-23 14:40:00,22.35,22.37,22.35,22.37,8000.0,15.0816,15.0951,15.0816,15.0951,8000.0
2006-02-23 14:45:00,22.37,22.42,22.37,22.42,14800.0,15.0951,15.1289,15.0951,15.1289,14800.0
2006-02-23 14:50:00,22.42,22.43,22.4,22.4,9600.0,15.1289,15.1356,15.1154,15.1154,9600.0
2006-02-23 14:55:00,22.38,22.39,22.38,22.39,18400.0,15.1019,15.1086,15.1019,15.1086,18400.0
2006-02-23 15:00:00,22.38,22.38,22.36,22.37,27200.0,15.1019,15.1019,15.0884,15.0951,27200.0
2006-02-23 15:05:00,22.36,22.37,22.36,22.36,8400.0,15.0884,15.0951,15.0884,15.0884,8400.0
2006-02-23 15:10:00,22.35,22.35,22.33,22.33,25200.0,15.0816,15.0816,15.0681,15.0681,25200.0
2006-02-23 15:15:00,22.33,22.36,22.31,22.31,69600.0,15.0681,15.0884,15.0546,15.0546,69600.0
2006-02-23 15:20:00,22.31,22.31,22.3,22.31,35200.0,15.0546,15.0546,15.0479,15.0546,35200.0
2006-02-23 15:25:00,22.31,22.31,22.25,22.27,66000.0,15.0546,15.0546,15.0141,15.0276,66000.0
2006-02-23 15:30:00,22.27,22.27,22.23,22.23,38400.0,15.0276,15.0276,15.0006,15.0006,38400.0
2006-02-23 15:35:00,22.23,22.23,22.19,22.23,64000.0,15.0006,15.0006,14.9736,15.0006,64000.0
2006-02-23 15:40:00,22.23,22.24,22.18,22.18,34000.0,15.0006,15.0074,14.9669,14.9669,34000.0
2006-02-23 15:45:00,22.18,22.18,22.14,22.15,53600.0,14.9669,14.9669,14.9399,14.9467,53600.0
2006-02-23 15:50:00,22.15,22.16,22.13,22.13,116400.0,14.9467,14.9534,14.9332,14.9332,116400.0
2006-02-23 15:55:00,22.13,22.13,22.11,22.11,210400.0,14.9332,14.9332,14.9197,14.9197,210400.0
2006-02-24 09:30:00,22.13,22.13,22.03,22.03,51200.0,14.9332,14.9332,14.8657,14.8657,51200.0
2006-02-24 09:35:00,22.03,22.07,22.0,22.02,33600.0,14.8657,14.8927,14.8454,14.8589,33600.0
2006-02-24 09:40:00,22.02,22.09,22.02,22.09,43200.0,14.8589,14.9062,14.8589,14.9062,43200.0
2006-02-24 09:45:00,22.09,22.1,21.97,22.02,106000.0,14.9062,14.9129,14.8252,14.8589,106000.0
2006-02-24 09:50:00,22.03,22.05,21.95,21.98,50800.0,14.8657,14.8792,14.8117,14.8319,50800.0
2006-02-24 09:55:00,21.97,22.05,21.96,21.96,81200.0,14.8252,14.8792,14.8184,14.8184,81200.0
2006-02-24 10:00:00,21.97,22.05,21.97,22.04,24800.0,14.8252,14.8792,14.8252,14.8724,24800.0
2006-02-24 10:05:00,22.02,22.04,22.0,22.04,27200.0,14.8589,14.8724,14.8454,14.8724,27200.0
2006-02-24 10:10:00,22.03,22.07,22.03,22.06,50400.0,14.8657,14.8927,14.8657,14.8859,50400.0
2006-02-24 10:15:00,22.05,22.05,22.0,22.0,30000.0,14.8792,14.8792,14.8454,14.8454,30000.0
2006-02-24 10:20:00,22.0,22.04,22.0,22.03,46400.0,14.8454,14.8724,14.8454,14.8657,46400.0
2006-02-24 10:25:00,22.03,22.03,22.02,22.02,11200.0,14.8657,14.8657,14.8589,14.8589,11200.0
2006-02-24 10:30:00,22.01,22.02,21.98,21.99,25200.0,14.8522,14.8589,14.8319,14.8387,25200.0
2006-02-24 10:35:00,21.99,21.99,21.96,21.97,34800.0,14.8387,14.8387,14.8184,14.8252,34800.0
2006-02-24 10:40:00,21.97,21.99,21.97,21.98,140800.0,14.8252,14.8387,14.8252,14.8319,140800.0
2006-02-24 10:45:00,21.98,22.01,21.96,21.98,78800.0,14.8319,14.8522,14.8184,14.8319,78800.0
2006-02-24 10:50:00,21.98,21.99,21.95,21.99,20400.0,14.8319,14.8387,14.8117,14.8387,20400.0
2006-02-24 10:55:00,21.99,22.0,21.95,21.98,66400.0,14.8387,14.8454,14.8117,14.8319,66400.0
2006-02-24 11:00:00,21.98,21.99,21.97,21.98,20800.0,14.8319,14.8387,14.8252,14.8319,20800.0
2006-02-24 11:05:00,21.98,21.99,21.97,21.98,30800.0,14.8319,14.8387,14.8252,14.8319,30800.0
2006-02-24 11:10:00,21.98,22.01,21.98,22.0,26000.0,14.8319,14.8522,14.8319,14.8454,26000.0
2006-02-24 11:15:00,22.0,22.01,22.0,22.0,36800.0,14.8454,14.8522,14.8454,14.8454,36800.0
2006-02-24 11:20:00,22.0,22.02,21.98,22.01,56400.0,14.8454,14.8589,14.8319,14.8522,56400.0
2006-02-24 11:25:00,22.01,22.04,22.01,22.01,16800.0,14.8522,14.8724,14.8522,14.8522,16800.0
2006-02-24 11:30:00,22.01,22.02,22.01,22.02,14000.0,14.8522,14.8589,14.8522,14.8589,14000.0
2006-02-24 11:35:00,22.02,22.04,22.02,22.04,44400.0,14.8589,14.8724,14.8589,14.8724,44400.0
2006-02-24 11:40:00,22.04,22.05,22.04,22.04,51200.0,14.8724,14.8792,14.8724,14.8724,51200.0
2006-02-24 11:45:00,22.04,22.04,22.02,22.02,6000.0,14.8724,14.8724,14.8589,14.8589,6000.0
2006-02-24 11:50:00,22.03,22.03,22.02,22.03,9600.0,14.8657,14.8657,14.8589,14.8657,9600.0
2006-02-24 11:55:00,22.03,22.03,22.02,22.02,15600.0,14.8657,14.8657,14.8589,14.8589,15600.0
2006-02-24 12:00:00,22.02,22.03,22.01,22.02,4800.0,14.8589,14.8657,14.8522,14.8589,4800.0
2006-02-24 12:05:00,22.02,22.02,22.02,22.02,4800.0,14.8589,14.8589,14.8589,14.8589,4800.0
2006-02-24 12:10:00,22.02,22.03,22.02,22.03,8800.0,14.8589,14.8657,14.8589,14.8657,8800.0
2006-02-24 12:15:00,22.03,22.04,22.03,22.04,5200.0,14.8657,14.8724,14.8657,14.8724,5200.0
2006-02-24 12:20:00,22.05,22.05,22.04,22.04,14800.0,14.8792,14.8792,14.8724,14.8724,14800.0
2006-02-24 12:25:00,22.04,22.04,22.01,22.02,32400.0,14.8724,14.8724,14.8522,14.8589,32400.0
2006-02-24 12:30:00,22.03,22.03,22.02,22.03,15200.0,14.8657,14.8657,14.8589,14.8657,15200.0
2006-02-24 12:35:00,22.03,22.04,22.03,22.04,6800.0,14.8657,14.8724,14.8657,14.8724,6800.0
2006-02-24 12:40:00,22.04,22.05,22.03,22.04,31600.0,14.8724,14.8792,14.8657,14.8724,31600.0
2006-02-24 12:45:00,22.05,22.05,22.04,22.05,24800.0,14.8792,14.8792,14.8724,14.8792,24800.0
2006-02-24 12:50:00,22.05,22.06,22.04,22.06,9600.0,14.8792,14.8859,14.8724,14.8859,9600.0
2006-02-24 12:55:00,22.06,22.07,22.06,22.07,7200.0,14.8859,14.8927,14.8859,14.8927,7200.0
2006-02-24 13:00:00,22.07,22.08,22.07,22.08,25200.0,14.8927,14.8994,14.8927,14.8994,25200.0
2006-02-24 13:05:00,22.08,22.11,22.08,22.09,18800.0,14.8994,14.9197,14.8994,14.9062,18800.0
2006-02-24 13:10:00,22.1,22.1,22.08,22.08,26800.0,14.9129,14.9129,14.8994,14.8994,26800.0
2006-02-24 13:15:00,22.08,22.09,22.08,22.09,12000.0,14.8994,14.9062,14.8994,14.9062,12000.0
2006-02-24 13:20:00,22.08,22.11,22.08,22.11,10400.0,14.8994,14.9197,14.8994,14.9197,10400.0
2006-02-24 13:25:00,22.11,22.11,22.11,22.11,12400.0,14.9197,14.9197,14.9197,14.9197,12400.0
2006-02-24 13:30:00,22.11,22.11,22.09,22.1,9200.0,14.9197,14.9197,14.9062,14.9129,9200.0
2006-02-24 13:35:00,22.1,22.12,22.1,22.12,11200.0,14.9129,14.9264,14.9129,14.9264,11200.0
2006-02-24 13:40:00,22.12,22.12,22.09,22.1,23600.0,14.9264,14.9264,14.9062,14.9129,23600.0
2006-02-24 13:45:00,22.1,22.11,22.09,22.11,9200.0,14.9129,14.9197,14.9062,14.9197,9200.0
2006-02-24 13:50:00,22.11,22.12,22.08,22.08,30400.0,14.9197,14.9264,14.8994,14.8994,30400.0
2006-02-24 13:55:00,22.08,22.08,22.06,22.08,52800.0,14.8994,14.8994,14.8859,14.8994,52800.0
2006-02-24 14:00:00,22.08,22.13,22.08,22.12,18800.0,14.8994,14.9332,14.8994,14.9264,18800.0
2006-02-24 14:05:00,22.12,22.14,22.12,22.14,18400.0,14.9264,14.9399,14.9264,14.9399,18400.0
2006-02-24 14:10:00,22.14,22.15,22.11,22.11,14000.0,14.9399,14.9467,14.9197,14.9197,14000.0
2006-02-24 14:15:00,22.11,22.11,22.1,22.11,34000.0,14.9197,14.9197,14.9129,14.9197,34000.0
2006-02-24 14:20:00,22.11,22.13,22.11,22.11,8400.0,14.9197,14.9332,14.9197,14.9197,8400.0
2006-02-24 14:25:00,22.11,22.12,22.11,22.11,10400.0,14.9197,14.9264,14.9197,14.9197,10400.0
2006-02-24 14:30:00,22.11,22.11,22.09,22.11,33200.0,14.9197,14.9197,14.9062,14.9197,33200.0
2006-02-24 14:35:00,22.11,22.14,22.11,22.14,12000.0,14.9197,14.9399,14.9197,14.9399,12000.0
2006-02-24 14:40:00,22.14,22.18,22.14,22.18,21600.0,14.9399,14.9669,14.9399,14.9669,21600.0
2006-02-24 14:45:00,22.18,22.2,22.17,22.2,27200.0,14.9669,14.9804,14.9602,14.9804,27200.0
2006-02-24 14:50:00,22.2,22.24,22.2,22.23,24000.0,14.9804,15.0074,14.9804,15.0006,24000.0
2006-02-24 14:55:00,22.24,22.25,22.23,22.25,30800.0,15.0074,15.0141,15.0006,15.0141,30800.0
2006-02-24 15:00:00,22.25,22.26,22.23,22.23,31200.0,15.0141,15.0209,15.0006,15.0006,31200.0
2006-02-24 15:05:00,22.22,22.23,22.18,22.21,49600.0,14.9939,15.0006,14.9669,14.9871,49600.0
2006-02-24 15:10:00,22.21,22.21,22.18,22.19,24400.0,14.9871,14.9871,14.9669,14.9736,24400.0
2006-02-24 15:15:00,22.19,22.19,22.13,22.14,37200.0,14.9736,14.9736,14.9332,14.9399,37200.0
2006-02-24 15:20:00,22.14,22.15,22.12,22.13,21600.0,14.9399,14.9467,14.9264,14.9332,21600.0
2006-02-24 15:25:00,22.13,22.16,22.13,22.14,69200.0,14.9332,14.9534,14.9332,14.9399,69200.0
2006-02-24 15:30:00,22.13,22.13,22.1,22.12,39600.0,14.9332,14.9332,14.9129,14.9264,39600.0
2006-02-24 15:35:00,22.12,22.12,22.11,22.11,36000.0,14.9264,14.9264,14.9197,14.9197,36000.0
2006-02-24 15:40:00,22.11,22.12,22.11,22.11,34400.0,14.9197,14.9264,14.9197,14.9197,34400.0
2006-02-24 15:45:00,22.11,22.11,22.08,22.1,74800.0,14.9197,14.9197,14.8994,14.9129,74800.0
2006-02-24 15:50:00,22.09,22.13,22.09,22.12,86000.0,14.9062,14.9332,14.9062,14.9264,86000.0
2006-02-24 15:55:00,22.12,22.12,22.11,22.11,51200.0,14.9264,14.9264,14.9197,14.9197,51200.0
2006-02-27 09:30:00,22.21,22.23,22.21,22.23,57600.0,14.9871,15.0006,14.9871,15.0006,57600.0
2006-02-27 09:35:00,22.23,22.27,22.18,22.23,62800.0,15.0006,15.0276,14.9669,15.0006,62800.0
2006-02-27 09:40:00,22.22,22.29,22.2,22.29,59600.0,14.9939,15.0411,14.9804,15.0411,59600.0
2006-02-27 09:45:00,22.29,22.33,22.29,22.33,20000.0,15.0411,15.0681,15.0411,15.0681,20000.0
2006-02-27 09:50:00,22.32,22.36,22.28,22.31,40400.0,15.0614,15.0884,15.0344,15.0546,40400.0
2006-02-27 09:55:00,22.31,22.39,22.3,22.39,38800.0,15.0546,15.1086,15.0479,15.1086,38800.0
2006-02-27 10:00:00,22.4,22.43,22.34,22.35,61600.0,15.1154,15.1356,15.0749,15.0816,61600.0
2006-02-27 10:05:00,22.36,22.36,22.34,22.35,31200.0,15.0884,15.0884,15.0749,15.0816,31200.0
2006-02-27 10:10:00,22.34,22.35,22.32,22.35,22400.0,15.0749,15.0816,15.0614,15.0816,22400.0
2006-02-27 10:15:00,22.34,22.34,22.32,22.33,39200.0,15.0749,15.0749,15.0614,15.0681,39200.0
2006-02-27 10:20:00,22.32,22.35,22.31,22.34,18800.0,15.0614,15.0816,15.0546,15.0749,18800.0
2006-02-27 10:25:00,22.34,22.37,22.34,22.37,11200.0,15.0749,15.0951,15.0749,15.0951,11200.0
2006-02-27 10:30:00,22.37,22.4,22.37,22.39,57200.0,15.0951,15.1154,15.0951,15.1086,57200.0
2006-02-27 10:35:00,22.39,22.39,22.38,22.38,31200.0,15.1086,15.1086,15.1019,15.1019,31200.0
2006-02-27 10:40:00,22.39,22.4,22.37,22.39,33200.0,15.1086,15.1154,15.0951,15.1086,33200.0
2006-02-27 10:45:00,22.38,22.4,22.38,22.39,42400.0,15.1019,15.1154,15.1019,15.1086,42400.0
2006-02-27 10:50:00,22.38,22.38,22.36,22.37,11200.0,15.1019,15.1019,15.0884,15.0951,11200.0
2006-02-27 10:55:00,22.37,22.37,22.34,22.36,26800.0,15.0951,15.0951,15.0749,15.0884,26800.0
2006-02-27 11:00:00,22.36,22.4,22.36,22.39,18000.0,15.0884,15.1154,15.0884,15.1086,18000.0
2006-02-27 11:05:00,22.39,22.41,22.39,22.41,12000.0,15.1086,15.1221,15.1086,15.1221,12000.0
2006-02-27 11:10:00,22.41,22.45,22.41,22.44,45200.0,15.1221,15.1491,15.1221,15.1423,45200.0
2006-02-27 11:15:00,22.43,22.44,22.41,22.43,19200.0,15.1356,15.1423,15.1221,15.1356,19200.0
2006-02-27 11:20:00,22.43,22.43,22.38,22.38,31200.0,15.1356,15.1356,15.1019,15.1019,31200.0
2006-02-27 11:25:00,22.39,22.44,22.39,22.43,22400.0,15.1086,15.1423,15.1086,15.1356,22400.0
2006-02-27 11:30:00,22.44,22.44,22.41,22.41,22000.0,15.1423,15.1423,15.1221,15.1221,22000.0
2006-02-27 11:35:00,22.42,22.42,22.39,22.4,10000.0,15.1289,15.1289,15.1086,15.1154,10000.0
2006-02-27 11:40:00,22.4,22.44,22.4,22.44,18400.0,15.1154,15.1423,15.1154,15.1423,18400.0
2006-02-27 11:45:00,22.44,22.44,22.43,22.43,6000.0,15.1423,15.1423,15.1356,15.1356,6000.0
2006-02-27 11:50:00,22.42,22.44,22.42,22.44,25200.0,15.1289,15.1423,15.1289,15.1423,25200.0
2006-02-27 11:55:00,22.43,22.43,22.42,22.43,27600.0,15.1356,15.1356,15.1289,15.1356,27600.0
2006-02-27 12:00:00,22.43,22.48,22.43,22.48,39200.0,15.1356,15.1693,15.1356,15.1693,39200.0
2006-02-27 12:05:00,22.48,22.49,22.46,22.48,47600.0,15.1693,15.1761,15.1558,15.1693,47600.0
2006-02-27 12:10:00,22.48,22.48,22.45,22.46,68000.0,15.1693,15.1693,15.1491,15.1558,68000.0
2006-02-27 12:15:00,22.46,22.47,22.45,22.45,27600.0,15.1558,15.1626,15.1491,15.1491,27600.0
2006-02-27 12:20:00,22.45,22.45,22.43,22.43,26800.0,15.1491,15.1491,15.1356,15.1356,26800.0
2006-02-27 12:25:00,22.43,22.43,22.42,22.43,17600.0,15.1356,15.1356,15.1289,15.1356,17600.0
2006-02-27 12:30:00,22.43,22.43,22.4,22.4,20400.0,15.1356,15.1356,15.1154,15.1154,20400.0
2006-02-27 12:35:00,22.4,22.4,22.38,22.38,18400.0,15.1154,15.1154,15.1019,15.1019,18400.0
2006-02-27 12:40:00,22.37,22.37,22.36,22.36,18000.0,15.0951,15.0951,15.0884,15.0884,18000.0
2006-02-27 12:45:00,22.35,22.35,22.34,22.35,30800.0,15.0816,15.0816,15.0749,15.0816,30800.0
2006-02-27 12:50:00,22.35,22.38,22.35,22.38,20400.0,15.0816,15.1019,15.0816,15.1019,20400.0
2006-02-27 12:55:00,22.38,22.38,22.37,22.37,6000.0,15.1019,15.1019,15.0951,15.0951,6000.0
2006-02-27 13:00:00,22.38,22.38,22.37,22.37,18000.0,15.1019,15.1019,15.0951,15.0951,18000.0
2006-02-27 13:05:00,22.37,22.37,22.35,22.36,12800.0,15.0951,15.0951,15.0816,15.0884,12800.0
2006-02-27 13:10:00,22.36,22.38,22.34,22.37,40000.0,15.0884,15.1019,15.0749,15.0951,40000.0
2006-02-27 13:15:00,22.37,22.37,22.36,22.36,10000.0,15.0951,15.0951,15.0884,15.0884,10000.0
2006-02-27 13:20:00,22.36,22.36,22.35,22.36,24000.0,15.0884,15.0884,15.0816,15.0884,24000.0
2006-02-27 13:25:00,22.36,22.36,22.35,22.36,19600.0,15.0884,15.0884,15.0816,15.0884,19600.0
2006-02-27 13:30:00,22.36,22.4,22.36,22.4,34800.0,15.0884,15.1154,15.0884,15.1154,34800.0
2006-02-27 13:35:00,22.4,22.4,22.39,22.4,9600.0,15.1154,15.1154,15.1086,15.1154,9600.0
2006-02-27 13:40:00,22.41,22.41,22.38,22.39,35600.0,15.1221,15.1221,15.1019,15.1086,35600.0
2006-02-27 13:45:00,22.39,22.39,22.38,22.38,28400.0,15.1086,15.1086,15.1019,15.1019,28400.0
2006-02-27 13:50:00,22.38,22.42,22.38,22.42,35600.0,15.1019,15.1289,15.1019,15.1289,35600.0
2006-02-27 13:55:00,22.42,22.44,22.42,22.44,30400.0,15.1289,15.1423,15.1289,15.1423,30400.0
2006-02-27 14:00:00,22.45,22.48,22.45,22.47,37200.0,15.1491,15.1693,15.1491,15.1626,37200.0
2006-02-27 14:05:00,22.46,22.46,22.44,22.44,50400.0,15.1558,15.1558,15.1423,15.1423,50400.0
2006-02-27 14:10:00,22.45,22.45,22.43,22.45,23200.0,15.1491,15.1491,15.1356,15.1491,23200.0
2006-02-27 14:15:00,22.45,22.45,22.42,22.42,32000.0,15.1491,15.1491,15.1289,15.1289,32000.0
2006-02-27 14:20:00,22.42,22.45,22.42,22.45,34800.0,15.1289,15.1491,15.1289,15.1491,34800.0
2006-02-27 14:25:00,22.46,22.48,22.45,22.48,13600.0,15.1558,15.1693,15.1491,15.1693,13600.0
2006-02-27 14:30:00,22.48,22.48,22.46,22.46,22800.0,15.1693,15.1693,15.1558,15.1558,22800.0
2006-02-27 14:35:00,22.46,22.47,22.46,22.47,4400.0,15.1558,15.1626,15.1558,15.1626,4400.0
2006-02-27 14:40:00,22.47,22.5,22.46,22.5,44400.0,15.1626,15.1828,15.1558,15.1828,44400.0
2006-02-27 14:45:00,22.5,22.5,22.49,22.49,48800.0,15.1828,15.1828,15.1761,15.1761,48800.0
2006-02-27 14:50:00,22.48,22.49,22.47,22.47,16000.0,15.1693,15.1761,15.1626,15.1626,16000.0
2006-02-27 14:55:00,22.48,22.53,22.48,22.51,454000.0,15.1693,15.2031,15.1693,15.1896,454000.0
2006-02-27 15:00:00,22.51,22.54,22.51,22.52,47200.0,15.1896,15.2098,15.1896,15.1963,47200.0
2006-02-27 15:05:00,22.52,22.55,22.51,22.52,64800.0,15.1963,15.2166,15.1896,15.1963,64800.0
2006-02-27 15:10:00,22.53,22.53,22.5,22.5,70800.0,15.2031,15.2031,15.1828,15.1828,70800.0
2006-02-27 15:15:00,22.5,22.5,22.49,22.5,16800.0,15.1828,15.1828,15.1761,15.1828,16800.0
2006-02-27 15:20:00,22.5,22.52,22.5,22.51,197600.0,15.1828,15.1963,15.1828,15.1896,197600.0
2006-02-27 15:25:00,22.52,22.54,22.51,22.54,36800.0,15.1963,15.2098,15.1896,15.2098,36800.0
2006-02-27 15:30:00,22.54,22.58,22.54,22.58,62000.0,15.2098,15.2368,15.2098,15.2368,62000.0
2006-02-27 15:35:00,22.57,22.59,22.55,22.55,139200.0,15.2301,15.2436,15.2166,15.2166,139200.0
2006-02-27 15:40:00,22.53,22.56,22.53,22.56,36000.0,15.2031,15.2233,15.2031,15.2233,36000.0
2006-02-27 15:45:00,22.56,22.57,22.53,22.53,67200.0,15.2233,15.2301,15.2031,15.2031,67200.0
2006-02-27 15:50:00,22.52,22.54,22.52,22.53,97200.0,15.1963,15.2098,15.1963,15.2031,97200.0
2006-02-27 15:55:00,22.53,22.54,22.53,22.54,86400.0,15.2031,15.2098,15.2031,15.2098,86400.0
2006-02-28 09:30:00,22.5,22.5,22.35,22.35,107200.0,15.1828,15.1828,15.0816,15.0816,107200.0
2006-02-28 09:35:00,22.36,22.43,22.35,22.39,25200.0,15.0884,15.1356,15.0816,15.1086,25200.0
2006-02-28 09:40:00,22.39,22.41,22.32,22.33,38800.0,15.1086,15.1221,15.0614,15.0681,38800.0
2006-02-28 09:45:00,22.31,22.36,22.3,22.35,38000.0,15.0546,15.0884,15.0479,15.0816,38000.0
2006-02-28 09:50:00,22.35,22.35,22.25,22.3,39200.0,15.0816,15.0816,15.0141,15.0479,39200.0
2006-02-28 09:55:00,22.31,22.36,22.31,22.35,21600.0,15.0546,15.0884,15.0546,15.0816,21600.0
2006-02-28 10:00:00,22.35,22.35,22.3,22.32,35600.0,15.0816,15.0816,15.0479,15.0614,35600.0
2006-02-28 10:05:00,22.29,22.31,22.24,22.24,32800.0,15.0411,15.0546,15.0074,15.0074,32800.0
2006-02-28 10:10:00,22.25,22.26,22.16,22.18,52000.0,15.0141,15.0209,14.9534,14.9669,52000.0
2006-02-28 10:15:00,22.2,22.23,22.18,22.23,30800.0,14.9804,15.0006,14.9669,15.0006,30800.0
2006-02-28 10:20:00,22.23,22.26,22.23,22.25,17600.0,15.0006,15.0209,15.0006,15.0141,17600.0
2006-02-28 10:25:00,22.26,22.27,22.22,22.22,31600.0,15.0209,15.0276,14.9939,14.9939,31600.0
2006-02-28 10:30:00,22.22,22.23,22.17,22.21,39600.0,14.9939,15.0006,14.9602,14.9871,39600.0
2006-02-28 10:35:00,22.2,22.2,22.13,22.15,44400.0,14.9804,14.9804,14.9332,14.9467,44400.0
2006-02-28 10:40:00,22.15,22.16,22.13,22.14,38800.0,14.9467,14.9534,14.9332,14.9399,38800.0
2006-02-28 10:45:00,22.14,22.15,22.13,22.14,87600.0,14.9399,14.9467,14.9332,14.9399,87600.0
2006-02-28 10:50:00,22.14,22.15,22.13,22.14,54800.0,14.9399,14.9467,14.9332,14.9399,54800.0
2006-02-28 10:55:00,22.14,22.17,22.13,22.14,61200.0,14.9399,14.9602,14.9332,14.9399,61200.0
2006-02-28 11:00:00,22.14,22.2,22.13,22.2,84000.0,14.9399,14.9804,14.9332,14.9804,84000.0
2006-02-28 11:05:00,22.18,22.2,22.15,22.17,22800.0,14.9669,14.9804,14.9467,14.9602,22800.0
2006-02-28 11:10:00,22.17,22.21,22.17,22.21,30400.0,14.9602,14.9871,14.9602,14.9871,30400.0
2006-02-28 11:15:00,22.21,22.21,22.19,22.2,11600.0,14.9871,14.9871,14.9736,14.9804,11600.0
2006-02-28 11:20:00,22.2,22.22,22.2,22.22,19200.0,14.9804,14.9939,14.9804,14.9939,19200.0
2006-02-28 11:25:00,22.22,22.22,22.2,22.2,10400.0,14.9939,14.9939,14.9804,14.9804,10400.0
2006-02-28 11:30:00,22.21,22.21,22.19,22.21,11600.0,14.9871,14.9871,14.9736,14.9871,11600.0
2006-02-28 11:35:00,22.21,22.21,22.19,22.2,22400.0,14.9871,14.9871,14.9736,14.9804,22400.0
2006-02-28 11:40:00,22.2,22.22,22.19,22.19,22000.0,14.9804,14.9939,14.9736,14.9736,22000.0
2006-02-28 11:45:00,22.19,22.22,22.19,22.22,20000.0,14.9736,14.9939,14.9736,14.9939,20000.0
2006-02-28 11:50:00,22.21,22.23,22.2,22.21,17200.0,14.9871,15.0006,14.9804,14.9871,17200.0
2006-02-28 11:55:00,22.21,22.22,22.2,22.2,15200.0,14.9871,14.9939,14.9804,14.9804,15200.0
2006-02-28 12:00:00,22.2,22.21,22.18,22.19,15600.0,14.9804,14.9871,14.9669,14.9736,15600.0
2006-02-28 12:05:00,22.19,22.2,22.18,22.2,14400.0,14.9736,14.9804,14.9669,14.9804,14400.0
2006-02-28 12:10:00,22.2,22.23,22.18,22.18,26400.0,14.9804,15.0006,14.9669,14.9669,26400.0
2006-02-28 12:15:00,22.19,22.2,22.18,22.19,12000.0,14.9736,14.9804,14.9669,14.9736,12000.0
2006-02-28 12:20:00,22.19,22.2,22.16,22.17,37200.0,14.9736,14.9804,14.9534,14.9602,37200.0
2006-02-28 12:25:00,22.16,22.17,22.13,22.14,39200.0,14.9534,14.9602,14.9332,14.9399,39200.0
2006-02-28 12:30:00,22.15,22.16,22.13,22.13,20000.0,14.9467,14.9534,14.9332,14.9332,20000.0
2006-02-28 12:35:00,22.14,22.15,22.14,22.15,19600.0,14.9399,14.9467,14.9399,14.9467,19600.0
2006-02-28 12:40:00,22.15,22.17,22.15,22.15,36800.0,14.9467,14.9602,14.9467,14.9467,36800.0
2006-02-28 12:45:00,22.15,22.16,22.14,22.15,28000.0,14.9467,14.9534,14.9399,14.9467,28000.0
2006-02-28 12:50:00,22.15,22.17,22.15,22.16,10400.0,14.9467,14.9602,14.9467,14.9534,10400.0
2006-02-28 12:55:00,22.16,22.16,22.15,22.16,6800.0,14.9534,14.9534,14.9467,14.9534,6800.0
2006-02-28 13:00:00,22.15,22.15,22.13,22.14,26400.0,14.9467,14.9467,14.9332,14.9399,26400.0
2006-02-28 13:05:00,22.14,22.16,22.13,22.13,56000.0,14.9399,14.9534,14.9332,14.9332,56000.0
2006-02-28 13:10:00,22.13,22.14,22.13,22.13,21600.0,14.9332,14.9399,14.9332,14.9332,21600.0
2006-02-28 13:15:00,22.13,22.13,22.1,22.11,86800.0,14.9332,14.9332,14.9129,14.9197,86800.0
2006-02-28 13:20:00,22.11,22.13,22.1,22.13,30400.0,14.9197,14.9332,14.9129,14.9332,30400.0
2006-02-28 13:25:00,22.13,22.15,22.13,22.14,11600.0,14.9332,14.9467,14.9332,14.9399,11600.0
2006-02-28 13:30:00,22.15,22.21,22.15,22.19,38400.0,14.9467,14.9871,14.9467,14.9736,38400.0
2006-02-28 13:35:00,22.19,22.2,22.15,22.17,48800.0,14.9736,14.9804,14.9467,14.9602,48800.0
2006-02-28 13:40:00,22.17,22.17,22.12,22.13,36800.0,14.9602,14.9602,14.9264,14.9332,36800.0
2006-02-28 13:45:00,22.13,22.13,22.12,22.13,23600.0,14.9332,14.9332,14.9264,14.9332,23600.0
2006-02-28 13:50:00,22.13,22.14,22.13,22.14,22000.0,14.9332,14.9399,14.9332,14.9399,22000.0
2006-02-28 13:55:00,22.13,22.13,22.11,22.12,52000.0,14.9332,14.9332,14.9197,14.9264,52000.0
2006-02-28 14:00:00,22.11,22.13,22.1,22.13,30400.0,14.9197,14.9332,14.9129,14.9332,30400.0
2006-02-28 14:05:00,22.13,22.14,22.12,22.14,22000.0,14.9332,14.9399,14.9264,14.9399,22000.0
2006-02-28 14:10:00,22.14,22.14,22.12,22.13,12400.0,14.9399,14.9399,14.9264,14.9332,12400.0
2006-02-28 14:15:00,22.12,22.14,22.12,22.13,11600.0,14.9264,14.9399,14.9264,14.9332,11600.0
2006-02-28 14:20:00,22.13,22.14,22.1,22.14,30800.0,14.9332,14.9399,14.9129,14.9399,30800.0
2006-02-28 14:25:00,22.13,22.14,22.12,22.14,12000.0,14.9332,14.9399,14.9264,14.9399,12000.0
2006-02-28 14:30:00,22.14,22.14,22.13,22.14,10400.0,14.9399,14.9399,14.9332,14.9399,10400.0
2006-02-28 14:35:00,22.14,22.14,22.13,22.13,22000.0,14.9399,14.9399,14.9332,14.9332,22000.0
2006-02-28 14:40:00,22.13,22.13,22.11,22.11,22800.0,14.9332,14.9332,14.9197,14.9197,22800.0
2006-02-28 14:45:00,22.12,22.13,22.1,22.1,23600.0,14.9264,14.9332,14.9129,14.9129,23600.0
2006-02-28 14:50:00,22.11,22.13,22.11,22.13,18800.0,14.9197,14.9332,14.9197,14.9332,18800.0
2006-02-28 14:55:00,22.13,22.14,22.12,22.13,17600.0,14.9332,14.9399,14.9264,14.9332,17600.0
2006-02-28 15:00:00,22.13,22.14,22.11,22.13,59600.0,14.9332,14.9399,14.9197,14.9332,59600.0
2006-02-28 15:05:00,22.12,22.13,22.11,22.12,46000.0,14.9264,14.9332,14.9197,14.9264,46000.0
2006-02-28 15:10:00,22.12,22.16,22.12,22.13,66000.0,14.9264,14.9534,14.9264,14.9332,66000.0
2006-02-28 15:15:00,22.13,22.17,22.13,22.17,44400.0,14.9332,14.9602,14.9332,14.9602,44400.0
2006-02-28 15:20:00,22.16,22.2,22.16,22.2,61600.0,14.9534,14.9804,14.9534,14.9804,61600.0
2006-02-28 15:25:00,22.2,22.23,22.2,22.23,94000.0,14.9804,15.0006,14.9804,15.0006,94000.0
2006-02-28 15:30:00,22.24,22.25,22.21,22.22,54000.0,15.0074,15.0141,14.9871,14.9939,54000.0
2006-02-28 15:35:00,22.22,22.22,22.19,22.21,54000.0,14.9939,14.9939,14.9736,14.9871,54000.0
2006-02-28 15:40:00,22.21,22.23,22.21,22.21,63200.0,14.9871,15.0006,14.9871,14.9871,63200.0
2006-02-28 15:45:00,22.21,22.21,22.18,22.18,64800.0,14.9871,14.9871,14.9669,14.9669,64800.0
2006-02-28 15:50:00,22.18,22.19,22.15,22.18,112400.0,14.9669,14.9736,14.9467,14.9669,112400.0
2006-02-28 15:55:00,22.17,22.18,22.15,22.15,110000.0,14.9602,14.9669,14.9467,14.9467,110000.0
2006-03-01 09:30:00,22.16,22.36,22.16,22.36,120000.0,14.9534,15.0884,14.9534,15.0884,120000.0
2006-03-01 09:35:00,22.35,22.43,22.27,22.27,68800.0,15.0816,15.1356,15.0276,15.0276,68800.0
2006-03-01 09:40:00,22.25,22.27,22.22,22.23,175600.0,15.0141,15.0276,14.9939,15.0006,175600.0
2006-03-01 09:45:00,22.22,22.22,22.13,22.18,34000.0,14.9939,14.9939,14.9332,14.9669,34000.0
2006-03-01 09:50:00,22.18,22.26,22.18,22.25,74400.0,14.9669,15.0209,14.9669,15.0141,74400.0
2006-03-01 09:55:00,22.25,22.25,22.19,22.23,49200.0,15.0141,15.0141,14.9736,15.0006,49200.0
2006-03-01 10:00:00,22.23,22.23,22.17,22.18,42000.0,15.0006,15.0006,14.9602,14.9669,42000.0
2006-03-01 10:05:00,22.18,22.2,22.18,22.18,10000.0,14.9669,14.9804,14.9669,14.9669,10000.0
2006-03-01 10:10:00,22.18,22.18,22.15,22.16,20000.0,14.9669,14.9669,14.9467,14.9534,20000.0
2006-03-01 10:15:00,22.16,22.19,22.15,22.19,17600.0,14.9534,14.9736,14.9467,14.9736,17600.0
2006-03-01 10:20:00,22.19,22.23,22.18,22.22,33600.0,14.9736,15.0006,14.9669,14.9939,33600.0
2006-03-01 10:25:00,22.22,22.22,22.19,22.2,22800.0,14.9939,14.9939,14.9736,14.9804,22800.0
2006-03-01 10:30:00,22.2,22.24,22.14,22.16,255200.0,14.9804,15.0074,14.9399,14.9534,255200.0
2006-03-01 10:35:00,22.17,22.2,22.15,22.15,40800.0,14.9602,14.9804,14.9467,14.9467,40800.0
2006-03-01 10:40:00,22.16,22.2,22.16,22.2,44800.0,14.9534,14.9804,14.9534,14.9804,44800.0
2006-03-01 10:45:00,22.2,22.26,22.2,22.26,58400.0,14.9804,15.0209,14.9804,15.0209,58400.0
2006-03-01 10:50:00,22.26,22.28,22.26,22.26,59600.0,15.0209,15.0344,15.0209,15.0209,59600.0
2006-03-01 10:55:00,22.26,22.27,22.23,22.24,31200.0,15.0209,15.0276,15.0006,15.0074,31200.0
2006-03-01 11:00:00,22.24,22.25,22.21,22.21,19600.0,15.0074,15.0141,14.9871,14.9871,19600.0
2006-03-01 11:05:00,22.21,22.21,22.18,22.19,21600.0,14.9871,14.9871,14.9669,14.9736,21600.0
2006-03-01 11:10:00,22.18,22.22,22.18,22.22,14000.0,14.9669,14.9939,14.9669,14.9939,14000.0
2006-03-01 11:15:00,22.22,22.24,22.22,22.22,16000.0,14.9939,15.0074,14.9939,14.9939,16000.0
2006-03-01 11:20:00,22.22,22.22,22.21,22.21,19200.0,14.9939,14.9939,14.9871,14.9871,19200.0
2006-03-01 11:25:00,22.21,22.25,22.21,22.23,30000.0,14.9871,15.0141,14.9871,15.0006,30000.0
2006-03-01 11:30:00,22.23,22.26,22.21,22.22,28800.0,15.0006,15.0209,14.9871,14.9939,28800.0
2006-03-01 11:35:00,22.22,22.24,22.21,22.24,22400.0,14.9939,15.0074,14.9871,15.0074,22400.0
2006-03-01 11:40:00,22.24,22.24,22.2,22.2,26800.0,15.0074,15.0074,14.9804,14.9804,26800.0
2006-03-01 11:45:00,22.2,22.21,22.18,22.18,18800.0,14.9804,14.9871,14.9669,14.9669,18800.0
2006-03-01 11:50:00,22.19,22.23,22.19,22.23,11200.0,14.9736,15.0006,14.9736,15.0006,11200.0
2006-03-01 11:55:00,22.23,22.23,22.2,22.23,17200.0,15.0006,15.0006,14.9804,15.0006,17200.0
2006-03-01 12:00:00,22.24,22.25,22.24,22.25,14400.0,15.0074,15.0141,15.0074,15.0141,14400.0
2006-03-01 12:05:00,22.25,22.27,22.25,22.25,12400.0,15.0141,15.0276,15.0141,15.0141,12400.0
2006-03-01 12:10:00,22.25,22.27,22.25,22.26,12400.0,15.0141,15.0276,15.0141,15.0209,12400.0
2006-03-01 12:15:00,22.27,22.27,22.23,22.24,13600.0,15.0276,15.0276,15.0006,15.0074,13600.0
2006-03-01 12:20:00,22.24,22.26,22.24,22.24,10800.0,15.0074,15.0209,15.0074,15.0074,10800.0
2006-03-01 12:25:00,22.24,22.25,22.24,22.24,4800.0,15.0074,15.0141,15.0074,15.0074,4800.0
2006-03-01 12:30:00,22.23,22.25,22.23,22.25,7200.0,15.0006,15.0141,15.0006,15.0141,7200.0
2006-03-01 12:35:00,22.25,22.27,22.25,22.27,13600.0,15.0141,15.0276,15.0141,15.0276,13600.0
2006-03-01 12:40:00,22.28,22.28,22.27,22.28,55200.0,15.0344,15.0344,15.0276,15.0344,55200.0
2006-03-01 12:45:00,22.27,22.27,22.25,22.25,20000.0,15.0276,15.0276,15.0141,15.0141,20000.0
2006-03-01 12:50:00,22.25,22.27,22.23,22.24,21600.0,15.0141,15.0276,15.0006,15.0074,21600.0
2006-03-01 12:55:00,22.24,22.26,22.24,22.26,6800.0,15.0074,15.0209,15.0074,15.0209,6800.0
2006-03-01 13:00:00,22.27,22.28,22.27,22.28,72400.0,15.0276,15.0344,15.0276,15.0344,72400.0
2006-03-01 13:05:00,22.28,22.28,22.25,22.25,42800.0,15.0344,15.0344,15.0141,15.0141,42800.0
2006-03-01 13:10:00,22.25,22.26,22.24,22.26,36400.0,15.0141,15.0209,15.0074,15.0209,36400.0
2006-03-01 13:15:00,22.26,22.26,22.25,22.26,18800.0,15.0209,15.0209,15.0141,15.0209,18800.0
2006-03-01 13:20:00,22.26,22.28,22.26,22.27,32000.0,15.0209,15.0344,15.0209,15.0276,32000.0
2006-03-01 13:25:00,22.28,22.28,22.27,22.27,10800.0,15.0344,15.0344,15.0276,15.0276,10800.0
2006-03-01 13:30:00,22.28,22.29,22.28,22.28,71200.0,15.0344,15.0411,15.0344,15.0344,71200.0
2006-03-01 13:35:00,22.28,22.29,22.28,22.29,10800.0,15.0344,15.0411,15.0344,15.0411,10800.0
2006-03-01 13:40:00,22.29,22.29,22.28,22.28,25200.0,15.0411,15.0411,15.0344,15.0344,25200.0
2006-03-01 13:45:00,22.28,22.28,22.27,22.28,6000.0,15.0344,15.0344,15.0276,15.0344,6000.0
2006-03-01 13:50:00,22.27,22.29,22.27,22.29,10000.0,15.0276,15.0411,15.0276,15.0411,10000.0
2006-03-01 13:55:00,22.29,22.29,22.28,22.29,14800.0,15.0411,15.0411,15.0344,15.0411,14800.0
2006-03-01 14:00:00,22.29,22.29,22.25,22.26,19600.0,15.0411,15.0411,15.0141,15.0209,19600.0
2006-03-01 14:05:00,22.26,22.28,22.26,22.28,27200.0,15.0209,15.0344,15.0209,15.0344,27200.0
2006-03-01 14:10:00,22.28,22.28,22.27,22.28,18000.0,15.0344,15.0344,15.0276,15.0344,18000.0
2006-03-01 14:15:00,22.28,22.28,22.25,22.27,30400.0,15.0344,15.0344,15.0141,15.0276,30400.0
2006-03-01 14:20:00,22.27,22.28,22.25,22.27,7600.0,15.0276,15.0344,15.0141,15.0276,7600.0
2006-03-01 14:25:00,22.27,22.29,22.26,22.28,11600.0,15.0276,15.0411,15.0209,15.0344,11600.0
2006-03-01 14:30:00,22.28,22.28,22.27,22.28,24400.0,15.0344,15.0344,15.0276,15.0344,24400.0
2006-03-01 14:35:00,22.28,22.28,22.26,22.26,19600.0,15.0344,15.0344,15.0209,15.0209,19600.0
2006-03-01 14:40:00,22.26,22.28,22.26,22.28,23600.0,15.0209,15.0344,15.0209,15.0344,23600.0
2006-03-01 14:45:00,22.28,22.29,22.28,22.28,17600.0,15.0344,15.0411,15.0344,15.0344,17600.0
2006-03-01 14:50:00,22.28,22.29,22.28,22.29,14400.0,15.0344,15.0411,15.0344,15.0411,14400.0
2006-03-01 14:55:00,22.28,22.29,22.27,22.28,56000.0,15.0344,15.0411,15.0276,15.0344,56000.0
2006-03-01 15:00:00,22.28,22.3,22.28,22.3,28400.0,15.0344,15.0479,15.0344,15.0479,28400.0
2006-03-01 15:05:00,22.3,22.31,22.3,22.31,94000.0,15.0479,15.0546,15.0479,15.0546,94000.0
2006-03-01 15:10:00,22.31,22.35,22.31,22.34,66000.0,15.0546,15.0816,15.0546,15.0749,66000.0
2006-03-01 15:15:00,22.34,22.35,22.34,22.35,70000.0,15.0749,15.0816,15.0749,15.0816,70000.0
2006-03-01 15:20:00,22.35,22.35,22.33,22.34,49600.0,15.0816,15.0816,15.0681,15.0749,49600.0
2006-03-01 15:25:00,22.33,22.34,22.33,22.34,15600.0,15.0681,15.0749,15.0681,15.0749,15600.0
2006-03-01 15:30:00,22.34,22.34,22.34,22.34,61200.0,15.0749,15.0749,15.0749,15.0749,61200.0
2006-03-01 15:35:00,22.35,22.35,22.34,22.34,81600.0,15.0816,15.0816,15.0749,15.0749,81600.0
2006-03-01 15:40:00,22.34,22.35,22.34,22.35,61600.0,15.0749,15.0816,15.0749,15.0816,61600.0
2006-03-01 15:45:00,22.35,22.37,22.34,22.36,186400.0,15.0816,15.0951,15.0749,15.0884,186400.0
2006-03-01 15:50:00,22.36,22.38,22.35,22.37,68800.0,15.0884,15.1019,15.0816,15.0951,68800.0
2006-03-01 15:55:00,22.37,22.37,22.35,22.37,66800.0,15.0951,15.0951,15.0816,15.0951,66800.0
2006-03-02 09:30:00,22.3,22.3,22.25,22.28,80800.0,15.0479,15.0479,15.0141,15.0344,80800.0
2006-03-02 09:35:00,22.28,22.35,22.27,22.35,23600.0,15.0344,15.0816,15.0276,15.0816,23600.0
2006-03-02 09:40:00,22.37,22.42,22.3,22.34,49200.0,15.0951,15.1289,15.0479,15.0749,49200.0
2006-03-02 09:45:00,22.34,22.36,22.32,22.34,37200.0,15.0749,15.0884,15.0614,15.0749,37200.0
2006-03-02 09:50:00,22.34,22.37,22.32,22.36,43200.0,15.0749,15.0951,15.0614,15.0884,43200.0
2006-03-02 09:55:00,22.36,22.36,22.24,22.24,42800.0,15.0884,15.0884,15.0074,15.0074,42800.0
2006-03-02 10:00:00,22.24,22.28,22.2,22.28,22000.0,15.0074,15.0344,14.9804,15.0344,22000.0
2006-03-02 10:05:00,22.28,22.36,22.28,22.36,18000.0,15.0344,15.0884,15.0344,15.0884,18000.0
2006-03-02 10:10:00,22.36,22.36,22.33,22.33,16400.0,15.0884,15.0884,15.0681,15.0681,16400.0
2006-03-02 10:15:00,22.33,22.34,22.32,22.32,24400.0,15.0681,15.0749,15.0614,15.0614,24400.0
2006-03-02 10:20:00,22.32,22.36,22.32,22.33,44000.0,15.0614,15.0884,15.0614,15.0681,44000.0
2006-03-02 10:25:00,22.32,22.36,22.3,22.35,30800.0,15.0614,15.0884,15.0479,15.0816,30800.0
2006-03-02 10:30:00,22.34,22.35,22.28,22.29,49200.0,15.0749,15.0816,15.0344,15.0411,49200.0
2006-03-02 10:35:00,22.29,22.29,22.26,22.26,37600.0,15.0411,15.0411,15.0209,15.0209,37600.0
2006-03-02 10:40:00,22.26,22.27,22.25,22.25,80000.0,15.0209,15.0276,15.0141,15.0141,80000.0
2006-03-02 10:45:00,22.25,22.25,22.23,22.24,22400.0,15.0141,15.0141,15.0006,15.0074,22400.0
2006-03-02 10:50:00,22.24,22.24,22.22,22.24,45600.0,15.0074,15.0074,14.9939,15.0074,45600.0
2006-03-02 10:55:00,22.24,22.25,22.22,22.25,98400.0,15.0074,15.0141,14.9939,15.0141,98400.0
2006-03-02 11:00:00,22.25,22.29,22.25,22.29,25200.0,15.0141,15.0411,15.0141,15.0411,25200.0
2006-03-02 11:05:00,22.29,22.29,22.26,22.26,38400.0,15.0411,15.0411,15.0209,15.0209,38400.0
2006-03-02 11:10:00,22.27,22.27,22.24,22.26,22000.0,15.0276,15.0276,15.0074,15.0209,22000.0
2006-03-02 11:15:00,22.25,22.29,22.25,22.28,68800.0,15.0141,15.0411,15.0141,15.0344,68800.0
2006-03-02 11:20:00,22.29,22.3,22.28,22.29,27600.0,15.0411,15.0479,15.0344,15.0411,27600.0
2006-03-02 11:25:00,22.28,22.28,22.26,22.26,16800.0,15.0344,15.0344,15.0209,15.0209,16800.0
2006-03-02 11:30:00,22.27,22.27,22.27,22.27,10800.0,15.0276,15.0276,15.0276,15.0276,10800.0
2006-03-02 11:35:00,22.27,22.3,22.26,22.28,54400.0,15.0276,15.0479,15.0209,15.0344,54400.0
2006-03-02 11:40:00,22.28,22.29,22.27,22.28,33200.0,15.0344,15.0411,15.0276,15.0344,33200.0
2006-03-02 11:45:00,22.29,22.29,22.28,22.29,18800.0,15.0411,15.0411,15.0344,15.0411,18800.0
2006-03-02 11:50:00,22.29,22.31,22.29,22.29,25200.0,15.0411,15.0546,15.0411,15.0411,25200.0
2006-03-02 11:55:00,22.29,22.29,22.27,22.27,21200.0,15.0411,15.0411,15.0276,15.0276,21200.0
2006-03-02 12:00:00,22.27,22.28,22.27,22.27,12400.0,15.0276,15.0344,15.0276,15.0276,12400.0
2006-03-02 12:05:00,22.27,22.28,22.27,22.27,22400.0,15.0276,15.0344,15.0276,15.0276,22400.0
2006-03-02 12:10:00,22.27,22.28,22.27,22.28,6800.0,15.0276,15.0344,15.0276,15.0344,6800.0
2006-03-02 12:15:00,22.28,22.28,22.25,22.28,65600.0,15.0344,15.0344,15.0141,15.0344,65600.0
2006-03-02 12:20:00,22.27,22.28,22.27,22.27,25600.0,15.0276,15.0344,15.0276,15.0276,25600.0
2006-03-02 12:25:00,22.26,22.27,22.25,22.26,44400.0,15.0209,15.0276,15.0141,15.0209,44400.0
2006-03-02 12:30:00,22.26,22.29,22.26,22.28,31200.0,15.0209,15.0411,15.0209,15.0344,31200.0
2006-03-02 12:35:00,22.28,22.28,22.25,22.25,21200.0,15.0344,15.0344,15.0141,15.0141,21200.0
2006-03-02 12:40:00,22.26,22.27,22.23,22.25,30000.0,15.0209,15.0276,15.0006,15.0141,30000.0
2006-03-02 12:45:00,22.25,22.27,22.25,22.26,16400.0,15.0141,15.0276,15.0141,15.0209,16400.0
2006-03-02 12:50:00,22.26,22.26,22.25,22.25,16000.0,15.0209,15.0209,15.0141,15.0141,16000.0
2006-03-02 12:55:00,22.25,22.25,22.23,22.24,34000.0,15.0141,15.0141,15.0006,15.0074,34000.0
2006-03-02 13:00:00,22.24,22.24,22.23,22.24,16000.0,15.0074,15.0074,15.0006,15.0074,16000.0
2006-03-02 13:05:00,22.24,22.25,22.23,22.24,21600.0,15.0074,15.0141,15.0006,15.0074,21600.0
2006-03-02 13:10:00,22.24,22.26,22.23,22.24,27600.0,15.0074,15.0209,15.0006,15.0074,27600.0
2006-03-02 13:15:00,22.24,22.25,22.21,22.21,30800.0,15.0074,15.0141,14.9871,14.9871,30800.0
2006-03-02 13:20:00,22.21,22.22,22.18,22.2,138400.0,14.9871,14.9939,14.9669,14.9804,138400.0
2006-03-02 13:25:00,22.2,22.21,22.19,22.2,74000.0,14.9804,14.9871,14.9736,14.9804,74000.0
2006-03-02 13:30:00,22.21,22.21,22.18,22.18,30800.0,14.9871,14.9871,14.9669,14.9669,30800.0
2006-03-02 13:35:00,22.18,22.22,22.15,22.21,32000.0,14.9669,14.9939,14.9467,14.9871,32000.0
2006-03-02 13:40:00,22.21,22.23,22.2,22.21,34400.0,14.9871,15.0006,14.9804,14.9871,34400.0
2006-03-02 13:45:00,22.22,22.25,22.21,22.25,17600.0,14.9939,15.0141,14.9871,15.0141,17600.0
2006-03-02 13:50:00,22.23,22.25,22.23,22.24,6800.0,15.0006,15.0141,15.0006,15.0074,6800.0
2006-03-02 13:55:00,22.24,22.24,22.22,22.23,19200.0,15.0074,15.0074,14.9939,15.0006,19200.0
2006-03-02 14:00:00,22.23,22.23,22.2,22.21,27200.0,15.0006,15.0006,14.9804,14.9871,27200.0
2006-03-02 14:05:00,22.21,22.21,22.18,22.2,36000.0,14.9871,14.9871,14.9669,14.9804,36000.0
2006-03-02 14:10:00,22.21,22.21,22.18,22.19,14000.0,14.9871,14.9871,14.9669,14.9736,14000.0
2006-03-02 14:15:00,22.19,22.22,22.19,22.22,24000.0,14.9736,14.9939,14.9736,14.9939,24000.0
2006-03-02 14:20:00,22.23,22.23,22.2,22.21,22800.0,15.0006,15.0006,14.9804,14.9871,22800.0
2006-03-02 14:25:00,22.21,22.21,22.2,22.21,13200.0,14.9871,14.9871,14.9804,14.9871,13200.0
2006-03-02 14:30:00,22.2,22.25,22.2,22.24,23600.0,14.9804,15.0141,14.9804,15.0074,23600.0
2006-03-02 14:35:00,22.24,22.24,22.23,22.23,21200.0,15.0074,15.0074,15.0006,15.0006,21200.0
2006-03-02 14:40:00,22.24,22.25,22.22,22.23,35200.0,15.0074,15.0141,14.9939,15.0006,35200.0
2006-03-02 14:45:00,22.22,22.22,22.2,22.21,24400.0,14.9939,14.9939,14.9804,14.9871,24400.0
2006-03-02 14:50:00,22.22,22.23,22.21,22.23,14000.0,14.9939,15.0006,14.9871,15.0006,14000.0
2006-03-02 14:55:00,22.23,22.23,22.21,22.21,25600.0,15.0006,15.0006,14.9871,14.9871,25600.0
2006-03-02 15:00:00,22.2,22.25,22.2,22.23,34000.0,14.9804,15.0141,14.9804,15.0006,34000.0
2006-03-02 15:05:00,22.23,22.24,22.22,22.23,42800.0,15.0006,15.0074,14.9939,15.0006,42800.0
2006-03-02 15:10:00,22.23,22.25,22.22,22.23,57200.0,15.0006,15.0141,14.9939,15.0006,57200.0
2006-03-02 15:15:00,22.24,22.24,22.22,22.23,64400.0,15.0074,15.0074,14.9939,15.0006,64400.0
2006-03-02 15:20:00,22.23,22.23,22.2,22.21,21600.0,15.0006,15.0006,14.9804,14.9871,21600.0
2006-03-02 15:25:00,22.21,22.24,22.21,22.22,34000.0,14.9871,15.0074,14.9871,14.9939,34000.0
2006-03-02 15:30:00,22.23,22.23,22.19,22.2,86000.0,15.0006,15.0006,14.9736,14.9804,86000.0
2006-03-02 15:35:00,22.19,22.21,22.19,22.21,30400.0,14.9736,14.9871,14.9736,14.9871,30400.0
2006-03-02 15:40:00,22.21,22.23,22.21,22.22,52400.0,14.9871,15.0006,14.9871,14.9939,52400.0
2006-03-02 15:45:00,22.22,22.22,22.19,22.21,75200.0,14.9939,14.9939,14.9736,14.9871,75200.0
2006-03-02 15:50:00,22.21,22.24,22.2,22.23,160400.0,14.9871,15.0074,14.9804,15.0006,160400.0
2006-03-02 15:55:00,22.22,22.22,22.21,22.21,148000.0,14.9939,14.9939,14.9871,14.9871,148000.0
2006-03-03 09:30:00,22.21,22.21,22.14,22.18,108000.0,14.9871,14.9871,14.9399,14.9669,108000.0
2006-03-03 09:35:00,22.17,22.25,22.17,22.25,34800.0,14.9602,15.0141,14.9602,15.0141,34800.0
2006-03-03 09:40:00,22.22,22.24,22.17,22.2,33600.0,14.9939,15.0074,14.9602,14.9804,33600.0
2006-03-03 09:45:00,22.2,22.23,22.18,22.18,38800.0,14.9804,15.0006,14.9669,14.9669,38800.0
2006-03-03 09:50:00,22.18,22.22,22.15,22.2,36400.0,14.9669,14.9939,14.9467,14.9804,36400.0
2006-03-03 09:55:00,22.19,22.25,22.18,22.21,33200.0,14.9736,15.0141,14.9669,14.9871,33200.0
2006-03-03 10:00:00,22.22,22.24,22.19,22.22,29200.0,14.9939,15.0074,14.9736,14.9939,29200.0
2006-03-03 10:05:00,22.22,22.24,22.2,22.2,35200.0,14.9939,15.0074,14.9804,14.9804,35200.0
2006-03-03 10:10:00,22.2,22.22,22.2,22.22,26400.0,14.9804,14.9939,14.9804,14.9939,26400.0
2006-03-03 10:15:00,22.23,22.24,22.22,22.23,179200.0,15.0006,15.0074,14.9939,15.0006,179200.0
2006-03-03 10:20:00,22.23,22.24,22.22,22.22,100800.0,15.0006,15.0074,14.9939,14.9939,100800.0
2006-03-03 10:25:00,22.23,22.23,22.22,22.23,146400.0,15.0006,15.0006,14.9939,15.0006,146400.0
2006-03-03 10:30:00,22.23,22.25,22.22,22.22,160000.0,15.0006,15.0141,14.9939,14.9939,160000.0
2006-03-03 10:35:00,22.23,22.24,22.22,22.23,65200.0,15.0006,15.0074,14.9939,15.0006,65200.0
2006-03-03 10:40:00,22.23,22.24,22.22,22.22,43600.0,15.0006,15.0074,14.9939,14.9939,43600.0
2006-03-03 10:45:00,22.22,22.24,22.21,22.22,51600.0,14.9939,15.0074,14.9871,14.9939,51600.0
2006-03-03 10:50:00,22.23,22.24,22.21,22.22,62400.0,15.0006,15.0074,14.9871,14.9939,62400.0
2006-03-03 10:55:00,22.23,22.23,22.21,22.22,35200.0,15.0006,15.0006,14.9871,14.9939,35200.0
2006-03-03 11:00:00,22.21,22.24,22.19,22.24,34000.0,14.9871,15.0074,14.9736,15.0074,34000.0
2006-03-03 11:05:00,22.24,22.27,22.24,22.26,22000.0,15.0074,15.0276,15.0074,15.0209,22000.0
2006-03-03 11:10:00,22.27,22.29,22.25,22.26,197200.0,15.0276,15.0411,15.0141,15.0209,197200.0
2006-03-03 11:15:00,22.27,22.28,22.26,22.27,14400.0,15.0276,15.0344,15.0209,15.0276,14400.0
2006-03-03 11:20:00,22.27,22.29,22.27,22.27,26000.0,15.0276,15.0411,15.0276,15.0276,26000.0
2006-03-03 11:25:00,22.28,22.29,22.27,22.28,36800.0,15.0344,15.0411,15.0276,15.0344,36800.0
2006-03-03 11:30:00,22.29,22.29,22.23,22.26,32000.0,15.0411,15.0411,15.0006,15.0209,32000.0
2006-03-03 11:35:00,22.26,22.3,22.25,22.3,18400.0,15.0209,15.0479,15.0141,15.0479,18400.0
2006-03-03 11:40:00,22.3,22.3,22.28,22.29,621600.0,15.0479,15.0479,15.0344,15.0411,621600.0
2006-03-03 11:45:00,22.3,22.35,22.3,22.33,39200.0,15.0479,15.0816,15.0479,15.0681,39200.0
2006-03-03 11:50:00,22.32,22.35,22.32,22.35,43600.0,15.0614,15.0816,15.0614,15.0816,43600.0
2006-03-03 11:55:00,22.35,22.42,22.35,22.41,54800.0,15.0816,15.1289,15.0816,15.1221,54800.0
2006-03-03 12:00:00,22.41,22.42,22.39,22.4,41200.0,15.1221,15.1289,15.1086,15.1154,41200.0
2006-03-03 12:05:00,22.39,22.4,22.38,22.4,19200.0,15.1086,15.1154,15.1019,15.1154,19200.0
2006-03-03 12:10:00,22.39,22.39,22.37,22.38,14000.0,15.1086,15.1086,15.0951,15.1019,14000.0
2006-03-03 12:15:00,22.38,22.39,22.37,22.38,14800.0,15.1019,15.1086,15.0951,15.1019,14800.0
2006-03-03 12:20:00,22.39,22.41,22.38,22.39,62800.0,15.1086,15.1221,15.1019,15.1086,62800.0
2006-03-03 12:25:00,22.38,22.41,22.38,22.38,52400.0,15.1019,15.1221,15.1019,15.1019,52400.0
2006-03-03 12:30:00,22.39,22.4,22.37,22.38,30000.0,15.1086,15.1154,15.0951,15.1019,30000.0
2006-03-03 12:35:00,22.38,22.4,22.38,22.4,27600.0,15.1019,15.1154,15.1019,15.1154,27600.0
2006-03-03 12:40:00,22.4,22.45,22.39,22.4,90000.0,15.1154,15.1491,15.1086,15.1154,90000.0
2006-03-03 12:45:00,22.4,22.42,22.4,22.41,38000.0,15.1154,15.1289,15.1154,15.1221,38000.0
2006-03-03 12:50:00,22.42,22.43,22.41,22.41,18800.0,15.1289,15.1356,15.1221,15.1221,18800.0
2006-03-03 12:55:00,22.42,22.46,22.42,22.45,19200.0,15.1289,15.1558,15.1289,15.1491,19200.0
2006-03-03 13:00:00,22.45,22.46,22.43,22.43,57200.0,15.1491,15.1558,15.1356,15.1356,57200.0
2006-03-03 13:05:00,22.43,22.44,22.4,22.4,12800.0,15.1356,15.1423,15.1154,15.1154,12800.0
2006-03-03 13:10:00,22.4,22.4,22.38,22.4,16400.0,15.1154,15.1154,15.1019,15.1154,16400.0
2006-03-03 13:15:00,22.4,22.42,22.39,22.4,16400.0,15.1154,15.1289,15.1086,15.1154,16400.0
2006-03-03 13:20:00,22.42,22.43,22.4,22.42,13200.0,15.1289,15.1356,15.1154,15.1289,13200.0
2006-03-03 13:25:00,22.41,22.46,22.41,22.46,40800.0,15.1221,15.1558,15.1221,15.1558,40800.0
2006-03-03 13:30:00,22.45,22.47,22.45,22.47,21600.0,15.1491,15.1626,15.1491,15.1626,21600.0
2006-03-03 13:35:00,22.47,22.47,22.46,22.46,30000.0,15.1626,15.1626,15.1558,15.1558,30000.0
2006-03-03 13:40:00,22.47,22.48,22.47,22.47,188800.0,15.1626,15.1693,15.1626,15.1626,188800.0
2006-03-03 13:45:00,22.48,22.49,22.48,22.48,39200.0,15.1693,15.1761,15.1693,15.1693,39200.0
2006-03-03 13:50:00,22.48,22.49,22.48,22.49,28400.0,15.1693,15.1761,15.1693,15.1761,28400.0
2006-03-03 13:55:00,22.49,22.51,22.49,22.51,106000.0,15.1761,15.1896,15.1761,15.1896,106000.0
2006-03-03 14:00:00,22.51,22.54,22.51,22.54,61200.0,15.1896,15.2098,15.1896,15.2098,61200.0
2006-03-03 14:05:00,22.53,22.55,22.53,22.53,23200.0,15.2031,15.2166,15.2031,15.2031,23200.0
2006-03-03 14:10:00,22.53,22.54,22.51,22.52,46800.0,15.2031,15.2098,15.1896,15.1963,46800.0
2006-03-03 14:15:00,22.52,22.53,22.51,22.52,27600.0,15.1963,15.2031,15.1896,15.1963,27600.0
2006-03-03 14:20:00,22.52,22.55,22.5,22.55,33600.0,15.1963,15.2166,15.1828,15.2166,33600.0
2006-03-03 14:25:00,22.55,22.56,22.55,22.55,26000.0,15.2166,15.2233,15.2166,15.2166,26000.0
2006-03-03 14:30:00,22.55,22.56,22.55,22.55,279200.0,15.2166,15.2233,15.2166,15.2166,279200.0
2006-03-03 14:35:00,22.56,22.57,22.55,22.57,86400.0,15.2233,15.2301,15.2166,15.2301,86400.0
2006-03-03 14:40:00,22.57,22.57,22.55,22.56,30000.0,15.2301,15.2301,15.2166,15.2233,30000.0
2006-03-03 14:45:00,22.56,22.57,22.55,22.55,27600.0,15.2233,15.2301,15.2166,15.2166,27600.0
2006-03-03 14:50:00,22.55,22.57,22.55,22.57,30400.0,15.2166,15.2301,15.2166,15.2301,30400.0
2006-03-03 14:55:00,22.57,22.57,22.56,22.56,20800.0,15.2301,15.2301,15.2233,15.2233,20800.0
2006-03-03 15:00:00,22.56,22.56,22.51,22.51,42400.0,15.2233,15.2233,15.1896,15.1896,42400.0
2006-03-03 15:05:00,22.51,22.53,22.47,22.48,148800.0,15.1896,15.2031,15.1626,15.1693,148800.0
2006-03-03 15:10:00,22.49,22.52,22.48,22.49,63200.0,15.1761,15.1963,15.1693,15.1761,63200.0
2006-03-03 15:15:00,22.49,22.5,22.44,22.47,98800.0,15.1761,15.1828,15.1423,15.1626,98800.0
2006-03-03 15:20:00,22.47,22.47,22.43,22.46,63600.0,15.1626,15.1626,15.1356,15.1558,63600.0
2006-03-03 15:25:00,22.45,22.49,22.44,22.48,66000.0,15.1491,15.1761,15.1423,15.1693,66000.0
2006-03-03 15:30:00,22.47,22.48,22.43,22.44,65200.0,15.1626,15.1693,15.1356,15.1423,65200.0
2006-03-03 15:35:00,22.44,22.45,22.43,22.45,108000.0,15.1423,15.1491,15.1356,15.1491,108000.0
2006-03-03 15:40:00,22.45,22.47,22.45,22.45,59600.0,15.1491,15.1626,15.1491,15.1491,59600.0
2006-03-03 15:45:00,22.43,22.48,22.43,22.47,115600.0,15.1356,15.1693,15.1356,15.1626,115600.0
2006-03-03 15:50:00,22.47,22.51,22.45,22.45,87200.0,15.1626,15.1896,15.1491,15.1491,87200.0
2006-03-03 15:55:00,22.45,22.46,22.43,22.44,83600.0,15.1491,15.1558,15.1356,15.1423,83600.0
2006-03-06 09:30:00,22.35,22.39,22.34,22.36,76000.0,15.1328,15.1599,15.126,15.1396,76000.0
2006-03-06 09:35:00,22.36,22.37,22.26,22.26,28400.0,15.1396,15.1464,15.0719,15.0719,28400.0
2006-03-06 09:40:00,22.28,22.28,22.25,22.25,30400.0,15.0854,15.0854,15.0651,15.0651,30400.0
2006-03-06 09:45:00,22.25,22.27,22.22,22.22,30800.0,15.0651,15.0786,15.0448,15.0448,30800.0
2006-03-06 09:50:00,22.25,22.25,22.2,22.24,77200.0,15.0651,15.0651,15.0312,15.0583,77200.0
2006-03-06 09:55:00,22.24,22.24,22.19,22.2,52000.0,15.0583,15.0583,15.0245,15.0312,52000.0
2006-03-06 10:00:00,22.19,22.23,22.17,22.18,114000.0,15.0245,15.0516,15.0109,15.0177,114000.0
2006-03-06 10:05:00,22.18,22.21,22.18,22.19,36000.0,15.0177,15.038,15.0177,15.0245,36000.0
2006-03-06 10:10:00,22.19,22.23,22.18,22.21,24400.0,15.0245,15.0516,15.0177,15.038,24400.0
2006-03-06 10:15:00,22.21,22.23,22.19,22.23,34000.0,15.038,15.0516,15.0245,15.0516,34000.0
2006-03-06 10:20:00,22.23,22.24,22.17,22.18,51200.0,15.0516,15.0583,15.0109,15.0177,51200.0
2006-03-06 10:25:00,22.18,22.2,22.16,22.2,142400.0,15.0177,15.0312,15.0042,15.0312,142400.0
2006-03-06 10:30:00,22.19,22.2,22.18,22.19,19200.0,15.0245,15.0312,15.0177,15.0245,19200.0
2006-03-06 10:35:00,22.21,22.22,22.2,22.21,28400.0,15.038,15.0448,15.0312,15.038,28400.0
2006-03-06 10:40:00,22.21,22.28,22.21,22.27,48800.0,15.038,15.0854,15.038,15.0786,48800.0
2006-03-06 10:45:00,22.27,22.32,22.26,22.3,48400.0,15.0786,15.1125,15.0719,15.099,48400.0
2006-03-06 10:50:00,22.31,22.32,22.3,22.3,27200.0,15.1057,15.1125,15.099,15.099,27200.0
2006-03-06 10:55:00,22.3,22.3,22.27,22.28,31600.0,15.099,15.099,15.0786,15.0854,31600.0
2006-03-06 11:00:00,22.3,22.32,22.28,22.31,20000.0,15.099,15.1125,15.0854,15.1057,20000.0
2006-03-06 11:05:00,22.31,22.32,22.28,22.28,15600.0,15.1057,15.1125,15.0854,15.0854,15600.0
2006-03-06 11:10:00,22.27,22.28,22.24,22.25,14000.0,15.0786,15.0854,15.0583,15.0651,14000.0
2006-03-06 11:15:00,22.24,22.25,22.22,22.22,22000.0,15.0583,15.0651,15.0448,15.0448,22000.0
2006-03-06 11:20:00,22.22,22.22,22.2,22.21,8000.0,15.0448,15.0448,15.0312,15.038,8000.0
2006-03-06 11:25:00,22.21,22.23,22.21,22.23,10400.0,15.038,15.0516,15.038,15.0516,10400.0
2006-03-06 11:30:00,22.25,22.28,22.24,22.27,10000.0,15.0651,15.0854,15.0583,15.0786,10000.0
2006-03-06 11:35:00,22.27,22.29,22.26,22.28,14000.0,15.0786,15.0922,15.0719,15.0854,14000.0
2006-03-06 11:40:00,22.28,22.28,22.25,22.25,12400.0,15.0854,15.0854,15.0651,15.0651,12400.0
2006-03-06 11:45:00,22.25,22.26,22.21,22.22,18800.0,15.0651,15.0719,15.038,15.0448,18800.0
2006-03-06 11:50:00,22.23,22.23,22.2,22.22,23200.0,15.0516,15.0516,15.0312,15.0448,23200.0
2006-03-06 11:55:00,22.22,22.23,22.21,22.22,12800.0,15.0448,15.0516,15.038,15.0448,12800.0
2006-03-06 12:00:00,22.22,22.23,22.21,22.23,12400.0,15.0448,15.0516,15.038,15.0516,12400.0
2006-03-06 12:05:00,22.22,22.26,22.19,22.19,13200.0,15.0448,15.0719,15.0245,15.0245,13200.0
2006-03-06 12:10:00,22.19,22.21,22.18,22.2,35600.0,15.0245,15.038,15.0177,15.0312,35600.0
2006-03-06 12:15:00,22.2,22.22,22.2,22.22,56400.0,15.0312,15.0448,15.0312,15.0448,56400.0
2006-03-06 12:20:00,22.22,22.22,22.21,22.22,36400.0,15.0448,15.0448,15.038,15.0448,36400.0
2006-03-06 12:25:00,22.22,22.22,22.21,22.22,16400.0,15.0448,15.0448,15.038,15.0448,16400.0
2006-03-06 12:30:00,22.23,22.24,22.23,22.23,22800.0,15.0516,15.0583,15.0516,15.0516,22800.0
2006-03-06 12:35:00,22.23,22.24,22.23,22.24,22400.0,15.0516,15.0583,15.0516,15.0583,22400.0
2006-03-06 12:40:00,22.24,22.25,22.23,22.24,222400.0,15.0583,15.0651,15.0516,15.0583,222400.0
2006-03-06 12:45:00,22.24,22.25,22.23,22.25,30000.0,15.0583,15.0651,15.0516,15.0651,30000.0
2006-03-06 12:50:00,22.24,22.25,22.24,22.25,9200.0,15.0583,15.0651,15.0583,15.0651,9200.0
2006-03-06 12:55:00,22.25,22.25,22.21,22.21,26000.0,15.0651,15.0651,15.038,15.038,26000.0
2006-03-06 13:00:00,22.21,22.24,22.21,22.24,60400.0,15.038,15.0583,15.038,15.0583,60400.0
2006-03-06 13:05:00,22.23,22.24,22.23,22.23,57600.0,15.0516,15.0583,15.0516,15.0516,57600.0
2006-03-06 13:10:00,22.22,22.24,22.22,22.24,30800.0,15.0448,15.0583,15.0448,15.0583,30800.0
2006-03-06 13:15:00,22.23,22.24,22.23,22.24,141200.0,15.0516,15.0583,15.0516,15.0583,141200.0
2006-03-06 13:20:00,22.24,22.24,22.21,22.22,32800.0,15.0583,15.0583,15.038,15.0448,32800.0
2006-03-06 13:25:00,22.22,22.23,22.19,22.19,22400.0,15.0448,15.0516,15.0245,15.0245,22400.0
2006-03-06 13:30:00,22.18,22.18,22.15,22.17,94400.0,15.0177,15.0177,14.9974,15.0109,94400.0
2006-03-06 13:35:00,22.16,22.17,22.16,22.16,208000.0,15.0042,15.0109,15.0042,15.0042,208000.0
2006-03-06 13:40:00,22.16,22.21,22.15,22.21,54000.0,15.0042,15.038,14.9974,15.038,54000.0
2006-03-06 13:45:00,22.2,22.21,22.17,22.17,35600.0,15.0312,15.038,15.0109,15.0109,35600.0
2006-03-06 13:50:00,22.17,22.2,22.16,22.18,96000.0,15.0109,15.0312,15.0042,15.0177,96000.0
2006-03-06 13:55:00,22.18,22.21,22.17,22.19,368400.0,15.0177,15.038,15.0109,15.0245,368400.0
2006-03-06 14:00:00,22.2,22.2,22.19,22.2,62400.0,15.0312,15.0312,15.0245,15.0312,62400.0
2006-03-06 14:05:00,22.2,22.2,22.14,22.15,51200.0,15.0312,15.0312,14.9906,14.9974,51200.0
2006-03-06 14:10:00,22.16,22.17,22.14,22.15,27200.0,15.0042,15.0109,14.9906,14.9974,27200.0
2006-03-06 14:15:00,22.15,22.15,22.13,22.13,119200.0,14.9974,14.9974,14.9839,14.9839,119200.0
2006-03-06 14:20:00,22.13,22.13,22.08,22.08,99600.0,14.9839,14.9839,14.95,14.95,99600.0
2006-03-06 14:25:00,22.08,22.1,22.08,22.1,76800.0,14.95,14.9635,14.95,14.9635,76800.0
2006-03-06 14:30:00,22.09,22.15,22.09,22.14,86000.0,14.9568,14.9974,14.9568,14.9906,86000.0
2006-03-06 14:35:00,22.14,22.16,22.14,22.16,29600.0,14.9906,15.0042,14.9906,15.0042,29600.0
2006-03-06 14:40:00,22.17,22.19,22.15,22.18,74400.0,15.0109,15.0245,14.9974,15.0177,74400.0
2006-03-06 14:45:00,22.18,22.2,22.17,22.18,31200.0,15.0177,15.0312,15.0109,15.0177,31200.0
2006-03-06 14:50:00,22.18,22.18,22.14,22.15,38000.0,15.0177,15.0177,14.9906,14.9974,38000.0
2006-03-06 14:55:00,22.15,22.16,22.15,22.15,31600.0,14.9974,15.0042,14.9974,14.9974,31600.0
2006-03-06 15:00:00,22.15,22.19,22.13,22.18,28400.0,14.9974,15.0245,14.9839,15.0177,28400.0
2006-03-06 15:05:00,22.18,22.18,22.16,22.18,48400.0,15.0177,15.0177,15.0042,15.0177,48400.0
2006-03-06 15:10:00,22.18,22.19,22.17,22.18,28000.0,15.0177,15.0245,15.0109,15.0177,28000.0
2006-03-06 15:15:00,22.18,22.2,22.17,22.17,41200.0,15.0177,15.0312,15.0109,15.0109,41200.0
2006-03-06 15:20:00,22.17,22.19,22.16,22.19,163600.0,15.0109,15.0245,15.0042,15.0245,163600.0
2006-03-06 15:25:00,22.19,22.22,22.17,22.18,90400.0,15.0245,15.0448,15.0109,15.0177,90400.0
2006-03-06 15:30:00,22.18,22.18,22.15,22.18,56000.0,15.0177,15.0177,14.9974,15.0177,56000.0
2006-03-06 15:35:00,22.19,22.2,22.15,22.17,60800.0,15.0245,15.0312,14.9974,15.0109,60800.0
2006-03-06 15:40:00,22.17,22.19,22.14,22.15,108000.0,15.0109,15.0245,14.9906,14.9974,108000.0
2006-03-06 15:45:00,22.15,22.17,22.13,22.14,89600.0,14.9974,15.0109,14.9839,14.9906,89600.0
2006-03-06 15:50:00,22.14,22.15,22.13,22.13,95200.0,14.9906,14.9974,14.9839,14.9839,95200.0
2006-03-06 15:55:00,22.13,22.13,22.09,22.1,248000.0,14.9839,14.9839,14.9568,14.9635,248000.0
2006-03-07 09:30:00,22.1,22.1,21.89,21.97,124800.0,14.9635,14.9635,14.8214,14.8755,124800.0
2006-03-07 09:35:00,21.95,22.0,21.93,21.95,26400.0,14.862,14.8958,14.8484,14.862,26400.0
2006-03-07 09:40:00,21.94,21.95,21.88,21.88,57200.0,14.8552,14.862,14.8146,14.8146,57200.0
2006-03-07 09:45:00,21.9,21.9,21.83,21.85,87600.0,14.8281,14.8281,14.7807,14.7943,87600.0
2006-03-07 09:50:00,21.83,21.88,21.82,21.87,81600.0,14.7807,14.8146,14.774,14.8078,81600.0
2006-03-07 09:55:00,21.85,21.87,21.82,21.87,162400.0,14.7943,14.8078,14.774,14.8078,162400.0
2006-03-07 10:00:00,21.88,21.91,21.87,21.88,115600.0,14.8146,14.8349,14.8078,14.8146,115600.0
2006-03-07 10:05:00,21.88,21.88,21.85,21.86,65600.0,14.8146,14.8146,14.7943,14.801,65600.0
2006-03-07 10:10:00,21.86,21.89,21.86,21.86,44000.0,14.801,14.8214,14.801,14.801,44000.0
2006-03-07 10:15:00,21.87,21.89,21.87,21.89,41600.0,14.8078,14.8214,14.8078,14.8214,41600.0
2006-03-07 10:20:00,21.89,21.9,21.88,21.89,40000.0,14.8214,14.8281,14.8146,14.8214,40000.0
2006-03-07 10:25:00,21.89,21.93,21.88,21.93,28000.0,14.8214,14.8484,14.8146,14.8484,28000.0
2006-03-07 10:30:00,21.93,21.95,21.93,21.93,20000.0,14.8484,14.862,14.8484,14.8484,20000.0
2006-03-07 10:35:00,21.93,21.93,21.91,21.93,22400.0,14.8484,14.8484,14.8349,14.8484,22400.0
2006-03-07 10:40:00,21.93,21.94,21.92,21.93,26800.0,14.8484,14.8552,14.8417,14.8484,26800.0
2006-03-07 10:45:00,21.93,21.95,21.93,21.95,119600.0,14.8484,14.862,14.8484,14.862,119600.0
2006-03-07 10:50:00,21.94,21.96,21.92,21.93,41600.0,14.8552,14.8687,14.8417,14.8484,41600.0
2006-03-07 10:55:00,21.93,21.93,21.86,21.86,29200.0,14.8484,14.8484,14.801,14.801,29200.0
2006-03-07 11:00:00,21.88,21.88,21.85,21.85,31200.0,14.8146,14.8146,14.7943,14.7943,31200.0
2006-03-07 11:05:00,21.87,21.88,21.86,21.88,658800.0,14.8078,14.8146,14.801,14.8146,658800.0
2006-03-07 11:10:00,21.88,21.89,21.83,21.84,78000.0,14.8146,14.8214,14.7807,14.7875,78000.0
2006-03-07 11:15:00,21.83,21.83,21.79,21.79,75200.0,14.7807,14.7807,14.7536,14.7536,75200.0
2006-03-07 11:20:00,21.79,21.79,21.73,21.74,65600.0,14.7536,14.7536,14.713,14.7198,65600.0
2006-03-07 11:25:00,21.74,21.77,21.72,21.77,66400.0,14.7198,14.7401,14.7062,14.7401,66400.0
2006-03-07 11:30:00,21.77,21.79,21.76,21.77,91600.0,14.7401,14.7536,14.7333,14.7401,91600.0
2006-03-07 11:35:00,21.77,21.78,21.76,21.77,14800.0,14.7401,14.7469,14.7333,14.7401,14800.0
2006-03-07 11:40:00,21.77,21.77,21.71,21.71,52000.0,14.7401,14.7401,14.6995,14.6995,52000.0
2006-03-07 11:45:00,21.72,21.77,21.72,21.75,39600.0,14.7062,14.7401,14.7062,14.7266,39600.0
2006-03-07 11:50:00,21.76,21.79,21.76,21.77,17600.0,14.7333,14.7536,14.7333,14.7401,17600.0
2006-03-07 11:55:00,21.77,21.77,21.75,21.75,12000.0,14.7401,14.7401,14.7266,14.7266,12000.0
2006-03-07 12:00:00,21.76,21.79,21.76,21.78,22400.0,14.7333,14.7536,14.7333,14.7469,22400.0
2006-03-07 12:05:00,21.77,21.77,21.72,21.72,82400.0,14.7401,14.7401,14.7062,14.7062,82400.0
2006-03-07 12:10:00,21.71,21.72,21.71,21.72,14800.0,14.6995,14.7062,14.6995,14.7062,14800.0
2006-03-07 12:15:00,21.72,21.72,21.69,21.7,63200.0,14.7062,14.7062,14.6859,14.6927,63200.0
2006-03-07 12:20:00,21.7,21.7,21.69,21.7,38000.0,14.6927,14.6927,14.6859,14.6927,38000.0
2006-03-07 12:25:00,21.7,21.7,21.63,21.64,80000.0,14.6927,14.6927,14.6453,14.6521,80000.0
2006-03-07 12:30:00,21.63,21.64,21.61,21.64,57200.0,14.6453,14.6521,14.6318,14.6521,57200.0
2006-03-07 12:35:00,21.64,21.65,21.63,21.64,50800.0,14.6521,14.6589,14.6453,14.6521,50800.0
2006-03-07 12:40:00,21.63,21.65,21.59,21.59,64800.0,14.6453,14.6589,14.6182,14.6182,64800.0
2006-03-07 12:45:00,21.59,21.59,21.53,21.56,108000.0,14.6182,14.6182,14.5776,14.5979,108000.0
2006-03-07 12:50:00,21.55,21.59,21.55,21.59,35200.0,14.5911,14.6182,14.5911,14.6182,35200.0
2006-03-07 12:55:00,21.59,21.59,21.56,21.57,48000.0,14.6182,14.6182,14.5979,14.6047,48000.0
2006-03-07 13:00:00,21.57,21.58,21.49,21.5,106800.0,14.6047,14.6115,14.5505,14.5573,106800.0
2006-03-07 13:05:00,21.5,21.5,21.45,21.46,119600.0,14.5573,14.5573,14.5234,14.5302,119600.0
2006-03-07 13:10:00,21.46,21.49,21.45,21.46,103600.0,14.5302,14.5505,14.5234,14.5302,103600.0
2006-03-07 13:15:00,21.46,21.5,21.46,21.5,25200.0,14.5302,14.5573,14.5302,14.5573,25200.0
2006-03-07 13:20:00,21.5,21.52,21.5,21.51,31200.0,14.5573,14.5708,14.5573,14.5641,31200.0
2006-03-07 13:25:00,21.51,21.52,21.51,21.52,14800.0,14.5641,14.5708,14.5641,14.5708,14800.0
2006-03-07 13:30:00,21.52,21.55,21.52,21.54,46400.0,14.5708,14.5911,14.5708,14.5844,46400.0
2006-03-07 13:35:00,21.54,21.56,21.53,21.56,23600.0,14.5844,14.5979,14.5776,14.5979,23600.0
2006-03-07 13:40:00,21.56,21.58,21.56,21.58,27600.0,14.5979,14.6115,14.5979,14.6115,27600.0
2006-03-07 13:45:00,21.58,21.61,21.58,21.61,24400.0,14.6115,14.6318,14.6115,14.6318,24400.0
2006-03-07 13:50:00,21.61,21.66,21.61,21.65,57600.0,14.6318,14.6656,14.6318,14.6589,57600.0
2006-03-07 13:55:00,21.65,21.66,21.64,21.64,87200.0,14.6589,14.6656,14.6521,14.6521,87200.0
2006-03-07 14:00:00,21.65,21.65,21.63,21.64,54800.0,14.6589,14.6589,14.6453,14.6521,54800.0
2006-03-07 14:05:00,21.64,21.65,21.64,21.65,60000.0,14.6521,14.6589,14.6521,14.6589,60000.0
2006-03-07 14:10:00,21.65,21.66,21.63,21.65,51200.0,14.6589,14.6656,14.6453,14.6589,51200.0
2006-03-07 14:15:00,21.65,21.66,21.63,21.66,23600.0,14.6589,14.6656,14.6453,14.6656,23600.0
2006-03-07 14:20:00,21.66,21.67,21.64,21.67,92800.0,14.6656,14.6724,14.6521,14.6724,92800.0
2006-03-07 14:25:00,21.67,21.68,21.65,21.65,71200.0,14.6724,14.6792,14.6589,14.6589,71200.0
2006-03-07 14:30:00,21.66,21.66,21.63,21.64,59200.0,14.6656,14.6656,14.6453,14.6521,59200.0
2006-03-07 14:35:00,21.64,21.66,21.64,21.65,38800.0,14.6521,14.6656,14.6521,14.6589,38800.0
2006-03-07 14:40:00,21.65,21.67,21.65,21.67,30400.0,14.6589,14.6724,14.6589,14.6724,30400.0
2006-03-07 14:45:00,21.67,21.67,21.61,21.63,143200.0,14.6724,14.6724,14.6318,14.6453,143200.0
2006-03-07 14:50:00,21.63,21.66,21.63,21.66,58000.0,14.6453,14.6656,14.6453,14.6656,58000.0
2006-03-07 14:55:00,21.66,21.69,21.65,21.66,34400.0,14.6656,14.6859,14.6589,14.6656,34400.0
2006-03-07 15:00:00,21.66,21.7,21.65,21.68,56400.0,14.6656,14.6927,14.6589,14.6792,56400.0
2006-03-07 15:05:00,21.69,21.7,21.65,21.66,55600.0,14.6859,14.6927,14.6589,14.6656,55600.0
2006-03-07 15:10:00,21.67,21.68,21.65,21.66,70800.0,14.6724,14.6792,14.6589,14.6656,70800.0
2006-03-07 15:15:00,21.66,21.67,21.65,21.65,73600.0,14.6656,14.6724,14.6589,14.6589,73600.0
2006-03-07 15:20:00,21.65,21.69,21.65,21.69,36400.0,14.6589,14.6859,14.6589,14.6859,36400.0
2006-03-07 15:25:00,21.68,21.7,21.68,21.69,28000.0,14.6792,14.6927,14.6792,14.6859,28000.0
2006-03-07 15:30:00,21.69,21.72,21.69,21.72,60800.0,14.6859,14.7062,14.6859,14.7062,60800.0
2006-03-07 15:35:00,21.72,21.77,21.71,21.76,69200.0,14.7062,14.7401,14.6995,14.7333,69200.0
2006-03-07 15:40:00,21.76,21.77,21.74,21.77,64800.0,14.7333,14.7401,14.7198,14.7401,64800.0
2006-03-07 15:45:00,21.77,21.78,21.75,21.75,63200.0,14.7401,14.7469,14.7266,14.7266,63200.0
2006-03-07 15:50:00,21.75,21.78,21.74,21.74,137600.0,14.7266,14.7469,14.7198,14.7198,137600.0
2006-03-07 15:55:00,21.74,21.76,21.74,21.75,195200.0,14.7198,14.7333,14.7198,14.7266,195200.0
2006-03-08 09:30:00,21.67,21.67,21.38,21.38,327600.0,14.6724,14.6724,14.476,14.476,327600.0
2006-03-08 09:35:00,21.38,21.43,21.35,21.38,400800.0,14.476,14.5099,14.4557,14.476,400800.0
2006-03-08 09:40:00,21.37,21.41,21.3,21.3,479200.0,14.4693,14.4964,14.4219,14.4219,479200.0
2006-03-08 09:45:00,21.31,21.36,21.31,21.36,116000.0,14.4286,14.4625,14.4286,14.4625,116000.0
2006-03-08 09:50:00,21.36,21.37,21.34,21.36,193600.0,14.4625,14.4693,14.449,14.4625,193600.0
2006-03-08 09:55:00,21.36,21.36,21.32,21.36,108000.0,14.4625,14.4625,14.4354,14.4625,108000.0
2006-03-08 10:00:00,21.36,21.36,21.31,21.34,158800.0,14.4625,14.4625,14.4286,14.449,158800.0
2006-03-08 10:05:00,21.34,21.35,21.34,21.34,131600.0,14.449,14.4557,14.449,14.449,131600.0
2006-03-08 10:10:00,21.34,21.35,21.32,21.32,120400.0,14.449,14.4557,14.4354,14.4354,120400.0
2006-03-08 10:15:00,21.34,21.36,21.33,21.36,45200.0,14.449,14.4625,14.4422,14.4625,45200.0
2006-03-08 10:20:00,21.34,21.35,21.34,21.34,39600.0,14.449,14.4557,14.449,14.449,39600.0
2006-03-08 10:25:00,21.35,21.35,21.34,21.35,18800.0,14.4557,14.4557,14.449,14.4557,18800.0
2006-03-08 10:30:00,21.35,21.36,21.33,21.33,84800.0,14.4557,14.4625,14.4422,14.4422,84800.0
2006-03-08 10:35:00,21.33,21.38,21.33,21.36,157200.0,14.4422,14.476,14.4422,14.4625,157200.0
2006-03-08 10:40:00,21.36,21.38,21.34,21.34,236800.0,14.4625,14.476,14.449,14.449,236800.0
2006-03-08 10:45:00,21.34,21.35,21.32,21.35,294800.0,14.449,14.4557,14.4354,14.4557,294800.0
2006-03-08 10:50:00,21.35,21.37,21.34,21.34,198800.0,14.4557,14.4693,14.449,14.449,198800.0
2006-03-08 10:55:00,21.34,21.36,21.34,21.35,96400.0,14.449,14.4625,14.449,14.4557,96400.0
2006-03-08 11:00:00,21.35,21.35,21.31,21.31,88000.0,14.4557,14.4557,14.4286,14.4286,88000.0
2006-03-08 11:05:00,21.31,21.31,21.28,21.29,148800.0,14.4286,14.4286,14.4083,14.4151,148800.0
2006-03-08 11:10:00,21.3,21.3,21.2,21.25,328400.0,14.4219,14.4219,14.3542,14.388,328400.0
2006-03-08 11:15:00,21.25,21.31,21.25,21.3,104800.0,14.388,14.4286,14.388,14.4219,104800.0
2006-03-08 11:20:00,21.3,21.31,21.29,21.3,23200.0,14.4219,14.4286,14.4151,14.4219,23200.0
2006-03-08 11:25:00,21.3,21.31,21.28,21.31,100000.0,14.4219,14.4286,14.4083,14.4286,100000.0
2006-03-08 11:30:00,21.29,21.31,21.29,21.31,19200.0,14.4151,14.4286,14.4151,14.4286,19200.0
2006-03-08 11:35:00,21.3,21.3,21.19,21.19,142400.0,14.4219,14.4219,14.3474,14.3474,142400.0
2006-03-08 11:40:00,21.19,21.2,21.08,21.08,296400.0,14.3474,14.3542,14.2729,14.2729,296400.0
2006-03-08 11:45:00,21.09,21.09,20.88,20.91,304800.0,14.2797,14.2797,14.1375,14.1578,304800.0
2006-03-08 11:50:00,20.91,21.0,20.9,20.99,211600.0,14.1578,14.2187,14.151,14.212,211600.0
2006-03-08 11:55:00,20.99,21.01,20.98,20.99,238000.0,14.212,14.2255,14.2052,14.212,238000.0
2006-03-08 12:00:00,20.99,21.04,20.99,21.04,142000.0,14.212,14.2458,14.212,14.2458,142000.0
2006-03-08 12:05:00,21.04,21.06,21.04,21.06,21600.0,14.2458,14.2594,14.2458,14.2594,21600.0
2006-03-08 12:10:00,21.07,21.08,21.05,21.05,33200.0,14.2661,14.2729,14.2526,14.2526,33200.0
2006-03-08 12:15:00,21.05,21.08,21.05,21.08,130800.0,14.2526,14.2729,14.2526,14.2729,130800.0
2006-03-08 12:20:00,21.08,21.08,21.07,21.08,74800.0,14.2729,14.2729,14.2661,14.2729,74800.0
2006-03-08 12:25:00,21.07,21.13,21.07,21.11,68000.0,14.2661,14.3068,14.2661,14.2932,68000.0
2006-03-08 12:30:00,21.11,21.14,21.1,21.13,22000.0,14.2932,14.3135,14.2865,14.3068,22000.0
2006-03-08 12:35:00,21.13,21.15,21.13,21.15,157200.0,14.3068,14.3203,14.3068,14.3203,157200.0
2006-03-08 12:40:00,21.15,21.15,21.13,21.14,67600.0,14.3203,14.3203,14.3068,14.3135,67600.0
2006-03-08 12:45:00,21.15,21.16,21.12,21.14,67200.0,14.3203,14.3271,14.3,14.3135,67200.0
2006-03-08 12:50:00,21.13,21.18,21.12,21.16,42000.0,14.3068,14.3406,14.3,14.3271,42000.0
2006-03-08 12:55:00,21.16,21.17,21.14,21.14,75600.0,14.3271,14.3339,14.3135,14.3135,75600.0
2006-03-08 13:00:00,21.14,21.17,21.14,21.16,61200.0,14.3135,14.3339,14.3135,14.3271,61200.0
2006-03-08 13:05:00,21.15,21.17,21.15,21.15,36400.0,14.3203,14.3339,14.3203,14.3203,36400.0
2006-03-08 13:10:00,21.15,21.2,21.13,21.15,80000.0,14.3203,14.3542,14.3068,14.3203,80000.0
2006-03-08 13:15:00,21.14,21.14,21.09,21.13,56800.0,14.3135,14.3135,14.2797,14.3068,56800.0
2006-03-08 13:20:00,21.11,21.12,21.11,21.11,64800.0,14.2932,14.3,14.2932,14.2932,64800.0
2006-03-08 13:25:00,21.11,21.13,21.11,21.11,61200.0,14.2932,14.3068,14.2932,14.2932,61200.0
2006-03-08 13:30:00,21.11,21.13,21.11,21.13,51200.0,14.2932,14.3068,14.2932,14.3068,51200.0
2006-03-08 13:35:00,21.13,21.16,21.13,21.16,52800.0,14.3068,14.3271,14.3068,14.3271,52800.0
2006-03-08 13:40:00,21.15,21.18,21.15,21.16,65600.0,14.3203,14.3406,14.3203,14.3271,65600.0
2006-03-08 13:45:00,21.14,21.16,21.14,21.15,34400.0,14.3135,14.3271,14.3135,14.3203,34400.0
2006-03-08 13:50:00,21.15,21.16,21.15,21.16,34800.0,14.3203,14.3271,14.3203,14.3271,34800.0
2006-03-08 13:55:00,21.16,21.16,21.13,21.14,40800.0,14.3271,14.3271,14.3068,14.3135,40800.0
2006-03-08 14:00:00,21.14,21.16,21.14,21.15,40000.0,14.3135,14.3271,14.3135,14.3203,40000.0
2006-03-08 14:05:00,21.15,21.16,21.14,21.16,40800.0,14.3203,14.3271,14.3135,14.3271,40800.0
2006-03-08 14:10:00,21.16,21.2,21.14,21.19,86800.0,14.3271,14.3542,14.3135,14.3474,86800.0
2006-03-08 14:15:00,21.17,21.19,21.15,21.15,32800.0,14.3339,14.3474,14.3203,14.3203,32800.0
2006-03-08 14:20:00,21.15,21.17,21.13,21.13,48000.0,14.3203,14.3339,14.3068,14.3068,48000.0
2006-03-08 14:25:00,21.16,21.16,21.12,21.13,32800.0,14.3271,14.3271,14.3,14.3068,32800.0
2006-03-08 14:30:00,21.13,21.17,21.12,21.16,40000.0,14.3068,14.3339,14.3,14.3271,40000.0
2006-03-08 14:35:00,21.15,21.16,21.14,21.15,30000.0,14.3203,14.3271,14.3135,14.3203,30000.0
2006-03-08 14:40:00,21.16,21.17,21.15,21.17,26000.0,14.3271,14.3339,14.3203,14.3339,26000.0
2006-03-08 14:45:00,21.17,21.27,21.17,21.25,101600.0,14.3339,14.4016,14.3339,14.388,101600.0
2006-03-08 14:50:00,21.25,21.31,21.25,21.31,58800.0,14.388,14.4286,14.388,14.4286,58800.0
2006-03-08 14:55:00,21.31,21.36,21.31,21.32,153600.0,14.4286,14.4625,14.4286,14.4354,153600.0
2006-03-08 15:00:00,21.32,21.32,21.3,21.3,83600.0,14.4354,14.4354,14.4219,14.4219,83600.0
2006-03-08 15:05:00,21.3,21.33,21.28,21.32,88400.0,14.4219,14.4422,14.4083,14.4354,88400.0
2006-03-08 15:10:00,21.33,21.34,21.3,21.31,93600.0,14.4422,14.449,14.4219,14.4286,93600.0
2006-03-08 15:15:00,21.31,21.33,21.31,21.32,67600.0,14.4286,14.4422,14.4286,14.4354,67600.0
2006-03-08 15:20:00,21.32,21.33,21.3,21.33,66000.0,14.4354,14.4422,14.4219,14.4422,66000.0
2006-03-08 15:25:00,21.34,21.36,21.32,21.33,96400.0,14.449,14.4625,14.4354,14.4422,96400.0
2006-03-08 15:30:00,21.33,21.36,21.33,21.34,132400.0,14.4422,14.4625,14.4422,14.449,132400.0
2006-03-08 15:35:00,21.33,21.33,21.28,21.28,69200.0,14.4422,14.4422,14.4083,14.4083,69200.0
2006-03-08 15:40:00,21.28,21.31,21.28,21.31,94800.0,14.4083,14.4286,14.4083,14.4286,94800.0
2006-03-08 15:45:00,21.31,21.32,21.28,21.29,77600.0,14.4286,14.4354,14.4083,14.4151,77600.0
2006-03-08 15:50:00,21.29,21.3,21.27,21.27,70800.0,14.4151,14.4219,14.4016,14.4016,70800.0
2006-03-08 15:55:00,21.27,21.29,21.27,21.27,96400.0,14.4016,14.4151,14.4016,14.4016,96400.0
2006-03-09 09:30:00,21.31,21.36,21.26,21.27,168400.0,14.4286,14.4625,14.3948,14.4016,168400.0
2006-03-09 09:35:00,21.25,21.38,21.25,21.38,136000.0,14.388,14.476,14.388,14.476,136000.0
2006-03-09 09:40:00,21.41,21.41,21.26,21.27,98800.0,14.4964,14.4964,14.3948,14.4016,98800.0
2006-03-09 09:45:00,21.29,21.45,21.29,21.45,114800.0,14.4151,14.5234,14.4151,14.5234,114800.0
2006-03-09 09:50:00,21.5,21.5,21.42,21.43,66400.0,14.5573,14.5573,14.5031,14.5099,66400.0
2006-03-09 09:55:00,21.45,21.46,21.43,21.45,20800.0,14.5234,14.5302,14.5099,14.5234,20800.0
2006-03-09 10:00:00,21.45,21.48,21.44,21.46,82000.0,14.5234,14.5437,14.5167,14.5302,82000.0
2006-03-09 10:05:00,21.47,21.47,21.42,21.42,501200.0,14.537,14.537,14.5031,14.5031,501200.0
2006-03-09 10:10:00,21.43,21.45,21.41,21.43,51600.0,14.5099,14.5234,14.4964,14.5099,51600.0
2006-03-09 10:15:00,21.43,21.43,21.4,21.4,15600.0,14.5099,14.5099,14.4896,14.4896,15600.0
2006-03-09 10:20:00,21.42,21.43,21.41,21.43,29600.0,14.5031,14.5099,14.4964,14.5099,29600.0
2006-03-09 10:25:00,21.43,21.43,21.39,21.43,64800.0,14.5099,14.5099,14.4828,14.5099,64800.0
2006-03-09 10:30:00,21.44,21.46,21.43,21.46,74800.0,14.5167,14.5302,14.5099,14.5302,74800.0
2006-03-09 10:35:00,21.46,21.48,21.45,21.45,27600.0,14.5302,14.5437,14.5234,14.5234,27600.0
2006-03-09 10:40:00,21.46,21.46,21.42,21.42,44000.0,14.5302,14.5302,14.5031,14.5031,44000.0
2006-03-09 10:45:00,21.42,21.44,21.41,21.44,18800.0,14.5031,14.5167,14.4964,14.5167,18800.0
2006-03-09 10:50:00,21.44,21.45,21.43,21.44,35200.0,14.5167,14.5234,14.5099,14.5167,35200.0
2006-03-09 10:55:00,21.44,21.44,21.43,21.43,19200.0,14.5167,14.5167,14.5099,14.5099,19200.0
2006-03-09 11:00:00,21.43,21.43,21.42,21.42,34800.0,14.5099,14.5099,14.5031,14.5031,34800.0
2006-03-09 11:05:00,21.43,21.46,21.43,21.46,46000.0,14.5099,14.5302,14.5099,14.5302,46000.0
2006-03-09 11:10:00,21.46,21.47,21.45,21.47,81600.0,14.5302,14.537,14.5234,14.537,81600.0
2006-03-09 11:15:00,21.47,21.48,21.46,21.47,53200.0,14.537,14.5437,14.5302,14.537,53200.0
2006-03-09 11:20:00,21.47,21.48,21.46,21.47,50400.0,14.537,14.5437,14.5302,14.537,50400.0
2006-03-09 11:25:00,21.47,21.48,21.46,21.46,31600.0,14.537,14.5437,14.5302,14.5302,31600.0
2006-03-09 11:30:00,21.46,21.49,21.46,21.49,46800.0,14.5302,14.5505,14.5302,14.5505,46800.0
2006-03-09 11:35:00,21.49,21.5,21.48,21.49,43600.0,14.5505,14.5573,14.5437,14.5505,43600.0
2006-03-09 11:40:00,21.49,21.49,21.47,21.48,20800.0,14.5505,14.5505,14.537,14.5437,20800.0
2006-03-09 11:45:00,21.49,21.5,21.48,21.49,31600.0,14.5505,14.5573,14.5437,14.5505,31600.0
2006-03-09 11:50:00,21.49,21.51,21.49,21.51,24000.0,14.5505,14.5641,14.5505,14.5641,24000.0
2006-03-09 11:55:00,21.51,21.52,21.49,21.51,31600.0,14.5641,14.5708,14.5505,14.5641,31600.0
2006-03-09 12:00:00,21.51,21.51,21.48,21.48,36000.0,14.5641,14.5641,14.5437,14.5437,36000.0
2006-03-09 12:05:00,21.49,21.49,21.45,21.47,40800.0,14.5505,14.5505,14.5234,14.537,40800.0
2006-03-09 12:10:00,21.47,21.48,21.43,21.43,18800.0,14.537,14.5437,14.5099,14.5099,18800.0
2006-03-09 12:15:00,21.44,21.46,21.43,21.43,52000.0,14.5167,14.5302,14.5099,14.5099,52000.0
2006-03-09 12:20:00,21.43,21.46,21.43,21.46,22000.0,14.5099,14.5302,14.5099,14.5302,22000.0
2006-03-09 12:25:00,21.46,21.47,21.46,21.47,14000.0,14.5302,14.537,14.5302,14.537,14000.0
2006-03-09 12:30:00,21.48,21.48,21.45,21.45,20400.0,14.5437,14.5437,14.5234,14.5234,20400.0
2006-03-09 12:35:00,21.47,21.47,21.43,21.44,52400.0,14.537,14.537,14.5099,14.5167,52400.0
2006-03-09 12:40:00,21.44,21.45,21.43,21.44,33600.0,14.5167,14.5234,14.5099,14.5167,33600.0
2006-03-09 12:45:00,21.44,21.45,21.43,21.44,36800.0,14.5167,14.5234,14.5099,14.5167,36800.0
2006-03-09 12:50:00,21.44,21.45,21.43,21.44,27600.0,14.5167,14.5234,14.5099,14.5167,27600.0
2006-03-09 12:55:00,21.44,21.45,21.44,21.45,12400.0,14.5167,14.5234,14.5167,14.5234,12400.0
2006-03-09 13:00:00,21.45,21.45,21.42,21.43,34400.0,14.5234,14.5234,14.5031,14.5099,34400.0
2006-03-09 13:05:00,21.43,21.45,21.4,21.4,92400.0,14.5099,14.5234,14.4896,14.4896,92400.0
2006-03-09 13:10:00,21.4,21.4,21.31,21.32,154400.0,14.4896,14.4896,14.4286,14.4354,154400.0
2006-03-09 13:15:00,21.32,21.33,21.25,21.27,122000.0,14.4354,14.4422,14.388,14.4016,122000.0
2006-03-09 13:20:00,21.27,21.27,21.22,21.25,72000.0,14.4016,14.4016,14.3677,14.388,72000.0
2006-03-09 13:25:00,21.25,21.27,21.24,21.25,44800.0,14.388,14.4016,14.3812,14.388,44800.0
2006-03-09 13:30:00,21.26,21.3,21.26,21.29,21200.0,14.3948,14.4219,14.3948,14.4151,21200.0
2006-03-09 13:35:00,21.3,21.33,21.3,21.33,33200.0,14.4219,14.4422,14.4219,14.4422,33200.0
2006-03-09 13:40:00,21.33,21.39,21.33,21.39,36800.0,14.4422,14.4828,14.4422,14.4828,36800.0
2006-03-09 13:45:00,21.38,21.4,21.37,21.4,37600.0,14.476,14.4896,14.4693,14.4896,37600.0
2006-03-09 13:50:00,21.4,21.42,21.4,21.4,44800.0,14.4896,14.5031,14.4896,14.4896,44800.0
2006-03-09 13:55:00,21.4,21.42,21.4,21.41,20000.0,14.4896,14.5031,14.4896,14.4964,20000.0
2006-03-09 14:00:00,21.41,21.43,21.41,21.43,16400.0,14.4964,14.5099,14.4964,14.5099,16400.0
2006-03-09 14:05:00,21.43,21.44,21.43,21.44,27600.0,14.5099,14.5167,14.5099,14.5167,27600.0
2006-03-09 14:10:00,21.44,21.46,21.44,21.45,34000.0,14.5167,14.5302,14.5167,14.5234,34000.0
2006-03-09 14:15:00,21.45,21.46,21.39,21.4,78400.0,14.5234,14.5302,14.4828,14.4896,78400.0
2006-03-09 14:20:00,21.4,21.41,21.39,21.4,24400.0,14.4896,14.4964,14.4828,14.4896,24400.0
2006-03-09 14:25:00,21.39,21.41,21.38,21.38,41600.0,14.4828,14.4964,14.476,14.476,41600.0
2006-03-09 14:30:00,21.35,21.39,21.35,21.37,53600.0,14.4557,14.4828,14.4557,14.4693,53600.0
2006-03-09 14:35:00,21.39,21.39,21.35,21.35,34400.0,14.4828,14.4828,14.4557,14.4557,34400.0
2006-03-09 14:40:00,21.36,21.38,21.36,21.36,26800.0,14.4625,14.476,14.4625,14.4625,26800.0
2006-03-09 14:45:00,21.36,21.38,21.33,21.35,45200.0,14.4625,14.476,14.4422,14.4557,45200.0
2006-03-09 14:50:00,21.34,21.36,21.31,21.35,58000.0,14.449,14.4625,14.4286,14.4557,58000.0
2006-03-09 14:55:00,21.35,21.36,21.34,21.35,26000.0,14.4557,14.4625,14.449,14.4557,26000.0
2006-03-09 15:00:00,21.35,21.36,21.31,21.32,96000.0,14.4557,14.4625,14.4286,14.4354,96000.0
2006-03-09 15:05:00,21.32,21.32,21.29,21.31,36000.0,14.4354,14.4354,14.4151,14.4286,36000.0
2006-03-09 15:10:00,21.31,21.31,21.25,21.27,45200.0,14.4286,14.4286,14.388,14.4016,45200.0
2006-03-09 15:15:00,21.27,21.29,21.27,21.28,34800.0,14.4016,14.4151,14.4016,14.4083,34800.0
2006-03-09 15:20:00,21.29,21.31,21.28,21.3,30400.0,14.4151,14.4286,14.4083,14.4219,30400.0
2006-03-09 15:25:00,21.31,21.32,21.29,21.29,40400.0,14.4286,14.4354,14.4151,14.4151,40400.0
2006-03-09 15:30:00,21.28,21.29,21.28,21.29,41200.0,14.4083,14.4151,14.4083,14.4151,41200.0
2006-03-09 15:35:00,21.29,21.3,21.27,21.28,64000.0,14.4151,14.4219,14.4016,14.4083,64000.0
2006-03-09 15:40:00,21.28,21.29,21.27,21.29,76800.0,14.4083,14.4151,14.4016,14.4151,76800.0
2006-03-09 15:45:00,21.29,21.29,21.27,21.28,67200.0,14.4151,14.4151,14.4016,14.4083,67200.0
2006-03-09 15:50:00,21.28,21.28,21.26,21.27,133200.0,14.4083,14.4083,14.3948,14.4016,133200.0
2006-03-09 15:55:00,21.27,21.27,21.25,21.25,172400.0,14.4016,14.4016,14.388,14.388,172400.0
2006-03-10 09:30:00,21.21,21.21,21.15,21.17,92000.0,14.3609,14.3609,14.3203,14.3339,92000.0
2006-03-10 09:35:00,21.17,21.2,21.11,21.11,125200.0,14.3339,14.3542,14.2932,14.2932,125200.0
2006-03-10 09:40:00,21.12,21.16,21.09,21.16,65600.0,14.3,14.3271,14.2797,14.3271,65600.0
2006-03-10 09:45:00,21.17,21.25,21.15,21.25,106400.0,14.3339,14.388,14.3203,14.388,106400.0
2006-03-10 09:50:00,21.25,21.28,21.21,21.22,110000.0,14.388,14.4083,14.3609,14.3677,110000.0
2006-03-10 09:55:00,21.22,21.25,21.22,21.25,32400.0,14.3677,14.388,14.3677,14.388,32400.0
2006-03-10 10:00:00,21.23,21.24,21.17,21.17,45200.0,14.3745,14.3812,14.3339,14.3339,45200.0
2006-03-10 10:05:00,21.17,21.2,21.14,21.2,38000.0,14.3339,14.3542,14.3135,14.3542,38000.0
2006-03-10 10:10:00,21.19,21.23,21.19,21.21,42000.0,14.3474,14.3745,14.3474,14.3609,42000.0
2006-03-10 10:15:00,21.2,21.23,21.19,21.23,42000.0,14.3542,14.3745,14.3474,14.3745,42000.0
2006-03-10 10:20:00,21.23,21.25,21.21,21.23,41200.0,14.3745,14.388,14.3609,14.3745,41200.0
2006-03-10 10:25:00,21.25,21.25,21.18,21.21,62400.0,14.388,14.388,14.3406,14.3609,62400.0
2006-03-10 10:30:00,21.22,21.25,21.22,21.25,50400.0,14.3677,14.388,14.3677,14.388,50400.0
2006-03-10 10:35:00,21.25,21.27,21.23,21.26,128800.0,14.388,14.4016,14.3745,14.3948,128800.0
2006-03-10 10:40:00,21.26,21.3,21.25,21.29,96000.0,14.3948,14.4219,14.388,14.4151,96000.0
2006-03-10 10:45:00,21.29,21.31,21.29,21.3,105200.0,14.4151,14.4286,14.4151,14.4219,105200.0
2006-03-10 10:50:00,21.31,21.33,21.3,21.31,73600.0,14.4286,14.4422,14.4219,14.4286,73600.0
2006-03-10 10:55:00,21.31,21.33,21.3,21.3,132800.0,14.4286,14.4422,14.4219,14.4219,132800.0
2006-03-10 11:00:00,21.31,21.31,21.27,21.28,49200.0,14.4286,14.4286,14.4016,14.4083,49200.0
2006-03-10 11:05:00,21.28,21.28,21.26,21.26,51600.0,14.4083,14.4083,14.3948,14.3948,51600.0
2006-03-10 11:10:00,21.26,21.27,21.24,21.25,20800.0,14.3948,14.4016,14.3812,14.388,20800.0
2006-03-10 11:15:00,21.25,21.28,21.25,21.27,43600.0,14.388,14.4083,14.388,14.4016,43600.0
2006-03-10 11:20:00,21.27,21.28,21.26,21.28,28000.0,14.4016,14.4083,14.3948,14.4083,28000.0
2006-03-10 11:25:00,21.28,21.29,21.27,21.29,43200.0,14.4083,14.4151,14.4016,14.4151,43200.0
2006-03-10 11:30:00,21.3,21.32,21.29,21.31,68000.0,14.4219,14.4354,14.4151,14.4286,68000.0
2006-03-10 11:35:00,21.31,21.31,21.3,21.31,18800.0,14.4286,14.4286,14.4219,14.4286,18800.0
2006-03-10 11:40:00,21.31,21.32,21.3,21.31,21600.0,14.4286,14.4354,14.4219,14.4286,21600.0
2006-03-10 11:45:00,21.31,21.32,21.29,21.31,57600.0,14.4286,14.4354,14.4151,14.4286,57600.0
2006-03-10 11:50:00,21.31,21.34,21.31,21.34,24400.0,14.4286,14.449,14.4286,14.449,24400.0
2006-03-10 11:55:00,21.35,21.38,21.35,21.38,32400.0,14.4557,14.476,14.4557,14.476,32400.0
2006-03-10 12:00:00,21.37,21.4,21.37,21.39,99200.0,14.4693,14.4896,14.4693,14.4828,99200.0
2006-03-10 12:05:00,21.39,21.39,21.36,21.37,64000.0,14.4828,14.4828,14.4625,14.4693,64000.0
2006-03-10 12:10:00,21.37,21.38,21.36,21.36,124800.0,14.4693,14.476,14.4625,14.4625,124800.0
2006-03-10 12:15:00,21.36,21.38,21.36,21.37,58800.0,14.4625,14.476,14.4625,14.4693,58800.0
2006-03-10 12:20:00,21.37,21.4,21.37,21.4,70000.0,14.4693,14.4896,14.4693,14.4896,70000.0
2006-03-10 12:25:00,21.4,21.4,21.39,21.4,20400.0,14.4896,14.4896,14.4828,14.4896,20400.0
2006-03-10 12:30:00,21.41,21.43,21.37,21.37,45600.0,14.4964,14.5099,14.4693,14.4693,45600.0
2006-03-10 12:35:00,21.38,21.38,21.36,21.38,92400.0,14.476,14.476,14.4625,14.476,92400.0
2006-03-10 12:40:00,21.37,21.37,21.36,21.37,47600.0,14.4693,14.4693,14.4625,14.4693,47600.0
2006-03-10 12:45:00,21.38,21.38,21.36,21.36,29200.0,14.476,14.476,14.4625,14.4625,29200.0
2006-03-10 12:50:00,21.36,21.36,21.35,21.35,42400.0,14.4625,14.4625,14.4557,14.4557,42400.0
2006-03-10 12:55:00,21.35,21.35,21.32,21.35,67200.0,14.4557,14.4557,14.4354,14.4557,67200.0
2006-03-10 13:00:00,21.35,21.36,21.35,21.35,31200.0,14.4557,14.4625,14.4557,14.4557,31200.0
2006-03-10 13:05:00,21.35,21.37,21.35,21.36,41600.0,14.4557,14.4693,14.4557,14.4625,41600.0
2006-03-10 13:10:00,21.36,21.38,21.36,21.37,44000.0,14.4625,14.476,14.4625,14.4693,44000.0
2006-03-10 13:15:00,21.37,21.37,21.36,21.36,23200.0,14.4693,14.4693,14.4625,14.4625,23200.0
2006-03-10 13:20:00,21.36,21.38,21.36,21.38,24000.0,14.4625,14.476,14.4625,14.476,24000.0
2006-03-10 13:25:00,21.38,21.39,21.37,21.38,68000.0,14.476,14.4828,14.4693,14.476,68000.0
2006-03-10 13:30:00,21.39,21.4,21.36,21.36,28400.0,14.4828,14.4896,14.4625,14.4625,28400.0
2006-03-10 13:35:00,21.37,21.38,21.36,21.38,29600.0,14.4693,14.476,14.4625,14.476,29600.0
2006-03-10 13:40:00,21.39,21.39,21.37,21.38,23200.0,14.4828,14.4828,14.4693,14.476,23200.0
2006-03-10 13:45:00,21.38,21.42,21.37,21.41,120000.0,14.476,14.5031,14.4693,14.4964,120000.0
2006-03-10 13:50:00,21.41,21.42,21.39,21.41,17600.0,14.4964,14.5031,14.4828,14.4964,17600.0
2006-03-10 13:55:00,21.41,21.42,21.41,21.42,23600.0,14.4964,14.5031,14.4964,14.5031,23600.0
2006-03-10 14:00:00,21.42,21.43,21.42,21.43,54800.0,14.5031,14.5099,14.5031,14.5099,54800.0
2006-03-10 14:05:00,21.43,21.45,21.42,21.43,50800.0,14.5099,14.5234,14.5031,14.5099,50800.0
2006-03-10 14:10:00,21.43,21.44,21.42,21.43,32400.0,14.5099,14.5167,14.5031,14.5099,32400.0
2006-03-10 14:15:00,21.43,21.43,21.42,21.43,37200.0,14.5099,14.5099,14.5031,14.5099,37200.0
2006-03-10 14:20:00,21.43,21.43,21.43,21.43,27200.0,14.5099,14.5099,14.5099,14.5099,27200.0
2006-03-10 14:25:00,21.43,21.45,21.39,21.39,46000.0,14.5099,14.5234,14.4828,14.4828,46000.0
2006-03-10 14:30:00,21.39,21.39,21.36,21.38,46400.0,14.4828,14.4828,14.4625,14.476,46400.0
2006-03-10 14:35:00,21.39,21.4,21.38,21.4,21600.0,14.4828,14.4896,14.476,14.4896,21600.0
2006-03-10 14:40:00,21.4,21.42,21.38,21.4,31600.0,14.4896,14.5031,14.476,14.4896,31600.0
2006-03-10 14:45:00,21.4,21.44,21.38,21.38,51200.0,14.4896,14.5167,14.476,14.476,51200.0
2006-03-10 14:50:00,21.38,21.4,21.38,21.4,38400.0,14.476,14.4896,14.476,14.4896,38400.0
2006-03-10 14:55:00,21.4,21.4,21.38,21.4,50800.0,14.4896,14.4896,14.476,14.4896,50800.0
2006-03-10 15:00:00,21.38,21.41,21.38,21.41,28800.0,14.476,14.4964,14.476,14.4964,28800.0
2006-03-10 15:05:00,21.4,21.41,21.36,21.4,29600.0,14.4896,14.4964,14.4625,14.4896,29600.0
2006-03-10 15:10:00,21.4,21.4,21.35,21.35,54400.0,14.4896,14.4896,14.4557,14.4557,54400.0
2006-03-10 15:15:00,21.35,21.37,21.35,21.35,110800.0,14.4557,14.4693,14.4557,14.4557,110800.0
2006-03-10 15:20:00,21.35,21.37,21.33,21.36,34000.0,14.4557,14.4693,14.4422,14.4625,34000.0
2006-03-10 15:25:00,21.37,21.37,21.36,21.36,22400.0,14.4693,14.4693,14.4625,14.4625,22400.0
2006-03-10 15:30:00,21.37,21.43,21.36,21.42,73200.0,14.4693,14.5099,14.4625,14.5031,73200.0
2006-03-10 15:35:00,21.42,21.43,21.4,21.42,46800.0,14.5031,14.5099,14.4896,14.5031,46800.0
2006-03-10 15:40:00,21.41,21.42,21.39,21.4,54800.0,14.4964,14.5031,14.4828,14.4896,54800.0
2006-03-10 15:45:00,21.39,21.4,21.39,21.4,46400.0,14.4828,14.4896,14.4828,14.4896,46400.0
2006-03-10 15:50:00,21.4,21.44,21.4,21.44,71200.0,14.4896,14.5167,14.4896,14.5167,71200.0
2006-03-10 15:55:00,21.44,21.46,21.43,21.46,76400.0,14.5167,14.5302,14.5099,14.5302,76400.0
2006-03-13 09:30:00,21.49,21.54,21.48,21.54,172800.0,14.5505,14.5844,14.5437,14.5844,172800.0
2006-03-13 09:35:00,21.56,21.63,21.55,21.57,170400.0,14.5979,14.6453,14.5911,14.6047,170400.0
2006-03-13 09:40:00,21.58,21.61,21.55,21.59,31200.0,14.6115,14.6318,14.5911,14.6182,31200.0
2006-03-13 09:45:00,21.59,21.63,21.58,21.61,44000.0,14.6182,14.6453,14.6115,14.6318,44000.0
2006-03-13 09:50:00,21.6,21.63,21.59,21.61,229200.0,14.625,14.6453,14.6182,14.6318,229200.0
2006-03-13 09:55:00,21.61,21.62,21.59,21.61,45600.0,14.6318,14.6385,14.6182,14.6318,45600.0
2006-03-13 10:00:00,21.62,21.67,21.62,21.65,111600.0,14.6385,14.6724,14.6385,14.6589,111600.0
2006-03-13 10:05:00,21.65,21.65,21.64,21.65,112000.0,14.6589,14.6589,14.6521,14.6589,112000.0
2006-03-13 10:10:00,21.65,21.72,21.63,21.65,75200.0,14.6589,14.7062,14.6453,14.6589,75200.0
2006-03-13 10:15:00,21.65,21.65,21.61,21.61,75200.0,14.6589,14.6589,14.6318,14.6318,75200.0
2006-03-13 10:20:00,21.61,21.64,21.61,21.61,73600.0,14.6318,14.6521,14.6318,14.6318,73600.0
2006-03-13 10:25:00,21.62,21.67,21.61,21.66,28400.0,14.6385,14.6724,14.6318,14.6656,28400.0
2006-03-13 10:30:00,21.66,21.71,21.66,21.7,112000.0,14.6656,14.6995,14.6656,14.6927,112000.0
2006-03-13 10:35:00,21.69,21.69,21.67,21.68,230000.0,14.6859,14.6859,14.6724,14.6792,230000.0
2006-03-13 10:40:00,21.68,21.68,21.63,21.66,289600.0,14.6792,14.6792,14.6453,14.6656,289600.0
2006-03-13 10:45:00,21.65,21.67,21.65,21.67,16800.0,14.6589,14.6724,14.6589,14.6724,16800.0
2006-03-13 10:50:00,21.68,21.69,21.65,21.68,42400.0,14.6792,14.6859,14.6589,14.6792,42400.0
2006-03-13 10:55:00,21.68,21.68,21.67,21.67,6400.0,14.6792,14.6792,14.6724,14.6724,6400.0
2006-03-13 11:00:00,21.67,21.67,21.66,21.66,7600.0,14.6724,14.6724,14.6656,14.6656,7600.0
2006-03-13 11:05:00,21.65,21.65,21.6,21.6,30000.0,14.6589,14.6589,14.625,14.625,30000.0
2006-03-13 11:10:00,21.61,21.61,21.6,21.6,10000.0,14.6318,14.6318,14.625,14.625,10000.0
2006-03-13 11:15:00,21.6,21.67,21.6,21.67,18000.0,14.625,14.6724,14.625,14.6724,18000.0
2006-03-13 11:20:00,21.65,21.66,21.64,21.64,16400.0,14.6589,14.6656,14.6521,14.6521,16400.0
2006-03-13 11:25:00,21.64,21.64,21.6,21.61,22800.0,14.6521,14.6521,14.625,14.6318,22800.0
2006-03-13 11:30:00,21.62,21.67,21.62,21.66,55600.0,14.6385,14.6724,14.6385,14.6656,55600.0
2006-03-13 11:35:00,21.66,21.66,21.64,21.65,14800.0,14.6656,14.6656,14.6521,14.6589,14800.0
2006-03-13 11:40:00,21.65,21.66,21.64,21.64,11600.0,14.6589,14.6656,14.6521,14.6521,11600.0
2006-03-13 11:45:00,21.64,21.64,21.59,21.59,58000.0,14.6521,14.6521,14.6182,14.6182,58000.0
2006-03-13 11:50:00,21.58,21.58,21.56,21.57,20800.0,14.6115,14.6115,14.5979,14.6047,20800.0
2006-03-13 11:55:00,21.56,21.56,21.55,21.56,10800.0,14.5979,14.5979,14.5911,14.5979,10800.0
2006-03-13 12:00:00,21.56,21.56,21.54,21.54,28800.0,14.5979,14.5979,14.5844,14.5844,28800.0
2006-03-13 12:05:00,21.54,21.55,21.54,21.54,4400.0,14.5844,14.5911,14.5844,14.5844,4400.0
2006-03-13 12:10:00,21.54,21.54,21.54,21.54,18800.0,14.5844,14.5844,14.5844,14.5844,18800.0
2006-03-13 12:15:00,21.54,21.57,21.54,21.57,11600.0,14.5844,14.6047,14.5844,14.6047,11600.0
2006-03-13 12:20:00,21.57,21.57,21.55,21.55,14400.0,14.6047,14.6047,14.5911,14.5911,14400.0
2006-03-13 12:25:00,21.55,21.56,21.55,21.56,24400.0,14.5911,14.5979,14.5911,14.5979,24400.0
2006-03-13 12:30:00,21.56,21.56,21.53,21.54,20000.0,14.5979,14.5979,14.5776,14.5844,20000.0
2006-03-13 12:35:00,21.54,21.55,21.54,21.54,11600.0,14.5844,14.5911,14.5844,14.5844,11600.0
2006-03-13 12:40:00,21.54,21.56,21.54,21.54,120800.0,14.5844,14.5979,14.5844,14.5844,120800.0
2006-03-13 12:45:00,21.54,21.54,21.5,21.51,39200.0,14.5844,14.5844,14.5573,14.5641,39200.0
2006-03-13 12:50:00,21.5,21.52,21.49,21.5,60400.0,14.5573,14.5708,14.5505,14.5573,60400.0
2006-03-13 12:55:00,21.5,21.53,21.5,21.52,6400.0,14.5573,14.5776,14.5573,14.5708,6400.0
2006-03-13 13:00:00,21.52,21.53,21.51,21.53,24800.0,14.5708,14.5776,14.5641,14.5776,24800.0
2006-03-13 13:05:00,21.53,21.53,21.51,21.52,20800.0,14.5776,14.5776,14.5641,14.5708,20800.0
2006-03-13 13:10:00,21.52,21.52,21.5,21.5,12000.0,14.5708,14.5708,14.5573,14.5573,12000.0
2006-03-13 13:15:00,21.5,21.5,21.46,21.46,23600.0,14.5573,14.5573,14.5302,14.5302,23600.0
2006-03-13 13:20:00,21.47,21.47,21.45,21.45,14400.0,14.537,14.537,14.5234,14.5234,14400.0
2006-03-13 13:25:00,21.46,21.48,21.44,21.45,32400.0,14.5302,14.5437,14.5167,14.5234,32400.0
2006-03-13 13:30:00,21.46,21.47,21.45,21.46,13600.0,14.5302,14.537,14.5234,14.5302,13600.0
2006-03-13 13:35:00,21.46,21.46,21.44,21.45,21200.0,14.5302,14.5302,14.5167,14.5234,21200.0
2006-03-13 13:40:00,21.45,21.46,21.43,21.46,18400.0,14.5234,14.5302,14.5099,14.5302,18400.0
2006-03-13 13:45:00,21.45,21.45,21.43,21.45,14800.0,14.5234,14.5234,14.5099,14.5234,14800.0
2006-03-13 13:50:00,21.45,21.47,21.45,21.46,12800.0,14.5234,14.537,14.5234,14.5302,12800.0
2006-03-13 13:55:00,21.46,21.46,21.42,21.45,19600.0,14.5302,14.5302,14.5031,14.5234,19600.0
2006-03-13 14:00:00,21.45,21.48,21.45,21.48,19200.0,14.5234,14.5437,14.5234,14.5437,19200.0
2006-03-13 14:05:00,21.49,21.49,21.46,21.48,30400.0,14.5505,14.5505,14.5302,14.5437,30400.0
2006-03-13 14:10:00,21.48,21.49,21.47,21.48,26800.0,14.5437,14.5505,14.537,14.5437,26800.0
2006-03-13 14:15:00,21.48,21.48,21.46,21.47,8000.0,14.5437,14.5437,14.5302,14.537,8000.0
2006-03-13 14:20:00,21.46,21.48,21.46,21.48,10000.0,14.5302,14.5437,14.5302,14.5437,10000.0
2006-03-13 14:25:00,21.47,21.49,21.47,21.49,18000.0,14.537,14.5505,14.537,14.5505,18000.0
2006-03-13 14:30:00,21.49,21.5,21.47,21.47,38400.0,14.5505,14.5573,14.537,14.537,38400.0
2006-03-13 14:35:00,21.48,21.49,21.45,21.47,15600.0,14.5437,14.5505,14.5234,14.537,15600.0
2006-03-13 14:40:00,21.46,21.48,21.42,21.43,77200.0,14.5302,14.5437,14.5031,14.5099,77200.0
2006-03-13 14:45:00,21.43,21.43,21.41,21.43,36000.0,14.5099,14.5099,14.4964,14.5099,36000.0
2006-03-13 14:50:00,21.43,21.43,21.4,21.41,22800.0,14.5099,14.5099,14.4896,14.4964,22800.0
2006-03-13 14:55:00,21.4,21.41,21.37,21.38,69200.0,14.4896,14.4964,14.4693,14.476,69200.0
2006-03-13 15:00:00,21.37,21.41,21.37,21.4,17200.0,14.4693,14.4964,14.4693,14.4896,17200.0
2006-03-13 15:05:00,21.4,21.4,21.38,21.4,25600.0,14.4896,14.4896,14.476,14.4896,25600.0
2006-03-13 15:10:00,21.4,21.43,21.4,21.41,19600.0,14.4896,14.5099,14.4896,14.4964,19600.0
2006-03-13 15:15:00,21.4,21.4,21.37,21.38,40000.0,14.4896,14.4896,14.4693,14.476,40000.0
2006-03-13 15:20:00,21.38,21.39,21.32,21.34,108000.0,14.476,14.4828,14.4354,14.449,108000.0
2006-03-13 15:25:00,21.35,21.36,21.32,21.35,44800.0,14.4557,14.4625,14.4354,14.4557,44800.0
2006-03-13 15:30:00,21.36,21.38,21.36,21.38,15200.0,14.4625,14.476,14.4625,14.476,15200.0
2006-03-13 15:35:00,21.38,21.41,21.38,21.4,18400.0,14.476,14.4964,14.476,14.4896,18400.0
2006-03-13 15:40:00,21.4,21.42,21.4,21.42,16000.0,14.4896,14.5031,14.4896,14.5031,16000.0
2006-03-13 15:45:00,21.42,21.42,21.39,21.4,21600.0,14.5031,14.5031,14.4828,14.4896,21600.0
2006-03-13 15:50:00,21.4,21.42,21.4,21.41,35200.0,14.4896,14.5031,14.4896,14.4964,35200.0
2006-03-13 15:55:00,21.41,21.42,21.41,21.41,15600.0,14.4964,14.5031,14.4964,14.4964,15600.0
2006-03-14 09:30:00,21.43,21.5,21.43,21.5,53200.0,14.5099,14.5573,14.5099,14.5573,53200.0
2006-03-14 09:35:00,21.48,21.5,21.43,21.5,27200.0,14.5437,14.5573,14.5099,14.5573,27200.0
2006-03-14 09:40:00,21.48,21.48,21.44,21.48,18800.0,14.5437,14.5437,14.5167,14.5437,18800.0
2006-03-14 09:45:00,21.5,21.55,21.49,21.53,42800.0,14.5573,14.5911,14.5505,14.5776,42800.0
2006-03-14 09:50:00,21.55,21.63,21.53,21.6,22000.0,14.5911,14.6453,14.5776,14.625,22000.0
2006-03-14 09:55:00,21.57,21.62,21.57,21.62,14000.0,14.6047,14.6385,14.6047,14.6385,14000.0
2006-03-14 10:00:00,21.63,21.65,21.6,21.6,38400.0,14.6453,14.6589,14.625,14.625,38400.0
2006-03-14 10:05:00,21.6,21.6,21.59,21.6,6000.0,14.625,14.625,14.6182,14.625,6000.0
2006-03-14 10:10:00,21.59,21.6,21.56,21.56,6800.0,14.6182,14.625,14.5979,14.5979,6800.0
2006-03-14 10:15:00,21.56,21.56,21.53,21.53,9600.0,14.5979,14.5979,14.5776,14.5776,9600.0
2006-03-14 10:20:00,21.52,21.53,21.48,21.49,24000.0,14.5708,14.5776,14.5437,14.5505,24000.0
2006-03-14 10:25:00,21.49,21.49,21.46,21.46,5600.0,14.5505,14.5505,14.5302,14.5302,5600.0
2006-03-14 10:30:00,21.46,21.49,21.46,21.48,22400.0,14.5302,14.5505,14.5302,14.5437,22400.0
2006-03-14 10:35:00,21.48,21.51,21.48,21.49,29600.0,14.5437,14.5641,14.5437,14.5505,29600.0
2006-03-14 10:40:00,21.49,21.49,21.43,21.43,20000.0,14.5505,14.5505,14.5099,14.5099,20000.0
2006-03-14 10:45:00,21.43,21.43,21.4,21.43,30800.0,14.5099,14.5099,14.4896,14.5099,30800.0
2006-03-14 10:50:00,21.43,21.43,21.4,21.41,17200.0,14.5099,14.5099,14.4896,14.4964,17200.0
2006-03-14 10:55:00,21.4,21.42,21.4,21.41,19200.0,14.4896,14.5031,14.4896,14.4964,19200.0
2006-03-14 11:00:00,21.42,21.42,21.42,21.42,9200.0,14.5031,14.5031,14.5031,14.5031,9200.0
2006-03-14 11:05:00,21.42,21.42,21.38,21.38,10800.0,14.5031,14.5031,14.476,14.476,10800.0
2006-03-14 11:10:00,21.38,21.38,21.34,21.35,14000.0,14.476,14.476,14.449,14.4557,14000.0
2006-03-14 11:15:00,21.35,21.36,21.35,21.35,22400.0,14.4557,14.4625,14.4557,14.4557,22400.0
2006-03-14 11:20:00,21.36,21.39,21.36,21.39,34000.0,14.4625,14.4828,14.4625,14.4828,34000.0
2006-03-14 11:25:00,21.39,21.39,21.36,21.36,27200.0,14.4828,14.4828,14.4625,14.4625,27200.0
2006-03-14 11:30:00,21.36,21.38,21.36,21.37,180400.0,14.4625,14.476,14.4625,14.4693,180400.0
2006-03-14 11:35:00,21.37,21.38,21.35,21.37,58800.0,14.4693,14.476,14.4557,14.4693,58800.0
2006-03-14 11:40:00,21.37,21.38,21.35,21.36,24800.0,14.4693,14.476,14.4557,14.4625,24800.0
2006-03-14 11:45:00,21.36,21.36,21.36,21.36,20400.0,14.4625,14.4625,14.4625,14.4625,20400.0
2006-03-14 11:50:00,21.36,21.36,21.34,21.34,77600.0,14.4625,14.4625,14.449,14.449,77600.0
2006-03-14 11:55:00,21.34,21.37,21.33,21.36,75200.0,14.449,14.4693,14.4422,14.4625,75200.0
2006-03-14 12:00:00,21.36,21.37,21.33,21.34,122400.0,14.4625,14.4693,14.4422,14.449,122400.0
2006-03-14 12:05:00,21.35,21.35,21.35,21.35,7200.0,14.4557,14.4557,14.4557,14.4557,7200.0
2006-03-14 12:10:00,21.35,21.37,21.34,21.37,24800.0,14.4557,14.4693,14.449,14.4693,24800.0
2006-03-14 12:15:00,21.37,21.37,21.34,21.34,20000.0,14.4693,14.4693,14.449,14.449,20000.0
2006-03-14 12:20:00,21.34,21.35,21.34,21.35,54800.0,14.449,14.4557,14.449,14.4557,54800.0
2006-03-14 12:25:00,21.35,21.36,21.34,21.36,18400.0,14.4557,14.4625,14.449,14.4625,18400.0
2006-03-14 12:30:00,21.36,21.36,21.33,21.34,38000.0,14.4625,14.4625,14.4422,14.449,38000.0
2006-03-14 12:35:00,21.34,21.34,21.33,21.33,41600.0,14.449,14.449,14.4422,14.4422,41600.0
2006-03-14 12:40:00,21.33,21.33,21.25,21.3,90800.0,14.4422,14.4422,14.388,14.4219,90800.0
2006-03-14 12:45:00,21.3,21.32,21.3,21.32,58400.0,14.4219,14.4354,14.4219,14.4354,58400.0
2006-03-14 12:50:00,21.32,21.32,21.31,21.32,30000.0,14.4354,14.4354,14.4286,14.4354,30000.0
2006-03-14 12:55:00,21.32,21.34,21.29,21.32,29600.0,14.4354,14.449,14.4151,14.4354,29600.0
2006-03-14 13:00:00,21.31,21.31,21.27,21.27,26800.0,14.4286,14.4286,14.4016,14.4016,26800.0
2006-03-14 13:05:00,21.27,21.27,21.26,21.26,52800.0,14.4016,14.4016,14.3948,14.3948,52800.0
2006-03-14 13:10:00,21.26,21.31,21.25,21.31,67600.0,14.3948,14.4286,14.388,14.4286,67600.0
2006-03-14 13:15:00,21.31,21.33,21.29,21.32,91200.0,14.4286,14.4422,14.4151,14.4354,91200.0
2006-03-14 13:20:00,21.33,21.33,21.31,21.31,46400.0,14.4422,14.4422,14.4286,14.4286,46400.0
2006-03-14 13:25:00,21.31,21.33,21.31,21.31,61600.0,14.4286,14.4422,14.4286,14.4286,61600.0
2006-03-14 13:30:00,21.31,21.32,21.27,21.27,150800.0,14.4286,14.4354,14.4016,14.4016,150800.0
2006-03-14 13:35:00,21.27,21.27,21.21,21.21,132800.0,14.4016,14.4016,14.3609,14.3609,132800.0
2006-03-14 13:40:00,21.22,21.24,21.22,21.23,60400.0,14.3677,14.3812,14.3677,14.3745,60400.0
2006-03-14 13:45:00,21.23,21.26,21.23,21.25,70000.0,14.3745,14.3948,14.3745,14.388,70000.0
2006-03-14 13:50:00,21.24,21.25,21.22,21.23,52800.0,14.3812,14.388,14.3677,14.3745,52800.0
2006-03-14 13:55:00,21.22,21.24,21.22,21.24,34000.0,14.3677,14.3812,14.3677,14.3812,34000.0
2006-03-14 14:00:00,21.24,21.24,21.23,21.24,52800.0,14.3812,14.3812,14.3745,14.3812,52800.0
2006-03-14 14:05:00,21.24,21.24,21.23,21.24,52400.0,14.3812,14.3812,14.3745,14.3812,52400.0
2006-03-14 14:10:00,21.24,21.24,21.23,21.23,46000.0,14.3812,14.3812,14.3745,14.3745,46000.0
2006-03-14 14:15:00,21.23,21.23,21.23,21.23,42400.0,14.3745,14.3745,14.3745,14.3745,42400.0
2006-03-14 14:20:00,21.23,21.29,21.23,21.27,106400.0,14.3745,14.4151,14.3745,14.4016,106400.0
2006-03-14 14:25:00,21.27,21.29,21.27,21.28,95600.0,14.4016,14.4151,14.4016,14.4083,95600.0
2006-03-14 14:30:00,21.28,21.3,21.26,21.27,149200.0,14.4083,14.4219,14.3948,14.4016,149200.0
2006-03-14 14:35:00,21.27,21.31,21.27,21.31,46400.0,14.4016,14.4286,14.4016,14.4286,46400.0
2006-03-14 14:40:00,21.31,21.34,21.31,21.32,78000.0,14.4286,14.449,14.4286,14.4354,78000.0
2006-03-14 14:45:00,21.32,21.32,21.28,21.3,33200.0,14.4354,14.4354,14.4083,14.4219,33200.0
2006-03-14 14:50:00,21.31,21.32,21.31,21.31,22000.0,14.4286,14.4354,14.4286,14.4286,22000.0
2006-03-14 14:55:00,21.31,21.32,21.29,21.31,64000.0,14.4286,14.4354,14.4151,14.4286,64000.0
2006-03-14 15:00:00,21.31,21.32,21.29,21.31,39200.0,14.4286,14.4354,14.4151,14.4286,39200.0
2006-03-14 15:05:00,21.31,21.32,21.28,21.28,63200.0,14.4286,14.4354,14.4083,14.4083,63200.0
2006-03-14 15:10:00,21.28,21.3,21.28,21.29,51600.0,14.4083,14.4219,14.4083,14.4151,51600.0
2006-03-14 15:15:00,21.29,21.31,21.28,21.3,84000.0,14.4151,14.4286,14.4083,14.4219,84000.0
2006-03-14 15:20:00,21.3,21.3,21.26,21.3,56000.0,14.4219,14.4219,14.3948,14.4219,56000.0
2006-03-14 15:25:00,21.3,21.31,21.25,21.25,102000.0,14.4219,14.4286,14.388,14.388,102000.0
2006-03-14 15:30:00,21.25,21.32,21.25,21.32,112000.0,14.388,14.4354,14.388,14.4354,112000.0
2006-03-14 15:35:00,21.31,21.34,21.31,21.32,104800.0,14.4286,14.449,14.4286,14.4354,104800.0
2006-03-14 15:40:00,21.32,21.34,21.32,21.33,119200.0,14.4354,14.449,14.4354,14.4422,119200.0
2006-03-14 15:45:00,21.32,21.33,21.29,21.3,126800.0,14.4354,14.4422,14.4151,14.4219,126800.0
2006-03-14 15:50:00,21.3,21.3,21.26,21.27,144800.0,14.4219,14.4219,14.3948,14.4016,144800.0
2006-03-14 15:55:00,21.27,21.29,21.27,21.29,167200.0,14.4016,14.4151,14.4016,14.4151,167200.0
2006-03-15 09:30:00,22.35,22.64,22.35,22.49,1932000.0,15.1328,15.3292,15.1328,15.2276,1932000.0
2006-03-15 09:35:00,22.49,22.68,22.44,22.66,867200.0,15.2276,15.3562,15.1937,15.3427,867200.0
2006-03-15 09:40:00,22.65,22.68,22.53,22.63,459200.0,15.3359,15.3562,15.2547,15.3224,459200.0
2006-03-15 09:45:00,22.64,22.71,22.57,22.62,671200.0,15.3292,15.3766,15.2818,15.3156,671200.0
2006-03-15 09:50:00,22.62,22.75,22.62,22.67,584400.0,15.3156,15.4036,15.3156,15.3495,584400.0
2006-03-15 09:55:00,22.68,22.68,22.56,22.61,657600.0,15.3562,15.3562,15.275,15.3089,657600.0
2006-03-15 10:00:00,22.61,22.66,22.47,22.5,618000.0,15.3089,15.3427,15.2141,15.2344,618000.0
2006-03-15 10:05:00,22.5,22.61,22.5,22.5,425600.0,15.2344,15.3089,15.2344,15.2344,425600.0
2006-03-15 10:10:00,22.53,22.54,22.39,22.41,480400.0,15.2547,15.2615,15.1599,15.1734,480400.0
2006-03-15 10:15:00,22.42,22.5,22.41,22.49,467600.0,15.1802,15.2344,15.1734,15.2276,467600.0
2006-03-15 10:20:00,22.49,22.5,22.43,22.43,512800.0,15.2276,15.2344,15.187,15.187,512800.0
2006-03-15 10:25:00,22.43,22.49,22.43,22.44,239600.0,15.187,15.2276,15.187,15.1937,239600.0
2006-03-15 10:30:00,22.44,22.47,22.44,22.46,181600.0,15.1937,15.2141,15.1937,15.2073,181600.0
2006-03-15 10:35:00,22.46,22.47,22.44,22.46,236400.0,15.2073,15.2141,15.1937,15.2073,236400.0
2006-03-15 10:40:00,22.46,22.51,22.46,22.49,399600.0,15.2073,15.2411,15.2073,15.2276,399600.0
2006-03-15 10:45:00,22.49,22.5,22.47,22.5,473600.0,15.2276,15.2344,15.2141,15.2344,473600.0
2006-03-15 10:50:00,22.49,22.49,22.46,22.47,148400.0,15.2276,15.2276,15.2073,15.2141,148400.0
2006-03-15 10:55:00,22.47,22.5,22.47,22.5,402000.0,15.2141,15.2344,15.2141,15.2344,402000.0
2006-03-15 11:00:00,22.49,22.5,22.46,22.48,126800.0,15.2276,15.2344,15.2073,15.2208,126800.0
2006-03-15 11:05:00,22.48,22.48,22.43,22.47,307200.0,15.2208,15.2208,15.187,15.2141,307200.0
2006-03-15 11:10:00,22.48,22.49,22.45,22.48,76000.0,15.2208,15.2276,15.2005,15.2208,76000.0
2006-03-15 11:15:00,22.49,22.49,22.45,22.46,98800.0,15.2276,15.2276,15.2005,15.2073,98800.0
2006-03-15 11:20:00,22.46,22.46,22.42,22.44,208400.0,15.2073,15.2073,15.1802,15.1937,208400.0
2006-03-15 11:25:00,22.44,22.47,22.44,22.45,131600.0,15.1937,15.2141,15.1937,15.2005,131600.0
2006-03-15 11:30:00,22.45,22.47,22.45,22.46,124800.0,15.2005,15.2141,15.2005,15.2073,124800.0
2006-03-15 11:35:00,22.46,22.46,22.44,22.45,91200.0,15.2073,15.2073,15.1937,15.2005,91200.0
2006-03-15 11:40:00,22.45,22.45,22.42,22.44,140400.0,15.2005,15.2005,15.1802,15.1937,140400.0
2006-03-15 11:45:00,22.43,22.45,22.42,22.44,172400.0,15.187,15.2005,15.1802,15.1937,172400.0
2006-03-15 11:50:00,22.44,22.45,22.43,22.44,219600.0,15.1937,15.2005,15.187,15.1937,219600.0
2006-03-15 11:55:00,22.44,22.46,22.43,22.44,63200.0,15.1937,15.2073,15.187,15.1937,63200.0
2006-03-15 12:00:00,22.45,22.47,22.44,22.47,58400.0,15.2005,15.2141,15.1937,15.2141,58400.0
2006-03-15 12:05:00,22.46,22.5,22.46,22.49,84000.0,15.2073,15.2344,15.2073,15.2276,84000.0
2006-03-15 12:10:00,22.49,22.5,22.46,22.49,83600.0,15.2276,15.2344,15.2073,15.2276,83600.0
2006-03-15 12:15:00,22.49,22.49,22.47,22.48,97200.0,15.2276,15.2276,15.2141,15.2208,97200.0
2006-03-15 12:20:00,22.49,22.5,22.48,22.49,164000.0,15.2276,15.2344,15.2208,15.2276,164000.0
2006-03-15 12:25:00,22.5,22.5,22.48,22.49,65600.0,15.2344,15.2344,15.2208,15.2276,65600.0
2006-03-15 12:30:00,22.49,22.49,22.48,22.49,58400.0,15.2276,15.2276,15.2208,15.2276,58400.0
2006-03-15 12:35:00,22.49,22.5,22.48,22.5,51600.0,15.2276,15.2344,15.2208,15.2344,51600.0
2006-03-15 12:40:00,22.5,22.5,22.49,22.5,105200.0,15.2344,15.2344,15.2276,15.2344,105200.0
2006-03-15 12:45:00,22.5,22.54,22.49,22.53,255200.0,15.2344,15.2615,15.2276,15.2547,255200.0
2006-03-15 12:50:00,22.53,22.57,22.52,22.56,214000.0,15.2547,15.2818,15.2479,15.275,214000.0
2006-03-15 12:55:00,22.57,22.6,22.56,22.59,147600.0,15.2818,15.3021,15.275,15.2953,147600.0
2006-03-15 13:00:00,22.59,22.61,22.59,22.61,108400.0,15.2953,15.3089,15.2953,15.3089,108400.0
2006-03-15 13:05:00,22.61,22.63,22.57,22.58,144800.0,15.3089,15.3224,15.2818,15.2885,144800.0
2006-03-15 13:10:00,22.58,22.58,22.53,22.55,59200.0,15.2885,15.2885,15.2547,15.2682,59200.0
2006-03-15 13:15:00,22.55,22.59,22.55,22.57,54800.0,15.2682,15.2953,15.2682,15.2818,54800.0
2006-03-15 13:20:00,22.57,22.59,22.57,22.58,70000.0,15.2818,15.2953,15.2818,15.2885,70000.0
2006-03-15 13:25:00,22.58,22.6,22.57,22.57,72000.0,15.2885,15.3021,15.2818,15.2818,72000.0
2006-03-15 13:30:00,22.57,22.58,22.53,22.56,74400.0,15.2818,15.2885,15.2547,15.275,74400.0
2006-03-15 13:35:00,22.56,22.57,22.54,22.55,50400.0,15.275,15.2818,15.2615,15.2682,50400.0
2006-03-15 13:40:00,22.54,22.54,22.5,22.53,78000.0,15.2615,15.2615,15.2344,15.2547,78000.0
2006-03-15 13:45:00,22.52,22.52,22.48,22.5,72400.0,15.2479,15.2479,15.2208,15.2344,72400.0
2006-03-15 13:50:00,22.48,22.52,22.48,22.5,82000.0,15.2208,15.2479,15.2208,15.2344,82000.0
2006-03-15 13:55:00,22.5,22.5,22.45,22.47,92400.0,15.2344,15.2344,15.2005,15.2141,92400.0
2006-03-15 14:00:00,22.47,22.52,22.45,22.52,96800.0,15.2141,15.2479,15.2005,15.2479,96800.0
2006-03-15 14:05:00,22.52,22.54,22.51,22.54,65200.0,15.2479,15.2615,15.2411,15.2615,65200.0
2006-03-15 14:10:00,22.54,22.56,22.54,22.55,124800.0,15.2615,15.275,15.2615,15.2682,124800.0
2006-03-15 14:15:00,22.55,22.57,22.54,22.57,134400.0,15.2682,15.2818,15.2615,15.2818,134400.0
2006-03-15 14:20:00,22.57,22.59,22.55,22.59,119200.0,15.2818,15.2953,15.2682,15.2953,119200.0
2006-03-15 14:25:00,22.59,22.59,22.57,22.58,77200.0,15.2953,15.2953,15.2818,15.2885,77200.0
2006-03-15 14:30:00,22.58,22.59,22.55,22.56,114000.0,15.2885,15.2953,15.2682,15.275,114000.0
2006-03-15 14:35:00,22.57,22.57,22.56,22.56,56400.0,15.2818,15.2818,15.275,15.275,56400.0
2006-03-15 14:40:00,22.56,22.56,22.55,22.55,44800.0,15.275,15.275,15.2682,15.2682,44800.0
2006-03-15 14:45:00,22.55,22.55,22.5,22.54,88400.0,15.2682,15.2682,15.2344,15.2615,88400.0
2006-03-15 14:50:00,22.54,22.56,22.53,22.55,62000.0,15.2615,15.275,15.2547,15.2682,62000.0
2006-03-15 14:55:00,22.55,22.58,22.54,22.56,72000.0,15.2682,15.2885,15.2615,15.275,72000.0
2006-03-15 15:00:00,22.56,22.58,22.56,22.58,75600.0,15.275,15.2885,15.275,15.2885,75600.0
2006-03-15 15:05:00,22.58,22.6,22.58,22.58,141200.0,15.2885,15.3021,15.2885,15.2885,141200.0
2006-03-15 15:10:00,22.58,22.58,22.57,22.58,100800.0,15.2885,15.2885,15.2818,15.2885,100800.0
2006-03-15 15:15:00,22.58,22.61,22.58,22.6,139600.0,15.2885,15.3089,15.2885,15.3021,139600.0
2006-03-15 15:20:00,22.6,22.64,22.59,22.64,277600.0,15.3021,15.3292,15.2953,15.3292,277600.0
2006-03-15 15:25:00,22.64,22.66,22.63,22.63,182800.0,15.3292,15.3427,15.3224,15.3224,182800.0
2006-03-15 15:30:00,22.63,22.63,22.61,22.62,256000.0,15.3224,15.3224,15.3089,15.3156,256000.0
2006-03-15 15:35:00,22.62,22.65,22.62,22.65,247600.0,15.3156,15.3359,15.3156,15.3359,247600.0
2006-03-15 15:40:00,22.65,22.65,22.63,22.64,270800.0,15.3359,15.3359,15.3224,15.3292,270800.0
2006-03-15 15:45:00,22.64,22.64,22.6,22.63,228800.0,15.3292,15.3292,15.3021,15.3224,228800.0
2006-03-15 15:50:00,22.63,22.63,22.55,22.59,348800.0,15.3224,15.3224,15.2682,15.2953,348800.0
2006-03-15 15:55:00,22.59,22.6,22.56,22.57,555200.0,15.2953,15.3021,15.275,15.2818,555200.0
2006-03-16 09:30:00,22.54,22.56,22.5,22.54,238800.0,15.2615,15.275,15.2344,15.2615,238800.0
2006-03-16 09:35:00,22.55,22.61,22.52,22.52,102000.0,15.2682,15.3089,15.2479,15.2479,102000.0
2006-03-16 09:40:00,22.51,22.58,22.5,22.53,80000.0,15.2411,15.2885,15.2344,15.2547,80000.0
2006-03-16 09:45:00,22.53,22.58,22.53,22.53,54000.0,15.2547,15.2885,15.2547,15.2547,54000.0
2006-03-16 09:50:00,22.53,22.6,22.51,22.59,119600.0,15.2547,15.3021,15.2411,15.2953,119600.0
2006-03-16 09:55:00,22.58,22.58,22.56,22.57,93200.0,15.2885,15.2885,15.275,15.2818,93200.0
2006-03-16 10:00:00,22.57,22.6,22.56,22.6,92800.0,15.2818,15.3021,15.275,15.3021,92800.0
2006-03-16 10:05:00,22.6,22.62,22.59,22.61,105600.0,15.3021,15.3156,15.2953,15.3089,105600.0
2006-03-16 10:10:00,22.62,22.62,22.59,22.59,98000.0,15.3156,15.3156,15.2953,15.2953,98000.0
2006-03-16 10:15:00,22.59,22.6,22.57,22.59,74800.0,15.2953,15.3021,15.2818,15.2953,74800.0
2006-03-16 10:20:00,22.6,22.6,22.5,22.5,103200.0,15.3021,15.3021,15.2344,15.2344,103200.0
2006-03-16 10:25:00,22.51,22.51,22.45,22.48,81200.0,15.2411,15.2411,15.2005,15.2208,81200.0
2006-03-16 10:30:00,22.48,22.53,22.48,22.5,106400.0,15.2208,15.2547,15.2208,15.2344,106400.0
2006-03-16 10:35:00,22.5,22.51,22.5,22.5,157200.0,15.2344,15.2411,15.2344,15.2344,157200.0
2006-03-16 10:40:00,22.5,22.52,22.49,22.5,80400.0,15.2344,15.2479,15.2276,15.2344,80400.0
2006-03-16 10:45:00,22.5,22.5,22.45,22.45,128000.0,15.2344,15.2344,15.2005,15.2005,128000.0
2006-03-16 10:50:00,22.45,22.47,22.42,22.47,150800.0,15.2005,15.2141,15.1802,15.2141,150800.0
2006-03-16 10:55:00,22.47,22.49,22.45,22.45,26000.0,15.2141,15.2276,15.2005,15.2005,26000.0
2006-03-16 11:00:00,22.46,22.47,22.44,22.44,48400.0,15.2073,15.2141,15.1937,15.1937,48400.0
2006-03-16 11:05:00,22.45,22.46,22.42,22.43,60400.0,15.2005,15.2073,15.1802,15.187,60400.0
2006-03-16 11:10:00,22.43,22.43,22.42,22.43,66800.0,15.187,15.187,15.1802,15.187,66800.0
2006-03-16 11:15:00,22.43,22.46,22.43,22.45,70800.0,15.187,15.2073,15.187,15.2005,70800.0
2006-03-16 11:20:00,22.45,22.47,22.45,22.47,31200.0,15.2005,15.2141,15.2005,15.2141,31200.0
2006-03-16 11:25:00,22.47,22.48,22.43,22.46,90800.0,15.2141,15.2208,15.187,15.2073,90800.0
2006-03-16 11:30:00,22.46,22.47,22.46,22.46,40000.0,15.2073,15.2141,15.2073,15.2073,40000.0
2006-03-16 11:35:00,22.46,22.47,22.45,22.45,35200.0,15.2073,15.2141,15.2005,15.2005,35200.0
2006-03-16 11:40:00,22.45,22.46,22.45,22.46,61600.0,15.2005,15.2073,15.2005,15.2073,61600.0
2006-03-16 11:45:00,22.45,22.45,22.43,22.44,32000.0,15.2005,15.2005,15.187,15.1937,32000.0
2006-03-16 11:50:00,22.44,22.44,22.4,22.42,49200.0,15.1937,15.1937,15.1667,15.1802,49200.0
2006-03-16 11:55:00,22.41,22.46,22.41,22.42,38800.0,15.1734,15.2073,15.1734,15.1802,38800.0
2006-03-16 12:00:00,22.42,22.43,22.41,22.43,43200.0,15.1802,15.187,15.1734,15.187,43200.0
2006-03-16 12:05:00,22.43,22.47,22.43,22.45,30800.0,15.187,15.2141,15.187,15.2005,30800.0
2006-03-16 12:10:00,22.45,22.46,22.44,22.46,17200.0,15.2005,15.2073,15.1937,15.2073,17200.0
2006-03-16 12:15:00,22.46,22.46,22.43,22.44,14400.0,15.2073,15.2073,15.187,15.1937,14400.0
2006-03-16 12:20:00,22.44,22.45,22.43,22.43,24800.0,15.1937,15.2005,15.187,15.187,24800.0
2006-03-16 12:25:00,22.43,22.48,22.43,22.47,32800.0,15.187,15.2208,15.187,15.2141,32800.0
2006-03-16 12:30:00,22.47,22.5,22.47,22.48,22400.0,15.2141,15.2344,15.2141,15.2208,22400.0
2006-03-16 12:35:00,22.48,22.5,22.48,22.5,72400.0,15.2208,15.2344,15.2208,15.2344,72400.0
2006-03-16 12:40:00,22.5,22.53,22.5,22.53,30800.0,15.2344,15.2547,15.2344,15.2547,30800.0
2006-03-16 12:45:00,22.53,22.54,22.5,22.54,40800.0,15.2547,15.2615,15.2344,15.2615,40800.0
2006-03-16 12:50:00,22.54,22.54,22.51,22.51,30000.0,15.2615,15.2615,15.2411,15.2411,30000.0
2006-03-16 12:55:00,22.51,22.52,22.49,22.49,25600.0,15.2411,15.2479,15.2276,15.2276,25600.0
2006-03-16 13:00:00,22.49,22.49,22.46,22.47,23600.0,15.2276,15.2276,15.2073,15.2141,23600.0
2006-03-16 13:05:00,22.47,22.48,22.46,22.48,37200.0,15.2141,15.2208,15.2073,15.2208,37200.0
2006-03-16 13:10:00,22.48,22.48,22.45,22.46,96800.0,15.2208,15.2208,15.2005,15.2073,96800.0
2006-03-16 13:15:00,22.46,22.47,22.45,22.46,64800.0,15.2073,15.2141,15.2005,15.2073,64800.0
2006-03-16 13:20:00,22.47,22.47,22.46,22.47,54400.0,15.2141,15.2141,15.2073,15.2141,54400.0
2006-03-16 13:25:00,22.47,22.47,22.46,22.47,20800.0,15.2141,15.2141,15.2073,15.2141,20800.0
2006-03-16 13:30:00,22.47,22.47,22.46,22.47,50800.0,15.2141,15.2141,15.2073,15.2141,50800.0
2006-03-16 13:35:00,22.47,22.5,22.47,22.5,35200.0,15.2141,15.2344,15.2141,15.2344,35200.0
2006-03-16 13:40:00,22.5,22.5,22.48,22.5,14800.0,15.2344,15.2344,15.2208,15.2344,14800.0
2006-03-16 13:45:00,22.5,22.5,22.46,22.47,45600.0,15.2344,15.2344,15.2073,15.2141,45600.0
2006-03-16 13:50:00,22.47,22.47,22.46,22.46,50000.0,15.2141,15.2141,15.2073,15.2073,50000.0
2006-03-16 13:55:00,22.46,22.49,22.46,22.48,50400.0,15.2073,15.2276,15.2073,15.2208,50400.0
2006-03-16 14:00:00,22.47,22.51,22.47,22.51,48000.0,15.2141,15.2411,15.2141,15.2411,48000.0
2006-03-16 14:05:00,22.5,22.52,22.5,22.51,74400.0,15.2344,15.2479,15.2344,15.2411,74400.0
2006-03-16 14:10:00,22.51,22.51,22.5,22.5,87600.0,15.2411,15.2411,15.2344,15.2344,87600.0
2006-03-16 14:15:00,22.49,22.49,22.48,22.48,40400.0,15.2276,15.2276,15.2208,15.2208,40400.0
2006-03-16 14:20:00,22.48,22.49,22.48,22.48,71200.0,15.2208,15.2276,15.2208,15.2208,71200.0
2006-03-16 14:25:00,22.48,22.49,22.48,22.49,36000.0,15.2208,15.2276,15.2208,15.2276,36000.0
2006-03-16 14:30:00,22.49,22.5,22.49,22.49,36400.0,15.2276,15.2344,15.2276,15.2276,36400.0
2006-03-16 14:35:00,22.49,22.5,22.47,22.48,43600.0,15.2276,15.2344,15.2141,15.2208,43600.0
2006-03-16 14:40:00,22.48,22.49,22.48,22.48,31200.0,15.2208,15.2276,15.2208,15.2208,31200.0
2006-03-16 14:45:00,22.49,22.49,22.45,22.46,38800.0,15.2276,15.2276,15.2005,15.2073,38800.0
2006-03-16 14:50:00,22.46,22.48,22.46,22.48,41200.0,15.2073,15.2208,15.2073,15.2208,41200.0
2006-03-16 14:55:00,22.48,22.49,22.46,22.47,41200.0,15.2208,15.2276,15.2073,15.2141,41200.0
2006-03-16 15:00:00,22.47,22.5,22.47,22.5,90400.0,15.2141,15.2344,15.2141,15.2344,90400.0
2006-03-16 15:05:00,22.5,22.53,22.5,22.52,52400.0,15.2344,15.2547,15.2344,15.2479,52400.0
2006-03-16 15:10:00,22.52,22.54,22.52,22.54,56400.0,15.2479,15.2615,15.2479,15.2615,56400.0
2006-03-16 15:15:00,22.54,22.54,22.51,22.51,68400.0,15.2615,15.2615,15.2411,15.2411,68400.0
2006-03-16 15:20:00,22.51,22.52,22.49,22.51,56000.0,15.2411,15.2479,15.2276,15.2411,56000.0
2006-03-16 15:25:00,22.51,22.51,22.48,22.48,54400.0,15.2411,15.2411,15.2208,15.2208,54400.0
2006-03-16 15:30:00,22.49,22.55,22.49,22.55,66000.0,15.2276,15.2682,15.2276,15.2682,66000.0
2006-03-16 15:35:00,22.54,22.54,22.51,22.52,81600.0,15.2615,15.2615,15.2411,15.2479,81600.0
2006-03-16 15:40:00,22.52,22.53,22.5,22.53,176000.0,15.2479,15.2547,15.2344,15.2547,176000.0
2006-03-16 15:45:00,22.53,22.59,22.53,22.56,263600.0,15.2547,15.2953,15.2547,15.275,263600.0
2006-03-16 15:50:00,22.55,22.55,22.52,22.52,118400.0,15.2682,15.2682,15.2479,15.2479,118400.0
2006-03-16 15:55:00,22.53,22.53,22.5,22.52,156800.0,15.2547,15.2547,15.2344,15.2479,156800.0
2006-03-17 09:30:00,22.63,22.65,22.53,22.59,1149600.0,15.3224,15.3359,15.2547,15.2953,1149600.0
2006-03-17 09:35:00,22.59,22.62,22.58,22.61,46000.0,15.2953,15.3156,15.2885,15.3089,46000.0
2006-03-17 09:40:00,22.61,22.61,22.53,22.58,75200.0,15.3089,15.3089,15.2547,15.2885,75200.0
2006-03-17 09:45:00,22.6,22.61,22.55,22.56,51200.0,15.3021,15.3089,15.2682,15.275,51200.0
2006-03-17 09:50:00,22.56,22.56,22.5,22.56,92400.0,15.275,15.275,15.2344,15.275,92400.0
2006-03-17 09:55:00,22.56,22.63,22.53,22.57,96400.0,15.275,15.3224,15.2547,15.2818,96400.0
2006-03-17 10:00:00,22.59,22.64,22.59,22.64,22800.0,15.2953,15.3292,15.2953,15.3292,22800.0
2006-03-17 10:05:00,22.64,22.65,22.63,22.65,70000.0,15.3292,15.3359,15.3224,15.3359,70000.0
2006-03-17 10:10:00,22.65,22.74,22.64,22.71,98800.0,15.3359,15.3969,15.3292,15.3766,98800.0
2006-03-17 10:15:00,22.7,22.72,22.69,22.69,65600.0,15.3698,15.3833,15.363,15.363,65600.0
2006-03-17 10:20:00,22.69,22.72,22.66,22.67,119600.0,15.363,15.3833,15.3427,15.3495,119600.0
2006-03-17 10:25:00,22.66,22.72,22.66,22.7,61600.0,15.3427,15.3833,15.3427,15.3698,61600.0
2006-03-17 10:30:00,22.7,22.72,22.67,22.67,38400.0,15.3698,15.3833,15.3495,15.3495,38400.0
2006-03-17 10:35:00,22.67,22.67,22.65,22.65,42000.0,15.3495,15.3495,15.3359,15.3359,42000.0
2006-03-17 10:40:00,22.66,22.67,22.63,22.65,49200.0,15.3427,15.3495,15.3224,15.3359,49200.0
2006-03-17 10:45:00,22.65,22.68,22.64,22.68,38800.0,15.3359,15.3562,15.3292,15.3562,38800.0
2006-03-17 10:50:00,22.68,22.73,22.67,22.7,34400.0,15.3562,15.3901,15.3495,15.3698,34400.0
2006-03-17 10:55:00,22.71,22.74,22.7,22.74,30400.0,15.3766,15.3969,15.3698,15.3969,30400.0
2006-03-17 11:00:00,22.74,22.75,22.72,22.74,97200.0,15.3969,15.4036,15.3833,15.3969,97200.0
2006-03-17 11:05:00,22.74,22.74,22.72,22.74,73200.0,15.3969,15.3969,15.3833,15.3969,73200.0
2006-03-17 11:10:00,22.73,22.73,22.7,22.7,62400.0,15.3901,15.3901,15.3698,15.3698,62400.0
2006-03-17 11:15:00,22.7,22.7,22.68,22.68,19200.0,15.3698,15.3698,15.3562,15.3562,19200.0
2006-03-17 11:20:00,22.68,22.69,22.67,22.68,29200.0,15.3562,15.363,15.3495,15.3562,29200.0
2006-03-17 11:25:00,22.68,22.68,22.66,22.67,28400.0,15.3562,15.3562,15.3427,15.3495,28400.0
2006-03-17 11:30:00,22.67,22.74,22.67,22.71,118800.0,15.3495,15.3969,15.3495,15.3766,118800.0
2006-03-17 11:35:00,22.71,22.71,22.7,22.71,30800.0,15.3766,15.3766,15.3698,15.3766,30800.0
2006-03-17 11:40:00,22.7,22.71,22.68,22.69,51600.0,15.3698,15.3766,15.3562,15.363,51600.0
2006-03-17 11:45:00,22.7,22.7,22.68,22.69,41600.0,15.3698,15.3698,15.3562,15.363,41600.0
2006-03-17 11:50:00,22.7,22.71,22.69,22.71,30000.0,15.3698,15.3766,15.363,15.3766,30000.0
2006-03-17 11:55:00,22.71,22.73,22.71,22.73,20000.0,15.3766,15.3901,15.3766,15.3901,20000.0
2006-03-17 12:00:00,22.73,22.75,22.73,22.74,32000.0,15.3901,15.4036,15.3901,15.3969,32000.0
2006-03-17 12:05:00,22.74,22.74,22.74,22.74,22800.0,15.3969,15.3969,15.3969,15.3969,22800.0
2006-03-17 12:10:00,22.74,22.75,22.74,22.75,36000.0,15.3969,15.4036,15.3969,15.4036,36000.0
2006-03-17 12:15:00,22.74,22.78,22.74,22.78,193600.0,15.3969,15.424,15.3969,15.424,193600.0
2006-03-17 12:20:00,22.78,22.82,22.78,22.82,42400.0,15.424,15.451,15.424,15.451,42400.0
2006-03-17 12:25:00,22.81,22.85,22.81,22.85,70800.0,15.4443,15.4714,15.4443,15.4714,70800.0
2006-03-17 12:30:00,22.85,22.89,22.85,22.87,81600.0,15.4714,15.4984,15.4714,15.4849,81600.0
2006-03-17 12:35:00,22.87,22.88,22.85,22.86,48400.0,15.4849,15.4917,15.4714,15.4781,48400.0
2006-03-17 12:40:00,22.85,22.86,22.85,22.86,58400.0,15.4714,15.4781,15.4714,15.4781,58400.0
2006-03-17 12:45:00,22.86,22.89,22.86,22.88,65200.0,15.4781,15.4984,15.4781,15.4917,65200.0
2006-03-17 12:50:00,22.88,22.89,22.87,22.88,29200.0,15.4917,15.4984,15.4849,15.4917,29200.0
2006-03-17 12:55:00,22.88,22.9,22.88,22.9,31600.0,15.4917,15.5052,15.4917,15.5052,31600.0
2006-03-17 13:00:00,22.91,22.95,22.9,22.94,133600.0,15.512,15.5391,15.5052,15.5323,133600.0
2006-03-17 13:05:00,22.94,22.98,22.94,22.96,60800.0,15.5323,15.5594,15.5323,15.5458,60800.0
2006-03-17 13:10:00,22.97,22.97,22.96,22.97,38400.0,15.5526,15.5526,15.5458,15.5526,38400.0
2006-03-17 13:15:00,22.97,22.99,22.97,22.99,49600.0,15.5526,15.5661,15.5526,15.5661,49600.0
2006-03-17 13:20:00,22.99,23.0,22.95,22.96,119200.0,15.5661,15.5729,15.5391,15.5458,119200.0
2006-03-17 13:25:00,22.96,22.96,22.93,22.93,44400.0,15.5458,15.5458,15.5255,15.5255,44400.0
2006-03-17 13:30:00,22.93,22.93,22.88,22.89,86800.0,15.5255,15.5255,15.4917,15.4984,86800.0
2006-03-17 13:35:00,22.9,22.9,22.87,22.87,78800.0,15.5052,15.5052,15.4849,15.4849,78800.0
2006-03-17 13:40:00,22.86,22.87,22.85,22.85,49200.0,15.4781,15.4849,15.4714,15.4714,49200.0
2006-03-17 13:45:00,22.85,22.88,22.85,22.86,67600.0,15.4714,15.4917,15.4714,15.4781,67600.0
2006-03-17 13:50:00,22.86,22.86,22.83,22.86,33600.0,15.4781,15.4781,15.4578,15.4781,33600.0
2006-03-17 13:55:00,22.86,22.86,22.82,22.83,53600.0,15.4781,15.4781,15.451,15.4578,53600.0
2006-03-17 14:00:00,22.83,22.85,22.82,22.85,52800.0,15.4578,15.4714,15.451,15.4714,52800.0
2006-03-17 14:05:00,22.85,22.86,22.83,22.83,42400.0,15.4714,15.4781,15.4578,15.4578,42400.0
2006-03-17 14:10:00,22.83,22.83,22.82,22.82,45200.0,15.4578,15.4578,15.451,15.451,45200.0
2006-03-17 14:15:00,22.82,22.83,22.82,22.83,28000.0,15.451,15.4578,15.451,15.4578,28000.0
2006-03-17 14:20:00,22.83,22.83,22.82,22.83,48400.0,15.4578,15.4578,15.451,15.4578,48400.0
2006-03-17 14:25:00,22.83,22.84,22.82,22.84,55200.0,15.4578,15.4646,15.451,15.4646,55200.0
2006-03-17 14:30:00,22.84,22.86,22.84,22.85,72400.0,15.4646,15.4781,15.4646,15.4714,72400.0
2006-03-17 14:35:00,22.85,22.86,22.84,22.84,63600.0,15.4714,15.4781,15.4646,15.4646,63600.0
2006-03-17 14:40:00,22.84,22.85,22.84,22.84,58000.0,15.4646,15.4714,15.4646,15.4646,58000.0
2006-03-17 14:45:00,22.84,22.85,22.81,22.81,77600.0,15.4646,15.4714,15.4443,15.4443,77600.0
2006-03-17 14:50:00,22.81,22.81,22.77,22.78,58400.0,15.4443,15.4443,15.4172,15.424,58400.0
2006-03-17 14:55:00,22.79,22.82,22.79,22.8,55600.0,15.4307,15.451,15.4307,15.4375,55600.0
2006-03-17 15:00:00,22.8,22.82,22.79,22.81,51600.0,15.4375,15.451,15.4307,15.4443,51600.0
2006-03-17 15:05:00,22.82,22.82,22.8,22.81,83200.0,15.451,15.451,15.4375,15.4443,83200.0
2006-03-17 15:10:00,22.81,22.81,22.8,22.8,52400.0,15.4443,15.4443,15.4375,15.4375,52400.0
2006-03-17 15:15:00,22.79,22.8,22.79,22.79,71600.0,15.4307,15.4375,15.4307,15.4307,71600.0
2006-03-17 15:20:00,22.79,22.8,22.77,22.77,62800.0,15.4307,15.4375,15.4172,15.4172,62800.0
2006-03-17 15:25:00,22.78,22.78,22.77,22.77,61200.0,15.424,15.424,15.4172,15.4172,61200.0
2006-03-17 15:30:00,22.77,22.78,22.77,22.78,77200.0,15.4172,15.424,15.4172,15.424,77200.0
2006-03-17 15:35:00,22.78,22.8,22.78,22.8,57600.0,15.424,15.4375,15.424,15.4375,57600.0
2006-03-17 15:40:00,22.8,22.82,22.8,22.82,58400.0,15.4375,15.451,15.4375,15.451,58400.0
2006-03-17 15:45:00,22.82,22.83,22.8,22.8,73200.0,15.451,15.4578,15.4375,15.4375,73200.0
2006-03-17 15:50:00,22.8,22.81,22.78,22.78,78400.0,15.4375,15.4443,15.424,15.424,78400.0
2006-03-17 15:55:00,22.78,22.8,22.78,22.79,91200.0,15.424,15.4375,15.424,15.4307,91200.0
2006-03-20 09:30:00,22.73,22.84,22.73,22.84,207600.0,15.3901,15.4646,15.3901,15.4646,207600.0
2006-03-20 09:35:00,22.84,22.97,22.82,22.9,78000.0,15.4646,15.5526,15.451,15.5052,78000.0
2006-03-20 09:40:00,22.91,22.91,22.83,22.83,109200.0,15.512,15.512,15.4578,15.4578,109200.0
2006-03-20 09:45:00,22.83,22.87,22.81,22.83,64000.0,15.4578,15.4849,15.4443,15.4578,64000.0
2006-03-20 09:50:00,22.81,22.85,22.78,22.81,80000.0,15.4443,15.4714,15.424,15.4443,80000.0
2006-03-20 09:55:00,22.81,22.83,22.76,22.76,95200.0,15.4443,15.4578,15.4104,15.4104,95200.0
2006-03-20 10:00:00,22.75,22.8,22.75,22.77,97600.0,15.4036,15.4375,15.4036,15.4172,97600.0
2006-03-20 10:05:00,22.76,22.78,22.76,22.76,27600.0,15.4104,15.424,15.4104,15.4104,27600.0
2006-03-20 10:10:00,22.75,22.78,22.74,22.74,34000.0,15.4036,15.424,15.3969,15.3969,34000.0
2006-03-20 10:15:00,22.74,22.74,22.73,22.74,36400.0,15.3969,15.3969,15.3901,15.3969,36400.0
2006-03-20 10:20:00,22.73,22.74,22.7,22.71,62000.0,15.3901,15.3969,15.3698,15.3766,62000.0
2006-03-20 10:25:00,22.71,22.71,22.66,22.66,41200.0,15.3766,15.3766,15.3427,15.3427,41200.0
2006-03-20 10:30:00,22.66,22.66,22.59,22.64,67200.0,15.3427,15.3427,15.2953,15.3292,67200.0
2006-03-20 10:35:00,22.64,22.68,22.64,22.68,60400.0,15.3292,15.3562,15.3292,15.3562,60400.0
2006-03-20 10:40:00,22.67,22.7,22.67,22.7,36800.0,15.3495,15.3698,15.3495,15.3698,36800.0
2006-03-20 10:45:00,22.7,22.71,22.68,22.68,90400.0,15.3698,15.3766,15.3562,15.3562,90400.0
2006-03-20 10:50:00,22.68,22.68,22.66,22.67,65200.0,15.3562,15.3562,15.3427,15.3495,65200.0
2006-03-20 10:55:00,22.68,22.77,22.68,22.75,91200.0,15.3562,15.4172,15.3562,15.4036,91200.0
2006-03-20 11:00:00,22.75,22.78,22.72,22.75,118800.0,15.4036,15.424,15.3833,15.4036,118800.0
2006-03-20 11:05:00,22.75,22.81,22.75,22.79,90000.0,15.4036,15.4443,15.4036,15.4307,90000.0
2006-03-20 11:10:00,22.79,22.81,22.75,22.75,84400.0,15.4307,15.4443,15.4036,15.4036,84400.0
2006-03-20 11:15:00,22.77,22.78,22.73,22.74,116800.0,15.4172,15.424,15.3901,15.3969,116800.0
2006-03-20 11:20:00,22.74,22.74,22.72,22.73,60400.0,15.3969,15.3969,15.3833,15.3901,60400.0
2006-03-20 11:25:00,22.73,22.76,22.73,22.76,36000.0,15.3901,15.4104,15.3901,15.4104,36000.0
2006-03-20 11:30:00,22.74,22.75,22.72,22.74,36400.0,15.3969,15.4036,15.3833,15.3969,36400.0
2006-03-20 11:35:00,22.74,22.75,22.73,22.74,60800.0,15.3969,15.4036,15.3901,15.3969,60800.0
2006-03-20 11:40:00,22.75,22.76,22.74,22.75,91600.0,15.4036,15.4104,15.3969,15.4036,91600.0
2006-03-20 11:45:00,22.75,22.76,22.74,22.76,116800.0,15.4036,15.4104,15.3969,15.4104,116800.0
2006-03-20 11:50:00,22.76,22.77,22.75,22.77,98400.0,15.4104,15.4172,15.4036,15.4172,98400.0
2006-03-20 11:55:00,22.77,22.77,22.77,22.77,6400.0,15.4172,15.4172,15.4172,15.4172,6400.0
2006-03-20 12:00:00,22.77,22.77,22.76,22.77,16800.0,15.4172,15.4172,15.4104,15.4172,16800.0
2006-03-20 12:05:00,22.77,22.78,22.75,22.77,103600.0,15.4172,15.424,15.4036,15.4172,103600.0
2006-03-20 12:10:00,22.76,22.77,22.76,22.77,6400.0,15.4104,15.4172,15.4104,15.4172,6400.0
2006-03-20 12:15:00,22.77,22.78,22.77,22.78,34800.0,15.4172,15.424,15.4172,15.424,34800.0
2006-03-20 12:20:00,22.78,22.79,22.75,22.75,15200.0,15.424,15.4307,15.4036,15.4036,15200.0
2006-03-20 12:25:00,22.75,22.78,22.75,22.77,8400.0,15.4036,15.424,15.4036,15.4172,8400.0
2006-03-20 12:30:00,22.77,22.79,22.77,22.78,72400.0,15.4172,15.4307,15.4172,15.424,72400.0
2006-03-20 12:35:00,22.78,22.8,22.78,22.79,33600.0,15.424,15.4375,15.424,15.4307,33600.0
2006-03-20 12:40:00,22.79,22.8,22.79,22.79,52400.0,15.4307,15.4375,15.4307,15.4307,52400.0
2006-03-20 12:45:00,22.8,22.82,22.79,22.8,16400.0,15.4375,15.451,15.4307,15.4375,16400.0
2006-03-20 12:50:00,22.8,22.81,22.8,22.8,28400.0,15.4375,15.4443,15.4375,15.4375,28400.0
2006-03-20 12:55:00,22.8,22.82,22.8,22.82,32400.0,15.4375,15.451,15.4375,15.451,32400.0
2006-03-20 13:00:00,22.82,22.83,22.8,22.81,16800.0,15.451,15.4578,15.4375,15.4443,16800.0
2006-03-20 13:05:00,22.8,22.81,22.8,22.8,7600.0,15.4375,15.4443,15.4375,15.4375,7600.0
2006-03-20 13:10:00,22.8,22.8,22.8,22.8,8800.0,15.4375,15.4375,15.4375,15.4375,8800.0
2006-03-20 13:15:00,22.8,22.81,22.8,22.8,9200.0,15.4375,15.4443,15.4375,15.4375,9200.0
2006-03-20 13:20:00,22.8,22.81,22.8,22.81,11200.0,15.4375,15.4443,15.4375,15.4443,11200.0
2006-03-20 13:25:00,22.81,22.81,22.8,22.8,17600.0,15.4443,15.4443,15.4375,15.4375,17600.0
2006-03-20 13:30:00,22.8,22.8,22.77,22.78,18800.0,15.4375,15.4375,15.4172,15.424,18800.0
2006-03-20 13:35:00,22.78,22.78,22.75,22.75,106000.0,15.424,15.424,15.4036,15.4036,106000.0
2006-03-20 13:40:00,22.76,22.77,22.76,22.77,11200.0,15.4104,15.4172,15.4104,15.4172,11200.0
2006-03-20 13:45:00,22.77,22.79,22.77,22.77,15600.0,15.4172,15.4307,15.4172,15.4172,15600.0
2006-03-20 13:50:00,22.78,22.79,22.75,22.77,17600.0,15.424,15.4307,15.4036,15.4172,17600.0
2006-03-20 13:55:00,22.75,22.8,22.75,22.79,16400.0,15.4036,15.4375,15.4036,15.4307,16400.0
2006-03-20 14:00:00,22.79,22.82,22.79,22.79,30400.0,15.4307,15.451,15.4307,15.4307,30400.0
2006-03-20 14:05:00,22.79,22.82,22.79,22.81,29200.0,15.4307,15.451,15.4307,15.4443,29200.0
2006-03-20 14:10:00,22.81,22.82,22.79,22.8,51600.0,15.4443,15.451,15.4307,15.4375,51600.0
2006-03-20 14:15:00,22.8,22.82,22.79,22.82,143200.0,15.4375,15.451,15.4307,15.451,143200.0
2006-03-20 14:20:00,22.82,22.82,22.8,22.8,13200.0,15.451,15.451,15.4375,15.4375,13200.0
2006-03-20 14:25:00,22.81,22.82,22.8,22.8,27600.0,15.4443,15.451,15.4375,15.4375,27600.0
2006-03-20 14:30:00,22.79,22.8,22.78,22.78,36400.0,15.4307,15.4375,15.424,15.424,36400.0
2006-03-20 14:35:00,22.78,22.8,22.78,22.78,35600.0,15.424,15.4375,15.424,15.424,35600.0
2006-03-20 14:40:00,22.78,22.8,22.78,22.8,26800.0,15.424,15.4375,15.424,15.4375,26800.0
2006-03-20 14:45:00,22.79,22.8,22.79,22.8,42800.0,15.4307,15.4375,15.4307,15.4375,42800.0
2006-03-20 14:50:00,22.8,22.81,22.79,22.81,281200.0,15.4375,15.4443,15.4307,15.4443,281200.0
2006-03-20 14:55:00,22.82,22.82,22.79,22.79,21200.0,15.451,15.451,15.4307,15.4307,21200.0
2006-03-20 15:00:00,22.81,22.82,22.81,22.82,39600.0,15.4443,15.451,15.4443,15.451,39600.0
2006-03-20 15:05:00,22.82,22.85,22.82,22.85,23600.0,15.451,15.4714,15.451,15.4714,23600.0
2006-03-20 15:10:00,22.84,22.85,22.83,22.85,22800.0,15.4646,15.4714,15.4578,15.4714,22800.0
2006-03-20 15:15:00,22.85,22.86,22.83,22.86,64000.0,15.4714,15.4781,15.4578,15.4781,64000.0
2006-03-20 15:20:00,22.86,22.86,22.84,22.86,24800.0,15.4781,15.4781,15.4646,15.4781,24800.0
2006-03-20 15:25:00,22.86,22.87,22.85,22.86,249600.0,15.4781,15.4849,15.4714,15.4781,249600.0
2006-03-20 15:30:00,22.85,22.86,22.83,22.86,430000.0,15.4714,15.4781,15.4578,15.4781,430000.0
2006-03-20 15:35:00,22.87,22.89,22.86,22.88,207600.0,15.4849,15.4984,15.4781,15.4917,207600.0
2006-03-20 15:40:00,22.88,22.89,22.88,22.88,96800.0,15.4917,15.4984,15.4917,15.4917,96800.0
2006-03-20 15:45:00,22.88,22.88,22.84,22.85,64000.0,15.4917,15.4917,15.4646,15.4714,64000.0
2006-03-20 15:50:00,22.84,22.87,22.84,22.87,33600.0,15.4646,15.4849,15.4646,15.4849,33600.0
2006-03-20 15:55:00,22.87,22.88,22.85,22.88,137200.0,15.4849,15.4917,15.4714,15.4917,137200.0
2006-03-21 09:30:00,22.99,22.99,22.91,22.91,137200.0,15.5661,15.5661,15.512,15.512,137200.0
2006-03-21 09:35:00,22.91,22.96,22.88,22.93,80400.0,15.512,15.5458,15.4917,15.5255,80400.0
2006-03-21 09:40:00,22.93,22.96,22.93,22.93,66400.0,15.5255,15.5458,15.5255,15.5255,66400.0
2006-03-21 09:45:00,22.93,22.96,22.93,22.96,80400.0,15.5255,15.5458,15.5255,15.5458,80400.0
2006-03-21 09:50:00,22.95,22.96,22.94,22.95,110400.0,15.5391,15.5458,15.5323,15.5391,110400.0
2006-03-21 09:55:00,22.95,22.97,22.93,22.93,73200.0,15.5391,15.5526,15.5255,15.5255,73200.0
2006-03-21 10:00:00,22.95,22.95,22.92,22.94,62400.0,15.5391,15.5391,15.5187,15.5323,62400.0
2006-03-21 10:05:00,22.94,22.96,22.94,22.96,40000.0,15.5323,15.5458,15.5323,15.5458,40000.0
2006-03-21 10:10:00,22.96,22.96,22.95,22.96,35600.0,15.5458,15.5458,15.5391,15.5458,35600.0
2006-03-21 10:15:00,22.96,22.96,22.93,22.95,86400.0,15.5458,15.5458,15.5255,15.5391,86400.0
2006-03-21 10:20:00,22.96,22.96,22.91,22.92,90400.0,15.5458,15.5458,15.512,15.5187,90400.0
2006-03-21 10:25:00,22.91,22.92,22.9,22.9,31200.0,15.512,15.5187,15.5052,15.5052,31200.0
2006-03-21 10:30:00,22.9,22.93,22.88,22.88,73600.0,15.5052,15.5255,15.4917,15.4917,73600.0
2006-03-21 10:35:00,22.88,22.89,22.86,22.87,46000.0,15.4917,15.4984,15.4781,15.4849,46000.0
2006-03-21 10:40:00,22.86,22.91,22.86,22.9,36800.0,15.4781,15.512,15.4781,15.5052,36800.0
2006-03-21 10:45:00,22.9,22.95,22.88,22.95,43600.0,15.5052,15.5391,15.4917,15.5391,43600.0
2006-03-21 10:50:00,22.95,22.97,22.93,22.94,30000.0,15.5391,15.5526,15.5255,15.5323,30000.0
2006-03-21 10:55:00,22.94,22.94,22.92,22.93,23600.0,15.5323,15.5323,15.5187,15.5255,23600.0
2006-03-21 11:00:00,22.92,22.95,22.92,22.94,44400.0,15.5187,15.5391,15.5187,15.5323,44400.0
2006-03-21 11:05:00,22.95,23.0,22.95,22.99,110800.0,15.5391,15.5729,15.5391,15.5661,110800.0
2006-03-21 11:10:00,22.99,23.0,22.95,22.98,73200.0,15.5661,15.5729,15.5391,15.5594,73200.0
2006-03-21 11:15:00,22.98,23.0,22.98,22.99,17600.0,15.5594,15.5729,15.5594,15.5661,17600.0
2006-03-21 11:20:00,22.99,23.03,22.99,23.01,179600.0,15.5661,15.5932,15.5661,15.5797,179600.0
2006-03-21 11:25:00,23.01,23.06,22.99,22.99,101600.0,15.5797,15.6135,15.5661,15.5661,101600.0
2006-03-21 11:30:00,22.99,23.07,22.99,23.07,38400.0,15.5661,15.6203,15.5661,15.6203,38400.0
2006-03-21 11:35:00,23.06,23.12,23.04,23.1,109200.0,15.6135,15.6542,15.6,15.6406,109200.0
2006-03-21 11:40:00,23.1,23.16,23.08,23.15,100000.0,15.6406,15.6812,15.6271,15.6745,100000.0
2006-03-21 11:45:00,23.14,23.17,23.14,23.14,20000.0,15.6677,15.688,15.6677,15.6677,20000.0
2006-03-21 11:50:00,23.14,23.21,23.13,23.16,65600.0,15.6677,15.7151,15.6609,15.6812,65600.0
2006-03-21 11:55:00,23.17,23.2,23.16,23.18,53600.0,15.688,15.7083,15.6812,15.6948,53600.0
2006-03-21 12:00:00,23.19,23.22,23.18,23.22,30800.0,15.7016,15.7219,15.6948,15.7219,30800.0
2006-03-21 12:05:00,23.22,23.22,23.19,23.19,47600.0,15.7219,15.7219,15.7016,15.7016,47600.0
2006-03-21 12:10:00,23.19,23.19,23.13,23.13,512800.0,15.7016,15.7016,15.6609,15.6609,512800.0
2006-03-21 12:15:00,23.13,23.15,23.12,23.13,32000.0,15.6609,15.6745,15.6542,15.6609,32000.0
2006-03-21 12:20:00,23.13,23.15,23.07,23.07,69600.0,15.6609,15.6745,15.6203,15.6203,69600.0
2006-03-21 12:25:00,23.07,23.07,23.02,23.05,52800.0,15.6203,15.6203,15.5865,15.6068,52800.0
2006-03-21 12:30:00,23.05,23.08,23.04,23.07,34400.0,15.6068,15.6271,15.6,15.6203,34400.0
2006-03-21 12:35:00,23.07,23.09,23.06,23.07,44800.0,15.6203,15.6339,15.6135,15.6203,44800.0
2006-03-21 12:40:00,23.07,23.09,23.07,23.08,26400.0,15.6203,15.6339,15.6203,15.6271,26400.0
2006-03-21 12:45:00,23.08,23.14,23.08,23.13,46800.0,15.6271,15.6677,15.6271,15.6609,46800.0
2006-03-21 12:50:00,23.13,23.16,23.1,23.1,84800.0,15.6609,15.6812,15.6406,15.6406,84800.0
2006-03-21 12:55:00,23.1,23.12,23.08,23.1,44400.0,15.6406,15.6542,15.6271,15.6406,44400.0
2006-03-21 13:00:00,23.11,23.11,23.06,23.06,95600.0,15.6474,15.6474,15.6135,15.6135,95600.0
2006-03-21 13:05:00,23.07,23.07,23.03,23.04,36000.0,15.6203,15.6203,15.5932,15.6,36000.0
2006-03-21 13:10:00,23.02,23.05,23.02,23.05,44400.0,15.5865,15.6068,15.5865,15.6068,44400.0
2006-03-21 13:15:00,23.05,23.05,23.02,23.04,23200.0,15.6068,15.6068,15.5865,15.6,23200.0
2006-03-21 13:20:00,23.04,23.04,23.02,23.02,86800.0,15.6,15.6,15.5865,15.5865,86800.0
2006-03-21 13:25:00,23.02,23.02,22.98,22.99,104800.0,15.5865,15.5865,15.5594,15.5661,104800.0
2006-03-21 13:30:00,22.99,23.04,22.99,23.03,42400.0,15.5661,15.6,15.5661,15.5932,42400.0
2006-03-21 13:35:00,23.03,23.03,23.0,23.01,63200.0,15.5932,15.5932,15.5729,15.5797,63200.0
2006-03-21 13:40:00,23.01,23.02,22.98,23.01,43200.0,15.5797,15.5865,15.5594,15.5797,43200.0
2006-03-21 13:45:00,23.01,23.02,22.99,23.0,40400.0,15.5797,15.5865,15.5661,15.5729,40400.0
2006-03-21 13:50:00,23.0,23.01,22.97,22.99,58000.0,15.5729,15.5797,15.5526,15.5661,58000.0
2006-03-21 13:55:00,22.98,22.99,22.96,22.97,34400.0,15.5594,15.5661,15.5458,15.5526,34400.0
2006-03-21 14:00:00,22.97,23.0,22.97,22.99,55200.0,15.5526,15.5729,15.5526,15.5661,55200.0
2006-03-21 14:05:00,22.99,23.0,22.98,22.99,64000.0,15.5661,15.5729,15.5594,15.5661,64000.0
2006-03-21 14:10:00,22.99,22.99,22.93,22.95,84400.0,15.5661,15.5661,15.5255,15.5391,84400.0
2006-03-21 14:15:00,22.96,22.96,22.93,22.96,45600.0,15.5458,15.5458,15.5255,15.5458,45600.0
2006-03-21 14:20:00,22.96,22.96,22.91,22.91,32000.0,15.5458,15.5458,15.512,15.512,32000.0
2006-03-21 14:25:00,22.92,22.93,22.89,22.91,81600.0,15.5187,15.5255,15.4984,15.512,81600.0
2006-03-21 14:30:00,22.91,22.93,22.88,22.89,162800.0,15.512,15.5255,15.4917,15.4984,162800.0
2006-03-21 14:35:00,22.89,22.89,22.85,22.86,60400.0,15.4984,15.4984,15.4714,15.4781,60400.0
2006-03-21 14:40:00,22.86,22.87,22.8,22.81,82000.0,15.4781,15.4849,15.4375,15.4443,82000.0
2006-03-21 14:45:00,22.8,22.85,22.8,22.82,132800.0,15.4375,15.4714,15.4375,15.451,132800.0
2006-03-21 14:50:00,22.82,22.86,22.82,22.84,180000.0,15.451,15.4781,15.451,15.4646,180000.0
2006-03-21 14:55:00,22.84,22.86,22.83,22.86,120400.0,15.4646,15.4781,15.4578,15.4781,120400.0
2006-03-21 15:00:00,22.86,22.86,22.84,22.84,89600.0,15.4781,15.4781,15.4646,15.4646,89600.0
2006-03-21 15:05:00,22.85,22.86,22.81,22.82,43600.0,15.4714,15.4781,15.4443,15.451,43600.0
2006-03-21 15:10:00,22.82,22.82,22.8,22.8,59200.0,15.451,15.451,15.4375,15.4375,59200.0
2006-03-21 15:15:00,22.8,22.85,22.8,22.84,94000.0,15.4375,15.4714,15.4375,15.4646,94000.0
2006-03-21 15:20:00,22.84,22.87,22.82,22.86,179600.0,15.4646,15.4849,15.451,15.4781,179600.0
2006-03-21 15:25:00,22.86,22.86,22.81,22.82,52800.0,15.4781,15.4781,15.4443,15.451,52800.0
2006-03-21 15:30:00,22.82,22.84,22.77,22.77,93600.0,15.451,15.4646,15.4172,15.4172,93600.0
2006-03-21 15:35:00,22.77,22.77,22.7,22.71,123600.0,15.4172,15.4172,15.3698,15.3766,123600.0
2006-03-21 15:40:00,22.72,22.72,22.69,22.7,106400.0,15.3833,15.3833,15.363,15.3698,106400.0
2006-03-21 15:45:00,22.7,22.73,22.7,22.71,67600.0,15.3698,15.3901,15.3698,15.3766,67600.0
2006-03-21 15:50:00,22.71,22.74,22.69,22.7,140400.0,15.3766,15.3969,15.363,15.3698,140400.0
2006-03-21 15:55:00,22.7,22.73,22.69,22.73,80000.0,15.3698,15.3901,15.363,15.3901,80000.0
2006-03-22 09:30:00,22.75,22.8,22.75,22.8,73200.0,15.4036,15.4375,15.4036,15.4375,73200.0
2006-03-22 09:35:00,22.8,22.88,22.78,22.82,60800.0,15.4375,15.4917,15.424,15.451,60800.0
2006-03-22 09:40:00,22.84,22.88,22.81,22.86,70000.0,15.4646,15.4917,15.4443,15.4781,70000.0
2006-03-22 09:45:00,22.86,23.0,22.86,22.97,73600.0,15.4781,15.5729,15.4781,15.5526,73600.0
2006-03-22 09:50:00,22.96,22.96,22.92,22.93,53600.0,15.5458,15.5458,15.5187,15.5255,53600.0
2006-03-22 09:55:00,22.93,22.94,22.91,22.93,41200.0,15.5255,15.5323,15.512,15.5255,41200.0
2006-03-22 10:00:00,22.95,22.95,22.89,22.89,120000.0,15.5391,15.5391,15.4984,15.4984,120000.0
2006-03-22 10:05:00,22.9,22.91,22.84,22.84,33200.0,15.5052,15.512,15.4646,15.4646,33200.0
2006-03-22 10:10:00,22.84,22.84,22.79,22.79,37200.0,15.4646,15.4646,15.4307,15.4307,37200.0
2006-03-22 10:15:00,22.77,22.85,22.77,22.85,30400.0,15.4172,15.4714,15.4172,15.4714,30400.0
2006-03-22 10:20:00,22.84,22.91,22.84,22.9,47200.0,15.4646,15.512,15.4646,15.5052,47200.0
2006-03-22 10:25:00,22.89,22.91,22.89,22.91,26800.0,15.4984,15.512,15.4984,15.512,26800.0
2006-03-22 10:30:00,22.91,22.95,22.88,22.88,56800.0,15.512,15.5391,15.4917,15.4917,56800.0
2006-03-22 10:35:00,22.88,22.9,22.86,22.89,35200.0,15.4917,15.5052,15.4781,15.4984,35200.0
2006-03-22 10:40:00,22.9,22.93,22.89,22.89,15600.0,15.5052,15.5255,15.4984,15.4984,15600.0
2006-03-22 10:45:00,22.9,22.95,22.9,22.93,44000.0,15.5052,15.5391,15.5052,15.5255,44000.0
2006-03-22 10:50:00,22.93,22.94,22.91,22.91,44000.0,15.5255,15.5323,15.512,15.512,44000.0
2006-03-22 10:55:00,22.9,22.93,22.9,22.92,24800.0,15.5052,15.5255,15.5052,15.5187,24800.0
2006-03-22 11:00:00,22.91,22.95,22.91,22.95,25600.0,15.512,15.5391,15.512,15.5391,25600.0
2006-03-22 11:05:00,22.94,22.97,22.93,22.94,41600.0,15.5323,15.5526,15.5255,15.5323,41600.0
2006-03-22 11:10:00,22.94,22.94,22.9,22.9,40800.0,15.5323,15.5323,15.5052,15.5052,40800.0
2006-03-22 11:15:00,22.91,22.93,22.91,22.93,27200.0,15.512,15.5255,15.512,15.5255,27200.0
2006-03-22 11:20:00,22.92,22.92,22.89,22.9,21600.0,15.5187,15.5187,15.4984,15.5052,21600.0
2006-03-22 11:25:00,22.9,22.9,22.87,22.89,43200.0,15.5052,15.5052,15.4849,15.4984,43200.0
2006-03-22 11:30:00,22.89,22.89,22.85,22.86,29600.0,15.4984,15.4984,15.4714,15.4781,29600.0
2006-03-22 11:35:00,22.86,22.88,22.86,22.86,26000.0,15.4781,15.4917,15.4781,15.4781,26000.0
2006-03-22 11:40:00,22.86,22.92,22.86,22.91,23200.0,15.4781,15.5187,15.4781,15.512,23200.0
2006-03-22 11:45:00,22.91,22.95,22.91,22.93,30400.0,15.512,15.5391,15.512,15.5255,30400.0
2006-03-22 11:50:00,22.93,22.93,22.9,22.91,16400.0,15.5255,15.5255,15.5052,15.512,16400.0
2006-03-22 11:55:00,22.91,22.91,22.87,22.87,8800.0,15.512,15.512,15.4849,15.4849,8800.0
2006-03-22 12:00:00,22.87,22.9,22.87,22.89,25200.0,15.4849,15.5052,15.4849,15.4984,25200.0
2006-03-22 12:05:00,22.89,22.92,22.89,22.92,30000.0,15.4984,15.5187,15.4984,15.5187,30000.0
2006-03-22 12:10:00,22.92,22.94,22.91,22.93,50400.0,15.5187,15.5323,15.512,15.5255,50400.0
2006-03-22 12:15:00,22.93,22.94,22.9,22.9,34000.0,15.5255,15.5323,15.5052,15.5052,34000.0
2006-03-22 12:20:00,22.9,22.91,22.9,22.91,10400.0,15.5052,15.512,15.5052,15.512,10400.0
2006-03-22 12:25:00,22.91,22.93,22.91,22.92,14000.0,15.512,15.5255,15.512,15.5187,14000.0
2006-03-22 12:30:00,22.91,22.92,22.91,22.91,13200.0,15.512,15.5187,15.512,15.512,13200.0
2006-03-22 12:35:00,22.91,22.91,22.9,22.9,17200.0,15.512,15.512,15.5052,15.5052,17200.0
2006-03-22 12:40:00,22.9,22.92,22.9,22.9,15200.0,15.5052,15.5187,15.5052,15.5052,15200.0
2006-03-22 12:45:00,22.9,22.9,22.89,22.9,8400.0,15.5052,15.5052,15.4984,15.5052,8400.0
2006-03-22 12:50:00,22.9,22.91,22.9,22.9,9200.0,15.5052,15.512,15.5052,15.5052,9200.0
2006-03-22 12:55:00,22.9,22.93,22.9,22.92,16400.0,15.5052,15.5255,15.5052,15.5187,16400.0
2006-03-22 13:00:00,22.93,22.95,22.93,22.95,43600.0,15.5255,15.5391,15.5255,15.5391,43600.0
2006-03-22 13:05:00,22.95,22.96,22.95,22.95,50800.0,15.5391,15.5458,15.5391,15.5391,50800.0
2006-03-22 13:10:00,22.94,22.95,22.94,22.95,33600.0,15.5323,15.5391,15.5323,15.5391,33600.0
2006-03-22 13:15:00,22.95,22.95,22.94,22.94,41600.0,15.5391,15.5391,15.5323,15.5323,41600.0
2006-03-22 13:20:00,22.94,22.94,22.93,22.93,18800.0,15.5323,15.5323,15.5255,15.5255,18800.0
2006-03-22 13:25:00,22.93,22.93,22.93,22.93,5600.0,15.5255,15.5255,15.5255,15.5255,5600.0
2006-03-22 13:30:00,22.93,22.95,22.93,22.94,32400.0,15.5255,15.5391,15.5255,15.5323,32400.0
2006-03-22 13:35:00,22.94,22.95,22.93,22.95,19600.0,15.5323,15.5391,15.5255,15.5391,19600.0
2006-03-22 13:40:00,22.95,22.95,22.93,22.95,18400.0,15.5391,15.5391,15.5255,15.5391,18400.0
2006-03-22 13:45:00,22.94,22.96,22.94,22.96,34800.0,15.5323,15.5458,15.5323,15.5458,34800.0
2006-03-22 13:50:00,22.96,22.96,22.94,22.96,43600.0,15.5458,15.5458,15.5323,15.5458,43600.0
2006-03-22 13:55:00,22.96,22.96,22.95,22.95,64400.0,15.5458,15.5458,15.5391,15.5391,64400.0
2006-03-22 14:00:00,22.95,22.98,22.95,22.98,37200.0,15.5391,15.5594,15.5391,15.5594,37200.0
2006-03-22 14:05:00,22.97,22.97,22.94,22.95,38400.0,15.5526,15.5526,15.5323,15.5391,38400.0
2006-03-22 14:10:00,22.95,22.95,22.9,22.93,28000.0,15.5391,15.5391,15.5052,15.5255,28000.0
2006-03-22 14:15:00,22.93,22.95,22.93,22.94,32400.0,15.5255,15.5391,15.5255,15.5323,32400.0
2006-03-22 14:20:00,22.94,22.95,22.93,22.94,30000.0,15.5323,15.5391,15.5255,15.5323,30000.0
2006-03-22 14:25:00,22.93,22.95,22.93,22.93,32400.0,15.5255,15.5391,15.5255,15.5255,32400.0
2006-03-22 14:30:00,22.93,22.95,22.93,22.94,36800.0,15.5255,15.5391,15.5255,15.5323,36800.0
2006-03-22 14:35:00,22.95,22.98,22.94,22.97,28800.0,15.5391,15.5594,15.5323,15.5526,28800.0
2006-03-22 14:40:00,22.97,22.98,22.96,22.98,25200.0,15.5526,15.5594,15.5458,15.5594,25200.0
2006-03-22 14:45:00,22.98,22.99,22.97,22.97,44800.0,15.5594,15.5661,15.5526,15.5526,44800.0
2006-03-22 14:50:00,22.97,23.0,22.97,22.98,28400.0,15.5526,15.5729,15.5526,15.5594,28400.0
2006-03-22 14:55:00,22.98,22.98,22.97,22.97,17200.0,15.5594,15.5594,15.5526,15.5526,17200.0
2006-03-22 15:00:00,22.97,22.97,22.94,22.97,37600.0,15.5526,15.5526,15.5323,15.5526,37600.0
2006-03-22 15:05:00,22.97,23.0,22.95,22.98,48000.0,15.5526,15.5729,15.5391,15.5594,48000.0
2006-03-22 15:10:00,22.99,22.99,22.98,22.98,17200.0,15.5661,15.5661,15.5594,15.5594,17200.0
2006-03-22 15:15:00,22.98,23.0,22.97,22.99,94800.0,15.5594,15.5729,15.5526,15.5661,94800.0
2006-03-22 15:20:00,22.99,23.0,22.98,22.98,74800.0,15.5661,15.5729,15.5594,15.5594,74800.0
2006-03-22 15:25:00,22.99,23.0,22.95,23.0,124400.0,15.5661,15.5729,15.5391,15.5729,124400.0
2006-03-22 15:30:00,22.99,23.0,22.97,23.0,78800.0,15.5661,15.5729,15.5526,15.5729,78800.0
2006-03-22 15:35:00,23.01,23.02,23.0,23.02,212000.0,15.5797,15.5865,15.5729,15.5865,212000.0
2006-03-22 15:40:00,23.02,23.02,22.96,22.99,163600.0,15.5865,15.5865,15.5458,15.5661,163600.0
2006-03-22 15:45:00,22.99,23.01,22.98,22.98,118400.0,15.5661,15.5797,15.5594,15.5594,118400.0
2006-03-22 15:50:00,22.99,23.04,22.99,23.04,85600.0,15.5661,15.6,15.5661,15.6,85600.0
2006-03-22 15:55:00,23.04,23.07,23.04,23.06,96800.0,15.6,15.6203,15.6,15.6135,96800.0
2006-03-23 09:30:00,23.0,23.0,22.9,22.93,150000.0,15.5729,15.5729,15.5052,15.5255,150000.0
2006-03-23 09:35:00,22.92,22.92,22.73,22.75,193200.0,15.5187,15.5187,15.3901,15.4036,193200.0
2006-03-23 09:40:00,22.74,22.8,22.71,22.72,50000.0,15.3969,15.4375,15.3766,15.3833,50000.0
2006-03-23 09:45:00,22.71,22.74,22.69,22.74,54400.0,15.3766,15.3969,15.363,15.3969,54400.0
2006-03-23 09:50:00,22.74,22.81,22.74,22.8,72400.0,15.3969,15.4443,15.3969,15.4375,72400.0
2006-03-23 09:55:00,22.81,22.82,22.78,22.8,37200.0,15.4443,15.451,15.424,15.4375,37200.0
2006-03-23 10:00:00,22.81,22.83,22.8,22.81,31200.0,15.4443,15.4578,15.4375,15.4443,31200.0
2006-03-23 10:05:00,22.79,22.82,22.77,22.79,94400.0,15.4307,15.451,15.4172,15.4307,94400.0
2006-03-23 10:10:00,22.79,22.82,22.78,22.79,53200.0,15.4307,15.451,15.424,15.4307,53200.0
2006-03-23 10:15:00,22.78,22.79,22.77,22.78,34400.0,15.424,15.4307,15.4172,15.424,34400.0
2006-03-23 10:20:00,22.78,22.79,22.73,22.73,69200.0,15.424,15.4307,15.3901,15.3901,69200.0
2006-03-23 10:25:00,22.73,22.73,22.59,22.6,82800.0,15.3901,15.3901,15.2953,15.3021,82800.0
2006-03-23 10:30:00,22.61,22.63,22.54,22.58,102000.0,15.3089,15.3224,15.2615,15.2885,102000.0
2006-03-23 10:35:00,22.58,22.59,22.55,22.59,73600.0,15.2885,15.2953,15.2682,15.2953,73600.0
2006-03-23 10:40:00,22.59,22.62,22.59,22.61,73600.0,15.2953,15.3156,15.2953,15.3089,73600.0
2006-03-23 10:45:00,22.61,22.62,22.6,22.61,66800.0,15.3089,15.3156,15.3021,15.3089,66800.0
2006-03-23 10:50:00,22.61,22.61,22.59,22.6,60400.0,15.3089,15.3089,15.2953,15.3021,60400.0
2006-03-23 10:55:00,22.6,22.6,22.57,22.59,44400.0,15.3021,15.3021,15.2818,15.2953,44400.0
2006-03-23 11:00:00,22.59,22.59,22.54,22.54,69600.0,15.2953,15.2953,15.2615,15.2615,69600.0
2006-03-23 11:05:00,22.55,22.59,22.54,22.59,37200.0,15.2682,15.2953,15.2615,15.2953,37200.0
2006-03-23 11:10:00,22.59,22.63,22.58,22.58,44000.0,15.2953,15.3224,15.2885,15.2885,44000.0
2006-03-23 11:15:00,22.58,22.6,22.58,22.59,21200.0,15.2885,15.3021,15.2885,15.2953,21200.0
2006-03-23 11:20:00,22.59,22.61,22.58,22.59,36400.0,15.2953,15.3089,15.2885,15.2953,36400.0
2006-03-23 11:25:00,22.58,22.58,22.55,22.55,46000.0,15.2885,15.2885,15.2682,15.2682,46000.0
2006-03-23 11:30:00,22.55,22.58,22.55,22.57,57200.0,15.2682,15.2885,15.2682,15.2818,57200.0
2006-03-23 11:35:00,22.58,22.58,22.57,22.57,35600.0,15.2885,15.2885,15.2818,15.2818,35600.0
2006-03-23 11:40:00,22.57,22.59,22.56,22.56,27600.0,15.2818,15.2953,15.275,15.275,27600.0
2006-03-23 11:45:00,22.57,22.57,22.55,22.56,47600.0,15.2818,15.2818,15.2682,15.275,47600.0
2006-03-23 11:50:00,22.56,22.6,22.56,22.6,34000.0,15.275,15.3021,15.275,15.3021,34000.0
2006-03-23 11:55:00,22.6,22.6,22.59,22.6,12800.0,15.3021,15.3021,15.2953,15.3021,12800.0
2006-03-23 12:00:00,22.6,22.61,22.58,22.6,30800.0,15.3021,15.3089,15.2885,15.3021,30800.0
2006-03-23 12:05:00,22.6,22.6,22.56,22.59,42000.0,15.3021,15.3021,15.275,15.2953,42000.0
2006-03-23 12:10:00,22.59,22.61,22.59,22.61,35600.0,15.2953,15.3089,15.2953,15.3089,35600.0
2006-03-23 12:15:00,22.61,22.65,22.61,22.63,54000.0,15.3089,15.3359,15.3089,15.3224,54000.0
2006-03-23 12:20:00,22.63,22.66,22.63,22.66,28400.0,15.3224,15.3427,15.3224,15.3427,28400.0
2006-03-23 12:25:00,22.66,22.68,22.65,22.68,44800.0,15.3427,15.3562,15.3359,15.3562,44800.0
2006-03-23 12:30:00,22.68,22.69,22.67,22.68,18000.0,15.3562,15.363,15.3495,15.3562,18000.0
2006-03-23 12:35:00,22.69,22.77,22.69,22.76,36800.0,15.363,15.4172,15.363,15.4104,36800.0
2006-03-23 12:40:00,22.75,22.83,22.74,22.81,65600.0,15.4036,15.4578,15.3969,15.4443,65600.0
2006-03-23 12:45:00,22.81,22.84,22.81,22.81,45200.0,15.4443,15.4646,15.4443,15.4443,45200.0
2006-03-23 12:50:00,22.81,22.83,22.81,22.81,17200.0,15.4443,15.4578,15.4443,15.4443,17200.0
2006-03-23 12:55:00,22.81,22.81,22.79,22.81,25600.0,15.4443,15.4443,15.4307,15.4443,25600.0
2006-03-23 13:00:00,22.8,22.84,22.8,22.84,48000.0,15.4375,15.4646,15.4375,15.4646,48000.0
2006-03-23 13:05:00,22.84,22.84,22.82,22.83,107600.0,15.4646,15.4646,15.451,15.4578,107600.0
2006-03-23 13:10:00,22.83,22.83,22.81,22.82,44800.0,15.4578,15.4578,15.4443,15.451,44800.0
2006-03-23 13:15:00,22.81,22.81,22.8,22.8,28400.0,15.4443,15.4443,15.4375,15.4375,28400.0
2006-03-23 13:20:00,22.8,22.8,22.8,22.8,18800.0,15.4375,15.4375,15.4375,15.4375,18800.0
2006-03-23 13:25:00,22.81,22.82,22.8,22.81,17600.0,15.4443,15.451,15.4375,15.4443,17600.0
2006-03-23 13:30:00,22.81,22.82,22.8,22.8,39600.0,15.4443,15.451,15.4375,15.4375,39600.0
2006-03-23 13:35:00,22.81,22.81,22.79,22.79,20400.0,15.4443,15.4443,15.4307,15.4307,20400.0
2006-03-23 13:40:00,22.79,22.81,22.79,22.8,43600.0,15.4307,15.4443,15.4307,15.4375,43600.0
2006-03-23 13:45:00,22.8,22.86,22.8,22.84,53600.0,15.4375,15.4781,15.4375,15.4646,53600.0
2006-03-23 13:50:00,22.85,22.86,22.84,22.85,22000.0,15.4714,15.4781,15.4646,15.4714,22000.0
2006-03-23 13:55:00,22.85,22.85,22.82,22.84,35200.0,15.4714,15.4714,15.451,15.4646,35200.0
2006-03-23 14:00:00,22.84,22.86,22.83,22.83,36000.0,15.4646,15.4781,15.4578,15.4578,36000.0
2006-03-23 14:05:00,22.83,22.83,22.8,22.81,54400.0,15.4578,15.4578,15.4375,15.4443,54400.0
2006-03-23 14:10:00,22.81,22.81,22.77,22.78,52000.0,15.4443,15.4443,15.4172,15.424,52000.0
2006-03-23 14:15:00,22.78,22.82,22.76,22.82,66400.0,15.424,15.451,15.4104,15.451,66400.0
2006-03-23 14:20:00,22.81,22.86,22.81,22.86,108000.0,15.4443,15.4781,15.4443,15.4781,108000.0
2006-03-23 14:25:00,22.86,22.89,22.86,22.88,72400.0,15.4781,15.4984,15.4781,15.4917,72400.0
2006-03-23 14:30:00,22.88,22.89,22.88,22.88,72800.0,15.4917,15.4984,15.4917,15.4917,72800.0
2006-03-23 14:35:00,22.88,22.89,22.87,22.88,40800.0,15.4917,15.4984,15.4849,15.4917,40800.0
2006-03-23 14:40:00,22.88,22.91,22.88,22.9,62400.0,15.4917,15.512,15.4917,15.5052,62400.0
2006-03-23 14:45:00,22.89,22.91,22.89,22.9,26000.0,15.4984,15.512,15.4984,15.5052,26000.0
2006-03-23 14:50:00,22.9,22.92,22.89,22.9,85200.0,15.5052,15.5187,15.4984,15.5052,85200.0
2006-03-23 14:55:00,22.9,22.93,22.89,22.91,174800.0,15.5052,15.5255,15.4984,15.512,174800.0
2006-03-23 15:00:00,22.92,22.93,22.91,22.92,86400.0,15.5187,15.5255,15.512,15.5187,86400.0
2006-03-23 15:05:00,22.92,22.94,22.92,22.92,92800.0,15.5187,15.5323,15.5187,15.5187,92800.0
2006-03-23 15:10:00,22.92,22.95,22.92,22.93,107600.0,15.5187,15.5391,15.5187,15.5255,107600.0
2006-03-23 15:15:00,22.94,22.94,22.92,22.93,56000.0,15.5323,15.5323,15.5187,15.5255,56000.0
2006-03-23 15:20:00,22.93,22.93,22.92,22.93,34400.0,15.5255,15.5255,15.5187,15.5255,34400.0
2006-03-23 15:25:00,22.93,22.93,22.92,22.93,48000.0,15.5255,15.5255,15.5187,15.5255,48000.0
2006-03-23 15:30:00,22.93,22.93,22.9,22.91,59200.0,15.5255,15.5255,15.5052,15.512,59200.0
2006-03-23 15:35:00,22.91,22.98,22.9,22.96,297200.0,15.512,15.5594,15.5052,15.5458,297200.0
2006-03-23 15:40:00,22.96,22.98,22.94,22.97,74400.0,15.5458,15.5594,15.5323,15.5526,74400.0
2006-03-23 15:45:00,22.97,23.0,22.97,23.0,160000.0,15.5526,15.5729,15.5526,15.5729,160000.0
2006-03-23 15:50:00,23.0,23.0,22.96,22.99,331200.0,15.5729,15.5729,15.5458,15.5661,331200.0
2006-03-23 15:55:00,22.99,23.0,22.99,23.0,606800.0,15.5661,15.5729,15.5661,15.5729,606800.0
2006-03-24 09:30:00,22.95,22.99,22.95,22.99,64400.0,15.5391,15.5661,15.5391,15.5661,64400.0
2006-03-24 09:35:00,23.0,23.0,22.91,22.93,62000.0,15.5729,15.5729,15.512,15.5255,62000.0
2006-03-24 09:40:00,22.93,22.97,22.81,22.83,59200.0,15.5255,15.5526,15.4443,15.4578,59200.0
2006-03-24 09:45:00,22.83,22.83,22.77,22.78,76400.0,15.4578,15.4578,15.4172,15.424,76400.0
2006-03-24 09:50:00,22.78,22.81,22.76,22.78,122800.0,15.424,15.4443,15.4104,15.424,122800.0
2006-03-24 09:55:00,22.78,22.88,22.78,22.87,57600.0,15.424,15.4917,15.424,15.4849,57600.0
2006-03-24 10:00:00,22.87,22.94,22.86,22.88,57600.0,15.4849,15.5323,15.4781,15.4917,57600.0
2006-03-24 10:05:00,22.89,22.98,22.89,22.98,191200.0,15.4984,15.5594,15.4984,15.5594,191200.0
2006-03-24 10:10:00,22.98,23.01,22.97,22.98,120800.0,15.5594,15.5797,15.5526,15.5594,120800.0
2006-03-24 10:15:00,22.98,22.99,22.97,22.99,15600.0,15.5594,15.5661,15.5526,15.5661,15600.0
2006-03-24 10:20:00,22.99,23.0,22.93,22.97,168400.0,15.5661,15.5729,15.5255,15.5526,168400.0
2006-03-24 10:25:00,22.97,23.02,22.97,23.0,80400.0,15.5526,15.5865,15.5526,15.5729,80400.0
2006-03-24 10:30:00,23.01,23.06,22.99,23.0,122800.0,15.5797,15.6135,15.5661,15.5729,122800.0
2006-03-24 10:35:00,22.99,23.02,22.99,23.02,60400.0,15.5661,15.5865,15.5661,15.5865,60400.0
2006-03-24 10:40:00,23.02,23.07,23.0,23.03,53200.0,15.5865,15.6203,15.5729,15.5932,53200.0
2006-03-24 10:45:00,23.02,23.05,23.0,23.01,16400.0,15.5865,15.6068,15.5729,15.5797,16400.0
2006-03-24 10:50:00,23.01,23.04,23.01,23.02,71600.0,15.5797,15.6,15.5797,15.5865,71600.0
2006-03-24 10:55:00,23.02,23.05,23.0,23.05,42800.0,15.5865,15.6068,15.5729,15.6068,42800.0
2006-03-24 11:00:00,23.05,23.06,23.03,23.05,645200.0,15.6068,15.6135,15.5932,15.6068,645200.0
2006-03-24 11:05:00,23.05,23.08,23.04,23.04,60000.0,15.6068,15.6271,15.6,15.6,60000.0
2006-03-24 11:10:00,23.06,23.06,23.03,23.03,28400.0,15.6135,15.6135,15.5932,15.5932,28400.0
2006-03-24 11:15:00,23.04,23.04,23.0,23.0,58400.0,15.6,15.6,15.5729,15.5729,58400.0
2006-03-24 11:20:00,23.0,23.0,23.0,23.0,18800.0,15.5729,15.5729,15.5729,15.5729,18800.0
2006-03-24 11:25:00,23.0,23.0,22.97,22.97,47600.0,15.5729,15.5729,15.5526,15.5526,47600.0
2006-03-24 11:30:00,22.97,23.02,22.96,23.0,29600.0,15.5526,15.5865,15.5458,15.5729,29600.0
2006-03-24 11:35:00,23.0,23.01,22.99,22.99,32400.0,15.5729,15.5797,15.5661,15.5661,32400.0
2006-03-24 11:40:00,22.99,23.04,22.99,23.01,32400.0,15.5661,15.6,15.5661,15.5797,32400.0
2006-03-24 11:45:00,23.01,23.05,23.01,23.05,13200.0,15.5797,15.6068,15.5797,15.6068,13200.0
2006-03-24 11:50:00,23.04,23.06,23.03,23.03,48800.0,15.6,15.6135,15.5932,15.5932,48800.0
2006-03-24 11:55:00,23.03,23.04,23.02,23.03,11600.0,15.5932,15.6,15.5865,15.5932,11600.0
2006-03-24 12:00:00,23.03,23.03,23.03,23.03,19200.0,15.5932,15.5932,15.5932,15.5932,19200.0
2006-03-24 12:05:00,23.03,23.03,23.01,23.01,39200.0,15.5932,15.5932,15.5797,15.5797,39200.0
2006-03-24 12:10:00,23.01,23.01,22.99,23.0,27200.0,15.5797,15.5797,15.5661,15.5729,27200.0
2006-03-24 12:15:00,23.0,23.0,23.0,23.0,22400.0,15.5729,15.5729,15.5729,15.5729,22400.0
2006-03-24 12:20:00,23.0,23.02,23.0,23.01,30400.0,15.5729,15.5865,15.5729,15.5797,30400.0
2006-03-24 12:25:00,23.0,23.02,23.0,23.01,38400.0,15.5729,15.5865,15.5729,15.5797,38400.0
2006-03-24 12:30:00,23.01,23.02,23.0,23.02,30400.0,15.5797,15.5865,15.5729,15.5865,30400.0
2006-03-24 12:35:00,23.0,23.0,22.98,22.99,38400.0,15.5729,15.5729,15.5594,15.5661,38400.0
2006-03-24 12:40:00,22.99,23.0,22.99,23.0,11200.0,15.5661,15.5729,15.5661,15.5729,11200.0
2006-03-24 12:45:00,23.0,23.04,23.0,23.03,34400.0,15.5729,15.6,15.5729,15.5932,34400.0
2006-03-24 12:50:00,23.03,23.03,23.01,23.02,21200.0,15.5932,15.5932,15.5797,15.5865,21200.0
2006-03-24 12:55:00,23.02,23.02,23.01,23.01,22400.0,15.5865,15.5865,15.5797,15.5797,22400.0
2006-03-24 13:00:00,23.01,23.02,23.0,23.0,16400.0,15.5797,15.5865,15.5729,15.5729,16400.0
2006-03-24 13:05:00,23.01,23.02,23.0,23.0,24400.0,15.5797,15.5865,15.5729,15.5729,24400.0
2006-03-24 13:10:00,23.0,23.0,22.99,23.0,82000.0,15.5729,15.5729,15.5661,15.5729,82000.0
2006-03-24 13:15:00,22.99,23.01,22.99,23.0,45200.0,15.5661,15.5797,15.5661,15.5729,45200.0
2006-03-24 13:20:00,22.99,23.02,22.96,23.02,62000.0,15.5661,15.5865,15.5458,15.5865,62000.0
2006-03-24 13:25:00,23.01,23.02,23.0,23.01,11200.0,15.5797,15.5865,15.5729,15.5797,11200.0
2006-03-24 13:30:00,23.0,23.02,22.99,23.02,30000.0,15.5729,15.5865,15.5661,15.5865,30000.0
2006-03-24 13:35:00,23.01,23.01,23.0,23.01,17600.0,15.5797,15.5797,15.5729,15.5797,17600.0
2006-03-24 13:40:00,23.01,23.01,22.99,23.01,16800.0,15.5797,15.5797,15.5661,15.5797,16800.0
2006-03-24 13:45:00,23.01,23.01,22.99,23.01,23600.0,15.5797,15.5797,15.5661,15.5797,23600.0
2006-03-24 13:50:00,23.01,23.04,23.0,23.04,27600.0,15.5797,15.6,15.5729,15.6,27600.0
2006-03-24 13:55:00,23.04,23.05,23.0,23.03,21200.0,15.6,15.6068,15.5729,15.5932,21200.0
2006-03-24 14:00:00,23.04,23.04,23.01,23.02,33200.0,15.6,15.6,15.5797,15.5865,33200.0
2006-03-24 14:05:00,23.02,23.04,23.01,23.02,23600.0,15.5865,15.6,15.5797,15.5865,23600.0
2006-03-24 14:10:00,23.02,23.05,23.01,23.05,29600.0,15.5865,15.6068,15.5797,15.6068,29600.0
2006-03-24 14:15:00,23.06,23.09,23.04,23.04,56400.0,15.6135,15.6339,15.6,15.6,56400.0
2006-03-24 14:20:00,23.04,23.08,23.04,23.07,29200.0,15.6,15.6271,15.6,15.6203,29200.0
2006-03-24 14:25:00,23.08,23.08,23.06,23.07,31200.0,15.6271,15.6271,15.6135,15.6203,31200.0
2006-03-24 14:30:00,23.07,23.07,23.04,23.04,21600.0,15.6203,15.6203,15.6,15.6,21600.0
2006-03-24 14:35:00,23.04,23.04,23.01,23.02,24400.0,15.6,15.6,15.5797,15.5865,24400.0
2006-03-24 14:40:00,23.02,23.06,23.02,23.05,23600.0,15.5865,15.6135,15.5865,15.6068,23600.0
2006-03-24 14:45:00,23.06,23.07,23.03,23.07,26800.0,15.6135,15.6203,15.5932,15.6203,26800.0
2006-03-24 14:50:00,23.07,23.08,23.06,23.07,24000.0,15.6203,15.6271,15.6135,15.6203,24000.0
2006-03-24 14:55:00,23.07,23.08,23.02,23.02,29200.0,15.6203,15.6271,15.5865,15.5865,29200.0
2006-03-24 15:00:00,23.02,23.03,23.02,23.03,31200.0,15.5865,15.5932,15.5865,15.5932,31200.0
2006-03-24 15:05:00,23.03,23.05,23.03,23.05,43600.0,15.5932,15.6068,15.5932,15.6068,43600.0
2006-03-24 15:10:00,23.05,23.06,23.01,23.02,58800.0,15.6068,15.6135,15.5797,15.5865,58800.0
2006-03-24 15:15:00,23.02,23.03,23.0,23.01,73600.0,15.5865,15.5932,15.5729,15.5797,73600.0
2006-03-24 15:20:00,23.0,23.05,23.0,23.04,68400.0,15.5729,15.6068,15.5729,15.6,68400.0
2006-03-24 15:25:00,23.04,23.04,23.01,23.02,76000.0,15.6,15.6,15.5797,15.5865,76000.0
2006-03-24 15:30:00,23.02,23.03,23.0,23.02,32000.0,15.5865,15.5932,15.5729,15.5865,32000.0
2006-03-24 15:35:00,23.01,23.02,23.01,23.02,31600.0,15.5797,15.5865,15.5797,15.5865,31600.0
2006-03-24 15:40:00,23.01,23.03,23.0,23.01,84400.0,15.5797,15.5932,15.5729,15.5797,84400.0
2006-03-24 15:45:00,23.0,23.03,23.0,23.03,451200.0,15.5729,15.5932,15.5729,15.5932,451200.0
2006-03-24 15:50:00,23.03,23.03,23.02,23.03,95200.0,15.5932,15.5932,15.5865,15.5932,95200.0
2006-03-24 15:55:00,23.03,23.03,23.03,23.03,104400.0,15.5932,15.5932,15.5932,15.5932,104400.0
2006-03-27 09:30:00,23.05,23.05,22.97,23.03,152400.0,15.6068,15.6068,15.5526,15.5932,152400.0
2006-03-27 09:35:00,22.99,23.01,22.95,22.95,64000.0,15.5661,15.5797,15.5391,15.5391,64000.0
2006-03-27 09:40:00,22.95,23.07,22.95,23.05,72000.0,15.5391,15.6203,15.5391,15.6068,72000.0
2006-03-27 09:45:00,23.05,23.1,23.05,23.1,63600.0,15.6068,15.6406,15.6068,15.6406,63600.0
2006-03-27 09:50:00,23.11,23.22,23.11,23.17,102000.0,15.6474,15.7219,15.6474,15.688,102000.0
2006-03-27 09:55:00,23.19,23.22,23.19,23.21,82800.0,15.7016,15.7219,15.7016,15.7151,82800.0
2006-03-27 10:00:00,23.21,23.24,23.2,23.24,115600.0,15.7151,15.7354,15.7083,15.7354,115600.0
2006-03-27 10:05:00,23.24,23.25,23.19,23.21,200000.0,15.7354,15.7422,15.7016,15.7151,200000.0
2006-03-27 10:10:00,23.19,23.2,23.15,23.16,147200.0,15.7016,15.7083,15.6745,15.6812,147200.0
2006-03-27 10:15:00,23.16,23.21,23.16,23.21,109600.0,15.6812,15.7151,15.6812,15.7151,109600.0
2006-03-27 10:20:00,23.21,23.25,23.21,23.23,153200.0,15.7151,15.7422,15.7151,15.7286,153200.0
2006-03-27 10:25:00,23.23,23.25,23.22,23.23,85200.0,15.7286,15.7422,15.7219,15.7286,85200.0
2006-03-27 10:30:00,23.23,23.25,23.23,23.24,72000.0,15.7286,15.7422,15.7286,15.7354,72000.0
2006-03-27 10:35:00,23.25,23.29,23.23,23.26,176400.0,15.7422,15.7693,15.7286,15.749,176400.0
2006-03-27 10:40:00,23.27,23.3,23.27,23.27,42000.0,15.7557,15.776,15.7557,15.7557,42000.0
2006-03-27 10:45:00,23.27,23.31,23.27,23.31,60400.0,15.7557,15.7828,15.7557,15.7828,60400.0
2006-03-27 10:50:00,23.31,23.31,23.26,23.31,60000.0,15.7828,15.7828,15.749,15.7828,60000.0
2006-03-27 10:55:00,23.31,23.31,23.25,23.25,74800.0,15.7828,15.7828,15.7422,15.7422,74800.0
2006-03-27 11:00:00,23.25,23.26,23.24,23.25,71200.0,15.7422,15.749,15.7354,15.7422,71200.0
2006-03-27 11:05:00,23.25,23.3,23.2,23.29,100000.0,15.7422,15.776,15.7083,15.7693,100000.0
2006-03-27 11:10:00,23.27,23.28,23.26,23.27,49200.0,15.7557,15.7625,15.749,15.7557,49200.0
2006-03-27 11:15:00,23.27,23.32,23.27,23.32,64000.0,15.7557,15.7896,15.7557,15.7896,64000.0
2006-03-27 11:20:00,23.32,23.33,23.31,23.31,112000.0,15.7896,15.7964,15.7828,15.7828,112000.0
2006-03-27 11:25:00,23.31,23.31,23.3,23.3,58400.0,15.7828,15.7828,15.776,15.776,58400.0
2006-03-27 11:30:00,23.3,23.4,23.3,23.38,167600.0,15.776,15.8437,15.776,15.8302,167600.0
2006-03-27 11:35:00,23.38,23.38,23.32,23.32,131600.0,15.8302,15.8302,15.7896,15.7896,131600.0
2006-03-27 11:40:00,23.32,23.38,23.31,23.38,80400.0,15.7896,15.8302,15.7828,15.8302,80400.0
2006-03-27 11:45:00,23.38,23.43,23.38,23.41,137600.0,15.8302,15.8641,15.8302,15.8505,137600.0
2006-03-27 11:50:00,23.41,23.41,23.36,23.37,82000.0,15.8505,15.8505,15.8167,15.8234,82000.0
2006-03-27 11:55:00,23.37,23.38,23.33,23.33,49200.0,15.8234,15.8302,15.7964,15.7964,49200.0
2006-03-27 12:00:00,23.33,23.33,23.32,23.33,12000.0,15.7964,15.7964,15.7896,15.7964,12000.0
2006-03-27 12:05:00,23.34,23.37,23.31,23.31,137600.0,15.8031,15.8234,15.7828,15.7828,137600.0
2006-03-27 12:10:00,23.31,23.32,23.3,23.31,39600.0,15.7828,15.7896,15.776,15.7828,39600.0
2006-03-27 12:15:00,23.32,23.32,23.29,23.3,70400.0,15.7896,15.7896,15.7693,15.776,70400.0
2006-03-27 12:20:00,23.3,23.3,23.28,23.3,40800.0,15.776,15.776,15.7625,15.776,40800.0
2006-03-27 12:25:00,23.29,23.3,23.26,23.3,124800.0,15.7693,15.776,15.749,15.776,124800.0
2006-03-27 12:30:00,23.3,23.36,23.3,23.36,96400.0,15.776,15.8167,15.776,15.8167,96400.0
2006-03-27 12:35:00,23.36,23.37,23.35,23.37,48000.0,15.8167,15.8234,15.8099,15.8234,48000.0
2006-03-27 12:40:00,23.37,23.4,23.37,23.38,192800.0,15.8234,15.8437,15.8234,15.8302,192800.0
2006-03-27 12:45:00,23.38,23.41,23.38,23.38,196800.0,15.8302,15.8505,15.8302,15.8302,196800.0
2006-03-27 12:50:00,23.38,23.39,23.38,23.38,66000.0,15.8302,15.837,15.8302,15.8302,66000.0
2006-03-27 12:55:00,23.38,23.38,23.36,23.36,38800.0,15.8302,15.8302,15.8167,15.8167,38800.0
2006-03-27 13:00:00,23.36,23.41,23.36,23.4,97600.0,15.8167,15.8505,15.8167,15.8437,97600.0
2006-03-27 13:05:00,23.4,23.42,23.4,23.42,54000.0,15.8437,15.8573,15.8437,15.8573,54000.0
2006-03-27 13:10:00,23.42,23.42,23.39,23.39,54000.0,15.8573,15.8573,15.837,15.837,54000.0
2006-03-27 13:15:00,23.39,23.4,23.36,23.39,55600.0,15.837,15.8437,15.8167,15.837,55600.0
2006-03-27 13:20:00,23.39,23.39,23.36,23.36,32800.0,15.837,15.837,15.8167,15.8167,32800.0
2006-03-27 13:25:00,23.34,23.34,23.29,23.29,27200.0,15.8031,15.8031,15.7693,15.7693,27200.0
2006-03-27 13:30:00,23.29,23.31,23.28,23.28,38400.0,15.7693,15.7828,15.7625,15.7625,38400.0
2006-03-27 13:35:00,23.28,23.3,23.26,23.26,35600.0,15.7625,15.776,15.749,15.749,35600.0
2006-03-27 13:40:00,23.26,23.29,23.26,23.29,11200.0,15.749,15.7693,15.749,15.7693,11200.0
2006-03-27 13:45:00,23.29,23.29,23.27,23.27,30800.0,15.7693,15.7693,15.7557,15.7557,30800.0
2006-03-27 13:50:00,23.27,23.27,23.25,23.27,38000.0,15.7557,15.7557,15.7422,15.7557,38000.0
2006-03-27 13:55:00,23.27,23.28,23.27,23.27,36400.0,15.7557,15.7625,15.7557,15.7557,36400.0
2006-03-27 14:00:00,23.27,23.3,23.27,23.3,42400.0,15.7557,15.776,15.7557,15.776,42400.0
2006-03-27 14:05:00,23.3,23.3,23.27,23.28,43600.0,15.776,15.776,15.7557,15.7625,43600.0
2006-03-27 14:10:00,23.27,23.28,23.25,23.26,39600.0,15.7557,15.7625,15.7422,15.749,39600.0
2006-03-27 14:15:00,23.26,23.33,23.26,23.31,54400.0,15.749,15.7964,15.749,15.7828,54400.0
2006-03-27 14:20:00,23.32,23.37,23.32,23.36,71600.0,15.7896,15.8234,15.7896,15.8167,71600.0
2006-03-27 14:25:00,23.36,23.38,23.35,23.36,50800.0,15.8167,15.8302,15.8099,15.8167,50800.0
2006-03-27 14:30:00,23.37,23.4,23.36,23.37,80000.0,15.8234,15.8437,15.8167,15.8234,80000.0
2006-03-27 14:35:00,23.36,23.39,23.36,23.36,26000.0,15.8167,15.837,15.8167,15.8167,26000.0
2006-03-27 14:40:00,23.36,23.39,23.06,23.36,94400.0,15.8167,15.837,15.6135,15.8167,94400.0
2006-03-27 14:45:00,23.36,23.37,23.35,23.36,39200.0,15.8167,15.8234,15.8099,15.8167,39200.0
2006-03-27 14:50:00,23.35,23.36,23.35,23.36,51200.0,15.8099,15.8167,15.8099,15.8167,51200.0
2006-03-27 14:55:00,23.36,23.36,23.35,23.35,54800.0,15.8167,15.8167,15.8099,15.8099,54800.0
2006-03-27 15:00:00,23.35,23.35,23.32,23.34,42400.0,15.8099,15.8099,15.7896,15.8031,42400.0
2006-03-27 15:05:00,23.34,23.35,23.33,23.34,36400.0,15.8031,15.8099,15.7964,15.8031,36400.0
2006-03-27 15:10:00,23.34,23.35,23.32,23.34,49600.0,15.8031,15.8099,15.7896,15.8031,49600.0
2006-03-27 15:15:00,23.34,23.35,23.34,23.34,47600.0,15.8031,15.8099,15.8031,15.8031,47600.0
2006-03-27 15:20:00,23.33,23.33,23.3,23.32,48000.0,15.7964,15.7964,15.776,15.7896,48000.0
2006-03-27 15:25:00,23.32,23.33,23.3,23.3,67200.0,15.7896,15.7964,15.776,15.776,67200.0
2006-03-27 15:30:00,23.3,23.3,23.28,23.3,48800.0,15.776,15.776,15.7625,15.776,48800.0
2006-03-27 15:35:00,23.3,23.3,23.3,23.3,41200.0,15.776,15.776,15.776,15.776,41200.0
2006-03-27 15:40:00,23.3,23.3,23.25,23.25,58400.0,15.776,15.776,15.7422,15.7422,58400.0
2006-03-27 15:45:00,23.25,23.28,23.25,23.28,144800.0,15.7422,15.7625,15.7422,15.7625,144800.0
2006-03-27 15:50:00,23.28,23.29,23.26,23.27,66800.0,15.7625,15.7693,15.749,15.7557,66800.0
2006-03-27 15:55:00,23.27,23.29,23.27,23.29,62400.0,15.7557,15.7693,15.7557,15.7693,62400.0
2006-03-28 09:30:00,23.27,23.29,23.19,23.22,78400.0,15.7557,15.7693,15.7016,15.7219,78400.0
2006-03-28 09:35:00,23.21,23.21,23.07,23.14,50400.0,15.7151,15.7151,15.6203,15.6677,50400.0
2006-03-28 09:40:00,23.13,23.13,23.1,23.11,31600.0,15.6609,15.6609,15.6406,15.6474,31600.0
2006-03-28 09:45:00,23.11,23.13,23.04,23.05,36400.0,15.6474,15.6609,15.6,15.6068,36400.0
2006-03-28 09:50:00,23.04,23.07,23.0,23.06,46000.0,15.6,15.6203,15.5729,15.6135,46000.0
2006-03-28 09:55:00,23.06,23.06,22.98,23.06,76000.0,15.6135,15.6135,15.5594,15.6135,76000.0
2006-03-28 10:00:00,23.06,23.09,23.01,23.06,56800.0,15.6135,15.6339,15.5797,15.6135,56800.0
2006-03-28 10:05:00,23.04,23.07,23.02,23.05,22000.0,15.6,15.6203,15.5865,15.6068,22000.0
2006-03-28 10:10:00,23.06,23.11,23.06,23.09,65600.0,15.6135,15.6474,15.6135,15.6339,65600.0
2006-03-28 10:15:00,23.09,23.12,23.08,23.1,18800.0,15.6339,15.6542,15.6271,15.6406,18800.0
2006-03-28 10:20:00,23.1,23.11,23.05,23.11,81200.0,15.6406,15.6474,15.6068,15.6474,81200.0
2006-03-28 10:25:00,23.11,23.12,23.1,23.12,70400.0,15.6474,15.6542,15.6406,15.6542,70400.0
2006-03-28 10:30:00,23.12,23.12,23.08,23.1,17200.0,15.6542,15.6542,15.6271,15.6406,17200.0
2006-03-28 10:35:00,23.1,23.12,23.1,23.12,63200.0,15.6406,15.6542,15.6406,15.6542,63200.0
2006-03-28 10:40:00,23.12,23.13,23.11,23.13,5200.0,15.6542,15.6609,15.6474,15.6609,5200.0
2006-03-28 10:45:00,23.11,23.11,23.11,23.11,20800.0,15.6474,15.6474,15.6474,15.6474,20800.0
2006-03-28 10:50:00,23.12,23.12,23.11,23.12,178400.0,15.6542,15.6542,15.6474,15.6542,178400.0
2006-03-28 10:55:00,23.12,23.13,23.11,23.11,50000.0,15.6542,15.6609,15.6474,15.6474,50000.0
2006-03-28 11:00:00,23.11,23.13,23.1,23.13,319200.0,15.6474,15.6609,15.6406,15.6609,319200.0
2006-03-28 11:05:00,23.13,23.13,23.11,23.13,44400.0,15.6609,15.6609,15.6474,15.6609,44400.0
2006-03-28 11:10:00,23.13,23.13,23.09,23.12,50800.0,15.6609,15.6609,15.6339,15.6542,50800.0
2006-03-28 11:15:00,23.12,23.13,23.11,23.13,22000.0,15.6542,15.6609,15.6474,15.6609,22000.0
2006-03-28 11:20:00,23.13,23.13,23.12,23.13,16800.0,15.6609,15.6609,15.6542,15.6609,16800.0
2006-03-28 11:25:00,23.13,23.13,23.12,23.13,119200.0,15.6609,15.6609,15.6542,15.6609,119200.0
2006-03-28 11:30:00,23.13,23.15,23.12,23.14,19200.0,15.6609,15.6745,15.6542,15.6677,19200.0
2006-03-28 11:35:00,23.14,23.14,23.12,23.12,40000.0,15.6677,15.6677,15.6542,15.6542,40000.0
2006-03-28 11:40:00,23.13,23.14,23.11,23.13,16400.0,15.6609,15.6677,15.6474,15.6609,16400.0
2006-03-28 11:45:00,23.13,23.13,23.11,23.11,25600.0,15.6609,15.6609,15.6474,15.6474,25600.0
2006-03-28 11:50:00,23.11,23.14,23.11,23.14,45200.0,15.6474,15.6677,15.6474,15.6677,45200.0
2006-03-28 11:55:00,23.14,23.14,23.12,23.13,30400.0,15.6677,15.6677,15.6542,15.6609,30400.0
2006-03-28 12:00:00,23.13,23.14,23.12,23.13,20000.0,15.6609,15.6677,15.6542,15.6609,20000.0
2006-03-28 12:05:00,23.13,23.16,23.13,23.16,83200.0,15.6609,15.6812,15.6609,15.6812,83200.0
2006-03-28 12:10:00,23.16,23.21,23.16,23.21,18000.0,15.6812,15.7151,15.6812,15.7151,18000.0
2006-03-28 12:15:00,23.2,23.24,23.18,23.18,45200.0,15.7083,15.7354,15.6948,15.6948,45200.0
2006-03-28 12:20:00,23.17,23.19,23.17,23.18,46400.0,15.688,15.7016,15.688,15.6948,46400.0
2006-03-28 12:25:00,23.17,23.19,23.17,23.18,20000.0,15.688,15.7016,15.688,15.6948,20000.0
2006-03-28 12:30:00,23.18,23.22,23.18,23.21,60000.0,15.6948,15.7219,15.6948,15.7151,60000.0
2006-03-28 12:35:00,23.21,23.21,23.19,23.2,33200.0,15.7151,15.7151,15.7016,15.7083,33200.0
2006-03-28 12:40:00,23.2,23.21,23.19,23.2,24400.0,15.7083,15.7151,15.7016,15.7083,24400.0
2006-03-28 12:45:00,23.2,23.22,23.19,23.19,27200.0,15.7083,15.7219,15.7016,15.7016,27200.0
2006-03-28 12:50:00,23.19,23.19,23.19,23.19,13200.0,15.7016,15.7016,15.7016,15.7016,13200.0
2006-03-28 12:55:00,23.21,23.21,23.19,23.21,5600.0,15.7151,15.7151,15.7016,15.7151,5600.0
2006-03-28 13:00:00,23.2,23.21,23.19,23.19,10400.0,15.7083,15.7151,15.7016,15.7016,10400.0
2006-03-28 13:05:00,23.19,23.2,23.17,23.2,94000.0,15.7016,15.7083,15.688,15.7083,94000.0
2006-03-28 13:10:00,23.19,23.21,23.18,23.21,28400.0,15.7016,15.7151,15.6948,15.7151,28400.0
2006-03-28 13:15:00,23.21,23.21,23.19,23.2,10400.0,15.7151,15.7151,15.7016,15.7083,10400.0
2006-03-28 13:20:00,23.2,23.21,23.2,23.21,10000.0,15.7083,15.7151,15.7083,15.7151,10000.0
2006-03-28 13:25:00,23.22,23.23,23.21,23.22,15600.0,15.7219,15.7286,15.7151,15.7219,15600.0
2006-03-28 13:30:00,23.22,23.22,23.2,23.21,9600.0,15.7219,15.7219,15.7083,15.7151,9600.0
2006-03-28 13:35:00,23.21,23.21,23.18,23.2,16000.0,15.7151,15.7151,15.6948,15.7083,16000.0
2006-03-28 13:40:00,23.19,23.19,23.16,23.18,51200.0,15.7016,15.7016,15.6812,15.6948,51200.0
2006-03-28 13:45:00,23.18,23.23,23.18,23.23,82800.0,15.6948,15.7286,15.6948,15.7286,82800.0
2006-03-28 13:50:00,23.22,23.22,23.21,23.21,55600.0,15.7219,15.7219,15.7151,15.7151,55600.0
2006-03-28 13:55:00,23.21,23.22,23.18,23.19,54400.0,15.7151,15.7219,15.6948,15.7016,54400.0
2006-03-28 14:00:00,23.19,23.2,23.18,23.2,45200.0,15.7016,15.7083,15.6948,15.7083,45200.0
2006-03-28 14:05:00,23.2,23.21,23.2,23.2,109600.0,15.7083,15.7151,15.7083,15.7083,109600.0
2006-03-28 14:10:00,23.2,23.2,23.18,23.2,121600.0,15.7083,15.7083,15.6948,15.7083,121600.0
2006-03-28 14:15:00,23.18,23.21,23.1,23.11,77600.0,15.6948,15.7151,15.6406,15.6474,77600.0
2006-03-28 14:20:00,23.11,23.15,23.04,23.04,66000.0,15.6474,15.6745,15.6,15.6,66000.0
2006-03-28 14:25:00,23.04,23.1,23.02,23.04,73200.0,15.6,15.6406,15.5865,15.6,73200.0
2006-03-28 14:30:00,23.06,23.06,22.99,23.02,150400.0,15.6135,15.6135,15.5661,15.5865,150400.0
2006-03-28 14:35:00,23.03,23.04,23.01,23.04,126800.0,15.5932,15.6,15.5797,15.6,126800.0
2006-03-28 14:40:00,23.05,23.07,23.04,23.04,60400.0,15.6068,15.6203,15.6,15.6,60400.0
2006-03-28 14:45:00,23.04,23.07,23.01,23.07,77200.0,15.6,15.6203,15.5797,15.6203,77200.0
2006-03-28 14:50:00,23.08,23.08,23.03,23.08,38400.0,15.6271,15.6271,15.5932,15.6271,38400.0
2006-03-28 14:55:00,23.09,23.09,23.04,23.05,71200.0,15.6339,15.6339,15.6,15.6068,71200.0
2006-03-28 15:00:00,23.06,23.06,23.0,23.04,41200.0,15.6135,15.6135,15.5729,15.6,41200.0
2006-03-28 15:05:00,23.04,23.04,23.0,23.03,88400.0,15.6,15.6,15.5729,15.5932,88400.0
2006-03-28 15:10:00,23.03,23.03,23.0,23.03,52800.0,15.5932,15.5932,15.5729,15.5932,52800.0
2006-03-28 15:15:00,23.02,23.05,23.0,23.03,106000.0,15.5865,15.6068,15.5729,15.5932,106000.0
2006-03-28 15:20:00,23.03,23.09,23.02,23.05,56000.0,15.5932,15.6339,15.5865,15.6068,56000.0
2006-03-28 15:25:00,23.05,23.07,23.04,23.05,63200.0,15.6068,15.6203,15.6,15.6068,63200.0
2006-03-28 15:30:00,23.05,23.08,23.04,23.07,59200.0,15.6068,15.6271,15.6,15.6203,59200.0
2006-03-28 15:35:00,23.07,23.09,23.05,23.09,42000.0,15.6203,15.6339,15.6068,15.6339,42000.0
2006-03-28 15:40:00,23.08,23.1,23.06,23.09,108400.0,15.6271,15.6406,15.6135,15.6339,108400.0
2006-03-28 15:45:00,23.1,23.1,23.07,23.09,127600.0,15.6406,15.6406,15.6203,15.6339,127600.0
2006-03-28 15:50:00,23.1,23.11,23.09,23.11,68400.0,15.6406,15.6474,15.6339,15.6474,68400.0
2006-03-28 15:55:00,23.11,23.13,23.11,23.13,109600.0,15.6474,15.6609,15.6474,15.6609,109600.0
2006-03-29 09:35:00,23.25,23.25,23.19,23.22,128800.0,15.7422,15.7422,15.7016,15.7219,128800.0
2006-03-29 09:40:00,23.22,23.25,23.16,23.17,97200.0,15.7219,15.7422,15.6812,15.688,97200.0
2006-03-29 09:45:00,23.17,23.2,23.15,23.16,39200.0,15.688,15.7083,15.6745,15.6812,39200.0
2006-03-29 09:50:00,23.16,23.2,23.15,23.16,58000.0,15.6812,15.7083,15.6745,15.6812,58000.0
2006-03-29 09:55:00,23.17,23.24,23.17,23.24,78000.0,15.688,15.7354,15.688,15.7354,78000.0
2006-03-29 10:00:00,23.24,23.24,23.19,23.22,45200.0,15.7354,15.7354,15.7016,15.7219,45200.0
2006-03-29 10:05:00,23.22,23.25,23.22,23.22,96400.0,15.7219,15.7422,15.7219,15.7219,96400.0
2006-03-29 10:10:00,23.22,23.23,23.2,23.22,100800.0,15.7219,15.7286,15.7083,15.7219,100800.0
2006-03-29 10:15:00,23.22,23.23,23.18,23.2,115600.0,15.7219,15.7286,15.6948,15.7083,115600.0
2006-03-29 10:20:00,23.2,23.24,23.2,23.24,96800.0,15.7083,15.7354,15.7083,15.7354,96800.0
2006-03-29 10:25:00,23.25,23.25,23.24,23.25,70400.0,15.7422,15.7422,15.7354,15.7422,70400.0
2006-03-29 10:30:00,23.25,23.25,23.21,23.22,62000.0,15.7422,15.7422,15.7151,15.7219,62000.0
2006-03-29 10:35:00,23.22,23.22,23.18,23.2,29600.0,15.7219,15.7219,15.6948,15.7083,29600.0
2006-03-29 10:40:00,23.2,23.23,23.19,23.2,62400.0,15.7083,15.7286,15.7016,15.7083,62400.0
2006-03-29 10:45:00,23.21,23.21,23.18,23.19,38400.0,15.7151,15.7151,15.6948,15.7016,38400.0
2006-03-29 10:50:00,23.2,23.24,23.2,23.24,46000.0,15.7083,15.7354,15.7083,15.7354,46000.0
2006-03-29 10:55:00,23.24,23.26,23.24,23.26,46800.0,15.7354,15.749,15.7354,15.749,46800.0
2006-03-29 11:00:00,23.25,23.28,23.25,23.28,246800.0,15.7422,15.7625,15.7422,15.7625,246800.0
2006-03-29 11:05:00,23.28,23.3,23.28,23.29,51200.0,15.7625,15.776,15.7625,15.7693,51200.0
2006-03-29 11:10:00,23.28,23.31,23.28,23.29,974000.0,15.7625,15.7828,15.7625,15.7693,974000.0
2006-03-29 11:15:00,23.29,23.3,23.28,23.29,28000.0,15.7693,15.776,15.7625,15.7693,28000.0
2006-03-29 11:20:00,23.29,23.29,23.27,23.29,38400.0,15.7693,15.7693,15.7557,15.7693,38400.0
2006-03-29 11:25:00,23.29,23.29,23.27,23.27,90800.0,15.7693,15.7693,15.7557,15.7557,90800.0
2006-03-29 11:30:00,23.28,23.3,23.27,23.27,77200.0,15.7625,15.776,15.7557,15.7557,77200.0
2006-03-29 11:35:00,23.27,23.27,23.24,23.25,69600.0,15.7557,15.7557,15.7354,15.7422,69600.0
2006-03-29 11:40:00,23.25,23.28,23.24,23.27,64800.0,15.7422,15.7625,15.7354,15.7557,64800.0
2006-03-29 11:45:00,23.27,23.3,23.27,23.28,146800.0,15.7557,15.776,15.7557,15.7625,146800.0
2006-03-29 11:50:00,23.29,23.3,23.27,23.27,111600.0,15.7693,15.776,15.7557,15.7557,111600.0
2006-03-29 11:55:00,23.27,23.29,23.27,23.28,58000.0,15.7557,15.7693,15.7557,15.7625,58000.0
2006-03-29 12:00:00,23.29,23.31,23.28,23.31,82800.0,15.7693,15.7828,15.7625,15.7828,82800.0
2006-03-29 12:05:00,23.3,23.31,23.3,23.31,27600.0,15.776,15.7828,15.776,15.7828,27600.0
2006-03-29 12:10:00,23.31,23.31,23.29,23.29,62000.0,15.7828,15.7828,15.7693,15.7693,62000.0
2006-03-29 12:15:00,23.3,23.3,23.28,23.28,38000.0,15.776,15.776,15.7625,15.7625,38000.0
2006-03-29 12:20:00,23.28,23.28,23.27,23.27,30800.0,15.7625,15.7625,15.7557,15.7557,30800.0
2006-03-29 12:25:00,23.27,23.28,23.27,23.27,53600.0,15.7557,15.7625,15.7557,15.7557,53600.0
2006-03-29 12:30:00,23.27,23.27,23.26,23.26,27600.0,15.7557,15.7557,15.749,15.749,27600.0
2006-03-29 12:35:00,23.26,23.28,23.26,23.27,46000.0,15.749,15.7625,15.749,15.7557,46000.0
2006-03-29 12:40:00,23.27,23.27,23.25,23.26,38400.0,15.7557,15.7557,15.7422,15.749,38400.0
2006-03-29 12:45:00,23.28,23.28,23.25,23.25,97200.0,15.7625,15.7625,15.7422,15.7422,97200.0
2006-03-29 12:50:00,23.25,23.26,23.25,23.25,16000.0,15.7422,15.749,15.7422,15.7422,16000.0
2006-03-29 12:55:00,23.25,23.25,23.24,23.24,20000.0,15.7422,15.7422,15.7354,15.7354,20000.0
2006-03-29 13:00:00,23.25,23.25,23.24,23.24,76800.0,15.7422,15.7422,15.7354,15.7354,76800.0
2006-03-29 13:05:00,23.24,23.25,23.24,23.25,18800.0,15.7354,15.7422,15.7354,15.7422,18800.0
2006-03-29 13:10:00,23.24,23.25,23.23,23.25,33600.0,15.7354,15.7422,15.7286,15.7422,33600.0
2006-03-29 13:15:00,23.25,23.26,23.23,23.26,68800.0,15.7422,15.749,15.7286,15.749,68800.0
2006-03-29 13:20:00,23.25,23.29,23.25,23.25,52800.0,15.7422,15.7693,15.7422,15.7422,52800.0
2006-03-29 13:25:00,23.25,23.26,23.25,23.25,15600.0,15.7422,15.749,15.7422,15.7422,15600.0
2006-03-29 13:30:00,23.25,23.26,23.25,23.25,10800.0,15.7422,15.749,15.7422,15.7422,10800.0
2006-03-29 13:35:00,23.24,23.24,23.23,23.24,39600.0,15.7354,15.7354,15.7286,15.7354,39600.0
2006-03-29 13:40:00,23.25,23.25,23.24,23.24,36800.0,15.7422,15.7422,15.7354,15.7354,36800.0
2006-03-29 13:45:00,23.24,23.24,23.23,23.24,16000.0,15.7354,15.7354,15.7286,15.7354,16000.0
2006-03-29 13:50:00,23.24,23.26,23.23,23.26,19600.0,15.7354,15.749,15.7286,15.749,19600.0
2006-03-29 13:55:00,23.25,23.27,23.24,23.25,26800.0,15.7422,15.7557,15.7354,15.7422,26800.0
2006-03-29 14:00:00,23.26,23.27,23.25,23.27,105600.0,15.749,15.7557,15.7422,15.7557,105600.0
2006-03-29 14:05:00,23.26,23.27,23.25,23.27,48400.0,15.749,15.7557,15.7422,15.7557,48400.0
2006-03-29 14:10:00,23.27,23.28,23.26,23.27,22800.0,15.7557,15.7625,15.749,15.7557,22800.0
2006-03-29 14:15:00,23.27,23.27,23.26,23.26,20400.0,15.7557,15.7557,15.749,15.749,20400.0
2006-03-29 14:20:00,23.25,23.25,23.23,23.23,32000.0,15.7422,15.7422,15.7286,15.7286,32000.0
2006-03-29 14:25:00,23.23,23.23,23.18,23.18,44400.0,15.7286,15.7286,15.6948,15.6948,44400.0
2006-03-29 14:30:00,23.18,23.18,23.17,23.18,30800.0,15.6948,15.6948,15.688,15.6948,30800.0
2006-03-29 14:35:00,23.18,23.18,23.15,23.18,53600.0,15.6948,15.6948,15.6745,15.6948,53600.0
2006-03-29 14:40:00,23.17,23.2,23.17,23.19,37200.0,15.688,15.7083,15.688,15.7016,37200.0
2006-03-29 14:45:00,23.19,23.19,23.16,23.19,26000.0,15.7016,15.7016,15.6812,15.7016,26000.0
2006-03-29 14:50:00,23.19,23.21,23.19,23.2,19200.0,15.7016,15.7151,15.7016,15.7083,19200.0
2006-03-29 14:55:00,23.21,23.23,23.2,23.22,23200.0,15.7151,15.7286,15.7083,15.7219,23200.0
2006-03-29 15:00:00,23.23,23.23,23.2,23.22,51600.0,15.7286,15.7286,15.7083,15.7219,51600.0
2006-03-29 15:05:00,23.22,23.22,23.2,23.2,27600.0,15.7219,15.7219,15.7083,15.7083,27600.0
2006-03-29 15:10:00,23.21,23.23,23.19,23.2,22800.0,15.7151,15.7286,15.7016,15.7083,22800.0
2006-03-29 15:15:00,23.2,23.24,23.2,23.23,84400.0,15.7083,15.7354,15.7083,15.7286,84400.0
2006-03-29 15:20:00,23.24,23.26,23.23,23.24,45200.0,15.7354,15.749,15.7286,15.7354,45200.0
2006-03-29 15:25:00,23.24,23.24,23.22,23.23,44000.0,15.7354,15.7354,15.7219,15.7286,44000.0
2006-03-29 15:30:00,23.23,23.23,23.19,23.22,50800.0,15.7286,15.7286,15.7016,15.7219,50800.0
2006-03-29 15:35:00,23.21,23.22,23.2,23.2,33200.0,15.7151,15.7219,15.7083,15.7083,33200.0
2006-03-29 15:40:00,23.21,23.21,23.18,23.18,60400.0,15.7151,15.7151,15.6948,15.6948,60400.0
2006-03-29 15:45:00,23.18,23.2,23.17,23.2,40800.0,15.6948,15.7083,15.688,15.7083,40800.0
2006-03-29 15:50:00,23.2,23.2,23.18,23.18,121200.0,15.7083,15.7083,15.6948,15.6948,121200.0
2006-03-29 15:55:00,23.19,23.2,23.18,23.19,149200.0,15.7016,15.7083,15.6948,15.7016,149200.0
2006-03-30 09:35:00,23.1,23.2,23.1,23.2,99600.0,15.6406,15.7083,15.6406,15.7083,99600.0
2006-03-30 09:40:00,23.2,23.21,23.15,23.19,204000.0,15.7083,15.7151,15.6745,15.7016,204000.0
2006-03-30 09:45:00,23.2,23.21,23.17,23.21,78000.0,15.7083,15.7151,15.688,15.7151,78000.0
2006-03-30 09:50:00,23.2,23.26,23.2,23.24,158800.0,15.7083,15.749,15.7083,15.7354,158800.0
2006-03-30 09:55:00,23.24,23.25,23.21,23.22,33200.0,15.7354,15.7422,15.7151,15.7219,33200.0
2006-03-30 10:00:00,23.24,23.28,23.23,23.23,63600.0,15.7354,15.7625,15.7286,15.7286,63600.0
2006-03-30 10:05:00,23.2,23.24,23.2,23.21,29200.0,15.7083,15.7354,15.7083,15.7151,29200.0
2006-03-30 10:10:00,23.21,23.24,23.21,23.24,83200.0,15.7151,15.7354,15.7151,15.7354,83200.0
2006-03-30 10:15:00,23.24,23.24,23.21,23.22,40800.0,15.7354,15.7354,15.7151,15.7219,40800.0
2006-03-30 10:20:00,23.22,23.22,23.21,23.21,90400.0,15.7219,15.7219,15.7151,15.7151,90400.0
2006-03-30 10:25:00,23.21,23.22,23.2,23.2,54800.0,15.7151,15.7219,15.7083,15.7083,54800.0
2006-03-30 10:30:00,23.2,23.22,23.18,23.22,124400.0,15.7083,15.7219,15.6948,15.7219,124400.0
2006-03-30 10:35:00,23.22,23.22,23.19,23.19,10800.0,15.7219,15.7219,15.7016,15.7016,10800.0
2006-03-30 10:40:00,23.2,23.2,23.15,23.19,63200.0,15.7083,15.7083,15.6745,15.7016,63200.0
2006-03-30 10:45:00,23.18,23.19,23.17,23.18,11200.0,15.6948,15.7016,15.688,15.6948,11200.0
2006-03-30 10:50:00,23.18,23.2,23.18,23.2,24000.0,15.6948,15.7083,15.6948,15.7083,24000.0
2006-03-30 10:55:00,23.19,23.19,23.15,23.16,35200.0,15.7016,15.7016,15.6745,15.6812,35200.0
2006-03-30 11:00:00,23.16,23.18,23.14,23.18,38000.0,15.6812,15.6948,15.6677,15.6948,38000.0
2006-03-30 11:05:00,23.17,23.17,23.09,23.12,83600.0,15.688,15.688,15.6339,15.6542,83600.0
2006-03-30 11:10:00,23.11,23.11,23.07,23.08,66400.0,15.6474,15.6474,15.6203,15.6271,66400.0
2006-03-30 11:15:00,23.08,23.1,23.08,23.1,56000.0,15.6271,15.6406,15.6271,15.6406,56000.0
2006-03-30 11:20:00,23.11,23.11,23.1,23.1,46800.0,15.6474,15.6474,15.6406,15.6406,46800.0
2006-03-30 11:25:00,23.1,23.11,23.1,23.1,20400.0,15.6406,15.6474,15.6406,15.6406,20400.0
2006-03-30 11:30:00,23.1,23.11,23.09,23.1,66400.0,15.6406,15.6474,15.6339,15.6406,66400.0
2006-03-30 11:35:00,23.11,23.11,23.08,23.1,21200.0,15.6474,15.6474,15.6271,15.6406,21200.0
2006-03-30 11:40:00,23.1,23.13,23.09,23.13,14000.0,15.6406,15.6609,15.6339,15.6609,14000.0
2006-03-30 11:45:00,23.14,23.17,23.14,23.16,18400.0,15.6677,15.688,15.6677,15.6812,18400.0
2006-03-30 11:50:00,23.15,23.16,23.15,23.15,8400.0,15.6745,15.6812,15.6745,15.6745,8400.0
2006-03-30 11:55:00,23.16,23.17,23.13,23.13,26000.0,15.6812,15.688,15.6609,15.6609,26000.0
2006-03-30 12:00:00,23.14,23.14,23.12,23.12,20400.0,15.6677,15.6677,15.6542,15.6542,20400.0
2006-03-30 12:05:00,23.13,23.16,23.13,23.15,24800.0,15.6609,15.6812,15.6609,15.6745,24800.0
2006-03-30 12:10:00,23.15,23.17,23.15,23.17,23600.0,15.6745,15.688,15.6745,15.688,23600.0
2006-03-30 12:15:00,23.16,23.18,23.15,23.17,26000.0,15.6812,15.6948,15.6745,15.688,26000.0
2006-03-30 12:20:00,23.18,23.19,23.17,23.18,50800.0,15.6948,15.7016,15.688,15.6948,50800.0
2006-03-30 12:25:00,23.18,23.2,23.18,23.2,54000.0,15.6948,15.7083,15.6948,15.7083,54000.0
2006-03-30 12:30:00,23.19,23.19,23.14,23.16,33200.0,15.7016,15.7016,15.6677,15.6812,33200.0
2006-03-30 12:35:00,23.16,23.16,23.09,23.09,45600.0,15.6812,15.6812,15.6339,15.6339,45600.0
2006-03-30 12:40:00,23.11,23.12,23.09,23.11,173600.0,15.6474,15.6542,15.6339,15.6474,173600.0
2006-03-30 12:45:00,23.11,23.11,23.1,23.1,48800.0,15.6474,15.6474,15.6406,15.6406,48800.0
2006-03-30 12:50:00,23.1,23.1,23.08,23.09,21600.0,15.6406,15.6406,15.6271,15.6339,21600.0
2006-03-30 12:55:00,23.1,23.11,23.09,23.11,18800.0,15.6406,15.6474,15.6339,15.6474,18800.0
2006-03-30 13:00:00,23.12,23.12,23.09,23.11,31200.0,15.6542,15.6542,15.6339,15.6474,31200.0
2006-03-30 13:05:00,23.1,23.1,23.09,23.1,4000.0,15.6406,15.6406,15.6339,15.6406,4000.0
2006-03-30 13:10:00,23.1,23.1,23.05,23.07,44400.0,15.6406,15.6406,15.6068,15.6203,44400.0
2006-03-30 13:15:00,23.06,23.07,23.05,23.07,26000.0,15.6135,15.6203,15.6068,15.6203,26000.0
2006-03-30 13:20:00,23.07,23.11,23.07,23.11,24000.0,15.6203,15.6474,15.6203,15.6474,24000.0
2006-03-30 13:25:00,23.1,23.11,23.08,23.08,15200.0,15.6406,15.6474,15.6271,15.6271,15200.0
2006-03-30 13:30:00,23.08,23.08,23.02,23.04,55200.0,15.6271,15.6271,15.5865,15.6,55200.0
2006-03-30 13:35:00,23.03,23.07,23.03,23.07,78800.0,15.5932,15.6203,15.5932,15.6203,78800.0
2006-03-30 13:40:00,23.07,23.14,23.06,23.14,174400.0,15.6203,15.6677,15.6135,15.6677,174400.0
2006-03-30 13:45:00,23.14,23.15,23.1,23.13,32000.0,15.6677,15.6745,15.6406,15.6609,32000.0
2006-03-30 13:50:00,23.13,23.14,23.12,23.13,54000.0,15.6609,15.6677,15.6542,15.6609,54000.0
2006-03-30 13:55:00,23.13,23.13,23.1,23.1,17600.0,15.6609,15.6609,15.6406,15.6406,17600.0
2006-03-30 14:00:00,23.1,23.17,23.1,23.16,34400.0,15.6406,15.688,15.6406,15.6812,34400.0
2006-03-30 14:05:00,23.16,23.17,23.15,23.16,104400.0,15.6812,15.688,15.6745,15.6812,104400.0
2006-03-30 14:10:00,23.16,23.16,23.13,23.13,10800.0,15.6812,15.6812,15.6609,15.6609,10800.0
2006-03-30 14:15:00,23.13,23.15,23.13,23.14,21200.0,15.6609,15.6745,15.6609,15.6677,21200.0
2006-03-30 14:20:00,23.13,23.13,23.08,23.09,28000.0,15.6609,15.6609,15.6271,15.6339,28000.0
2006-03-30 14:25:00,23.1,23.16,23.09,23.14,38400.0,15.6406,15.6812,15.6339,15.6677,38400.0
2006-03-30 14:30:00,23.14,23.15,23.13,23.14,36000.0,15.6677,15.6745,15.6609,15.6677,36000.0
2006-03-30 14:35:00,23.14,23.14,23.1,23.11,41200.0,15.6677,15.6677,15.6406,15.6474,41200.0
2006-03-30 14:40:00,23.11,23.11,23.1,23.11,44000.0,15.6474,15.6474,15.6406,15.6474,44000.0
2006-03-30 14:45:00,23.1,23.14,23.1,23.14,60000.0,15.6406,15.6677,15.6406,15.6677,60000.0
2006-03-30 14:50:00,23.14,23.17,23.12,23.14,126800.0,15.6677,15.688,15.6542,15.6677,126800.0
2006-03-30 14:55:00,23.14,23.14,23.11,23.13,16000.0,15.6677,15.6677,15.6474,15.6609,16000.0
2006-03-30 15:00:00,23.12,23.14,23.12,23.12,34800.0,15.6542,15.6677,15.6542,15.6542,34800.0
2006-03-30 15:05:00,23.13,23.14,23.12,23.12,78800.0,15.6609,15.6677,15.6542,15.6542,78800.0
2006-03-30 15:10:00,23.12,23.14,23.12,23.12,36800.0,15.6542,15.6677,15.6542,15.6542,36800.0
2006-03-30 15:15:00,23.12,23.13,23.11,23.12,21200.0,15.6542,15.6609,15.6474,15.6542,21200.0
2006-03-30 15:20:00,23.13,23.16,23.12,23.16,61600.0,15.6609,15.6812,15.6542,15.6812,61600.0
2006-03-30 15:25:00,23.17,23.17,23.15,23.15,48800.0,15.688,15.688,15.6745,15.6745,48800.0
2006-03-30 15:30:00,23.16,23.16,23.16,23.16,99600.0,15.6812,15.6812,15.6812,15.6812,99600.0
2006-03-30 15:35:00,23.16,23.18,23.16,23.18,219200.0,15.6812,15.6948,15.6812,15.6948,219200.0
2006-03-30 15:40:00,23.17,23.18,23.16,23.17,86400.0,15.688,15.6948,15.6812,15.688,86400.0
2006-03-30 15:45:00,23.17,23.18,23.15,23.17,62000.0,15.688,15.6948,15.6745,15.688,62000.0
2006-03-30 15:50:00,23.16,23.18,23.15,23.18,76800.0,15.6812,15.6948,15.6745,15.6948,76800.0
2006-03-30 15:55:00,23.17,23.2,23.15,23.17,131200.0,15.688,15.7083,15.6745,15.688,131200.0
2006-03-31 09:30:00,23.2,23.25,23.2,23.24,248000.0,15.7083,15.7422,15.7083,15.7354,248000.0
2006-03-31 09:35:00,23.24,23.25,23.2,23.23,85600.0,15.7354,15.7422,15.7083,15.7286,85600.0
2006-03-31 09:40:00,23.24,23.27,23.23,23.27,106000.0,15.7354,15.7557,15.7286,15.7557,106000.0
2006-03-31 09:45:00,23.27,23.3,23.25,23.26,91200.0,15.7557,15.776,15.7422,15.749,91200.0
2006-03-31 09:50:00,23.26,23.27,23.23,23.24,98400.0,15.749,15.7557,15.7286,15.7354,98400.0
2006-03-31 09:55:00,23.24,23.27,23.22,23.26,57600.0,15.7354,15.7557,15.7219,15.749,57600.0
2006-03-31 10:00:00,23.26,23.26,23.22,23.25,75200.0,15.749,15.749,15.7219,15.7422,75200.0
2006-03-31 10:05:00,23.25,23.29,23.23,23.27,101200.0,15.7422,15.7693,15.7286,15.7557,101200.0
2006-03-31 10:10:00,23.27,23.29,23.25,23.25,43600.0,15.7557,15.7693,15.7422,15.7422,43600.0
2006-03-31 10:15:00,23.25,23.27,23.24,23.25,19600.0,15.7422,15.7557,15.7354,15.7422,19600.0
2006-03-31 10:20:00,23.25,23.27,23.24,23.27,22800.0,15.7422,15.7557,15.7354,15.7557,22800.0
2006-03-31 10:25:00,23.27,23.28,23.21,23.21,21200.0,15.7557,15.7625,15.7151,15.7151,21200.0
2006-03-31 10:30:00,23.21,23.26,23.21,23.24,18800.0,15.7151,15.749,15.7151,15.7354,18800.0
2006-03-31 10:35:00,23.23,23.26,23.23,23.26,33600.0,15.7286,15.749,15.7286,15.749,33600.0
2006-03-31 10:40:00,23.26,23.28,23.26,23.27,133200.0,15.749,15.7625,15.749,15.7557,133200.0
2006-03-31 10:45:00,23.27,23.27,23.25,23.27,13600.0,15.7557,15.7557,15.7422,15.7557,13600.0
2006-03-31 10:50:00,23.27,23.28,23.24,23.26,55200.0,15.7557,15.7625,15.7354,15.749,55200.0
2006-03-31 10:55:00,23.27,23.27,23.25,23.27,50000.0,15.7557,15.7557,15.7422,15.7557,50000.0
2006-03-31 11:00:00,23.25,23.25,23.23,23.24,52400.0,15.7422,15.7422,15.7286,15.7354,52400.0
2006-03-31 11:05:00,23.25,23.26,23.24,23.25,55200.0,15.7422,15.749,15.7354,15.7422,55200.0
2006-03-31 11:10:00,23.25,23.27,23.25,23.26,54800.0,15.7422,15.7557,15.7422,15.749,54800.0
2006-03-31 11:15:00,23.26,23.27,23.25,23.26,28400.0,15.749,15.7557,15.7422,15.749,28400.0
2006-03-31 11:20:00,23.26,23.27,23.25,23.27,56000.0,15.749,15.7557,15.7422,15.7557,56000.0
2006-03-31 11:25:00,23.27,23.27,23.25,23.25,13600.0,15.7557,15.7557,15.7422,15.7422,13600.0
2006-03-31 11:30:00,23.23,23.25,23.2,23.25,62400.0,15.7286,15.7422,15.7083,15.7422,62400.0
2006-03-31 11:35:00,23.25,23.27,23.25,23.27,38800.0,15.7422,15.7557,15.7422,15.7557,38800.0
2006-03-31 11:40:00,23.27,23.29,23.26,23.28,60800.0,15.7557,15.7693,15.749,15.7625,60800.0
2006-03-31 11:45:00,23.27,23.29,23.27,23.29,44000.0,15.7557,15.7693,15.7557,15.7693,44000.0
2006-03-31 11:50:00,23.29,23.3,23.27,23.27,47200.0,15.7693,15.776,15.7557,15.7557,47200.0
2006-03-31 11:55:00,23.27,23.27,23.26,23.27,20000.0,15.7557,15.7557,15.749,15.7557,20000.0
2006-03-31 12:00:00,23.28,23.28,23.25,23.27,51600.0,15.7625,15.7625,15.7422,15.7557,51600.0
2006-03-31 12:05:00,23.26,23.27,23.25,23.25,18400.0,15.749,15.7557,15.7422,15.7422,18400.0
2006-03-31 12:10:00,23.26,23.28,23.25,23.27,17600.0,15.749,15.7625,15.7422,15.7557,17600.0
2006-03-31 12:15:00,23.27,23.29,23.27,23.27,13600.0,15.7557,15.7693,15.7557,15.7557,13600.0
2006-03-31 12:20:00,23.28,23.29,23.27,23.29,11600.0,15.7625,15.7693,15.7557,15.7693,11600.0
2006-03-31 12:25:00,23.28,23.3,23.28,23.3,39200.0,15.7625,15.776,15.7625,15.776,39200.0
2006-03-31 12:30:00,23.29,23.29,23.28,23.28,54800.0,15.7693,15.7693,15.7625,15.7625,54800.0
2006-03-31 12:35:00,23.28,23.3,23.28,23.3,56400.0,15.7625,15.776,15.7625,15.776,56400.0
2006-03-31 12:40:00,23.3,23.3,23.27,23.28,50000.0,15.776,15.776,15.7557,15.7625,50000.0
2006-03-31 12:45:00,23.29,23.29,23.28,23.28,23600.0,15.7693,15.7693,15.7625,15.7625,23600.0
2006-03-31 12:50:00,23.27,23.28,23.27,23.28,10400.0,15.7557,15.7625,15.7557,15.7625,10400.0
2006-03-31 12:55:00,23.27,23.27,23.26,23.26,25600.0,15.7557,15.7557,15.749,15.749,25600.0
2006-03-31 13:00:00,23.27,23.29,23.27,23.29,70400.0,15.7557,15.7693,15.7557,15.7693,70400.0
2006-03-31 13:05:00,23.3,23.31,23.29,23.3,61600.0,15.776,15.7828,15.7693,15.776,61600.0
2006-03-31 13:10:00,23.3,23.31,23.3,23.31,49200.0,15.776,15.7828,15.776,15.7828,49200.0
2006-03-31 13:15:00,23.31,23.31,23.29,23.29,25600.0,15.7828,15.7828,15.7693,15.7693,25600.0
2006-03-31 13:20:00,23.29,23.29,23.28,23.28,29600.0,15.7693,15.7693,15.7625,15.7625,29600.0
2006-03-31 13:25:00,23.28,23.28,23.24,23.26,75600.0,15.7625,15.7625,15.7354,15.749,75600.0
2006-03-31 13:30:00,23.26,23.27,23.22,23.22,82800.0,15.749,15.7557,15.7219,15.7219,82800.0
2006-03-31 13:35:00,23.22,23.27,23.22,23.25,62800.0,15.7219,15.7557,15.7219,15.7422,62800.0
2006-03-31 13:40:00,23.25,23.25,23.2,23.2,26000.0,15.7422,15.7422,15.7083,15.7083,26000.0
2006-03-31 13:45:00,23.2,23.21,23.19,23.19,21600.0,15.7083,15.7151,15.7016,15.7016,21600.0
2006-03-31 13:50:00,23.19,23.21,23.19,23.2,33200.0,15.7016,15.7151,15.7016,15.7083,33200.0
2006-03-31 13:55:00,23.21,23.23,23.21,23.23,17200.0,15.7151,15.7286,15.7151,15.7286,17200.0
2006-03-31 14:00:00,23.23,23.23,23.21,23.23,36400.0,15.7286,15.7286,15.7151,15.7286,36400.0
2006-03-31 14:05:00,23.22,23.23,23.22,23.22,47600.0,15.7219,15.7286,15.7219,15.7219,47600.0
2006-03-31 14:10:00,23.22,23.22,23.21,23.21,14800.0,15.7219,15.7219,15.7151,15.7151,14800.0
2006-03-31 14:15:00,23.22,23.23,23.21,23.23,23200.0,15.7219,15.7286,15.7151,15.7286,23200.0
2006-03-31 14:20:00,23.24,23.24,23.22,23.23,27200.0,15.7354,15.7354,15.7219,15.7286,27200.0
2006-03-31 14:25:00,23.22,23.25,23.22,23.24,54000.0,15.7219,15.7422,15.7219,15.7354,54000.0
2006-03-31 14:30:00,23.24,23.28,23.24,23.27,113600.0,15.7354,15.7625,15.7354,15.7557,113600.0
2006-03-31 14:35:00,23.27,23.27,23.25,23.25,57600.0,15.7557,15.7557,15.7422,15.7422,57600.0
2006-03-31 14:40:00,23.25,23.26,23.24,23.26,29600.0,15.7422,15.749,15.7354,15.749,29600.0
2006-03-31 14:45:00,23.24,23.28,23.24,23.26,30800.0,15.7354,15.7625,15.7354,15.749,30800.0
2006-03-31 14:50:00,23.26,23.31,23.25,23.3,99600.0,15.749,15.7828,15.7422,15.776,99600.0
2006-03-31 14:55:00,23.3,23.3,23.29,23.3,52800.0,15.776,15.776,15.7693,15.776,52800.0
2006-03-31 15:00:00,23.29,23.3,23.27,23.28,75600.0,15.7693,15.776,15.7557,15.7625,75600.0
2006-03-31 15:05:00,23.28,23.3,23.27,23.29,24000.0,15.7625,15.776,15.7557,15.7693,24000.0
2006-03-31 15:10:00,23.28,23.3,23.27,23.3,145200.0,15.7625,15.776,15.7557,15.776,145200.0
2006-03-31 15:15:00,23.3,23.3,23.29,23.3,127200.0,15.776,15.776,15.7693,15.776,127200.0
2006-03-31 15:20:00,23.3,23.31,23.29,23.31,104400.0,15.776,15.7828,15.7693,15.7828,104400.0
2006-03-31 15:25:00,23.31,23.32,23.29,23.29,190800.0,15.7828,15.7896,15.7693,15.7693,190800.0
2006-03-31 15:30:00,23.29,23.3,23.27,23.3,64800.0,15.7693,15.776,15.7557,15.776,64800.0
2006-03-31 15:35:00,23.3,23.32,23.3,23.32,102000.0,15.776,15.7896,15.776,15.7896,102000.0
2006-03-31 15:40:00,23.32,23.32,23.27,23.27,46400.0,15.7896,15.7896,15.7557,15.7557,46400.0
2006-03-31 15:45:00,23.27,23.29,23.25,23.27,70800.0,15.7557,15.7693,15.7422,15.7557,70800.0
2006-03-31 15:50:00,23.27,23.3,23.27,23.3,117600.0,15.7557,15.776,15.7557,15.776,117600.0
2006-03-31 15:55:00,23.29,23.32,23.29,23.32,250400.0,15.7693,15.7896,15.7693,15.7896,250400.0
2006-04-03 09:30:00,23.49,23.49,23.43,23.45,96400.0,15.9047,15.9047,15.8641,15.8776,96400.0
2006-04-03 09:35:00,23.43,23.46,23.43,23.46,89200.0,15.8641,15.8844,15.8641,15.8844,89200.0
2006-04-03 09:40:00,23.46,23.5,23.46,23.48,142800.0,15.8844,15.9115,15.8844,15.8979,142800.0
2006-04-03 09:45:00,23.48,23.49,23.47,23.49,113600.0,15.8979,15.9047,15.8911,15.9047,113600.0
2006-04-03 09:50:00,23.49,23.54,23.49,23.5,148800.0,15.9047,15.9385,15.9047,15.9115,148800.0
2006-04-03 09:55:00,23.5,23.53,23.48,23.5,88400.0,15.9115,15.9318,15.8979,15.9115,88400.0
2006-04-03 10:00:00,23.5,23.52,23.46,23.51,81200.0,15.9115,15.925,15.8844,15.9182,81200.0
2006-04-03 10:05:00,23.5,23.56,23.5,23.55,50800.0,15.9115,15.9521,15.9115,15.9453,50800.0
2006-04-03 10:10:00,23.54,23.54,23.49,23.52,69600.0,15.9385,15.9385,15.9047,15.925,69600.0
2006-04-03 10:15:00,23.51,23.52,23.49,23.5,63600.0,15.9182,15.925,15.9047,15.9115,63600.0
2006-04-03 10:20:00,23.5,23.53,23.5,23.53,72800.0,15.9115,15.9318,15.9115,15.9318,72800.0
2006-04-03 10:25:00,23.53,23.54,23.52,23.54,51200.0,15.9318,15.9385,15.925,15.9385,51200.0
2006-04-03 10:30:00,23.54,23.58,23.54,23.56,122400.0,15.9385,15.9656,15.9385,15.9521,122400.0
2006-04-03 10:35:00,23.56,23.6,23.56,23.6,34000.0,15.9521,15.9792,15.9521,15.9792,34000.0
2006-04-03 10:40:00,23.6,23.64,23.59,23.63,129600.0,15.9792,16.0062,15.9724,15.9995,129600.0
2006-04-03 10:45:00,23.63,23.7,23.63,23.65,166800.0,15.9995,16.0469,15.9995,16.013,166800.0
2006-04-03 10:50:00,23.65,23.65,23.59,23.61,56000.0,16.013,16.013,15.9724,15.9859,56000.0
2006-04-03 10:55:00,23.6,23.61,23.59,23.6,39600.0,15.9792,15.9859,15.9724,15.9792,39600.0
2006-04-03 11:00:00,23.6,23.62,23.6,23.61,38000.0,15.9792,15.9927,15.9792,15.9859,38000.0
2006-04-03 11:05:00,23.61,23.62,23.6,23.62,84000.0,15.9859,15.9927,15.9792,15.9927,84000.0
2006-04-03 11:10:00,23.62,23.66,23.62,23.66,119200.0,15.9927,16.0198,15.9927,16.0198,119200.0
2006-04-03 11:15:00,23.66,23.66,23.62,23.62,107200.0,16.0198,16.0198,15.9927,15.9927,107200.0
2006-04-03 11:20:00,23.62,23.63,23.62,23.62,34000.0,15.9927,15.9995,15.9927,15.9927,34000.0
2006-04-03 11:25:00,23.63,23.64,23.62,23.63,83600.0,15.9995,16.0062,15.9927,15.9995,83600.0
2006-04-03 11:30:00,23.64,23.64,23.62,23.62,65600.0,16.0062,16.0062,15.9927,15.9927,65600.0
2006-04-03 11:35:00,23.62,23.64,23.61,23.61,80800.0,15.9927,16.0062,15.9859,15.9859,80800.0
2006-04-03 11:40:00,23.61,23.63,23.61,23.62,21600.0,15.9859,15.9995,15.9859,15.9927,21600.0
2006-04-03 11:45:00,23.63,23.66,23.63,23.66,60400.0,15.9995,16.0198,15.9995,16.0198,60400.0
2006-04-03 11:50:00,23.66,23.7,23.66,23.7,39200.0,16.0198,16.0469,16.0198,16.0469,39200.0
2006-04-03 11:55:00,23.7,23.7,23.67,23.67,28400.0,16.0469,16.0469,16.0266,16.0266,28400.0
2006-04-03 12:00:00,23.67,23.68,23.67,23.68,33600.0,16.0266,16.0333,16.0266,16.0333,33600.0
2006-04-03 12:05:00,23.69,23.7,23.68,23.68,36400.0,16.0401,16.0469,16.0333,16.0333,36400.0
2006-04-03 12:10:00,23.68,23.7,23.65,23.68,47600.0,16.0333,16.0469,16.013,16.0333,47600.0
2006-04-03 12:15:00,23.68,23.69,23.67,23.68,45200.0,16.0333,16.0401,16.0266,16.0333,45200.0
2006-04-03 12:20:00,23.68,23.73,23.68,23.73,92400.0,16.0333,16.0672,16.0333,16.0672,92400.0
2006-04-03 12:25:00,23.72,23.73,23.71,23.72,24400.0,16.0604,16.0672,16.0536,16.0604,24400.0
2006-04-03 12:30:00,23.72,23.73,23.71,23.71,9200.0,16.0604,16.0672,16.0536,16.0536,9200.0
2006-04-03 12:35:00,23.71,23.72,23.7,23.71,102000.0,16.0536,16.0604,16.0469,16.0536,102000.0
2006-04-03 12:40:00,23.72,23.73,23.71,23.72,32800.0,16.0604,16.0672,16.0536,16.0604,32800.0
2006-04-03 12:45:00,23.73,23.75,23.72,23.74,46800.0,16.0672,16.0807,16.0604,16.074,46800.0
2006-04-03 12:50:00,23.74,23.74,23.71,23.72,30400.0,16.074,16.074,16.0536,16.0604,30400.0
2006-04-03 12:55:00,23.72,23.74,23.72,23.72,62400.0,16.0604,16.074,16.0604,16.0604,62400.0
2006-04-03 13:00:00,23.72,23.78,23.68,23.78,299200.0,16.0604,16.101,16.0333,16.101,299200.0
2006-04-03 13:05:00,23.77,23.79,23.77,23.77,46800.0,16.0943,16.1078,16.0943,16.0943,46800.0
2006-04-03 13:10:00,23.77,23.78,23.75,23.75,66000.0,16.0943,16.101,16.0807,16.0807,66000.0
2006-04-03 13:15:00,23.75,23.76,23.75,23.75,35200.0,16.0807,16.0875,16.0807,16.0807,35200.0
2006-04-03 13:20:00,23.75,23.75,23.75,23.75,12800.0,16.0807,16.0807,16.0807,16.0807,12800.0
2006-04-03 13:25:00,23.75,23.76,23.75,23.76,9600.0,16.0807,16.0875,16.0807,16.0875,9600.0
2006-04-03 13:30:00,23.76,23.77,23.76,23.77,24000.0,16.0875,16.0943,16.0875,16.0943,24000.0
2006-04-03 13:35:00,23.77,23.78,23.76,23.78,18000.0,16.0943,16.101,16.0875,16.101,18000.0
2006-04-03 13:40:00,23.78,23.81,23.78,23.79,53200.0,16.101,16.1214,16.101,16.1078,53200.0
2006-04-03 13:45:00,23.79,23.79,23.76,23.76,22000.0,16.1078,16.1078,16.0875,16.0875,22000.0
2006-04-03 13:50:00,23.76,23.8,23.75,23.8,27600.0,16.0875,16.1146,16.0807,16.1146,27600.0
2006-04-03 13:55:00,23.8,23.81,23.78,23.79,18800.0,16.1146,16.1214,16.101,16.1078,18800.0
2006-04-03 14:00:00,23.78,23.79,23.77,23.77,30000.0,16.101,16.1078,16.0943,16.0943,30000.0
2006-04-03 14:05:00,23.77,23.78,23.77,23.77,45600.0,16.0943,16.101,16.0943,16.0943,45600.0
2006-04-03 14:10:00,23.77,23.81,23.77,23.79,56400.0,16.0943,16.1214,16.0943,16.1078,56400.0
2006-04-03 14:15:00,23.79,23.79,23.77,23.77,33600.0,16.1078,16.1078,16.0943,16.0943,33600.0
2006-04-03 14:20:00,23.77,23.78,23.76,23.77,67200.0,16.0943,16.101,16.0875,16.0943,67200.0
2006-04-03 14:25:00,23.77,23.77,23.75,23.76,62000.0,16.0943,16.0943,16.0807,16.0875,62000.0
2006-04-03 14:30:00,23.76,23.77,23.75,23.75,48800.0,16.0875,16.0943,16.0807,16.0807,48800.0
2006-04-03 14:35:00,23.75,23.75,23.73,23.73,36800.0,16.0807,16.0807,16.0672,16.0672,36800.0
2006-04-03 14:40:00,23.73,23.74,23.72,23.73,64000.0,16.0672,16.074,16.0604,16.0672,64000.0
2006-04-03 14:45:00,23.72,23.72,23.72,23.72,32800.0,16.0604,16.0604,16.0604,16.0604,32800.0
2006-04-03 14:50:00,23.72,23.74,23.7,23.74,39200.0,16.0604,16.074,16.0469,16.074,39200.0
2006-04-03 14:55:00,23.73,23.74,23.72,23.73,26000.0,16.0672,16.074,16.0604,16.0672,26000.0
2006-04-03 15:00:00,23.73,23.73,23.72,23.73,43200.0,16.0672,16.0672,16.0604,16.0672,43200.0
2006-04-03 15:05:00,23.73,23.74,23.72,23.72,155200.0,16.0672,16.074,16.0604,16.0604,155200.0
2006-04-03 15:10:00,23.72,23.72,23.68,23.68,39600.0,16.0604,16.0604,16.0333,16.0333,39600.0
2006-04-03 15:15:00,23.68,23.71,23.68,23.7,60000.0,16.0333,16.0536,16.0333,16.0469,60000.0
2006-04-03 15:20:00,23.71,23.73,23.7,23.73,62400.0,16.0536,16.0672,16.0469,16.0672,62400.0
2006-04-03 15:25:00,23.73,23.73,23.71,23.72,45600.0,16.0672,16.0672,16.0536,16.0604,45600.0
2006-04-03 15:30:00,23.72,23.72,23.71,23.71,54800.0,16.0604,16.0604,16.0536,16.0536,54800.0
2006-04-03 15:35:00,23.71,23.71,23.67,23.68,97200.0,16.0536,16.0536,16.0266,16.0333,97200.0
2006-04-03 15:40:00,23.68,23.68,23.64,23.64,73600.0,16.0333,16.0333,16.0062,16.0062,73600.0
2006-04-03 15:45:00,23.64,23.69,23.6,23.67,132000.0,16.0062,16.0401,15.9792,16.0266,132000.0
2006-04-03 15:50:00,23.67,23.7,23.65,23.66,124400.0,16.0266,16.0469,16.013,16.0198,124400.0
2006-04-03 15:55:00,23.66,23.67,23.65,23.66,69600.0,16.0198,16.0266,16.013,16.0198,69600.0
2006-04-04 09:30:00,23.67,23.67,23.61,23.66,38800.0,16.0266,16.0266,15.9859,16.0198,38800.0
2006-04-04 09:35:00,23.64,23.7,23.64,23.69,24800.0,16.0062,16.0469,16.0062,16.0401,24800.0
2006-04-04 09:40:00,23.69,23.81,23.69,23.73,63600.0,16.0401,16.1214,16.0401,16.0672,63600.0
2006-04-04 09:45:00,23.73,23.78,23.66,23.78,47600.0,16.0672,16.101,16.0198,16.101,47600.0
2006-04-04 09:50:00,23.78,23.78,23.71,23.75,62400.0,16.101,16.101,16.0536,16.0807,62400.0
2006-04-04 09:55:00,23.75,23.78,23.73,23.78,78000.0,16.0807,16.101,16.0672,16.101,78000.0
2006-04-04 10:00:00,23.77,23.81,23.76,23.79,48800.0,16.0943,16.1214,16.0875,16.1078,48800.0
2006-04-04 10:05:00,23.79,23.82,23.75,23.75,33200.0,16.1078,16.1281,16.0807,16.0807,33200.0
2006-04-04 10:10:00,23.75,23.75,23.73,23.74,35600.0,16.0807,16.0807,16.0672,16.074,35600.0
2006-04-04 10:15:00,23.74,23.77,23.73,23.77,41200.0,16.074,16.0943,16.0672,16.0943,41200.0
2006-04-04 10:20:00,23.79,23.79,23.76,23.76,41200.0,16.1078,16.1078,16.0875,16.0875,41200.0
2006-04-04 10:25:00,23.76,23.79,23.75,23.78,18400.0,16.0875,16.1078,16.0807,16.101,18400.0
2006-04-04 10:30:00,23.77,23.8,23.77,23.8,15600.0,16.0943,16.1146,16.0943,16.1146,15600.0
2006-04-04 10:35:00,23.79,23.8,23.77,23.77,21600.0,16.1078,16.1146,16.0943,16.0943,21600.0
2006-04-04 10:40:00,23.75,23.8,23.75,23.79,149200.0,16.0807,16.1146,16.0807,16.1078,149200.0
2006-04-04 10:45:00,23.79,23.81,23.79,23.8,86000.0,16.1078,16.1214,16.1078,16.1146,86000.0
2006-04-04 10:50:00,23.81,23.81,23.79,23.8,35200.0,16.1214,16.1214,16.1078,16.1146,35200.0
2006-04-04 10:55:00,23.8,23.8,23.78,23.78,52000.0,16.1146,16.1146,16.101,16.101,52000.0
2006-04-04 11:00:00,23.78,23.78,23.77,23.78,42000.0,16.101,16.101,16.0943,16.101,42000.0
2006-04-04 11:05:00,23.78,23.79,23.77,23.78,74400.0,16.101,16.1078,16.0943,16.101,74400.0
2006-04-04 11:10:00,23.79,23.8,23.79,23.79,13200.0,16.1078,16.1146,16.1078,16.1078,13200.0
2006-04-04 11:15:00,23.79,23.82,23.79,23.8,26400.0,16.1078,16.1281,16.1078,16.1146,26400.0
2006-04-04 11:20:00,23.81,23.81,23.8,23.8,16800.0,16.1214,16.1214,16.1146,16.1146,16800.0
2006-04-04 11:25:00,23.8,23.85,23.8,23.84,25600.0,16.1146,16.1484,16.1146,16.1417,25600.0
2006-04-04 11:30:00,23.85,23.87,23.85,23.87,14400.0,16.1484,16.162,16.1484,16.162,14400.0
2006-04-04 11:35:00,23.87,23.91,23.87,23.89,34800.0,16.162,16.1891,16.162,16.1755,34800.0
2006-04-04 11:40:00,23.9,23.92,23.88,23.92,26400.0,16.1823,16.1958,16.1687,16.1958,26400.0
2006-04-04 11:45:00,23.92,23.97,23.92,23.96,33600.0,16.1958,16.2297,16.1958,16.2229,33600.0
2006-04-04 11:50:00,23.96,23.97,23.94,23.96,39600.0,16.2229,16.2297,16.2094,16.2229,39600.0
2006-04-04 11:55:00,23.97,23.97,23.96,23.96,41600.0,16.2297,16.2297,16.2229,16.2229,41600.0
2006-04-04 12:00:00,23.96,24.0,23.96,23.98,66800.0,16.2229,16.25,16.2229,16.2365,66800.0
2006-04-04 12:05:00,23.99,23.99,23.97,23.98,60400.0,16.2432,16.2432,16.2297,16.2365,60400.0
2006-04-04 12:10:00,23.98,23.98,23.94,23.95,42000.0,16.2365,16.2365,16.2094,16.2161,42000.0
2006-04-04 12:15:00,23.95,23.97,23.95,23.95,25600.0,16.2161,16.2297,16.2161,16.2161,25600.0
2006-04-04 12:20:00,23.95,23.96,23.94,23.95,17200.0,16.2161,16.2229,16.2094,16.2161,17200.0
2006-04-04 12:25:00,23.94,23.94,23.93,23.93,17600.0,16.2094,16.2094,16.2026,16.2026,17600.0
2006-04-04 12:30:00,23.93,23.93,23.89,23.9,22400.0,16.2026,16.2026,16.1755,16.1823,22400.0
2006-04-04 12:35:00,23.9,23.9,23.87,23.87,42400.0,16.1823,16.1823,16.162,16.162,42400.0
2006-04-04 12:40:00,23.87,23.88,23.86,23.86,24400.0,16.162,16.1687,16.1552,16.1552,24400.0
2006-04-04 12:45:00,23.86,23.87,23.86,23.87,9200.0,16.1552,16.162,16.1552,16.162,9200.0
2006-04-04 12:50:00,23.87,23.87,23.86,23.87,10800.0,16.162,16.162,16.1552,16.162,10800.0
2006-04-04 12:55:00,23.88,23.91,23.88,23.9,23600.0,16.1687,16.1891,16.1687,16.1823,23600.0
2006-04-04 13:00:00,23.91,23.91,23.87,23.87,12800.0,16.1891,16.1891,16.162,16.162,12800.0
2006-04-04 13:05:00,23.87,23.87,23.84,23.86,16400.0,16.162,16.162,16.1417,16.1552,16400.0
2006-04-04 13:10:00,23.86,23.86,23.85,23.86,10000.0,16.1552,16.1552,16.1484,16.1552,10000.0
2006-04-04 13:15:00,23.86,23.86,23.83,23.86,31200.0,16.1552,16.1552,16.1349,16.1552,31200.0
2006-04-04 13:20:00,23.86,23.88,23.85,23.88,21600.0,16.1552,16.1687,16.1484,16.1687,21600.0
2006-04-04 13:25:00,23.89,23.89,23.86,23.87,17600.0,16.1755,16.1755,16.1552,16.162,17600.0
2006-04-04 13:30:00,23.88,23.9,23.87,23.9,26400.0,16.1687,16.1823,16.162,16.1823,26400.0
2006-04-04 13:35:00,23.9,23.9,23.89,23.9,20400.0,16.1823,16.1823,16.1755,16.1823,20400.0
2006-04-04 13:40:00,23.89,23.9,23.88,23.9,47200.0,16.1755,16.1823,16.1687,16.1823,47200.0
2006-04-04 13:45:00,23.9,23.91,23.89,23.91,61200.0,16.1823,16.1891,16.1755,16.1891,61200.0
2006-04-04 13:50:00,23.91,23.95,23.9,23.94,67600.0,16.1891,16.2161,16.1823,16.2094,67600.0
2006-04-04 13:55:00,23.94,23.97,23.94,23.95,56000.0,16.2094,16.2297,16.2094,16.2161,56000.0
2006-04-04 14:00:00,23.95,23.95,23.93,23.93,39200.0,16.2161,16.2161,16.2026,16.2026,39200.0
2006-04-04 14:05:00,23.94,23.95,23.93,23.93,21200.0,16.2094,16.2161,16.2026,16.2026,21200.0
2006-04-04 14:10:00,23.93,23.97,23.93,23.97,91200.0,16.2026,16.2297,16.2026,16.2297,91200.0
2006-04-04 14:15:00,23.97,23.99,23.95,23.99,44800.0,16.2297,16.2432,16.2161,16.2432,44800.0
2006-04-04 14:20:00,23.99,24.0,23.96,23.97,86800.0,16.2432,16.25,16.2229,16.2297,86800.0
2006-04-04 14:25:00,23.97,23.99,23.97,23.98,88800.0,16.2297,16.2432,16.2297,16.2365,88800.0
2006-04-04 14:30:00,23.98,23.99,23.95,23.95,43200.0,16.2365,16.2432,16.2161,16.2161,43200.0
2006-04-04 14:35:00,23.95,23.96,23.91,23.92,74800.0,16.2161,16.2229,16.1891,16.1958,74800.0
2006-04-04 14:40:00,23.93,23.93,23.91,23.91,46000.0,16.2026,16.2026,16.1891,16.1891,46000.0
2006-04-04 14:45:00,23.91,23.95,23.91,23.95,40800.0,16.1891,16.2161,16.1891,16.2161,40800.0
2006-04-04 14:50:00,23.95,23.99,23.94,23.98,71200.0,16.2161,16.2432,16.2094,16.2365,71200.0
2006-04-04 14:55:00,23.99,23.99,23.97,23.97,30400.0,16.2432,16.2432,16.2297,16.2297,30400.0
2006-04-04 15:00:00,23.97,23.98,23.96,23.98,25600.0,16.2297,16.2365,16.2229,16.2365,25600.0
2006-04-04 15:05:00,23.98,23.98,23.97,23.97,8400.0,16.2365,16.2365,16.2297,16.2297,8400.0
2006-04-04 15:10:00,23.97,23.97,23.95,23.97,24400.0,16.2297,16.2297,16.2161,16.2297,24400.0
2006-04-04 15:15:00,23.97,23.98,23.97,23.97,32800.0,16.2297,16.2365,16.2297,16.2297,32800.0
2006-04-04 15:20:00,23.98,23.99,23.97,23.99,44400.0,16.2365,16.2432,16.2297,16.2432,44400.0
2006-04-04 15:25:00,23.99,23.99,23.96,23.98,38000.0,16.2432,16.2432,16.2229,16.2365,38000.0
2006-04-04 15:30:00,23.97,23.98,23.96,23.97,1024000.0,16.2297,16.2365,16.2229,16.2297,1024000.0
2006-04-04 15:35:00,23.97,23.97,23.94,23.94,34800.0,16.2297,16.2297,16.2094,16.2094,34800.0
2006-04-04 15:40:00,23.94,23.95,23.93,23.94,64400.0,16.2094,16.2161,16.2026,16.2094,64400.0
2006-04-04 15:45:00,23.94,23.94,23.9,23.9,55200.0,16.2094,16.2094,16.1823,16.1823,55200.0
2006-04-04 15:50:00,23.9,23.93,23.9,23.92,52800.0,16.1823,16.2026,16.1823,16.1958,52800.0
2006-04-04 15:55:00,23.92,23.95,23.91,23.94,171200.0,16.1958,16.2161,16.1891,16.2094,171200.0
2006-04-05 09:30:00,23.94,24.0,23.94,23.97,76800.0,16.2094,16.25,16.2094,16.2297,76800.0
2006-04-05 09:35:00,23.97,23.97,23.95,23.96,32400.0,16.2297,16.2297,16.2161,16.2229,32400.0
2006-04-05 09:40:00,23.95,23.98,23.95,23.97,69600.0,16.2161,16.2365,16.2161,16.2297,69600.0
2006-04-05 09:45:00,23.97,24.0,23.97,23.98,20800.0,16.2297,16.25,16.2297,16.2365,20800.0
2006-04-05 09:50:00,23.98,24.09,23.98,24.08,286000.0,16.2365,16.3109,16.2365,16.3042,286000.0
2006-04-05 09:55:00,24.08,24.09,24.03,24.08,121200.0,16.3042,16.3109,16.2703,16.3042,121200.0
2006-04-05 10:00:00,24.1,24.14,24.08,24.11,82400.0,16.3177,16.3448,16.3042,16.3245,82400.0
2006-04-05 10:05:00,24.12,24.16,24.12,24.12,45600.0,16.3312,16.3583,16.3312,16.3312,45600.0
2006-04-05 10:10:00,24.12,24.13,24.1,24.1,37600.0,16.3312,16.338,16.3177,16.3177,37600.0
2006-04-05 10:15:00,24.1,24.1,24.0,24.02,76400.0,16.3177,16.3177,16.25,16.2635,76400.0
2006-04-05 10:20:00,24.02,24.03,23.98,23.98,66400.0,16.2635,16.2703,16.2365,16.2365,66400.0
2006-04-05 10:25:00,23.98,24.04,23.98,24.0,41200.0,16.2365,16.2771,16.2365,16.25,41200.0
2006-04-05 10:30:00,23.99,23.99,23.9,23.91,73600.0,16.2432,16.2432,16.1823,16.1891,73600.0
2006-04-05 10:35:00,23.92,23.95,23.92,23.94,91600.0,16.1958,16.2161,16.1958,16.2094,91600.0
2006-04-05 10:40:00,23.94,23.94,23.86,23.88,64400.0,16.2094,16.2094,16.1552,16.1687,64400.0
2006-04-05 10:45:00,23.83,23.92,23.83,23.88,46000.0,16.1349,16.1958,16.1349,16.1687,46000.0
2006-04-05 10:50:00,23.88,23.88,23.83,23.83,42800.0,16.1687,16.1687,16.1349,16.1349,42800.0
2006-04-05 10:55:00,23.83,23.85,23.78,23.78,37200.0,16.1349,16.1484,16.101,16.101,37200.0
2006-04-05 11:00:00,23.79,23.85,23.79,23.85,34800.0,16.1078,16.1484,16.1078,16.1484,34800.0
2006-04-05 11:05:00,23.84,23.84,23.79,23.83,35200.0,16.1417,16.1417,16.1078,16.1349,35200.0
2006-04-05 11:10:00,23.83,23.88,23.83,23.84,38000.0,16.1349,16.1687,16.1349,16.1417,38000.0
2006-04-05 11:15:00,23.83,23.85,23.81,23.81,24400.0,16.1349,16.1484,16.1214,16.1214,24400.0
2006-04-05 11:20:00,23.81,23.84,23.8,23.82,80400.0,16.1214,16.1417,16.1146,16.1281,80400.0
2006-04-05 11:25:00,23.82,23.84,23.77,23.77,367200.0,16.1281,16.1417,16.0943,16.0943,367200.0
2006-04-05 11:30:00,23.79,23.79,23.75,23.76,43200.0,16.1078,16.1078,16.0807,16.0875,43200.0
2006-04-05 11:35:00,23.76,23.8,23.76,23.8,46400.0,16.0875,16.1146,16.0875,16.1146,46400.0
2006-04-05 11:40:00,23.8,23.8,23.76,23.79,26400.0,16.1146,16.1146,16.0875,16.1078,26400.0
2006-04-05 11:45:00,23.78,23.79,23.73,23.76,62400.0,16.101,16.1078,16.0672,16.0875,62400.0
2006-04-05 11:50:00,23.76,23.79,23.75,23.78,29600.0,16.0875,16.1078,16.0807,16.101,29600.0
2006-04-05 11:55:00,23.79,23.83,23.79,23.81,30800.0,16.1078,16.1349,16.1078,16.1214,30800.0
2006-04-05 12:00:00,23.81,23.81,23.79,23.79,10000.0,16.1214,16.1214,16.1078,16.1078,10000.0
2006-04-05 12:05:00,23.8,23.83,23.79,23.83,13200.0,16.1146,16.1349,16.1078,16.1349,13200.0
2006-04-05 12:10:00,23.83,23.84,23.8,23.82,26800.0,16.1349,16.1417,16.1146,16.1281,26800.0
2006-04-05 12:15:00,23.82,23.82,23.8,23.82,10800.0,16.1281,16.1281,16.1146,16.1281,10800.0
2006-04-05 12:20:00,23.82,23.83,23.8,23.8,26800.0,16.1281,16.1349,16.1146,16.1146,26800.0
2006-04-05 12:25:00,23.81,23.83,23.8,23.83,23200.0,16.1214,16.1349,16.1146,16.1349,23200.0
2006-04-05 12:30:00,23.83,23.84,23.83,23.84,28400.0,16.1349,16.1417,16.1349,16.1417,28400.0
2006-04-05 12:35:00,23.84,23.85,23.83,23.84,60000.0,16.1417,16.1484,16.1349,16.1417,60000.0
2006-04-05 12:40:00,23.84,23.85,23.83,23.84,70800.0,16.1417,16.1484,16.1349,16.1417,70800.0
2006-04-05 12:45:00,23.84,23.88,23.84,23.87,50000.0,16.1417,16.1687,16.1417,16.162,50000.0
2006-04-05 12:50:00,23.87,23.93,23.86,23.93,44800.0,16.162,16.2026,16.1552,16.2026,44800.0
2006-04-05 12:55:00,23.93,23.93,23.9,23.91,42000.0,16.2026,16.2026,16.1823,16.1891,42000.0
2006-04-05 13:00:00,23.91,23.96,23.91,23.96,75600.0,16.1891,16.2229,16.1891,16.2229,75600.0
2006-04-05 13:05:00,23.95,23.97,23.91,23.91,60000.0,16.2161,16.2297,16.1891,16.1891,60000.0
2006-04-05 13:10:00,23.91,23.94,23.91,23.92,61600.0,16.1891,16.2094,16.1891,16.1958,61600.0
2006-04-05 13:15:00,23.91,23.91,23.88,23.88,22000.0,16.1891,16.1891,16.1687,16.1687,22000.0
2006-04-05 13:20:00,23.89,23.92,23.87,23.88,27600.0,16.1755,16.1958,16.162,16.1687,27600.0
2006-04-05 13:25:00,23.88,23.89,23.85,23.88,36000.0,16.1687,16.1755,16.1484,16.1687,36000.0
2006-04-05 13:30:00,23.88,23.88,23.84,23.85,50800.0,16.1687,16.1687,16.1417,16.1484,50800.0
2006-04-05 13:35:00,23.85,23.86,23.82,23.83,14800.0,16.1484,16.1552,16.1281,16.1349,14800.0
2006-04-05 13:40:00,23.83,23.85,23.83,23.84,11600.0,16.1349,16.1484,16.1349,16.1417,11600.0
2006-04-05 13:45:00,23.85,23.85,23.83,23.83,14400.0,16.1484,16.1484,16.1349,16.1349,14400.0
2006-04-05 13:50:00,23.84,23.89,23.84,23.88,40400.0,16.1417,16.1755,16.1417,16.1687,40400.0
2006-04-05 13:55:00,23.88,23.89,23.88,23.88,25600.0,16.1687,16.1755,16.1687,16.1687,25600.0
2006-04-05 14:00:00,23.88,23.9,23.88,23.89,79600.0,16.1687,16.1823,16.1687,16.1755,79600.0
2006-04-05 14:05:00,23.9,23.93,23.9,23.91,62800.0,16.1823,16.2026,16.1823,16.1891,62800.0
2006-04-05 14:10:00,23.91,23.91,23.86,23.86,23600.0,16.1891,16.1891,16.1552,16.1552,23600.0
2006-04-05 14:15:00,23.86,23.88,23.86,23.88,20000.0,16.1552,16.1687,16.1552,16.1687,20000.0
2006-04-05 14:20:00,23.88,23.88,23.87,23.87,26800.0,16.1687,16.1687,16.162,16.162,26800.0
2006-04-05 14:25:00,23.87,23.88,23.86,23.88,43600.0,16.162,16.1687,16.1552,16.1687,43600.0
2006-04-05 14:30:00,23.87,23.89,23.85,23.85,52800.0,16.162,16.1755,16.1484,16.1484,52800.0
2006-04-05 14:35:00,23.85,23.85,23.84,23.85,24400.0,16.1484,16.1484,16.1417,16.1484,24400.0
2006-04-05 14:40:00,23.85,23.9,23.85,23.9,37200.0,16.1484,16.1823,16.1484,16.1823,37200.0
2006-04-05 14:45:00,23.89,23.9,23.88,23.88,28000.0,16.1755,16.1823,16.1687,16.1687,28000.0
2006-04-05 14:50:00,23.89,23.89,23.87,23.89,34000.0,16.1755,16.1755,16.162,16.1755,34000.0
2006-04-05 14:55:00,23.89,23.91,23.88,23.91,42800.0,16.1755,16.1891,16.1687,16.1891,42800.0
2006-04-05 15:00:00,23.9,23.9,23.85,23.87,56400.0,16.1823,16.1823,16.1484,16.162,56400.0
2006-04-05 15:05:00,23.87,23.88,23.86,23.87,36000.0,16.162,16.1687,16.1552,16.162,36000.0
2006-04-05 15:10:00,23.87,23.9,23.87,23.9,27200.0,16.162,16.1823,16.162,16.1823,27200.0
2006-04-05 15:15:00,23.9,23.92,23.9,23.92,39200.0,16.1823,16.1958,16.1823,16.1958,39200.0
2006-04-05 15:20:00,23.92,23.95,23.92,23.94,112000.0,16.1958,16.2161,16.1958,16.2094,112000.0
2006-04-05 15:25:00,23.94,23.97,23.91,23.92,61200.0,16.2094,16.2297,16.1891,16.1958,61200.0
2006-04-05 15:30:00,23.91,23.91,23.88,23.9,36000.0,16.1891,16.1891,16.1687,16.1823,36000.0
2006-04-05 15:35:00,23.91,23.93,23.91,23.91,38400.0,16.1891,16.2026,16.1891,16.1891,38400.0
2006-04-05 15:40:00,23.91,23.93,23.9,23.91,39600.0,16.1891,16.2026,16.1823,16.1891,39600.0
2006-04-05 15:45:00,23.91,23.91,23.89,23.9,43600.0,16.1891,16.1891,16.1755,16.1823,43600.0
2006-04-05 15:50:00,23.9,23.91,23.88,23.88,84000.0,16.1823,16.1891,16.1687,16.1687,84000.0
2006-04-05 15:55:00,23.89,23.91,23.89,23.91,29600.0,16.1755,16.1891,16.1755,16.1891,29600.0
2006-04-06 09:30:00,23.95,23.99,23.91,23.92,79600.0,16.2161,16.2432,16.1891,16.1958,79600.0
2006-04-06 09:35:00,23.91,23.91,23.76,23.82,57600.0,16.1891,16.1891,16.0875,16.1281,57600.0
2006-04-06 09:40:00,23.82,23.86,23.82,23.85,38400.0,16.1281,16.1552,16.1281,16.1484,38400.0
2006-04-06 09:45:00,23.84,23.85,23.77,23.77,16400.0,16.1417,16.1484,16.0943,16.0943,16400.0
2006-04-06 09:50:00,23.77,23.8,23.77,23.78,33600.0,16.0943,16.1146,16.0943,16.101,33600.0
2006-04-06 09:55:00,23.75,23.77,23.73,23.73,40400.0,16.0807,16.0943,16.0672,16.0672,40400.0
2006-04-06 10:00:00,23.73,23.75,23.72,23.75,20400.0,16.0672,16.0807,16.0604,16.0807,20400.0
2006-04-06 10:05:00,23.75,23.75,23.72,23.73,33200.0,16.0807,16.0807,16.0604,16.0672,33200.0
2006-04-06 10:10:00,23.73,23.76,23.73,23.75,28400.0,16.0672,16.0875,16.0672,16.0807,28400.0
2006-04-06 10:15:00,23.75,23.78,23.74,23.77,29600.0,16.0807,16.101,16.074,16.0943,29600.0
2006-04-06 10:20:00,23.78,23.81,23.77,23.77,102000.0,16.101,16.1214,16.0943,16.0943,102000.0
2006-04-06 10:25:00,23.76,23.78,23.75,23.77,30400.0,16.0875,16.101,16.0807,16.0943,30400.0
2006-04-06 10:30:00,23.77,23.78,23.74,23.75,60000.0,16.0943,16.101,16.074,16.0807,60000.0
2006-04-06 10:35:00,23.75,23.75,23.72,23.75,21200.0,16.0807,16.0807,16.0604,16.0807,21200.0
2006-04-06 10:40:00,23.75,23.75,23.72,23.74,20400.0,16.0807,16.0807,16.0604,16.074,20400.0
2006-04-06 10:45:00,23.74,23.74,23.72,23.72,12800.0,16.074,16.074,16.0604,16.0604,12800.0
2006-04-06 10:50:00,23.72,23.72,23.7,23.72,15600.0,16.0604,16.0604,16.0469,16.0604,15600.0
2006-04-06 10:55:00,23.72,23.74,23.7,23.74,34000.0,16.0604,16.074,16.0469,16.074,34000.0
2006-04-06 11:00:00,23.74,23.8,23.74,23.78,25200.0,16.074,16.1146,16.074,16.101,25200.0
2006-04-06 11:05:00,23.78,23.82,23.78,23.81,66000.0,16.101,16.1281,16.101,16.1214,66000.0
2006-04-06 11:10:00,23.82,23.84,23.82,23.84,102800.0,16.1281,16.1417,16.1281,16.1417,102800.0
2006-04-06 11:15:00,23.84,23.84,23.77,23.79,44400.0,16.1417,16.1417,16.0943,16.1078,44400.0
2006-04-06 11:20:00,23.79,23.79,23.76,23.76,12400.0,16.1078,16.1078,16.0875,16.0875,12400.0
2006-04-06 11:25:00,23.75,23.76,23.75,23.75,10800.0,16.0807,16.0875,16.0807,16.0807,10800.0
2006-04-06 11:30:00,23.75,23.75,23.75,23.75,30800.0,16.0807,16.0807,16.0807,16.0807,30800.0
2006-04-06 11:35:00,23.75,23.76,23.75,23.76,19200.0,16.0807,16.0875,16.0807,16.0875,19200.0
2006-04-06 11:40:00,23.75,23.78,23.74,23.77,112000.0,16.0807,16.101,16.074,16.0943,112000.0
2006-04-06 11:45:00,23.77,23.78,23.76,23.77,16800.0,16.0943,16.101,16.0875,16.0943,16800.0
2006-04-06 11:50:00,23.77,23.77,23.75,23.75,54400.0,16.0943,16.0943,16.0807,16.0807,54400.0
2006-04-06 11:55:00,23.75,23.77,23.75,23.75,44000.0,16.0807,16.0943,16.0807,16.0807,44000.0
2006-04-06 12:00:00,23.75,23.76,23.75,23.76,24800.0,16.0807,16.0875,16.0807,16.0875,24800.0
2006-04-06 12:05:00,23.76,23.76,23.75,23.75,11200.0,16.0875,16.0875,16.0807,16.0807,11200.0
2006-04-06 12:10:00,23.75,23.76,23.75,23.76,13600.0,16.0807,16.0875,16.0807,16.0875,13600.0
2006-04-06 12:15:00,23.75,23.76,23.75,23.75,37200.0,16.0807,16.0875,16.0807,16.0807,37200.0
2006-04-06 12:20:00,23.75,23.76,23.75,23.76,62000.0,16.0807,16.0875,16.0807,16.0875,62000.0
2006-04-06 12:25:00,23.77,23.77,23.75,23.75,21600.0,16.0943,16.0943,16.0807,16.0807,21600.0
2006-04-06 12:30:00,23.76,23.78,23.76,23.78,18400.0,16.0875,16.101,16.0875,16.101,18400.0
2006-04-06 12:35:00,23.78,23.78,23.75,23.75,42400.0,16.101,16.101,16.0807,16.0807,42400.0
2006-04-06 12:40:00,23.76,23.76,23.74,23.75,39200.0,16.0875,16.0875,16.074,16.0807,39200.0
2006-04-06 12:45:00,23.76,23.76,23.75,23.76,19600.0,16.0875,16.0875,16.0807,16.0875,19600.0
2006-04-06 12:50:00,23.76,23.77,23.75,23.77,16800.0,16.0875,16.0943,16.0807,16.0943,16800.0
2006-04-06 12:55:00,23.76,23.77,23.75,23.75,22000.0,16.0875,16.0943,16.0807,16.0807,22000.0
2006-04-06 13:00:00,23.75,23.76,23.74,23.75,22800.0,16.0807,16.0875,16.074,16.0807,22800.0
2006-04-06 13:05:00,23.75,23.75,23.75,23.75,10800.0,16.0807,16.0807,16.0807,16.0807,10800.0
2006-04-06 13:10:00,23.75,23.77,23.75,23.77,13200.0,16.0807,16.0943,16.0807,16.0943,13200.0
2006-04-06 13:15:00,23.77,23.77,23.76,23.77,11200.0,16.0943,16.0943,16.0875,16.0943,11200.0
2006-04-06 13:20:00,23.77,23.78,23.76,23.77,38000.0,16.0943,16.101,16.0875,16.0943,38000.0
2006-04-06 13:25:00,23.76,23.77,23.76,23.76,12000.0,16.0875,16.0943,16.0875,16.0875,12000.0
2006-04-06 13:30:00,23.77,23.77,23.76,23.77,22000.0,16.0943,16.0943,16.0875,16.0943,22000.0
2006-04-06 13:35:00,23.77,23.78,23.77,23.78,61200.0,16.0943,16.101,16.0943,16.101,61200.0
2006-04-06 13:40:00,23.77,23.79,23.75,23.78,25200.0,16.0943,16.1078,16.0807,16.101,25200.0
2006-04-06 13:45:00,23.78,23.8,23.77,23.78,62400.0,16.101,16.1146,16.0943,16.101,62400.0
2006-04-06 13:50:00,23.8,23.81,23.79,23.8,20800.0,16.1146,16.1214,16.1078,16.1146,20800.0
2006-04-06 13:55:00,23.81,23.83,23.81,23.83,22400.0,16.1214,16.1349,16.1214,16.1349,22400.0
2006-04-06 14:00:00,23.83,23.85,23.81,23.83,36000.0,16.1349,16.1484,16.1214,16.1349,36000.0
2006-04-06 14:05:00,23.83,23.84,23.82,23.83,25200.0,16.1349,16.1417,16.1281,16.1349,25200.0
2006-04-06 14:10:00,23.84,23.85,23.83,23.85,43200.0,16.1417,16.1484,16.1349,16.1484,43200.0
2006-04-06 14:15:00,23.85,23.87,23.83,23.84,59200.0,16.1484,16.162,16.1349,16.1417,59200.0
2006-04-06 14:20:00,23.84,23.85,23.84,23.84,16000.0,16.1417,16.1484,16.1417,16.1417,16000.0
2006-04-06 14:25:00,23.85,23.87,23.83,23.83,38800.0,16.1484,16.162,16.1349,16.1349,38800.0
2006-04-06 14:30:00,23.83,23.83,23.8,23.8,33600.0,16.1349,16.1349,16.1146,16.1146,33600.0
2006-04-06 14:35:00,23.8,23.81,23.79,23.8,38000.0,16.1146,16.1214,16.1078,16.1146,38000.0
2006-04-06 14:40:00,23.81,23.82,23.81,23.81,12000.0,16.1214,16.1281,16.1214,16.1214,12000.0
2006-04-06 14:45:00,23.81,23.82,23.78,23.79,22800.0,16.1214,16.1281,16.101,16.1078,22800.0
2006-04-06 14:50:00,23.79,23.82,23.79,23.82,22800.0,16.1078,16.1281,16.1078,16.1281,22800.0
2006-04-06 14:55:00,23.82,23.82,23.8,23.82,14000.0,16.1281,16.1281,16.1146,16.1281,14000.0
2006-04-06 15:00:00,23.82,23.82,23.78,23.8,23600.0,16.1281,16.1281,16.101,16.1146,23600.0
2006-04-06 15:05:00,23.8,23.8,23.79,23.79,13600.0,16.1146,16.1146,16.1078,16.1078,13600.0
2006-04-06 15:10:00,23.79,23.8,23.78,23.78,11600.0,16.1078,16.1146,16.101,16.101,11600.0
2006-04-06 15:15:00,23.78,23.8,23.78,23.8,11600.0,16.101,16.1146,16.101,16.1146,11600.0
2006-04-06 15:20:00,23.8,23.82,23.8,23.81,13600.0,16.1146,16.1281,16.1146,16.1214,13600.0
2006-04-06 15:25:00,23.8,23.8,23.78,23.78,13600.0,16.1146,16.1146,16.101,16.101,13600.0
2006-04-06 15:30:00,23.78,23.78,23.75,23.78,35200.0,16.101,16.101,16.0807,16.101,35200.0
2006-04-06 15:35:00,23.78,23.81,23.78,23.79,34800.0,16.101,16.1214,16.101,16.1078,34800.0
2006-04-06 15:40:00,23.8,23.8,23.78,23.79,39200.0,16.1146,16.1146,16.101,16.1078,39200.0
2006-04-06 15:45:00,23.78,23.8,23.78,23.78,49200.0,16.101,16.1146,16.101,16.101,49200.0
2006-04-06 15:50:00,23.78,23.79,23.78,23.78,44800.0,16.101,16.1078,16.101,16.101,44800.0
2006-04-06 15:55:00,23.78,23.8,23.78,23.78,68400.0,16.101,16.1146,16.101,16.101,68400.0
2006-04-07 09:30:00,23.86,23.9,23.85,23.89,73600.0,16.1552,16.1823,16.1484,16.1755,73600.0
2006-04-07 09:35:00,23.9,23.9,23.83,23.85,35200.0,16.1823,16.1823,16.1349,16.1484,35200.0
2006-04-07 09:40:00,23.83,23.89,23.83,23.84,41600.0,16.1349,16.1755,16.1349,16.1417,41600.0
2006-04-07 09:45:00,23.84,23.84,23.8,23.8,33200.0,16.1417,16.1417,16.1146,16.1146,33200.0
2006-04-07 09:50:00,23.8,23.81,23.73,23.73,35200.0,16.1146,16.1214,16.0672,16.0672,35200.0
2006-04-07 09:55:00,23.75,23.8,23.71,23.72,27200.0,16.0807,16.1146,16.0536,16.0604,27200.0
2006-04-07 10:00:00,23.72,23.73,23.69,23.69,43200.0,16.0604,16.0672,16.0401,16.0401,43200.0
2006-04-07 10:05:00,23.69,23.73,23.68,23.71,22800.0,16.0401,16.0672,16.0333,16.0536,22800.0
2006-04-07 10:10:00,23.72,23.72,23.69,23.69,12800.0,16.0604,16.0604,16.0401,16.0401,12800.0
2006-04-07 10:15:00,23.68,23.7,23.65,23.65,42400.0,16.0333,16.0469,16.013,16.013,42400.0
2006-04-07 10:20:00,23.65,23.67,23.52,23.52,64400.0,16.013,16.0266,15.925,15.925,64400.0
2006-04-07 10:25:00,23.52,23.6,23.52,23.59,61600.0,15.925,15.9792,15.925,15.9724,61600.0
2006-04-07 10:30:00,23.59,23.64,23.58,23.63,32400.0,15.9724,16.0062,15.9656,15.9995,32400.0
2006-04-07 10:35:00,23.63,23.64,23.59,23.64,38800.0,15.9995,16.0062,15.9724,16.0062,38800.0
2006-04-07 10:40:00,23.64,23.64,23.6,23.61,38400.0,16.0062,16.0062,15.9792,15.9859,38400.0
2006-04-07 10:45:00,23.6,23.62,23.52,23.54,50800.0,15.9792,15.9927,15.925,15.9385,50800.0
2006-04-07 10:50:00,23.54,23.56,23.54,23.54,38400.0,15.9385,15.9521,15.9385,15.9385,38400.0
2006-04-07 10:55:00,23.54,23.55,23.53,23.55,16400.0,15.9385,15.9453,15.9318,15.9453,16400.0
2006-04-07 11:00:00,23.54,23.55,23.53,23.54,26800.0,15.9385,15.9453,15.9318,15.9385,26800.0
2006-04-07 11:05:00,23.54,23.57,23.54,23.57,35600.0,15.9385,15.9589,15.9385,15.9589,35600.0
2006-04-07 11:10:00,23.6,23.61,23.59,23.6,24000.0,15.9792,15.9859,15.9724,15.9792,24000.0
2006-04-07 11:15:00,23.61,23.64,23.6,23.61,16000.0,15.9859,16.0062,15.9792,15.9859,16000.0
2006-04-07 11:20:00,23.63,23.64,23.58,23.58,20000.0,15.9995,16.0062,15.9656,15.9656,20000.0
2006-04-07 11:25:00,23.58,23.58,23.54,23.56,29600.0,15.9656,15.9656,15.9385,15.9521,29600.0
2006-04-07 11:30:00,23.56,23.56,23.51,23.52,29200.0,15.9521,15.9521,15.9182,15.925,29200.0
2006-04-07 11:35:00,23.51,23.53,23.5,23.53,29200.0,15.9182,15.9318,15.9115,15.9318,29200.0
2006-04-07 11:40:00,23.53,23.55,23.52,23.53,45200.0,15.9318,15.9453,15.925,15.9318,45200.0
2006-04-07 11:45:00,23.53,23.53,23.49,23.5,60000.0,15.9318,15.9318,15.9047,15.9115,60000.0
2006-04-07 11:50:00,23.5,23.54,23.5,23.53,20400.0,15.9115,15.9385,15.9115,15.9318,20400.0
2006-04-07 11:55:00,23.53,23.53,23.5,23.51,22800.0,15.9318,15.9318,15.9115,15.9182,22800.0
2006-04-07 12:00:00,23.51,23.51,23.49,23.5,34000.0,15.9182,15.9182,15.9047,15.9115,34000.0
2006-04-07 12:05:00,23.5,23.52,23.5,23.52,27200.0,15.9115,15.925,15.9115,15.925,27200.0
2006-04-07 12:10:00,23.52,23.52,23.5,23.51,86000.0,15.925,15.925,15.9115,15.9182,86000.0
2006-04-07 12:15:00,23.51,23.54,23.51,23.54,48800.0,15.9182,15.9385,15.9182,15.9385,48800.0
2006-04-07 12:20:00,23.54,23.55,23.52,23.55,62800.0,15.9385,15.9453,15.925,15.9453,62800.0
2006-04-07 12:25:00,23.54,23.54,23.5,23.51,52000.0,15.9385,15.9385,15.9115,15.9182,52000.0
2006-04-07 12:30:00,23.51,23.53,23.5,23.53,38400.0,15.9182,15.9318,15.9115,15.9318,38400.0
2006-04-07 12:35:00,23.53,23.53,23.49,23.51,65200.0,15.9318,15.9318,15.9047,15.9182,65200.0
2006-04-07 12:40:00,23.51,23.56,23.51,23.54,80800.0,15.9182,15.9521,15.9182,15.9385,80800.0
2006-04-07 12:45:00,23.54,23.54,23.52,23.52,12800.0,15.9385,15.9385,15.925,15.925,12800.0
2006-04-07 12:50:00,23.52,23.55,23.52,23.52,36400.0,15.925,15.9453,15.925,15.925,36400.0
2006-04-07 12:55:00,23.52,23.53,23.5,23.5,25200.0,15.925,15.9318,15.9115,15.9115,25200.0
2006-04-07 13:00:00,23.5,23.5,23.43,23.48,57600.0,15.9115,15.9115,15.8641,15.8979,57600.0
2006-04-07 13:05:00,23.48,23.56,23.48,23.56,71600.0,15.8979,15.9521,15.8979,15.9521,71600.0
2006-04-07 13:10:00,23.55,23.57,23.54,23.57,26800.0,15.9453,15.9589,15.9385,15.9589,26800.0
2006-04-07 13:15:00,23.58,23.59,23.56,23.56,67600.0,15.9656,15.9724,15.9521,15.9521,67600.0
2006-04-07 13:20:00,23.56,23.56,23.49,23.5,47600.0,15.9521,15.9521,15.9047,15.9115,47600.0
2006-04-07 13:25:00,23.49,23.5,23.48,23.48,27200.0,15.9047,15.9115,15.8979,15.8979,27200.0
2006-04-07 13:30:00,23.48,23.49,23.47,23.48,29600.0,15.8979,15.9047,15.8911,15.8979,29600.0
2006-04-07 13:35:00,23.48,23.49,23.45,23.46,73600.0,15.8979,15.9047,15.8776,15.8844,73600.0
2006-04-07 13:40:00,23.45,23.46,23.43,23.43,42400.0,15.8776,15.8844,15.8641,15.8641,42400.0
2006-04-07 13:45:00,23.43,23.48,23.43,23.46,38000.0,15.8641,15.8979,15.8641,15.8844,38000.0
2006-04-07 13:50:00,23.46,23.48,23.46,23.48,17600.0,15.8844,15.8979,15.8844,15.8979,17600.0
2006-04-07 13:55:00,23.47,23.48,23.44,23.48,53200.0,15.8911,15.8979,15.8708,15.8979,53200.0
2006-04-07 14:00:00,23.48,23.48,23.46,23.48,43600.0,15.8979,15.8979,15.8844,15.8979,43600.0
2006-04-07 14:05:00,23.47,23.49,23.47,23.49,76400.0,15.8911,15.9047,15.8911,15.9047,76400.0
2006-04-07 14:10:00,23.49,23.51,23.48,23.49,118000.0,15.9047,15.9182,15.8979,15.9047,118000.0
2006-04-07 14:15:00,23.49,23.51,23.45,23.45,40400.0,15.9047,15.9182,15.8776,15.8776,40400.0
2006-04-07 14:20:00,23.46,23.49,23.45,23.48,60000.0,15.8844,15.9047,15.8776,15.8979,60000.0
2006-04-07 14:25:00,23.49,23.5,23.48,23.48,28000.0,15.9047,15.9115,15.8979,15.8979,28000.0
2006-04-07 14:30:00,23.48,23.53,23.48,23.5,45200.0,15.8979,15.9318,15.8979,15.9115,45200.0
2006-04-07 14:35:00,23.5,23.52,23.5,23.52,43200.0,15.9115,15.925,15.9115,15.925,43200.0
2006-04-07 14:40:00,23.52,23.58,23.51,23.54,57200.0,15.925,15.9656,15.9182,15.9385,57200.0
2006-04-07 14:45:00,23.53,23.54,23.5,23.52,49600.0,15.9318,15.9385,15.9115,15.925,49600.0
2006-04-07 14:50:00,23.53,23.54,23.52,23.52,28400.0,15.9318,15.9385,15.925,15.925,28400.0
2006-04-07 14:55:00,23.52,23.53,23.5,23.53,42800.0,15.925,15.9318,15.9115,15.9318,42800.0
2006-04-07 15:00:00,23.53,23.53,23.5,23.52,30400.0,15.9318,15.9318,15.9115,15.925,30400.0
2006-04-07 15:05:00,23.52,23.52,23.5,23.5,26800.0,15.925,15.925,15.9115,15.9115,26800.0
2006-04-07 15:10:00,23.5,23.51,23.5,23.5,35200.0,15.9115,15.9182,15.9115,15.9115,35200.0
2006-04-07 15:15:00,23.5,23.51,23.49,23.5,57200.0,15.9115,15.9182,15.9047,15.9115,57200.0
2006-04-07 15:20:00,23.5,23.5,23.48,23.49,27600.0,15.9115,15.9115,15.8979,15.9047,27600.0
2006-04-07 15:25:00,23.49,23.49,23.46,23.46,69600.0,15.9047,15.9047,15.8844,15.8844,69600.0
2006-04-07 15:30:00,23.46,23.47,23.44,23.44,53200.0,15.8844,15.8911,15.8708,15.8708,53200.0
2006-04-07 15:35:00,23.44,23.45,23.43,23.43,48000.0,15.8708,15.8776,15.8641,15.8641,48000.0
2006-04-07 15:40:00,23.43,23.43,23.38,23.4,120400.0,15.8641,15.8641,15.8302,15.8437,120400.0
2006-04-07 15:45:00,23.4,23.41,23.39,23.41,80400.0,15.8437,15.8505,15.837,15.8505,80400.0
2006-04-07 15:50:00,23.41,23.43,23.41,23.42,93600.0,15.8505,15.8641,15.8505,15.8573,93600.0
2006-04-07 15:55:00,23.42,23.43,23.41,23.41,101600.0,15.8573,15.8641,15.8505,15.8505,101600.0
2006-04-10 09:30:00,23.41,23.41,23.33,23.33,65200.0,15.8505,15.8505,15.7964,15.7964,65200.0
2006-04-10 09:35:00,23.33,23.33,23.19,23.23,121200.0,15.7964,15.7964,15.7016,15.7286,121200.0
2006-04-10 09:40:00,23.24,23.29,23.24,23.27,38000.0,15.7354,15.7693,15.7354,15.7557,38000.0
2006-04-10 09:45:00,23.27,23.29,23.19,23.19,52000.0,15.7557,15.7693,15.7016,15.7016,52000.0
2006-04-10 09:50:00,23.19,23.24,23.16,23.24,58800.0,15.7016,15.7354,15.6812,15.7354,58800.0
2006-04-10 09:55:00,23.24,23.24,23.2,23.22,42800.0,15.7354,15.7354,15.7083,15.7219,42800.0
2006-04-10 10:00:00,23.23,23.24,23.21,23.23,23200.0,15.7286,15.7354,15.7151,15.7286,23200.0
2006-04-10 10:05:00,23.23,23.24,23.2,23.22,46800.0,15.7286,15.7354,15.7083,15.7219,46800.0
2006-04-10 10:10:00,23.22,23.23,23.2,23.22,33600.0,15.7219,15.7286,15.7083,15.7219,33600.0
2006-04-10 10:15:00,23.22,23.23,23.21,23.23,27600.0,15.7219,15.7286,15.7151,15.7286,27600.0
2006-04-10 10:20:00,23.23,23.24,23.23,23.24,49600.0,15.7286,15.7354,15.7286,15.7354,49600.0
2006-04-10 10:25:00,23.24,23.24,23.19,23.2,32400.0,15.7354,15.7354,15.7016,15.7083,32400.0
2006-04-10 10:30:00,23.21,23.23,23.2,23.23,26400.0,15.7151,15.7286,15.7083,15.7286,26400.0
2006-04-10 10:35:00,23.23,23.25,23.23,23.24,16000.0,15.7286,15.7422,15.7286,15.7354,16000.0
2006-04-10 10:40:00,23.25,23.25,23.25,23.25,26400.0,15.7422,15.7422,15.7422,15.7422,26400.0
2006-04-10 10:45:00,23.25,23.25,23.24,23.24,8800.0,15.7422,15.7422,15.7354,15.7354,8800.0
2006-04-10 10:50:00,23.24,23.25,23.24,23.24,3600.0,15.7354,15.7422,15.7354,15.7354,3600.0
2006-04-10 10:55:00,23.25,23.25,23.23,23.23,11600.0,15.7422,15.7422,15.7286,15.7286,11600.0
2006-04-10 11:00:00,23.23,23.24,23.22,23.23,24800.0,15.7286,15.7354,15.7219,15.7286,24800.0
2006-04-10 11:05:00,23.24,23.25,23.23,23.23,67200.0,15.7354,15.7422,15.7286,15.7286,67200.0
2006-04-10 11:10:00,23.24,23.29,23.24,23.29,16000.0,15.7354,15.7693,15.7354,15.7693,16000.0
2006-04-10 11:15:00,23.29,23.29,23.28,23.29,8800.0,15.7693,15.7693,15.7625,15.7693,8800.0
2006-04-10 11:20:00,23.29,23.31,23.29,23.31,15200.0,15.7693,15.7828,15.7693,15.7828,15200.0
2006-04-10 11:25:00,23.31,23.34,23.31,23.34,17600.0,15.7828,15.8031,15.7828,15.8031,17600.0
2006-04-10 11:30:00,23.34,23.37,23.34,23.35,20800.0,15.8031,15.8234,15.8031,15.8099,20800.0
2006-04-10 11:35:00,23.35,23.35,23.34,23.34,25600.0,15.8099,15.8099,15.8031,15.8031,25600.0
2006-04-10 11:40:00,23.34,23.36,23.33,23.33,43600.0,15.8031,15.8167,15.7964,15.7964,43600.0
2006-04-10 11:45:00,23.34,23.35,23.32,23.33,35200.0,15.8031,15.8099,15.7896,15.7964,35200.0
2006-04-10 11:50:00,23.33,23.36,23.33,23.36,10000.0,15.7964,15.8167,15.7964,15.8167,10000.0
2006-04-10 11:55:00,23.36,23.39,23.35,23.39,17600.0,15.8167,15.837,15.8099,15.837,17600.0
2006-04-10 12:00:00,23.4,23.42,23.38,23.41,36800.0,15.8437,15.8573,15.8302,15.8505,36800.0
2006-04-10 12:05:00,23.4,23.4,23.38,23.38,19200.0,15.8437,15.8437,15.8302,15.8302,19200.0
2006-04-10 12:10:00,23.39,23.42,23.38,23.41,32000.0,15.837,15.8573,15.8302,15.8505,32000.0
2006-04-10 12:15:00,23.4,23.42,23.36,23.36,47200.0,15.8437,15.8573,15.8167,15.8167,47200.0
2006-04-10 12:20:00,23.36,23.38,23.36,23.37,20800.0,15.8167,15.8302,15.8167,15.8234,20800.0
2006-04-10 12:25:00,23.37,23.4,23.36,23.39,33600.0,15.8234,15.8437,15.8167,15.837,33600.0
2006-04-10 12:30:00,23.39,23.39,23.37,23.37,23200.0,15.837,15.837,15.8234,15.8234,23200.0
2006-04-10 12:35:00,23.37,23.39,23.37,23.39,32800.0,15.8234,15.837,15.8234,15.837,32800.0
2006-04-10 12:40:00,23.39,23.4,23.36,23.36,23600.0,15.837,15.8437,15.8167,15.8167,23600.0
2006-04-10 12:45:00,23.36,23.38,23.36,23.38,10800.0,15.8167,15.8302,15.8167,15.8302,10800.0
2006-04-10 12:50:00,23.39,23.39,23.38,23.38,3600.0,15.837,15.837,15.8302,15.8302,3600.0
2006-04-10 12:55:00,23.38,23.38,23.36,23.37,23600.0,15.8302,15.8302,15.8167,15.8234,23600.0
2006-04-10 13:00:00,23.37,23.39,23.37,23.38,20400.0,15.8234,15.837,15.8234,15.8302,20400.0
2006-04-10 13:05:00,23.38,23.38,23.36,23.36,33200.0,15.8302,15.8302,15.8167,15.8167,33200.0
2006-04-10 13:10:00,23.36,23.36,23.35,23.35,18000.0,15.8167,15.8167,15.8099,15.8099,18000.0
2006-04-10 13:15:00,23.34,23.35,23.33,23.34,23600.0,15.8031,15.8099,15.7964,15.8031,23600.0
2006-04-10 13:20:00,23.34,23.35,23.33,23.34,19200.0,15.8031,15.8099,15.7964,15.8031,19200.0
2006-04-10 13:25:00,23.33,23.34,23.32,23.33,27200.0,15.7964,15.8031,15.7896,15.7964,27200.0
2006-04-10 13:30:00,23.33,23.33,23.29,23.29,42000.0,15.7964,15.7964,15.7693,15.7693,42000.0
2006-04-10 13:35:00,23.29,23.29,23.27,23.27,36400.0,15.7693,15.7693,15.7557,15.7557,36400.0
2006-04-10 13:40:00,23.27,23.29,23.27,23.27,28000.0,15.7557,15.7693,15.7557,15.7557,28000.0
2006-04-10 13:45:00,23.27,23.27,23.25,23.27,19600.0,15.7557,15.7557,15.7422,15.7557,19600.0
2006-04-10 13:50:00,23.27,23.28,23.25,23.25,27200.0,15.7557,15.7625,15.7422,15.7422,27200.0
2006-04-10 13:55:00,23.25,23.27,23.25,23.26,19200.0,15.7422,15.7557,15.7422,15.749,19200.0
2006-04-10 14:00:00,23.26,23.27,23.25,23.27,24400.0,15.749,15.7557,15.7422,15.7557,24400.0
2006-04-10 14:05:00,23.27,23.3,23.27,23.29,28800.0,15.7557,15.776,15.7557,15.7693,28800.0
2006-04-10 14:10:00,23.29,23.33,23.29,23.31,34800.0,15.7693,15.7964,15.7693,15.7828,34800.0
2006-04-10 14:15:00,23.31,23.31,23.3,23.31,26000.0,15.7828,15.7828,15.776,15.7828,26000.0
2006-04-10 14:20:00,23.31,23.33,23.3,23.32,25200.0,15.7828,15.7964,15.776,15.7896,25200.0
2006-04-10 14:25:00,23.31,23.31,23.27,23.27,32400.0,15.7828,15.7828,15.7557,15.7557,32400.0
2006-04-10 14:30:00,23.27,23.29,23.26,23.29,40400.0,15.7557,15.7693,15.749,15.7693,40400.0
2006-04-10 14:35:00,23.29,23.29,23.23,23.25,63600.0,15.7693,15.7693,15.7286,15.7422,63600.0
2006-04-10 14:40:00,23.25,23.25,23.21,23.23,22400.0,15.7422,15.7422,15.7151,15.7286,22400.0
2006-04-10 14:45:00,23.24,23.25,23.23,23.23,141200.0,15.7354,15.7422,15.7286,15.7286,141200.0
2006-04-10 14:50:00,23.23,23.24,23.19,23.21,59200.0,15.7286,15.7354,15.7016,15.7151,59200.0
2006-04-10 14:55:00,23.21,23.22,23.2,23.2,87200.0,15.7151,15.7219,15.7083,15.7083,87200.0
2006-04-10 15:00:00,23.2,23.21,23.19,23.21,127600.0,15.7083,15.7151,15.7016,15.7151,127600.0
2006-04-10 15:05:00,23.21,23.21,23.16,23.17,118400.0,15.7151,15.7151,15.6812,15.688,118400.0
2006-04-10 15:10:00,23.18,23.19,23.18,23.19,43200.0,15.6948,15.7016,15.6948,15.7016,43200.0
2006-04-10 15:15:00,23.2,23.21,23.19,23.21,47200.0,15.7083,15.7151,15.7016,15.7151,47200.0
2006-04-10 15:20:00,23.21,23.23,23.21,23.22,52800.0,15.7151,15.7286,15.7151,15.7219,52800.0
2006-04-10 15:25:00,23.22,23.23,23.21,23.23,70800.0,15.7219,15.7286,15.7151,15.7286,70800.0
2006-04-10 15:30:00,23.22,23.23,23.19,23.19,38000.0,15.7219,15.7286,15.7016,15.7016,38000.0
2006-04-10 15:35:00,23.19,23.21,23.19,23.21,98000.0,15.7016,15.7151,15.7016,15.7151,98000.0
2006-04-10 15:40:00,23.21,23.21,23.19,23.19,51600.0,15.7151,15.7151,15.7016,15.7016,51600.0
2006-04-10 15:45:00,23.18,23.19,23.18,23.18,144400.0,15.6948,15.7016,15.6948,15.6948,144400.0
2006-04-10 15:50:00,23.18,23.23,23.18,23.22,117600.0,15.6948,15.7286,15.6948,15.7219,117600.0
2006-04-10 15:55:00,23.22,23.23,23.21,23.21,94000.0,15.7219,15.7286,15.7151,15.7151,94000.0
2006-04-11 09:30:00,23.13,23.17,23.13,23.15,73200.0,15.6609,15.688,15.6609,15.6745,73200.0
2006-04-11 09:35:00,23.18,23.23,23.16,23.19,66400.0,15.6948,15.7286,15.6812,15.7016,66400.0
2006-04-11 09:40:00,23.19,23.22,23.13,23.13,75600.0,15.7016,15.7219,15.6609,15.6609,75600.0
2006-04-11 09:45:00,23.1,23.12,23.09,23.11,67200.0,15.6406,15.6542,15.6339,15.6474,67200.0
2006-04-11 09:50:00,23.11,23.11,23.08,23.1,102000.0,15.6474,15.6474,15.6271,15.6406,102000.0
2006-04-11 09:55:00,23.1,23.12,23.1,23.11,63200.0,15.6406,15.6542,15.6406,15.6474,63200.0
2006-04-11 10:00:00,23.11,23.13,23.09,23.11,62000.0,15.6474,15.6609,15.6339,15.6474,62000.0
2006-04-11 10:05:00,23.11,23.13,23.1,23.11,87200.0,15.6474,15.6609,15.6406,15.6474,87200.0
2006-04-11 10:10:00,23.11,23.12,23.1,23.1,56000.0,15.6474,15.6542,15.6406,15.6406,56000.0
2006-04-11 10:15:00,23.11,23.11,23.09,23.11,47200.0,15.6474,15.6474,15.6339,15.6474,47200.0
2006-04-11 10:20:00,23.11,23.11,23.09,23.09,84000.0,15.6474,15.6474,15.6339,15.6339,84000.0
2006-04-11 10:25:00,23.1,23.13,23.1,23.12,132400.0,15.6406,15.6609,15.6406,15.6542,132400.0
2006-04-11 10:30:00,23.12,23.12,23.09,23.1,170000.0,15.6542,15.6542,15.6339,15.6406,170000.0
2006-04-11 10:35:00,23.1,23.11,23.1,23.11,86400.0,15.6406,15.6474,15.6406,15.6474,86400.0
2006-04-11 10:40:00,23.11,23.11,23.03,23.03,75600.0,15.6474,15.6474,15.5932,15.5932,75600.0
2006-04-11 10:45:00,23.03,23.03,22.96,22.97,197200.0,15.5932,15.5932,15.5458,15.5526,197200.0
2006-04-11 10:50:00,22.98,23.02,22.98,23.02,50400.0,15.5594,15.5865,15.5594,15.5865,50400.0
2006-04-11 10:55:00,23.02,23.02,23.0,23.0,50800.0,15.5865,15.5865,15.5729,15.5729,50800.0
2006-04-11 11:00:00,23.0,23.02,22.99,23.0,62000.0,15.5729,15.5865,15.5661,15.5729,62000.0
2006-04-11 11:05:00,23.0,23.02,22.97,22.99,26400.0,15.5729,15.5865,15.5526,15.5661,26400.0
2006-04-11 11:10:00,22.99,23.05,22.98,23.05,87200.0,15.5661,15.6068,15.5594,15.6068,87200.0
2006-04-11 11:15:00,23.06,23.1,23.06,23.1,41600.0,15.6135,15.6406,15.6135,15.6406,41600.0
2006-04-11 11:20:00,23.09,23.15,23.09,23.15,50800.0,15.6339,15.6745,15.6339,15.6745,50800.0
2006-04-11 11:25:00,23.15,23.17,23.14,23.14,69600.0,15.6745,15.688,15.6677,15.6677,69600.0
2006-04-11 11:30:00,23.14,23.14,23.13,23.14,46400.0,15.6677,15.6677,15.6609,15.6677,46400.0
2006-04-11 11:35:00,23.14,23.15,23.13,23.15,88000.0,15.6677,15.6745,15.6609,15.6745,88000.0
2006-04-11 11:40:00,23.15,23.16,23.15,23.16,23600.0,15.6745,15.6812,15.6745,15.6812,23600.0
2006-04-11 11:45:00,23.16,23.16,23.12,23.12,92400.0,15.6812,15.6812,15.6542,15.6542,92400.0
2006-04-11 11:50:00,23.13,23.13,23.12,23.12,33200.0,15.6609,15.6609,15.6542,15.6542,33200.0
2006-04-11 11:55:00,23.12,23.12,23.1,23.11,34000.0,15.6542,15.6542,15.6406,15.6474,34000.0
2006-04-11 12:00:00,23.11,23.15,23.11,23.13,38400.0,15.6474,15.6745,15.6474,15.6609,38400.0
2006-04-11 12:05:00,23.13,23.13,23.12,23.12,12000.0,15.6609,15.6609,15.6542,15.6542,12000.0
2006-04-11 12:10:00,23.12,23.14,23.11,23.14,27600.0,15.6542,15.6677,15.6474,15.6677,27600.0
2006-04-11 12:15:00,23.15,23.16,23.14,23.16,26800.0,15.6745,15.6812,15.6677,15.6812,26800.0
2006-04-11 12:20:00,23.15,23.15,23.14,23.14,34000.0,15.6745,15.6745,15.6677,15.6677,34000.0
2006-04-11 12:25:00,23.14,23.14,23.11,23.11,43600.0,15.6677,15.6677,15.6474,15.6474,43600.0
2006-04-11 12:30:00,23.11,23.11,23.07,23.08,52800.0,15.6474,15.6474,15.6203,15.6271,52800.0
2006-04-11 12:35:00,23.08,23.09,23.08,23.08,42400.0,15.6271,15.6339,15.6271,15.6271,42400.0
2006-04-11 12:40:00,23.07,23.07,23.06,23.06,23200.0,15.6203,15.6203,15.6135,15.6135,23200.0
2006-04-11 12:45:00,23.07,23.07,23.05,23.05,54000.0,15.6203,15.6203,15.6068,15.6068,54000.0
2006-04-11 12:50:00,23.05,23.08,23.05,23.08,29600.0,15.6068,15.6271,15.6068,15.6271,29600.0
2006-04-11 12:55:00,23.08,23.08,23.07,23.08,32400.0,15.6271,15.6271,15.6203,15.6271,32400.0
2006-04-11 13:00:00,23.07,23.1,23.06,23.1,80000.0,15.6203,15.6406,15.6135,15.6406,80000.0
2006-04-11 13:05:00,23.1,23.13,23.1,23.13,73200.0,15.6406,15.6609,15.6406,15.6609,73200.0
2006-04-11 13:10:00,23.13,23.13,23.07,23.07,64000.0,15.6609,15.6609,15.6203,15.6203,64000.0
2006-04-11 13:15:00,23.07,23.1,23.06,23.06,87200.0,15.6203,15.6406,15.6135,15.6135,87200.0
2006-04-11 13:20:00,23.07,23.1,23.07,23.07,39200.0,15.6203,15.6406,15.6203,15.6203,39200.0
2006-04-11 13:25:00,23.08,23.08,23.05,23.07,43200.0,15.6271,15.6271,15.6068,15.6203,43200.0
2006-04-11 13:30:00,23.06,23.07,23.03,23.04,97200.0,15.6135,15.6203,15.5932,15.6,97200.0
2006-04-11 13:35:00,23.03,23.04,22.99,22.99,89200.0,15.5932,15.6,15.5661,15.5661,89200.0
2006-04-11 13:40:00,22.99,23.04,22.98,23.04,72000.0,15.5661,15.6,15.5594,15.6,72000.0
2006-04-11 13:45:00,23.04,23.04,23.02,23.02,22400.0,15.6,15.6,15.5865,15.5865,22400.0
2006-04-11 13:50:00,23.02,23.03,23.0,23.03,48800.0,15.5865,15.5932,15.5729,15.5932,48800.0
2006-04-11 13:55:00,23.03,23.03,22.99,23.0,46400.0,15.5932,15.5932,15.5661,15.5729,46400.0
2006-04-11 14:00:00,23.0,23.08,23.0,23.08,34800.0,15.5729,15.6271,15.5729,15.6271,34800.0
2006-04-11 14:05:00,23.08,23.12,23.08,23.12,37600.0,15.6271,15.6542,15.6271,15.6542,37600.0
2006-04-11 14:10:00,23.12,23.12,23.09,23.09,24400.0,15.6542,15.6542,15.6339,15.6339,24400.0
2006-04-11 14:15:00,23.09,23.11,23.09,23.1,37200.0,15.6339,15.6474,15.6339,15.6406,37200.0
2006-04-11 14:20:00,23.1,23.1,23.08,23.08,30000.0,15.6406,15.6406,15.6271,15.6271,30000.0
2006-04-11 14:25:00,23.09,23.12,23.08,23.12,20000.0,15.6339,15.6542,15.6271,15.6542,20000.0
2006-04-11 14:30:00,23.12,23.14,23.12,23.14,37600.0,15.6542,15.6677,15.6542,15.6677,37600.0
2006-04-11 14:35:00,23.14,23.14,23.12,23.14,34800.0,15.6677,15.6677,15.6542,15.6677,34800.0
2006-04-11 14:40:00,23.14,23.16,23.14,23.15,25600.0,15.6677,15.6812,15.6677,15.6745,25600.0
2006-04-11 14:45:00,23.15,23.15,23.09,23.1,44000.0,15.6745,15.6745,15.6339,15.6406,44000.0
2006-04-11 14:50:00,23.1,23.12,23.1,23.11,26000.0,15.6406,15.6542,15.6406,15.6474,26000.0
2006-04-11 14:55:00,23.11,23.14,23.11,23.12,34400.0,15.6474,15.6677,15.6474,15.6542,34400.0
2006-04-11 15:00:00,23.12,23.12,23.08,23.09,36000.0,15.6542,15.6542,15.6271,15.6339,36000.0
2006-04-11 15:05:00,23.08,23.11,23.08,23.09,38400.0,15.6271,15.6474,15.6271,15.6339,38400.0
2006-04-11 15:10:00,23.1,23.1,23.07,23.08,47600.0,15.6406,15.6406,15.6203,15.6271,47600.0
2006-04-11 15:15:00,23.08,23.1,23.07,23.07,43600.0,15.6271,15.6406,15.6203,15.6203,43600.0
2006-04-11 15:20:00,23.07,23.07,23.02,23.02,69600.0,15.6203,15.6203,15.5865,15.5865,69600.0
2006-04-11 15:25:00,23.02,23.05,23.0,23.0,68000.0,15.5865,15.6068,15.5729,15.5729,68000.0
2006-04-11 15:30:00,23.0,23.0,22.98,22.99,61600.0,15.5729,15.5729,15.5594,15.5661,61600.0
2006-04-11 15:35:00,22.99,22.99,22.97,22.97,64800.0,15.5661,15.5661,15.5526,15.5526,64800.0
2006-04-11 15:40:00,22.97,22.98,22.96,22.97,107600.0,15.5526,15.5594,15.5458,15.5526,107600.0
2006-04-11 15:45:00,22.96,22.98,22.96,22.98,78800.0,15.5458,15.5594,15.5458,15.5594,78800.0
2006-04-11 15:50:00,22.98,22.99,22.98,22.99,84800.0,15.5594,15.5661,15.5594,15.5661,84800.0
2006-04-11 15:55:00,22.98,23.01,22.98,23.01,71200.0,15.5594,15.5797,15.5594,15.5797,71200.0
2006-04-12 09:30:00,22.99,23.1,22.99,23.04,51600.0,15.5661,15.6406,15.5661,15.6,51600.0
2006-04-12 09:35:00,23.05,23.05,22.99,23.0,14800.0,15.6068,15.6068,15.5661,15.5729,14800.0
2006-04-12 09:40:00,22.99,23.03,22.97,22.97,36400.0,15.5661,15.5932,15.5526,15.5526,36400.0
2006-04-12 09:45:00,22.98,22.99,22.95,22.95,35600.0,15.5594,15.5661,15.5391,15.5391,35600.0
2006-04-12 09:50:00,22.96,23.0,22.91,22.99,38800.0,15.5458,15.5729,15.512,15.5661,38800.0
2006-04-12 09:55:00,23.0,23.02,22.93,22.93,31200.0,15.5729,15.5865,15.5255,15.5255,31200.0
2006-04-12 10:00:00,22.96,22.98,22.93,22.98,35600.0,15.5458,15.5594,15.5255,15.5594,35600.0
2006-04-12 10:05:00,22.98,23.05,22.98,23.05,29200.0,15.5594,15.6068,15.5594,15.6068,29200.0
2006-04-12 10:10:00,23.03,23.04,22.94,22.95,29200.0,15.5932,15.6,15.5323,15.5391,29200.0
2006-04-12 10:15:00,22.95,22.95,22.89,22.89,80000.0,15.5391,15.5391,15.4984,15.4984,80000.0
2006-04-12 10:20:00,22.89,22.91,22.89,22.91,28800.0,15.4984,15.512,15.4984,15.512,28800.0
2006-04-12 10:25:00,22.91,22.98,22.91,22.98,23200.0,15.512,15.5594,15.512,15.5594,23200.0
2006-04-12 10:30:00,22.98,22.98,22.86,22.86,39600.0,15.5594,15.5594,15.4781,15.4781,39600.0
2006-04-12 10:35:00,22.87,22.93,22.87,22.92,43600.0,15.4849,15.5255,15.4849,15.5187,43600.0
2006-04-12 10:40:00,22.93,22.98,22.93,22.98,34000.0,15.5255,15.5594,15.5255,15.5594,34000.0
2006-04-12 10:45:00,22.97,22.97,22.9,22.91,21600.0,15.5526,15.5526,15.5052,15.512,21600.0
2006-04-12 10:50:00,22.91,22.93,22.9,22.93,51600.0,15.512,15.5255,15.5052,15.5255,51600.0
2006-04-12 10:55:00,22.93,22.95,22.91,22.94,72000.0,15.5255,15.5391,15.512,15.5323,72000.0
2006-04-12 11:00:00,22.94,22.94,22.86,22.89,62800.0,15.5323,15.5323,15.4781,15.4984,62800.0
2006-04-12 11:05:00,22.89,22.9,22.86,22.88,56400.0,15.4984,15.5052,15.4781,15.4917,56400.0
2006-04-12 11:10:00,22.89,22.89,22.87,22.88,47200.0,15.4984,15.4984,15.4849,15.4917,47200.0
2006-04-12 11:15:00,22.87,22.87,22.85,22.87,28800.0,15.4849,15.4849,15.4714,15.4849,28800.0
2006-04-12 11:20:00,22.88,22.93,22.87,22.93,74000.0,15.4917,15.5255,15.4849,15.5255,74000.0
2006-04-12 11:25:00,22.93,22.95,22.92,22.95,45600.0,15.5255,15.5391,15.5187,15.5391,45600.0
2006-04-12 11:30:00,22.95,22.96,22.94,22.95,34400.0,15.5391,15.5458,15.5323,15.5391,34400.0
2006-04-12 11:35:00,22.95,22.95,22.88,22.9,40400.0,15.5391,15.5391,15.4917,15.5052,40400.0
2006-04-12 11:40:00,22.88,22.9,22.88,22.9,12800.0,15.4917,15.5052,15.4917,15.5052,12800.0
2006-04-12 11:45:00,22.91,22.93,22.91,22.92,20000.0,15.512,15.5255,15.512,15.5187,20000.0
2006-04-12 11:50:00,22.93,22.93,22.89,22.89,26800.0,15.5255,15.5255,15.4984,15.4984,26800.0
2006-04-12 11:55:00,22.9,22.93,22.9,22.92,20800.0,15.5052,15.5255,15.5052,15.5187,20800.0
2006-04-12 12:00:00,22.92,22.95,22.92,22.95,12000.0,15.5187,15.5391,15.5187,15.5391,12000.0
2006-04-12 12:05:00,22.95,22.98,22.95,22.98,27600.0,15.5391,15.5594,15.5391,15.5594,27600.0
2006-04-12 12:10:00,22.98,23.0,22.98,23.0,30400.0,15.5594,15.5729,15.5594,15.5729,30400.0
2006-04-12 12:15:00,22.99,23.0,22.98,23.0,14400.0,15.5661,15.5729,15.5594,15.5729,14400.0
2006-04-12 12:20:00,23.0,23.03,22.99,23.02,16400.0,15.5729,15.5932,15.5661,15.5865,16400.0
2006-04-12 12:25:00,23.02,23.02,23.01,23.01,12800.0,15.5865,15.5865,15.5797,15.5797,12800.0
2006-04-12 12:30:00,23.01,23.06,23.01,23.04,30400.0,15.5797,15.6135,15.5797,15.6,30400.0
2006-04-12 12:35:00,23.04,23.08,23.04,23.05,33200.0,15.6,15.6271,15.6,15.6068,33200.0
2006-04-12 12:40:00,23.04,23.06,23.04,23.04,16400.0,15.6,15.6135,15.6,15.6,16400.0
2006-04-12 12:45:00,23.04,23.06,23.04,23.05,32000.0,15.6,15.6135,15.6,15.6068,32000.0
2006-04-12 12:50:00,23.07,23.09,23.06,23.08,18000.0,15.6203,15.6339,15.6135,15.6271,18000.0
2006-04-12 12:55:00,23.08,23.09,23.06,23.08,31200.0,15.6271,15.6339,15.6135,15.6271,31200.0
2006-04-12 13:00:00,23.1,23.11,23.09,23.11,18800.0,15.6406,15.6474,15.6339,15.6474,18800.0
2006-04-12 13:05:00,23.1,23.14,23.1,23.13,29600.0,15.6406,15.6677,15.6406,15.6609,29600.0
2006-04-12 13:10:00,23.14,23.14,23.12,23.13,24800.0,15.6677,15.6677,15.6542,15.6609,24800.0
2006-04-12 13:15:00,23.13,23.14,23.12,23.13,14800.0,15.6609,15.6677,15.6542,15.6609,14800.0
2006-04-12 13:20:00,23.13,23.15,23.13,23.15,19200.0,15.6609,15.6745,15.6609,15.6745,19200.0
2006-04-12 13:25:00,23.16,23.2,23.16,23.18,87200.0,15.6812,15.7083,15.6812,15.6948,87200.0
2006-04-12 13:30:00,23.18,23.18,23.16,23.17,84000.0,15.6948,15.6948,15.6812,15.688,84000.0
2006-04-12 13:35:00,23.17,23.18,23.14,23.18,42000.0,15.688,15.6948,15.6677,15.6948,42000.0
2006-04-12 13:40:00,23.18,23.18,23.16,23.18,35200.0,15.6948,15.6948,15.6812,15.6948,35200.0
2006-04-12 13:45:00,23.18,23.19,23.17,23.17,54400.0,15.6948,15.7016,15.688,15.688,54400.0
2006-04-12 13:50:00,23.17,23.17,23.15,23.16,49200.0,15.688,15.688,15.6745,15.6812,49200.0
2006-04-12 13:55:00,23.17,23.18,23.15,23.18,19600.0,15.688,15.6948,15.6745,15.6948,19600.0
2006-04-12 14:00:00,23.18,23.21,23.18,23.21,49600.0,15.6948,15.7151,15.6948,15.7151,49600.0
2006-04-12 14:05:00,23.2,23.24,23.2,23.2,42400.0,15.7083,15.7354,15.7083,15.7083,42400.0
2006-04-12 14:10:00,23.19,23.2,23.18,23.19,18400.0,15.7016,15.7083,15.6948,15.7016,18400.0
2006-04-12 14:15:00,23.19,23.2,23.17,23.18,28000.0,15.7016,15.7083,15.688,15.6948,28000.0
2006-04-12 14:20:00,23.19,23.22,23.19,23.22,15200.0,15.7016,15.7219,15.7016,15.7219,15200.0
2006-04-12 14:25:00,23.22,23.22,23.18,23.18,12800.0,15.7219,15.7219,15.6948,15.6948,12800.0
2006-04-12 14:30:00,23.2,23.22,23.18,23.22,20800.0,15.7083,15.7219,15.6948,15.7219,20800.0
2006-04-12 14:35:00,23.22,23.24,23.21,23.22,25200.0,15.7219,15.7354,15.7151,15.7219,25200.0
2006-04-12 14:40:00,23.22,23.28,23.22,23.26,28800.0,15.7219,15.7625,15.7219,15.749,28800.0
2006-04-12 14:45:00,23.25,23.28,23.25,23.27,20400.0,15.7422,15.7625,15.7422,15.7557,20400.0
2006-04-12 14:50:00,23.27,23.28,23.24,23.24,66000.0,15.7557,15.7625,15.7354,15.7354,66000.0
2006-04-12 14:55:00,23.24,23.24,23.22,23.22,36000.0,15.7354,15.7354,15.7219,15.7219,36000.0
2006-04-12 15:00:00,23.22,23.24,23.22,23.23,25600.0,15.7219,15.7354,15.7219,15.7286,25600.0
2006-04-12 15:05:00,23.22,23.23,23.22,23.22,46800.0,15.7219,15.7286,15.7219,15.7219,46800.0
2006-04-12 15:10:00,23.22,23.24,23.22,23.22,63600.0,15.7219,15.7354,15.7219,15.7219,63600.0
2006-04-12 15:15:00,23.23,23.24,23.23,23.24,36800.0,15.7286,15.7354,15.7286,15.7354,36800.0
2006-04-12 15:20:00,23.24,23.25,23.18,23.18,53600.0,15.7354,15.7422,15.6948,15.6948,53600.0
2006-04-12 15:25:00,23.18,23.19,23.18,23.18,41600.0,15.6948,15.7016,15.6948,15.6948,41600.0
2006-04-12 15:30:00,23.19,23.22,23.18,23.21,56000.0,15.7016,15.7219,15.6948,15.7151,56000.0
2006-04-12 15:35:00,23.21,23.21,23.18,23.18,46000.0,15.7151,15.7151,15.6948,15.6948,46000.0
2006-04-12 15:40:00,23.18,23.18,23.17,23.17,36800.0,15.6948,15.6948,15.688,15.688,36800.0
2006-04-12 15:45:00,23.16,23.21,23.16,23.21,65200.0,15.6812,15.7151,15.6812,15.7151,65200.0
2006-04-12 15:50:00,23.21,23.23,23.21,23.23,59200.0,15.7151,15.7286,15.7151,15.7286,59200.0
2006-04-12 15:55:00,23.23,23.24,23.22,23.24,130800.0,15.7286,15.7354,15.7219,15.7354,130800.0
2006-04-13 09:30:00,23.35,23.42,23.33,23.42,173200.0,15.8099,15.8573,15.7964,15.8573,173200.0
2006-04-13 09:35:00,23.42,23.42,23.36,23.37,122000.0,15.8573,15.8573,15.8167,15.8234,122000.0
2006-04-13 09:40:00,23.37,23.4,23.36,23.38,98800.0,15.8234,15.8437,15.8167,15.8302,98800.0
2006-04-13 09:45:00,23.38,23.4,23.36,23.4,79200.0,15.8302,15.8437,15.8167,15.8437,79200.0
2006-04-13 09:50:00,23.4,23.45,23.39,23.39,86800.0,15.8437,15.8776,15.837,15.837,86800.0
2006-04-13 09:55:00,23.39,23.39,23.26,23.3,129600.0,15.837,15.837,15.749,15.776,129600.0
2006-04-13 10:00:00,23.31,23.36,23.29,23.3,77600.0,15.7828,15.8167,15.7693,15.776,77600.0
2006-04-13 10:05:00,23.32,23.4,23.32,23.36,52400.0,15.7896,15.8437,15.7896,15.8167,52400.0
2006-04-13 10:10:00,23.36,23.4,23.3,23.32,66800.0,15.8167,15.8437,15.776,15.7896,66800.0
2006-04-13 10:15:00,23.33,23.33,23.32,23.33,18400.0,15.7964,15.7964,15.7896,15.7964,18400.0
2006-04-13 10:20:00,23.33,23.33,23.3,23.3,42400.0,15.7964,15.7964,15.776,15.776,42400.0
2006-04-13 10:25:00,23.3,23.33,23.3,23.31,60400.0,15.776,15.7964,15.776,15.7828,60400.0
2006-04-13 10:30:00,23.32,23.36,23.32,23.33,34800.0,15.7896,15.8167,15.7896,15.7964,34800.0
2006-04-13 10:35:00,23.33,23.34,23.31,23.31,18800.0,15.7964,15.8031,15.7828,15.7828,18800.0
2006-04-13 10:40:00,23.33,23.39,23.32,23.36,27600.0,15.7964,15.837,15.7896,15.8167,27600.0
2006-04-13 10:45:00,23.36,23.38,23.35,23.38,28400.0,15.8167,15.8302,15.8099,15.8302,28400.0
2006-04-13 10:50:00,23.38,23.4,23.36,23.39,28000.0,15.8302,15.8437,15.8167,15.837,28000.0
2006-04-13 10:55:00,23.39,23.41,23.37,23.41,54000.0,15.837,15.8505,15.8234,15.8505,54000.0
2006-04-13 11:00:00,23.41,23.42,23.37,23.38,17200.0,15.8505,15.8573,15.8234,15.8302,17200.0
2006-04-13 11:05:00,23.38,23.41,23.37,23.39,30800.0,15.8302,15.8505,15.8234,15.837,30800.0
2006-04-13 11:10:00,23.42,23.43,23.39,23.4,30000.0,15.8573,15.8641,15.837,15.8437,30000.0
2006-04-13 11:15:00,23.4,23.4,23.36,23.38,40800.0,15.8437,15.8437,15.8167,15.8302,40800.0
2006-04-13 11:20:00,23.38,23.41,23.38,23.4,24400.0,15.8302,15.8505,15.8302,15.8437,24400.0
2006-04-13 11:25:00,23.4,23.45,23.4,23.41,42800.0,15.8437,15.8776,15.8437,15.8505,42800.0
2006-04-13 11:30:00,23.41,23.42,23.39,23.4,37200.0,15.8505,15.8573,15.837,15.8437,37200.0
2006-04-13 11:35:00,23.39,23.39,23.36,23.37,25200.0,15.837,15.837,15.8167,15.8234,25200.0
2006-04-13 11:40:00,23.37,23.38,23.36,23.38,20800.0,15.8234,15.8302,15.8167,15.8302,20800.0
2006-04-13 11:45:00,23.39,23.39,23.37,23.37,14800.0,15.837,15.837,15.8234,15.8234,14800.0
2006-04-13 11:50:00,23.38,23.39,23.38,23.39,35600.0,15.8302,15.837,15.8302,15.837,35600.0
2006-04-13 11:55:00,23.4,23.43,23.4,23.43,8400.0,15.8437,15.8641,15.8437,15.8641,8400.0
2006-04-13 12:00:00,23.45,23.46,23.42,23.42,25600.0,15.8776,15.8844,15.8573,15.8573,25600.0
2006-04-13 12:05:00,23.42,23.42,23.4,23.41,28400.0,15.8573,15.8573,15.8437,15.8505,28400.0
2006-04-13 12:10:00,23.41,23.43,23.41,23.43,13600.0,15.8505,15.8641,15.8505,15.8641,13600.0
2006-04-13 12:15:00,23.41,23.42,23.38,23.38,25200.0,15.8505,15.8573,15.8302,15.8302,25200.0
2006-04-13 12:20:00,23.38,23.39,23.37,23.37,15600.0,15.8302,15.837,15.8234,15.8234,15600.0
2006-04-13 12:25:00,23.36,23.36,23.34,23.35,27200.0,15.8167,15.8167,15.8031,15.8099,27200.0
2006-04-13 12:30:00,23.35,23.36,23.35,23.36,17200.0,15.8099,15.8167,15.8099,15.8167,17200.0
2006-04-13 12:35:00,23.36,23.38,23.35,23.36,13600.0,15.8167,15.8302,15.8099,15.8167,13600.0
2006-04-13 12:40:00,23.36,23.36,23.33,23.34,24000.0,15.8167,15.8167,15.7964,15.8031,24000.0
2006-04-13 12:45:00,23.34,23.36,23.34,23.34,13600.0,15.8031,15.8167,15.8031,15.8031,13600.0
2006-04-13 12:50:00,23.34,23.35,23.32,23.33,9200.0,15.8031,15.8099,15.7896,15.7964,9200.0
2006-04-13 12:55:00,23.32,23.33,23.28,23.28,16400.0,15.7896,15.7964,15.7625,15.7625,16400.0
2006-04-13 13:00:00,23.27,23.27,23.24,23.24,31600.0,15.7557,15.7557,15.7354,15.7354,31600.0
2006-04-13 13:05:00,23.22,23.23,23.21,23.22,9600.0,15.7219,15.7286,15.7151,15.7219,9600.0
2006-04-13 13:10:00,23.22,23.22,23.2,23.21,14800.0,15.7219,15.7219,15.7083,15.7151,14800.0
2006-04-13 13:15:00,23.21,23.23,23.2,23.21,18400.0,15.7151,15.7286,15.7083,15.7151,18400.0
2006-04-13 13:20:00,23.21,23.21,23.18,23.18,31200.0,15.7151,15.7151,15.6948,15.6948,31200.0
2006-04-13 13:25:00,23.18,23.2,23.18,23.2,15200.0,15.6948,15.7083,15.6948,15.7083,15200.0
2006-04-13 13:30:00,23.2,23.25,23.2,23.25,22400.0,15.7083,15.7422,15.7083,15.7422,22400.0
2006-04-13 13:35:00,23.25,23.26,23.24,23.25,25200.0,15.7422,15.749,15.7354,15.7422,25200.0
2006-04-13 13:40:00,23.26,23.32,23.25,23.32,25600.0,15.749,15.7896,15.7422,15.7896,25600.0
2006-04-13 13:45:00,23.32,23.33,23.32,23.33,24400.0,15.7896,15.7964,15.7896,15.7964,24400.0
2006-04-13 13:50:00,23.33,23.39,23.33,23.39,17600.0,15.7964,15.837,15.7964,15.837,17600.0
2006-04-13 13:55:00,23.39,23.4,23.38,23.4,25200.0,15.837,15.8437,15.8302,15.8437,25200.0
2006-04-13 14:00:00,23.4,23.4,23.39,23.39,32800.0,15.8437,15.8437,15.837,15.837,32800.0
2006-04-13 14:05:00,23.39,23.41,23.39,23.4,23200.0,15.837,15.8505,15.837,15.8437,23200.0
2006-04-13 14:10:00,23.39,23.4,23.38,23.4,40800.0,15.837,15.8437,15.8302,15.8437,40800.0
2006-04-13 14:15:00,23.4,23.4,23.38,23.38,19600.0,15.8437,15.8437,15.8302,15.8302,19600.0
2006-04-13 14:20:00,23.38,23.38,23.36,23.36,30400.0,15.8302,15.8302,15.8167,15.8167,30400.0
2006-04-13 14:25:00,23.36,23.38,23.36,23.38,14800.0,15.8167,15.8302,15.8167,15.8302,14800.0
2006-04-13 14:30:00,23.38,23.39,23.34,23.34,21600.0,15.8302,15.837,15.8031,15.8031,21600.0
2006-04-13 14:35:00,23.34,23.34,23.32,23.32,13200.0,15.8031,15.8031,15.7896,15.7896,13200.0
2006-04-13 14:40:00,23.32,23.32,23.29,23.29,21200.0,15.7896,15.7896,15.7693,15.7693,21200.0
2006-04-13 14:45:00,23.29,23.31,23.29,23.31,22800.0,15.7693,15.7828,15.7693,15.7828,22800.0
2006-04-13 14:50:00,23.31,23.31,23.25,23.25,20400.0,15.7828,15.7828,15.7422,15.7422,20400.0
2006-04-13 14:55:00,23.25,23.28,23.25,23.28,12400.0,15.7422,15.7625,15.7422,15.7625,12400.0
2006-04-13 15:00:00,23.3,23.32,23.3,23.31,23200.0,15.776,15.7896,15.776,15.7828,23200.0
2006-04-13 15:05:00,23.31,23.33,23.31,23.32,30400.0,15.7828,15.7964,15.7828,15.7896,30400.0
2006-04-13 15:10:00,23.33,23.33,23.31,23.33,44000.0,15.7964,15.7964,15.7828,15.7964,44000.0
2006-04-13 15:15:00,23.33,23.33,23.32,23.33,48400.0,15.7964,15.7964,15.7896,15.7964,48400.0
2006-04-13 15:20:00,23.33,23.33,23.32,23.32,18800.0,15.7964,15.7964,15.7896,15.7896,18800.0
2006-04-13 15:25:00,23.32,23.34,23.31,23.33,43600.0,15.7896,15.8031,15.7828,15.7964,43600.0
2006-04-13 15:30:00,23.33,23.33,23.32,23.32,41600.0,15.7964,15.7964,15.7896,15.7896,41600.0
2006-04-13 15:35:00,23.32,23.33,23.32,23.32,33200.0,15.7896,15.7964,15.7896,15.7896,33200.0
2006-04-13 15:40:00,23.32,23.36,23.32,23.36,50400.0,15.7896,15.8167,15.7896,15.8167,50400.0
2006-04-13 15:45:00,23.35,23.37,23.35,23.37,66000.0,15.8099,15.8234,15.8099,15.8234,66000.0
2006-04-13 15:50:00,23.37,23.4,23.36,23.39,99600.0,15.8234,15.8437,15.8167,15.837,99600.0
2006-04-13 15:55:00,23.39,23.43,23.39,23.43,94800.0,15.837,15.8641,15.837,15.8641,94800.0
2006-04-17 09:30:00,23.34,23.35,23.27,23.3,77200.0,15.8031,15.8099,15.7557,15.776,77200.0
2006-04-17 09:35:00,23.3,23.44,23.3,23.42,54000.0,15.776,15.8708,15.776,15.8573,54000.0
2006-04-17 09:40:00,23.43,23.46,23.42,23.42,25600.0,15.8641,15.8844,15.8573,15.8573,25600.0
2006-04-17 09:45:00,23.4,23.54,23.4,23.49,56000.0,15.8437,15.9385,15.8437,15.9047,56000.0
2006-04-17 09:50:00,23.48,23.53,23.47,23.48,48800.0,15.8979,15.9318,15.8911,15.8979,48800.0
2006-04-17 09:55:00,23.48,23.5,23.44,23.44,45200.0,15.8979,15.9115,15.8708,15.8708,45200.0
2006-04-17 10:00:00,23.43,23.46,23.39,23.39,79200.0,15.8641,15.8844,15.837,15.837,79200.0
2006-04-17 10:05:00,23.38,23.45,23.38,23.44,57600.0,15.8302,15.8776,15.8302,15.8708,57600.0
2006-04-17 10:10:00,23.44,23.49,23.42,23.49,48400.0,15.8708,15.9047,15.8573,15.9047,48400.0
2006-04-17 10:15:00,23.5,23.55,23.5,23.55,38000.0,15.9115,15.9453,15.9115,15.9453,38000.0
2006-04-17 10:20:00,23.55,23.56,23.54,23.55,37600.0,15.9453,15.9521,15.9385,15.9453,37600.0
2006-04-17 10:25:00,23.55,23.59,23.52,23.53,61600.0,15.9453,15.9724,15.925,15.9318,61600.0
2006-04-17 10:30:00,23.53,23.54,23.52,23.53,37600.0,15.9318,15.9385,15.925,15.9318,37600.0
2006-04-17 10:35:00,23.52,23.52,23.47,23.51,44400.0,15.925,15.925,15.8911,15.9182,44400.0
2006-04-17 10:40:00,23.51,23.54,23.5,23.5,26800.0,15.9182,15.9385,15.9115,15.9115,26800.0
2006-04-17 10:45:00,23.49,23.49,23.47,23.49,23600.0,15.9047,15.9047,15.8911,15.9047,23600.0
2006-04-17 10:50:00,23.49,23.49,23.46,23.47,22000.0,15.9047,15.9047,15.8844,15.8911,22000.0
2006-04-17 10:55:00,23.47,23.47,23.43,23.44,18800.0,15.8911,15.8911,15.8641,15.8708,18800.0
2006-04-17 11:00:00,23.43,23.45,23.42,23.43,32800.0,15.8641,15.8776,15.8573,15.8641,32800.0
2006-04-17 11:05:00,23.44,23.49,23.44,23.48,15600.0,15.8708,15.9047,15.8708,15.8979,15600.0
2006-04-17 11:10:00,23.49,23.5,23.48,23.49,28000.0,15.9047,15.9115,15.8979,15.9047,28000.0
2006-04-17 11:15:00,23.49,23.49,23.45,23.45,26000.0,15.9047,15.9047,15.8776,15.8776,26000.0
2006-04-17 11:20:00,23.46,23.46,23.44,23.46,19600.0,15.8844,15.8844,15.8708,15.8844,19600.0
2006-04-17 11:25:00,23.44,23.46,23.44,23.44,21600.0,15.8708,15.8844,15.8708,15.8708,21600.0
2006-04-17 11:30:00,23.45,23.48,23.45,23.48,48400.0,15.8776,15.8979,15.8776,15.8979,48400.0
2006-04-17 11:35:00,23.47,23.49,23.47,23.48,8400.0,15.8911,15.9047,15.8911,15.8979,8400.0
2006-04-17 11:40:00,23.48,23.49,23.47,23.48,47200.0,15.8979,15.9047,15.8911,15.8979,47200.0
2006-04-17 11:45:00,23.48,23.49,23.48,23.48,10800.0,15.8979,15.9047,15.8979,15.8979,10800.0
2006-04-17 11:50:00,23.49,23.49,23.47,23.47,23200.0,15.9047,15.9047,15.8911,15.8911,23200.0
2006-04-17 11:55:00,23.47,23.47,23.46,23.47,9200.0,15.8911,15.8911,15.8844,15.8911,9200.0
2006-04-17 12:00:00,23.48,23.5,23.48,23.5,74800.0,15.8979,15.9115,15.8979,15.9115,74800.0
2006-04-17 12:05:00,23.51,23.52,23.49,23.5,20800.0,15.9182,15.925,15.9047,15.9115,20800.0
2006-04-17 12:10:00,23.5,23.5,23.49,23.49,9600.0,15.9115,15.9115,15.9047,15.9047,9600.0
2006-04-17 12:15:00,23.48,23.48,23.46,23.46,15600.0,15.8979,15.8979,15.8844,15.8844,15600.0
2006-04-17 12:20:00,23.46,23.46,23.43,23.45,21200.0,15.8844,15.8844,15.8641,15.8776,21200.0
2006-04-17 12:25:00,23.45,23.47,23.45,23.45,8000.0,15.8776,15.8911,15.8776,15.8776,8000.0
2006-04-17 12:30:00,23.44,23.44,23.43,23.43,6400.0,15.8708,15.8708,15.8641,15.8641,6400.0
2006-04-17 12:35:00,23.42,23.43,23.41,23.43,11200.0,15.8573,15.8641,15.8505,15.8641,11200.0
2006-04-17 12:40:00,23.42,23.42,23.39,23.4,16800.0,15.8573,15.8573,15.837,15.8437,16800.0
2006-04-17 12:45:00,23.39,23.39,23.33,23.33,26800.0,15.837,15.837,15.7964,15.7964,26800.0
2006-04-17 12:50:00,23.34,23.34,23.28,23.3,51200.0,15.8031,15.8031,15.7625,15.776,51200.0
2006-04-17 12:55:00,23.31,23.31,23.3,23.3,5600.0,15.7828,15.7828,15.776,15.776,5600.0
2006-04-17 13:00:00,23.29,23.3,23.27,23.28,19200.0,15.7693,15.776,15.7557,15.7625,19200.0
2006-04-17 13:05:00,23.28,23.29,23.26,23.29,22400.0,15.7625,15.7693,15.749,15.7693,22400.0
2006-04-17 13:10:00,23.3,23.3,23.28,23.29,19200.0,15.776,15.776,15.7625,15.7693,19200.0
2006-04-17 13:15:00,23.29,23.3,23.28,23.28,17200.0,15.7693,15.776,15.7625,15.7625,17200.0
2006-04-17 13:20:00,23.28,23.28,23.26,23.27,22800.0,15.7625,15.7625,15.749,15.7557,22800.0
2006-04-17 13:25:00,23.27,23.27,23.26,23.27,10400.0,15.7557,15.7557,15.749,15.7557,10400.0
2006-04-17 13:30:00,23.27,23.28,23.23,23.24,52800.0,15.7557,15.7625,15.7286,15.7354,52800.0
2006-04-17 13:35:00,23.24,23.25,23.17,23.18,63200.0,15.7354,15.7422,15.688,15.6948,63200.0
2006-04-17 13:40:00,23.17,23.21,23.17,23.2,48400.0,15.688,15.7151,15.688,15.7083,48400.0
2006-04-17 13:45:00,23.21,23.21,23.18,23.18,40000.0,15.7151,15.7151,15.6948,15.6948,40000.0
2006-04-17 13:50:00,23.18,23.18,23.08,23.12,110000.0,15.6948,15.6948,15.6271,15.6542,110000.0
2006-04-17 13:55:00,23.12,23.17,23.12,23.16,37200.0,15.6542,15.688,15.6542,15.6812,37200.0
2006-04-17 14:00:00,23.16,23.18,23.14,23.15,50000.0,15.6812,15.6948,15.6677,15.6745,50000.0
2006-04-17 14:05:00,23.15,23.22,23.14,23.21,41200.0,15.6745,15.7219,15.6677,15.7151,41200.0
2006-04-17 14:10:00,23.21,23.21,23.17,23.19,25600.0,15.7151,15.7151,15.688,15.7016,25600.0
2006-04-17 14:15:00,23.18,23.19,23.14,23.14,23600.0,15.6948,15.7016,15.6677,15.6677,23600.0
2006-04-17 14:20:00,23.15,23.15,23.11,23.11,25200.0,15.6745,15.6745,15.6474,15.6474,25200.0
2006-04-17 14:25:00,23.11,23.11,23.08,23.1,34800.0,15.6474,15.6474,15.6271,15.6406,34800.0
2006-04-17 14:30:00,23.1,23.12,23.1,23.1,27600.0,15.6406,15.6542,15.6406,15.6406,27600.0
2006-04-17 14:35:00,23.1,23.11,23.09,23.1,28400.0,15.6406,15.6474,15.6339,15.6406,28400.0
2006-04-17 14:40:00,23.1,23.1,23.08,23.09,31600.0,15.6406,15.6406,15.6271,15.6339,31600.0
2006-04-17 14:45:00,23.08,23.09,23.08,23.09,29200.0,15.6271,15.6339,15.6271,15.6339,29200.0
2006-04-17 14:50:00,23.08,23.09,23.06,23.07,19200.0,15.6271,15.6339,15.6135,15.6203,19200.0
2006-04-17 14:55:00,23.07,23.08,23.07,23.07,25600.0,15.6203,15.6271,15.6203,15.6203,25600.0
2006-04-17 15:00:00,23.07,23.08,23.07,23.08,93600.0,15.6203,15.6271,15.6203,15.6271,93600.0
2006-04-17 15:05:00,23.08,23.08,23.03,23.06,108000.0,15.6271,15.6271,15.5932,15.6135,108000.0
2006-04-17 15:10:00,23.06,23.07,23.06,23.07,119200.0,15.6135,15.6203,15.6135,15.6203,119200.0
2006-04-17 15:15:00,23.06,23.09,23.05,23.08,161200.0,15.6135,15.6339,15.6068,15.6271,161200.0
2006-04-17 15:20:00,23.08,23.08,23.06,23.08,36800.0,15.6271,15.6271,15.6135,15.6271,36800.0
2006-04-17 15:25:00,23.07,23.08,23.06,23.07,61600.0,15.6203,15.6271,15.6135,15.6203,61600.0
2006-04-17 15:30:00,23.07,23.12,23.07,23.12,48000.0,15.6203,15.6542,15.6203,15.6542,48000.0
2006-04-17 15:35:00,23.12,23.16,23.12,23.14,33200.0,15.6542,15.6812,15.6542,15.6677,33200.0
2006-04-17 15:40:00,23.14,23.16,23.14,23.16,53200.0,15.6677,15.6812,15.6677,15.6812,53200.0
2006-04-17 15:45:00,23.16,23.16,23.12,23.13,52400.0,15.6812,15.6812,15.6542,15.6609,52400.0
2006-04-17 15:50:00,23.13,23.14,23.12,23.13,63200.0,15.6609,15.6677,15.6542,15.6609,63200.0
2006-04-17 15:55:00,23.13,23.15,23.13,23.13,43600.0,15.6609,15.6745,15.6609,15.6609,43600.0
2006-04-18 09:30:00,23.17,23.31,23.17,23.31,67600.0,15.688,15.7828,15.688,15.7828,67600.0
2006-04-18 09:35:00,23.31,23.37,23.28,23.36,41200.0,15.7828,15.8234,15.7625,15.8167,41200.0
2006-04-18 09:40:00,23.37,23.41,23.36,23.41,84400.0,15.8234,15.8505,15.8167,15.8505,84400.0
2006-04-18 09:45:00,23.4,23.44,23.4,23.42,197600.0,15.8437,15.8708,15.8437,15.8573,197600.0
2006-04-18 09:50:00,23.43,23.5,23.43,23.46,116400.0,15.8641,15.9115,15.8641,15.8844,116400.0
2006-04-18 09:55:00,23.45,23.5,23.43,23.5,121200.0,15.8776,15.9115,15.8641,15.9115,121200.0
2006-04-18 10:00:00,23.5,23.56,23.5,23.54,99200.0,15.9115,15.9521,15.9115,15.9385,99200.0
2006-04-18 10:05:00,23.54,23.58,23.44,23.44,68000.0,15.9385,15.9656,15.8708,15.8708,68000.0
2006-04-18 10:10:00,23.43,23.45,23.4,23.4,64400.0,15.8641,15.8776,15.8437,15.8437,64400.0
2006-04-18 10:15:00,23.39,23.4,23.35,23.35,238400.0,15.837,15.8437,15.8099,15.8099,238400.0
2006-04-18 10:20:00,23.38,23.45,23.38,23.4,59600.0,15.8302,15.8776,15.8302,15.8437,59600.0
2006-04-18 10:25:00,23.41,23.44,23.39,23.39,86400.0,15.8505,15.8708,15.837,15.837,86400.0
2006-04-18 10:30:00,23.4,23.42,23.39,23.42,41200.0,15.8437,15.8573,15.837,15.8573,41200.0
2006-04-18 10:35:00,23.42,23.43,23.41,23.42,60800.0,15.8573,15.8641,15.8505,15.8573,60800.0
2006-04-18 10:40:00,23.42,23.42,23.41,23.41,42800.0,15.8573,15.8573,15.8505,15.8505,42800.0
2006-04-18 10:45:00,23.41,23.41,23.38,23.41,62800.0,15.8505,15.8505,15.8302,15.8505,62800.0
2006-04-18 10:50:00,23.41,23.41,23.39,23.4,16800.0,15.8505,15.8505,15.837,15.8437,16800.0
2006-04-18 10:55:00,23.4,23.42,23.39,23.41,40800.0,15.8437,15.8573,15.837,15.8505,40800.0
2006-04-18 11:00:00,23.4,23.43,23.4,23.43,32800.0,15.8437,15.8641,15.8437,15.8641,32800.0
2006-04-18 11:05:00,23.43,23.51,23.43,23.51,41200.0,15.8641,15.9182,15.8641,15.9182,41200.0
2006-04-18 11:10:00,23.5,23.55,23.5,23.55,29200.0,15.9115,15.9453,15.9115,15.9453,29200.0
2006-04-18 11:15:00,23.55,23.56,23.55,23.55,83200.0,15.9453,15.9521,15.9453,15.9453,83200.0
2006-04-18 11:20:00,23.54,23.55,23.51,23.54,53600.0,15.9385,15.9453,15.9182,15.9385,53600.0
2006-04-18 11:25:00,23.53,23.55,23.53,23.54,28000.0,15.9318,15.9453,15.9318,15.9385,28000.0
2006-04-18 11:30:00,23.55,23.55,23.53,23.55,63600.0,15.9453,15.9453,15.9318,15.9453,63600.0
2006-04-18 11:35:00,23.55,23.6,23.55,23.6,76000.0,15.9453,15.9792,15.9453,15.9792,76000.0
2006-04-18 11:40:00,23.6,23.6,23.56,23.57,72400.0,15.9792,15.9792,15.9521,15.9589,72400.0
2006-04-18 11:45:00,23.57,23.6,23.56,23.59,160800.0,15.9589,15.9792,15.9521,15.9724,160800.0
2006-04-18 11:50:00,23.59,23.6,23.58,23.59,128400.0,15.9724,15.9792,15.9656,15.9724,128400.0
2006-04-18 11:55:00,23.59,23.6,23.58,23.59,53200.0,15.9724,15.9792,15.9656,15.9724,53200.0
2006-04-18 12:00:00,23.59,23.6,23.57,23.57,42400.0,15.9724,15.9792,15.9589,15.9589,42400.0
2006-04-18 12:05:00,23.58,23.6,23.58,23.6,44800.0,15.9656,15.9792,15.9656,15.9792,44800.0
2006-04-18 12:10:00,23.6,23.6,23.59,23.59,78800.0,15.9792,15.9792,15.9724,15.9724,78800.0
2006-04-18 12:15:00,23.59,23.6,23.59,23.6,26800.0,15.9724,15.9792,15.9724,15.9792,26800.0
2006-04-18 12:20:00,23.6,23.6,23.59,23.59,82800.0,15.9792,15.9792,15.9724,15.9724,82800.0
2006-04-18 12:25:00,23.6,23.6,23.59,23.6,30400.0,15.9792,15.9792,15.9724,15.9792,30400.0
2006-04-18 12:30:00,23.6,23.6,23.59,23.6,45600.0,15.9792,15.9792,15.9724,15.9792,45600.0
2006-04-18 12:35:00,23.6,23.6,23.59,23.59,37200.0,15.9792,15.9792,15.9724,15.9724,37200.0
2006-04-18 12:40:00,23.6,23.6,23.59,23.6,44800.0,15.9792,15.9792,15.9724,15.9792,44800.0
2006-04-18 12:45:00,23.6,23.68,23.6,23.67,242400.0,15.9792,16.0333,15.9792,16.0266,242400.0
2006-04-18 12:50:00,23.68,23.73,23.68,23.71,35200.0,16.0333,16.0672,16.0333,16.0536,35200.0
2006-04-18 12:55:00,23.73,23.73,23.69,23.71,55600.0,16.0672,16.0672,16.0401,16.0536,55600.0
2006-04-18 13:00:00,23.7,23.75,23.7,23.7,96400.0,16.0469,16.0807,16.0469,16.0469,96400.0
2006-04-18 13:05:00,23.7,23.72,23.7,23.7,38400.0,16.0469,16.0604,16.0469,16.0469,38400.0
2006-04-18 13:10:00,23.7,23.71,23.7,23.71,30800.0,16.0469,16.0536,16.0469,16.0536,30800.0
2006-04-18 13:15:00,23.71,23.72,23.7,23.71,39200.0,16.0536,16.0604,16.0469,16.0536,39200.0
2006-04-18 13:20:00,23.71,23.73,23.7,23.72,22400.0,16.0536,16.0672,16.0469,16.0604,22400.0
2006-04-18 13:25:00,23.72,23.72,23.71,23.71,22400.0,16.0604,16.0604,16.0536,16.0536,22400.0
2006-04-18 13:30:00,23.71,23.71,23.68,23.68,33600.0,16.0536,16.0536,16.0333,16.0333,33600.0
2006-04-18 13:35:00,23.68,23.7,23.67,23.68,58400.0,16.0333,16.0469,16.0266,16.0333,58400.0
2006-04-18 13:40:00,23.68,23.68,23.64,23.67,37200.0,16.0333,16.0333,16.0062,16.0266,37200.0
2006-04-18 13:45:00,23.66,23.66,23.61,23.62,34400.0,16.0198,16.0198,15.9859,15.9927,34400.0
2006-04-18 13:50:00,23.62,23.64,23.6,23.61,44400.0,15.9927,16.0062,15.9792,15.9859,44400.0
2006-04-18 13:55:00,23.62,23.68,23.62,23.67,33600.0,15.9927,16.0333,15.9927,16.0266,33600.0
2006-04-18 14:00:00,23.67,23.75,23.67,23.75,148400.0,16.0266,16.0807,16.0266,16.0807,148400.0
2006-04-18 14:05:00,23.75,23.75,23.7,23.7,129200.0,16.0807,16.0807,16.0469,16.0469,129200.0
2006-04-18 14:10:00,23.71,23.72,23.66,23.66,42400.0,16.0536,16.0604,16.0198,16.0198,42400.0
2006-04-18 14:15:00,23.64,23.72,23.63,23.72,46800.0,16.0062,16.0604,15.9995,16.0604,46800.0
2006-04-18 14:20:00,23.71,23.71,23.67,23.7,21600.0,16.0536,16.0536,16.0266,16.0469,21600.0
2006-04-18 14:25:00,23.7,23.71,23.68,23.69,45600.0,16.0469,16.0536,16.0333,16.0401,45600.0
2006-04-18 14:30:00,23.69,23.71,23.67,23.68,43600.0,16.0401,16.0536,16.0266,16.0333,43600.0
2006-04-18 14:35:00,23.68,23.7,23.66,23.68,50000.0,16.0333,16.0469,16.0198,16.0333,50000.0
2006-04-18 14:40:00,23.67,23.7,23.67,23.69,30000.0,16.0266,16.0469,16.0266,16.0401,30000.0
2006-04-18 14:45:00,23.7,23.73,23.7,23.72,46800.0,16.0469,16.0672,16.0469,16.0604,46800.0
2006-04-18 14:50:00,23.72,23.8,23.72,23.78,94400.0,16.0604,16.1146,16.0604,16.101,94400.0
2006-04-18 14:55:00,23.78,23.85,23.78,23.84,43200.0,16.101,16.1484,16.101,16.1417,43200.0
2006-04-18 15:00:00,23.84,23.86,23.82,23.82,82400.0,16.1417,16.1552,16.1281,16.1281,82400.0
2006-04-18 15:05:00,23.83,23.84,23.8,23.82,50400.0,16.1349,16.1417,16.1146,16.1281,50400.0
2006-04-18 15:10:00,23.82,23.91,23.82,23.91,81200.0,16.1281,16.1891,16.1281,16.1891,81200.0
2006-04-18 15:15:00,23.91,23.95,23.89,23.94,155200.0,16.1891,16.2161,16.1755,16.2094,155200.0
2006-04-18 15:20:00,23.94,23.97,23.93,23.93,160400.0,16.2094,16.2297,16.2026,16.2026,160400.0
2006-04-18 15:25:00,23.93,23.98,23.93,23.98,124800.0,16.2026,16.2365,16.2026,16.2365,124800.0
2006-04-18 15:30:00,23.98,23.99,23.95,23.97,137200.0,16.2365,16.2432,16.2161,16.2297,137200.0
2006-04-18 15:35:00,23.97,24.0,23.96,23.97,450000.0,16.2297,16.25,16.2229,16.2297,450000.0
2006-04-18 15:40:00,23.97,23.99,23.91,23.93,112800.0,16.2297,16.2432,16.1891,16.2026,112800.0
2006-04-18 15:45:00,23.92,23.95,23.91,23.93,69200.0,16.1958,16.2161,16.1891,16.2026,69200.0
2006-04-18 15:50:00,23.93,23.97,23.93,23.97,164000.0,16.2026,16.2297,16.2026,16.2297,164000.0
2006-04-18 15:55:00,23.97,24.0,23.97,23.98,200400.0,16.2297,16.25,16.2297,16.2365,200400.0
2006-04-19 09:30:00,24.08,24.13,24.08,24.08,250400.0,16.3042,16.338,16.3042,16.3042,250400.0
2006-04-19 09:35:00,24.08,24.24,24.03,24.19,226000.0,16.3042,16.4125,16.2703,16.3786,226000.0
2006-04-19 09:40:00,24.21,24.24,24.16,24.22,158800.0,16.3922,16.4125,16.3583,16.399,158800.0
2006-04-19 09:45:00,24.22,24.22,24.12,24.14,141600.0,16.399,16.399,16.3312,16.3448,141600.0
2006-04-19 09:50:00,24.14,24.24,24.14,24.21,81600.0,16.3448,16.4125,16.3448,16.3922,81600.0
2006-04-19 09:55:00,24.21,24.29,24.2,24.21,170000.0,16.3922,16.4464,16.3854,16.3922,170000.0
2006-04-19 10:00:00,24.21,24.22,24.14,24.16,55600.0,16.3922,16.399,16.3448,16.3583,55600.0
2006-04-19 10:05:00,24.16,24.2,24.08,24.08,166000.0,16.3583,16.3854,16.3042,16.3042,166000.0
2006-04-19 10:10:00,24.07,24.07,23.72,23.79,206800.0,16.2974,16.2974,16.0604,16.1078,206800.0
2006-04-19 10:15:00,23.79,23.85,23.72,23.72,201200.0,16.1078,16.1484,16.0604,16.0604,201200.0
2006-04-19 10:20:00,23.7,23.72,23.66,23.71,64800.0,16.0469,16.0604,16.0198,16.0536,64800.0
2006-04-19 10:25:00,23.7,23.75,23.66,23.69,68800.0,16.0469,16.0807,16.0198,16.0401,68800.0
2006-04-19 10:30:00,23.67,23.67,23.58,23.61,83200.0,16.0266,16.0266,15.9656,15.9859,83200.0
2006-04-19 10:35:00,23.61,23.7,23.61,23.65,72800.0,15.9859,16.0469,15.9859,16.013,72800.0
2006-04-19 10:40:00,23.65,23.78,23.65,23.78,51600.0,16.013,16.101,16.013,16.101,51600.0
2006-04-19 10:45:00,23.79,23.79,23.73,23.78,52400.0,16.1078,16.1078,16.0672,16.101,52400.0
2006-04-19 10:50:00,23.78,23.84,23.78,23.84,55600.0,16.101,16.1417,16.101,16.1417,55600.0
2006-04-19 10:55:00,23.84,23.9,23.84,23.85,55200.0,16.1417,16.1823,16.1417,16.1484,55200.0
2006-04-19 11:00:00,23.85,23.94,23.85,23.94,48000.0,16.1484,16.2094,16.1484,16.2094,48000.0
2006-04-19 11:05:00,23.94,23.99,23.94,23.98,66400.0,16.2094,16.2432,16.2094,16.2365,66400.0
2006-04-19 11:10:00,23.98,24.0,23.89,23.9,68400.0,16.2365,16.25,16.1755,16.1823,68400.0
2006-04-19 11:15:00,23.89,23.89,23.85,23.85,32400.0,16.1755,16.1755,16.1484,16.1484,32400.0
2006-04-19 11:20:00,23.86,23.91,23.85,23.91,24000.0,16.1552,16.1891,16.1484,16.1891,24000.0
2006-04-19 11:25:00,23.91,23.91,23.85,23.86,36400.0,16.1891,16.1891,16.1484,16.1552,36400.0
2006-04-19 11:30:00,23.87,23.87,23.8,23.82,30800.0,16.162,16.162,16.1146,16.1281,30800.0
2006-04-19 11:35:00,23.82,23.89,23.81,23.89,98800.0,16.1281,16.1755,16.1214,16.1755,98800.0
2006-04-19 11:40:00,23.89,23.92,23.89,23.9,28800.0,16.1755,16.1958,16.1755,16.1823,28800.0
2006-04-19 11:45:00,23.91,23.92,23.87,23.9,24800.0,16.1891,16.1958,16.162,16.1823,24800.0
2006-04-19 11:50:00,23.9,23.91,23.86,23.86,20800.0,16.1823,16.1891,16.1552,16.1552,20800.0
2006-04-19 11:55:00,23.87,23.87,23.73,23.74,116400.0,16.162,16.162,16.0672,16.074,116400.0
2006-04-19 12:00:00,23.72,23.78,23.72,23.77,37200.0,16.0604,16.101,16.0604,16.0943,37200.0
2006-04-19 12:05:00,23.78,23.83,23.76,23.83,30000.0,16.101,16.1349,16.0875,16.1349,30000.0
2006-04-19 12:10:00,23.85,23.88,23.85,23.86,65600.0,16.1484,16.1687,16.1484,16.1552,65600.0
2006-04-19 12:15:00,23.86,23.9,23.84,23.88,79200.0,16.1552,16.1823,16.1417,16.1687,79200.0
2006-04-19 12:20:00,23.88,23.91,23.84,23.84,120400.0,16.1687,16.1891,16.1417,16.1417,120400.0
2006-04-19 12:25:00,23.84,23.85,23.81,23.85,46000.0,16.1417,16.1484,16.1214,16.1484,46000.0
2006-04-19 12:30:00,23.85,23.86,23.83,23.86,19200.0,16.1484,16.1552,16.1349,16.1552,19200.0
2006-04-19 12:35:00,23.85,23.89,23.85,23.87,38400.0,16.1484,16.1755,16.1484,16.162,38400.0
2006-04-19 12:40:00,23.86,23.88,23.83,23.85,21200.0,16.1552,16.1687,16.1349,16.1484,21200.0
2006-04-19 12:45:00,23.86,23.86,23.74,23.75,24800.0,16.1552,16.1552,16.074,16.0807,24800.0
2006-04-19 12:50:00,23.75,23.79,23.74,23.74,24000.0,16.0807,16.1078,16.074,16.074,24000.0
2006-04-19 12:55:00,23.72,23.74,23.71,23.74,27600.0,16.0604,16.074,16.0536,16.074,27600.0
2006-04-19 13:00:00,23.75,23.79,23.75,23.75,19200.0,16.0807,16.1078,16.0807,16.0807,19200.0
2006-04-19 13:05:00,23.77,23.78,23.73,23.74,25600.0,16.0943,16.101,16.0672,16.074,25600.0
2006-04-19 13:10:00,23.74,23.75,23.74,23.75,21600.0,16.074,16.0807,16.074,16.0807,21600.0
2006-04-19 13:15:00,23.75,23.77,23.74,23.75,36400.0,16.0807,16.0943,16.074,16.0807,36400.0
2006-04-19 13:20:00,23.74,23.74,23.72,23.72,28800.0,16.074,16.074,16.0604,16.0604,28800.0
2006-04-19 13:25:00,23.72,23.73,23.71,23.73,8800.0,16.0604,16.0672,16.0536,16.0672,8800.0
2006-04-19 13:30:00,23.72,23.74,23.7,23.71,52000.0,16.0604,16.074,16.0469,16.0536,52000.0
2006-04-19 13:35:00,23.73,23.73,23.71,23.72,58000.0,16.0672,16.0672,16.0536,16.0604,58000.0
2006-04-19 13:40:00,23.71,23.75,23.7,23.75,36800.0,16.0536,16.0807,16.0469,16.0807,36800.0
2006-04-19 13:45:00,23.73,23.74,23.72,23.73,14400.0,16.0672,16.074,16.0604,16.0672,14400.0
2006-04-19 13:50:00,23.73,23.75,23.72,23.73,63200.0,16.0672,16.0807,16.0604,16.0672,63200.0
2006-04-19 13:55:00,23.74,23.76,23.73,23.73,46800.0,16.074,16.0875,16.0672,16.0672,46800.0
2006-04-19 14:00:00,23.74,23.74,23.7,23.71,68000.0,16.074,16.074,16.0469,16.0536,68000.0
2006-04-19 14:05:00,23.7,23.71,23.65,23.66,36400.0,16.0469,16.0536,16.013,16.0198,36400.0
2006-04-19 14:10:00,23.67,23.7,23.67,23.67,36000.0,16.0266,16.0469,16.0266,16.0266,36000.0
2006-04-19 14:15:00,23.67,23.68,23.66,23.68,64400.0,16.0266,16.0333,16.0198,16.0333,64400.0
2006-04-19 14:20:00,23.7,23.74,23.69,23.74,38800.0,16.0469,16.074,16.0401,16.074,38800.0
2006-04-19 14:25:00,23.73,23.75,23.67,23.67,32000.0,16.0672,16.0807,16.0266,16.0266,32000.0
2006-04-19 14:30:00,23.68,23.72,23.68,23.7,51600.0,16.0333,16.0604,16.0333,16.0469,51600.0
2006-04-19 14:35:00,23.71,23.71,23.7,23.71,21600.0,16.0536,16.0536,16.0469,16.0536,21600.0
2006-04-19 14:40:00,23.71,23.76,23.71,23.75,38000.0,16.0536,16.0875,16.0536,16.0807,38000.0
2006-04-19 14:45:00,23.75,23.75,23.73,23.74,16000.0,16.0807,16.0807,16.0672,16.074,16000.0
2006-04-19 14:50:00,23.74,23.76,23.74,23.74,27600.0,16.074,16.0875,16.074,16.074,27600.0
2006-04-19 14:55:00,23.75,23.75,23.73,23.74,36000.0,16.0807,16.0807,16.0672,16.074,36000.0
2006-04-19 15:00:00,23.74,23.74,23.71,23.71,21600.0,16.074,16.074,16.0536,16.0536,21600.0
2006-04-19 15:05:00,23.72,23.73,23.69,23.69,35200.0,16.0604,16.0672,16.0401,16.0401,35200.0
2006-04-19 15:10:00,23.69,23.7,23.66,23.68,73600.0,16.0401,16.0469,16.0198,16.0333,73600.0
2006-04-19 15:15:00,23.68,23.68,23.65,23.67,62400.0,16.0333,16.0333,16.013,16.0266,62400.0
2006-04-19 15:20:00,23.68,23.74,23.68,23.71,52000.0,16.0333,16.074,16.0333,16.0536,52000.0
2006-04-19 15:25:00,23.69,23.69,23.65,23.67,38800.0,16.0401,16.0401,16.013,16.0266,38800.0
2006-04-19 15:30:00,23.65,23.68,23.65,23.68,16400.0,16.013,16.0333,16.013,16.0333,16400.0
2006-04-19 15:35:00,23.69,23.72,23.68,23.68,43600.0,16.0401,16.0604,16.0333,16.0333,43600.0
2006-04-19 15:40:00,23.68,23.68,23.64,23.64,53600.0,16.0333,16.0333,16.0062,16.0062,53600.0
2006-04-19 15:45:00,23.65,23.71,23.64,23.71,63600.0,16.013,16.0536,16.0062,16.0536,63600.0
2006-04-19 15:50:00,23.72,23.75,23.72,23.75,94000.0,16.0604,16.0807,16.0604,16.0807,94000.0
2006-04-19 15:55:00,23.75,23.8,23.75,23.79,127600.0,16.0807,16.1146,16.0807,16.1078,127600.0
2006-04-20 09:30:00,23.88,23.96,23.88,23.94,132000.0,16.1687,16.2229,16.1687,16.2094,132000.0
2006-04-20 09:35:00,23.94,24.05,23.94,23.99,237600.0,16.2094,16.2839,16.2094,16.2432,237600.0
2006-04-20 09:40:00,23.98,24.02,23.97,23.98,130400.0,16.2365,16.2635,16.2297,16.2365,130400.0
2006-04-20 09:45:00,23.99,24.0,23.89,23.9,200800.0,16.2432,16.25,16.1755,16.1823,200800.0
2006-04-20 09:50:00,23.9,24.0,23.88,23.88,82000.0,16.1823,16.25,16.1687,16.1687,82000.0
2006-04-20 09:55:00,23.88,23.89,23.68,23.71,194000.0,16.1687,16.1755,16.0333,16.0536,194000.0
2006-04-20 10:00:00,23.71,23.75,23.66,23.68,145200.0,16.0536,16.0807,16.0198,16.0333,145200.0
2006-04-20 10:05:00,23.68,23.7,23.56,23.56,96400.0,16.0333,16.0469,15.9521,15.9521,96400.0
2006-04-20 10:10:00,23.57,23.59,23.38,23.42,283600.0,15.9589,15.9724,15.8302,15.8573,283600.0
2006-04-20 10:15:00,23.42,23.5,23.38,23.43,222400.0,15.8573,15.9115,15.8302,15.8641,222400.0
2006-04-20 10:20:00,23.48,23.6,23.44,23.6,158400.0,15.8979,15.9792,15.8708,15.9792,158400.0
2006-04-20 10:25:00,23.6,23.64,23.57,23.61,148000.0,15.9792,16.0062,15.9589,15.9859,148000.0
2006-04-20 10:30:00,23.61,23.7,23.61,23.68,107600.0,15.9859,16.0469,15.9859,16.0333,107600.0
2006-04-20 10:35:00,23.68,23.68,23.61,23.63,82400.0,16.0333,16.0333,15.9859,15.9995,82400.0
2006-04-20 10:40:00,23.63,23.7,23.59,23.67,78000.0,15.9995,16.0469,15.9724,16.0266,78000.0
2006-04-20 10:45:00,23.67,23.7,23.67,23.7,38800.0,16.0266,16.0469,16.0266,16.0469,38800.0
2006-04-20 10:50:00,23.7,23.75,23.66,23.67,75200.0,16.0469,16.0807,16.0198,16.0266,75200.0
2006-04-20 10:55:00,23.67,23.71,23.62,23.7,50000.0,16.0266,16.0536,15.9927,16.0469,50000.0
2006-04-20 11:00:00,23.67,23.73,23.65,23.73,33600.0,16.0266,16.0672,16.013,16.0672,33600.0
2006-04-20 11:05:00,23.73,23.75,23.69,23.75,64000.0,16.0672,16.0807,16.0401,16.0807,64000.0
2006-04-20 11:10:00,23.74,23.74,23.68,23.7,72400.0,16.074,16.074,16.0333,16.0469,72400.0
2006-04-20 11:15:00,23.7,23.7,23.63,23.64,86400.0,16.0469,16.0469,15.9995,16.0062,86400.0
2006-04-20 11:20:00,23.64,23.74,23.63,23.74,72800.0,16.0062,16.074,15.9995,16.074,72800.0
2006-04-20 11:25:00,23.75,23.75,23.68,23.7,82000.0,16.0807,16.0807,16.0333,16.0469,82000.0
2006-04-20 11:30:00,23.71,23.75,23.71,23.71,93200.0,16.0536,16.0807,16.0536,16.0536,93200.0
2006-04-20 11:35:00,23.7,23.74,23.68,23.72,55200.0,16.0469,16.074,16.0333,16.0604,55200.0
2006-04-20 11:40:00,23.72,23.75,23.72,23.73,30400.0,16.0604,16.0807,16.0604,16.0672,30400.0
2006-04-20 11:45:00,23.73,23.74,23.7,23.72,36800.0,16.0672,16.074,16.0469,16.0604,36800.0
2006-04-20 11:50:00,23.71,23.71,23.65,23.66,30400.0,16.0536,16.0536,16.013,16.0198,30400.0
2006-04-20 11:55:00,23.66,23.67,23.63,23.65,24000.0,16.0198,16.0266,15.9995,16.013,24000.0
2006-04-20 12:00:00,23.66,23.66,23.58,23.58,59200.0,16.0198,16.0198,15.9656,15.9656,59200.0
2006-04-20 12:05:00,23.57,23.61,23.57,23.6,23600.0,15.9589,15.9859,15.9589,15.9792,23600.0
2006-04-20 12:10:00,23.6,23.6,23.56,23.57,57200.0,15.9792,15.9792,15.9521,15.9589,57200.0
2006-04-20 12:15:00,23.57,23.6,23.56,23.59,36000.0,15.9589,15.9792,15.9521,15.9724,36000.0
2006-04-20 12:20:00,23.59,23.62,23.57,23.62,28000.0,15.9724,15.9927,15.9589,15.9927,28000.0
2006-04-20 12:25:00,23.61,23.61,23.56,23.58,48800.0,15.9859,15.9859,15.9521,15.9656,48800.0
2006-04-20 12:30:00,23.57,23.58,23.56,23.56,20000.0,15.9589,15.9656,15.9521,15.9521,20000.0
2006-04-20 12:35:00,23.58,23.58,23.55,23.55,13600.0,15.9656,15.9656,15.9453,15.9453,13600.0
2006-04-20 12:40:00,23.56,23.57,23.56,23.57,15600.0,15.9521,15.9589,15.9521,15.9589,15600.0
2006-04-20 12:45:00,23.56,23.56,23.55,23.56,20000.0,15.9521,15.9521,15.9453,15.9521,20000.0
2006-04-20 12:50:00,23.56,23.57,23.55,23.56,26800.0,15.9521,15.9589,15.9453,15.9521,26800.0
2006-04-20 12:55:00,23.56,23.6,23.56,23.6,151600.0,15.9521,15.9792,15.9521,15.9792,151600.0
2006-04-20 13:00:00,23.59,23.6,23.57,23.57,32800.0,15.9724,15.9792,15.9589,15.9589,32800.0
2006-04-20 13:05:00,23.58,23.6,23.57,23.59,71600.0,15.9656,15.9792,15.9589,15.9724,71600.0
2006-04-20 13:10:00,23.58,23.6,23.57,23.59,21600.0,15.9656,15.9792,15.9589,15.9724,21600.0
2006-04-20 13:15:00,23.58,23.6,23.58,23.58,44000.0,15.9656,15.9792,15.9656,15.9656,44000.0
2006-04-20 13:20:00,23.58,23.58,23.54,23.54,28400.0,15.9656,15.9656,15.9385,15.9385,28400.0
2006-04-20 13:25:00,23.54,23.58,23.53,23.58,10800.0,15.9385,15.9656,15.9318,15.9656,10800.0
2006-04-20 13:30:00,23.57,23.58,23.53,23.57,21200.0,15.9589,15.9656,15.9318,15.9589,21200.0
2006-04-20 13:35:00,23.58,23.59,23.54,23.55,50800.0,15.9656,15.9724,15.9385,15.9453,50800.0
2006-04-20 13:40:00,23.55,23.57,23.55,23.56,29600.0,15.9453,15.9589,15.9453,15.9521,29600.0
2006-04-20 13:45:00,23.56,23.56,23.54,23.55,25200.0,15.9521,15.9521,15.9385,15.9453,25200.0
2006-04-20 13:50:00,23.55,23.55,23.53,23.54,34000.0,15.9453,15.9453,15.9318,15.9385,34000.0
2006-04-20 13:55:00,23.55,23.56,23.53,23.56,25200.0,15.9453,15.9521,15.9318,15.9521,25200.0
2006-04-20 14:00:00,23.56,23.56,23.51,23.51,29600.0,15.9521,15.9521,15.9182,15.9182,29600.0
2006-04-20 14:05:00,23.52,23.54,23.52,23.54,21200.0,15.925,15.9385,15.925,15.9385,21200.0
2006-04-20 14:10:00,23.53,23.57,23.53,23.55,73600.0,15.9318,15.9589,15.9318,15.9453,73600.0
2006-04-20 14:15:00,23.55,23.55,23.52,23.54,183200.0,15.9453,15.9453,15.925,15.9385,183200.0
2006-04-20 14:20:00,23.54,23.57,23.53,23.57,44800.0,15.9385,15.9589,15.9318,15.9589,44800.0
2006-04-20 14:25:00,23.59,23.59,23.53,23.53,105600.0,15.9724,15.9724,15.9318,15.9318,105600.0
2006-04-20 14:30:00,23.53,23.57,23.53,23.57,46400.0,15.9318,15.9589,15.9318,15.9589,46400.0
2006-04-20 14:35:00,23.57,23.65,23.57,23.61,86000.0,15.9589,16.013,15.9589,15.9859,86000.0
2006-04-20 14:40:00,23.61,23.63,23.6,23.6,97600.0,15.9859,15.9995,15.9792,15.9792,97600.0
2006-04-20 14:45:00,23.61,23.61,23.56,23.61,40800.0,15.9859,15.9859,15.9521,15.9859,40800.0
2006-04-20 14:50:00,23.59,23.65,23.59,23.62,99600.0,15.9724,16.013,15.9724,15.9927,99600.0
2006-04-20 14:55:00,23.62,23.63,23.59,23.6,48000.0,15.9927,15.9995,15.9724,15.9792,48000.0
2006-04-20 15:00:00,23.6,23.6,23.58,23.59,64400.0,15.9792,15.9792,15.9656,15.9724,64400.0
2006-04-20 15:05:00,23.59,23.61,23.58,23.6,88000.0,15.9724,15.9859,15.9656,15.9792,88000.0
2006-04-20 15:10:00,23.61,23.7,23.61,23.7,97600.0,15.9859,16.0469,15.9859,16.0469,97600.0
2006-04-20 15:15:00,23.7,23.71,23.63,23.63,97200.0,16.0469,16.0536,15.9995,15.9995,97200.0
2006-04-20 15:20:00,23.63,23.63,23.59,23.59,54400.0,15.9995,15.9995,15.9724,15.9724,54400.0
2006-04-20 15:25:00,23.59,23.61,23.58,23.61,83600.0,15.9724,15.9859,15.9656,15.9859,83600.0
2006-04-20 15:30:00,23.61,23.62,23.59,23.59,58800.0,15.9859,15.9927,15.9724,15.9724,58800.0
2006-04-20 15:35:00,23.59,23.59,23.56,23.57,70000.0,15.9724,15.9724,15.9521,15.9589,70000.0
2006-04-20 15:40:00,23.57,23.58,23.5,23.5,92000.0,15.9589,15.9656,15.9115,15.9115,92000.0
2006-04-20 15:45:00,23.5,23.53,23.47,23.49,102800.0,15.9115,15.9318,15.8911,15.9047,102800.0
2006-04-20 15:50:00,23.49,23.54,23.47,23.53,191200.0,15.9047,15.9385,15.8911,15.9318,191200.0
2006-04-20 15:55:00,23.55,23.64,23.55,23.63,169600.0,15.9453,16.0062,15.9453,15.9995,169600.0
2006-04-21 09:30:00,24.25,24.25,23.89,23.92,656800.0,16.4193,16.4193,16.1755,16.1958,656800.0
2006-04-21 09:35:00,23.92,23.96,23.86,23.95,64400.0,16.1958,16.2229,16.1552,16.2161,64400.0
2006-04-21 09:40:00,23.95,23.95,23.84,23.87,110400.0,16.2161,16.2161,16.1417,16.162,110400.0
2006-04-21 09:45:00,23.87,23.94,23.86,23.92,64400.0,16.162,16.2094,16.1552,16.1958,64400.0
2006-04-21 09:50:00,23.93,23.99,23.92,23.94,62800.0,16.2026,16.2432,16.1958,16.2094,62800.0
2006-04-21 09:55:00,23.96,24.09,23.94,24.05,91200.0,16.2229,16.3109,16.2094,16.2839,91200.0
2006-04-21 10:00:00,24.06,24.15,24.03,24.1,153200.0,16.2906,16.3516,16.2703,16.3177,153200.0
2006-04-21 10:05:00,24.1,24.15,24.09,24.09,94000.0,16.3177,16.3516,16.3109,16.3109,94000.0
2006-04-21 10:10:00,24.1,24.14,24.05,24.1,97200.0,16.3177,16.3448,16.2839,16.3177,97200.0
2006-04-21 10:15:00,24.1,24.12,24.09,24.11,70800.0,16.3177,16.3312,16.3109,16.3245,70800.0
2006-04-21 10:20:00,24.12,24.13,24.08,24.08,32000.0,16.3312,16.338,16.3042,16.3042,32000.0
2006-04-21 10:25:00,24.08,24.1,24.07,24.1,67600.0,16.3042,16.3177,16.2974,16.3177,67600.0
2006-04-21 10:30:00,24.11,24.13,24.1,24.1,72800.0,16.3245,16.338,16.3177,16.3177,72800.0
2006-04-21 10:35:00,24.1,24.15,24.06,24.14,109200.0,16.3177,16.3516,16.2906,16.3448,109200.0
2006-04-21 10:40:00,24.14,24.16,24.13,24.14,165200.0,16.3448,16.3583,16.338,16.3448,165200.0
2006-04-21 10:45:00,24.14,24.14,24.11,24.12,68400.0,16.3448,16.3448,16.3245,16.3312,68400.0
2006-04-21 10:50:00,24.11,24.15,24.11,24.15,87600.0,16.3245,16.3516,16.3245,16.3516,87600.0
2006-04-21 10:55:00,24.14,24.14,24.1,24.11,46400.0,16.3448,16.3448,16.3177,16.3245,46400.0
2006-04-21 11:00:00,24.11,24.15,24.11,24.12,55200.0,16.3245,16.3516,16.3245,16.3312,55200.0
2006-04-21 11:05:00,24.11,24.12,24.09,24.11,69200.0,16.3245,16.3312,16.3109,16.3245,69200.0
2006-04-21 11:10:00,24.11,24.11,24.07,24.09,30400.0,16.3245,16.3245,16.2974,16.3109,30400.0
2006-04-21 11:15:00,24.09,24.11,24.09,24.1,25200.0,16.3109,16.3245,16.3109,16.3177,25200.0
2006-04-21 11:20:00,24.1,24.11,24.08,24.1,30400.0,16.3177,16.3245,16.3042,16.3177,30400.0
2006-04-21 11:25:00,24.11,24.13,24.09,24.09,47200.0,16.3245,16.338,16.3109,16.3109,47200.0
2006-04-21 11:30:00,24.09,24.1,24.08,24.1,19600.0,16.3109,16.3177,16.3042,16.3177,19600.0
2006-04-21 11:35:00,24.09,24.12,24.09,24.12,21200.0,16.3109,16.3312,16.3109,16.3312,21200.0
2006-04-21 11:40:00,24.12,24.12,24.1,24.1,27600.0,16.3312,16.3312,16.3177,16.3177,27600.0
2006-04-21 11:45:00,24.1,24.13,24.1,24.1,56000.0,16.3177,16.338,16.3177,16.3177,56000.0
2006-04-21 11:50:00,24.1,24.13,24.1,24.11,16800.0,16.3177,16.338,16.3177,16.3245,16800.0
2006-04-21 11:55:00,24.12,24.15,24.08,24.08,84800.0,16.3312,16.3516,16.3042,16.3042,84800.0
2006-04-21 12:00:00,24.07,24.07,24.0,24.04,34800.0,16.2974,16.2974,16.25,16.2771,34800.0
2006-04-21 12:05:00,24.04,24.06,24.01,24.06,24400.0,16.2771,16.2906,16.2568,16.2906,24400.0
2006-04-21 12:10:00,24.07,24.1,24.05,24.1,19600.0,16.2974,16.3177,16.2839,16.3177,19600.0
2006-04-21 12:15:00,24.1,24.13,24.07,24.13,85600.0,16.3177,16.338,16.2974,16.338,85600.0
2006-04-21 12:20:00,24.12,24.13,24.1,24.12,28800.0,16.3312,16.338,16.3177,16.3312,28800.0
2006-04-21 12:25:00,24.12,24.13,24.11,24.13,19200.0,16.3312,16.338,16.3245,16.338,19200.0
2006-04-21 12:30:00,24.12,24.14,24.12,24.14,23600.0,16.3312,16.3448,16.3312,16.3448,23600.0
2006-04-21 12:35:00,24.15,24.16,24.14,24.15,59200.0,16.3516,16.3583,16.3448,16.3516,59200.0
2006-04-21 12:40:00,24.15,24.17,24.14,24.17,47200.0,16.3516,16.3651,16.3448,16.3651,47200.0
2006-04-21 12:45:00,24.17,24.17,24.14,24.15,39600.0,16.3651,16.3651,16.3448,16.3516,39600.0
2006-04-21 12:50:00,24.14,24.15,24.14,24.15,34000.0,16.3448,16.3516,16.3448,16.3516,34000.0
2006-04-21 12:55:00,24.14,24.15,24.14,24.15,22000.0,16.3448,16.3516,16.3448,16.3516,22000.0
2006-04-21 13:00:00,24.15,24.16,24.14,24.15,168000.0,16.3516,16.3583,16.3448,16.3516,168000.0
2006-04-21 13:05:00,24.15,24.2,24.14,24.18,56800.0,16.3516,16.3854,16.3448,16.3719,56800.0
2006-04-21 13:10:00,24.19,24.21,24.18,24.21,37200.0,16.3786,16.3922,16.3719,16.3922,37200.0
2006-04-21 13:15:00,24.2,24.2,24.15,24.15,21200.0,16.3854,16.3854,16.3516,16.3516,21200.0
2006-04-21 13:20:00,24.15,24.17,24.15,24.16,22000.0,16.3516,16.3651,16.3516,16.3583,22000.0
2006-04-21 13:25:00,24.16,24.22,24.16,24.22,19200.0,16.3583,16.399,16.3583,16.399,19200.0
2006-04-21 13:30:00,24.22,24.23,24.19,24.23,22400.0,16.399,16.4057,16.3786,16.4057,22400.0
2006-04-21 13:35:00,24.22,24.22,24.21,24.21,16000.0,16.399,16.399,16.3922,16.3922,16000.0
2006-04-21 13:40:00,24.21,24.24,24.19,24.22,34800.0,16.3922,16.4125,16.3786,16.399,34800.0
2006-04-21 13:45:00,24.22,24.23,24.22,24.23,9200.0,16.399,16.4057,16.399,16.4057,9200.0
2006-04-21 13:50:00,24.22,24.22,24.2,24.21,27600.0,16.399,16.399,16.3854,16.3922,27600.0
2006-04-21 13:55:00,24.21,24.23,24.2,24.21,20800.0,16.3922,16.4057,16.3854,16.3922,20800.0
2006-04-21 14:00:00,24.21,24.22,24.18,24.19,42400.0,16.3922,16.399,16.3719,16.3786,42400.0
2006-04-21 14:05:00,24.18,24.18,24.13,24.14,45200.0,16.3719,16.3719,16.338,16.3448,45200.0
2006-04-21 14:10:00,24.14,24.14,24.09,24.09,32000.0,16.3448,16.3448,16.3109,16.3109,32000.0
2006-04-21 14:15:00,24.1,24.13,24.09,24.13,32400.0,16.3177,16.338,16.3109,16.338,32400.0
2006-04-21 14:20:00,24.13,24.14,24.08,24.08,42000.0,16.338,16.3448,16.3042,16.3042,42000.0
2006-04-21 14:25:00,24.09,24.1,24.06,24.1,38400.0,16.3109,16.3177,16.2906,16.3177,38400.0
2006-04-21 14:30:00,24.1,24.11,24.03,24.05,54800.0,16.3177,16.3245,16.2703,16.2839,54800.0
2006-04-21 14:35:00,24.07,24.09,24.04,24.09,82000.0,16.2974,16.3109,16.2771,16.3109,82000.0
2006-04-21 14:40:00,24.09,24.09,24.07,24.09,38000.0,16.3109,16.3109,16.2974,16.3109,38000.0
2006-04-21 14:45:00,24.09,24.09,24.07,24.09,77600.0,16.3109,16.3109,16.2974,16.3109,77600.0
2006-04-21 14:50:00,24.09,24.1,24.04,24.06,53200.0,16.3109,16.3177,16.2771,16.2906,53200.0
2006-04-21 14:55:00,24.06,24.11,24.05,24.09,64000.0,16.2906,16.3245,16.2839,16.3109,64000.0
2006-04-21 15:00:00,24.09,24.1,24.05,24.06,46800.0,16.3109,16.3177,16.2839,16.2906,46800.0
2006-04-21 15:05:00,24.06,24.08,24.05,24.06,48000.0,16.2906,16.3042,16.2839,16.2906,48000.0
2006-04-21 15:10:00,24.05,24.1,24.05,24.05,88000.0,16.2839,16.3177,16.2839,16.2839,88000.0
2006-04-21 15:15:00,24.08,24.09,24.03,24.03,143600.0,16.3042,16.3109,16.2703,16.2703,143600.0
2006-04-21 15:20:00,24.03,24.15,23.98,24.0,175600.0,16.2703,16.3516,16.2365,16.25,175600.0
2006-04-21 15:25:00,24.0,24.0,23.96,23.99,90400.0,16.25,16.25,16.2229,16.2432,90400.0
2006-04-21 15:30:00,23.99,24.0,23.95,23.97,78400.0,16.2432,16.25,16.2161,16.2297,78400.0
2006-04-21 15:35:00,23.97,23.97,23.95,23.96,99200.0,16.2297,16.2297,16.2161,16.2229,99200.0
2006-04-21 15:40:00,23.96,24.0,23.96,23.97,151200.0,16.2229,16.25,16.2229,16.2297,151200.0
2006-04-21 15:45:00,23.97,23.97,23.95,23.97,60400.0,16.2297,16.2297,16.2161,16.2297,60400.0
2006-04-21 15:50:00,23.97,24.01,23.97,24.01,78400.0,16.2297,16.2568,16.2297,16.2568,78400.0
2006-04-21 15:55:00,24.0,24.01,24.0,24.0,94000.0,16.25,16.2568,16.25,16.25,94000.0
2006-04-24 09:30:00,23.89,23.97,23.89,23.96,109600.0,16.1755,16.2297,16.1755,16.2229,109600.0
2006-04-24 09:35:00,23.97,24.0,23.93,24.0,60000.0,16.2297,16.25,16.2026,16.25,60000.0
2006-04-24 09:40:00,24.0,24.06,23.97,23.98,94800.0,16.25,16.2906,16.2297,16.2365,94800.0
2006-04-24 09:45:00,23.97,24.0,23.94,23.95,55200.0,16.2297,16.25,16.2094,16.2161,55200.0
2006-04-24 09:50:00,23.96,23.99,23.95,23.97,48000.0,16.2229,16.2432,16.2161,16.2297,48000.0
2006-04-24 09:55:00,23.95,24.0,23.94,23.98,72000.0,16.2161,16.25,16.2094,16.2365,72000.0
2006-04-24 10:00:00,23.98,23.99,23.96,23.97,62000.0,16.2365,16.2432,16.2229,16.2297,62000.0
2006-04-24 10:05:00,23.96,24.0,23.96,23.99,107200.0,16.2229,16.25,16.2229,16.2432,107200.0
2006-04-24 10:10:00,23.99,24.0,23.95,23.96,53200.0,16.2432,16.25,16.2161,16.2229,53200.0
2006-04-24 10:15:00,23.96,23.97,23.95,23.96,40400.0,16.2229,16.2297,16.2161,16.2229,40400.0
2006-04-24 10:20:00,23.96,23.99,23.96,23.97,80400.0,16.2229,16.2432,16.2229,16.2297,80400.0
2006-04-24 10:25:00,23.97,24.0,23.96,23.97,37200.0,16.2297,16.25,16.2229,16.2297,37200.0
2006-04-24 10:30:00,23.97,24.0,23.97,23.99,24400.0,16.2297,16.25,16.2297,16.2432,24400.0
2006-04-24 10:35:00,23.99,24.03,23.99,24.03,51600.0,16.2432,16.2703,16.2432,16.2703,51600.0
2006-04-24 10:40:00,24.02,24.07,24.02,24.07,48800.0,16.2635,16.2974,16.2635,16.2974,48800.0
2006-04-24 10:45:00,24.07,24.1,24.06,24.07,63200.0,16.2974,16.3177,16.2906,16.2974,63200.0
2006-04-24 10:50:00,24.08,24.11,24.07,24.11,70800.0,16.3042,16.3245,16.2974,16.3245,70800.0
2006-04-24 10:55:00,24.11,24.13,24.1,24.13,68800.0,16.3245,16.338,16.3177,16.338,68800.0
2006-04-24 11:00:00,24.14,24.15,24.1,24.12,55200.0,16.3448,16.3516,16.3177,16.3312,55200.0
2006-04-24 11:05:00,24.11,24.11,24.08,24.09,45600.0,16.3245,16.3245,16.3042,16.3109,45600.0
2006-04-24 11:10:00,24.08,24.08,24.04,24.07,58800.0,16.3042,16.3042,16.2771,16.2974,58800.0
2006-04-24 11:15:00,24.07,24.08,24.03,24.03,38800.0,16.2974,16.3042,16.2703,16.2703,38800.0
2006-04-24 11:20:00,24.0,24.0,23.98,23.98,43200.0,16.25,16.25,16.2365,16.2365,43200.0
2006-04-24 11:25:00,23.99,24.01,23.99,24.01,40400.0,16.2432,16.2568,16.2432,16.2568,40400.0
2006-04-24 11:30:00,24.0,24.02,24.0,24.01,23200.0,16.25,16.2635,16.25,16.2568,23200.0
2006-04-24 11:35:00,24.01,24.03,24.0,24.03,26800.0,16.2568,16.2703,16.25,16.2703,26800.0
2006-04-24 11:40:00,24.02,24.03,24.02,24.03,38000.0,16.2635,16.2703,16.2635,16.2703,38000.0
2006-04-24 11:45:00,24.03,24.05,24.03,24.05,26400.0,16.2703,16.2839,16.2703,16.2839,26400.0
2006-04-24 11:50:00,24.05,24.06,24.04,24.04,28000.0,16.2839,16.2906,16.2771,16.2771,28000.0
2006-04-24 11:55:00,24.04,24.06,24.04,24.06,38400.0,16.2771,16.2906,16.2771,16.2906,38400.0
2006-04-24 12:00:00,24.06,24.07,24.03,24.03,23200.0,16.2906,16.2974,16.2703,16.2703,23200.0
2006-04-24 12:05:00,24.03,24.06,24.03,24.06,24000.0,16.2703,16.2906,16.2703,16.2906,24000.0
2006-04-24 12:10:00,24.06,24.09,24.06,24.09,35200.0,16.2906,16.3109,16.2906,16.3109,35200.0
2006-04-24 12:15:00,24.08,24.13,24.08,24.13,27200.0,16.3042,16.338,16.3042,16.338,27200.0
2006-04-24 12:20:00,24.12,24.12,24.09,24.1,44400.0,16.3312,16.3312,16.3109,16.3177,44400.0
2006-04-24 12:25:00,24.1,24.1,24.09,24.1,24400.0,16.3177,16.3177,16.3109,16.3177,24400.0
2006-04-24 12:30:00,24.1,24.1,24.05,24.05,24000.0,16.3177,16.3177,16.2839,16.2839,24000.0
2006-04-24 12:35:00,24.05,24.06,24.05,24.05,18000.0,16.2839,16.2906,16.2839,16.2839,18000.0
2006-04-24 12:40:00,24.05,24.07,24.05,24.07,30800.0,16.2839,16.2974,16.2839,16.2974,30800.0
2006-04-24 12:45:00,24.07,24.09,24.07,24.09,16800.0,16.2974,16.3109,16.2974,16.3109,16800.0
2006-04-24 12:50:00,24.09,24.13,24.09,24.13,56000.0,16.3109,16.338,16.3109,16.338,56000.0
2006-04-24 12:55:00,24.13,24.15,24.13,24.15,36000.0,16.338,16.3516,16.338,16.3516,36000.0
2006-04-24 13:00:00,24.15,24.16,24.14,24.15,34400.0,16.3516,16.3583,16.3448,16.3516,34400.0
2006-04-24 13:05:00,24.15,24.2,24.14,24.2,95600.0,16.3516,16.3854,16.3448,16.3854,95600.0
2006-04-24 13:10:00,24.2,24.2,24.17,24.18,88000.0,16.3854,16.3854,16.3651,16.3719,88000.0
2006-04-24 13:15:00,24.18,24.18,24.18,24.18,68400.0,16.3719,16.3719,16.3719,16.3719,68400.0
2006-04-24 13:20:00,24.18,24.18,24.18,24.18,54000.0,16.3719,16.3719,16.3719,16.3719,54000.0
2006-04-24 13:25:00,24.19,24.19,24.18,24.18,43600.0,16.3786,16.3786,16.3719,16.3719,43600.0
2006-04-24 13:30:00,24.18,24.22,24.18,24.22,71600.0,16.3719,16.399,16.3719,16.399,71600.0
2006-04-24 13:35:00,24.22,24.24,24.21,24.23,73600.0,16.399,16.4125,16.3922,16.4057,73600.0
2006-04-24 13:40:00,24.23,24.27,24.23,24.27,171200.0,16.4057,16.4328,16.4057,16.4328,171200.0
2006-04-24 13:45:00,24.28,24.29,24.27,24.27,93200.0,16.4396,16.4464,16.4328,16.4328,93200.0
2006-04-24 13:50:00,24.27,24.28,24.25,24.27,48800.0,16.4328,16.4396,16.4193,16.4328,48800.0
2006-04-24 13:55:00,24.28,24.3,24.27,24.28,118000.0,16.4396,16.4531,16.4328,16.4396,118000.0
2006-04-24 14:00:00,24.28,24.31,24.28,24.31,51200.0,16.4396,16.4599,16.4396,16.4599,51200.0
2006-04-24 14:05:00,24.31,24.31,24.28,24.3,52000.0,16.4599,16.4599,16.4396,16.4531,52000.0
2006-04-24 14:10:00,24.3,24.3,24.27,24.28,53600.0,16.4531,16.4531,16.4328,16.4396,53600.0
2006-04-24 14:15:00,24.28,24.29,24.27,24.29,48000.0,16.4396,16.4464,16.4328,16.4464,48000.0
2006-04-24 14:20:00,24.29,24.31,24.29,24.29,60400.0,16.4464,16.4599,16.4464,16.4464,60400.0
2006-04-24 14:25:00,24.29,24.29,24.26,24.26,41200.0,16.4464,16.4464,16.426,16.426,41200.0
2006-04-24 14:30:00,24.26,24.28,24.25,24.28,34800.0,16.426,16.4396,16.4193,16.4396,34800.0
2006-04-24 14:35:00,24.28,24.32,24.28,24.32,43600.0,16.4396,16.4667,16.4396,16.4667,43600.0
2006-04-24 14:40:00,24.31,24.32,24.29,24.29,70000.0,16.4599,16.4667,16.4464,16.4464,70000.0
2006-04-24 14:45:00,24.29,24.3,24.29,24.29,58800.0,16.4464,16.4531,16.4464,16.4464,58800.0
2006-04-24 14:50:00,24.29,24.29,24.27,24.28,50000.0,16.4464,16.4464,16.4328,16.4396,50000.0
2006-04-24 14:55:00,24.28,24.28,24.25,24.25,45600.0,16.4396,16.4396,16.4193,16.4193,45600.0
2006-04-24 15:00:00,24.25,24.29,24.23,24.29,102000.0,16.4193,16.4464,16.4057,16.4464,102000.0
2006-04-24 15:05:00,24.3,24.31,24.29,24.3,68000.0,16.4531,16.4599,16.4464,16.4531,68000.0
2006-04-24 15:10:00,24.3,24.3,24.26,24.27,78800.0,16.4531,16.4531,16.426,16.4328,78800.0
2006-04-24 15:15:00,24.27,24.29,24.27,24.29,60800.0,16.4328,16.4464,16.4328,16.4464,60800.0
2006-04-24 15:20:00,24.29,24.29,24.28,24.28,60000.0,16.4464,16.4464,16.4396,16.4396,60000.0
2006-04-24 15:25:00,24.29,24.34,24.28,24.31,84000.0,16.4464,16.4802,16.4396,16.4599,84000.0
2006-04-24 15:30:00,24.33,24.36,24.32,24.34,190800.0,16.4734,16.4937,16.4667,16.4802,190800.0
2006-04-24 15:35:00,24.35,24.36,24.34,24.36,72800.0,16.487,16.4937,16.4802,16.4937,72800.0
2006-04-24 15:40:00,24.36,24.37,24.33,24.33,80800.0,16.4937,16.5005,16.4734,16.4734,80800.0
2006-04-24 15:45:00,24.33,24.35,24.33,24.34,89200.0,16.4734,16.487,16.4734,16.4802,89200.0
2006-04-24 15:50:00,24.34,24.34,24.32,24.32,56000.0,16.4802,16.4802,16.4667,16.4667,56000.0
2006-04-24 15:55:00,24.33,24.33,24.31,24.32,125600.0,16.4734,16.4734,16.4599,16.4667,125600.0
2006-04-25 09:30:00,24.22,24.23,23.95,23.98,429200.0,16.399,16.4057,16.2161,16.2365,429200.0
2006-04-25 09:35:00,23.98,23.98,23.89,23.9,208000.0,16.2365,16.2365,16.1755,16.1823,208000.0
2006-04-25 09:40:00,23.9,23.93,23.89,23.91,105600.0,16.1823,16.2026,16.1755,16.1891,105600.0
2006-04-25 09:45:00,23.92,23.96,23.89,23.89,150400.0,16.1958,16.2229,16.1755,16.1755,150400.0
2006-04-25 09:50:00,23.89,23.89,23.76,23.86,154800.0,16.1755,16.1755,16.0875,16.1552,154800.0
2006-04-25 09:55:00,23.86,23.88,23.78,23.81,155600.0,16.1552,16.1687,16.101,16.1214,155600.0
2006-04-25 10:00:00,23.81,23.82,23.66,23.69,120400.0,16.1214,16.1281,16.0198,16.0401,120400.0
2006-04-25 10:05:00,23.69,23.69,23.66,23.67,142000.0,16.0401,16.0401,16.0198,16.0266,142000.0
2006-04-25 10:10:00,23.67,23.67,23.64,23.65,204800.0,16.0266,16.0266,16.0062,16.013,204800.0
2006-04-25 10:15:00,23.65,23.66,23.59,23.6,103200.0,16.013,16.0198,15.9724,15.9792,103200.0
2006-04-25 10:20:00,23.6,23.6,23.54,23.55,151200.0,15.9792,15.9792,15.9385,15.9453,151200.0
2006-04-25 10:25:00,23.55,23.59,23.55,23.59,136000.0,15.9453,15.9724,15.9453,15.9724,136000.0
2006-04-25 10:30:00,23.59,23.59,23.56,23.57,65200.0,15.9724,15.9724,15.9521,15.9589,65200.0
2006-04-25 10:35:00,23.57,23.64,23.56,23.56,117200.0,15.9589,16.0062,15.9521,15.9521,117200.0
2006-04-25 10:40:00,23.56,23.59,23.55,23.58,46000.0,15.9521,15.9724,15.9453,15.9656,46000.0
2006-04-25 10:45:00,23.59,23.66,23.59,23.62,134000.0,15.9724,16.0198,15.9724,15.9927,134000.0
2006-04-25 10:50:00,23.61,23.66,23.6,23.66,213200.0,15.9859,16.0198,15.9792,16.0198,213200.0
2006-04-25 10:55:00,23.66,23.71,23.65,23.65,79600.0,16.0198,16.0536,16.013,16.013,79600.0
2006-04-25 11:00:00,23.65,23.72,23.65,23.7,54800.0,16.013,16.0604,16.013,16.0469,54800.0
2006-04-25 11:05:00,23.71,23.71,23.66,23.66,117200.0,16.0536,16.0536,16.0198,16.0198,117200.0
2006-04-25 11:10:00,23.65,23.66,23.61,23.65,81200.0,16.013,16.0198,15.9859,16.013,81200.0
2006-04-25 11:15:00,23.63,23.7,23.63,23.69,80400.0,15.9995,16.0469,15.9995,16.0401,80400.0
2006-04-25 11:20:00,23.69,23.69,23.61,23.62,90800.0,16.0401,16.0401,15.9859,15.9927,90800.0
2006-04-25 11:25:00,23.62,23.65,23.62,23.65,116400.0,15.9927,16.013,15.9927,16.013,116400.0
2006-04-25 11:30:00,23.63,23.68,23.61,23.68,39200.0,15.9995,16.0333,15.9859,16.0333,39200.0
2006-04-25 11:35:00,23.68,23.69,23.67,23.67,48800.0,16.0333,16.0401,16.0266,16.0266,48800.0
2006-04-25 11:40:00,23.67,23.68,23.63,23.63,162000.0,16.0266,16.0333,15.9995,15.9995,162000.0
2006-04-25 11:45:00,23.63,23.65,23.61,23.61,62400.0,15.9995,16.013,15.9859,15.9859,62400.0
2006-04-25 11:50:00,23.61,23.67,23.59,23.66,70400.0,15.9859,16.0266,15.9724,16.0198,70400.0
2006-04-25 11:55:00,23.67,23.69,23.64,23.65,19200.0,16.0266,16.0401,16.0062,16.013,19200.0
2006-04-25 12:00:00,23.66,23.66,23.65,23.65,40400.0,16.0198,16.0198,16.013,16.013,40400.0
2006-04-25 12:05:00,23.65,23.66,23.63,23.63,195200.0,16.013,16.0198,15.9995,15.9995,195200.0
2006-04-25 12:10:00,23.63,23.64,23.62,23.63,40400.0,15.9995,16.0062,15.9927,15.9995,40400.0
2006-04-25 12:15:00,23.63,23.63,23.59,23.59,46400.0,15.9995,15.9995,15.9724,15.9724,46400.0
2006-04-25 12:20:00,23.59,23.6,23.58,23.59,52400.0,15.9724,15.9792,15.9656,15.9724,52400.0
2006-04-25 12:25:00,23.59,23.64,23.59,23.64,38000.0,15.9724,16.0062,15.9724,16.0062,38000.0
2006-04-25 12:30:00,23.64,23.65,23.63,23.65,46000.0,16.0062,16.013,15.9995,16.013,46000.0
2006-04-25 12:35:00,23.65,23.67,23.65,23.67,41600.0,16.013,16.0266,16.013,16.0266,41600.0
2006-04-25 12:40:00,23.67,23.68,23.67,23.68,137600.0,16.0266,16.0333,16.0266,16.0333,137600.0
2006-04-25 12:45:00,23.67,23.71,23.67,23.71,29600.0,16.0266,16.0536,16.0266,16.0536,29600.0
2006-04-25 12:50:00,23.72,23.72,23.67,23.68,54400.0,16.0604,16.0604,16.0266,16.0333,54400.0
2006-04-25 12:55:00,23.67,23.67,23.66,23.67,57600.0,16.0266,16.0266,16.0198,16.0266,57600.0
2006-04-25 13:00:00,23.67,23.7,23.66,23.69,45200.0,16.0266,16.0469,16.0198,16.0401,45200.0
2006-04-25 13:05:00,23.69,23.73,23.68,23.69,58400.0,16.0401,16.0672,16.0333,16.0401,58400.0
2006-04-25 13:10:00,23.69,23.69,23.64,23.66,86800.0,16.0401,16.0401,16.0062,16.0198,86800.0
2006-04-25 13:15:00,23.66,23.71,23.66,23.66,34000.0,16.0198,16.0536,16.0198,16.0198,34000.0
2006-04-25 13:20:00,23.66,23.68,23.64,23.67,32800.0,16.0198,16.0333,16.0062,16.0266,32800.0
2006-04-25 13:25:00,23.66,23.68,23.63,23.68,43200.0,16.0198,16.0333,15.9995,16.0333,43200.0
2006-04-25 13:30:00,23.68,23.68,23.65,23.68,18400.0,16.0333,16.0333,16.013,16.0333,18400.0
2006-04-25 13:35:00,23.68,23.69,23.66,23.67,31200.0,16.0333,16.0401,16.0198,16.0266,31200.0
2006-04-25 13:40:00,23.67,23.67,23.64,23.66,36800.0,16.0266,16.0266,16.0062,16.0198,36800.0
2006-04-25 13:45:00,23.65,23.68,23.65,23.67,22000.0,16.013,16.0333,16.013,16.0266,22000.0
2006-04-25 13:50:00,23.67,23.69,23.65,23.66,64400.0,16.0266,16.0401,16.013,16.0198,64400.0
2006-04-25 13:55:00,23.67,23.67,23.65,23.67,20800.0,16.0266,16.0266,16.013,16.0266,20800.0
2006-04-25 14:00:00,23.66,23.69,23.65,23.67,35600.0,16.0198,16.0401,16.013,16.0266,35600.0
2006-04-25 14:05:00,23.66,23.7,23.66,23.68,40400.0,16.0198,16.0469,16.0198,16.0333,40400.0
2006-04-25 14:10:00,23.68,23.71,23.68,23.69,60800.0,16.0333,16.0536,16.0333,16.0401,60800.0
2006-04-25 14:15:00,23.68,23.71,23.68,23.68,41200.0,16.0333,16.0536,16.0333,16.0333,41200.0
2006-04-25 14:20:00,23.68,23.71,23.68,23.71,32400.0,16.0333,16.0536,16.0333,16.0536,32400.0
2006-04-25 14:25:00,23.73,23.76,23.7,23.71,98400.0,16.0672,16.0875,16.0469,16.0536,98400.0
2006-04-25 14:30:00,23.7,23.73,23.69,23.73,66000.0,16.0469,16.0672,16.0401,16.0672,66000.0
2006-04-25 14:35:00,23.73,23.73,23.7,23.72,43600.0,16.0672,16.0672,16.0469,16.0604,43600.0
2006-04-25 14:40:00,23.73,23.74,23.72,23.73,14400.0,16.0672,16.074,16.0604,16.0672,14400.0
2006-04-25 14:45:00,23.73,23.76,23.73,23.75,117600.0,16.0672,16.0875,16.0672,16.0807,117600.0
2006-04-25 14:50:00,23.75,23.75,23.71,23.72,172000.0,16.0807,16.0807,16.0536,16.0604,172000.0
2006-04-25 14:55:00,23.72,23.74,23.71,23.72,53200.0,16.0604,16.074,16.0536,16.0604,53200.0
2006-04-25 15:00:00,23.71,23.75,23.71,23.74,128000.0,16.0536,16.0807,16.0536,16.074,128000.0
2006-04-25 15:05:00,23.74,23.76,23.73,23.75,192400.0,16.074,16.0875,16.0672,16.0807,192400.0
2006-04-25 15:10:00,23.75,23.77,23.74,23.77,100800.0,16.0807,16.0943,16.074,16.0943,100800.0
2006-04-25 15:15:00,23.77,23.78,23.73,23.73,84400.0,16.0943,16.101,16.0672,16.0672,84400.0
2006-04-25 15:20:00,23.73,23.77,23.73,23.77,169200.0,16.0672,16.0943,16.0672,16.0943,169200.0
2006-04-25 15:25:00,23.77,23.8,23.76,23.8,188400.0,16.0943,16.1146,16.0875,16.1146,188400.0
2006-04-25 15:30:00,23.79,23.81,23.79,23.81,142000.0,16.1078,16.1214,16.1078,16.1214,142000.0
2006-04-25 15:35:00,23.81,23.81,23.75,23.75,110800.0,16.1214,16.1214,16.0807,16.0807,110800.0
2006-04-25 15:40:00,23.75,23.75,23.74,23.75,102400.0,16.0807,16.0807,16.074,16.0807,102400.0
2006-04-25 15:45:00,23.75,23.76,23.74,23.74,166000.0,16.0807,16.0875,16.074,16.074,166000.0
2006-04-25 15:50:00,23.74,23.76,23.74,23.75,321600.0,16.074,16.0875,16.074,16.0807,321600.0
2006-04-25 15:55:00,23.75,23.75,23.74,23.74,191200.0,16.0807,16.0807,16.074,16.074,191200.0
2006-04-26 09:30:00,23.83,23.92,23.81,23.92,204000.0,16.1349,16.1958,16.1214,16.1958,204000.0
2006-04-26 09:35:00,23.9,23.94,23.85,23.93,132000.0,16.1823,16.2094,16.1484,16.2026,132000.0
2006-04-26 09:40:00,23.93,23.96,23.81,23.81,308000.0,16.2026,16.2229,16.1214,16.1214,308000.0
2006-04-26 09:45:00,23.81,23.87,23.78,23.83,190400.0,16.1214,16.162,16.101,16.1349,190400.0
2006-04-26 09:50:00,23.8,23.81,23.73,23.76,90000.0,16.1146,16.1214,16.0672,16.0875,90000.0
2006-04-26 09:55:00,23.77,23.77,23.75,23.75,272000.0,16.0943,16.0943,16.0807,16.0807,272000.0
2006-04-26 10:00:00,23.75,23.75,23.65,23.69,138000.0,16.0807,16.0807,16.013,16.0401,138000.0
2006-04-26 10:05:00,23.68,23.75,23.68,23.74,256000.0,16.0333,16.0807,16.0333,16.074,256000.0
2006-04-26 10:10:00,23.75,23.77,23.74,23.74,178000.0,16.0807,16.0943,16.074,16.074,178000.0
2006-04-26 10:15:00,23.74,23.75,23.73,23.75,277200.0,16.074,16.0807,16.0672,16.0807,277200.0
2006-04-26 10:20:00,23.75,23.75,23.72,23.73,34400.0,16.0807,16.0807,16.0604,16.0672,34400.0
2006-04-26 10:25:00,23.74,23.74,23.71,23.72,42800.0,16.074,16.074,16.0536,16.0604,42800.0
2006-04-26 10:30:00,23.72,23.72,23.7,23.72,210400.0,16.0604,16.0604,16.0469,16.0604,210400.0
2006-04-26 10:35:00,23.72,23.72,23.71,23.71,101600.0,16.0604,16.0604,16.0536,16.0536,101600.0
2006-04-26 10:40:00,23.71,23.73,23.7,23.72,292000.0,16.0536,16.0672,16.0469,16.0604,292000.0
2006-04-26 10:45:00,23.72,23.72,23.68,23.69,38800.0,16.0604,16.0604,16.0333,16.0401,38800.0
2006-04-26 10:50:00,23.7,23.72,23.7,23.72,21200.0,16.0469,16.0604,16.0469,16.0604,21200.0
2006-04-26 10:55:00,23.72,23.72,23.69,23.71,36000.0,16.0604,16.0604,16.0401,16.0536,36000.0
2006-04-26 11:00:00,23.7,23.75,23.7,23.74,212800.0,16.0469,16.0807,16.0469,16.074,212800.0
2006-04-26 11:05:00,23.74,23.75,23.73,23.74,340000.0,16.074,16.0807,16.0672,16.074,340000.0
2006-04-26 11:10:00,23.74,23.75,23.73,23.74,137200.0,16.074,16.0807,16.0672,16.074,137200.0
2006-04-26 11:15:00,23.74,23.75,23.72,23.73,37600.0,16.074,16.0807,16.0604,16.0672,37600.0
2006-04-26 11:20:00,23.73,23.73,23.7,23.7,50000.0,16.0672,16.0672,16.0469,16.0469,50000.0
2006-04-26 11:25:00,23.71,23.71,23.67,23.71,57600.0,16.0536,16.0536,16.0266,16.0536,57600.0
2006-04-26 11:30:00,23.7,23.72,23.68,23.72,35600.0,16.0469,16.0604,16.0333,16.0604,35600.0
2006-04-26 11:35:00,23.71,23.73,23.7,23.73,21200.0,16.0536,16.0672,16.0469,16.0672,21200.0
2006-04-26 11:40:00,23.73,23.75,23.73,23.75,33600.0,16.0672,16.0807,16.0672,16.0807,33600.0
2006-04-26 11:45:00,23.75,23.75,23.73,23.73,45600.0,16.0807,16.0807,16.0672,16.0672,45600.0
2006-04-26 11:50:00,23.72,23.74,23.72,23.73,250400.0,16.0604,16.074,16.0604,16.0672,250400.0
2006-04-26 11:55:00,23.74,23.75,23.73,23.75,44000.0,16.074,16.0807,16.0672,16.0807,44000.0
2006-04-26 12:00:00,23.75,23.75,23.74,23.75,101200.0,16.0807,16.0807,16.074,16.0807,101200.0
2006-04-26 12:05:00,23.75,23.78,23.75,23.75,209600.0,16.0807,16.101,16.0807,16.0807,209600.0
2006-04-26 12:10:00,23.74,23.75,23.72,23.75,38800.0,16.074,16.0807,16.0604,16.0807,38800.0
2006-04-26 12:15:00,23.75,23.77,23.74,23.74,32000.0,16.0807,16.0943,16.074,16.074,32000.0
2006-04-26 12:20:00,23.74,23.75,23.73,23.74,12400.0,16.074,16.0807,16.0672,16.074,12400.0
2006-04-26 12:25:00,23.74,23.76,23.74,23.76,40800.0,16.074,16.0875,16.074,16.0875,40800.0
2006-04-26 12:30:00,23.76,23.77,23.75,23.75,32000.0,16.0875,16.0943,16.0807,16.0807,32000.0
2006-04-26 12:35:00,23.75,23.75,23.74,23.74,38400.0,16.0807,16.0807,16.074,16.074,38400.0
2006-04-26 12:40:00,23.74,23.74,23.7,23.7,51200.0,16.074,16.074,16.0469,16.0469,51200.0
2006-04-26 12:45:00,23.7,23.71,23.69,23.69,157600.0,16.0469,16.0536,16.0401,16.0401,157600.0
2006-04-26 12:50:00,23.69,23.7,23.68,23.7,231200.0,16.0401,16.0469,16.0333,16.0469,231200.0
2006-04-26 12:55:00,23.7,23.7,23.68,23.68,29200.0,16.0469,16.0469,16.0333,16.0333,29200.0
2006-04-26 13:00:00,23.67,23.69,23.67,23.68,66400.0,16.0266,16.0401,16.0266,16.0333,66400.0
2006-04-26 13:05:00,23.68,23.68,23.65,23.65,44400.0,16.0333,16.0333,16.013,16.013,44400.0
2006-04-26 13:10:00,23.65,23.65,23.6,23.63,102000.0,16.013,16.013,15.9792,15.9995,102000.0
2006-04-26 13:15:00,23.63,23.64,23.6,23.61,60800.0,15.9995,16.0062,15.9792,15.9859,60800.0
2006-04-26 13:20:00,23.61,23.62,23.59,23.61,61200.0,15.9859,15.9927,15.9724,15.9859,61200.0
2006-04-26 13:25:00,23.61,23.61,23.6,23.6,27200.0,15.9859,15.9859,15.9792,15.9792,27200.0
2006-04-26 13:30:00,23.59,23.61,23.59,23.6,23200.0,15.9724,15.9859,15.9724,15.9792,23200.0
2006-04-26 13:35:00,23.6,23.62,23.6,23.61,23200.0,15.9792,15.9927,15.9792,15.9859,23200.0
2006-04-26 13:40:00,23.6,23.61,23.59,23.6,29600.0,15.9792,15.9859,15.9724,15.9792,29600.0
2006-04-26 13:45:00,23.6,23.62,23.6,23.62,16400.0,15.9792,15.9927,15.9792,15.9927,16400.0
2006-04-26 13:50:00,23.62,23.62,23.6,23.6,21600.0,15.9927,15.9927,15.9792,15.9792,21600.0
2006-04-26 13:55:00,23.6,23.64,23.6,23.64,52000.0,15.9792,16.0062,15.9792,16.0062,52000.0
2006-04-26 14:00:00,23.63,23.65,23.6,23.6,62800.0,15.9995,16.013,15.9792,15.9792,62800.0
2006-04-26 14:05:00,23.6,23.63,23.58,23.58,52000.0,15.9792,15.9995,15.9656,15.9656,52000.0
2006-04-26 14:10:00,23.58,23.6,23.58,23.6,32000.0,15.9656,15.9792,15.9656,15.9792,32000.0
2006-04-26 14:15:00,23.6,23.6,23.55,23.56,78400.0,15.9792,15.9792,15.9453,15.9521,78400.0
2006-04-26 14:20:00,23.57,23.59,23.55,23.57,32000.0,15.9589,15.9724,15.9453,15.9589,32000.0
2006-04-26 14:25:00,23.58,23.59,23.55,23.57,49600.0,15.9656,15.9724,15.9453,15.9589,49600.0
2006-04-26 14:30:00,23.58,23.59,23.57,23.58,56000.0,15.9656,15.9724,15.9589,15.9656,56000.0
2006-04-26 14:35:00,23.58,23.59,23.56,23.58,84400.0,15.9656,15.9724,15.9521,15.9656,84400.0
2006-04-26 14:40:00,23.58,23.61,23.56,23.61,46400.0,15.9656,15.9859,15.9521,15.9859,46400.0
2006-04-26 14:45:00,23.61,23.62,23.6,23.61,24400.0,15.9859,15.9927,15.9792,15.9859,24400.0
2006-04-26 14:50:00,23.61,23.62,23.58,23.59,36800.0,15.9859,15.9927,15.9656,15.9724,36800.0
2006-04-26 14:55:00,23.59,23.6,23.56,23.6,64400.0,15.9724,15.9792,15.9521,15.9792,64400.0
2006-04-26 15:00:00,23.61,23.63,23.6,23.63,97600.0,15.9859,15.9995,15.9792,15.9995,97600.0
2006-04-26 15:05:00,23.62,23.65,23.62,23.65,27200.0,15.9927,16.013,15.9927,16.013,27200.0
2006-04-26 15:10:00,23.65,23.65,23.59,23.59,100400.0,16.013,16.013,15.9724,15.9724,100400.0
2006-04-26 15:15:00,23.59,23.59,23.54,23.54,76800.0,15.9724,15.9724,15.9385,15.9385,76800.0
2006-04-26 15:20:00,23.54,23.56,23.54,23.56,40400.0,15.9385,15.9521,15.9385,15.9521,40400.0
2006-04-26 15:25:00,23.57,23.6,23.57,23.58,35600.0,15.9589,15.9792,15.9589,15.9656,35600.0
2006-04-26 15:30:00,23.58,23.61,23.58,23.58,137600.0,15.9656,15.9859,15.9656,15.9656,137600.0
2006-04-26 15:35:00,23.59,23.6,23.55,23.56,103200.0,15.9724,15.9792,15.9453,15.9521,103200.0
2006-04-26 15:40:00,23.56,23.63,23.56,23.63,86400.0,15.9521,15.9995,15.9521,15.9995,86400.0
2006-04-26 15:45:00,23.63,23.63,23.57,23.61,153600.0,15.9995,15.9995,15.9589,15.9859,153600.0
2006-04-26 15:50:00,23.6,23.61,23.59,23.59,84800.0,15.9792,15.9859,15.9724,15.9724,84800.0
2006-04-26 15:55:00,23.59,23.59,23.56,23.58,183600.0,15.9724,15.9724,15.9521,15.9656,183600.0
2006-04-27 09:30:00,23.38,23.38,23.33,23.35,122400.0,15.8302,15.8302,15.7964,15.8099,122400.0
2006-04-27 09:35:00,23.33,23.33,23.25,23.29,188800.0,15.7964,15.7964,15.7422,15.7693,188800.0
2006-04-27 09:40:00,23.3,23.35,23.29,23.35,95600.0,15.776,15.8099,15.7693,15.8099,95600.0
2006-04-27 09:45:00,23.35,23.4,23.34,23.39,60000.0,15.8099,15.8437,15.8031,15.837,60000.0
2006-04-27 09:50:00,23.39,23.39,23.33,23.33,89600.0,15.837,15.837,15.7964,15.7964,89600.0
2006-04-27 09:55:00,23.33,23.36,23.33,23.36,46400.0,15.7964,15.8167,15.7964,15.8167,46400.0
2006-04-27 10:00:00,23.36,23.5,23.36,23.49,137200.0,15.8167,15.9115,15.8167,15.9047,137200.0
2006-04-27 10:05:00,23.47,23.5,23.35,23.5,91600.0,15.8911,15.9115,15.8099,15.9115,91600.0
2006-04-27 10:10:00,23.5,23.57,23.5,23.55,120400.0,15.9115,15.9589,15.9115,15.9453,120400.0
2006-04-27 10:15:00,23.55,23.56,23.49,23.53,87600.0,15.9453,15.9521,15.9047,15.9318,87600.0
2006-04-27 10:20:00,23.53,23.55,23.5,23.53,112800.0,15.9318,15.9453,15.9115,15.9318,112800.0
2006-04-27 10:25:00,23.54,23.54,23.49,23.5,118800.0,15.9385,15.9385,15.9047,15.9115,118800.0
2006-04-27 10:30:00,23.5,23.52,23.45,23.46,122400.0,15.9115,15.925,15.8776,15.8844,122400.0
2006-04-27 10:35:00,23.45,23.5,23.41,23.43,92800.0,15.8776,15.9115,15.8505,15.8641,92800.0
2006-04-27 10:40:00,23.43,23.46,23.41,23.41,56000.0,15.8641,15.8844,15.8505,15.8505,56000.0
2006-04-27 10:45:00,23.41,23.43,23.38,23.4,142800.0,15.8505,15.8641,15.8302,15.8437,142800.0
2006-04-27 10:50:00,23.4,23.43,23.39,23.41,94800.0,15.8437,15.8641,15.837,15.8505,94800.0
2006-04-27 10:55:00,23.41,23.42,23.33,23.33,84800.0,15.8505,15.8573,15.7964,15.7964,84800.0
2006-04-27 11:00:00,23.33,23.38,23.33,23.38,78400.0,15.7964,15.8302,15.7964,15.8302,78400.0
2006-04-27 11:05:00,23.38,23.39,23.36,23.39,50000.0,15.8302,15.837,15.8167,15.837,50000.0
2006-04-27 11:10:00,23.39,23.49,23.39,23.49,56400.0,15.837,15.9047,15.837,15.9047,56400.0
2006-04-27 11:15:00,23.49,23.5,23.47,23.48,42000.0,15.9047,15.9115,15.8911,15.8979,42000.0
2006-04-27 11:20:00,23.5,23.51,23.48,23.5,130800.0,15.9115,15.9182,15.8979,15.9115,130800.0
2006-04-27 11:25:00,23.5,23.5,23.49,23.5,85600.0,15.9115,15.9115,15.9047,15.9115,85600.0
2006-04-27 11:30:00,23.5,23.5,23.47,23.47,58000.0,15.9115,15.9115,15.8911,15.8911,58000.0
2006-04-27 11:35:00,23.48,23.48,23.47,23.47,27600.0,15.8979,15.8979,15.8911,15.8911,27600.0
2006-04-27 11:40:00,23.47,23.47,23.46,23.47,24400.0,15.8911,15.8911,15.8844,15.8911,24400.0
2006-04-27 11:45:00,23.47,23.49,23.46,23.47,14000.0,15.8911,15.9047,15.8844,15.8911,14000.0
2006-04-27 11:50:00,23.48,23.5,23.48,23.5,31600.0,15.8979,15.9115,15.8979,15.9115,31600.0
2006-04-27 11:55:00,23.49,23.5,23.49,23.5,52400.0,15.9047,15.9115,15.9047,15.9115,52400.0
2006-04-27 12:00:00,23.5,23.55,23.5,23.54,125200.0,15.9115,15.9453,15.9115,15.9385,125200.0
2006-04-27 12:05:00,23.53,23.55,23.5,23.5,44000.0,15.9318,15.9453,15.9115,15.9115,44000.0
2006-04-27 12:10:00,23.49,23.53,23.47,23.5,70800.0,15.9047,15.9318,15.8911,15.9115,70800.0
2006-04-27 12:15:00,23.51,23.55,23.5,23.55,58800.0,15.9182,15.9453,15.9115,15.9453,58800.0
2006-04-27 12:20:00,23.55,23.55,23.53,23.54,27600.0,15.9453,15.9453,15.9318,15.9385,27600.0
2006-04-27 12:25:00,23.54,23.55,23.54,23.54,21200.0,15.9385,15.9453,15.9385,15.9385,21200.0
2006-04-27 12:30:00,23.55,23.55,23.49,23.51,88400.0,15.9453,15.9453,15.9047,15.9182,88400.0
2006-04-27 12:35:00,23.51,23.51,23.45,23.45,34800.0,15.9182,15.9182,15.8776,15.8776,34800.0
2006-04-27 12:40:00,23.45,23.45,23.43,23.43,43200.0,15.8776,15.8776,15.8641,15.8641,43200.0
2006-04-27 12:45:00,23.43,23.45,23.43,23.44,13200.0,15.8641,15.8776,15.8641,15.8708,13200.0
2006-04-27 12:50:00,23.44,23.47,23.44,23.47,22400.0,15.8708,15.8911,15.8708,15.8911,22400.0
2006-04-27 12:55:00,23.46,23.48,23.46,23.47,41600.0,15.8844,15.8979,15.8844,15.8911,41600.0
2006-04-27 13:00:00,23.49,23.49,23.44,23.45,19600.0,15.9047,15.9047,15.8708,15.8776,19600.0
2006-04-27 13:05:00,23.44,23.44,23.36,23.39,93200.0,15.8708,15.8708,15.8167,15.837,93200.0
2006-04-27 13:10:00,23.38,23.39,23.36,23.39,40800.0,15.8302,15.837,15.8167,15.837,40800.0
2006-04-27 13:15:00,23.39,23.39,23.34,23.34,47600.0,15.837,15.837,15.8031,15.8031,47600.0
2006-04-27 13:20:00,23.34,23.34,23.28,23.28,42000.0,15.8031,15.8031,15.7625,15.7625,42000.0
2006-04-27 13:25:00,23.28,23.28,23.25,23.27,178000.0,15.7625,15.7625,15.7422,15.7557,178000.0
2006-04-27 13:30:00,23.28,23.29,23.27,23.28,57600.0,15.7625,15.7693,15.7557,15.7625,57600.0
2006-04-27 13:35:00,23.28,23.29,23.26,23.27,41200.0,15.7625,15.7693,15.749,15.7557,41200.0
2006-04-27 13:40:00,23.28,23.29,23.27,23.28,33600.0,15.7625,15.7693,15.7557,15.7625,33600.0
2006-04-27 13:45:00,23.28,23.28,23.23,23.23,48400.0,15.7625,15.7625,15.7286,15.7286,48400.0
2006-04-27 13:50:00,23.23,23.24,23.2,23.2,186400.0,15.7286,15.7354,15.7083,15.7083,186400.0
2006-04-27 13:55:00,23.2,23.2,23.18,23.18,148800.0,15.7083,15.7083,15.6948,15.6948,148800.0
2006-04-27 14:00:00,23.19,23.19,23.15,23.16,136000.0,15.7016,15.7016,15.6745,15.6812,136000.0
2006-04-27 14:05:00,23.16,23.17,23.11,23.16,129600.0,15.6812,15.688,15.6474,15.6812,129600.0
2006-04-27 14:10:00,23.16,23.17,23.13,23.13,61200.0,15.6812,15.688,15.6609,15.6609,61200.0
2006-04-27 14:15:00,23.13,23.14,23.13,23.13,36800.0,15.6609,15.6677,15.6609,15.6609,36800.0
2006-04-27 14:20:00,23.13,23.15,23.11,23.13,52400.0,15.6609,15.6745,15.6474,15.6609,52400.0
2006-04-27 14:25:00,23.13,23.15,23.13,23.15,115200.0,15.6609,15.6745,15.6609,15.6745,115200.0
2006-04-27 14:30:00,23.15,23.15,23.13,23.14,103200.0,15.6745,15.6745,15.6609,15.6677,103200.0
2006-04-27 14:35:00,23.14,23.15,23.14,23.15,134400.0,15.6677,15.6745,15.6677,15.6745,134400.0
2006-04-27 14:40:00,23.15,23.15,23.13,23.15,148000.0,15.6745,15.6745,15.6609,15.6745,148000.0
2006-04-27 14:45:00,23.15,23.15,23.13,23.15,96000.0,15.6745,15.6745,15.6609,15.6745,96000.0
2006-04-27 14:50:00,23.15,23.15,23.09,23.11,189600.0,15.6745,15.6745,15.6339,15.6474,189600.0
2006-04-27 14:55:00,23.11,23.11,23.07,23.08,129200.0,15.6474,15.6474,15.6203,15.6271,129200.0
2006-04-27 15:00:00,23.08,23.09,23.02,23.03,326400.0,15.6271,15.6339,15.5865,15.5932,326400.0
2006-04-27 15:05:00,23.02,23.07,23.01,23.06,160400.0,15.5865,15.6203,15.5797,15.6135,160400.0
2006-04-27 15:10:00,23.06,23.06,23.04,23.05,54400.0,15.6135,15.6135,15.6,15.6068,54400.0
2006-04-27 15:15:00,23.05,23.07,23.04,23.04,125600.0,15.6068,15.6203,15.6,15.6,125600.0
2006-04-27 15:20:00,23.04,23.06,23.04,23.05,85200.0,15.6,15.6135,15.6,15.6068,85200.0
2006-04-27 15:25:00,23.04,23.05,22.97,22.98,129200.0,15.6,15.6068,15.5526,15.5594,129200.0
2006-04-27 15:30:00,22.97,22.97,22.9,22.92,188400.0,15.5526,15.5526,15.5052,15.5187,188400.0
2006-04-27 15:35:00,22.93,22.98,22.93,22.98,88400.0,15.5255,15.5594,15.5255,15.5594,88400.0
2006-04-27 15:40:00,22.98,23.0,22.98,23.0,256400.0,15.5594,15.5729,15.5594,15.5729,256400.0
2006-04-27 15:45:00,22.99,23.01,22.98,22.98,169200.0,15.5661,15.5797,15.5594,15.5594,169200.0
2006-04-27 15:50:00,22.98,22.99,22.97,22.98,184400.0,15.5594,15.5661,15.5526,15.5594,184400.0
2006-04-27 15:55:00,22.98,23.0,22.97,22.97,209600.0,15.5594,15.5729,15.5526,15.5526,209600.0
2006-04-28 09:30:00,23.0,23.08,22.95,22.95,106000.0,15.5729,15.6271,15.5391,15.5391,106000.0
2006-04-28 09:35:00,22.99,22.99,22.93,22.93,64000.0,15.5661,15.5661,15.5255,15.5255,64000.0
2006-04-28 09:40:00,22.91,22.99,22.89,22.99,82800.0,15.512,15.5661,15.4984,15.5661,82800.0
2006-04-28 09:45:00,22.99,23.0,22.85,22.86,87200.0,15.5661,15.5729,15.4714,15.4781,87200.0
2006-04-28 09:50:00,22.85,22.91,22.82,22.89,126800.0,15.4714,15.512,15.451,15.4984,126800.0
2006-04-28 09:55:00,22.89,22.94,22.88,22.9,87200.0,15.4984,15.5323,15.4917,15.5052,87200.0
2006-04-28 10:00:00,22.91,23.0,22.91,22.99,84000.0,15.512,15.5729,15.512,15.5661,84000.0
2006-04-28 10:05:00,23.0,23.07,22.98,23.06,114000.0,15.5729,15.6203,15.5594,15.6135,114000.0
2006-04-28 10:10:00,23.06,23.13,23.0,23.13,88000.0,15.6135,15.6609,15.5729,15.6609,88000.0
2006-04-28 10:15:00,23.13,23.18,23.06,23.08,122400.0,15.6609,15.6948,15.6135,15.6271,122400.0
2006-04-28 10:20:00,23.09,23.14,23.09,23.11,56000.0,15.6339,15.6677,15.6339,15.6474,56000.0
2006-04-28 10:25:00,23.12,23.12,23.05,23.05,61600.0,15.6542,15.6542,15.6068,15.6068,61600.0
2006-04-28 10:30:00,23.05,23.06,23.0,23.01,129200.0,15.6068,15.6135,15.5729,15.5797,129200.0
2006-04-28 10:35:00,23.02,23.03,23.01,23.02,69200.0,15.5865,15.5932,15.5797,15.5865,69200.0
2006-04-28 10:40:00,23.01,23.02,22.97,22.97,57600.0,15.5797,15.5865,15.5526,15.5526,57600.0
2006-04-28 10:45:00,22.97,23.02,22.97,23.02,53200.0,15.5526,15.5865,15.5526,15.5865,53200.0
2006-04-28 10:50:00,23.02,23.02,23.01,23.01,58000.0,15.5865,15.5865,15.5797,15.5797,58000.0
2006-04-28 10:55:00,23.02,23.02,23.0,23.0,36400.0,15.5865,15.5865,15.5729,15.5729,36400.0
2006-04-28 11:00:00,22.98,23.03,22.98,23.02,73600.0,15.5594,15.5932,15.5594,15.5865,73600.0
2006-04-28 11:05:00,23.02,23.02,23.0,23.02,137200.0,15.5865,15.5865,15.5729,15.5865,137200.0
2006-04-28 11:10:00,23.01,23.02,23.0,23.0,137200.0,15.5797,15.5865,15.5729,15.5729,137200.0
2006-04-28 11:15:00,23.0,23.0,22.99,23.0,84400.0,15.5729,15.5729,15.5661,15.5729,84400.0
2006-04-28 11:20:00,23.0,23.0,22.99,22.99,44400.0,15.5729,15.5729,15.5661,15.5661,44400.0
2006-04-28 11:25:00,23.0,23.0,22.98,22.98,53600.0,15.5729,15.5729,15.5594,15.5594,53600.0
2006-04-28 11:30:00,22.98,22.98,22.96,22.98,24000.0,15.5594,15.5594,15.5458,15.5594,24000.0
2006-04-28 11:35:00,22.98,22.98,22.95,22.96,157200.0,15.5594,15.5594,15.5391,15.5458,157200.0
2006-04-28 11:40:00,22.96,22.97,22.96,22.97,64800.0,15.5458,15.5526,15.5458,15.5526,64800.0
2006-04-28 11:45:00,22.97,22.97,22.93,22.93,53600.0,15.5526,15.5526,15.5255,15.5255,53600.0
2006-04-28 11:50:00,22.92,22.93,22.9,22.92,147200.0,15.5187,15.5255,15.5052,15.5187,147200.0
2006-04-28 11:55:00,22.92,22.96,22.92,22.96,178400.0,15.5187,15.5458,15.5187,15.5458,178400.0
2006-04-28 12:00:00,22.95,22.95,22.88,22.88,47600.0,15.5391,15.5391,15.4917,15.4917,47600.0
2006-04-28 12:05:00,22.87,22.91,22.87,22.91,91600.0,15.4849,15.512,15.4849,15.512,91600.0
2006-04-28 12:10:00,22.91,22.91,22.87,22.89,102000.0,15.512,15.512,15.4849,15.4984,102000.0
2006-04-28 12:15:00,22.89,22.9,22.89,22.89,20800.0,15.4984,15.5052,15.4984,15.4984,20800.0
2006-04-28 12:20:00,22.89,22.9,22.88,22.88,67200.0,15.4984,15.5052,15.4917,15.4917,67200.0
2006-04-28 12:25:00,22.88,22.88,22.87,22.87,36000.0,15.4917,15.4917,15.4849,15.4849,36000.0
2006-04-28 12:30:00,22.87,22.87,22.86,22.86,40400.0,15.4849,15.4849,15.4781,15.4781,40400.0
2006-04-28 12:35:00,22.86,22.86,22.85,22.86,62000.0,15.4781,15.4781,15.4714,15.4781,62000.0
2006-04-28 12:40:00,22.86,22.86,22.85,22.85,47200.0,15.4781,15.4781,15.4714,15.4714,47200.0
2006-04-28 12:45:00,22.86,22.86,22.82,22.83,59200.0,15.4781,15.4781,15.451,15.4578,59200.0
2006-04-28 12:50:00,22.83,22.84,22.83,22.83,84800.0,15.4578,15.4646,15.4578,15.4578,84800.0
2006-04-28 12:55:00,22.83,22.83,22.82,22.83,34800.0,15.4578,15.4578,15.451,15.4578,34800.0
2006-04-28 13:00:00,22.83,22.83,22.82,22.83,65200.0,15.4578,15.4578,15.451,15.4578,65200.0
2006-04-28 13:05:00,22.83,22.84,22.82,22.84,231200.0,15.4578,15.4646,15.451,15.4646,231200.0
2006-04-28 13:10:00,22.83,22.84,22.82,22.82,59600.0,15.4578,15.4646,15.451,15.451,59600.0
2006-04-28 13:15:00,22.82,22.82,22.81,22.81,92000.0,15.451,15.451,15.4443,15.4443,92000.0
2006-04-28 13:20:00,22.81,22.82,22.79,22.8,140400.0,15.4443,15.451,15.4307,15.4375,140400.0
2006-04-28 13:25:00,22.8,22.83,22.8,22.82,44000.0,15.4375,15.4578,15.4375,15.451,44000.0
2006-04-28 13:30:00,22.82,22.83,22.82,22.82,120400.0,15.451,15.4578,15.451,15.451,120400.0
2006-04-28 13:35:00,22.82,22.82,22.81,22.82,66400.0,15.451,15.451,15.4443,15.451,66400.0
2006-04-28 13:40:00,22.82,22.83,22.81,22.81,60000.0,15.451,15.4578,15.4443,15.4443,60000.0
2006-04-28 13:45:00,22.81,22.82,22.8,22.8,26000.0,15.4443,15.451,15.4375,15.4375,26000.0
2006-04-28 13:50:00,22.81,22.81,22.79,22.81,49200.0,15.4443,15.4443,15.4307,15.4443,49200.0
2006-04-28 13:55:00,22.81,22.82,22.81,22.82,22000.0,15.4443,15.451,15.4443,15.451,22000.0
2006-04-28 14:00:00,22.83,22.83,22.82,22.82,49200.0,15.4578,15.4578,15.451,15.451,49200.0
2006-04-28 14:05:00,22.82,22.84,22.82,22.83,86000.0,15.451,15.4646,15.451,15.4578,86000.0
2006-04-28 14:10:00,22.84,22.86,22.84,22.85,40800.0,15.4646,15.4781,15.4646,15.4714,40800.0
2006-04-28 14:15:00,22.84,22.86,22.84,22.85,48000.0,15.4646,15.4781,15.4646,15.4714,48000.0
2006-04-28 14:20:00,22.85,22.86,22.85,22.85,24000.0,15.4714,15.4781,15.4714,15.4714,24000.0
2006-04-28 14:25:00,22.85,22.85,22.82,22.83,42800.0,15.4714,15.4714,15.451,15.4578,42800.0
2006-04-28 14:30:00,22.83,22.84,22.82,22.84,3302400.0,15.4578,15.4646,15.451,15.4646,3302400.0
2006-04-28 14:35:00,22.84,22.86,22.84,22.85,70400.0,15.4646,15.4781,15.4646,15.4714,70400.0
2006-04-28 14:40:00,22.85,22.86,22.84,22.84,48800.0,15.4714,15.4781,15.4646,15.4646,48800.0
2006-04-28 14:45:00,22.83,22.85,22.83,22.83,43200.0,15.4578,15.4714,15.4578,15.4578,43200.0
2006-04-28 14:50:00,22.83,22.84,22.82,22.82,32800.0,15.4578,15.4646,15.451,15.451,32800.0
2006-04-28 14:55:00,22.83,22.83,22.81,22.83,48400.0,15.4578,15.4578,15.4443,15.4578,48400.0
2006-04-28 15:00:00,22.83,22.83,22.82,22.83,38000.0,15.4578,15.4578,15.451,15.4578,38000.0
2006-04-28 15:05:00,22.83,22.84,22.82,22.84,80800.0,15.4578,15.4646,15.451,15.4646,80800.0
2006-04-28 15:10:00,22.84,22.84,22.83,22.84,69200.0,15.4646,15.4646,15.4578,15.4646,69200.0
2006-04-28 15:15:00,22.83,22.83,22.8,22.81,53200.0,15.4578,15.4578,15.4375,15.4443,53200.0
2006-04-28 15:20:00,22.81,22.84,22.8,22.8,69600.0,15.4443,15.4646,15.4375,15.4375,69600.0
2006-04-28 15:25:00,22.79,22.79,22.76,22.78,105600.0,15.4307,15.4307,15.4104,15.424,105600.0
2006-04-28 15:30:00,22.78,22.8,22.78,22.8,85200.0,15.424,15.4375,15.424,15.4375,85200.0
2006-04-28 15:35:00,22.8,22.83,22.79,22.83,133600.0,15.4375,15.4578,15.4307,15.4578,133600.0
2006-04-28 15:40:00,22.83,22.84,22.82,22.84,130800.0,15.4578,15.4646,15.451,15.4646,130800.0
2006-04-28 15:45:00,22.84,22.86,22.84,22.85,164800.0,15.4646,15.4781,15.4646,15.4714,164800.0
2006-04-28 15:50:00,22.85,22.85,22.81,22.81,202800.0,15.4714,15.4714,15.4443,15.4443,202800.0
2006-04-28 15:55:00,22.81,22.83,22.81,22.82,218400.0,15.4443,15.4578,15.4443,15.451,218400.0
2006-05-01 09:30:00,22.86,23.0,22.85,23.0,72000.0,15.4781,15.5729,15.4714,15.5729,72000.0
2006-05-01 09:35:00,23.0,23.15,23.0,23.14,107600.0,15.5729,15.6745,15.5729,15.6677,107600.0
2006-05-01 09:40:00,23.14,23.25,23.14,23.19,127600.0,15.6677,15.7422,15.6677,15.7016,127600.0
2006-05-01 09:45:00,23.2,23.24,23.15,23.21,65200.0,15.7083,15.7354,15.6745,15.7151,65200.0
2006-05-01 09:50:00,23.21,23.25,23.16,23.16,64800.0,15.7151,15.7422,15.6812,15.6812,64800.0
2006-05-01 09:55:00,23.17,23.23,23.17,23.21,186800.0,15.688,15.7286,15.688,15.7151,186800.0
2006-05-01 10:00:00,23.2,23.2,23.14,23.18,124800.0,15.7083,15.7083,15.6677,15.6948,124800.0
2006-05-01 10:05:00,23.2,23.21,23.16,23.18,49200.0,15.7083,15.7151,15.6812,15.6948,49200.0
2006-05-01 10:10:00,23.19,23.21,23.18,23.18,99200.0,15.7016,15.7151,15.6948,15.6948,99200.0
2006-05-01 10:15:00,23.16,23.2,23.1,23.11,135600.0,15.6812,15.7083,15.6406,15.6474,135600.0
2006-05-01 10:20:00,23.1,23.15,23.06,23.14,105200.0,15.6406,15.6745,15.6135,15.6677,105200.0
2006-05-01 10:25:00,23.12,23.12,23.08,23.11,79600.0,15.6542,15.6542,15.6271,15.6474,79600.0
2006-05-01 10:30:00,23.11,23.12,23.1,23.1,138800.0,15.6474,15.6542,15.6406,15.6406,138800.0
2006-05-01 10:35:00,23.09,23.1,22.97,22.97,230000.0,15.6339,15.6406,15.5526,15.5526,230000.0
2006-05-01 10:40:00,22.97,23.04,22.97,23.02,113600.0,15.5526,15.6,15.5526,15.5865,113600.0
2006-05-01 10:45:00,23.01,23.02,22.97,22.99,60400.0,15.5797,15.5865,15.5526,15.5661,60400.0
2006-05-01 10:50:00,22.98,22.98,22.94,22.95,60400.0,15.5594,15.5594,15.5323,15.5391,60400.0
2006-05-01 10:55:00,22.94,22.95,22.92,22.95,68400.0,15.5323,15.5391,15.5187,15.5391,68400.0
2006-05-01 11:00:00,22.95,22.98,22.94,22.96,59200.0,15.5391,15.5594,15.5323,15.5458,59200.0
2006-05-01 11:05:00,22.95,22.97,22.94,22.96,48400.0,15.5391,15.5526,15.5323,15.5458,48400.0
2006-05-01 11:10:00,22.95,22.97,22.94,22.96,40400.0,15.5391,15.5526,15.5323,15.5458,40400.0
2006-05-01 11:15:00,22.97,22.98,22.96,22.98,51600.0,15.5526,15.5594,15.5458,15.5594,51600.0
2006-05-01 11:20:00,22.96,22.98,22.96,22.96,27600.0,15.5458,15.5594,15.5458,15.5458,27600.0
2006-05-01 11:25:00,22.97,23.0,22.96,22.98,74800.0,15.5526,15.5729,15.5458,15.5594,74800.0
2006-05-01 11:30:00,22.97,22.97,22.96,22.96,80800.0,15.5526,15.5526,15.5458,15.5458,80800.0
2006-05-01 11:35:00,22.96,22.97,22.94,22.95,99200.0,15.5458,15.5526,15.5323,15.5391,99200.0
2006-05-01 11:40:00,22.95,22.95,22.86,22.89,139600.0,15.5391,15.5391,15.4781,15.4984,139600.0
2006-05-01 11:45:00,22.89,22.91,22.87,22.87,58800.0,15.4984,15.512,15.4849,15.4849,58800.0
2006-05-01 11:50:00,22.87,22.92,22.87,22.92,106000.0,15.4849,15.5187,15.4849,15.5187,106000.0
2006-05-01 11:55:00,22.92,22.94,22.91,22.93,20400.0,15.5187,15.5323,15.512,15.5255,20400.0
2006-05-01 12:00:00,22.93,22.94,22.88,22.92,546400.0,15.5255,15.5323,15.4917,15.5187,546400.0
2006-05-01 12:05:00,22.92,22.98,22.92,22.98,74000.0,15.5187,15.5594,15.5187,15.5594,74000.0
2006-05-01 12:10:00,22.98,23.0,22.97,22.97,84800.0,15.5594,15.5729,15.5526,15.5526,84800.0
2006-05-01 12:15:00,22.97,23.0,22.96,22.96,66800.0,15.5526,15.5729,15.5458,15.5458,66800.0
2006-05-01 12:20:00,22.97,22.99,22.95,22.97,60800.0,15.5526,15.5661,15.5391,15.5526,60800.0
2006-05-01 12:25:00,22.97,22.99,22.97,22.99,702800.0,15.5526,15.5661,15.5526,15.5661,702800.0
2006-05-01 12:30:00,22.99,22.99,22.96,22.98,28800.0,15.5661,15.5661,15.5458,15.5594,28800.0
2006-05-01 12:35:00,22.98,23.02,22.98,22.99,81200.0,15.5594,15.5865,15.5594,15.5661,81200.0
2006-05-01 12:40:00,23.0,23.03,23.0,23.01,39600.0,15.5729,15.5932,15.5729,15.5797,39600.0
2006-05-01 12:45:00,23.01,23.03,23.01,23.03,32800.0,15.5797,15.5932,15.5797,15.5932,32800.0
2006-05-01 12:50:00,23.03,23.04,23.02,23.03,23200.0,15.5932,15.6,15.5865,15.5932,23200.0
2006-05-01 12:55:00,23.04,23.06,23.04,23.06,24400.0,15.6,15.6135,15.6,15.6135,24400.0
2006-05-01 13:00:00,23.06,23.06,23.02,23.02,18800.0,15.6135,15.6135,15.5865,15.5865,18800.0
2006-05-01 13:05:00,23.02,23.03,23.01,23.03,66000.0,15.5865,15.5932,15.5797,15.5932,66000.0
2006-05-01 13:10:00,23.03,23.04,23.02,23.02,11600.0,15.5932,15.6,15.5865,15.5865,11600.0
2006-05-01 13:15:00,23.01,23.03,23.0,23.0,32800.0,15.5797,15.5932,15.5729,15.5729,32800.0
2006-05-01 13:20:00,23.0,23.03,23.0,23.01,64800.0,15.5729,15.5932,15.5729,15.5797,64800.0
2006-05-01 13:25:00,23.01,23.05,23.01,23.04,23600.0,15.5797,15.6068,15.5797,15.6,23600.0
2006-05-01 13:30:00,23.04,23.08,23.04,23.06,30000.0,15.6,15.6271,15.6,15.6135,30000.0
2006-05-01 13:35:00,23.06,23.1,23.06,23.1,22800.0,15.6135,15.6406,15.6135,15.6406,22800.0
2006-05-01 13:40:00,23.11,23.13,23.1,23.13,29200.0,15.6474,15.6609,15.6406,15.6609,29200.0
2006-05-01 13:45:00,23.13,23.15,23.13,23.14,41600.0,15.6609,15.6745,15.6609,15.6677,41600.0
2006-05-01 13:50:00,23.14,23.15,23.14,23.15,102400.0,15.6677,15.6745,15.6677,15.6745,102400.0
2006-05-01 13:55:00,23.15,23.16,23.14,23.15,58800.0,15.6745,15.6812,15.6677,15.6745,58800.0
2006-05-01 14:00:00,23.15,23.17,23.14,23.15,42000.0,15.6745,15.688,15.6677,15.6745,42000.0
2006-05-01 14:05:00,23.14,23.15,23.13,23.14,57200.0,15.6677,15.6745,15.6609,15.6677,57200.0
2006-05-01 14:10:00,23.13,23.15,23.13,23.15,47600.0,15.6609,15.6745,15.6609,15.6745,47600.0
2006-05-01 14:15:00,23.15,23.17,23.15,23.16,36400.0,15.6745,15.688,15.6745,15.6812,36400.0
2006-05-01 14:20:00,23.16,23.16,23.15,23.15,22000.0,15.6812,15.6812,15.6745,15.6745,22000.0
2006-05-01 14:25:00,23.15,23.19,23.15,23.18,44400.0,15.6745,15.7016,15.6745,15.6948,44400.0
2006-05-01 14:30:00,23.18,23.21,23.18,23.21,45600.0,15.6948,15.7151,15.6948,15.7151,45600.0
2006-05-01 14:35:00,23.21,23.24,23.21,23.23,102800.0,15.7151,15.7354,15.7151,15.7286,102800.0
2006-05-01 14:40:00,23.22,23.24,23.22,23.24,78800.0,15.7219,15.7354,15.7219,15.7354,78800.0
2006-05-01 14:45:00,23.24,23.25,23.22,23.23,32000.0,15.7354,15.7422,15.7219,15.7286,32000.0
2006-05-01 14:50:00,23.23,23.25,23.21,23.24,62000.0,15.7286,15.7422,15.7151,15.7354,62000.0
2006-05-01 14:55:00,23.25,23.25,23.24,23.25,30000.0,15.7422,15.7422,15.7354,15.7422,30000.0
2006-05-01 15:00:00,23.25,23.25,23.24,23.25,26800.0,15.7422,15.7422,15.7354,15.7422,26800.0
2006-05-01 15:05:00,23.25,23.25,23.24,23.25,46000.0,15.7422,15.7422,15.7354,15.7422,46000.0
2006-05-01 15:10:00,23.25,23.26,23.24,23.26,131200.0,15.7422,15.749,15.7354,15.749,131200.0
2006-05-01 15:15:00,23.26,23.27,23.16,23.16,146000.0,15.749,15.7557,15.6812,15.6812,146000.0
2006-05-01 15:20:00,23.15,23.15,23.06,23.12,162400.0,15.6745,15.6745,15.6135,15.6542,162400.0
2006-05-01 15:25:00,23.12,23.18,23.1,23.18,111200.0,15.6542,15.6948,15.6406,15.6948,111200.0
2006-05-01 15:30:00,23.17,23.2,23.14,23.18,104400.0,15.688,15.7083,15.6677,15.6948,104400.0
2006-05-01 15:35:00,23.18,23.18,23.03,23.04,291200.0,15.6948,15.6948,15.5932,15.6,291200.0
2006-05-01 15:40:00,23.04,23.07,23.01,23.03,104800.0,15.6,15.6203,15.5797,15.5932,104800.0
2006-05-01 15:45:00,23.03,23.11,23.03,23.1,97600.0,15.5932,15.6474,15.5932,15.6406,97600.0
2006-05-01 15:50:00,23.1,23.11,23.06,23.1,110400.0,15.6406,15.6474,15.6135,15.6406,110400.0
2006-05-01 15:55:00,23.11,23.12,23.09,23.09,106000.0,15.6474,15.6542,15.6339,15.6339,106000.0
2006-05-02 09:30:00,23.49,23.5,23.38,23.4,452800.0,15.9047,15.9115,15.8302,15.8437,452800.0
2006-05-02 09:35:00,23.4,23.45,23.4,23.43,160800.0,15.8437,15.8776,15.8437,15.8641,160800.0
2006-05-02 09:40:00,23.43,23.45,23.4,23.44,139600.0,15.8641,15.8776,15.8437,15.8708,139600.0
2006-05-02 09:45:00,23.44,23.45,23.35,23.35,162400.0,15.8708,15.8776,15.8099,15.8099,162400.0
2006-05-02 09:50:00,23.35,23.38,23.3,23.38,164000.0,15.8099,15.8302,15.776,15.8302,164000.0
2006-05-02 09:55:00,23.38,23.38,23.31,23.34,123600.0,15.8302,15.8302,15.7828,15.8031,123600.0
2006-05-02 10:00:00,23.33,23.34,23.3,23.31,151600.0,15.7964,15.8031,15.776,15.7828,151600.0
2006-05-02 10:05:00,23.31,23.33,23.3,23.31,134800.0,15.7828,15.7964,15.776,15.7828,134800.0
2006-05-02 10:10:00,23.32,23.35,23.32,23.32,107600.0,15.7896,15.8099,15.7896,15.7896,107600.0
2006-05-02 10:15:00,23.32,23.38,23.32,23.36,154400.0,15.7896,15.8302,15.7896,15.8167,154400.0
2006-05-02 10:20:00,23.36,23.36,23.33,23.34,136800.0,15.8167,15.8167,15.7964,15.8031,136800.0
2006-05-02 10:25:00,23.34,23.35,23.32,23.34,136800.0,15.8031,15.8099,15.7896,15.8031,136800.0
2006-05-02 10:30:00,23.35,23.36,23.32,23.34,183200.0,15.8099,15.8167,15.7896,15.8031,183200.0
2006-05-02 10:35:00,23.34,23.35,23.29,23.31,194800.0,15.8031,15.8099,15.7693,15.7828,194800.0
2006-05-02 10:40:00,23.31,23.31,23.25,23.25,270000.0,15.7828,15.7828,15.7422,15.7422,270000.0
2006-05-02 10:45:00,23.25,23.26,23.21,23.25,159200.0,15.7422,15.749,15.7151,15.7422,159200.0
2006-05-02 10:50:00,23.26,23.27,23.21,23.23,68000.0,15.749,15.7557,15.7151,15.7286,68000.0
2006-05-02 10:55:00,23.24,23.25,23.21,23.21,56000.0,15.7354,15.7422,15.7151,15.7151,56000.0
2006-05-02 11:00:00,23.21,23.21,23.17,23.18,98400.0,15.7151,15.7151,15.688,15.6948,98400.0
2006-05-02 11:05:00,23.18,23.18,23.13,23.14,116400.0,15.6948,15.6948,15.6609,15.6677,116400.0
2006-05-02 11:10:00,23.14,23.15,23.1,23.1,90400.0,15.6677,15.6745,15.6406,15.6406,90400.0
2006-05-02 11:15:00,23.1,23.11,22.98,22.98,268400.0,15.6406,15.6474,15.5594,15.5594,268400.0
2006-05-02 11:20:00,22.98,23.01,22.97,23.0,181600.0,15.5594,15.5797,15.5526,15.5729,181600.0
2006-05-02 11:25:00,22.99,23.0,22.98,23.0,101200.0,15.5661,15.5729,15.5594,15.5729,101200.0
2006-05-02 11:30:00,23.0,23.05,23.0,23.0,86400.0,15.5729,15.6068,15.5729,15.5729,86400.0
2006-05-02 11:35:00,22.99,22.99,22.94,22.96,100400.0,15.5661,15.5661,15.5323,15.5458,100400.0
2006-05-02 11:40:00,22.96,22.96,22.93,22.93,74400.0,15.5458,15.5458,15.5255,15.5255,74400.0
2006-05-02 11:45:00,22.93,22.94,22.89,22.93,136400.0,15.5255,15.5323,15.4984,15.5255,136400.0
2006-05-02 11:50:00,22.93,22.94,22.92,22.92,93200.0,15.5255,15.5323,15.5187,15.5187,93200.0
2006-05-02 11:55:00,22.92,22.96,22.91,22.95,58800.0,15.5187,15.5458,15.512,15.5391,58800.0
2006-05-02 12:00:00,22.95,22.97,22.94,22.96,84000.0,15.5391,15.5526,15.5323,15.5458,84000.0
2006-05-02 12:05:00,22.96,23.0,22.96,23.0,119600.0,15.5458,15.5729,15.5458,15.5729,119600.0
2006-05-02 12:10:00,23.0,23.0,22.96,23.0,60400.0,15.5729,15.5729,15.5458,15.5729,60400.0
2006-05-02 12:15:00,23.0,23.04,23.0,23.03,50400.0,15.5729,15.6,15.5729,15.5932,50400.0
2006-05-02 12:20:00,23.04,23.05,23.0,23.0,82000.0,15.6,15.6068,15.5729,15.5729,82000.0
2006-05-02 12:25:00,23.0,23.01,22.99,22.99,67600.0,15.5729,15.5797,15.5661,15.5661,67600.0
2006-05-02 12:30:00,22.99,23.0,22.96,22.97,72400.0,15.5661,15.5729,15.5458,15.5526,72400.0
2006-05-02 12:35:00,22.97,23.08,22.97,23.02,368000.0,15.5526,15.6271,15.5526,15.5865,368000.0
2006-05-02 12:40:00,23.02,23.04,23.01,23.04,52800.0,15.5865,15.6,15.5797,15.6,52800.0
2006-05-02 12:45:00,23.04,23.05,23.0,23.02,57600.0,15.6,15.6068,15.5729,15.5865,57600.0
2006-05-02 12:50:00,23.02,23.04,23.01,23.03,49200.0,15.5865,15.6,15.5797,15.5932,49200.0
2006-05-02 12:55:00,23.03,23.08,23.03,23.08,99600.0,15.5932,15.6271,15.5932,15.6271,99600.0
2006-05-02 13:00:00,23.08,23.08,23.06,23.07,42000.0,15.6271,15.6271,15.6135,15.6203,42000.0
2006-05-02 13:05:00,23.07,23.09,23.06,23.09,44000.0,15.6203,15.6339,15.6135,15.6339,44000.0
2006-05-02 13:10:00,23.08,23.1,23.08,23.09,77600.0,15.6271,15.6406,15.6271,15.6339,77600.0
2006-05-02 13:15:00,23.09,23.1,23.08,23.1,30000.0,15.6339,15.6406,15.6271,15.6406,30000.0
2006-05-02 13:20:00,23.1,23.13,23.1,23.11,32400.0,15.6406,15.6609,15.6406,15.6474,32400.0
2006-05-02 13:25:00,23.1,23.12,23.09,23.11,40800.0,15.6406,15.6542,15.6339,15.6474,40800.0
2006-05-02 13:30:00,23.11,23.11,23.09,23.1,62400.0,15.6474,15.6474,15.6339,15.6406,62400.0
2006-05-02 13:35:00,23.1,23.1,23.09,23.1,106800.0,15.6406,15.6406,15.6339,15.6406,106800.0
2006-05-02 13:40:00,23.1,23.1,23.06,23.06,83600.0,15.6406,15.6406,15.6135,15.6135,83600.0
2006-05-02 13:45:00,23.06,23.07,23.06,23.07,38400.0,15.6135,15.6203,15.6135,15.6203,38400.0
2006-05-02 13:50:00,23.07,23.1,23.07,23.08,52800.0,15.6203,15.6406,15.6203,15.6271,52800.0
2006-05-02 13:55:00,23.08,23.1,23.07,23.08,67600.0,15.6271,15.6406,15.6203,15.6271,67600.0
2006-05-02 14:00:00,23.08,23.1,23.07,23.09,240000.0,15.6271,15.6406,15.6203,15.6339,240000.0
2006-05-02 14:05:00,23.09,23.13,23.08,23.13,234000.0,15.6339,15.6609,15.6271,15.6609,234000.0
2006-05-02 14:10:00,23.13,23.16,23.13,23.14,53200.0,15.6609,15.6812,15.6609,15.6677,53200.0
2006-05-02 14:15:00,23.14,23.18,23.14,23.18,67600.0,15.6677,15.6948,15.6677,15.6948,67600.0
2006-05-02 14:20:00,23.18,23.19,23.16,23.16,108400.0,15.6948,15.7016,15.6812,15.6812,108400.0
2006-05-02 14:25:00,23.16,23.2,23.14,23.19,90400.0,15.6812,15.7083,15.6677,15.7016,90400.0
2006-05-02 14:30:00,23.18,23.23,23.18,23.23,92000.0,15.6948,15.7286,15.6948,15.7286,92000.0
2006-05-02 14:35:00,23.23,23.28,23.23,23.25,190000.0,15.7286,15.7625,15.7286,15.7422,190000.0
2006-05-02 14:40:00,23.25,23.25,23.17,23.18,194800.0,15.7422,15.7422,15.688,15.6948,194800.0
2006-05-02 14:45:00,23.18,23.23,23.17,23.19,96400.0,15.6948,15.7286,15.688,15.7016,96400.0
2006-05-02 14:50:00,23.18,23.22,23.18,23.2,138800.0,15.6948,15.7219,15.6948,15.7083,138800.0
2006-05-02 14:55:00,23.2,23.24,23.2,23.22,129200.0,15.7083,15.7354,15.7083,15.7219,129200.0
2006-05-02 15:00:00,23.22,23.23,23.2,23.23,114000.0,15.7219,15.7286,15.7083,15.7286,114000.0
2006-05-02 15:05:00,23.23,23.26,23.23,23.24,66000.0,15.7286,15.749,15.7286,15.7354,66000.0
2006-05-02 15:10:00,23.24,23.28,23.24,23.27,78000.0,15.7354,15.7625,15.7354,15.7557,78000.0
2006-05-02 15:15:00,23.27,23.32,23.27,23.32,101200.0,15.7557,15.7896,15.7557,15.7896,101200.0
2006-05-02 15:20:00,23.32,23.37,23.32,23.37,105200.0,15.7896,15.8234,15.7896,15.8234,105200.0
2006-05-02 15:25:00,23.36,23.39,23.36,23.37,142000.0,15.8167,15.837,15.8167,15.8234,142000.0
2006-05-02 15:30:00,23.37,23.38,23.35,23.37,88400.0,15.8234,15.8302,15.8099,15.8234,88400.0
2006-05-02 15:35:00,23.37,23.38,23.34,23.36,120800.0,15.8234,15.8302,15.8031,15.8167,120800.0
2006-05-02 15:40:00,23.36,23.42,23.36,23.42,147200.0,15.8167,15.8573,15.8167,15.8573,147200.0
2006-05-02 15:45:00,23.43,23.49,23.42,23.49,184400.0,15.8641,15.9047,15.8573,15.9047,184400.0
2006-05-02 15:50:00,23.49,23.53,23.48,23.5,292000.0,15.9047,15.9318,15.8979,15.9115,292000.0
2006-05-02 15:55:00,23.5,23.52,23.49,23.49,366000.0,15.9115,15.925,15.9047,15.9047,366000.0
2006-05-03 09:30:00,23.5,23.52,23.36,23.42,96800.0,15.9115,15.925,15.8167,15.8573,96800.0
2006-05-03 09:35:00,23.42,23.52,23.42,23.48,51200.0,15.8573,15.925,15.8573,15.8979,51200.0
2006-05-03 09:40:00,23.48,23.59,23.48,23.58,83200.0,15.8979,15.9724,15.8979,15.9656,83200.0
2006-05-03 09:45:00,23.58,23.61,23.58,23.6,34000.0,15.9656,15.9859,15.9656,15.9792,34000.0
2006-05-03 09:50:00,23.6,23.6,23.5,23.5,62000.0,15.9792,15.9792,15.9115,15.9115,62000.0
2006-05-03 09:55:00,23.5,23.5,23.43,23.45,44400.0,15.9115,15.9115,15.8641,15.8776,44400.0
2006-05-03 10:00:00,23.45,23.46,23.43,23.43,57200.0,15.8776,15.8844,15.8641,15.8641,57200.0
2006-05-03 10:05:00,23.43,23.49,23.4,23.48,46800.0,15.8641,15.9047,15.8437,15.8979,46800.0
2006-05-03 10:10:00,23.46,23.47,23.45,23.46,19600.0,15.8844,15.8911,15.8776,15.8844,19600.0
2006-05-03 10:15:00,23.46,23.5,23.46,23.5,46800.0,15.8844,15.9115,15.8844,15.9115,46800.0
2006-05-03 10:20:00,23.5,23.5,23.48,23.48,35200.0,15.9115,15.9115,15.8979,15.8979,35200.0
2006-05-03 10:25:00,23.48,23.52,23.48,23.5,44000.0,15.8979,15.925,15.8979,15.9115,44000.0
2006-05-03 10:30:00,23.5,23.54,23.48,23.5,182400.0,15.9115,15.9385,15.8979,15.9115,182400.0
2006-05-03 10:35:00,23.5,23.53,23.49,23.5,205200.0,15.9115,15.9318,15.9047,15.9115,205200.0
2006-05-03 10:40:00,23.5,23.5,23.47,23.49,58800.0,15.9115,15.9115,15.8911,15.9047,58800.0
2006-05-03 10:45:00,23.49,23.49,23.46,23.49,59200.0,15.9047,15.9047,15.8844,15.9047,59200.0
2006-05-03 10:50:00,23.49,23.5,23.47,23.47,80800.0,15.9047,15.9115,15.8911,15.8911,80800.0
2006-05-03 10:55:00,23.47,23.49,23.47,23.48,19600.0,15.8911,15.9047,15.8911,15.8979,19600.0
2006-05-03 11:00:00,23.48,23.52,23.48,23.51,119600.0,15.8979,15.925,15.8979,15.9182,119600.0
2006-05-03 11:05:00,23.51,23.51,23.45,23.46,44800.0,15.9182,15.9182,15.8776,15.8844,44800.0
2006-05-03 11:10:00,23.46,23.46,23.44,23.45,76800.0,15.8844,15.8844,15.8708,15.8776,76800.0
2006-05-03 11:15:00,23.44,23.47,23.44,23.47,13600.0,15.8708,15.8911,15.8708,15.8911,13600.0
2006-05-03 11:20:00,23.45,23.46,23.43,23.46,49200.0,15.8776,15.8844,15.8641,15.8844,49200.0
2006-05-03 11:25:00,23.45,23.45,23.43,23.45,32000.0,15.8776,15.8776,15.8641,15.8776,32000.0
2006-05-03 11:30:00,23.45,23.48,23.44,23.45,54000.0,15.8776,15.8979,15.8708,15.8776,54000.0
2006-05-03 11:35:00,23.44,23.45,23.43,23.45,67200.0,15.8708,15.8776,15.8641,15.8776,67200.0
2006-05-03 11:40:00,23.46,23.48,23.45,23.45,35600.0,15.8844,15.8979,15.8776,15.8776,35600.0
2006-05-03 11:45:00,23.45,23.48,23.45,23.46,34000.0,15.8776,15.8979,15.8776,15.8844,34000.0
2006-05-03 11:50:00,23.46,23.48,23.45,23.46,40000.0,15.8844,15.8979,15.8776,15.8844,40000.0
2006-05-03 11:55:00,23.45,23.47,23.44,23.44,27600.0,15.8776,15.8911,15.8708,15.8708,27600.0
2006-05-03 12:00:00,23.43,23.43,23.4,23.42,60400.0,15.8641,15.8641,15.8437,15.8573,60400.0
2006-05-03 12:05:00,23.42,23.42,23.41,23.42,36800.0,15.8573,15.8573,15.8505,15.8573,36800.0
2006-05-03 12:10:00,23.42,23.45,23.42,23.45,16400.0,15.8573,15.8776,15.8573,15.8776,16400.0
2006-05-03 12:15:00,23.43,23.47,23.43,23.47,29600.0,15.8641,15.8911,15.8641,15.8911,29600.0
2006-05-03 12:20:00,23.47,23.48,23.41,23.41,36000.0,15.8911,15.8979,15.8505,15.8505,36000.0
2006-05-03 12:25:00,23.41,23.41,23.41,23.41,18800.0,15.8505,15.8505,15.8505,15.8505,18800.0
2006-05-03 12:30:00,23.42,23.42,23.4,23.4,30800.0,15.8573,15.8573,15.8437,15.8437,30800.0
2006-05-03 12:35:00,23.41,23.42,23.4,23.41,19200.0,15.8505,15.8573,15.8437,15.8505,19200.0
2006-05-03 12:40:00,23.41,23.44,23.41,23.43,29600.0,15.8505,15.8708,15.8505,15.8641,29600.0
2006-05-03 12:45:00,23.43,23.47,23.43,23.44,30400.0,15.8641,15.8911,15.8641,15.8708,30400.0
2006-05-03 12:50:00,23.44,23.46,23.43,23.46,52800.0,15.8708,15.8844,15.8641,15.8844,52800.0
2006-05-03 12:55:00,23.47,23.47,23.43,23.43,26400.0,15.8911,15.8911,15.8641,15.8641,26400.0
2006-05-03 13:00:00,23.43,23.44,23.41,23.42,33600.0,15.8641,15.8708,15.8505,15.8573,33600.0
2006-05-03 13:05:00,23.42,23.42,23.38,23.39,107600.0,15.8573,15.8573,15.8302,15.837,107600.0
2006-05-03 13:10:00,23.39,23.4,23.35,23.35,104800.0,15.837,15.8437,15.8099,15.8099,104800.0
2006-05-03 13:15:00,23.36,23.36,23.32,23.34,88800.0,15.8167,15.8167,15.7896,15.8031,88800.0
2006-05-03 13:20:00,23.36,23.36,23.33,23.34,40800.0,15.8167,15.8167,15.7964,15.8031,40800.0
2006-05-03 13:25:00,23.33,23.35,23.33,23.34,35600.0,15.7964,15.8099,15.7964,15.8031,35600.0
2006-05-03 13:30:00,23.35,23.37,23.34,23.36,40000.0,15.8099,15.8234,15.8031,15.8167,40000.0
2006-05-03 13:35:00,23.36,23.38,23.34,23.34,48400.0,15.8167,15.8302,15.8031,15.8031,48400.0
2006-05-03 13:40:00,23.34,23.36,23.34,23.36,56800.0,15.8031,15.8167,15.8031,15.8167,56800.0
2006-05-03 13:45:00,23.36,23.36,23.32,23.32,41600.0,15.8167,15.8167,15.7896,15.7896,41600.0
2006-05-03 13:50:00,23.32,23.35,23.31,23.32,82000.0,15.7896,15.8099,15.7828,15.7896,82000.0
2006-05-03 13:55:00,23.32,23.32,23.29,23.29,100400.0,15.7896,15.7896,15.7693,15.7693,100400.0
2006-05-03 14:00:00,23.28,23.32,23.28,23.32,102400.0,15.7625,15.7896,15.7625,15.7896,102400.0
2006-05-03 14:05:00,23.32,23.32,23.27,23.3,78800.0,15.7896,15.7896,15.7557,15.776,78800.0
2006-05-03 14:10:00,23.3,23.3,23.26,23.28,53200.0,15.776,15.776,15.749,15.7625,53200.0
2006-05-03 14:15:00,23.28,23.29,23.25,23.28,103200.0,15.7625,15.7693,15.7422,15.7625,103200.0
2006-05-03 14:20:00,23.3,23.31,23.29,23.31,29600.0,15.776,15.7828,15.7693,15.7828,29600.0
2006-05-03 14:25:00,23.31,23.33,23.29,23.33,28800.0,15.7828,15.7964,15.7693,15.7964,28800.0
2006-05-03 14:30:00,23.33,23.36,23.33,23.36,51600.0,15.7964,15.8167,15.7964,15.8167,51600.0
2006-05-03 14:35:00,23.36,23.37,23.32,23.32,39200.0,15.8167,15.8234,15.7896,15.7896,39200.0
2006-05-03 14:40:00,23.34,23.38,23.34,23.38,42800.0,15.8031,15.8302,15.8031,15.8302,42800.0
2006-05-03 14:45:00,23.38,23.38,23.34,23.35,41200.0,15.8302,15.8302,15.8031,15.8099,41200.0
2006-05-03 14:50:00,23.36,23.37,23.34,23.36,42000.0,15.8167,15.8234,15.8031,15.8167,42000.0
2006-05-03 14:55:00,23.36,23.36,23.32,23.32,62000.0,15.8167,15.8167,15.7896,15.7896,62000.0
2006-05-03 15:00:00,23.32,23.35,23.31,23.35,59200.0,15.7896,15.8099,15.7828,15.8099,59200.0
2006-05-03 15:05:00,23.35,23.38,23.35,23.38,98400.0,15.8099,15.8302,15.8099,15.8302,98400.0
2006-05-03 15:10:00,23.37,23.37,23.29,23.3,67200.0,15.8234,15.8234,15.7693,15.776,67200.0
2006-05-03 15:15:00,23.3,23.32,23.3,23.3,24400.0,15.776,15.7896,15.776,15.776,24400.0
2006-05-03 15:20:00,23.3,23.31,23.29,23.3,41200.0,15.776,15.7828,15.7693,15.776,41200.0
2006-05-03 15:25:00,23.29,23.31,23.29,23.31,72000.0,15.7693,15.7828,15.7693,15.7828,72000.0
2006-05-03 15:30:00,23.33,23.38,23.33,23.36,102800.0,15.7964,15.8302,15.7964,15.8167,102800.0
2006-05-03 15:35:00,23.37,23.39,23.36,23.39,147200.0,15.8234,15.837,15.8167,15.837,147200.0
2006-05-03 15:40:00,23.38,23.42,23.38,23.4,89200.0,15.8302,15.8573,15.8302,15.8437,89200.0
2006-05-03 15:45:00,23.4,23.4,23.36,23.36,136400.0,15.8437,15.8437,15.8167,15.8167,136400.0
2006-05-03 15:50:00,23.35,23.35,23.32,23.32,172400.0,15.8099,15.8099,15.7896,15.7896,172400.0
2006-05-03 15:55:00,23.32,23.34,23.3,23.34,262000.0,15.7896,15.8031,15.776,15.8031,262000.0
2006-05-04 09:30:00,23.48,23.52,23.41,23.41,119200.0,15.8979,15.925,15.8505,15.8505,119200.0
2006-05-04 09:35:00,23.41,23.41,23.3,23.4,93200.0,15.8505,15.8505,15.776,15.8437,93200.0
2006-05-04 09:40:00,23.4,23.49,23.4,23.48,55200.0,15.8437,15.9047,15.8437,15.8979,55200.0
2006-05-04 09:45:00,23.48,23.48,23.43,23.46,107600.0,15.8979,15.8979,15.8641,15.8844,107600.0
2006-05-04 09:50:00,23.45,23.48,23.4,23.47,119200.0,15.8776,15.8979,15.8437,15.8911,119200.0
2006-05-04 09:55:00,23.48,23.5,23.45,23.45,134400.0,15.8979,15.9115,15.8776,15.8776,134400.0
2006-05-04 10:00:00,23.45,23.5,23.44,23.45,239600.0,15.8776,15.9115,15.8708,15.8776,239600.0
2006-05-04 10:05:00,23.46,23.46,23.42,23.43,80800.0,15.8844,15.8844,15.8573,15.8641,80800.0
2006-05-04 10:10:00,23.43,23.48,23.43,23.45,124000.0,15.8641,15.8979,15.8641,15.8776,124000.0
2006-05-04 10:15:00,23.43,23.45,23.42,23.43,130800.0,15.8641,15.8776,15.8573,15.8641,130800.0
2006-05-04 10:20:00,23.42,23.42,23.4,23.4,86400.0,15.8573,15.8573,15.8437,15.8437,86400.0
2006-05-04 10:25:00,23.4,23.42,23.38,23.39,64800.0,15.8437,15.8573,15.8302,15.837,64800.0
2006-05-04 10:30:00,23.39,23.45,23.39,23.45,96000.0,15.837,15.8776,15.837,15.8776,96000.0
2006-05-04 10:35:00,23.45,23.47,23.44,23.44,81600.0,15.8776,15.8911,15.8708,15.8708,81600.0
2006-05-04 10:40:00,23.43,23.48,23.43,23.46,76800.0,15.8641,15.8979,15.8641,15.8844,76800.0
2006-05-04 10:45:00,23.46,23.47,23.45,23.45,61600.0,15.8844,15.8911,15.8776,15.8776,61600.0
2006-05-04 10:50:00,23.45,23.45,23.41,23.41,75600.0,15.8776,15.8776,15.8505,15.8505,75600.0
2006-05-04 10:55:00,23.41,23.41,23.38,23.39,68000.0,15.8505,15.8505,15.8302,15.837,68000.0
2006-05-04 11:00:00,23.37,23.41,23.35,23.41,116800.0,15.8234,15.8505,15.8099,15.8505,116800.0
2006-05-04 11:05:00,23.41,23.45,23.41,23.45,52400.0,15.8505,15.8776,15.8505,15.8776,52400.0
2006-05-04 11:10:00,23.45,23.46,23.44,23.44,38400.0,15.8776,15.8844,15.8708,15.8708,38400.0
2006-05-04 11:15:00,23.44,23.44,23.4,23.4,119200.0,15.8708,15.8708,15.8437,15.8437,119200.0
2006-05-04 11:20:00,23.4,23.41,23.4,23.4,79600.0,15.8437,15.8505,15.8437,15.8437,79600.0
2006-05-04 11:25:00,23.4,23.41,23.39,23.4,62800.0,15.8437,15.8505,15.837,15.8437,62800.0
2006-05-04 11:30:00,23.4,23.4,23.38,23.38,84000.0,15.8437,15.8437,15.8302,15.8302,84000.0
2006-05-04 11:35:00,23.38,23.39,23.36,23.38,76000.0,15.8302,15.837,15.8167,15.8302,76000.0
2006-05-04 11:40:00,23.38,23.42,23.38,23.42,120000.0,15.8302,15.8573,15.8302,15.8573,120000.0
2006-05-04 11:45:00,23.42,23.46,23.42,23.46,91200.0,15.8573,15.8844,15.8573,15.8844,91200.0
2006-05-04 11:50:00,23.46,23.46,23.42,23.42,44800.0,15.8844,15.8844,15.8573,15.8573,44800.0
2006-05-04 11:55:00,23.42,23.44,23.41,23.44,44400.0,15.8573,15.8708,15.8505,15.8708,44400.0
2006-05-04 12:00:00,23.44,23.49,23.44,23.48,30400.0,15.8708,15.9047,15.8708,15.8979,30400.0
2006-05-04 12:05:00,23.48,23.48,23.46,23.46,89200.0,15.8979,15.8979,15.8844,15.8844,89200.0
2006-05-04 12:10:00,23.46,23.47,23.46,23.46,44000.0,15.8844,15.8911,15.8844,15.8844,44000.0
2006-05-04 12:15:00,23.46,23.46,23.41,23.42,176000.0,15.8844,15.8844,15.8505,15.8573,176000.0
2006-05-04 12:20:00,23.42,23.42,23.4,23.42,64400.0,15.8573,15.8573,15.8437,15.8573,64400.0
2006-05-04 12:25:00,23.42,23.42,23.4,23.4,25200.0,15.8573,15.8573,15.8437,15.8437,25200.0
2006-05-04 12:30:00,23.4,23.4,23.36,23.37,35600.0,15.8437,15.8437,15.8167,15.8234,35600.0
2006-05-04 12:35:00,23.36,23.37,23.35,23.36,61600.0,15.8167,15.8234,15.8099,15.8167,61600.0
2006-05-04 12:40:00,23.35,23.37,23.32,23.33,108800.0,15.8099,15.8234,15.7896,15.7964,108800.0
2006-05-04 12:45:00,23.31,23.34,23.31,23.33,108400.0,15.7828,15.8031,15.7828,15.7964,108400.0
2006-05-04 12:50:00,23.33,23.33,23.28,23.28,73600.0,15.7964,15.7964,15.7625,15.7625,73600.0
2006-05-04 12:55:00,23.28,23.28,23.23,23.25,105200.0,15.7625,15.7625,15.7286,15.7422,105200.0
2006-05-04 13:00:00,23.24,23.27,23.24,23.26,97600.0,15.7354,15.7557,15.7354,15.749,97600.0
2006-05-04 13:05:00,23.25,23.3,23.24,23.28,112400.0,15.7422,15.776,15.7354,15.7625,112400.0
2006-05-04 13:10:00,23.29,23.33,23.29,23.33,45200.0,15.7693,15.7964,15.7693,15.7964,45200.0
2006-05-04 13:15:00,23.33,23.34,23.32,23.33,23600.0,15.7964,15.8031,15.7896,15.7964,23600.0
2006-05-04 13:20:00,23.33,23.34,23.31,23.32,71200.0,15.7964,15.8031,15.7828,15.7896,71200.0
2006-05-04 13:25:00,23.32,23.32,23.29,23.3,33200.0,15.7896,15.7896,15.7693,15.776,33200.0
2006-05-04 13:30:00,23.31,23.32,23.3,23.31,47200.0,15.7828,15.7896,15.776,15.7828,47200.0
2006-05-04 13:35:00,23.31,23.31,23.29,23.3,39200.0,15.7828,15.7828,15.7693,15.776,39200.0
2006-05-04 13:40:00,23.31,23.32,23.29,23.3,466400.0,15.7828,15.7896,15.7693,15.776,466400.0
2006-05-04 13:45:00,23.31,23.33,23.31,23.32,226800.0,15.7828,15.7964,15.7828,15.7896,226800.0
2006-05-04 13:50:00,23.33,23.39,23.32,23.39,52800.0,15.7964,15.837,15.7896,15.837,52800.0
2006-05-04 13:55:00,23.39,23.39,23.37,23.38,71200.0,15.837,15.837,15.8234,15.8302,71200.0
2006-05-04 14:00:00,23.39,23.43,23.39,23.43,37200.0,15.837,15.8641,15.837,15.8641,37200.0
2006-05-04 14:05:00,23.42,23.43,23.4,23.4,81600.0,15.8573,15.8641,15.8437,15.8437,81600.0
2006-05-04 14:10:00,23.4,23.43,23.39,23.43,67200.0,15.8437,15.8641,15.837,15.8641,67200.0
2006-05-04 14:15:00,23.43,23.43,23.4,23.41,63600.0,15.8641,15.8641,15.8437,15.8505,63600.0
2006-05-04 14:20:00,23.41,23.43,23.38,23.43,88400.0,15.8505,15.8641,15.8302,15.8641,88400.0
2006-05-04 14:25:00,23.43,23.43,23.4,23.43,90800.0,15.8641,15.8641,15.8437,15.8641,90800.0
2006-05-04 14:30:00,23.42,23.44,23.42,23.44,26400.0,15.8573,15.8708,15.8573,15.8708,26400.0
2006-05-04 14:35:00,23.43,23.45,23.42,23.44,48000.0,15.8641,15.8776,15.8573,15.8708,48000.0
2006-05-04 14:40:00,23.43,23.46,23.43,23.45,130800.0,15.8641,15.8844,15.8641,15.8776,130800.0
2006-05-04 14:45:00,23.45,23.46,23.41,23.42,76000.0,15.8776,15.8844,15.8505,15.8573,76000.0
2006-05-04 14:50:00,23.42,23.42,23.38,23.4,143200.0,15.8573,15.8573,15.8302,15.8437,143200.0
2006-05-04 14:55:00,23.4,23.4,23.37,23.38,60400.0,15.8437,15.8437,15.8234,15.8302,60400.0
2006-05-04 15:00:00,23.38,23.41,23.38,23.4,114000.0,15.8302,15.8505,15.8302,15.8437,114000.0
2006-05-04 15:05:00,23.4,23.4,23.39,23.39,103600.0,15.8437,15.8437,15.837,15.837,103600.0
2006-05-04 15:10:00,23.39,23.4,23.38,23.39,68800.0,15.837,15.8437,15.8302,15.837,68800.0
2006-05-04 15:15:00,23.38,23.38,23.36,23.38,252400.0,15.8302,15.8302,15.8167,15.8302,252400.0
2006-05-04 15:20:00,23.38,23.41,23.38,23.39,82400.0,15.8302,15.8505,15.8302,15.837,82400.0
2006-05-04 15:25:00,23.39,23.39,23.36,23.36,103200.0,15.837,15.837,15.8167,15.8167,103200.0
2006-05-04 15:30:00,23.35,23.36,23.3,23.35,186000.0,15.8099,15.8167,15.776,15.8099,186000.0
2006-05-04 15:35:00,23.34,23.4,23.34,23.4,46400.0,15.8031,15.8437,15.8031,15.8437,46400.0
2006-05-04 15:40:00,23.41,23.41,23.37,23.37,46000.0,15.8505,15.8505,15.8234,15.8234,46000.0
2006-05-04 15:45:00,23.37,23.4,23.37,23.38,58400.0,15.8234,15.8437,15.8234,15.8302,58400.0
2006-05-04 15:50:00,23.38,23.4,23.35,23.36,131200.0,15.8302,15.8437,15.8099,15.8167,131200.0
2006-05-04 15:55:00,23.36,23.38,23.35,23.36,131600.0,15.8167,15.8302,15.8099,15.8167,131600.0
2006-05-05 09:30:00,23.38,23.38,23.28,23.28,235200.0,15.8302,15.8302,15.7625,15.7625,235200.0
2006-05-05 09:35:00,23.3,23.43,23.29,23.42,197200.0,15.776,15.8641,15.7693,15.8573,197200.0
2006-05-05 09:40:00,23.42,23.42,23.35,23.36,152800.0,15.8573,15.8573,15.8099,15.8167,152800.0
2006-05-05 09:45:00,23.36,23.38,23.31,23.31,207200.0,15.8167,15.8302,15.7828,15.7828,207200.0
2006-05-05 09:50:00,23.3,23.34,23.26,23.34,260000.0,15.776,15.8031,15.749,15.8031,260000.0
2006-05-05 09:55:00,23.34,23.39,23.33,23.39,167600.0,15.8031,15.837,15.7964,15.837,167600.0
2006-05-05 10:00:00,23.39,23.4,23.31,23.32,142400.0,15.837,15.8437,15.7828,15.7896,142400.0
2006-05-05 10:05:00,23.32,23.36,23.3,23.3,107200.0,15.7896,15.8167,15.776,15.776,107200.0
2006-05-05 10:10:00,23.3,23.34,23.28,23.34,100400.0,15.776,15.8031,15.7625,15.8031,100400.0
2006-05-05 10:15:00,23.34,23.34,23.28,23.32,176800.0,15.8031,15.8031,15.7625,15.7896,176800.0
2006-05-05 10:20:00,23.32,23.33,23.27,23.27,46000.0,15.7896,15.7964,15.7557,15.7557,46000.0
2006-05-05 10:25:00,23.27,23.29,23.2,23.21,153200.0,15.7557,15.7693,15.7083,15.7151,153200.0
2006-05-05 10:30:00,23.21,23.28,23.21,23.26,110000.0,15.7151,15.7625,15.7151,15.749,110000.0
2006-05-05 10:35:00,23.28,23.34,23.26,23.34,267600.0,15.7625,15.8031,15.749,15.8031,267600.0
2006-05-05 10:40:00,23.34,23.35,23.32,23.33,118800.0,15.8031,15.8099,15.7896,15.7964,118800.0
2006-05-05 10:45:00,23.33,23.33,23.3,23.31,58800.0,15.7964,15.7964,15.776,15.7828,58800.0
2006-05-05 10:50:00,23.3,23.32,23.29,23.3,52800.0,15.776,15.7896,15.7693,15.776,52800.0
2006-05-05 10:55:00,23.3,23.31,23.29,23.31,35200.0,15.776,15.7828,15.7693,15.7828,35200.0
2006-05-05 11:00:00,23.31,23.31,23.3,23.3,43600.0,15.7828,15.7828,15.776,15.776,43600.0
2006-05-05 11:05:00,23.31,23.31,23.28,23.29,59600.0,15.7828,15.7828,15.7625,15.7693,59600.0
2006-05-05 11:10:00,23.29,23.29,23.25,23.25,85600.0,15.7693,15.7693,15.7422,15.7422,85600.0
2006-05-05 11:15:00,23.25,23.26,23.23,23.24,60400.0,15.7422,15.749,15.7286,15.7354,60400.0
2006-05-05 11:20:00,23.24,23.25,23.23,23.23,67200.0,15.7354,15.7422,15.7286,15.7286,67200.0
2006-05-05 11:25:00,23.23,23.25,23.23,23.24,68000.0,15.7286,15.7422,15.7286,15.7354,68000.0
2006-05-05 11:30:00,23.24,23.29,23.24,23.29,74800.0,15.7354,15.7693,15.7354,15.7693,74800.0
2006-05-05 11:35:00,23.29,23.32,23.28,23.32,62800.0,15.7693,15.7896,15.7625,15.7896,62800.0
2006-05-05 11:40:00,23.32,23.34,23.32,23.33,47600.0,15.7896,15.8031,15.7896,15.7964,47600.0
2006-05-05 11:45:00,23.33,23.33,23.3,23.3,47600.0,15.7964,15.7964,15.776,15.776,47600.0
2006-05-05 11:50:00,23.3,23.3,23.28,23.28,48400.0,15.776,15.776,15.7625,15.7625,48400.0
2006-05-05 11:55:00,23.28,23.28,23.24,23.25,55200.0,15.7625,15.7625,15.7354,15.7422,55200.0
2006-05-05 12:00:00,23.25,23.29,23.25,23.29,27600.0,15.7422,15.7693,15.7422,15.7693,27600.0
2006-05-05 12:05:00,23.29,23.33,23.28,23.33,46000.0,15.7693,15.7964,15.7625,15.7964,46000.0
2006-05-05 12:10:00,23.33,23.34,23.33,23.33,29600.0,15.7964,15.8031,15.7964,15.7964,29600.0
2006-05-05 12:15:00,23.33,23.35,23.33,23.35,24400.0,15.7964,15.8099,15.7964,15.8099,24400.0
2006-05-05 12:20:00,23.35,23.35,23.3,23.3,83600.0,15.8099,15.8099,15.776,15.776,83600.0
2006-05-05 12:25:00,23.3,23.31,23.29,23.31,17200.0,15.776,15.7828,15.7693,15.7828,17200.0
2006-05-05 12:30:00,23.31,23.31,23.29,23.29,35600.0,15.7828,15.7828,15.7693,15.7693,35600.0
2006-05-05 12:35:00,23.3,23.31,23.3,23.31,40800.0,15.776,15.7828,15.776,15.7828,40800.0
2006-05-05 12:40:00,23.32,23.32,23.31,23.31,59600.0,15.7896,15.7896,15.7828,15.7828,59600.0
2006-05-05 12:45:00,23.31,23.32,23.3,23.31,67200.0,15.7828,15.7896,15.776,15.7828,67200.0
2006-05-05 12:50:00,23.31,23.32,23.3,23.3,30400.0,15.7828,15.7896,15.776,15.776,30400.0
2006-05-05 12:55:00,23.31,23.32,23.29,23.3,138800.0,15.7828,15.7896,15.7693,15.776,138800.0
2006-05-05 13:00:00,23.3,23.3,23.28,23.29,32800.0,15.776,15.776,15.7625,15.7693,32800.0
2006-05-05 13:05:00,23.29,23.32,23.28,23.31,40400.0,15.7693,15.7896,15.7625,15.7828,40400.0
2006-05-05 13:10:00,23.31,23.33,23.31,23.33,32000.0,15.7828,15.7964,15.7828,15.7964,32000.0
2006-05-05 13:15:00,23.33,23.35,23.33,23.34,22000.0,15.7964,15.8099,15.7964,15.8031,22000.0
2006-05-05 13:20:00,23.34,23.35,23.34,23.35,28800.0,15.8031,15.8099,15.8031,15.8099,28800.0
2006-05-05 13:25:00,23.35,23.35,23.3,23.3,30000.0,15.8099,15.8099,15.776,15.776,30000.0
2006-05-05 13:30:00,23.3,23.34,23.29,23.34,63200.0,15.776,15.8031,15.7693,15.8031,63200.0
2006-05-05 13:35:00,23.34,23.34,23.31,23.31,74800.0,15.8031,15.8031,15.7828,15.7828,74800.0
2006-05-05 13:40:00,23.32,23.32,23.31,23.32,42800.0,15.7896,15.7896,15.7828,15.7896,42800.0
2006-05-05 13:45:00,23.32,23.33,23.32,23.33,22000.0,15.7896,15.7964,15.7896,15.7964,22000.0
2006-05-05 13:50:00,23.32,23.35,23.32,23.35,27600.0,15.7896,15.8099,15.7896,15.8099,27600.0
2006-05-05 13:55:00,23.35,23.36,23.35,23.35,34400.0,15.8099,15.8167,15.8099,15.8099,34400.0
2006-05-05 14:00:00,23.35,23.35,23.34,23.34,14000.0,15.8099,15.8099,15.8031,15.8031,14000.0
2006-05-05 14:05:00,23.34,23.36,23.3,23.36,70400.0,15.8031,15.8167,15.776,15.8167,70400.0
2006-05-05 14:10:00,23.35,23.36,23.34,23.35,28400.0,15.8099,15.8167,15.8031,15.8099,28400.0
2006-05-05 14:15:00,23.36,23.36,23.35,23.35,42400.0,15.8167,15.8167,15.8099,15.8099,42400.0
2006-05-05 14:20:00,23.34,23.35,23.33,23.34,52800.0,15.8031,15.8099,15.7964,15.8031,52800.0
2006-05-05 14:25:00,23.34,23.35,23.33,23.33,70000.0,15.8031,15.8099,15.7964,15.7964,70000.0
2006-05-05 14:30:00,23.34,23.34,23.32,23.34,36000.0,15.8031,15.8031,15.7896,15.8031,36000.0
2006-05-05 14:35:00,23.34,23.36,23.32,23.32,110400.0,15.8031,15.8167,15.7896,15.7896,110400.0
2006-05-05 14:40:00,23.32,23.33,23.31,23.33,56000.0,15.7896,15.7964,15.7828,15.7964,56000.0
2006-05-05 14:45:00,23.34,23.38,23.33,23.36,48800.0,15.8031,15.8302,15.7964,15.8167,48800.0
2006-05-05 14:50:00,23.37,23.38,23.36,23.36,27200.0,15.8234,15.8302,15.8167,15.8167,27200.0
2006-05-05 14:55:00,23.36,23.38,23.35,23.36,72800.0,15.8167,15.8302,15.8099,15.8167,72800.0
2006-05-05 15:00:00,23.36,23.36,23.34,23.36,53600.0,15.8167,15.8167,15.8031,15.8167,53600.0
2006-05-05 15:05:00,23.36,23.37,23.34,23.37,83600.0,15.8167,15.8234,15.8031,15.8234,83600.0
2006-05-05 15:10:00,23.36,23.37,23.36,23.37,35200.0,15.8167,15.8234,15.8167,15.8234,35200.0
2006-05-05 15:15:00,23.31,23.36,23.31,23.33,227600.0,15.7828,15.8167,15.7828,15.7964,227600.0
2006-05-05 15:20:00,23.34,23.35,23.31,23.32,49200.0,15.8031,15.8099,15.7828,15.7896,49200.0
2006-05-05 15:25:00,23.32,23.33,23.31,23.32,50400.0,15.7896,15.7964,15.7828,15.7896,50400.0
2006-05-05 15:30:00,23.33,23.35,23.32,23.33,211600.0,15.7964,15.8099,15.7896,15.7964,211600.0
2006-05-05 15:35:00,23.34,23.35,23.33,23.35,53600.0,15.8031,15.8099,15.7964,15.8099,53600.0
2006-05-05 15:40:00,23.35,23.36,23.33,23.35,84400.0,15.8099,15.8167,15.7964,15.8099,84400.0
2006-05-05 15:45:00,23.35,23.36,23.34,23.34,100000.0,15.8099,15.8167,15.8031,15.8031,100000.0
2006-05-05 15:50:00,23.35,23.35,23.31,23.33,150400.0,15.8099,15.8099,15.7828,15.7964,150400.0
2006-05-05 15:55:00,23.32,23.34,23.31,23.34,160000.0,15.7896,15.8031,15.7828,15.8031,160000.0
2006-05-08 09:30:00,23.31,23.43,23.3,23.42,208400.0,15.7828,15.8641,15.776,15.8573,208400.0
2006-05-08 09:35:00,23.43,23.51,23.43,23.48,112400.0,15.8641,15.9182,15.8641,15.8979,112400.0
2006-05-08 09:40:00,23.46,23.49,23.45,23.46,98800.0,15.8844,15.9047,15.8776,15.8844,98800.0
2006-05-08 09:45:00,23.46,23.5,23.46,23.5,313600.0,15.8844,15.9115,15.8844,15.9115,313600.0
2006-05-08 09:50:00,23.5,23.56,23.49,23.52,413200.0,15.9115,15.9521,15.9047,15.925,413200.0
2006-05-08 09:55:00,23.52,23.53,23.47,23.48,74800.0,15.925,15.9318,15.8911,15.8979,74800.0
2006-05-08 10:00:00,23.48,23.5,23.46,23.48,77600.0,15.8979,15.9115,15.8844,15.8979,77600.0
2006-05-08 10:05:00,23.48,23.48,23.42,23.43,82000.0,15.8979,15.8979,15.8573,15.8641,82000.0
2006-05-08 10:10:00,23.43,23.43,23.38,23.41,68800.0,15.8641,15.8641,15.8302,15.8505,68800.0
2006-05-08 10:15:00,23.4,23.45,23.4,23.45,30400.0,15.8437,15.8776,15.8437,15.8776,30400.0
2006-05-08 10:20:00,23.46,23.47,23.45,23.47,41600.0,15.8844,15.8911,15.8776,15.8911,41600.0
2006-05-08 10:25:00,23.47,23.51,23.47,23.51,16000.0,15.8911,15.9182,15.8911,15.9182,16000.0
2006-05-08 10:30:00,23.5,23.52,23.48,23.49,50800.0,15.9115,15.925,15.8979,15.9047,50800.0
2006-05-08 10:35:00,23.49,23.49,23.47,23.47,34400.0,15.9047,15.9047,15.8911,15.8911,34400.0
2006-05-08 10:40:00,23.47,23.47,23.44,23.44,78400.0,15.8911,15.8911,15.8708,15.8708,78400.0
2006-05-08 10:45:00,23.44,23.44,23.4,23.4,46000.0,15.8708,15.8708,15.8437,15.8437,46000.0
2006-05-08 10:50:00,23.4,23.4,23.38,23.38,51600.0,15.8437,15.8437,15.8302,15.8302,51600.0
2006-05-08 10:55:00,23.38,23.38,23.35,23.36,70400.0,15.8302,15.8302,15.8099,15.8167,70400.0
2006-05-08 11:00:00,23.36,23.37,23.34,23.36,66800.0,15.8167,15.8234,15.8031,15.8167,66800.0
2006-05-08 11:05:00,23.36,23.36,23.26,23.27,134400.0,15.8167,15.8167,15.749,15.7557,134400.0
2006-05-08 11:10:00,23.28,23.3,23.28,23.3,52000.0,15.7625,15.776,15.7625,15.776,52000.0
2006-05-08 11:15:00,23.3,23.34,23.3,23.33,30000.0,15.776,15.8031,15.776,15.7964,30000.0
2006-05-08 11:20:00,23.33,23.35,23.31,23.34,39600.0,15.7964,15.8099,15.7828,15.8031,39600.0
2006-05-08 11:25:00,23.34,23.35,23.34,23.35,35200.0,15.8031,15.8099,15.8031,15.8099,35200.0
2006-05-08 11:30:00,23.35,23.36,23.34,23.36,45600.0,15.8099,15.8167,15.8031,15.8167,45600.0
2006-05-08 11:35:00,23.36,23.36,23.34,23.35,36800.0,15.8167,15.8167,15.8031,15.8099,36800.0
2006-05-08 11:40:00,23.35,23.36,23.35,23.35,15600.0,15.8099,15.8167,15.8099,15.8099,15600.0
2006-05-08 11:45:00,23.35,23.36,23.35,23.35,40400.0,15.8099,15.8167,15.8099,15.8099,40400.0
2006-05-08 11:50:00,23.35,23.36,23.35,23.36,17200.0,15.8099,15.8167,15.8099,15.8167,17200.0
2006-05-08 11:55:00,23.36,23.36,23.35,23.35,11600.0,15.8167,15.8167,15.8099,15.8099,11600.0
2006-05-08 12:00:00,23.35,23.36,23.35,23.35,25200.0,15.8099,15.8167,15.8099,15.8099,25200.0
2006-05-08 12:05:00,23.35,23.35,23.35,23.35,23200.0,15.8099,15.8099,15.8099,15.8099,23200.0
2006-05-08 12:10:00,23.35,23.36,23.35,23.35,15200.0,15.8099,15.8167,15.8099,15.8099,15200.0
2006-05-08 12:15:00,23.35,23.35,23.33,23.33,16800.0,15.8099,15.8099,15.7964,15.7964,16800.0
2006-05-08 12:20:00,23.33,23.34,23.31,23.33,24000.0,15.7964,15.8031,15.7828,15.7964,24000.0
2006-05-08 12:25:00,23.33,23.34,23.33,23.33,6000.0,15.7964,15.8031,15.7964,15.7964,6000.0
2006-05-08 12:30:00,23.33,23.36,23.33,23.35,12800.0,15.7964,15.8167,15.7964,15.8099,12800.0
2006-05-08 12:35:00,23.35,23.36,23.35,23.36,18000.0,15.8099,15.8167,15.8099,15.8167,18000.0
2006-05-08 12:40:00,23.35,23.38,23.35,23.38,19600.0,15.8099,15.8302,15.8099,15.8302,19600.0
2006-05-08 12:45:00,23.38,23.46,23.38,23.46,46000.0,15.8302,15.8844,15.8302,15.8844,46000.0
2006-05-08 12:50:00,23.46,23.48,23.45,23.45,56000.0,15.8844,15.8979,15.8776,15.8776,56000.0
2006-05-08 12:55:00,23.45,23.45,23.42,23.43,44400.0,15.8776,15.8776,15.8573,15.8641,44400.0
2006-05-08 13:00:00,23.43,23.43,23.4,23.41,19200.0,15.8641,15.8641,15.8437,15.8505,19200.0
2006-05-08 13:05:00,23.41,23.41,23.39,23.39,10400.0,15.8505,15.8505,15.837,15.837,10400.0
2006-05-08 13:10:00,23.39,23.39,23.38,23.39,16000.0,15.837,15.837,15.8302,15.837,16000.0
2006-05-08 13:15:00,23.39,23.4,23.39,23.39,24400.0,15.837,15.8437,15.837,15.837,24400.0
2006-05-08 13:20:00,23.39,23.39,23.38,23.38,15600.0,15.837,15.837,15.8302,15.8302,15600.0
2006-05-08 13:25:00,23.38,23.39,23.38,23.38,32800.0,15.8302,15.837,15.8302,15.8302,32800.0
2006-05-08 13:30:00,23.38,23.38,23.34,23.34,22800.0,15.8302,15.8302,15.8031,15.8031,22800.0
2006-05-08 13:35:00,23.34,23.34,23.32,23.33,26000.0,15.8031,15.8031,15.7896,15.7964,26000.0
2006-05-08 13:40:00,23.33,23.33,23.32,23.32,22400.0,15.7964,15.7964,15.7896,15.7896,22400.0
2006-05-08 13:45:00,23.32,23.35,23.32,23.33,74000.0,15.7896,15.8099,15.7896,15.7964,74000.0
2006-05-08 13:50:00,23.33,23.33,23.32,23.33,17200.0,15.7964,15.7964,15.7896,15.7964,17200.0
2006-05-08 13:55:00,23.33,23.36,23.32,23.36,25600.0,15.7964,15.8167,15.7896,15.8167,25600.0
2006-05-08 14:00:00,23.36,23.36,23.34,23.34,42800.0,15.8167,15.8167,15.8031,15.8031,42800.0
2006-05-08 14:05:00,23.34,23.35,23.33,23.35,14400.0,15.8031,15.8099,15.7964,15.8099,14400.0
2006-05-08 14:10:00,23.35,23.37,23.34,23.37,55200.0,15.8099,15.8234,15.8031,15.8234,55200.0
2006-05-08 14:15:00,23.37,23.41,23.37,23.38,75200.0,15.8234,15.8505,15.8234,15.8302,75200.0
2006-05-08 14:20:00,23.38,23.38,23.35,23.37,29200.0,15.8302,15.8302,15.8099,15.8234,29200.0
2006-05-08 14:25:00,23.37,23.37,23.35,23.36,37600.0,15.8234,15.8234,15.8099,15.8167,37600.0
2006-05-08 14:30:00,23.36,23.36,23.32,23.32,44000.0,15.8167,15.8167,15.7896,15.7896,44000.0
2006-05-08 14:35:00,23.32,23.32,23.31,23.31,51600.0,15.7896,15.7896,15.7828,15.7828,51600.0
2006-05-08 14:40:00,23.31,23.32,23.3,23.32,44400.0,15.7828,15.7896,15.776,15.7896,44400.0
2006-05-08 14:45:00,23.33,23.34,23.33,23.34,32800.0,15.7964,15.8031,15.7964,15.8031,32800.0
2006-05-08 14:50:00,23.34,23.36,23.33,23.36,56400.0,15.8031,15.8167,15.7964,15.8167,56400.0
2006-05-08 14:55:00,23.36,23.38,23.36,23.37,30000.0,15.8167,15.8302,15.8167,15.8234,30000.0
2006-05-08 15:00:00,23.38,23.39,23.37,23.37,66800.0,15.8302,15.837,15.8234,15.8234,66800.0
2006-05-08 15:05:00,23.37,23.38,23.36,23.36,464800.0,15.8234,15.8302,15.8167,15.8167,464800.0
2006-05-08 15:10:00,23.36,23.37,23.35,23.37,67600.0,15.8167,15.8234,15.8099,15.8234,67600.0
2006-05-08 15:15:00,23.36,23.36,23.34,23.35,52000.0,15.8167,15.8167,15.8031,15.8099,52000.0
2006-05-08 15:20:00,23.34,23.36,23.34,23.36,38000.0,15.8031,15.8167,15.8031,15.8167,38000.0
2006-05-08 15:25:00,23.36,23.39,23.36,23.38,155600.0,15.8167,15.837,15.8167,15.8302,155600.0
2006-05-08 15:30:00,23.38,23.4,23.38,23.4,325200.0,15.8302,15.8437,15.8302,15.8437,325200.0
2006-05-08 15:35:00,23.39,23.4,23.39,23.4,158400.0,15.837,15.8437,15.837,15.8437,158400.0
2006-05-08 15:40:00,23.4,23.4,23.39,23.4,96400.0,15.8437,15.8437,15.837,15.8437,96400.0
2006-05-08 15:45:00,23.4,23.4,23.39,23.39,52000.0,15.8437,15.8437,15.837,15.837,52000.0
2006-05-08 15:50:00,23.39,23.39,23.38,23.38,60400.0,15.837,15.837,15.8302,15.8302,60400.0
2006-05-08 15:55:00,23.38,23.4,23.38,23.4,112800.0,15.8302,15.8437,15.8302,15.8437,112800.0
2006-05-09 09:30:00,23.75,23.75,23.75,23.75,0.0,16.0807,16.0807,16.0807,16.0807,0.0
2006-05-09 09:35:00,23.69,23.75,23.67,23.68,396000.0,16.0401,16.0807,16.0266,16.0333,396000.0
2006-05-09 09:40:00,23.68,23.71,23.65,23.67,170000.0,16.0333,16.0536,16.013,16.0266,170000.0
2006-05-09 09:45:00,23.67,23.68,23.6,23.68,618000.0,16.0266,16.0333,15.9792,16.0333,618000.0
2006-05-09 09:50:00,23.68,23.73,23.68,23.7,286800.0,16.0333,16.0672,16.0333,16.0469,286800.0
2006-05-09 09:55:00,23.7,23.7,23.63,23.68,135600.0,16.0469,16.0469,15.9995,16.0333,135600.0
2006-05-09 10:00:00,23.7,23.72,23.68,23.71,199200.0,16.0469,16.0604,16.0333,16.0536,199200.0
2006-05-09 10:05:00,23.7,23.71,23.67,23.7,102000.0,16.0469,16.0536,16.0266,16.0469,102000.0
2006-05-09 10:10:00,23.69,23.7,23.67,23.69,150000.0,16.0401,16.0469,16.0266,16.0401,150000.0
2006-05-09 10:15:00,23.69,23.75,23.69,23.73,228000.0,16.0401,16.0807,16.0401,16.0672,228000.0
2006-05-09 10:20:00,23.73,23.73,23.71,23.72,126000.0,16.0672,16.0672,16.0536,16.0604,126000.0
2006-05-09 10:25:00,23.71,23.78,23.71,23.78,313600.0,16.0536,16.101,16.0536,16.101,313600.0
2006-05-09 10:30:00,23.77,23.8,23.75,23.76,154000.0,16.0943,16.1146,16.0807,16.0875,154000.0
2006-05-09 10:35:00,23.76,23.82,23.75,23.82,80400.0,16.0875,16.1281,16.0807,16.1281,80400.0
2006-05-09 10:40:00,23.81,23.84,23.81,23.82,88800.0,16.1214,16.1417,16.1214,16.1281,88800.0
2006-05-09 10:45:00,23.82,23.83,23.82,23.83,60400.0,16.1281,16.1349,16.1281,16.1349,60400.0
2006-05-09 10:50:00,23.83,23.87,23.83,23.87,146000.0,16.1349,16.162,16.1349,16.162,146000.0
2006-05-09 10:55:00,23.87,23.92,23.86,23.92,230800.0,16.162,16.1958,16.1552,16.1958,230800.0
2006-05-09 11:00:00,23.92,23.94,23.9,23.92,196800.0,16.1958,16.2094,16.1823,16.1958,196800.0
2006-05-09 11:05:00,23.92,23.93,23.89,23.89,79200.0,16.1958,16.2026,16.1755,16.1755,79200.0
2006-05-09 11:10:00,23.9,23.95,23.9,23.94,193200.0,16.1823,16.2161,16.1823,16.2094,193200.0
2006-05-09 11:15:00,23.94,24.0,23.93,24.0,178800.0,16.2094,16.25,16.2026,16.25,178800.0
2006-05-09 11:20:00,24.0,24.02,23.97,23.98,120800.0,16.25,16.2635,16.2297,16.2365,120800.0
2006-05-09 11:25:00,23.99,24.01,23.98,23.99,177600.0,16.2432,16.2568,16.2365,16.2432,177600.0
2006-05-09 11:30:00,23.99,24.02,23.99,24.02,104800.0,16.2432,16.2635,16.2432,16.2635,104800.0
2006-05-09 11:35:00,24.02,24.02,24.0,24.0,125200.0,16.2635,16.2635,16.25,16.25,125200.0
2006-05-09 11:40:00,24.0,24.01,23.99,24.0,169600.0,16.25,16.2568,16.2432,16.25,169600.0
2006-05-09 11:45:00,24.0,24.06,24.0,24.04,153200.0,16.25,16.2906,16.25,16.2771,153200.0
2006-05-09 11:50:00,24.04,24.04,24.01,24.02,88400.0,16.2771,16.2771,16.2568,16.2635,88400.0
2006-05-09 11:55:00,24.02,24.04,24.0,24.0,205200.0,16.2635,16.2771,16.25,16.25,205200.0
2006-05-09 12:00:00,24.0,24.0,23.97,23.99,102000.0,16.25,16.25,16.2297,16.2432,102000.0
2006-05-09 12:05:00,24.0,24.0,23.98,23.98,64000.0,16.25,16.25,16.2365,16.2365,64000.0
2006-05-09 12:10:00,23.99,24.03,23.99,24.01,92000.0,16.2432,16.2703,16.2432,16.2568,92000.0
2006-05-09 12:15:00,24.02,24.04,24.02,24.03,59200.0,16.2635,16.2771,16.2635,16.2703,59200.0
2006-05-09 12:20:00,24.03,24.04,24.01,24.01,61200.0,16.2703,16.2771,16.2568,16.2568,61200.0
2006-05-09 12:25:00,24.01,24.04,24.01,24.03,51200.0,16.2568,16.2771,16.2568,16.2703,51200.0
2006-05-09 12:30:00,24.04,24.04,24.04,24.04,38400.0,16.2771,16.2771,16.2771,16.2771,38400.0
2006-05-09 12:35:00,24.05,24.05,24.01,24.01,120800.0,16.2839,16.2839,16.2568,16.2568,120800.0
2006-05-09 12:40:00,24.01,24.03,24.01,24.02,143200.0,16.2568,16.2703,16.2568,16.2635,143200.0
2006-05-09 12:45:00,24.02,24.02,24.0,24.0,110000.0,16.2635,16.2635,16.25,16.25,110000.0
2006-05-09 12:50:00,24.0,24.0,24.0,24.0,45600.0,16.25,16.25,16.25,16.25,45600.0
2006-05-09 12:55:00,24.0,24.0,24.0,24.0,92800.0,16.25,16.25,16.25,16.25,92800.0
2006-05-09 13:00:00,24.0,24.0,24.0,24.0,80800.0,16.25,16.25,16.25,16.25,80800.0
2006-05-09 13:05:00,24.0,24.02,24.0,24.02,40000.0,16.25,16.2635,16.25,16.2635,40000.0
2006-05-09 13:10:00,24.02,24.08,24.02,24.07,62000.0,16.2635,16.3042,16.2635,16.2974,62000.0
2006-05-09 13:15:00,24.07,24.07,24.06,24.07,43200.0,16.2974,16.2974,16.2906,16.2974,43200.0
2006-05-09 13:20:00,24.07,24.08,24.05,24.07,50800.0,16.2974,16.3042,16.2839,16.2974,50800.0
2006-05-09 13:25:00,24.07,24.08,24.07,24.07,53200.0,16.2974,16.3042,16.2974,16.2974,53200.0
2006-05-09 13:30:00,24.07,24.07,24.06,24.07,63200.0,16.2974,16.2974,16.2906,16.2974,63200.0
2006-05-09 13:35:00,24.07,24.08,24.06,24.07,62400.0,16.2974,16.3042,16.2906,16.2974,62400.0
2006-05-09 13:40:00,24.07,24.07,24.05,24.05,54800.0,16.2974,16.2974,16.2839,16.2839,54800.0
2006-05-09 13:45:00,24.06,24.07,24.05,24.07,79200.0,16.2906,16.2974,16.2839,16.2974,79200.0
2006-05-09 13:50:00,24.07,24.08,24.05,24.06,109600.0,16.2974,16.3042,16.2839,16.2906,109600.0
2006-05-09 13:55:00,24.06,24.07,24.06,24.07,52000.0,16.2906,16.2974,16.2906,16.2974,52000.0
2006-05-09 14:00:00,24.07,24.07,24.06,24.07,67200.0,16.2974,16.2974,16.2906,16.2974,67200.0
2006-05-09 14:05:00,24.07,24.11,24.07,24.11,103600.0,16.2974,16.3245,16.2974,16.3245,103600.0
2006-05-09 14:10:00,24.1,24.11,24.1,24.11,94400.0,16.3177,16.3245,16.3177,16.3245,94400.0
2006-05-09 14:15:00,24.11,24.11,24.08,24.08,54400.0,16.3245,16.3245,16.3042,16.3042,54400.0
2006-05-09 14:20:00,24.08,24.08,24.07,24.07,44800.0,16.3042,16.3042,16.2974,16.2974,44800.0
2006-05-09 14:25:00,24.07,24.08,24.06,24.07,50800.0,16.2974,16.3042,16.2906,16.2974,50800.0
2006-05-09 14:30:00,24.07,24.08,24.06,24.07,66400.0,16.2974,16.3042,16.2906,16.2974,66400.0
2006-05-09 14:35:00,24.07,24.1,24.07,24.09,60800.0,16.2974,16.3177,16.2974,16.3109,60800.0
2006-05-09 14:40:00,24.09,24.11,24.09,24.11,106800.0,16.3109,16.3245,16.3109,16.3245,106800.0
2006-05-09 14:45:00,24.1,24.11,24.1,24.11,73600.0,16.3177,16.3245,16.3177,16.3245,73600.0
2006-05-09 14:50:00,24.11,24.12,24.11,24.11,94000.0,16.3245,16.3312,16.3245,16.3245,94000.0
2006-05-09 14:55:00,24.11,24.11,24.1,24.11,98400.0,16.3245,16.3245,16.3177,16.3245,98400.0
2006-05-09 15:00:00,24.11,24.11,24.1,24.11,69600.0,16.3245,16.3245,16.3177,16.3245,69600.0
2006-05-09 15:05:00,24.11,24.13,24.11,24.13,184000.0,16.3245,16.338,16.3245,16.338,184000.0
2006-05-09 15:10:00,24.13,24.17,24.13,24.15,143600.0,16.338,16.3651,16.338,16.3516,143600.0
2006-05-09 15:15:00,24.15,24.15,24.12,24.12,111600.0,16.3516,16.3516,16.3312,16.3312,111600.0
2006-05-09 15:20:00,24.13,24.14,24.11,24.13,83600.0,16.338,16.3448,16.3245,16.338,83600.0
2006-05-09 15:25:00,24.13,24.14,24.12,24.12,83600.0,16.338,16.3448,16.3312,16.3312,83600.0
2006-05-09 15:30:00,24.12,24.14,24.12,24.13,85200.0,16.3312,16.3448,16.3312,16.338,85200.0
2006-05-09 15:35:00,24.14,24.14,24.09,24.09,105600.0,16.3448,16.3448,16.3109,16.3109,105600.0
2006-05-09 15:40:00,24.09,24.11,24.09,24.11,107600.0,16.3109,16.3245,16.3109,16.3245,107600.0
2006-05-09 15:45:00,24.11,24.15,24.11,24.14,109600.0,16.3245,16.3516,16.3245,16.3448,109600.0
2006-05-09 15:50:00,24.14,24.14,24.09,24.09,199600.0,16.3448,16.3448,16.3109,16.3109,199600.0
2006-05-09 15:55:00,24.09,24.1,24.08,24.08,179200.0,16.3109,16.3177,16.3042,16.3042,179200.0
2006-05-10 09:30:00,24.02,24.12,24.02,24.1,184000.0,16.2635,16.3312,16.2635,16.3177,184000.0
2006-05-10 09:35:00,24.1,24.17,24.06,24.17,62800.0,16.3177,16.3651,16.2906,16.3651,62800.0
2006-05-10 09:40:00,24.16,24.23,24.16,24.23,113600.0,16.3583,16.4057,16.3583,16.4057,113600.0
2006-05-10 09:45:00,24.22,24.26,24.21,24.22,160000.0,16.399,16.426,16.3922,16.399,160000.0
2006-05-10 09:50:00,24.22,24.25,24.21,24.22,77600.0,16.399,16.4193,16.3922,16.399,77600.0
2006-05-10 09:55:00,24.22,24.23,24.18,24.18,61200.0,16.399,16.4057,16.3719,16.3719,61200.0
2006-05-10 10:00:00,24.18,24.18,24.14,24.17,75200.0,16.3719,16.3719,16.3448,16.3651,75200.0
2006-05-10 10:05:00,24.17,24.18,24.12,24.13,80800.0,16.3651,16.3719,16.3312,16.338,80800.0
2006-05-10 10:10:00,24.13,24.16,24.13,24.14,45200.0,16.338,16.3583,16.338,16.3448,45200.0
2006-05-10 10:15:00,24.14,24.16,24.14,24.16,62800.0,16.3448,16.3583,16.3448,16.3583,62800.0
2006-05-10 10:20:00,24.15,24.16,24.15,24.16,39200.0,16.3516,16.3583,16.3516,16.3583,39200.0
2006-05-10 10:25:00,24.16,24.16,24.15,24.15,44400.0,16.3583,16.3583,16.3516,16.3516,44400.0
2006-05-10 10:30:00,24.15,24.16,24.14,24.15,41200.0,16.3516,16.3583,16.3448,16.3516,41200.0
2006-05-10 10:35:00,24.15,24.18,24.14,24.17,41600.0,16.3516,16.3719,16.3448,16.3651,41600.0
2006-05-10 10:40:00,24.17,24.19,24.16,24.17,53200.0,16.3651,16.3786,16.3583,16.3651,53200.0
2006-05-10 10:45:00,24.15,24.17,24.12,24.12,44000.0,16.3516,16.3651,16.3312,16.3312,44000.0
2006-05-10 10:50:00,24.12,24.12,24.08,24.09,107200.0,16.3312,16.3312,16.3042,16.3109,107200.0
2006-05-10 10:55:00,24.09,24.09,24.06,24.09,59600.0,16.3109,16.3109,16.2906,16.3109,59600.0
2006-05-10 11:00:00,24.08,24.09,24.08,24.09,101200.0,16.3042,16.3109,16.3042,16.3109,101200.0
2006-05-10 11:05:00,24.09,24.15,24.09,24.15,76800.0,16.3109,16.3516,16.3109,16.3516,76800.0
2006-05-10 11:10:00,24.15,24.18,24.15,24.16,38400.0,16.3516,16.3719,16.3516,16.3583,38400.0
2006-05-10 11:15:00,24.16,24.24,24.16,24.21,104000.0,16.3583,16.4125,16.3583,16.3922,104000.0
2006-05-10 11:20:00,24.21,24.21,24.18,24.18,27200.0,16.3922,16.3922,16.3719,16.3719,27200.0
2006-05-10 11:25:00,24.19,24.2,24.17,24.2,36000.0,16.3786,16.3854,16.3651,16.3854,36000.0
2006-05-10 11:30:00,24.2,24.22,24.2,24.21,24000.0,16.3854,16.399,16.3854,16.3922,24000.0
2006-05-10 11:35:00,24.21,24.23,24.21,24.23,48400.0,16.3922,16.4057,16.3922,16.4057,48400.0
2006-05-10 11:40:00,24.23,24.24,24.21,24.23,37600.0,16.4057,16.4125,16.3922,16.4057,37600.0
2006-05-10 11:45:00,24.23,24.27,24.23,24.27,87200.0,16.4057,16.4328,16.4057,16.4328,87200.0
2006-05-10 11:50:00,24.27,24.31,24.27,24.31,50800.0,16.4328,16.4599,16.4328,16.4599,50800.0
2006-05-10 11:55:00,24.31,24.32,24.29,24.29,80000.0,16.4599,16.4667,16.4464,16.4464,80000.0
2006-05-10 12:00:00,24.29,24.3,24.28,24.29,20000.0,16.4464,16.4531,16.4396,16.4464,20000.0
2006-05-10 12:05:00,24.28,24.28,24.22,24.22,40000.0,16.4396,16.4396,16.399,16.399,40000.0
2006-05-10 12:10:00,24.22,24.23,24.2,24.22,23200.0,16.399,16.4057,16.3854,16.399,23200.0
2006-05-10 12:15:00,24.21,24.21,24.18,24.18,20000.0,16.3922,16.3922,16.3719,16.3719,20000.0
2006-05-10 12:20:00,24.18,24.18,24.15,24.15,36400.0,16.3719,16.3719,16.3516,16.3516,36400.0
2006-05-10 12:25:00,24.15,24.17,24.15,24.16,26000.0,16.3516,16.3651,16.3516,16.3583,26000.0
2006-05-10 12:30:00,24.16,24.17,24.15,24.17,24800.0,16.3583,16.3651,16.3516,16.3651,24800.0
2006-05-10 12:35:00,24.17,24.2,24.17,24.2,52800.0,16.3651,16.3854,16.3651,16.3854,52800.0
2006-05-10 12:40:00,24.19,24.19,24.18,24.19,34400.0,16.3786,16.3786,16.3719,16.3786,34400.0
2006-05-10 12:45:00,24.19,24.22,24.19,24.21,44000.0,16.3786,16.399,16.3786,16.3922,44000.0
2006-05-10 12:50:00,24.22,24.23,24.22,24.22,34000.0,16.399,16.4057,16.399,16.399,34000.0
2006-05-10 12:55:00,24.22,24.23,24.21,24.23,31600.0,16.399,16.4057,16.3922,16.4057,31600.0
2006-05-10 13:00:00,24.23,24.23,24.22,24.22,18800.0,16.4057,16.4057,16.399,16.399,18800.0
2006-05-10 13:05:00,24.22,24.22,24.21,24.22,22000.0,16.399,16.399,16.3922,16.399,22000.0
2006-05-10 13:10:00,24.22,24.22,24.2,24.21,31600.0,16.399,16.399,16.3854,16.3922,31600.0
2006-05-10 13:15:00,24.2,24.21,24.2,24.2,18000.0,16.3854,16.3922,16.3854,16.3854,18000.0
2006-05-10 13:20:00,24.2,24.21,24.19,24.2,29600.0,16.3854,16.3922,16.3786,16.3854,29600.0
2006-05-10 13:25:00,24.2,24.21,24.19,24.21,26000.0,16.3854,16.3922,16.3786,16.3922,26000.0
2006-05-10 13:30:00,24.21,24.21,24.18,24.18,38000.0,16.3922,16.3922,16.3719,16.3719,38000.0
2006-05-10 13:35:00,24.18,24.18,24.15,24.15,43600.0,16.3719,16.3719,16.3516,16.3516,43600.0
2006-05-10 13:40:00,24.15,24.19,24.15,24.17,36000.0,16.3516,16.3786,16.3516,16.3651,36000.0
2006-05-10 13:45:00,24.17,24.18,24.16,24.17,51600.0,16.3651,16.3719,16.3583,16.3651,51600.0
2006-05-10 13:50:00,24.16,24.17,24.16,24.17,32400.0,16.3583,16.3651,16.3583,16.3651,32400.0
2006-05-10 13:55:00,24.17,24.17,24.15,24.16,33600.0,16.3651,16.3651,16.3516,16.3583,33600.0
2006-05-10 14:00:00,24.16,24.16,24.13,24.13,173200.0,16.3583,16.3583,16.338,16.338,173200.0
2006-05-10 14:05:00,24.13,24.16,24.11,24.13,84400.0,16.338,16.3583,16.3245,16.338,84400.0
2006-05-10 14:10:00,24.13,24.15,24.12,24.13,55600.0,16.338,16.3516,16.3312,16.338,55600.0
2006-05-10 14:15:00,24.12,24.15,24.07,24.13,107600.0,16.3312,16.3516,16.2974,16.338,107600.0
2006-05-10 14:20:00,24.1,24.2,24.1,24.17,146000.0,16.3177,16.3854,16.3177,16.3651,146000.0
2006-05-10 14:25:00,24.17,24.19,24.12,24.13,99200.0,16.3651,16.3786,16.3312,16.338,99200.0
2006-05-10 14:30:00,24.15,24.17,24.12,24.17,123600.0,16.3516,16.3651,16.3312,16.3651,123600.0
2006-05-10 14:35:00,24.18,24.2,24.16,24.19,144000.0,16.3719,16.3854,16.3583,16.3786,144000.0
2006-05-10 14:40:00,24.18,24.27,24.17,24.27,122400.0,16.3719,16.4328,16.3651,16.4328,122400.0
2006-05-10 14:45:00,24.27,24.28,24.22,24.24,76400.0,16.4328,16.4396,16.399,16.4125,76400.0
2006-05-10 14:50:00,24.24,24.25,24.21,24.22,49200.0,16.4125,16.4193,16.3922,16.399,49200.0
2006-05-10 14:55:00,24.21,24.23,24.2,24.23,45600.0,16.3922,16.4057,16.3854,16.4057,45600.0
2006-05-10 15:00:00,24.24,24.26,24.21,24.21,87200.0,16.4125,16.426,16.3922,16.3922,87200.0
2006-05-10 15:05:00,24.21,24.23,24.21,24.23,50400.0,16.3922,16.4057,16.3922,16.4057,50400.0
2006-05-10 15:10:00,24.24,24.24,24.21,24.22,64400.0,16.4125,16.4125,16.3922,16.399,64400.0
2006-05-10 15:15:00,24.23,24.24,24.2,24.23,82800.0,16.4057,16.4125,16.3854,16.4057,82800.0
2006-05-10 15:20:00,24.23,24.27,24.22,24.25,172800.0,16.4057,16.4328,16.399,16.4193,172800.0
2006-05-10 15:25:00,24.26,24.26,24.22,24.22,56800.0,16.426,16.426,16.399,16.399,56800.0
2006-05-10 15:30:00,24.22,24.22,24.15,24.15,99200.0,16.399,16.399,16.3516,16.3516,99200.0
2006-05-10 15:35:00,24.14,24.16,24.13,24.16,69600.0,16.3448,16.3583,16.338,16.3583,69600.0
2006-05-10 15:40:00,24.16,24.19,24.16,24.18,170800.0,16.3583,16.3786,16.3583,16.3719,170800.0
2006-05-10 15:45:00,24.18,24.19,24.16,24.18,85200.0,16.3719,16.3786,16.3583,16.3719,85200.0
2006-05-10 15:50:00,24.18,24.18,24.15,24.17,108400.0,16.3719,16.3719,16.3516,16.3651,108400.0
2006-05-10 15:55:00,24.18,24.19,24.17,24.19,183200.0,16.3719,16.3786,16.3651,16.3786,183200.0
2006-05-11 09:30:00,24.28,24.28,24.25,24.26,289600.0,16.4396,16.4396,16.4193,16.426,289600.0
2006-05-11 09:35:00,24.26,24.28,24.25,24.27,91600.0,16.426,16.4396,16.4193,16.4328,91600.0
2006-05-11 09:40:00,24.27,24.27,24.19,24.19,295600.0,16.4328,16.4328,16.3786,16.3786,295600.0
2006-05-11 09:45:00,24.16,24.16,24.01,24.02,160400.0,16.3583,16.3583,16.2568,16.2635,160400.0
2006-05-11 09:50:00,24.01,24.01,23.92,23.97,152800.0,16.2568,16.2568,16.1958,16.2297,152800.0
2006-05-11 09:55:00,24.0,24.07,23.98,24.07,89600.0,16.25,16.2974,16.2365,16.2974,89600.0
2006-05-11 10:00:00,24.07,24.09,24.04,24.09,125200.0,16.2974,16.3109,16.2771,16.3109,125200.0
2006-05-11 10:05:00,24.09,24.19,24.09,24.13,114800.0,16.3109,16.3786,16.3109,16.338,114800.0
2006-05-11 10:10:00,24.14,24.19,24.14,24.17,53600.0,16.3448,16.3786,16.3448,16.3651,53600.0
2006-05-11 10:15:00,24.16,24.2,24.16,24.16,42400.0,16.3583,16.3854,16.3583,16.3583,42400.0
2006-05-11 10:20:00,24.17,24.17,24.14,24.16,46800.0,16.3651,16.3651,16.3448,16.3583,46800.0
2006-05-11 10:25:00,24.15,24.17,24.11,24.17,52400.0,16.3516,16.3651,16.3245,16.3651,52400.0
2006-05-11 10:30:00,24.18,24.19,24.14,24.16,91600.0,16.3719,16.3786,16.3448,16.3583,91600.0
2006-05-11 10:35:00,24.15,24.15,24.11,24.11,65200.0,16.3516,16.3516,16.3245,16.3245,65200.0
2006-05-11 10:40:00,24.1,24.11,24.04,24.05,107200.0,16.3177,16.3245,16.2771,16.2839,107200.0
2006-05-11 10:45:00,24.05,24.15,24.04,24.15,68000.0,16.2839,16.3516,16.2771,16.3516,68000.0
2006-05-11 10:50:00,24.15,24.17,24.14,24.16,138400.0,16.3516,16.3651,16.3448,16.3583,138400.0
2006-05-11 10:55:00,24.16,24.16,24.09,24.09,41600.0,16.3583,16.3583,16.3109,16.3109,41600.0
2006-05-11 11:00:00,24.08,24.09,24.04,24.08,39200.0,16.3042,16.3109,16.2771,16.3042,39200.0
2006-05-11 11:05:00,24.08,24.11,24.08,24.11,42400.0,16.3042,16.3245,16.3042,16.3245,42400.0
2006-05-11 11:10:00,24.11,24.11,24.01,24.03,48400.0,16.3245,16.3245,16.2568,16.2703,48400.0
2006-05-11 11:15:00,24.02,24.03,24.0,24.03,64000.0,16.2635,16.2703,16.25,16.2703,64000.0
2006-05-11 11:20:00,24.04,24.04,24.01,24.01,47600.0,16.2771,16.2771,16.2568,16.2568,47600.0
2006-05-11 11:25:00,24.02,24.03,23.97,24.03,55200.0,16.2635,16.2703,16.2297,16.2703,55200.0
2006-05-11 11:30:00,24.03,24.07,24.02,24.03,121600.0,16.2703,16.2974,16.2635,16.2703,121600.0
2006-05-11 11:35:00,24.03,24.03,24.01,24.02,37600.0,16.2703,16.2703,16.2568,16.2635,37600.0
2006-05-11 11:40:00,24.02,24.04,24.02,24.03,39600.0,16.2635,16.2771,16.2635,16.2703,39600.0
2006-05-11 11:45:00,24.02,24.03,23.96,23.96,62800.0,16.2635,16.2703,16.2229,16.2229,62800.0
2006-05-11 11:50:00,23.96,23.96,23.9,23.9,29600.0,16.2229,16.2229,16.1823,16.1823,29600.0
2006-05-11 11:55:00,23.9,23.9,23.87,23.9,88000.0,16.1823,16.1823,16.162,16.1823,88000.0
2006-05-11 12:00:00,23.9,23.92,23.9,23.9,58800.0,16.1823,16.1958,16.1823,16.1823,58800.0
2006-05-11 12:05:00,23.9,23.92,23.89,23.89,84400.0,16.1823,16.1958,16.1755,16.1755,84400.0
2006-05-11 12:10:00,23.89,23.91,23.88,23.91,22800.0,16.1755,16.1891,16.1687,16.1891,22800.0
2006-05-11 12:15:00,23.91,24.0,23.91,24.0,52800.0,16.1891,16.25,16.1891,16.25,52800.0
2006-05-11 12:20:00,24.0,24.04,24.0,24.04,53600.0,16.25,16.2771,16.25,16.2771,53600.0
2006-05-11 12:25:00,24.04,24.05,24.02,24.04,48400.0,16.2771,16.2839,16.2635,16.2771,48400.0
2006-05-11 12:30:00,24.03,24.04,23.97,23.97,44000.0,16.2703,16.2771,16.2297,16.2297,44000.0
2006-05-11 12:35:00,23.98,24.0,23.97,23.98,57600.0,16.2365,16.25,16.2297,16.2365,57600.0
2006-05-11 12:40:00,23.98,23.98,23.95,23.95,45600.0,16.2365,16.2365,16.2161,16.2161,45600.0
2006-05-11 12:45:00,23.95,23.98,23.95,23.98,71200.0,16.2161,16.2365,16.2161,16.2365,71200.0
2006-05-11 12:50:00,23.98,24.01,23.98,24.0,115600.0,16.2365,16.2568,16.2365,16.25,115600.0
2006-05-11 12:55:00,24.0,24.0,24.0,24.0,41600.0,16.25,16.25,16.25,16.25,41600.0
2006-05-11 13:00:00,24.0,24.0,23.99,24.0,59200.0,16.25,16.25,16.2432,16.25,59200.0
2006-05-11 13:05:00,24.01,24.02,24.0,24.0,51200.0,16.2568,16.2635,16.25,16.25,51200.0
2006-05-11 13:10:00,24.0,24.0,23.96,23.99,42800.0,16.25,16.25,16.2229,16.2432,42800.0
2006-05-11 13:15:00,23.99,23.99,23.95,23.97,73200.0,16.2432,16.2432,16.2161,16.2297,73200.0
2006-05-11 13:20:00,23.97,24.02,23.97,24.0,72400.0,16.2297,16.2635,16.2297,16.25,72400.0
2006-05-11 13:25:00,24.0,24.05,24.0,24.05,50000.0,16.25,16.2839,16.25,16.2839,50000.0
2006-05-11 13:30:00,24.05,24.09,24.05,24.08,178000.0,16.2839,16.3109,16.2839,16.3042,178000.0
2006-05-11 13:35:00,24.08,24.13,24.08,24.13,128800.0,16.3042,16.338,16.3042,16.338,128800.0
2006-05-11 13:40:00,24.13,24.14,24.11,24.13,112400.0,16.338,16.3448,16.3245,16.338,112400.0
2006-05-11 13:45:00,24.13,24.13,24.03,24.05,86400.0,16.338,16.338,16.2703,16.2839,86400.0
2006-05-11 13:50:00,24.05,24.11,24.05,24.1,65200.0,16.2839,16.3245,16.2839,16.3177,65200.0
2006-05-11 13:55:00,24.1,24.13,24.1,24.12,70000.0,16.3177,16.338,16.3177,16.3312,70000.0
2006-05-11 14:00:00,24.12,24.14,24.12,24.14,98000.0,16.3312,16.3448,16.3312,16.3448,98000.0
2006-05-11 14:05:00,24.14,24.16,24.13,24.16,114800.0,16.3448,16.3583,16.338,16.3583,114800.0
2006-05-11 14:10:00,24.15,24.16,24.13,24.13,92800.0,16.3516,16.3583,16.338,16.338,92800.0
2006-05-11 14:15:00,24.13,24.17,24.13,24.17,115600.0,16.338,16.3651,16.338,16.3651,115600.0
2006-05-11 14:20:00,24.17,24.18,24.16,24.17,110000.0,16.3651,16.3719,16.3583,16.3651,110000.0
2006-05-11 14:25:00,24.17,24.17,24.14,24.14,97600.0,16.3651,16.3651,16.3448,16.3448,97600.0
2006-05-11 14:30:00,24.13,24.16,24.13,24.15,99600.0,16.338,16.3583,16.338,16.3516,99600.0
2006-05-11 14:35:00,24.15,24.17,24.15,24.17,171600.0,16.3516,16.3651,16.3516,16.3651,171600.0
2006-05-11 14:40:00,24.17,24.17,24.14,24.15,140800.0,16.3651,16.3651,16.3448,16.3516,140800.0
2006-05-11 14:45:00,24.15,24.2,24.15,24.16,92800.0,16.3516,16.3854,16.3516,16.3583,92800.0
2006-05-11 14:50:00,24.16,24.16,24.1,24.1,167600.0,16.3583,16.3583,16.3177,16.3177,167600.0
2006-05-11 14:55:00,24.08,24.1,24.06,24.1,135600.0,16.3042,16.3177,16.2906,16.3177,135600.0
2006-05-11 15:00:00,24.1,24.1,24.06,24.08,100400.0,16.3177,16.3177,16.2906,16.3042,100400.0
2006-05-11 15:05:00,24.08,24.12,24.08,24.11,56400.0,16.3042,16.3312,16.3042,16.3245,56400.0
2006-05-11 15:10:00,24.11,24.15,24.1,24.15,88000.0,16.3245,16.3516,16.3177,16.3516,88000.0
2006-05-11 15:15:00,24.15,24.15,24.13,24.14,102000.0,16.3516,16.3516,16.338,16.3448,102000.0
2006-05-11 15:20:00,24.13,24.14,24.13,24.13,116400.0,16.338,16.3448,16.338,16.338,116400.0
2006-05-11 15:25:00,24.13,24.13,24.09,24.1,154400.0,16.338,16.338,16.3109,16.3177,154400.0
2006-05-11 15:30:00,24.11,24.12,24.1,24.11,177600.0,16.3245,16.3312,16.3177,16.3245,177600.0
2006-05-11 15:35:00,24.11,24.11,24.1,24.1,110400.0,16.3245,16.3245,16.3177,16.3177,110400.0
2006-05-11 15:40:00,24.1,24.11,24.1,24.11,161200.0,16.3177,16.3245,16.3177,16.3245,161200.0
2006-05-11 15:45:00,24.11,24.13,24.11,24.13,171600.0,16.3245,16.338,16.3245,16.338,171600.0
2006-05-11 15:50:00,24.13,24.15,24.12,24.14,274000.0,16.338,16.3516,16.3312,16.3448,274000.0
2006-05-11 15:55:00,24.14,24.16,24.14,24.15,256800.0,16.3448,16.3583,16.3448,16.3516,256800.0
2006-05-12 09:30:00,24.09,24.09,24.0,24.0,269200.0,16.3109,16.3109,16.25,16.25,269200.0
2006-05-12 09:35:00,24.0,24.0,23.96,23.96,83600.0,16.25,16.25,16.2229,16.2229,83600.0
2006-05-12 09:40:00,23.96,23.96,23.88,23.91,75200.0,16.2229,16.2229,16.1687,16.1891,75200.0
2006-05-12 09:45:00,23.89,23.91,23.8,23.86,118800.0,16.1755,16.1891,16.1146,16.1552,118800.0
2006-05-12 09:50:00,23.85,23.93,23.84,23.93,111600.0,16.1484,16.2026,16.1417,16.2026,111600.0
2006-05-12 09:55:00,23.93,23.98,23.85,23.94,157600.0,16.2026,16.2365,16.1484,16.2094,157600.0
2006-05-12 10:00:00,23.93,24.07,23.93,23.98,178000.0,16.2026,16.2974,16.2026,16.2365,178000.0
2006-05-12 10:05:00,23.98,24.0,23.95,23.99,135200.0,16.2365,16.25,16.2161,16.2432,135200.0
2006-05-12 10:10:00,23.99,24.06,23.99,24.03,156800.0,16.2432,16.2906,16.2432,16.2703,156800.0
2006-05-12 10:15:00,24.03,24.03,23.93,23.94,126000.0,16.2703,16.2703,16.2026,16.2094,126000.0
2006-05-12 10:20:00,23.94,24.02,23.93,24.02,72800.0,16.2094,16.2635,16.2026,16.2635,72800.0
2006-05-12 10:25:00,24.02,24.06,24.02,24.02,94000.0,16.2635,16.2906,16.2635,16.2635,94000.0
2006-05-12 10:30:00,24.03,24.03,23.99,24.01,84800.0,16.2703,16.2703,16.2432,16.2568,84800.0
2006-05-12 10:35:00,24.01,24.02,23.96,23.98,144400.0,16.2568,16.2635,16.2229,16.2365,144400.0
2006-05-12 10:40:00,23.98,23.99,23.93,23.93,81600.0,16.2365,16.2432,16.2026,16.2026,81600.0
2006-05-12 10:45:00,23.93,23.93,23.83,23.83,55200.0,16.2026,16.2026,16.1349,16.1349,55200.0
2006-05-12 10:50:00,23.82,23.86,23.81,23.86,120400.0,16.1281,16.1552,16.1214,16.1552,120400.0
2006-05-12 10:55:00,23.85,23.87,23.82,23.82,156800.0,16.1484,16.162,16.1281,16.1281,156800.0
2006-05-12 11:00:00,23.82,23.82,23.73,23.77,331600.0,16.1281,16.1281,16.0672,16.0943,331600.0
2006-05-12 11:05:00,23.76,23.77,23.7,23.7,105600.0,16.0875,16.0943,16.0469,16.0469,105600.0
2006-05-12 11:10:00,23.7,23.72,23.67,23.71,124000.0,16.0469,16.0604,16.0266,16.0536,124000.0
2006-05-12 11:15:00,23.71,23.74,23.68,23.73,62800.0,16.0536,16.074,16.0333,16.0672,62800.0
2006-05-12 11:20:00,23.74,23.78,23.73,23.75,61600.0,16.074,16.101,16.0672,16.0807,61600.0
2006-05-12 11:25:00,23.75,23.75,23.63,23.63,87200.0,16.0807,16.0807,15.9995,15.9995,87200.0
2006-05-12 11:30:00,23.64,23.64,23.56,23.59,83600.0,16.0062,16.0062,15.9521,15.9724,83600.0
2006-05-12 11:35:00,23.58,23.6,23.56,23.58,94800.0,15.9656,15.9792,15.9521,15.9656,94800.0
2006-05-12 11:40:00,23.58,23.59,23.54,23.57,90800.0,15.9656,15.9724,15.9385,15.9589,90800.0
2006-05-12 11:45:00,23.56,23.58,23.55,23.56,105200.0,15.9521,15.9656,15.9453,15.9521,105200.0
2006-05-12 11:50:00,23.56,23.58,23.55,23.58,92000.0,15.9521,15.9656,15.9453,15.9656,92000.0
2006-05-12 11:55:00,23.58,23.66,23.58,23.64,102800.0,15.9656,16.0198,15.9656,16.0062,102800.0
2006-05-12 12:00:00,23.63,23.68,23.6,23.67,70000.0,15.9995,16.0333,15.9792,16.0266,70000.0
2006-05-12 12:05:00,23.67,23.67,23.65,23.66,42000.0,16.0266,16.0266,16.013,16.0198,42000.0
2006-05-12 12:10:00,23.66,23.66,23.64,23.65,25600.0,16.0198,16.0198,16.0062,16.013,25600.0
2006-05-12 12:15:00,23.66,23.68,23.66,23.68,57200.0,16.0198,16.0333,16.0198,16.0333,57200.0
2006-05-12 12:20:00,23.68,23.69,23.59,23.59,106400.0,16.0333,16.0401,15.9724,15.9724,106400.0
2006-05-12 12:25:00,23.58,23.58,23.56,23.58,26800.0,15.9656,15.9656,15.9521,15.9656,26800.0
2006-05-12 12:30:00,23.58,23.58,23.47,23.54,148000.0,15.9656,15.9656,15.8911,15.9385,148000.0
2006-05-12 12:35:00,23.54,23.54,23.52,23.54,65600.0,15.9385,15.9385,15.925,15.9385,65600.0
2006-05-12 12:40:00,23.53,23.6,23.53,23.6,44800.0,15.9318,15.9792,15.9318,15.9792,44800.0
2006-05-12 12:45:00,23.6,23.64,23.6,23.64,83200.0,15.9792,16.0062,15.9792,16.0062,83200.0
2006-05-12 12:50:00,23.64,23.65,23.55,23.55,44000.0,16.0062,16.013,15.9453,15.9453,44000.0
2006-05-12 12:55:00,23.54,23.57,23.53,23.57,30400.0,15.9385,15.9589,15.9318,15.9589,30400.0
2006-05-12 13:00:00,23.58,23.58,23.53,23.58,46800.0,15.9656,15.9656,15.9318,15.9656,46800.0
2006-05-12 13:05:00,23.57,23.58,23.51,23.52,70800.0,15.9589,15.9656,15.9182,15.925,70800.0
2006-05-12 13:10:00,23.52,23.55,23.52,23.53,77600.0,15.925,15.9453,15.925,15.9318,77600.0
2006-05-12 13:15:00,23.53,23.61,23.51,23.61,46400.0,15.9318,15.9859,15.9182,15.9859,46400.0
2006-05-12 13:20:00,23.61,23.63,23.59,23.63,48400.0,15.9859,15.9995,15.9724,15.9995,48400.0
2006-05-12 13:25:00,23.63,23.67,23.61,23.61,79200.0,15.9995,16.0266,15.9859,15.9859,79200.0
2006-05-12 13:30:00,23.6,23.64,23.6,23.62,66800.0,15.9792,16.0062,15.9792,15.9927,66800.0
2006-05-12 13:35:00,23.61,23.62,23.61,23.61,53600.0,15.9859,15.9927,15.9859,15.9859,53600.0
2006-05-12 13:40:00,23.6,23.66,23.6,23.66,41200.0,15.9792,16.0198,15.9792,16.0198,41200.0
2006-05-12 13:45:00,23.66,23.67,23.61,23.63,56000.0,16.0198,16.0266,15.9859,15.9995,56000.0
2006-05-12 13:50:00,23.63,23.63,23.61,23.62,26800.0,15.9995,15.9995,15.9859,15.9927,26800.0
2006-05-12 13:55:00,23.63,23.66,23.62,23.65,22800.0,15.9995,16.0198,15.9927,16.013,22800.0
2006-05-12 14:00:00,23.65,23.65,23.62,23.63,31600.0,16.013,16.013,15.9927,15.9995,31600.0
2006-05-12 14:05:00,23.63,23.63,23.62,23.63,46000.0,15.9995,15.9995,15.9927,15.9995,46000.0
2006-05-12 14:10:00,23.63,23.75,23.63,23.75,100800.0,15.9995,16.0807,15.9995,16.0807,100800.0
2006-05-12 14:15:00,23.75,23.77,23.74,23.74,104800.0,16.0807,16.0943,16.074,16.074,104800.0
2006-05-12 14:20:00,23.74,23.74,23.72,23.73,130800.0,16.074,16.074,16.0604,16.0672,130800.0
2006-05-12 14:25:00,23.74,23.77,23.72,23.72,120400.0,16.074,16.0943,16.0604,16.0604,120400.0
2006-05-12 14:30:00,23.72,23.73,23.66,23.67,81200.0,16.0604,16.0672,16.0198,16.0266,81200.0
2006-05-12 14:35:00,23.67,23.71,23.65,23.71,77200.0,16.0266,16.0536,16.013,16.0536,77200.0
2006-05-12 14:40:00,23.71,23.75,23.71,23.74,36000.0,16.0536,16.0807,16.0536,16.074,36000.0
2006-05-12 14:45:00,23.74,23.75,23.71,23.75,61200.0,16.074,16.0807,16.0536,16.0807,61200.0
2006-05-12 14:50:00,23.75,23.75,23.64,23.65,40400.0,16.0807,16.0807,16.0062,16.013,40400.0
2006-05-12 14:55:00,23.65,23.68,23.64,23.66,65600.0,16.013,16.0333,16.0062,16.0198,65600.0
2006-05-12 15:00:00,23.64,23.7,23.64,23.7,134800.0,16.0062,16.0469,16.0062,16.0469,134800.0
2006-05-12 15:05:00,23.7,23.71,23.68,23.69,91200.0,16.0469,16.0536,16.0333,16.0401,91200.0
2006-05-12 15:10:00,23.69,23.72,23.68,23.72,60400.0,16.0401,16.0604,16.0333,16.0604,60400.0
2006-05-12 15:15:00,23.71,23.77,23.71,23.77,101200.0,16.0536,16.0943,16.0536,16.0943,101200.0
2006-05-12 15:20:00,23.75,23.77,23.71,23.73,86000.0,16.0807,16.0943,16.0536,16.0672,86000.0
2006-05-12 15:25:00,23.73,23.73,23.69,23.7,52800.0,16.0672,16.0672,16.0401,16.0469,52800.0
2006-05-12 15:30:00,23.69,23.69,23.64,23.64,79600.0,16.0401,16.0401,16.0062,16.0062,79600.0
2006-05-12 15:35:00,23.66,23.68,23.63,23.66,105600.0,16.0198,16.0333,15.9995,16.0198,105600.0
2006-05-12 15:40:00,23.66,23.68,23.61,23.61,120800.0,16.0198,16.0333,15.9859,15.9859,120800.0
2006-05-12 15:45:00,23.61,23.62,23.59,23.59,56800.0,15.9859,15.9927,15.9724,15.9724,56800.0
2006-05-12 15:50:00,23.59,23.59,23.54,23.56,183200.0,15.9724,15.9724,15.9385,15.9521,183200.0
2006-05-12 15:55:00,23.55,23.58,23.55,23.56,244000.0,15.9453,15.9656,15.9453,15.9521,244000.0
2006-05-15 09:30:00,23.66,23.73,23.61,23.61,238400.0,16.0198,16.0672,15.9859,15.9859,238400.0
2006-05-15 09:35:00,23.6,23.65,23.6,23.62,108800.0,15.9792,16.013,15.9792,15.9927,108800.0
2006-05-15 09:40:00,23.65,23.83,23.65,23.82,130400.0,16.013,16.1349,16.013,16.1281,130400.0
2006-05-15 09:45:00,23.82,23.85,23.75,23.84,142400.0,16.1281,16.1484,16.0807,16.1417,142400.0
2006-05-15 09:50:00,23.83,23.91,23.83,23.87,140800.0,16.1349,16.1891,16.1349,16.162,140800.0
2006-05-15 09:55:00,23.87,23.89,23.82,23.87,98800.0,16.162,16.1755,16.1281,16.162,98800.0
2006-05-15 10:00:00,23.85,23.85,23.79,23.85,125200.0,16.1484,16.1484,16.1078,16.1484,125200.0
2006-05-15 10:05:00,23.85,23.87,23.75,23.75,167600.0,16.1484,16.162,16.0807,16.0807,167600.0
2006-05-15 10:10:00,23.75,23.81,23.72,23.78,222400.0,16.0807,16.1214,16.0604,16.101,222400.0
2006-05-15 10:15:00,23.78,23.84,23.78,23.83,123600.0,16.101,16.1417,16.101,16.1349,123600.0
2006-05-15 10:20:00,23.82,23.83,23.71,23.72,96800.0,16.1281,16.1349,16.0536,16.0604,96800.0
2006-05-15 10:25:00,23.72,23.72,23.65,23.67,140000.0,16.0604,16.0604,16.013,16.0266,140000.0
2006-05-15 10:30:00,23.67,23.79,23.65,23.78,134400.0,16.0266,16.1078,16.013,16.101,134400.0
2006-05-15 10:35:00,23.78,23.8,23.74,23.78,112000.0,16.101,16.1146,16.074,16.101,112000.0
2006-05-15 10:40:00,23.78,23.83,23.77,23.77,93600.0,16.101,16.1349,16.0943,16.0943,93600.0
2006-05-15 10:45:00,23.77,23.77,23.73,23.77,72400.0,16.0943,16.0943,16.0672,16.0943,72400.0
2006-05-15 10:50:00,23.76,23.77,23.7,23.73,74000.0,16.0875,16.0943,16.0469,16.0672,74000.0
2006-05-15 10:55:00,23.73,23.73,23.66,23.71,77200.0,16.0672,16.0672,16.0198,16.0536,77200.0
2006-05-15 11:00:00,23.71,23.71,23.61,23.61,146400.0,16.0536,16.0536,15.9859,15.9859,146400.0
2006-05-15 11:05:00,23.61,23.75,23.61,23.71,112000.0,15.9859,16.0807,15.9859,16.0536,112000.0
2006-05-15 11:10:00,23.72,23.8,23.72,23.8,74800.0,16.0604,16.1146,16.0604,16.1146,74800.0
2006-05-15 11:15:00,23.8,23.81,23.76,23.8,56800.0,16.1146,16.1214,16.0875,16.1146,56800.0
2006-05-15 11:20:00,23.8,23.8,23.7,23.72,62400.0,16.1146,16.1146,16.0469,16.0604,62400.0
2006-05-15 11:25:00,23.71,23.73,23.7,23.71,34000.0,16.0536,16.0672,16.0469,16.0536,34000.0
2006-05-15 11:30:00,23.71,23.72,23.69,23.7,65200.0,16.0536,16.0604,16.0401,16.0469,65200.0
2006-05-15 11:35:00,23.7,23.7,23.65,23.68,74000.0,16.0469,16.0469,16.013,16.0333,74000.0
2006-05-15 11:40:00,23.68,23.69,23.65,23.65,65200.0,16.0333,16.0401,16.013,16.013,65200.0
2006-05-15 11:45:00,23.65,23.65,23.6,23.6,59200.0,16.013,16.013,15.9792,15.9792,59200.0
2006-05-15 11:50:00,23.6,23.6,23.51,23.54,148800.0,15.9792,15.9792,15.9182,15.9385,148800.0
2006-05-15 11:55:00,23.55,23.58,23.54,23.57,54400.0,15.9453,15.9656,15.9385,15.9589,54400.0
2006-05-15 12:00:00,23.57,23.59,23.56,23.58,50000.0,15.9589,15.9724,15.9521,15.9656,50000.0
2006-05-15 12:05:00,23.58,23.59,23.55,23.56,52400.0,15.9656,15.9724,15.9453,15.9521,52400.0
2006-05-15 12:10:00,23.56,23.56,23.52,23.52,35600.0,15.9521,15.9521,15.925,15.925,35600.0
2006-05-15 12:15:00,23.52,23.54,23.49,23.51,68400.0,15.925,15.9385,15.9047,15.9182,68400.0
2006-05-15 12:20:00,23.51,23.61,23.5,23.6,96400.0,15.9182,15.9859,15.9115,15.9792,96400.0
2006-05-15 12:25:00,23.61,23.64,23.59,23.63,54000.0,15.9859,16.0062,15.9724,15.9995,54000.0
2006-05-15 12:30:00,23.63,23.66,23.63,23.66,55600.0,15.9995,16.0198,15.9995,16.0198,55600.0
2006-05-15 12:35:00,23.66,23.72,23.66,23.68,94000.0,16.0198,16.0604,16.0198,16.0333,94000.0
2006-05-15 12:40:00,23.68,23.68,23.65,23.65,36800.0,16.0333,16.0333,16.013,16.013,36800.0
2006-05-15 12:45:00,23.65,23.69,23.65,23.68,40400.0,16.013,16.0401,16.013,16.0333,40400.0
2006-05-15 12:50:00,23.68,23.68,23.64,23.65,61200.0,16.0333,16.0333,16.0062,16.013,61200.0
2006-05-15 12:55:00,23.65,23.66,23.64,23.66,29200.0,16.013,16.0198,16.0062,16.0198,29200.0
2006-05-15 13:00:00,23.66,23.67,23.59,23.63,65200.0,16.0198,16.0266,15.9724,15.9995,65200.0
2006-05-15 13:05:00,23.62,23.62,23.59,23.59,40400.0,15.9927,15.9927,15.9724,15.9724,40400.0
2006-05-15 13:10:00,23.58,23.63,23.58,23.63,28400.0,15.9656,15.9995,15.9656,15.9995,28400.0
2006-05-15 13:15:00,23.63,23.63,23.57,23.57,36400.0,15.9995,15.9995,15.9589,15.9589,36400.0
2006-05-15 13:20:00,23.57,23.57,23.5,23.51,50000.0,15.9589,15.9589,15.9115,15.9182,50000.0
2006-05-15 13:25:00,23.51,23.51,23.45,23.45,42800.0,15.9182,15.9182,15.8776,15.8776,42800.0
2006-05-15 13:30:00,23.46,23.47,23.38,23.38,76400.0,15.8844,15.8911,15.8302,15.8302,76400.0
2006-05-15 13:35:00,23.38,23.38,23.34,23.35,97200.0,15.8302,15.8302,15.8031,15.8099,97200.0
2006-05-15 13:40:00,23.35,23.39,23.34,23.38,86400.0,15.8099,15.837,15.8031,15.8302,86400.0
2006-05-15 13:45:00,23.38,23.38,23.31,23.32,58800.0,15.8302,15.8302,15.7828,15.7896,58800.0
2006-05-15 13:50:00,23.32,23.32,23.25,23.32,191200.0,15.7896,15.7896,15.7422,15.7896,191200.0
2006-05-15 13:55:00,23.33,23.43,23.32,23.42,244000.0,15.7964,15.8641,15.7896,15.8573,244000.0
2006-05-15 14:00:00,23.42,23.47,23.41,23.46,88800.0,15.8573,15.8911,15.8505,15.8844,88800.0
2006-05-15 14:05:00,23.46,23.47,23.41,23.41,108400.0,15.8844,15.8911,15.8505,15.8505,108400.0
2006-05-15 14:10:00,23.41,23.41,23.34,23.34,83200.0,15.8505,15.8505,15.8031,15.8031,83200.0
2006-05-15 14:15:00,23.34,23.37,23.32,23.35,98000.0,15.8031,15.8234,15.7896,15.8099,98000.0
2006-05-15 14:20:00,23.35,23.39,23.35,23.39,62800.0,15.8099,15.837,15.8099,15.837,62800.0
2006-05-15 14:25:00,23.38,23.42,23.38,23.41,92800.0,15.8302,15.8573,15.8302,15.8505,92800.0
2006-05-15 14:30:00,23.41,23.45,23.4,23.45,91600.0,15.8505,15.8776,15.8437,15.8776,91600.0
2006-05-15 14:35:00,23.45,23.46,23.43,23.46,105600.0,15.8776,15.8844,15.8641,15.8844,105600.0
2006-05-15 14:40:00,23.46,23.49,23.45,23.45,76800.0,15.8844,15.9047,15.8776,15.8776,76800.0
2006-05-15 14:45:00,23.45,23.47,23.43,23.44,76400.0,15.8776,15.8911,15.8641,15.8708,76400.0
2006-05-15 14:50:00,23.44,23.5,23.44,23.48,78800.0,15.8708,15.9115,15.8708,15.8979,78800.0
2006-05-15 14:55:00,23.48,23.48,23.46,23.47,57600.0,15.8979,15.8979,15.8844,15.8911,57600.0
2006-05-15 15:00:00,23.46,23.49,23.46,23.49,121200.0,15.8844,15.9047,15.8844,15.9047,121200.0
2006-05-15 15:05:00,23.49,23.55,23.49,23.52,63600.0,15.9047,15.9453,15.9047,15.925,63600.0
2006-05-15 15:10:00,23.53,23.57,23.53,23.57,62400.0,15.9318,15.9589,15.9318,15.9589,62400.0
2006-05-15 15:15:00,23.58,23.61,23.55,23.61,104400.0,15.9656,15.9859,15.9453,15.9859,104400.0
2006-05-15 15:20:00,23.61,23.61,23.53,23.53,44400.0,15.9859,15.9859,15.9318,15.9318,44400.0
2006-05-15 15:25:00,23.53,23.53,23.5,23.53,56400.0,15.9318,15.9318,15.9115,15.9318,56400.0
2006-05-15 15:30:00,23.53,23.61,23.5,23.61,57600.0,15.9318,15.9859,15.9115,15.9859,57600.0
2006-05-15 15:35:00,23.6,23.61,23.53,23.53,55200.0,15.9792,15.9859,15.9318,15.9318,55200.0
2006-05-15 15:40:00,23.53,23.56,23.5,23.51,56800.0,15.9318,15.9521,15.9115,15.9182,56800.0
2006-05-15 15:45:00,23.51,23.56,23.51,23.55,46800.0,15.9182,15.9521,15.9182,15.9453,46800.0
2006-05-15 15:50:00,23.56,23.62,23.55,23.57,132400.0,15.9521,15.9927,15.9453,15.9589,132400.0
2006-05-15 15:55:00,23.57,23.59,23.56,23.59,94400.0,15.9589,15.9724,15.9521,15.9724,94400.0
2006-05-16 09:30:00,24.16,24.25,24.07,24.2,381600.0,16.3583,16.4193,16.2974,16.3854,381600.0
2006-05-16 09:35:00,24.2,24.2,24.03,24.06,354800.0,16.3854,16.3854,16.2703,16.2906,354800.0
2006-05-16 09:40:00,24.03,24.07,23.95,24.02,178000.0,16.2703,16.2974,16.2161,16.2635,178000.0
2006-05-16 09:45:00,24.02,24.05,24.0,24.0,93600.0,16.2635,16.2839,16.25,16.25,93600.0
2006-05-16 09:50:00,24.0,24.06,24.0,24.04,70800.0,16.25,16.2906,16.25,16.2771,70800.0
2006-05-16 09:55:00,24.04,24.04,23.96,23.96,56000.0,16.2771,16.2771,16.2229,16.2229,56000.0
2006-05-16 10:00:00,23.96,24.01,23.88,23.91,218800.0,16.2229,16.2568,16.1687,16.1891,218800.0
2006-05-16 10:05:00,23.92,23.98,23.91,23.93,86800.0,16.1958,16.2365,16.1891,16.2026,86800.0
2006-05-16 10:10:00,23.93,23.93,23.91,23.91,186800.0,16.2026,16.2026,16.1891,16.1891,186800.0
2006-05-16 10:15:00,23.89,23.94,23.86,23.94,236400.0,16.1755,16.2094,16.1552,16.2094,236400.0
2006-05-16 10:20:00,23.94,23.94,23.86,23.87,92400.0,16.2094,16.2094,16.1552,16.162,92400.0
2006-05-16 10:25:00,23.86,23.86,23.78,23.79,68800.0,16.1552,16.1552,16.101,16.1078,68800.0
2006-05-16 10:30:00,23.8,23.8,23.74,23.76,92000.0,16.1146,16.1146,16.074,16.0875,92000.0
2006-05-16 10:35:00,23.77,23.78,23.7,23.7,99600.0,16.0943,16.101,16.0469,16.0469,99600.0
2006-05-16 10:40:00,23.7,23.75,23.65,23.74,102000.0,16.0469,16.0807,16.013,16.074,102000.0
2006-05-16 10:45:00,23.75,23.75,23.69,23.74,90800.0,16.0807,16.0807,16.0401,16.074,90800.0
2006-05-16 10:50:00,23.75,23.79,23.75,23.77,86400.0,16.0807,16.1078,16.0807,16.0943,86400.0
2006-05-16 10:55:00,23.77,23.79,23.75,23.75,64000.0,16.0943,16.1078,16.0807,16.0807,64000.0
2006-05-16 11:00:00,23.74,23.74,23.62,23.68,137600.0,16.074,16.074,15.9927,16.0333,137600.0
2006-05-16 11:05:00,23.68,23.76,23.68,23.75,100000.0,16.0333,16.0875,16.0333,16.0807,100000.0
2006-05-16 11:10:00,23.75,23.77,23.73,23.75,72800.0,16.0807,16.0943,16.0672,16.0807,72800.0
2006-05-16 11:15:00,23.75,23.76,23.71,23.71,90800.0,16.0807,16.0875,16.0536,16.0536,90800.0
2006-05-16 11:20:00,23.7,23.7,23.64,23.65,43600.0,16.0469,16.0469,16.0062,16.013,43600.0
2006-05-16 11:25:00,23.63,23.63,23.53,23.53,84400.0,15.9995,15.9995,15.9318,15.9318,84400.0
2006-05-16 11:30:00,23.53,23.55,23.5,23.54,100800.0,15.9318,15.9453,15.9115,15.9385,100800.0
2006-05-16 11:35:00,23.55,23.61,23.54,23.58,163200.0,15.9453,15.9859,15.9385,15.9656,163200.0
2006-05-16 11:40:00,23.57,23.58,23.48,23.48,66400.0,15.9589,15.9656,15.8979,15.8979,66400.0
2006-05-16 11:45:00,23.48,23.56,23.48,23.54,82000.0,15.8979,15.9521,15.8979,15.9385,82000.0
2006-05-16 11:50:00,23.55,23.55,23.5,23.51,24400.0,15.9453,15.9453,15.9115,15.9182,24400.0
2006-05-16 11:55:00,23.51,23.54,23.51,23.52,60000.0,15.9182,15.9385,15.9182,15.925,60000.0
2006-05-16 12:00:00,23.53,23.53,23.51,23.52,100400.0,15.9318,15.9318,15.9182,15.925,100400.0
2006-05-16 12:05:00,23.52,23.53,23.5,23.52,192400.0,15.925,15.9318,15.9115,15.925,192400.0
2006-05-16 12:10:00,23.5,23.51,23.49,23.49,42400.0,15.9115,15.9182,15.9047,15.9047,42400.0
2006-05-16 12:15:00,23.49,23.52,23.45,23.47,357600.0,15.9047,15.925,15.8776,15.8911,357600.0
2006-05-16 12:20:00,23.47,23.48,23.46,23.46,75600.0,15.8911,15.8979,15.8844,15.8844,75600.0
2006-05-16 12:25:00,23.46,23.49,23.46,23.49,54400.0,15.8844,15.9047,15.8844,15.9047,54400.0
2006-05-16 12:30:00,23.49,23.49,23.48,23.49,72400.0,15.9047,15.9047,15.8979,15.9047,72400.0
2006-05-16 12:35:00,23.49,23.49,23.48,23.49,100400.0,15.9047,15.9047,15.8979,15.9047,100400.0
2006-05-16 12:40:00,23.49,23.5,23.49,23.5,153200.0,15.9047,15.9115,15.9047,15.9115,153200.0
2006-05-16 12:45:00,23.5,23.51,23.48,23.49,30000.0,15.9115,15.9182,15.8979,15.9047,30000.0
2006-05-16 12:50:00,23.49,23.51,23.49,23.5,23200.0,15.9047,15.9182,15.9047,15.9115,23200.0
2006-05-16 12:55:00,23.5,23.55,23.5,23.55,35600.0,15.9115,15.9453,15.9115,15.9453,35600.0
2006-05-16 13:00:00,23.55,23.6,23.55,23.6,38400.0,15.9453,15.9792,15.9453,15.9792,38400.0
2006-05-16 13:05:00,23.6,23.65,23.6,23.65,67200.0,15.9792,16.013,15.9792,16.013,67200.0
2006-05-16 13:10:00,23.65,23.72,23.65,23.7,70800.0,16.013,16.0604,16.013,16.0469,70800.0
2006-05-16 13:15:00,23.7,23.75,23.68,23.68,236800.0,16.0469,16.0807,16.0333,16.0333,236800.0
2006-05-16 13:20:00,23.68,23.72,23.68,23.71,50000.0,16.0333,16.0604,16.0333,16.0536,50000.0
2006-05-16 13:25:00,23.7,23.71,23.65,23.65,128000.0,16.0469,16.0536,16.013,16.013,128000.0
2006-05-16 13:30:00,23.65,23.67,23.63,23.63,107600.0,16.013,16.0266,15.9995,15.9995,107600.0
2006-05-16 13:35:00,23.63,23.64,23.59,23.59,121600.0,15.9995,16.0062,15.9724,15.9724,121600.0
2006-05-16 13:40:00,23.6,23.6,23.54,23.56,184000.0,15.9792,15.9792,15.9385,15.9521,184000.0
2006-05-16 13:45:00,23.56,23.62,23.56,23.57,89200.0,15.9521,15.9927,15.9521,15.9589,89200.0
2006-05-16 13:50:00,23.56,23.57,23.55,23.56,37200.0,15.9521,15.9589,15.9453,15.9521,37200.0
2006-05-16 13:55:00,23.57,23.6,23.57,23.59,32000.0,15.9589,15.9792,15.9589,15.9724,32000.0
2006-05-16 14:00:00,23.59,23.6,23.57,23.6,47600.0,15.9724,15.9792,15.9589,15.9792,47600.0
2006-05-16 14:05:00,23.59,23.6,23.59,23.6,41600.0,15.9724,15.9792,15.9724,15.9792,41600.0
2006-05-16 14:10:00,23.6,23.61,23.57,23.57,33600.0,15.9792,15.9859,15.9589,15.9589,33600.0
2006-05-16 14:15:00,23.58,23.58,23.57,23.57,36400.0,15.9656,15.9656,15.9589,15.9589,36400.0
2006-05-16 14:20:00,23.57,23.62,23.55,23.61,59600.0,15.9589,15.9927,15.9453,15.9859,59600.0
2006-05-16 14:25:00,23.61,23.62,23.6,23.61,66000.0,15.9859,15.9927,15.9792,15.9859,66000.0
2006-05-16 14:30:00,23.61,23.61,23.58,23.59,144000.0,15.9859,15.9859,15.9656,15.9724,144000.0
2006-05-16 14:35:00,23.59,23.59,23.56,23.56,52400.0,15.9724,15.9724,15.9521,15.9521,52400.0
2006-05-16 14:40:00,23.56,23.57,23.55,23.55,91200.0,15.9521,15.9589,15.9453,15.9453,91200.0
2006-05-16 14:45:00,23.55,23.58,23.54,23.58,84000.0,15.9453,15.9656,15.9385,15.9656,84000.0
2006-05-16 14:50:00,23.58,23.61,23.58,23.61,62400.0,15.9656,15.9859,15.9656,15.9859,62400.0
2006-05-16 14:55:00,23.61,23.61,23.59,23.61,109200.0,15.9859,15.9859,15.9724,15.9859,109200.0
2006-05-16 15:00:00,23.61,23.63,23.59,23.59,185200.0,15.9859,15.9995,15.9724,15.9724,185200.0
2006-05-16 15:05:00,23.59,23.59,23.56,23.57,62000.0,15.9724,15.9724,15.9521,15.9589,62000.0
2006-05-16 15:10:00,23.57,23.57,23.52,23.52,108800.0,15.9589,15.9589,15.925,15.925,108800.0
2006-05-16 15:15:00,23.52,23.53,23.5,23.5,89200.0,15.925,15.9318,15.9115,15.9115,89200.0
2006-05-16 15:20:00,23.5,23.5,23.49,23.5,141200.0,15.9115,15.9115,15.9047,15.9115,141200.0
2006-05-16 15:25:00,23.49,23.5,23.49,23.49,77600.0,15.9047,15.9115,15.9047,15.9047,77600.0
2006-05-16 15:30:00,23.5,23.5,23.49,23.5,332400.0,15.9115,15.9115,15.9047,15.9115,332400.0
2006-05-16 15:35:00,23.5,23.5,23.49,23.5,75600.0,15.9115,15.9115,15.9047,15.9115,75600.0
2006-05-16 15:40:00,23.5,23.54,23.5,23.51,116000.0,15.9115,15.9385,15.9115,15.9182,116000.0
2006-05-16 15:45:00,23.51,23.52,23.49,23.5,74400.0,15.9182,15.925,15.9047,15.9115,74400.0
2006-05-16 15:50:00,23.5,23.52,23.49,23.5,154800.0,15.9115,15.925,15.9047,15.9115,154800.0
2006-05-16 15:55:00,23.5,23.5,23.49,23.49,278800.0,15.9115,15.9115,15.9047,15.9047,278800.0
2006-05-17 09:30:00,23.35,23.35,23.28,23.31,150800.0,15.8099,15.8099,15.7625,15.7828,150800.0
2006-05-17 09:35:00,23.31,23.4,23.31,23.36,64400.0,15.7828,15.8437,15.7828,15.8167,64400.0
2006-05-17 09:40:00,23.37,23.4,23.35,23.4,91200.0,15.8234,15.8437,15.8099,15.8437,91200.0
2006-05-17 09:45:00,23.4,23.52,23.4,23.52,118800.0,15.8437,15.925,15.8437,15.925,118800.0
2006-05-17 09:50:00,23.54,23.64,23.53,23.59,159600.0,15.9385,16.0062,15.9318,15.9724,159600.0
2006-05-17 09:55:00,23.59,23.61,23.55,23.56,91200.0,15.9724,15.9859,15.9453,15.9521,91200.0
2006-05-17 10:00:00,23.56,23.56,23.47,23.52,131600.0,15.9521,15.9521,15.8911,15.925,131600.0
2006-05-17 10:05:00,23.52,23.53,23.45,23.46,84800.0,15.925,15.9318,15.8776,15.8844,84800.0
2006-05-17 10:10:00,23.45,23.46,23.37,23.37,72800.0,15.8776,15.8844,15.8234,15.8234,72800.0
2006-05-17 10:15:00,23.38,23.41,23.35,23.41,158400.0,15.8302,15.8505,15.8099,15.8505,158400.0
2006-05-17 10:20:00,23.41,23.43,23.39,23.42,133200.0,15.8505,15.8641,15.837,15.8573,133200.0
2006-05-17 10:25:00,23.43,23.46,23.41,23.42,142400.0,15.8641,15.8844,15.8505,15.8573,142400.0
2006-05-17 10:30:00,23.42,23.5,23.42,23.5,80000.0,15.8573,15.9115,15.8573,15.9115,80000.0
2006-05-17 10:35:00,23.5,23.51,23.45,23.45,116400.0,15.9115,15.9182,15.8776,15.8776,116400.0
2006-05-17 10:40:00,23.43,23.46,23.39,23.41,245600.0,15.8641,15.8844,15.837,15.8505,245600.0
2006-05-17 10:45:00,23.41,23.43,23.39,23.42,110800.0,15.8505,15.8641,15.837,15.8573,110800.0
2006-05-17 10:50:00,23.42,23.42,23.33,23.33,112800.0,15.8573,15.8573,15.7964,15.7964,112800.0
2006-05-17 10:55:00,23.33,23.34,23.33,23.33,45600.0,15.7964,15.8031,15.7964,15.7964,45600.0
2006-05-17 11:00:00,23.33,23.34,23.3,23.31,154000.0,15.7964,15.8031,15.776,15.7828,154000.0
2006-05-17 11:05:00,23.31,23.32,23.29,23.31,147600.0,15.7828,15.7896,15.7693,15.7828,147600.0
2006-05-17 11:10:00,23.31,23.33,23.3,23.32,149600.0,15.7828,15.7964,15.776,15.7896,149600.0
2006-05-17 11:15:00,23.32,23.33,23.3,23.32,154800.0,15.7896,15.7964,15.776,15.7896,154800.0
2006-05-17 11:20:00,23.32,23.32,23.28,23.28,141200.0,15.7896,15.7896,15.7625,15.7625,141200.0
2006-05-17 11:25:00,23.28,23.3,23.21,23.21,122800.0,15.7625,15.776,15.7151,15.7151,122800.0
2006-05-17 11:30:00,23.21,23.21,23.16,23.16,140800.0,15.7151,15.7151,15.6812,15.6812,140800.0
2006-05-17 11:35:00,23.16,23.27,23.16,23.24,188400.0,15.6812,15.7557,15.6812,15.7354,188400.0
2006-05-17 11:40:00,23.24,23.27,23.23,23.27,191200.0,15.7354,15.7557,15.7286,15.7557,191200.0
2006-05-17 11:45:00,23.27,23.33,23.27,23.32,318400.0,15.7557,15.7964,15.7557,15.7896,318400.0
2006-05-17 11:50:00,23.32,23.32,23.26,23.27,103200.0,15.7896,15.7896,15.749,15.7557,103200.0
2006-05-17 11:55:00,23.27,23.27,23.23,23.25,120000.0,15.7557,15.7557,15.7286,15.7422,120000.0
2006-05-17 12:00:00,23.25,23.26,23.25,23.26,112400.0,15.7422,15.749,15.7422,15.749,112400.0
2006-05-17 12:05:00,23.27,23.27,23.25,23.25,120000.0,15.7557,15.7557,15.7422,15.7422,120000.0
2006-05-17 12:10:00,23.25,23.28,23.25,23.28,59200.0,15.7422,15.7625,15.7422,15.7625,59200.0
2006-05-17 12:15:00,23.27,23.27,23.23,23.25,57200.0,15.7557,15.7557,15.7286,15.7422,57200.0
2006-05-17 12:20:00,23.25,23.27,23.24,23.25,68400.0,15.7422,15.7557,15.7354,15.7422,68400.0
2006-05-17 12:25:00,23.25,23.28,23.25,23.28,55600.0,15.7422,15.7625,15.7422,15.7625,55600.0
2006-05-17 12:30:00,23.28,23.35,23.28,23.35,38800.0,15.7625,15.8099,15.7625,15.8099,38800.0
2006-05-17 12:35:00,23.36,23.42,23.36,23.42,70800.0,15.8167,15.8573,15.8167,15.8573,70800.0
2006-05-17 12:40:00,23.42,23.47,23.42,23.44,124800.0,15.8573,15.8911,15.8573,15.8708,124800.0
2006-05-17 12:45:00,23.44,23.47,23.43,23.44,195200.0,15.8708,15.8911,15.8641,15.8708,195200.0
2006-05-17 12:50:00,23.43,23.44,23.38,23.39,87600.0,15.8641,15.8708,15.8302,15.837,87600.0
2006-05-17 12:55:00,23.39,23.42,23.36,23.37,96800.0,15.837,15.8573,15.8167,15.8234,96800.0
2006-05-17 13:00:00,23.37,23.43,23.37,23.4,58000.0,15.8234,15.8641,15.8234,15.8437,58000.0
2006-05-17 13:05:00,23.4,23.4,23.36,23.37,57600.0,15.8437,15.8437,15.8167,15.8234,57600.0
2006-05-17 13:10:00,23.36,23.37,23.34,23.34,24400.0,15.8167,15.8234,15.8031,15.8031,24400.0
2006-05-17 13:15:00,23.34,23.34,23.27,23.29,63200.0,15.8031,15.8031,15.7557,15.7693,63200.0
2006-05-17 13:20:00,23.28,23.3,23.27,23.28,36800.0,15.7625,15.776,15.7557,15.7625,36800.0
2006-05-17 13:25:00,23.28,23.29,23.25,23.29,83600.0,15.7625,15.7693,15.7422,15.7693,83600.0
2006-05-17 13:30:00,23.29,23.32,23.28,23.3,90000.0,15.7693,15.7896,15.7625,15.776,90000.0
2006-05-17 13:35:00,23.3,23.31,23.26,23.26,74800.0,15.776,15.7828,15.749,15.749,74800.0
2006-05-17 13:40:00,23.26,23.53,23.25,23.29,193200.0,15.749,15.9318,15.7422,15.7693,193200.0
2006-05-17 13:45:00,23.29,23.34,23.28,23.33,47600.0,15.7693,15.8031,15.7625,15.7964,47600.0
2006-05-17 13:50:00,23.33,23.39,23.33,23.39,73600.0,15.7964,15.837,15.7964,15.837,73600.0
2006-05-17 13:55:00,23.39,23.4,23.38,23.38,48000.0,15.837,15.8437,15.8302,15.8302,48000.0
2006-05-17 14:00:00,23.38,23.38,23.34,23.35,62400.0,15.8302,15.8302,15.8031,15.8099,62400.0
2006-05-17 14:05:00,23.34,23.36,23.31,23.31,55200.0,15.8031,15.8167,15.7828,15.7828,55200.0
2006-05-17 14:10:00,23.31,23.33,23.3,23.31,39600.0,15.7828,15.7964,15.776,15.7828,39600.0
2006-05-17 14:15:00,23.31,23.31,23.27,23.3,99600.0,15.7828,15.7828,15.7557,15.776,99600.0
2006-05-17 14:20:00,23.31,23.35,23.3,23.33,99200.0,15.7828,15.8099,15.776,15.7964,99200.0
2006-05-17 14:25:00,23.33,23.36,23.33,23.36,55600.0,15.7964,15.8167,15.7964,15.8167,55600.0
2006-05-17 14:30:00,23.36,23.37,23.31,23.31,28800.0,15.8167,15.8234,15.7828,15.7828,28800.0
2006-05-17 14:35:00,23.31,23.31,23.28,23.29,112400.0,15.7828,15.7828,15.7625,15.7693,112400.0
2006-05-17 14:40:00,23.29,23.32,23.29,23.3,95600.0,15.7693,15.7896,15.7693,15.776,95600.0
2006-05-17 14:45:00,23.3,23.3,23.24,23.24,103200.0,15.776,15.776,15.7354,15.7354,103200.0
2006-05-17 14:50:00,23.23,23.23,23.16,23.18,288400.0,15.7286,15.7286,15.6812,15.6948,288400.0
2006-05-17 14:55:00,23.18,23.22,23.18,23.19,159200.0,15.6948,15.7219,15.6948,15.7016,159200.0
2006-05-17 15:00:00,23.19,23.25,23.19,23.24,168000.0,15.7016,15.7422,15.7016,15.7354,168000.0
2006-05-17 15:05:00,23.24,23.33,23.24,23.33,206400.0,15.7354,15.7964,15.7354,15.7964,206400.0
2006-05-17 15:10:00,23.34,23.34,23.25,23.26,114000.0,15.8031,15.8031,15.7422,15.749,114000.0
2006-05-17 15:15:00,23.26,23.3,23.26,23.29,81600.0,15.749,15.776,15.749,15.7693,81600.0
2006-05-17 15:20:00,23.29,23.32,23.28,23.32,82000.0,15.7693,15.7896,15.7625,15.7896,82000.0
2006-05-17 15:25:00,23.32,23.33,23.3,23.3,54400.0,15.7896,15.7964,15.776,15.776,54400.0
2006-05-17 15:30:00,23.3,23.33,23.29,23.29,106000.0,15.776,15.7964,15.7693,15.7693,106000.0
2006-05-17 15:35:00,23.29,23.32,23.29,23.31,108400.0,15.7693,15.7896,15.7693,15.7828,108400.0
2006-05-17 15:40:00,23.31,23.31,23.28,23.29,91600.0,15.7828,15.7828,15.7625,15.7693,91600.0
2006-05-17 15:45:00,23.29,23.31,23.26,23.31,208800.0,15.7693,15.7828,15.749,15.7828,208800.0
2006-05-17 15:50:00,23.31,23.31,23.29,23.29,299200.0,15.7828,15.7828,15.7693,15.7693,299200.0
2006-05-17 15:55:00,23.29,23.3,23.28,23.3,232800.0,15.7693,15.776,15.7625,15.776,232800.0
2006-05-18 09:30:00,23.51,23.51,23.19,23.3,185200.0,15.9182,15.9182,15.7016,15.776,185200.0
2006-05-18 09:35:00,23.31,23.53,23.26,23.53,90400.0,15.7828,15.9318,15.749,15.9318,90400.0
2006-05-18 09:40:00,23.53,23.54,23.46,23.5,136800.0,15.9318,15.9385,15.8844,15.9115,136800.0
2006-05-18 09:45:00,23.5,23.64,23.5,23.59,125200.0,15.9115,16.0062,15.9115,15.9724,125200.0
2006-05-18 09:50:00,23.57,23.57,23.52,23.55,110400.0,15.9589,15.9589,15.925,15.9453,110400.0
2006-05-18 09:55:00,23.54,23.55,23.49,23.53,108800.0,15.9385,15.9453,15.9047,15.9318,108800.0
2006-05-18 10:00:00,23.53,23.57,23.47,23.47,212000.0,15.9318,15.9589,15.8911,15.8911,212000.0
2006-05-18 10:05:00,23.46,23.46,23.35,23.35,70400.0,15.8844,15.8844,15.8099,15.8099,70400.0
2006-05-18 10:10:00,23.33,23.36,23.3,23.3,123200.0,15.7964,15.8167,15.776,15.776,123200.0
2006-05-18 10:15:00,23.3,23.3,23.2,23.21,130800.0,15.776,15.776,15.7083,15.7151,130800.0
2006-05-18 10:20:00,23.21,23.23,23.14,23.23,417200.0,15.7151,15.7286,15.6677,15.7286,417200.0
2006-05-18 10:25:00,23.24,23.28,23.22,23.25,99600.0,15.7354,15.7625,15.7219,15.7422,99600.0
2006-05-18 10:30:00,23.25,23.28,23.22,23.22,112800.0,15.7422,15.7625,15.7219,15.7219,112800.0
2006-05-18 10:35:00,23.22,23.22,23.16,23.21,116400.0,15.7219,15.7219,15.6812,15.7151,116400.0
2006-05-18 10:40:00,23.21,23.23,23.18,23.18,113600.0,15.7151,15.7286,15.6948,15.6948,113600.0
2006-05-18 10:45:00,23.17,23.18,23.14,23.15,163200.0,15.688,15.6948,15.6677,15.6745,163200.0
2006-05-18 10:50:00,23.15,23.19,23.14,23.18,135200.0,15.6745,15.7016,15.6677,15.6948,135200.0
2006-05-18 10:55:00,23.18,23.22,23.18,23.22,67200.0,15.6948,15.7219,15.6948,15.7219,67200.0
2006-05-18 11:00:00,23.22,23.24,23.2,23.22,42400.0,15.7219,15.7354,15.7083,15.7219,42400.0
2006-05-18 11:05:00,23.22,23.22,23.19,23.19,66000.0,15.7219,15.7219,15.7016,15.7016,66000.0
2006-05-18 11:10:00,23.18,23.19,23.17,23.17,133200.0,15.6948,15.7016,15.688,15.688,133200.0
2006-05-18 11:15:00,23.17,23.23,23.16,23.21,83600.0,15.688,15.7286,15.6812,15.7151,83600.0
2006-05-18 11:20:00,23.21,23.22,23.19,23.22,76400.0,15.7151,15.7219,15.7016,15.7219,76400.0
2006-05-18 11:25:00,23.22,23.28,23.22,23.28,109200.0,15.7219,15.7625,15.7219,15.7625,109200.0
2006-05-18 11:30:00,23.28,23.31,23.27,23.31,92400.0,15.7625,15.7828,15.7557,15.7828,92400.0
2006-05-18 11:35:00,23.31,23.34,23.3,23.34,53600.0,15.7828,15.8031,15.776,15.8031,53600.0
2006-05-18 11:40:00,23.35,23.39,23.35,23.36,68000.0,15.8099,15.837,15.8099,15.8167,68000.0
2006-05-18 11:45:00,23.36,23.36,23.32,23.33,70000.0,15.8167,15.8167,15.7896,15.7964,70000.0
2006-05-18 11:50:00,23.32,23.33,23.25,23.25,72800.0,15.7896,15.7964,15.7422,15.7422,72800.0
2006-05-18 11:55:00,23.25,23.28,23.24,23.26,81600.0,15.7422,15.7625,15.7354,15.749,81600.0
2006-05-18 12:00:00,23.26,23.28,23.22,23.28,82000.0,15.749,15.7625,15.7219,15.7625,82000.0
2006-05-18 12:05:00,23.28,23.35,23.28,23.32,101200.0,15.7625,15.8099,15.7625,15.7896,101200.0
2006-05-18 12:10:00,23.33,23.34,23.31,23.31,49200.0,15.7964,15.8031,15.7828,15.7828,49200.0
2006-05-18 12:15:00,23.31,23.33,23.23,23.23,97600.0,15.7828,15.7964,15.7286,15.7286,97600.0
2006-05-18 12:20:00,23.23,23.26,23.22,23.23,68000.0,15.7286,15.749,15.7219,15.7286,68000.0
2006-05-18 12:25:00,23.24,23.27,23.23,23.25,31600.0,15.7354,15.7557,15.7286,15.7422,31600.0
2006-05-18 12:30:00,23.25,23.27,23.25,23.27,33600.0,15.7422,15.7557,15.7422,15.7557,33600.0
2006-05-18 12:35:00,23.26,23.28,23.25,23.25,54800.0,15.749,15.7625,15.7422,15.7422,54800.0
2006-05-18 12:40:00,23.25,23.27,23.25,23.26,34400.0,15.7422,15.7557,15.7422,15.749,34400.0
2006-05-18 12:45:00,23.25,23.26,23.23,23.24,40800.0,15.7422,15.749,15.7286,15.7354,40800.0
2006-05-18 12:50:00,23.24,23.28,23.24,23.28,16800.0,15.7354,15.7625,15.7354,15.7625,16800.0
2006-05-18 12:55:00,23.28,23.31,23.28,23.31,68800.0,15.7625,15.7828,15.7625,15.7828,68800.0
2006-05-18 13:00:00,23.31,23.33,23.28,23.33,35200.0,15.7828,15.7964,15.7625,15.7964,35200.0
2006-05-18 13:05:00,23.32,23.34,23.3,23.31,44000.0,15.7896,15.8031,15.776,15.7828,44000.0
2006-05-18 13:10:00,23.31,23.34,23.27,23.27,46400.0,15.7828,15.8031,15.7557,15.7557,46400.0
2006-05-18 13:15:00,23.26,23.33,23.26,23.29,48400.0,15.749,15.7964,15.749,15.7693,48400.0
2006-05-18 13:20:00,23.29,23.29,23.26,23.27,36400.0,15.7693,15.7693,15.749,15.7557,36400.0
2006-05-18 13:25:00,23.28,23.29,23.28,23.29,12000.0,15.7625,15.7693,15.7625,15.7693,12000.0
2006-05-18 13:30:00,23.28,23.29,23.25,23.29,62000.0,15.7625,15.7693,15.7422,15.7693,62000.0
2006-05-18 13:35:00,23.31,23.33,23.29,23.3,83600.0,15.7828,15.7964,15.7693,15.776,83600.0
2006-05-18 13:40:00,23.3,23.32,23.28,23.31,50400.0,15.776,15.7896,15.7625,15.7828,50400.0
2006-05-18 13:45:00,23.32,23.34,23.31,23.34,87600.0,15.7896,15.8031,15.7828,15.8031,87600.0
2006-05-18 13:50:00,23.34,23.34,23.32,23.33,55600.0,15.8031,15.8031,15.7896,15.7964,55600.0
2006-05-18 13:55:00,23.34,23.37,23.34,23.36,54800.0,15.8031,15.8234,15.8031,15.8167,54800.0
2006-05-18 14:00:00,23.36,23.38,23.35,23.36,78800.0,15.8167,15.8302,15.8099,15.8167,78800.0
2006-05-18 14:05:00,23.36,23.37,23.35,23.36,62000.0,15.8167,15.8234,15.8099,15.8167,62000.0
2006-05-18 14:10:00,23.35,23.35,23.32,23.32,38800.0,15.8099,15.8099,15.7896,15.7896,38800.0
2006-05-18 14:15:00,23.33,23.35,23.31,23.34,26800.0,15.7964,15.8099,15.7828,15.8031,26800.0
2006-05-18 14:20:00,23.35,23.35,23.3,23.3,58800.0,15.8099,15.8099,15.776,15.776,58800.0
2006-05-18 14:25:00,23.3,23.31,23.26,23.27,36400.0,15.776,15.7828,15.749,15.7557,36400.0
2006-05-18 14:30:00,23.26,23.27,23.25,23.25,55600.0,15.749,15.7557,15.7422,15.7422,55600.0
2006-05-18 14:35:00,23.24,23.28,23.24,23.28,128000.0,15.7354,15.7625,15.7354,15.7625,128000.0
2006-05-18 14:40:00,23.28,23.31,23.28,23.29,59600.0,15.7625,15.7828,15.7625,15.7693,59600.0
2006-05-18 14:45:00,23.28,23.31,23.28,23.29,56000.0,15.7625,15.7828,15.7625,15.7693,56000.0
2006-05-18 14:50:00,23.3,23.31,23.29,23.3,75200.0,15.776,15.7828,15.7693,15.776,75200.0
2006-05-18 14:55:00,23.31,23.31,23.28,23.29,96800.0,15.7828,15.7828,15.7625,15.7693,96800.0
2006-05-18 15:00:00,23.29,23.3,23.28,23.29,160800.0,15.7693,15.776,15.7625,15.7693,160800.0
2006-05-18 15:05:00,23.29,23.29,23.22,23.23,137600.0,15.7693,15.7693,15.7219,15.7286,137600.0
2006-05-18 15:10:00,23.23,23.23,23.15,23.16,310400.0,15.7286,15.7286,15.6745,15.6812,310400.0
2006-05-18 15:15:00,23.16,23.18,23.12,23.13,253200.0,15.6812,15.6948,15.6542,15.6609,253200.0
2006-05-18 15:20:00,23.12,23.13,23.08,23.08,204800.0,15.6542,15.6609,15.6271,15.6271,204800.0
2006-05-18 15:25:00,23.08,23.08,22.97,22.99,346000.0,15.6271,15.6271,15.5526,15.5661,346000.0
2006-05-18 15:30:00,22.99,23.02,22.97,23.0,373200.0,15.5661,15.5865,15.5526,15.5729,373200.0
2006-05-18 15:35:00,23.0,23.0,23.0,23.0,119600.0,15.5729,15.5729,15.5729,15.5729,119600.0
2006-05-18 15:40:00,23.0,23.02,22.96,22.99,322000.0,15.5729,15.5865,15.5458,15.5661,322000.0
2006-05-18 15:45:00,22.97,22.99,22.94,22.94,238800.0,15.5526,15.5661,15.5323,15.5323,238800.0
2006-05-18 15:50:00,22.94,22.96,22.92,22.93,322000.0,15.5323,15.5458,15.5187,15.5255,322000.0
2006-05-18 15:55:00,22.93,22.94,22.91,22.94,349200.0,15.5255,15.5323,15.512,15.5323,349200.0
2006-05-19 09:30:00,22.97,22.99,22.91,22.94,620400.0,15.5526,15.5661,15.512,15.5323,620400.0
2006-05-19 09:35:00,22.94,22.94,22.73,22.73,204400.0,15.5323,15.5323,15.3901,15.3901,204400.0
2006-05-19 09:40:00,22.73,22.75,22.5,22.56,285200.0,15.3901,15.4036,15.2344,15.275,285200.0
2006-05-19 09:45:00,22.53,22.56,22.46,22.5,590800.0,15.2547,15.275,15.2073,15.2344,590800.0
2006-05-19 09:50:00,22.5,22.71,22.5,22.71,221600.0,15.2344,15.3766,15.2344,15.3766,221600.0
2006-05-19 09:55:00,22.68,22.82,22.68,22.81,206000.0,15.3562,15.451,15.3562,15.4443,206000.0
2006-05-19 10:00:00,22.81,22.84,22.79,22.84,144800.0,15.4443,15.4646,15.4307,15.4646,144800.0
2006-05-19 10:05:00,22.82,22.85,22.77,22.78,155200.0,15.451,15.4714,15.4172,15.424,155200.0
2006-05-19 10:10:00,22.77,22.77,22.74,22.74,340000.0,15.4172,15.4172,15.3969,15.3969,340000.0
2006-05-19 10:15:00,22.74,22.78,22.74,22.75,72800.0,15.3969,15.424,15.3969,15.4036,72800.0
2006-05-19 10:20:00,22.75,22.76,22.74,22.75,104800.0,15.4036,15.4104,15.3969,15.4036,104800.0
2006-05-19 10:25:00,22.75,22.77,22.75,22.76,131600.0,15.4036,15.4172,15.4036,15.4104,131600.0
2006-05-19 10:30:00,22.76,22.81,22.76,22.8,146000.0,15.4104,15.4443,15.4104,15.4375,146000.0
2006-05-19 10:35:00,22.8,22.81,22.78,22.8,102000.0,15.4375,15.4443,15.424,15.4375,102000.0
2006-05-19 10:40:00,22.81,22.82,22.81,22.81,152400.0,15.4443,15.451,15.4443,15.4443,152400.0
2006-05-19 10:45:00,22.81,22.81,22.81,22.81,82000.0,15.4443,15.4443,15.4443,15.4443,82000.0
2006-05-19 10:50:00,22.81,22.81,22.76,22.77,50400.0,15.4443,15.4443,15.4104,15.4172,50400.0
2006-05-19 10:55:00,22.77,22.77,22.75,22.77,78000.0,15.4172,15.4172,15.4036,15.4172,78000.0
2006-05-19 11:00:00,22.77,22.78,22.75,22.78,61600.0,15.4172,15.424,15.4036,15.424,61600.0
2006-05-19 11:05:00,22.77,22.78,22.75,22.75,74400.0,15.4172,15.424,15.4036,15.4036,74400.0
2006-05-19 11:10:00,22.75,22.75,22.54,22.61,212000.0,15.4036,15.4036,15.2615,15.3089,212000.0
2006-05-19 11:15:00,22.61,22.65,22.6,22.64,84000.0,15.3089,15.3359,15.3021,15.3292,84000.0
2006-05-19 11:20:00,22.63,22.68,22.61,22.65,126800.0,15.3224,15.3562,15.3089,15.3359,126800.0
2006-05-19 11:25:00,22.68,22.7,22.68,22.7,59600.0,15.3562,15.3698,15.3562,15.3698,59600.0
2006-05-19 11:30:00,22.7,22.74,22.7,22.72,73600.0,15.3698,15.3969,15.3698,15.3833,73600.0
2006-05-19 11:35:00,22.72,22.76,22.67,22.73,128800.0,15.3833,15.4104,15.3495,15.3901,128800.0
2006-05-19 11:40:00,22.72,22.73,22.68,22.72,74400.0,15.3833,15.3901,15.3562,15.3833,74400.0
2006-05-19 11:45:00,22.71,22.75,22.71,22.75,48400.0,15.3766,15.4036,15.3766,15.4036,48400.0
2006-05-19 11:50:00,22.75,22.78,22.73,22.73,34400.0,15.4036,15.424,15.3901,15.3901,34400.0
2006-05-19 11:55:00,22.73,22.74,22.7,22.72,36800.0,15.3901,15.3969,15.3698,15.3833,36800.0
2006-05-19 12:00:00,22.72,22.74,22.7,22.73,64000.0,15.3833,15.3969,15.3698,15.3901,64000.0
2006-05-19 12:05:00,22.74,22.8,22.73,22.78,58800.0,15.3969,15.4375,15.3901,15.424,58800.0
2006-05-19 12:10:00,22.77,22.8,22.75,22.75,41600.0,15.4172,15.4375,15.4036,15.4036,41600.0
2006-05-19 12:15:00,22.75,22.75,22.73,22.74,40400.0,15.4036,15.4036,15.3901,15.3969,40400.0
2006-05-19 12:20:00,22.75,22.75,22.72,22.74,28800.0,15.4036,15.4036,15.3833,15.3969,28800.0
2006-05-19 12:25:00,22.75,22.79,22.75,22.79,20400.0,15.4036,15.4307,15.4036,15.4307,20400.0
2006-05-19 12:30:00,22.79,22.8,22.79,22.8,81600.0,15.4307,15.4375,15.4307,15.4375,81600.0
2006-05-19 12:35:00,22.8,22.83,22.79,22.83,165600.0,15.4375,15.4578,15.4307,15.4578,165600.0
2006-05-19 12:40:00,22.83,22.86,22.79,22.85,140800.0,15.4578,15.4781,15.4307,15.4714,140800.0
2006-05-19 12:45:00,22.87,22.87,22.82,22.86,167200.0,15.4849,15.4849,15.451,15.4781,167200.0
2006-05-19 12:50:00,22.86,22.93,22.86,22.93,149200.0,15.4781,15.5255,15.4781,15.5255,149200.0
2006-05-19 12:55:00,22.93,22.93,22.89,22.91,306800.0,15.5255,15.5255,15.4984,15.512,306800.0
2006-05-19 13:00:00,22.91,22.91,22.85,22.91,220400.0,15.512,15.512,15.4714,15.512,220400.0
2006-05-19 13:05:00,22.92,22.95,22.91,22.95,112800.0,15.5187,15.5391,15.512,15.5391,112800.0
2006-05-19 13:10:00,22.95,22.95,22.91,22.91,50400.0,15.5391,15.5391,15.512,15.512,50400.0
2006-05-19 13:15:00,22.91,22.95,22.88,22.93,99600.0,15.512,15.5391,15.4917,15.5255,99600.0
2006-05-19 13:20:00,22.94,23.04,22.94,23.04,90800.0,15.5323,15.6,15.5323,15.6,90800.0
2006-05-19 13:25:00,23.04,23.08,23.04,23.08,232800.0,15.6,15.6271,15.6,15.6271,232800.0
2006-05-19 13:30:00,23.08,23.08,23.01,23.02,132800.0,15.6271,15.6271,15.5797,15.5865,132800.0
2006-05-19 13:35:00,23.02,23.02,22.96,22.96,82800.0,15.5865,15.5865,15.5458,15.5458,82800.0
2006-05-19 13:40:00,22.95,22.96,22.92,22.95,149200.0,15.5391,15.5458,15.5187,15.5391,149200.0
2006-05-19 13:45:00,22.96,23.03,22.96,23.02,102800.0,15.5458,15.5932,15.5458,15.5865,102800.0
2006-05-19 13:50:00,23.01,23.06,23.01,23.04,52000.0,15.5797,15.6135,15.5797,15.6,52000.0
2006-05-19 13:55:00,23.03,23.03,23.0,23.0,86800.0,15.5932,15.5932,15.5729,15.5729,86800.0
2006-05-19 14:00:00,23.0,23.0,22.93,22.93,85200.0,15.5729,15.5729,15.5255,15.5255,85200.0
2006-05-19 14:05:00,22.93,22.94,22.86,22.88,55600.0,15.5255,15.5323,15.4781,15.4917,55600.0
2006-05-19 14:10:00,22.87,22.95,22.87,22.95,48400.0,15.4849,15.5391,15.4849,15.5391,48400.0
2006-05-19 14:15:00,22.95,22.95,22.9,22.92,34000.0,15.5391,15.5391,15.5052,15.5187,34000.0
2006-05-19 14:20:00,22.92,22.97,22.91,22.97,68800.0,15.5187,15.5526,15.512,15.5526,68800.0
2006-05-19 14:25:00,22.97,23.02,22.96,23.02,42400.0,15.5526,15.5865,15.5458,15.5865,42400.0
2006-05-19 14:30:00,23.02,23.02,22.97,22.97,63200.0,15.5865,15.5865,15.5526,15.5526,63200.0
2006-05-19 14:35:00,22.97,22.97,22.9,22.91,131600.0,15.5526,15.5526,15.5052,15.512,131600.0
2006-05-19 14:40:00,22.91,22.91,22.86,22.86,58000.0,15.512,15.512,15.4781,15.4781,58000.0
2006-05-19 14:45:00,22.86,22.88,22.83,22.87,93600.0,15.4781,15.4917,15.4578,15.4849,93600.0
2006-05-19 14:50:00,22.87,22.87,22.82,22.82,54400.0,15.4849,15.4849,15.451,15.451,54400.0
2006-05-19 14:55:00,22.82,22.86,22.82,22.82,43200.0,15.451,15.4781,15.451,15.451,43200.0
2006-05-19 15:00:00,22.82,22.87,22.82,22.86,55600.0,15.451,15.4849,15.451,15.4781,55600.0
2006-05-19 15:05:00,22.86,22.89,22.85,22.89,66000.0,15.4781,15.4984,15.4714,15.4984,66000.0
2006-05-19 15:10:00,22.89,22.89,22.77,22.78,59600.0,15.4984,15.4984,15.4172,15.424,59600.0
2006-05-19 15:15:00,22.79,22.85,22.79,22.82,64400.0,15.4307,15.4714,15.4307,15.451,64400.0
2006-05-19 15:20:00,22.82,22.82,22.77,22.78,39200.0,15.451,15.451,15.4172,15.424,39200.0
2006-05-19 15:25:00,22.78,22.86,22.78,22.86,63600.0,15.424,15.4781,15.424,15.4781,63600.0
2006-05-19 15:30:00,22.87,22.89,22.8,22.8,100800.0,15.4849,15.4984,15.4375,15.4375,100800.0
2006-05-19 15:35:00,22.8,22.85,22.8,22.84,56800.0,15.4375,15.4714,15.4375,15.4646,56800.0
2006-05-19 15:40:00,22.85,22.95,22.85,22.95,55200.0,15.4714,15.5391,15.4714,15.5391,55200.0
2006-05-19 15:45:00,22.95,22.99,22.94,22.94,151600.0,15.5391,15.5661,15.5323,15.5323,151600.0
2006-05-19 15:50:00,22.94,22.94,22.9,22.93,113600.0,15.5323,15.5323,15.5052,15.5255,113600.0
2006-05-19 15:55:00,22.93,22.94,22.9,22.9,138000.0,15.5255,15.5323,15.5052,15.5052,138000.0
2006-05-22 09:30:00,22.72,22.78,22.63,22.77,112000.0,15.3833,15.424,15.3224,15.4172,112000.0
2006-05-22 09:35:00,22.76,22.92,22.76,22.9,155600.0,15.4104,15.5187,15.4104,15.5052,155600.0
2006-05-22 09:40:00,22.91,22.97,22.89,22.91,113200.0,15.512,15.5526,15.4984,15.512,113200.0
2006-05-22 09:45:00,22.89,22.93,22.87,22.9,60800.0,15.4984,15.5255,15.4849,15.5052,60800.0
2006-05-22 09:50:00,22.92,22.95,22.9,22.93,133600.0,15.5187,15.5391,15.5052,15.5255,133600.0
2006-05-22 09:55:00,22.93,22.93,22.83,22.83,102800.0,15.5255,15.5255,15.4578,15.4578,102800.0
2006-05-22 10:00:00,22.83,22.86,22.79,22.86,108800.0,15.4578,15.4781,15.4307,15.4781,108800.0
2006-05-22 10:05:00,22.86,22.93,22.85,22.85,131600.0,15.4781,15.5255,15.4714,15.4714,131600.0
2006-05-22 10:10:00,22.85,22.85,22.82,22.83,22000.0,15.4714,15.4714,15.451,15.4578,22000.0
2006-05-22 10:15:00,22.83,22.83,22.79,22.83,60000.0,15.4578,15.4578,15.4307,15.4578,60000.0
2006-05-22 10:20:00,22.85,22.85,22.83,22.83,54800.0,15.4714,15.4714,15.4578,15.4578,54800.0
2006-05-22 10:25:00,22.82,22.86,22.82,22.85,54800.0,15.451,15.4781,15.451,15.4714,54800.0
2006-05-22 10:30:00,22.85,22.9,22.83,22.89,64400.0,15.4714,15.5052,15.4578,15.4984,64400.0
2006-05-22 10:35:00,22.87,22.95,22.87,22.87,98800.0,15.4849,15.5391,15.4849,15.4849,98800.0
2006-05-22 10:40:00,22.87,22.88,22.85,22.86,98800.0,15.4849,15.4917,15.4714,15.4781,98800.0
2006-05-22 10:45:00,22.86,22.91,22.86,22.91,71600.0,15.4781,15.512,15.4781,15.512,71600.0
2006-05-22 10:50:00,22.91,22.99,22.91,22.99,74800.0,15.512,15.5661,15.512,15.5661,74800.0
2006-05-22 10:55:00,22.98,22.98,22.93,22.93,122400.0,15.5594,15.5594,15.5255,15.5255,122400.0
2006-05-22 11:00:00,22.93,22.94,22.91,22.92,154400.0,15.5255,15.5323,15.512,15.5187,154400.0
2006-05-22 11:05:00,22.92,22.98,22.92,22.96,101600.0,15.5187,15.5594,15.5187,15.5458,101600.0
2006-05-22 11:10:00,22.96,22.96,22.86,22.88,83600.0,15.5458,15.5458,15.4781,15.4917,83600.0
2006-05-22 11:15:00,22.87,22.9,22.85,22.9,82000.0,15.4849,15.5052,15.4714,15.5052,82000.0
2006-05-22 11:20:00,22.9,22.96,22.9,22.95,68800.0,15.5052,15.5458,15.5052,15.5391,68800.0
2006-05-22 11:25:00,22.94,22.95,22.9,22.91,104400.0,15.5323,15.5391,15.5052,15.512,104400.0
2006-05-22 11:30:00,22.93,22.96,22.92,22.95,65600.0,15.5255,15.5458,15.5187,15.5391,65600.0
2006-05-22 11:35:00,22.95,22.96,22.91,22.91,62400.0,15.5391,15.5458,15.512,15.512,62400.0
2006-05-22 11:40:00,22.91,22.97,22.88,22.88,60000.0,15.512,15.5526,15.4917,15.4917,60000.0
2006-05-22 11:45:00,22.88,22.91,22.85,22.85,74000.0,15.4917,15.512,15.4714,15.4714,74000.0
2006-05-22 11:50:00,22.85,22.85,22.77,22.8,140800.0,15.4714,15.4714,15.4172,15.4375,140800.0
2006-05-22 11:55:00,22.81,22.93,22.8,22.88,99200.0,15.4443,15.5255,15.4375,15.4917,99200.0
2006-05-22 12:00:00,22.88,22.89,22.82,22.88,50400.0,15.4917,15.4984,15.451,15.4917,50400.0
2006-05-22 12:05:00,22.88,22.94,22.88,22.91,56800.0,15.4917,15.5323,15.4917,15.512,56800.0
2006-05-22 12:10:00,22.91,22.94,22.91,22.91,31600.0,15.512,15.5323,15.512,15.512,31600.0
2006-05-22 12:15:00,22.91,22.94,22.85,22.85,100400.0,15.512,15.5323,15.4714,15.4714,100400.0
2006-05-22 12:20:00,22.85,22.86,22.81,22.82,99200.0,15.4714,15.4781,15.4443,15.451,99200.0
2006-05-22 12:25:00,22.84,22.85,22.8,22.83,49200.0,15.4646,15.4714,15.4375,15.4578,49200.0
2006-05-22 12:30:00,22.83,22.86,22.8,22.83,73200.0,15.4578,15.4781,15.4375,15.4578,73200.0
2006-05-22 12:35:00,22.83,22.85,22.82,22.84,16000.0,15.4578,15.4714,15.451,15.4646,16000.0
2006-05-22 12:40:00,22.85,22.91,22.84,22.91,24800.0,15.4714,15.512,15.4646,15.512,24800.0
2006-05-22 12:45:00,22.9,22.93,22.87,22.87,50400.0,15.5052,15.5255,15.4849,15.4849,50400.0
2006-05-22 12:50:00,22.88,22.89,22.81,22.82,90000.0,15.4917,15.4984,15.4443,15.451,90000.0
2006-05-22 12:55:00,22.81,22.82,22.73,22.79,235200.0,15.4443,15.451,15.3901,15.4307,235200.0
2006-05-22 13:00:00,22.8,22.83,22.77,22.79,94000.0,15.4375,15.4578,15.4172,15.4307,94000.0
2006-05-22 13:05:00,22.8,22.8,22.76,22.77,37600.0,15.4375,15.4375,15.4104,15.4172,37600.0
2006-05-22 13:10:00,22.75,22.76,22.74,22.76,39200.0,15.4036,15.4104,15.3969,15.4104,39200.0
2006-05-22 13:15:00,22.76,22.79,22.75,22.77,27200.0,15.4104,15.4307,15.4036,15.4172,27200.0
2006-05-22 13:20:00,22.77,22.79,22.76,22.76,32400.0,15.4172,15.4307,15.4104,15.4104,32400.0
2006-05-22 13:25:00,22.75,22.82,22.75,22.8,38400.0,15.4036,15.451,15.4036,15.4375,38400.0
2006-05-22 13:30:00,22.81,22.83,22.8,22.83,33200.0,15.4443,15.4578,15.4375,15.4578,33200.0
2006-05-22 13:35:00,22.83,22.85,22.81,22.84,30400.0,15.4578,15.4714,15.4443,15.4646,30400.0
2006-05-22 13:40:00,22.84,22.85,22.81,22.83,44800.0,15.4646,15.4714,15.4443,15.4578,44800.0
2006-05-22 13:45:00,22.82,22.88,22.82,22.87,54000.0,15.451,15.4917,15.451,15.4849,54000.0
2006-05-22 13:50:00,22.86,22.92,22.86,22.91,71200.0,15.4781,15.5187,15.4781,15.512,71200.0
2006-05-22 13:55:00,22.91,22.98,22.91,22.93,64400.0,15.512,15.5594,15.512,15.5255,64400.0
2006-05-22 14:00:00,22.93,22.95,22.85,22.85,63200.0,15.5255,15.5391,15.4714,15.4714,63200.0
2006-05-22 14:05:00,22.85,22.85,22.81,22.84,92000.0,15.4714,15.4714,15.4443,15.4646,92000.0
2006-05-22 14:10:00,22.85,22.95,22.85,22.95,54000.0,15.4714,15.5391,15.4714,15.5391,54000.0
2006-05-22 14:15:00,22.96,23.04,22.95,22.99,78000.0,15.5458,15.6,15.5391,15.5661,78000.0
2006-05-22 14:20:00,22.99,23.0,22.91,22.95,70400.0,15.5661,15.5729,15.512,15.5391,70400.0
2006-05-22 14:25:00,22.94,23.0,22.93,22.98,59600.0,15.5323,15.5729,15.5255,15.5594,59600.0
2006-05-22 14:30:00,22.98,23.0,22.95,22.98,42400.0,15.5594,15.5729,15.5391,15.5594,42400.0
2006-05-22 14:35:00,22.99,23.0,22.96,22.96,30000.0,15.5661,15.5729,15.5458,15.5458,30000.0
2006-05-22 14:40:00,22.93,22.94,22.93,22.93,30000.0,15.5255,15.5323,15.5255,15.5255,30000.0
2006-05-22 14:45:00,22.93,22.95,22.92,22.95,20000.0,15.5255,15.5391,15.5187,15.5391,20000.0
2006-05-22 14:50:00,22.95,23.0,22.95,22.99,62000.0,15.5391,15.5729,15.5391,15.5661,62000.0
2006-05-22 14:55:00,22.99,23.0,22.95,22.99,58800.0,15.5661,15.5729,15.5391,15.5661,58800.0
2006-05-22 15:00:00,22.99,23.04,22.98,23.03,102400.0,15.5661,15.6,15.5594,15.5932,102400.0
2006-05-22 15:05:00,23.03,23.09,23.03,23.07,92800.0,15.5932,15.6339,15.5932,15.6203,92800.0
2006-05-22 15:10:00,23.08,23.11,23.06,23.07,55600.0,15.6271,15.6474,15.6135,15.6203,55600.0
2006-05-22 15:15:00,23.06,23.16,23.06,23.15,136400.0,15.6135,15.6812,15.6135,15.6745,136400.0
2006-05-22 15:20:00,23.15,23.21,23.14,23.19,178000.0,15.6745,15.7151,15.6677,15.7016,178000.0
2006-05-22 15:25:00,23.19,23.25,23.18,23.21,204800.0,15.7016,15.7422,15.6948,15.7151,204800.0
2006-05-22 15:30:00,23.22,23.26,23.21,23.23,122000.0,15.7219,15.749,15.7151,15.7286,122000.0
2006-05-22 15:35:00,23.23,23.23,23.2,23.22,118400.0,15.7286,15.7286,15.7083,15.7219,118400.0
2006-05-22 15:40:00,23.22,23.22,23.14,23.15,82000.0,15.7219,15.7219,15.6677,15.6745,82000.0
2006-05-22 15:45:00,23.15,23.19,23.11,23.18,72800.0,15.6745,15.7016,15.6474,15.6948,72800.0
2006-05-22 15:50:00,23.18,23.19,23.09,23.1,80400.0,15.6948,15.7016,15.6339,15.6406,80400.0
2006-05-22 15:55:00,23.09,23.09,23.07,23.07,167200.0,15.6339,15.6339,15.6203,15.6203,167200.0
2006-05-23 09:30:00,23.25,23.36,23.25,23.36,113200.0,15.7422,15.8167,15.7422,15.8167,113200.0
2006-05-23 09:35:00,23.37,23.48,23.36,23.48,95200.0,15.8234,15.8979,15.8167,15.8979,95200.0
2006-05-23 09:40:00,23.48,23.5,23.39,23.42,114000.0,15.8979,15.9115,15.837,15.8573,114000.0
2006-05-23 09:45:00,23.4,23.46,23.38,23.38,123600.0,15.8437,15.8844,15.8302,15.8302,123600.0
2006-05-23 09:50:00,23.35,23.35,23.24,23.28,176400.0,15.8099,15.8099,15.7354,15.7625,176400.0
2006-05-23 09:55:00,23.27,23.31,23.18,23.18,108800.0,15.7557,15.7828,15.6948,15.6948,108800.0
2006-05-23 10:00:00,23.18,23.32,23.18,23.31,102000.0,15.6948,15.7896,15.6948,15.7828,102000.0
2006-05-23 10:05:00,23.31,23.39,23.31,23.37,88400.0,15.7828,15.837,15.7828,15.8234,88400.0
2006-05-23 10:10:00,23.39,23.43,23.31,23.38,82000.0,15.837,15.8641,15.7828,15.8302,82000.0
2006-05-23 10:15:00,23.38,23.46,23.37,23.46,85600.0,15.8302,15.8844,15.8234,15.8844,85600.0
2006-05-23 10:20:00,23.47,23.54,23.47,23.51,106400.0,15.8911,15.9385,15.8911,15.9182,106400.0
2006-05-23 10:25:00,23.52,23.53,23.45,23.45,68000.0,15.925,15.9318,15.8776,15.8776,68000.0
2006-05-23 10:30:00,23.44,23.52,23.43,23.52,58400.0,15.8708,15.925,15.8641,15.925,58400.0
2006-05-23 10:35:00,23.52,23.52,23.48,23.48,44000.0,15.925,15.925,15.8979,15.8979,44000.0
2006-05-23 10:40:00,23.48,23.49,23.45,23.45,39200.0,15.8979,15.9047,15.8776,15.8776,39200.0
2006-05-23 10:45:00,23.43,23.45,23.42,23.42,20800.0,15.8641,15.8776,15.8573,15.8573,20800.0
2006-05-23 10:50:00,23.42,23.44,23.39,23.43,54400.0,15.8573,15.8708,15.837,15.8641,54400.0
2006-05-23 10:55:00,23.41,23.43,23.4,23.42,22800.0,15.8505,15.8641,15.8437,15.8573,22800.0
2006-05-23 11:00:00,23.42,23.44,23.42,23.42,37600.0,15.8573,15.8708,15.8573,15.8573,37600.0
2006-05-23 11:05:00,23.42,23.42,23.34,23.34,32400.0,15.8573,15.8573,15.8031,15.8031,32400.0
2006-05-23 11:10:00,23.34,23.37,23.32,23.36,40000.0,15.8031,15.8234,15.7896,15.8167,40000.0
2006-05-23 11:15:00,23.36,23.4,23.33,23.39,44400.0,15.8167,15.8437,15.7964,15.837,44400.0
2006-05-23 11:20:00,23.4,23.4,23.37,23.38,39200.0,15.8437,15.8437,15.8234,15.8302,39200.0
2006-05-23 11:25:00,23.39,23.41,23.36,23.4,26800.0,15.837,15.8505,15.8167,15.8437,26800.0
2006-05-23 11:30:00,23.4,23.44,23.38,23.44,80000.0,15.8437,15.8708,15.8302,15.8708,80000.0
2006-05-23 11:35:00,23.44,23.45,23.4,23.4,60400.0,15.8708,15.8776,15.8437,15.8437,60400.0
2006-05-23 11:40:00,23.41,23.41,23.37,23.37,42400.0,15.8505,15.8505,15.8234,15.8234,42400.0
2006-05-23 11:45:00,23.37,23.37,23.35,23.36,41200.0,15.8234,15.8234,15.8099,15.8167,41200.0
2006-05-23 11:50:00,23.36,23.4,23.36,23.4,16000.0,15.8167,15.8437,15.8167,15.8437,16000.0
2006-05-23 11:55:00,23.39,23.4,23.39,23.4,13600.0,15.837,15.8437,15.837,15.8437,13600.0
2006-05-23 12:00:00,23.4,23.43,23.4,23.4,40400.0,15.8437,15.8641,15.8437,15.8437,40400.0
2006-05-23 12:05:00,23.4,23.49,23.4,23.49,56400.0,15.8437,15.9047,15.8437,15.9047,56400.0
2006-05-23 12:10:00,23.49,23.51,23.48,23.49,50400.0,15.9047,15.9182,15.8979,15.9047,50400.0
2006-05-23 12:15:00,23.49,23.5,23.47,23.49,33200.0,15.9047,15.9115,15.8911,15.9047,33200.0
2006-05-23 12:20:00,23.49,23.5,23.46,23.46,57600.0,15.9047,15.9115,15.8844,15.8844,57600.0
2006-05-23 12:25:00,23.45,23.45,23.43,23.43,40800.0,15.8776,15.8776,15.8641,15.8641,40800.0
2006-05-23 12:30:00,23.43,23.43,23.38,23.38,36400.0,15.8641,15.8641,15.8302,15.8302,36400.0
2006-05-23 12:35:00,23.38,23.39,23.37,23.38,33200.0,15.8302,15.837,15.8234,15.8302,33200.0
2006-05-23 12:40:00,23.38,23.4,23.38,23.4,28800.0,15.8302,15.8437,15.8302,15.8437,28800.0
2006-05-23 12:45:00,23.39,23.41,23.39,23.41,27200.0,15.837,15.8505,15.837,15.8505,27200.0
2006-05-23 12:50:00,23.4,23.4,23.37,23.38,37600.0,15.8437,15.8437,15.8234,15.8302,37600.0
2006-05-23 12:55:00,23.4,23.4,23.39,23.4,15200.0,15.8437,15.8437,15.837,15.8437,15200.0
2006-05-23 13:00:00,23.4,23.42,23.4,23.41,26000.0,15.8437,15.8573,15.8437,15.8505,26000.0
2006-05-23 13:05:00,23.41,23.42,23.39,23.39,48000.0,15.8505,15.8573,15.837,15.837,48000.0
2006-05-23 13:10:00,23.4,23.4,23.39,23.4,10400.0,15.8437,15.8437,15.837,15.8437,10400.0
2006-05-23 13:15:00,23.4,23.42,23.4,23.42,16800.0,15.8437,15.8573,15.8437,15.8573,16800.0
2006-05-23 13:20:00,23.41,23.43,23.41,23.41,34800.0,15.8505,15.8641,15.8505,15.8505,34800.0
2006-05-23 13:25:00,23.41,23.43,23.41,23.43,35200.0,15.8505,15.8641,15.8505,15.8641,35200.0
2006-05-23 13:30:00,23.43,23.46,23.43,23.46,33200.0,15.8641,15.8844,15.8641,15.8844,33200.0
2006-05-23 13:35:00,23.46,23.49,23.45,23.45,68400.0,15.8844,15.9047,15.8776,15.8776,68400.0
2006-05-23 13:40:00,23.45,23.46,23.44,23.46,26800.0,15.8776,15.8844,15.8708,15.8844,26800.0
2006-05-23 13:45:00,23.46,23.46,23.42,23.42,50000.0,15.8844,15.8844,15.8573,15.8573,50000.0
2006-05-23 13:50:00,23.43,23.43,23.41,23.41,22000.0,15.8641,15.8641,15.8505,15.8505,22000.0
2006-05-23 13:55:00,23.41,23.41,23.35,23.35,30000.0,15.8505,15.8505,15.8099,15.8099,30000.0
2006-05-23 14:00:00,23.35,23.35,23.33,23.34,40800.0,15.8099,15.8099,15.7964,15.8031,40800.0
2006-05-23 14:05:00,23.34,23.34,23.3,23.3,80400.0,15.8031,15.8031,15.776,15.776,80400.0
2006-05-23 14:10:00,23.3,23.35,23.3,23.34,76400.0,15.776,15.8099,15.776,15.8031,76400.0
2006-05-23 14:15:00,23.33,23.35,23.29,23.29,52400.0,15.7964,15.8099,15.7693,15.7693,52400.0
2006-05-23 14:20:00,23.29,23.3,23.27,23.28,56000.0,15.7693,15.776,15.7557,15.7625,56000.0
2006-05-23 14:25:00,23.28,23.28,23.25,23.26,78000.0,15.7625,15.7625,15.7422,15.749,78000.0
2006-05-23 14:30:00,23.26,23.26,23.21,23.22,121200.0,15.749,15.749,15.7151,15.7219,121200.0
2006-05-23 14:35:00,23.21,23.24,23.21,23.21,40400.0,15.7151,15.7354,15.7151,15.7151,40400.0
2006-05-23 14:40:00,23.21,23.21,23.18,23.18,88000.0,15.7151,15.7151,15.6948,15.6948,88000.0
2006-05-23 14:45:00,23.17,23.17,23.13,23.13,82800.0,15.688,15.688,15.6609,15.6609,82800.0
2006-05-23 14:50:00,23.13,23.14,23.05,23.05,50800.0,15.6609,15.6677,15.6068,15.6068,50800.0
2006-05-23 14:55:00,23.05,23.11,23.04,23.11,143600.0,15.6068,15.6474,15.6,15.6474,143600.0
2006-05-23 15:00:00,23.11,23.11,23.02,23.02,121600.0,15.6474,15.6474,15.5865,15.5865,121600.0
2006-05-23 15:05:00,23.02,23.06,23.02,23.04,79200.0,15.5865,15.6135,15.5865,15.6,79200.0
2006-05-23 15:10:00,23.04,23.11,23.04,23.1,48400.0,15.6,15.6474,15.6,15.6406,48400.0
2006-05-23 15:15:00,23.09,23.13,23.08,23.13,56000.0,15.6339,15.6609,15.6271,15.6609,56000.0
2006-05-23 15:20:00,23.13,23.14,23.11,23.12,36800.0,15.6609,15.6677,15.6474,15.6542,36800.0
2006-05-23 15:25:00,23.12,23.14,23.09,23.13,51200.0,15.6542,15.6677,15.6339,15.6609,51200.0
2006-05-23 15:30:00,23.14,23.18,23.11,23.17,61200.0,15.6677,15.6948,15.6474,15.688,61200.0
2006-05-23 15:35:00,23.17,23.17,23.11,23.14,44000.0,15.688,15.688,15.6474,15.6677,44000.0
2006-05-23 15:40:00,23.14,23.14,23.03,23.04,106400.0,15.6677,15.6677,15.5932,15.6,106400.0
2006-05-23 15:45:00,23.04,23.09,22.99,23.04,89600.0,15.6,15.6339,15.5661,15.6,89600.0
2006-05-23 15:50:00,23.03,23.07,23.0,23.02,107600.0,15.5932,15.6203,15.5729,15.5865,107600.0
2006-05-23 15:55:00,23.02,23.05,23.0,23.0,181200.0,15.5865,15.6068,15.5729,15.5729,181200.0
2006-05-24 09:30:00,22.88,22.9,22.74,22.74,112000.0,15.4917,15.5052,15.3969,15.3969,112000.0
2006-05-24 09:35:00,22.73,22.85,22.67,22.81,132800.0,15.3901,15.4714,15.3495,15.4443,132800.0
2006-05-24 09:40:00,22.81,22.95,22.75,22.93,128400.0,15.4443,15.5391,15.4036,15.5255,128400.0
2006-05-24 09:45:00,22.93,23.04,22.88,23.0,118800.0,15.5255,15.6,15.4917,15.5729,118800.0
2006-05-24 09:50:00,23.01,23.08,22.98,22.99,62800.0,15.5797,15.6271,15.5594,15.5661,62800.0
2006-05-24 09:55:00,22.97,23.05,22.97,23.0,64400.0,15.5526,15.6068,15.5526,15.5729,64400.0
2006-05-24 10:00:00,23.0,23.16,22.99,23.16,96400.0,15.5729,15.6812,15.5661,15.6812,96400.0
2006-05-24 10:05:00,23.13,23.14,23.04,23.11,76000.0,15.6609,15.6677,15.6,15.6474,76000.0
2006-05-24 10:10:00,23.11,23.12,22.99,22.99,46800.0,15.6474,15.6542,15.5661,15.5661,46800.0
2006-05-24 10:15:00,22.99,22.99,22.94,22.97,38400.0,15.5661,15.5661,15.5323,15.5526,38400.0
2006-05-24 10:20:00,22.98,23.0,22.97,22.99,29600.0,15.5594,15.5729,15.5526,15.5661,29600.0
2006-05-24 10:25:00,22.99,23.07,22.99,23.04,73200.0,15.5661,15.6203,15.5661,15.6,73200.0
2006-05-24 10:30:00,23.03,23.08,23.0,23.08,82000.0,15.5932,15.6271,15.5729,15.6271,82000.0
2006-05-24 10:35:00,23.07,23.2,23.07,23.16,123600.0,15.6203,15.7083,15.6203,15.6812,123600.0
2006-05-24 10:40:00,23.15,23.2,23.15,23.17,151200.0,15.6745,15.7083,15.6745,15.688,151200.0
2006-05-24 10:45:00,23.16,23.16,23.1,23.11,43200.0,15.6812,15.6812,15.6406,15.6474,43200.0
2006-05-24 10:50:00,23.1,23.14,23.09,23.14,77200.0,15.6406,15.6677,15.6339,15.6677,77200.0
2006-05-24 10:55:00,23.16,23.23,23.16,23.16,155600.0,15.6812,15.7286,15.6812,15.6812,155600.0
2006-05-24 11:00:00,23.16,23.19,23.15,23.16,54400.0,15.6812,15.7016,15.6745,15.6812,54400.0
2006-05-24 11:05:00,23.16,23.17,23.13,23.14,38000.0,15.6812,15.688,15.6609,15.6677,38000.0
2006-05-24 11:10:00,23.14,23.18,23.13,23.18,34400.0,15.6677,15.6948,15.6609,15.6948,34400.0
2006-05-24 11:15:00,23.18,23.18,23.14,23.14,24000.0,15.6948,15.6948,15.6677,15.6677,24000.0
2006-05-24 11:20:00,23.12,23.14,23.1,23.1,42400.0,15.6542,15.6677,15.6406,15.6406,42400.0
2006-05-24 11:25:00,23.1,23.12,23.03,23.06,35200.0,15.6406,15.6542,15.5932,15.6135,35200.0
2006-05-24 11:30:00,23.04,23.04,22.98,23.02,90800.0,15.6,15.6,15.5594,15.5865,90800.0
2006-05-24 11:35:00,23.01,23.05,23.01,23.04,37200.0,15.5797,15.6068,15.5797,15.6,37200.0
2006-05-24 11:40:00,23.02,23.08,23.01,23.05,75600.0,15.5865,15.6271,15.5797,15.6068,75600.0
2006-05-24 11:45:00,23.05,23.08,23.04,23.04,41200.0,15.6068,15.6271,15.6,15.6,41200.0
2006-05-24 11:50:00,23.02,23.06,22.99,23.05,81200.0,15.5865,15.6135,15.5661,15.6068,81200.0
2006-05-24 11:55:00,23.05,23.1,23.05,23.08,51600.0,15.6068,15.6406,15.6068,15.6271,51600.0
2006-05-24 12:00:00,23.07,23.09,23.02,23.04,28000.0,15.6203,15.6339,15.5865,15.6,28000.0
2006-05-24 12:05:00,23.04,23.04,23.01,23.01,39200.0,15.6,15.6,15.5797,15.5797,39200.0
2006-05-24 12:10:00,23.01,23.03,23.0,23.01,70400.0,15.5797,15.5932,15.5729,15.5797,70400.0
2006-05-24 12:15:00,23.0,23.03,23.0,23.01,26800.0,15.5729,15.5932,15.5729,15.5797,26800.0
2006-05-24 12:20:00,23.02,23.02,22.99,22.99,27600.0,15.5865,15.5865,15.5661,15.5661,27600.0
2006-05-24 12:25:00,22.98,23.0,22.95,22.96,58000.0,15.5594,15.5729,15.5391,15.5458,58000.0
2006-05-24 12:30:00,22.98,22.98,22.94,22.94,16400.0,15.5594,15.5594,15.5323,15.5323,16400.0
2006-05-24 12:35:00,22.93,22.97,22.89,22.89,47200.0,15.5255,15.5526,15.4984,15.4984,47200.0
2006-05-24 12:40:00,22.89,22.89,22.85,22.85,60800.0,15.4984,15.4984,15.4714,15.4714,60800.0
2006-05-24 12:45:00,22.86,22.87,22.77,22.82,87600.0,15.4781,15.4849,15.4172,15.451,87600.0
2006-05-24 12:50:00,22.82,22.82,22.79,22.82,40800.0,15.451,15.451,15.4307,15.451,40800.0
2006-05-24 12:55:00,22.8,22.8,22.73,22.73,31600.0,15.4375,15.4375,15.3901,15.3901,31600.0
2006-05-24 13:00:00,22.73,22.76,22.72,22.75,118800.0,15.3901,15.4104,15.3833,15.4036,118800.0
2006-05-24 13:05:00,22.75,22.8,22.75,22.79,66000.0,15.4036,15.4375,15.4036,15.4307,66000.0
2006-05-24 13:10:00,22.8,22.81,22.77,22.78,26800.0,15.4375,15.4443,15.4172,15.424,26800.0
2006-05-24 13:15:00,22.77,22.77,22.69,22.69,162400.0,15.4172,15.4172,15.363,15.363,162400.0
2006-05-24 13:20:00,22.69,22.72,22.67,22.67,49200.0,15.363,15.3833,15.3495,15.3495,49200.0
2006-05-24 13:25:00,22.68,22.68,22.64,22.64,172400.0,15.3562,15.3562,15.3292,15.3292,172400.0
2006-05-24 13:30:00,22.63,22.63,22.55,22.55,67200.0,15.3224,15.3224,15.2682,15.2682,67200.0
2006-05-24 13:35:00,22.55,22.67,22.55,22.66,144800.0,15.2682,15.3495,15.2682,15.3427,144800.0
2006-05-24 13:40:00,22.66,22.66,22.54,22.55,130000.0,15.3427,15.3427,15.2615,15.2682,130000.0
2006-05-24 13:45:00,22.58,22.61,22.55,22.59,133600.0,15.2885,15.3089,15.2682,15.2953,133600.0
2006-05-24 13:50:00,22.59,22.68,22.59,22.68,145200.0,15.2953,15.3562,15.2953,15.3562,145200.0
2006-05-24 13:55:00,22.68,22.72,22.63,22.65,98800.0,15.3562,15.3833,15.3224,15.3359,98800.0
2006-05-24 14:00:00,22.65,22.72,22.63,22.71,89200.0,15.3359,15.3833,15.3224,15.3766,89200.0
2006-05-24 14:05:00,22.71,22.79,22.69,22.74,236400.0,15.3766,15.4307,15.363,15.3969,236400.0
2006-05-24 14:10:00,22.74,22.8,22.74,22.8,113600.0,15.3969,15.4375,15.3969,15.4375,113600.0
2006-05-24 14:15:00,22.8,22.88,22.79,22.85,82400.0,15.4375,15.4917,15.4307,15.4714,82400.0
2006-05-24 14:20:00,22.85,22.87,22.83,22.86,97200.0,15.4714,15.4849,15.4578,15.4781,97200.0
2006-05-24 14:25:00,22.85,22.86,22.75,22.77,64000.0,15.4714,15.4781,15.4036,15.4172,64000.0
2006-05-24 14:30:00,22.77,22.81,22.75,22.79,106400.0,15.4172,15.4443,15.4036,15.4307,106400.0
2006-05-24 14:35:00,22.78,22.83,22.76,22.79,145600.0,15.424,15.4578,15.4104,15.4307,145600.0
2006-05-24 14:40:00,22.78,22.8,22.75,22.75,103600.0,15.424,15.4375,15.4036,15.4036,103600.0
2006-05-24 14:45:00,22.75,22.83,22.75,22.82,112800.0,15.4036,15.4578,15.4036,15.451,112800.0
2006-05-24 14:50:00,22.82,22.83,22.79,22.81,84800.0,15.451,15.4578,15.4307,15.4443,84800.0
2006-05-24 14:55:00,22.81,22.89,22.81,22.83,44000.0,15.4443,15.4984,15.4443,15.4578,44000.0
2006-05-24 15:00:00,22.82,22.89,22.82,22.83,64000.0,15.451,15.4984,15.451,15.4578,64000.0
2006-05-24 15:05:00,22.83,22.86,22.79,22.81,69200.0,15.4578,15.4781,15.4307,15.4443,69200.0
2006-05-24 15:10:00,22.81,22.81,22.76,22.78,82400.0,15.4443,15.4443,15.4104,15.424,82400.0
2006-05-24 15:15:00,22.78,22.81,22.77,22.79,62800.0,15.424,15.4443,15.4172,15.4307,62800.0
2006-05-24 15:20:00,22.79,22.79,22.7,22.71,74000.0,15.4307,15.4307,15.3698,15.3766,74000.0
2006-05-24 15:25:00,22.71,22.74,22.71,22.73,69200.0,15.3766,15.3969,15.3766,15.3901,69200.0
2006-05-24 15:30:00,22.73,22.77,22.72,22.74,107200.0,15.3901,15.4172,15.3833,15.3969,107200.0
2006-05-24 15:35:00,22.74,22.81,22.74,22.81,99600.0,15.3969,15.4443,15.3969,15.4443,99600.0
2006-05-24 15:40:00,22.81,22.86,22.79,22.86,76400.0,15.4443,15.4781,15.4307,15.4781,76400.0
2006-05-24 15:45:00,22.86,22.89,22.84,22.85,68400.0,15.4781,15.4984,15.4646,15.4714,68400.0
2006-05-24 15:50:00,22.85,22.88,22.84,22.86,119200.0,15.4714,15.4917,15.4646,15.4781,119200.0
2006-05-24 15:55:00,22.87,22.87,22.84,22.84,183600.0,15.4849,15.4849,15.4646,15.4646,183600.0
2006-05-25 09:30:00,22.96,22.96,22.89,22.95,61600.0,15.5458,15.5458,15.4984,15.5391,61600.0
2006-05-25 09:35:00,22.96,23.14,22.96,23.07,94000.0,15.5458,15.6677,15.5458,15.6203,94000.0
2006-05-25 09:40:00,23.04,23.04,22.95,22.98,46400.0,15.6,15.6,15.5391,15.5594,46400.0
2006-05-25 09:45:00,23.0,23.21,23.0,23.17,79600.0,15.5729,15.7151,15.5729,15.688,79600.0
2006-05-25 09:50:00,23.18,23.19,23.08,23.18,77200.0,15.6948,15.7016,15.6271,15.6948,77200.0
2006-05-25 09:55:00,23.18,23.21,23.13,23.2,83200.0,15.6948,15.7151,15.6609,15.7083,83200.0
2006-05-25 10:00:00,23.2,23.2,23.1,23.12,70400.0,15.7083,15.7083,15.6406,15.6542,70400.0
2006-05-25 10:05:00,23.12,23.13,23.08,23.08,121600.0,15.6542,15.6609,15.6271,15.6271,121600.0
2006-05-25 10:10:00,23.07,23.11,23.04,23.1,51600.0,15.6203,15.6474,15.6,15.6406,51600.0
2006-05-25 10:15:00,23.09,23.09,23.03,23.09,42400.0,15.6339,15.6339,15.5932,15.6339,42400.0
2006-05-25 10:20:00,23.1,23.12,23.04,23.06,53600.0,15.6406,15.6542,15.6,15.6135,53600.0
2006-05-25 10:25:00,23.05,23.09,23.05,23.08,15600.0,15.6068,15.6339,15.6068,15.6271,15600.0
2006-05-25 10:30:00,23.07,23.13,23.07,23.13,58400.0,15.6203,15.6609,15.6203,15.6609,58400.0
2006-05-25 10:35:00,23.12,23.15,23.04,23.04,51200.0,15.6542,15.6745,15.6,15.6,51200.0
2006-05-25 10:40:00,23.04,23.08,23.01,23.08,34000.0,15.6,15.6271,15.5797,15.6271,34000.0
2006-05-25 10:45:00,23.08,23.1,23.08,23.1,9200.0,15.6271,15.6406,15.6271,15.6406,9200.0
2006-05-25 10:50:00,23.1,23.13,23.1,23.12,26000.0,15.6406,15.6609,15.6406,15.6542,26000.0
2006-05-25 10:55:00,23.13,23.15,23.12,23.15,59600.0,15.6609,15.6745,15.6542,15.6745,59600.0
2006-05-25 11:00:00,23.16,23.17,23.13,23.17,15600.0,15.6812,15.688,15.6609,15.688,15600.0
2006-05-25 11:05:00,23.17,23.19,23.16,23.19,35600.0,15.688,15.7016,15.6812,15.7016,35600.0
2006-05-25 11:10:00,23.19,23.2,23.16,23.16,102400.0,15.7016,15.7083,15.6812,15.6812,102400.0
2006-05-25 11:15:00,23.14,23.15,23.13,23.14,13200.0,15.6677,15.6745,15.6609,15.6677,13200.0
2006-05-25 11:20:00,23.14,23.14,23.09,23.09,20000.0,15.6677,15.6677,15.6339,15.6339,20000.0
2006-05-25 11:25:00,23.09,23.14,23.08,23.14,18400.0,15.6339,15.6677,15.6271,15.6677,18400.0
2006-05-25 11:30:00,23.13,23.19,23.13,23.18,53200.0,15.6609,15.7016,15.6609,15.6948,53200.0
2006-05-25 11:35:00,23.18,23.21,23.17,23.19,76400.0,15.6948,15.7151,15.688,15.7016,76400.0
2006-05-25 11:40:00,23.19,23.23,23.18,23.19,64000.0,15.7016,15.7286,15.6948,15.7016,64000.0
2006-05-25 11:45:00,23.19,23.2,23.18,23.2,19600.0,15.7016,15.7083,15.6948,15.7083,19600.0
2006-05-25 11:50:00,23.19,23.2,23.17,23.19,25600.0,15.7016,15.7083,15.688,15.7016,25600.0
2006-05-25 11:55:00,23.19,23.2,23.18,23.19,106000.0,15.7016,15.7083,15.6948,15.7016,106000.0
2006-05-25 12:00:00,23.2,23.2,23.18,23.18,48800.0,15.7083,15.7083,15.6948,15.6948,48800.0
2006-05-25 12:05:00,23.17,23.17,23.12,23.15,23200.0,15.688,15.688,15.6542,15.6745,23200.0
2006-05-25 12:10:00,23.17,23.17,23.16,23.16,7200.0,15.688,15.688,15.6812,15.6812,7200.0
2006-05-25 12:15:00,23.16,23.17,23.12,23.13,17200.0,15.6812,15.688,15.6542,15.6609,17200.0
2006-05-25 12:20:00,23.13,23.15,23.13,23.14,22000.0,15.6609,15.6745,15.6609,15.6677,22000.0
2006-05-25 12:25:00,23.14,23.15,23.13,23.14,20400.0,15.6677,15.6745,15.6609,15.6677,20400.0
2006-05-25 12:30:00,23.14,23.14,23.11,23.13,14000.0,15.6677,15.6677,15.6474,15.6609,14000.0
2006-05-25 12:35:00,23.13,23.14,23.11,23.13,22400.0,15.6609,15.6677,15.6474,15.6609,22400.0
2006-05-25 12:40:00,23.13,23.14,23.13,23.14,15200.0,15.6609,15.6677,15.6609,15.6677,15200.0
2006-05-25 12:45:00,23.14,23.16,23.14,23.16,21200.0,15.6677,15.6812,15.6677,15.6812,21200.0
2006-05-25 12:50:00,23.16,23.16,23.16,23.16,2800.0,15.6812,15.6812,15.6812,15.6812,2800.0
2006-05-25 12:55:00,23.16,23.18,23.16,23.17,6800.0,15.6812,15.6948,15.6812,15.688,6800.0
2006-05-25 13:00:00,23.17,23.17,23.16,23.16,17200.0,15.688,15.688,15.6812,15.6812,17200.0
2006-05-25 13:05:00,23.15,23.15,23.11,23.11,25200.0,15.6745,15.6745,15.6474,15.6474,25200.0
2006-05-25 13:10:00,23.12,23.12,23.07,23.09,50800.0,15.6542,15.6542,15.6203,15.6339,50800.0
2006-05-25 13:15:00,23.1,23.13,23.1,23.13,39600.0,15.6406,15.6609,15.6406,15.6609,39600.0
2006-05-25 13:20:00,23.14,23.16,23.13,23.14,34800.0,15.6677,15.6812,15.6609,15.6677,34800.0
2006-05-25 13:25:00,23.15,23.15,23.12,23.13,28400.0,15.6745,15.6745,15.6542,15.6609,28400.0
2006-05-25 13:30:00,23.13,23.16,23.13,23.13,24400.0,15.6609,15.6812,15.6609,15.6609,24400.0
2006-05-25 13:35:00,23.13,23.14,23.11,23.14,42800.0,15.6609,15.6677,15.6474,15.6677,42800.0
2006-05-25 13:40:00,23.14,23.22,23.14,23.22,41200.0,15.6677,15.7219,15.6677,15.7219,41200.0
2006-05-25 13:45:00,23.22,23.25,23.21,23.22,69200.0,15.7219,15.7422,15.7151,15.7219,69200.0
2006-05-25 13:50:00,23.22,23.24,23.18,23.19,43600.0,15.7219,15.7354,15.6948,15.7016,43600.0
2006-05-25 13:55:00,23.19,23.19,23.14,23.16,31200.0,15.7016,15.7016,15.6677,15.6812,31200.0
2006-05-25 14:00:00,23.15,23.15,23.1,23.12,42000.0,15.6745,15.6745,15.6406,15.6542,42000.0
2006-05-25 14:05:00,23.12,23.12,23.1,23.1,19200.0,15.6542,15.6542,15.6406,15.6406,19200.0
2006-05-25 14:10:00,23.1,23.11,23.08,23.09,25600.0,15.6406,15.6474,15.6271,15.6339,25600.0
2006-05-25 14:15:00,23.09,23.15,23.09,23.15,36000.0,15.6339,15.6745,15.6339,15.6745,36000.0
2006-05-25 14:20:00,23.16,23.21,23.15,23.2,50000.0,15.6812,15.7151,15.6745,15.7083,50000.0
2006-05-25 14:25:00,23.19,23.2,23.15,23.17,27200.0,15.7016,15.7083,15.6745,15.688,27200.0
2006-05-25 14:30:00,23.17,23.18,23.16,23.18,52400.0,15.688,15.6948,15.6812,15.6948,52400.0
2006-05-25 14:35:00,23.18,23.19,23.14,23.16,34400.0,15.6948,15.7016,15.6677,15.6812,34400.0
2006-05-25 14:40:00,23.15,23.16,23.14,23.15,25200.0,15.6745,15.6812,15.6677,15.6745,25200.0
2006-05-25 14:45:00,23.16,23.16,23.12,23.13,22400.0,15.6812,15.6812,15.6542,15.6609,22400.0
2006-05-25 14:50:00,23.13,23.14,23.11,23.12,40800.0,15.6609,15.6677,15.6474,15.6542,40800.0
2006-05-25 14:55:00,23.12,23.13,23.07,23.07,395200.0,15.6542,15.6609,15.6203,15.6203,395200.0
2006-05-25 15:00:00,23.07,23.08,23.0,23.0,327600.0,15.6203,15.6271,15.5729,15.5729,327600.0
2006-05-25 15:05:00,23.0,23.05,22.98,23.05,40400.0,15.5729,15.6068,15.5594,15.6068,40400.0
2006-05-25 15:10:00,23.05,23.06,23.04,23.04,34000.0,15.6068,15.6135,15.6,15.6,34000.0
2006-05-25 15:15:00,23.04,23.08,23.04,23.08,693600.0,15.6,15.6271,15.6,15.6271,693600.0
2006-05-25 15:20:00,23.08,23.09,23.04,23.08,58000.0,15.6271,15.6339,15.6,15.6271,58000.0
2006-05-25 15:25:00,23.07,23.11,23.04,23.04,79200.0,15.6203,15.6474,15.6,15.6,79200.0
2006-05-25 15:30:00,23.04,23.06,23.01,23.03,105600.0,15.6,15.6135,15.5797,15.5932,105600.0
2006-05-25 15:35:00,23.02,23.04,23.02,23.02,26000.0,15.5865,15.6,15.5865,15.5865,26000.0
2006-05-25 15:40:00,23.03,23.06,23.02,23.04,88400.0,15.5932,15.6135,15.5865,15.6,88400.0
2006-05-25 15:45:00,23.05,23.05,22.98,22.99,131200.0,15.6068,15.6068,15.5594,15.5661,131200.0
2006-05-25 15:50:00,23.0,23.06,22.99,23.06,110400.0,15.5729,15.6135,15.5661,15.6135,110400.0
2006-05-25 15:55:00,23.06,23.08,23.05,23.08,112000.0,15.6135,15.6271,15.6068,15.6271,112000.0
2006-05-26 09:30:00,23.24,23.25,23.2,23.22,147200.0,15.7864,15.7932,15.7592,15.7728,147200.0
2006-05-26 09:35:00,23.21,23.32,23.16,23.28,72400.0,15.766,15.8407,15.732,15.8135,72400.0
2006-05-26 09:40:00,23.28,23.31,23.2,23.25,94800.0,15.8135,15.8339,15.7592,15.7932,94800.0
2006-05-26 09:45:00,23.24,23.35,23.23,23.3,71600.0,15.7864,15.8611,15.7796,15.8271,71600.0
2006-05-26 09:50:00,23.3,23.32,23.27,23.29,28400.0,15.8271,15.8407,15.8067,15.8203,28400.0
2006-05-26 09:55:00,23.29,23.33,23.27,23.27,18400.0,15.8203,15.8475,15.8067,15.8067,18400.0
2006-05-26 10:00:00,23.29,23.45,23.29,23.4,81200.0,15.8203,15.929,15.8203,15.895,81200.0
2006-05-26 10:05:00,23.4,23.41,23.3,23.3,110000.0,15.895,15.9018,15.8271,15.8271,110000.0
2006-05-26 10:10:00,23.29,23.3,23.25,23.28,61600.0,15.8203,15.8271,15.7932,15.8135,61600.0
2006-05-26 10:15:00,23.29,23.34,23.29,23.33,43200.0,15.8203,15.8543,15.8203,15.8475,43200.0
2006-05-26 10:20:00,23.32,23.32,23.27,23.28,97200.0,15.8407,15.8407,15.8067,15.8135,97200.0
2006-05-26 10:25:00,23.28,23.28,23.25,23.25,65600.0,15.8135,15.8135,15.7932,15.7932,65600.0
2006-05-26 10:30:00,23.25,23.25,23.23,23.23,88000.0,15.7932,15.7932,15.7796,15.7796,88000.0
2006-05-26 10:35:00,23.24,23.24,23.18,23.19,36000.0,15.7864,15.7864,15.7456,15.7524,36000.0
2006-05-26 10:40:00,23.19,23.21,23.16,23.19,27600.0,15.7524,15.766,15.732,15.7524,27600.0
2006-05-26 10:45:00,23.18,23.19,23.13,23.16,38800.0,15.7456,15.7524,15.7116,15.732,38800.0
2006-05-26 10:50:00,23.17,23.21,23.17,23.2,15200.0,15.7388,15.766,15.7388,15.7592,15200.0
2006-05-26 10:55:00,23.18,23.18,23.14,23.15,21200.0,15.7456,15.7456,15.7184,15.7252,21200.0
2006-05-26 11:00:00,23.16,23.16,23.14,23.14,10800.0,15.732,15.732,15.7184,15.7184,10800.0
2006-05-26 11:05:00,23.15,23.17,23.14,23.15,34000.0,15.7252,15.7388,15.7184,15.7252,34000.0
2006-05-26 11:10:00,23.15,23.16,23.15,23.15,10400.0,15.7252,15.732,15.7252,15.7252,10400.0
2006-05-26 11:15:00,23.15,23.15,23.14,23.15,24400.0,15.7252,15.7252,15.7184,15.7252,24400.0
2006-05-26 11:20:00,23.16,23.22,23.16,23.2,23200.0,15.732,15.7728,15.732,15.7592,23200.0
2006-05-26 11:25:00,23.23,23.25,23.23,23.23,29200.0,15.7796,15.7932,15.7796,15.7796,29200.0
2006-05-26 11:30:00,23.25,23.25,23.24,23.24,19200.0,15.7932,15.7932,15.7864,15.7864,19200.0
2006-05-26 11:35:00,23.24,23.25,23.2,23.2,40000.0,15.7864,15.7932,15.7592,15.7592,40000.0
2006-05-26 11:40:00,23.2,23.2,23.18,23.19,10800.0,15.7592,15.7592,15.7456,15.7524,10800.0
2006-05-26 11:45:00,23.19,23.19,23.15,23.15,26800.0,15.7524,15.7524,15.7252,15.7252,26800.0
2006-05-26 11:50:00,23.15,23.19,23.15,23.18,25600.0,15.7252,15.7524,15.7252,15.7456,25600.0
2006-05-26 11:55:00,23.17,23.2,23.16,23.17,32800.0,15.7388,15.7592,15.732,15.7388,32800.0
2006-05-26 12:00:00,23.17,23.18,23.17,23.17,13600.0,15.7388,15.7456,15.7388,15.7388,13600.0
2006-05-26 12:05:00,23.16,23.16,23.13,23.13,41600.0,15.732,15.732,15.7116,15.7116,41600.0
2006-05-26 12:10:00,23.15,23.16,23.13,23.14,25600.0,15.7252,15.732,15.7116,15.7184,25600.0
2006-05-26 12:15:00,23.14,23.14,23.11,23.14,10400.0,15.7184,15.7184,15.6981,15.7184,10400.0
2006-05-26 12:20:00,23.13,23.13,23.11,23.13,28400.0,15.7116,15.7116,15.6981,15.7116,28400.0
2006-05-26 12:25:00,23.13,23.14,23.1,23.1,22400.0,15.7116,15.7184,15.6913,15.6913,22400.0
2006-05-26 12:30:00,23.1,23.11,23.1,23.11,10400.0,15.6913,15.6981,15.6913,15.6981,10400.0
2006-05-26 12:35:00,23.11,23.13,23.1,23.13,26800.0,15.6981,15.7116,15.6913,15.7116,26800.0
2006-05-26 12:40:00,23.12,23.13,23.1,23.12,36000.0,15.7048,15.7116,15.6913,15.7048,36000.0
2006-05-26 12:45:00,23.12,23.15,23.12,23.14,16800.0,15.7048,15.7252,15.7048,15.7184,16800.0
2006-05-26 12:50:00,23.13,23.14,23.13,23.13,7600.0,15.7116,15.7184,15.7116,15.7116,7600.0
2006-05-26 12:55:00,23.13,23.13,23.12,23.13,9200.0,15.7116,15.7116,15.7048,15.7116,9200.0
2006-05-26 13:00:00,23.12,23.13,23.11,23.12,24800.0,15.7048,15.7116,15.6981,15.7048,24800.0
2006-05-26 13:05:00,23.12,23.12,23.1,23.1,27600.0,15.7048,15.7048,15.6913,15.6913,27600.0
2006-05-26 13:10:00,23.11,23.12,23.1,23.12,21600.0,15.6981,15.7048,15.6913,15.7048,21600.0
2006-05-26 13:15:00,23.12,23.13,23.1,23.11,18800.0,15.7048,15.7116,15.6913,15.6981,18800.0
2006-05-26 13:20:00,23.11,23.11,23.1,23.11,10800.0,15.6981,15.6981,15.6913,15.6981,10800.0
2006-05-26 13:25:00,23.11,23.14,23.11,23.14,15600.0,15.6981,15.7184,15.6981,15.7184,15600.0
2006-05-26 13:30:00,23.15,23.15,23.14,23.15,8000.0,15.7252,15.7252,15.7184,15.7252,8000.0
2006-05-26 13:35:00,23.14,23.14,23.1,23.11,22000.0,15.7184,15.7184,15.6913,15.6981,22000.0
2006-05-26 13:40:00,23.11,23.13,23.11,23.12,64400.0,15.6981,15.7116,15.6981,15.7048,64400.0
2006-05-26 13:45:00,23.12,23.14,23.12,23.13,46000.0,15.7048,15.7184,15.7048,15.7116,46000.0
2006-05-26 13:50:00,23.14,23.14,23.1,23.11,54400.0,15.7184,15.7184,15.6913,15.6981,54400.0
2006-05-26 13:55:00,23.11,23.12,23.09,23.12,57600.0,15.6981,15.7048,15.6845,15.7048,57600.0
2006-05-26 14:00:00,23.12,23.12,23.08,23.11,46400.0,15.7048,15.7048,15.6777,15.6981,46400.0
2006-05-26 14:05:00,23.11,23.11,23.04,23.04,65600.0,15.6981,15.6981,15.6505,15.6505,65600.0
2006-05-26 14:10:00,23.04,23.07,23.03,23.04,58400.0,15.6505,15.6709,15.6437,15.6505,58400.0
2006-05-26 14:15:00,23.04,23.07,23.04,23.07,44800.0,15.6505,15.6709,15.6505,15.6709,44800.0
2006-05-26 14:20:00,23.07,23.09,23.06,23.09,43200.0,15.6709,15.6845,15.6641,15.6845,43200.0
2006-05-26 14:25:00,23.09,23.11,23.08,23.09,69200.0,15.6845,15.6981,15.6777,15.6845,69200.0
2006-05-26 14:30:00,23.09,23.11,23.09,23.1,24400.0,15.6845,15.6981,15.6845,15.6913,24400.0
2006-05-26 14:35:00,23.1,23.11,23.09,23.1,40000.0,15.6913,15.6981,15.6845,15.6913,40000.0
2006-05-26 14:40:00,23.1,23.11,23.06,23.06,43200.0,15.6913,15.6981,15.6641,15.6641,43200.0
2006-05-26 14:45:00,23.06,23.06,23.05,23.05,31600.0,15.6641,15.6641,15.6573,15.6573,31600.0
2006-05-26 14:50:00,23.05,23.06,23.04,23.05,30800.0,15.6573,15.6641,15.6505,15.6573,30800.0
2006-05-26 14:55:00,23.05,23.06,23.03,23.06,39200.0,15.6573,15.6641,15.6437,15.6641,39200.0
2006-05-26 15:00:00,23.06,23.07,23.02,23.07,67600.0,15.6641,15.6709,15.6369,15.6709,67600.0
2006-05-26 15:05:00,23.07,23.1,23.07,23.09,58400.0,15.6709,15.6913,15.6709,15.6845,58400.0
2006-05-26 15:10:00,23.09,23.09,23.06,23.06,57600.0,15.6845,15.6845,15.6641,15.6641,57600.0
2006-05-26 15:15:00,23.06,23.08,23.05,23.05,40000.0,15.6641,15.6777,15.6573,15.6573,40000.0
2006-05-26 15:20:00,23.05,23.1,23.04,23.09,38400.0,15.6573,15.6913,15.6505,15.6845,38400.0
2006-05-26 15:25:00,23.09,23.12,23.09,23.11,52400.0,15.6845,15.7048,15.6845,15.6981,52400.0
2006-05-26 15:30:00,23.11,23.14,23.1,23.12,51600.0,15.6981,15.7184,15.6913,15.7048,51600.0
2006-05-26 15:35:00,23.12,23.15,23.12,23.14,33200.0,15.7048,15.7252,15.7048,15.7184,33200.0
2006-05-26 15:40:00,23.13,23.15,23.12,23.15,30800.0,15.7116,15.7252,15.7048,15.7252,30800.0
2006-05-26 15:45:00,23.14,23.16,23.14,23.15,48400.0,15.7184,15.732,15.7184,15.7252,48400.0
2006-05-26 15:50:00,23.16,23.18,23.16,23.17,56000.0,15.732,15.7456,15.732,15.7388,56000.0
2006-05-26 15:55:00,23.17,23.17,23.16,23.16,62400.0,15.7388,15.7388,15.732,15.732,62400.0
2006-05-30 09:30:00,23.03,23.1,22.98,22.98,99600.0,15.6437,15.6913,15.6097,15.6097,99600.0
2006-05-30 09:35:00,22.98,23.09,22.98,23.03,32400.0,15.6097,15.6845,15.6097,15.6437,32400.0
2006-05-30 09:40:00,23.05,23.1,23.01,23.01,47200.0,15.6573,15.6913,15.6301,15.6301,47200.0
2006-05-30 09:45:00,22.99,22.99,22.8,22.93,98000.0,15.6165,15.6165,15.4875,15.5758,98000.0
2006-05-30 09:50:00,22.94,23.0,22.91,22.92,86800.0,15.5826,15.6233,15.5622,15.569,86800.0
2006-05-30 09:55:00,22.92,22.99,22.91,22.94,34400.0,15.569,15.6165,15.5622,15.5826,34400.0
2006-05-30 10:00:00,22.94,22.94,22.76,22.83,135200.0,15.5826,15.5826,15.4603,15.5079,135200.0
2006-05-30 10:05:00,22.83,22.86,22.75,22.86,84400.0,15.5079,15.5282,15.4535,15.5282,84400.0
2006-05-30 10:10:00,22.84,22.89,22.8,22.8,41200.0,15.5146,15.5486,15.4875,15.4875,41200.0
2006-05-30 10:15:00,22.81,22.84,22.78,22.8,56400.0,15.4943,15.5146,15.4739,15.4875,56400.0
2006-05-30 10:20:00,22.8,22.84,22.8,22.82,66800.0,15.4875,15.5146,15.4875,15.5011,66800.0
2006-05-30 10:25:00,22.82,22.83,22.78,22.78,55200.0,15.5011,15.5079,15.4739,15.4739,55200.0
2006-05-30 10:30:00,22.78,22.78,22.74,22.75,56000.0,15.4739,15.4739,15.4467,15.4535,56000.0
2006-05-30 10:35:00,22.75,22.82,22.75,22.78,134000.0,15.4535,15.5011,15.4535,15.4739,134000.0
2006-05-30 10:40:00,22.77,22.8,22.7,22.8,58000.0,15.4671,15.4875,15.4196,15.4875,58000.0
2006-05-30 10:45:00,22.8,22.83,22.75,22.75,26400.0,15.4875,15.5079,15.4535,15.4535,26400.0
2006-05-30 10:50:00,22.75,22.75,22.7,22.73,161200.0,15.4535,15.4535,15.4196,15.4399,161200.0
2006-05-30 10:55:00,22.73,22.76,22.68,22.72,57600.0,15.4399,15.4603,15.406,15.4331,57600.0
2006-05-30 11:00:00,22.71,22.71,22.66,22.71,26400.0,15.4263,15.4263,15.3924,15.4263,26400.0
2006-05-30 11:05:00,22.71,22.75,22.7,22.75,38800.0,15.4263,15.4535,15.4196,15.4535,38800.0
2006-05-30 11:10:00,22.75,22.75,22.67,22.68,55600.0,15.4535,15.4535,15.3992,15.406,55600.0
2006-05-30 11:15:00,22.67,22.71,22.64,22.68,44400.0,15.3992,15.4263,15.3788,15.406,44400.0
2006-05-30 11:20:00,22.68,22.68,22.62,22.67,50400.0,15.406,15.406,15.3652,15.3992,50400.0
2006-05-30 11:25:00,22.67,22.7,22.66,22.69,27200.0,15.3992,15.4196,15.3924,15.4128,27200.0
2006-05-30 11:30:00,22.68,22.76,22.67,22.75,71600.0,15.406,15.4603,15.3992,15.4535,71600.0
2006-05-30 11:35:00,22.75,22.77,22.75,22.77,32000.0,15.4535,15.4671,15.4535,15.4671,32000.0
2006-05-30 11:40:00,22.77,22.77,22.74,22.76,42400.0,15.4671,15.4671,15.4467,15.4603,42400.0
2006-05-30 11:45:00,22.76,22.77,22.72,22.72,27600.0,15.4603,15.4671,15.4331,15.4331,27600.0
2006-05-30 11:50:00,22.72,22.77,22.72,22.77,24400.0,15.4331,15.4671,15.4331,15.4671,24400.0
2006-05-30 11:55:00,22.77,22.84,22.77,22.8,54800.0,15.4671,15.5146,15.4671,15.4875,54800.0
2006-05-30 12:00:00,22.8,22.81,22.74,22.81,32800.0,15.4875,15.4943,15.4467,15.4943,32800.0
2006-05-30 12:05:00,22.81,22.83,22.75,22.82,80000.0,15.4943,15.5079,15.4535,15.5011,80000.0
2006-05-30 12:10:00,22.81,22.81,22.78,22.78,37600.0,15.4943,15.4943,15.4739,15.4739,37600.0
2006-05-30 12:15:00,22.78,22.8,22.78,22.79,17600.0,15.4739,15.4875,15.4739,15.4807,17600.0
2006-05-30 12:20:00,22.79,22.82,22.79,22.82,12800.0,15.4807,15.5011,15.4807,15.5011,12800.0
2006-05-30 12:25:00,22.82,22.82,22.77,22.79,34800.0,15.5011,15.5011,15.4671,15.4807,34800.0
2006-05-30 12:30:00,22.79,22.8,22.79,22.79,11600.0,15.4807,15.4875,15.4807,15.4807,11600.0
2006-05-30 12:35:00,22.79,22.82,22.78,22.82,22400.0,15.4807,15.5011,15.4739,15.5011,22400.0
2006-05-30 12:40:00,22.81,22.81,22.8,22.8,16000.0,15.4943,15.4943,15.4875,15.4875,16000.0
2006-05-30 12:45:00,22.8,22.8,22.78,22.78,22000.0,15.4875,15.4875,15.4739,15.4739,22000.0
2006-05-30 12:50:00,22.79,22.8,22.77,22.78,34400.0,15.4807,15.4875,15.4671,15.4739,34400.0
2006-05-30 12:55:00,22.79,22.81,22.76,22.8,42000.0,15.4807,15.4943,15.4603,15.4875,42000.0
2006-05-30 13:00:00,22.8,22.83,22.77,22.83,17600.0,15.4875,15.5079,15.4671,15.5079,17600.0
2006-05-30 13:05:00,22.83,22.85,22.81,22.85,27600.0,15.5079,15.5214,15.4943,15.5214,27600.0
2006-05-30 13:10:00,22.85,22.85,22.79,22.81,22000.0,15.5214,15.5214,15.4807,15.4943,22000.0
2006-05-30 13:15:00,22.8,22.83,22.78,22.82,20400.0,15.4875,15.5079,15.4739,15.5011,20400.0
2006-05-30 13:20:00,22.83,22.83,22.75,22.75,32000.0,15.5079,15.5079,15.4535,15.4535,32000.0
2006-05-30 13:25:00,22.75,22.81,22.75,22.78,39200.0,15.4535,15.4943,15.4535,15.4739,39200.0
2006-05-30 13:30:00,22.79,22.81,22.76,22.8,20000.0,15.4807,15.4943,15.4603,15.4875,20000.0
2006-05-30 13:35:00,22.8,22.82,22.77,22.78,26400.0,15.4875,15.5011,15.4671,15.4739,26400.0
2006-05-30 13:40:00,22.78,22.79,22.75,22.77,27600.0,15.4739,15.4807,15.4535,15.4671,27600.0
2006-05-30 13:45:00,22.77,22.78,22.75,22.78,31200.0,15.4671,15.4739,15.4535,15.4739,31200.0
2006-05-30 13:50:00,22.78,22.82,22.78,22.78,34800.0,15.4739,15.5011,15.4739,15.4739,34800.0
2006-05-30 13:55:00,22.79,22.83,22.79,22.83,9200.0,15.4807,15.5079,15.4807,15.5079,9200.0
2006-05-30 14:00:00,22.83,22.83,22.79,22.79,20000.0,15.5079,15.5079,15.4807,15.4807,20000.0
2006-05-30 14:05:00,22.79,22.82,22.79,22.82,17200.0,15.4807,15.5011,15.4807,15.5011,17200.0
2006-05-30 14:10:00,22.82,22.86,22.82,22.83,22400.0,15.5011,15.5282,15.5011,15.5079,22400.0
2006-05-30 14:15:00,22.83,22.9,22.83,22.89,31600.0,15.5079,15.5554,15.5079,15.5486,31600.0
2006-05-30 14:20:00,22.9,22.91,22.83,22.83,56000.0,15.5554,15.5622,15.5079,15.5079,56000.0
2006-05-30 14:25:00,22.83,22.86,22.82,22.86,23600.0,15.5079,15.5282,15.5011,15.5282,23600.0
2006-05-30 14:30:00,22.86,22.86,22.83,22.85,40400.0,15.5282,15.5282,15.5079,15.5214,40400.0
2006-05-30 14:35:00,22.85,22.86,22.84,22.86,27200.0,15.5214,15.5282,15.5146,15.5282,27200.0
2006-05-30 14:40:00,22.86,22.91,22.86,22.9,23200.0,15.5282,15.5622,15.5282,15.5554,23200.0
2006-05-30 14:45:00,22.9,22.92,22.89,22.89,16000.0,15.5554,15.569,15.5486,15.5486,16000.0
2006-05-30 14:50:00,22.89,22.9,22.84,22.85,27200.0,15.5486,15.5554,15.5146,15.5214,27200.0
2006-05-30 14:55:00,22.85,22.85,22.81,22.81,34800.0,15.5214,15.5214,15.4943,15.4943,34800.0
2006-05-30 15:00:00,22.81,22.81,22.78,22.79,45600.0,15.4943,15.4943,15.4739,15.4807,45600.0
2006-05-30 15:05:00,22.79,22.82,22.75,22.77,34000.0,15.4807,15.5011,15.4535,15.4671,34000.0
2006-05-30 15:10:00,22.76,22.8,22.75,22.77,59200.0,15.4603,15.4875,15.4535,15.4671,59200.0
2006-05-30 15:15:00,22.78,22.8,22.76,22.76,49600.0,15.4739,15.4875,15.4603,15.4603,49600.0
2006-05-30 15:20:00,22.75,22.81,22.75,22.81,46800.0,15.4535,15.4943,15.4535,15.4943,46800.0
2006-05-30 15:25:00,22.81,22.81,22.75,22.8,92000.0,15.4943,15.4943,15.4535,15.4875,92000.0
2006-05-30 15:30:00,22.8,22.82,22.74,22.75,132800.0,15.4875,15.5011,15.4467,15.4535,132800.0
2006-05-30 15:35:00,22.75,22.77,22.74,22.76,56000.0,15.4535,15.4671,15.4467,15.4603,56000.0
2006-05-30 15:40:00,22.76,22.78,22.73,22.76,77200.0,15.4603,15.4739,15.4399,15.4603,77200.0
2006-05-30 15:45:00,22.77,22.77,22.72,22.72,68400.0,15.4671,15.4671,15.4331,15.4331,68400.0
2006-05-30 15:50:00,22.72,22.78,22.72,22.74,73600.0,15.4331,15.4739,15.4331,15.4467,73600.0
2006-05-30 15:55:00,22.74,22.74,22.71,22.71,89600.0,15.4467,15.4467,15.4263,15.4263,89600.0
2006-05-31 09:30:00,22.74,22.85,22.74,22.79,82800.0,15.4467,15.5214,15.4467,15.4807,82800.0
2006-05-31 09:35:00,22.79,22.89,22.78,22.88,63600.0,15.4807,15.5486,15.4739,15.5418,63600.0
2006-05-31 09:40:00,22.88,22.91,22.78,22.81,53600.0,15.5418,15.5622,15.4739,15.4943,53600.0
2006-05-31 09:45:00,22.81,22.9,22.81,22.9,49200.0,15.4943,15.5554,15.4943,15.5554,49200.0
2006-05-31 09:50:00,22.91,22.93,22.85,22.86,58400.0,15.5622,15.5758,15.5214,15.5282,58400.0
2006-05-31 09:55:00,22.86,22.88,22.81,22.81,73600.0,15.5282,15.5418,15.4943,15.4943,73600.0
2006-05-31 10:00:00,22.82,22.86,22.77,22.81,87600.0,15.5011,15.5282,15.4671,15.4943,87600.0
2006-05-31 10:05:00,22.79,22.8,22.74,22.8,48000.0,15.4807,15.4875,15.4467,15.4875,48000.0
2006-05-31 10:10:00,22.81,22.86,22.8,22.86,45200.0,15.4943,15.5282,15.4875,15.5282,45200.0
2006-05-31 10:15:00,22.86,22.95,22.86,22.94,33200.0,15.5282,15.5894,15.5282,15.5826,33200.0
2006-05-31 10:20:00,22.93,23.0,22.92,22.99,28800.0,15.5758,15.6233,15.569,15.6165,28800.0
2006-05-31 10:25:00,22.98,23.02,22.97,22.98,58000.0,15.6097,15.6369,15.603,15.6097,58000.0
2006-05-31 10:30:00,22.99,23.14,22.99,23.14,69200.0,15.6165,15.7184,15.6165,15.7184,69200.0
2006-05-31 10:35:00,23.12,23.18,23.12,23.14,41600.0,15.7048,15.7456,15.7048,15.7184,41600.0
2006-05-31 10:40:00,23.15,23.18,23.13,23.15,81200.0,15.7252,15.7456,15.7116,15.7252,81200.0
2006-05-31 10:45:00,23.15,23.18,23.15,23.17,81600.0,15.7252,15.7456,15.7252,15.7388,81600.0
2006-05-31 10:50:00,23.17,23.19,23.15,23.16,59200.0,15.7388,15.7524,15.7252,15.732,59200.0
2006-05-31 10:55:00,23.18,23.2,23.13,23.16,37600.0,15.7456,15.7592,15.7116,15.732,37600.0
2006-05-31 11:00:00,23.17,23.19,23.16,23.16,39200.0,15.7388,15.7524,15.732,15.732,39200.0
2006-05-31 11:05:00,23.16,23.22,23.16,23.17,104400.0,15.732,15.7728,15.732,15.7388,104400.0
2006-05-31 11:10:00,23.17,23.2,23.14,23.19,49600.0,15.7388,15.7592,15.7184,15.7524,49600.0
2006-05-31 11:15:00,23.19,23.25,23.19,23.23,110400.0,15.7524,15.7932,15.7524,15.7796,110400.0
2006-05-31 11:20:00,23.23,23.28,23.21,23.25,53200.0,15.7796,15.8135,15.766,15.7932,53200.0
2006-05-31 11:25:00,23.25,23.27,23.24,23.27,36400.0,15.7932,15.8067,15.7864,15.8067,36400.0
2006-05-31 11:30:00,23.27,23.27,23.16,23.21,58400.0,15.8067,15.8067,15.732,15.766,58400.0
2006-05-31 11:35:00,23.21,23.25,23.21,23.25,96000.0,15.766,15.7932,15.766,15.7932,96000.0
2006-05-31 11:40:00,23.25,23.26,23.22,23.25,52400.0,15.7932,15.7999,15.7728,15.7932,52400.0
2006-05-31 11:45:00,23.26,23.31,23.26,23.3,37600.0,15.7999,15.8339,15.7999,15.8271,37600.0
2006-05-31 11:50:00,23.31,23.37,23.31,23.37,70000.0,15.8339,15.8747,15.8339,15.8747,70000.0
2006-05-31 11:55:00,23.37,23.42,23.33,23.33,64400.0,15.8747,15.9086,15.8475,15.8475,64400.0
2006-05-31 12:00:00,23.33,23.33,23.25,23.29,66800.0,15.8475,15.8475,15.7932,15.8203,66800.0
2006-05-31 12:05:00,23.28,23.28,23.22,23.22,74800.0,15.8135,15.8135,15.7728,15.7728,74800.0
2006-05-31 12:10:00,23.22,23.23,23.17,23.21,180800.0,15.7728,15.7796,15.7388,15.766,180800.0
2006-05-31 12:15:00,23.22,23.22,23.14,23.15,32800.0,15.7728,15.7728,15.7184,15.7252,32800.0
2006-05-31 12:20:00,23.15,23.18,23.13,23.18,51200.0,15.7252,15.7456,15.7116,15.7456,51200.0
2006-05-31 12:25:00,23.16,23.17,23.15,23.16,21200.0,15.732,15.7388,15.7252,15.732,21200.0
2006-05-31 12:30:00,23.16,23.17,23.16,23.17,22800.0,15.732,15.7388,15.732,15.7388,22800.0
2006-05-31 12:35:00,23.17,23.18,23.13,23.13,24000.0,15.7388,15.7456,15.7116,15.7116,24000.0
2006-05-31 12:40:00,23.13,23.13,23.12,23.12,17200.0,15.7116,15.7116,15.7048,15.7048,17200.0
2006-05-31 12:45:00,23.12,23.17,23.12,23.17,13200.0,15.7048,15.7388,15.7048,15.7388,13200.0
2006-05-31 12:50:00,23.16,23.17,23.14,23.14,9200.0,15.732,15.7388,15.7184,15.7184,9200.0
2006-05-31 12:55:00,23.13,23.14,23.11,23.13,16000.0,15.7116,15.7184,15.6981,15.7116,16000.0
2006-05-31 13:00:00,23.13,23.15,23.13,23.15,21200.0,15.7116,15.7252,15.7116,15.7252,21200.0
2006-05-31 13:05:00,23.16,23.16,23.12,23.13,26800.0,15.732,15.732,15.7048,15.7116,26800.0
2006-05-31 13:10:00,23.13,23.14,23.11,23.13,22400.0,15.7116,15.7184,15.6981,15.7116,22400.0
2006-05-31 13:15:00,23.11,23.15,23.11,23.13,11200.0,15.6981,15.7252,15.6981,15.7116,11200.0
2006-05-31 13:20:00,23.12,23.14,23.12,23.13,15600.0,15.7048,15.7184,15.7048,15.7116,15600.0
2006-05-31 13:25:00,23.12,23.14,23.12,23.13,20000.0,15.7048,15.7184,15.7048,15.7116,20000.0
2006-05-31 13:30:00,23.13,23.14,23.09,23.11,23600.0,15.7116,15.7184,15.6845,15.6981,23600.0
2006-05-31 13:35:00,23.11,23.14,23.11,23.14,10400.0,15.6981,15.7184,15.6981,15.7184,10400.0
2006-05-31 13:40:00,23.13,23.14,23.12,23.14,22000.0,15.7116,15.7184,15.7048,15.7184,22000.0
2006-05-31 13:45:00,23.14,23.14,23.11,23.11,36800.0,15.7184,15.7184,15.6981,15.6981,36800.0
2006-05-31 13:50:00,23.11,23.12,23.1,23.11,21200.0,15.6981,15.7048,15.6913,15.6981,21200.0
2006-05-31 13:55:00,23.11,23.13,23.06,23.13,74800.0,15.6981,15.7116,15.6641,15.7116,74800.0
2006-05-31 14:00:00,23.11,23.15,23.02,23.11,197600.0,15.6981,15.7252,15.6369,15.6981,197600.0
2006-05-31 14:05:00,23.1,23.16,23.04,23.08,90800.0,15.6913,15.732,15.6505,15.6777,90800.0
2006-05-31 14:10:00,23.08,23.11,23.01,23.02,74800.0,15.6777,15.6981,15.6301,15.6369,74800.0
2006-05-31 14:15:00,23.0,23.04,22.96,23.01,99600.0,15.6233,15.6505,15.5962,15.6301,99600.0
2006-05-31 14:20:00,23.01,23.1,22.97,23.04,96800.0,15.6301,15.6913,15.603,15.6505,96800.0
2006-05-31 14:25:00,23.04,23.08,22.98,23.07,124800.0,15.6505,15.6777,15.6097,15.6709,124800.0
2006-05-31 14:30:00,23.08,23.11,23.07,23.1,104000.0,15.6777,15.6981,15.6709,15.6913,104000.0
2006-05-31 14:35:00,23.09,23.11,23.06,23.09,61600.0,15.6845,15.6981,15.6641,15.6845,61600.0
2006-05-31 14:40:00,23.07,23.08,23.01,23.05,50000.0,15.6709,15.6777,15.6301,15.6573,50000.0
2006-05-31 14:45:00,23.05,23.09,23.05,23.09,39200.0,15.6573,15.6845,15.6573,15.6845,39200.0
2006-05-31 14:50:00,23.09,23.09,23.03,23.07,46800.0,15.6845,15.6845,15.6437,15.6709,46800.0
2006-05-31 14:55:00,23.07,23.11,23.07,23.1,40400.0,15.6709,15.6981,15.6709,15.6913,40400.0
2006-05-31 15:00:00,23.1,23.11,23.06,23.08,39200.0,15.6913,15.6981,15.6641,15.6777,39200.0
2006-05-31 15:05:00,23.08,23.09,23.02,23.02,28400.0,15.6777,15.6845,15.6369,15.6369,28400.0
2006-05-31 15:10:00,23.02,23.05,23.02,23.02,18000.0,15.6369,15.6573,15.6369,15.6369,18000.0
2006-05-31 15:15:00,23.02,23.05,23.0,23.0,45600.0,15.6369,15.6573,15.6233,15.6233,45600.0
2006-05-31 15:20:00,23.0,23.1,23.0,23.08,34400.0,15.6233,15.6913,15.6233,15.6777,34400.0
2006-05-31 15:25:00,23.07,23.08,23.04,23.06,56400.0,15.6709,15.6777,15.6505,15.6641,56400.0
2006-05-31 15:30:00,23.07,23.09,22.97,22.97,93200.0,15.6709,15.6845,15.603,15.603,93200.0
2006-05-31 15:35:00,22.98,23.04,22.96,23.04,28400.0,15.6097,15.6505,15.5962,15.6505,28400.0
2006-05-31 15:40:00,23.03,23.16,23.02,23.12,123200.0,15.6437,15.732,15.6369,15.7048,123200.0
2006-05-31 15:45:00,23.12,23.16,23.09,23.15,82400.0,15.7048,15.732,15.6845,15.7252,82400.0
2006-05-31 15:50:00,23.15,23.18,23.15,23.17,79600.0,15.7252,15.7456,15.7252,15.7388,79600.0
2006-05-31 15:55:00,23.18,23.23,23.17,23.21,226800.0,15.7456,15.7796,15.7388,15.766,226800.0
2006-06-01 09:30:00,23.2,23.24,23.17,23.22,53600.0,15.7592,15.7864,15.7388,15.7728,53600.0
2006-06-01 09:35:00,23.2,23.34,23.19,23.28,96800.0,15.7592,15.8543,15.7524,15.8135,96800.0
2006-06-01 09:40:00,23.27,23.32,23.2,23.27,65200.0,15.8067,15.8407,15.7592,15.8067,65200.0
2006-06-01 09:45:00,23.27,23.37,23.27,23.33,83200.0,15.8067,15.8747,15.8067,15.8475,83200.0
2006-06-01 09:50:00,23.34,23.34,23.14,23.17,94800.0,15.8543,15.8543,15.7184,15.7388,94800.0
2006-06-01 09:55:00,23.16,23.21,23.16,23.18,27200.0,15.732,15.766,15.732,15.7456,27200.0
2006-06-01 10:00:00,23.18,23.21,23.08,23.15,111200.0,15.7456,15.766,15.6777,15.7252,111200.0
2006-06-01 10:05:00,23.15,23.15,23.0,23.0,50800.0,15.7252,15.7252,15.6233,15.6233,50800.0
2006-06-01 10:10:00,23.0,23.07,22.98,23.04,63600.0,15.6233,15.6709,15.6097,15.6505,63600.0
2006-06-01 10:15:00,23.03,23.08,23.03,23.05,50000.0,15.6437,15.6777,15.6437,15.6573,50000.0
2006-06-01 10:20:00,23.06,23.16,23.06,23.16,34000.0,15.6641,15.732,15.6641,15.732,34000.0
2006-06-01 10:25:00,23.16,23.18,23.13,23.13,43600.0,15.732,15.7456,15.7116,15.7116,43600.0
2006-06-01 10:30:00,23.13,23.14,23.11,23.11,51200.0,15.7116,15.7184,15.6981,15.6981,51200.0
2006-06-01 10:35:00,23.11,23.19,23.11,23.19,63200.0,15.6981,15.7524,15.6981,15.7524,63200.0
2006-06-01 10:40:00,23.19,23.19,23.13,23.17,127200.0,15.7524,15.7524,15.7116,15.7388,127200.0
2006-06-01 10:45:00,23.17,23.17,23.07,23.07,65600.0,15.7388,15.7388,15.6709,15.6709,65600.0
2006-06-01 10:50:00,23.06,23.11,23.06,23.11,47600.0,15.6641,15.6981,15.6641,15.6981,47600.0
2006-06-01 10:55:00,23.11,23.14,23.1,23.11,49600.0,15.6981,15.7184,15.6913,15.6981,49600.0
2006-06-01 11:00:00,23.11,23.11,23.07,23.08,59600.0,15.6981,15.6981,15.6709,15.6777,59600.0
2006-06-01 11:05:00,23.08,23.19,23.08,23.19,59600.0,15.6777,15.7524,15.6777,15.7524,59600.0
2006-06-01 11:10:00,23.19,23.23,23.19,23.19,54000.0,15.7524,15.7796,15.7524,15.7524,54000.0
2006-06-01 11:15:00,23.18,23.21,23.17,23.18,32800.0,15.7456,15.766,15.7388,15.7456,32800.0
2006-06-01 11:20:00,23.17,23.18,23.16,23.16,35200.0,15.7388,15.7456,15.732,15.732,35200.0
2006-06-01 11:25:00,23.16,23.2,23.16,23.2,36800.0,15.732,15.7592,15.732,15.7592,36800.0
2006-06-01 11:30:00,23.21,23.29,23.21,23.28,56000.0,15.766,15.8203,15.766,15.8135,56000.0
2006-06-01 11:35:00,23.28,23.29,23.25,23.25,26000.0,15.8135,15.8203,15.7932,15.7932,26000.0
2006-06-01 11:40:00,23.24,23.29,23.24,23.28,40800.0,15.7864,15.8203,15.7864,15.8135,40800.0
2006-06-01 11:45:00,23.28,23.3,23.27,23.27,21600.0,15.8135,15.8271,15.8067,15.8067,21600.0
2006-06-01 11:50:00,23.28,23.28,23.25,23.26,21600.0,15.8135,15.8135,15.7932,15.7999,21600.0
2006-06-01 11:55:00,23.26,23.26,23.18,23.18,56000.0,15.7999,15.7999,15.7456,15.7456,56000.0
2006-06-01 12:00:00,23.18,23.21,23.17,23.18,24400.0,15.7456,15.766,15.7388,15.7456,24400.0
2006-06-01 12:05:00,23.18,23.19,23.17,23.19,13600.0,15.7456,15.7524,15.7388,15.7524,13600.0
2006-06-01 12:10:00,23.19,23.26,23.19,23.26,25600.0,15.7524,15.7999,15.7524,15.7999,25600.0
2006-06-01 12:15:00,23.26,23.27,23.25,23.26,34400.0,15.7999,15.8067,15.7932,15.7999,34400.0
2006-06-01 12:20:00,23.26,23.26,23.24,23.24,10000.0,15.7999,15.7999,15.7864,15.7864,10000.0
2006-06-01 12:25:00,23.24,23.25,23.23,23.24,27200.0,15.7864,15.7932,15.7796,15.7864,27200.0
2006-06-01 12:30:00,23.24,23.25,23.22,23.24,18000.0,15.7864,15.7932,15.7728,15.7864,18000.0
2006-06-01 12:35:00,23.24,23.25,23.21,23.22,26800.0,15.7864,15.7932,15.766,15.7728,26800.0
2006-06-01 12:40:00,23.21,23.21,23.15,23.15,56000.0,15.766,15.766,15.7252,15.7252,56000.0
2006-06-01 12:45:00,23.15,23.15,23.12,23.12,55600.0,15.7252,15.7252,15.7048,15.7048,55600.0
2006-06-01 12:50:00,23.12,23.13,23.1,23.11,34400.0,15.7048,15.7116,15.6913,15.6981,34400.0
2006-06-01 12:55:00,23.11,23.11,23.08,23.08,18400.0,15.6981,15.6981,15.6777,15.6777,18400.0
2006-06-01 13:00:00,23.08,23.09,23.06,23.06,54000.0,15.6777,15.6845,15.6641,15.6641,54000.0
2006-06-01 13:05:00,23.07,23.08,23.06,23.08,40800.0,15.6709,15.6777,15.6641,15.6777,40800.0
2006-06-01 13:10:00,23.09,23.1,23.08,23.09,14000.0,15.6845,15.6913,15.6777,15.6845,14000.0
2006-06-01 13:15:00,23.09,23.11,23.08,23.11,27200.0,15.6845,15.6981,15.6777,15.6981,27200.0
2006-06-01 13:20:00,23.1,23.14,23.1,23.13,32000.0,15.6913,15.7184,15.6913,15.7116,32000.0
2006-06-01 13:25:00,23.13,23.2,23.13,23.2,20800.0,15.7116,15.7592,15.7116,15.7592,20800.0
2006-06-01 13:30:00,23.2,23.21,23.16,23.17,42400.0,15.7592,15.766,15.732,15.7388,42400.0
2006-06-01 13:35:00,23.17,23.18,23.12,23.13,29600.0,15.7388,15.7456,15.7048,15.7116,29600.0
2006-06-01 13:40:00,23.12,23.17,23.12,23.16,22800.0,15.7048,15.7388,15.7048,15.732,22800.0
2006-06-01 13:45:00,23.16,23.17,23.13,23.13,34800.0,15.732,15.7388,15.7116,15.7116,34800.0
2006-06-01 13:50:00,23.13,23.13,23.09,23.1,23200.0,15.7116,15.7116,15.6845,15.6913,23200.0
2006-06-01 13:55:00,23.1,23.1,23.08,23.09,34000.0,15.6913,15.6913,15.6777,15.6845,34000.0
2006-06-01 14:00:00,23.09,23.13,23.09,23.1,54800.0,15.6845,15.7116,15.6845,15.6913,54800.0
2006-06-01 14:05:00,23.11,23.11,23.05,23.07,71600.0,15.6981,15.6981,15.6573,15.6709,71600.0
2006-06-01 14:10:00,23.08,23.08,23.04,23.06,39600.0,15.6777,15.6777,15.6505,15.6641,39600.0
2006-06-01 14:15:00,23.07,23.1,23.05,23.09,63200.0,15.6709,15.6913,15.6573,15.6845,63200.0
2006-06-01 14:20:00,23.08,23.12,23.07,23.08,53600.0,15.6777,15.7048,15.6709,15.6777,53600.0
2006-06-01 14:25:00,23.07,23.07,23.04,23.04,57600.0,15.6709,15.6709,15.6505,15.6505,57600.0
2006-06-01 14:30:00,23.04,23.04,23.01,23.03,55600.0,15.6505,15.6505,15.6301,15.6437,55600.0
2006-06-01 14:35:00,23.03,23.06,23.03,23.04,44000.0,15.6437,15.6641,15.6437,15.6505,44000.0
2006-06-01 14:40:00,23.04,23.07,23.02,23.07,69200.0,15.6505,15.6709,15.6369,15.6709,69200.0
2006-06-01 14:45:00,23.05,23.13,23.04,23.12,88400.0,15.6573,15.7116,15.6505,15.7048,88400.0
2006-06-01 14:50:00,23.12,23.14,23.1,23.11,74400.0,15.7048,15.7184,15.6913,15.6981,74400.0
2006-06-01 14:55:00,23.11,23.12,23.1,23.12,78800.0,15.6981,15.7048,15.6913,15.7048,78800.0
2006-06-01 15:00:00,23.13,23.13,23.11,23.12,66000.0,15.7116,15.7116,15.6981,15.7048,66000.0
2006-06-01 15:05:00,23.11,23.15,23.11,23.15,89600.0,15.6981,15.7252,15.6981,15.7252,89600.0
2006-06-01 15:10:00,23.15,23.17,23.11,23.12,119600.0,15.7252,15.7388,15.6981,15.7048,119600.0
2006-06-01 15:15:00,23.12,23.13,23.1,23.13,118800.0,15.7048,15.7116,15.6913,15.7116,118800.0
2006-06-01 15:20:00,23.13,23.17,23.12,23.17,162000.0,15.7116,15.7388,15.7048,15.7388,162000.0
2006-06-01 15:25:00,23.17,23.2,23.15,23.18,102800.0,15.7388,15.7592,15.7252,15.7456,102800.0
2006-06-01 15:30:00,23.17,23.23,23.17,23.22,132800.0,15.7388,15.7796,15.7388,15.7728,132800.0
2006-06-01 15:35:00,23.22,23.24,23.22,23.24,194400.0,15.7728,15.7864,15.7728,15.7864,194400.0
2006-06-01 15:40:00,23.24,23.29,23.18,23.18,147600.0,15.7864,15.8203,15.7456,15.7456,147600.0
2006-06-01 15:45:00,23.18,23.28,23.18,23.27,204400.0,15.7456,15.8135,15.7456,15.8067,204400.0
2006-06-01 15:50:00,23.27,23.27,23.25,23.26,182000.0,15.8067,15.8067,15.7932,15.7999,182000.0
2006-06-01 15:55:00,23.27,23.31,23.25,23.3,460400.0,15.8067,15.8339,15.7932,15.8271,460400.0
2006-06-02 09:30:00,23.73,23.8,23.71,23.77,491600.0,16.1192,16.1668,16.1056,16.1464,491600.0
2006-06-02 09:35:00,23.75,23.77,23.56,23.56,224400.0,16.1328,16.1464,16.0037,16.0037,224400.0
2006-06-02 09:40:00,23.58,23.59,23.53,23.53,109600.0,16.0173,16.0241,15.9833,15.9833,109600.0
2006-06-02 09:45:00,23.5,23.61,23.49,23.57,123200.0,15.963,16.0377,15.9562,16.0105,123200.0
2006-06-02 09:50:00,23.58,23.6,23.54,23.54,172400.0,16.0173,16.0309,15.9901,15.9901,172400.0
2006-06-02 09:55:00,23.54,23.56,23.43,23.55,145600.0,15.9901,16.0037,15.9154,15.9969,145600.0
2006-06-02 10:00:00,23.55,23.58,23.45,23.51,156000.0,15.9969,16.0173,15.929,15.9698,156000.0
2006-06-02 10:05:00,23.51,23.58,23.51,23.58,160400.0,15.9698,16.0173,15.9698,16.0173,160400.0
2006-06-02 10:10:00,23.58,23.59,23.56,23.58,137600.0,16.0173,16.0241,16.0037,16.0173,137600.0
2006-06-02 10:15:00,23.58,23.58,23.5,23.5,96000.0,16.0173,16.0173,15.963,15.963,96000.0
2006-06-02 10:20:00,23.5,23.51,23.41,23.47,106400.0,15.963,15.9698,15.9018,15.9426,106400.0
2006-06-02 10:25:00,23.47,23.54,23.42,23.52,92400.0,15.9426,15.9901,15.9086,15.9766,92400.0
2006-06-02 10:30:00,23.52,23.57,23.52,23.55,108000.0,15.9766,16.0105,15.9766,15.9969,108000.0
2006-06-02 10:35:00,23.55,23.55,23.5,23.55,88800.0,15.9969,15.9969,15.963,15.9969,88800.0
2006-06-02 10:40:00,23.55,23.59,23.52,23.59,69200.0,15.9969,16.0241,15.9766,16.0241,69200.0
2006-06-02 10:45:00,23.58,23.64,23.56,23.57,107600.0,16.0173,16.0581,16.0037,16.0105,107600.0
2006-06-02 10:50:00,23.55,23.58,23.52,23.58,63600.0,15.9969,16.0173,15.9766,16.0173,63600.0
2006-06-02 10:55:00,23.57,23.58,23.5,23.55,48800.0,16.0105,16.0173,15.963,15.9969,48800.0
2006-06-02 11:00:00,23.55,23.6,23.55,23.59,55600.0,15.9969,16.0309,15.9969,16.0241,55600.0
2006-06-02 11:05:00,23.57,23.59,23.51,23.57,52000.0,16.0105,16.0241,15.9698,16.0105,52000.0
2006-06-02 11:10:00,23.57,23.59,23.54,23.59,36800.0,16.0105,16.0241,15.9901,16.0241,36800.0
2006-06-02 11:15:00,23.59,23.61,23.55,23.61,50000.0,16.0241,16.0377,15.9969,16.0377,50000.0
2006-06-02 11:20:00,23.61,23.68,23.61,23.66,71600.0,16.0377,16.0852,16.0377,16.0717,71600.0
2006-06-02 11:25:00,23.68,23.68,23.55,23.56,65600.0,16.0852,16.0852,15.9969,16.0037,65600.0
2006-06-02 11:30:00,23.58,23.62,23.58,23.6,69600.0,16.0173,16.0445,16.0173,16.0309,69600.0
2006-06-02 11:35:00,23.6,23.6,23.52,23.53,43600.0,16.0309,16.0309,15.9766,15.9833,43600.0
2006-06-02 11:40:00,23.54,23.55,23.51,23.53,32400.0,15.9901,15.9969,15.9698,15.9833,32400.0
2006-06-02 11:45:00,23.52,23.52,23.42,23.47,68000.0,15.9766,15.9766,15.9086,15.9426,68000.0
2006-06-02 11:50:00,23.46,23.47,23.38,23.43,53200.0,15.9358,15.9426,15.8815,15.9154,53200.0
2006-06-02 11:55:00,23.43,23.43,23.4,23.4,60000.0,15.9154,15.9154,15.895,15.895,60000.0
2006-06-02 12:00:00,23.4,23.42,23.39,23.41,99600.0,15.895,15.9086,15.8883,15.9018,99600.0
2006-06-02 12:05:00,23.4,23.43,23.38,23.43,71200.0,15.895,15.9154,15.8815,15.9154,71200.0
2006-06-02 12:10:00,23.43,23.44,23.4,23.4,76800.0,15.9154,15.9222,15.895,15.895,76800.0
2006-06-02 12:15:00,23.4,23.43,23.4,23.43,53600.0,15.895,15.9154,15.895,15.9154,53600.0
2006-06-02 12:20:00,23.43,23.43,23.38,23.4,67600.0,15.9154,15.9154,15.8815,15.895,67600.0
2006-06-02 12:25:00,23.4,23.43,23.38,23.38,52000.0,15.895,15.9154,15.8815,15.8815,52000.0
2006-06-02 12:30:00,23.38,23.4,23.35,23.4,70400.0,15.8815,15.895,15.8611,15.895,70400.0
2006-06-02 12:35:00,23.39,23.4,23.38,23.4,27200.0,15.8883,15.895,15.8815,15.895,27200.0
2006-06-02 12:40:00,23.4,23.41,23.4,23.4,33600.0,15.895,15.9018,15.895,15.895,33600.0
2006-06-02 12:45:00,23.4,23.4,23.36,23.36,97600.0,15.895,15.895,15.8679,15.8679,97600.0
2006-06-02 12:50:00,23.36,23.36,23.31,23.32,172400.0,15.8679,15.8679,15.8339,15.8407,172400.0
2006-06-02 12:55:00,23.31,23.35,23.31,23.35,109600.0,15.8339,15.8611,15.8339,15.8611,109600.0
2006-06-02 13:00:00,23.36,23.4,23.36,23.39,45200.0,15.8679,15.895,15.8679,15.8883,45200.0
2006-06-02 13:05:00,23.39,23.42,23.38,23.39,88800.0,15.8883,15.9086,15.8815,15.8883,88800.0
2006-06-02 13:10:00,23.39,23.39,23.36,23.36,39200.0,15.8883,15.8883,15.8679,15.8679,39200.0
2006-06-02 13:15:00,23.36,23.38,23.34,23.36,39600.0,15.8679,15.8815,15.8543,15.8679,39600.0
2006-06-02 13:20:00,23.35,23.38,23.35,23.36,12000.0,15.8611,15.8815,15.8611,15.8679,12000.0
2006-06-02 13:25:00,23.36,23.39,23.36,23.39,88400.0,15.8679,15.8883,15.8679,15.8883,88400.0
2006-06-02 13:30:00,23.39,23.4,23.35,23.36,84400.0,15.8883,15.895,15.8611,15.8679,84400.0
2006-06-02 13:35:00,23.36,23.37,23.35,23.36,52400.0,15.8679,15.8747,15.8611,15.8679,52400.0
2006-06-02 13:40:00,23.36,23.36,23.35,23.35,20800.0,15.8679,15.8679,15.8611,15.8611,20800.0
2006-06-02 13:45:00,23.35,23.38,23.35,23.38,32000.0,15.8611,15.8815,15.8611,15.8815,32000.0
2006-06-02 13:50:00,23.38,23.4,23.37,23.39,42800.0,15.8815,15.895,15.8747,15.8883,42800.0
2006-06-02 13:55:00,23.39,23.4,23.36,23.4,75600.0,15.8883,15.895,15.8679,15.895,75600.0
2006-06-02 14:00:00,23.4,23.4,23.36,23.37,73200.0,15.895,15.895,15.8679,15.8747,73200.0
2006-06-02 14:05:00,23.37,23.41,23.36,23.41,53200.0,15.8747,15.9018,15.8679,15.9018,53200.0
2006-06-02 14:10:00,23.43,23.43,23.4,23.42,31600.0,15.9154,15.9154,15.895,15.9086,31600.0
2006-06-02 14:15:00,23.43,23.45,23.41,23.43,86400.0,15.9154,15.929,15.9018,15.9154,86400.0
2006-06-02 14:20:00,23.43,23.44,23.36,23.36,55200.0,15.9154,15.9222,15.8679,15.8679,55200.0
2006-06-02 14:25:00,23.36,23.38,23.34,23.38,46000.0,15.8679,15.8815,15.8543,15.8815,46000.0
2006-06-02 14:30:00,23.38,23.41,23.38,23.41,44000.0,15.8815,15.9018,15.8815,15.9018,44000.0
2006-06-02 14:35:00,23.41,23.48,23.41,23.46,187600.0,15.9018,15.9494,15.9018,15.9358,187600.0
2006-06-02 14:40:00,23.46,23.47,23.43,23.43,113600.0,15.9358,15.9426,15.9154,15.9154,113600.0
2006-06-02 14:45:00,23.43,23.49,23.42,23.48,78400.0,15.9154,15.9562,15.9086,15.9494,78400.0
2006-06-02 14:50:00,23.48,23.5,23.45,23.48,91600.0,15.9494,15.963,15.929,15.9494,91600.0
2006-06-02 14:55:00,23.48,23.5,23.48,23.49,47600.0,15.9494,15.963,15.9494,15.9562,47600.0
2006-06-02 15:00:00,23.5,23.5,23.47,23.48,124400.0,15.963,15.963,15.9426,15.9494,124400.0
2006-06-02 15:05:00,23.48,23.5,23.45,23.5,82000.0,15.9494,15.963,15.929,15.963,82000.0
2006-06-02 15:10:00,23.5,23.53,23.49,23.53,38800.0,15.963,15.9833,15.9562,15.9833,38800.0
2006-06-02 15:15:00,23.53,23.58,23.53,23.56,114400.0,15.9833,16.0173,15.9833,16.0037,114400.0
2006-06-02 15:20:00,23.55,23.57,23.52,23.53,69600.0,15.9969,16.0105,15.9766,15.9833,69600.0
2006-06-02 15:25:00,23.53,23.56,23.52,23.56,48000.0,15.9833,16.0037,15.9766,16.0037,48000.0
2006-06-02 15:30:00,23.56,23.56,23.5,23.52,92000.0,16.0037,16.0037,15.963,15.9766,92000.0
2006-06-02 15:35:00,23.52,23.58,23.5,23.51,94400.0,15.9766,16.0173,15.963,15.9698,94400.0
2006-06-02 15:40:00,23.52,23.55,23.52,23.53,63200.0,15.9766,15.9969,15.9766,15.9833,63200.0
2006-06-02 15:45:00,23.53,23.54,23.51,23.52,93200.0,15.9833,15.9901,15.9698,15.9766,93200.0
2006-06-02 15:50:00,23.52,23.52,23.49,23.51,103200.0,15.9766,15.9766,15.9562,15.9698,103200.0
2006-06-02 15:55:00,23.51,23.52,23.5,23.5,119600.0,15.9698,15.9766,15.963,15.963,119600.0
2006-06-05 09:30:00,23.45,23.45,23.32,23.36,91600.0,15.929,15.929,15.8407,15.8679,91600.0
2006-06-05 09:35:00,23.38,23.39,23.25,23.28,46400.0,15.8815,15.8883,15.7932,15.8135,46400.0
2006-06-05 09:40:00,23.26,23.29,23.22,23.29,55600.0,15.7999,15.8203,15.7728,15.8203,55600.0
2006-06-05 09:45:00,23.3,23.33,23.25,23.26,50000.0,15.8271,15.8475,15.7932,15.7999,50000.0
2006-06-05 09:50:00,23.28,23.29,23.23,23.25,58800.0,15.8135,15.8203,15.7796,15.7932,58800.0
2006-06-05 09:55:00,23.24,23.26,23.23,23.26,42400.0,15.7864,15.7999,15.7796,15.7999,42400.0
2006-06-05 10:00:00,23.23,23.25,23.2,23.23,130400.0,15.7796,15.7932,15.7592,15.7796,130400.0
2006-06-05 10:05:00,23.23,23.25,23.22,23.22,71200.0,15.7796,15.7932,15.7728,15.7728,71200.0
2006-06-05 10:10:00,23.2,23.2,23.14,23.14,138000.0,15.7592,15.7592,15.7184,15.7184,138000.0
2006-06-05 10:15:00,23.14,23.17,23.13,23.15,95200.0,15.7184,15.7388,15.7116,15.7252,95200.0
2006-06-05 10:20:00,23.15,23.23,23.15,23.21,67600.0,15.7252,15.7796,15.7252,15.766,67600.0
2006-06-05 10:25:00,23.19,23.24,23.19,23.24,34000.0,15.7524,15.7864,15.7524,15.7864,34000.0
2006-06-05 10:30:00,23.24,23.25,23.22,23.22,79200.0,15.7864,15.7932,15.7728,15.7728,79200.0
2006-06-05 10:35:00,23.23,23.27,23.23,23.24,87200.0,15.7796,15.8067,15.7796,15.7864,87200.0
2006-06-05 10:40:00,23.24,23.24,23.21,23.22,74000.0,15.7864,15.7864,15.766,15.7728,74000.0
2006-06-05 10:45:00,23.22,23.25,23.21,23.25,48400.0,15.7728,15.7932,15.766,15.7932,48400.0
2006-06-05 10:50:00,23.25,23.25,23.23,23.24,31200.0,15.7932,15.7932,15.7796,15.7864,31200.0
2006-06-05 10:55:00,23.24,23.24,23.22,23.22,30800.0,15.7864,15.7864,15.7728,15.7728,30800.0
2006-06-05 11:00:00,23.23,23.25,23.22,23.22,34400.0,15.7796,15.7932,15.7728,15.7728,34400.0
2006-06-05 11:05:00,23.22,23.27,23.21,23.27,43200.0,15.7728,15.8067,15.766,15.8067,43200.0
2006-06-05 11:10:00,23.27,23.28,23.21,23.21,57200.0,15.8067,15.8135,15.766,15.766,57200.0
2006-06-05 11:15:00,23.21,23.23,23.21,23.23,51200.0,15.766,15.7796,15.766,15.7796,51200.0
2006-06-05 11:20:00,23.24,23.29,23.21,23.27,59600.0,15.7864,15.8203,15.766,15.8067,59600.0
2006-06-05 11:25:00,23.29,23.29,23.27,23.28,38800.0,15.8203,15.8203,15.8067,15.8135,38800.0
2006-06-05 11:30:00,23.28,23.28,23.22,23.23,29600.0,15.8135,15.8135,15.7728,15.7796,29600.0
2006-06-05 11:35:00,23.23,23.24,23.21,23.21,32800.0,15.7796,15.7864,15.766,15.766,32800.0
2006-06-05 11:40:00,23.21,23.25,23.21,23.25,42400.0,15.766,15.7932,15.766,15.7932,42400.0
2006-06-05 11:45:00,23.25,23.26,23.24,23.25,48000.0,15.7932,15.7999,15.7864,15.7932,48000.0
2006-06-05 11:50:00,23.25,23.26,23.25,23.26,26400.0,15.7932,15.7999,15.7932,15.7999,26400.0
2006-06-05 11:55:00,23.26,23.26,23.24,23.24,16400.0,15.7999,15.7999,15.7864,15.7864,16400.0
2006-06-05 12:00:00,23.24,23.24,23.18,23.21,78400.0,15.7864,15.7864,15.7456,15.766,78400.0
2006-06-05 12:05:00,23.19,23.23,23.19,23.23,38400.0,15.7524,15.7796,15.7524,15.7796,38400.0
2006-06-05 12:10:00,23.23,23.23,23.18,23.18,43600.0,15.7796,15.7796,15.7456,15.7456,43600.0
2006-06-05 12:15:00,23.18,23.2,23.16,23.19,32400.0,15.7456,15.7592,15.732,15.7524,32400.0
2006-06-05 12:20:00,23.19,23.19,23.16,23.16,31600.0,15.7524,15.7524,15.732,15.732,31600.0
2006-06-05 12:25:00,23.16,23.18,23.14,23.14,49600.0,15.732,15.7456,15.7184,15.7184,49600.0
2006-06-05 12:30:00,23.14,23.16,23.12,23.15,83600.0,15.7184,15.732,15.7048,15.7252,83600.0
2006-06-05 12:35:00,23.14,23.16,23.14,23.14,47200.0,15.7184,15.732,15.7184,15.7184,47200.0
2006-06-05 12:40:00,23.14,23.17,23.14,23.17,12400.0,15.7184,15.7388,15.7184,15.7388,12400.0
2006-06-05 12:45:00,23.17,23.19,23.17,23.18,34000.0,15.7388,15.7524,15.7388,15.7456,34000.0
2006-06-05 12:50:00,23.18,23.21,23.18,23.19,48800.0,15.7456,15.766,15.7456,15.7524,48800.0
2006-06-05 12:55:00,23.18,23.19,23.18,23.18,21600.0,15.7456,15.7524,15.7456,15.7456,21600.0
2006-06-05 13:00:00,23.17,23.18,23.17,23.18,28400.0,15.7388,15.7456,15.7388,15.7456,28400.0
2006-06-05 13:05:00,23.19,23.23,23.19,23.2,21200.0,15.7524,15.7796,15.7524,15.7592,21200.0
2006-06-05 13:10:00,23.2,23.23,23.2,23.23,22000.0,15.7592,15.7796,15.7592,15.7796,22000.0
2006-06-05 13:15:00,23.23,23.24,23.19,23.23,87200.0,15.7796,15.7864,15.7524,15.7796,87200.0
2006-06-05 13:20:00,23.23,23.23,23.21,23.23,28400.0,15.7796,15.7796,15.766,15.7796,28400.0
2006-06-05 13:25:00,23.23,23.28,23.23,23.28,17200.0,15.7796,15.8135,15.7796,15.8135,17200.0
2006-06-05 13:30:00,23.28,23.33,23.28,23.32,39200.0,15.8135,15.8475,15.8135,15.8407,39200.0
2006-06-05 13:35:00,23.31,23.33,23.3,23.32,27600.0,15.8339,15.8475,15.8271,15.8407,27600.0
2006-06-05 13:40:00,23.32,23.32,23.3,23.3,35600.0,15.8407,15.8407,15.8271,15.8271,35600.0
2006-06-05 13:45:00,23.3,23.3,23.28,23.28,18000.0,15.8271,15.8271,15.8135,15.8135,18000.0
2006-06-05 13:50:00,23.28,23.32,23.28,23.31,30000.0,15.8135,15.8407,15.8135,15.8339,30000.0
2006-06-05 13:55:00,23.31,23.31,23.28,23.3,28800.0,15.8339,15.8339,15.8135,15.8271,28800.0
2006-06-05 14:00:00,23.3,23.33,23.25,23.25,51600.0,15.8271,15.8475,15.7932,15.7932,51600.0
2006-06-05 14:05:00,23.25,23.26,23.21,23.21,24000.0,15.7932,15.7999,15.766,15.766,24000.0
2006-06-05 14:10:00,23.19,23.2,23.15,23.15,42000.0,15.7524,15.7592,15.7252,15.7252,42000.0
2006-06-05 14:15:00,23.15,23.15,23.08,23.09,152400.0,15.7252,15.7252,15.6777,15.6845,152400.0
2006-06-05 14:20:00,23.09,23.1,23.02,23.09,102000.0,15.6845,15.6913,15.6369,15.6845,102000.0
2006-06-05 14:25:00,23.1,23.1,23.05,23.06,143600.0,15.6913,15.6913,15.6573,15.6641,143600.0
2006-06-05 14:30:00,23.06,23.06,22.97,22.97,173600.0,15.6641,15.6641,15.603,15.603,173600.0
2006-06-05 14:35:00,22.97,22.99,22.91,22.91,214400.0,15.603,15.6165,15.5622,15.5622,214400.0
2006-06-05 14:40:00,22.91,22.99,22.9,22.95,126000.0,15.5622,15.6165,15.5554,15.5894,126000.0
2006-06-05 14:45:00,22.96,23.05,22.96,23.02,102400.0,15.5962,15.6573,15.5962,15.6369,102400.0
2006-06-05 14:50:00,23.02,23.02,22.96,23.0,72800.0,15.6369,15.6369,15.5962,15.6233,72800.0
2006-06-05 14:55:00,23.0,23.03,22.99,23.01,107600.0,15.6233,15.6437,15.6165,15.6301,107600.0
2006-06-05 15:00:00,23.01,23.01,22.96,22.99,112400.0,15.6301,15.6301,15.5962,15.6165,112400.0
2006-06-05 15:05:00,22.99,23.02,22.94,22.97,105600.0,15.6165,15.6369,15.5826,15.603,105600.0
2006-06-05 15:10:00,22.97,22.98,22.85,22.86,159600.0,15.603,15.6097,15.5214,15.5282,159600.0
2006-06-05 15:15:00,22.86,22.93,22.86,22.9,180400.0,15.5282,15.5758,15.5282,15.5554,180400.0
2006-06-05 15:20:00,22.9,22.93,22.89,22.92,81600.0,15.5554,15.5758,15.5486,15.569,81600.0
2006-06-05 15:25:00,22.92,22.92,22.86,22.88,86800.0,15.569,15.569,15.5282,15.5418,86800.0
2006-06-05 15:30:00,22.88,22.9,22.86,22.9,104800.0,15.5418,15.5554,15.5282,15.5554,104800.0
2006-06-05 15:35:00,22.9,22.96,22.9,22.94,68000.0,15.5554,15.5962,15.5554,15.5826,68000.0
2006-06-05 15:40:00,22.94,22.94,22.83,22.83,74800.0,15.5826,15.5826,15.5079,15.5079,74800.0
2006-06-05 15:45:00,22.84,22.86,22.77,22.77,112400.0,15.5146,15.5282,15.4671,15.4671,112400.0
2006-06-05 15:50:00,22.77,22.83,22.77,22.81,170400.0,15.4671,15.5079,15.4671,15.4943,170400.0
2006-06-05 15:55:00,22.81,22.83,22.8,22.82,90800.0,15.4943,15.5079,15.4875,15.5011,90800.0
2006-06-06 09:30:00,22.83,22.83,22.71,22.74,104400.0,15.5079,15.5079,15.4263,15.4467,104400.0
2006-06-06 09:35:00,22.73,22.78,22.72,22.76,154000.0,15.4399,15.4739,15.4331,15.4603,154000.0
2006-06-06 09:40:00,22.75,22.77,22.7,22.71,84800.0,15.4535,15.4671,15.4196,15.4263,84800.0
2006-06-06 09:45:00,22.74,22.74,22.64,22.64,117200.0,15.4467,15.4467,15.3788,15.3788,117200.0
2006-06-06 09:50:00,22.63,22.65,22.57,22.59,80800.0,15.372,15.3856,15.3312,15.3448,80800.0
2006-06-06 09:55:00,22.59,22.59,22.47,22.51,118000.0,15.3448,15.3448,15.2633,15.2905,118000.0
2006-06-06 10:00:00,22.51,22.52,22.38,22.48,212800.0,15.2905,15.2973,15.2022,15.2701,212800.0
2006-06-06 10:05:00,22.49,22.5,22.43,22.45,148000.0,15.2769,15.2837,15.2361,15.2497,148000.0
2006-06-06 10:10:00,22.46,22.47,22.42,22.43,162400.0,15.2565,15.2633,15.2294,15.2361,162400.0
2006-06-06 10:15:00,22.43,22.46,22.41,22.41,152000.0,15.2361,15.2565,15.2226,15.2226,152000.0
2006-06-06 10:20:00,22.4,22.49,22.38,22.48,158000.0,15.2158,15.2769,15.2022,15.2701,158000.0
2006-06-06 10:25:00,22.47,22.51,22.44,22.5,90800.0,15.2633,15.2905,15.2429,15.2837,90800.0
2006-06-06 10:30:00,22.5,22.57,22.47,22.55,109200.0,15.2837,15.3312,15.2633,15.3177,109200.0
2006-06-06 10:35:00,22.55,22.55,22.46,22.46,151200.0,15.3177,15.3177,15.2565,15.2565,151200.0
2006-06-06 10:40:00,22.46,22.49,22.43,22.48,150800.0,15.2565,15.2769,15.2361,15.2701,150800.0
2006-06-06 10:45:00,22.48,22.48,22.41,22.43,130400.0,15.2701,15.2701,15.2226,15.2361,130400.0
2006-06-06 10:50:00,22.43,22.47,22.43,22.45,77200.0,15.2361,15.2633,15.2361,15.2497,77200.0
2006-06-06 10:55:00,22.45,22.45,22.41,22.43,91200.0,15.2497,15.2497,15.2226,15.2361,91200.0
2006-06-06 11:00:00,22.43,22.46,22.39,22.39,112800.0,15.2361,15.2565,15.209,15.209,112800.0
2006-06-06 11:05:00,22.39,22.4,22.36,22.4,204000.0,15.209,15.2158,15.1886,15.2158,204000.0
2006-06-06 11:10:00,22.4,22.42,22.36,22.39,205200.0,15.2158,15.2294,15.1886,15.209,205200.0
2006-06-06 11:15:00,22.39,22.44,22.38,22.43,93200.0,15.209,15.2429,15.2022,15.2361,93200.0
2006-06-06 11:20:00,22.42,22.46,22.4,22.4,104800.0,15.2294,15.2565,15.2158,15.2158,104800.0
2006-06-06 11:25:00,22.4,22.4,22.35,22.4,146400.0,15.2158,15.2158,15.1818,15.2158,146400.0
2006-06-06 11:30:00,22.4,22.41,22.37,22.4,138400.0,15.2158,15.2226,15.1954,15.2158,138400.0
2006-06-06 11:35:00,22.4,22.4,22.3,22.3,82800.0,15.2158,15.2158,15.1478,15.1478,82800.0
2006-06-06 11:40:00,22.3,22.32,22.21,22.25,230000.0,15.1478,15.1614,15.0867,15.1139,230000.0
2006-06-06 11:45:00,22.25,22.25,22.16,22.2,97200.0,15.1139,15.1139,15.0527,15.0799,97200.0
2006-06-06 11:50:00,22.2,22.25,22.2,22.22,104000.0,15.0799,15.1139,15.0799,15.0935,104000.0
2006-06-06 11:55:00,22.22,22.23,22.2,22.21,70000.0,15.0935,15.1003,15.0799,15.0867,70000.0
2006-06-06 12:00:00,22.22,22.25,22.21,22.24,29200.0,15.0935,15.1139,15.0867,15.1071,29200.0
2006-06-06 12:05:00,22.24,22.25,22.21,22.22,94400.0,15.1071,15.1139,15.0867,15.0935,94400.0
2006-06-06 12:10:00,22.22,22.28,22.22,22.28,85600.0,15.0935,15.1343,15.0935,15.1343,85600.0
2006-06-06 12:15:00,22.28,22.33,22.25,22.27,121200.0,15.1343,15.1682,15.1139,15.1275,121200.0
2006-06-06 12:20:00,22.27,22.29,22.25,22.28,76800.0,15.1275,15.141,15.1139,15.1343,76800.0
2006-06-06 12:25:00,22.28,22.3,22.24,22.24,50400.0,15.1343,15.1478,15.1071,15.1071,50400.0
2006-06-06 12:30:00,22.24,22.29,22.24,22.28,97200.0,15.1071,15.141,15.1071,15.1343,97200.0
2006-06-06 12:35:00,22.28,22.32,22.27,22.3,90400.0,15.1343,15.1614,15.1275,15.1478,90400.0
2006-06-06 12:40:00,22.3,22.4,22.3,22.4,126400.0,15.1478,15.2158,15.1478,15.2158,126400.0
2006-06-06 12:45:00,22.43,22.48,22.42,22.42,112400.0,15.2361,15.2701,15.2294,15.2294,112400.0
2006-06-06 12:50:00,22.41,22.49,22.39,22.48,90800.0,15.2226,15.2769,15.209,15.2701,90800.0
2006-06-06 12:55:00,22.48,22.5,22.47,22.5,183600.0,15.2701,15.2837,15.2633,15.2837,183600.0
2006-06-06 13:00:00,22.5,22.5,22.45,22.45,100000.0,15.2837,15.2837,15.2497,15.2497,100000.0
2006-06-06 13:05:00,22.44,22.5,22.44,22.49,65200.0,15.2429,15.2837,15.2429,15.2769,65200.0
2006-06-06 13:10:00,22.49,22.49,22.46,22.49,42000.0,15.2769,15.2769,15.2565,15.2769,42000.0
2006-06-06 13:15:00,22.49,22.49,22.45,22.45,29200.0,15.2769,15.2769,15.2497,15.2497,29200.0
2006-06-06 13:20:00,22.45,22.55,22.43,22.55,101200.0,15.2497,15.3177,15.2361,15.3177,101200.0
2006-06-06 13:25:00,22.55,22.55,22.47,22.49,98400.0,15.3177,15.3177,15.2633,15.2769,98400.0
2006-06-06 13:30:00,22.49,22.53,22.49,22.51,64400.0,15.2769,15.3041,15.2769,15.2905,64400.0
2006-06-06 13:35:00,22.51,22.53,22.48,22.52,88800.0,15.2905,15.3041,15.2701,15.2973,88800.0
2006-06-06 13:40:00,22.52,22.52,22.46,22.49,124800.0,15.2973,15.2973,15.2565,15.2769,124800.0
2006-06-06 13:45:00,22.49,22.49,22.44,22.47,42800.0,15.2769,15.2769,15.2429,15.2633,42800.0
2006-06-06 13:50:00,22.47,22.5,22.46,22.48,43200.0,15.2633,15.2837,15.2565,15.2701,43200.0
2006-06-06 13:55:00,22.47,22.52,22.46,22.51,156400.0,15.2633,15.2973,15.2565,15.2905,156400.0
2006-06-06 14:00:00,22.52,22.52,22.45,22.47,49600.0,15.2973,15.2973,15.2497,15.2633,49600.0
2006-06-06 14:05:00,22.47,22.51,22.46,22.46,59600.0,15.2633,15.2905,15.2565,15.2565,59600.0
2006-06-06 14:10:00,22.46,22.49,22.43,22.49,70800.0,15.2565,15.2769,15.2361,15.2769,70800.0
2006-06-06 14:15:00,22.49,22.5,22.47,22.49,66000.0,15.2769,15.2837,15.2633,15.2769,66000.0
2006-06-06 14:20:00,22.5,22.52,22.49,22.49,47600.0,15.2837,15.2973,15.2769,15.2769,47600.0
2006-06-06 14:25:00,22.49,22.54,22.49,22.5,68800.0,15.2769,15.3109,15.2769,15.2837,68800.0
2006-06-06 14:30:00,22.5,22.55,22.5,22.54,104800.0,15.2837,15.3177,15.2837,15.3109,104800.0
2006-06-06 14:35:00,22.55,22.55,22.5,22.5,56000.0,15.3177,15.3177,15.2837,15.2837,56000.0
2006-06-06 14:40:00,22.5,22.5,22.44,22.45,142000.0,15.2837,15.2837,15.2429,15.2497,142000.0
2006-06-06 14:45:00,22.45,22.47,22.42,22.46,62000.0,15.2497,15.2633,15.2294,15.2565,62000.0
2006-06-06 14:50:00,22.47,22.47,22.44,22.45,45600.0,15.2633,15.2633,15.2429,15.2497,45600.0
2006-06-06 14:55:00,22.45,22.49,22.45,22.45,25600.0,15.2497,15.2769,15.2497,15.2497,25600.0
2006-06-06 15:00:00,22.45,22.5,22.45,22.49,48400.0,15.2497,15.2837,15.2497,15.2769,48400.0
2006-06-06 15:05:00,22.5,22.53,22.49,22.49,34400.0,15.2837,15.3041,15.2769,15.2769,34400.0
2006-06-06 15:10:00,22.5,22.51,22.47,22.5,68000.0,15.2837,15.2905,15.2633,15.2837,68000.0
2006-06-06 15:15:00,22.5,22.51,22.43,22.43,52400.0,15.2837,15.2905,15.2361,15.2361,52400.0
2006-06-06 15:20:00,22.43,22.45,22.42,22.44,57200.0,15.2361,15.2497,15.2294,15.2429,57200.0
2006-06-06 15:25:00,22.44,22.46,22.43,22.44,23600.0,15.2429,15.2565,15.2361,15.2429,23600.0
2006-06-06 15:30:00,22.44,22.44,22.36,22.36,110000.0,15.2429,15.2429,15.1886,15.1886,110000.0
2006-06-06 15:35:00,22.36,22.46,22.36,22.46,136000.0,15.1886,15.2565,15.1886,15.2565,136000.0
2006-06-06 15:40:00,22.47,22.5,22.47,22.49,134000.0,15.2633,15.2837,15.2633,15.2769,134000.0
2006-06-06 15:45:00,22.49,22.51,22.44,22.48,94000.0,15.2769,15.2905,15.2429,15.2701,94000.0
2006-06-06 15:50:00,22.49,22.5,22.48,22.5,89200.0,15.2769,15.2837,15.2701,15.2837,89200.0
2006-06-06 15:55:00,22.5,22.52,22.5,22.5,208400.0,15.2837,15.2973,15.2837,15.2837,208400.0
2006-06-07 09:30:00,22.47,22.58,22.45,22.58,166400.0,15.2633,15.338,15.2497,15.338,166400.0
2006-06-07 09:35:00,22.56,22.57,22.41,22.42,75600.0,15.3245,15.3312,15.2226,15.2294,75600.0
2006-06-07 09:40:00,22.42,22.53,22.42,22.49,142400.0,15.2294,15.3041,15.2294,15.2769,142400.0
2006-06-07 09:45:00,22.49,22.49,22.32,22.41,178400.0,15.2769,15.2769,15.1614,15.2226,178400.0
2006-06-07 09:50:00,22.41,22.41,22.25,22.32,121200.0,15.2226,15.2226,15.1139,15.1614,121200.0
2006-06-07 09:55:00,22.32,22.39,22.32,22.39,100400.0,15.1614,15.209,15.1614,15.209,100400.0
2006-06-07 10:00:00,22.39,22.44,22.39,22.43,92000.0,15.209,15.2429,15.209,15.2361,92000.0
2006-06-07 10:05:00,22.43,22.48,22.42,22.45,72400.0,15.2361,15.2701,15.2294,15.2497,72400.0
2006-06-07 10:10:00,22.45,22.49,22.45,22.48,74000.0,15.2497,15.2769,15.2497,15.2701,74000.0
2006-06-07 10:15:00,22.48,22.49,22.45,22.49,83600.0,15.2701,15.2769,15.2497,15.2769,83600.0
2006-06-07 10:20:00,22.49,22.49,22.46,22.47,38000.0,15.2769,15.2769,15.2565,15.2633,38000.0
2006-06-07 10:25:00,22.47,22.47,22.42,22.43,59600.0,15.2633,15.2633,15.2294,15.2361,59600.0
2006-06-07 10:30:00,22.43,22.45,22.38,22.39,84400.0,15.2361,15.2497,15.2022,15.209,84400.0
2006-06-07 10:35:00,22.38,22.38,22.35,22.38,125600.0,15.2022,15.2022,15.1818,15.2022,125600.0
2006-06-07 10:40:00,22.38,22.45,22.38,22.43,69200.0,15.2022,15.2497,15.2022,15.2361,69200.0
2006-06-07 10:45:00,22.43,22.43,22.38,22.41,50400.0,15.2361,15.2361,15.2022,15.2226,50400.0
2006-06-07 10:50:00,22.41,22.41,22.4,22.4,28400.0,15.2226,15.2226,15.2158,15.2158,28400.0
2006-06-07 10:55:00,22.39,22.42,22.39,22.4,64800.0,15.209,15.2294,15.209,15.2158,64800.0
2006-06-07 11:00:00,22.4,22.45,22.4,22.43,50000.0,15.2158,15.2497,15.2158,15.2361,50000.0
2006-06-07 11:05:00,22.41,22.42,22.37,22.37,45600.0,15.2226,15.2294,15.1954,15.1954,45600.0
2006-06-07 11:10:00,22.37,22.38,22.35,22.37,78000.0,15.1954,15.2022,15.1818,15.1954,78000.0
2006-06-07 11:15:00,22.38,22.39,22.37,22.38,75200.0,15.2022,15.209,15.1954,15.2022,75200.0
2006-06-07 11:20:00,22.38,22.39,22.37,22.39,50800.0,15.2022,15.209,15.1954,15.209,50800.0
2006-06-07 11:25:00,22.39,22.39,22.33,22.34,63600.0,15.209,15.209,15.1682,15.175,63600.0
2006-06-07 11:30:00,22.35,22.41,22.35,22.39,45600.0,15.1818,15.2226,15.1818,15.209,45600.0
2006-06-07 11:35:00,22.39,22.43,22.37,22.43,68000.0,15.209,15.2361,15.1954,15.2361,68000.0
2006-06-07 11:40:00,22.44,22.46,22.4,22.42,53600.0,15.2429,15.2565,15.2158,15.2294,53600.0
2006-06-07 11:45:00,22.41,22.43,22.38,22.4,25600.0,15.2226,15.2361,15.2022,15.2158,25600.0
2006-06-07 11:50:00,22.39,22.4,22.38,22.39,26000.0,15.209,15.2158,15.2022,15.209,26000.0
2006-06-07 11:55:00,22.39,22.48,22.38,22.47,83600.0,15.209,15.2701,15.2022,15.2633,83600.0
2006-06-07 12:00:00,22.47,22.47,22.42,22.45,66400.0,15.2633,15.2633,15.2294,15.2497,66400.0
2006-06-07 12:05:00,22.44,22.46,22.43,22.43,37200.0,15.2429,15.2565,15.2361,15.2361,37200.0
2006-06-07 12:10:00,22.43,22.43,22.4,22.4,27200.0,15.2361,15.2361,15.2158,15.2158,27200.0
2006-06-07 12:15:00,22.4,22.4,22.34,22.34,42000.0,15.2158,15.2158,15.175,15.175,42000.0
2006-06-07 12:20:00,22.34,22.37,22.3,22.31,70000.0,15.175,15.1954,15.1478,15.1546,70000.0
2006-06-07 12:25:00,22.31,22.35,22.3,22.35,88000.0,15.1546,15.1818,15.1478,15.1818,88000.0
2006-06-07 12:30:00,22.35,22.38,22.35,22.36,98000.0,15.1818,15.2022,15.1818,15.1886,98000.0
2006-06-07 12:35:00,22.36,22.39,22.36,22.38,47200.0,15.1886,15.209,15.1886,15.2022,47200.0
2006-06-07 12:40:00,22.38,22.39,22.36,22.36,46400.0,15.2022,15.209,15.1886,15.1886,46400.0
2006-06-07 12:45:00,22.36,22.37,22.35,22.35,55600.0,15.1886,15.1954,15.1818,15.1818,55600.0
2006-06-07 12:50:00,22.34,22.34,22.31,22.32,99600.0,15.175,15.175,15.1546,15.1614,99600.0
2006-06-07 12:55:00,22.32,22.33,22.3,22.3,66000.0,15.1614,15.1682,15.1478,15.1478,66000.0
2006-06-07 13:00:00,22.3,22.32,22.29,22.31,91200.0,15.1478,15.1614,15.141,15.1546,91200.0
2006-06-07 13:05:00,22.31,22.32,22.3,22.3,69600.0,15.1546,15.1614,15.1478,15.1478,69600.0
2006-06-07 13:10:00,22.31,22.34,22.3,22.32,56000.0,15.1546,15.175,15.1478,15.1614,56000.0
2006-06-07 13:15:00,22.32,22.36,22.31,22.34,49200.0,15.1614,15.1886,15.1546,15.175,49200.0
2006-06-07 13:20:00,22.33,22.34,22.3,22.31,36400.0,15.1682,15.175,15.1478,15.1546,36400.0
2006-06-07 13:25:00,22.31,22.34,22.31,22.32,40400.0,15.1546,15.175,15.1546,15.1614,40400.0
2006-06-07 13:30:00,22.33,22.33,22.29,22.29,29600.0,15.1682,15.1682,15.141,15.141,29600.0
2006-06-07 13:35:00,22.29,22.29,22.26,22.26,61600.0,15.141,15.141,15.1207,15.1207,61600.0
2006-06-07 13:40:00,22.26,22.27,22.19,22.19,110400.0,15.1207,15.1275,15.0731,15.0731,110400.0
2006-06-07 13:45:00,22.2,22.2,22.17,22.17,52400.0,15.0799,15.0799,15.0595,15.0595,52400.0
2006-06-07 13:50:00,22.17,22.24,22.17,22.24,67200.0,15.0595,15.1071,15.0595,15.1071,67200.0
2006-06-07 13:55:00,22.24,22.24,22.22,22.24,68000.0,15.1071,15.1071,15.0935,15.1071,68000.0
2006-06-07 14:00:00,22.23,22.23,22.18,22.2,87600.0,15.1003,15.1003,15.0663,15.0799,87600.0
2006-06-07 14:05:00,22.2,22.22,22.18,22.18,50400.0,15.0799,15.0935,15.0663,15.0663,50400.0
2006-06-07 14:10:00,22.18,22.21,22.18,22.2,76000.0,15.0663,15.0867,15.0663,15.0799,76000.0
2006-06-07 14:15:00,22.2,22.2,22.18,22.18,91200.0,15.0799,15.0799,15.0663,15.0663,91200.0
2006-06-07 14:20:00,22.18,22.19,22.14,22.19,104800.0,15.0663,15.0731,15.0392,15.0731,104800.0
2006-06-07 14:25:00,22.2,22.22,22.18,22.19,74000.0,15.0799,15.0935,15.0663,15.0731,74000.0
2006-06-07 14:30:00,22.19,22.21,22.16,22.18,89200.0,15.0731,15.0867,15.0527,15.0663,89200.0
2006-06-07 14:35:00,22.18,22.22,22.17,22.18,75600.0,15.0663,15.0935,15.0595,15.0663,75600.0
2006-06-07 14:40:00,22.18,22.18,22.14,22.14,141600.0,15.0663,15.0663,15.0392,15.0392,141600.0
2006-06-07 14:45:00,22.15,22.15,22.1,22.11,152800.0,15.0459,15.0459,15.012,15.0188,152800.0
2006-06-07 14:50:00,22.11,22.12,22.07,22.09,114000.0,15.0188,15.0256,14.9916,15.0052,114000.0
2006-06-07 14:55:00,22.1,22.14,22.08,22.09,131200.0,15.012,15.0392,14.9984,15.0052,131200.0
2006-06-07 15:00:00,22.09,22.1,22.08,22.08,139200.0,15.0052,15.012,14.9984,14.9984,139200.0
2006-06-07 15:05:00,22.08,22.09,21.98,21.98,202800.0,14.9984,15.0052,14.9305,14.9305,202800.0
2006-06-07 15:10:00,21.98,21.98,21.93,21.93,216800.0,14.9305,14.9305,14.8965,14.8965,216800.0
2006-06-07 15:15:00,21.93,21.94,21.87,21.87,339200.0,14.8965,14.9033,14.8558,14.8558,339200.0
2006-06-07 15:20:00,21.87,21.88,21.81,21.82,367600.0,14.8558,14.8625,14.815,14.8218,367600.0
2006-06-07 15:25:00,21.82,21.82,21.75,21.75,229600.0,14.8218,14.8218,14.7742,14.7742,229600.0
2006-06-07 15:30:00,21.75,21.81,21.73,21.81,259600.0,14.7742,14.815,14.7607,14.815,259600.0
2006-06-07 15:35:00,21.81,21.86,21.81,21.84,187200.0,14.815,14.849,14.815,14.8354,187200.0
2006-06-07 15:40:00,21.84,21.89,21.84,21.85,245200.0,14.8354,14.8693,14.8354,14.8422,245200.0
2006-06-07 15:45:00,21.85,21.87,21.81,21.82,266400.0,14.8422,14.8558,14.815,14.8218,266400.0
2006-06-07 15:50:00,21.82,21.84,21.8,21.8,174000.0,14.8218,14.8354,14.8082,14.8082,174000.0
2006-06-07 15:55:00,21.8,21.8,21.77,21.77,325600.0,14.8082,14.8082,14.7878,14.7878,325600.0
2006-06-08 09:30:00,21.79,21.79,21.79,21.79,1600.0,14.8014,14.8014,14.8014,14.8014,1600.0
2006-06-08 09:35:00,21.5,21.7,21.3,21.3,234000.0,14.6044,14.7403,14.4686,14.4686,234000.0
2006-06-08 09:40:00,21.3,21.45,21.25,21.41,234800.0,14.4686,14.5705,14.4346,14.5433,234800.0
2006-06-08 09:45:00,21.41,21.45,21.35,21.43,153200.0,14.5433,14.5705,14.5025,14.5569,153200.0
2006-06-08 09:50:00,21.43,21.48,21.4,21.46,239200.0,14.5569,14.5908,14.5365,14.5772,239200.0
2006-06-08 09:55:00,21.46,21.48,21.4,21.42,178800.0,14.5772,14.5908,14.5365,14.5501,178800.0
2006-06-08 10:00:00,21.43,21.45,21.41,21.43,125200.0,14.5569,14.5705,14.5433,14.5569,125200.0
2006-06-08 10:05:00,21.42,21.43,21.37,21.39,128400.0,14.5501,14.5569,14.5161,14.5297,128400.0
2006-06-08 10:10:00,21.39,21.45,21.37,21.38,151200.0,14.5297,14.5705,14.5161,14.5229,151200.0
2006-06-08 10:15:00,21.37,21.38,21.3,21.35,189600.0,14.5161,14.5229,14.4686,14.5025,189600.0
2006-06-08 10:20:00,21.33,21.39,21.33,21.34,118400.0,14.4889,14.5297,14.4889,14.4957,118400.0
2006-06-08 10:25:00,21.33,21.37,21.32,21.34,200400.0,14.4889,14.5161,14.4822,14.4957,200400.0
2006-06-08 10:30:00,21.34,21.35,21.3,21.31,292000.0,14.4957,14.5025,14.4686,14.4754,292000.0
2006-06-08 10:35:00,21.31,21.39,21.31,21.39,394800.0,14.4754,14.5297,14.4754,14.5297,394800.0
2006-06-08 10:40:00,21.39,21.39,21.34,21.34,90800.0,14.5297,14.5297,14.4957,14.4957,90800.0
2006-06-08 10:45:00,21.38,21.38,21.34,21.38,72400.0,14.5229,14.5229,14.4957,14.5229,72400.0
2006-06-08 10:50:00,21.38,21.42,21.36,21.39,182800.0,14.5229,14.5501,14.5093,14.5297,182800.0
2006-06-08 10:55:00,21.39,21.45,21.37,21.45,160000.0,14.5297,14.5705,14.5161,14.5705,160000.0
2006-06-08 11:00:00,21.45,21.53,21.45,21.51,170000.0,14.5705,14.6248,14.5705,14.6112,170000.0
2006-06-08 11:05:00,21.53,21.55,21.47,21.51,115600.0,14.6248,14.6384,14.584,14.6112,115600.0
2006-06-08 11:10:00,21.51,21.52,21.42,21.42,81200.0,14.6112,14.618,14.5501,14.5501,81200.0
2006-06-08 11:15:00,21.41,21.42,21.37,21.38,98000.0,14.5433,14.5501,14.5161,14.5229,98000.0
2006-06-08 11:20:00,21.38,21.38,21.29,21.33,296400.0,14.5229,14.5229,14.4618,14.4889,296400.0
2006-06-08 11:25:00,21.31,21.38,21.31,21.34,163200.0,14.4754,14.5229,14.4754,14.4957,163200.0
2006-06-08 11:30:00,21.31,21.34,21.27,21.28,258400.0,14.4754,14.4957,14.4482,14.455,258400.0
2006-06-08 11:35:00,21.29,21.3,21.2,21.25,159600.0,14.4618,14.4686,14.4006,14.4346,159600.0
2006-06-08 11:40:00,21.25,21.3,21.22,21.25,162000.0,14.4346,14.4686,14.4142,14.4346,162000.0
2006-06-08 11:45:00,21.25,21.25,21.06,21.12,218000.0,14.4346,14.4346,14.3055,14.3463,218000.0
2006-06-08 11:50:00,21.12,21.12,20.98,20.98,218000.0,14.3463,14.3463,14.2512,14.2512,218000.0
2006-06-08 11:55:00,20.98,21.04,20.96,21.0,170000.0,14.2512,14.292,14.2376,14.2648,170000.0
2006-06-08 12:00:00,20.99,21.05,20.99,21.05,281600.0,14.258,14.2987,14.258,14.2987,281600.0
2006-06-08 12:05:00,21.05,21.16,21.02,21.16,321600.0,14.2987,14.3735,14.2784,14.3735,321600.0
2006-06-08 12:10:00,21.16,21.18,21.1,21.11,192000.0,14.3735,14.3871,14.3327,14.3395,192000.0
2006-06-08 12:15:00,21.11,21.14,21.08,21.09,161600.0,14.3395,14.3599,14.3191,14.3259,161600.0
2006-06-08 12:20:00,21.11,21.17,21.1,21.15,78000.0,14.3395,14.3803,14.3327,14.3667,78000.0
2006-06-08 12:25:00,21.15,21.23,21.15,21.17,121600.0,14.3667,14.421,14.3667,14.3803,121600.0
2006-06-08 12:30:00,21.17,21.18,21.13,21.14,68800.0,14.3803,14.3871,14.3531,14.3599,68800.0
2006-06-08 12:35:00,21.13,21.27,21.13,21.26,92800.0,14.3531,14.4482,14.3531,14.4414,92800.0
2006-06-08 12:40:00,21.27,21.3,21.24,21.24,181600.0,14.4482,14.4686,14.4278,14.4278,181600.0
2006-06-08 12:45:00,21.24,21.29,21.22,21.28,160800.0,14.4278,14.4618,14.4142,14.455,160800.0
2006-06-08 12:50:00,21.28,21.34,21.28,21.33,177200.0,14.455,14.4957,14.455,14.4889,177200.0
2006-06-08 12:55:00,21.33,21.33,21.3,21.31,114400.0,14.4889,14.4889,14.4686,14.4754,114400.0
2006-06-08 13:00:00,21.33,21.36,21.32,21.33,141200.0,14.4889,14.5093,14.4822,14.4889,141200.0
2006-06-08 13:05:00,21.33,21.34,21.29,21.29,201600.0,14.4889,14.4957,14.4618,14.4618,201600.0
2006-06-08 13:10:00,21.3,21.3,21.25,21.29,150000.0,14.4686,14.4686,14.4346,14.4618,150000.0
2006-06-08 13:15:00,21.3,21.34,21.3,21.33,89200.0,14.4686,14.4957,14.4686,14.4889,89200.0
2006-06-08 13:20:00,21.34,21.35,21.32,21.33,97600.0,14.4957,14.5025,14.4822,14.4889,97600.0
2006-06-08 13:25:00,21.33,21.34,21.31,21.34,37200.0,14.4889,14.4957,14.4754,14.4957,37200.0
2006-06-08 13:30:00,21.35,21.36,21.33,21.33,114800.0,14.5025,14.5093,14.4889,14.4889,114800.0
2006-06-08 13:35:00,21.34,21.39,21.34,21.39,135200.0,14.4957,14.5297,14.4957,14.5297,135200.0
2006-06-08 13:40:00,21.4,21.47,21.4,21.46,144400.0,14.5365,14.584,14.5365,14.5772,144400.0
2006-06-08 13:45:00,21.47,21.51,21.43,21.43,140000.0,14.584,14.6112,14.5569,14.5569,140000.0
2006-06-08 13:50:00,21.45,21.58,21.45,21.57,94000.0,14.5705,14.6588,14.5705,14.652,94000.0
2006-06-08 13:55:00,21.58,21.68,21.57,21.67,96000.0,14.6588,14.7267,14.652,14.7199,96000.0
2006-06-08 14:00:00,21.67,21.67,21.55,21.56,172000.0,14.7199,14.7199,14.6384,14.6452,172000.0
2006-06-08 14:05:00,21.56,21.59,21.53,21.54,182000.0,14.6452,14.6656,14.6248,14.6316,182000.0
2006-06-08 14:10:00,21.54,21.63,21.5,21.63,113600.0,14.6316,14.6927,14.6044,14.6927,113600.0
2006-06-08 14:15:00,21.63,21.72,21.63,21.72,215600.0,14.6927,14.7539,14.6927,14.7539,215600.0
2006-06-08 14:20:00,21.71,21.73,21.68,21.7,173200.0,14.7471,14.7607,14.7267,14.7403,173200.0
2006-06-08 14:25:00,21.7,21.78,21.7,21.73,129200.0,14.7403,14.7946,14.7403,14.7607,129200.0
2006-06-08 14:30:00,21.73,21.74,21.65,21.74,130400.0,14.7607,14.7674,14.7063,14.7674,130400.0
2006-06-08 14:35:00,21.73,21.79,21.73,21.78,190800.0,14.7607,14.8014,14.7607,14.7946,190800.0
2006-06-08 14:40:00,21.79,21.79,21.69,21.7,109600.0,14.8014,14.8014,14.7335,14.7403,109600.0
2006-06-08 14:45:00,21.71,21.78,21.69,21.76,145600.0,14.7471,14.7946,14.7335,14.781,145600.0
2006-06-08 14:50:00,21.72,21.72,21.67,21.71,46800.0,14.7539,14.7539,14.7199,14.7471,46800.0
2006-06-08 14:55:00,21.7,21.72,21.65,21.67,112800.0,14.7403,14.7539,14.7063,14.7199,112800.0
2006-06-08 15:00:00,21.67,21.74,21.67,21.72,144800.0,14.7199,14.7674,14.7199,14.7539,144800.0
2006-06-08 15:05:00,21.72,21.75,21.71,21.75,100800.0,14.7539,14.7742,14.7471,14.7742,100800.0
2006-06-08 15:10:00,21.76,21.88,21.76,21.88,146800.0,14.781,14.8625,14.781,14.8625,146800.0
2006-06-08 15:15:00,21.88,21.9,21.86,21.86,121600.0,14.8625,14.8761,14.849,14.849,121600.0
2006-06-08 15:20:00,21.85,21.85,21.74,21.78,110800.0,14.8422,14.8422,14.7674,14.7946,110800.0
2006-06-08 15:25:00,21.76,21.81,21.76,21.8,72400.0,14.781,14.815,14.781,14.8082,72400.0
2006-06-08 15:30:00,21.8,21.85,21.79,21.84,101600.0,14.8082,14.8422,14.8014,14.8354,101600.0
2006-06-08 15:35:00,21.85,21.99,21.85,21.99,200000.0,14.8422,14.9373,14.8422,14.9373,200000.0
2006-06-08 15:40:00,21.98,21.99,21.96,21.97,339200.0,14.9305,14.9373,14.9169,14.9237,339200.0
2006-06-08 15:45:00,21.98,22.0,21.97,22.0,198800.0,14.9305,14.9441,14.9237,14.9441,198800.0
2006-06-08 15:50:00,21.99,21.99,21.95,21.95,231600.0,14.9373,14.9373,14.9101,14.9101,231600.0
2006-06-08 15:55:00,21.95,21.98,21.94,21.97,354800.0,14.9101,14.9305,14.9033,14.9237,354800.0
2006-06-09 09:30:00,22.09,22.18,22.08,22.14,157600.0,15.0052,15.0663,14.9984,15.0392,157600.0
2006-06-09 09:35:00,22.1,22.19,22.1,22.17,122000.0,15.012,15.0731,15.012,15.0595,122000.0
2006-06-09 09:40:00,22.17,22.17,22.11,22.14,88000.0,15.0595,15.0595,15.0188,15.0392,88000.0
2006-06-09 09:45:00,22.14,22.21,22.14,22.19,70000.0,15.0392,15.0867,15.0392,15.0731,70000.0
2006-06-09 09:50:00,22.17,22.17,22.05,22.05,98800.0,15.0595,15.0595,14.978,14.978,98800.0
2006-06-09 09:55:00,22.06,22.13,22.05,22.1,83600.0,14.9848,15.0324,14.978,15.012,83600.0
2006-06-09 10:00:00,22.09,22.11,22.04,22.04,182800.0,15.0052,15.0188,14.9712,14.9712,182800.0
2006-06-09 10:05:00,22.04,22.07,21.98,22.02,153600.0,14.9712,14.9916,14.9305,14.9576,153600.0
2006-06-09 10:10:00,22.03,22.1,22.03,22.04,97600.0,14.9644,15.012,14.9644,14.9712,97600.0
2006-06-09 10:15:00,22.03,22.05,22.0,22.05,50400.0,14.9644,14.978,14.9441,14.978,50400.0
2006-06-09 10:20:00,22.05,22.05,22.03,22.03,38000.0,14.978,14.978,14.9644,14.9644,38000.0
2006-06-09 10:25:00,22.04,22.08,22.0,22.07,59200.0,14.9712,14.9984,14.9441,14.9916,59200.0
2006-06-09 10:30:00,22.08,22.09,22.0,22.04,140000.0,14.9984,15.0052,14.9441,14.9712,140000.0
2006-06-09 10:35:00,22.04,22.09,22.03,22.09,75600.0,14.9712,15.0052,14.9644,15.0052,75600.0
2006-06-09 10:40:00,22.09,22.09,22.02,22.02,97600.0,15.0052,15.0052,14.9576,14.9576,97600.0
2006-06-09 10:45:00,22.04,22.06,22.04,22.04,47600.0,14.9712,14.9848,14.9712,14.9712,47600.0
2006-06-09 10:50:00,22.04,22.07,21.93,21.96,83600.0,14.9712,14.9916,14.8965,14.9169,83600.0
2006-06-09 10:55:00,21.97,22.0,21.9,21.91,95200.0,14.9237,14.9441,14.8761,14.8829,95200.0
2006-06-09 11:00:00,21.9,21.96,21.9,21.95,63200.0,14.8761,14.9169,14.8761,14.9101,63200.0
2006-06-09 11:05:00,21.96,21.98,21.86,21.86,82400.0,14.9169,14.9305,14.849,14.849,82400.0
2006-06-09 11:10:00,21.86,21.86,21.81,21.81,58000.0,14.849,14.849,14.815,14.815,58000.0
2006-06-09 11:15:00,21.81,21.88,21.79,21.88,72400.0,14.815,14.8625,14.8014,14.8625,72400.0
2006-06-09 11:20:00,21.88,21.92,21.88,21.92,109200.0,14.8625,14.8897,14.8625,14.8897,109200.0
2006-06-09 11:25:00,21.92,21.93,21.88,21.89,51200.0,14.8897,14.8965,14.8625,14.8693,51200.0
2006-06-09 11:30:00,21.89,21.93,21.84,21.84,94800.0,14.8693,14.8965,14.8354,14.8354,94800.0
2006-06-09 11:35:00,21.84,21.84,21.73,21.73,106400.0,14.8354,14.8354,14.7607,14.7607,106400.0
2006-06-09 11:40:00,21.73,21.73,21.68,21.68,104400.0,14.7607,14.7607,14.7267,14.7267,104400.0
2006-06-09 11:45:00,21.68,21.68,21.59,21.61,79200.0,14.7267,14.7267,14.6656,14.6791,79200.0
2006-06-09 11:50:00,21.61,21.62,21.55,21.6,193200.0,14.6791,14.6859,14.6384,14.6723,193200.0
2006-06-09 11:55:00,21.59,21.64,21.59,21.63,344000.0,14.6656,14.6995,14.6656,14.6927,344000.0
2006-06-09 12:00:00,21.62,21.65,21.58,21.63,224800.0,14.6859,14.7063,14.6588,14.6927,224800.0
2006-06-09 12:05:00,21.63,21.66,21.6,21.66,138800.0,14.6927,14.7131,14.6723,14.7131,138800.0
2006-06-09 12:10:00,21.65,21.69,21.65,21.67,100400.0,14.7063,14.7335,14.7063,14.7199,100400.0
2006-06-09 12:15:00,21.66,21.67,21.64,21.66,66800.0,14.7131,14.7199,14.6995,14.7131,66800.0
2006-06-09 12:20:00,21.66,21.68,21.66,21.66,54000.0,14.7131,14.7267,14.7131,14.7131,54000.0
2006-06-09 12:25:00,21.66,21.66,21.58,21.6,66000.0,14.7131,14.7131,14.6588,14.6723,66000.0
2006-06-09 12:30:00,21.6,21.63,21.6,21.62,39200.0,14.6723,14.6927,14.6723,14.6859,39200.0
2006-06-09 12:35:00,21.62,21.68,21.62,21.67,46400.0,14.6859,14.7267,14.6859,14.7199,46400.0
2006-06-09 12:40:00,21.67,21.68,21.65,21.65,70400.0,14.7199,14.7267,14.7063,14.7063,70400.0
2006-06-09 12:45:00,21.65,21.65,21.59,21.65,45200.0,14.7063,14.7063,14.6656,14.7063,45200.0
2006-06-09 12:50:00,21.65,21.65,21.61,21.61,26400.0,14.7063,14.7063,14.6791,14.6791,26400.0
2006-06-09 12:55:00,21.61,21.61,21.53,21.55,76800.0,14.6791,14.6791,14.6248,14.6384,76800.0
2006-06-09 13:00:00,21.55,21.59,21.52,21.57,164800.0,14.6384,14.6656,14.618,14.652,164800.0
2006-06-09 13:05:00,21.57,21.6,21.54,21.6,181600.0,14.652,14.6723,14.6316,14.6723,181600.0
2006-06-09 13:10:00,21.6,21.61,21.52,21.52,125600.0,14.6723,14.6791,14.618,14.618,125600.0
2006-06-09 13:15:00,21.52,21.54,21.5,21.51,83200.0,14.618,14.6316,14.6044,14.6112,83200.0
2006-06-09 13:20:00,21.52,21.54,21.48,21.52,125600.0,14.618,14.6316,14.5908,14.618,125600.0
2006-06-09 13:25:00,21.52,21.58,21.52,21.56,75200.0,14.618,14.6588,14.618,14.6452,75200.0
2006-06-09 13:30:00,21.57,21.63,21.55,21.63,69600.0,14.652,14.6927,14.6384,14.6927,69600.0
2006-06-09 13:35:00,21.63,21.67,21.62,21.63,71600.0,14.6927,14.7199,14.6859,14.6927,71600.0
2006-06-09 13:40:00,21.64,21.66,21.62,21.63,66000.0,14.6995,14.7131,14.6859,14.6927,66000.0
2006-06-09 13:45:00,21.64,21.71,21.64,21.71,44400.0,14.6995,14.7471,14.6995,14.7471,44400.0
2006-06-09 13:50:00,21.7,21.74,21.69,21.74,46400.0,14.7403,14.7674,14.7335,14.7674,46400.0
2006-06-09 13:55:00,21.74,21.74,21.67,21.67,39200.0,14.7674,14.7674,14.7199,14.7199,39200.0
2006-06-09 14:00:00,21.67,21.7,21.67,21.7,31600.0,14.7199,14.7403,14.7199,14.7403,31600.0
2006-06-09 14:05:00,21.7,21.72,21.67,21.68,30400.0,14.7403,14.7539,14.7199,14.7267,30400.0
2006-06-09 14:10:00,21.68,21.72,21.67,21.7,26800.0,14.7267,14.7539,14.7199,14.7403,26800.0
2006-06-09 14:15:00,21.71,21.71,21.63,21.67,36800.0,14.7471,14.7471,14.6927,14.7199,36800.0
2006-06-09 14:20:00,21.67,21.71,21.67,21.69,47200.0,14.7199,14.7471,14.7199,14.7335,47200.0
2006-06-09 14:25:00,21.71,21.74,21.71,21.74,24400.0,14.7471,14.7674,14.7471,14.7674,24400.0
2006-06-09 14:30:00,21.74,21.74,21.71,21.71,97200.0,14.7674,14.7674,14.7471,14.7471,97200.0
2006-06-09 14:35:00,21.7,21.71,21.67,21.67,55600.0,14.7403,14.7471,14.7199,14.7199,55600.0
2006-06-09 14:40:00,21.68,21.72,21.68,21.72,19600.0,14.7267,14.7539,14.7267,14.7539,19600.0
2006-06-09 14:45:00,21.71,21.73,21.71,21.72,61600.0,14.7471,14.7607,14.7471,14.7539,61600.0
2006-06-09 14:50:00,21.72,21.75,21.72,21.75,72800.0,14.7539,14.7742,14.7539,14.7742,72800.0
2006-06-09 14:55:00,21.75,21.77,21.71,21.72,73200.0,14.7742,14.7878,14.7471,14.7539,73200.0
2006-06-09 15:00:00,21.72,21.74,21.7,21.7,68400.0,14.7539,14.7674,14.7403,14.7403,68400.0
2006-06-09 15:05:00,21.71,21.73,21.69,21.7,105200.0,14.7471,14.7607,14.7335,14.7403,105200.0
2006-06-09 15:10:00,21.7,21.71,21.68,21.71,85200.0,14.7403,14.7471,14.7267,14.7471,85200.0
2006-06-09 15:15:00,21.71,21.74,21.7,21.7,82800.0,14.7471,14.7674,14.7403,14.7403,82800.0
2006-06-09 15:20:00,21.7,21.7,21.65,21.65,59200.0,14.7403,14.7403,14.7063,14.7063,59200.0
2006-06-09 15:25:00,21.65,21.66,21.63,21.66,107600.0,14.7063,14.7131,14.6927,14.7131,107600.0
2006-06-09 15:30:00,21.66,21.67,21.63,21.66,67600.0,14.7131,14.7199,14.6927,14.7131,67600.0
2006-06-09 15:35:00,21.66,21.66,21.64,21.66,97600.0,14.7131,14.7131,14.6995,14.7131,97600.0
2006-06-09 15:40:00,21.66,21.69,21.66,21.68,58400.0,14.7131,14.7335,14.7131,14.7267,58400.0
2006-06-09 15:45:00,21.68,21.68,21.66,21.66,89600.0,14.7267,14.7267,14.7131,14.7131,89600.0
2006-06-09 15:50:00,21.66,21.66,21.59,21.59,141600.0,14.7131,14.7131,14.6656,14.6656,141600.0
2006-06-09 15:55:00,21.59,21.62,21.59,21.6,200800.0,14.6656,14.6859,14.6656,14.6723,200800.0
2006-06-12 09:30:00,21.65,21.71,21.64,21.64,74400.0,14.7063,14.7471,14.6995,14.6995,74400.0
2006-06-12 09:35:00,21.65,21.68,21.59,21.66,80000.0,14.7063,14.7267,14.6656,14.7131,80000.0
2006-06-12 09:40:00,21.66,21.75,21.65,21.73,104000.0,14.7131,14.7742,14.7063,14.7607,104000.0
2006-06-12 09:45:00,21.74,21.75,21.65,21.65,99600.0,14.7674,14.7742,14.7063,14.7063,99600.0
2006-06-12 09:50:00,21.65,21.68,21.63,21.68,48400.0,14.7063,14.7267,14.6927,14.7267,48400.0
2006-06-12 09:55:00,21.68,21.68,21.64,21.66,41200.0,14.7267,14.7267,14.6995,14.7131,41200.0
2006-06-12 10:00:00,21.65,21.65,21.58,21.58,63200.0,14.7063,14.7063,14.6588,14.6588,63200.0
2006-06-12 10:05:00,21.58,21.59,21.54,21.59,116400.0,14.6588,14.6656,14.6316,14.6656,116400.0
2006-06-12 10:10:00,21.6,21.6,21.52,21.52,71200.0,14.6723,14.6723,14.618,14.618,71200.0
2006-06-12 10:15:00,21.52,21.57,21.51,21.55,76000.0,14.618,14.652,14.6112,14.6384,76000.0
2006-06-12 10:20:00,21.56,21.58,21.52,21.53,37600.0,14.6452,14.6588,14.618,14.6248,37600.0
2006-06-12 10:25:00,21.54,21.55,21.51,21.52,34400.0,14.6316,14.6384,14.6112,14.618,34400.0
2006-06-12 10:30:00,21.51,21.57,21.51,21.57,46000.0,14.6112,14.652,14.6112,14.652,46000.0
2006-06-12 10:35:00,21.57,21.61,21.56,21.61,85200.0,14.652,14.6791,14.6452,14.6791,85200.0
2006-06-12 10:40:00,21.61,21.65,21.6,21.65,64400.0,14.6791,14.7063,14.6723,14.7063,64400.0
2006-06-12 10:45:00,21.65,21.66,21.63,21.64,57600.0,14.7063,14.7131,14.6927,14.6995,57600.0
2006-06-12 10:50:00,21.64,21.69,21.63,21.69,118000.0,14.6995,14.7335,14.6927,14.7335,118000.0
2006-06-12 10:55:00,21.72,21.72,21.66,21.68,71600.0,14.7539,14.7539,14.7131,14.7267,71600.0
2006-06-12 11:00:00,21.68,21.68,21.63,21.64,64400.0,14.7267,14.7267,14.6927,14.6995,64400.0
2006-06-12 11:05:00,21.64,21.69,21.64,21.68,63600.0,14.6995,14.7335,14.6995,14.7267,63600.0
2006-06-12 11:10:00,21.68,21.7,21.67,21.67,47200.0,14.7267,14.7403,14.7199,14.7199,47200.0
2006-06-12 11:15:00,21.66,21.67,21.64,21.67,47600.0,14.7131,14.7199,14.6995,14.7199,47600.0
2006-06-12 11:20:00,21.66,21.66,21.63,21.65,72000.0,14.7131,14.7131,14.6927,14.7063,72000.0
2006-06-12 11:25:00,21.65,21.68,21.65,21.67,42400.0,14.7063,14.7267,14.7063,14.7199,42400.0
2006-06-12 11:30:00,21.67,21.72,21.67,21.7,55600.0,14.7199,14.7539,14.7199,14.7403,55600.0
2006-06-12 11:35:00,21.69,21.7,21.65,21.7,52800.0,14.7335,14.7403,14.7063,14.7403,52800.0
2006-06-12 11:40:00,21.7,21.72,21.67,21.67,30000.0,14.7403,14.7539,14.7199,14.7199,30000.0
2006-06-12 11:45:00,21.67,21.71,21.66,21.7,40000.0,14.7199,14.7471,14.7131,14.7403,40000.0
2006-06-12 11:50:00,21.7,21.73,21.7,21.72,67200.0,14.7403,14.7607,14.7403,14.7539,67200.0
2006-06-12 11:55:00,21.72,21.72,21.67,21.71,50800.0,14.7539,14.7539,14.7199,14.7471,50800.0
2006-06-12 12:00:00,21.72,21.72,21.68,21.68,42000.0,14.7539,14.7539,14.7267,14.7267,42000.0
2006-06-12 12:05:00,21.68,21.71,21.67,21.7,51200.0,14.7267,14.7471,14.7199,14.7403,51200.0
2006-06-12 12:10:00,21.71,21.71,21.7,21.71,71600.0,14.7471,14.7471,14.7403,14.7471,71600.0
2006-06-12 12:15:00,21.71,21.78,21.71,21.77,98800.0,14.7471,14.7946,14.7471,14.7878,98800.0
2006-06-12 12:20:00,21.77,21.77,21.7,21.71,117200.0,14.7878,14.7878,14.7403,14.7471,117200.0
2006-06-12 12:25:00,21.72,21.8,21.71,21.8,187200.0,14.7539,14.8082,14.7471,14.8082,187200.0
2006-06-12 12:30:00,21.8,21.8,21.77,21.77,40000.0,14.8082,14.8082,14.7878,14.7878,40000.0
2006-06-12 12:35:00,21.77,21.77,21.71,21.71,37200.0,14.7878,14.7878,14.7471,14.7471,37200.0
2006-06-12 12:40:00,21.71,21.74,21.7,21.73,44000.0,14.7471,14.7674,14.7403,14.7607,44000.0
2006-06-12 12:45:00,21.72,21.76,21.72,21.76,24800.0,14.7539,14.781,14.7539,14.781,24800.0
2006-06-12 12:50:00,21.76,21.78,21.76,21.78,48400.0,14.781,14.7946,14.781,14.7946,48400.0
2006-06-12 12:55:00,21.78,21.78,21.73,21.74,28400.0,14.7946,14.7946,14.7607,14.7674,28400.0
2006-06-12 13:00:00,21.74,21.74,21.69,21.73,26000.0,14.7674,14.7674,14.7335,14.7607,26000.0
2006-06-12 13:05:00,21.73,21.79,21.73,21.79,45600.0,14.7607,14.8014,14.7607,14.8014,45600.0
2006-06-12 13:10:00,21.8,21.8,21.78,21.78,18400.0,14.8082,14.8082,14.7946,14.7946,18400.0
2006-06-12 13:15:00,21.78,21.78,21.76,21.77,16000.0,14.7946,14.7946,14.781,14.7878,16000.0
2006-06-12 13:20:00,21.75,21.81,21.75,21.8,36400.0,14.7742,14.815,14.7742,14.8082,36400.0
2006-06-12 13:25:00,21.79,21.83,21.79,21.81,47200.0,14.8014,14.8286,14.8014,14.815,47200.0
2006-06-12 13:30:00,21.82,21.82,21.79,21.81,20800.0,14.8218,14.8218,14.8014,14.815,20800.0
2006-06-12 13:35:00,21.81,21.81,21.77,21.79,80400.0,14.815,14.815,14.7878,14.8014,80400.0
2006-06-12 13:40:00,21.79,21.81,21.77,21.79,126800.0,14.8014,14.815,14.7878,14.8014,126800.0
2006-06-12 13:45:00,21.78,21.8,21.75,21.75,85600.0,14.7946,14.8082,14.7742,14.7742,85600.0
2006-06-12 13:50:00,21.75,21.75,21.71,21.74,49600.0,14.7742,14.7742,14.7471,14.7674,49600.0
2006-06-12 13:55:00,21.75,21.78,21.74,21.77,31200.0,14.7742,14.7946,14.7674,14.7878,31200.0
2006-06-12 14:00:00,21.77,21.78,21.76,21.77,27600.0,14.7878,14.7946,14.781,14.7878,27600.0
2006-06-12 14:05:00,21.77,21.77,21.66,21.67,56000.0,14.7878,14.7878,14.7131,14.7199,56000.0
2006-06-12 14:10:00,21.67,21.71,21.65,21.67,36400.0,14.7199,14.7471,14.7063,14.7199,36400.0
2006-06-12 14:15:00,21.67,21.67,21.63,21.64,132800.0,14.7199,14.7199,14.6927,14.6995,132800.0
2006-06-12 14:20:00,21.64,21.65,21.61,21.61,164000.0,14.6995,14.7063,14.6791,14.6791,164000.0
2006-06-12 14:25:00,21.62,21.66,21.62,21.65,66800.0,14.6859,14.7131,14.6859,14.7063,66800.0
2006-06-12 14:30:00,21.66,21.66,21.59,21.61,49200.0,14.7131,14.7131,14.6656,14.6791,49200.0
2006-06-12 14:35:00,21.6,21.6,21.55,21.59,50400.0,14.6723,14.6723,14.6384,14.6656,50400.0
2006-06-12 14:40:00,21.58,21.58,21.54,21.54,68000.0,14.6588,14.6588,14.6316,14.6316,68000.0
2006-06-12 14:45:00,21.54,21.57,21.52,21.56,110800.0,14.6316,14.652,14.618,14.6452,110800.0
2006-06-12 14:50:00,21.55,21.57,21.53,21.55,31600.0,14.6384,14.652,14.6248,14.6384,31600.0
2006-06-12 14:55:00,21.55,21.55,21.52,21.53,41200.0,14.6384,14.6384,14.618,14.6248,41200.0
2006-06-12 15:00:00,21.53,21.54,21.5,21.5,194800.0,14.6248,14.6316,14.6044,14.6044,194800.0
2006-06-12 15:05:00,21.5,21.51,21.46,21.48,129200.0,14.6044,14.6112,14.5772,14.5908,129200.0
2006-06-12 15:10:00,21.48,21.53,21.48,21.49,102400.0,14.5908,14.6248,14.5908,14.5976,102400.0
2006-06-12 15:15:00,21.47,21.48,21.41,21.42,98400.0,14.584,14.5908,14.5433,14.5501,98400.0
2006-06-12 15:20:00,21.42,21.43,21.37,21.37,69200.0,14.5501,14.5569,14.5161,14.5161,69200.0
2006-06-12 15:25:00,21.37,21.37,21.28,21.33,142400.0,14.5161,14.5161,14.455,14.4889,142400.0
2006-06-12 15:30:00,21.32,21.34,21.25,21.25,186400.0,14.4822,14.4957,14.4346,14.4346,186400.0
2006-06-12 15:35:00,21.25,21.34,21.25,21.33,116800.0,14.4346,14.4957,14.4346,14.4889,116800.0
2006-06-12 15:40:00,21.33,21.35,21.33,21.35,62000.0,14.4889,14.5025,14.4889,14.5025,62000.0
2006-06-12 15:45:00,21.35,21.44,21.35,21.42,190400.0,14.5025,14.5637,14.5025,14.5501,190400.0
2006-06-12 15:50:00,21.43,21.43,21.34,21.37,194400.0,14.5569,14.5569,14.4957,14.5161,194400.0
2006-06-12 15:55:00,21.37,21.38,21.34,21.36,289200.0,14.5161,14.5229,14.4957,14.5093,289200.0
2006-06-13 09:30:00,21.33,21.33,21.33,21.33,0.0,14.4889,14.4889,14.4889,14.4889,0.0
2006-06-13 09:35:00,21.18,21.34,21.18,21.34,170000.0,14.3871,14.4957,14.3871,14.4957,170000.0
2006-06-13 09:40:00,21.36,21.38,21.33,21.38,80800.0,14.5093,14.5229,14.4889,14.5229,80800.0
2006-06-13 09:45:00,21.42,21.55,21.37,21.55,104400.0,14.5501,14.6384,14.5161,14.6384,104400.0
2006-06-13 09:50:00,21.49,21.67,21.49,21.58,137600.0,14.5976,14.7199,14.5976,14.6588,137600.0
2006-06-13 09:55:00,21.59,21.68,21.59,21.59,218800.0,14.6656,14.7267,14.6656,14.6656,218800.0
2006-06-13 10:00:00,21.6,21.65,21.57,21.6,157200.0,14.6723,14.7063,14.652,14.6723,157200.0
2006-06-13 10:05:00,21.6,21.65,21.56,21.63,126400.0,14.6723,14.7063,14.6452,14.6927,126400.0
2006-06-13 10:10:00,21.64,21.64,21.47,21.47,116400.0,14.6995,14.6995,14.584,14.584,116400.0
2006-06-13 10:15:00,21.47,21.54,21.47,21.49,66400.0,14.584,14.6316,14.584,14.5976,66400.0
2006-06-13 10:20:00,21.49,21.5,21.44,21.46,102800.0,14.5976,14.6044,14.5637,14.5772,102800.0
2006-06-13 10:25:00,21.46,21.6,21.45,21.6,116000.0,14.5772,14.6723,14.5705,14.6723,116000.0
2006-06-13 10:30:00,21.6,21.62,21.57,21.59,188000.0,14.6723,14.6859,14.652,14.6656,188000.0
2006-06-13 10:35:00,21.6,21.65,21.59,21.59,183200.0,14.6723,14.7063,14.6656,14.6656,183200.0
2006-06-13 10:40:00,21.58,21.59,21.51,21.51,192800.0,14.6588,14.6656,14.6112,14.6112,192800.0
2006-06-13 10:45:00,21.51,21.58,21.49,21.51,157200.0,14.6112,14.6588,14.5976,14.6112,157200.0
2006-06-13 10:50:00,21.51,21.51,21.46,21.5,80400.0,14.6112,14.6112,14.5772,14.6044,80400.0
2006-06-13 10:55:00,21.52,21.52,21.42,21.44,63600.0,14.618,14.618,14.5501,14.5637,63600.0
2006-06-13 11:00:00,21.45,21.58,21.44,21.56,128400.0,14.5705,14.6588,14.5637,14.6452,128400.0
2006-06-13 11:05:00,21.56,21.6,21.5,21.54,153200.0,14.6452,14.6723,14.6044,14.6316,153200.0
2006-06-13 11:10:00,21.54,21.63,21.52,21.63,60800.0,14.6316,14.6927,14.618,14.6927,60800.0
2006-06-13 11:15:00,21.64,21.7,21.64,21.67,209600.0,14.6995,14.7403,14.6995,14.7199,209600.0
2006-06-13 11:20:00,21.67,21.67,21.62,21.65,80000.0,14.7199,14.7199,14.6859,14.7063,80000.0
2006-06-13 11:25:00,21.65,21.7,21.64,21.7,104800.0,14.7063,14.7403,14.6995,14.7403,104800.0
2006-06-13 11:30:00,21.7,21.73,21.69,21.71,252800.0,14.7403,14.7607,14.7335,14.7471,252800.0
2006-06-13 11:35:00,21.71,21.75,21.71,21.75,143600.0,14.7471,14.7742,14.7471,14.7742,143600.0
2006-06-13 11:40:00,21.75,21.81,21.73,21.77,185600.0,14.7742,14.815,14.7607,14.7878,185600.0
2006-06-13 11:45:00,21.77,21.88,21.77,21.88,80800.0,14.7878,14.8625,14.7878,14.8625,80800.0
2006-06-13 11:50:00,21.89,21.95,21.86,21.95,165600.0,14.8693,14.9101,14.849,14.9101,165600.0
2006-06-13 11:55:00,21.95,22.0,21.94,22.0,123200.0,14.9101,14.9441,14.9033,14.9441,123200.0
2006-06-13 12:00:00,22.0,22.01,21.95,21.96,98800.0,14.9441,14.9509,14.9101,14.9169,98800.0
2006-06-13 12:05:00,21.97,22.04,21.95,22.02,142400.0,14.9237,14.9712,14.9101,14.9576,142400.0
2006-06-13 12:10:00,22.03,22.08,22.02,22.05,100800.0,14.9644,14.9984,14.9576,14.978,100800.0
2006-06-13 12:15:00,22.06,22.06,21.96,22.03,167200.0,14.9848,14.9848,14.9169,14.9644,167200.0
2006-06-13 12:20:00,22.03,22.03,21.89,21.89,128400.0,14.9644,14.9644,14.8693,14.8693,128400.0
2006-06-13 12:25:00,21.89,21.89,21.78,21.78,96400.0,14.8693,14.8693,14.7946,14.7946,96400.0
2006-06-13 12:30:00,21.78,21.83,21.78,21.83,83600.0,14.7946,14.8286,14.7946,14.8286,83600.0
2006-06-13 12:35:00,21.83,21.86,21.82,21.85,107200.0,14.8286,14.849,14.8218,14.8422,107200.0
2006-06-13 12:40:00,21.85,21.86,21.84,21.85,54400.0,14.8422,14.849,14.8354,14.8422,54400.0
2006-06-13 12:45:00,21.86,21.9,21.85,21.86,63600.0,14.849,14.8761,14.8422,14.849,63600.0
2006-06-13 12:50:00,21.87,21.89,21.81,21.82,82800.0,14.8558,14.8693,14.815,14.8218,82800.0
2006-06-13 12:55:00,21.82,21.83,21.79,21.8,46800.0,14.8218,14.8286,14.8014,14.8082,46800.0
2006-06-13 13:00:00,21.8,21.8,21.68,21.69,124000.0,14.8082,14.8082,14.7267,14.7335,124000.0
2006-06-13 13:05:00,21.69,21.69,21.64,21.64,87200.0,14.7335,14.7335,14.6995,14.6995,87200.0
2006-06-13 13:10:00,21.64,21.67,21.6,21.67,95600.0,14.6995,14.7199,14.6723,14.7199,95600.0
2006-06-13 13:15:00,21.67,21.71,21.65,21.71,101200.0,14.7199,14.7471,14.7063,14.7471,101200.0
2006-06-13 13:20:00,21.71,21.72,21.65,21.65,45600.0,14.7471,14.7539,14.7063,14.7063,45600.0
2006-06-13 13:25:00,21.64,21.64,21.59,21.59,63200.0,14.6995,14.6995,14.6656,14.6656,63200.0
2006-06-13 13:30:00,21.59,21.65,21.57,21.65,52400.0,14.6656,14.7063,14.652,14.7063,52400.0
2006-06-13 13:35:00,21.65,21.68,21.57,21.58,100800.0,14.7063,14.7267,14.652,14.6588,100800.0
2006-06-13 13:40:00,21.58,21.66,21.58,21.62,114400.0,14.6588,14.7131,14.6588,14.6859,114400.0
2006-06-13 13:45:00,21.63,21.73,21.63,21.72,100400.0,14.6927,14.7607,14.6927,14.7539,100400.0
2006-06-13 13:50:00,21.71,21.78,21.71,21.72,74000.0,14.7471,14.7946,14.7471,14.7539,74000.0
2006-06-13 13:55:00,21.71,21.77,21.68,21.75,40800.0,14.7471,14.7878,14.7267,14.7742,40800.0
2006-06-13 14:00:00,21.77,21.77,21.7,21.72,77200.0,14.7878,14.7878,14.7403,14.7539,77200.0
2006-06-13 14:05:00,21.71,21.74,21.71,21.71,56800.0,14.7471,14.7674,14.7471,14.7471,56800.0
2006-06-13 14:10:00,21.71,21.72,21.69,21.69,70000.0,14.7471,14.7539,14.7335,14.7335,70000.0
2006-06-13 14:15:00,21.68,21.69,21.65,21.67,134400.0,14.7267,14.7335,14.7063,14.7199,134400.0
2006-06-13 14:20:00,21.67,21.68,21.58,21.61,87200.0,14.7199,14.7267,14.6588,14.6791,87200.0
2006-06-13 14:25:00,21.61,21.66,21.61,21.65,96000.0,14.6791,14.7131,14.6791,14.7063,96000.0
2006-06-13 14:30:00,21.65,21.66,21.56,21.56,87600.0,14.7063,14.7131,14.6452,14.6452,87600.0
2006-06-13 14:35:00,21.54,21.59,21.53,21.55,108800.0,14.6316,14.6656,14.6248,14.6384,108800.0
2006-06-13 14:40:00,21.56,21.61,21.53,21.6,87200.0,14.6452,14.6791,14.6248,14.6723,87200.0
2006-06-13 14:45:00,21.6,21.6,21.54,21.55,65200.0,14.6723,14.6723,14.6316,14.6384,65200.0
2006-06-13 14:50:00,21.53,21.54,21.47,21.49,95600.0,14.6248,14.6316,14.584,14.5976,95600.0
2006-06-13 14:55:00,21.49,21.56,21.49,21.55,87600.0,14.5976,14.6452,14.5976,14.6384,87600.0
2006-06-13 15:00:00,21.55,21.57,21.5,21.53,149200.0,14.6384,14.652,14.6044,14.6248,149200.0
2006-06-13 15:05:00,21.53,21.58,21.53,21.57,264400.0,14.6248,14.6588,14.6248,14.652,264400.0
2006-06-13 15:10:00,21.57,21.61,21.57,21.59,193600.0,14.652,14.6791,14.652,14.6656,193600.0
2006-06-13 15:15:00,21.59,21.59,21.56,21.58,150800.0,14.6656,14.6656,14.6452,14.6588,150800.0
2006-06-13 15:20:00,21.58,21.59,21.57,21.59,118000.0,14.6588,14.6656,14.652,14.6656,118000.0
2006-06-13 15:25:00,21.59,21.65,21.58,21.63,180000.0,14.6656,14.7063,14.6588,14.6927,180000.0
2006-06-13 15:30:00,21.63,21.68,21.62,21.67,264000.0,14.6927,14.7267,14.6859,14.7199,264000.0
2006-06-13 15:35:00,21.67,21.73,21.66,21.68,169200.0,14.7199,14.7607,14.7131,14.7267,169200.0
2006-06-13 15:40:00,21.68,21.72,21.67,21.7,110400.0,14.7267,14.7539,14.7199,14.7403,110400.0
2006-06-13 15:45:00,21.7,21.7,21.61,21.62,122000.0,14.7403,14.7403,14.6791,14.6859,122000.0
2006-06-13 15:50:00,21.61,21.64,21.59,21.59,210000.0,14.6791,14.6995,14.6656,14.6656,210000.0
2006-06-13 15:55:00,21.59,21.64,21.59,21.63,404400.0,14.6656,14.6995,14.6656,14.6927,404400.0
2006-06-14 09:30:00,21.56,21.73,21.56,21.73,72800.0,14.6452,14.7607,14.6452,14.7607,72800.0
2006-06-14 09:35:00,21.74,21.78,21.71,21.75,74400.0,14.7674,14.7946,14.7471,14.7742,74400.0
2006-06-14 09:40:00,21.75,21.79,21.71,21.72,60800.0,14.7742,14.8014,14.7471,14.7539,60800.0
2006-06-14 09:45:00,21.71,21.71,21.65,21.67,74000.0,14.7471,14.7471,14.7063,14.7199,74000.0
2006-06-14 09:50:00,21.67,21.87,21.67,21.87,106800.0,14.7199,14.8558,14.7199,14.8558,106800.0
2006-06-14 09:55:00,21.86,22.0,21.86,22.0,113200.0,14.849,14.9441,14.849,14.9441,113200.0
2006-06-14 10:00:00,22.0,22.02,21.98,22.01,151200.0,14.9441,14.9576,14.9305,14.9509,151200.0
2006-06-14 10:05:00,22.01,22.02,21.95,21.99,145200.0,14.9509,14.9576,14.9101,14.9373,145200.0
2006-06-14 10:10:00,21.99,21.99,21.93,21.95,108400.0,14.9373,14.9373,14.8965,14.9101,108400.0
2006-06-14 10:15:00,21.94,21.94,21.86,21.9,77200.0,14.9033,14.9033,14.849,14.8761,77200.0
2006-06-14 10:20:00,21.89,21.93,21.84,21.9,102400.0,14.8693,14.8965,14.8354,14.8761,102400.0
2006-06-14 10:25:00,21.89,21.89,21.82,21.89,70000.0,14.8693,14.8693,14.8218,14.8693,70000.0
2006-06-14 10:30:00,21.9,21.95,21.86,21.89,100800.0,14.8761,14.9101,14.849,14.8693,100800.0
2006-06-14 10:35:00,21.89,21.91,21.82,21.82,76800.0,14.8693,14.8829,14.8218,14.8218,76800.0
2006-06-14 10:40:00,21.82,21.84,21.8,21.81,100400.0,14.8218,14.8354,14.8082,14.815,100400.0
2006-06-14 10:45:00,21.8,21.87,21.79,21.86,78000.0,14.8082,14.8558,14.8014,14.849,78000.0
2006-06-14 10:50:00,21.86,21.9,21.84,21.85,43200.0,14.849,14.8761,14.8354,14.8422,43200.0
2006-06-14 10:55:00,21.85,21.86,21.78,21.78,40800.0,14.8422,14.849,14.7946,14.7946,40800.0
2006-06-14 11:00:00,21.8,21.8,21.68,21.69,68000.0,14.8082,14.8082,14.7267,14.7335,68000.0
2006-06-14 11:05:00,21.69,21.78,21.69,21.73,82800.0,14.7335,14.7946,14.7335,14.7607,82800.0
2006-06-14 11:10:00,21.73,21.85,21.73,21.82,89200.0,14.7607,14.8422,14.7607,14.8218,89200.0
2006-06-14 11:15:00,21.81,21.86,21.8,21.84,26400.0,14.815,14.849,14.8082,14.8354,26400.0
2006-06-14 11:20:00,21.85,21.85,21.81,21.83,17600.0,14.8422,14.8422,14.815,14.8286,17600.0
2006-06-14 11:25:00,21.83,21.85,21.78,21.85,42400.0,14.8286,14.8422,14.7946,14.8422,42400.0
2006-06-14 11:30:00,21.85,21.89,21.85,21.85,23200.0,14.8422,14.8693,14.8422,14.8422,23200.0
2006-06-14 11:35:00,21.85,21.86,21.83,21.83,36400.0,14.8422,14.849,14.8286,14.8286,36400.0
2006-06-14 11:40:00,21.84,21.91,21.84,21.89,43200.0,14.8354,14.8829,14.8354,14.8693,43200.0
2006-06-14 11:45:00,21.88,21.92,21.88,21.91,22400.0,14.8625,14.8897,14.8625,14.8829,22400.0
2006-06-14 11:50:00,21.91,21.91,21.85,21.85,38800.0,14.8829,14.8829,14.8422,14.8422,38800.0
2006-06-14 11:55:00,21.86,21.89,21.82,21.89,36000.0,14.849,14.8693,14.8218,14.8693,36000.0
2006-06-14 12:00:00,21.9,21.91,21.86,21.89,38000.0,14.8761,14.8829,14.849,14.8693,38000.0
2006-06-14 12:05:00,21.9,21.91,21.86,21.89,54400.0,14.8761,14.8829,14.849,14.8693,54400.0
2006-06-14 12:10:00,21.9,21.91,21.9,21.9,26800.0,14.8761,14.8829,14.8761,14.8761,26800.0
2006-06-14 12:15:00,21.9,21.93,21.88,21.89,31600.0,14.8761,14.8965,14.8625,14.8693,31600.0
2006-06-14 12:20:00,21.91,21.93,21.89,21.89,31200.0,14.8829,14.8965,14.8693,14.8693,31200.0
2006-06-14 12:25:00,21.9,21.9,21.82,21.82,28000.0,14.8761,14.8761,14.8218,14.8218,28000.0
2006-06-14 12:30:00,21.82,21.84,21.82,21.82,34800.0,14.8218,14.8354,14.8218,14.8218,34800.0
2006-06-14 12:35:00,21.82,21.87,21.82,21.86,26800.0,14.8218,14.8558,14.8218,14.849,26800.0
2006-06-14 12:40:00,21.87,21.87,21.85,21.85,15600.0,14.8558,14.8558,14.8422,14.8422,15600.0
2006-06-14 12:45:00,21.85,21.85,21.8,21.8,38000.0,14.8422,14.8422,14.8082,14.8082,38000.0
2006-06-14 12:50:00,21.8,21.85,21.8,21.83,16800.0,14.8082,14.8422,14.8082,14.8286,16800.0
2006-06-14 12:55:00,21.84,21.86,21.81,21.86,17200.0,14.8354,14.849,14.815,14.849,17200.0
2006-06-14 13:00:00,21.87,21.88,21.83,21.83,23200.0,14.8558,14.8625,14.8286,14.8286,23200.0
2006-06-14 13:05:00,21.83,21.83,21.77,21.77,18000.0,14.8286,14.8286,14.7878,14.7878,18000.0
2006-06-14 13:10:00,21.78,21.78,21.72,21.73,37600.0,14.7946,14.7946,14.7539,14.7607,37600.0
2006-06-14 13:15:00,21.73,21.77,21.68,21.68,46400.0,14.7607,14.7878,14.7267,14.7267,46400.0
2006-06-14 13:20:00,21.69,21.78,21.65,21.74,93600.0,14.7335,14.7946,14.7063,14.7674,93600.0
2006-06-14 13:25:00,21.73,21.75,21.69,21.75,80800.0,14.7607,14.7742,14.7335,14.7742,80800.0
2006-06-14 13:30:00,21.75,21.76,21.68,21.68,31200.0,14.7742,14.781,14.7267,14.7267,31200.0
2006-06-14 13:35:00,21.7,21.73,21.67,21.67,34800.0,14.7403,14.7607,14.7199,14.7199,34800.0
2006-06-14 13:40:00,21.67,21.71,21.66,21.66,50000.0,14.7199,14.7471,14.7131,14.7131,50000.0
2006-06-14 13:45:00,21.67,21.74,21.67,21.74,25200.0,14.7199,14.7674,14.7199,14.7674,25200.0
2006-06-14 13:50:00,21.74,21.76,21.73,21.74,73200.0,14.7674,14.781,14.7607,14.7674,73200.0
2006-06-14 13:55:00,21.73,21.81,21.71,21.81,78800.0,14.7607,14.815,14.7471,14.815,78800.0
2006-06-14 14:00:00,21.81,21.85,21.8,21.82,127600.0,14.815,14.8422,14.8082,14.8218,127600.0
2006-06-14 14:05:00,21.82,21.92,21.82,21.92,94400.0,14.8218,14.8897,14.8218,14.8897,94400.0
2006-06-14 14:10:00,21.92,21.92,21.81,21.84,90400.0,14.8897,14.8897,14.815,14.8354,90400.0
2006-06-14 14:15:00,21.83,21.88,21.8,21.8,50000.0,14.8286,14.8625,14.8082,14.8082,50000.0
2006-06-14 14:20:00,21.81,21.86,21.81,21.85,64000.0,14.815,14.849,14.815,14.8422,64000.0
2006-06-14 14:25:00,21.86,21.89,21.84,21.87,59200.0,14.849,14.8693,14.8354,14.8558,59200.0
2006-06-14 14:30:00,21.87,21.87,21.81,21.81,154000.0,14.8558,14.8558,14.815,14.815,154000.0
2006-06-14 14:35:00,21.79,21.83,21.79,21.83,99600.0,14.8014,14.8286,14.8014,14.8286,99600.0
2006-06-14 14:40:00,21.83,21.83,21.71,21.73,53200.0,14.8286,14.8286,14.7471,14.7607,53200.0
2006-06-14 14:45:00,21.72,21.73,21.68,21.73,66000.0,14.7539,14.7607,14.7267,14.7607,66000.0
2006-06-14 14:50:00,21.75,21.8,21.75,21.8,68000.0,14.7742,14.8082,14.7742,14.8082,68000.0
2006-06-14 14:55:00,21.8,21.84,21.77,21.81,48000.0,14.8082,14.8354,14.7878,14.815,48000.0
2006-06-14 15:00:00,21.81,21.83,21.78,21.82,66400.0,14.815,14.8286,14.7946,14.8218,66400.0
2006-06-14 15:05:00,21.82,21.86,21.81,21.81,56400.0,14.8218,14.849,14.815,14.815,56400.0
2006-06-14 15:10:00,21.81,21.81,21.76,21.78,46800.0,14.815,14.815,14.781,14.7946,46800.0
2006-06-14 15:15:00,21.78,21.84,21.78,21.84,58000.0,14.7946,14.8354,14.7946,14.8354,58000.0
2006-06-14 15:20:00,21.84,21.84,21.75,21.76,52000.0,14.8354,14.8354,14.7742,14.781,52000.0
2006-06-14 15:25:00,21.76,21.83,21.75,21.8,49200.0,14.781,14.8286,14.7742,14.8082,49200.0
2006-06-14 15:30:00,21.79,21.85,21.77,21.85,58000.0,14.8014,14.8422,14.7878,14.8422,58000.0
2006-06-14 15:35:00,21.85,21.89,21.84,21.89,133200.0,14.8422,14.8693,14.8354,14.8693,133200.0
2006-06-14 15:40:00,21.89,21.89,21.84,21.86,104400.0,14.8693,14.8693,14.8354,14.849,104400.0
2006-06-14 15:45:00,21.86,21.96,21.86,21.94,136400.0,14.849,14.9169,14.849,14.9033,136400.0
2006-06-14 15:50:00,21.94,21.94,21.9,21.91,118800.0,14.9033,14.9033,14.8761,14.8829,118800.0
2006-06-14 15:55:00,21.91,21.91,21.9,21.9,143200.0,14.8829,14.8829,14.8761,14.8761,143200.0
2006-06-15 09:30:00,22.09,22.1,22.09,22.1,124400.0,15.0052,15.012,15.0052,15.012,124400.0
2006-06-15 09:35:00,22.1,22.18,22.08,22.18,185600.0,15.012,15.0663,14.9984,15.0663,185600.0
2006-06-15 09:40:00,22.21,22.25,22.2,22.21,96800.0,15.0867,15.1139,15.0799,15.0867,96800.0
2006-06-15 09:45:00,22.21,22.21,22.15,22.18,280800.0,15.0867,15.0867,15.0459,15.0663,280800.0
2006-06-15 09:50:00,22.18,22.18,22.1,22.1,109600.0,15.0663,15.0663,15.012,15.012,109600.0
2006-06-15 09:55:00,22.1,22.14,22.08,22.1,123200.0,15.012,15.0392,14.9984,15.012,123200.0
2006-06-15 10:00:00,22.12,22.14,22.05,22.08,137200.0,15.0256,15.0392,14.978,14.9984,137200.0
2006-06-15 10:05:00,22.08,22.09,22.04,22.06,72400.0,14.9984,15.0052,14.9712,14.9848,72400.0
2006-06-15 10:10:00,22.06,22.16,22.06,22.16,100400.0,14.9848,15.0527,14.9848,15.0527,100400.0
2006-06-15 10:15:00,22.16,22.18,22.15,22.18,82000.0,15.0527,15.0663,15.0459,15.0663,82000.0
2006-06-15 10:20:00,22.18,22.18,22.13,22.15,67600.0,15.0663,15.0663,15.0324,15.0459,67600.0
2006-06-15 10:25:00,22.13,22.13,22.07,22.1,43200.0,15.0324,15.0324,14.9916,15.012,43200.0
2006-06-15 10:30:00,22.1,22.11,22.08,22.08,91200.0,15.012,15.0188,14.9984,14.9984,91200.0
2006-06-15 10:35:00,22.08,22.13,22.04,22.06,88800.0,14.9984,15.0324,14.9712,14.9848,88800.0
2006-06-15 10:40:00,22.05,22.05,22.0,22.02,76000.0,14.978,14.978,14.9441,14.9576,76000.0
2006-06-15 10:45:00,22.02,22.08,22.01,22.03,135200.0,14.9576,14.9984,14.9509,14.9644,135200.0
2006-06-15 10:50:00,22.04,22.13,22.04,22.13,99200.0,14.9712,15.0324,14.9712,15.0324,99200.0
2006-06-15 10:55:00,22.13,22.15,22.13,22.14,40000.0,15.0324,15.0459,15.0324,15.0392,40000.0
2006-06-15 11:00:00,22.14,22.17,22.13,22.15,123200.0,15.0392,15.0595,15.0324,15.0459,123200.0
2006-06-15 11:05:00,22.15,22.16,22.13,22.15,96800.0,15.0459,15.0527,15.0324,15.0459,96800.0
2006-06-15 11:10:00,22.16,22.17,22.07,22.07,89200.0,15.0527,15.0595,14.9916,14.9916,89200.0
2006-06-15 11:15:00,22.08,22.08,22.05,22.05,74400.0,14.9984,14.9984,14.978,14.978,74400.0
2006-06-15 11:20:00,22.06,22.07,22.05,22.06,48800.0,14.9848,14.9916,14.978,14.9848,48800.0
2006-06-15 11:25:00,22.06,22.06,22.03,22.05,33600.0,14.9848,14.9848,14.9644,14.978,33600.0
2006-06-15 11:30:00,22.05,22.05,22.03,22.03,92400.0,14.978,14.978,14.9644,14.9644,92400.0
2006-06-15 11:35:00,22.03,22.03,21.9,21.94,155600.0,14.9644,14.9644,14.8761,14.9033,155600.0
2006-06-15 11:40:00,21.93,21.94,21.92,21.92,128400.0,14.8965,14.9033,14.8897,14.8897,128400.0
2006-06-15 11:45:00,21.92,22.02,21.92,22.0,67600.0,14.8897,14.9576,14.8897,14.9441,67600.0
2006-06-15 11:50:00,22.01,22.03,21.99,21.99,38800.0,14.9509,14.9644,14.9373,14.9373,38800.0
2006-06-15 11:55:00,21.99,22.04,21.99,22.04,48800.0,14.9373,14.9712,14.9373,14.9712,48800.0
2006-06-15 12:00:00,22.03,22.09,22.02,22.05,148000.0,14.9644,15.0052,14.9576,14.978,148000.0
2006-06-15 12:05:00,22.06,22.09,22.05,22.09,40800.0,14.9848,15.0052,14.978,15.0052,40800.0
2006-06-15 12:10:00,22.09,22.09,22.06,22.07,63600.0,15.0052,15.0052,14.9848,14.9916,63600.0
2006-06-15 12:15:00,22.06,22.06,22.03,22.03,10800.0,14.9848,14.9848,14.9644,14.9644,10800.0
2006-06-15 12:20:00,22.03,22.04,22.03,22.04,57600.0,14.9644,14.9712,14.9644,14.9712,57600.0
2006-06-15 12:25:00,22.04,22.08,22.03,22.07,72000.0,14.9712,14.9984,14.9644,14.9916,72000.0
2006-06-15 12:30:00,22.07,22.11,22.07,22.11,153200.0,14.9916,15.0188,14.9916,15.0188,153200.0
2006-06-15 12:35:00,22.11,22.13,22.11,22.13,188000.0,15.0188,15.0324,15.0188,15.0324,188000.0
2006-06-15 12:40:00,22.13,22.15,22.13,22.14,46000.0,15.0324,15.0459,15.0324,15.0392,46000.0
2006-06-15 12:45:00,22.15,22.17,22.14,22.17,43600.0,15.0459,15.0595,15.0392,15.0595,43600.0
2006-06-15 12:50:00,22.17,22.18,22.16,22.16,63600.0,15.0595,15.0663,15.0527,15.0527,63600.0
2006-06-15 12:55:00,22.16,22.17,22.15,22.15,52400.0,15.0527,15.0595,15.0459,15.0459,52400.0
2006-06-15 13:00:00,22.14,22.15,22.11,22.12,110400.0,15.0392,15.0459,15.0188,15.0256,110400.0
2006-06-15 13:05:00,22.12,22.14,22.11,22.13,57200.0,15.0256,15.0392,15.0188,15.0324,57200.0
2006-06-15 13:10:00,22.13,22.17,22.13,22.17,57600.0,15.0324,15.0595,15.0324,15.0595,57600.0
2006-06-15 13:15:00,22.17,22.18,22.16,22.16,85600.0,15.0595,15.0663,15.0527,15.0527,85600.0
2006-06-15 13:20:00,22.16,22.18,22.16,22.17,35600.0,15.0527,15.0663,15.0527,15.0595,35600.0
2006-06-15 13:25:00,22.17,22.18,22.15,22.18,89600.0,15.0595,15.0663,15.0459,15.0663,89600.0
2006-06-15 13:30:00,22.18,22.18,22.12,22.14,149200.0,15.0663,15.0663,15.0256,15.0392,149200.0
2006-06-15 13:35:00,22.14,22.15,22.11,22.15,57200.0,15.0392,15.0459,15.0188,15.0459,57200.0
2006-06-15 13:40:00,22.15,22.16,22.14,22.16,65600.0,15.0459,15.0527,15.0392,15.0527,65600.0
2006-06-15 13:45:00,22.16,22.23,22.14,22.23,125600.0,15.0527,15.1003,15.0392,15.1003,125600.0
2006-06-15 13:50:00,22.23,22.23,22.2,22.21,100800.0,15.1003,15.1003,15.0799,15.0867,100800.0
2006-06-15 13:55:00,22.21,22.24,22.2,22.24,67600.0,15.0867,15.1071,15.0799,15.1071,67600.0
2006-06-15 14:00:00,22.24,22.34,22.24,22.34,163600.0,15.1071,15.175,15.1071,15.175,163600.0
2006-06-15 14:05:00,22.34,22.39,22.27,22.27,282800.0,15.175,15.209,15.1275,15.1275,282800.0
2006-06-15 14:10:00,22.27,22.35,22.26,22.34,83600.0,15.1275,15.1818,15.1207,15.175,83600.0
2006-06-15 14:15:00,22.34,22.39,22.32,22.38,74800.0,15.175,15.209,15.1614,15.2022,74800.0
2006-06-15 14:20:00,22.38,22.4,22.34,22.35,77600.0,15.2022,15.2158,15.175,15.1818,77600.0
2006-06-15 14:25:00,22.38,22.38,22.32,22.32,56000.0,15.2022,15.2022,15.1614,15.1614,56000.0
2006-06-15 14:30:00,22.32,22.35,22.31,22.35,100800.0,15.1614,15.1818,15.1546,15.1818,100800.0
2006-06-15 14:35:00,22.35,22.39,22.33,22.39,79200.0,15.1818,15.209,15.1682,15.209,79200.0
2006-06-15 14:40:00,22.4,22.46,22.36,22.46,118000.0,15.2158,15.2565,15.1886,15.2565,118000.0
2006-06-15 14:45:00,22.45,22.47,22.35,22.4,114000.0,15.2497,15.2633,15.1818,15.2158,114000.0
2006-06-15 14:50:00,22.4,22.42,22.4,22.4,68800.0,15.2158,15.2294,15.2158,15.2158,68800.0
2006-06-15 14:55:00,22.4,22.43,22.37,22.42,86000.0,15.2158,15.2361,15.1954,15.2294,86000.0
2006-06-15 15:00:00,22.42,22.42,22.37,22.38,86000.0,15.2294,15.2294,15.1954,15.2022,86000.0
2006-06-15 15:05:00,22.39,22.43,22.39,22.39,76800.0,15.209,15.2361,15.209,15.209,76800.0
2006-06-15 15:10:00,22.39,22.44,22.39,22.42,188400.0,15.209,15.2429,15.209,15.2294,188400.0
2006-06-15 15:15:00,22.42,22.46,22.39,22.44,187200.0,15.2294,15.2565,15.209,15.2429,187200.0
2006-06-15 15:20:00,22.44,22.54,22.44,22.52,146400.0,15.2429,15.3109,15.2429,15.2973,146400.0
2006-06-15 15:25:00,22.52,22.56,22.46,22.46,126000.0,15.2973,15.3245,15.2565,15.2565,126000.0
2006-06-15 15:30:00,22.46,22.53,22.44,22.5,170400.0,15.2565,15.3041,15.2429,15.2837,170400.0
2006-06-15 15:35:00,22.5,22.5,22.46,22.48,140000.0,15.2837,15.2837,15.2565,15.2701,140000.0
2006-06-15 15:40:00,22.49,22.57,22.49,22.54,198000.0,15.2769,15.3312,15.2769,15.3109,198000.0
2006-06-15 15:45:00,22.54,22.57,22.54,22.56,201200.0,15.3109,15.3312,15.3109,15.3245,201200.0
2006-06-15 15:50:00,22.56,22.56,22.54,22.54,214400.0,15.3245,15.3245,15.3109,15.3109,214400.0
2006-06-15 15:55:00,22.54,22.56,22.54,22.54,175600.0,15.3109,15.3245,15.3109,15.3109,175600.0
2006-06-16 09:30:00,22.55,22.55,22.55,22.55,3200.0,15.3177,15.3177,15.3177,15.3177,3200.0
2006-06-16 09:35:00,22.36,22.43,22.28,22.3,1086400.0,15.1886,15.2361,15.1343,15.1478,1086400.0
2006-06-16 09:40:00,22.3,22.36,22.23,22.31,141600.0,15.1478,15.1886,15.1003,15.1546,141600.0
2006-06-16 09:45:00,22.3,22.33,22.21,22.31,89600.0,15.1478,15.1682,15.0867,15.1546,89600.0
2006-06-16 09:50:00,22.31,22.32,22.22,22.25,296400.0,15.1546,15.1614,15.0935,15.1139,296400.0
2006-06-16 09:55:00,22.25,22.35,22.23,22.29,137600.0,15.1139,15.1818,15.1003,15.141,137600.0
2006-06-16 10:00:00,22.3,22.34,22.27,22.27,108000.0,15.1478,15.175,15.1275,15.1275,108000.0
2006-06-16 10:05:00,22.27,22.31,22.25,22.27,99200.0,15.1275,15.1546,15.1139,15.1275,99200.0
2006-06-16 10:10:00,22.26,22.28,22.24,22.25,161600.0,15.1207,15.1343,15.1071,15.1139,161600.0
2006-06-16 10:15:00,22.25,22.26,22.23,22.23,102800.0,15.1139,15.1207,15.1003,15.1003,102800.0
2006-06-16 10:20:00,22.23,22.24,22.23,22.24,75600.0,15.1003,15.1071,15.1003,15.1071,75600.0
2006-06-16 10:25:00,22.24,22.29,22.22,22.22,76000.0,15.1071,15.141,15.0935,15.0935,76000.0
2006-06-16 10:30:00,22.21,22.24,22.2,22.22,122800.0,15.0867,15.1071,15.0799,15.0935,122800.0
2006-06-16 10:35:00,22.23,22.3,22.23,22.3,55600.0,15.1003,15.1478,15.1003,15.1478,55600.0
2006-06-16 10:40:00,22.3,22.31,22.26,22.26,38800.0,15.1478,15.1546,15.1207,15.1207,38800.0
2006-06-16 10:45:00,22.26,22.26,22.2,22.21,53200.0,15.1207,15.1207,15.0799,15.0867,53200.0
2006-06-16 10:50:00,22.2,22.24,22.2,22.21,68400.0,15.0799,15.1071,15.0799,15.0867,68400.0
2006-06-16 10:55:00,22.21,22.23,22.2,22.23,47600.0,15.0867,15.1003,15.0799,15.1003,47600.0
2006-06-16 11:00:00,22.23,22.24,22.22,22.23,71200.0,15.1003,15.1071,15.0935,15.1003,71200.0
2006-06-16 11:05:00,22.23,22.27,22.23,22.24,41200.0,15.1003,15.1275,15.1003,15.1071,41200.0
2006-06-16 11:10:00,22.24,22.26,22.23,22.24,34400.0,15.1071,15.1207,15.1003,15.1071,34400.0
2006-06-16 11:15:00,22.23,22.24,22.21,22.21,44400.0,15.1003,15.1071,15.0867,15.0867,44400.0
2006-06-16 11:20:00,22.21,22.22,22.17,22.18,70000.0,15.0867,15.0935,15.0595,15.0663,70000.0
2006-06-16 11:25:00,22.18,22.22,22.15,22.18,129200.0,15.0663,15.0935,15.0459,15.0663,129200.0
2006-06-16 11:30:00,22.17,22.18,22.14,22.17,115200.0,15.0595,15.0663,15.0392,15.0595,115200.0
2006-06-16 11:35:00,22.17,22.25,22.17,22.25,68800.0,15.0595,15.1139,15.0595,15.1139,68800.0
2006-06-16 11:40:00,22.27,22.28,22.21,22.22,50800.0,15.1275,15.1343,15.0867,15.0935,50800.0
2006-06-16 11:45:00,22.22,22.29,22.22,22.28,39600.0,15.0935,15.141,15.0935,15.1343,39600.0
2006-06-16 11:50:00,22.28,22.33,22.28,22.32,71200.0,15.1343,15.1682,15.1343,15.1614,71200.0
2006-06-16 11:55:00,22.32,22.32,22.3,22.31,34400.0,15.1614,15.1614,15.1478,15.1546,34400.0
2006-06-16 12:00:00,22.3,22.34,22.29,22.34,36000.0,15.1478,15.175,15.141,15.175,36000.0
2006-06-16 12:05:00,22.33,22.34,22.32,22.34,23200.0,15.1682,15.175,15.1614,15.175,23200.0
2006-06-16 12:10:00,22.34,22.37,22.26,22.26,56400.0,15.175,15.1954,15.1207,15.1207,56400.0
2006-06-16 12:15:00,22.26,22.26,22.2,22.24,32800.0,15.1207,15.1207,15.0799,15.1071,32800.0
2006-06-16 12:20:00,22.24,22.27,22.23,22.25,32000.0,15.1071,15.1275,15.1003,15.1139,32000.0
2006-06-16 12:25:00,22.25,22.25,22.23,22.25,30400.0,15.1139,15.1139,15.1003,15.1139,30400.0
2006-06-16 12:30:00,22.25,22.25,22.21,22.23,36400.0,15.1139,15.1139,15.0867,15.1003,36400.0
2006-06-16 12:35:00,22.21,22.22,22.18,22.22,46000.0,15.0867,15.0935,15.0663,15.0935,46000.0
2006-06-16 12:40:00,22.22,22.25,22.22,22.22,26800.0,15.0935,15.1139,15.0935,15.0935,26800.0
2006-06-16 12:45:00,22.21,22.22,22.21,22.22,58000.0,15.0867,15.0935,15.0867,15.0935,58000.0
2006-06-16 12:50:00,22.22,22.25,22.22,22.25,138000.0,15.0935,15.1139,15.0935,15.1139,138000.0
2006-06-16 12:55:00,22.25,22.26,22.25,22.26,102800.0,15.1139,15.1207,15.1139,15.1207,102800.0
2006-06-16 13:00:00,22.26,22.29,22.26,22.29,23600.0,15.1207,15.141,15.1207,15.141,23600.0
2006-06-16 13:05:00,22.29,22.29,22.23,22.23,47600.0,15.141,15.141,15.1003,15.1003,47600.0
2006-06-16 13:10:00,22.23,22.25,22.23,22.25,19600.0,15.1003,15.1139,15.1003,15.1139,19600.0
2006-06-16 13:15:00,22.25,22.28,22.25,22.26,17200.0,15.1139,15.1343,15.1139,15.1207,17200.0
2006-06-16 13:20:00,22.3,22.3,22.27,22.28,52400.0,15.1478,15.1478,15.1275,15.1343,52400.0
2006-06-16 13:25:00,22.29,22.33,22.28,22.31,29600.0,15.141,15.1682,15.1343,15.1546,29600.0
2006-06-16 13:30:00,22.3,22.32,22.26,22.27,26000.0,15.1478,15.1614,15.1207,15.1275,26000.0
2006-06-16 13:35:00,22.26,22.3,22.24,22.25,36800.0,15.1207,15.1478,15.1071,15.1139,36800.0
2006-06-16 13:40:00,22.25,22.25,22.22,22.24,48800.0,15.1139,15.1139,15.0935,15.1071,48800.0
2006-06-16 13:45:00,22.24,22.3,22.23,22.3,41600.0,15.1071,15.1478,15.1003,15.1478,41600.0
2006-06-16 13:50:00,22.3,22.34,22.29,22.31,32000.0,15.1478,15.175,15.141,15.1546,32000.0
2006-06-16 13:55:00,22.32,22.32,22.27,22.27,21600.0,15.1614,15.1614,15.1275,15.1275,21600.0
2006-06-16 14:00:00,22.27,22.27,22.24,22.27,81200.0,15.1275,15.1275,15.1071,15.1275,81200.0
2006-06-16 14:05:00,22.27,22.3,22.27,22.3,78800.0,15.1275,15.1478,15.1275,15.1478,78800.0
2006-06-16 14:10:00,22.3,22.33,22.29,22.32,73200.0,15.1478,15.1682,15.141,15.1614,73200.0
2006-06-16 14:15:00,22.32,22.36,22.32,22.33,94800.0,15.1614,15.1886,15.1614,15.1682,94800.0
2006-06-16 14:20:00,22.34,22.36,22.31,22.36,83200.0,15.175,15.1886,15.1546,15.1886,83200.0
2006-06-16 14:25:00,22.36,22.38,22.35,22.38,113600.0,15.1886,15.2022,15.1818,15.2022,113600.0
2006-06-16 14:30:00,22.38,22.42,22.38,22.42,61200.0,15.2022,15.2294,15.2022,15.2294,61200.0
2006-06-16 14:35:00,22.42,22.43,22.4,22.41,68000.0,15.2294,15.2361,15.2158,15.2226,68000.0
2006-06-16 14:40:00,22.41,22.41,22.36,22.37,57200.0,15.2226,15.2226,15.1886,15.1954,57200.0
2006-06-16 14:45:00,22.36,22.41,22.36,22.41,47200.0,15.1886,15.2226,15.1886,15.2226,47200.0
2006-06-16 14:50:00,22.41,22.42,22.39,22.4,39600.0,15.2226,15.2294,15.209,15.2158,39600.0
2006-06-16 14:55:00,22.4,22.42,22.38,22.41,63200.0,15.2158,15.2294,15.2022,15.2226,63200.0
2006-06-16 15:00:00,22.41,22.46,22.4,22.41,86400.0,15.2226,15.2565,15.2158,15.2226,86400.0
2006-06-16 15:05:00,22.41,22.45,22.41,22.44,59200.0,15.2226,15.2497,15.2226,15.2429,59200.0
2006-06-16 15:10:00,22.43,22.49,22.43,22.48,66000.0,15.2361,15.2769,15.2361,15.2701,66000.0
2006-06-16 15:15:00,22.49,22.49,22.42,22.46,67600.0,15.2769,15.2769,15.2294,15.2565,67600.0
2006-06-16 15:20:00,22.46,22.48,22.46,22.47,73200.0,15.2565,15.2701,15.2565,15.2633,73200.0
2006-06-16 15:25:00,22.48,22.5,22.47,22.5,77600.0,15.2701,15.2837,15.2633,15.2837,77600.0
2006-06-16 15:30:00,22.5,22.54,22.49,22.52,108800.0,15.2837,15.3109,15.2769,15.2973,108800.0
2006-06-16 15:35:00,22.52,22.52,22.43,22.44,94000.0,15.2973,15.2973,15.2361,15.2429,94000.0
2006-06-16 15:40:00,22.44,22.49,22.44,22.48,100400.0,15.2429,15.2769,15.2429,15.2701,100400.0
2006-06-16 15:45:00,22.48,22.48,22.4,22.41,92000.0,15.2701,15.2701,15.2158,15.2226,92000.0
2006-06-16 15:50:00,22.41,22.46,22.4,22.45,83200.0,15.2226,15.2565,15.2158,15.2497,83200.0
2006-06-16 15:55:00,22.45,22.46,22.42,22.44,210800.0,15.2497,15.2565,15.2294,15.2429,210800.0
2006-06-19 09:30:00,22.5,22.56,22.5,22.56,68800.0,15.2837,15.3245,15.2837,15.3245,68800.0
2006-06-19 09:35:00,22.56,22.61,22.5,22.5,40000.0,15.3245,15.3584,15.2837,15.2837,40000.0
2006-06-19 09:40:00,22.5,22.5,22.44,22.44,65600.0,15.2837,15.2837,15.2429,15.2429,65600.0
2006-06-19 09:45:00,22.43,22.43,22.36,22.38,58000.0,15.2361,15.2361,15.1886,15.2022,58000.0
2006-06-19 09:50:00,22.38,22.41,22.34,22.36,46000.0,15.2022,15.2226,15.175,15.1886,46000.0
2006-06-19 09:55:00,22.35,22.35,22.17,22.18,89600.0,15.1818,15.1818,15.0595,15.0663,89600.0
2006-06-19 10:00:00,22.18,22.21,22.11,22.21,118800.0,15.0663,15.0867,15.0188,15.0867,118800.0
2006-06-19 10:05:00,22.21,22.23,22.14,22.15,64000.0,15.0867,15.1003,15.0392,15.0459,64000.0
2006-06-19 10:10:00,22.16,22.22,22.16,22.17,52000.0,15.0527,15.0935,15.0527,15.0595,52000.0
2006-06-19 10:15:00,22.17,22.17,22.11,22.14,72800.0,15.0595,15.0595,15.0188,15.0392,72800.0
2006-06-19 10:20:00,22.14,22.14,22.04,22.05,68400.0,15.0392,15.0392,14.9712,14.978,68400.0
2006-06-19 10:25:00,22.05,22.1,22.02,22.1,112000.0,14.978,15.012,14.9576,15.012,112000.0
2006-06-19 10:30:00,22.11,22.16,22.11,22.14,56800.0,15.0188,15.0527,15.0188,15.0392,56800.0
2006-06-19 10:35:00,22.13,22.18,22.09,22.15,67200.0,15.0324,15.0663,15.0052,15.0459,67200.0
2006-06-19 10:40:00,22.15,22.18,22.11,22.17,84400.0,15.0459,15.0663,15.0188,15.0595,84400.0
2006-06-19 10:45:00,22.16,22.17,22.15,22.16,65200.0,15.0527,15.0595,15.0459,15.0527,65200.0
2006-06-19 10:50:00,22.15,22.21,22.14,22.21,50800.0,15.0459,15.0867,15.0392,15.0867,50800.0
2006-06-19 10:55:00,22.21,22.24,22.2,22.23,32000.0,15.0867,15.1071,15.0799,15.1003,32000.0
2006-06-19 11:00:00,22.23,22.24,22.2,22.24,29200.0,15.1003,15.1071,15.0799,15.1071,29200.0
2006-06-19 11:05:00,22.24,22.24,22.18,22.21,49200.0,15.1071,15.1071,15.0663,15.0867,49200.0
2006-06-19 11:10:00,22.21,22.23,22.21,22.22,34800.0,15.0867,15.1003,15.0867,15.0935,34800.0
2006-06-19 11:15:00,22.22,22.22,22.18,22.22,50400.0,15.0935,15.0935,15.0663,15.0935,50400.0
2006-06-19 11:20:00,22.22,22.22,22.09,22.1,56000.0,15.0935,15.0935,15.0052,15.012,56000.0
2006-06-19 11:25:00,22.11,22.12,22.09,22.09,72400.0,15.0188,15.0256,15.0052,15.0052,72400.0
2006-06-19 11:30:00,22.08,22.11,22.07,22.1,110000.0,14.9984,15.0188,14.9916,15.012,110000.0
2006-06-19 11:35:00,22.1,22.12,22.09,22.11,36800.0,15.012,15.0256,15.0052,15.0188,36800.0
2006-06-19 11:40:00,22.11,22.2,22.11,22.18,50000.0,15.0188,15.0799,15.0188,15.0663,50000.0
2006-06-19 11:45:00,22.17,22.2,22.15,22.17,43200.0,15.0595,15.0799,15.0459,15.0595,43200.0
2006-06-19 11:50:00,22.17,22.18,22.13,22.13,22000.0,15.0595,15.0663,15.0324,15.0324,22000.0
2006-06-19 11:55:00,22.13,22.13,22.08,22.11,106000.0,15.0324,15.0324,14.9984,15.0188,106000.0
2006-06-19 12:00:00,22.11,22.14,22.11,22.14,19600.0,15.0188,15.0392,15.0188,15.0392,19600.0
2006-06-19 12:05:00,22.13,22.18,22.13,22.16,57600.0,15.0324,15.0663,15.0324,15.0527,57600.0
2006-06-19 12:10:00,22.15,22.16,22.14,22.15,22400.0,15.0459,15.0527,15.0392,15.0459,22400.0
2006-06-19 12:15:00,22.16,22.18,22.16,22.18,18000.0,15.0527,15.0663,15.0527,15.0663,18000.0
2006-06-19 12:20:00,22.18,22.18,22.13,22.13,13200.0,15.0663,15.0663,15.0324,15.0324,13200.0
2006-06-19 12:25:00,22.14,22.19,22.12,22.19,22000.0,15.0392,15.0731,15.0256,15.0731,22000.0
2006-06-19 12:30:00,22.19,22.2,22.18,22.18,20400.0,15.0731,15.0799,15.0663,15.0663,20400.0
2006-06-19 12:35:00,22.18,22.18,22.14,22.17,35200.0,15.0663,15.0663,15.0392,15.0595,35200.0
2006-06-19 12:40:00,22.17,22.17,22.16,22.16,11600.0,15.0595,15.0595,15.0527,15.0527,11600.0
2006-06-19 12:45:00,22.16,22.18,22.15,22.17,28400.0,15.0527,15.0663,15.0459,15.0595,28400.0
2006-06-19 12:50:00,22.16,22.16,22.1,22.1,30400.0,15.0527,15.0527,15.012,15.012,30400.0
2006-06-19 12:55:00,22.11,22.14,22.1,22.11,26800.0,15.0188,15.0392,15.012,15.0188,26800.0
2006-06-19 13:00:00,22.1,22.11,22.09,22.1,32800.0,15.012,15.0188,15.0052,15.012,32800.0
2006-06-19 13:05:00,22.09,22.11,22.07,22.1,38400.0,15.0052,15.0188,14.9916,15.012,38400.0
2006-06-19 13:10:00,22.11,22.11,22.04,22.05,52000.0,15.0188,15.0188,14.9712,14.978,52000.0
2006-06-19 13:15:00,22.05,22.1,22.05,22.09,47600.0,14.978,15.012,14.978,15.0052,47600.0
2006-06-19 13:20:00,22.08,22.08,22.04,22.04,23200.0,14.9984,14.9984,14.9712,14.9712,23200.0
2006-06-19 13:25:00,22.05,22.09,22.05,22.08,36800.0,14.978,15.0052,14.978,14.9984,36800.0
2006-06-19 13:30:00,22.09,22.09,21.99,21.99,71200.0,15.0052,15.0052,14.9373,14.9373,71200.0
2006-06-19 13:35:00,21.99,21.99,21.95,21.95,71200.0,14.9373,14.9373,14.9101,14.9101,71200.0
2006-06-19 13:40:00,21.94,21.98,21.89,21.97,79200.0,14.9033,14.9305,14.8693,14.9237,79200.0
2006-06-19 13:45:00,21.98,22.04,21.98,22.0,88000.0,14.9305,14.9712,14.9305,14.9441,88000.0
2006-06-19 13:50:00,22.01,22.03,21.98,21.99,32400.0,14.9509,14.9644,14.9305,14.9373,32400.0
2006-06-19 13:55:00,21.98,21.98,21.96,21.98,12400.0,14.9305,14.9305,14.9169,14.9305,12400.0
2006-06-19 14:00:00,21.95,21.96,21.93,21.93,41600.0,14.9101,14.9169,14.8965,14.8965,41600.0
2006-06-19 14:05:00,21.94,21.96,21.93,21.96,26800.0,14.9033,14.9169,14.8965,14.9169,26800.0
2006-06-19 14:10:00,21.96,21.97,21.96,21.97,30800.0,14.9169,14.9237,14.9169,14.9237,30800.0
2006-06-19 14:15:00,21.97,22.03,21.97,22.0,58000.0,14.9237,14.9644,14.9237,14.9441,58000.0
2006-06-19 14:20:00,22.01,22.03,21.96,21.96,77600.0,14.9509,14.9644,14.9169,14.9169,77600.0
2006-06-19 14:25:00,21.96,22.02,21.96,22.02,52000.0,14.9169,14.9576,14.9169,14.9576,52000.0
2006-06-19 14:30:00,22.02,22.06,22.02,22.06,105200.0,14.9576,14.9848,14.9576,14.9848,105200.0
2006-06-19 14:35:00,22.06,22.08,22.05,22.07,95200.0,14.9848,14.9984,14.978,14.9916,95200.0
2006-06-19 14:40:00,22.07,22.07,22.0,22.0,44800.0,14.9916,14.9916,14.9441,14.9441,44800.0
2006-06-19 14:45:00,22.0,22.01,21.98,21.98,32800.0,14.9441,14.9509,14.9305,14.9305,32800.0
2006-06-19 14:50:00,21.98,22.04,21.97,21.99,39600.0,14.9305,14.9712,14.9237,14.9373,39600.0
2006-06-19 14:55:00,21.99,21.99,21.93,21.93,80800.0,14.9373,14.9373,14.8965,14.8965,80800.0
2006-06-19 15:00:00,21.91,21.97,21.91,21.96,72400.0,14.8829,14.9237,14.8829,14.9169,72400.0
2006-06-19 15:05:00,21.97,22.02,21.97,21.97,36000.0,14.9237,14.9576,14.9237,14.9237,36000.0
2006-06-19 15:10:00,21.97,22.0,21.96,21.98,27200.0,14.9237,14.9441,14.9169,14.9305,27200.0
2006-06-19 15:15:00,21.98,22.05,21.97,22.05,34400.0,14.9305,14.978,14.9237,14.978,34400.0
2006-06-19 15:20:00,22.05,22.08,22.03,22.03,137200.0,14.978,14.9984,14.9644,14.9644,137200.0
2006-06-19 15:25:00,22.03,22.12,22.03,22.11,78000.0,14.9644,15.0256,14.9644,15.0188,78000.0
2006-06-19 15:30:00,22.1,22.14,22.08,22.08,81200.0,15.012,15.0392,14.9984,14.9984,81200.0
2006-06-19 15:35:00,22.09,22.15,22.06,22.1,80000.0,15.0052,15.0459,14.9848,15.012,80000.0
2006-06-19 15:40:00,22.1,22.1,22.0,22.02,78800.0,15.012,15.012,14.9441,14.9576,78800.0
2006-06-19 15:45:00,22.01,22.01,21.97,22.0,83600.0,14.9509,14.9509,14.9237,14.9441,83600.0
2006-06-19 15:50:00,22.0,22.05,22.0,22.03,54800.0,14.9441,14.978,14.9441,14.9644,54800.0
2006-06-19 15:55:00,22.03,22.03,22.01,22.01,122800.0,14.9644,14.9644,14.9509,14.9509,122800.0
2006-06-20 09:30:00,22.05,22.24,22.05,22.24,139200.0,14.978,15.1071,14.978,15.1071,139200.0
2006-06-20 09:35:00,22.22,22.22,22.09,22.1,112000.0,15.0935,15.0935,15.0052,15.012,112000.0
2006-06-20 09:40:00,22.12,22.15,22.09,22.14,72400.0,15.0256,15.0459,15.0052,15.0392,72400.0
2006-06-20 09:45:00,22.14,22.14,22.03,22.07,74400.0,15.0392,15.0392,14.9644,14.9916,74400.0
2006-06-20 09:50:00,22.05,22.09,22.05,22.05,72000.0,14.978,15.0052,14.978,14.978,72000.0
2006-06-20 09:55:00,22.06,22.08,22.04,22.05,50000.0,14.9848,14.9984,14.9712,14.978,50000.0
2006-06-20 10:00:00,22.06,22.14,22.04,22.07,54800.0,14.9848,15.0392,14.9712,14.9916,54800.0
2006-06-20 10:05:00,22.07,22.11,22.07,22.08,53200.0,14.9916,15.0188,14.9916,14.9984,53200.0
2006-06-20 10:10:00,22.07,22.09,22.05,22.05,62000.0,14.9916,15.0052,14.978,14.978,62000.0
2006-06-20 10:15:00,22.07,22.15,22.06,22.08,48000.0,14.9916,15.0459,14.9848,14.9984,48000.0
2006-06-20 10:20:00,22.08,22.1,22.07,22.08,50800.0,14.9984,15.012,14.9916,14.9984,50800.0
2006-06-20 10:25:00,22.08,22.18,22.08,22.18,82400.0,14.9984,15.0663,14.9984,15.0663,82400.0
2006-06-20 10:30:00,22.17,22.22,22.17,22.2,102800.0,15.0595,15.0935,15.0595,15.0799,102800.0
2006-06-20 10:35:00,22.18,22.25,22.18,22.25,54000.0,15.0663,15.1139,15.0663,15.1139,54000.0
2006-06-20 10:40:00,22.25,22.28,22.2,22.21,83600.0,15.1139,15.1343,15.0799,15.0867,83600.0
2006-06-20 10:45:00,22.19,22.25,22.19,22.24,77200.0,15.0731,15.1139,15.0731,15.1071,77200.0
2006-06-20 10:50:00,22.25,22.3,22.21,22.3,78800.0,15.1139,15.1478,15.0867,15.1478,78800.0
2006-06-20 10:55:00,22.3,22.39,22.29,22.35,142800.0,15.1478,15.209,15.141,15.1818,142800.0
2006-06-20 11:00:00,22.34,22.4,22.3,22.4,69600.0,15.175,15.2158,15.1478,15.2158,69600.0
2006-06-20 11:05:00,22.4,22.4,22.32,22.39,97200.0,15.2158,15.2158,15.1614,15.209,97200.0
2006-06-20 11:10:00,22.39,22.39,22.31,22.33,88000.0,15.209,15.209,15.1546,15.1682,88000.0
2006-06-20 11:15:00,22.35,22.38,22.3,22.3,54800.0,15.1818,15.2022,15.1478,15.1478,54800.0
2006-06-20 11:20:00,22.3,22.31,22.29,22.3,35600.0,15.1478,15.1546,15.141,15.1478,35600.0
2006-06-20 11:25:00,22.3,22.35,22.3,22.35,48800.0,15.1478,15.1818,15.1478,15.1818,48800.0
2006-06-20 11:30:00,22.34,22.4,22.34,22.4,102000.0,15.175,15.2158,15.175,15.2158,102000.0
2006-06-20 11:35:00,22.4,22.43,22.4,22.41,120400.0,15.2158,15.2361,15.2158,15.2226,120400.0
2006-06-20 11:40:00,22.4,22.43,22.36,22.36,49200.0,15.2158,15.2361,15.1886,15.1886,49200.0
2006-06-20 11:45:00,22.36,22.36,22.34,22.35,38000.0,15.1886,15.1886,15.175,15.1818,38000.0
2006-06-20 11:50:00,22.35,22.36,22.32,22.32,139200.0,15.1818,15.1886,15.1614,15.1614,139200.0
2006-06-20 11:55:00,22.32,22.32,22.28,22.28,57600.0,15.1614,15.1614,15.1343,15.1343,57600.0
2006-06-20 12:00:00,22.28,22.29,22.25,22.27,100400.0,15.1343,15.141,15.1139,15.1275,100400.0
2006-06-20 12:05:00,22.27,22.3,22.27,22.28,48800.0,15.1275,15.1478,15.1275,15.1343,48800.0
2006-06-20 12:10:00,22.28,22.28,22.25,22.27,80400.0,15.1343,15.1343,15.1139,15.1275,80400.0
2006-06-20 12:15:00,22.27,22.27,22.23,22.23,28000.0,15.1275,15.1275,15.1003,15.1003,28000.0
2006-06-20 12:20:00,22.23,22.24,22.21,22.22,42000.0,15.1003,15.1071,15.0867,15.0935,42000.0
2006-06-20 12:25:00,22.21,22.22,22.18,22.18,38000.0,15.0867,15.0935,15.0663,15.0663,38000.0
2006-06-20 12:30:00,22.18,22.18,22.11,22.11,58800.0,15.0663,15.0663,15.0188,15.0188,58800.0
2006-06-20 12:35:00,22.11,22.11,22.1,22.1,50400.0,15.0188,15.0188,15.012,15.012,50400.0
2006-06-20 12:40:00,22.1,22.12,22.1,22.12,51200.0,15.012,15.0256,15.012,15.0256,51200.0
2006-06-20 12:45:00,22.12,22.15,22.1,22.14,71200.0,15.0256,15.0459,15.012,15.0392,71200.0
2006-06-20 12:50:00,22.14,22.14,22.1,22.1,70400.0,15.0392,15.0392,15.012,15.012,70400.0
2006-06-20 12:55:00,22.1,22.11,22.07,22.09,33200.0,15.012,15.0188,14.9916,15.0052,33200.0
2006-06-20 13:00:00,22.09,22.09,22.07,22.07,30000.0,15.0052,15.0052,14.9916,14.9916,30000.0
2006-06-20 13:05:00,22.07,22.08,22.06,22.07,59200.0,14.9916,14.9984,14.9848,14.9916,59200.0
2006-06-20 13:10:00,22.08,22.08,22.05,22.07,46800.0,14.9984,14.9984,14.978,14.9916,46800.0
2006-06-20 13:15:00,22.07,22.11,22.07,22.11,30000.0,14.9916,15.0188,14.9916,15.0188,30000.0
2006-06-20 13:20:00,22.11,22.12,22.09,22.09,52400.0,15.0188,15.0256,15.0052,15.0052,52400.0
2006-06-20 13:25:00,22.09,22.09,22.08,22.08,32400.0,15.0052,15.0052,14.9984,14.9984,32400.0
2006-06-20 13:30:00,22.08,22.08,22.03,22.05,80400.0,14.9984,14.9984,14.9644,14.978,80400.0
2006-06-20 13:35:00,22.05,22.06,22.01,22.03,66000.0,14.978,14.9848,14.9509,14.9644,66000.0
2006-06-20 13:40:00,22.03,22.09,22.02,22.08,57600.0,14.9644,15.0052,14.9576,14.9984,57600.0
2006-06-20 13:45:00,22.08,22.08,22.0,22.02,75600.0,14.9984,14.9984,14.9441,14.9576,75600.0
2006-06-20 13:50:00,22.01,22.02,22.01,22.02,53600.0,14.9509,14.9576,14.9509,14.9576,53600.0
2006-06-20 13:55:00,22.02,22.04,22.0,22.04,117200.0,14.9576,14.9712,14.9441,14.9712,117200.0
2006-06-20 14:00:00,22.04,22.04,21.98,21.98,47200.0,14.9712,14.9712,14.9305,14.9305,47200.0
2006-06-20 14:05:00,21.99,22.0,21.97,22.0,42800.0,14.9373,14.9441,14.9237,14.9441,42800.0
2006-06-20 14:10:00,22.0,22.03,21.98,21.98,50800.0,14.9441,14.9644,14.9305,14.9305,50800.0
2006-06-20 14:15:00,21.98,21.99,21.94,21.97,67200.0,14.9305,14.9373,14.9033,14.9237,67200.0
2006-06-20 14:20:00,21.97,21.97,21.91,21.92,71200.0,14.9237,14.9237,14.8829,14.8897,71200.0
2006-06-20 14:25:00,21.91,21.97,21.91,21.95,42800.0,14.8829,14.9237,14.8829,14.9101,42800.0
2006-06-20 14:30:00,21.95,21.95,21.92,21.93,60000.0,14.9101,14.9101,14.8897,14.8965,60000.0
2006-06-20 14:35:00,21.92,21.98,21.91,21.98,69600.0,14.8897,14.9305,14.8829,14.9305,69600.0
2006-06-20 14:40:00,21.98,21.98,21.93,21.95,49200.0,14.9305,14.9305,14.8965,14.9101,49200.0
2006-06-20 14:45:00,21.95,21.95,21.93,21.93,30000.0,14.9101,14.9101,14.8965,14.8965,30000.0
2006-06-20 14:50:00,21.93,22.01,21.93,22.01,59600.0,14.8965,14.9509,14.8965,14.9509,59600.0
2006-06-20 14:55:00,22.01,22.05,22.01,22.04,78000.0,14.9509,14.978,14.9509,14.9712,78000.0
2006-06-20 15:00:00,22.04,22.04,21.97,22.0,65200.0,14.9712,14.9712,14.9237,14.9441,65200.0
2006-06-20 15:05:00,22.0,22.0,21.95,21.95,57600.0,14.9441,14.9441,14.9101,14.9101,57600.0
2006-06-20 15:10:00,21.95,22.03,21.95,22.02,78400.0,14.9101,14.9644,14.9101,14.9576,78400.0
2006-06-20 15:15:00,22.02,22.02,21.94,21.98,50000.0,14.9576,14.9576,14.9033,14.9305,50000.0
2006-06-20 15:20:00,21.97,21.99,21.95,21.97,68400.0,14.9237,14.9373,14.9101,14.9237,68400.0
2006-06-20 15:25:00,21.97,22.0,21.96,21.97,33200.0,14.9237,14.9441,14.9169,14.9237,33200.0
2006-06-20 15:30:00,21.97,21.97,21.9,21.91,74800.0,14.9237,14.9237,14.8761,14.8829,74800.0
2006-06-20 15:35:00,21.91,21.92,21.86,21.88,101200.0,14.8829,14.8897,14.849,14.8625,101200.0
2006-06-20 15:40:00,21.88,21.9,21.87,21.9,79200.0,14.8625,14.8761,14.8558,14.8761,79200.0
2006-06-20 15:45:00,21.91,21.91,21.86,21.86,86800.0,14.8829,14.8829,14.849,14.849,86800.0
2006-06-20 15:50:00,21.86,21.86,21.81,21.84,105600.0,14.849,14.849,14.815,14.8354,105600.0
2006-06-20 15:55:00,21.85,21.86,21.84,21.84,262800.0,14.8422,14.849,14.8354,14.8354,262800.0
2006-06-21 09:30:00,21.89,22.0,21.87,21.93,56400.0,14.8693,14.9441,14.8558,14.8965,56400.0
2006-06-21 09:35:00,21.9,22.06,21.87,22.0,108400.0,14.8761,14.9848,14.8558,14.9441,108400.0
2006-06-21 09:40:00,22.0,22.09,22.0,22.09,122400.0,14.9441,15.0052,14.9441,15.0052,122400.0
2006-06-21 09:45:00,22.09,22.14,22.03,22.14,190000.0,15.0052,15.0392,14.9644,15.0392,190000.0
2006-06-21 09:50:00,22.14,22.2,22.09,22.19,92000.0,15.0392,15.0799,15.0052,15.0731,92000.0
2006-06-21 09:55:00,22.22,22.24,22.16,22.2,224800.0,15.0935,15.1071,15.0527,15.0799,224800.0
2006-06-21 10:00:00,22.2,22.22,22.14,22.15,116000.0,15.0799,15.0935,15.0392,15.0459,116000.0
2006-06-21 10:05:00,22.15,22.18,22.15,22.16,238000.0,15.0459,15.0663,15.0459,15.0527,238000.0
2006-06-21 10:10:00,22.18,22.18,22.14,22.17,100800.0,15.0663,15.0663,15.0392,15.0595,100800.0
2006-06-21 10:15:00,22.19,22.2,22.16,22.16,92800.0,15.0731,15.0799,15.0527,15.0527,92800.0
2006-06-21 10:20:00,22.14,22.2,22.14,22.18,58400.0,15.0392,15.0799,15.0392,15.0663,58400.0
2006-06-21 10:25:00,22.18,22.2,22.18,22.2,84000.0,15.0663,15.0799,15.0663,15.0799,84000.0
2006-06-21 10:30:00,22.21,22.23,22.17,22.22,163200.0,15.0867,15.1003,15.0595,15.0935,163200.0
2006-06-21 10:35:00,22.21,22.22,22.16,22.18,70800.0,15.0867,15.0935,15.0527,15.0663,70800.0
2006-06-21 10:40:00,22.19,22.19,22.13,22.15,61200.0,15.0731,15.0731,15.0324,15.0459,61200.0
2006-06-21 10:45:00,22.16,22.16,22.13,22.15,23200.0,15.0527,15.0527,15.0324,15.0459,23200.0
2006-06-21 10:50:00,22.16,22.17,22.15,22.15,23600.0,15.0527,15.0595,15.0459,15.0459,23600.0
2006-06-21 10:55:00,22.15,22.17,22.13,22.15,72000.0,15.0459,15.0595,15.0324,15.0459,72000.0
2006-06-21 11:00:00,22.15,22.23,22.15,22.22,44400.0,15.0459,15.1003,15.0459,15.0935,44400.0
2006-06-21 11:05:00,22.23,22.25,22.19,22.19,49200.0,15.1003,15.1139,15.0731,15.0731,49200.0
2006-06-21 11:10:00,22.18,22.2,22.18,22.18,17200.0,15.0663,15.0799,15.0663,15.0663,17200.0
2006-06-21 11:15:00,22.18,22.21,22.18,22.2,54800.0,15.0663,15.0867,15.0663,15.0799,54800.0
2006-06-21 11:20:00,22.2,22.2,22.16,22.19,24400.0,15.0799,15.0799,15.0527,15.0731,24400.0
2006-06-21 11:25:00,22.19,22.24,22.19,22.23,59600.0,15.0731,15.1071,15.0731,15.1003,59600.0
2006-06-21 11:30:00,22.23,22.31,22.22,22.31,91600.0,15.1003,15.1546,15.0935,15.1546,91600.0
2006-06-21 11:35:00,22.31,22.37,22.31,22.32,91600.0,15.1546,15.1954,15.1546,15.1614,91600.0
2006-06-21 11:40:00,22.32,22.43,22.32,22.43,52400.0,15.1614,15.2361,15.1614,15.2361,52400.0
2006-06-21 11:45:00,22.43,22.43,22.38,22.4,39600.0,15.2361,15.2361,15.2022,15.2158,39600.0
2006-06-21 11:50:00,22.41,22.41,22.39,22.39,4800.0,15.2226,15.2226,15.209,15.209,4800.0
2006-06-21 11:55:00,22.38,22.4,22.37,22.39,14800.0,15.2022,15.2158,15.1954,15.209,14800.0
2006-06-21 12:00:00,22.39,22.43,22.39,22.41,28800.0,15.209,15.2361,15.209,15.2226,28800.0
2006-06-21 12:05:00,22.4,22.41,22.37,22.38,74000.0,15.2158,15.2226,15.1954,15.2022,74000.0
2006-06-21 12:10:00,22.37,22.37,22.35,22.36,36000.0,15.1954,15.1954,15.1818,15.1886,36000.0
2006-06-21 12:15:00,22.36,22.42,22.36,22.38,52800.0,15.1886,15.2294,15.1886,15.2022,52800.0
2006-06-21 12:20:00,22.38,22.41,22.36,22.36,69600.0,15.2022,15.2226,15.1886,15.1886,69600.0
2006-06-21 12:25:00,22.35,22.39,22.32,22.35,86000.0,15.1818,15.209,15.1614,15.1818,86000.0
2006-06-21 12:30:00,22.35,22.36,22.32,22.33,70800.0,15.1818,15.1886,15.1614,15.1682,70800.0
2006-06-21 12:35:00,22.33,22.33,22.31,22.32,104000.0,15.1682,15.1682,15.1546,15.1614,104000.0
2006-06-21 12:40:00,22.32,22.34,22.32,22.33,84000.0,15.1614,15.175,15.1614,15.1682,84000.0
2006-06-21 12:45:00,22.33,22.34,22.33,22.33,52000.0,15.1682,15.175,15.1682,15.1682,52000.0
2006-06-21 12:50:00,22.34,22.34,22.33,22.33,102000.0,15.175,15.175,15.1682,15.1682,102000.0
2006-06-21 12:55:00,22.32,22.33,22.3,22.32,64000.0,15.1614,15.1682,15.1478,15.1614,64000.0
2006-06-21 13:00:00,22.32,22.35,22.31,22.31,40000.0,15.1614,15.1818,15.1546,15.1546,40000.0
2006-06-21 13:05:00,22.3,22.31,22.25,22.27,107600.0,15.1478,15.1546,15.1139,15.1275,107600.0
2006-06-21 13:10:00,22.28,22.3,22.27,22.3,81200.0,15.1343,15.1478,15.1275,15.1478,81200.0
2006-06-21 13:15:00,22.32,22.38,22.32,22.38,95200.0,15.1614,15.2022,15.1614,15.2022,95200.0
2006-06-21 13:20:00,22.36,22.42,22.36,22.39,112000.0,15.1886,15.2294,15.1886,15.209,112000.0
2006-06-21 13:25:00,22.4,22.42,22.38,22.42,116800.0,15.2158,15.2294,15.2022,15.2294,116800.0
2006-06-21 13:30:00,22.41,22.41,22.39,22.4,57600.0,15.2226,15.2226,15.209,15.2158,57600.0
2006-06-21 13:35:00,22.41,22.41,22.36,22.39,38400.0,15.2226,15.2226,15.1886,15.209,38400.0
2006-06-21 13:40:00,22.38,22.4,22.34,22.38,39200.0,15.2022,15.2158,15.175,15.2022,39200.0
2006-06-21 13:45:00,22.38,22.38,22.35,22.37,20000.0,15.2022,15.2022,15.1818,15.1954,20000.0
2006-06-21 13:50:00,22.37,22.4,22.37,22.4,12000.0,15.1954,15.2158,15.1954,15.2158,12000.0
2006-06-21 13:55:00,22.41,22.45,22.41,22.45,103600.0,15.2226,15.2497,15.2226,15.2497,103600.0
2006-06-21 14:00:00,22.46,22.46,22.41,22.42,52000.0,15.2565,15.2565,15.2226,15.2294,52000.0
2006-06-21 14:05:00,22.43,22.43,22.39,22.39,47200.0,15.2361,15.2361,15.209,15.209,47200.0
2006-06-21 14:10:00,22.39,22.39,22.35,22.35,64000.0,15.209,15.209,15.1818,15.1818,64000.0
2006-06-21 14:15:00,22.35,22.42,22.35,22.4,50000.0,15.1818,15.2294,15.1818,15.2158,50000.0
2006-06-21 14:20:00,22.4,22.41,22.36,22.37,90400.0,15.2158,15.2226,15.1886,15.1954,90400.0
2006-06-21 14:25:00,22.38,22.39,22.34,22.35,29600.0,15.2022,15.209,15.175,15.1818,29600.0
2006-06-21 14:30:00,22.35,22.37,22.35,22.37,60000.0,15.1818,15.1954,15.1818,15.1954,60000.0
2006-06-21 14:35:00,22.37,22.38,22.36,22.37,54400.0,15.1954,15.2022,15.1886,15.1954,54400.0
2006-06-21 14:40:00,22.39,22.42,22.39,22.41,77200.0,15.209,15.2294,15.209,15.2226,77200.0
2006-06-21 14:45:00,22.4,22.44,22.4,22.41,64400.0,15.2158,15.2429,15.2158,15.2226,64400.0
2006-06-21 14:50:00,22.41,22.42,22.4,22.41,69200.0,15.2226,15.2294,15.2158,15.2226,69200.0
2006-06-21 14:55:00,22.41,22.44,22.4,22.44,88800.0,15.2226,15.2429,15.2158,15.2429,88800.0
2006-06-21 15:00:00,22.44,22.45,22.37,22.38,142400.0,15.2429,15.2497,15.1954,15.2022,142400.0
2006-06-21 15:05:00,22.37,22.44,22.36,22.39,103200.0,15.1954,15.2429,15.1886,15.209,103200.0
2006-06-21 15:10:00,22.39,22.4,22.37,22.38,85600.0,15.209,15.2158,15.1954,15.2022,85600.0
2006-06-21 15:15:00,22.38,22.4,22.36,22.37,168800.0,15.2022,15.2158,15.1886,15.1954,168800.0
2006-06-21 15:20:00,22.37,22.39,22.36,22.38,83200.0,15.1954,15.209,15.1886,15.2022,83200.0
2006-06-21 15:25:00,22.38,22.39,22.37,22.37,57200.0,15.2022,15.209,15.1954,15.1954,57200.0
2006-06-21 15:30:00,22.37,22.38,22.36,22.37,76400.0,15.1954,15.2022,15.1886,15.1954,76400.0
2006-06-21 15:35:00,22.37,22.4,22.36,22.39,93600.0,15.1954,15.2158,15.1886,15.209,93600.0
2006-06-21 15:40:00,22.38,22.43,22.38,22.43,192400.0,15.2022,15.2361,15.2022,15.2361,192400.0
2006-06-21 15:45:00,22.48,22.48,22.41,22.48,230800.0,15.2701,15.2701,15.2226,15.2701,230800.0
2006-06-21 15:50:00,22.5,22.58,22.49,22.53,555200.0,15.2837,15.338,15.2769,15.3041,555200.0
2006-06-21 15:55:00,22.53,22.53,22.49,22.49,253600.0,15.3041,15.3041,15.2769,15.2769,253600.0
2006-06-22 09:30:00,22.7,22.71,22.63,22.66,218800.0,15.4196,15.4263,15.372,15.3924,218800.0
2006-06-22 09:35:00,22.66,22.67,22.6,22.63,80800.0,15.3924,15.3992,15.3516,15.372,80800.0
2006-06-22 09:40:00,22.61,22.66,22.58,22.58,68400.0,15.3584,15.3924,15.338,15.338,68400.0
2006-06-22 09:45:00,22.58,22.58,22.46,22.46,58800.0,15.338,15.338,15.2565,15.2565,58800.0
2006-06-22 09:50:00,22.45,22.49,22.42,22.47,69600.0,15.2497,15.2769,15.2294,15.2633,69600.0
2006-06-22 09:55:00,22.47,22.48,22.44,22.46,46800.0,15.2633,15.2701,15.2429,15.2565,46800.0
2006-06-22 10:00:00,22.46,22.49,22.38,22.42,46000.0,15.2565,15.2769,15.2022,15.2294,46000.0
2006-06-22 10:05:00,22.42,22.43,22.32,22.34,59200.0,15.2294,15.2361,15.1614,15.175,59200.0
2006-06-22 10:10:00,22.34,22.34,22.31,22.31,43200.0,15.175,15.175,15.1546,15.1546,43200.0
2006-06-22 10:15:00,22.31,22.32,22.2,22.22,137200.0,15.1546,15.1614,15.0799,15.0935,137200.0
2006-06-22 10:20:00,22.22,22.25,22.19,22.2,178000.0,15.0935,15.1139,15.0731,15.0799,178000.0
2006-06-22 10:25:00,22.21,22.22,22.14,22.18,208000.0,15.0867,15.0935,15.0392,15.0663,208000.0
2006-06-22 10:30:00,22.18,22.21,22.18,22.18,188800.0,15.0663,15.0867,15.0663,15.0663,188800.0
2006-06-22 10:35:00,22.18,22.27,22.18,22.27,65600.0,15.0663,15.1275,15.0663,15.1275,65600.0
2006-06-22 10:40:00,22.27,22.32,22.27,22.32,50400.0,15.1275,15.1614,15.1275,15.1614,50400.0
2006-06-22 10:45:00,22.32,22.38,22.32,22.38,53600.0,15.1614,15.2022,15.1614,15.2022,53600.0
2006-06-22 10:50:00,22.37,22.4,22.34,22.34,48800.0,15.1954,15.2158,15.175,15.175,48800.0
2006-06-22 10:55:00,22.34,22.35,22.27,22.27,29600.0,15.175,15.1818,15.1275,15.1275,29600.0
2006-06-22 11:00:00,22.28,22.31,22.24,22.3,52400.0,15.1343,15.1546,15.1071,15.1478,52400.0
2006-06-22 11:05:00,22.31,22.36,22.31,22.36,51600.0,15.1546,15.1886,15.1546,15.1886,51600.0
2006-06-22 11:10:00,22.36,22.36,22.29,22.31,32400.0,15.1886,15.1886,15.141,15.1546,32400.0
2006-06-22 11:15:00,22.31,22.33,22.29,22.31,32400.0,15.1546,15.1682,15.141,15.1546,32400.0
2006-06-22 11:20:00,22.33,22.36,22.32,22.36,15200.0,15.1682,15.1886,15.1614,15.1886,15200.0
2006-06-22 11:25:00,22.37,22.45,22.37,22.44,48000.0,15.1954,15.2497,15.1954,15.2429,48000.0
2006-06-22 11:30:00,22.46,22.53,22.45,22.53,44000.0,15.2565,15.3041,15.2497,15.3041,44000.0
2006-06-22 11:35:00,22.54,22.56,22.54,22.55,43200.0,15.3109,15.3245,15.3109,15.3177,43200.0
2006-06-22 11:40:00,22.55,22.57,22.5,22.5,88000.0,15.3177,15.3312,15.2837,15.2837,88000.0
2006-06-22 11:45:00,22.5,22.52,22.5,22.52,62400.0,15.2837,15.2973,15.2837,15.2973,62400.0
2006-06-22 11:50:00,22.52,22.53,22.51,22.53,44800.0,15.2973,15.3041,15.2905,15.3041,44800.0
2006-06-22 11:55:00,22.52,22.52,22.5,22.51,25600.0,15.2973,15.2973,15.2837,15.2905,25600.0
2006-06-22 12:00:00,22.51,22.55,22.51,22.55,17600.0,15.2905,15.3177,15.2905,15.3177,17600.0
2006-06-22 12:05:00,22.54,22.56,22.54,22.54,14800.0,15.3109,15.3245,15.3109,15.3109,14800.0
2006-06-22 12:10:00,22.54,22.56,22.5,22.5,56400.0,15.3109,15.3245,15.2837,15.2837,56400.0
2006-06-22 12:15:00,22.5,22.5,22.47,22.47,34000.0,15.2837,15.2837,15.2633,15.2633,34000.0
2006-06-22 12:20:00,22.45,22.46,22.44,22.44,40000.0,15.2497,15.2565,15.2429,15.2429,40000.0
2006-06-22 12:25:00,22.44,22.44,22.36,22.36,29600.0,15.2429,15.2429,15.1886,15.1886,29600.0
2006-06-22 12:30:00,22.35,22.36,22.34,22.35,30800.0,15.1818,15.1886,15.175,15.1818,30800.0
2006-06-22 12:35:00,22.35,22.41,22.35,22.4,57600.0,15.1818,15.2226,15.1818,15.2158,57600.0
2006-06-22 12:40:00,22.4,22.43,22.38,22.38,82000.0,15.2158,15.2361,15.2022,15.2022,82000.0
2006-06-22 12:45:00,22.37,22.4,22.37,22.39,45600.0,15.1954,15.2158,15.1954,15.209,45600.0
2006-06-22 12:50:00,22.39,22.43,22.39,22.43,20800.0,15.209,15.2361,15.209,15.2361,20800.0
2006-06-22 12:55:00,22.44,22.48,22.43,22.46,43600.0,15.2429,15.2701,15.2361,15.2565,43600.0
2006-06-22 13:00:00,22.46,22.49,22.45,22.45,28800.0,15.2565,15.2769,15.2497,15.2497,28800.0
2006-06-22 13:05:00,22.44,22.46,22.44,22.46,26400.0,15.2429,15.2565,15.2429,15.2565,26400.0
2006-06-22 13:10:00,22.46,22.5,22.46,22.48,30400.0,15.2565,15.2837,15.2565,15.2701,30400.0
2006-06-22 13:15:00,22.48,22.48,22.45,22.45,20000.0,15.2701,15.2701,15.2497,15.2497,20000.0
2006-06-22 13:20:00,22.45,22.45,22.43,22.44,14000.0,15.2497,15.2497,15.2361,15.2429,14000.0
2006-06-22 13:25:00,22.44,22.45,22.41,22.41,16800.0,15.2429,15.2497,15.2226,15.2226,16800.0
2006-06-22 13:30:00,22.42,22.42,22.39,22.41,68400.0,15.2294,15.2294,15.209,15.2226,68400.0
2006-06-22 13:35:00,22.42,22.42,22.39,22.41,17200.0,15.2294,15.2294,15.209,15.2226,17200.0
2006-06-22 13:40:00,22.4,22.41,22.36,22.38,107600.0,15.2158,15.2226,15.1886,15.2022,107600.0
2006-06-22 13:45:00,22.38,22.39,22.36,22.37,23600.0,15.2022,15.209,15.1886,15.1954,23600.0
2006-06-22 13:50:00,22.38,22.38,22.36,22.38,32000.0,15.2022,15.2022,15.1886,15.2022,32000.0
2006-06-22 13:55:00,22.37,22.41,22.36,22.4,23600.0,15.1954,15.2226,15.1886,15.2158,23600.0
2006-06-22 14:00:00,22.38,22.4,22.36,22.36,36400.0,15.2022,15.2158,15.1886,15.1886,36400.0
2006-06-22 14:05:00,22.36,22.36,22.34,22.34,93200.0,15.1886,15.1886,15.175,15.175,93200.0
2006-06-22 14:10:00,22.34,22.37,22.34,22.37,41600.0,15.175,15.1954,15.175,15.1954,41600.0
2006-06-22 14:15:00,22.37,22.37,22.33,22.35,89600.0,15.1954,15.1954,15.1682,15.1818,89600.0
2006-06-22 14:20:00,22.35,22.39,22.35,22.39,50800.0,15.1818,15.209,15.1818,15.209,50800.0
2006-06-22 14:25:00,22.39,22.43,22.39,22.42,31200.0,15.209,15.2361,15.209,15.2294,31200.0
2006-06-22 14:30:00,22.41,22.43,22.36,22.36,45200.0,15.2226,15.2361,15.1886,15.1886,45200.0
2006-06-22 14:35:00,22.36,22.42,22.35,22.41,86000.0,15.1886,15.2294,15.1818,15.2226,86000.0
2006-06-22 14:40:00,22.41,22.41,22.33,22.33,34000.0,15.2226,15.2226,15.1682,15.1682,34000.0
2006-06-22 14:45:00,22.33,22.39,22.33,22.39,42000.0,15.1682,15.209,15.1682,15.209,42000.0
2006-06-22 14:50:00,22.37,22.43,22.36,22.43,28400.0,15.1954,15.2361,15.1886,15.2361,28400.0
2006-06-22 14:55:00,22.43,22.47,22.43,22.47,49200.0,15.2361,15.2633,15.2361,15.2633,49200.0
2006-06-22 15:00:00,22.47,22.47,22.42,22.42,19600.0,15.2633,15.2633,15.2294,15.2294,19600.0
2006-06-22 15:05:00,22.41,22.41,22.38,22.41,31600.0,15.2226,15.2226,15.2022,15.2226,31600.0
2006-06-22 15:10:00,22.42,22.48,22.42,22.46,28000.0,15.2294,15.2701,15.2294,15.2565,28000.0
2006-06-22 15:15:00,22.46,22.47,22.42,22.42,19600.0,15.2565,15.2633,15.2294,15.2294,19600.0
2006-06-22 15:20:00,22.42,22.49,22.42,22.48,31600.0,15.2294,15.2769,15.2294,15.2701,31600.0
2006-06-22 15:25:00,22.48,22.5,22.47,22.47,33200.0,15.2701,15.2837,15.2633,15.2633,33200.0
2006-06-22 15:30:00,22.48,22.51,22.46,22.46,62400.0,15.2701,15.2905,15.2565,15.2565,62400.0
2006-06-22 15:35:00,22.46,22.49,22.44,22.46,34800.0,15.2565,15.2769,15.2429,15.2565,34800.0
2006-06-22 15:40:00,22.46,22.46,22.41,22.42,78400.0,15.2565,15.2565,15.2226,15.2294,78400.0
2006-06-22 15:45:00,22.42,22.46,22.42,22.44,58800.0,15.2294,15.2565,15.2294,15.2429,58800.0
2006-06-22 15:50:00,22.44,22.47,22.43,22.46,53200.0,15.2429,15.2633,15.2361,15.2565,53200.0
2006-06-22 15:55:00,22.46,22.46,22.44,22.44,123600.0,15.2565,15.2565,15.2429,15.2429,123600.0
2006-06-23 09:30:00,22.27,22.28,22.2,22.25,101200.0,15.1275,15.1343,15.0799,15.1139,101200.0
2006-06-23 09:35:00,22.29,22.3,22.2,22.22,74400.0,15.141,15.1478,15.0799,15.0935,74400.0
2006-06-23 09:40:00,22.22,22.34,22.19,22.34,104800.0,15.0935,15.175,15.0731,15.175,104800.0
2006-06-23 09:45:00,22.35,22.4,22.23,22.4,84400.0,15.1818,15.2158,15.1003,15.2158,84400.0
2006-06-23 09:50:00,22.39,22.41,22.3,22.36,96400.0,15.209,15.2226,15.1478,15.1886,96400.0
2006-06-23 09:55:00,22.36,22.46,22.34,22.42,55600.0,15.1886,15.2565,15.175,15.2294,55600.0
2006-06-23 10:00:00,22.41,22.46,22.41,22.41,55200.0,15.2226,15.2565,15.2226,15.2226,55200.0
2006-06-23 10:05:00,22.37,22.41,22.32,22.36,62400.0,15.1954,15.2226,15.1614,15.1886,62400.0
2006-06-23 10:10:00,22.36,22.36,22.31,22.32,134400.0,15.1886,15.1886,15.1546,15.1614,134400.0
2006-06-23 10:15:00,22.32,22.36,22.31,22.34,72000.0,15.1614,15.1886,15.1546,15.175,72000.0
2006-06-23 10:20:00,22.34,22.36,22.29,22.3,159200.0,15.175,15.1886,15.141,15.1478,159200.0
2006-06-23 10:25:00,22.3,22.31,22.27,22.28,98400.0,15.1478,15.1546,15.1275,15.1343,98400.0
2006-06-23 10:30:00,22.27,22.35,22.27,22.3,75200.0,15.1275,15.1818,15.1275,15.1478,75200.0
2006-06-23 10:35:00,22.3,22.33,22.27,22.3,77600.0,15.1478,15.1682,15.1275,15.1478,77600.0
2006-06-23 10:40:00,22.3,22.33,22.28,22.32,36000.0,15.1478,15.1682,15.1343,15.1614,36000.0
2006-06-23 10:45:00,22.33,22.36,22.31,22.31,27200.0,15.1682,15.1886,15.1546,15.1546,27200.0
2006-06-23 10:50:00,22.32,22.36,22.29,22.31,56400.0,15.1614,15.1886,15.141,15.1546,56400.0
2006-06-23 10:55:00,22.31,22.35,22.29,22.34,30400.0,15.1546,15.1818,15.141,15.175,30400.0
2006-06-23 11:00:00,22.34,22.37,22.32,22.32,71600.0,15.175,15.1954,15.1614,15.1614,71600.0
2006-06-23 11:05:00,22.31,22.34,22.27,22.31,77600.0,15.1546,15.175,15.1275,15.1546,77600.0
2006-06-23 11:10:00,22.3,22.31,22.27,22.3,91200.0,15.1478,15.1546,15.1275,15.1478,91200.0
2006-06-23 11:15:00,22.3,22.33,22.3,22.32,49200.0,15.1478,15.1682,15.1478,15.1614,49200.0
2006-06-23 11:20:00,22.32,22.38,22.31,22.31,50800.0,15.1614,15.2022,15.1546,15.1546,50800.0
2006-06-23 11:25:00,22.31,22.31,22.27,22.28,46800.0,15.1546,15.1546,15.1275,15.1343,46800.0
2006-06-23 11:30:00,22.28,22.29,22.27,22.28,20000.0,15.1343,15.141,15.1275,15.1343,20000.0
2006-06-23 11:35:00,22.28,22.3,22.27,22.28,49600.0,15.1343,15.1478,15.1275,15.1343,49600.0
2006-06-23 11:40:00,22.28,22.3,22.27,22.3,20800.0,15.1343,15.1478,15.1275,15.1478,20800.0
2006-06-23 11:45:00,22.3,22.32,22.29,22.3,25200.0,15.1478,15.1614,15.141,15.1478,25200.0
2006-06-23 11:50:00,22.29,22.32,22.28,22.29,16800.0,15.141,15.1614,15.1343,15.141,16800.0
2006-06-23 11:55:00,22.3,22.3,22.28,22.29,13200.0,15.1478,15.1478,15.1343,15.141,13200.0
2006-06-23 12:00:00,22.28,22.32,22.28,22.32,22000.0,15.1343,15.1614,15.1343,15.1614,22000.0
2006-06-23 12:05:00,22.32,22.33,22.32,22.32,20800.0,15.1614,15.1682,15.1614,15.1614,20800.0
2006-06-23 12:10:00,22.32,22.38,22.32,22.37,30400.0,15.1614,15.2022,15.1614,15.1954,30400.0
2006-06-23 12:15:00,22.36,22.39,22.35,22.37,28400.0,15.1886,15.209,15.1818,15.1954,28400.0
2006-06-23 12:20:00,22.37,22.44,22.36,22.44,82800.0,15.1954,15.2429,15.1886,15.2429,82800.0
2006-06-23 12:25:00,22.45,22.52,22.43,22.48,70400.0,15.2497,15.2973,15.2361,15.2701,70400.0
2006-06-23 12:30:00,22.48,22.51,22.47,22.5,54800.0,15.2701,15.2905,15.2633,15.2837,54800.0
2006-06-23 12:35:00,22.5,22.55,22.5,22.52,38800.0,15.2837,15.3177,15.2837,15.2973,38800.0
2006-06-23 12:40:00,22.51,22.51,22.49,22.49,72000.0,15.2905,15.2905,15.2769,15.2769,72000.0
2006-06-23 12:45:00,22.49,22.49,22.43,22.43,38400.0,15.2769,15.2769,15.2361,15.2361,38400.0
2006-06-23 12:50:00,22.43,22.48,22.43,22.46,49600.0,15.2361,15.2701,15.2361,15.2565,49600.0
2006-06-23 12:55:00,22.46,22.5,22.44,22.48,83200.0,15.2565,15.2837,15.2429,15.2701,83200.0
2006-06-23 13:00:00,22.47,22.55,22.45,22.54,86800.0,15.2633,15.3177,15.2497,15.3109,86800.0
2006-06-23 13:05:00,22.54,22.54,22.49,22.5,56000.0,15.3109,15.3109,15.2769,15.2837,56000.0
2006-06-23 13:10:00,22.5,22.57,22.48,22.48,100800.0,15.2837,15.3312,15.2701,15.2701,100800.0
2006-06-23 13:15:00,22.48,22.48,22.44,22.44,12000.0,15.2701,15.2701,15.2429,15.2429,12000.0
2006-06-23 13:20:00,22.45,22.45,22.44,22.45,10400.0,15.2497,15.2497,15.2429,15.2497,10400.0
2006-06-23 13:25:00,22.46,22.46,22.43,22.43,40800.0,15.2565,15.2565,15.2361,15.2361,40800.0
2006-06-23 13:30:00,22.45,22.46,22.43,22.43,55200.0,15.2497,15.2565,15.2361,15.2361,55200.0
2006-06-23 13:35:00,22.43,22.43,22.42,22.43,14000.0,15.2361,15.2361,15.2294,15.2361,14000.0
2006-06-23 13:40:00,22.43,22.5,22.43,22.48,56000.0,15.2361,15.2837,15.2361,15.2701,56000.0
2006-06-23 13:45:00,22.48,22.49,22.39,22.39,87200.0,15.2701,15.2769,15.209,15.209,87200.0
2006-06-23 13:50:00,22.39,22.43,22.36,22.39,35200.0,15.209,15.2361,15.1886,15.209,35200.0
2006-06-23 13:55:00,22.41,22.42,22.36,22.37,52000.0,15.2226,15.2294,15.1886,15.1954,52000.0
2006-06-23 14:00:00,22.37,22.37,22.34,22.34,25200.0,15.1954,15.1954,15.175,15.175,25200.0
2006-06-23 14:05:00,22.34,22.34,22.32,22.32,51200.0,15.175,15.175,15.1614,15.1614,51200.0
2006-06-23 14:10:00,22.32,22.33,22.31,22.32,48000.0,15.1614,15.1682,15.1546,15.1614,48000.0
2006-06-23 14:15:00,22.32,22.32,22.29,22.3,52000.0,15.1614,15.1614,15.141,15.1478,52000.0
2006-06-23 14:20:00,22.3,22.32,22.29,22.32,52000.0,15.1478,15.1614,15.141,15.1614,52000.0
2006-06-23 14:25:00,22.32,22.32,22.29,22.32,63600.0,15.1614,15.1614,15.141,15.1614,63600.0
2006-06-23 14:30:00,22.31,22.36,22.31,22.35,72800.0,15.1546,15.1886,15.1546,15.1818,72800.0
2006-06-23 14:35:00,22.35,22.35,22.32,22.33,90400.0,15.1818,15.1818,15.1614,15.1682,90400.0
2006-06-23 14:40:00,22.33,22.33,22.29,22.31,68000.0,15.1682,15.1682,15.141,15.1546,68000.0
2006-06-23 14:45:00,22.31,22.31,22.23,22.23,91600.0,15.1546,15.1546,15.1003,15.1003,91600.0
2006-06-23 14:50:00,22.23,22.24,22.21,22.24,80000.0,15.1003,15.1071,15.0867,15.1071,80000.0
2006-06-23 14:55:00,22.24,22.24,22.17,22.17,60400.0,15.1071,15.1071,15.0595,15.0595,60400.0
2006-06-23 15:00:00,22.17,22.17,22.14,22.17,91200.0,15.0595,15.0595,15.0392,15.0595,91200.0
2006-06-23 15:05:00,22.17,22.19,22.16,22.18,59200.0,15.0595,15.0731,15.0527,15.0663,59200.0
2006-06-23 15:10:00,22.18,22.18,22.12,22.12,64400.0,15.0663,15.0663,15.0256,15.0256,64400.0
2006-06-23 15:15:00,22.13,22.18,22.12,22.18,89200.0,15.0324,15.0663,15.0256,15.0663,89200.0
2006-06-23 15:20:00,22.18,22.18,22.13,22.13,74000.0,15.0663,15.0663,15.0324,15.0324,74000.0
2006-06-23 15:25:00,22.13,22.25,22.13,22.25,71600.0,15.0324,15.1139,15.0324,15.1139,71600.0
2006-06-23 15:30:00,22.25,22.25,22.21,22.24,64400.0,15.1139,15.1139,15.0867,15.1071,64400.0
2006-06-23 15:35:00,22.24,22.28,22.24,22.26,50400.0,15.1071,15.1343,15.1071,15.1207,50400.0
2006-06-23 15:40:00,22.25,22.25,22.22,22.24,48800.0,15.1139,15.1139,15.0935,15.1071,48800.0
2006-06-23 15:45:00,22.24,22.28,22.24,22.27,36000.0,15.1071,15.1343,15.1071,15.1275,36000.0
2006-06-23 15:50:00,22.28,22.28,22.22,22.22,54000.0,15.1343,15.1343,15.0935,15.0935,54000.0
2006-06-23 15:55:00,22.22,22.24,22.21,22.21,114800.0,15.0935,15.1071,15.0867,15.0867,114800.0
2006-06-26 09:30:00,22.25,22.28,22.13,22.13,64000.0,15.1139,15.1343,15.0324,15.0324,64000.0
2006-06-26 09:35:00,22.17,22.33,22.17,22.23,72800.0,15.0595,15.1682,15.0595,15.1003,72800.0
2006-06-26 09:40:00,22.23,22.25,22.2,22.2,60800.0,15.1003,15.1139,15.0799,15.0799,60800.0
2006-06-26 09:45:00,22.2,22.27,22.1,22.1,88000.0,15.0799,15.1275,15.012,15.012,88000.0
2006-06-26 09:50:00,22.1,22.26,22.1,22.2,152000.0,15.012,15.1207,15.012,15.0799,152000.0
2006-06-26 09:55:00,22.22,22.24,22.18,22.18,40800.0,15.0935,15.1071,15.0663,15.0663,40800.0
2006-06-26 10:00:00,22.18,22.21,22.13,22.2,94400.0,15.0663,15.0867,15.0324,15.0799,94400.0
2006-06-26 10:05:00,22.2,22.2,22.15,22.18,59200.0,15.0799,15.0799,15.0459,15.0663,59200.0
2006-06-26 10:10:00,22.18,22.21,22.15,22.15,28000.0,15.0663,15.0867,15.0459,15.0459,28000.0
2006-06-26 10:15:00,22.14,22.17,22.12,22.14,38400.0,15.0392,15.0595,15.0256,15.0392,38400.0
2006-06-26 10:20:00,22.13,22.15,22.11,22.12,53200.0,15.0324,15.0459,15.0188,15.0256,53200.0
2006-06-26 10:25:00,22.12,22.21,22.12,22.2,43200.0,15.0256,15.0867,15.0256,15.0799,43200.0
2006-06-26 10:30:00,22.2,22.25,22.19,22.25,40400.0,15.0799,15.1139,15.0731,15.1139,40400.0
2006-06-26 10:35:00,22.25,22.28,22.24,22.25,70000.0,15.1139,15.1343,15.1071,15.1139,70000.0
2006-06-26 10:40:00,22.26,22.31,22.24,22.31,32000.0,15.1207,15.1546,15.1071,15.1546,32000.0
2006-06-26 10:45:00,22.33,22.33,22.23,22.23,64000.0,15.1682,15.1682,15.1003,15.1003,64000.0
2006-06-26 10:50:00,22.23,22.3,22.23,22.28,43200.0,15.1003,15.1478,15.1003,15.1343,43200.0
2006-06-26 10:55:00,22.28,22.28,22.19,22.19,36000.0,15.1343,15.1343,15.0731,15.0731,36000.0
2006-06-26 11:00:00,22.19,22.24,22.19,22.23,36800.0,15.0731,15.1071,15.0731,15.1003,36800.0
2006-06-26 11:05:00,22.23,22.27,22.22,22.27,43600.0,15.1003,15.1275,15.0935,15.1275,43600.0
2006-06-26 11:10:00,22.27,22.29,22.24,22.24,28000.0,15.1275,15.141,15.1071,15.1071,28000.0
2006-06-26 11:15:00,22.24,22.26,22.21,22.22,52400.0,15.1071,15.1207,15.0867,15.0935,52400.0
2006-06-26 11:20:00,22.22,22.22,22.16,22.16,30000.0,15.0935,15.0935,15.0527,15.0527,30000.0
2006-06-26 11:25:00,22.16,22.19,22.14,22.15,24400.0,15.0527,15.0731,15.0392,15.0459,24400.0
2006-06-26 11:30:00,22.16,22.2,22.15,22.18,29200.0,15.0527,15.0799,15.0459,15.0663,29200.0
2006-06-26 11:35:00,22.17,22.21,22.17,22.21,26400.0,15.0595,15.0867,15.0595,15.0867,26400.0
2006-06-26 11:40:00,22.21,22.22,22.2,22.22,23600.0,15.0867,15.0935,15.0799,15.0935,23600.0
2006-06-26 11:45:00,22.22,22.24,22.21,22.24,35200.0,15.0935,15.1071,15.0867,15.1071,35200.0
2006-06-26 11:50:00,22.24,22.25,22.19,22.21,40400.0,15.1071,15.1139,15.0731,15.0867,40400.0
2006-06-26 11:55:00,22.2,22.25,22.2,22.25,38800.0,15.0799,15.1139,15.0799,15.1139,38800.0
2006-06-26 12:00:00,22.25,22.25,22.2,22.21,21200.0,15.1139,15.1139,15.0799,15.0867,21200.0
2006-06-26 12:05:00,22.22,22.25,22.22,22.25,28800.0,15.0935,15.1139,15.0935,15.1139,28800.0
2006-06-26 12:10:00,22.24,22.24,22.21,22.21,20800.0,15.1071,15.1071,15.0867,15.0867,20800.0
2006-06-26 12:15:00,22.21,22.24,22.21,22.22,33200.0,15.0867,15.1071,15.0867,15.0935,33200.0
2006-06-26 12:20:00,22.22,22.22,22.17,22.18,20800.0,15.0935,15.0935,15.0595,15.0663,20800.0
2006-06-26 12:25:00,22.18,22.18,22.17,22.17,2800.0,15.0663,15.0663,15.0595,15.0595,2800.0
2006-06-26 12:30:00,22.17,22.18,22.15,22.18,21600.0,15.0595,15.0663,15.0459,15.0663,21600.0
2006-06-26 12:35:00,22.18,22.25,22.18,22.23,36800.0,15.0663,15.1139,15.0663,15.1003,36800.0
2006-06-26 12:40:00,22.23,22.23,22.17,22.19,34400.0,15.1003,15.1003,15.0595,15.0731,34400.0
2006-06-26 12:45:00,22.18,22.21,22.18,22.19,32400.0,15.0663,15.0867,15.0663,15.0731,32400.0
2006-06-26 12:50:00,22.19,22.23,22.19,22.21,29600.0,15.0731,15.1003,15.0731,15.0867,29600.0
2006-06-26 12:55:00,22.21,22.22,22.2,22.21,15600.0,15.0867,15.0935,15.0799,15.0867,15600.0
2006-06-26 13:00:00,22.22,22.28,22.21,22.23,59200.0,15.0935,15.1343,15.0867,15.1003,59200.0
2006-06-26 13:05:00,22.23,22.26,22.22,22.24,43200.0,15.1003,15.1207,15.0935,15.1071,43200.0
2006-06-26 13:10:00,22.24,22.25,22.21,22.22,48800.0,15.1071,15.1139,15.0867,15.0935,48800.0
2006-06-26 13:15:00,22.23,22.24,22.21,22.23,70000.0,15.1003,15.1071,15.0867,15.1003,70000.0
2006-06-26 13:20:00,22.23,22.23,22.22,22.22,64400.0,15.1003,15.1003,15.0935,15.0935,64400.0
2006-06-26 13:25:00,22.24,22.24,22.22,22.23,29600.0,15.1071,15.1071,15.0935,15.1003,29600.0
2006-06-26 13:30:00,22.23,22.25,22.23,22.23,21200.0,15.1003,15.1139,15.1003,15.1003,21200.0
2006-06-26 13:35:00,22.23,22.25,22.23,22.23,26000.0,15.1003,15.1139,15.1003,15.1003,26000.0
2006-06-26 13:40:00,22.23,22.23,22.22,22.23,4800.0,15.1003,15.1003,15.0935,15.1003,4800.0
2006-06-26 13:45:00,22.22,22.23,22.22,22.23,17600.0,15.0935,15.1003,15.0935,15.1003,17600.0
2006-06-26 13:50:00,22.23,22.23,22.21,22.23,30000.0,15.1003,15.1003,15.0867,15.1003,30000.0
2006-06-26 13:55:00,22.23,22.26,22.23,22.23,55200.0,15.1003,15.1207,15.1003,15.1003,55200.0
2006-06-26 14:00:00,22.23,22.25,22.23,22.23,39200.0,15.1003,15.1139,15.1003,15.1003,39200.0
2006-06-26 14:05:00,22.23,22.23,22.22,22.22,17200.0,15.1003,15.1003,15.0935,15.0935,17200.0
2006-06-26 14:10:00,22.22,22.22,22.2,22.21,32000.0,15.0935,15.0935,15.0799,15.0867,32000.0
2006-06-26 14:15:00,22.21,22.21,22.17,22.17,16400.0,15.0867,15.0867,15.0595,15.0595,16400.0
2006-06-26 14:20:00,22.17,22.17,22.14,22.14,12800.0,15.0595,15.0595,15.0392,15.0392,12800.0
2006-06-26 14:25:00,22.14,22.15,22.12,22.13,58800.0,15.0392,15.0459,15.0256,15.0324,58800.0
2006-06-26 14:30:00,22.13,22.13,22.09,22.11,59600.0,15.0324,15.0324,15.0052,15.0188,59600.0
2006-06-26 14:35:00,22.1,22.12,22.07,22.1,67200.0,15.012,15.0256,14.9916,15.012,67200.0
2006-06-26 14:40:00,22.09,22.11,22.08,22.08,86000.0,15.0052,15.0188,14.9984,14.9984,86000.0
2006-06-26 14:45:00,22.09,22.14,22.07,22.09,87600.0,15.0052,15.0392,14.9916,15.0052,87600.0
2006-06-26 14:50:00,22.09,22.11,22.08,22.09,59200.0,15.0052,15.0188,14.9984,15.0052,59200.0
2006-06-26 14:55:00,22.09,22.09,22.05,22.07,72400.0,15.0052,15.0052,14.978,14.9916,72400.0
2006-06-26 15:00:00,22.06,22.07,22.0,22.0,220800.0,14.9848,14.9916,14.9441,14.9441,220800.0
2006-06-26 15:05:00,22.0,22.01,21.99,21.99,198800.0,14.9441,14.9509,14.9373,14.9373,198800.0
2006-06-26 15:10:00,21.99,22.05,21.99,22.05,88800.0,14.9373,14.978,14.9373,14.978,88800.0
2006-06-26 15:15:00,22.06,22.11,22.06,22.08,49200.0,14.9848,15.0188,14.9848,14.9984,49200.0
2006-06-26 15:20:00,22.08,22.15,22.08,22.15,39200.0,14.9984,15.0459,14.9984,15.0459,39200.0
2006-06-26 15:25:00,22.15,22.18,22.15,22.18,42800.0,15.0459,15.0663,15.0459,15.0663,42800.0
2006-06-26 15:30:00,22.18,22.19,22.16,22.18,40400.0,15.0663,15.0731,15.0527,15.0663,40400.0
2006-06-26 15:35:00,22.18,22.22,22.18,22.21,98000.0,15.0663,15.0935,15.0663,15.0867,98000.0
2006-06-26 15:40:00,22.21,22.21,22.2,22.21,43600.0,15.0867,15.0867,15.0799,15.0867,43600.0
2006-06-26 15:45:00,22.21,22.22,22.19,22.21,43200.0,15.0867,15.0935,15.0731,15.0867,43200.0
2006-06-26 15:50:00,22.2,22.24,22.2,22.23,87600.0,15.0799,15.1071,15.0799,15.1003,87600.0
2006-06-26 15:55:00,22.23,22.24,22.21,22.24,96400.0,15.1003,15.1071,15.0867,15.1071,96400.0
2006-06-27 09:30:00,22.25,22.34,22.25,22.31,67600.0,15.1139,15.175,15.1139,15.1546,67600.0
2006-06-27 09:35:00,22.33,22.37,22.32,22.37,57600.0,15.1682,15.1954,15.1614,15.1954,57600.0
2006-06-27 09:40:00,22.37,22.47,22.36,22.41,76800.0,15.1954,15.2633,15.1886,15.2226,76800.0
2006-06-27 09:45:00,22.4,22.41,22.33,22.35,58000.0,15.2158,15.2226,15.1682,15.1818,58000.0
2006-06-27 09:50:00,22.33,22.33,22.22,22.24,76000.0,15.1682,15.1682,15.0935,15.1071,76000.0
2006-06-27 09:55:00,22.24,22.31,22.23,22.26,49200.0,15.1071,15.1546,15.1003,15.1207,49200.0
2006-06-27 10:00:00,22.25,22.29,22.19,22.24,66800.0,15.1139,15.141,15.0731,15.1071,66800.0
2006-06-27 10:05:00,22.25,22.32,22.23,22.23,58800.0,15.1139,15.1614,15.1003,15.1003,58800.0
2006-06-27 10:10:00,22.23,22.27,22.22,22.25,36000.0,15.1003,15.1275,15.0935,15.1139,36000.0
2006-06-27 10:15:00,22.25,22.27,22.23,22.26,42000.0,15.1139,15.1275,15.1003,15.1207,42000.0
2006-06-27 10:20:00,22.25,22.32,22.25,22.3,52000.0,15.1139,15.1614,15.1139,15.1478,52000.0
2006-06-27 10:25:00,22.3,22.31,22.29,22.31,26800.0,15.1478,15.1546,15.141,15.1546,26800.0
2006-06-27 10:30:00,22.31,22.34,22.29,22.3,74000.0,15.1546,15.175,15.141,15.1478,74000.0
2006-06-27 10:35:00,22.3,22.37,22.3,22.35,80400.0,15.1478,15.1954,15.1478,15.1818,80400.0
2006-06-27 10:40:00,22.35,22.36,22.33,22.36,40000.0,15.1818,15.1886,15.1682,15.1886,40000.0
2006-06-27 10:45:00,22.35,22.35,22.32,22.33,20400.0,15.1818,15.1818,15.1614,15.1682,20400.0
2006-06-27 10:50:00,22.32,22.37,22.32,22.36,61600.0,15.1614,15.1954,15.1614,15.1886,61600.0
2006-06-27 10:55:00,22.36,22.37,22.33,22.34,60800.0,15.1886,15.1954,15.1682,15.175,60800.0
2006-06-27 11:00:00,22.34,22.34,22.32,22.32,28800.0,15.175,15.175,15.1614,15.1614,28800.0
2006-06-27 11:05:00,22.32,22.32,22.28,22.28,69200.0,15.1614,15.1614,15.1343,15.1343,69200.0
2006-06-27 11:10:00,22.29,22.3,22.25,22.26,73600.0,15.141,15.1478,15.1139,15.1207,73600.0
2006-06-27 11:15:00,22.26,22.3,22.25,22.28,91600.0,15.1207,15.1478,15.1139,15.1343,91600.0
2006-06-27 11:20:00,22.28,22.29,22.25,22.26,69600.0,15.1343,15.141,15.1139,15.1207,69600.0
2006-06-27 11:25:00,22.25,22.27,22.22,22.27,102800.0,15.1139,15.1275,15.0935,15.1275,102800.0
2006-06-27 11:30:00,22.25,22.28,22.23,22.25,29200.0,15.1139,15.1343,15.1003,15.1139,29200.0
2006-06-27 11:35:00,22.25,22.26,22.24,22.25,29600.0,15.1139,15.1207,15.1071,15.1139,29600.0
2006-06-27 11:40:00,22.25,22.26,22.19,22.19,45600.0,15.1139,15.1207,15.0731,15.0731,45600.0
2006-06-27 11:45:00,22.19,22.19,22.14,22.14,26800.0,15.0731,15.0731,15.0392,15.0392,26800.0
2006-06-27 11:50:00,22.15,22.15,22.11,22.13,29600.0,15.0459,15.0459,15.0188,15.0324,29600.0
2006-06-27 11:55:00,22.13,22.16,22.1,22.16,34000.0,15.0324,15.0527,15.012,15.0527,34000.0
2006-06-27 12:00:00,22.16,22.16,22.13,22.13,12400.0,15.0527,15.0527,15.0324,15.0324,12400.0
2006-06-27 12:05:00,22.13,22.13,22.08,22.1,29600.0,15.0324,15.0324,14.9984,15.012,29600.0
2006-06-27 12:10:00,22.09,22.13,22.09,22.11,36800.0,15.0052,15.0324,15.0052,15.0188,36800.0
2006-06-27 12:15:00,22.1,22.12,22.08,22.08,37600.0,15.012,15.0256,14.9984,14.9984,37600.0
2006-06-27 12:20:00,22.07,22.08,22.07,22.08,20400.0,14.9916,14.9984,14.9916,14.9984,20400.0
2006-06-27 12:25:00,22.08,22.09,22.07,22.08,46400.0,14.9984,15.0052,14.9916,14.9984,46400.0
2006-06-27 12:30:00,22.08,22.08,22.02,22.03,22400.0,14.9984,14.9984,14.9576,14.9644,22400.0
2006-06-27 12:35:00,22.03,22.05,22.0,22.0,72800.0,14.9644,14.978,14.9441,14.9441,72800.0
2006-06-27 12:40:00,22.0,22.06,22.0,22.06,42400.0,14.9441,14.9848,14.9441,14.9848,42400.0
2006-06-27 12:45:00,22.06,22.1,22.06,22.09,40800.0,14.9848,15.012,14.9848,15.0052,40800.0
2006-06-27 12:50:00,22.09,22.09,22.06,22.06,9200.0,15.0052,15.0052,14.9848,14.9848,9200.0
2006-06-27 12:55:00,22.06,22.1,22.05,22.09,102000.0,14.9848,15.012,14.978,15.0052,102000.0
2006-06-27 13:00:00,22.08,22.08,22.01,22.01,26000.0,14.9984,14.9984,14.9509,14.9509,26000.0
2006-06-27 13:05:00,22.0,22.07,22.0,22.07,44400.0,14.9441,14.9916,14.9441,14.9916,44400.0
2006-06-27 13:10:00,22.08,22.1,22.07,22.08,19600.0,14.9984,15.012,14.9916,14.9984,19600.0
2006-06-27 13:15:00,22.09,22.09,22.08,22.08,7600.0,15.0052,15.0052,14.9984,14.9984,7600.0
2006-06-27 13:20:00,22.09,22.09,22.06,22.06,25200.0,15.0052,15.0052,14.9848,14.9848,25200.0
2006-06-27 13:25:00,22.07,22.1,22.07,22.09,18400.0,14.9916,15.012,14.9916,15.0052,18400.0
2006-06-27 13:30:00,22.09,22.11,22.09,22.11,18400.0,15.0052,15.0188,15.0052,15.0188,18400.0
2006-06-27 13:35:00,22.11,22.12,22.09,22.12,18000.0,15.0188,15.0256,15.0052,15.0256,18000.0
2006-06-27 13:40:00,22.11,22.11,22.06,22.11,40000.0,15.0188,15.0188,14.9848,15.0188,40000.0
2006-06-27 13:45:00,22.11,22.13,22.11,22.12,11200.0,15.0188,15.0324,15.0188,15.0256,11200.0
2006-06-27 13:50:00,22.12,22.17,22.12,22.13,102800.0,15.0256,15.0595,15.0256,15.0324,102800.0
2006-06-27 13:55:00,22.12,22.16,22.12,22.16,32400.0,15.0256,15.0527,15.0256,15.0527,32400.0
2006-06-27 14:00:00,22.16,22.18,22.15,22.18,35600.0,15.0527,15.0663,15.0459,15.0663,35600.0
2006-06-27 14:05:00,22.19,22.2,22.14,22.15,27200.0,15.0731,15.0799,15.0392,15.0459,27200.0
2006-06-27 14:10:00,22.14,22.15,22.12,22.13,63200.0,15.0392,15.0459,15.0256,15.0324,63200.0
2006-06-27 14:15:00,22.13,22.13,22.11,22.12,34000.0,15.0324,15.0324,15.0188,15.0256,34000.0
2006-06-27 14:20:00,22.12,22.17,22.12,22.14,143600.0,15.0256,15.0595,15.0256,15.0392,143600.0
2006-06-27 14:25:00,22.14,22.14,22.09,22.1,56000.0,15.0392,15.0392,15.0052,15.012,56000.0
2006-06-27 14:30:00,22.1,22.16,22.09,22.16,120400.0,15.012,15.0527,15.0052,15.0527,120400.0
2006-06-27 14:35:00,22.17,22.17,22.1,22.1,39600.0,15.0595,15.0595,15.012,15.012,39600.0
2006-06-27 14:40:00,22.1,22.13,22.1,22.12,57200.0,15.012,15.0324,15.012,15.0256,57200.0
2006-06-27 14:45:00,22.12,22.15,22.1,22.14,97600.0,15.0256,15.0459,15.012,15.0392,97600.0
2006-06-27 14:50:00,22.14,22.14,22.08,22.1,142000.0,15.0392,15.0392,14.9984,15.012,142000.0
2006-06-27 14:55:00,22.09,22.13,22.06,22.1,44000.0,15.0052,15.0324,14.9848,15.012,44000.0
2006-06-27 15:00:00,22.1,22.17,22.1,22.17,40000.0,15.012,15.0595,15.012,15.0595,40000.0
2006-06-27 15:05:00,22.18,22.2,22.15,22.16,36800.0,15.0663,15.0799,15.0459,15.0527,36800.0
2006-06-27 15:10:00,22.15,22.15,22.11,22.11,18400.0,15.0459,15.0459,15.0188,15.0188,18400.0
2006-06-27 15:15:00,22.11,22.19,22.11,22.18,52400.0,15.0188,15.0731,15.0188,15.0663,52400.0
2006-06-27 15:20:00,22.19,22.19,22.13,22.15,33200.0,15.0731,15.0731,15.0324,15.0459,33200.0
2006-06-27 15:25:00,22.15,22.15,22.09,22.1,58800.0,15.0459,15.0459,15.0052,15.012,58800.0
2006-06-27 15:30:00,22.1,22.11,22.08,22.09,44400.0,15.012,15.0188,14.9984,15.0052,44400.0
2006-06-27 15:35:00,22.08,22.09,22.06,22.07,50800.0,14.9984,15.0052,14.9848,14.9916,50800.0
2006-06-27 15:40:00,22.06,22.06,22.02,22.04,101200.0,14.9848,14.9848,14.9576,14.9712,101200.0
2006-06-27 15:45:00,22.05,22.05,22.0,22.04,79200.0,14.978,14.978,14.9441,14.9712,79200.0
2006-06-27 15:50:00,22.03,22.05,22.01,22.05,134800.0,14.9644,14.978,14.9509,14.978,134800.0
2006-06-27 15:55:00,22.05,22.07,22.05,22.07,161200.0,14.978,14.9916,14.978,14.9916,161200.0
2006-06-28 09:30:00,22.06,22.13,22.06,22.08,78400.0,14.9848,15.0324,14.9848,14.9984,78400.0
2006-06-28 09:35:00,22.08,22.13,22.07,22.07,63600.0,14.9984,15.0324,14.9916,14.9916,63600.0
2006-06-28 09:40:00,22.07,22.09,22.03,22.06,36800.0,14.9916,15.0052,14.9644,14.9848,36800.0
2006-06-28 09:45:00,22.06,22.13,22.02,22.13,65600.0,14.9848,15.0324,14.9576,15.0324,65600.0
2006-06-28 09:50:00,22.12,22.16,22.1,22.14,62400.0,15.0256,15.0527,15.012,15.0392,62400.0
2006-06-28 09:55:00,22.14,22.14,22.05,22.05,50400.0,15.0392,15.0392,14.978,14.978,50400.0
2006-06-28 10:00:00,22.05,22.14,22.05,22.12,70800.0,14.978,15.0392,14.978,15.0256,70800.0
2006-06-28 10:05:00,22.12,22.14,22.1,22.11,22800.0,15.0256,15.0392,15.012,15.0188,22800.0
2006-06-28 10:10:00,22.11,22.17,22.11,22.16,43200.0,15.0188,15.0595,15.0188,15.0527,43200.0
2006-06-28 10:15:00,22.16,22.19,22.15,22.19,42000.0,15.0527,15.0731,15.0459,15.0731,42000.0
2006-06-28 10:20:00,22.2,22.2,22.11,22.12,48000.0,15.0799,15.0799,15.0188,15.0256,48000.0
2006-06-28 10:25:00,22.11,22.13,22.1,22.12,38800.0,15.0188,15.0324,15.012,15.0256,38800.0
2006-06-28 10:30:00,22.12,22.13,22.05,22.06,78000.0,15.0256,15.0324,14.978,14.9848,78000.0
2006-06-28 10:35:00,22.06,22.08,22.01,22.05,51200.0,14.9848,14.9984,14.9509,14.978,51200.0
2006-06-28 10:40:00,22.05,22.09,22.05,22.07,29200.0,14.978,15.0052,14.978,14.9916,29200.0
2006-06-28 10:45:00,22.08,22.08,22.03,22.04,29200.0,14.9984,14.9984,14.9644,14.9712,29200.0
2006-06-28 10:50:00,22.04,22.04,21.98,21.99,43200.0,14.9712,14.9712,14.9305,14.9373,43200.0
2006-06-28 10:55:00,21.99,21.99,21.95,21.96,14800.0,14.9373,14.9373,14.9101,14.9169,14800.0
2006-06-28 11:00:00,21.96,21.97,21.9,21.9,36800.0,14.9169,14.9237,14.8761,14.8761,36800.0
2006-06-28 11:05:00,21.91,21.94,21.89,21.92,78800.0,14.8829,14.9033,14.8693,14.8897,78800.0
2006-06-28 11:10:00,21.93,21.95,21.92,21.95,24000.0,14.8965,14.9101,14.8897,14.9101,24000.0
2006-06-28 11:15:00,21.95,21.95,21.88,21.89,53600.0,14.9101,14.9101,14.8625,14.8693,53600.0
2006-06-28 11:20:00,21.89,21.9,21.86,21.89,52000.0,14.8693,14.8761,14.849,14.8693,52000.0
2006-06-28 11:25:00,21.89,21.91,21.88,21.91,37600.0,14.8693,14.8829,14.8625,14.8829,37600.0
2006-06-28 11:30:00,21.92,21.94,21.88,21.88,32000.0,14.8897,14.9033,14.8625,14.8625,32000.0
2006-06-28 11:35:00,21.88,21.9,21.88,21.9,19200.0,14.8625,14.8761,14.8625,14.8761,19200.0
2006-06-28 11:40:00,21.9,21.95,21.9,21.93,26400.0,14.8761,14.9101,14.8761,14.8965,26400.0
2006-06-28 11:45:00,21.92,21.92,21.89,21.9,36400.0,14.8897,14.8897,14.8693,14.8761,36400.0
2006-06-28 11:50:00,21.9,21.97,21.9,21.96,31600.0,14.8761,14.9237,14.8761,14.9169,31600.0
2006-06-28 11:55:00,21.96,21.99,21.96,21.98,32400.0,14.9169,14.9373,14.9169,14.9305,32400.0
2006-06-28 12:00:00,21.98,22.0,21.96,21.99,46800.0,14.9305,14.9441,14.9169,14.9373,46800.0
2006-06-28 12:05:00,21.99,22.06,21.99,22.06,23600.0,14.9373,14.9848,14.9373,14.9848,23600.0
2006-06-28 12:10:00,22.07,22.07,22.02,22.04,54000.0,14.9916,14.9916,14.9576,14.9712,54000.0
2006-06-28 12:15:00,22.06,22.08,22.0,22.02,174800.0,14.9848,14.9984,14.9441,14.9576,174800.0
2006-06-28 12:20:00,22.02,22.07,22.02,22.04,34000.0,14.9576,14.9916,14.9576,14.9712,34000.0
2006-06-28 12:25:00,22.04,22.05,22.01,22.05,68000.0,14.9712,14.978,14.9509,14.978,68000.0
2006-06-28 12:30:00,22.05,22.07,22.05,22.05,24400.0,14.978,14.9916,14.978,14.978,24400.0
2006-06-28 12:35:00,22.05,22.08,22.05,22.08,33600.0,14.978,14.9984,14.978,14.9984,33600.0
2006-06-28 12:40:00,22.08,22.09,22.06,22.07,20800.0,14.9984,15.0052,14.9848,14.9916,20800.0
2006-06-28 12:45:00,22.07,22.08,22.05,22.05,22000.0,14.9916,14.9984,14.978,14.978,22000.0
2006-06-28 12:50:00,22.04,22.08,22.03,22.08,46800.0,14.9712,14.9984,14.9644,14.9984,46800.0
2006-06-28 12:55:00,22.08,22.09,22.07,22.09,17200.0,14.9984,15.0052,14.9916,15.0052,17200.0
2006-06-28 13:00:00,22.09,22.09,22.08,22.09,20800.0,15.0052,15.0052,14.9984,15.0052,20800.0
2006-06-28 13:05:00,22.09,22.09,22.07,22.07,24800.0,15.0052,15.0052,14.9916,14.9916,24800.0
2006-06-28 13:10:00,22.07,22.1,22.06,22.1,29600.0,14.9916,15.012,14.9848,15.012,29600.0
2006-06-28 13:15:00,22.1,22.16,22.1,22.15,20800.0,15.012,15.0527,15.012,15.0459,20800.0
2006-06-28 13:20:00,22.17,22.19,22.17,22.17,38800.0,15.0595,15.0731,15.0595,15.0595,38800.0
2006-06-28 13:25:00,22.18,22.18,22.15,22.15,15600.0,15.0663,15.0663,15.0459,15.0459,15600.0
2006-06-28 13:30:00,22.15,22.15,22.11,22.11,27200.0,15.0459,15.0459,15.0188,15.0188,27200.0
2006-06-28 13:35:00,22.11,22.11,22.1,22.11,40000.0,15.0188,15.0188,15.012,15.0188,40000.0
2006-06-28 13:40:00,22.11,22.11,22.08,22.1,56400.0,15.0188,15.0188,14.9984,15.012,56400.0
2006-06-28 13:45:00,22.1,22.1,22.07,22.09,34400.0,15.012,15.012,14.9916,15.0052,34400.0
2006-06-28 13:50:00,22.1,22.11,22.06,22.1,41200.0,15.012,15.0188,14.9848,15.012,41200.0
2006-06-28 13:55:00,22.11,22.14,22.09,22.14,36000.0,15.0188,15.0392,15.0052,15.0392,36000.0
2006-06-28 14:00:00,22.13,22.17,22.13,22.15,32000.0,15.0324,15.0595,15.0324,15.0459,32000.0
2006-06-28 14:05:00,22.16,22.16,22.14,22.15,22000.0,15.0527,15.0527,15.0392,15.0459,22000.0
2006-06-28 14:10:00,22.16,22.2,22.16,22.2,28000.0,15.0527,15.0799,15.0527,15.0799,28000.0
2006-06-28 14:15:00,22.2,22.25,22.2,22.24,51200.0,15.0799,15.1139,15.0799,15.1071,51200.0
2006-06-28 14:20:00,22.24,22.27,22.24,22.27,36400.0,15.1071,15.1275,15.1071,15.1275,36400.0
2006-06-28 14:25:00,22.27,22.34,22.27,22.34,50800.0,15.1275,15.175,15.1275,15.175,50800.0
2006-06-28 14:30:00,22.35,22.4,22.34,22.39,129600.0,15.1818,15.2158,15.175,15.209,129600.0
2006-06-28 14:35:00,22.39,22.42,22.35,22.35,146000.0,15.209,15.2294,15.1818,15.1818,146000.0
2006-06-28 14:40:00,22.36,22.43,22.35,22.41,154400.0,15.1886,15.2361,15.1818,15.2226,154400.0
2006-06-28 14:45:00,22.4,22.42,22.37,22.39,136400.0,15.2158,15.2294,15.1954,15.209,136400.0
2006-06-28 14:50:00,22.39,22.39,22.35,22.36,75200.0,15.209,15.209,15.1818,15.1886,75200.0
2006-06-28 14:55:00,22.35,22.37,22.32,22.32,62000.0,15.1818,15.1954,15.1614,15.1614,62000.0
2006-06-28 15:00:00,22.31,22.36,22.31,22.36,41600.0,15.1546,15.1886,15.1546,15.1886,41600.0
2006-06-28 15:05:00,22.35,22.35,22.29,22.29,44800.0,15.1818,15.1818,15.141,15.141,44800.0
2006-06-28 15:10:00,22.29,22.36,22.29,22.35,69200.0,15.141,15.1886,15.141,15.1818,69200.0
2006-06-28 15:15:00,22.35,22.35,22.31,22.31,38000.0,15.1818,15.1818,15.1546,15.1546,38000.0
2006-06-28 15:20:00,22.32,22.35,22.32,22.34,71600.0,15.1614,15.1818,15.1614,15.175,71600.0
2006-06-28 15:25:00,22.34,22.36,22.32,22.36,86400.0,15.175,15.1886,15.1614,15.1886,86400.0
2006-06-28 15:30:00,22.36,22.41,22.36,22.37,152800.0,15.1886,15.2226,15.1886,15.1954,152800.0
2006-06-28 15:35:00,22.37,22.37,22.36,22.36,51600.0,15.1954,15.1954,15.1886,15.1886,51600.0
2006-06-28 15:40:00,22.36,22.37,22.31,22.32,112800.0,15.1886,15.1954,15.1546,15.1614,112800.0
2006-06-28 15:45:00,22.32,22.35,22.31,22.34,98800.0,15.1614,15.1818,15.1546,15.175,98800.0
2006-06-28 15:50:00,22.35,22.36,22.33,22.33,115600.0,15.1818,15.1886,15.1682,15.1682,115600.0
2006-06-28 15:55:00,22.34,22.36,22.33,22.36,138000.0,15.175,15.1886,15.1682,15.1886,138000.0
2006-06-29 09:30:00,22.49,22.56,22.49,22.55,110400.0,15.2769,15.3245,15.2769,15.3177,110400.0
2006-06-29 09:35:00,22.55,22.56,22.52,22.56,101600.0,15.3177,15.3245,15.2973,15.3245,101600.0
2006-06-29 09:40:00,22.56,22.56,22.52,22.52,74400.0,15.3245,15.3245,15.2973,15.2973,74400.0
2006-06-29 09:45:00,22.51,22.61,22.51,22.55,78400.0,15.2905,15.3584,15.2905,15.3177,78400.0
2006-06-29 09:50:00,22.54,22.56,22.52,22.53,106000.0,15.3109,15.3245,15.2973,15.3041,106000.0
2006-06-29 09:55:00,22.53,22.58,22.5,22.53,164800.0,15.3041,15.338,15.2837,15.3041,164800.0
2006-06-29 10:00:00,22.51,22.53,22.47,22.52,534000.0,15.2905,15.3041,15.2633,15.2973,534000.0
2006-06-29 10:05:00,22.53,22.55,22.46,22.47,130400.0,15.3041,15.3177,15.2565,15.2633,130400.0
2006-06-29 10:10:00,22.46,22.48,22.45,22.46,32000.0,15.2565,15.2701,15.2497,15.2565,32000.0
2006-06-29 10:15:00,22.46,22.46,22.43,22.44,78000.0,15.2565,15.2565,15.2361,15.2429,78000.0
2006-06-29 10:20:00,22.44,22.44,22.38,22.38,74800.0,15.2429,15.2429,15.2022,15.2022,74800.0
2006-06-29 10:25:00,22.41,22.41,22.37,22.41,52400.0,15.2226,15.2226,15.1954,15.2226,52400.0
2006-06-29 10:30:00,22.39,22.47,22.39,22.46,191600.0,15.209,15.2633,15.209,15.2565,191600.0
2006-06-29 10:35:00,22.46,22.48,22.44,22.48,82000.0,15.2565,15.2701,15.2429,15.2701,82000.0
2006-06-29 10:40:00,22.48,22.5,22.48,22.5,69200.0,15.2701,15.2837,15.2701,15.2837,69200.0
2006-06-29 10:45:00,22.5,22.54,22.49,22.54,56800.0,15.2837,15.3109,15.2769,15.3109,56800.0
2006-06-29 10:50:00,22.55,22.55,22.52,22.54,62400.0,15.3177,15.3177,15.2973,15.3109,62400.0
2006-06-29 10:55:00,22.54,22.54,22.49,22.53,38800.0,15.3109,15.3109,15.2769,15.3041,38800.0
2006-06-29 11:00:00,22.53,22.55,22.53,22.54,61200.0,15.3041,15.3177,15.3041,15.3109,61200.0
2006-06-29 11:05:00,22.54,22.55,22.52,22.52,63200.0,15.3109,15.3177,15.2973,15.2973,63200.0
2006-06-29 11:10:00,22.53,22.56,22.5,22.5,67200.0,15.3041,15.3245,15.2837,15.2837,67200.0
2006-06-29 11:15:00,22.5,22.5,22.46,22.46,34400.0,15.2837,15.2837,15.2565,15.2565,34400.0
2006-06-29 11:20:00,22.46,22.46,22.43,22.43,34800.0,15.2565,15.2565,15.2361,15.2361,34800.0
2006-06-29 11:25:00,22.43,22.43,22.39,22.4,54400.0,15.2361,15.2361,15.209,15.2158,54400.0
2006-06-29 11:30:00,22.39,22.4,22.35,22.36,77600.0,15.209,15.2158,15.1818,15.1886,77600.0
2006-06-29 11:35:00,22.36,22.37,22.33,22.37,78000.0,15.1886,15.1954,15.1682,15.1954,78000.0
2006-06-29 11:40:00,22.37,22.39,22.36,22.36,70400.0,15.1954,15.209,15.1886,15.1886,70400.0
2006-06-29 11:45:00,22.36,22.36,22.34,22.34,81600.0,15.1886,15.1886,15.175,15.175,81600.0
2006-06-29 11:50:00,22.34,22.36,22.31,22.31,48400.0,15.175,15.1886,15.1546,15.1546,48400.0
2006-06-29 11:55:00,22.31,22.32,22.29,22.29,35200.0,15.1546,15.1614,15.141,15.141,35200.0
2006-06-29 12:00:00,22.29,22.29,22.24,22.28,58400.0,15.141,15.141,15.1071,15.1343,58400.0
2006-06-29 12:05:00,22.27,22.28,22.22,22.22,31200.0,15.1275,15.1343,15.0935,15.0935,31200.0
2006-06-29 12:10:00,22.22,22.24,22.22,22.22,40800.0,15.0935,15.1071,15.0935,15.0935,40800.0
2006-06-29 12:15:00,22.23,22.28,22.23,22.28,58000.0,15.1003,15.1343,15.1003,15.1343,58000.0
2006-06-29 12:20:00,22.29,22.31,22.28,22.29,35600.0,15.141,15.1546,15.1343,15.141,35600.0
2006-06-29 12:25:00,22.3,22.3,22.26,22.27,18800.0,15.1478,15.1478,15.1207,15.1275,18800.0
2006-06-29 12:30:00,22.27,22.28,22.26,22.28,21200.0,15.1275,15.1343,15.1207,15.1343,21200.0
2006-06-29 12:35:00,22.29,22.31,22.26,22.26,36800.0,15.141,15.1546,15.1207,15.1207,36800.0
2006-06-29 12:40:00,22.27,22.28,22.26,22.27,11600.0,15.1275,15.1343,15.1207,15.1275,11600.0
2006-06-29 12:45:00,22.26,22.29,22.26,22.28,45200.0,15.1207,15.141,15.1207,15.1343,45200.0
2006-06-29 12:50:00,22.28,22.29,22.26,22.29,25200.0,15.1343,15.141,15.1207,15.141,25200.0
2006-06-29 12:55:00,22.28,22.28,22.24,22.25,26800.0,15.1343,15.1343,15.1071,15.1139,26800.0
2006-06-29 13:00:00,22.25,22.25,22.23,22.24,26400.0,15.1139,15.1139,15.1003,15.1071,26400.0
2006-06-29 13:05:00,22.24,22.25,22.22,22.25,24800.0,15.1071,15.1139,15.0935,15.1139,24800.0
2006-06-29 13:10:00,22.25,22.27,22.25,22.25,98400.0,15.1139,15.1275,15.1139,15.1139,98400.0
2006-06-29 13:15:00,22.25,22.25,22.21,22.21,25200.0,15.1139,15.1139,15.0867,15.0867,25200.0
2006-06-29 13:20:00,22.2,22.21,22.17,22.18,31200.0,15.0799,15.0867,15.0595,15.0663,31200.0
2006-06-29 13:25:00,22.18,22.18,22.13,22.13,52400.0,15.0663,15.0663,15.0324,15.0324,52400.0
2006-06-29 13:30:00,22.14,22.16,22.13,22.14,41600.0,15.0392,15.0527,15.0324,15.0392,41600.0
2006-06-29 13:35:00,22.15,22.18,22.15,22.18,16000.0,15.0459,15.0663,15.0459,15.0663,16000.0
2006-06-29 13:40:00,22.18,22.2,22.18,22.2,31600.0,15.0663,15.0799,15.0663,15.0799,31600.0
2006-06-29 13:45:00,22.2,22.2,22.17,22.17,21200.0,15.0799,15.0799,15.0595,15.0595,21200.0
2006-06-29 13:50:00,22.18,22.25,22.18,22.25,21600.0,15.0663,15.1139,15.0663,15.1139,21600.0
2006-06-29 13:55:00,22.25,22.27,22.25,22.25,47200.0,15.1139,15.1275,15.1139,15.1139,47200.0
2006-06-29 14:00:00,22.25,22.29,22.23,22.26,132400.0,15.1139,15.141,15.1003,15.1207,132400.0
2006-06-29 14:05:00,22.25,22.29,22.21,22.26,40800.0,15.1139,15.141,15.0867,15.1207,40800.0
2006-06-29 14:10:00,22.26,22.27,22.21,22.25,57200.0,15.1207,15.1275,15.0867,15.1139,57200.0
2006-06-29 14:15:00,22.23,22.31,22.23,22.3,272000.0,15.1003,15.1546,15.1003,15.1478,272000.0
2006-06-29 14:20:00,22.3,22.37,22.3,22.32,219200.0,15.1478,15.1954,15.1478,15.1614,219200.0
2006-06-29 14:25:00,22.31,22.38,22.25,22.27,118400.0,15.1546,15.2022,15.1139,15.1275,118400.0
2006-06-29 14:30:00,22.27,22.33,22.24,22.27,74000.0,15.1275,15.1682,15.1071,15.1275,74000.0
2006-06-29 14:35:00,22.25,22.32,22.23,22.32,110000.0,15.1139,15.1614,15.1003,15.1614,110000.0
2006-06-29 14:40:00,22.32,22.4,22.3,22.4,84400.0,15.1614,15.2158,15.1478,15.2158,84400.0
2006-06-29 14:45:00,22.4,22.51,22.39,22.49,171600.0,15.2158,15.2905,15.209,15.2769,171600.0
2006-06-29 14:50:00,22.48,22.61,22.48,22.61,126000.0,15.2701,15.3584,15.2701,15.3584,126000.0
2006-06-29 14:55:00,22.61,22.64,22.55,22.56,226000.0,15.3584,15.3788,15.3177,15.3245,226000.0
2006-06-29 15:00:00,22.56,22.6,22.55,22.59,102800.0,15.3245,15.3516,15.3177,15.3448,102800.0
2006-06-29 15:05:00,22.59,22.64,22.59,22.64,111200.0,15.3448,15.3788,15.3448,15.3788,111200.0
2006-06-29 15:10:00,22.64,22.66,22.61,22.61,130400.0,15.3788,15.3924,15.3584,15.3584,130400.0
2006-06-29 15:15:00,22.61,22.67,22.61,22.67,148000.0,15.3584,15.3992,15.3584,15.3992,148000.0
2006-06-29 15:20:00,22.67,22.73,22.66,22.73,69600.0,15.3992,15.4399,15.3924,15.4399,69600.0
2006-06-29 15:25:00,22.73,22.81,22.73,22.8,142000.0,15.4399,15.4943,15.4399,15.4875,142000.0
2006-06-29 15:30:00,22.8,22.8,22.73,22.76,120000.0,15.4875,15.4875,15.4399,15.4603,120000.0
2006-06-29 15:35:00,22.76,22.77,22.72,22.73,100400.0,15.4603,15.4671,15.4331,15.4399,100400.0
2006-06-29 15:40:00,22.73,22.79,22.73,22.78,70400.0,15.4399,15.4807,15.4399,15.4739,70400.0
2006-06-29 15:45:00,22.78,22.86,22.77,22.85,99600.0,15.4739,15.5282,15.4671,15.5214,99600.0
2006-06-29 15:50:00,22.85,22.91,22.85,22.9,167200.0,15.5214,15.5622,15.5214,15.5554,167200.0
2006-06-29 15:55:00,22.9,22.92,22.87,22.88,218400.0,15.5554,15.569,15.535,15.5418,218400.0
2006-06-30 09:30:00,23.0,23.06,22.95,23.06,81200.0,15.6233,15.6641,15.5894,15.6641,81200.0
2006-06-30 09:35:00,23.06,23.18,23.04,23.11,124800.0,15.6641,15.7456,15.6505,15.6981,124800.0
2006-06-30 09:40:00,23.08,23.08,22.97,23.05,124800.0,15.6777,15.6777,15.603,15.6573,124800.0
2006-06-30 09:45:00,23.04,23.05,23.0,23.05,97600.0,15.6505,15.6573,15.6233,15.6573,97600.0
2006-06-30 09:50:00,23.05,23.05,22.98,22.98,126400.0,15.6573,15.6573,15.6097,15.6097,126400.0
2006-06-30 09:55:00,22.98,23.04,22.98,23.03,129600.0,15.6097,15.6505,15.6097,15.6437,129600.0
2006-06-30 10:00:00,23.04,23.05,23.0,23.01,141200.0,15.6505,15.6573,15.6233,15.6301,141200.0
2006-06-30 10:05:00,23.01,23.02,22.92,22.96,97600.0,15.6301,15.6369,15.569,15.5962,97600.0
2006-06-30 10:10:00,22.98,22.99,22.95,22.96,120400.0,15.6097,15.6165,15.5894,15.5962,120400.0
2006-06-30 10:15:00,22.96,23.01,22.96,23.0,88000.0,15.5962,15.6301,15.5962,15.6233,88000.0
2006-06-30 10:20:00,23.0,23.01,22.98,23.01,103600.0,15.6233,15.6301,15.6097,15.6301,103600.0
2006-06-30 10:25:00,23.0,23.05,23.0,23.05,55600.0,15.6233,15.6573,15.6233,15.6573,55600.0
2006-06-30 10:30:00,23.05,23.1,23.04,23.08,98000.0,15.6573,15.6913,15.6505,15.6777,98000.0
2006-06-30 10:35:00,23.08,23.14,23.07,23.12,60400.0,15.6777,15.7184,15.6709,15.7048,60400.0
2006-06-30 10:40:00,23.13,23.15,23.08,23.1,72400.0,15.7116,15.7252,15.6777,15.6913,72400.0
2006-06-30 10:45:00,23.1,23.12,23.06,23.06,46400.0,15.6913,15.7048,15.6641,15.6641,46400.0
2006-06-30 10:50:00,23.06,23.16,23.05,23.14,58800.0,15.6641,15.732,15.6573,15.7184,58800.0
2006-06-30 10:55:00,23.13,23.23,23.13,23.22,98000.0,15.7116,15.7796,15.7116,15.7728,98000.0
2006-06-30 11:00:00,23.21,23.21,23.15,23.18,83200.0,15.766,15.766,15.7252,15.7456,83200.0
2006-06-30 11:05:00,23.18,23.18,23.11,23.11,29600.0,15.7456,15.7456,15.6981,15.6981,29600.0
2006-06-30 11:10:00,23.11,23.11,23.08,23.1,52800.0,15.6981,15.6981,15.6777,15.6913,52800.0
2006-06-30 11:15:00,23.1,23.1,23.07,23.09,377200.0,15.6913,15.6913,15.6709,15.6845,377200.0
2006-06-30 11:20:00,23.09,23.13,23.08,23.1,39200.0,15.6845,15.7116,15.6777,15.6913,39200.0
2006-06-30 11:25:00,23.1,23.11,23.09,23.09,13600.0,15.6913,15.6981,15.6845,15.6845,13600.0
2006-06-30 11:30:00,23.1,23.14,23.08,23.14,26800.0,15.6913,15.7184,15.6777,15.7184,26800.0
2006-06-30 11:35:00,23.14,23.14,23.1,23.12,32400.0,15.7184,15.7184,15.6913,15.7048,32400.0
2006-06-30 11:40:00,23.11,23.15,23.11,23.13,12000.0,15.6981,15.7252,15.6981,15.7116,12000.0
2006-06-30 11:45:00,23.14,23.14,23.12,23.13,9600.0,15.7184,15.7184,15.7048,15.7116,9600.0
2006-06-30 11:50:00,23.13,23.13,23.09,23.13,32800.0,15.7116,15.7116,15.6845,15.7116,32800.0
2006-06-30 11:55:00,23.12,23.19,23.12,23.18,44400.0,15.7048,15.7524,15.7048,15.7456,44400.0
2006-06-30 12:00:00,23.2,23.2,23.17,23.17,29600.0,15.7592,15.7592,15.7388,15.7388,29600.0
2006-06-30 12:05:00,23.18,23.18,23.14,23.17,38000.0,15.7456,15.7456,15.7184,15.7388,38000.0
2006-06-30 12:10:00,23.19,23.19,23.13,23.13,21200.0,15.7524,15.7524,15.7116,15.7116,21200.0
2006-06-30 12:15:00,23.12,23.12,23.09,23.09,19200.0,15.7048,15.7048,15.6845,15.6845,19200.0
2006-06-30 12:20:00,23.1,23.12,23.1,23.12,19600.0,15.6913,15.7048,15.6913,15.7048,19600.0
2006-06-30 12:25:00,23.12,23.12,23.1,23.11,12000.0,15.7048,15.7048,15.6913,15.6981,12000.0
2006-06-30 12:30:00,23.11,23.13,23.09,23.11,24000.0,15.6981,15.7116,15.6845,15.6981,24000.0
2006-06-30 12:35:00,23.11,23.11,23.1,23.1,24000.0,15.6981,15.6981,15.6913,15.6913,24000.0
2006-06-30 12:40:00,23.1,23.13,23.1,23.11,25200.0,15.6913,15.7116,15.6913,15.6981,25200.0
2006-06-30 12:45:00,23.12,23.14,23.1,23.1,23600.0,15.7048,15.7184,15.6913,15.6913,23600.0
2006-06-30 12:50:00,23.1,23.12,23.1,23.1,32800.0,15.6913,15.7048,15.6913,15.6913,32800.0
2006-06-30 12:55:00,23.1,23.1,23.08,23.09,38400.0,15.6913,15.6913,15.6777,15.6845,38400.0
2006-06-30 13:00:00,23.09,23.11,23.09,23.11,17600.0,15.6845,15.6981,15.6845,15.6981,17600.0
2006-06-30 13:05:00,23.11,23.11,23.1,23.11,23200.0,15.6981,15.6981,15.6913,15.6981,23200.0
2006-06-30 13:10:00,23.11,23.13,23.09,23.1,92800.0,15.6981,15.7116,15.6845,15.6913,92800.0
2006-06-30 13:15:00,23.1,23.15,23.1,23.13,36800.0,15.6913,15.7252,15.6913,15.7116,36800.0
2006-06-30 13:20:00,23.13,23.14,23.11,23.11,24800.0,15.7116,15.7184,15.6981,15.6981,24800.0
2006-06-30 13:25:00,23.1,23.11,23.06,23.06,51600.0,15.6913,15.6981,15.6641,15.6641,51600.0
2006-06-30 13:30:00,23.05,23.07,23.04,23.05,56000.0,15.6573,15.6709,15.6505,15.6573,56000.0
2006-06-30 13:35:00,23.05,23.06,23.05,23.06,36400.0,15.6573,15.6641,15.6573,15.6641,36400.0
2006-06-30 13:40:00,23.05,23.06,23.05,23.06,21600.0,15.6573,15.6641,15.6573,15.6641,21600.0
2006-06-30 13:45:00,23.06,23.11,23.05,23.11,45600.0,15.6641,15.6981,15.6573,15.6981,45600.0
2006-06-30 13:50:00,23.1,23.13,23.1,23.11,65200.0,15.6913,15.7116,15.6913,15.6981,65200.0
2006-06-30 13:55:00,23.11,23.14,23.1,23.14,31600.0,15.6981,15.7184,15.6913,15.7184,31600.0
2006-06-30 14:00:00,23.14,23.14,23.1,23.13,31600.0,15.7184,15.7184,15.6913,15.7116,31600.0
2006-06-30 14:05:00,23.14,23.17,23.13,23.15,46000.0,15.7184,15.7388,15.7116,15.7252,46000.0
2006-06-30 14:10:00,23.16,23.17,23.12,23.13,32000.0,15.732,15.7388,15.7048,15.7116,32000.0
2006-06-30 14:15:00,23.12,23.15,23.12,23.15,32400.0,15.7048,15.7252,15.7048,15.7252,32400.0
2006-06-30 14:20:00,23.15,23.17,23.13,23.16,53600.0,15.7252,15.7388,15.7116,15.732,53600.0
2006-06-30 14:25:00,23.15,23.18,23.14,23.17,77600.0,15.7252,15.7456,15.7184,15.7388,77600.0
2006-06-30 14:30:00,23.17,23.21,23.16,23.2,91600.0,15.7388,15.766,15.732,15.7592,91600.0
2006-06-30 14:35:00,23.2,23.22,23.18,23.2,111200.0,15.7592,15.7728,15.7456,15.7592,111200.0
2006-06-30 14:40:00,23.2,23.21,23.19,23.21,37600.0,15.7592,15.766,15.7524,15.766,37600.0
2006-06-30 14:45:00,23.2,23.24,23.2,23.24,86800.0,15.7592,15.7864,15.7592,15.7864,86800.0
2006-06-30 14:50:00,23.24,23.24,23.22,23.23,55600.0,15.7864,15.7864,15.7728,15.7796,55600.0
2006-06-30 14:55:00,23.22,23.23,23.2,23.21,56400.0,15.7728,15.7796,15.7592,15.766,56400.0
2006-06-30 15:00:00,23.22,23.22,23.17,23.19,42000.0,15.7728,15.7728,15.7388,15.7524,42000.0
2006-06-30 15:05:00,23.19,23.19,23.18,23.18,29200.0,15.7524,15.7524,15.7456,15.7456,29200.0
2006-06-30 15:10:00,23.17,23.18,23.13,23.14,74800.0,15.7388,15.7456,15.7116,15.7184,74800.0
2006-06-30 15:15:00,23.13,23.14,23.11,23.11,58400.0,15.7116,15.7184,15.6981,15.6981,58400.0
2006-06-30 15:20:00,23.11,23.12,23.07,23.08,71600.0,15.6981,15.7048,15.6709,15.6777,71600.0
2006-06-30 15:25:00,23.07,23.12,23.07,23.11,75200.0,15.6709,15.7048,15.6709,15.6981,75200.0
2006-06-30 15:30:00,23.1,23.1,23.06,23.06,47600.0,15.6913,15.6913,15.6641,15.6641,47600.0
2006-06-30 15:35:00,23.06,23.08,23.05,23.05,53600.0,15.6641,15.6777,15.6573,15.6573,53600.0
2006-06-30 15:40:00,23.05,23.1,23.05,23.09,80000.0,15.6573,15.6913,15.6573,15.6845,80000.0
2006-06-30 15:45:00,23.09,23.18,23.09,23.18,108400.0,15.6845,15.7456,15.6845,15.7456,108400.0
2006-06-30 15:50:00,23.18,23.25,23.18,23.25,156000.0,15.7456,15.7932,15.7456,15.7932,156000.0
2006-06-30 15:55:00,23.24,23.24,23.18,23.22,248000.0,15.7864,15.7864,15.7456,15.7728,248000.0
2006-07-03 09:30:00,23.24,23.24,23.15,23.17,86800.0,15.7864,15.7864,15.7252,15.7388,86800.0
2006-07-03 09:35:00,23.17,23.24,23.14,23.22,110800.0,15.7388,15.7864,15.7184,15.7728,110800.0
2006-07-03 09:40:00,23.22,23.22,23.14,23.16,44000.0,15.7728,15.7728,15.7184,15.732,44000.0
2006-07-03 09:45:00,23.18,23.24,23.11,23.11,76800.0,15.7456,15.7864,15.6981,15.6981,76800.0
2006-07-03 09:50:00,23.11,23.2,23.08,23.17,130800.0,15.6981,15.7592,15.6777,15.7388,130800.0
2006-07-03 09:55:00,23.16,23.18,23.08,23.15,51200.0,15.732,15.7456,15.6777,15.7252,51200.0
2006-07-03 10:00:00,23.14,23.14,23.08,23.09,53600.0,15.7184,15.7184,15.6777,15.6845,53600.0
2006-07-03 10:05:00,23.11,23.17,23.1,23.1,61200.0,15.6981,15.7388,15.6913,15.6913,61200.0
2006-07-03 10:10:00,23.1,23.11,23.08,23.11,64000.0,15.6913,15.6981,15.6777,15.6981,64000.0
2006-07-03 10:15:00,23.11,23.12,23.07,23.08,42000.0,15.6981,15.7048,15.6709,15.6777,42000.0
2006-07-03 10:20:00,23.1,23.15,23.08,23.15,87600.0,15.6913,15.7252,15.6777,15.7252,87600.0
2006-07-03 10:25:00,23.15,23.18,23.13,23.13,55600.0,15.7252,15.7456,15.7116,15.7116,55600.0
2006-07-03 10:30:00,23.14,23.17,23.11,23.16,60800.0,15.7184,15.7388,15.6981,15.732,60800.0
2006-07-03 10:35:00,23.16,23.21,23.15,23.2,69600.0,15.732,15.766,15.7252,15.7592,69600.0
2006-07-03 10:40:00,23.19,23.19,23.11,23.11,85600.0,15.7524,15.7524,15.6981,15.6981,85600.0
2006-07-03 10:45:00,23.11,23.11,23.08,23.1,44800.0,15.6981,15.6981,15.6777,15.6913,44800.0
2006-07-03 10:50:00,23.1,23.16,23.09,23.12,76000.0,15.6913,15.732,15.6845,15.7048,76000.0
2006-07-03 10:55:00,23.12,23.13,23.08,23.09,41600.0,15.7048,15.7116,15.6777,15.6845,41600.0
2006-07-03 11:00:00,23.09,23.13,23.09,23.09,35200.0,15.6845,15.7116,15.6845,15.6845,35200.0
2006-07-03 11:05:00,23.09,23.09,23.05,23.05,52000.0,15.6845,15.6845,15.6573,15.6573,52000.0
2006-07-03 11:10:00,23.05,23.05,23.0,23.02,49600.0,15.6573,15.6573,15.6233,15.6369,49600.0
2006-07-03 11:15:00,23.02,23.05,23.01,23.05,38000.0,15.6369,15.6573,15.6301,15.6573,38000.0
2006-07-03 11:20:00,23.06,23.07,23.0,23.05,40800.0,15.6641,15.6709,15.6233,15.6573,40800.0
2006-07-03 11:25:00,23.05,23.05,23.0,23.01,27600.0,15.6573,15.6573,15.6233,15.6301,27600.0
2006-07-03 11:30:00,23.01,23.02,23.0,23.01,32000.0,15.6301,15.6369,15.6233,15.6301,32000.0
2006-07-03 11:35:00,23.02,23.04,23.02,23.04,28800.0,15.6369,15.6505,15.6369,15.6505,28800.0
2006-07-03 11:40:00,23.03,23.06,23.02,23.05,55200.0,15.6437,15.6641,15.6369,15.6573,55200.0
2006-07-03 11:45:00,23.05,23.11,23.05,23.11,53200.0,15.6573,15.6981,15.6573,15.6981,53200.0
2006-07-03 11:50:00,23.1,23.1,23.05,23.06,44400.0,15.6913,15.6913,15.6573,15.6641,44400.0
2006-07-03 11:55:00,23.06,23.07,23.04,23.06,32400.0,15.6641,15.6709,15.6505,15.6641,32400.0
2006-07-03 12:00:00,23.04,23.09,23.04,23.09,27600.0,15.6505,15.6845,15.6505,15.6845,27600.0
2006-07-03 12:05:00,23.09,23.09,23.02,23.02,47600.0,15.6845,15.6845,15.6369,15.6369,47600.0
2006-07-03 12:10:00,23.02,23.02,22.98,22.99,52400.0,15.6369,15.6369,15.6097,15.6165,52400.0
2006-07-03 12:15:00,22.99,23.0,22.98,23.0,64000.0,15.6165,15.6233,15.6097,15.6233,64000.0
2006-07-03 12:20:00,23.0,23.0,22.96,22.97,60000.0,15.6233,15.6233,15.5962,15.603,60000.0
2006-07-03 12:25:00,22.96,22.99,22.96,22.97,50000.0,15.5962,15.6165,15.5962,15.603,50000.0
2006-07-03 12:30:00,22.97,22.99,22.96,22.99,61200.0,15.603,15.6165,15.5962,15.6165,61200.0
2006-07-03 12:35:00,23.0,23.01,22.99,22.99,46400.0,15.6233,15.6301,15.6165,15.6165,46400.0
2006-07-03 12:40:00,22.99,23.01,22.99,23.01,42400.0,15.6165,15.6301,15.6165,15.6301,42400.0
2006-07-03 12:45:00,23.01,23.04,23.0,23.04,49600.0,15.6301,15.6505,15.6233,15.6505,49600.0
2006-07-03 12:50:00,23.04,23.05,23.03,23.04,60400.0,15.6505,15.6573,15.6437,15.6505,60400.0
2006-07-03 12:55:00,23.04,23.07,23.04,23.05,106400.0,15.6505,15.6709,15.6505,15.6573,106400.0
2006-07-03 13:00:00,23.06,23.06,23.06,23.06,840800.0,15.6641,15.6641,15.6641,15.6641,840800.0
2006-07-03 13:05:00,23.06,23.06,23.06,23.06,4800.0,15.6641,15.6641,15.6641,15.6641,4800.0
2006-07-03 13:10:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 13:15:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 13:20:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 13:25:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 13:30:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 13:35:00,23.06,23.06,23.06,23.06,11200.0,15.6641,15.6641,15.6641,15.6641,11200.0
2006-07-03 13:40:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 13:45:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 13:50:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 13:55:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:00:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:05:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:10:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:15:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:20:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:25:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:30:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:35:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:40:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:45:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:50:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:55:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:00:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:05:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:10:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:15:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:20:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:25:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:30:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:35:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:40:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:45:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:50:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:55:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-05 09:30:00,22.9,22.95,22.89,22.94,89200.0,15.5554,15.5894,15.5486,15.5826,89200.0
2006-07-05 09:35:00,22.93,23.0,22.92,22.92,50000.0,15.5758,15.6233,15.569,15.569,50000.0
2006-07-05 09:40:00,22.91,22.92,22.89,22.9,44800.0,15.5622,15.569,15.5486,15.5554,44800.0
2006-07-05 09:45:00,22.89,22.91,22.85,22.86,55200.0,15.5486,15.5622,15.5214,15.5282,55200.0
2006-07-05 09:50:00,22.86,22.89,22.83,22.84,111600.0,15.5282,15.5486,15.5079,15.5146,111600.0
2006-07-05 09:55:00,22.84,22.85,22.77,22.78,116400.0,15.5146,15.5214,15.4671,15.4739,116400.0
2006-07-05 10:00:00,22.77,22.85,22.77,22.8,116800.0,15.4671,15.5214,15.4671,15.4875,116800.0
2006-07-05 10:05:00,22.79,22.8,22.68,22.68,152000.0,15.4807,15.4875,15.406,15.406,152000.0
2006-07-05 10:10:00,22.68,22.74,22.67,22.71,149200.0,15.406,15.4467,15.3992,15.4263,149200.0
2006-07-05 10:15:00,22.71,22.71,22.6,22.65,194000.0,15.4263,15.4263,15.3516,15.3856,194000.0
2006-07-05 10:20:00,22.64,22.7,22.63,22.63,82400.0,15.3788,15.4196,15.372,15.372,82400.0
2006-07-05 10:25:00,22.66,22.72,22.63,22.7,89200.0,15.3924,15.4331,15.372,15.4196,89200.0
2006-07-05 10:30:00,22.7,22.72,22.68,22.7,42400.0,15.4196,15.4331,15.406,15.4196,42400.0
2006-07-05 10:35:00,22.7,22.75,22.7,22.74,53200.0,15.4196,15.4535,15.4196,15.4467,53200.0
2006-07-05 10:40:00,22.74,22.79,22.72,22.78,49600.0,15.4467,15.4807,15.4331,15.4739,49600.0
2006-07-05 10:45:00,22.78,22.84,22.77,22.81,83200.0,15.4739,15.5146,15.4671,15.4943,83200.0
2006-07-05 10:50:00,22.8,22.87,22.8,22.87,77600.0,15.4875,15.535,15.4875,15.535,77600.0
2006-07-05 10:55:00,22.87,22.88,22.79,22.82,103600.0,15.535,15.5418,15.4807,15.5011,103600.0
2006-07-05 11:00:00,22.81,22.82,22.76,22.77,96000.0,15.4943,15.5011,15.4603,15.4671,96000.0
2006-07-05 11:05:00,22.77,22.8,22.76,22.78,94000.0,15.4671,15.4875,15.4603,15.4739,94000.0
2006-07-05 11:10:00,22.77,22.79,22.74,22.79,51200.0,15.4671,15.4807,15.4467,15.4807,51200.0
2006-07-05 11:15:00,22.79,22.8,22.75,22.76,26000.0,15.4807,15.4875,15.4535,15.4603,26000.0
2006-07-05 11:20:00,22.77,22.79,22.74,22.76,41200.0,15.4671,15.4807,15.4467,15.4603,41200.0
2006-07-05 11:25:00,22.76,22.79,22.74,22.75,29200.0,15.4603,15.4807,15.4467,15.4535,29200.0
2006-07-05 11:30:00,22.75,22.78,22.74,22.78,23200.0,15.4535,15.4739,15.4467,15.4739,23200.0
2006-07-05 11:35:00,22.77,22.78,22.76,22.77,28000.0,15.4671,15.4739,15.4603,15.4671,28000.0
2006-07-05 11:40:00,22.77,22.83,22.77,22.81,46000.0,15.4671,15.5079,15.4671,15.4943,46000.0
2006-07-05 11:45:00,22.81,22.85,22.81,22.84,23200.0,15.4943,15.5214,15.4943,15.5146,23200.0
2006-07-05 11:50:00,22.84,22.86,22.82,22.85,34000.0,15.5146,15.5282,15.5011,15.5214,34000.0
2006-07-05 11:55:00,22.84,22.85,22.82,22.83,24000.0,15.5146,15.5214,15.5011,15.5079,24000.0
2006-07-05 12:00:00,22.84,22.86,22.83,22.85,35200.0,15.5146,15.5282,15.5079,15.5214,35200.0
2006-07-05 12:05:00,22.85,22.88,22.84,22.87,42000.0,15.5214,15.5418,15.5146,15.535,42000.0
2006-07-05 12:10:00,22.87,22.88,22.86,22.86,26400.0,15.535,15.5418,15.5282,15.5282,26400.0
2006-07-05 12:15:00,22.85,22.9,22.85,22.88,38800.0,15.5214,15.5554,15.5214,15.5418,38800.0
2006-07-05 12:20:00,22.87,22.92,22.86,22.91,29200.0,15.535,15.569,15.5282,15.5622,29200.0
2006-07-05 12:25:00,22.91,22.91,22.91,22.91,20000.0,15.5622,15.5622,15.5622,15.5622,20000.0
2006-07-05 12:30:00,22.91,22.94,22.91,22.92,23200.0,15.5622,15.5826,15.5622,15.569,23200.0
2006-07-05 12:35:00,22.93,22.93,22.9,22.92,25200.0,15.5758,15.5758,15.5554,15.569,25200.0
2006-07-05 12:40:00,22.92,22.95,22.92,22.95,10000.0,15.569,15.5894,15.569,15.5894,10000.0
2006-07-05 12:45:00,22.95,22.96,22.93,22.93,17600.0,15.5894,15.5962,15.5758,15.5758,17600.0
2006-07-05 12:50:00,22.94,22.94,22.93,22.94,13600.0,15.5826,15.5826,15.5758,15.5826,13600.0
2006-07-05 12:55:00,22.94,22.94,22.93,22.93,19200.0,15.5826,15.5826,15.5758,15.5758,19200.0
2006-07-05 13:00:00,22.93,22.93,22.92,22.92,10000.0,15.5758,15.5758,15.569,15.569,10000.0
2006-07-05 13:05:00,22.92,22.92,22.9,22.92,39600.0,15.569,15.569,15.5554,15.569,39600.0
2006-07-05 13:10:00,22.92,22.92,22.9,22.9,40000.0,15.569,15.569,15.5554,15.5554,40000.0
2006-07-05 13:15:00,22.9,22.91,22.89,22.9,131200.0,15.5554,15.5622,15.5486,15.5554,131200.0
2006-07-05 13:20:00,22.91,22.93,22.89,22.91,35600.0,15.5622,15.5758,15.5486,15.5622,35600.0
2006-07-05 13:25:00,22.91,22.94,22.9,22.91,44400.0,15.5622,15.5826,15.5554,15.5622,44400.0
2006-07-05 13:30:00,22.9,22.95,22.9,22.91,48400.0,15.5554,15.5894,15.5554,15.5622,48400.0
2006-07-05 13:35:00,22.91,22.93,22.88,22.89,24800.0,15.5622,15.5758,15.5418,15.5486,24800.0
2006-07-05 13:40:00,22.89,22.89,22.86,22.87,15600.0,15.5486,15.5486,15.5282,15.535,15600.0
2006-07-05 13:45:00,22.86,22.9,22.86,22.9,33200.0,15.5282,15.5554,15.5282,15.5554,33200.0
2006-07-05 13:50:00,22.9,22.93,22.89,22.92,30000.0,15.5554,15.5758,15.5486,15.569,30000.0
2006-07-05 13:55:00,22.92,22.92,22.89,22.91,27600.0,15.569,15.569,15.5486,15.5622,27600.0
2006-07-05 14:00:00,22.91,22.92,22.87,22.91,19600.0,15.5622,15.569,15.535,15.5622,19600.0
2006-07-05 14:05:00,22.92,22.92,22.91,22.91,17600.0,15.569,15.569,15.5622,15.5622,17600.0
2006-07-05 14:10:00,22.91,22.92,22.89,22.89,20400.0,15.5622,15.569,15.5486,15.5486,20400.0
2006-07-05 14:15:00,22.89,22.9,22.89,22.89,16400.0,15.5486,15.5554,15.5486,15.5486,16400.0
2006-07-05 14:20:00,22.89,22.9,22.87,22.89,37200.0,15.5486,15.5554,15.535,15.5486,37200.0
2006-07-05 14:25:00,22.89,22.9,22.87,22.89,28400.0,15.5486,15.5554,15.535,15.5486,28400.0
2006-07-05 14:30:00,22.9,22.98,22.89,22.98,52000.0,15.5554,15.6097,15.5486,15.6097,52000.0
2006-07-05 14:35:00,22.98,23.07,22.98,23.0,122800.0,15.6097,15.6709,15.6097,15.6233,122800.0
2006-07-05 14:40:00,23.01,23.04,23.0,23.02,88000.0,15.6301,15.6505,15.6233,15.6369,88000.0
2006-07-05 14:45:00,23.01,23.02,23.0,23.0,45600.0,15.6301,15.6369,15.6233,15.6233,45600.0
2006-07-05 14:50:00,22.99,23.04,22.99,23.04,37600.0,15.6165,15.6505,15.6165,15.6505,37600.0
2006-07-05 14:55:00,23.04,23.05,23.02,23.04,85600.0,15.6505,15.6573,15.6369,15.6505,85600.0
2006-07-05 15:00:00,23.04,23.04,22.99,23.02,91600.0,15.6505,15.6505,15.6165,15.6369,91600.0
2006-07-05 15:05:00,23.03,23.05,23.0,23.0,64000.0,15.6437,15.6573,15.6233,15.6233,64000.0
2006-07-05 15:10:00,23.0,23.05,23.0,23.03,104800.0,15.6233,15.6573,15.6233,15.6437,104800.0
2006-07-05 15:15:00,23.02,23.03,23.0,23.0,102800.0,15.6369,15.6437,15.6233,15.6233,102800.0
2006-07-05 15:20:00,23.0,23.02,23.0,23.0,77600.0,15.6233,15.6369,15.6233,15.6233,77600.0
2006-07-05 15:25:00,23.0,23.0,22.98,23.0,41200.0,15.6233,15.6233,15.6097,15.6233,41200.0
2006-07-05 15:30:00,22.99,23.0,22.95,22.96,77600.0,15.6165,15.6233,15.5894,15.5962,77600.0
2006-07-05 15:35:00,22.95,22.96,22.93,22.95,42800.0,15.5894,15.5962,15.5758,15.5894,42800.0
2006-07-05 15:40:00,22.96,22.96,22.92,22.95,44000.0,15.5962,15.5962,15.569,15.5894,44000.0
2006-07-05 15:45:00,22.95,23.04,22.95,23.01,76000.0,15.5894,15.6505,15.5894,15.6301,76000.0
2006-07-05 15:50:00,23.01,23.02,22.99,23.0,47600.0,15.6301,15.6369,15.6165,15.6233,47600.0
2006-07-05 15:55:00,23.0,23.01,22.99,23.01,134400.0,15.6233,15.6301,15.6165,15.6301,134400.0
2006-07-06 09:30:00,23.09,23.12,23.06,23.06,66000.0,15.6845,15.7048,15.6641,15.6641,66000.0
2006-07-06 09:35:00,23.06,23.11,22.97,22.99,75600.0,15.6641,15.6981,15.603,15.6165,75600.0
2006-07-06 09:40:00,22.99,23.07,22.98,23.02,74400.0,15.6165,15.6709,15.6097,15.6369,74400.0
2006-07-06 09:45:00,23.03,23.11,23.01,23.04,86000.0,15.6437,15.6981,15.6301,15.6505,86000.0
2006-07-06 09:50:00,23.07,23.11,23.0,23.04,62800.0,15.6709,15.6981,15.6233,15.6505,62800.0
2006-07-06 09:55:00,23.03,23.13,23.03,23.1,35600.0,15.6437,15.7116,15.6437,15.6913,35600.0
2006-07-06 10:00:00,23.11,23.11,22.95,22.97,64000.0,15.6981,15.6981,15.5894,15.603,64000.0
2006-07-06 10:05:00,22.98,23.02,22.94,23.0,31600.0,15.6097,15.6369,15.5826,15.6233,31600.0
2006-07-06 10:10:00,23.0,23.02,22.91,22.92,35200.0,15.6233,15.6369,15.5622,15.569,35200.0
2006-07-06 10:15:00,22.92,22.99,22.91,22.92,85200.0,15.569,15.6165,15.5622,15.569,85200.0
2006-07-06 10:20:00,22.92,22.95,22.9,22.93,70000.0,15.569,15.5894,15.5554,15.5758,70000.0
2006-07-06 10:25:00,22.92,22.93,22.89,22.89,86400.0,15.569,15.5758,15.5486,15.5486,86400.0
2006-07-06 10:30:00,22.89,22.94,22.89,22.93,81600.0,15.5486,15.5826,15.5486,15.5758,81600.0
2006-07-06 10:35:00,22.93,22.94,22.9,22.91,31200.0,15.5758,15.5826,15.5554,15.5622,31200.0
2006-07-06 10:40:00,22.92,23.0,22.91,22.92,105200.0,15.569,15.6233,15.5622,15.569,105200.0
2006-07-06 10:45:00,22.92,22.97,22.92,22.95,33200.0,15.569,15.603,15.569,15.5894,33200.0
2006-07-06 10:50:00,22.93,22.93,22.91,22.91,46400.0,15.5758,15.5758,15.5622,15.5622,46400.0
2006-07-06 10:55:00,22.91,22.93,22.89,22.91,95600.0,15.5622,15.5758,15.5486,15.5622,95600.0
2006-07-06 11:00:00,22.92,22.93,22.9,22.91,38400.0,15.569,15.5758,15.5554,15.5622,38400.0
2006-07-06 11:05:00,22.91,22.95,22.9,22.9,56000.0,15.5622,15.5894,15.5554,15.5554,56000.0
2006-07-06 11:10:00,22.9,22.93,22.9,22.93,70000.0,15.5554,15.5758,15.5554,15.5758,70000.0
2006-07-06 11:15:00,22.93,22.94,22.9,22.9,52800.0,15.5758,15.5826,15.5554,15.5554,52800.0
2006-07-06 11:20:00,22.91,22.95,22.91,22.93,52000.0,15.5622,15.5894,15.5622,15.5758,52000.0
2006-07-06 11:25:00,22.91,22.93,22.91,22.93,18000.0,15.5622,15.5758,15.5622,15.5758,18000.0
2006-07-06 11:30:00,22.93,22.93,22.89,22.89,79200.0,15.5758,15.5758,15.5486,15.5486,79200.0
2006-07-06 11:35:00,22.89,22.91,22.89,22.89,136800.0,15.5486,15.5622,15.5486,15.5486,136800.0
2006-07-06 11:40:00,22.89,22.91,22.89,22.9,24800.0,15.5486,15.5622,15.5486,15.5554,24800.0
2006-07-06 11:45:00,22.9,22.9,22.89,22.89,32400.0,15.5554,15.5554,15.5486,15.5486,32400.0
2006-07-06 11:50:00,22.89,22.9,22.85,22.88,69200.0,15.5486,15.5554,15.5214,15.5418,69200.0
2006-07-06 11:55:00,22.88,22.88,22.81,22.81,20400.0,15.5418,15.5418,15.4943,15.4943,20400.0
2006-07-06 12:00:00,22.81,22.83,22.8,22.82,41200.0,15.4943,15.5079,15.4875,15.5011,41200.0
2006-07-06 12:05:00,22.82,22.82,22.75,22.75,38000.0,15.5011,15.5011,15.4535,15.4535,38000.0
2006-07-06 12:10:00,22.75,22.75,22.7,22.7,23200.0,15.4535,15.4535,15.4196,15.4196,23200.0
2006-07-06 12:15:00,22.7,22.71,22.67,22.68,58000.0,15.4196,15.4263,15.3992,15.406,58000.0
2006-07-06 12:20:00,22.68,22.69,22.63,22.66,70400.0,15.406,15.4128,15.372,15.3924,70400.0
2006-07-06 12:25:00,22.66,22.67,22.63,22.67,81600.0,15.3924,15.3992,15.372,15.3992,81600.0
2006-07-06 12:30:00,22.66,22.66,22.64,22.65,34800.0,15.3924,15.3924,15.3788,15.3856,34800.0
2006-07-06 12:35:00,22.65,22.7,22.65,22.68,82800.0,15.3856,15.4196,15.3856,15.406,82800.0
2006-07-06 12:40:00,22.7,22.71,22.68,22.68,27600.0,15.4196,15.4263,15.406,15.406,27600.0
2006-07-06 12:45:00,22.68,22.68,22.65,22.65,15600.0,15.406,15.406,15.3856,15.3856,15600.0
2006-07-06 12:50:00,22.65,22.67,22.63,22.64,87600.0,15.3856,15.3992,15.372,15.3788,87600.0
2006-07-06 12:55:00,22.64,22.64,22.57,22.58,86400.0,15.3788,15.3788,15.3312,15.338,86400.0
2006-07-06 13:00:00,22.58,22.6,22.55,22.6,195600.0,15.338,15.3516,15.3177,15.3516,195600.0
2006-07-06 13:05:00,22.59,22.59,22.56,22.57,47600.0,15.3448,15.3448,15.3245,15.3312,47600.0
2006-07-06 13:10:00,22.58,22.58,22.55,22.58,96000.0,15.338,15.338,15.3177,15.338,96000.0
2006-07-06 13:15:00,22.58,22.58,22.55,22.55,22000.0,15.338,15.338,15.3177,15.3177,22000.0
2006-07-06 13:20:00,22.55,22.57,22.55,22.57,98000.0,15.3177,15.3312,15.3177,15.3312,98000.0
2006-07-06 13:25:00,22.57,22.57,22.55,22.55,28400.0,15.3312,15.3312,15.3177,15.3177,28400.0
2006-07-06 13:30:00,22.55,22.58,22.55,22.58,30000.0,15.3177,15.338,15.3177,15.338,30000.0
2006-07-06 13:35:00,22.59,22.64,22.59,22.61,47600.0,15.3448,15.3788,15.3448,15.3584,47600.0
2006-07-06 13:40:00,22.61,22.64,22.61,22.62,33200.0,15.3584,15.3788,15.3584,15.3652,33200.0
2006-07-06 13:45:00,22.61,22.67,22.61,22.64,78800.0,15.3584,15.3992,15.3584,15.3788,78800.0
2006-07-06 13:50:00,22.64,22.65,22.61,22.61,34000.0,15.3788,15.3856,15.3584,15.3584,34000.0
2006-07-06 13:55:00,22.6,22.61,22.59,22.59,46400.0,15.3516,15.3584,15.3448,15.3448,46400.0
2006-07-06 14:00:00,22.59,22.59,22.56,22.58,90800.0,15.3448,15.3448,15.3245,15.338,90800.0
2006-07-06 14:05:00,22.58,22.58,22.53,22.53,58000.0,15.338,15.338,15.3041,15.3041,58000.0
2006-07-06 14:10:00,22.54,22.54,22.52,22.53,32000.0,15.3109,15.3109,15.2973,15.3041,32000.0
2006-07-06 14:15:00,22.54,22.58,22.54,22.56,43600.0,15.3109,15.338,15.3109,15.3245,43600.0
2006-07-06 14:20:00,22.54,22.55,22.51,22.53,33600.0,15.3109,15.3177,15.2905,15.3041,33600.0
2006-07-06 14:25:00,22.53,22.55,22.5,22.5,65200.0,15.3041,15.3177,15.2837,15.2837,65200.0
2006-07-06 14:30:00,22.5,22.5,22.46,22.5,111600.0,15.2837,15.2837,15.2565,15.2837,111600.0
2006-07-06 14:35:00,22.5,22.52,22.49,22.52,86800.0,15.2837,15.2973,15.2769,15.2973,86800.0
2006-07-06 14:40:00,22.53,22.54,22.48,22.52,73600.0,15.3041,15.3109,15.2701,15.2973,73600.0
2006-07-06 14:45:00,22.54,22.57,22.51,22.51,72800.0,15.3109,15.3312,15.2905,15.2905,72800.0
2006-07-06 14:50:00,22.51,22.55,22.51,22.54,39600.0,15.2905,15.3177,15.2905,15.3109,39600.0
2006-07-06 14:55:00,22.54,22.56,22.52,22.52,41200.0,15.3109,15.3245,15.2973,15.2973,41200.0
2006-07-06 15:00:00,22.51,22.53,22.5,22.53,46000.0,15.2905,15.3041,15.2837,15.3041,46000.0
2006-07-06 15:05:00,22.53,22.59,22.53,22.56,87200.0,15.3041,15.3448,15.3041,15.3245,87200.0
2006-07-06 15:10:00,22.56,22.56,22.53,22.56,74000.0,15.3245,15.3245,15.3041,15.3245,74000.0
2006-07-06 15:15:00,22.57,22.6,22.56,22.59,56400.0,15.3312,15.3516,15.3245,15.3448,56400.0
2006-07-06 15:20:00,22.59,22.62,22.58,22.62,78000.0,15.3448,15.3652,15.338,15.3652,78000.0
2006-07-06 15:25:00,22.62,22.63,22.61,22.63,123600.0,15.3652,15.372,15.3584,15.372,123600.0
2006-07-06 15:30:00,22.63,22.65,22.61,22.65,142000.0,15.372,15.3856,15.3584,15.3856,142000.0
2006-07-06 15:35:00,22.65,22.66,22.64,22.66,87600.0,15.3856,15.3924,15.3788,15.3924,87600.0
2006-07-06 15:40:00,22.66,22.73,22.66,22.7,133600.0,15.3924,15.4399,15.3924,15.4196,133600.0
2006-07-06 15:45:00,22.7,22.74,22.7,22.73,122000.0,15.4196,15.4467,15.4196,15.4399,122000.0
2006-07-06 15:50:00,22.73,22.74,22.71,22.73,124800.0,15.4399,15.4467,15.4263,15.4399,124800.0
2006-07-06 15:55:00,22.73,22.73,22.71,22.71,74400.0,15.4399,15.4399,15.4263,15.4263,74400.0
2006-07-07 09:30:00,22.68,22.68,22.61,22.61,40800.0,15.406,15.406,15.3584,15.3584,40800.0
2006-07-07 09:35:00,22.6,22.6,22.38,22.4,118400.0,15.3516,15.3516,15.2022,15.2158,118400.0
2006-07-07 09:40:00,22.39,22.43,22.37,22.4,131600.0,15.209,15.2361,15.1954,15.2158,131600.0
2006-07-07 09:45:00,22.4,22.46,22.4,22.42,60400.0,15.2158,15.2565,15.2158,15.2294,60400.0
2006-07-07 09:50:00,22.41,22.48,22.41,22.47,85200.0,15.2226,15.2701,15.2226,15.2633,85200.0
2006-07-07 09:55:00,22.47,22.56,22.47,22.56,46800.0,15.2633,15.3245,15.2633,15.3245,46800.0
2006-07-07 10:00:00,22.56,22.56,22.49,22.54,80000.0,15.3245,15.3245,15.2769,15.3109,80000.0
2006-07-07 10:05:00,22.52,22.53,22.46,22.47,57200.0,15.2973,15.3041,15.2565,15.2633,57200.0
2006-07-07 10:10:00,22.47,22.56,22.47,22.5,76400.0,15.2633,15.3245,15.2633,15.2837,76400.0
2006-07-07 10:15:00,22.51,22.56,22.51,22.54,46400.0,15.2905,15.3245,15.2905,15.3109,46400.0
2006-07-07 10:20:00,22.57,22.57,22.51,22.51,58000.0,15.3312,15.3312,15.2905,15.2905,58000.0
2006-07-07 10:25:00,22.51,22.55,22.5,22.5,29600.0,15.2905,15.3177,15.2837,15.2837,29600.0
2006-07-07 10:30:00,22.5,22.53,22.49,22.5,102000.0,15.2837,15.3041,15.2769,15.2837,102000.0
2006-07-07 10:35:00,22.5,22.56,22.5,22.55,125200.0,15.2837,15.3245,15.2837,15.3177,125200.0
2006-07-07 10:40:00,22.55,22.57,22.53,22.55,82800.0,15.3177,15.3312,15.3041,15.3177,82800.0
2006-07-07 10:45:00,22.55,22.62,22.55,22.58,128800.0,15.3177,15.3652,15.3177,15.338,128800.0
2006-07-07 10:50:00,22.58,22.58,22.53,22.53,22000.0,15.338,15.338,15.3041,15.3041,22000.0
2006-07-07 10:55:00,22.53,22.54,22.5,22.52,43600.0,15.3041,15.3109,15.2837,15.2973,43600.0
2006-07-07 11:00:00,22.52,22.52,22.4,22.4,135600.0,15.2973,15.2973,15.2158,15.2158,135600.0
2006-07-07 11:05:00,22.4,22.47,22.39,22.44,64400.0,15.2158,15.2633,15.209,15.2429,64400.0
2006-07-07 11:10:00,22.44,22.44,22.42,22.43,20800.0,15.2429,15.2429,15.2294,15.2361,20800.0
2006-07-07 11:15:00,22.43,22.47,22.43,22.46,23600.0,15.2361,15.2633,15.2361,15.2565,23600.0
2006-07-07 11:20:00,22.46,22.46,22.43,22.44,27200.0,15.2565,15.2565,15.2361,15.2429,27200.0
2006-07-07 11:25:00,22.44,22.49,22.43,22.49,30400.0,15.2429,15.2769,15.2361,15.2769,30400.0
2006-07-07 11:30:00,22.48,22.54,22.45,22.51,78800.0,15.2701,15.3109,15.2497,15.2905,78800.0
2006-07-07 11:35:00,22.51,22.55,22.5,22.53,80800.0,15.2905,15.3177,15.2837,15.3041,80800.0
2006-07-07 11:40:00,22.52,22.55,22.52,22.55,72800.0,15.2973,15.3177,15.2973,15.3177,72800.0
2006-07-07 11:45:00,22.54,22.54,22.52,22.53,64800.0,15.3109,15.3109,15.2973,15.3041,64800.0
2006-07-07 11:50:00,22.53,22.54,22.52,22.53,145200.0,15.3041,15.3109,15.2973,15.3041,145200.0
2006-07-07 11:55:00,22.54,22.55,22.5,22.5,57600.0,15.3109,15.3177,15.2837,15.2837,57600.0
2006-07-07 12:00:00,22.51,22.53,22.51,22.52,22400.0,15.2905,15.3041,15.2905,15.2973,22400.0
2006-07-07 12:05:00,22.51,22.52,22.49,22.49,55200.0,15.2905,15.2973,15.2769,15.2769,55200.0
2006-07-07 12:10:00,22.49,22.5,22.49,22.49,24000.0,15.2769,15.2837,15.2769,15.2769,24000.0
2006-07-07 12:15:00,22.49,22.53,22.48,22.53,23600.0,15.2769,15.3041,15.2701,15.3041,23600.0
2006-07-07 12:20:00,22.53,22.56,22.53,22.55,43200.0,15.3041,15.3245,15.3041,15.3177,43200.0
2006-07-07 12:25:00,22.55,22.55,22.53,22.55,32400.0,15.3177,15.3177,15.3041,15.3177,32400.0
2006-07-07 12:30:00,22.55,22.55,22.5,22.52,65200.0,15.3177,15.3177,15.2837,15.2973,65200.0
2006-07-07 12:35:00,22.53,22.53,22.52,22.53,46400.0,15.3041,15.3041,15.2973,15.3041,46400.0
2006-07-07 12:40:00,22.52,22.52,22.51,22.51,31200.0,15.2973,15.2973,15.2905,15.2905,31200.0
2006-07-07 12:45:00,22.51,22.53,22.51,22.52,41200.0,15.2905,15.3041,15.2905,15.2973,41200.0
2006-07-07 12:50:00,22.52,22.53,22.52,22.53,18800.0,15.2973,15.3041,15.2973,15.3041,18800.0
2006-07-07 12:55:00,22.52,22.52,22.48,22.48,35600.0,15.2973,15.2973,15.2701,15.2701,35600.0
2006-07-07 13:00:00,22.48,22.5,22.47,22.47,41200.0,15.2701,15.2837,15.2633,15.2633,41200.0
2006-07-07 13:05:00,22.47,22.47,22.43,22.45,45200.0,15.2633,15.2633,15.2361,15.2497,45200.0
2006-07-07 13:10:00,22.45,22.45,22.41,22.42,48000.0,15.2497,15.2497,15.2226,15.2294,48000.0
2006-07-07 13:15:00,22.43,22.44,22.38,22.41,50400.0,15.2361,15.2429,15.2022,15.2226,50400.0
2006-07-07 13:20:00,22.41,22.43,22.4,22.4,29200.0,15.2226,15.2361,15.2158,15.2158,29200.0
2006-07-07 13:25:00,22.41,22.49,22.41,22.46,100400.0,15.2226,15.2769,15.2226,15.2565,100400.0
2006-07-07 13:30:00,22.46,22.48,22.45,22.48,44400.0,15.2565,15.2701,15.2497,15.2701,44400.0
2006-07-07 13:35:00,22.48,22.5,22.45,22.46,34800.0,15.2701,15.2837,15.2497,15.2565,34800.0
2006-07-07 13:40:00,22.46,22.48,22.46,22.46,28400.0,15.2565,15.2701,15.2565,15.2565,28400.0
2006-07-07 13:45:00,22.47,22.5,22.45,22.46,20800.0,15.2633,15.2837,15.2497,15.2565,20800.0
2006-07-07 13:50:00,22.46,22.47,22.45,22.45,10800.0,15.2565,15.2633,15.2497,15.2497,10800.0
2006-07-07 13:55:00,22.45,22.49,22.44,22.49,18000.0,15.2497,15.2769,15.2429,15.2769,18000.0
2006-07-07 14:00:00,22.48,22.5,22.47,22.48,18400.0,15.2701,15.2837,15.2633,15.2701,18400.0
2006-07-07 14:05:00,22.49,22.49,22.46,22.47,28400.0,15.2769,15.2769,15.2565,15.2633,28400.0
2006-07-07 14:10:00,22.48,22.52,22.47,22.52,15600.0,15.2701,15.2973,15.2633,15.2973,15600.0
2006-07-07 14:15:00,22.52,22.55,22.49,22.49,23600.0,15.2973,15.3177,15.2769,15.2769,23600.0
2006-07-07 14:20:00,22.48,22.51,22.48,22.5,23600.0,15.2701,15.2905,15.2701,15.2837,23600.0
2006-07-07 14:25:00,22.5,22.51,22.5,22.51,20800.0,15.2837,15.2905,15.2837,15.2905,20800.0
2006-07-07 14:30:00,22.5,22.51,22.48,22.5,60000.0,15.2837,15.2905,15.2701,15.2837,60000.0
2006-07-07 14:35:00,22.5,22.52,22.5,22.5,49200.0,15.2837,15.2973,15.2837,15.2837,49200.0
2006-07-07 14:40:00,22.5,22.5,22.44,22.46,116000.0,15.2837,15.2837,15.2429,15.2565,116000.0
2006-07-07 14:45:00,22.46,22.46,22.43,22.45,33200.0,15.2565,15.2565,15.2361,15.2497,33200.0
2006-07-07 14:50:00,22.45,22.45,22.44,22.44,16400.0,15.2497,15.2497,15.2429,15.2429,16400.0
2006-07-07 14:55:00,22.43,22.47,22.42,22.46,98000.0,15.2361,15.2633,15.2294,15.2565,98000.0
2006-07-07 15:00:00,22.44,22.5,22.43,22.49,78800.0,15.2429,15.2837,15.2361,15.2769,78800.0
2006-07-07 15:05:00,22.48,22.52,22.48,22.51,64800.0,15.2701,15.2973,15.2701,15.2905,64800.0
2006-07-07 15:10:00,22.52,22.53,22.5,22.5,50000.0,15.2973,15.3041,15.2837,15.2837,50000.0
2006-07-07 15:15:00,22.5,22.53,22.5,22.53,32800.0,15.2837,15.3041,15.2837,15.3041,32800.0
2006-07-07 15:20:00,22.53,22.53,22.48,22.5,64400.0,15.3041,15.3041,15.2701,15.2837,64400.0
2006-07-07 15:25:00,22.5,22.51,22.5,22.5,121200.0,15.2837,15.2905,15.2837,15.2837,121200.0
2006-07-07 15:30:00,22.5,22.52,22.5,22.51,45600.0,15.2837,15.2973,15.2837,15.2905,45600.0
2006-07-07 15:35:00,22.51,22.51,22.5,22.5,136400.0,15.2905,15.2905,15.2837,15.2837,136400.0
2006-07-07 15:40:00,22.5,22.51,22.5,22.5,51600.0,15.2837,15.2905,15.2837,15.2837,51600.0
2006-07-07 15:45:00,22.5,22.51,22.5,22.5,70400.0,15.2837,15.2905,15.2837,15.2837,70400.0
2006-07-07 15:50:00,22.5,22.5,22.5,22.5,51600.0,15.2837,15.2837,15.2837,15.2837,51600.0
2006-07-07 15:55:00,22.5,22.52,22.5,22.51,58800.0,15.2837,15.2973,15.2837,15.2905,58800.0
2006-07-10 09:35:00,22.68,22.7,22.61,22.61,74800.0,15.406,15.4196,15.3584,15.3584,74800.0
2006-07-10 09:40:00,22.61,22.61,22.6,22.6,42800.0,15.3584,15.3584,15.3516,15.3516,42800.0
2006-07-10 09:45:00,22.61,22.63,22.61,22.63,24800.0,15.3584,15.372,15.3584,15.372,24800.0
2006-07-10 09:50:00,22.62,22.63,22.56,22.57,40800.0,15.3652,15.372,15.3245,15.3312,40800.0
2006-07-10 09:55:00,22.59,22.59,22.55,22.58,64400.0,15.3448,15.3448,15.3177,15.338,64400.0
2006-07-10 10:00:00,22.58,22.58,22.57,22.57,14000.0,15.338,15.338,15.3312,15.3312,14000.0
2006-07-10 10:05:00,22.57,22.61,22.57,22.6,63200.0,15.3312,15.3584,15.3312,15.3516,63200.0
2006-07-10 10:10:00,22.61,22.61,22.59,22.6,18000.0,15.3584,15.3584,15.3448,15.3516,18000.0
2006-07-10 10:15:00,22.58,22.59,22.55,22.55,16400.0,15.338,15.3448,15.3177,15.3177,16400.0
2006-07-10 10:20:00,22.55,22.57,22.54,22.55,67600.0,15.3177,15.3312,15.3109,15.3177,67600.0
2006-07-10 10:25:00,22.55,22.55,22.52,22.53,35600.0,15.3177,15.3177,15.2973,15.3041,35600.0
2006-07-10 10:30:00,22.54,22.55,22.53,22.54,32800.0,15.3109,15.3177,15.3041,15.3109,32800.0
2006-07-10 10:35:00,22.54,22.58,22.54,22.58,40400.0,15.3109,15.338,15.3109,15.338,40400.0
2006-07-10 10:40:00,22.57,22.6,22.56,22.59,28400.0,15.3312,15.3516,15.3245,15.3448,28400.0
2006-07-10 10:45:00,22.6,22.62,22.58,22.6,71600.0,15.3516,15.3652,15.338,15.3516,71600.0
2006-07-10 10:50:00,22.59,22.61,22.59,22.61,61200.0,15.3448,15.3584,15.3448,15.3584,61200.0
2006-07-10 10:55:00,22.61,22.63,22.57,22.63,123200.0,15.3584,15.372,15.3312,15.372,123200.0
2006-07-10 11:00:00,22.63,22.65,22.61,22.61,51600.0,15.372,15.3856,15.3584,15.3584,51600.0
2006-07-10 11:05:00,22.61,22.61,22.58,22.58,35200.0,15.3584,15.3584,15.338,15.338,35200.0
2006-07-10 11:10:00,22.58,22.59,22.55,22.55,27600.0,15.338,15.3448,15.3177,15.3177,27600.0
2006-07-10 11:15:00,22.55,22.57,22.53,22.54,55200.0,15.3177,15.3312,15.3041,15.3109,55200.0
2006-07-10 11:20:00,22.53,22.54,22.49,22.49,51600.0,15.3041,15.3109,15.2769,15.2769,51600.0
2006-07-10 11:25:00,22.49,22.53,22.47,22.5,116400.0,15.2769,15.3041,15.2633,15.2837,116400.0
2006-07-10 11:30:00,22.51,22.51,22.48,22.48,32400.0,15.2905,15.2905,15.2701,15.2701,32400.0
2006-07-10 11:35:00,22.48,22.5,22.48,22.5,30800.0,15.2701,15.2837,15.2701,15.2837,30800.0
2006-07-10 11:40:00,22.49,22.53,22.49,22.53,51200.0,15.2769,15.3041,15.2769,15.3041,51200.0
2006-07-10 11:45:00,22.52,22.55,22.52,22.53,60400.0,15.2973,15.3177,15.2973,15.3041,60400.0
2006-07-10 11:50:00,22.53,22.53,22.5,22.5,42000.0,15.3041,15.3041,15.2837,15.2837,42000.0
2006-07-10 11:55:00,22.51,22.51,22.5,22.5,44000.0,15.2905,15.2905,15.2837,15.2837,44000.0
2006-07-10 12:00:00,22.5,22.5,22.46,22.46,36000.0,15.2837,15.2837,15.2565,15.2565,36000.0
2006-07-10 12:05:00,22.47,22.48,22.44,22.44,56400.0,15.2633,15.2701,15.2429,15.2429,56400.0
2006-07-10 12:10:00,22.44,22.46,22.42,22.43,63600.0,15.2429,15.2565,15.2294,15.2361,63600.0
2006-07-10 12:15:00,22.43,22.49,22.43,22.48,66800.0,15.2361,15.2769,15.2361,15.2701,66800.0
2006-07-10 12:20:00,22.47,22.49,22.46,22.47,50400.0,15.2633,15.2769,15.2565,15.2633,50400.0
2006-07-10 12:25:00,22.48,22.48,22.45,22.45,20400.0,15.2701,15.2701,15.2497,15.2497,20400.0
2006-07-10 12:30:00,22.44,22.44,22.41,22.43,56800.0,15.2429,15.2429,15.2226,15.2361,56800.0
2006-07-10 12:35:00,22.43,22.48,22.43,22.48,41200.0,15.2361,15.2701,15.2361,15.2701,41200.0
2006-07-10 12:40:00,22.47,22.48,22.44,22.46,54000.0,15.2633,15.2701,15.2429,15.2565,54000.0
2006-07-10 12:45:00,22.46,22.48,22.46,22.47,17200.0,15.2565,15.2701,15.2565,15.2633,17200.0
2006-07-10 12:50:00,22.47,22.47,22.46,22.46,48400.0,15.2633,15.2633,15.2565,15.2565,48400.0
2006-07-10 12:55:00,22.46,22.46,22.45,22.45,38800.0,15.2565,15.2565,15.2497,15.2497,38800.0
2006-07-10 13:00:00,22.45,22.45,22.41,22.41,64800.0,15.2497,15.2497,15.2226,15.2226,64800.0
2006-07-10 13:05:00,22.41,22.43,22.4,22.42,34800.0,15.2226,15.2361,15.2158,15.2294,34800.0
2006-07-10 13:10:00,22.42,22.44,22.41,22.43,87200.0,15.2294,15.2429,15.2226,15.2361,87200.0
2006-07-10 13:15:00,22.43,22.46,22.43,22.44,81600.0,15.2361,15.2565,15.2361,15.2429,81600.0
2006-07-10 13:20:00,22.45,22.45,22.39,22.4,81200.0,15.2497,15.2497,15.209,15.2158,81200.0
2006-07-10 13:25:00,22.39,22.4,22.36,22.36,96000.0,15.209,15.2158,15.1886,15.1886,96000.0
2006-07-10 13:30:00,22.36,22.37,22.32,22.34,112400.0,15.1886,15.1954,15.1614,15.175,112400.0
2006-07-10 13:35:00,22.34,22.38,22.34,22.38,35600.0,15.175,15.2022,15.175,15.2022,35600.0
2006-07-10 13:40:00,22.38,22.41,22.36,22.41,45200.0,15.2022,15.2226,15.1886,15.2226,45200.0
2006-07-10 13:45:00,22.41,22.42,22.41,22.41,87200.0,15.2226,15.2294,15.2226,15.2226,87200.0
2006-07-10 13:50:00,22.41,22.43,22.4,22.4,73200.0,15.2226,15.2361,15.2158,15.2158,73200.0
2006-07-10 13:55:00,22.4,22.4,22.35,22.36,50400.0,15.2158,15.2158,15.1818,15.1886,50400.0
2006-07-10 14:00:00,22.36,22.4,22.36,22.38,60000.0,15.1886,15.2158,15.1886,15.2022,60000.0
2006-07-10 14:05:00,22.4,22.4,22.36,22.36,33600.0,15.2158,15.2158,15.1886,15.1886,33600.0
2006-07-10 14:10:00,22.36,22.39,22.36,22.37,40400.0,15.1886,15.209,15.1886,15.1954,40400.0
2006-07-10 14:15:00,22.37,22.41,22.37,22.4,43600.0,15.1954,15.2226,15.1954,15.2158,43600.0
2006-07-10 14:20:00,22.4,22.4,22.36,22.39,39600.0,15.2158,15.2158,15.1886,15.209,39600.0
2006-07-10 14:25:00,22.39,22.42,22.36,22.37,49600.0,15.209,15.2294,15.1886,15.1954,49600.0
2006-07-10 14:30:00,22.37,22.38,22.35,22.38,77200.0,15.1954,15.2022,15.1818,15.2022,77200.0
2006-07-10 14:35:00,22.38,22.41,22.36,22.39,166800.0,15.2022,15.2226,15.1886,15.209,166800.0
2006-07-10 14:40:00,22.4,22.42,22.39,22.41,46000.0,15.2158,15.2294,15.209,15.2226,46000.0
2006-07-10 14:45:00,22.41,22.43,22.39,22.42,42400.0,15.2226,15.2361,15.209,15.2294,42400.0
2006-07-10 14:50:00,22.42,22.43,22.4,22.41,38800.0,15.2294,15.2361,15.2158,15.2226,38800.0
2006-07-10 14:55:00,22.41,22.42,22.39,22.42,148000.0,15.2226,15.2294,15.209,15.2294,148000.0
2006-07-10 15:00:00,22.42,22.47,22.41,22.46,73200.0,15.2294,15.2633,15.2226,15.2565,73200.0
2006-07-10 15:05:00,22.47,22.49,22.46,22.49,48800.0,15.2633,15.2769,15.2565,15.2769,48800.0
2006-07-10 15:10:00,22.49,22.53,22.49,22.52,85200.0,15.2769,15.3041,15.2769,15.2973,85200.0
2006-07-10 15:15:00,22.52,22.55,22.51,22.54,104400.0,15.2973,15.3177,15.2905,15.3109,104400.0
2006-07-10 15:20:00,22.54,22.56,22.54,22.56,72000.0,15.3109,15.3245,15.3109,15.3245,72000.0
2006-07-10 15:25:00,22.58,22.58,22.55,22.55,65600.0,15.338,15.338,15.3177,15.3177,65600.0
2006-07-10 15:30:00,22.55,22.57,22.55,22.57,40000.0,15.3177,15.3312,15.3177,15.3312,40000.0
2006-07-10 15:35:00,22.58,22.59,22.57,22.59,84400.0,15.338,15.3448,15.3312,15.3448,84400.0
2006-07-10 15:40:00,22.59,22.59,22.55,22.58,109200.0,15.3448,15.3448,15.3177,15.338,109200.0
2006-07-10 15:45:00,22.58,22.64,22.58,22.63,208800.0,15.338,15.3788,15.338,15.372,208800.0
2006-07-10 15:50:00,22.63,22.63,22.6,22.61,76800.0,15.372,15.372,15.3516,15.3584,76800.0
2006-07-10 15:55:00,22.61,22.61,22.59,22.59,100400.0,15.3584,15.3584,15.3448,15.3448,100400.0
2006-07-11 09:30:00,22.54,22.54,22.46,22.47,49200.0,15.3109,15.3109,15.2565,15.2633,49200.0
2006-07-11 09:35:00,22.47,22.49,22.42,22.49,48000.0,15.2633,15.2769,15.2294,15.2769,48000.0
2006-07-11 09:40:00,22.5,22.5,22.41,22.46,47600.0,15.2837,15.2837,15.2226,15.2565,47600.0
2006-07-11 09:45:00,22.47,22.49,22.43,22.49,66000.0,15.2633,15.2769,15.2361,15.2769,66000.0
2006-07-11 09:50:00,22.49,22.53,22.42,22.45,97600.0,15.2769,15.3041,15.2294,15.2497,97600.0
2006-07-11 09:55:00,22.45,22.47,22.39,22.41,62400.0,15.2497,15.2633,15.209,15.2226,62400.0
2006-07-11 10:00:00,22.41,22.41,22.34,22.38,46400.0,15.2226,15.2226,15.175,15.2022,46400.0
2006-07-11 10:05:00,22.39,22.47,22.34,22.4,81600.0,15.209,15.2633,15.175,15.2158,81600.0
2006-07-11 10:10:00,22.39,22.41,22.38,22.41,23600.0,15.209,15.2226,15.2022,15.2226,23600.0
2006-07-11 10:15:00,22.39,22.46,22.39,22.46,34000.0,15.209,15.2565,15.209,15.2565,34000.0
2006-07-11 10:20:00,22.47,22.57,22.47,22.57,44400.0,15.2633,15.3312,15.2633,15.3312,44400.0
2006-07-11 10:25:00,22.58,22.59,22.53,22.53,56400.0,15.338,15.3448,15.3041,15.3041,56400.0
2006-07-11 10:30:00,22.53,22.53,22.4,22.42,61200.0,15.3041,15.3041,15.2158,15.2294,61200.0
2006-07-11 10:35:00,22.42,22.46,22.4,22.46,73600.0,15.2294,15.2565,15.2158,15.2565,73600.0
2006-07-11 10:40:00,22.46,22.48,22.44,22.45,45600.0,15.2565,15.2701,15.2429,15.2497,45600.0
2006-07-11 10:45:00,22.44,22.53,22.43,22.51,634400.0,15.2429,15.3041,15.2361,15.2905,634400.0
2006-07-11 10:50:00,22.51,22.52,22.45,22.45,69600.0,15.2905,15.2973,15.2497,15.2497,69600.0
2006-07-11 10:55:00,22.46,22.46,22.42,22.43,37200.0,15.2565,15.2565,15.2294,15.2361,37200.0
2006-07-11 11:00:00,22.41,22.42,22.38,22.41,51600.0,15.2226,15.2294,15.2022,15.2226,51600.0
2006-07-11 11:05:00,22.41,22.44,22.4,22.42,58400.0,15.2226,15.2429,15.2158,15.2294,58400.0
2006-07-11 11:10:00,22.41,22.41,22.38,22.38,21200.0,15.2226,15.2226,15.2022,15.2022,21200.0
2006-07-11 11:15:00,22.38,22.41,22.38,22.41,30400.0,15.2022,15.2226,15.2022,15.2226,30400.0
2006-07-11 11:20:00,22.41,22.42,22.38,22.38,16400.0,15.2226,15.2294,15.2022,15.2022,16400.0
2006-07-11 11:25:00,22.38,22.44,22.38,22.44,16800.0,15.2022,15.2429,15.2022,15.2429,16800.0
2006-07-11 11:30:00,22.45,22.45,22.42,22.43,13200.0,15.2497,15.2497,15.2294,15.2361,13200.0
2006-07-11 11:35:00,22.41,22.42,22.4,22.42,11200.0,15.2226,15.2294,15.2158,15.2294,11200.0
2006-07-11 11:40:00,22.41,22.47,22.41,22.46,19600.0,15.2226,15.2633,15.2226,15.2565,19600.0
2006-07-11 11:45:00,22.46,22.53,22.46,22.51,58400.0,15.2565,15.3041,15.2565,15.2905,58400.0
2006-07-11 11:50:00,22.51,22.51,22.43,22.43,58000.0,15.2905,15.2905,15.2361,15.2361,58000.0
2006-07-11 11:55:00,22.42,22.46,22.42,22.45,13600.0,15.2294,15.2565,15.2294,15.2497,13600.0
2006-07-11 12:00:00,22.46,22.46,22.41,22.41,19200.0,15.2565,15.2565,15.2226,15.2226,19200.0
2006-07-11 12:05:00,22.4,22.44,22.39,22.44,32400.0,15.2158,15.2429,15.209,15.2429,32400.0
2006-07-11 12:10:00,22.44,22.48,22.44,22.48,29200.0,15.2429,15.2701,15.2429,15.2701,29200.0
2006-07-11 12:15:00,22.48,22.48,22.46,22.48,27200.0,15.2701,15.2701,15.2565,15.2701,27200.0
2006-07-11 12:20:00,22.49,22.51,22.43,22.43,86800.0,15.2769,15.2905,15.2361,15.2361,86800.0
2006-07-11 12:25:00,22.43,22.43,22.42,22.43,27200.0,15.2361,15.2361,15.2294,15.2361,27200.0
2006-07-11 12:30:00,22.44,22.45,22.43,22.45,24000.0,15.2429,15.2497,15.2361,15.2497,24000.0
2006-07-11 12:35:00,22.45,22.45,22.43,22.44,40800.0,15.2497,15.2497,15.2361,15.2429,40800.0
2006-07-11 12:40:00,22.44,22.45,22.41,22.42,33600.0,15.2429,15.2497,15.2226,15.2294,33600.0
2006-07-11 12:45:00,22.41,22.43,22.4,22.42,12400.0,15.2226,15.2361,15.2158,15.2294,12400.0
2006-07-11 12:50:00,22.42,22.42,22.4,22.41,12000.0,15.2294,15.2294,15.2158,15.2226,12000.0
2006-07-11 12:55:00,22.41,22.43,22.4,22.43,32800.0,15.2226,15.2361,15.2158,15.2361,32800.0
2006-07-11 13:00:00,22.44,22.45,22.42,22.44,46400.0,15.2429,15.2497,15.2294,15.2429,46400.0
2006-07-11 13:05:00,22.43,22.46,22.42,22.43,64000.0,15.2361,15.2565,15.2294,15.2361,64000.0
2006-07-11 13:10:00,22.43,22.44,22.41,22.41,34400.0,15.2361,15.2429,15.2226,15.2226,34400.0
2006-07-11 13:15:00,22.41,22.45,22.41,22.45,25600.0,15.2226,15.2497,15.2226,15.2497,25600.0
2006-07-11 13:20:00,22.45,22.46,22.41,22.43,24400.0,15.2497,15.2565,15.2226,15.2361,24400.0
2006-07-11 13:25:00,22.43,22.44,22.42,22.42,18400.0,15.2361,15.2429,15.2294,15.2294,18400.0
2006-07-11 13:30:00,22.42,22.44,22.42,22.44,19200.0,15.2294,15.2429,15.2294,15.2429,19200.0
2006-07-11 13:35:00,22.44,22.44,22.42,22.42,30400.0,15.2429,15.2429,15.2294,15.2294,30400.0
2006-07-11 13:40:00,22.42,22.43,22.42,22.43,30800.0,15.2294,15.2361,15.2294,15.2361,30800.0
2006-07-11 13:45:00,22.43,22.46,22.42,22.46,34000.0,15.2361,15.2565,15.2294,15.2565,34000.0
2006-07-11 13:50:00,22.46,22.48,22.44,22.44,57600.0,15.2565,15.2701,15.2429,15.2429,57600.0
2006-07-11 13:55:00,22.44,22.5,22.44,22.47,56000.0,15.2429,15.2837,15.2429,15.2633,56000.0
2006-07-11 14:00:00,22.48,22.49,22.45,22.45,30400.0,15.2701,15.2769,15.2497,15.2497,30400.0
2006-07-11 14:05:00,22.44,22.51,22.44,22.51,29200.0,15.2429,15.2905,15.2429,15.2905,29200.0
2006-07-11 14:10:00,22.51,22.57,22.5,22.56,77200.0,15.2905,15.3312,15.2837,15.3245,77200.0
2006-07-11 14:15:00,22.56,22.58,22.51,22.52,56000.0,15.3245,15.338,15.2905,15.2973,56000.0
2006-07-11 14:20:00,22.52,22.55,22.5,22.54,54000.0,15.2973,15.3177,15.2837,15.3109,54000.0
2006-07-11 14:25:00,22.55,22.57,22.54,22.56,57600.0,15.3177,15.3312,15.3109,15.3245,57600.0
2006-07-11 14:30:00,22.56,22.58,22.54,22.58,36000.0,15.3245,15.338,15.3109,15.338,36000.0
2006-07-11 14:35:00,22.58,22.58,22.54,22.55,34000.0,15.338,15.338,15.3109,15.3177,34000.0
2006-07-11 14:40:00,22.55,22.55,22.54,22.54,42400.0,15.3177,15.3177,15.3109,15.3109,42400.0
2006-07-11 14:45:00,22.55,22.59,22.55,22.57,44800.0,15.3177,15.3448,15.3177,15.3312,44800.0
2006-07-11 14:50:00,22.57,22.59,22.57,22.59,37600.0,15.3312,15.3448,15.3312,15.3448,37600.0
2006-07-11 14:55:00,22.59,22.61,22.58,22.6,41600.0,15.3448,15.3584,15.338,15.3516,41600.0
2006-07-11 15:00:00,22.59,22.59,22.58,22.58,25600.0,15.3448,15.3448,15.338,15.338,25600.0
2006-07-11 15:05:00,22.58,22.62,22.57,22.61,75200.0,15.338,15.3652,15.3312,15.3584,75200.0
2006-07-11 15:10:00,22.62,22.64,22.6,22.62,159200.0,15.3652,15.3788,15.3516,15.3652,159200.0
2006-07-11 15:15:00,22.61,22.63,22.56,22.61,96800.0,15.3584,15.372,15.3245,15.3584,96800.0
2006-07-11 15:20:00,22.61,22.65,22.6,22.63,107600.0,15.3584,15.3856,15.3516,15.372,107600.0
2006-07-11 15:25:00,22.63,22.63,22.6,22.6,42400.0,15.372,15.372,15.3516,15.3516,42400.0
2006-07-11 15:30:00,22.6,22.61,22.58,22.58,195600.0,15.3516,15.3584,15.338,15.338,195600.0
2006-07-11 15:35:00,22.58,22.63,22.57,22.57,247200.0,15.338,15.372,15.3312,15.3312,247200.0
2006-07-11 15:40:00,22.57,22.59,22.56,22.59,232800.0,15.3312,15.3448,15.3245,15.3448,232800.0
2006-07-11 15:45:00,22.59,22.61,22.56,22.56,74800.0,15.3448,15.3584,15.3245,15.3245,74800.0
2006-07-11 15:50:00,22.56,22.61,22.54,22.59,145600.0,15.3245,15.3584,15.3109,15.3448,145600.0
2006-07-11 15:55:00,22.58,22.58,22.56,22.56,128400.0,15.338,15.338,15.3245,15.3245,128400.0
2006-07-12 09:30:00,22.58,22.63,22.54,22.63,93600.0,15.338,15.372,15.3109,15.372,93600.0
2006-07-12 09:35:00,22.63,22.66,22.51,22.56,142800.0,15.372,15.3924,15.2905,15.3245,142800.0
2006-07-12 09:40:00,22.53,22.56,22.46,22.47,128000.0,15.3041,15.3245,15.2565,15.2633,128000.0
2006-07-12 09:45:00,22.46,22.52,22.39,22.41,173200.0,15.2565,15.2973,15.209,15.2226,173200.0
2006-07-12 09:50:00,22.45,22.46,22.38,22.45,266800.0,15.2497,15.2565,15.2022,15.2497,266800.0
2006-07-12 09:55:00,22.45,22.53,22.42,22.5,121200.0,15.2497,15.3041,15.2294,15.2837,121200.0
2006-07-12 10:00:00,22.5,22.5,22.43,22.44,66400.0,15.2837,15.2837,15.2361,15.2429,66400.0
2006-07-12 10:05:00,22.44,22.46,22.4,22.42,118000.0,15.2429,15.2565,15.2158,15.2294,118000.0
2006-07-12 10:10:00,22.43,22.5,22.41,22.47,82800.0,15.2361,15.2837,15.2226,15.2633,82800.0
2006-07-12 10:15:00,22.47,22.49,22.4,22.42,50400.0,15.2633,15.2769,15.2158,15.2294,50400.0
2006-07-12 10:20:00,22.42,22.43,22.37,22.43,147200.0,15.2294,15.2361,15.1954,15.2361,147200.0
2006-07-12 10:25:00,22.41,22.42,22.33,22.38,80800.0,15.2226,15.2294,15.1682,15.2022,80800.0
2006-07-12 10:30:00,22.39,22.41,22.33,22.33,82800.0,15.209,15.2226,15.1682,15.1682,82800.0
2006-07-12 10:35:00,22.33,22.33,22.26,22.26,148800.0,15.1682,15.1682,15.1207,15.1207,148800.0
2006-07-12 10:40:00,22.26,22.27,22.23,22.23,116800.0,15.1207,15.1275,15.1003,15.1003,116800.0
2006-07-12 10:45:00,22.23,22.26,22.23,22.25,85200.0,15.1003,15.1207,15.1003,15.1139,85200.0
2006-07-12 10:50:00,22.25,22.27,22.23,22.25,105600.0,15.1139,15.1275,15.1003,15.1139,105600.0
2006-07-12 10:55:00,22.25,22.29,22.24,22.27,69600.0,15.1139,15.141,15.1071,15.1275,69600.0
2006-07-12 11:00:00,22.28,22.3,22.27,22.29,97600.0,15.1343,15.1478,15.1275,15.141,97600.0
2006-07-12 11:05:00,22.29,22.31,22.26,22.31,253600.0,15.141,15.1546,15.1207,15.1546,253600.0
2006-07-12 11:10:00,22.31,22.34,22.28,22.34,114800.0,15.1546,15.175,15.1343,15.175,114800.0
2006-07-12 11:15:00,22.34,22.36,22.32,22.36,73600.0,15.175,15.1886,15.1614,15.1886,73600.0
2006-07-12 11:20:00,22.36,22.39,22.31,22.32,164800.0,15.1886,15.209,15.1546,15.1614,164800.0
2006-07-12 11:25:00,22.32,22.38,22.31,22.31,174000.0,15.1614,15.2022,15.1546,15.1546,174000.0
2006-07-12 11:30:00,22.32,22.37,22.32,22.36,121600.0,15.1614,15.1954,15.1614,15.1886,121600.0
2006-07-12 11:35:00,22.36,22.36,22.32,22.33,144000.0,15.1886,15.1886,15.1614,15.1682,144000.0
2006-07-12 11:40:00,22.33,22.33,22.24,22.24,187600.0,15.1682,15.1682,15.1071,15.1071,187600.0
2006-07-12 11:45:00,22.24,22.25,22.23,22.24,128800.0,15.1071,15.1139,15.1003,15.1071,128800.0
2006-07-12 11:50:00,22.24,22.25,22.24,22.25,68800.0,15.1071,15.1139,15.1071,15.1139,68800.0
2006-07-12 11:55:00,22.25,22.25,22.24,22.25,85600.0,15.1139,15.1139,15.1071,15.1139,85600.0
2006-07-12 12:00:00,22.25,22.25,22.23,22.23,104000.0,15.1139,15.1139,15.1003,15.1003,104000.0
2006-07-12 12:05:00,22.24,22.25,22.23,22.23,53600.0,15.1071,15.1139,15.1003,15.1003,53600.0
2006-07-12 12:10:00,22.23,22.24,22.23,22.24,63600.0,15.1003,15.1071,15.1003,15.1071,63600.0
2006-07-12 12:15:00,22.23,22.24,22.23,22.23,44000.0,15.1003,15.1071,15.1003,15.1003,44000.0
2006-07-12 12:20:00,22.23,22.23,22.18,22.19,77200.0,15.1003,15.1003,15.0663,15.0731,77200.0
2006-07-12 12:25:00,22.2,22.21,22.16,22.18,86800.0,15.0799,15.0867,15.0527,15.0663,86800.0
2006-07-12 12:30:00,22.18,22.2,22.17,22.19,60800.0,15.0663,15.0799,15.0595,15.0731,60800.0
2006-07-12 12:35:00,22.18,22.18,22.16,22.17,65600.0,15.0663,15.0663,15.0527,15.0595,65600.0
2006-07-12 12:40:00,22.17,22.19,22.15,22.16,56800.0,15.0595,15.0731,15.0459,15.0527,56800.0
2006-07-12 12:45:00,22.15,22.2,22.15,22.2,79600.0,15.0459,15.0799,15.0459,15.0799,79600.0
2006-07-12 12:50:00,22.2,22.21,22.18,22.21,80800.0,15.0799,15.0867,15.0663,15.0867,80800.0
2006-07-12 12:55:00,22.21,22.24,22.2,22.23,31200.0,15.0867,15.1071,15.0799,15.1003,31200.0
2006-07-12 13:00:00,22.24,22.24,22.17,22.17,51600.0,15.1071,15.1071,15.0595,15.0595,51600.0
2006-07-12 13:05:00,22.17,22.17,22.12,22.15,53200.0,15.0595,15.0595,15.0256,15.0459,53200.0
2006-07-12 13:10:00,22.15,22.17,22.14,22.14,54000.0,15.0459,15.0595,15.0392,15.0392,54000.0
2006-07-12 13:15:00,22.14,22.17,22.14,22.15,25200.0,15.0392,15.0595,15.0392,15.0459,25200.0
2006-07-12 13:20:00,22.15,22.16,22.12,22.16,32400.0,15.0459,15.0527,15.0256,15.0527,32400.0
2006-07-12 13:25:00,22.16,22.17,22.1,22.11,51200.0,15.0527,15.0595,15.012,15.0188,51200.0
2006-07-12 13:30:00,22.11,22.15,22.1,22.14,46400.0,15.0188,15.0459,15.012,15.0392,46400.0
2006-07-12 13:35:00,22.15,22.16,22.13,22.13,56000.0,15.0459,15.0527,15.0324,15.0324,56000.0
2006-07-12 13:40:00,22.12,22.14,22.11,22.13,23200.0,15.0256,15.0392,15.0188,15.0324,23200.0
2006-07-12 13:45:00,22.13,22.13,22.1,22.1,49200.0,15.0324,15.0324,15.012,15.012,49200.0
2006-07-12 13:50:00,22.1,22.1,22.05,22.08,72000.0,15.012,15.012,14.978,14.9984,72000.0
2006-07-12 13:55:00,22.08,22.11,22.07,22.1,30400.0,14.9984,15.0188,14.9916,15.012,30400.0
2006-07-12 14:00:00,22.09,22.12,22.09,22.12,33600.0,15.0052,15.0256,15.0052,15.0256,33600.0
2006-07-12 14:05:00,22.13,22.13,22.11,22.12,36400.0,15.0324,15.0324,15.0188,15.0256,36400.0
2006-07-12 14:10:00,22.13,22.14,22.11,22.11,36400.0,15.0324,15.0392,15.0188,15.0188,36400.0
2006-07-12 14:15:00,22.12,22.18,22.12,22.16,36400.0,15.0256,15.0663,15.0256,15.0527,36400.0
2006-07-12 14:20:00,22.17,22.19,22.13,22.18,69200.0,15.0595,15.0731,15.0324,15.0663,69200.0
2006-07-12 14:25:00,22.18,22.21,22.18,22.18,55600.0,15.0663,15.0867,15.0663,15.0663,55600.0
2006-07-12 14:30:00,22.18,22.19,22.13,22.15,43600.0,15.0663,15.0731,15.0324,15.0459,43600.0
2006-07-12 14:35:00,22.15,22.18,22.13,22.17,41200.0,15.0459,15.0663,15.0324,15.0595,41200.0
2006-07-12 14:40:00,22.17,22.18,22.1,22.1,32400.0,15.0595,15.0663,15.012,15.012,32400.0
2006-07-12 14:45:00,22.1,22.13,22.06,22.06,49600.0,15.012,15.0324,14.9848,14.9848,49600.0
2006-07-12 14:50:00,22.05,22.07,22.0,22.05,111600.0,14.978,14.9916,14.9441,14.978,111600.0
2006-07-12 14:55:00,22.05,22.08,22.0,22.08,128800.0,14.978,14.9984,14.9441,14.9984,128800.0
2006-07-12 15:00:00,22.08,22.11,22.06,22.1,92400.0,14.9984,15.0188,14.9848,15.012,92400.0
2006-07-12 15:05:00,22.1,22.1,22.07,22.1,70800.0,15.012,15.012,14.9916,15.012,70800.0
2006-07-12 15:10:00,22.1,22.14,22.07,22.1,74400.0,15.012,15.0392,14.9916,15.012,74400.0
2006-07-12 15:15:00,22.1,22.1,22.05,22.07,78000.0,15.012,15.012,14.978,14.9916,78000.0
2006-07-12 15:20:00,22.06,22.12,22.05,22.07,81200.0,14.9848,15.0256,14.978,14.9916,81200.0
2006-07-12 15:25:00,22.07,22.1,22.05,22.05,127600.0,14.9916,15.012,14.978,14.978,127600.0
2006-07-12 15:30:00,22.05,22.06,22.04,22.05,86400.0,14.978,14.9848,14.9712,14.978,86400.0
2006-07-12 15:35:00,22.05,22.08,22.05,22.07,84400.0,14.978,14.9984,14.978,14.9916,84400.0
2006-07-12 15:40:00,22.07,22.07,22.04,22.06,56000.0,14.9916,14.9916,14.9712,14.9848,56000.0
2006-07-12 15:45:00,22.06,22.07,22.05,22.07,103200.0,14.9848,14.9916,14.978,14.9916,103200.0
2006-07-12 15:50:00,22.07,22.08,22.06,22.06,151600.0,14.9916,14.9984,14.9848,14.9848,151600.0
2006-07-12 15:55:00,22.06,22.06,22.05,22.06,173600.0,14.9848,14.9848,14.978,14.9848,173600.0
2006-07-13 09:30:00,22.0,22.0,21.93,21.96,148000.0,14.9441,14.9441,14.8965,14.9169,148000.0
2006-07-13 09:35:00,21.96,21.98,21.89,21.96,84400.0,14.9169,14.9305,14.8693,14.9169,84400.0
2006-07-13 09:40:00,21.95,21.95,21.86,21.87,147200.0,14.9101,14.9101,14.849,14.8558,147200.0
2006-07-13 09:45:00,21.87,21.89,21.8,21.84,136000.0,14.8558,14.8693,14.8082,14.8354,136000.0
2006-07-13 09:50:00,21.84,21.84,21.66,21.66,175600.0,14.8354,14.8354,14.7131,14.7131,175600.0
2006-07-13 09:55:00,21.64,21.67,21.63,21.63,96000.0,14.6995,14.7199,14.6927,14.6927,96000.0
2006-07-13 10:00:00,21.63,21.69,21.63,21.67,101200.0,14.6927,14.7335,14.6927,14.7199,101200.0
2006-07-13 10:05:00,21.68,21.72,21.68,21.71,35200.0,14.7267,14.7539,14.7267,14.7471,35200.0
2006-07-13 10:10:00,21.71,21.77,21.71,21.75,46400.0,14.7471,14.7878,14.7471,14.7742,46400.0
2006-07-13 10:15:00,21.75,21.78,21.73,21.74,81200.0,14.7742,14.7946,14.7607,14.7674,81200.0
2006-07-13 10:20:00,21.75,21.75,21.7,21.73,51600.0,14.7742,14.7742,14.7403,14.7607,51600.0
2006-07-13 10:25:00,21.74,21.85,21.72,21.85,68800.0,14.7674,14.8422,14.7539,14.8422,68800.0
2006-07-13 10:30:00,21.84,21.93,21.82,21.93,70800.0,14.8354,14.8965,14.8218,14.8965,70800.0
2006-07-13 10:35:00,21.93,21.93,21.87,21.9,58400.0,14.8965,14.8965,14.8558,14.8761,58400.0
2006-07-13 10:40:00,21.9,21.92,21.88,21.9,92400.0,14.8761,14.8897,14.8625,14.8761,92400.0
2006-07-13 10:45:00,21.9,21.9,21.76,21.76,55200.0,14.8761,14.8761,14.781,14.781,55200.0
2006-07-13 10:50:00,21.75,21.82,21.75,21.76,91200.0,14.7742,14.8218,14.7742,14.781,91200.0
2006-07-13 10:55:00,21.76,21.79,21.73,21.74,53600.0,14.781,14.8014,14.7607,14.7674,53600.0
2006-07-13 11:00:00,21.74,21.81,21.72,21.81,54400.0,14.7674,14.815,14.7539,14.815,54400.0
2006-07-13 11:05:00,21.82,21.9,21.82,21.88,60400.0,14.8218,14.8761,14.8218,14.8625,60400.0
2006-07-13 11:10:00,21.87,21.9,21.82,21.88,79200.0,14.8558,14.8761,14.8218,14.8625,79200.0
2006-07-13 11:15:00,21.87,21.9,21.85,21.85,72800.0,14.8558,14.8761,14.8422,14.8422,72800.0
2006-07-13 11:20:00,21.85,21.9,21.82,21.9,60800.0,14.8422,14.8761,14.8218,14.8761,60800.0
2006-07-13 11:25:00,21.9,21.9,21.84,21.88,51600.0,14.8761,14.8761,14.8354,14.8625,51600.0
2006-07-13 11:30:00,21.88,21.89,21.84,21.88,46400.0,14.8625,14.8693,14.8354,14.8625,46400.0
2006-07-13 11:35:00,21.89,21.93,21.88,21.9,74000.0,14.8693,14.8965,14.8625,14.8761,74000.0
2006-07-13 11:40:00,21.9,21.91,21.84,21.86,89600.0,14.8761,14.8829,14.8354,14.849,89600.0
2006-07-13 11:45:00,21.86,21.86,21.84,21.84,31600.0,14.849,14.849,14.8354,14.8354,31600.0
2006-07-13 11:50:00,21.86,21.92,21.86,21.91,68400.0,14.849,14.8897,14.849,14.8829,68400.0
2006-07-13 11:55:00,21.91,21.92,21.89,21.9,29200.0,14.8829,14.8897,14.8693,14.8761,29200.0
2006-07-13 12:00:00,21.91,21.94,21.89,21.89,46000.0,14.8829,14.9033,14.8693,14.8693,46000.0
2006-07-13 12:05:00,21.88,21.92,21.87,21.92,40400.0,14.8625,14.8897,14.8558,14.8897,40400.0
2006-07-13 12:10:00,21.92,21.94,21.91,21.93,57200.0,14.8897,14.9033,14.8829,14.8965,57200.0
2006-07-13 12:15:00,21.93,21.95,21.91,21.94,99200.0,14.8965,14.9101,14.8829,14.9033,99200.0
2006-07-13 12:20:00,21.94,21.95,21.91,21.94,75200.0,14.9033,14.9101,14.8829,14.9033,75200.0
2006-07-13 12:25:00,21.95,21.95,21.92,21.93,15600.0,14.9101,14.9101,14.8897,14.8965,15600.0
2006-07-13 12:30:00,21.92,21.94,21.91,21.94,52800.0,14.8897,14.9033,14.8829,14.9033,52800.0
2006-07-13 12:35:00,21.95,21.99,21.95,21.99,34000.0,14.9101,14.9373,14.9101,14.9373,34000.0
2006-07-13 12:40:00,21.99,22.03,21.97,22.02,49600.0,14.9373,14.9644,14.9237,14.9576,49600.0
2006-07-13 12:45:00,22.02,22.04,21.98,21.99,109600.0,14.9576,14.9712,14.9305,14.9373,109600.0
2006-07-13 12:50:00,21.99,22.0,21.97,21.99,88800.0,14.9373,14.9441,14.9237,14.9373,88800.0
2006-07-13 12:55:00,21.99,22.02,21.97,21.98,48800.0,14.9373,14.9576,14.9237,14.9305,48800.0
2006-07-13 13:00:00,21.99,22.01,21.97,21.97,218800.0,14.9373,14.9509,14.9237,14.9237,218800.0
2006-07-13 13:05:00,21.97,21.97,21.92,21.93,39600.0,14.9237,14.9237,14.8897,14.8965,39600.0
2006-07-13 13:10:00,21.93,21.96,21.91,21.96,34000.0,14.8965,14.9169,14.8829,14.9169,34000.0
2006-07-13 13:15:00,21.96,21.97,21.95,21.96,28400.0,14.9169,14.9237,14.9101,14.9169,28400.0
2006-07-13 13:20:00,21.96,21.96,21.95,21.95,21600.0,14.9169,14.9169,14.9101,14.9101,21600.0
2006-07-13 13:25:00,21.94,21.94,21.91,21.93,39600.0,14.9033,14.9033,14.8829,14.8965,39600.0
2006-07-13 13:30:00,21.93,21.93,21.89,21.93,54800.0,14.8965,14.8965,14.8693,14.8965,54800.0
2006-07-13 13:35:00,21.93,21.95,21.9,21.92,48400.0,14.8965,14.9101,14.8761,14.8897,48400.0
2006-07-13 13:40:00,21.92,21.92,21.9,21.9,58400.0,14.8897,14.8897,14.8761,14.8761,58400.0
2006-07-13 13:45:00,21.9,21.94,21.9,21.92,67600.0,14.8761,14.9033,14.8761,14.8897,67600.0
2006-07-13 13:50:00,21.92,21.93,21.9,21.91,106000.0,14.8897,14.8965,14.8761,14.8829,106000.0
2006-07-13 13:55:00,21.91,21.93,21.9,21.9,184400.0,14.8829,14.8965,14.8761,14.8761,184400.0
2006-07-13 14:00:00,21.9,21.92,21.9,21.9,202000.0,14.8761,14.8897,14.8761,14.8761,202000.0
2006-07-13 14:05:00,21.9,21.91,21.89,21.9,126800.0,14.8761,14.8829,14.8693,14.8761,126800.0
2006-07-13 14:10:00,21.89,21.91,21.89,21.89,152000.0,14.8693,14.8829,14.8693,14.8693,152000.0
2006-07-13 14:15:00,21.89,21.91,21.88,21.88,88800.0,14.8693,14.8829,14.8625,14.8625,88800.0
2006-07-13 14:20:00,21.89,21.93,21.89,21.93,26800.0,14.8693,14.8965,14.8693,14.8965,26800.0
2006-07-13 14:25:00,21.93,21.93,21.89,21.89,47600.0,14.8965,14.8965,14.8693,14.8693,47600.0
2006-07-13 14:30:00,21.89,21.89,21.87,21.87,92800.0,14.8693,14.8693,14.8558,14.8558,92800.0
2006-07-13 14:35:00,21.87,21.9,21.87,21.88,76400.0,14.8558,14.8761,14.8558,14.8625,76400.0
2006-07-13 14:40:00,21.89,21.91,21.87,21.89,60400.0,14.8693,14.8829,14.8558,14.8693,60400.0
2006-07-13 14:45:00,21.89,21.89,21.86,21.87,51600.0,14.8693,14.8693,14.849,14.8558,51600.0
2006-07-13 14:50:00,21.88,21.91,21.88,21.91,52800.0,14.8625,14.8829,14.8625,14.8829,52800.0
2006-07-13 14:55:00,21.91,21.93,21.91,21.93,82400.0,14.8829,14.8965,14.8829,14.8965,82400.0
2006-07-13 15:00:00,21.93,21.94,21.9,21.93,117600.0,14.8965,14.9033,14.8761,14.8965,117600.0
2006-07-13 15:05:00,21.93,21.95,21.92,21.93,109600.0,14.8965,14.9101,14.8897,14.8965,109600.0
2006-07-13 15:10:00,21.93,21.93,21.91,21.92,65200.0,14.8965,14.8965,14.8829,14.8897,65200.0
2006-07-13 15:15:00,21.92,21.93,21.91,21.92,90400.0,14.8897,14.8965,14.8829,14.8897,90400.0
2006-07-13 15:20:00,21.92,21.95,21.92,21.93,128800.0,14.8897,14.9101,14.8897,14.8965,128800.0
2006-07-13 15:25:00,21.93,21.96,21.93,21.96,96000.0,14.8965,14.9169,14.8965,14.9169,96000.0
2006-07-13 15:30:00,21.96,21.96,21.94,21.96,91600.0,14.9169,14.9169,14.9033,14.9169,91600.0
2006-07-13 15:35:00,21.95,21.95,21.94,21.94,101200.0,14.9101,14.9101,14.9033,14.9033,101200.0
2006-07-13 15:40:00,21.94,21.94,21.93,21.94,192800.0,14.9033,14.9033,14.8965,14.9033,192800.0
2006-07-13 15:45:00,21.93,21.93,21.92,21.92,216400.0,14.8965,14.8965,14.8897,14.8897,216400.0
2006-07-13 15:50:00,21.92,21.93,21.9,21.9,222400.0,14.8897,14.8965,14.8761,14.8761,222400.0
2006-07-13 15:55:00,21.9,21.91,21.87,21.87,522000.0,14.8761,14.8829,14.8558,14.8558,522000.0
2006-07-14 09:30:00,21.86,21.94,21.82,21.85,68800.0,14.849,14.9033,14.8218,14.8422,68800.0
2006-07-14 09:35:00,21.85,21.85,21.75,21.78,46000.0,14.8422,14.8422,14.7742,14.7946,46000.0
2006-07-14 09:40:00,21.78,21.78,21.71,21.74,118000.0,14.7946,14.7946,14.7471,14.7674,118000.0
2006-07-14 09:45:00,21.73,21.75,21.66,21.68,115200.0,14.7607,14.7742,14.7131,14.7267,115200.0
2006-07-14 09:50:00,21.68,21.71,21.65,21.66,79600.0,14.7267,14.7471,14.7063,14.7131,79600.0
2006-07-14 09:55:00,21.65,21.67,21.59,21.59,75600.0,14.7063,14.7199,14.6656,14.6656,75600.0
2006-07-14 10:00:00,21.56,21.6,21.55,21.56,140000.0,14.6452,14.6723,14.6384,14.6452,140000.0
2006-07-14 10:05:00,21.55,21.6,21.55,21.58,83200.0,14.6384,14.6723,14.6384,14.6588,83200.0
2006-07-14 10:10:00,21.58,21.6,21.57,21.6,36400.0,14.6588,14.6723,14.652,14.6723,36400.0
2006-07-14 10:15:00,21.6,21.64,21.6,21.62,42400.0,14.6723,14.6995,14.6723,14.6859,42400.0
2006-07-14 10:20:00,21.63,21.64,21.62,21.64,70000.0,14.6927,14.6995,14.6859,14.6995,70000.0
2006-07-14 10:25:00,21.64,21.68,21.61,21.68,84400.0,14.6995,14.7267,14.6791,14.7267,84400.0
2006-07-14 10:30:00,21.69,21.69,21.66,21.68,65200.0,14.7335,14.7335,14.7131,14.7267,65200.0
2006-07-14 10:35:00,21.68,21.7,21.66,21.68,62800.0,14.7267,14.7403,14.7131,14.7267,62800.0
2006-07-14 10:40:00,21.68,21.71,21.68,21.7,42800.0,14.7267,14.7471,14.7267,14.7403,42800.0
2006-07-14 10:45:00,21.71,21.71,21.68,21.68,21600.0,14.7471,14.7471,14.7267,14.7267,21600.0
2006-07-14 10:50:00,21.68,21.68,21.6,21.61,151200.0,14.7267,14.7267,14.6723,14.6791,151200.0
2006-07-14 10:55:00,21.61,21.61,21.57,21.59,63200.0,14.6791,14.6791,14.652,14.6656,63200.0
2006-07-14 11:00:00,21.59,21.59,21.48,21.49,101600.0,14.6656,14.6656,14.5908,14.5976,101600.0
2006-07-14 11:05:00,21.48,21.5,21.47,21.49,94800.0,14.5908,14.6044,14.584,14.5976,94800.0
2006-07-14 11:10:00,21.49,21.51,21.47,21.47,44000.0,14.5976,14.6112,14.584,14.584,44000.0
2006-07-14 11:15:00,21.46,21.49,21.41,21.41,41200.0,14.5772,14.5976,14.5433,14.5433,41200.0
2006-07-14 11:20:00,21.42,21.46,21.4,21.41,108800.0,14.5501,14.5772,14.5365,14.5433,108800.0
2006-07-14 11:25:00,21.4,21.41,21.35,21.35,59200.0,14.5365,14.5433,14.5025,14.5025,59200.0
2006-07-14 11:30:00,21.35,21.36,21.29,21.34,81200.0,14.5025,14.5093,14.4618,14.4957,81200.0
2006-07-14 11:35:00,21.34,21.39,21.3,21.38,199600.0,14.4957,14.5297,14.4686,14.5229,199600.0
2006-07-14 11:40:00,21.37,21.42,21.37,21.37,76400.0,14.5161,14.5501,14.5161,14.5161,76400.0
2006-07-14 11:45:00,21.37,21.41,21.36,21.41,85600.0,14.5161,14.5433,14.5093,14.5433,85600.0
2006-07-14 11:50:00,21.41,21.43,21.4,21.43,65600.0,14.5433,14.5569,14.5365,14.5569,65600.0
2006-07-14 11:55:00,21.43,21.5,21.42,21.5,55200.0,14.5569,14.6044,14.5501,14.6044,55200.0
2006-07-14 12:00:00,21.5,21.52,21.45,21.45,54000.0,14.6044,14.618,14.5705,14.5705,54000.0
2006-07-14 12:05:00,21.45,21.47,21.45,21.47,40000.0,14.5705,14.584,14.5705,14.584,40000.0
2006-07-14 12:10:00,21.48,21.49,21.45,21.46,30000.0,14.5908,14.5976,14.5705,14.5772,30000.0
2006-07-14 12:15:00,21.46,21.48,21.44,21.47,17600.0,14.5772,14.5908,14.5637,14.584,17600.0
2006-07-14 12:20:00,21.48,21.48,21.44,21.44,27200.0,14.5908,14.5908,14.5637,14.5637,27200.0
2006-07-14 12:25:00,21.45,21.48,21.39,21.44,60400.0,14.5705,14.5908,14.5297,14.5637,60400.0
2006-07-14 12:30:00,21.44,21.46,21.44,21.46,16800.0,14.5637,14.5772,14.5637,14.5772,16800.0
2006-07-14 12:35:00,21.45,21.48,21.44,21.45,86800.0,14.5705,14.5908,14.5637,14.5705,86800.0
2006-07-14 12:40:00,21.45,21.5,21.43,21.5,119200.0,14.5705,14.6044,14.5569,14.6044,119200.0
2006-07-14 12:45:00,21.5,21.53,21.48,21.48,121200.0,14.6044,14.6248,14.5908,14.5908,121200.0
2006-07-14 12:50:00,21.48,21.51,21.46,21.47,72000.0,14.5908,14.6112,14.5772,14.584,72000.0
2006-07-14 12:55:00,21.46,21.5,21.46,21.49,46800.0,14.5772,14.6044,14.5772,14.5976,46800.0
2006-07-14 13:00:00,21.48,21.48,21.42,21.42,36400.0,14.5908,14.5908,14.5501,14.5501,36400.0
2006-07-14 13:05:00,21.42,21.43,21.4,21.4,80400.0,14.5501,14.5569,14.5365,14.5365,80400.0
2006-07-14 13:10:00,21.4,21.43,21.4,21.43,62000.0,14.5365,14.5569,14.5365,14.5569,62000.0
2006-07-14 13:15:00,21.43,21.49,21.42,21.49,21200.0,14.5569,14.5976,14.5501,14.5976,21200.0
2006-07-14 13:20:00,21.49,21.55,21.49,21.55,52800.0,14.5976,14.6384,14.5976,14.6384,52800.0
2006-07-14 13:25:00,21.56,21.62,21.56,21.58,82400.0,14.6452,14.6859,14.6452,14.6588,82400.0
2006-07-14 13:30:00,21.58,21.6,21.57,21.6,62800.0,14.6588,14.6723,14.652,14.6723,62800.0
2006-07-14 13:35:00,21.6,21.64,21.6,21.61,108000.0,14.6723,14.6995,14.6723,14.6791,108000.0
2006-07-14 13:40:00,21.62,21.62,21.6,21.61,186000.0,14.6859,14.6859,14.6723,14.6791,186000.0
2006-07-14 13:45:00,21.61,21.63,21.55,21.56,115600.0,14.6791,14.6927,14.6384,14.6452,115600.0
2006-07-14 13:50:00,21.56,21.58,21.54,21.58,59200.0,14.6452,14.6588,14.6316,14.6588,59200.0
2006-07-14 13:55:00,21.58,21.6,21.52,21.52,113200.0,14.6588,14.6723,14.618,14.618,113200.0
2006-07-14 14:00:00,21.52,21.53,21.48,21.5,52400.0,14.618,14.6248,14.5908,14.6044,52400.0
2006-07-14 14:05:00,21.5,21.56,21.49,21.51,68400.0,14.6044,14.6452,14.5976,14.6112,68400.0
2006-07-14 14:10:00,21.52,21.53,21.47,21.5,55600.0,14.618,14.6248,14.584,14.6044,55600.0
2006-07-14 14:15:00,21.5,21.55,21.48,21.54,72400.0,14.6044,14.6384,14.5908,14.6316,72400.0
2006-07-14 14:20:00,21.54,21.55,21.49,21.49,104800.0,14.6316,14.6384,14.5976,14.5976,104800.0
2006-07-14 14:25:00,21.5,21.52,21.46,21.5,84400.0,14.6044,14.618,14.5772,14.6044,84400.0
2006-07-14 14:30:00,21.5,21.54,21.49,21.5,41600.0,14.6044,14.6316,14.5976,14.6044,41600.0
2006-07-14 14:35:00,21.5,21.51,21.48,21.48,20800.0,14.6044,14.6112,14.5908,14.5908,20800.0
2006-07-14 14:40:00,21.49,21.49,21.45,21.48,41200.0,14.5976,14.5976,14.5705,14.5908,41200.0
2006-07-14 14:45:00,21.48,21.51,21.48,21.49,25600.0,14.5908,14.6112,14.5908,14.5976,25600.0
2006-07-14 14:50:00,21.49,21.5,21.47,21.49,43600.0,14.5976,14.6044,14.584,14.5976,43600.0
2006-07-14 14:55:00,21.49,21.49,21.45,21.49,91600.0,14.5976,14.5976,14.5705,14.5976,91600.0
2006-07-14 15:00:00,21.5,21.53,21.48,21.48,133600.0,14.6044,14.6248,14.5908,14.5908,133600.0
2006-07-14 15:05:00,21.48,21.52,21.48,21.5,134400.0,14.5908,14.618,14.5908,14.6044,134400.0
2006-07-14 15:10:00,21.51,21.53,21.49,21.52,56400.0,14.6112,14.6248,14.5976,14.618,56400.0
2006-07-14 15:15:00,21.51,21.52,21.49,21.51,60800.0,14.6112,14.618,14.5976,14.6112,60800.0
2006-07-14 15:20:00,21.51,21.53,21.49,21.51,89600.0,14.6112,14.6248,14.5976,14.6112,89600.0
2006-07-14 15:25:00,21.5,21.53,21.49,21.52,114400.0,14.6044,14.6248,14.5976,14.618,114400.0
2006-07-14 15:30:00,21.51,21.53,21.5,21.51,59200.0,14.6112,14.6248,14.6044,14.6112,59200.0
2006-07-14 15:35:00,21.51,21.56,21.47,21.56,111200.0,14.6112,14.6452,14.584,14.6452,111200.0
2006-07-14 15:40:00,21.57,21.57,21.52,21.56,87600.0,14.652,14.652,14.618,14.6452,87600.0
2006-07-14 15:45:00,21.56,21.61,21.55,21.6,171600.0,14.6452,14.6791,14.6384,14.6723,171600.0
2006-07-14 15:50:00,21.61,21.61,21.56,21.56,147200.0,14.6791,14.6791,14.6452,14.6452,147200.0
2006-07-14 15:55:00,21.55,21.56,21.53,21.54,133200.0,14.6384,14.6452,14.6248,14.6316,133200.0
2006-07-17 09:30:00,21.41,21.48,21.41,21.46,103600.0,14.5433,14.5908,14.5433,14.5772,103600.0
2006-07-17 09:35:00,21.46,21.48,21.45,21.48,89200.0,14.5772,14.5908,14.5705,14.5908,89200.0
2006-07-17 09:40:00,21.48,21.55,21.48,21.55,200800.0,14.5908,14.6384,14.5908,14.6384,200800.0
2006-07-17 09:45:00,21.57,21.62,21.55,21.55,172000.0,14.652,14.6859,14.6384,14.6384,172000.0
2006-07-17 09:50:00,21.56,21.62,21.53,21.6,91200.0,14.6452,14.6859,14.6248,14.6723,91200.0
2006-07-17 09:55:00,21.59,21.61,21.5,21.5,73200.0,14.6656,14.6791,14.6044,14.6044,73200.0
2006-07-17 10:00:00,21.49,21.51,21.48,21.5,47200.0,14.5976,14.6112,14.5908,14.6044,47200.0
2006-07-17 10:05:00,21.5,21.51,21.47,21.49,46400.0,14.6044,14.6112,14.584,14.5976,46400.0
2006-07-17 10:10:00,21.49,21.5,21.43,21.46,122000.0,14.5976,14.6044,14.5569,14.5772,122000.0
2006-07-17 10:15:00,21.48,21.52,21.47,21.48,52000.0,14.5908,14.618,14.584,14.5908,52000.0
2006-07-17 10:20:00,21.49,21.51,21.49,21.49,104000.0,14.5976,14.6112,14.5976,14.5976,104000.0
2006-07-17 10:25:00,21.5,21.52,21.41,21.41,71600.0,14.6044,14.618,14.5433,14.5433,71600.0
2006-07-17 10:30:00,21.42,21.42,21.37,21.41,92400.0,14.5501,14.5501,14.5161,14.5433,92400.0
2006-07-17 10:35:00,21.42,21.42,21.35,21.35,78000.0,14.5501,14.5501,14.5025,14.5025,78000.0
2006-07-17 10:40:00,21.35,21.36,21.29,21.31,189200.0,14.5025,14.5093,14.4618,14.4754,189200.0
2006-07-17 10:45:00,21.31,21.37,21.3,21.33,61200.0,14.4754,14.5161,14.4686,14.4889,61200.0
2006-07-17 10:50:00,21.33,21.37,21.32,21.37,64400.0,14.4889,14.5161,14.4822,14.5161,64400.0
2006-07-17 10:55:00,21.36,21.44,21.36,21.43,106000.0,14.5093,14.5637,14.5093,14.5569,106000.0
2006-07-17 11:00:00,21.44,21.45,21.38,21.39,58800.0,14.5637,14.5705,14.5229,14.5297,58800.0
2006-07-17 11:05:00,21.4,21.4,21.36,21.37,42800.0,14.5365,14.5365,14.5093,14.5161,42800.0
2006-07-17 11:10:00,21.38,21.39,21.38,21.38,62400.0,14.5229,14.5297,14.5229,14.5229,62400.0
2006-07-17 11:15:00,21.39,21.39,21.35,21.38,141600.0,14.5297,14.5297,14.5025,14.5229,141600.0
2006-07-17 11:20:00,21.38,21.38,21.32,21.32,39200.0,14.5229,14.5229,14.4822,14.4822,39200.0
2006-07-17 11:25:00,21.31,21.35,21.29,21.35,66800.0,14.4754,14.5025,14.4618,14.5025,66800.0
2006-07-17 11:30:00,21.36,21.39,21.35,21.38,71600.0,14.5093,14.5297,14.5025,14.5229,71600.0
2006-07-17 11:35:00,21.38,21.39,21.35,21.39,39600.0,14.5229,14.5297,14.5025,14.5297,39600.0
2006-07-17 11:40:00,21.39,21.4,21.39,21.4,112000.0,14.5297,14.5365,14.5297,14.5365,112000.0
2006-07-17 11:45:00,21.4,21.4,21.36,21.38,210000.0,14.5365,14.5365,14.5093,14.5229,210000.0
2006-07-17 11:50:00,21.38,21.39,21.34,21.35,52800.0,14.5229,14.5297,14.4957,14.5025,52800.0
2006-07-17 11:55:00,21.35,21.35,21.31,21.33,52400.0,14.5025,14.5025,14.4754,14.4889,52400.0
2006-07-17 12:00:00,21.34,21.37,21.32,21.33,41200.0,14.4957,14.5161,14.4822,14.4889,41200.0
2006-07-17 12:05:00,21.33,21.34,21.32,21.34,38000.0,14.4889,14.4957,14.4822,14.4957,38000.0
2006-07-17 12:10:00,21.34,21.35,21.31,21.34,142400.0,14.4957,14.5025,14.4754,14.4957,142400.0
2006-07-17 12:15:00,21.33,21.36,21.33,21.34,54800.0,14.4889,14.5093,14.4889,14.4957,54800.0
2006-07-17 12:20:00,21.35,21.35,21.32,21.33,28800.0,14.5025,14.5025,14.4822,14.4889,28800.0
2006-07-17 12:25:00,21.33,21.36,21.33,21.36,42800.0,14.4889,14.5093,14.4889,14.5093,42800.0
2006-07-17 12:30:00,21.36,21.38,21.36,21.37,33600.0,14.5093,14.5229,14.5093,14.5161,33600.0
2006-07-17 12:35:00,21.37,21.37,21.35,21.36,42000.0,14.5161,14.5161,14.5025,14.5093,42000.0
2006-07-17 12:40:00,21.36,21.36,21.34,21.34,32000.0,14.5093,14.5093,14.4957,14.4957,32000.0
2006-07-17 12:45:00,21.34,21.35,21.28,21.3,34800.0,14.4957,14.5025,14.455,14.4686,34800.0
2006-07-17 12:50:00,21.29,21.3,21.28,21.29,53600.0,14.4618,14.4686,14.455,14.4618,53600.0
2006-07-17 12:55:00,21.3,21.35,21.29,21.32,60400.0,14.4686,14.5025,14.4618,14.4822,60400.0
2006-07-17 13:00:00,21.33,21.35,21.32,21.32,44000.0,14.4889,14.5025,14.4822,14.4822,44000.0
2006-07-17 13:05:00,21.32,21.33,21.31,21.32,35600.0,14.4822,14.4889,14.4754,14.4822,35600.0
2006-07-17 13:10:00,21.32,21.34,21.32,21.34,112800.0,14.4822,14.4957,14.4822,14.4957,112800.0
2006-07-17 13:15:00,21.34,21.36,21.33,21.36,99600.0,14.4957,14.5093,14.4889,14.5093,99600.0
2006-07-17 13:20:00,21.35,21.37,21.32,21.33,96400.0,14.5025,14.5161,14.4822,14.4889,96400.0
2006-07-17 13:25:00,21.33,21.34,21.29,21.29,165600.0,14.4889,14.4957,14.4618,14.4618,165600.0
2006-07-17 13:30:00,21.3,21.31,21.28,21.29,82800.0,14.4686,14.4754,14.455,14.4618,82800.0
2006-07-17 13:35:00,21.31,21.31,21.24,21.24,42800.0,14.4754,14.4754,14.4278,14.4278,42800.0
2006-07-17 13:40:00,21.25,21.27,21.24,21.27,35200.0,14.4346,14.4482,14.4278,14.4482,35200.0
2006-07-17 13:45:00,21.26,21.27,21.25,21.26,20800.0,14.4414,14.4482,14.4346,14.4414,20800.0
2006-07-17 13:50:00,21.26,21.26,21.23,21.25,22400.0,14.4414,14.4414,14.421,14.4346,22400.0
2006-07-17 13:55:00,21.26,21.27,21.22,21.27,82000.0,14.4414,14.4482,14.4142,14.4482,82000.0
2006-07-17 14:00:00,21.26,21.3,21.26,21.28,63200.0,14.4414,14.4686,14.4414,14.455,63200.0
2006-07-17 14:05:00,21.28,21.29,21.25,21.26,32400.0,14.455,14.4618,14.4346,14.4414,32400.0
2006-07-17 14:10:00,21.26,21.27,21.25,21.26,33200.0,14.4414,14.4482,14.4346,14.4414,33200.0
2006-07-17 14:15:00,21.26,21.29,21.26,21.28,60000.0,14.4414,14.4618,14.4414,14.455,60000.0
2006-07-17 14:20:00,21.29,21.29,21.24,21.25,33200.0,14.4618,14.4618,14.4278,14.4346,33200.0
2006-07-17 14:25:00,21.24,21.27,21.24,21.26,44000.0,14.4278,14.4482,14.4278,14.4414,44000.0
2006-07-17 14:30:00,21.25,21.28,21.25,21.28,49200.0,14.4346,14.455,14.4346,14.455,49200.0
2006-07-17 14:35:00,21.28,21.28,21.25,21.28,45200.0,14.455,14.455,14.4346,14.455,45200.0
2006-07-17 14:40:00,21.28,21.28,21.22,21.23,31600.0,14.455,14.455,14.4142,14.421,31600.0
2006-07-17 14:45:00,21.23,21.25,21.23,21.24,30400.0,14.421,14.4346,14.421,14.4278,30400.0
2006-07-17 14:50:00,21.24,21.25,21.22,21.24,52800.0,14.4278,14.4346,14.4142,14.4278,52800.0
2006-07-17 14:55:00,21.24,21.25,21.23,21.23,77600.0,14.4278,14.4346,14.421,14.421,77600.0
2006-07-17 15:00:00,21.24,21.24,21.21,21.21,105200.0,14.4278,14.4278,14.4074,14.4074,105200.0
2006-07-17 15:05:00,21.22,21.22,21.16,21.18,184400.0,14.4142,14.4142,14.3735,14.3871,184400.0
2006-07-17 15:10:00,21.18,21.21,21.18,21.2,85200.0,14.3871,14.4074,14.3871,14.4006,85200.0
2006-07-17 15:15:00,21.21,21.22,21.2,21.21,104800.0,14.4074,14.4142,14.4006,14.4074,104800.0
2006-07-17 15:20:00,21.22,21.22,21.19,21.2,124400.0,14.4142,14.4142,14.3938,14.4006,124400.0
2006-07-17 15:25:00,21.2,21.23,21.2,21.22,126000.0,14.4006,14.421,14.4006,14.4142,126000.0
2006-07-17 15:30:00,21.21,21.22,21.18,21.18,122400.0,14.4074,14.4142,14.3871,14.3871,122400.0
2006-07-17 15:35:00,21.18,21.21,21.18,21.21,101600.0,14.3871,14.4074,14.3871,14.4074,101600.0
2006-07-17 15:40:00,21.22,21.24,21.2,21.23,138800.0,14.4142,14.4278,14.4006,14.421,138800.0
2006-07-17 15:45:00,21.23,21.25,21.21,21.21,141600.0,14.421,14.4346,14.4074,14.4074,141600.0
2006-07-17 15:50:00,21.2,21.21,21.15,21.17,167600.0,14.4006,14.4074,14.3667,14.3803,167600.0
2006-07-17 15:55:00,21.17,21.19,21.16,21.17,133200.0,14.3803,14.3938,14.3735,14.3803,133200.0
2006-07-18 09:30:00,21.19,21.27,21.19,21.27,59200.0,14.3938,14.4482,14.3938,14.4482,59200.0
2006-07-18 09:35:00,21.24,21.34,21.2,21.26,46000.0,14.4278,14.4957,14.4006,14.4414,46000.0
2006-07-18 09:40:00,21.25,21.34,21.25,21.25,104000.0,14.4346,14.4957,14.4346,14.4346,104000.0
2006-07-18 09:45:00,21.22,21.29,21.21,21.29,263200.0,14.4142,14.4618,14.4074,14.4618,263200.0
2006-07-18 09:50:00,21.29,21.32,21.27,21.31,74800.0,14.4618,14.4822,14.4482,14.4754,74800.0
2006-07-18 09:55:00,21.31,21.43,21.31,21.42,60400.0,14.4754,14.5569,14.4754,14.5501,60400.0
2006-07-18 10:00:00,21.4,21.5,21.39,21.48,108000.0,14.5365,14.6044,14.5297,14.5908,108000.0
2006-07-18 10:05:00,21.48,21.48,21.41,21.46,115600.0,14.5908,14.5908,14.5433,14.5772,115600.0
2006-07-18 10:10:00,21.44,21.5,21.43,21.47,152800.0,14.5637,14.6044,14.5569,14.584,152800.0
2006-07-18 10:15:00,21.47,21.48,21.41,21.43,90800.0,14.584,14.5908,14.5433,14.5569,90800.0
2006-07-18 10:20:00,21.43,21.45,21.4,21.4,123600.0,14.5569,14.5705,14.5365,14.5365,123600.0
2006-07-18 10:25:00,21.4,21.46,21.4,21.46,143600.0,14.5365,14.5772,14.5365,14.5772,143600.0
2006-07-18 10:30:00,21.46,21.5,21.43,21.48,111600.0,14.5772,14.6044,14.5569,14.5908,111600.0
2006-07-18 10:35:00,21.48,21.5,21.46,21.5,200800.0,14.5908,14.6044,14.5772,14.6044,200800.0
2006-07-18 10:40:00,21.5,21.51,21.41,21.41,104000.0,14.6044,14.6112,14.5433,14.5433,104000.0
2006-07-18 10:45:00,21.41,21.5,21.41,21.48,40000.0,14.5433,14.6044,14.5433,14.5908,40000.0
2006-07-18 10:50:00,21.47,21.5,21.46,21.48,86000.0,14.584,14.6044,14.5772,14.5908,86000.0
2006-07-18 10:55:00,21.49,21.5,21.43,21.44,29600.0,14.5976,14.6044,14.5569,14.5637,29600.0
2006-07-18 11:00:00,21.43,21.43,21.33,21.39,62800.0,14.5569,14.5569,14.4889,14.5297,62800.0
2006-07-18 11:05:00,21.38,21.38,21.32,21.35,36000.0,14.5229,14.5229,14.4822,14.5025,36000.0
2006-07-18 11:10:00,21.35,21.35,21.33,21.34,58000.0,14.5025,14.5025,14.4889,14.4957,58000.0
2006-07-18 11:15:00,21.33,21.37,21.31,21.37,52800.0,14.4889,14.5161,14.4754,14.5161,52800.0
2006-07-18 11:20:00,21.37,21.43,21.37,21.43,122000.0,14.5161,14.5569,14.5161,14.5569,122000.0
2006-07-18 11:25:00,21.42,21.43,21.39,21.4,40400.0,14.5501,14.5569,14.5297,14.5365,40400.0
2006-07-18 11:30:00,21.38,21.4,21.37,21.39,62400.0,14.5229,14.5365,14.5161,14.5297,62400.0
2006-07-18 11:35:00,21.39,21.4,21.37,21.38,26800.0,14.5297,14.5365,14.5161,14.5229,26800.0
2006-07-18 11:40:00,21.38,21.45,21.38,21.43,42400.0,14.5229,14.5705,14.5229,14.5569,42400.0
2006-07-18 11:45:00,21.43,21.44,21.39,21.43,72800.0,14.5569,14.5637,14.5297,14.5569,72800.0
2006-07-18 11:50:00,21.4,21.44,21.4,21.43,90400.0,14.5365,14.5637,14.5365,14.5569,90400.0
2006-07-18 11:55:00,21.43,21.45,21.42,21.45,76400.0,14.5569,14.5705,14.5501,14.5705,76400.0
2006-07-18 12:00:00,21.45,21.45,21.42,21.43,56000.0,14.5705,14.5705,14.5501,14.5569,56000.0
2006-07-18 12:05:00,21.42,21.44,21.4,21.4,50400.0,14.5501,14.5637,14.5365,14.5365,50400.0
2006-07-18 12:10:00,21.4,21.41,21.38,21.4,57600.0,14.5365,14.5433,14.5229,14.5365,57600.0
2006-07-18 12:15:00,21.41,21.44,21.39,21.44,31600.0,14.5433,14.5637,14.5297,14.5637,31600.0
2006-07-18 12:20:00,21.43,21.43,21.38,21.38,59200.0,14.5569,14.5569,14.5229,14.5229,59200.0
2006-07-18 12:25:00,21.38,21.42,21.38,21.41,47600.0,14.5229,14.5501,14.5229,14.5433,47600.0
2006-07-18 12:30:00,21.41,21.44,21.4,21.43,44800.0,14.5433,14.5637,14.5365,14.5569,44800.0
2006-07-18 12:35:00,21.43,21.43,21.4,21.42,32800.0,14.5569,14.5569,14.5365,14.5501,32800.0
2006-07-18 12:40:00,21.43,21.46,21.42,21.43,38000.0,14.5569,14.5772,14.5501,14.5569,38000.0
2006-07-18 12:45:00,21.44,21.45,21.43,21.45,60800.0,14.5637,14.5705,14.5569,14.5705,60800.0
2006-07-18 12:50:00,21.45,21.45,21.39,21.43,104000.0,14.5705,14.5705,14.5297,14.5569,104000.0
2006-07-18 12:55:00,21.43,21.45,21.4,21.44,62000.0,14.5569,14.5705,14.5365,14.5637,62000.0
2006-07-18 13:00:00,21.44,21.44,21.36,21.38,56800.0,14.5637,14.5637,14.5093,14.5229,56800.0
2006-07-18 13:05:00,21.37,21.37,21.32,21.32,43200.0,14.5161,14.5161,14.4822,14.4822,43200.0
2006-07-18 13:10:00,21.32,21.38,21.31,21.38,87600.0,14.4822,14.5229,14.4754,14.5229,87600.0
2006-07-18 13:15:00,21.38,21.39,21.35,21.39,146800.0,14.5229,14.5297,14.5025,14.5297,146800.0
2006-07-18 13:20:00,21.39,21.42,21.38,21.4,105200.0,14.5297,14.5501,14.5229,14.5365,105200.0
2006-07-18 13:25:00,21.41,21.41,21.38,21.39,79600.0,14.5433,14.5433,14.5229,14.5297,79600.0
2006-07-18 13:30:00,21.39,21.4,21.38,21.4,97200.0,14.5297,14.5365,14.5229,14.5365,97200.0
2006-07-18 13:35:00,21.4,21.44,21.4,21.44,80000.0,14.5365,14.5637,14.5365,14.5637,80000.0
2006-07-18 13:40:00,21.43,21.45,21.39,21.4,65600.0,14.5569,14.5705,14.5297,14.5365,65600.0
2006-07-18 13:45:00,21.39,21.39,21.35,21.36,102000.0,14.5297,14.5297,14.5025,14.5093,102000.0
2006-07-18 13:50:00,21.36,21.37,21.35,21.36,55600.0,14.5093,14.5161,14.5025,14.5093,55600.0
2006-07-18 13:55:00,21.36,21.38,21.32,21.35,73200.0,14.5093,14.5229,14.4822,14.5025,73200.0
2006-07-18 14:00:00,21.36,21.41,21.36,21.4,59600.0,14.5093,14.5433,14.5093,14.5365,59600.0
2006-07-18 14:05:00,21.4,21.41,21.37,21.37,52000.0,14.5365,14.5433,14.5161,14.5161,52000.0
2006-07-18 14:10:00,21.36,21.38,21.28,21.29,65600.0,14.5093,14.5229,14.455,14.4618,65600.0
2006-07-18 14:15:00,21.29,21.37,21.29,21.36,46000.0,14.4618,14.5161,14.4618,14.5093,46000.0
2006-07-18 14:20:00,21.37,21.39,21.34,21.36,76800.0,14.5161,14.5297,14.4957,14.5093,76800.0
2006-07-18 14:25:00,21.36,21.45,21.36,21.43,88400.0,14.5093,14.5705,14.5093,14.5569,88400.0
2006-07-18 14:30:00,21.43,21.43,21.38,21.42,175600.0,14.5569,14.5569,14.5229,14.5501,175600.0
2006-07-18 14:35:00,21.43,21.52,21.43,21.5,112800.0,14.5569,14.618,14.5569,14.6044,112800.0
2006-07-18 14:40:00,21.5,21.52,21.46,21.5,156400.0,14.6044,14.618,14.5772,14.6044,156400.0
2006-07-18 14:45:00,21.49,21.54,21.47,21.54,158000.0,14.5976,14.6316,14.584,14.6316,158000.0
2006-07-18 14:50:00,21.54,21.55,21.51,21.52,113200.0,14.6316,14.6384,14.6112,14.618,113200.0
2006-07-18 14:55:00,21.53,21.56,21.51,21.56,88400.0,14.6248,14.6452,14.6112,14.6452,88400.0
2006-07-18 15:00:00,21.56,21.56,21.5,21.5,84400.0,14.6452,14.6452,14.6044,14.6044,84400.0
2006-07-18 15:05:00,21.5,21.5,21.46,21.49,105600.0,14.6044,14.6044,14.5772,14.5976,105600.0
2006-07-18 15:10:00,21.48,21.48,21.43,21.46,95200.0,14.5908,14.5908,14.5569,14.5772,95200.0
2006-07-18 15:15:00,21.47,21.5,21.47,21.47,58800.0,14.584,14.6044,14.584,14.584,58800.0
2006-07-18 15:20:00,21.47,21.48,21.45,21.45,72000.0,14.584,14.5908,14.5705,14.5705,72000.0
2006-07-18 15:25:00,21.44,21.5,21.43,21.49,72800.0,14.5637,14.6044,14.5569,14.5976,72800.0
2006-07-18 15:30:00,21.5,21.52,21.48,21.49,145200.0,14.6044,14.618,14.5908,14.5976,145200.0
2006-07-18 15:35:00,21.49,21.55,21.49,21.55,136000.0,14.5976,14.6384,14.5976,14.6384,136000.0
2006-07-18 15:40:00,21.55,21.59,21.54,21.59,155200.0,14.6384,14.6656,14.6316,14.6656,155200.0
2006-07-18 15:45:00,21.6,21.64,21.58,21.61,196000.0,14.6723,14.6995,14.6588,14.6791,196000.0
2006-07-18 15:50:00,21.61,21.63,21.57,21.57,172400.0,14.6791,14.6927,14.652,14.652,172400.0
2006-07-18 15:55:00,21.57,21.6,21.57,21.58,270800.0,14.652,14.6723,14.652,14.6588,270800.0
2006-07-19 09:30:00,21.53,21.53,21.31,21.33,247200.0,14.6248,14.6248,14.4754,14.4889,247200.0
2006-07-19 09:35:00,21.33,21.42,21.25,21.39,216400.0,14.4889,14.5501,14.4346,14.5297,216400.0
2006-07-19 09:40:00,21.4,21.4,21.34,21.4,163200.0,14.5365,14.5365,14.4957,14.5365,163200.0
2006-07-19 09:45:00,21.41,21.46,21.35,21.46,125600.0,14.5433,14.5772,14.5025,14.5772,125600.0
2006-07-19 09:50:00,21.49,21.52,21.46,21.52,286400.0,14.5976,14.618,14.5772,14.618,286400.0
2006-07-19 09:55:00,21.54,21.54,21.49,21.53,198000.0,14.6316,14.6316,14.5976,14.6248,198000.0
2006-07-19 10:00:00,21.55,21.62,21.55,21.61,178400.0,14.6384,14.6859,14.6384,14.6791,178400.0
2006-07-19 10:05:00,21.58,21.6,21.54,21.57,114800.0,14.6588,14.6723,14.6316,14.652,114800.0
2006-07-19 10:10:00,21.56,21.57,21.53,21.57,155200.0,14.6452,14.652,14.6248,14.652,155200.0
2006-07-19 10:15:00,21.57,21.57,21.54,21.56,152000.0,14.652,14.652,14.6316,14.6452,152000.0
2006-07-19 10:20:00,21.56,21.58,21.55,21.55,165600.0,14.6452,14.6588,14.6384,14.6384,165600.0
2006-07-19 10:25:00,21.53,21.58,21.51,21.55,130800.0,14.6248,14.6588,14.6112,14.6384,130800.0
2006-07-19 10:30:00,21.55,21.61,21.55,21.61,195600.0,14.6384,14.6791,14.6384,14.6791,195600.0
2006-07-19 10:35:00,21.61,21.63,21.56,21.58,214400.0,14.6791,14.6927,14.6452,14.6588,214400.0
2006-07-19 10:40:00,21.59,21.67,21.58,21.67,286400.0,14.6656,14.7199,14.6588,14.7199,286400.0
2006-07-19 10:45:00,21.66,21.73,21.63,21.65,151600.0,14.7131,14.7607,14.6927,14.7063,151600.0
2006-07-19 10:50:00,21.65,21.68,21.57,21.57,101600.0,14.7063,14.7267,14.652,14.652,101600.0
2006-07-19 10:55:00,21.57,21.61,21.54,21.55,109200.0,14.652,14.6791,14.6316,14.6384,109200.0
2006-07-19 11:00:00,21.55,21.61,21.53,21.6,132400.0,14.6384,14.6791,14.6248,14.6723,132400.0
2006-07-19 11:05:00,21.6,21.67,21.59,21.66,175600.0,14.6723,14.7199,14.6656,14.7131,175600.0
2006-07-19 11:10:00,21.66,21.69,21.63,21.64,208400.0,14.7131,14.7335,14.6927,14.6995,208400.0
2006-07-19 11:15:00,21.66,21.72,21.63,21.72,296000.0,14.7131,14.7539,14.6927,14.7539,296000.0
2006-07-19 11:20:00,21.72,21.75,21.69,21.69,191200.0,14.7539,14.7742,14.7335,14.7335,191200.0
2006-07-19 11:25:00,21.69,21.71,21.68,21.71,58400.0,14.7335,14.7471,14.7267,14.7471,58400.0
2006-07-19 11:30:00,21.7,21.7,21.66,21.66,174800.0,14.7403,14.7403,14.7131,14.7131,174800.0
2006-07-19 11:35:00,21.66,21.71,21.66,21.7,124400.0,14.7131,14.7471,14.7131,14.7403,124400.0
2006-07-19 11:40:00,21.71,21.73,21.69,21.7,207600.0,14.7471,14.7607,14.7335,14.7403,207600.0
2006-07-19 11:45:00,21.7,21.75,21.7,21.73,65600.0,14.7403,14.7742,14.7403,14.7607,65600.0
2006-07-19 11:50:00,21.74,21.75,21.72,21.74,104000.0,14.7674,14.7742,14.7539,14.7674,104000.0
2006-07-19 11:55:00,21.72,21.73,21.69,21.7,34400.0,14.7539,14.7607,14.7335,14.7403,34400.0
2006-07-19 12:00:00,21.69,21.7,21.67,21.67,190800.0,14.7335,14.7403,14.7199,14.7199,190800.0
2006-07-19 12:05:00,21.67,21.69,21.67,21.69,85600.0,14.7199,14.7335,14.7199,14.7335,85600.0
2006-07-19 12:10:00,21.69,21.71,21.68,21.69,120400.0,14.7335,14.7471,14.7267,14.7335,120400.0
2006-07-19 12:15:00,21.68,21.7,21.64,21.64,160400.0,14.7267,14.7403,14.6995,14.6995,160400.0
2006-07-19 12:20:00,21.64,21.66,21.6,21.6,136800.0,14.6995,14.7131,14.6723,14.6723,136800.0
2006-07-19 12:25:00,21.6,21.6,21.48,21.48,95200.0,14.6723,14.6723,14.5908,14.5908,95200.0
2006-07-19 12:30:00,21.48,21.53,21.48,21.51,181200.0,14.5908,14.6248,14.5908,14.6112,181200.0
2006-07-19 12:35:00,21.51,21.53,21.5,21.51,142000.0,14.6112,14.6248,14.6044,14.6112,142000.0
2006-07-19 12:40:00,21.53,21.53,21.5,21.5,38800.0,14.6248,14.6248,14.6044,14.6044,38800.0
2006-07-19 12:45:00,21.5,21.53,21.46,21.46,96800.0,14.6044,14.6248,14.5772,14.5772,96800.0
2006-07-19 12:50:00,21.46,21.47,21.4,21.41,495200.0,14.5772,14.584,14.5365,14.5433,495200.0
2006-07-19 12:55:00,21.41,21.45,21.38,21.45,264800.0,14.5433,14.5705,14.5229,14.5705,264800.0
2006-07-19 13:00:00,21.45,21.47,21.43,21.46,82000.0,14.5705,14.584,14.5569,14.5772,82000.0
2006-07-19 13:05:00,21.47,21.49,21.47,21.49,108400.0,14.584,14.5976,14.584,14.5976,108400.0
2006-07-19 13:10:00,21.49,21.5,21.48,21.49,174400.0,14.5976,14.6044,14.5908,14.5976,174400.0
2006-07-19 13:15:00,21.5,21.54,21.5,21.53,109600.0,14.6044,14.6316,14.6044,14.6248,109600.0
2006-07-19 13:20:00,21.53,21.56,21.52,21.56,48400.0,14.6248,14.6452,14.618,14.6452,48400.0
2006-07-19 13:25:00,21.57,21.6,21.56,21.57,187200.0,14.652,14.6723,14.6452,14.652,187200.0
2006-07-19 13:30:00,21.57,21.59,21.55,21.57,148800.0,14.652,14.6656,14.6384,14.652,148800.0
2006-07-19 13:35:00,21.57,21.59,21.55,21.55,63200.0,14.652,14.6656,14.6384,14.6384,63200.0
2006-07-19 13:40:00,21.55,21.61,21.55,21.56,82400.0,14.6384,14.6791,14.6384,14.6452,82400.0
2006-07-19 13:45:00,21.57,21.61,21.55,21.61,116400.0,14.652,14.6791,14.6384,14.6791,116400.0
2006-07-19 13:50:00,21.61,21.61,21.58,21.61,72000.0,14.6791,14.6791,14.6588,14.6791,72000.0
2006-07-19 13:55:00,21.62,21.68,21.61,21.67,135600.0,14.6859,14.7267,14.6791,14.7199,135600.0
2006-07-19 14:00:00,21.66,21.67,21.63,21.66,178000.0,14.7131,14.7199,14.6927,14.7131,178000.0
2006-07-19 14:05:00,21.66,21.68,21.65,21.68,56000.0,14.7131,14.7267,14.7063,14.7267,56000.0
2006-07-19 14:10:00,21.68,21.69,21.68,21.68,49600.0,14.7267,14.7335,14.7267,14.7267,49600.0
2006-07-19 14:15:00,21.66,21.67,21.63,21.66,43200.0,14.7131,14.7199,14.6927,14.7131,43200.0
2006-07-19 14:20:00,21.66,21.68,21.64,21.67,48400.0,14.7131,14.7267,14.6995,14.7199,48400.0
2006-07-19 14:25:00,21.67,21.69,21.64,21.66,70800.0,14.7199,14.7335,14.6995,14.7131,70800.0
2006-07-19 14:30:00,21.68,21.68,21.65,21.67,49600.0,14.7267,14.7267,14.7063,14.7199,49600.0
2006-07-19 14:35:00,21.66,21.68,21.65,21.67,137600.0,14.7131,14.7267,14.7063,14.7199,137600.0
2006-07-19 14:40:00,21.68,21.7,21.65,21.67,113200.0,14.7267,14.7403,14.7063,14.7199,113200.0
2006-07-19 14:45:00,21.68,21.69,21.66,21.68,87200.0,14.7267,14.7335,14.7131,14.7267,87200.0
2006-07-19 14:50:00,21.68,21.73,21.66,21.66,145600.0,14.7267,14.7607,14.7131,14.7131,145600.0
2006-07-19 14:55:00,21.66,21.69,21.64,21.66,75600.0,14.7131,14.7335,14.6995,14.7131,75600.0
2006-07-19 15:00:00,21.67,21.69,21.66,21.68,68000.0,14.7199,14.7335,14.7131,14.7267,68000.0
2006-07-19 15:05:00,21.69,21.71,21.67,21.68,72800.0,14.7335,14.7471,14.7199,14.7267,72800.0
2006-07-19 15:10:00,21.68,21.71,21.66,21.67,107600.0,14.7267,14.7471,14.7131,14.7199,107600.0
2006-07-19 15:15:00,21.67,21.71,21.66,21.68,232400.0,14.7199,14.7471,14.7131,14.7267,232400.0
2006-07-19 15:20:00,21.68,21.73,21.68,21.72,160400.0,14.7267,14.7607,14.7267,14.7539,160400.0
2006-07-19 15:25:00,21.72,21.81,21.7,21.81,137600.0,14.7539,14.815,14.7403,14.815,137600.0
2006-07-19 15:30:00,21.81,21.88,21.79,21.8,182000.0,14.815,14.8625,14.8014,14.8082,182000.0
2006-07-19 15:35:00,21.78,21.82,21.74,21.75,90400.0,14.7946,14.8218,14.7674,14.7742,90400.0
2006-07-19 15:40:00,21.75,21.85,21.75,21.83,136800.0,14.7742,14.8422,14.7742,14.8286,136800.0
2006-07-19 15:45:00,21.83,21.84,21.8,21.82,110400.0,14.8286,14.8354,14.8082,14.8218,110400.0
2006-07-19 15:50:00,21.82,21.87,21.81,21.85,128800.0,14.8218,14.8558,14.815,14.8422,128800.0
2006-07-19 15:55:00,21.85,21.85,21.82,21.83,80400.0,14.8422,14.8422,14.8218,14.8286,80400.0
2006-07-20 09:30:00,22.46,22.47,22.38,22.38,333600.0,15.2565,15.2633,15.2022,15.2022,333600.0
2006-07-20 09:35:00,22.41,22.47,22.37,22.46,258400.0,15.2226,15.2633,15.1954,15.2565,258400.0
2006-07-20 09:40:00,22.46,22.46,22.35,22.35,305600.0,15.2565,15.2565,15.1818,15.1818,305600.0
2006-07-20 09:45:00,22.35,22.35,22.21,22.28,190400.0,15.1818,15.1818,15.0867,15.1343,190400.0
2006-07-20 09:50:00,22.28,22.31,22.25,22.26,151600.0,15.1343,15.1546,15.1139,15.1207,151600.0
2006-07-20 09:55:00,22.26,22.33,22.26,22.26,108000.0,15.1207,15.1682,15.1207,15.1207,108000.0
2006-07-20 10:00:00,22.26,22.27,22.19,22.2,236400.0,15.1207,15.1275,15.0731,15.0799,236400.0
2006-07-20 10:05:00,22.2,22.23,22.07,22.16,178800.0,15.0799,15.1003,14.9916,15.0527,178800.0
2006-07-20 10:10:00,22.16,22.16,21.99,22.1,172000.0,15.0527,15.0527,14.9373,15.012,172000.0
2006-07-20 10:15:00,22.09,22.18,21.98,22.05,197200.0,15.0052,15.0663,14.9305,14.978,197200.0
2006-07-20 10:20:00,22.05,22.1,22.03,22.03,175200.0,14.978,15.012,14.9644,14.9644,175200.0
2006-07-20 10:25:00,22.03,22.07,21.95,22.0,126000.0,14.9644,14.9916,14.9101,14.9441,126000.0
2006-07-20 10:30:00,22.0,22.12,21.98,22.06,118000.0,14.9441,15.0256,14.9305,14.9848,118000.0
2006-07-20 10:35:00,22.04,22.1,21.96,21.96,131200.0,14.9712,15.012,14.9169,14.9169,131200.0
2006-07-20 10:40:00,21.96,21.97,21.85,21.9,207600.0,14.9169,14.9237,14.8422,14.8761,207600.0
2006-07-20 10:45:00,21.91,21.92,21.79,21.79,160800.0,14.8829,14.8897,14.8014,14.8014,160800.0
2006-07-20 10:50:00,21.79,21.88,21.79,21.82,98800.0,14.8014,14.8625,14.8014,14.8218,98800.0
2006-07-20 10:55:00,21.82,21.84,21.77,21.8,116000.0,14.8218,14.8354,14.7878,14.8082,116000.0
2006-07-20 11:00:00,21.8,21.92,21.78,21.84,146000.0,14.8082,14.8897,14.7946,14.8354,146000.0
2006-07-20 11:05:00,21.83,21.83,21.77,21.81,82800.0,14.8286,14.8286,14.7878,14.815,82800.0
2006-07-20 11:10:00,21.81,21.85,21.77,21.8,62400.0,14.815,14.8422,14.7878,14.8082,62400.0
2006-07-20 11:15:00,21.79,21.85,21.78,21.78,37600.0,14.8014,14.8422,14.7946,14.7946,37600.0
2006-07-20 11:20:00,21.78,21.84,21.76,21.8,74400.0,14.7946,14.8354,14.781,14.8082,74400.0
2006-07-20 11:25:00,21.79,21.84,21.77,21.81,107200.0,14.8014,14.8354,14.7878,14.815,107200.0
2006-07-20 11:30:00,21.78,21.83,21.76,21.77,70400.0,14.7946,14.8286,14.781,14.7878,70400.0
2006-07-20 11:35:00,21.77,21.77,21.63,21.65,157200.0,14.7878,14.7878,14.6927,14.7063,157200.0
2006-07-20 11:40:00,21.65,21.75,21.63,21.75,170800.0,14.7063,14.7742,14.6927,14.7742,170800.0
2006-07-20 11:45:00,21.75,21.79,21.7,21.77,125600.0,14.7742,14.8014,14.7403,14.7878,125600.0
2006-07-20 11:50:00,21.76,21.79,21.73,21.74,96400.0,14.781,14.8014,14.7607,14.7674,96400.0
2006-07-20 11:55:00,21.74,21.74,21.66,21.68,94800.0,14.7674,14.7674,14.7131,14.7267,94800.0
2006-07-20 12:00:00,21.68,21.75,21.65,21.67,158800.0,14.7267,14.7742,14.7063,14.7199,158800.0
2006-07-20 12:05:00,21.66,21.75,21.65,21.73,78800.0,14.7131,14.7742,14.7063,14.7607,78800.0
2006-07-20 12:10:00,21.73,21.79,21.71,21.75,157200.0,14.7607,14.8014,14.7471,14.7742,157200.0
2006-07-20 12:15:00,21.73,21.74,21.65,21.67,84800.0,14.7607,14.7674,14.7063,14.7199,84800.0
2006-07-20 12:20:00,21.67,21.68,21.65,21.66,93600.0,14.7199,14.7267,14.7063,14.7131,93600.0
2006-07-20 12:25:00,21.67,21.67,21.54,21.54,274800.0,14.7199,14.7199,14.6316,14.6316,274800.0
2006-07-20 12:30:00,21.54,21.55,21.43,21.43,222800.0,14.6316,14.6384,14.5569,14.5569,222800.0
2006-07-20 12:35:00,21.43,21.53,21.43,21.52,198000.0,14.5569,14.6248,14.5569,14.618,198000.0
2006-07-20 12:40:00,21.52,21.53,21.48,21.52,145600.0,14.618,14.6248,14.5908,14.618,145600.0
2006-07-20 12:45:00,21.51,21.58,21.51,21.54,81600.0,14.6112,14.6588,14.6112,14.6316,81600.0
2006-07-20 12:50:00,21.52,21.55,21.47,21.51,117600.0,14.618,14.6384,14.584,14.6112,117600.0
2006-07-20 12:55:00,21.51,21.57,21.51,21.55,252800.0,14.6112,14.652,14.6112,14.6384,252800.0
2006-07-20 13:00:00,21.55,21.59,21.55,21.59,96800.0,14.6384,14.6656,14.6384,14.6656,96800.0
2006-07-20 13:05:00,21.59,21.6,21.52,21.55,80400.0,14.6656,14.6723,14.618,14.6384,80400.0
2006-07-20 13:10:00,21.54,21.57,21.53,21.53,30800.0,14.6316,14.652,14.6248,14.6248,30800.0
2006-07-20 13:15:00,21.54,21.58,21.54,21.55,34400.0,14.6316,14.6588,14.6316,14.6384,34400.0
2006-07-20 13:20:00,21.55,21.57,21.54,21.55,121200.0,14.6384,14.652,14.6316,14.6384,121200.0
2006-07-20 13:25:00,21.55,21.56,21.54,21.54,80000.0,14.6384,14.6452,14.6316,14.6316,80000.0
2006-07-20 13:30:00,21.54,21.56,21.52,21.55,178400.0,14.6316,14.6452,14.618,14.6384,178400.0
2006-07-20 13:35:00,21.55,21.57,21.54,21.54,79600.0,14.6384,14.652,14.6316,14.6316,79600.0
2006-07-20 13:40:00,21.53,21.57,21.52,21.54,125600.0,14.6248,14.652,14.618,14.6316,125600.0
2006-07-20 13:45:00,21.51,21.57,21.51,21.55,128000.0,14.6112,14.652,14.6112,14.6384,128000.0
2006-07-20 13:50:00,21.55,21.58,21.53,21.58,68000.0,14.6384,14.6588,14.6248,14.6588,68000.0
2006-07-20 13:55:00,21.56,21.56,21.53,21.53,47200.0,14.6452,14.6452,14.6248,14.6248,47200.0
2006-07-20 14:00:00,21.53,21.6,21.52,21.54,431200.0,14.6248,14.6723,14.618,14.6316,431200.0
2006-07-20 14:05:00,21.54,21.55,21.39,21.43,437200.0,14.6316,14.6384,14.5297,14.5569,437200.0
2006-07-20 14:10:00,21.42,21.48,21.4,21.41,155600.0,14.5501,14.5908,14.5365,14.5433,155600.0
2006-07-20 14:15:00,21.41,21.48,21.39,21.47,125600.0,14.5433,14.5908,14.5297,14.584,125600.0
2006-07-20 14:20:00,21.45,21.45,21.36,21.38,139200.0,14.5705,14.5705,14.5093,14.5229,139200.0
2006-07-20 14:25:00,21.38,21.42,21.38,21.4,174800.0,14.5229,14.5501,14.5229,14.5365,174800.0
2006-07-20 14:30:00,21.4,21.41,21.35,21.36,173200.0,14.5365,14.5433,14.5025,14.5093,173200.0
2006-07-20 14:35:00,21.36,21.37,21.3,21.31,124800.0,14.5093,14.5161,14.4686,14.4754,124800.0
2006-07-20 14:40:00,21.3,21.32,21.28,21.29,117600.0,14.4686,14.4822,14.455,14.4618,117600.0
2006-07-20 14:45:00,21.29,21.33,21.27,21.3,144000.0,14.4618,14.4889,14.4482,14.4686,144000.0
2006-07-20 14:50:00,21.3,21.34,21.29,21.3,209200.0,14.4686,14.4957,14.4618,14.4686,209200.0
2006-07-20 14:55:00,21.3,21.32,21.25,21.25,224800.0,14.4686,14.4822,14.4346,14.4346,224800.0
2006-07-20 15:00:00,21.25,21.28,21.24,21.24,134000.0,14.4346,14.455,14.4278,14.4278,134000.0
2006-07-20 15:05:00,21.24,21.28,21.24,21.25,205600.0,14.4278,14.455,14.4278,14.4346,205600.0
2006-07-20 15:10:00,21.25,21.3,21.25,21.3,145200.0,14.4346,14.4686,14.4346,14.4686,145200.0
2006-07-20 15:15:00,21.29,21.31,21.27,21.29,197600.0,14.4618,14.4754,14.4482,14.4618,197600.0
2006-07-20 15:20:00,21.29,21.3,21.25,21.27,264800.0,14.4618,14.4686,14.4346,14.4482,264800.0
2006-07-20 15:25:00,21.26,21.27,21.18,21.19,294400.0,14.4414,14.4482,14.3871,14.3938,294400.0
2006-07-20 15:30:00,21.18,21.22,21.18,21.18,287600.0,14.3871,14.4142,14.3871,14.3871,287600.0
2006-07-20 15:35:00,21.19,21.2,21.14,21.15,150800.0,14.3938,14.4006,14.3599,14.3667,150800.0
2006-07-20 15:40:00,21.14,21.16,21.03,21.04,420800.0,14.3599,14.3735,14.2852,14.292,420800.0
2006-07-20 15:45:00,21.05,21.09,21.0,21.02,298000.0,14.2987,14.3259,14.2648,14.2784,298000.0
2006-07-20 15:50:00,21.03,21.04,20.94,20.97,437600.0,14.2852,14.292,14.224,14.2444,437600.0
2006-07-20 15:55:00,20.97,21.02,20.95,21.0,429600.0,14.2444,14.2784,14.2308,14.2648,429600.0
2006-07-21 09:30:00,21.0,21.03,20.95,21.0,910000.0,14.2648,14.2852,14.2308,14.2648,910000.0
2006-07-21 09:35:00,21.0,21.03,20.94,20.94,249600.0,14.2648,14.2852,14.224,14.224,249600.0
2006-07-21 09:40:00,20.94,21.0,20.92,20.99,213200.0,14.224,14.2648,14.2104,14.258,213200.0
2006-07-21 09:45:00,20.99,21.0,20.8,20.8,346400.0,14.258,14.2648,14.1289,14.1289,346400.0
2006-07-21 09:50:00,20.82,20.82,20.66,20.67,283200.0,14.1425,14.1425,14.0338,14.0406,283200.0
2006-07-21 09:55:00,20.71,20.72,20.64,20.65,495200.0,14.0678,14.0746,14.0202,14.027,495200.0
2006-07-21 10:00:00,20.65,20.65,20.5,20.5,467200.0,14.027,14.027,13.9251,13.9251,467200.0
2006-07-21 10:05:00,20.51,20.58,20.5,20.51,382800.0,13.9319,13.9795,13.9251,13.9319,382800.0
2006-07-21 10:10:00,20.51,20.54,20.48,20.5,392800.0,13.9319,13.9523,13.9116,13.9251,392800.0
2006-07-21 10:15:00,20.5,20.5,20.45,20.48,375200.0,13.9251,13.9251,13.8912,13.9116,375200.0
2006-07-21 10:20:00,20.48,20.54,20.48,20.54,194800.0,13.9116,13.9523,13.9116,13.9523,194800.0
2006-07-21 10:25:00,20.53,20.56,20.52,20.56,91200.0,13.9455,13.9659,13.9387,13.9659,91200.0
2006-07-21 10:30:00,20.56,20.63,20.53,20.53,180000.0,13.9659,14.0135,13.9455,13.9455,180000.0
2006-07-21 10:35:00,20.53,20.63,20.51,20.55,213200.0,13.9455,14.0135,13.9319,13.9591,213200.0
2006-07-21 10:40:00,20.56,20.58,20.52,20.55,161600.0,13.9659,13.9795,13.9387,13.9591,161600.0
2006-07-21 10:45:00,20.55,20.56,20.52,20.56,136000.0,13.9591,13.9659,13.9387,13.9659,136000.0
2006-07-21 10:50:00,20.56,20.68,20.56,20.67,199200.0,13.9659,14.0474,13.9659,14.0406,199200.0
2006-07-21 10:55:00,20.67,20.72,20.64,20.68,225600.0,14.0406,14.0746,14.0202,14.0474,225600.0
2006-07-21 11:00:00,20.68,20.72,20.65,20.65,110000.0,14.0474,14.0746,14.027,14.027,110000.0
2006-07-21 11:05:00,20.65,20.65,20.56,20.56,94000.0,14.027,14.027,13.9659,13.9659,94000.0
2006-07-21 11:10:00,20.57,20.61,20.55,20.58,118800.0,13.9727,13.9999,13.9591,13.9795,118800.0
2006-07-21 11:15:00,20.59,20.59,20.52,20.52,72400.0,13.9863,13.9863,13.9387,13.9387,72400.0
2006-07-21 11:20:00,20.51,20.6,20.5,20.53,100800.0,13.9319,13.9931,13.9251,13.9455,100800.0
2006-07-21 11:25:00,20.54,20.61,20.53,20.56,78800.0,13.9523,13.9999,13.9455,13.9659,78800.0
2006-07-21 11:30:00,20.56,20.63,20.53,20.57,123200.0,13.9659,14.0135,13.9455,13.9727,123200.0
2006-07-21 11:35:00,20.59,20.65,20.57,20.62,80400.0,13.9863,14.027,13.9727,14.0067,80400.0
2006-07-21 11:40:00,20.63,20.68,20.6,20.68,287600.0,14.0135,14.0474,13.9931,14.0474,287600.0
2006-07-21 11:45:00,20.69,20.76,20.67,20.75,78400.0,14.0542,14.1018,14.0406,14.095,78400.0
2006-07-21 11:50:00,20.75,20.78,20.73,20.77,128400.0,14.095,14.1153,14.0814,14.1085,128400.0
2006-07-21 11:55:00,20.76,20.79,20.75,20.77,89600.0,14.1018,14.1221,14.095,14.1085,89600.0
2006-07-21 12:00:00,20.77,20.84,20.77,20.77,72400.0,14.1085,14.1561,14.1085,14.1085,72400.0
2006-07-21 12:05:00,20.77,20.77,20.68,20.7,87200.0,14.1085,14.1085,14.0474,14.061,87200.0
2006-07-21 12:10:00,20.7,20.7,20.6,20.6,104800.0,14.061,14.061,13.9931,13.9931,104800.0
2006-07-21 12:15:00,20.6,20.65,20.55,20.65,182400.0,13.9931,14.027,13.9591,14.027,182400.0
2006-07-21 12:20:00,20.66,20.74,20.62,20.72,99600.0,14.0338,14.0882,14.0067,14.0746,99600.0
2006-07-21 12:25:00,20.72,20.74,20.66,20.66,66800.0,14.0746,14.0882,14.0338,14.0338,66800.0
2006-07-21 12:30:00,20.66,20.75,20.66,20.69,75200.0,14.0338,14.095,14.0338,14.0542,75200.0
2006-07-21 12:35:00,20.69,20.69,20.59,20.64,92000.0,14.0542,14.0542,13.9863,14.0202,92000.0
2006-07-21 12:40:00,20.64,20.68,20.63,20.68,42400.0,14.0202,14.0474,14.0135,14.0474,42400.0
2006-07-21 12:45:00,20.68,20.72,20.63,20.65,86000.0,14.0474,14.0746,14.0135,14.027,86000.0
2006-07-21 12:50:00,20.65,20.68,20.61,20.68,59200.0,14.027,14.0474,13.9999,14.0474,59200.0
2006-07-21 12:55:00,20.68,20.74,20.66,20.74,85200.0,14.0474,14.0882,14.0338,14.0882,85200.0
2006-07-21 13:00:00,20.74,20.75,20.69,20.72,83600.0,14.0882,14.095,14.0542,14.0746,83600.0
2006-07-21 13:05:00,20.73,20.76,20.71,20.72,106400.0,14.0814,14.1018,14.0678,14.0746,106400.0
2006-07-21 13:10:00,20.72,20.85,20.72,20.83,90800.0,14.0746,14.1629,14.0746,14.1493,90800.0
2006-07-21 13:15:00,20.83,20.83,20.77,20.8,62000.0,14.1493,14.1493,14.1085,14.1289,62000.0
2006-07-21 13:20:00,20.82,20.87,20.77,20.77,88400.0,14.1425,14.1765,14.1085,14.1085,88400.0
2006-07-21 13:25:00,20.77,20.8,20.71,20.74,53600.0,14.1085,14.1289,14.0678,14.0882,53600.0
2006-07-21 13:30:00,20.74,20.77,20.71,20.77,53200.0,14.0882,14.1085,14.0678,14.1085,53200.0
2006-07-21 13:35:00,20.78,20.82,20.72,20.74,194800.0,14.1153,14.1425,14.0746,14.0882,194800.0
2006-07-21 13:40:00,20.72,20.81,20.71,20.74,74400.0,14.0746,14.1357,14.0678,14.0882,74400.0
2006-07-21 13:45:00,20.74,20.79,20.72,20.78,93600.0,14.0882,14.1221,14.0746,14.1153,93600.0
2006-07-21 13:50:00,20.79,20.86,20.79,20.83,71600.0,14.1221,14.1697,14.1221,14.1493,71600.0
2006-07-21 13:55:00,20.83,20.87,20.81,20.86,70800.0,14.1493,14.1765,14.1357,14.1697,70800.0
2006-07-21 14:00:00,20.86,20.87,20.79,20.83,220800.0,14.1697,14.1765,14.1221,14.1493,220800.0
2006-07-21 14:05:00,20.83,20.85,20.8,20.84,39200.0,14.1493,14.1629,14.1289,14.1561,39200.0
2006-07-21 14:10:00,20.85,20.85,20.79,20.84,40800.0,14.1629,14.1629,14.1221,14.1561,40800.0
2006-07-21 14:15:00,20.83,20.85,20.79,20.84,64400.0,14.1493,14.1629,14.1221,14.1561,64400.0
2006-07-21 14:20:00,20.84,20.85,20.76,20.8,82400.0,14.1561,14.1629,14.1018,14.1289,82400.0
2006-07-21 14:25:00,20.8,20.85,20.79,20.81,61200.0,14.1289,14.1629,14.1221,14.1357,61200.0
2006-07-21 14:30:00,20.83,20.85,20.78,20.81,49200.0,14.1493,14.1629,14.1153,14.1357,49200.0
2006-07-21 14:35:00,20.81,20.83,20.77,20.82,34400.0,14.1357,14.1493,14.1085,14.1425,34400.0
2006-07-21 14:40:00,20.83,20.83,20.74,20.8,73600.0,14.1493,14.1493,14.0882,14.1289,73600.0
2006-07-21 14:45:00,20.8,20.8,20.7,20.7,52000.0,14.1289,14.1289,14.061,14.061,52000.0
2006-07-21 14:50:00,20.69,20.75,20.68,20.74,63600.0,14.0542,14.095,14.0474,14.0882,63600.0
2006-07-21 14:55:00,20.73,20.74,20.66,20.68,66400.0,14.0814,14.0882,14.0338,14.0474,66400.0
2006-07-21 15:00:00,20.67,20.74,20.67,20.71,102800.0,14.0406,14.0882,14.0406,14.0678,102800.0
2006-07-21 15:05:00,20.7,20.73,20.68,20.7,56800.0,14.061,14.0814,14.0474,14.061,56800.0
2006-07-21 15:10:00,20.7,20.75,20.69,20.7,82400.0,14.061,14.095,14.0542,14.061,82400.0
2006-07-21 15:15:00,20.7,20.7,20.63,20.68,117200.0,14.061,14.061,14.0135,14.0474,117200.0
2006-07-21 15:20:00,20.68,20.72,20.67,20.67,73200.0,14.0474,14.0746,14.0406,14.0406,73200.0
2006-07-21 15:25:00,20.68,20.68,20.65,20.65,51600.0,14.0474,14.0474,14.027,14.027,51600.0
2006-07-21 15:30:00,20.65,20.7,20.65,20.66,130400.0,14.027,14.061,14.027,14.0338,130400.0
2006-07-21 15:35:00,20.66,20.77,20.66,20.74,162000.0,14.0338,14.1085,14.0338,14.0882,162000.0
2006-07-21 15:40:00,20.74,20.83,20.74,20.81,116400.0,14.0882,14.1493,14.0882,14.1357,116400.0
2006-07-21 15:45:00,20.81,20.84,20.78,20.79,173200.0,14.1357,14.1561,14.1153,14.1221,173200.0
2006-07-21 15:50:00,20.79,20.8,20.75,20.75,99200.0,14.1221,14.1289,14.095,14.095,99200.0
2006-07-21 15:55:00,20.75,20.76,20.73,20.75,116400.0,14.095,14.1018,14.0814,14.095,116400.0
2006-07-24 09:30:00,20.89,20.92,20.76,20.92,48400.0,14.1901,14.2104,14.1018,14.2104,48400.0
2006-07-24 09:35:00,20.91,20.97,20.84,20.84,110000.0,14.2036,14.2444,14.1561,14.1561,110000.0
2006-07-24 09:40:00,20.86,20.98,20.84,20.98,90400.0,14.1697,14.2512,14.1561,14.2512,90400.0
2006-07-24 09:45:00,20.97,20.97,20.9,20.91,92800.0,14.2444,14.2444,14.1969,14.2036,92800.0
2006-07-24 09:50:00,20.91,20.93,20.89,20.93,110000.0,14.2036,14.2172,14.1901,14.2172,110000.0
2006-07-24 09:55:00,20.93,20.98,20.91,20.92,100800.0,14.2172,14.2512,14.2036,14.2104,100800.0
2006-07-24 10:00:00,20.91,20.91,20.86,20.86,91200.0,14.2036,14.2036,14.1697,14.1697,91200.0
2006-07-24 10:05:00,20.86,20.88,20.81,20.88,147600.0,14.1697,14.1833,14.1357,14.1833,147600.0
2006-07-24 10:10:00,20.89,20.89,20.81,20.82,63200.0,14.1901,14.1901,14.1357,14.1425,63200.0
2006-07-24 10:15:00,20.81,20.92,20.79,20.85,91200.0,14.1357,14.2104,14.1221,14.1629,91200.0
2006-07-24 10:20:00,20.86,20.93,20.86,20.93,84400.0,14.1697,14.2172,14.1697,14.2172,84400.0
2006-07-24 10:25:00,20.93,20.94,20.83,20.83,80800.0,14.2172,14.224,14.1493,14.1493,80800.0
2006-07-24 10:30:00,20.84,20.97,20.83,20.96,124400.0,14.1561,14.2444,14.1493,14.2376,124400.0
2006-07-24 10:35:00,20.96,20.98,20.96,20.97,57600.0,14.2376,14.2512,14.2376,14.2444,57600.0
2006-07-24 10:40:00,20.97,21.0,20.96,20.97,92000.0,14.2444,14.2648,14.2376,14.2444,92000.0
2006-07-24 10:45:00,20.97,20.97,20.93,20.94,82800.0,14.2444,14.2444,14.2172,14.224,82800.0
2006-07-24 10:50:00,20.94,20.98,20.94,20.98,108400.0,14.224,14.2512,14.224,14.2512,108400.0
2006-07-24 10:55:00,20.99,21.02,20.96,20.96,122400.0,14.258,14.2784,14.2376,14.2376,122400.0
2006-07-24 11:00:00,20.97,21.01,20.97,21.0,159600.0,14.2444,14.2716,14.2444,14.2648,159600.0
2006-07-24 11:05:00,21.0,21.03,21.0,21.02,126000.0,14.2648,14.2852,14.2648,14.2784,126000.0
2006-07-24 11:10:00,21.02,21.03,21.0,21.01,100000.0,14.2784,14.2852,14.2648,14.2716,100000.0
2006-07-24 11:15:00,21.01,21.03,21.0,21.01,204800.0,14.2716,14.2852,14.2648,14.2716,204800.0
2006-07-24 11:20:00,21.01,21.01,20.98,21.01,128000.0,14.2716,14.2716,14.2512,14.2716,128000.0
2006-07-24 11:25:00,21.0,21.04,20.99,21.04,111200.0,14.2648,14.292,14.258,14.292,111200.0
2006-07-24 11:30:00,21.04,21.04,21.0,21.03,101600.0,14.292,14.292,14.2648,14.2852,101600.0
2006-07-24 11:35:00,21.03,21.03,21.0,21.01,33600.0,14.2852,14.2852,14.2648,14.2716,33600.0
2006-07-24 11:40:00,21.01,21.05,21.01,21.01,58400.0,14.2716,14.2987,14.2716,14.2716,58400.0
2006-07-24 11:45:00,21.01,21.04,21.0,21.03,80400.0,14.2716,14.292,14.2648,14.2852,80400.0
2006-07-24 11:50:00,21.03,21.14,21.03,21.14,107600.0,14.2852,14.3599,14.2852,14.3599,107600.0
2006-07-24 11:55:00,21.14,21.17,21.12,21.14,165200.0,14.3599,14.3803,14.3463,14.3599,165200.0
2006-07-24 12:00:00,21.14,21.16,21.14,21.15,143600.0,14.3599,14.3735,14.3599,14.3667,143600.0
2006-07-24 12:05:00,21.15,21.15,21.11,21.12,94800.0,14.3667,14.3667,14.3395,14.3463,94800.0
2006-07-24 12:10:00,21.13,21.15,21.12,21.14,52400.0,14.3531,14.3667,14.3463,14.3599,52400.0
2006-07-24 12:15:00,21.14,21.15,21.11,21.11,56800.0,14.3599,14.3667,14.3395,14.3395,56800.0
2006-07-24 12:20:00,21.1,21.14,21.1,21.13,54000.0,14.3327,14.3599,14.3327,14.3531,54000.0
2006-07-24 12:25:00,21.13,21.16,21.13,21.14,74800.0,14.3531,14.3735,14.3531,14.3599,74800.0
2006-07-24 12:30:00,21.15,21.16,21.12,21.13,146800.0,14.3667,14.3735,14.3463,14.3531,146800.0
2006-07-24 12:35:00,21.13,21.14,21.11,21.14,49600.0,14.3531,14.3599,14.3395,14.3599,49600.0
2006-07-24 12:40:00,21.15,21.15,21.13,21.14,70400.0,14.3667,14.3667,14.3531,14.3599,70400.0
2006-07-24 12:45:00,21.14,21.15,21.13,21.14,157600.0,14.3599,14.3667,14.3531,14.3599,157600.0
2006-07-24 12:50:00,21.14,21.16,21.12,21.16,104400.0,14.3599,14.3735,14.3463,14.3735,104400.0
2006-07-24 12:55:00,21.16,21.16,21.11,21.12,31600.0,14.3735,14.3735,14.3395,14.3463,31600.0
2006-07-24 13:00:00,21.13,21.16,21.12,21.16,97200.0,14.3531,14.3735,14.3463,14.3735,97200.0
2006-07-24 13:05:00,21.15,21.17,21.14,21.16,74000.0,14.3667,14.3803,14.3599,14.3735,74000.0
2006-07-24 13:10:00,21.16,21.17,21.14,21.14,37600.0,14.3735,14.3803,14.3599,14.3599,37600.0
2006-07-24 13:15:00,21.14,21.14,21.1,21.13,31600.0,14.3599,14.3599,14.3327,14.3531,31600.0
2006-07-24 13:20:00,21.14,21.16,21.13,21.13,76000.0,14.3599,14.3735,14.3531,14.3531,76000.0
2006-07-24 13:25:00,21.14,21.15,21.11,21.15,49200.0,14.3599,14.3667,14.3395,14.3667,49200.0
2006-07-24 13:30:00,21.15,21.18,21.14,21.17,176400.0,14.3667,14.3871,14.3599,14.3803,176400.0
2006-07-24 13:35:00,21.18,21.18,21.15,21.16,60800.0,14.3871,14.3871,14.3667,14.3735,60800.0
2006-07-24 13:40:00,21.16,21.16,21.14,21.15,187600.0,14.3735,14.3735,14.3599,14.3667,187600.0
2006-07-24 13:45:00,21.15,21.16,21.15,21.15,26400.0,14.3667,14.3735,14.3667,14.3667,26400.0
2006-07-24 13:50:00,21.16,21.17,21.14,21.16,56800.0,14.3735,14.3803,14.3599,14.3735,56800.0
2006-07-24 13:55:00,21.16,21.17,21.15,21.15,50000.0,14.3735,14.3803,14.3667,14.3667,50000.0
2006-07-24 14:00:00,21.15,21.18,21.15,21.16,52400.0,14.3667,14.3871,14.3667,14.3735,52400.0
2006-07-24 14:05:00,21.16,21.17,21.16,21.17,70800.0,14.3735,14.3803,14.3735,14.3803,70800.0
2006-07-24 14:10:00,21.17,21.17,21.13,21.16,112000.0,14.3803,14.3803,14.3531,14.3735,112000.0
2006-07-24 14:15:00,21.16,21.18,21.14,21.15,784000.0,14.3735,14.3871,14.3599,14.3667,784000.0
2006-07-24 14:20:00,21.15,21.19,21.15,21.18,125600.0,14.3667,14.3938,14.3667,14.3871,125600.0
2006-07-24 14:25:00,21.18,21.18,21.16,21.16,64400.0,14.3871,14.3871,14.3735,14.3735,64400.0
2006-07-24 14:30:00,21.16,21.17,21.16,21.16,84400.0,14.3735,14.3803,14.3735,14.3735,84400.0
2006-07-24 14:35:00,21.16,21.25,21.16,21.23,130400.0,14.3735,14.4346,14.3735,14.421,130400.0
2006-07-24 14:40:00,21.23,21.23,21.19,21.21,62800.0,14.421,14.421,14.3938,14.4074,62800.0
2006-07-24 14:45:00,21.22,21.22,21.17,21.18,71600.0,14.4142,14.4142,14.3803,14.3871,71600.0
2006-07-24 14:50:00,21.18,21.24,21.18,21.23,117200.0,14.3871,14.4278,14.3871,14.421,117200.0
2006-07-24 14:55:00,21.23,21.27,21.21,21.25,149200.0,14.421,14.4482,14.4074,14.4346,149200.0
2006-07-24 15:00:00,21.25,21.27,21.24,21.26,74800.0,14.4346,14.4482,14.4278,14.4414,74800.0
2006-07-24 15:05:00,21.25,21.26,21.23,21.24,60800.0,14.4346,14.4414,14.421,14.4278,60800.0
2006-07-24 15:10:00,21.24,21.29,21.23,21.24,112400.0,14.4278,14.4618,14.421,14.4278,112400.0
2006-07-24 15:15:00,21.24,21.26,21.2,21.26,108800.0,14.4278,14.4414,14.4006,14.4414,108800.0
2006-07-24 15:20:00,21.26,21.31,21.26,21.31,126000.0,14.4414,14.4754,14.4414,14.4754,126000.0
2006-07-24 15:25:00,21.31,21.33,21.3,21.33,161600.0,14.4754,14.4889,14.4686,14.4889,161600.0
2006-07-24 15:30:00,21.33,21.39,21.33,21.37,145600.0,14.4889,14.5297,14.4889,14.5161,145600.0
2006-07-24 15:35:00,21.36,21.38,21.34,21.35,149200.0,14.5093,14.5229,14.4957,14.5025,149200.0
2006-07-24 15:40:00,21.35,21.38,21.34,21.34,123200.0,14.5025,14.5229,14.4957,14.4957,123200.0
2006-07-24 15:45:00,21.34,21.35,21.33,21.35,92000.0,14.4957,14.5025,14.4889,14.5025,92000.0
2006-07-24 15:50:00,21.35,21.38,21.33,21.33,145600.0,14.5025,14.5229,14.4889,14.4889,145600.0
2006-07-24 15:55:00,21.33,21.36,21.32,21.36,192800.0,14.4889,14.5093,14.4822,14.5093,192800.0
2006-07-25 09:30:00,21.36,21.36,21.36,21.36,4000.0,14.5093,14.5093,14.5093,14.5093,4000.0
2006-07-25 09:35:00,21.04,21.04,20.85,20.85,314800.0,14.292,14.292,14.1629,14.1629,314800.0
2006-07-25 09:40:00,20.85,20.93,20.78,20.8,604800.0,14.1629,14.2172,14.1153,14.1289,604800.0
2006-07-25 09:45:00,20.8,20.84,20.78,20.78,419200.0,14.1289,14.1561,14.1153,14.1153,419200.0
2006-07-25 09:50:00,20.78,20.88,20.78,20.88,431200.0,14.1153,14.1833,14.1153,14.1833,431200.0
2006-07-25 09:55:00,20.88,20.92,20.86,20.91,169600.0,14.1833,14.2104,14.1697,14.2036,169600.0
2006-07-25 10:00:00,20.89,20.98,20.89,20.98,174400.0,14.1901,14.2512,14.1901,14.2512,174400.0
2006-07-25 10:05:00,20.98,21.06,20.97,21.06,237200.0,14.2512,14.3055,14.2444,14.3055,237200.0
2006-07-25 10:10:00,21.07,21.07,21.0,21.02,150400.0,14.3123,14.3123,14.2648,14.2784,150400.0
2006-07-25 10:15:00,21.0,21.0,20.94,20.97,308800.0,14.2648,14.2648,14.224,14.2444,308800.0
2006-07-25 10:20:00,20.96,21.01,20.94,21.0,132000.0,14.2376,14.2716,14.224,14.2648,132000.0
2006-07-25 10:25:00,21.0,21.07,21.0,21.06,108400.0,14.2648,14.3123,14.2648,14.3055,108400.0
2006-07-25 10:30:00,21.05,21.08,21.0,21.0,157200.0,14.2987,14.3191,14.2648,14.2648,157200.0
2006-07-25 10:35:00,21.0,21.01,20.96,20.99,180000.0,14.2648,14.2716,14.2376,14.258,180000.0
2006-07-25 10:40:00,20.99,21.02,20.98,21.02,100000.0,14.258,14.2784,14.2512,14.2784,100000.0
2006-07-25 10:45:00,21.02,21.06,20.95,20.96,157200.0,14.2784,14.3055,14.2308,14.2376,157200.0
2006-07-25 10:50:00,20.95,20.99,20.95,20.98,101600.0,14.2308,14.258,14.2308,14.2512,101600.0
2006-07-25 10:55:00,20.98,21.05,20.98,21.02,119600.0,14.2512,14.2987,14.2512,14.2784,119600.0
2006-07-25 11:00:00,21.02,21.02,20.97,21.0,82400.0,14.2784,14.2784,14.2444,14.2648,82400.0
2006-07-25 11:05:00,21.0,21.0,20.93,20.93,63200.0,14.2648,14.2648,14.2172,14.2172,63200.0
2006-07-25 11:10:00,20.93,20.94,20.86,20.88,150000.0,14.2172,14.224,14.1697,14.1833,150000.0
2006-07-25 11:15:00,20.88,20.9,20.86,20.87,125600.0,14.1833,14.1969,14.1697,14.1765,125600.0
2006-07-25 11:20:00,20.87,20.91,20.85,20.87,134800.0,14.1765,14.2036,14.1629,14.1765,134800.0
2006-07-25 11:25:00,20.88,20.88,20.83,20.85,99600.0,14.1833,14.1833,14.1493,14.1629,99600.0
2006-07-25 11:30:00,20.84,20.88,20.83,20.86,98000.0,14.1561,14.1833,14.1493,14.1697,98000.0
2006-07-25 11:35:00,20.86,20.88,20.8,20.82,198800.0,14.1697,14.1833,14.1289,14.1425,198800.0
2006-07-25 11:40:00,20.82,20.82,20.69,20.74,285200.0,14.1425,14.1425,14.0542,14.0882,285200.0
2006-07-25 11:45:00,20.74,20.75,20.7,20.73,220800.0,14.0882,14.095,14.061,14.0814,220800.0
2006-07-25 11:50:00,20.73,20.73,20.71,20.73,133200.0,14.0814,14.0814,14.0678,14.0814,133200.0
2006-07-25 11:55:00,20.73,20.75,20.71,20.71,119200.0,14.0814,14.095,14.0678,14.0678,119200.0
2006-07-25 12:00:00,20.71,20.77,20.71,20.75,114800.0,14.0678,14.1085,14.0678,14.095,114800.0
2006-07-25 12:05:00,20.75,20.77,20.75,20.76,118800.0,14.095,14.1085,14.095,14.1018,118800.0
2006-07-25 12:10:00,20.76,20.78,20.75,20.77,43600.0,14.1018,14.1153,14.095,14.1085,43600.0
2006-07-25 12:15:00,20.77,20.83,20.77,20.81,135200.0,14.1085,14.1493,14.1085,14.1357,135200.0
2006-07-25 12:20:00,20.81,20.84,20.81,20.81,116800.0,14.1357,14.1561,14.1357,14.1357,116800.0
2006-07-25 12:25:00,20.81,20.81,20.76,20.79,93200.0,14.1357,14.1357,14.1018,14.1221,93200.0
2006-07-25 12:30:00,20.79,20.84,20.76,20.83,173200.0,14.1221,14.1561,14.1018,14.1493,173200.0
2006-07-25 12:35:00,20.82,20.85,20.81,20.85,125200.0,14.1425,14.1629,14.1357,14.1629,125200.0
2006-07-25 12:40:00,20.85,20.89,20.84,20.87,239200.0,14.1629,14.1901,14.1561,14.1765,239200.0
2006-07-25 12:45:00,20.87,20.9,20.85,20.9,65200.0,14.1765,14.1969,14.1629,14.1969,65200.0
2006-07-25 12:50:00,20.9,20.92,20.84,20.86,104800.0,14.1969,14.2104,14.1561,14.1697,104800.0
2006-07-25 12:55:00,20.88,20.89,20.85,20.88,86000.0,14.1833,14.1901,14.1629,14.1833,86000.0
2006-07-25 13:00:00,20.88,20.9,20.8,20.84,149600.0,14.1833,14.1969,14.1289,14.1561,149600.0
2006-07-25 13:05:00,20.84,20.87,20.83,20.86,51600.0,14.1561,14.1765,14.1493,14.1697,51600.0
2006-07-25 13:10:00,20.86,20.88,20.85,20.88,111600.0,14.1697,14.1833,14.1629,14.1833,111600.0
2006-07-25 13:15:00,20.89,20.91,20.86,20.9,91600.0,14.1901,14.2036,14.1697,14.1969,91600.0
2006-07-25 13:20:00,20.9,20.93,20.9,20.92,110000.0,14.1969,14.2172,14.1969,14.2104,110000.0
2006-07-25 13:25:00,20.92,20.92,20.88,20.9,82000.0,14.2104,14.2104,14.1833,14.1969,82000.0
2006-07-25 13:30:00,20.9,20.92,20.89,20.9,87200.0,14.1969,14.2104,14.1901,14.1969,87200.0
2006-07-25 13:35:00,20.9,20.93,20.89,20.91,57200.0,14.1969,14.2172,14.1901,14.2036,57200.0
2006-07-25 13:40:00,20.9,20.92,20.88,20.92,81200.0,14.1969,14.2104,14.1833,14.2104,81200.0
2006-07-25 13:45:00,20.92,20.93,20.91,20.92,89200.0,14.2104,14.2172,14.2036,14.2104,89200.0
2006-07-25 13:50:00,20.92,20.92,20.81,20.82,165200.0,14.2104,14.2104,14.1357,14.1425,165200.0
2006-07-25 13:55:00,20.82,20.82,20.77,20.78,256000.0,14.1425,14.1425,14.1085,14.1153,256000.0
2006-07-25 14:00:00,20.78,20.85,20.78,20.83,149600.0,14.1153,14.1629,14.1153,14.1493,149600.0
2006-07-25 14:05:00,20.82,20.83,20.79,20.81,42000.0,14.1425,14.1493,14.1221,14.1357,42000.0
2006-07-25 14:10:00,20.81,20.85,20.75,20.75,105600.0,14.1357,14.1629,14.095,14.095,105600.0
2006-07-25 14:15:00,20.75,20.75,20.69,20.74,212800.0,14.095,14.095,14.0542,14.0882,212800.0
2006-07-25 14:20:00,20.76,20.76,20.66,20.68,228000.0,14.1018,14.1018,14.0338,14.0474,228000.0
2006-07-25 14:25:00,20.67,20.7,20.66,20.69,132000.0,14.0406,14.061,14.0338,14.0542,132000.0
2006-07-25 14:30:00,20.69,20.73,20.68,20.71,144800.0,14.0542,14.0814,14.0474,14.0678,144800.0
2006-07-25 14:35:00,20.72,20.72,20.67,20.67,144400.0,14.0746,14.0746,14.0406,14.0406,144400.0
2006-07-25 14:40:00,20.67,20.68,20.66,20.66,183600.0,14.0406,14.0474,14.0338,14.0338,183600.0
2006-07-25 14:45:00,20.65,20.7,20.64,20.69,212800.0,14.027,14.061,14.0202,14.0542,212800.0
2006-07-25 14:50:00,20.69,20.71,20.65,20.65,178400.0,14.0542,14.0678,14.027,14.027,178400.0
2006-07-25 14:55:00,20.65,20.67,20.62,20.64,221200.0,14.027,14.0406,14.0067,14.0202,221200.0
2006-07-25 15:00:00,20.64,20.73,20.64,20.71,223600.0,14.0202,14.0814,14.0202,14.0678,223600.0
2006-07-25 15:05:00,20.71,20.77,20.71,20.77,165600.0,14.0678,14.1085,14.0678,14.1085,165600.0
2006-07-25 15:10:00,20.77,20.83,20.74,20.83,205600.0,14.1085,14.1493,14.0882,14.1493,205600.0
2006-07-25 15:15:00,20.85,20.9,20.84,20.89,266400.0,14.1629,14.1969,14.1561,14.1901,266400.0
2006-07-25 15:20:00,20.89,20.91,20.88,20.91,226000.0,14.1901,14.2036,14.1833,14.2036,226000.0
2006-07-25 15:25:00,20.9,20.95,20.88,20.91,139200.0,14.1969,14.2308,14.1833,14.2036,139200.0
2006-07-25 15:30:00,20.91,20.95,20.9,20.95,120800.0,14.2036,14.2308,14.1969,14.2308,120800.0
2006-07-25 15:35:00,20.95,21.08,20.95,21.08,162800.0,14.2308,14.3191,14.2308,14.3191,162800.0
2006-07-25 15:40:00,21.08,21.1,21.06,21.06,232800.0,14.3191,14.3327,14.3055,14.3055,232800.0
2006-07-25 15:45:00,21.06,21.08,21.02,21.06,258800.0,14.3055,14.3191,14.2784,14.3055,258800.0
2006-07-25 15:50:00,21.06,21.12,21.06,21.12,180000.0,14.3055,14.3463,14.3055,14.3463,180000.0
2006-07-25 15:55:00,21.12,21.13,21.08,21.08,188400.0,14.3463,14.3531,14.3191,14.3191,188400.0
2006-07-26 09:30:00,21.0,21.0,20.8,20.83,465600.0,14.2648,14.2648,14.1289,14.1493,465600.0
2006-07-26 09:35:00,20.8,20.84,20.74,20.75,168400.0,14.1289,14.1561,14.0882,14.095,168400.0
2006-07-26 09:40:00,20.74,20.78,20.7,20.73,201600.0,14.0882,14.1153,14.061,14.0814,201600.0
2006-07-26 09:45:00,20.73,20.73,20.55,20.57,258400.0,14.0814,14.0814,13.9591,13.9727,258400.0
2006-07-26 09:50:00,20.58,20.62,20.57,20.59,208800.0,13.9795,14.0067,13.9727,13.9863,208800.0
2006-07-26 09:55:00,20.59,20.6,20.56,20.6,205600.0,13.9863,13.9931,13.9659,13.9931,205600.0
2006-07-26 10:00:00,20.6,20.63,20.59,20.6,300400.0,13.9931,14.0135,13.9863,13.9931,300400.0
2006-07-26 10:05:00,20.61,20.64,20.6,20.61,260000.0,13.9999,14.0202,13.9931,13.9999,260000.0
2006-07-26 10:10:00,20.61,20.61,20.54,20.58,292400.0,13.9999,13.9999,13.9523,13.9795,292400.0
2006-07-26 10:15:00,20.58,20.59,20.56,20.57,204000.0,13.9795,13.9863,13.9659,13.9727,204000.0
2006-07-26 10:20:00,20.57,20.63,20.57,20.61,140400.0,13.9727,14.0135,13.9727,13.9999,140400.0
2006-07-26 10:25:00,20.61,20.66,20.61,20.63,194800.0,13.9999,14.0338,13.9999,14.0135,194800.0
2006-07-26 10:30:00,20.63,20.66,20.6,20.64,204800.0,14.0135,14.0338,13.9931,14.0202,204800.0
2006-07-26 10:35:00,20.64,20.65,20.58,20.62,137200.0,14.0202,14.027,13.9795,14.0067,137200.0
2006-07-26 10:40:00,20.62,20.63,20.58,20.61,149600.0,14.0067,14.0135,13.9795,13.9999,149600.0
2006-07-26 10:45:00,20.6,20.63,20.56,20.56,110000.0,13.9931,14.0135,13.9659,13.9659,110000.0
2006-07-26 10:50:00,20.56,20.58,20.55,20.55,290000.0,13.9659,13.9795,13.9591,13.9591,290000.0
2006-07-26 10:55:00,20.55,20.55,20.49,20.52,262800.0,13.9591,13.9591,13.9184,13.9387,262800.0
2006-07-26 11:00:00,20.52,20.54,20.5,20.5,131200.0,13.9387,13.9523,13.9251,13.9251,131200.0
2006-07-26 11:05:00,20.5,20.54,20.49,20.5,157200.0,13.9251,13.9523,13.9184,13.9251,157200.0
2006-07-26 11:10:00,20.5,20.55,20.5,20.55,94400.0,13.9251,13.9591,13.9251,13.9591,94400.0
2006-07-26 11:15:00,20.54,20.57,20.52,20.56,93600.0,13.9523,13.9727,13.9387,13.9659,93600.0
2006-07-26 11:20:00,20.56,20.58,20.56,20.57,97200.0,13.9659,13.9795,13.9659,13.9727,97200.0
2006-07-26 11:25:00,20.57,20.58,20.54,20.54,146000.0,13.9727,13.9795,13.9523,13.9523,146000.0
2006-07-26 11:30:00,20.54,20.55,20.53,20.55,470000.0,13.9523,13.9591,13.9455,13.9591,470000.0
2006-07-26 11:35:00,20.55,20.58,20.55,20.56,74800.0,13.9591,13.9795,13.9591,13.9659,74800.0
2006-07-26 11:40:00,20.56,20.61,20.56,20.6,123200.0,13.9659,13.9999,13.9659,13.9931,123200.0
2006-07-26 11:45:00,20.6,20.64,20.58,20.58,161200.0,13.9931,14.0202,13.9795,13.9795,161200.0
2006-07-26 11:50:00,20.58,20.62,20.58,20.62,59600.0,13.9795,14.0067,13.9795,14.0067,59600.0
2006-07-26 11:55:00,20.62,20.65,20.62,20.64,107600.0,14.0067,14.027,14.0067,14.0202,107600.0
2006-07-26 12:00:00,20.65,20.68,20.64,20.66,92800.0,14.027,14.0474,14.0202,14.0338,92800.0
2006-07-26 12:05:00,20.65,20.68,20.64,20.68,89200.0,14.027,14.0474,14.0202,14.0474,89200.0
2006-07-26 12:10:00,20.68,20.71,20.67,20.71,60400.0,14.0474,14.0678,14.0406,14.0678,60400.0
2006-07-26 12:15:00,20.71,20.74,20.71,20.73,67200.0,14.0678,14.0882,14.0678,14.0814,67200.0
2006-07-26 12:20:00,20.73,20.84,20.73,20.83,163200.0,14.0814,14.1561,14.0814,14.1493,163200.0
2006-07-26 12:25:00,20.83,20.83,20.79,20.8,70800.0,14.1493,14.1493,14.1221,14.1289,70800.0
2006-07-26 12:30:00,20.8,20.82,20.78,20.79,50400.0,14.1289,14.1425,14.1153,14.1221,50400.0
2006-07-26 12:35:00,20.79,20.79,20.76,20.78,64400.0,14.1221,14.1221,14.1018,14.1153,64400.0
2006-07-26 12:40:00,20.79,20.79,20.76,20.78,57600.0,14.1221,14.1221,14.1018,14.1153,57600.0
2006-07-26 12:45:00,20.79,20.81,20.78,20.78,39200.0,14.1221,14.1357,14.1153,14.1153,39200.0
2006-07-26 12:50:00,20.78,20.81,20.78,20.79,44000.0,14.1153,14.1357,14.1153,14.1221,44000.0
2006-07-26 12:55:00,20.79,20.81,20.78,20.79,24400.0,14.1221,14.1357,14.1153,14.1221,24400.0
2006-07-26 13:00:00,20.79,20.8,20.78,20.79,17200.0,14.1221,14.1289,14.1153,14.1221,17200.0
2006-07-26 13:05:00,20.79,20.81,20.78,20.8,66800.0,14.1221,14.1357,14.1153,14.1289,66800.0
2006-07-26 13:10:00,20.81,20.86,20.81,20.86,40000.0,14.1357,14.1697,14.1357,14.1697,40000.0
2006-07-26 13:15:00,20.86,20.89,20.84,20.84,58800.0,14.1697,14.1901,14.1561,14.1561,58800.0
2006-07-26 13:20:00,20.84,20.86,20.84,20.85,32400.0,14.1561,14.1697,14.1561,14.1629,32400.0
2006-07-26 13:25:00,20.85,20.85,20.85,20.85,118000.0,14.1629,14.1629,14.1629,14.1629,118000.0
2006-07-26 13:30:00,20.85,20.88,20.85,20.85,72000.0,14.1629,14.1833,14.1629,14.1629,72000.0
2006-07-26 13:35:00,20.85,20.9,20.85,20.89,52800.0,14.1629,14.1969,14.1629,14.1901,52800.0
2006-07-26 13:40:00,20.89,20.91,20.89,20.89,72000.0,14.1901,14.2036,14.1901,14.1901,72000.0
2006-07-26 13:45:00,20.89,20.94,20.88,20.94,76000.0,14.1901,14.224,14.1833,14.224,76000.0
2006-07-26 13:50:00,20.94,20.96,20.92,20.93,64800.0,14.224,14.2376,14.2104,14.2172,64800.0
2006-07-26 13:55:00,20.94,20.95,20.92,20.92,37200.0,14.224,14.2308,14.2104,14.2104,37200.0
2006-07-26 14:00:00,20.92,20.96,20.82,20.83,184000.0,14.2104,14.2376,14.1425,14.1493,184000.0
2006-07-26 14:05:00,20.83,20.86,20.78,20.86,168400.0,14.1493,14.1697,14.1153,14.1697,168400.0
2006-07-26 14:10:00,20.86,20.89,20.86,20.89,95600.0,14.1697,14.1901,14.1697,14.1901,95600.0
2006-07-26 14:15:00,20.89,20.92,20.88,20.88,102800.0,14.1901,14.2104,14.1833,14.1833,102800.0
2006-07-26 14:20:00,20.89,20.92,20.89,20.9,77200.0,14.1901,14.2104,14.1901,14.1969,77200.0
2006-07-26 14:25:00,20.89,20.89,20.85,20.87,144000.0,14.1901,14.1901,14.1629,14.1765,144000.0
2006-07-26 14:30:00,20.87,20.92,20.86,20.91,158800.0,14.1765,14.2104,14.1697,14.2036,158800.0
2006-07-26 14:35:00,20.9,20.9,20.86,20.87,91600.0,14.1969,14.1969,14.1697,14.1765,91600.0
2006-07-26 14:40:00,20.86,20.88,20.85,20.88,135200.0,14.1697,14.1833,14.1629,14.1833,135200.0
2006-07-26 14:45:00,20.88,20.88,20.82,20.84,68000.0,14.1833,14.1833,14.1425,14.1561,68000.0
2006-07-26 14:50:00,20.84,20.89,20.84,20.89,100800.0,14.1561,14.1901,14.1561,14.1901,100800.0
2006-07-26 14:55:00,20.89,20.9,20.85,20.85,64000.0,14.1901,14.1969,14.1629,14.1629,64000.0
2006-07-26 15:00:00,20.85,20.9,20.85,20.89,57600.0,14.1629,14.1969,14.1629,14.1901,57600.0
2006-07-26 15:05:00,20.87,20.89,20.86,20.87,78000.0,14.1765,14.1901,14.1697,14.1765,78000.0
2006-07-26 15:10:00,20.87,20.88,20.86,20.86,72800.0,14.1765,14.1833,14.1697,14.1697,72800.0
2006-07-26 15:15:00,20.86,20.88,20.85,20.85,112000.0,14.1697,14.1833,14.1629,14.1629,112000.0
2006-07-26 15:20:00,20.85,20.87,20.82,20.82,52400.0,14.1629,14.1765,14.1425,14.1425,52400.0
2006-07-26 15:25:00,20.82,20.86,20.81,20.83,132000.0,14.1425,14.1697,14.1357,14.1493,132000.0
2006-07-26 15:30:00,20.83,20.85,20.8,20.8,72000.0,14.1493,14.1629,14.1289,14.1289,72000.0
2006-07-26 15:35:00,20.8,20.85,20.79,20.81,181200.0,14.1289,14.1629,14.1221,14.1357,181200.0
2006-07-26 15:40:00,20.8,20.86,20.8,20.86,173600.0,14.1289,14.1697,14.1289,14.1697,173600.0
2006-07-26 15:45:00,20.88,20.88,20.83,20.84,145600.0,14.1833,14.1833,14.1493,14.1561,145600.0
2006-07-26 15:50:00,20.84,20.84,20.78,20.78,164400.0,14.1561,14.1561,14.1153,14.1153,164400.0
2006-07-26 15:55:00,20.78,20.8,20.77,20.79,182400.0,14.1153,14.1289,14.1085,14.1221,182400.0
2006-07-27 09:30:00,20.93,21.05,20.93,21.04,115600.0,14.2172,14.2987,14.2172,14.292,115600.0
2006-07-27 09:35:00,21.02,21.1,21.02,21.05,74800.0,14.2784,14.3327,14.2784,14.2987,74800.0
2006-07-27 09:40:00,21.02,21.08,21.01,21.07,116000.0,14.2784,14.3191,14.2716,14.3123,116000.0
2006-07-27 09:45:00,21.07,21.07,21.03,21.05,104000.0,14.3123,14.3123,14.2852,14.2987,104000.0
2006-07-27 09:50:00,21.03,21.08,21.03,21.05,136000.0,14.2852,14.3191,14.2852,14.2987,136000.0
2006-07-27 09:55:00,21.05,21.07,20.82,20.9,130000.0,14.2987,14.3123,14.1425,14.1969,130000.0
2006-07-27 10:00:00,20.89,20.99,20.87,20.99,97600.0,14.1901,14.258,14.1765,14.258,97600.0
2006-07-27 10:05:00,21.0,21.01,20.95,21.01,128000.0,14.2648,14.2716,14.2308,14.2716,128000.0
2006-07-27 10:10:00,21.03,21.04,20.98,21.03,68000.0,14.2852,14.292,14.2512,14.2852,68000.0
2006-07-27 10:15:00,21.01,21.05,21.0,21.02,127600.0,14.2716,14.2987,14.2648,14.2784,127600.0
2006-07-27 10:20:00,21.0,21.04,21.0,21.04,96400.0,14.2648,14.292,14.2648,14.292,96400.0
2006-07-27 10:25:00,21.04,21.07,20.96,20.97,147600.0,14.292,14.3123,14.2376,14.2444,147600.0
2006-07-27 10:30:00,20.97,21.03,20.97,20.99,142400.0,14.2444,14.2852,14.2444,14.258,142400.0
2006-07-27 10:35:00,20.99,20.99,20.93,20.94,110400.0,14.258,14.258,14.2172,14.224,110400.0
2006-07-27 10:40:00,20.94,20.94,20.86,20.86,111600.0,14.224,14.224,14.1697,14.1697,111600.0
2006-07-27 10:45:00,20.85,20.87,20.83,20.85,115200.0,14.1629,14.1765,14.1493,14.1629,115200.0
2006-07-27 10:50:00,20.86,20.89,20.84,20.87,135600.0,14.1697,14.1901,14.1561,14.1765,135600.0
2006-07-27 10:55:00,20.88,20.93,20.87,20.92,92400.0,14.1833,14.2172,14.1765,14.2104,92400.0
2006-07-27 11:00:00,20.92,20.92,20.88,20.9,83600.0,14.2104,14.2104,14.1833,14.1969,83600.0
2006-07-27 11:05:00,20.88,20.98,20.88,20.96,80400.0,14.1833,14.2512,14.1833,14.2376,80400.0
2006-07-27 11:10:00,20.96,20.98,20.94,20.96,82800.0,14.2376,14.2512,14.224,14.2376,82800.0
2006-07-27 11:15:00,20.96,20.98,20.94,20.96,93600.0,14.2376,14.2512,14.224,14.2376,93600.0
2006-07-27 11:20:00,20.96,21.03,20.96,21.03,139200.0,14.2376,14.2852,14.2376,14.2852,139200.0
2006-07-27 11:25:00,21.03,21.06,21.03,21.05,59600.0,14.2852,14.3055,14.2852,14.2987,59600.0
2006-07-27 11:30:00,21.05,21.08,21.04,21.05,122400.0,14.2987,14.3191,14.292,14.2987,122400.0
2006-07-27 11:35:00,21.05,21.08,21.04,21.08,80400.0,14.2987,14.3191,14.292,14.3191,80400.0
2006-07-27 11:40:00,21.08,21.08,21.05,21.05,50800.0,14.3191,14.3191,14.2987,14.2987,50800.0
2006-07-27 11:45:00,21.05,21.05,21.01,21.01,82000.0,14.2987,14.2987,14.2716,14.2716,82000.0
2006-07-27 11:50:00,21.01,21.02,21.0,21.02,45600.0,14.2716,14.2784,14.2648,14.2784,45600.0
2006-07-27 11:55:00,21.02,21.04,21.02,21.04,55600.0,14.2784,14.292,14.2784,14.292,55600.0
2006-07-27 12:00:00,21.04,21.06,21.04,21.05,75200.0,14.292,14.3055,14.292,14.2987,75200.0
2006-07-27 12:05:00,21.05,21.08,21.05,21.06,78400.0,14.2987,14.3191,14.2987,14.3055,78400.0
2006-07-27 12:10:00,21.06,21.06,21.0,21.0,47200.0,14.3055,14.3055,14.2648,14.2648,47200.0
2006-07-27 12:15:00,21.0,21.04,21.0,21.03,96000.0,14.2648,14.292,14.2648,14.2852,96000.0
2006-07-27 12:20:00,21.03,21.03,21.0,21.0,38800.0,14.2852,14.2852,14.2648,14.2648,38800.0
2006-07-27 12:25:00,21.0,21.03,20.99,21.01,102000.0,14.2648,14.2852,14.258,14.2716,102000.0
2006-07-27 12:30:00,21.01,21.02,21.0,21.01,72000.0,14.2716,14.2784,14.2648,14.2716,72000.0
2006-07-27 12:35:00,21.01,21.01,20.97,20.99,60400.0,14.2716,14.2716,14.2444,14.258,60400.0
2006-07-27 12:40:00,20.98,20.99,20.97,20.99,71200.0,14.2512,14.258,14.2444,14.258,71200.0
2006-07-27 12:45:00,21.0,21.03,21.0,21.02,27600.0,14.2648,14.2852,14.2648,14.2784,27600.0
2006-07-27 12:50:00,21.02,21.06,21.02,21.03,65600.0,14.2784,14.3055,14.2784,14.2852,65600.0
2006-07-27 12:55:00,21.03,21.04,21.02,21.02,34400.0,14.2852,14.292,14.2784,14.2784,34400.0
2006-07-27 13:00:00,21.02,21.02,20.98,21.0,42800.0,14.2784,14.2784,14.2512,14.2648,42800.0
2006-07-27 13:05:00,21.01,21.02,21.0,21.01,51600.0,14.2716,14.2784,14.2648,14.2716,51600.0
2006-07-27 13:10:00,21.01,21.01,20.94,20.95,50400.0,14.2716,14.2716,14.224,14.2308,50400.0
2006-07-27 13:15:00,20.95,20.95,20.93,20.95,36400.0,14.2308,14.2308,14.2172,14.2308,36400.0
2006-07-27 13:20:00,20.96,21.0,20.95,20.98,44800.0,14.2376,14.2648,14.2308,14.2512,44800.0
2006-07-27 13:25:00,20.98,20.98,20.95,20.98,34000.0,14.2512,14.2512,14.2308,14.2512,34000.0
2006-07-27 13:30:00,20.97,20.98,20.89,20.89,73600.0,14.2444,14.2512,14.1901,14.1901,73600.0
2006-07-27 13:35:00,20.88,20.9,20.85,20.88,74400.0,14.1833,14.1969,14.1629,14.1833,74400.0
2006-07-27 13:40:00,20.89,20.89,20.86,20.87,69600.0,14.1901,14.1901,14.1697,14.1765,69600.0
2006-07-27 13:45:00,20.87,20.87,20.85,20.86,75200.0,14.1765,14.1765,14.1629,14.1697,75200.0
2006-07-27 13:50:00,20.86,20.88,20.86,20.88,51200.0,14.1697,14.1833,14.1697,14.1833,51200.0
2006-07-27 13:55:00,20.88,20.91,20.87,20.89,50400.0,14.1833,14.2036,14.1765,14.1901,50400.0
2006-07-27 14:00:00,20.89,20.91,20.86,20.86,131600.0,14.1901,14.2036,14.1697,14.1697,131600.0
2006-07-27 14:05:00,20.86,20.86,20.85,20.85,32000.0,14.1697,14.1697,14.1629,14.1629,32000.0
2006-07-27 14:10:00,20.85,20.88,20.84,20.88,46400.0,14.1629,14.1833,14.1561,14.1833,46400.0
2006-07-27 14:15:00,20.89,20.89,20.86,20.89,34000.0,14.1901,14.1901,14.1697,14.1901,34000.0
2006-07-27 14:20:00,20.9,20.92,20.89,20.9,67200.0,14.1969,14.2104,14.1901,14.1969,67200.0
2006-07-27 14:25:00,20.9,20.96,20.89,20.95,37200.0,14.1969,14.2376,14.1901,14.2308,37200.0
2006-07-27 14:30:00,20.95,20.96,20.93,20.93,44400.0,14.2308,14.2376,14.2172,14.2172,44400.0
2006-07-27 14:35:00,20.93,20.93,20.9,20.92,105600.0,14.2172,14.2172,14.1969,14.2104,105600.0
2006-07-27 14:40:00,20.92,20.92,20.91,20.92,53600.0,14.2104,14.2104,14.2036,14.2104,53600.0
2006-07-27 14:45:00,20.92,20.92,20.9,20.91,76000.0,14.2104,14.2104,14.1969,14.2036,76000.0
2006-07-27 14:50:00,20.91,20.91,20.88,20.88,54000.0,14.2036,14.2036,14.1833,14.1833,54000.0
2006-07-27 14:55:00,20.87,20.9,20.86,20.9,57200.0,14.1765,14.1969,14.1697,14.1969,57200.0
2006-07-27 15:00:00,20.9,20.93,20.87,20.87,38000.0,14.1969,14.2172,14.1765,14.1765,38000.0
2006-07-27 15:05:00,20.86,20.9,20.86,20.89,47200.0,14.1697,14.1969,14.1697,14.1901,47200.0
2006-07-27 15:10:00,20.9,20.93,20.86,20.93,87200.0,14.1969,14.2172,14.1697,14.2172,87200.0
2006-07-27 15:15:00,20.93,20.93,20.9,20.93,78800.0,14.2172,14.2172,14.1969,14.2172,78800.0
2006-07-27 15:20:00,20.93,20.93,20.91,20.92,120400.0,14.2172,14.2172,14.2036,14.2104,120400.0
2006-07-27 15:25:00,20.92,20.93,20.91,20.92,86400.0,14.2104,14.2172,14.2036,14.2104,86400.0
2006-07-27 15:30:00,20.91,20.95,20.91,20.95,72400.0,14.2036,14.2308,14.2036,14.2308,72400.0
2006-07-27 15:35:00,20.95,20.97,20.93,20.95,80400.0,14.2308,14.2444,14.2172,14.2308,80400.0
2006-07-27 15:40:00,20.95,20.95,20.92,20.92,68000.0,14.2308,14.2308,14.2104,14.2104,68000.0
2006-07-27 15:45:00,20.92,20.92,20.89,20.92,102000.0,14.2104,14.2104,14.1901,14.2104,102000.0
2006-07-27 15:50:00,20.91,20.97,20.91,20.97,189600.0,14.2036,14.2444,14.2036,14.2444,189600.0
2006-07-27 15:55:00,20.96,20.96,20.94,20.96,136400.0,14.2376,14.2376,14.224,14.2376,136400.0
2006-07-28 09:30:00,20.98,20.98,20.96,20.96,182800.0,14.2512,14.2512,14.2376,14.2376,182800.0
2006-07-28 09:35:00,20.96,21.03,20.96,20.98,92000.0,14.2376,14.2852,14.2376,14.2512,92000.0
2006-07-28 09:40:00,20.98,21.08,20.98,21.08,111600.0,14.2512,14.3191,14.2512,14.3191,111600.0
2006-07-28 09:45:00,21.09,21.1,21.0,21.01,103600.0,14.3259,14.3327,14.2648,14.2716,103600.0
2006-07-28 09:50:00,21.0,21.07,21.0,21.02,105600.0,14.2648,14.3123,14.2648,14.2784,105600.0
2006-07-28 09:55:00,21.02,21.02,20.94,20.95,147200.0,14.2784,14.2784,14.224,14.2308,147200.0
2006-07-28 10:00:00,20.95,21.0,20.93,20.93,65600.0,14.2308,14.2648,14.2172,14.2172,65600.0
2006-07-28 10:05:00,20.93,20.96,20.92,20.92,128800.0,14.2172,14.2376,14.2104,14.2104,128800.0
2006-07-28 10:10:00,20.92,20.93,20.9,20.93,106800.0,14.2104,14.2172,14.1969,14.2172,106800.0
2006-07-28 10:15:00,20.93,20.97,20.93,20.97,166400.0,14.2172,14.2444,14.2172,14.2444,166400.0
2006-07-28 10:20:00,20.96,20.96,20.91,20.91,125600.0,14.2376,14.2376,14.2036,14.2036,125600.0
2006-07-28 10:25:00,20.92,20.93,20.89,20.89,158000.0,14.2104,14.2172,14.1901,14.1901,158000.0
2006-07-28 10:30:00,20.89,20.91,20.87,20.88,92400.0,14.1901,14.2036,14.1765,14.1833,92400.0
2006-07-28 10:35:00,20.88,21.0,20.88,20.98,280400.0,14.1833,14.2648,14.1833,14.2512,280400.0
2006-07-28 10:40:00,20.99,20.99,20.97,20.98,95600.0,14.258,14.258,14.2444,14.2512,95600.0
2006-07-28 10:45:00,20.98,21.01,20.96,20.97,148000.0,14.2512,14.2716,14.2376,14.2444,148000.0
2006-07-28 10:50:00,20.97,20.99,20.96,20.98,133600.0,14.2444,14.258,14.2376,14.2512,133600.0
2006-07-28 10:55:00,20.98,20.99,20.97,20.98,204000.0,14.2512,14.258,14.2444,14.2512,204000.0
2006-07-28 11:00:00,20.98,21.06,20.98,21.06,206000.0,14.2512,14.3055,14.2512,14.3055,206000.0
2006-07-28 11:05:00,21.06,21.09,21.05,21.08,74400.0,14.3055,14.3259,14.2987,14.3191,74400.0
2006-07-28 11:10:00,21.08,21.1,21.08,21.1,58800.0,14.3191,14.3327,14.3191,14.3327,58800.0
2006-07-28 11:15:00,21.1,21.13,21.1,21.1,94800.0,14.3327,14.3531,14.3327,14.3327,94800.0
2006-07-28 11:20:00,21.09,21.1,21.06,21.1,61200.0,14.3259,14.3327,14.3055,14.3327,61200.0
2006-07-28 11:25:00,21.09,21.16,21.08,21.15,92400.0,14.3259,14.3735,14.3191,14.3667,92400.0
2006-07-28 11:30:00,21.16,21.25,21.16,21.25,99200.0,14.3735,14.4346,14.3735,14.4346,99200.0
2006-07-28 11:35:00,21.25,21.28,21.2,21.2,94000.0,14.4346,14.455,14.4006,14.4006,94000.0
2006-07-28 11:40:00,21.19,21.22,21.18,21.22,64000.0,14.3938,14.4142,14.3871,14.4142,64000.0
2006-07-28 11:45:00,21.22,21.24,21.22,21.24,62800.0,14.4142,14.4278,14.4142,14.4278,62800.0
2006-07-28 11:50:00,21.24,21.28,21.24,21.28,60000.0,14.4278,14.455,14.4278,14.455,60000.0
2006-07-28 11:55:00,21.3,21.3,21.28,21.29,48000.0,14.4686,14.4686,14.455,14.4618,48000.0
2006-07-28 12:00:00,21.3,21.31,21.25,21.25,55600.0,14.4686,14.4754,14.4346,14.4346,55600.0
2006-07-28 12:05:00,21.25,21.25,21.23,21.25,80400.0,14.4346,14.4346,14.421,14.4346,80400.0
2006-07-28 12:10:00,21.25,21.25,21.23,21.24,68000.0,14.4346,14.4346,14.421,14.4278,68000.0
2006-07-28 12:15:00,21.24,21.25,21.23,21.23,69200.0,14.4278,14.4346,14.421,14.421,69200.0
2006-07-28 12:20:00,21.22,21.23,21.19,21.2,50400.0,14.4142,14.421,14.3938,14.4006,50400.0
2006-07-28 12:25:00,21.2,21.21,21.19,21.2,24400.0,14.4006,14.4074,14.3938,14.4006,24400.0
2006-07-28 12:30:00,21.21,21.21,21.2,21.21,26000.0,14.4074,14.4074,14.4006,14.4074,26000.0
2006-07-28 12:35:00,21.21,21.23,21.2,21.22,83200.0,14.4074,14.421,14.4006,14.4142,83200.0
2006-07-28 12:40:00,21.22,21.28,21.19,21.19,117200.0,14.4142,14.455,14.3938,14.3938,117200.0
2006-07-28 12:45:00,21.2,21.21,21.19,21.2,64800.0,14.4006,14.4074,14.3938,14.4006,64800.0
2006-07-28 12:50:00,21.2,21.21,21.18,21.21,60800.0,14.4006,14.4074,14.3871,14.4074,60800.0
2006-07-28 12:55:00,21.21,21.21,21.2,21.2,64800.0,14.4074,14.4074,14.4006,14.4006,64800.0
2006-07-28 13:00:00,21.21,21.22,21.21,21.22,109600.0,14.4074,14.4142,14.4074,14.4142,109600.0
2006-07-28 13:05:00,21.22,21.23,21.21,21.21,168800.0,14.4142,14.421,14.4074,14.4074,168800.0
2006-07-28 13:10:00,21.21,21.21,21.18,21.19,83200.0,14.4074,14.4074,14.3871,14.3938,83200.0
2006-07-28 13:15:00,21.19,21.2,21.18,21.2,52000.0,14.3938,14.4006,14.3871,14.4006,52000.0
2006-07-28 13:20:00,21.2,21.23,21.2,21.21,134000.0,14.4006,14.421,14.4006,14.4074,134000.0
2006-07-28 13:25:00,21.22,21.23,21.21,21.23,436400.0,14.4142,14.421,14.4074,14.421,436400.0
2006-07-28 13:30:00,21.23,21.24,21.22,21.23,102400.0,14.421,14.4278,14.4142,14.421,102400.0
2006-07-28 13:35:00,21.23,21.26,21.23,21.23,108800.0,14.421,14.4414,14.421,14.421,108800.0
2006-07-28 13:40:00,21.23,21.25,21.23,21.25,154800.0,14.421,14.4346,14.421,14.4346,154800.0
2006-07-28 13:45:00,21.25,21.25,21.21,21.24,131600.0,14.4346,14.4346,14.4074,14.4278,131600.0
2006-07-28 13:50:00,21.24,21.25,21.24,21.25,79200.0,14.4278,14.4346,14.4278,14.4346,79200.0
2006-07-28 13:55:00,21.25,21.28,21.2,21.22,119600.0,14.4346,14.455,14.4006,14.4142,119600.0
2006-07-28 14:00:00,21.22,21.24,21.21,21.22,160800.0,14.4142,14.4278,14.4074,14.4142,160800.0
2006-07-28 14:05:00,21.22,21.24,21.21,21.23,42000.0,14.4142,14.4278,14.4074,14.421,42000.0
2006-07-28 14:10:00,21.22,21.26,21.21,21.23,175600.0,14.4142,14.4414,14.4074,14.421,175600.0
2006-07-28 14:15:00,21.23,21.23,21.21,21.21,123600.0,14.421,14.421,14.4074,14.4074,123600.0
2006-07-28 14:20:00,21.21,21.26,21.21,21.25,216000.0,14.4074,14.4414,14.4074,14.4346,216000.0
2006-07-28 14:25:00,21.25,21.25,21.23,21.23,161600.0,14.4346,14.4346,14.421,14.421,161600.0
2006-07-28 14:30:00,21.23,21.25,21.21,21.24,155600.0,14.421,14.4346,14.4074,14.4278,155600.0
2006-07-28 14:35:00,21.23,21.26,21.22,21.25,102800.0,14.421,14.4414,14.4142,14.4346,102800.0
2006-07-28 14:40:00,21.25,21.3,21.23,21.25,94400.0,14.4346,14.4686,14.421,14.4346,94400.0
2006-07-28 14:45:00,21.25,21.26,21.25,21.26,45200.0,14.4346,14.4414,14.4346,14.4414,45200.0
2006-07-28 14:50:00,21.26,21.27,21.25,21.27,126800.0,14.4414,14.4482,14.4346,14.4482,126800.0
2006-07-28 14:55:00,21.27,21.28,21.25,21.27,118800.0,14.4482,14.455,14.4346,14.4482,118800.0
2006-07-28 15:00:00,21.27,21.28,21.25,21.26,114800.0,14.4482,14.455,14.4346,14.4414,114800.0
2006-07-28 15:05:00,21.25,21.26,21.24,21.26,88800.0,14.4346,14.4414,14.4278,14.4414,88800.0
2006-07-28 15:10:00,21.26,21.28,21.25,21.28,95600.0,14.4414,14.455,14.4346,14.455,95600.0
2006-07-28 15:15:00,21.28,21.29,21.27,21.29,44000.0,14.455,14.4618,14.4482,14.4618,44000.0
2006-07-28 15:20:00,21.29,21.36,21.27,21.36,186000.0,14.4618,14.5093,14.4482,14.5093,186000.0
2006-07-28 15:25:00,21.36,21.4,21.36,21.38,272800.0,14.5093,14.5365,14.5093,14.5229,272800.0
2006-07-28 15:30:00,21.38,21.4,21.36,21.36,261600.0,14.5229,14.5365,14.5093,14.5093,261600.0
2006-07-28 15:35:00,21.36,21.37,21.3,21.3,165200.0,14.5093,14.5161,14.4686,14.4686,165200.0
2006-07-28 15:40:00,21.3,21.33,21.3,21.31,120400.0,14.4686,14.4889,14.4686,14.4754,120400.0
2006-07-28 15:45:00,21.31,21.34,21.31,21.31,153600.0,14.4754,14.4957,14.4754,14.4754,153600.0
2006-07-28 15:50:00,21.3,21.31,21.29,21.29,125200.0,14.4686,14.4754,14.4618,14.4618,125200.0
2006-07-28 15:55:00,21.29,21.3,21.29,21.3,248400.0,14.4618,14.4686,14.4618,14.4686,248400.0
2006-07-31 09:30:00,21.12,21.12,21.11,21.11,195200.0,14.3463,14.3463,14.3395,14.3395,195200.0
2006-07-31 09:35:00,21.11,21.13,21.05,21.13,151200.0,14.3395,14.3531,14.2987,14.3531,151200.0
2006-07-31 09:40:00,21.12,21.12,20.96,20.97,83200.0,14.3463,14.3463,14.2376,14.2444,83200.0
2006-07-31 09:45:00,20.96,21.03,20.95,21.02,287600.0,14.2376,14.2852,14.2308,14.2784,287600.0
2006-07-31 09:50:00,21.01,21.06,21.01,21.06,82400.0,14.2716,14.3055,14.2716,14.3055,82400.0
2006-07-31 09:55:00,21.07,21.11,21.06,21.1,122800.0,14.3123,14.3395,14.3055,14.3327,122800.0
2006-07-31 10:00:00,21.1,21.16,21.03,21.16,118800.0,14.3327,14.3735,14.2852,14.3735,118800.0
2006-07-31 10:05:00,21.16,21.17,21.07,21.07,102800.0,14.3735,14.3803,14.3123,14.3123,102800.0
2006-07-31 10:10:00,21.08,21.09,21.03,21.03,73200.0,14.3191,14.3259,14.2852,14.2852,73200.0
2006-07-31 10:15:00,21.03,21.06,21.02,21.02,58400.0,14.2852,14.3055,14.2784,14.2784,58400.0
2006-07-31 10:20:00,21.02,21.11,21.02,21.11,61600.0,14.2784,14.3395,14.2784,14.3395,61600.0
2006-07-31 10:25:00,21.1,21.18,21.1,21.16,56000.0,14.3327,14.3871,14.3327,14.3735,56000.0
2006-07-31 10:30:00,21.17,21.18,21.14,21.17,66800.0,14.3803,14.3871,14.3599,14.3803,66800.0
2006-07-31 10:35:00,21.17,21.18,21.15,21.18,48400.0,14.3803,14.3871,14.3667,14.3871,48400.0
2006-07-31 10:40:00,21.19,21.23,21.18,21.19,58000.0,14.3938,14.421,14.3871,14.3938,58000.0
2006-07-31 10:45:00,21.2,21.2,21.17,21.18,54800.0,14.4006,14.4006,14.3803,14.3871,54800.0
2006-07-31 10:50:00,21.18,21.22,21.17,21.2,30000.0,14.3871,14.4142,14.3803,14.4006,30000.0
2006-07-31 10:55:00,21.2,21.2,21.16,21.16,32800.0,14.4006,14.4006,14.3735,14.3735,32800.0
2006-07-31 11:00:00,21.17,21.19,21.16,21.16,37200.0,14.3803,14.3938,14.3735,14.3735,37200.0
2006-07-31 11:05:00,21.16,21.17,21.15,21.15,37600.0,14.3735,14.3803,14.3667,14.3667,37600.0
2006-07-31 11:10:00,21.14,21.16,21.13,21.14,33200.0,14.3599,14.3735,14.3531,14.3599,33200.0
2006-07-31 11:15:00,21.14,21.16,21.14,21.15,36000.0,14.3599,14.3735,14.3599,14.3667,36000.0
2006-07-31 11:20:00,21.15,21.16,21.13,21.15,20400.0,14.3667,14.3735,14.3531,14.3667,20400.0
2006-07-31 11:25:00,21.15,21.2,21.15,21.18,51200.0,14.3667,14.4006,14.3667,14.3871,51200.0
2006-07-31 11:30:00,21.2,21.2,21.17,21.2,36800.0,14.4006,14.4006,14.3803,14.4006,36800.0
2006-07-31 11:35:00,21.2,21.2,21.16,21.16,68400.0,14.4006,14.4006,14.3735,14.3735,68400.0
2006-07-31 11:40:00,21.16,21.16,21.14,21.16,258000.0,14.3735,14.3735,14.3599,14.3735,258000.0
2006-07-31 11:45:00,21.16,21.16,21.13,21.14,66800.0,14.3735,14.3735,14.3531,14.3599,66800.0
2006-07-31 11:50:00,21.13,21.13,21.12,21.13,56400.0,14.3531,14.3531,14.3463,14.3531,56400.0
2006-07-31 11:55:00,21.12,21.12,21.1,21.11,55600.0,14.3463,14.3463,14.3327,14.3395,55600.0
2006-07-31 12:00:00,21.1,21.13,21.09,21.13,40800.0,14.3327,14.3531,14.3259,14.3531,40800.0
2006-07-31 12:05:00,21.13,21.15,21.13,21.14,40400.0,14.3531,14.3667,14.3531,14.3599,40400.0
2006-07-31 12:10:00,21.15,21.15,21.14,21.14,66400.0,14.3667,14.3667,14.3599,14.3599,66400.0
2006-07-31 12:15:00,21.13,21.14,21.13,21.14,20000.0,14.3531,14.3599,14.3531,14.3599,20000.0
2006-07-31 12:20:00,21.14,21.14,21.11,21.12,94800.0,14.3599,14.3599,14.3395,14.3463,94800.0
2006-07-31 12:25:00,21.12,21.14,21.11,21.14,79200.0,14.3463,14.3599,14.3395,14.3599,79200.0
2006-07-31 12:30:00,21.14,21.14,21.12,21.13,22400.0,14.3599,14.3599,14.3463,14.3531,22400.0
2006-07-31 12:35:00,21.1,21.12,21.1,21.12,19600.0,14.3327,14.3463,14.3327,14.3463,19600.0
2006-07-31 12:40:00,21.12,21.15,21.1,21.15,31600.0,14.3463,14.3667,14.3327,14.3667,31600.0
2006-07-31 12:45:00,21.16,21.16,21.14,21.14,32400.0,14.3735,14.3735,14.3599,14.3599,32400.0
2006-07-31 12:50:00,21.14,21.16,21.11,21.12,18400.0,14.3599,14.3735,14.3395,14.3463,18400.0
2006-07-31 12:55:00,21.12,21.14,21.12,21.12,29600.0,14.3463,14.3599,14.3463,14.3463,29600.0
2006-07-31 13:00:00,21.11,21.13,21.11,21.13,34400.0,14.3395,14.3531,14.3395,14.3531,34400.0
2006-07-31 13:05:00,21.13,21.14,21.13,21.13,21600.0,14.3531,14.3599,14.3531,14.3531,21600.0
2006-07-31 13:10:00,21.15,21.15,21.12,21.13,17200.0,14.3667,14.3667,14.3463,14.3531,17200.0
2006-07-31 13:15:00,21.13,21.15,21.12,21.14,8800.0,14.3531,14.3667,14.3463,14.3599,8800.0
2006-07-31 13:20:00,21.15,21.16,21.14,21.14,58000.0,14.3667,14.3735,14.3599,14.3599,58000.0
2006-07-31 13:25:00,21.14,21.15,21.13,21.13,26400.0,14.3599,14.3667,14.3531,14.3531,26400.0
2006-07-31 13:30:00,21.13,21.16,21.12,21.16,19600.0,14.3531,14.3735,14.3463,14.3735,19600.0
2006-07-31 13:35:00,21.16,21.17,21.15,21.15,50400.0,14.3735,14.3803,14.3667,14.3667,50400.0
2006-07-31 13:40:00,21.15,21.16,21.13,21.14,29600.0,14.3667,14.3735,14.3531,14.3599,29600.0
2006-07-31 13:45:00,21.16,21.16,21.14,21.14,110000.0,14.3735,14.3735,14.3599,14.3599,110000.0
2006-07-31 13:50:00,21.14,21.15,21.13,21.14,69200.0,14.3599,14.3667,14.3531,14.3599,69200.0
2006-07-31 13:55:00,21.14,21.15,21.13,21.14,52800.0,14.3599,14.3667,14.3531,14.3599,52800.0
2006-07-31 14:00:00,21.14,21.15,21.13,21.15,60400.0,14.3599,14.3667,14.3531,14.3667,60400.0
2006-07-31 14:05:00,21.15,21.16,21.13,21.14,57200.0,14.3667,14.3735,14.3531,14.3599,57200.0
2006-07-31 14:10:00,21.14,21.17,21.14,21.15,104400.0,14.3599,14.3803,14.3599,14.3667,104400.0
2006-07-31 14:15:00,21.15,21.17,21.14,21.15,61600.0,14.3667,14.3803,14.3599,14.3667,61600.0
2006-07-31 14:20:00,21.13,21.14,21.12,21.14,26800.0,14.3531,14.3599,14.3463,14.3599,26800.0
2006-07-31 14:25:00,21.14,21.16,21.13,21.14,53200.0,14.3599,14.3735,14.3531,14.3599,53200.0
2006-07-31 14:30:00,21.15,21.18,21.15,21.18,138400.0,14.3667,14.3871,14.3667,14.3871,138400.0
2006-07-31 14:35:00,21.18,21.2,21.17,21.18,124400.0,14.3871,14.4006,14.3803,14.3871,124400.0
2006-07-31 14:40:00,21.18,21.18,21.17,21.17,16400.0,14.3871,14.3871,14.3803,14.3803,16400.0
2006-07-31 14:45:00,21.17,21.19,21.17,21.18,24800.0,14.3803,14.3938,14.3803,14.3871,24800.0
2006-07-31 14:50:00,21.17,21.2,21.16,21.16,46400.0,14.3803,14.4006,14.3735,14.3735,46400.0
2006-07-31 14:55:00,21.16,21.17,21.16,21.17,16800.0,14.3735,14.3803,14.3735,14.3803,16800.0
2006-07-31 15:00:00,21.17,21.18,21.14,21.14,36800.0,14.3803,14.3871,14.3599,14.3599,36800.0
2006-07-31 15:05:00,21.14,21.16,21.13,21.16,31600.0,14.3599,14.3735,14.3531,14.3735,31600.0
2006-07-31 15:10:00,21.16,21.18,21.15,21.18,62000.0,14.3735,14.3871,14.3667,14.3871,62000.0
2006-07-31 15:15:00,21.17,21.22,21.17,21.22,76400.0,14.3803,14.4142,14.3803,14.4142,76400.0
2006-07-31 15:20:00,21.22,21.27,21.22,21.25,116800.0,14.4142,14.4482,14.4142,14.4346,116800.0
2006-07-31 15:25:00,21.25,21.25,21.23,21.24,98400.0,14.4346,14.4346,14.421,14.4278,98400.0
2006-07-31 15:30:00,21.23,21.24,21.22,21.23,69200.0,14.421,14.4278,14.4142,14.421,69200.0
2006-07-31 15:35:00,21.23,21.27,21.23,21.25,118400.0,14.421,14.4482,14.421,14.4346,118400.0
2006-07-31 15:40:00,21.26,21.29,21.26,21.28,138400.0,14.4414,14.4618,14.4414,14.455,138400.0
2006-07-31 15:45:00,21.28,21.28,21.23,21.25,107200.0,14.455,14.455,14.421,14.4346,107200.0
2006-07-31 15:50:00,21.24,21.24,21.23,21.23,155200.0,14.4278,14.4278,14.421,14.421,155200.0
2006-07-31 15:55:00,21.23,21.25,21.23,21.25,174800.0,14.421,14.4346,14.421,14.4346,174800.0
2006-08-01 09:30:00,21.09,21.1,21.0,21.0,108400.0,14.3259,14.3327,14.2648,14.2648,108400.0
2006-08-01 09:35:00,21.0,21.03,20.89,20.89,107200.0,14.2648,14.2852,14.1901,14.1901,107200.0
2006-08-01 09:40:00,20.88,20.89,20.76,20.79,124000.0,14.1833,14.1901,14.1018,14.1221,124000.0
2006-08-01 09:45:00,20.82,20.88,20.79,20.88,95200.0,14.1425,14.1833,14.1221,14.1833,95200.0
2006-08-01 09:50:00,20.88,20.89,20.83,20.87,110800.0,14.1833,14.1901,14.1493,14.1765,110800.0
2006-08-01 09:55:00,20.87,20.92,20.86,20.9,50000.0,14.1765,14.2104,14.1697,14.1969,50000.0
2006-08-01 10:00:00,20.91,20.93,20.78,20.79,208000.0,14.2036,14.2172,14.1153,14.1221,208000.0
2006-08-01 10:05:00,20.8,20.84,20.79,20.82,160000.0,14.1289,14.1561,14.1221,14.1425,160000.0
2006-08-01 10:10:00,20.82,20.86,20.81,20.85,91200.0,14.1425,14.1697,14.1357,14.1629,91200.0
2006-08-01 10:15:00,20.85,20.88,20.79,20.87,159200.0,14.1629,14.1833,14.1221,14.1765,159200.0
2006-08-01 10:20:00,20.86,20.9,20.82,20.83,119600.0,14.1697,14.1969,14.1425,14.1493,119600.0
2006-08-01 10:25:00,20.82,20.88,20.82,20.85,117200.0,14.1425,14.1833,14.1425,14.1629,117200.0
2006-08-01 10:30:00,20.86,20.87,20.83,20.83,66400.0,14.1697,14.1765,14.1493,14.1493,66400.0
2006-08-01 10:35:00,20.83,20.86,20.81,20.82,145600.0,14.1493,14.1697,14.1357,14.1425,145600.0
2006-08-01 10:40:00,20.82,20.82,20.8,20.8,146800.0,14.1425,14.1425,14.1289,14.1289,146800.0
2006-08-01 10:45:00,20.81,20.84,20.78,20.79,89200.0,14.1357,14.1561,14.1153,14.1221,89200.0
2006-08-01 10:50:00,20.79,20.79,20.72,20.73,96800.0,14.1221,14.1221,14.0746,14.0814,96800.0
2006-08-01 10:55:00,20.72,20.72,20.67,20.68,190400.0,14.0746,14.0746,14.0406,14.0474,190400.0
2006-08-01 11:00:00,20.67,20.72,20.67,20.7,51200.0,14.0406,14.0746,14.0406,14.061,51200.0
2006-08-01 11:05:00,20.69,20.78,20.69,20.76,96000.0,14.0542,14.1153,14.0542,14.1018,96000.0
2006-08-01 11:10:00,20.75,20.76,20.73,20.75,80400.0,14.095,14.1018,14.0814,14.095,80400.0
2006-08-01 11:15:00,20.75,20.75,20.72,20.72,56000.0,14.095,14.095,14.0746,14.0746,56000.0
2006-08-01 11:20:00,20.72,20.75,20.71,20.74,76000.0,14.0746,14.095,14.0678,14.0882,76000.0
2006-08-01 11:25:00,20.74,20.75,20.72,20.74,34800.0,14.0882,14.095,14.0746,14.0882,34800.0
2006-08-01 11:30:00,20.74,20.75,20.71,20.75,53600.0,14.0882,14.095,14.0678,14.095,53600.0
2006-08-01 11:35:00,20.75,20.8,20.74,20.8,112800.0,14.095,14.1289,14.0882,14.1289,112800.0
2006-08-01 11:40:00,20.81,20.82,20.76,20.76,54400.0,14.1357,14.1425,14.1018,14.1018,54400.0
2006-08-01 11:45:00,20.76,20.78,20.75,20.77,85600.0,14.1018,14.1153,14.095,14.1085,85600.0
2006-08-01 11:50:00,20.77,20.83,20.76,20.83,96400.0,14.1085,14.1493,14.1018,14.1493,96400.0
2006-08-01 11:55:00,20.83,20.88,20.83,20.88,158400.0,14.1493,14.1833,14.1493,14.1833,158400.0
2006-08-01 12:00:00,20.88,20.88,20.83,20.84,121600.0,14.1833,14.1833,14.1493,14.1561,121600.0
2006-08-01 12:05:00,20.84,20.84,20.81,20.81,98400.0,14.1561,14.1561,14.1357,14.1357,98400.0
2006-08-01 12:10:00,20.81,20.86,20.81,20.85,112000.0,14.1357,14.1697,14.1357,14.1629,112000.0
2006-08-01 12:15:00,20.85,20.9,20.85,20.89,96400.0,14.1629,14.1969,14.1629,14.1901,96400.0
2006-08-01 12:20:00,20.89,20.89,20.86,20.86,33200.0,14.1901,14.1901,14.1697,14.1697,33200.0
2006-08-01 12:25:00,20.86,20.92,20.86,20.9,75200.0,14.1697,14.2104,14.1697,14.1969,75200.0
2006-08-01 12:30:00,20.9,20.91,20.89,20.9,43200.0,14.1969,14.2036,14.1901,14.1969,43200.0
2006-08-01 12:35:00,20.89,20.91,20.87,20.89,76800.0,14.1901,14.2036,14.1765,14.1901,76800.0
2006-08-01 12:40:00,20.89,20.92,20.89,20.92,85600.0,14.1901,14.2104,14.1901,14.2104,85600.0
2006-08-01 12:45:00,20.93,20.93,20.91,20.91,49200.0,14.2172,14.2172,14.2036,14.2036,49200.0
2006-08-01 12:50:00,20.92,20.92,20.87,20.89,59200.0,14.2104,14.2104,14.1765,14.1901,59200.0
2006-08-01 12:55:00,20.9,20.93,20.9,20.92,34800.0,14.1969,14.2172,14.1969,14.2104,34800.0
2006-08-01 13:00:00,20.92,20.94,20.91,20.91,75200.0,14.2104,14.224,14.2036,14.2036,75200.0
2006-08-01 13:05:00,20.91,20.92,20.91,20.92,82800.0,14.2036,14.2104,14.2036,14.2104,82800.0
2006-08-01 13:10:00,20.92,20.96,20.91,20.95,81200.0,14.2104,14.2376,14.2036,14.2308,81200.0
2006-08-01 13:15:00,20.95,20.95,20.93,20.93,88800.0,14.2308,14.2308,14.2172,14.2172,88800.0
2006-08-01 13:20:00,20.93,20.94,20.91,20.92,80800.0,14.2172,14.224,14.2036,14.2104,80800.0
2006-08-01 13:25:00,20.92,20.93,20.91,20.92,58000.0,14.2104,14.2172,14.2036,14.2104,58000.0
2006-08-01 13:30:00,20.92,20.92,20.91,20.91,134800.0,14.2104,14.2104,14.2036,14.2036,134800.0
2006-08-01 13:35:00,20.92,20.92,20.9,20.9,85200.0,14.2104,14.2104,14.1969,14.1969,85200.0
2006-08-01 13:40:00,20.9,20.91,20.89,20.9,61200.0,14.1969,14.2036,14.1901,14.1969,61200.0
2006-08-01 13:45:00,20.9,20.91,20.89,20.89,100000.0,14.1969,14.2036,14.1901,14.1901,100000.0
2006-08-01 13:50:00,20.9,20.93,20.89,20.91,45200.0,14.1969,14.2172,14.1901,14.2036,45200.0
2006-08-01 13:55:00,20.9,20.91,20.87,20.91,44800.0,14.1969,14.2036,14.1765,14.2036,44800.0
2006-08-01 14:00:00,20.91,20.93,20.88,20.88,60400.0,14.2036,14.2172,14.1833,14.1833,60400.0
2006-08-01 14:05:00,20.88,20.9,20.88,20.89,36400.0,14.1833,14.1969,14.1833,14.1901,36400.0
2006-08-01 14:10:00,20.88,20.9,20.86,20.86,80000.0,14.1833,14.1969,14.1697,14.1697,80000.0
2006-08-01 14:15:00,20.86,20.89,20.86,20.87,54000.0,14.1697,14.1901,14.1697,14.1765,54000.0
2006-08-01 14:20:00,20.86,20.87,20.83,20.84,164000.0,14.1697,14.1765,14.1493,14.1561,164000.0
2006-08-01 14:25:00,20.85,20.87,20.83,20.85,107200.0,14.1629,14.1765,14.1493,14.1629,107200.0
2006-08-01 14:30:00,20.85,20.85,20.84,20.84,62400.0,14.1629,14.1629,14.1561,14.1561,62400.0
2006-08-01 14:35:00,20.83,20.85,20.83,20.84,80400.0,14.1493,14.1629,14.1493,14.1561,80400.0
2006-08-01 14:40:00,20.84,20.84,20.77,20.8,105600.0,14.1561,14.1561,14.1085,14.1289,105600.0
2006-08-01 14:45:00,20.8,20.8,20.72,20.74,139200.0,14.1289,14.1289,14.0746,14.0882,139200.0
2006-08-01 14:50:00,20.74,20.81,20.73,20.79,158800.0,14.0882,14.1357,14.0814,14.1221,158800.0
2006-08-01 14:55:00,20.8,20.8,20.78,20.79,82400.0,14.1289,14.1289,14.1153,14.1221,82400.0
2006-08-01 15:00:00,20.79,20.79,20.75,20.75,89200.0,14.1221,14.1221,14.095,14.095,89200.0
2006-08-01 15:05:00,20.76,20.76,20.74,20.74,124800.0,14.1018,14.1018,14.0882,14.0882,124800.0
2006-08-01 15:10:00,20.74,20.75,20.74,20.74,121600.0,14.0882,14.095,14.0882,14.0882,121600.0
2006-08-01 15:15:00,20.74,20.75,20.72,20.72,148000.0,14.0882,14.095,14.0746,14.0746,148000.0
2006-08-01 15:20:00,20.72,20.76,20.71,20.75,118000.0,14.0746,14.1018,14.0678,14.095,118000.0
2006-08-01 15:25:00,20.75,20.8,20.71,20.78,186400.0,14.095,14.1289,14.0678,14.1153,186400.0
2006-08-01 15:30:00,20.78,20.8,20.74,20.75,104800.0,14.1153,14.1289,14.0882,14.095,104800.0
2006-08-01 15:35:00,20.75,20.76,20.74,20.74,123600.0,14.095,14.1018,14.0882,14.0882,123600.0
2006-08-01 15:40:00,20.75,20.8,20.74,20.77,155600.0,14.095,14.1289,14.0882,14.1085,155600.0
2006-08-01 15:45:00,20.76,20.81,20.75,20.81,134400.0,14.1018,14.1357,14.095,14.1357,134400.0
2006-08-01 15:50:00,20.81,20.83,20.77,20.77,129200.0,14.1357,14.1493,14.1085,14.1085,129200.0
2006-08-01 15:55:00,20.78,20.8,20.75,20.79,236800.0,14.1153,14.1289,14.095,14.1221,236800.0
2006-08-02 09:30:00,20.86,20.94,20.84,20.84,76400.0,14.1697,14.224,14.1561,14.1561,76400.0
2006-08-02 09:35:00,20.86,20.88,20.83,20.88,41600.0,14.1697,14.1833,14.1493,14.1833,41600.0
2006-08-02 09:40:00,20.88,20.95,20.88,20.95,36800.0,14.1833,14.2308,14.1833,14.2308,36800.0
2006-08-02 09:45:00,20.95,21.02,20.95,20.99,77200.0,14.2308,14.2784,14.2308,14.258,77200.0
2006-08-02 09:50:00,21.0,21.0,20.99,21.0,51200.0,14.2648,14.2648,14.258,14.2648,51200.0
2006-08-02 09:55:00,20.99,20.99,20.91,20.96,56800.0,14.258,14.258,14.2036,14.2376,56800.0
2006-08-02 10:00:00,20.94,20.96,20.93,20.96,18400.0,14.224,14.2376,14.2172,14.2376,18400.0
2006-08-02 10:05:00,20.96,20.96,20.93,20.93,49200.0,14.2376,14.2376,14.2172,14.2172,49200.0
2006-08-02 10:10:00,20.93,20.94,20.91,20.92,65600.0,14.2172,14.224,14.2036,14.2104,65600.0
2006-08-02 10:15:00,20.91,20.92,20.88,20.88,43200.0,14.2036,14.2104,14.1833,14.1833,43200.0
2006-08-02 10:20:00,20.88,20.9,20.85,20.89,98400.0,14.1833,14.1969,14.1629,14.1901,98400.0
2006-08-02 10:25:00,20.89,20.91,20.87,20.89,57200.0,14.1901,14.2036,14.1765,14.1901,57200.0
2006-08-02 10:30:00,20.89,20.96,20.89,20.95,32800.0,14.1901,14.2376,14.1901,14.2308,32800.0
2006-08-02 10:35:00,20.96,20.98,20.95,20.97,44800.0,14.2376,14.2512,14.2308,14.2444,44800.0
2006-08-02 10:40:00,20.97,21.0,20.97,20.98,32800.0,14.2444,14.2648,14.2444,14.2512,32800.0
2006-08-02 10:45:00,20.98,21.01,20.95,20.95,96000.0,14.2512,14.2716,14.2308,14.2308,96000.0
2006-08-02 10:50:00,20.95,20.95,20.92,20.94,15600.0,14.2308,14.2308,14.2104,14.224,15600.0
2006-08-02 10:55:00,20.95,20.97,20.95,20.95,46400.0,14.2308,14.2444,14.2308,14.2308,46400.0
2006-08-02 11:00:00,20.94,20.99,20.94,20.98,40800.0,14.224,14.258,14.224,14.2512,40800.0
2006-08-02 11:05:00,20.98,21.0,20.95,20.96,50800.0,14.2512,14.2648,14.2308,14.2376,50800.0
2006-08-02 11:10:00,20.96,21.03,20.96,21.01,54400.0,14.2376,14.2852,14.2376,14.2716,54400.0
2006-08-02 11:15:00,21.02,21.06,21.02,21.02,64000.0,14.2784,14.3055,14.2784,14.2784,64000.0
2006-08-02 11:20:00,21.04,21.06,21.02,21.02,38000.0,14.292,14.3055,14.2784,14.2784,38000.0
2006-08-02 11:25:00,21.02,21.02,20.96,20.99,26400.0,14.2784,14.2784,14.2376,14.258,26400.0
2006-08-02 11:30:00,20.99,21.05,20.99,21.02,31200.0,14.258,14.2987,14.258,14.2784,31200.0
2006-08-02 11:35:00,21.0,21.02,20.99,20.99,14400.0,14.2648,14.2784,14.258,14.258,14400.0
2006-08-02 11:40:00,21.0,21.0,20.98,20.99,43600.0,14.2648,14.2648,14.2512,14.258,43600.0
2006-08-02 11:45:00,20.99,21.01,20.99,20.99,36000.0,14.258,14.2716,14.258,14.258,36000.0
2006-08-02 11:50:00,20.99,21.03,20.99,21.02,27600.0,14.258,14.2852,14.258,14.2784,27600.0
2006-08-02 11:55:00,21.02,21.08,21.02,21.08,48400.0,14.2784,14.3191,14.2784,14.3191,48400.0
2006-08-02 12:00:00,21.08,21.09,21.02,21.06,64400.0,14.3191,14.3259,14.2784,14.3055,64400.0
2006-08-02 12:05:00,21.05,21.07,21.03,21.07,48800.0,14.2987,14.3123,14.2852,14.3123,48800.0
2006-08-02 12:10:00,21.08,21.09,21.07,21.07,45200.0,14.3191,14.3259,14.3123,14.3123,45200.0
2006-08-02 12:15:00,21.07,21.07,21.05,21.05,30000.0,14.3123,14.3123,14.2987,14.2987,30000.0
2006-08-02 12:20:00,21.05,21.06,21.04,21.06,32000.0,14.2987,14.3055,14.292,14.3055,32000.0
2006-08-02 12:25:00,21.03,21.09,21.03,21.08,35200.0,14.2852,14.3259,14.2852,14.3191,35200.0
2006-08-02 12:30:00,21.08,21.08,21.06,21.07,16800.0,14.3191,14.3191,14.3055,14.3123,16800.0
2006-08-02 12:35:00,21.07,21.07,21.04,21.07,36400.0,14.3123,14.3123,14.292,14.3123,36400.0
2006-08-02 12:40:00,21.07,21.09,21.07,21.09,56800.0,14.3123,14.3259,14.3123,14.3259,56800.0
2006-08-02 12:45:00,21.09,21.09,21.08,21.08,40800.0,14.3259,14.3259,14.3191,14.3191,40800.0
2006-08-02 12:50:00,21.08,21.08,21.06,21.07,26000.0,14.3191,14.3191,14.3055,14.3123,26000.0
2006-08-02 12:55:00,21.07,21.1,21.07,21.1,28400.0,14.3123,14.3327,14.3123,14.3327,28400.0
2006-08-02 13:00:00,21.09,21.09,21.08,21.08,30000.0,14.3259,14.3259,14.3191,14.3191,30000.0
2006-08-02 13:05:00,21.08,21.08,21.07,21.07,30800.0,14.3191,14.3191,14.3123,14.3123,30800.0
2006-08-02 13:10:00,21.07,21.12,21.07,21.12,50800.0,14.3123,14.3463,14.3123,14.3463,50800.0
2006-08-02 13:15:00,21.12,21.13,21.11,21.11,89200.0,14.3463,14.3531,14.3395,14.3395,89200.0
2006-08-02 13:20:00,21.11,21.11,21.09,21.1,34400.0,14.3395,14.3395,14.3259,14.3327,34400.0
2006-08-02 13:25:00,21.1,21.13,21.09,21.1,58000.0,14.3327,14.3531,14.3259,14.3327,58000.0
2006-08-02 13:30:00,21.11,21.11,21.08,21.08,40800.0,14.3395,14.3395,14.3191,14.3191,40800.0
2006-08-02 13:35:00,21.08,21.09,21.07,21.08,41600.0,14.3191,14.3259,14.3123,14.3191,41600.0
2006-08-02 13:40:00,21.08,21.09,21.08,21.09,38800.0,14.3191,14.3259,14.3191,14.3259,38800.0
2006-08-02 13:45:00,21.09,21.11,21.08,21.1,37600.0,14.3259,14.3395,14.3191,14.3327,37600.0
2006-08-02 13:50:00,21.1,21.11,21.08,21.11,26800.0,14.3327,14.3395,14.3191,14.3395,26800.0
2006-08-02 13:55:00,21.11,21.12,21.11,21.11,20800.0,14.3395,14.3463,14.3395,14.3395,20800.0
2006-08-02 14:00:00,21.11,21.13,21.1,21.12,36800.0,14.3395,14.3531,14.3327,14.3463,36800.0
2006-08-02 14:05:00,21.12,21.14,21.12,21.14,30000.0,14.3463,14.3599,14.3463,14.3599,30000.0
2006-08-02 14:10:00,21.14,21.15,21.13,21.13,45600.0,14.3599,14.3667,14.3531,14.3531,45600.0
2006-08-02 14:15:00,21.13,21.14,21.1,21.12,47600.0,14.3531,14.3599,14.3327,14.3463,47600.0
2006-08-02 14:20:00,21.12,21.13,21.11,21.11,45200.0,14.3463,14.3531,14.3395,14.3395,45200.0
2006-08-02 14:25:00,21.11,21.11,21.05,21.07,74800.0,14.3395,14.3395,14.2987,14.3123,74800.0
2006-08-02 14:30:00,21.06,21.07,21.04,21.06,47600.0,14.3055,14.3123,14.292,14.3055,47600.0
2006-08-02 14:35:00,21.06,21.06,21.02,21.05,73600.0,14.3055,14.3055,14.2784,14.2987,73600.0
2006-08-02 14:40:00,21.05,21.06,21.02,21.03,42800.0,14.2987,14.3055,14.2784,14.2852,42800.0
2006-08-02 14:45:00,21.03,21.06,21.03,21.06,47200.0,14.2852,14.3055,14.2852,14.3055,47200.0
2006-08-02 14:50:00,21.06,21.1,21.05,21.09,78400.0,14.3055,14.3327,14.2987,14.3259,78400.0
2006-08-02 14:55:00,21.09,21.12,21.09,21.1,77200.0,14.3259,14.3463,14.3259,14.3327,77200.0
2006-08-02 15:00:00,21.1,21.11,21.1,21.1,46400.0,14.3327,14.3395,14.3327,14.3327,46400.0
2006-08-02 15:05:00,21.1,21.13,21.1,21.12,88400.0,14.3327,14.3531,14.3327,14.3463,88400.0
2006-08-02 15:10:00,21.12,21.16,21.11,21.16,84400.0,14.3463,14.3735,14.3395,14.3735,84400.0
2006-08-02 15:15:00,21.16,21.17,21.14,21.16,119600.0,14.3735,14.3803,14.3599,14.3735,119600.0
2006-08-02 15:20:00,21.16,21.16,21.14,21.15,99200.0,14.3735,14.3735,14.3599,14.3667,99200.0
2006-08-02 15:25:00,21.15,21.16,21.14,21.15,64800.0,14.3667,14.3735,14.3599,14.3667,64800.0
2006-08-02 15:30:00,21.15,21.21,21.15,21.18,145600.0,14.3667,14.4074,14.3667,14.3871,145600.0
2006-08-02 15:35:00,21.19,21.19,21.17,21.17,79200.0,14.3938,14.3938,14.3803,14.3803,79200.0
2006-08-02 15:40:00,21.17,21.19,21.17,21.17,56400.0,14.3803,14.3938,14.3803,14.3803,56400.0
2006-08-02 15:45:00,21.18,21.18,21.17,21.18,97200.0,14.3871,14.3871,14.3803,14.3871,97200.0
2006-08-02 15:50:00,21.18,21.21,21.18,21.21,122800.0,14.3871,14.4074,14.3871,14.4074,122800.0
2006-08-02 15:55:00,21.24,21.24,21.21,21.21,163200.0,14.4278,14.4278,14.4074,14.4074,163200.0
2006-08-03 09:30:00,21.0,21.05,20.95,20.95,89600.0,14.2648,14.2987,14.2308,14.2308,89600.0
2006-08-03 09:35:00,20.95,21.0,20.9,20.99,80400.0,14.2308,14.2648,14.1969,14.258,80400.0
2006-08-03 09:40:00,20.99,21.06,20.96,21.05,106400.0,14.258,14.3055,14.2376,14.2987,106400.0
2006-08-03 09:45:00,21.06,21.15,21.06,21.15,51600.0,14.3055,14.3667,14.3055,14.3667,51600.0
2006-08-03 09:50:00,21.15,21.19,21.09,21.1,62800.0,14.3667,14.3938,14.3259,14.3327,62800.0
2006-08-03 09:55:00,21.1,21.13,21.07,21.13,82000.0,14.3327,14.3531,14.3123,14.3531,82000.0
2006-08-03 10:00:00,21.1,21.12,21.07,21.07,70400.0,14.3327,14.3463,14.3123,14.3123,70400.0
2006-08-03 10:05:00,21.07,21.11,21.07,21.09,70800.0,14.3123,14.3395,14.3123,14.3259,70800.0
2006-08-03 10:10:00,21.09,21.09,21.05,21.08,40800.0,14.3259,14.3259,14.2987,14.3191,40800.0
2006-08-03 10:15:00,21.08,21.15,21.08,21.14,81200.0,14.3191,14.3667,14.3191,14.3599,81200.0
2006-08-03 10:20:00,21.14,21.18,21.14,21.16,66800.0,14.3599,14.3871,14.3599,14.3735,66800.0
2006-08-03 10:25:00,21.16,21.22,21.13,21.21,205600.0,14.3735,14.4142,14.3531,14.4074,205600.0
2006-08-03 10:30:00,21.22,21.23,21.17,21.23,84800.0,14.4142,14.421,14.3803,14.421,84800.0
2006-08-03 10:35:00,21.23,21.25,21.23,21.24,57200.0,14.421,14.4346,14.421,14.4278,57200.0
2006-08-03 10:40:00,21.24,21.25,21.21,21.24,66000.0,14.4278,14.4346,14.4074,14.4278,66000.0
2006-08-03 10:45:00,21.25,21.25,21.18,21.18,16400.0,14.4346,14.4346,14.3871,14.3871,16400.0
2006-08-03 10:50:00,21.18,21.18,21.13,21.18,46400.0,14.3871,14.3871,14.3531,14.3871,46400.0
2006-08-03 10:55:00,21.18,21.24,21.18,21.24,34400.0,14.3871,14.4278,14.3871,14.4278,34400.0
2006-08-03 11:00:00,21.24,21.32,21.23,21.29,78000.0,14.4278,14.4822,14.421,14.4618,78000.0
2006-08-03 11:05:00,21.29,21.29,21.24,21.25,32000.0,14.4618,14.4618,14.4278,14.4346,32000.0
2006-08-03 11:10:00,21.24,21.26,21.23,21.24,35200.0,14.4278,14.4414,14.421,14.4278,35200.0
2006-08-03 11:15:00,21.24,21.24,21.15,21.15,43600.0,14.4278,14.4278,14.3667,14.3667,43600.0
2006-08-03 11:20:00,21.15,21.15,21.11,21.13,54400.0,14.3667,14.3667,14.3395,14.3531,54400.0
2006-08-03 11:25:00,21.12,21.13,21.11,21.11,16400.0,14.3463,14.3531,14.3395,14.3395,16400.0
2006-08-03 11:30:00,21.11,21.13,21.09,21.13,39600.0,14.3395,14.3531,14.3259,14.3531,39600.0
2006-08-03 11:35:00,21.12,21.13,21.1,21.11,18800.0,14.3463,14.3531,14.3327,14.3395,18800.0
2006-08-03 11:40:00,21.11,21.13,21.11,21.13,28800.0,14.3395,14.3531,14.3395,14.3531,28800.0
2006-08-03 11:45:00,21.14,21.15,21.13,21.15,9600.0,14.3599,14.3667,14.3531,14.3667,9600.0
2006-08-03 11:50:00,21.15,21.16,21.14,21.15,10400.0,14.3667,14.3735,14.3599,14.3667,10400.0
2006-08-03 11:55:00,21.15,21.18,21.15,21.18,16400.0,14.3667,14.3871,14.3667,14.3871,16400.0
2006-08-03 12:00:00,21.17,21.18,21.17,21.17,26000.0,14.3803,14.3871,14.3803,14.3803,26000.0
2006-08-03 12:05:00,21.17,21.17,21.14,21.14,9600.0,14.3803,14.3803,14.3599,14.3599,9600.0
2006-08-03 12:10:00,21.15,21.15,21.14,21.15,7600.0,14.3667,14.3667,14.3599,14.3667,7600.0
2006-08-03 12:15:00,21.15,21.16,21.15,21.15,13200.0,14.3667,14.3735,14.3667,14.3667,13200.0
2006-08-03 12:20:00,21.15,21.16,21.14,21.15,12400.0,14.3667,14.3735,14.3599,14.3667,12400.0
2006-08-03 12:25:00,21.16,21.18,21.15,21.18,10400.0,14.3735,14.3871,14.3667,14.3871,10400.0
2006-08-03 12:30:00,21.18,21.24,21.17,21.24,16800.0,14.3871,14.4278,14.3803,14.4278,16800.0
2006-08-03 12:35:00,21.25,21.25,21.22,21.25,42800.0,14.4346,14.4346,14.4142,14.4346,42800.0
2006-08-03 12:40:00,21.25,21.27,21.25,21.25,20400.0,14.4346,14.4482,14.4346,14.4346,20400.0
2006-08-03 12:45:00,21.25,21.27,21.25,21.27,18800.0,14.4346,14.4482,14.4346,14.4482,18800.0
2006-08-03 12:50:00,21.26,21.28,21.26,21.27,10800.0,14.4414,14.455,14.4414,14.4482,10800.0
2006-08-03 12:55:00,21.26,21.26,21.25,21.25,6400.0,14.4414,14.4414,14.4346,14.4346,6400.0
2006-08-03 13:00:00,21.25,21.3,21.25,21.29,31200.0,14.4346,14.4686,14.4346,14.4618,31200.0
2006-08-03 13:05:00,21.31,21.35,21.3,21.34,62800.0,14.4754,14.5025,14.4686,14.4957,62800.0
2006-08-03 13:10:00,21.33,21.4,21.33,21.38,63200.0,14.4889,14.5365,14.4889,14.5229,63200.0
2006-08-03 13:15:00,21.38,21.45,21.38,21.42,47200.0,14.5229,14.5705,14.5229,14.5501,47200.0
2006-08-03 13:20:00,21.42,21.44,21.38,21.43,57600.0,14.5501,14.5637,14.5229,14.5569,57600.0
2006-08-03 13:25:00,21.41,21.41,21.39,21.41,46400.0,14.5433,14.5433,14.5297,14.5433,46400.0
2006-08-03 13:30:00,21.41,21.41,21.39,21.39,19200.0,14.5433,14.5433,14.5297,14.5297,19200.0
2006-08-03 13:35:00,21.4,21.41,21.38,21.39,50800.0,14.5365,14.5433,14.5229,14.5297,50800.0
2006-08-03 13:40:00,21.41,21.45,21.41,21.42,51600.0,14.5433,14.5705,14.5433,14.5501,51600.0
2006-08-03 13:45:00,21.42,21.45,21.42,21.43,26800.0,14.5501,14.5705,14.5501,14.5569,26800.0
2006-08-03 13:50:00,21.44,21.47,21.44,21.46,54000.0,14.5637,14.584,14.5637,14.5772,54000.0
2006-08-03 13:55:00,21.47,21.48,21.45,21.48,62400.0,14.584,14.5908,14.5705,14.5908,62400.0
2006-08-03 14:00:00,21.49,21.5,21.49,21.49,71200.0,14.5976,14.6044,14.5976,14.5976,71200.0
2006-08-03 14:05:00,21.49,21.5,21.49,21.49,92000.0,14.5976,14.6044,14.5976,14.5976,92000.0
2006-08-03 14:10:00,21.49,21.55,21.49,21.54,196400.0,14.5976,14.6384,14.5976,14.6316,196400.0
2006-08-03 14:15:00,21.53,21.54,21.52,21.53,217600.0,14.6248,14.6316,14.618,14.6248,217600.0
2006-08-03 14:20:00,21.53,21.58,21.53,21.57,174400.0,14.6248,14.6588,14.6248,14.652,174400.0
2006-08-03 14:25:00,21.57,21.61,21.57,21.61,201600.0,14.652,14.6791,14.652,14.6791,201600.0
2006-08-03 14:30:00,21.61,21.63,21.6,21.61,151600.0,14.6791,14.6927,14.6723,14.6791,151600.0
2006-08-03 14:35:00,21.61,21.63,21.6,21.62,56400.0,14.6791,14.6927,14.6723,14.6859,56400.0
2006-08-03 14:40:00,21.62,21.73,21.62,21.7,172000.0,14.6859,14.7607,14.6859,14.7403,172000.0
2006-08-03 14:45:00,21.71,21.75,21.71,21.75,212000.0,14.7471,14.7742,14.7471,14.7742,212000.0
2006-08-03 14:50:00,21.75,21.78,21.74,21.78,110400.0,14.7742,14.7946,14.7674,14.7946,110400.0
2006-08-03 14:55:00,21.78,21.8,21.77,21.78,103600.0,14.7946,14.8082,14.7878,14.7946,103600.0
2006-08-03 15:00:00,21.77,21.78,21.75,21.76,92400.0,14.7878,14.7946,14.7742,14.781,92400.0
2006-08-03 15:05:00,21.76,21.76,21.73,21.76,129600.0,14.781,14.781,14.7607,14.781,129600.0
2006-08-03 15:10:00,21.76,21.76,21.74,21.75,136400.0,14.781,14.781,14.7674,14.7742,136400.0
2006-08-03 15:15:00,21.75,21.76,21.74,21.75,87200.0,14.7742,14.781,14.7674,14.7742,87200.0
2006-08-03 15:20:00,21.75,21.79,21.74,21.78,100000.0,14.7742,14.8014,14.7674,14.7946,100000.0
2006-08-03 15:25:00,21.78,21.81,21.78,21.78,102000.0,14.7946,14.815,14.7946,14.7946,102000.0
2006-08-03 15:30:00,21.78,21.79,21.75,21.77,132000.0,14.7946,14.8014,14.7742,14.7878,132000.0
2006-08-03 15:35:00,21.77,21.77,21.69,21.71,190800.0,14.7878,14.7878,14.7335,14.7471,190800.0
2006-08-03 15:40:00,21.72,21.77,21.72,21.77,142000.0,14.7539,14.7878,14.7539,14.7878,142000.0
2006-08-03 15:45:00,21.77,21.79,21.75,21.75,231600.0,14.7878,14.8014,14.7742,14.7742,231600.0
2006-08-03 15:50:00,21.75,21.75,21.69,21.69,237600.0,14.7742,14.7742,14.7335,14.7335,237600.0
2006-08-03 15:55:00,21.69,21.73,21.69,21.73,169600.0,14.7335,14.7607,14.7335,14.7607,169600.0
2006-08-04 09:30:00,21.61,21.81,21.61,21.79,102800.0,14.6791,14.815,14.6791,14.8014,102800.0
2006-08-04 09:35:00,21.79,21.88,21.78,21.84,426400.0,14.8014,14.8625,14.7946,14.8354,426400.0
2006-08-04 09:40:00,21.84,21.91,21.8,21.86,208000.0,14.8354,14.8829,14.8082,14.849,208000.0
2006-08-04 09:45:00,21.88,21.92,21.86,21.87,354800.0,14.8625,14.8897,14.849,14.8558,354800.0
2006-08-04 09:50:00,21.87,21.9,21.82,21.82,191200.0,14.8558,14.8761,14.8218,14.8218,191200.0
2006-08-04 09:55:00,21.82,21.84,21.78,21.82,236000.0,14.8218,14.8354,14.7946,14.8218,236000.0
2006-08-04 10:00:00,21.81,21.87,21.78,21.84,241600.0,14.815,14.8558,14.7946,14.8354,241600.0
2006-08-04 10:05:00,21.84,21.84,21.76,21.8,249600.0,14.8354,14.8354,14.781,14.8082,249600.0
2006-08-04 10:10:00,21.8,21.82,21.78,21.81,114400.0,14.8082,14.8218,14.7946,14.815,114400.0
2006-08-04 10:15:00,21.8,21.82,21.79,21.82,114000.0,14.8082,14.8218,14.8014,14.8218,114000.0
2006-08-04 10:20:00,21.82,21.83,21.8,21.81,250400.0,14.8218,14.8286,14.8082,14.815,250400.0
2006-08-04 10:25:00,21.8,21.81,21.75,21.76,216000.0,14.8082,14.815,14.7742,14.781,216000.0
2006-08-04 10:30:00,21.76,21.81,21.76,21.79,58800.0,14.781,14.815,14.781,14.8014,58800.0
2006-08-04 10:35:00,21.79,21.8,21.75,21.75,41600.0,14.8014,14.8082,14.7742,14.7742,41600.0
2006-08-04 10:40:00,21.75,21.75,21.66,21.68,145600.0,14.7742,14.7742,14.7131,14.7267,145600.0
2006-08-04 10:45:00,21.68,21.69,21.61,21.63,122400.0,14.7267,14.7335,14.6791,14.6927,122400.0
2006-08-04 10:50:00,21.62,21.63,21.59,21.61,114400.0,14.6859,14.6927,14.6656,14.6791,114400.0
2006-08-04 10:55:00,21.6,21.63,21.56,21.56,48000.0,14.6723,14.6927,14.6452,14.6452,48000.0
2006-08-04 11:00:00,21.56,21.6,21.56,21.59,78400.0,14.6452,14.6723,14.6452,14.6656,78400.0
2006-08-04 11:05:00,21.58,21.59,21.55,21.55,98800.0,14.6588,14.6656,14.6384,14.6384,98800.0
2006-08-04 11:10:00,21.54,21.54,21.46,21.48,106800.0,14.6316,14.6316,14.5772,14.5908,106800.0
2006-08-04 11:15:00,21.48,21.5,21.46,21.47,137200.0,14.5908,14.6044,14.5772,14.584,137200.0
2006-08-04 11:20:00,21.47,21.54,21.46,21.53,139600.0,14.584,14.6316,14.5772,14.6248,139600.0
2006-08-04 11:25:00,21.53,21.59,21.52,21.57,68400.0,14.6248,14.6656,14.618,14.652,68400.0
2006-08-04 11:30:00,21.56,21.59,21.55,21.56,51200.0,14.6452,14.6656,14.6384,14.6452,51200.0
2006-08-04 11:35:00,21.56,21.57,21.5,21.5,68800.0,14.6452,14.652,14.6044,14.6044,68800.0
2006-08-04 11:40:00,21.5,21.5,21.46,21.46,97600.0,14.6044,14.6044,14.5772,14.5772,97600.0
2006-08-04 11:45:00,21.47,21.48,21.43,21.43,62000.0,14.584,14.5908,14.5569,14.5569,62000.0
2006-08-04 11:50:00,21.43,21.43,21.35,21.36,121200.0,14.5569,14.5569,14.5025,14.5093,121200.0
2006-08-04 11:55:00,21.36,21.36,21.29,21.29,88000.0,14.5093,14.5093,14.4618,14.4618,88000.0
2006-08-04 12:00:00,21.29,21.33,21.26,21.32,101600.0,14.4618,14.4889,14.4414,14.4822,101600.0
2006-08-04 12:05:00,21.32,21.32,21.25,21.27,46000.0,14.4822,14.4822,14.4346,14.4482,46000.0
2006-08-04 12:10:00,21.23,21.25,21.17,21.19,161200.0,14.421,14.4346,14.3803,14.3938,161200.0
2006-08-04 12:15:00,21.19,21.19,21.06,21.06,227200.0,14.3938,14.3938,14.3055,14.3055,227200.0
2006-08-04 12:20:00,21.07,21.14,21.06,21.06,159600.0,14.3123,14.3599,14.3055,14.3055,159600.0
2006-08-04 12:25:00,21.06,21.1,21.05,21.1,80400.0,14.3055,14.3327,14.2987,14.3327,80400.0
2006-08-04 12:30:00,21.1,21.11,21.07,21.08,34800.0,14.3327,14.3395,14.3123,14.3191,34800.0
2006-08-04 12:35:00,21.08,21.08,21.01,21.03,111200.0,14.3191,14.3191,14.2716,14.2852,111200.0
2006-08-04 12:40:00,21.03,21.06,21.03,21.05,193200.0,14.2852,14.3055,14.2852,14.2987,193200.0
2006-08-04 12:45:00,21.05,21.1,21.05,21.09,78800.0,14.2987,14.3327,14.2987,14.3259,78800.0
2006-08-04 12:50:00,21.1,21.1,21.07,21.07,51200.0,14.3327,14.3327,14.3123,14.3123,51200.0
2006-08-04 12:55:00,21.07,21.08,21.04,21.08,118400.0,14.3123,14.3191,14.292,14.3191,118400.0
2006-08-04 13:00:00,21.08,21.1,21.07,21.08,108800.0,14.3191,14.3327,14.3123,14.3191,108800.0
2006-08-04 13:05:00,21.09,21.11,21.07,21.11,135200.0,14.3259,14.3395,14.3123,14.3395,135200.0
2006-08-04 13:10:00,21.1,21.12,21.0,21.02,243600.0,14.3327,14.3463,14.2648,14.2784,243600.0
2006-08-04 13:15:00,21.01,21.02,20.95,20.96,222400.0,14.2716,14.2784,14.2308,14.2376,222400.0
2006-08-04 13:20:00,20.96,20.98,20.89,20.89,121200.0,14.2376,14.2512,14.1901,14.1901,121200.0
2006-08-04 13:25:00,20.91,20.97,20.89,20.93,140400.0,14.2036,14.2444,14.1901,14.2172,140400.0
2006-08-04 13:30:00,20.9,20.91,20.79,20.8,234800.0,14.1969,14.2036,14.1221,14.1289,234800.0
2006-08-04 13:35:00,20.8,20.88,20.8,20.8,161200.0,14.1289,14.1833,14.1289,14.1289,161200.0
2006-08-04 13:40:00,20.81,20.9,20.81,20.89,94000.0,14.1357,14.1969,14.1357,14.1901,94000.0
2006-08-04 13:45:00,20.89,20.91,20.87,20.9,56400.0,14.1901,14.2036,14.1765,14.1969,56400.0
2006-08-04 13:50:00,20.9,20.95,20.9,20.92,102000.0,14.1969,14.2308,14.1969,14.2104,102000.0
2006-08-04 13:55:00,20.92,20.93,20.88,20.93,110000.0,14.2104,14.2172,14.1833,14.2172,110000.0
2006-08-04 14:00:00,20.92,20.96,20.88,20.96,119200.0,14.2104,14.2376,14.1833,14.2376,119200.0
2006-08-04 14:05:00,20.97,20.97,20.91,20.92,126000.0,14.2444,14.2444,14.2036,14.2104,126000.0
2006-08-04 14:10:00,20.92,20.94,20.91,20.91,90000.0,14.2104,14.224,14.2036,14.2036,90000.0
2006-08-04 14:15:00,20.9,20.9,20.86,20.87,93200.0,14.1969,14.1969,14.1697,14.1765,93200.0
2006-08-04 14:20:00,20.88,20.91,20.88,20.89,61600.0,14.1833,14.2036,14.1833,14.1901,61600.0
2006-08-04 14:25:00,20.87,20.97,20.86,20.93,102400.0,14.1765,14.2444,14.1697,14.2172,102400.0
2006-08-04 14:30:00,20.92,20.96,20.87,20.94,73600.0,14.2104,14.2376,14.1765,14.224,73600.0
2006-08-04 14:35:00,20.94,20.95,20.91,20.95,53600.0,14.224,14.2308,14.2036,14.2308,53600.0
2006-08-04 14:40:00,20.95,20.98,20.93,20.93,53600.0,14.2308,14.2512,14.2172,14.2172,53600.0
2006-08-04 14:45:00,20.93,20.93,20.89,20.9,46800.0,14.2172,14.2172,14.1901,14.1969,46800.0
2006-08-04 14:50:00,20.89,20.92,20.83,20.85,111600.0,14.1901,14.2104,14.1493,14.1629,111600.0
2006-08-04 14:55:00,20.85,20.88,20.84,20.84,108000.0,14.1629,14.1833,14.1561,14.1561,108000.0
2006-08-04 15:00:00,20.84,20.89,20.84,20.85,94800.0,14.1561,14.1901,14.1561,14.1629,94800.0
2006-08-04 15:05:00,20.85,20.86,20.83,20.86,112400.0,14.1629,14.1697,14.1493,14.1697,112400.0
2006-08-04 15:10:00,20.87,20.9,20.86,20.89,250000.0,14.1765,14.1969,14.1697,14.1901,250000.0
2006-08-04 15:15:00,20.89,20.91,20.84,20.84,189600.0,14.1901,14.2036,14.1561,14.1561,189600.0
2006-08-04 15:20:00,20.84,20.88,20.84,20.88,134000.0,14.1561,14.1833,14.1561,14.1833,134000.0
2006-08-04 15:25:00,20.88,20.93,20.88,20.88,180800.0,14.1833,14.2172,14.1833,14.1833,180800.0
2006-08-04 15:30:00,20.87,20.92,20.87,20.9,107200.0,14.1765,14.2104,14.1765,14.1969,107200.0
2006-08-04 15:35:00,20.9,20.94,20.89,20.94,72000.0,14.1969,14.224,14.1901,14.224,72000.0
2006-08-04 15:40:00,20.94,20.95,20.9,20.9,86000.0,14.224,14.2308,14.1969,14.1969,86000.0
2006-08-04 15:45:00,20.9,20.93,20.89,20.93,74800.0,14.1969,14.2172,14.1901,14.2172,74800.0
2006-08-04 15:50:00,20.93,20.98,20.93,20.96,172800.0,14.2172,14.2512,14.2172,14.2376,172800.0
2006-08-04 15:55:00,20.96,20.97,20.94,20.95,129600.0,14.2376,14.2444,14.224,14.2308,129600.0
2006-08-07 09:30:00,20.83,20.89,20.81,20.89,154400.0,14.1493,14.1901,14.1357,14.1901,154400.0
2006-08-07 09:35:00,20.89,20.98,20.89,20.95,146800.0,14.1901,14.2512,14.1901,14.2308,146800.0
2006-08-07 09:40:00,20.96,21.02,20.9,20.96,115200.0,14.2376,14.2784,14.1969,14.2376,115200.0
2006-08-07 09:45:00,20.96,21.04,20.93,21.04,134400.0,14.2376,14.292,14.2172,14.292,134400.0
2006-08-07 09:50:00,21.04,21.08,21.03,21.08,133200.0,14.292,14.3191,14.2852,14.3191,133200.0
2006-08-07 09:55:00,21.08,21.08,20.98,21.01,127200.0,14.3191,14.3191,14.2512,14.2716,127200.0
2006-08-07 10:00:00,21.01,21.01,20.84,20.84,148400.0,14.2716,14.2716,14.1561,14.1561,148400.0
2006-08-07 10:05:00,20.83,20.9,20.8,20.89,239200.0,14.1493,14.1969,14.1289,14.1901,239200.0
2006-08-07 10:10:00,20.9,20.91,20.86,20.89,98400.0,14.1969,14.2036,14.1697,14.1901,98400.0
2006-08-07 10:15:00,20.91,20.91,20.8,20.82,124800.0,14.2036,14.2036,14.1289,14.1425,124800.0
2006-08-07 10:20:00,20.81,20.88,20.81,20.82,85600.0,14.1357,14.1833,14.1357,14.1425,85600.0
2006-08-07 10:25:00,20.82,20.86,20.82,20.86,108000.0,14.1425,14.1697,14.1425,14.1697,108000.0
2006-08-07 10:30:00,20.83,20.83,20.81,20.82,118800.0,14.1493,14.1493,14.1357,14.1425,118800.0
2006-08-07 10:35:00,20.83,20.83,20.75,20.81,231200.0,14.1493,14.1493,14.095,14.1357,231200.0
2006-08-07 10:40:00,20.81,20.81,20.78,20.79,126800.0,14.1357,14.1357,14.1153,14.1221,126800.0
2006-08-07 10:45:00,20.79,20.79,20.7,20.7,100000.0,14.1221,14.1221,14.061,14.061,100000.0
2006-08-07 10:50:00,20.69,20.7,20.66,20.67,258800.0,14.0542,14.061,14.0338,14.0406,258800.0
2006-08-07 10:55:00,20.67,20.69,20.65,20.65,109200.0,14.0406,14.0542,14.027,14.027,109200.0
2006-08-07 11:00:00,20.65,20.65,20.58,20.61,264400.0,14.027,14.027,13.9795,13.9999,264400.0
2006-08-07 11:05:00,20.61,20.67,20.61,20.65,197200.0,13.9999,14.0406,13.9999,14.027,197200.0
2006-08-07 11:10:00,20.64,20.7,20.64,20.69,67600.0,14.0202,14.061,14.0202,14.0542,67600.0
2006-08-07 11:15:00,20.69,20.71,20.68,20.7,58800.0,14.0542,14.0678,14.0474,14.061,58800.0
2006-08-07 11:20:00,20.7,20.71,20.68,20.68,93600.0,14.061,14.0678,14.0474,14.0474,93600.0
2006-08-07 11:25:00,20.68,20.68,20.58,20.58,154000.0,14.0474,14.0474,13.9795,13.9795,154000.0
2006-08-07 11:30:00,20.57,20.57,20.5,20.51,162800.0,13.9727,13.9727,13.9251,13.9319,162800.0
2006-08-07 11:35:00,20.5,20.58,20.5,20.54,175200.0,13.9251,13.9795,13.9251,13.9523,175200.0
2006-08-07 11:40:00,20.55,20.56,20.5,20.55,96000.0,13.9591,13.9659,13.9251,13.9591,96000.0
2006-08-07 11:45:00,20.54,20.57,20.54,20.56,48000.0,13.9523,13.9727,13.9523,13.9659,48000.0
2006-08-07 11:50:00,20.56,20.56,20.47,20.48,135600.0,13.9659,13.9659,13.9048,13.9116,135600.0
2006-08-07 11:55:00,20.48,20.54,20.47,20.53,96400.0,13.9116,13.9523,13.9048,13.9455,96400.0
2006-08-07 12:00:00,20.52,20.6,20.52,20.57,118000.0,13.9387,13.9931,13.9387,13.9727,118000.0
2006-08-07 12:05:00,20.57,20.57,20.54,20.54,35200.0,13.9727,13.9727,13.9523,13.9523,35200.0
2006-08-07 12:10:00,20.54,20.54,20.5,20.51,114400.0,13.9523,13.9523,13.9251,13.9319,114400.0
2006-08-07 12:15:00,20.51,20.51,20.49,20.5,62000.0,13.9319,13.9319,13.9184,13.9251,62000.0
2006-08-07 12:20:00,20.5,20.51,20.46,20.48,88800.0,13.9251,13.9319,13.898,13.9116,88800.0
2006-08-07 12:25:00,20.48,20.51,20.48,20.5,54000.0,13.9116,13.9319,13.9116,13.9251,54000.0
2006-08-07 12:30:00,20.5,20.53,20.49,20.51,53600.0,13.9251,13.9455,13.9184,13.9319,53600.0
2006-08-07 12:35:00,20.52,20.52,20.5,20.51,54800.0,13.9387,13.9387,13.9251,13.9319,54800.0
2006-08-07 12:40:00,20.51,20.55,20.51,20.53,91600.0,13.9319,13.9591,13.9319,13.9455,91600.0
2006-08-07 12:45:00,20.54,20.67,20.54,20.65,214400.0,13.9523,14.0406,13.9523,14.027,214400.0
2006-08-07 12:50:00,20.65,20.68,20.59,20.61,204800.0,14.027,14.0474,13.9863,13.9999,204800.0
2006-08-07 12:55:00,20.61,20.62,20.55,20.55,106400.0,13.9999,14.0067,13.9591,13.9591,106400.0
2006-08-07 13:00:00,20.54,20.55,20.47,20.48,220800.0,13.9523,13.9591,13.9048,13.9116,220800.0
2006-08-07 13:05:00,20.48,20.51,20.45,20.45,98000.0,13.9116,13.9319,13.8912,13.8912,98000.0
2006-08-07 13:10:00,20.46,20.46,20.44,20.46,85200.0,13.898,13.898,13.8844,13.898,85200.0
2006-08-07 13:15:00,20.46,20.48,20.44,20.44,148800.0,13.898,13.9116,13.8844,13.8844,148800.0
2006-08-07 13:20:00,20.44,20.44,20.36,20.37,172800.0,13.8844,13.8844,13.83,13.8368,172800.0
2006-08-07 13:25:00,20.36,20.43,20.36,20.43,174000.0,13.83,13.8776,13.83,13.8776,174000.0
2006-08-07 13:30:00,20.43,20.47,20.42,20.45,106000.0,13.8776,13.9048,13.8708,13.8912,106000.0
2006-08-07 13:35:00,20.45,20.46,20.43,20.45,100400.0,13.8912,13.898,13.8776,13.8912,100400.0
2006-08-07 13:40:00,20.45,20.46,20.42,20.43,121600.0,13.8912,13.898,13.8708,13.8776,121600.0
2006-08-07 13:45:00,20.43,20.44,20.42,20.43,118800.0,13.8776,13.8844,13.8708,13.8776,118800.0
2006-08-07 13:50:00,20.44,20.45,20.43,20.44,54400.0,13.8844,13.8912,13.8776,13.8844,54400.0
2006-08-07 13:55:00,20.45,20.46,20.44,20.44,50400.0,13.8912,13.898,13.8844,13.8844,50400.0
2006-08-07 14:00:00,20.44,20.44,20.42,20.43,101600.0,13.8844,13.8844,13.8708,13.8776,101600.0
2006-08-07 14:05:00,20.43,20.44,20.4,20.4,149600.0,13.8776,13.8844,13.8572,13.8572,149600.0
2006-08-07 14:10:00,20.4,20.4,20.34,20.34,143600.0,13.8572,13.8572,13.8165,13.8165,143600.0
2006-08-07 14:15:00,20.34,20.38,20.33,20.38,186000.0,13.8165,13.8436,13.8097,13.8436,186000.0
2006-08-07 14:20:00,20.38,20.39,20.37,20.37,83600.0,13.8436,13.8504,13.8368,13.8368,83600.0
2006-08-07 14:25:00,20.37,20.37,20.32,20.33,108000.0,13.8368,13.8368,13.8029,13.8097,108000.0
2006-08-07 14:30:00,20.34,20.35,20.3,20.32,189600.0,13.8165,13.8233,13.7893,13.8029,189600.0
2006-08-07 14:35:00,20.31,20.35,20.31,20.32,168400.0,13.7961,13.8233,13.7961,13.8029,168400.0
2006-08-07 14:40:00,20.33,20.34,20.32,20.32,97600.0,13.8097,13.8165,13.8029,13.8029,97600.0
2006-08-07 14:45:00,20.32,20.38,20.31,20.33,190800.0,13.8029,13.8436,13.7961,13.8097,190800.0
2006-08-07 14:50:00,20.33,20.34,20.33,20.34,83200.0,13.8097,13.8165,13.8097,13.8165,83200.0
2006-08-07 14:55:00,20.33,20.34,20.31,20.32,106400.0,13.8097,13.8165,13.7961,13.8029,106400.0
2006-08-07 15:00:00,20.31,20.32,20.28,20.28,185200.0,13.7961,13.8029,13.7757,13.7757,185200.0
2006-08-07 15:05:00,20.28,20.35,20.26,20.34,196800.0,13.7757,13.8233,13.7621,13.8165,196800.0
2006-08-07 15:10:00,20.34,20.35,20.32,20.33,192400.0,13.8165,13.8233,13.8029,13.8097,192400.0
2006-08-07 15:15:00,20.33,20.33,20.3,20.31,164000.0,13.8097,13.8097,13.7893,13.7961,164000.0
2006-08-07 15:20:00,20.31,20.34,20.31,20.33,184000.0,13.7961,13.8165,13.7961,13.8097,184000.0
2006-08-07 15:25:00,20.33,20.34,20.27,20.27,224800.0,13.8097,13.8165,13.7689,13.7689,224800.0
2006-08-07 15:30:00,20.27,20.28,20.23,20.25,245200.0,13.7689,13.7757,13.7417,13.7553,245200.0
2006-08-07 15:35:00,20.26,20.31,20.25,20.25,209200.0,13.7621,13.7961,13.7553,13.7553,209200.0
2006-08-07 15:40:00,20.25,20.29,20.23,20.26,216800.0,13.7553,13.7825,13.7417,13.7621,216800.0
2006-08-07 15:45:00,20.26,20.26,20.22,20.23,210800.0,13.7621,13.7621,13.7349,13.7417,210800.0
2006-08-07 15:50:00,20.23,20.24,20.21,20.24,264400.0,13.7417,13.7485,13.7282,13.7485,264400.0
2006-08-07 15:55:00,20.24,20.25,20.23,20.24,219600.0,13.7485,13.7553,13.7417,13.7485,219600.0
2006-08-08 09:30:00,20.36,20.38,20.29,20.31,118400.0,13.83,13.8436,13.7825,13.7961,118400.0
2006-08-08 09:35:00,20.31,20.31,20.25,20.31,90400.0,13.7961,13.7961,13.7553,13.7961,90400.0
2006-08-08 09:40:00,20.33,20.35,20.3,20.35,119600.0,13.8097,13.8233,13.7893,13.8233,119600.0
2006-08-08 09:45:00,20.35,20.43,20.33,20.33,217600.0,13.8233,13.8776,13.8097,13.8097,217600.0
2006-08-08 09:50:00,20.33,20.41,20.32,20.4,94800.0,13.8097,13.864,13.8029,13.8572,94800.0
2006-08-08 09:55:00,20.39,20.44,20.37,20.42,92400.0,13.8504,13.8844,13.8368,13.8708,92400.0
2006-08-08 10:00:00,20.43,20.52,20.43,20.45,130000.0,13.8776,13.9387,13.8776,13.8912,130000.0
2006-08-08 10:05:00,20.45,20.47,20.38,20.39,89600.0,13.8912,13.9048,13.8436,13.8504,89600.0
2006-08-08 10:10:00,20.4,20.48,20.4,20.48,84400.0,13.8572,13.9116,13.8572,13.9116,84400.0
2006-08-08 10:15:00,20.49,20.49,20.42,20.46,78400.0,13.9184,13.9184,13.8708,13.898,78400.0
2006-08-08 10:20:00,20.45,20.45,20.42,20.45,64000.0,13.8912,13.8912,13.8708,13.8912,64000.0
2006-08-08 10:25:00,20.43,20.48,20.43,20.48,61200.0,13.8776,13.9116,13.8776,13.9116,61200.0
2006-08-08 10:30:00,20.48,20.48,20.41,20.41,94800.0,13.9116,13.9116,13.864,13.864,94800.0
2006-08-08 10:35:00,20.41,20.42,20.4,20.41,120800.0,13.864,13.8708,13.8572,13.864,120800.0
2006-08-08 10:40:00,20.41,20.45,20.41,20.43,70800.0,13.864,13.8912,13.864,13.8776,70800.0
2006-08-08 10:45:00,20.43,20.44,20.41,20.42,44400.0,13.8776,13.8844,13.864,13.8708,44400.0
2006-08-08 10:50:00,20.42,20.43,20.39,20.41,34800.0,13.8708,13.8776,13.8504,13.864,34800.0
2006-08-08 10:55:00,20.43,20.49,20.43,20.49,114400.0,13.8776,13.9184,13.8776,13.9184,114400.0
2006-08-08 11:00:00,20.49,20.49,20.43,20.43,80400.0,13.9184,13.9184,13.8776,13.8776,80400.0
2006-08-08 11:05:00,20.43,20.48,20.43,20.46,42000.0,13.8776,13.9116,13.8776,13.898,42000.0
2006-08-08 11:10:00,20.46,20.49,20.46,20.48,53600.0,13.898,13.9184,13.898,13.9116,53600.0
2006-08-08 11:15:00,20.48,20.5,20.46,20.46,43600.0,13.9116,13.9251,13.898,13.898,43600.0
2006-08-08 11:20:00,20.47,20.49,20.47,20.48,30800.0,13.9048,13.9184,13.9048,13.9116,30800.0
2006-08-08 11:25:00,20.48,20.51,20.46,20.5,40800.0,13.9116,13.9319,13.898,13.9251,40800.0
2006-08-08 11:30:00,20.51,20.54,20.51,20.53,68000.0,13.9319,13.9523,13.9319,13.9455,68000.0
2006-08-08 11:35:00,20.52,20.52,20.47,20.48,56400.0,13.9387,13.9387,13.9048,13.9116,56400.0
2006-08-08 11:40:00,20.48,20.49,20.46,20.46,6800.0,13.9116,13.9184,13.898,13.898,6800.0
2006-08-08 11:45:00,20.46,20.48,20.46,20.46,29600.0,13.898,13.9116,13.898,13.898,29600.0
2006-08-08 11:50:00,20.45,20.46,20.43,20.43,32800.0,13.8912,13.898,13.8776,13.8776,32800.0
2006-08-08 11:55:00,20.43,20.43,20.41,20.42,26000.0,13.8776,13.8776,13.864,13.8708,26000.0
2006-08-08 12:00:00,20.42,20.45,20.42,20.44,34800.0,13.8708,13.8912,13.8708,13.8844,34800.0
2006-08-08 12:05:00,20.43,20.45,20.41,20.41,39600.0,13.8776,13.8912,13.864,13.864,39600.0
2006-08-08 12:10:00,20.41,20.46,20.41,20.45,43200.0,13.864,13.898,13.864,13.8912,43200.0
2006-08-08 12:15:00,20.45,20.46,20.43,20.43,59200.0,13.8912,13.898,13.8776,13.8776,59200.0
2006-08-08 12:20:00,20.45,20.45,20.41,20.41,32000.0,13.8912,13.8912,13.864,13.864,32000.0
2006-08-08 12:25:00,20.41,20.42,20.39,20.4,37200.0,13.864,13.8708,13.8504,13.8572,37200.0
2006-08-08 12:30:00,20.4,20.4,20.37,20.37,37200.0,13.8572,13.8572,13.8368,13.8368,37200.0
2006-08-08 12:35:00,20.37,20.38,20.35,20.36,40000.0,13.8368,13.8436,13.8233,13.83,40000.0
2006-08-08 12:40:00,20.36,20.36,20.34,20.34,32000.0,13.83,13.83,13.8165,13.8165,32000.0
2006-08-08 12:45:00,20.34,20.35,20.34,20.35,14800.0,13.8165,13.8233,13.8165,13.8233,14800.0
2006-08-08 12:50:00,20.35,20.39,20.35,20.39,46800.0,13.8233,13.8504,13.8233,13.8504,46800.0
2006-08-08 12:55:00,20.39,20.41,20.39,20.4,21200.0,13.8504,13.864,13.8504,13.8572,21200.0
2006-08-08 13:00:00,20.4,20.4,20.36,20.37,28000.0,13.8572,13.8572,13.83,13.8368,28000.0
2006-08-08 13:05:00,20.36,20.37,20.33,20.33,55200.0,13.83,13.8368,13.8097,13.8097,55200.0
2006-08-08 13:10:00,20.33,20.34,20.32,20.34,31600.0,13.8097,13.8165,13.8029,13.8165,31600.0
2006-08-08 13:15:00,20.34,20.36,20.32,20.34,34800.0,13.8165,13.83,13.8029,13.8165,34800.0
2006-08-08 13:20:00,20.34,20.35,20.33,20.34,18800.0,13.8165,13.8233,13.8097,13.8165,18800.0
2006-08-08 13:25:00,20.34,20.35,20.33,20.34,19600.0,13.8165,13.8233,13.8097,13.8165,19600.0
2006-08-08 13:30:00,20.34,20.36,20.33,20.36,35200.0,13.8165,13.83,13.8097,13.83,35200.0
2006-08-08 13:35:00,20.36,20.37,20.35,20.36,32000.0,13.83,13.8368,13.8233,13.83,32000.0
2006-08-08 13:40:00,20.36,20.36,20.29,20.3,57600.0,13.83,13.83,13.7825,13.7893,57600.0
2006-08-08 13:45:00,20.3,20.34,20.3,20.32,46400.0,13.7893,13.8165,13.7893,13.8029,46400.0
2006-08-08 13:50:00,20.32,20.32,20.28,20.29,69600.0,13.8029,13.8029,13.7757,13.7825,69600.0
2006-08-08 13:55:00,20.29,20.29,20.24,20.27,84000.0,13.7825,13.7825,13.7485,13.7689,84000.0
2006-08-08 14:00:00,20.27,20.31,20.27,20.3,34000.0,13.7689,13.7961,13.7689,13.7893,34000.0
2006-08-08 14:05:00,20.3,20.31,20.28,20.3,58800.0,13.7893,13.7961,13.7757,13.7893,58800.0
2006-08-08 14:10:00,20.31,20.37,20.31,20.37,64000.0,13.7961,13.8368,13.7961,13.8368,64000.0
2006-08-08 14:15:00,20.36,20.44,20.32,20.39,117200.0,13.83,13.8844,13.8029,13.8504,117200.0
2006-08-08 14:20:00,20.39,20.42,20.2,20.21,190400.0,13.8504,13.8708,13.7214,13.7282,190400.0
2006-08-08 14:25:00,20.21,20.3,20.15,20.29,169200.0,13.7282,13.7893,13.6874,13.7825,169200.0
2006-08-08 14:30:00,20.3,20.31,20.17,20.21,190000.0,13.7893,13.7961,13.701,13.7282,190000.0
2006-08-08 14:35:00,20.21,20.24,20.18,20.22,164800.0,13.7282,13.7485,13.7078,13.7349,164800.0
2006-08-08 14:40:00,20.22,20.33,20.22,20.31,100800.0,13.7349,13.8097,13.7349,13.7961,100800.0
2006-08-08 14:45:00,20.31,20.31,20.26,20.27,164400.0,13.7961,13.7961,13.7621,13.7689,164400.0
2006-08-08 14:50:00,20.27,20.31,20.26,20.27,120000.0,13.7689,13.7961,13.7621,13.7689,120000.0
2006-08-08 14:55:00,20.27,20.28,20.23,20.25,116000.0,13.7689,13.7757,13.7417,13.7553,116000.0
2006-08-08 15:00:00,20.25,20.29,20.18,20.18,126400.0,13.7553,13.7825,13.7078,13.7078,126400.0
2006-08-08 15:05:00,20.18,20.22,20.16,20.19,118400.0,13.7078,13.7349,13.6942,13.7146,118400.0
2006-08-08 15:10:00,20.18,20.2,20.14,20.15,115200.0,13.7078,13.7214,13.6806,13.6874,115200.0
2006-08-08 15:15:00,20.15,20.21,20.15,20.17,96800.0,13.6874,13.7282,13.6874,13.701,96800.0
2006-08-08 15:20:00,20.17,20.2,20.14,20.18,98000.0,13.701,13.7214,13.6806,13.7078,98000.0
2006-08-08 15:25:00,20.19,20.21,20.17,20.17,87600.0,13.7146,13.7282,13.701,13.701,87600.0
2006-08-08 15:30:00,20.17,20.17,20.09,20.15,170800.0,13.701,13.701,13.6466,13.6874,170800.0
2006-08-08 15:35:00,20.15,20.15,20.1,20.1,90400.0,13.6874,13.6874,13.6534,13.6534,90400.0
2006-08-08 15:40:00,20.11,20.16,20.11,20.16,112000.0,13.6602,13.6942,13.6602,13.6942,112000.0
2006-08-08 15:45:00,20.16,20.22,20.13,20.22,119200.0,13.6942,13.7349,13.6738,13.7349,119200.0
2006-08-08 15:50:00,20.22,20.22,20.17,20.19,150400.0,13.7349,13.7349,13.701,13.7146,150400.0
2006-08-08 15:55:00,20.17,20.2,20.17,20.18,118400.0,13.701,13.7214,13.701,13.7078,118400.0
2006-08-09 09:30:00,20.45,20.49,20.34,20.49,158800.0,13.8912,13.9184,13.8165,13.9184,158800.0
2006-08-09 09:35:00,20.47,20.47,20.35,20.45,92800.0,13.9048,13.9048,13.8233,13.8912,92800.0
2006-08-09 09:40:00,20.45,20.45,20.33,20.33,47600.0,13.8912,13.8912,13.8097,13.8097,47600.0
2006-08-09 09:45:00,20.35,20.4,20.25,20.29,159600.0,13.8233,13.8572,13.7553,13.7825,159600.0
2006-08-09 09:50:00,20.28,20.28,20.11,20.11,253600.0,13.7757,13.7757,13.6602,13.6602,253600.0
2006-08-09 09:55:00,20.11,20.14,20.07,20.07,118000.0,13.6602,13.6806,13.6331,13.6331,118000.0
2006-08-09 10:00:00,20.06,20.11,20.06,20.09,89600.0,13.6263,13.6602,13.6263,13.6466,89600.0
2006-08-09 10:05:00,20.09,20.18,20.07,20.07,166800.0,13.6466,13.7078,13.6331,13.6331,166800.0
2006-08-09 10:10:00,20.07,20.07,19.91,19.95,364400.0,13.6331,13.6331,13.5244,13.5515,364400.0
2006-08-09 10:15:00,19.95,19.95,19.86,19.86,133200.0,13.5515,13.5515,13.4904,13.4904,133200.0
2006-08-09 10:20:00,19.86,19.86,19.77,19.81,419600.0,13.4904,13.4904,13.4293,13.4564,419600.0
2006-08-09 10:25:00,19.81,19.85,19.79,19.84,182400.0,13.4564,13.4836,13.4429,13.4768,182400.0
2006-08-09 10:30:00,19.84,19.84,19.75,19.75,241200.0,13.4768,13.4768,13.4157,13.4157,241200.0
2006-08-09 10:35:00,19.74,19.81,19.74,19.81,252800.0,13.4089,13.4564,13.4089,13.4564,252800.0
2006-08-09 10:40:00,19.81,19.83,19.79,19.8,239200.0,13.4564,13.47,13.4429,13.4497,239200.0
2006-08-09 10:45:00,19.8,19.82,19.79,19.82,78000.0,13.4497,13.4632,13.4429,13.4632,78000.0
2006-08-09 10:50:00,19.82,19.85,19.8,19.8,248800.0,13.4632,13.4836,13.4497,13.4497,248800.0
2006-08-09 10:55:00,19.8,19.8,19.77,19.78,99200.0,13.4497,13.4497,13.4293,13.4361,99200.0
2006-08-09 11:00:00,19.79,19.85,19.79,19.85,118000.0,13.4429,13.4836,13.4429,13.4836,118000.0
2006-08-09 11:05:00,19.85,19.91,19.83,19.9,76400.0,13.4836,13.5244,13.47,13.5176,76400.0
2006-08-09 11:10:00,19.9,19.91,19.83,19.86,152400.0,13.5176,13.5244,13.47,13.4904,152400.0
2006-08-09 11:15:00,19.86,19.89,19.85,19.86,223600.0,13.4904,13.5108,13.4836,13.4904,223600.0
2006-08-09 11:20:00,19.86,19.86,19.79,19.83,340800.0,13.4904,13.4904,13.4429,13.47,340800.0
2006-08-09 11:25:00,19.83,19.9,19.82,19.89,116000.0,13.47,13.5176,13.4632,13.5108,116000.0
2006-08-09 11:30:00,19.88,19.91,19.86,19.89,145600.0,13.504,13.5244,13.4904,13.5108,145600.0
2006-08-09 11:35:00,19.89,19.96,19.89,19.95,150400.0,13.5108,13.5583,13.5108,13.5515,150400.0
2006-08-09 11:40:00,19.95,19.99,19.93,19.96,185200.0,13.5515,13.5787,13.538,13.5583,185200.0
2006-08-09 11:45:00,19.96,19.98,19.95,19.97,102400.0,13.5583,13.5719,13.5515,13.5651,102400.0
2006-08-09 11:50:00,19.97,20.02,19.96,20.01,172400.0,13.5651,13.5991,13.5583,13.5923,172400.0
2006-08-09 11:55:00,20.0,20.05,20.0,20.04,139600.0,13.5855,13.6195,13.5855,13.6127,139600.0
2006-08-09 12:00:00,20.04,20.07,20.04,20.07,189600.0,13.6127,13.6331,13.6127,13.6331,189600.0
2006-08-09 12:05:00,20.07,20.14,20.06,20.14,241600.0,13.6331,13.6806,13.6263,13.6806,241600.0
2006-08-09 12:10:00,20.14,20.15,20.11,20.12,132800.0,13.6806,13.6874,13.6602,13.667,132800.0
2006-08-09 12:15:00,20.12,20.12,20.08,20.08,66000.0,13.667,13.667,13.6398,13.6398,66000.0
2006-08-09 12:20:00,20.08,20.09,20.06,20.07,46800.0,13.6398,13.6466,13.6263,13.6331,46800.0
2006-08-09 12:25:00,20.07,20.1,20.06,20.06,27200.0,13.6331,13.6534,13.6263,13.6263,27200.0
2006-08-09 12:30:00,20.06,20.1,20.05,20.09,47600.0,13.6263,13.6534,13.6195,13.6466,47600.0
2006-08-09 12:35:00,20.1,20.11,20.07,20.07,48800.0,13.6534,13.6602,13.6331,13.6331,48800.0
2006-08-09 12:40:00,20.07,20.09,20.07,20.09,19200.0,13.6331,13.6466,13.6331,13.6466,19200.0
2006-08-09 12:45:00,20.08,20.08,20.04,20.04,68800.0,13.6398,13.6398,13.6127,13.6127,68800.0
2006-08-09 12:50:00,20.02,20.03,20.0,20.01,78800.0,13.5991,13.6059,13.5855,13.5923,78800.0
2006-08-09 12:55:00,20.01,20.03,20.0,20.01,35600.0,13.5923,13.6059,13.5855,13.5923,35600.0
2006-08-09 13:00:00,20.02,20.02,19.98,20.0,62400.0,13.5991,13.5991,13.5719,13.5855,62400.0
2006-08-09 13:05:00,20.0,20.03,20.0,20.0,40400.0,13.5855,13.6059,13.5855,13.5855,40400.0
2006-08-09 13:10:00,20.02,20.03,19.98,19.98,172800.0,13.5991,13.6059,13.5719,13.5719,172800.0
2006-08-09 13:15:00,19.98,19.98,19.91,19.92,58400.0,13.5719,13.5719,13.5244,13.5312,58400.0
2006-08-09 13:20:00,19.92,19.95,19.9,19.95,50400.0,13.5312,13.5515,13.5176,13.5515,50400.0
2006-08-09 13:25:00,19.95,20.0,19.94,19.99,52800.0,13.5515,13.5855,13.5448,13.5787,52800.0
2006-08-09 13:30:00,19.98,19.98,19.92,19.93,86800.0,13.5719,13.5719,13.5312,13.538,86800.0
2006-08-09 13:35:00,19.92,19.94,19.92,19.92,58000.0,13.5312,13.5448,13.5312,13.5312,58000.0
2006-08-09 13:40:00,19.92,19.93,19.87,19.87,112400.0,13.5312,13.538,13.4972,13.4972,112400.0
2006-08-09 13:45:00,19.86,19.9,19.85,19.85,104400.0,13.4904,13.5176,13.4836,13.4836,104400.0
2006-08-09 13:50:00,19.85,19.88,19.85,19.86,87200.0,13.4836,13.504,13.4836,13.4904,87200.0
2006-08-09 13:55:00,19.86,19.88,19.84,19.85,74400.0,13.4904,13.504,13.4768,13.4836,74400.0
2006-08-09 14:00:00,19.85,19.87,19.84,19.85,81200.0,13.4836,13.4972,13.4768,13.4836,81200.0
2006-08-09 14:05:00,19.85,19.86,19.83,19.85,100400.0,13.4836,13.4904,13.47,13.4836,100400.0
2006-08-09 14:10:00,19.85,19.86,19.81,19.81,73200.0,13.4836,13.4904,13.4564,13.4564,73200.0
2006-08-09 14:15:00,19.81,19.82,19.8,19.8,65200.0,13.4564,13.4632,13.4497,13.4497,65200.0
2006-08-09 14:20:00,19.79,19.84,19.79,19.81,74800.0,13.4429,13.4768,13.4429,13.4564,74800.0
2006-08-09 14:25:00,19.82,19.82,19.78,19.79,106400.0,13.4632,13.4632,13.4361,13.4429,106400.0
2006-08-09 14:30:00,19.79,19.81,19.75,19.76,94400.0,13.4429,13.4564,13.4157,13.4225,94400.0
2006-08-09 14:35:00,19.75,19.78,19.74,19.77,83600.0,13.4157,13.4361,13.4089,13.4293,83600.0
2006-08-09 14:40:00,19.77,19.8,19.74,19.74,110800.0,13.4293,13.4497,13.4089,13.4089,110800.0
2006-08-09 14:45:00,19.74,19.74,19.7,19.71,160000.0,13.4089,13.4089,13.3817,13.3885,160000.0
2006-08-09 14:50:00,19.71,19.73,19.7,19.73,134400.0,13.3885,13.4021,13.3817,13.4021,134400.0
2006-08-09 14:55:00,19.73,19.76,19.68,19.68,170800.0,13.4021,13.4225,13.3681,13.3681,170800.0
2006-08-09 15:00:00,19.69,19.71,19.67,19.69,137600.0,13.3749,13.3885,13.3613,13.3749,137600.0
2006-08-09 15:05:00,19.69,19.75,19.69,19.72,155600.0,13.3749,13.4157,13.3749,13.3953,155600.0
2006-08-09 15:10:00,19.72,19.72,19.69,19.69,103600.0,13.3953,13.3953,13.3749,13.3749,103600.0
2006-08-09 15:15:00,19.69,19.76,19.68,19.76,97600.0,13.3749,13.4225,13.3681,13.4225,97600.0
2006-08-09 15:20:00,19.75,19.78,19.71,19.72,165200.0,13.4157,13.4361,13.3885,13.3953,165200.0
2006-08-09 15:25:00,19.73,19.74,19.68,19.68,116800.0,13.4021,13.4089,13.3681,13.3681,116800.0
2006-08-09 15:30:00,19.67,19.75,19.66,19.7,358000.0,13.3613,13.4157,13.3546,13.3817,358000.0
2006-08-09 15:35:00,19.7,19.75,19.7,19.74,158400.0,13.3817,13.4157,13.3817,13.4089,158400.0
2006-08-09 15:40:00,19.74,19.76,19.74,19.75,141600.0,13.4089,13.4225,13.4089,13.4157,141600.0
2006-08-09 15:45:00,19.75,19.76,19.68,19.71,182400.0,13.4157,13.4225,13.3681,13.3885,182400.0
2006-08-09 15:50:00,19.71,19.72,19.68,19.68,167600.0,13.3885,13.3953,13.3681,13.3681,167600.0
2006-08-09 15:55:00,19.68,19.72,19.68,19.72,258800.0,13.3681,13.3953,13.3681,13.3953,258800.0
2006-08-10 09:30:00,19.72,19.86,19.72,19.86,114000.0,13.3953,13.4904,13.3953,13.4904,114000.0
2006-08-10 09:35:00,19.87,19.92,19.71,19.75,434400.0,13.4972,13.5312,13.3885,13.4157,434400.0
2006-08-10 09:40:00,19.77,19.93,19.75,19.88,258800.0,13.4293,13.538,13.4157,13.504,258800.0
2006-08-10 09:45:00,19.88,20.06,19.88,19.99,218000.0,13.504,13.6263,13.504,13.5787,218000.0
2006-08-10 09:50:00,19.98,19.99,19.91,19.99,151200.0,13.5719,13.5787,13.5244,13.5787,151200.0
2006-08-10 09:55:00,19.99,20.03,19.95,19.97,188000.0,13.5787,13.6059,13.5515,13.5651,188000.0
2006-08-10 10:00:00,19.97,19.97,19.84,19.95,128800.0,13.5651,13.5651,13.4768,13.5515,128800.0
2006-08-10 10:05:00,19.95,19.95,19.84,19.84,95200.0,13.5515,13.5515,13.4768,13.4768,95200.0
2006-08-10 10:10:00,19.83,19.89,19.77,19.79,119600.0,13.47,13.5108,13.4293,13.4429,119600.0
2006-08-10 10:15:00,19.79,19.91,19.79,19.88,106000.0,13.4429,13.5244,13.4429,13.504,106000.0
2006-08-10 10:20:00,19.88,19.88,19.8,19.81,49600.0,13.504,13.504,13.4497,13.4564,49600.0
2006-08-10 10:25:00,19.81,19.92,19.8,19.92,65600.0,13.4564,13.5312,13.4497,13.5312,65600.0
2006-08-10 10:30:00,19.92,19.92,19.89,19.92,77600.0,13.5312,13.5312,13.5108,13.5312,77600.0
2006-08-10 10:35:00,19.91,19.91,19.86,19.87,71200.0,13.5244,13.5244,13.4904,13.4972,71200.0
2006-08-10 10:40:00,19.87,19.88,19.86,19.87,50400.0,13.4972,13.504,13.4904,13.4972,50400.0
2006-08-10 10:45:00,19.88,19.95,19.88,19.89,82400.0,13.504,13.5515,13.504,13.5108,82400.0
2006-08-10 10:50:00,19.89,19.93,19.89,19.91,42400.0,13.5108,13.538,13.5108,13.5244,42400.0
2006-08-10 10:55:00,19.9,19.9,19.87,19.88,37200.0,13.5176,13.5176,13.4972,13.504,37200.0
2006-08-10 11:00:00,19.88,19.88,19.82,19.87,64400.0,13.504,13.504,13.4632,13.4972,64400.0
2006-08-10 11:05:00,19.88,19.92,19.87,19.9,50800.0,13.504,13.5312,13.4972,13.5176,50800.0
2006-08-10 11:10:00,19.9,19.97,19.9,19.95,88400.0,13.5176,13.5651,13.5176,13.5515,88400.0
2006-08-10 11:15:00,19.95,19.99,19.95,19.95,91600.0,13.5515,13.5787,13.5515,13.5515,91600.0
2006-08-10 11:20:00,19.96,19.98,19.9,19.91,57200.0,13.5583,13.5719,13.5176,13.5244,57200.0
2006-08-10 11:25:00,19.9,19.95,19.88,19.91,50000.0,13.5176,13.5515,13.504,13.5244,50000.0
2006-08-10 11:30:00,19.91,19.95,19.91,19.95,39600.0,13.5244,13.5515,13.5244,13.5515,39600.0
2006-08-10 11:35:00,19.95,19.96,19.93,19.93,48800.0,13.5515,13.5583,13.538,13.538,48800.0
2006-08-10 11:40:00,19.94,19.97,19.91,19.96,69600.0,13.5448,13.5651,13.5244,13.5583,69600.0
2006-08-10 11:45:00,19.96,19.97,19.91,19.92,96000.0,13.5583,13.5651,13.5244,13.5312,96000.0
2006-08-10 11:50:00,19.92,20.0,19.92,19.96,90400.0,13.5312,13.5855,13.5312,13.5583,90400.0
2006-08-10 11:55:00,19.96,20.03,19.96,20.03,122800.0,13.5583,13.6059,13.5583,13.6059,122800.0
2006-08-10 12:00:00,20.03,20.06,19.98,19.98,112800.0,13.6059,13.6263,13.5719,13.5719,112800.0
2006-08-10 12:05:00,19.98,20.05,19.97,20.03,156000.0,13.5719,13.6195,13.5651,13.6059,156000.0
2006-08-10 12:10:00,20.03,20.05,20.0,20.04,122000.0,13.6059,13.6195,13.5855,13.6127,122000.0
2006-08-10 12:15:00,20.03,20.03,20.0,20.0,84400.0,13.6059,13.6059,13.5855,13.5855,84400.0
2006-08-10 12:20:00,20.0,20.03,20.0,20.02,60800.0,13.5855,13.6059,13.5855,13.5991,60800.0
2006-08-10 12:25:00,20.0,20.02,20.0,20.0,19200.0,13.5855,13.5991,13.5855,13.5855,19200.0
2006-08-10 12:30:00,20.0,20.01,19.99,20.01,46400.0,13.5855,13.5923,13.5787,13.5923,46400.0
2006-08-10 12:35:00,20.01,20.01,19.98,20.0,75600.0,13.5923,13.5923,13.5719,13.5855,75600.0
2006-08-10 12:40:00,20.0,20.0,19.95,19.96,47200.0,13.5855,13.5855,13.5515,13.5583,47200.0
2006-08-10 12:45:00,19.95,19.95,19.89,19.9,59600.0,13.5515,13.5515,13.5108,13.5176,59600.0
2006-08-10 12:50:00,19.89,19.9,19.87,19.9,58400.0,13.5108,13.5176,13.4972,13.5176,58400.0
2006-08-10 12:55:00,19.9,19.94,19.9,19.94,52800.0,13.5176,13.5448,13.5176,13.5448,52800.0
2006-08-10 13:00:00,19.94,19.95,19.93,19.93,38800.0,13.5448,13.5515,13.538,13.538,38800.0
2006-08-10 13:05:00,19.93,19.93,19.91,19.92,50000.0,13.538,13.538,13.5244,13.5312,50000.0
2006-08-10 13:10:00,19.92,20.0,19.92,19.98,76800.0,13.5312,13.5855,13.5312,13.5719,76800.0
2006-08-10 13:15:00,19.97,20.0,19.97,20.0,74400.0,13.5651,13.5855,13.5651,13.5855,74400.0
2006-08-10 13:20:00,20.0,20.03,19.98,20.03,118000.0,13.5855,13.6059,13.5719,13.6059,118000.0
2006-08-10 13:25:00,20.03,20.04,20.02,20.04,93200.0,13.6059,13.6127,13.5991,13.6127,93200.0
2006-08-10 13:30:00,20.04,20.05,20.03,20.05,42000.0,13.6127,13.6195,13.6059,13.6195,42000.0
2006-08-10 13:35:00,20.04,20.08,20.04,20.08,77600.0,13.6127,13.6398,13.6127,13.6398,77600.0
2006-08-10 13:40:00,20.07,20.13,20.07,20.13,179200.0,13.6331,13.6738,13.6331,13.6738,179200.0
2006-08-10 13:45:00,20.13,20.15,20.11,20.13,124400.0,13.6738,13.6874,13.6602,13.6738,124400.0
2006-08-10 13:50:00,20.13,20.15,20.11,20.13,48800.0,13.6738,13.6874,13.6602,13.6738,48800.0
2006-08-10 13:55:00,20.13,20.13,20.06,20.06,100800.0,13.6738,13.6738,13.6263,13.6263,100800.0
2006-08-10 14:00:00,20.07,20.14,20.07,20.13,80000.0,13.6331,13.6806,13.6331,13.6738,80000.0
2006-08-10 14:05:00,20.11,20.14,20.09,20.14,87600.0,13.6602,13.6806,13.6466,13.6806,87600.0
2006-08-10 14:10:00,20.13,20.13,20.11,20.12,62000.0,13.6738,13.6738,13.6602,13.667,62000.0
2006-08-10 14:15:00,20.12,20.13,20.1,20.1,90800.0,13.667,13.6738,13.6534,13.6534,90800.0
2006-08-10 14:20:00,20.1,20.11,20.09,20.1,36000.0,13.6534,13.6602,13.6466,13.6534,36000.0
2006-08-10 14:25:00,20.1,20.13,20.1,20.11,158400.0,13.6534,13.6738,13.6534,13.6602,158400.0
2006-08-10 14:30:00,20.11,20.12,20.1,20.11,47600.0,13.6602,13.667,13.6534,13.6602,47600.0
2006-08-10 14:35:00,20.11,20.15,20.11,20.12,52000.0,13.6602,13.6874,13.6602,13.667,52000.0
2006-08-10 14:40:00,20.12,20.14,20.11,20.11,25200.0,13.667,13.6806,13.6602,13.6602,25200.0
2006-08-10 14:45:00,20.1,20.1,20.02,20.02,83600.0,13.6534,13.6534,13.5991,13.5991,83600.0
2006-08-10 14:50:00,20.02,20.08,20.02,20.07,119200.0,13.5991,13.6398,13.5991,13.6331,119200.0
2006-08-10 14:55:00,20.07,20.08,20.04,20.07,81200.0,13.6331,13.6398,13.6127,13.6331,81200.0
2006-08-10 15:00:00,20.06,20.07,19.99,20.0,108800.0,13.6263,13.6331,13.5787,13.5855,108800.0
2006-08-10 15:05:00,20.0,20.03,19.97,19.97,118800.0,13.5855,13.6059,13.5651,13.5651,118800.0
2006-08-10 15:10:00,19.96,20.0,19.96,19.98,66000.0,13.5583,13.5855,13.5583,13.5719,66000.0
2006-08-10 15:15:00,19.98,20.03,19.96,20.0,100800.0,13.5719,13.6059,13.5583,13.5855,100800.0
2006-08-10 15:20:00,20.0,20.04,20.0,20.0,52400.0,13.5855,13.6127,13.5855,13.5855,52400.0
2006-08-10 15:25:00,20.0,20.03,19.99,20.03,54400.0,13.5855,13.6059,13.5787,13.6059,54400.0
2006-08-10 15:30:00,20.02,20.05,20.02,20.04,58000.0,13.5991,13.6195,13.5991,13.6127,58000.0
2006-08-10 15:35:00,20.05,20.08,20.03,20.08,86000.0,13.6195,13.6398,13.6059,13.6398,86000.0
2006-08-10 15:40:00,20.08,20.15,19.72,20.13,111600.0,13.6398,13.6874,13.3953,13.6738,111600.0
2006-08-10 15:45:00,20.13,20.14,20.1,20.12,105200.0,13.6738,13.6806,13.6534,13.667,105200.0
2006-08-10 15:50:00,20.12,20.12,20.06,20.06,83600.0,13.667,13.667,13.6263,13.6263,83600.0
2006-08-10 15:55:00,20.06,20.11,20.06,20.08,108800.0,13.6263,13.6602,13.6263,13.6398,108800.0
2006-08-11 09:30:00,19.98,20.11,19.98,20.11,92800.0,13.5719,13.6602,13.5719,13.6602,92800.0
2006-08-11 09:35:00,20.13,20.13,19.99,20.0,102000.0,13.6738,13.6738,13.5787,13.5855,102000.0
2006-08-11 09:40:00,20.01,20.05,19.97,19.99,98000.0,13.5923,13.6195,13.5651,13.5787,98000.0
2006-08-11 09:45:00,19.99,20.05,19.97,20.02,61200.0,13.5787,13.6195,13.5651,13.5991,61200.0
2006-08-11 09:50:00,20.01,20.01,19.92,19.95,50400.0,13.5923,13.5923,13.5312,13.5515,50400.0
2006-08-11 09:55:00,19.96,20.0,19.95,19.98,50000.0,13.5583,13.5855,13.5515,13.5719,50000.0
2006-08-11 10:00:00,19.96,19.99,19.93,19.96,59600.0,13.5583,13.5787,13.538,13.5583,59600.0
2006-08-11 10:05:00,19.96,19.98,19.88,19.94,103200.0,13.5583,13.5719,13.504,13.5448,103200.0
2006-08-11 10:10:00,19.95,19.96,19.88,19.92,95600.0,13.5515,13.5583,13.504,13.5312,95600.0
2006-08-11 10:15:00,19.92,19.93,19.87,19.88,104000.0,13.5312,13.538,13.4972,13.504,104000.0
2006-08-11 10:20:00,19.87,19.89,19.86,19.86,101200.0,13.4972,13.5108,13.4904,13.4904,101200.0
2006-08-11 10:25:00,19.86,19.89,19.85,19.85,74400.0,13.4904,13.5108,13.4836,13.4836,74400.0
2006-08-11 10:30:00,19.85,19.89,19.82,19.86,108800.0,13.4836,13.5108,13.4632,13.4904,108800.0
2006-08-11 10:35:00,19.86,19.89,19.85,19.86,42800.0,13.4904,13.5108,13.4836,13.4904,42800.0
2006-08-11 10:40:00,19.86,19.88,19.85,19.86,98400.0,13.4904,13.504,13.4836,13.4904,98400.0
2006-08-11 10:45:00,19.85,19.86,19.84,19.86,40000.0,13.4836,13.4904,13.4768,13.4904,40000.0
2006-08-11 10:50:00,19.86,19.88,19.85,19.86,46800.0,13.4904,13.504,13.4836,13.4904,46800.0
2006-08-11 10:55:00,19.86,19.89,19.86,19.88,66400.0,13.4904,13.5108,13.4904,13.504,66400.0
2006-08-11 11:00:00,19.87,19.87,19.82,19.84,43200.0,13.4972,13.4972,13.4632,13.4768,43200.0
2006-08-11 11:05:00,19.83,19.85,19.83,19.83,34400.0,13.47,13.4836,13.47,13.47,34400.0
2006-08-11 11:10:00,19.83,19.88,19.83,19.87,34800.0,13.47,13.504,13.47,13.4972,34800.0
2006-08-11 11:15:00,19.88,19.88,19.83,19.83,64800.0,13.504,13.504,13.47,13.47,64800.0
2006-08-11 11:20:00,19.84,19.86,19.83,19.85,88400.0,13.4768,13.4904,13.47,13.4836,88400.0
2006-08-11 11:25:00,19.85,19.88,19.85,19.86,63600.0,13.4836,13.504,13.4836,13.4904,63600.0
2006-08-11 11:30:00,19.86,19.86,19.85,19.85,34800.0,13.4904,13.4904,13.4836,13.4836,34800.0
2006-08-11 11:35:00,19.84,19.87,19.84,19.86,32000.0,13.4768,13.4972,13.4768,13.4904,32000.0
2006-08-11 11:40:00,19.87,19.89,19.86,19.88,18800.0,13.4972,13.5108,13.4904,13.504,18800.0
2006-08-11 11:45:00,19.89,19.9,19.84,19.86,24400.0,13.5108,13.5176,13.4768,13.4904,24400.0
2006-08-11 11:50:00,19.85,19.88,19.84,19.84,22400.0,13.4836,13.504,13.4768,13.4768,22400.0
2006-08-11 11:55:00,19.84,19.86,19.83,19.86,35600.0,13.4768,13.4904,13.47,13.4904,35600.0
2006-08-11 12:00:00,19.85,19.86,19.83,19.83,31200.0,13.4836,13.4904,13.47,13.47,31200.0
2006-08-11 12:05:00,19.83,19.83,19.78,19.8,82000.0,13.47,13.47,13.4361,13.4497,82000.0
2006-08-11 12:10:00,19.8,19.8,19.78,19.78,52000.0,13.4497,13.4497,13.4361,13.4361,52000.0
2006-08-11 12:15:00,19.77,19.79,19.76,19.76,24800.0,13.4293,13.4429,13.4225,13.4225,24800.0
2006-08-11 12:20:00,19.76,19.8,19.75,19.8,18000.0,13.4225,13.4497,13.4157,13.4497,18000.0
2006-08-11 12:25:00,19.79,19.82,19.78,19.81,17600.0,13.4429,13.4632,13.4361,13.4564,17600.0
2006-08-11 12:30:00,19.82,19.84,19.82,19.84,24400.0,13.4632,13.4768,13.4632,13.4768,24400.0
2006-08-11 12:35:00,19.83,19.84,19.8,19.81,37200.0,13.47,13.4768,13.4497,13.4564,37200.0
2006-08-11 12:40:00,19.82,19.83,19.81,19.82,63600.0,13.4632,13.47,13.4564,13.4632,63600.0
2006-08-11 12:45:00,19.83,19.84,19.82,19.84,5200.0,13.47,13.4768,13.4632,13.4768,5200.0
2006-08-11 12:50:00,19.84,19.85,19.82,19.83,11200.0,13.4768,13.4836,13.4632,13.47,11200.0
2006-08-11 12:55:00,19.83,19.83,19.8,19.8,11200.0,13.47,13.47,13.4497,13.4497,11200.0
2006-08-11 13:00:00,19.8,19.85,19.8,19.85,30000.0,13.4497,13.4836,13.4497,13.4836,30000.0
2006-08-11 13:05:00,19.84,19.84,19.81,19.83,20400.0,13.4768,13.4768,13.4564,13.47,20400.0
2006-08-11 13:10:00,19.84,19.85,19.83,19.84,14400.0,13.4768,13.4836,13.47,13.4768,14400.0
2006-08-11 13:15:00,19.85,19.85,19.8,19.83,24400.0,13.4836,13.4836,13.4497,13.47,24400.0
2006-08-11 13:20:00,19.83,19.83,19.8,19.8,24400.0,13.47,13.47,13.4497,13.4497,24400.0
2006-08-11 13:25:00,19.81,19.84,19.8,19.83,14000.0,13.4564,13.4768,13.4497,13.47,14000.0
2006-08-11 13:30:00,19.84,19.85,19.82,19.82,84800.0,13.4768,13.4836,13.4632,13.4632,84800.0
2006-08-11 13:35:00,19.82,19.84,19.82,19.83,42400.0,13.4632,13.4768,13.4632,13.47,42400.0
2006-08-11 13:40:00,19.82,19.85,19.82,19.85,16000.0,13.4632,13.4836,13.4632,13.4836,16000.0
2006-08-11 13:45:00,19.85,19.86,19.84,19.86,27600.0,13.4836,13.4904,13.4768,13.4904,27600.0
2006-08-11 13:50:00,19.86,19.88,19.86,19.88,28000.0,13.4904,13.504,13.4904,13.504,28000.0
2006-08-11 13:55:00,19.89,19.91,19.88,19.91,23200.0,13.5108,13.5244,13.504,13.5244,23200.0
2006-08-11 14:00:00,19.91,19.93,19.9,19.9,31200.0,13.5244,13.538,13.5176,13.5176,31200.0
2006-08-11 14:05:00,19.88,19.89,19.88,19.88,26400.0,13.504,13.5108,13.504,13.504,26400.0
2006-08-11 14:10:00,19.88,19.88,19.83,19.83,43200.0,13.504,13.504,13.47,13.47,43200.0
2006-08-11 14:15:00,19.84,19.89,19.84,19.88,29600.0,13.4768,13.5108,13.4768,13.504,29600.0
2006-08-11 14:20:00,19.88,19.9,19.84,19.85,25600.0,13.504,13.5176,13.4768,13.4836,25600.0
2006-08-11 14:25:00,19.85,19.86,19.82,19.82,16000.0,13.4836,13.4904,13.4632,13.4632,16000.0
2006-08-11 14:30:00,19.81,19.82,19.79,19.8,55600.0,13.4564,13.4632,13.4429,13.4497,55600.0
2006-08-11 14:35:00,19.8,19.84,19.8,19.84,28400.0,13.4497,13.4768,13.4497,13.4768,28400.0
2006-08-11 14:40:00,19.84,19.88,19.84,19.87,27200.0,13.4768,13.504,13.4768,13.4972,27200.0
2006-08-11 14:45:00,19.86,19.88,19.85,19.86,21600.0,13.4904,13.504,13.4836,13.4904,21600.0
2006-08-11 14:50:00,19.86,19.9,19.86,19.86,54000.0,13.4904,13.5176,13.4904,13.4904,54000.0
2006-08-11 14:55:00,19.87,19.91,19.86,19.86,40800.0,13.4972,13.5244,13.4904,13.4904,40800.0
2006-08-11 15:00:00,19.86,19.86,19.82,19.82,22800.0,13.4904,13.4904,13.4632,13.4632,22800.0
2006-08-11 15:05:00,19.82,19.88,19.82,19.86,77200.0,13.4632,13.504,13.4632,13.4904,77200.0
2006-08-11 15:10:00,19.85,19.85,19.8,19.84,55200.0,13.4836,13.4836,13.4497,13.4768,55200.0
2006-08-11 15:15:00,19.84,19.85,19.82,19.85,22800.0,13.4768,13.4836,13.4632,13.4836,22800.0
2006-08-11 15:20:00,19.84,19.84,19.83,19.84,29200.0,13.4768,13.4768,13.47,13.4768,29200.0
2006-08-11 15:25:00,19.84,19.85,19.83,19.83,59600.0,13.4768,13.4836,13.47,13.47,59600.0
2006-08-11 15:30:00,19.83,19.85,19.82,19.83,133200.0,13.47,13.4836,13.4632,13.47,133200.0
2006-08-11 15:35:00,19.83,19.84,19.8,19.83,85200.0,13.47,13.4768,13.4497,13.47,85200.0
2006-08-11 15:40:00,19.83,19.84,19.82,19.83,191200.0,13.47,13.4768,13.4632,13.47,191200.0
2006-08-11 15:45:00,19.83,19.84,19.79,19.81,153600.0,13.47,13.4768,13.4429,13.4564,153600.0
2006-08-11 15:50:00,19.81,19.84,19.81,19.82,74800.0,13.4564,13.4768,13.4564,13.4632,74800.0
2006-08-11 15:55:00,19.82,19.82,19.8,19.8,69600.0,13.4632,13.4632,13.4497,13.4497,69600.0
2006-08-14 09:30:00,20.0,20.11,20.0,20.11,146400.0,13.5855,13.6602,13.5855,13.6602,146400.0
2006-08-14 09:35:00,20.09,20.1,19.98,20.03,53600.0,13.6466,13.6534,13.5719,13.6059,53600.0
2006-08-14 09:40:00,20.03,20.06,19.98,20.02,58000.0,13.6059,13.6263,13.5719,13.5991,58000.0
2006-08-14 09:45:00,20.03,20.03,19.95,19.99,69600.0,13.6059,13.6059,13.5515,13.5787,69600.0
2006-08-14 09:50:00,19.99,20.03,19.97,20.03,76800.0,13.5787,13.6059,13.5651,13.6059,76800.0
2006-08-14 09:55:00,20.02,20.05,20.02,20.04,32400.0,13.5991,13.6195,13.5991,13.6127,32400.0
2006-08-14 10:00:00,20.04,20.05,19.99,20.02,43200.0,13.6127,13.6195,13.5787,13.5991,43200.0
2006-08-14 10:05:00,20.02,20.06,20.02,20.02,62800.0,13.5991,13.6263,13.5991,13.5991,62800.0
2006-08-14 10:10:00,20.03,20.06,20.0,20.01,60000.0,13.6059,13.6263,13.5855,13.5923,60000.0
2006-08-14 10:15:00,20.01,20.03,19.96,19.96,53200.0,13.5923,13.6059,13.5583,13.5583,53200.0
2006-08-14 10:20:00,19.97,20.02,19.96,20.0,59200.0,13.5651,13.5991,13.5583,13.5855,59200.0
2006-08-14 10:25:00,20.0,20.01,19.97,19.97,68000.0,13.5855,13.5923,13.5651,13.5651,68000.0
2006-08-14 10:30:00,19.95,20.02,19.94,20.0,122800.0,13.5515,13.5991,13.5448,13.5855,122800.0
2006-08-14 10:35:00,20.0,20.0,19.96,19.99,96800.0,13.5855,13.5855,13.5583,13.5787,96800.0
2006-08-14 10:40:00,20.0,20.0,19.97,20.0,98000.0,13.5855,13.5855,13.5651,13.5855,98000.0
2006-08-14 10:45:00,19.99,20.0,19.98,20.0,36000.0,13.5787,13.5855,13.5719,13.5855,36000.0
2006-08-14 10:50:00,20.02,20.02,19.98,19.98,12800.0,13.5991,13.5991,13.5719,13.5719,12800.0
2006-08-14 10:55:00,19.98,20.01,19.98,20.01,17200.0,13.5719,13.5923,13.5719,13.5923,17200.0
2006-08-14 11:00:00,20.0,20.03,20.0,20.02,28800.0,13.5855,13.6059,13.5855,13.5991,28800.0
2006-08-14 11:05:00,20.03,20.04,20.01,20.02,64000.0,13.6059,13.6127,13.5923,13.5991,64000.0
2006-08-14 11:10:00,20.02,20.05,20.02,20.05,44000.0,13.5991,13.6195,13.5991,13.6195,44000.0
2006-08-14 11:15:00,20.06,20.06,20.03,20.03,41200.0,13.6263,13.6263,13.6059,13.6059,41200.0
2006-08-14 11:20:00,20.03,20.03,20.0,20.01,20000.0,13.6059,13.6059,13.5855,13.5923,20000.0
2006-08-14 11:25:00,20.01,20.04,20.01,20.03,21200.0,13.5923,13.6127,13.5923,13.6059,21200.0
2006-08-14 11:30:00,20.03,20.04,20.02,20.04,25600.0,13.6059,13.6127,13.5991,13.6127,25600.0
2006-08-14 11:35:00,20.04,20.04,20.03,20.03,7200.0,13.6127,13.6127,13.6059,13.6059,7200.0
2006-08-14 11:40:00,20.02,20.04,20.02,20.04,24000.0,13.5991,13.6127,13.5991,13.6127,24000.0
2006-08-14 11:45:00,20.04,20.08,20.03,20.08,51600.0,13.6127,13.6398,13.6059,13.6398,51600.0
2006-08-14 11:50:00,20.08,20.09,20.06,20.08,97600.0,13.6398,13.6466,13.6263,13.6398,97600.0
2006-08-14 11:55:00,20.08,20.1,20.08,20.1,80000.0,13.6398,13.6534,13.6398,13.6534,80000.0
2006-08-14 12:00:00,20.1,20.11,20.07,20.08,62400.0,13.6534,13.6602,13.6331,13.6398,62400.0
2006-08-14 12:05:00,20.08,20.09,20.07,20.07,54000.0,13.6398,13.6466,13.6331,13.6331,54000.0
2006-08-14 12:10:00,20.07,20.08,20.06,20.08,42000.0,13.6331,13.6398,13.6263,13.6398,42000.0
2006-08-14 12:15:00,20.08,20.09,20.07,20.08,34000.0,13.6398,13.6466,13.6331,13.6398,34000.0
2006-08-14 12:20:00,20.07,20.09,20.06,20.06,28400.0,13.6331,13.6466,13.6263,13.6263,28400.0
2006-08-14 12:25:00,20.07,20.07,20.06,20.06,15200.0,13.6331,13.6331,13.6263,13.6263,15200.0
2006-08-14 12:30:00,20.06,20.07,20.05,20.07,28800.0,13.6263,13.6331,13.6195,13.6331,28800.0
2006-08-14 12:35:00,20.07,20.09,20.07,20.07,48000.0,13.6331,13.6466,13.6331,13.6331,48000.0
2006-08-14 12:40:00,20.07,20.07,20.04,20.04,59600.0,13.6331,13.6331,13.6127,13.6127,59600.0
2006-08-14 12:45:00,20.04,20.08,20.04,20.08,40000.0,13.6127,13.6398,13.6127,13.6398,40000.0
2006-08-14 12:50:00,20.08,20.1,20.08,20.1,40400.0,13.6398,13.6534,13.6398,13.6534,40400.0
2006-08-14 12:55:00,20.1,20.1,20.09,20.1,24000.0,13.6534,13.6534,13.6466,13.6534,24000.0
2006-08-14 13:00:00,20.09,20.09,20.08,20.09,55600.0,13.6466,13.6466,13.6398,13.6466,55600.0
2006-08-14 13:05:00,20.09,20.09,20.08,20.09,54400.0,13.6466,13.6466,13.6398,13.6466,54400.0
2006-08-14 13:10:00,20.09,20.1,20.09,20.1,16800.0,13.6466,13.6534,13.6466,13.6534,16800.0
2006-08-14 13:15:00,20.1,20.1,20.1,20.1,22000.0,13.6534,13.6534,13.6534,13.6534,22000.0
2006-08-14 13:20:00,20.1,20.11,20.08,20.08,53600.0,13.6534,13.6602,13.6398,13.6398,53600.0
2006-08-14 13:25:00,20.07,20.08,20.05,20.05,34000.0,13.6331,13.6398,13.6195,13.6195,34000.0
2006-08-14 13:30:00,20.06,20.1,20.06,20.1,26800.0,13.6263,13.6534,13.6263,13.6534,26800.0
2006-08-14 13:35:00,20.1,20.11,20.1,20.1,27600.0,13.6534,13.6602,13.6534,13.6534,27600.0
2006-08-14 13:40:00,20.09,20.1,20.09,20.1,16400.0,13.6466,13.6534,13.6466,13.6534,16400.0
2006-08-14 13:45:00,20.1,20.11,20.1,20.11,20400.0,13.6534,13.6602,13.6534,13.6602,20400.0
2006-08-14 13:50:00,20.11,20.11,20.06,20.06,47600.0,13.6602,13.6602,13.6263,13.6263,47600.0
2006-08-14 13:55:00,20.06,20.06,20.0,20.01,84400.0,13.6263,13.6263,13.5855,13.5923,84400.0
2006-08-14 14:00:00,20.02,20.03,19.95,19.95,79200.0,13.5991,13.6059,13.5515,13.5515,79200.0
2006-08-14 14:05:00,19.95,19.95,19.92,19.92,68400.0,13.5515,13.5515,13.5312,13.5312,68400.0
2006-08-14 14:10:00,19.92,19.92,19.89,19.89,53600.0,13.5312,13.5312,13.5108,13.5108,53600.0
2006-08-14 14:15:00,19.89,19.95,19.89,19.95,62800.0,13.5108,13.5515,13.5108,13.5515,62800.0
2006-08-14 14:20:00,19.95,19.95,19.89,19.91,100000.0,13.5515,13.5515,13.5108,13.5244,100000.0
2006-08-14 14:25:00,19.91,19.96,19.91,19.96,38000.0,13.5244,13.5583,13.5244,13.5583,38000.0
2006-08-14 14:30:00,19.96,19.96,19.93,19.94,31600.0,13.5583,13.5583,13.538,13.5448,31600.0
2006-08-14 14:35:00,19.95,20.0,19.95,19.98,47600.0,13.5515,13.5855,13.5515,13.5719,47600.0
2006-08-14 14:40:00,19.99,20.01,19.99,19.99,99600.0,13.5787,13.5923,13.5787,13.5787,99600.0
2006-08-14 14:45:00,19.99,20.0,19.96,20.0,43200.0,13.5787,13.5855,13.5583,13.5855,43200.0
2006-08-14 14:50:00,19.99,19.99,19.92,19.92,49600.0,13.5787,13.5787,13.5312,13.5312,49600.0
2006-08-14 14:55:00,19.92,19.92,19.88,19.92,58800.0,13.5312,13.5312,13.504,13.5312,58800.0
2006-08-14 15:00:00,19.91,19.91,19.87,19.87,58000.0,13.5244,13.5244,13.4972,13.4972,58000.0
2006-08-14 15:05:00,19.87,19.87,19.82,19.84,72000.0,13.4972,13.4972,13.4632,13.4768,72000.0
2006-08-14 15:10:00,19.84,19.87,19.84,19.85,48400.0,13.4768,13.4972,13.4768,13.4836,48400.0
2006-08-14 15:15:00,19.85,19.86,19.84,19.86,20000.0,13.4836,13.4904,13.4768,13.4904,20000.0
2006-08-14 15:20:00,19.86,19.91,19.86,19.9,52400.0,13.4904,13.5244,13.4904,13.5176,52400.0
2006-08-14 15:25:00,19.9,19.95,19.9,19.93,66000.0,13.5176,13.5515,13.5176,13.538,66000.0
2006-08-14 15:30:00,19.93,19.94,19.88,19.88,55600.0,13.538,13.5448,13.504,13.504,55600.0
2006-08-14 15:35:00,19.89,19.9,19.87,19.89,57200.0,13.5108,13.5176,13.4972,13.5108,57200.0
2006-08-14 15:40:00,19.88,19.93,19.88,19.93,40800.0,13.504,13.538,13.504,13.538,40800.0
2006-08-14 15:45:00,19.93,19.94,19.92,19.92,51600.0,13.538,13.5448,13.5312,13.5312,51600.0
2006-08-14 15:50:00,19.92,19.92,19.88,19.88,55200.0,13.5312,13.5312,13.504,13.504,55200.0
2006-08-14 15:55:00,19.88,19.9,19.88,19.89,84800.0,13.504,13.5176,13.504,13.5108,84800.0
2006-08-15 09:30:00,20.13,20.24,20.12,20.24,158400.0,13.6738,13.7485,13.667,13.7485,158400.0
2006-08-15 09:35:00,20.22,20.23,20.2,20.23,79200.0,13.7349,13.7417,13.7214,13.7417,79200.0
2006-08-15 09:40:00,20.23,20.27,20.2,20.2,88000.0,13.7417,13.7689,13.7214,13.7214,88000.0
2006-08-15 09:45:00,20.18,20.2,20.16,20.18,61200.0,13.7078,13.7214,13.6942,13.7078,61200.0
2006-08-15 09:50:00,20.18,20.22,20.13,20.18,194400.0,13.7078,13.7349,13.6738,13.7078,194400.0
2006-08-15 09:55:00,20.18,20.18,20.13,20.16,57600.0,13.7078,13.7078,13.6738,13.6942,57600.0
2006-08-15 10:00:00,20.16,20.17,20.13,20.17,85600.0,13.6942,13.701,13.6738,13.701,85600.0
2006-08-15 10:05:00,20.16,20.21,20.16,20.2,52400.0,13.6942,13.7282,13.6942,13.7214,52400.0
2006-08-15 10:10:00,20.2,20.25,20.2,20.23,94000.0,13.7214,13.7553,13.7214,13.7417,94000.0
2006-08-15 10:15:00,20.23,20.23,20.17,20.17,64800.0,13.7417,13.7417,13.701,13.701,64800.0
2006-08-15 10:20:00,20.17,20.18,20.14,20.15,57200.0,13.701,13.7078,13.6806,13.6874,57200.0
2006-08-15 10:25:00,20.15,20.16,20.06,20.1,86400.0,13.6874,13.6942,13.6263,13.6534,86400.0
2006-08-15 10:30:00,20.1,20.13,20.08,20.09,107200.0,13.6534,13.6738,13.6398,13.6466,107200.0
2006-08-15 10:35:00,20.09,20.13,20.08,20.13,74400.0,13.6466,13.6738,13.6398,13.6738,74400.0
2006-08-15 10:40:00,20.14,20.22,20.14,20.22,97600.0,13.6806,13.7349,13.6806,13.7349,97600.0
2006-08-15 10:45:00,20.22,20.27,20.22,20.25,128800.0,13.7349,13.7689,13.7349,13.7553,128800.0
2006-08-15 10:50:00,20.25,20.25,20.22,20.22,65200.0,13.7553,13.7553,13.7349,13.7349,65200.0
2006-08-15 10:55:00,20.22,20.28,20.22,20.28,52800.0,13.7349,13.7757,13.7349,13.7757,52800.0
2006-08-15 11:00:00,20.28,20.3,20.27,20.28,95200.0,13.7757,13.7893,13.7689,13.7757,95200.0
2006-08-15 11:05:00,20.28,20.31,20.28,20.3,114800.0,13.7757,13.7961,13.7757,13.7893,114800.0
2006-08-15 11:10:00,20.3,20.32,20.3,20.31,303200.0,13.7893,13.8029,13.7893,13.7961,303200.0
2006-08-15 11:15:00,20.31,20.32,20.29,20.29,164000.0,13.7961,13.8029,13.7825,13.7825,164000.0
2006-08-15 11:20:00,20.29,20.3,20.26,20.3,155600.0,13.7825,13.7893,13.7621,13.7893,155600.0
2006-08-15 11:25:00,20.3,20.34,20.3,20.31,70400.0,13.7893,13.8165,13.7893,13.7961,70400.0
2006-08-15 11:30:00,20.31,20.33,20.3,20.33,54400.0,13.7961,13.8097,13.7893,13.8097,54400.0
2006-08-15 11:35:00,20.32,20.35,20.31,20.31,65600.0,13.8029,13.8233,13.7961,13.7961,65600.0
2006-08-15 11:40:00,20.31,20.35,20.31,20.35,38000.0,13.7961,13.8233,13.7961,13.8233,38000.0
2006-08-15 11:45:00,20.35,20.39,20.34,20.37,85600.0,13.8233,13.8504,13.8165,13.8368,85600.0
2006-08-15 11:50:00,20.37,20.39,20.33,20.34,101200.0,13.8368,13.8504,13.8097,13.8165,101200.0
2006-08-15 11:55:00,20.34,20.35,20.31,20.32,27600.0,13.8165,13.8233,13.7961,13.8029,27600.0
2006-08-15 12:00:00,20.32,20.35,20.32,20.33,28400.0,13.8029,13.8233,13.8029,13.8097,28400.0
2006-08-15 12:05:00,20.33,20.35,20.32,20.35,37600.0,13.8097,13.8233,13.8029,13.8233,37600.0
2006-08-15 12:10:00,20.35,20.37,20.35,20.36,29200.0,13.8233,13.8368,13.8233,13.83,29200.0
2006-08-15 12:15:00,20.36,20.37,20.35,20.35,36400.0,13.83,13.8368,13.8233,13.8233,36400.0
2006-08-15 12:20:00,20.36,20.36,20.35,20.35,34400.0,13.83,13.83,13.8233,13.8233,34400.0
2006-08-15 12:25:00,20.35,20.35,20.32,20.34,15200.0,13.8233,13.8233,13.8029,13.8165,15200.0
2006-08-15 12:30:00,20.33,20.34,20.33,20.33,27600.0,13.8097,13.8165,13.8097,13.8097,27600.0
2006-08-15 12:35:00,20.33,20.33,20.33,20.33,29600.0,13.8097,13.8097,13.8097,13.8097,29600.0
2006-08-15 12:40:00,20.34,20.35,20.33,20.34,29600.0,13.8165,13.8233,13.8097,13.8165,29600.0
2006-08-15 12:45:00,20.34,20.36,20.32,20.36,194000.0,13.8165,13.83,13.8029,13.83,194000.0
2006-08-15 12:50:00,20.36,20.37,20.34,20.34,49600.0,13.83,13.8368,13.8165,13.8165,49600.0
2006-08-15 12:55:00,20.34,20.34,20.31,20.32,24800.0,13.8165,13.8165,13.7961,13.8029,24800.0
2006-08-15 13:00:00,20.32,20.34,20.3,20.3,93600.0,13.8029,13.8165,13.7893,13.7893,93600.0
2006-08-15 13:05:00,20.29,20.3,20.28,20.3,80400.0,13.7825,13.7893,13.7757,13.7893,80400.0
2006-08-15 13:10:00,20.29,20.34,20.29,20.34,50400.0,13.7825,13.8165,13.7825,13.8165,50400.0
2006-08-15 13:15:00,20.34,20.35,20.33,20.33,33200.0,13.8165,13.8233,13.8097,13.8097,33200.0
2006-08-15 13:20:00,20.34,20.37,20.34,20.35,21600.0,13.8165,13.8368,13.8165,13.8233,21600.0
2006-08-15 13:25:00,20.34,20.35,20.33,20.33,14800.0,13.8165,13.8233,13.8097,13.8097,14800.0
2006-08-15 13:30:00,20.33,20.37,20.32,20.37,60400.0,13.8097,13.8368,13.8029,13.8368,60400.0
2006-08-15 13:35:00,20.37,20.39,20.35,20.35,94400.0,13.8368,13.8504,13.8233,13.8233,94400.0
2006-08-15 13:40:00,20.34,20.38,20.34,20.35,65600.0,13.8165,13.8436,13.8165,13.8233,65600.0
2006-08-15 13:45:00,20.35,20.37,20.33,20.34,102400.0,13.8233,13.8368,13.8097,13.8165,102400.0
2006-08-15 13:50:00,20.34,20.35,20.33,20.34,14800.0,13.8165,13.8233,13.8097,13.8165,14800.0
2006-08-15 13:55:00,20.35,20.36,20.33,20.36,20000.0,13.8233,13.83,13.8097,13.83,20000.0
2006-08-15 14:00:00,20.36,20.38,20.35,20.36,30800.0,13.83,13.8436,13.8233,13.83,30800.0
2006-08-15 14:05:00,20.36,20.41,20.36,20.39,37600.0,13.83,13.864,13.83,13.8504,37600.0
2006-08-15 14:10:00,20.39,20.41,20.38,20.38,48800.0,13.8504,13.864,13.8436,13.8436,48800.0
2006-08-15 14:15:00,20.39,20.39,20.35,20.37,56800.0,13.8504,13.8504,13.8233,13.8368,56800.0
2006-08-15 14:20:00,20.37,20.39,20.35,20.38,35200.0,13.8368,13.8504,13.8233,13.8436,35200.0
2006-08-15 14:25:00,20.39,20.39,20.36,20.36,47600.0,13.8504,13.8504,13.83,13.83,47600.0
2006-08-15 14:30:00,20.36,20.39,20.36,20.38,33600.0,13.83,13.8504,13.83,13.8436,33600.0
2006-08-15 14:35:00,20.39,20.4,20.38,20.4,67200.0,13.8504,13.8572,13.8436,13.8572,67200.0
2006-08-15 14:40:00,20.4,20.42,20.4,20.4,67600.0,13.8572,13.8708,13.8572,13.8572,67600.0
2006-08-15 14:45:00,20.4,20.44,20.4,20.43,46400.0,13.8572,13.8844,13.8572,13.8776,46400.0
2006-08-15 14:50:00,20.42,20.43,20.41,20.43,43600.0,13.8708,13.8776,13.864,13.8776,43600.0
2006-08-15 14:55:00,20.43,20.43,20.41,20.42,39200.0,13.8776,13.8776,13.864,13.8708,39200.0
2006-08-15 15:00:00,20.42,20.43,20.42,20.42,84000.0,13.8708,13.8776,13.8708,13.8708,84000.0
2006-08-15 15:05:00,20.42,20.45,20.42,20.42,101600.0,13.8708,13.8912,13.8708,13.8708,101600.0
2006-08-15 15:10:00,20.43,20.44,20.42,20.43,64000.0,13.8776,13.8844,13.8708,13.8776,64000.0
2006-08-15 15:15:00,20.43,20.45,20.42,20.42,55600.0,13.8776,13.8912,13.8708,13.8708,55600.0
2006-08-15 15:20:00,20.43,20.46,20.42,20.43,176800.0,13.8776,13.898,13.8708,13.8776,176800.0
2006-08-15 15:25:00,20.43,20.46,20.42,20.45,81600.0,13.8776,13.898,13.8708,13.8912,81600.0
2006-08-15 15:30:00,20.45,20.45,20.43,20.44,65200.0,13.8912,13.8912,13.8776,13.8844,65200.0
2006-08-15 15:35:00,20.44,20.45,20.43,20.45,70400.0,13.8844,13.8912,13.8776,13.8912,70400.0
2006-08-15 15:40:00,20.45,20.49,20.45,20.49,64000.0,13.8912,13.9184,13.8912,13.9184,64000.0
2006-08-15 15:45:00,20.48,20.52,20.48,20.52,72400.0,13.9116,13.9387,13.9116,13.9387,72400.0
2006-08-15 15:50:00,20.52,20.52,20.5,20.5,91200.0,13.9387,13.9387,13.9251,13.9251,91200.0
2006-08-15 15:55:00,20.5,20.52,20.5,20.5,133600.0,13.9251,13.9387,13.9251,13.9251,133600.0
2006-08-16 09:30:00,20.65,20.73,20.56,20.61,102400.0,14.027,14.0814,13.9659,13.9999,102400.0
2006-08-16 09:35:00,20.62,20.72,20.61,20.72,106800.0,14.0067,14.0746,13.9999,14.0746,106800.0
2006-08-16 09:40:00,20.7,20.73,20.66,20.67,79200.0,14.061,14.0814,14.0338,14.0406,79200.0
2006-08-16 09:45:00,20.67,20.69,20.61,20.63,170400.0,14.0406,14.0542,13.9999,14.0135,170400.0
2006-08-16 09:50:00,20.63,20.71,20.63,20.63,136800.0,14.0135,14.0678,14.0135,14.0135,136800.0
2006-08-16 09:55:00,20.63,20.68,20.63,20.64,102800.0,14.0135,14.0474,14.0135,14.0202,102800.0
2006-08-16 10:00:00,20.66,20.66,20.62,20.62,65600.0,14.0338,14.0338,14.0067,14.0067,65600.0
2006-08-16 10:05:00,20.61,20.63,20.58,20.58,91200.0,13.9999,14.0135,13.9795,13.9795,91200.0
2006-08-16 10:10:00,20.57,20.59,20.56,20.56,89200.0,13.9727,13.9863,13.9659,13.9659,89200.0
2006-08-16 10:15:00,20.57,20.58,20.54,20.54,93600.0,13.9727,13.9795,13.9523,13.9523,93600.0
2006-08-16 10:20:00,20.54,20.54,20.52,20.52,70000.0,13.9523,13.9523,13.9387,13.9387,70000.0
2006-08-16 10:25:00,20.52,20.57,20.5,20.55,116000.0,13.9387,13.9727,13.9251,13.9591,116000.0
2006-08-16 10:30:00,20.56,20.56,20.53,20.53,56000.0,13.9659,13.9659,13.9455,13.9455,56000.0
2006-08-16 10:35:00,20.53,20.53,20.5,20.5,138800.0,13.9455,13.9455,13.9251,13.9251,138800.0
2006-08-16 10:40:00,20.5,20.61,20.5,20.6,69600.0,13.9251,13.9999,13.9251,13.9931,69600.0
2006-08-16 10:45:00,20.61,20.61,20.56,20.61,49200.0,13.9999,13.9999,13.9659,13.9999,49200.0
2006-08-16 10:50:00,20.61,20.65,20.61,20.65,85600.0,13.9999,14.027,13.9999,14.027,85600.0
2006-08-16 10:55:00,20.65,20.65,20.57,20.59,67600.0,14.027,14.027,13.9727,13.9863,67600.0
2006-08-16 11:00:00,20.59,20.6,20.56,20.56,30800.0,13.9863,13.9931,13.9659,13.9659,30800.0
2006-08-16 11:05:00,20.56,20.58,20.56,20.57,42400.0,13.9659,13.9795,13.9659,13.9727,42400.0
2006-08-16 11:10:00,20.57,20.58,20.55,20.58,35600.0,13.9727,13.9795,13.9591,13.9795,35600.0
2006-08-16 11:15:00,20.58,20.6,20.57,20.6,47600.0,13.9795,13.9931,13.9727,13.9931,47600.0
2006-08-16 11:20:00,20.6,20.6,20.53,20.53,46400.0,13.9931,13.9931,13.9455,13.9455,46400.0
2006-08-16 11:25:00,20.53,20.56,20.53,20.55,104000.0,13.9455,13.9659,13.9455,13.9591,104000.0
2006-08-16 11:30:00,20.56,20.59,20.56,20.59,52400.0,13.9659,13.9863,13.9659,13.9863,52400.0
2006-08-16 11:35:00,20.59,20.6,20.56,20.6,114400.0,13.9863,13.9931,13.9659,13.9931,114400.0
2006-08-16 11:40:00,20.6,20.6,20.59,20.59,61200.0,13.9931,13.9931,13.9863,13.9863,61200.0
2006-08-16 11:45:00,20.59,20.63,20.59,20.63,80400.0,13.9863,14.0135,13.9863,14.0135,80400.0
2006-08-16 11:50:00,20.63,20.63,20.61,20.63,88000.0,14.0135,14.0135,13.9999,14.0135,88000.0
2006-08-16 11:55:00,20.63,20.64,20.63,20.63,72800.0,14.0135,14.0202,14.0135,14.0135,72800.0
2006-08-16 12:00:00,20.63,20.7,20.63,20.69,55200.0,14.0135,14.061,14.0135,14.0542,55200.0
2006-08-16 12:05:00,20.7,20.79,20.7,20.78,123600.0,14.061,14.1221,14.061,14.1153,123600.0
2006-08-16 12:10:00,20.78,20.83,20.78,20.83,96800.0,14.1153,14.1493,14.1153,14.1493,96800.0
2006-08-16 12:15:00,20.82,20.86,20.82,20.84,114400.0,14.1425,14.1697,14.1425,14.1561,114400.0
2006-08-16 12:20:00,20.83,20.85,20.83,20.85,45600.0,14.1493,14.1629,14.1493,14.1629,45600.0
2006-08-16 12:25:00,20.85,20.85,20.82,20.83,60000.0,14.1629,14.1629,14.1425,14.1493,60000.0
2006-08-16 12:30:00,20.83,20.86,20.83,20.85,41200.0,14.1493,14.1697,14.1493,14.1629,41200.0
2006-08-16 12:35:00,20.85,20.85,20.84,20.84,29200.0,14.1629,14.1629,14.1561,14.1561,29200.0
2006-08-16 12:40:00,20.84,20.87,20.83,20.87,44400.0,14.1561,14.1765,14.1493,14.1765,44400.0
2006-08-16 12:45:00,20.87,20.87,20.84,20.85,40400.0,14.1765,14.1765,14.1561,14.1629,40400.0
2006-08-16 12:50:00,20.85,20.85,20.81,20.81,34000.0,14.1629,14.1629,14.1357,14.1357,34000.0
2006-08-16 12:55:00,20.8,20.81,20.8,20.8,29600.0,14.1289,14.1357,14.1289,14.1289,29600.0
2006-08-16 13:00:00,20.8,20.8,20.75,20.76,43600.0,14.1289,14.1289,14.095,14.1018,43600.0
2006-08-16 13:05:00,20.77,20.82,20.77,20.81,38800.0,14.1085,14.1425,14.1085,14.1357,38800.0
2006-08-16 13:10:00,20.82,20.84,20.82,20.84,30800.0,14.1425,14.1561,14.1425,14.1561,30800.0
2006-08-16 13:15:00,20.84,20.84,20.83,20.83,24000.0,14.1561,14.1561,14.1493,14.1493,24000.0
2006-08-16 13:20:00,20.83,20.83,20.81,20.82,24800.0,14.1493,14.1493,14.1357,14.1425,24800.0
2006-08-16 13:25:00,20.82,20.82,20.8,20.81,24400.0,14.1425,14.1425,14.1289,14.1357,24400.0
2006-08-16 13:30:00,20.8,20.81,20.79,20.81,34800.0,14.1289,14.1357,14.1221,14.1357,34800.0
2006-08-16 13:35:00,20.81,20.81,20.78,20.78,27200.0,14.1357,14.1357,14.1153,14.1153,27200.0
2006-08-16 13:40:00,20.78,20.79,20.77,20.79,34800.0,14.1153,14.1221,14.1085,14.1221,34800.0
2006-08-16 13:45:00,20.79,20.81,20.78,20.81,27600.0,14.1221,14.1357,14.1153,14.1357,27600.0
2006-08-16 13:50:00,20.81,20.84,20.8,20.83,86400.0,14.1357,14.1561,14.1289,14.1493,86400.0
2006-08-16 13:55:00,20.83,20.84,20.81,20.84,93600.0,14.1493,14.1561,14.1357,14.1561,93600.0
2006-08-16 14:00:00,20.84,20.86,20.82,20.84,141600.0,14.1561,14.1697,14.1425,14.1561,141600.0
2006-08-16 14:05:00,20.84,20.85,20.81,20.81,106400.0,14.1561,14.1629,14.1357,14.1357,106400.0
2006-08-16 14:10:00,20.82,20.84,20.79,20.84,64400.0,14.1425,14.1561,14.1221,14.1561,64400.0
2006-08-16 14:15:00,20.84,20.87,20.82,20.86,136400.0,14.1561,14.1765,14.1425,14.1697,136400.0
2006-08-16 14:20:00,20.86,20.88,20.85,20.87,70800.0,14.1697,14.1833,14.1629,14.1765,70800.0
2006-08-16 14:25:00,20.86,20.87,20.85,20.87,40400.0,14.1697,14.1765,14.1629,14.1765,40400.0
2006-08-16 14:30:00,20.87,20.93,20.86,20.91,65600.0,14.1765,14.2172,14.1697,14.2036,65600.0
2006-08-16 14:35:00,20.91,20.94,20.91,20.94,74800.0,14.2036,14.224,14.2036,14.224,74800.0
2006-08-16 14:40:00,20.94,20.95,20.92,20.93,106800.0,14.224,14.2308,14.2104,14.2172,106800.0
2006-08-16 14:45:00,20.94,20.95,20.93,20.94,85200.0,14.224,14.2308,14.2172,14.224,85200.0
2006-08-16 14:50:00,20.94,20.96,20.94,20.96,116400.0,14.224,14.2376,14.224,14.2376,116400.0
2006-08-16 14:55:00,20.96,20.99,20.95,20.99,176400.0,14.2376,14.258,14.2308,14.258,176400.0
2006-08-16 15:00:00,20.99,20.99,20.97,20.98,80400.0,14.258,14.258,14.2444,14.2512,80400.0
2006-08-16 15:05:00,20.98,21.02,20.98,21.0,137200.0,14.2512,14.2784,14.2512,14.2648,137200.0
2006-08-16 15:10:00,21.0,21.01,20.97,21.0,110800.0,14.2648,14.2716,14.2444,14.2648,110800.0
2006-08-16 15:15:00,21.0,21.06,20.99,21.05,114400.0,14.2648,14.3055,14.258,14.2987,114400.0
2006-08-16 15:20:00,21.05,21.05,21.02,21.03,106800.0,14.2987,14.2987,14.2784,14.2852,106800.0
2006-08-16 15:25:00,21.03,21.04,21.02,21.03,92400.0,14.2852,14.292,14.2784,14.2852,92400.0
2006-08-16 15:30:00,21.04,21.08,21.04,21.07,147200.0,14.292,14.3191,14.292,14.3123,147200.0
2006-08-16 15:35:00,21.07,21.09,21.06,21.07,117600.0,14.3123,14.3259,14.3055,14.3123,117600.0
2006-08-16 15:40:00,21.08,21.11,21.08,21.11,143600.0,14.3191,14.3395,14.3191,14.3395,143600.0
2006-08-16 15:45:00,21.11,21.14,21.11,21.14,358800.0,14.3395,14.3599,14.3395,14.3599,358800.0
2006-08-16 15:50:00,21.13,21.17,21.13,21.13,576000.0,14.3531,14.3803,14.3531,14.3531,576000.0
2006-08-16 15:55:00,21.13,21.15,21.13,21.15,418800.0,14.3531,14.3667,14.3531,14.3667,418800.0
2006-08-17 09:30:00,21.11,21.11,21.06,21.09,14400.0,14.3395,14.3395,14.3055,14.3259,14400.0
2006-08-17 09:35:00,21.1,21.21,21.08,21.12,88800.0,14.3327,14.4074,14.3191,14.3463,88800.0
2006-08-17 09:40:00,21.12,21.18,21.08,21.16,127600.0,14.3463,14.3871,14.3191,14.3735,127600.0
2006-08-17 09:45:00,21.16,21.17,21.08,21.1,82000.0,14.3735,14.3803,14.3191,14.3327,82000.0
2006-08-17 09:50:00,21.09,21.15,21.08,21.1,34800.0,14.3259,14.3667,14.3191,14.3327,34800.0
2006-08-17 09:55:00,21.1,21.14,21.08,21.14,44400.0,14.3327,14.3599,14.3191,14.3599,44400.0
2006-08-17 10:00:00,21.14,21.24,21.13,21.24,81600.0,14.3599,14.4278,14.3531,14.4278,81600.0
2006-08-17 10:05:00,21.25,21.25,21.18,21.24,145200.0,14.4346,14.4346,14.3871,14.4278,145200.0
2006-08-17 10:10:00,21.24,21.27,21.23,21.27,111600.0,14.4278,14.4482,14.421,14.4482,111600.0
2006-08-17 10:15:00,21.27,21.28,21.21,21.22,71600.0,14.4482,14.455,14.4074,14.4142,71600.0
2006-08-17 10:20:00,21.22,21.29,21.21,21.28,46800.0,14.4142,14.4618,14.4074,14.455,46800.0
2006-08-17 10:25:00,21.27,21.3,21.2,21.2,69200.0,14.4482,14.4686,14.4006,14.4006,69200.0
2006-08-17 10:30:00,21.2,21.2,21.13,21.13,75600.0,14.4006,14.4006,14.3531,14.3531,75600.0
2006-08-17 10:35:00,21.13,21.13,21.06,21.06,149600.0,14.3531,14.3531,14.3055,14.3055,149600.0
2006-08-17 10:40:00,21.07,21.1,21.05,21.1,142800.0,14.3123,14.3327,14.2987,14.3327,142800.0
2006-08-17 10:45:00,21.1,21.1,21.08,21.09,220000.0,14.3327,14.3327,14.3191,14.3259,220000.0
2006-08-17 10:50:00,21.09,21.09,21.07,21.09,36400.0,14.3259,14.3259,14.3123,14.3259,36400.0
2006-08-17 10:55:00,21.09,21.13,21.09,21.13,37600.0,14.3259,14.3531,14.3259,14.3531,37600.0
2006-08-17 11:00:00,21.13,21.14,21.12,21.14,60800.0,14.3531,14.3599,14.3463,14.3599,60800.0
2006-08-17 11:05:00,21.14,21.17,21.14,21.17,66000.0,14.3599,14.3803,14.3599,14.3803,66000.0
2006-08-17 11:10:00,21.17,21.2,21.17,21.2,57200.0,14.3803,14.4006,14.3803,14.4006,57200.0
2006-08-17 11:15:00,21.19,21.22,21.18,21.18,62800.0,14.3938,14.4142,14.3871,14.3871,62800.0
2006-08-17 11:20:00,21.18,21.18,21.1,21.1,50000.0,14.3871,14.3871,14.3327,14.3327,50000.0
2006-08-17 11:25:00,21.1,21.11,21.08,21.09,76000.0,14.3327,14.3395,14.3191,14.3259,76000.0
2006-08-17 11:30:00,21.09,21.13,21.09,21.12,90800.0,14.3259,14.3531,14.3259,14.3463,90800.0
2006-08-17 11:35:00,21.11,21.12,21.08,21.09,50800.0,14.3395,14.3463,14.3191,14.3259,50800.0
2006-08-17 11:40:00,21.09,21.09,21.07,21.09,66400.0,14.3259,14.3259,14.3123,14.3259,66400.0
2006-08-17 11:45:00,21.09,21.09,21.07,21.08,48800.0,14.3259,14.3259,14.3123,14.3191,48800.0
2006-08-17 11:50:00,21.09,21.09,21.0,21.01,90800.0,14.3259,14.3259,14.2648,14.2716,90800.0
2006-08-17 11:55:00,21.01,21.03,20.98,21.03,75200.0,14.2716,14.2852,14.2512,14.2852,75200.0
2006-08-17 12:00:00,21.03,21.04,20.97,20.98,78800.0,14.2852,14.292,14.2444,14.2512,78800.0
2006-08-17 12:05:00,20.99,21.02,20.98,21.0,121200.0,14.258,14.2784,14.2512,14.2648,121200.0
2006-08-17 12:10:00,21.0,21.03,20.99,21.01,42800.0,14.2648,14.2852,14.258,14.2716,42800.0
2006-08-17 12:15:00,21.02,21.03,21.01,21.03,36400.0,14.2784,14.2852,14.2716,14.2852,36400.0
2006-08-17 12:20:00,21.03,21.08,21.03,21.07,46800.0,14.2852,14.3191,14.2852,14.3123,46800.0
2006-08-17 12:25:00,21.06,21.11,21.06,21.11,32400.0,14.3055,14.3395,14.3055,14.3395,32400.0
2006-08-17 12:30:00,21.12,21.13,21.09,21.1,50000.0,14.3463,14.3531,14.3259,14.3327,50000.0
2006-08-17 12:35:00,21.1,21.1,21.07,21.07,28400.0,14.3327,14.3327,14.3123,14.3123,28400.0
2006-08-17 12:40:00,21.07,21.09,21.07,21.09,32000.0,14.3123,14.3259,14.3123,14.3259,32000.0
2006-08-17 12:45:00,21.09,21.1,21.09,21.1,18000.0,14.3259,14.3327,14.3259,14.3327,18000.0
2006-08-17 12:50:00,21.1,21.13,21.1,21.13,60800.0,14.3327,14.3531,14.3327,14.3531,60800.0
2006-08-17 12:55:00,21.13,21.13,21.11,21.12,25600.0,14.3531,14.3531,14.3395,14.3463,25600.0
2006-08-17 13:00:00,21.11,21.12,21.11,21.12,18000.0,14.3395,14.3463,14.3395,14.3463,18000.0
2006-08-17 13:05:00,21.12,21.14,21.11,21.13,27200.0,14.3463,14.3599,14.3395,14.3531,27200.0
2006-08-17 13:10:00,21.13,21.13,21.1,21.11,18400.0,14.3531,14.3531,14.3327,14.3395,18400.0
2006-08-17 13:15:00,21.11,21.13,21.11,21.13,33600.0,14.3395,14.3531,14.3395,14.3531,33600.0
2006-08-17 13:20:00,21.13,21.14,21.12,21.12,16400.0,14.3531,14.3599,14.3463,14.3463,16400.0
2006-08-17 13:25:00,21.12,21.12,21.09,21.1,51600.0,14.3463,14.3463,14.3259,14.3327,51600.0
2006-08-17 13:30:00,21.09,21.1,21.09,21.09,34000.0,14.3259,14.3327,14.3259,14.3259,34000.0
2006-08-17 13:35:00,21.09,21.1,21.09,21.09,44800.0,14.3259,14.3327,14.3259,14.3259,44800.0
2006-08-17 13:40:00,21.09,21.13,21.09,21.13,65200.0,14.3259,14.3531,14.3259,14.3531,65200.0
2006-08-17 13:45:00,21.13,21.14,21.11,21.13,54000.0,14.3531,14.3599,14.3395,14.3531,54000.0
2006-08-17 13:50:00,21.13,21.14,21.12,21.14,26400.0,14.3531,14.3599,14.3463,14.3599,26400.0
2006-08-17 13:55:00,21.14,21.14,21.08,21.09,46400.0,14.3599,14.3599,14.3191,14.3259,46400.0
2006-08-17 14:00:00,21.09,21.09,21.06,21.06,44000.0,14.3259,14.3259,14.3055,14.3055,44000.0
2006-08-17 14:05:00,21.06,21.09,21.05,21.09,59200.0,14.3055,14.3259,14.2987,14.3259,59200.0
2006-08-17 14:10:00,21.09,21.11,21.07,21.1,199200.0,14.3259,14.3395,14.3123,14.3327,199200.0
2006-08-17 14:15:00,21.1,21.1,21.06,21.07,158000.0,14.3327,14.3327,14.3055,14.3123,158000.0
2006-08-17 14:20:00,21.07,21.07,21.0,21.01,71600.0,14.3123,14.3123,14.2648,14.2716,71600.0
2006-08-17 14:25:00,21.01,21.04,21.0,21.04,58400.0,14.2716,14.292,14.2648,14.292,58400.0
2006-08-17 14:30:00,21.04,21.04,21.02,21.03,27600.0,14.292,14.292,14.2784,14.2852,27600.0
2006-08-17 14:35:00,21.03,21.05,21.03,21.05,62400.0,14.2852,14.2987,14.2852,14.2987,62400.0
2006-08-17 14:40:00,21.05,21.09,21.05,21.09,30400.0,14.2987,14.3259,14.2987,14.3259,30400.0
2006-08-17 14:45:00,21.09,21.09,21.06,21.07,38800.0,14.3259,14.3259,14.3055,14.3123,38800.0
2006-08-17 14:50:00,21.07,21.1,21.06,21.08,36800.0,14.3123,14.3327,14.3055,14.3191,36800.0
2006-08-17 14:55:00,21.08,21.08,21.07,21.07,31200.0,14.3191,14.3191,14.3123,14.3123,31200.0
2006-08-17 15:00:00,21.08,21.09,21.07,21.07,31600.0,14.3191,14.3259,14.3123,14.3123,31600.0
2006-08-17 15:05:00,21.07,21.12,21.07,21.11,64000.0,14.3123,14.3463,14.3123,14.3395,64000.0
2006-08-17 15:10:00,21.12,21.12,21.08,21.08,60400.0,14.3463,14.3463,14.3191,14.3191,60400.0
2006-08-17 15:15:00,21.09,21.1,21.08,21.09,43600.0,14.3259,14.3327,14.3191,14.3259,43600.0
2006-08-17 15:20:00,21.09,21.1,21.07,21.07,25200.0,14.3259,14.3327,14.3123,14.3123,25200.0
2006-08-17 15:25:00,21.06,21.09,21.06,21.08,42400.0,14.3055,14.3259,14.3055,14.3191,42400.0
2006-08-17 15:30:00,21.08,21.11,21.08,21.09,50000.0,14.3191,14.3395,14.3191,14.3259,50000.0
2006-08-17 15:35:00,21.09,21.09,21.06,21.07,73200.0,14.3259,14.3259,14.3055,14.3123,73200.0
2006-08-17 15:40:00,21.07,21.08,21.06,21.06,108400.0,14.3123,14.3191,14.3055,14.3055,108400.0
2006-08-17 15:45:00,21.06,21.07,21.05,21.07,86800.0,14.3055,14.3123,14.2987,14.3123,86800.0
2006-08-17 15:50:00,21.07,21.07,21.02,21.05,86800.0,14.3123,14.3123,14.2784,14.2987,86800.0
2006-08-17 15:55:00,21.04,21.07,21.04,21.05,74400.0,14.292,14.3123,14.292,14.2987,74400.0
2006-08-18 09:30:00,21.08,21.08,20.91,20.93,461200.0,14.3191,14.3191,14.2036,14.2172,461200.0
2006-08-18 09:35:00,20.93,21.01,20.93,20.99,71600.0,14.2172,14.2716,14.2172,14.258,71600.0
2006-08-18 09:40:00,20.99,20.99,20.92,20.98,106000.0,14.258,14.258,14.2104,14.2512,106000.0
2006-08-18 09:45:00,20.98,20.98,20.9,20.96,91200.0,14.2512,14.2512,14.1969,14.2376,91200.0
2006-08-18 09:50:00,20.95,20.95,20.91,20.93,66400.0,14.2308,14.2308,14.2036,14.2172,66400.0
2006-08-18 09:55:00,20.94,20.94,20.8,20.84,79200.0,14.224,14.224,14.1289,14.1561,79200.0
2006-08-18 10:00:00,20.86,20.95,20.86,20.93,175200.0,14.1697,14.2308,14.1697,14.2172,175200.0
2006-08-18 10:05:00,20.93,20.94,20.88,20.91,198000.0,14.2172,14.224,14.1833,14.2036,198000.0
2006-08-18 10:10:00,20.93,20.96,20.9,20.96,162000.0,14.2172,14.2376,14.1969,14.2376,162000.0
2006-08-18 10:15:00,20.95,21.0,20.94,20.98,40000.0,14.2308,14.2648,14.224,14.2512,40000.0
2006-08-18 10:20:00,20.98,20.98,20.94,20.94,32800.0,14.2512,14.2512,14.224,14.224,32800.0
2006-08-18 10:25:00,20.94,20.94,20.9,20.91,36400.0,14.224,14.224,14.1969,14.2036,36400.0
2006-08-18 10:30:00,20.91,20.92,20.89,20.9,29600.0,14.2036,14.2104,14.1901,14.1969,29600.0
2006-08-18 10:35:00,20.9,20.93,20.88,20.93,32400.0,14.1969,14.2172,14.1833,14.2172,32400.0
2006-08-18 10:40:00,20.94,20.96,20.94,20.96,32000.0,14.224,14.2376,14.224,14.2376,32000.0
2006-08-18 10:45:00,20.95,20.95,20.88,20.88,32400.0,14.2308,14.2308,14.1833,14.1833,32400.0
2006-08-18 10:50:00,20.88,20.9,20.88,20.89,21200.0,14.1833,14.1969,14.1833,14.1901,21200.0
2006-08-18 10:55:00,20.88,20.93,20.88,20.92,26400.0,14.1833,14.2172,14.1833,14.2104,26400.0
2006-08-18 11:00:00,20.92,20.94,20.91,20.94,23200.0,14.2104,14.224,14.2036,14.224,23200.0
2006-08-18 11:05:00,20.94,20.97,20.94,20.97,24400.0,14.224,14.2444,14.224,14.2444,24400.0
2006-08-18 11:10:00,20.96,20.98,20.95,20.95,15600.0,14.2376,14.2512,14.2308,14.2308,15600.0
2006-08-18 11:15:00,20.94,20.98,20.92,20.94,103200.0,14.224,14.2512,14.2104,14.224,103200.0
2006-08-18 11:20:00,20.93,20.94,20.89,20.89,88800.0,14.2172,14.224,14.1901,14.1901,88800.0
2006-08-18 11:25:00,20.89,20.92,20.87,20.87,34800.0,14.1901,14.2104,14.1765,14.1765,34800.0
2006-08-18 11:30:00,20.87,20.87,20.8,20.8,36800.0,14.1765,14.1765,14.1289,14.1289,36800.0
2006-08-18 11:35:00,20.79,20.87,20.78,20.86,59600.0,14.1221,14.1765,14.1153,14.1697,59600.0
2006-08-18 11:40:00,20.86,20.86,20.84,20.84,25200.0,14.1697,14.1697,14.1561,14.1561,25200.0
2006-08-18 11:45:00,20.84,20.85,20.84,20.85,10000.0,14.1561,14.1629,14.1561,14.1629,10000.0
2006-08-18 11:50:00,20.86,20.86,20.83,20.83,19200.0,14.1697,14.1697,14.1493,14.1493,19200.0
2006-08-18 11:55:00,20.83,20.84,20.82,20.82,25600.0,14.1493,14.1561,14.1425,14.1425,25600.0
2006-08-18 12:00:00,20.83,20.83,20.8,20.8,17200.0,14.1493,14.1493,14.1289,14.1289,17200.0
2006-08-18 12:05:00,20.8,20.82,20.8,20.82,17200.0,14.1289,14.1425,14.1289,14.1425,17200.0
2006-08-18 12:10:00,20.81,20.82,20.79,20.8,11200.0,14.1357,14.1425,14.1221,14.1289,11200.0
2006-08-18 12:15:00,20.79,20.83,20.79,20.82,12800.0,14.1221,14.1493,14.1221,14.1425,12800.0
2006-08-18 12:20:00,20.8,20.81,20.8,20.81,21600.0,14.1289,14.1357,14.1289,14.1357,21600.0
2006-08-18 12:25:00,20.81,20.86,20.81,20.84,31200.0,14.1357,14.1697,14.1357,14.1561,31200.0
2006-08-18 12:30:00,20.84,20.84,20.83,20.83,13600.0,14.1561,14.1561,14.1493,14.1493,13600.0
2006-08-18 12:35:00,20.83,20.83,20.83,20.83,6000.0,14.1493,14.1493,14.1493,14.1493,6000.0
2006-08-18 12:40:00,20.82,20.83,20.82,20.83,5600.0,14.1425,14.1493,14.1425,14.1493,5600.0
2006-08-18 12:45:00,20.83,20.85,20.83,20.84,22400.0,14.1493,14.1629,14.1493,14.1561,22400.0
2006-08-18 12:50:00,20.84,20.85,20.82,20.83,26800.0,14.1561,14.1629,14.1425,14.1493,26800.0
2006-08-18 12:55:00,20.83,20.84,20.83,20.83,21600.0,14.1493,14.1561,14.1493,14.1493,21600.0
2006-08-18 13:00:00,20.83,20.83,20.83,20.83,4400.0,14.1493,14.1493,14.1493,14.1493,4400.0
2006-08-18 13:05:00,20.82,20.84,20.82,20.84,15600.0,14.1425,14.1561,14.1425,14.1561,15600.0
2006-08-18 13:10:00,20.84,20.84,20.83,20.83,8400.0,14.1561,14.1561,14.1493,14.1493,8400.0
2006-08-18 13:15:00,20.83,20.84,20.83,20.84,4400.0,14.1493,14.1561,14.1493,14.1561,4400.0
2006-08-18 13:20:00,20.84,20.86,20.84,20.85,22800.0,14.1561,14.1697,14.1561,14.1629,22800.0
2006-08-18 13:25:00,20.85,20.85,20.81,20.81,32000.0,14.1629,14.1629,14.1357,14.1357,32000.0
2006-08-18 13:30:00,20.81,20.84,20.81,20.84,27200.0,14.1357,14.1561,14.1357,14.1561,27200.0
2006-08-18 13:35:00,20.84,20.86,20.84,20.86,6800.0,14.1561,14.1697,14.1561,14.1697,6800.0
2006-08-18 13:40:00,20.86,20.89,20.86,20.88,13200.0,14.1697,14.1901,14.1697,14.1833,13200.0
2006-08-18 13:45:00,20.87,20.87,20.84,20.84,8800.0,14.1765,14.1765,14.1561,14.1561,8800.0
2006-08-18 13:50:00,20.83,20.83,20.83,20.83,1200.0,14.1493,14.1493,14.1493,14.1493,1200.0
2006-08-18 13:55:00,20.83,20.84,20.82,20.83,30400.0,14.1493,14.1561,14.1425,14.1493,30400.0
2006-08-18 14:00:00,20.83,20.83,20.81,20.82,24800.0,14.1493,14.1493,14.1357,14.1425,24800.0
2006-08-18 14:05:00,20.82,20.83,20.81,20.82,18000.0,14.1425,14.1493,14.1357,14.1425,18000.0
2006-08-18 14:10:00,20.81,20.85,20.81,20.85,16800.0,14.1357,14.1629,14.1357,14.1629,16800.0
2006-08-18 14:15:00,20.85,20.88,20.85,20.88,18400.0,14.1629,14.1833,14.1629,14.1833,18400.0
2006-08-18 14:20:00,20.88,20.89,20.88,20.89,17600.0,14.1833,14.1901,14.1833,14.1901,17600.0
2006-08-18 14:25:00,20.89,20.91,20.88,20.91,18800.0,14.1901,14.2036,14.1833,14.2036,18800.0
2006-08-18 14:30:00,20.91,20.93,20.91,20.93,20800.0,14.2036,14.2172,14.2036,14.2172,20800.0
2006-08-18 14:35:00,20.93,20.95,20.93,20.95,31200.0,14.2172,14.2308,14.2172,14.2308,31200.0
2006-08-18 14:40:00,20.95,20.95,20.91,20.92,59200.0,14.2308,14.2308,14.2036,14.2104,59200.0
2006-08-18 14:45:00,20.92,20.93,20.92,20.93,11600.0,14.2104,14.2172,14.2104,14.2172,11600.0
2006-08-18 14:50:00,20.91,20.92,20.91,20.92,12400.0,14.2036,14.2104,14.2036,14.2104,12400.0
2006-08-18 14:55:00,20.92,20.96,20.92,20.95,11200.0,14.2104,14.2376,14.2104,14.2308,11200.0
2006-08-18 15:00:00,20.95,20.95,20.92,20.92,17600.0,14.2308,14.2308,14.2104,14.2104,17600.0
2006-08-18 15:05:00,20.91,20.97,20.91,20.97,26000.0,14.2036,14.2444,14.2036,14.2444,26000.0
2006-08-18 15:10:00,20.97,20.99,20.97,20.97,19200.0,14.2444,14.258,14.2444,14.2444,19200.0
2006-08-18 15:15:00,20.98,20.99,20.96,20.97,15600.0,14.2512,14.258,14.2376,14.2444,15600.0
2006-08-18 15:20:00,20.97,20.97,20.95,20.96,18000.0,14.2444,14.2444,14.2308,14.2376,18000.0
2006-08-18 15:25:00,20.96,20.96,20.93,20.94,13600.0,14.2376,14.2376,14.2172,14.224,13600.0
2006-08-18 15:30:00,20.94,20.94,20.92,20.92,34400.0,14.224,14.224,14.2104,14.2104,34400.0
2006-08-18 15:35:00,20.91,20.93,20.91,20.93,14000.0,14.2036,14.2172,14.2036,14.2172,14000.0
2006-08-18 15:40:00,20.94,20.94,20.91,20.91,42000.0,14.224,14.224,14.2036,14.2036,42000.0
2006-08-18 15:45:00,20.91,20.92,20.91,20.92,135200.0,14.2036,14.2104,14.2036,14.2104,135200.0
2006-08-18 15:50:00,20.92,20.93,20.91,20.91,126800.0,14.2104,14.2172,14.2036,14.2036,126800.0
2006-08-18 15:55:00,20.91,20.93,20.9,20.92,102800.0,14.2036,14.2172,14.1969,14.2104,102800.0
2006-08-21 09:30:00,20.88,20.88,20.68,20.75,125200.0,14.1833,14.1833,14.0474,14.095,125200.0
2006-08-21 09:35:00,20.76,20.84,20.72,20.79,42400.0,14.1018,14.1561,14.0746,14.1221,42400.0
2006-08-21 09:40:00,20.8,20.8,20.67,20.67,97200.0,14.1289,14.1289,14.0406,14.0406,97200.0
2006-08-21 09:45:00,20.67,20.75,20.67,20.75,96800.0,14.0406,14.095,14.0406,14.095,96800.0
2006-08-21 09:50:00,20.74,20.75,20.7,20.71,117200.0,14.0882,14.095,14.061,14.0678,117200.0
2006-08-21 09:55:00,20.71,20.76,20.7,20.74,202000.0,14.0678,14.1018,14.061,14.0882,202000.0
2006-08-21 10:00:00,20.74,20.76,20.72,20.76,68800.0,14.0882,14.1018,14.0746,14.1018,68800.0
2006-08-21 10:05:00,20.76,20.8,20.75,20.77,26800.0,14.1018,14.1289,14.095,14.1085,26800.0
2006-08-21 10:10:00,20.77,20.78,20.73,20.73,24000.0,14.1085,14.1153,14.0814,14.0814,24000.0
2006-08-21 10:15:00,20.73,20.73,20.71,20.72,623600.0,14.0814,14.0814,14.0678,14.0746,623600.0
2006-08-21 10:20:00,20.72,20.75,20.72,20.72,58000.0,14.0746,14.095,14.0746,14.0746,58000.0
2006-08-21 10:25:00,20.73,20.75,20.73,20.73,24000.0,14.0814,14.095,14.0814,14.0814,24000.0
2006-08-21 10:30:00,20.71,20.73,20.71,20.73,35600.0,14.0678,14.0814,14.0678,14.0814,35600.0
2006-08-21 10:35:00,20.74,20.74,20.73,20.73,64400.0,14.0882,14.0882,14.0814,14.0814,64400.0
2006-08-21 10:40:00,20.73,20.74,20.72,20.73,170400.0,14.0814,14.0882,14.0746,14.0814,170400.0
2006-08-21 10:45:00,20.73,20.74,20.71,20.71,30800.0,14.0814,14.0882,14.0678,14.0678,30800.0
2006-08-21 10:50:00,20.72,20.73,20.71,20.71,16000.0,14.0746,14.0814,14.0678,14.0678,16000.0
2006-08-21 10:55:00,20.71,20.71,20.68,20.69,58000.0,14.0678,14.0678,14.0474,14.0542,58000.0
2006-08-21 11:00:00,20.69,20.69,20.63,20.64,78000.0,14.0542,14.0542,14.0135,14.0202,78000.0
2006-08-21 11:05:00,20.64,20.64,20.61,20.61,25600.0,14.0202,14.0202,13.9999,13.9999,25600.0
2006-08-21 11:10:00,20.63,20.63,20.59,20.63,40400.0,14.0135,14.0135,13.9863,14.0135,40400.0
2006-08-21 11:15:00,20.64,20.65,20.62,20.63,46000.0,14.0202,14.027,14.0067,14.0135,46000.0
2006-08-21 11:20:00,20.63,20.65,20.63,20.64,35200.0,14.0135,14.027,14.0135,14.0202,35200.0
2006-08-21 11:25:00,20.64,20.64,20.61,20.61,16800.0,14.0202,14.0202,13.9999,13.9999,16800.0
2006-08-21 11:30:00,20.62,20.65,20.62,20.65,42800.0,14.0067,14.027,14.0067,14.027,42800.0
2006-08-21 11:35:00,20.65,20.65,20.63,20.63,38000.0,14.027,14.027,14.0135,14.0135,38000.0
2006-08-21 11:40:00,20.63,20.65,20.62,20.63,49600.0,14.0135,14.027,14.0067,14.0135,49600.0
2006-08-21 11:45:00,20.63,20.63,20.59,20.59,47200.0,14.0135,14.0135,13.9863,13.9863,47200.0
2006-08-21 11:50:00,20.59,20.61,20.59,20.61,102400.0,13.9863,13.9999,13.9863,13.9999,102400.0
2006-08-21 11:55:00,20.61,20.61,20.59,20.6,98000.0,13.9999,13.9999,13.9863,13.9931,98000.0
2006-08-21 12:00:00,20.6,20.6,20.58,20.58,53200.0,13.9931,13.9931,13.9795,13.9795,53200.0
2006-08-21 12:05:00,20.57,20.57,20.54,20.55,72000.0,13.9727,13.9727,13.9523,13.9591,72000.0
2006-08-21 12:10:00,20.55,20.55,20.53,20.54,46400.0,13.9591,13.9591,13.9455,13.9523,46400.0
2006-08-21 12:15:00,20.54,20.54,20.52,20.52,20800.0,13.9523,13.9523,13.9387,13.9387,20800.0
2006-08-21 12:20:00,20.52,20.53,20.52,20.52,16800.0,13.9387,13.9455,13.9387,13.9387,16800.0
2006-08-21 12:25:00,20.52,20.53,20.52,20.53,18000.0,13.9387,13.9455,13.9387,13.9455,18000.0
2006-08-21 12:30:00,20.53,20.53,20.53,20.53,16400.0,13.9455,13.9455,13.9455,13.9455,16400.0
2006-08-21 12:35:00,20.53,20.55,20.53,20.54,24000.0,13.9455,13.9591,13.9455,13.9523,24000.0
2006-08-21 12:40:00,20.54,20.57,20.54,20.57,26000.0,13.9523,13.9727,13.9523,13.9727,26000.0
2006-08-21 12:45:00,20.57,20.57,20.56,20.57,24000.0,13.9727,13.9727,13.9659,13.9727,24000.0
2006-08-21 12:50:00,20.57,20.57,20.56,20.56,28000.0,13.9727,13.9727,13.9659,13.9659,28000.0
2006-08-21 12:55:00,20.56,20.56,20.53,20.53,36400.0,13.9659,13.9659,13.9455,13.9455,36400.0
2006-08-21 13:00:00,20.53,20.54,20.53,20.54,17600.0,13.9455,13.9523,13.9455,13.9523,17600.0
2006-08-21 13:05:00,20.54,20.57,20.54,20.56,24000.0,13.9523,13.9727,13.9523,13.9659,24000.0
2006-08-21 13:10:00,20.56,20.56,20.55,20.55,12800.0,13.9659,13.9659,13.9591,13.9591,12800.0
2006-08-21 13:15:00,20.55,20.55,20.51,20.52,50400.0,13.9591,13.9591,13.9319,13.9387,50400.0
2006-08-21 13:20:00,20.52,20.53,20.5,20.5,33200.0,13.9387,13.9455,13.9251,13.9251,33200.0
2006-08-21 13:25:00,20.49,20.5,20.49,20.5,26400.0,13.9184,13.9251,13.9184,13.9251,26400.0
2006-08-21 13:30:00,20.5,20.5,20.49,20.49,23600.0,13.9251,13.9251,13.9184,13.9184,23600.0
2006-08-21 13:35:00,20.49,20.49,20.48,20.48,51200.0,13.9184,13.9184,13.9116,13.9116,51200.0
2006-08-21 13:40:00,20.48,20.48,20.46,20.46,48400.0,13.9116,13.9116,13.898,13.898,48400.0
2006-08-21 13:45:00,20.46,20.5,20.45,20.5,66000.0,13.898,13.9251,13.8912,13.9251,66000.0
2006-08-21 13:50:00,20.5,20.53,20.5,20.53,32000.0,13.9251,13.9455,13.9251,13.9455,32000.0
2006-08-21 13:55:00,20.53,20.55,20.52,20.55,23600.0,13.9455,13.9591,13.9387,13.9591,23600.0
2006-08-21 14:00:00,20.55,20.58,20.55,20.55,30000.0,13.9591,13.9795,13.9591,13.9591,30000.0
2006-08-21 14:05:00,20.55,20.56,20.55,20.55,26800.0,13.9591,13.9659,13.9591,13.9591,26800.0
2006-08-21 14:10:00,20.56,20.56,20.52,20.53,46000.0,13.9659,13.9659,13.9387,13.9455,46000.0
2006-08-21 14:15:00,20.53,20.54,20.52,20.54,30800.0,13.9455,13.9523,13.9387,13.9523,30800.0
2006-08-21 14:20:00,20.54,20.54,20.5,20.51,40800.0,13.9523,13.9523,13.9251,13.9319,40800.0
2006-08-21 14:25:00,20.51,20.51,20.49,20.49,28800.0,13.9319,13.9319,13.9184,13.9184,28800.0
2006-08-21 14:30:00,20.49,20.49,20.48,20.48,34400.0,13.9184,13.9184,13.9116,13.9116,34400.0
2006-08-21 14:35:00,20.48,20.49,20.47,20.47,29600.0,13.9116,13.9184,13.9048,13.9048,29600.0
2006-08-21 14:40:00,20.47,20.47,20.44,20.45,55200.0,13.9048,13.9048,13.8844,13.8912,55200.0
2006-08-21 14:45:00,20.45,20.46,20.45,20.46,46000.0,13.8912,13.898,13.8912,13.898,46000.0
2006-08-21 14:50:00,20.46,20.48,20.45,20.46,63200.0,13.898,13.9116,13.8912,13.898,63200.0
2006-08-21 14:55:00,20.46,20.48,20.46,20.47,37600.0,13.898,13.9116,13.898,13.9048,37600.0
2006-08-21 15:00:00,20.46,20.48,20.46,20.47,40800.0,13.898,13.9116,13.898,13.9048,40800.0
2006-08-21 15:05:00,20.46,20.46,20.43,20.44,53600.0,13.898,13.898,13.8776,13.8844,53600.0
2006-08-21 15:10:00,20.44,20.46,20.44,20.44,44400.0,13.8844,13.898,13.8844,13.8844,44400.0
2006-08-21 15:15:00,20.44,20.44,20.41,20.43,91200.0,13.8844,13.8844,13.864,13.8776,91200.0
2006-08-21 15:20:00,20.43,20.48,20.42,20.47,148000.0,13.8776,13.9116,13.8708,13.9048,148000.0
2006-08-21 15:25:00,20.46,20.47,20.43,20.44,54400.0,13.898,13.9048,13.8776,13.8844,54400.0
2006-08-21 15:30:00,20.43,20.43,20.39,20.41,106800.0,13.8776,13.8776,13.8504,13.864,106800.0
2006-08-21 15:35:00,20.41,20.43,20.4,20.43,73200.0,13.864,13.8776,13.8572,13.8776,73200.0
2006-08-21 15:40:00,20.42,20.44,20.42,20.44,113600.0,13.8708,13.8844,13.8708,13.8844,113600.0
2006-08-21 15:45:00,20.43,20.44,20.36,20.36,154800.0,13.8776,13.8844,13.83,13.83,154800.0
2006-08-21 15:50:00,20.36,20.43,20.36,20.41,176800.0,13.83,13.8776,13.83,13.864,176800.0
2006-08-21 15:55:00,20.42,20.42,20.39,20.39,178000.0,13.8708,13.8708,13.8504,13.8504,178000.0
2006-08-22 09:30:00,20.4,20.43,20.35,20.43,91600.0,13.8572,13.8776,13.8233,13.8776,91600.0
2006-08-22 09:35:00,20.47,20.64,20.47,20.58,86800.0,13.9048,14.0202,13.9048,13.9795,86800.0
2006-08-22 09:40:00,20.61,20.63,20.57,20.57,140800.0,13.9999,14.0135,13.9727,13.9727,140800.0
2006-08-22 09:45:00,20.58,20.63,20.58,20.61,58000.0,13.9795,14.0135,13.9795,13.9999,58000.0
2006-08-22 09:50:00,20.61,20.62,20.54,20.58,50400.0,13.9999,14.0067,13.9523,13.9795,50400.0
2006-08-22 09:55:00,20.58,20.59,20.51,20.58,112000.0,13.9795,13.9863,13.9319,13.9795,112000.0
2006-08-22 10:00:00,20.56,20.59,20.54,20.58,320400.0,13.9659,13.9863,13.9523,13.9795,320400.0
2006-08-22 10:05:00,20.58,20.61,20.56,20.57,126000.0,13.9795,13.9999,13.9659,13.9727,126000.0
2006-08-22 10:10:00,20.58,20.61,20.56,20.59,159200.0,13.9795,13.9999,13.9659,13.9863,159200.0
2006-08-22 10:15:00,20.58,20.61,20.58,20.59,82000.0,13.9795,13.9999,13.9795,13.9863,82000.0
2006-08-22 10:20:00,20.6,20.62,20.59,20.61,64000.0,13.9931,14.0067,13.9863,13.9999,64000.0
2006-08-22 10:25:00,20.61,20.61,20.57,20.57,50000.0,13.9999,13.9999,13.9727,13.9727,50000.0
2006-08-22 10:30:00,20.57,20.57,20.55,20.55,33600.0,13.9727,13.9727,13.9591,13.9591,33600.0
2006-08-22 10:35:00,20.55,20.56,20.51,20.53,83200.0,13.9591,13.9659,13.9319,13.9455,83200.0
2006-08-22 10:40:00,20.53,20.56,20.51,20.51,206400.0,13.9455,13.9659,13.9319,13.9319,206400.0
2006-08-22 10:45:00,20.5,20.52,20.47,20.47,74000.0,13.9251,13.9387,13.9048,13.9048,74000.0
2006-08-22 10:50:00,20.47,20.5,20.47,20.49,35200.0,13.9048,13.9251,13.9048,13.9184,35200.0
2006-08-22 10:55:00,20.5,20.5,20.49,20.5,28000.0,13.9251,13.9251,13.9184,13.9251,28000.0
2006-08-22 11:00:00,20.52,20.52,20.5,20.5,46000.0,13.9387,13.9387,13.9251,13.9251,46000.0
2006-08-22 11:05:00,20.5,20.51,20.49,20.5,26000.0,13.9251,13.9319,13.9184,13.9251,26000.0
2006-08-22 11:10:00,20.51,20.53,20.5,20.51,26800.0,13.9319,13.9455,13.9251,13.9319,26800.0
2006-08-22 11:15:00,20.51,20.52,20.5,20.52,58000.0,13.9319,13.9387,13.9251,13.9387,58000.0
2006-08-22 11:20:00,20.52,20.56,20.52,20.54,40400.0,13.9387,13.9659,13.9387,13.9523,40400.0
2006-08-22 11:25:00,20.54,20.56,20.54,20.55,76400.0,13.9523,13.9659,13.9523,13.9591,76400.0
2006-08-22 11:30:00,20.55,20.57,20.55,20.55,116400.0,13.9591,13.9727,13.9591,13.9591,116400.0
2006-08-22 11:35:00,20.56,20.57,20.54,20.54,66000.0,13.9659,13.9727,13.9523,13.9523,66000.0
2006-08-22 11:40:00,20.54,20.55,20.54,20.55,25200.0,13.9523,13.9591,13.9523,13.9591,25200.0
2006-08-22 11:45:00,20.55,20.55,20.54,20.55,22800.0,13.9591,13.9591,13.9523,13.9591,22800.0
2006-08-22 11:50:00,20.54,20.55,20.54,20.54,16400.0,13.9523,13.9591,13.9523,13.9523,16400.0
2006-08-22 11:55:00,20.54,20.56,20.53,20.53,38000.0,13.9523,13.9659,13.9455,13.9455,38000.0
2006-08-22 12:00:00,20.53,20.54,20.51,20.51,39200.0,13.9455,13.9523,13.9319,13.9319,39200.0
2006-08-22 12:05:00,20.52,20.52,20.5,20.51,26400.0,13.9387,13.9387,13.9251,13.9319,26400.0
2006-08-22 12:10:00,20.51,20.51,20.49,20.5,34000.0,13.9319,13.9319,13.9184,13.9251,34000.0
2006-08-22 12:15:00,20.5,20.51,20.5,20.51,20000.0,13.9251,13.9319,13.9251,13.9319,20000.0
2006-08-22 12:20:00,20.52,20.52,20.5,20.51,8000.0,13.9387,13.9387,13.9251,13.9319,8000.0
2006-08-22 12:25:00,20.51,20.51,20.5,20.51,66800.0,13.9319,13.9319,13.9251,13.9319,66800.0
2006-08-22 12:30:00,20.51,20.51,20.48,20.48,60400.0,13.9319,13.9319,13.9116,13.9116,60400.0
2006-08-22 12:35:00,20.48,20.49,20.48,20.49,20000.0,13.9116,13.9184,13.9116,13.9184,20000.0
2006-08-22 12:40:00,20.49,20.5,20.49,20.49,39200.0,13.9184,13.9251,13.9184,13.9184,39200.0
2006-08-22 12:45:00,20.49,20.5,20.48,20.49,34400.0,13.9184,13.9251,13.9116,13.9184,34400.0
2006-08-22 12:50:00,20.49,20.49,20.49,20.49,16400.0,13.9184,13.9184,13.9184,13.9184,16400.0
2006-08-22 12:55:00,20.49,20.52,20.49,20.5,51200.0,13.9184,13.9387,13.9184,13.9251,51200.0
2006-08-22 13:00:00,20.5,20.5,20.46,20.47,63600.0,13.9251,13.9251,13.898,13.9048,63600.0
2006-08-22 13:05:00,20.47,20.47,20.4,20.42,78000.0,13.9048,13.9048,13.8572,13.8708,78000.0
2006-08-22 13:10:00,20.41,20.43,20.41,20.43,34400.0,13.864,13.8776,13.864,13.8776,34400.0
2006-08-22 13:15:00,20.43,20.43,20.42,20.43,28400.0,13.8776,13.8776,13.8708,13.8776,28400.0
2006-08-22 13:20:00,20.44,20.44,20.41,20.41,65200.0,13.8844,13.8844,13.864,13.864,65200.0
2006-08-22 13:25:00,20.42,20.43,20.41,20.41,80800.0,13.8708,13.8776,13.864,13.864,80800.0
2006-08-22 13:30:00,20.41,20.43,20.39,20.41,52000.0,13.864,13.8776,13.8504,13.864,52000.0
2006-08-22 13:35:00,20.41,20.41,20.39,20.41,38800.0,13.864,13.864,13.8504,13.864,38800.0
2006-08-22 13:40:00,20.41,20.41,20.39,20.39,57600.0,13.864,13.864,13.8504,13.8504,57600.0
2006-08-22 13:45:00,20.39,20.4,20.38,20.4,22800.0,13.8504,13.8572,13.8436,13.8572,22800.0
2006-08-22 13:50:00,20.4,20.41,20.39,20.41,17200.0,13.8572,13.864,13.8504,13.864,17200.0
2006-08-22 13:55:00,20.41,20.43,20.4,20.41,33600.0,13.864,13.8776,13.8572,13.864,33600.0
2006-08-22 14:00:00,20.41,20.41,20.38,20.4,47200.0,13.864,13.864,13.8436,13.8572,47200.0
2006-08-22 14:05:00,20.4,20.4,20.38,20.39,49200.0,13.8572,13.8572,13.8436,13.8504,49200.0
2006-08-22 14:10:00,20.39,20.41,20.38,20.41,46800.0,13.8504,13.864,13.8436,13.864,46800.0
2006-08-22 14:15:00,20.4,20.43,20.39,20.43,78800.0,13.8572,13.8776,13.8504,13.8776,78800.0
2006-08-22 14:20:00,20.42,20.43,20.4,20.4,40800.0,13.8708,13.8776,13.8572,13.8572,40800.0
2006-08-22 14:25:00,20.4,20.41,20.39,20.41,38000.0,13.8572,13.864,13.8504,13.864,38000.0
2006-08-22 14:30:00,20.41,20.45,20.41,20.41,89200.0,13.864,13.8912,13.864,13.864,89200.0
2006-08-22 14:35:00,20.41,20.41,20.4,20.41,35200.0,13.864,13.864,13.8572,13.864,35200.0
2006-08-22 14:40:00,20.41,20.43,20.4,20.42,46000.0,13.864,13.8776,13.8572,13.8708,46000.0
2006-08-22 14:45:00,20.42,20.43,20.41,20.42,33600.0,13.8708,13.8776,13.864,13.8708,33600.0
2006-08-22 14:50:00,20.42,20.42,20.4,20.41,46800.0,13.8708,13.8708,13.8572,13.864,46800.0
2006-08-22 14:55:00,20.41,20.42,20.41,20.41,36800.0,13.864,13.8708,13.864,13.864,36800.0
2006-08-22 15:00:00,20.42,20.43,20.41,20.42,63200.0,13.8708,13.8776,13.864,13.8708,63200.0
2006-08-22 15:05:00,20.42,20.43,20.41,20.43,118800.0,13.8708,13.8776,13.864,13.8776,118800.0
2006-08-22 15:10:00,20.43,20.47,20.43,20.45,137600.0,13.8776,13.9048,13.8776,13.8912,137600.0
2006-08-22 15:15:00,20.45,20.45,20.43,20.43,34800.0,13.8912,13.8912,13.8776,13.8776,34800.0
2006-08-22 15:20:00,20.43,20.46,20.43,20.44,75600.0,13.8776,13.898,13.8776,13.8844,75600.0
2006-08-22 15:25:00,20.44,20.45,20.41,20.41,64400.0,13.8844,13.8912,13.864,13.864,64400.0
2006-08-22 15:30:00,20.41,20.42,20.4,20.42,32400.0,13.864,13.8708,13.8572,13.8708,32400.0
2006-08-22 15:35:00,20.42,20.44,20.42,20.43,49600.0,13.8708,13.8844,13.8708,13.8776,49600.0
2006-08-22 15:40:00,20.43,20.43,20.42,20.43,36400.0,13.8776,13.8776,13.8708,13.8776,36400.0
2006-08-22 15:45:00,20.42,20.44,20.4,20.41,40000.0,13.8708,13.8844,13.8572,13.864,40000.0
2006-08-22 15:50:00,20.41,20.41,20.39,20.4,37200.0,13.864,13.864,13.8504,13.8572,37200.0
2006-08-22 15:55:00,20.4,20.42,20.39,20.4,85600.0,13.8572,13.8708,13.8504,13.8572,85600.0
2006-08-23 09:30:00,20.45,20.49,20.43,20.46,62000.0,13.8912,13.9184,13.8776,13.898,62000.0
2006-08-23 09:35:00,20.45,20.57,20.45,20.5,65600.0,13.8912,13.9727,13.8912,13.9251,65600.0
2006-08-23 09:40:00,20.49,20.54,20.49,20.54,71600.0,13.9184,13.9523,13.9184,13.9523,71600.0
2006-08-23 09:45:00,20.53,20.54,20.52,20.52,103600.0,13.9455,13.9523,13.9387,13.9387,103600.0
2006-08-23 09:50:00,20.5,20.53,20.5,20.52,20400.0,13.9251,13.9455,13.9251,13.9387,20400.0
2006-08-23 09:55:00,20.52,20.52,20.46,20.46,24000.0,13.9387,13.9387,13.898,13.898,24000.0
2006-08-23 10:00:00,20.46,20.47,20.41,20.47,64800.0,13.898,13.9048,13.864,13.9048,64800.0
2006-08-23 10:05:00,20.47,20.47,20.41,20.42,30400.0,13.9048,13.9048,13.864,13.8708,30400.0
2006-08-23 10:10:00,20.41,20.42,20.38,20.39,30000.0,13.864,13.8708,13.8436,13.8504,30000.0
2006-08-23 10:15:00,20.39,20.41,20.38,20.41,18000.0,13.8504,13.864,13.8436,13.864,18000.0
2006-08-23 10:20:00,20.42,20.43,20.41,20.43,23600.0,13.8708,13.8776,13.864,13.8776,23600.0
2006-08-23 10:25:00,20.43,20.44,20.42,20.43,76800.0,13.8776,13.8844,13.8708,13.8776,76800.0
2006-08-23 10:30:00,20.43,20.46,20.4,20.43,133200.0,13.8776,13.898,13.8572,13.8776,133200.0
2006-08-23 10:35:00,20.44,20.48,20.41,20.45,122400.0,13.8844,13.9116,13.864,13.8912,122400.0
2006-08-23 10:40:00,20.44,20.45,20.41,20.41,34000.0,13.8844,13.8912,13.864,13.864,34000.0
2006-08-23 10:45:00,20.41,20.41,20.39,20.41,31600.0,13.864,13.864,13.8504,13.864,31600.0
2006-08-23 10:50:00,20.41,20.43,20.39,20.39,36400.0,13.864,13.8776,13.8504,13.8504,36400.0
2006-08-23 10:55:00,20.38,20.42,20.37,20.41,85200.0,13.8436,13.8708,13.8368,13.864,85200.0
2006-08-23 11:00:00,20.41,20.42,20.39,20.39,101200.0,13.864,13.8708,13.8504,13.8504,101200.0
2006-08-23 11:05:00,20.39,20.42,20.37,20.38,160000.0,13.8504,13.8708,13.8368,13.8436,160000.0
2006-08-23 11:10:00,20.38,20.39,20.36,20.36,27200.0,13.8436,13.8504,13.83,13.83,27200.0
2006-08-23 11:15:00,20.36,20.36,20.35,20.36,29600.0,13.83,13.83,13.8233,13.83,29600.0
2006-08-23 11:20:00,20.36,20.4,20.36,20.37,74400.0,13.83,13.8572,13.83,13.8368,74400.0
2006-08-23 11:25:00,20.38,20.39,20.37,20.38,85200.0,13.8436,13.8504,13.8368,13.8436,85200.0
2006-08-23 11:30:00,20.38,20.39,20.35,20.35,155600.0,13.8436,13.8504,13.8233,13.8233,155600.0
2006-08-23 11:35:00,20.36,20.38,20.36,20.37,42400.0,13.83,13.8436,13.83,13.8368,42400.0
2006-08-23 11:40:00,20.38,20.4,20.37,20.38,86800.0,13.8436,13.8572,13.8368,13.8436,86800.0
2006-08-23 11:45:00,20.37,20.37,20.36,20.36,15600.0,13.8368,13.8368,13.83,13.83,15600.0
2006-08-23 11:50:00,20.36,20.37,20.35,20.37,15200.0,13.83,13.8368,13.8233,13.8368,15200.0
2006-08-23 11:55:00,20.37,20.37,20.37,20.37,11200.0,13.8368,13.8368,13.8368,13.8368,11200.0
2006-08-23 12:00:00,20.37,20.38,20.37,20.38,23200.0,13.8368,13.8436,13.8368,13.8436,23200.0
2006-08-23 12:05:00,20.38,20.39,20.36,20.36,36400.0,13.8436,13.8504,13.83,13.83,36400.0
2006-08-23 12:10:00,20.35,20.39,20.35,20.38,42400.0,13.8233,13.8504,13.8233,13.8436,42400.0
2006-08-23 12:15:00,20.36,20.36,20.35,20.35,6400.0,13.83,13.83,13.8233,13.8233,6400.0
2006-08-23 12:20:00,20.35,20.36,20.35,20.35,49200.0,13.8233,13.83,13.8233,13.8233,49200.0
2006-08-23 12:25:00,20.35,20.36,20.35,20.36,27600.0,13.8233,13.83,13.8233,13.83,27600.0
2006-08-23 12:30:00,20.37,20.37,20.36,20.36,38400.0,13.8368,13.8368,13.83,13.83,38400.0
2006-08-23 12:35:00,20.35,20.35,20.35,20.35,13200.0,13.8233,13.8233,13.8233,13.8233,13200.0
2006-08-23 12:40:00,20.33,20.36,20.33,20.35,29600.0,13.8097,13.83,13.8097,13.8233,29600.0
2006-08-23 12:45:00,20.35,20.35,20.34,20.35,77600.0,13.8233,13.8233,13.8165,13.8233,77600.0
2006-08-23 12:50:00,20.35,20.39,20.35,20.36,25200.0,13.8233,13.8504,13.8233,13.83,25200.0
2006-08-23 12:55:00,20.36,20.37,20.34,20.35,6400.0,13.83,13.8368,13.8165,13.8233,6400.0
2006-08-23 13:00:00,20.35,20.37,20.35,20.36,8400.0,13.8233,13.8368,13.8233,13.83,8400.0
2006-08-23 13:05:00,20.37,20.37,20.33,20.35,56800.0,13.8368,13.8368,13.8097,13.8233,56800.0
2006-08-23 13:10:00,20.35,20.36,20.34,20.36,64000.0,13.8233,13.83,13.8165,13.83,64000.0
2006-08-23 13:15:00,20.35,20.36,20.35,20.36,10000.0,13.8233,13.83,13.8233,13.83,10000.0
2006-08-23 13:20:00,20.36,20.36,20.34,20.35,17200.0,13.83,13.83,13.8165,13.8233,17200.0
2006-08-23 13:25:00,20.34,20.36,20.34,20.36,12000.0,13.8165,13.83,13.8165,13.83,12000.0
2006-08-23 13:30:00,20.36,20.37,20.36,20.36,4400.0,13.83,13.8368,13.83,13.83,4400.0
2006-08-23 13:35:00,20.36,20.36,20.34,20.34,16000.0,13.83,13.83,13.8165,13.8165,16000.0
2006-08-23 13:40:00,20.35,20.35,20.33,20.34,111600.0,13.8233,13.8233,13.8097,13.8165,111600.0
2006-08-23 13:45:00,20.34,20.35,20.31,20.31,56400.0,13.8165,13.8233,13.7961,13.7961,56400.0
2006-08-23 13:50:00,20.31,20.31,20.28,20.31,108800.0,13.7961,13.7961,13.7757,13.7961,108800.0
2006-08-23 13:55:00,20.3,20.33,20.3,20.3,81600.0,13.7893,13.8097,13.7893,13.7893,81600.0
2006-08-23 14:00:00,20.29,20.29,20.26,20.27,30800.0,13.7825,13.7825,13.7621,13.7689,30800.0
2006-08-23 14:05:00,20.26,20.28,20.24,20.27,136800.0,13.7621,13.7757,13.7485,13.7689,136800.0
2006-08-23 14:10:00,20.27,20.28,20.25,20.28,55200.0,13.7689,13.7757,13.7553,13.7757,55200.0
2006-08-23 14:15:00,20.3,20.3,20.28,20.28,10000.0,13.7893,13.7893,13.7757,13.7757,10000.0
2006-08-23 14:20:00,20.29,20.3,20.29,20.29,17200.0,13.7825,13.7893,13.7825,13.7825,17200.0
2006-08-23 14:25:00,20.29,20.31,20.28,20.31,10000.0,13.7825,13.7961,13.7757,13.7961,10000.0
2006-08-23 14:30:00,20.3,20.33,20.3,20.32,19200.0,13.7893,13.8097,13.7893,13.8029,19200.0
2006-08-23 14:35:00,20.34,20.36,20.33,20.35,82400.0,13.8165,13.83,13.8097,13.8233,82400.0
2006-08-23 14:40:00,20.35,20.37,20.33,20.34,127600.0,13.8233,13.8368,13.8097,13.8165,127600.0
2006-08-23 14:45:00,20.34,20.35,20.32,20.35,36400.0,13.8165,13.8233,13.8029,13.8233,36400.0
2006-08-23 14:50:00,20.35,20.36,20.34,20.34,95600.0,13.8233,13.83,13.8165,13.8165,95600.0
2006-08-23 14:55:00,20.34,20.36,20.33,20.34,55600.0,13.8165,13.83,13.8097,13.8165,55600.0
2006-08-23 15:00:00,20.34,20.37,20.34,20.35,25600.0,13.8165,13.8368,13.8165,13.8233,25600.0
2006-08-23 15:05:00,20.35,20.38,20.35,20.35,30800.0,13.8233,13.8436,13.8233,13.8233,30800.0
2006-08-23 15:10:00,20.35,20.36,20.31,20.31,45600.0,13.8233,13.83,13.7961,13.7961,45600.0
2006-08-23 15:15:00,20.32,20.34,20.31,20.34,24800.0,13.8029,13.8165,13.7961,13.8165,24800.0
2006-08-23 15:20:00,20.35,20.37,20.35,20.36,21200.0,13.8233,13.8368,13.8233,13.83,21200.0
2006-08-23 15:25:00,20.36,20.41,20.36,20.37,114800.0,13.83,13.864,13.83,13.8368,114800.0
2006-08-23 15:30:00,20.36,20.38,20.34,20.36,32400.0,13.83,13.8436,13.8165,13.83,32400.0
2006-08-23 15:35:00,20.36,20.39,20.36,20.38,53200.0,13.83,13.8504,13.83,13.8436,53200.0
2006-08-23 15:40:00,20.38,20.39,20.36,20.36,145200.0,13.8436,13.8504,13.83,13.83,145200.0
2006-08-23 15:45:00,20.36,20.38,20.36,20.36,55600.0,13.83,13.8436,13.83,13.83,55600.0
2006-08-23 15:50:00,20.36,20.39,20.35,20.36,76000.0,13.83,13.8504,13.8233,13.83,76000.0
2006-08-23 15:55:00,20.36,20.38,20.36,20.37,205600.0,13.83,13.8436,13.83,13.8368,205600.0
2006-08-24 09:30:00,20.38,20.46,20.38,20.43,86400.0,13.8436,13.898,13.8436,13.8776,86400.0
2006-08-24 09:35:00,20.42,20.43,20.41,20.41,30000.0,13.8708,13.8776,13.864,13.864,30000.0
2006-08-24 09:40:00,20.4,20.43,20.4,20.43,172400.0,13.8572,13.8776,13.8572,13.8776,172400.0
2006-08-24 09:45:00,20.43,20.43,20.35,20.35,37200.0,13.8776,13.8776,13.8233,13.8233,37200.0
2006-08-24 09:50:00,20.33,20.39,20.32,20.39,39600.0,13.8097,13.8504,13.8029,13.8504,39600.0
2006-08-24 09:55:00,20.38,20.38,20.37,20.37,13600.0,13.8436,13.8436,13.8368,13.8368,13600.0
2006-08-24 10:00:00,20.38,20.38,20.3,20.3,40000.0,13.8436,13.8436,13.7893,13.7893,40000.0
2006-08-24 10:05:00,20.3,20.35,20.3,20.33,32000.0,13.7893,13.8233,13.7893,13.8097,32000.0
2006-08-24 10:10:00,20.33,20.33,20.3,20.31,43200.0,13.8097,13.8097,13.7893,13.7961,43200.0
2006-08-24 10:15:00,20.31,20.33,20.3,20.32,43200.0,13.7961,13.8097,13.7893,13.8029,43200.0
2006-08-24 10:20:00,20.32,20.32,20.28,20.3,66800.0,13.8029,13.8029,13.7757,13.7893,66800.0
2006-08-24 10:25:00,20.29,20.3,20.2,20.2,90400.0,13.7825,13.7893,13.7214,13.7214,90400.0
2006-08-24 10:30:00,20.18,20.2,20.17,20.17,68000.0,13.7078,13.7214,13.701,13.701,68000.0
2006-08-24 10:35:00,20.17,20.17,20.12,20.13,78800.0,13.701,13.701,13.667,13.6738,78800.0
2006-08-24 10:40:00,20.12,20.18,20.11,20.18,83600.0,13.667,13.7078,13.6602,13.7078,83600.0
2006-08-24 10:45:00,20.18,20.2,20.18,20.19,20000.0,13.7078,13.7214,13.7078,13.7146,20000.0
2006-08-24 10:50:00,20.19,20.19,20.17,20.18,18400.0,13.7146,13.7146,13.701,13.7078,18400.0
2006-08-24 10:55:00,20.18,20.19,20.17,20.17,11200.0,13.7078,13.7146,13.701,13.701,11200.0
2006-08-24 11:00:00,20.18,20.18,20.16,20.18,19600.0,13.7078,13.7078,13.6942,13.7078,19600.0
2006-08-24 11:05:00,20.18,20.19,20.17,20.18,49200.0,13.7078,13.7146,13.701,13.7078,49200.0
2006-08-24 11:10:00,20.17,20.18,20.16,20.18,33600.0,13.701,13.7078,13.6942,13.7078,33600.0
2006-08-24 11:15:00,20.18,20.2,20.16,20.19,83600.0,13.7078,13.7214,13.6942,13.7146,83600.0
2006-08-24 11:20:00,20.19,20.19,20.15,20.17,38400.0,13.7146,13.7146,13.6874,13.701,38400.0
2006-08-24 11:25:00,20.17,20.2,20.17,20.18,28000.0,13.701,13.7214,13.701,13.7078,28000.0
2006-08-24 11:30:00,20.18,20.18,20.17,20.18,34400.0,13.7078,13.7078,13.701,13.7078,34400.0
2006-08-24 11:35:00,20.18,20.19,20.18,20.19,68800.0,13.7078,13.7146,13.7078,13.7146,68800.0
2006-08-24 11:40:00,20.18,20.19,20.18,20.19,52800.0,13.7078,13.7146,13.7078,13.7146,52800.0
2006-08-24 11:45:00,20.18,20.2,20.18,20.19,40800.0,13.7078,13.7214,13.7078,13.7146,40800.0
2006-08-24 11:50:00,20.18,20.21,20.18,20.2,29200.0,13.7078,13.7282,13.7078,13.7214,29200.0
2006-08-24 11:55:00,20.19,20.19,20.19,20.19,38400.0,13.7146,13.7146,13.7146,13.7146,38400.0
2006-08-24 12:00:00,20.19,20.19,20.17,20.17,140800.0,13.7146,13.7146,13.701,13.701,140800.0
2006-08-24 12:05:00,20.17,20.17,20.13,20.13,76000.0,13.701,13.701,13.6738,13.6738,76000.0
2006-08-24 12:10:00,20.14,20.14,20.11,20.11,108800.0,13.6806,13.6806,13.6602,13.6602,108800.0
2006-08-24 12:15:00,20.12,20.14,20.12,20.13,42800.0,13.667,13.6806,13.667,13.6738,42800.0
2006-08-24 12:20:00,20.13,20.16,20.13,20.13,62000.0,13.6738,13.6942,13.6738,13.6738,62000.0
2006-08-24 12:25:00,20.13,20.14,20.12,20.13,27600.0,13.6738,13.6806,13.667,13.6738,27600.0
2006-08-24 12:30:00,20.14,20.14,20.12,20.12,24400.0,13.6806,13.6806,13.667,13.667,24400.0
2006-08-24 12:35:00,20.12,20.14,20.11,20.14,24800.0,13.667,13.6806,13.6602,13.6806,24800.0
2006-08-24 12:40:00,20.15,20.16,20.14,20.16,15200.0,13.6874,13.6942,13.6806,13.6942,15200.0
2006-08-24 12:45:00,20.17,20.17,20.14,20.15,27200.0,13.701,13.701,13.6806,13.6874,27200.0
2006-08-24 12:50:00,20.14,20.16,20.14,20.15,22800.0,13.6806,13.6942,13.6806,13.6874,22800.0
2006-08-24 12:55:00,20.16,20.16,20.13,20.13,38800.0,13.6942,13.6942,13.6738,13.6738,38800.0
2006-08-24 13:00:00,20.13,20.14,20.13,20.13,62400.0,13.6738,13.6806,13.6738,13.6738,62400.0
2006-08-24 13:05:00,20.13,20.14,20.13,20.14,54400.0,13.6738,13.6806,13.6738,13.6806,54400.0
2006-08-24 13:10:00,20.14,20.15,20.13,20.14,101200.0,13.6806,13.6874,13.6738,13.6806,101200.0
2006-08-24 13:15:00,20.14,20.15,20.13,20.15,80000.0,13.6806,13.6874,13.6738,13.6874,80000.0
2006-08-24 13:20:00,20.15,20.18,20.15,20.17,55600.0,13.6874,13.7078,13.6874,13.701,55600.0
2006-08-24 13:25:00,20.16,20.18,20.16,20.17,24800.0,13.6942,13.7078,13.6942,13.701,24800.0
2006-08-24 13:30:00,20.17,20.18,20.16,20.17,23200.0,13.701,13.7078,13.6942,13.701,23200.0
2006-08-24 13:35:00,20.17,20.17,20.16,20.16,21200.0,13.701,13.701,13.6942,13.6942,21200.0
2006-08-24 13:40:00,20.16,20.16,20.15,20.15,8800.0,13.6942,13.6942,13.6874,13.6874,8800.0
2006-08-24 13:45:00,20.15,20.15,20.13,20.14,34000.0,13.6874,13.6874,13.6738,13.6806,34000.0
2006-08-24 13:50:00,20.13,20.14,20.13,20.14,29200.0,13.6738,13.6806,13.6738,13.6806,29200.0
2006-08-24 13:55:00,20.14,20.16,20.14,20.16,28800.0,13.6806,13.6942,13.6806,13.6942,28800.0
2006-08-24 14:00:00,20.16,20.18,20.15,20.17,13600.0,13.6942,13.7078,13.6874,13.701,13600.0
2006-08-24 14:05:00,20.17,20.19,20.17,20.19,21600.0,13.701,13.7146,13.701,13.7146,21600.0
2006-08-24 14:10:00,20.18,20.22,20.18,20.22,21200.0,13.7078,13.7349,13.7078,13.7349,21200.0
2006-08-24 14:15:00,20.22,20.25,20.22,20.25,39200.0,13.7349,13.7553,13.7349,13.7553,39200.0
2006-08-24 14:20:00,20.24,20.25,20.24,20.25,13200.0,13.7485,13.7553,13.7485,13.7553,13200.0
2006-08-24 14:25:00,20.25,20.25,20.2,20.2,24000.0,13.7553,13.7553,13.7214,13.7214,24000.0
2006-08-24 14:30:00,20.21,20.21,20.18,20.18,15600.0,13.7282,13.7282,13.7078,13.7078,15600.0
2006-08-24 14:35:00,20.18,20.19,20.16,20.19,86800.0,13.7078,13.7146,13.6942,13.7146,86800.0
2006-08-24 14:40:00,20.18,20.19,20.16,20.17,25600.0,13.7078,13.7146,13.6942,13.701,25600.0
2006-08-24 14:45:00,20.17,20.18,20.17,20.17,15600.0,13.701,13.7078,13.701,13.701,15600.0
2006-08-24 14:50:00,20.17,20.21,20.16,20.21,72800.0,13.701,13.7282,13.6942,13.7282,72800.0
2006-08-24 14:55:00,20.21,20.21,20.19,20.19,24000.0,13.7282,13.7282,13.7146,13.7146,24000.0
2006-08-24 15:00:00,20.19,20.2,20.19,20.19,97200.0,13.7146,13.7214,13.7146,13.7146,97200.0
2006-08-24 15:05:00,20.19,20.2,20.17,20.17,29200.0,13.7146,13.7214,13.701,13.701,29200.0
2006-08-24 15:10:00,20.17,20.17,20.15,20.15,34800.0,13.701,13.701,13.6874,13.6874,34800.0
2006-08-24 15:15:00,20.17,20.17,20.13,20.13,101200.0,13.701,13.701,13.6738,13.6738,101200.0
2006-08-24 15:20:00,20.13,20.13,20.13,20.13,42800.0,13.6738,13.6738,13.6738,13.6738,42800.0
2006-08-24 15:25:00,20.13,20.16,20.13,20.15,147600.0,13.6738,13.6942,13.6738,13.6874,147600.0
2006-08-24 15:30:00,20.16,20.18,20.16,20.16,31200.0,13.6942,13.7078,13.6942,13.6942,31200.0
2006-08-24 15:35:00,20.17,20.18,20.16,20.18,54400.0,13.701,13.7078,13.6942,13.7078,54400.0
2006-08-24 15:40:00,20.18,20.18,20.17,20.17,38000.0,13.7078,13.7078,13.701,13.701,38000.0
2006-08-24 15:45:00,20.17,20.17,20.14,20.15,144800.0,13.701,13.701,13.6806,13.6874,144800.0
2006-08-24 15:50:00,20.15,20.16,20.13,20.15,142000.0,13.6874,13.6942,13.6738,13.6874,142000.0
2006-08-24 15:55:00,20.16,20.17,20.14,20.14,156800.0,13.6942,13.701,13.6806,13.6806,156800.0
2006-08-25 09:30:00,20.13,20.22,20.13,20.21,73600.0,13.6738,13.7349,13.6738,13.7282,73600.0
2006-08-25 09:35:00,20.22,20.22,20.13,20.13,91200.0,13.7349,13.7349,13.6738,13.6738,91200.0
2006-08-25 09:40:00,20.13,20.13,20.03,20.07,72800.0,13.6738,13.6738,13.6059,13.6331,72800.0
2006-08-25 09:45:00,20.07,20.13,20.07,20.09,54800.0,13.6331,13.6738,13.6331,13.6466,54800.0
2006-08-25 09:50:00,20.09,20.09,20.06,20.06,49200.0,13.6466,13.6466,13.6263,13.6263,49200.0
2006-08-25 09:55:00,20.06,20.09,20.06,20.08,116400.0,13.6263,13.6466,13.6263,13.6398,116400.0
2006-08-25 10:00:00,20.08,20.16,20.06,20.15,137200.0,13.6398,13.6942,13.6263,13.6874,137200.0
2006-08-25 10:05:00,20.15,20.17,20.14,20.15,57200.0,13.6874,13.701,13.6806,13.6874,57200.0
2006-08-25 10:10:00,20.15,20.15,20.11,20.12,59600.0,13.6874,13.6874,13.6602,13.667,59600.0
2006-08-25 10:15:00,20.12,20.15,20.12,20.14,27200.0,13.667,13.6874,13.667,13.6806,27200.0
2006-08-25 10:20:00,20.13,20.14,20.09,20.09,59600.0,13.6738,13.6806,13.6466,13.6466,59600.0
2006-08-25 10:25:00,20.09,20.09,20.07,20.08,25200.0,13.6466,13.6466,13.6331,13.6398,25200.0
2006-08-25 10:30:00,20.08,20.11,20.08,20.08,53200.0,13.6398,13.6602,13.6398,13.6398,53200.0
2006-08-25 10:35:00,20.08,20.09,20.06,20.08,189600.0,13.6398,13.6466,13.6263,13.6398,189600.0
2006-08-25 10:40:00,20.08,20.11,20.07,20.11,47600.0,13.6398,13.6602,13.6331,13.6602,47600.0
2006-08-25 10:45:00,20.11,20.13,20.1,20.13,59200.0,13.6602,13.6738,13.6534,13.6738,59200.0
2006-08-25 10:50:00,20.14,20.15,20.11,20.12,93200.0,13.6806,13.6874,13.6602,13.667,93200.0
2006-08-25 10:55:00,20.12,20.13,20.11,20.11,16000.0,13.667,13.6738,13.6602,13.6602,16000.0
2006-08-25 11:00:00,20.11,20.11,20.08,20.1,28800.0,13.6602,13.6602,13.6398,13.6534,28800.0
2006-08-25 11:05:00,20.1,20.11,20.05,20.1,103600.0,13.6534,13.6602,13.6195,13.6534,103600.0
2006-08-25 11:10:00,20.09,20.1,20.08,20.1,54800.0,13.6466,13.6534,13.6398,13.6534,54800.0
2006-08-25 11:15:00,20.1,20.11,20.1,20.1,13600.0,13.6534,13.6602,13.6534,13.6534,13600.0
2006-08-25 11:20:00,20.11,20.12,20.11,20.12,8800.0,13.6602,13.667,13.6602,13.667,8800.0
2006-08-25 11:25:00,20.12,20.12,20.11,20.11,6800.0,13.667,13.667,13.6602,13.6602,6800.0
2006-08-25 11:30:00,20.11,20.11,20.06,20.06,59200.0,13.6602,13.6602,13.6263,13.6263,59200.0
2006-08-25 11:35:00,20.06,20.08,20.04,20.05,65600.0,13.6263,13.6398,13.6127,13.6195,65600.0
2006-08-25 11:40:00,20.03,20.04,20.02,20.04,46000.0,13.6059,13.6127,13.5991,13.6127,46000.0
2006-08-25 11:45:00,20.03,20.03,20.01,20.02,22800.0,13.6059,13.6059,13.5923,13.5991,22800.0
2006-08-25 11:50:00,20.02,20.05,20.02,20.05,23200.0,13.5991,13.6195,13.5991,13.6195,23200.0
2006-08-25 11:55:00,20.06,20.09,20.06,20.09,15200.0,13.6263,13.6466,13.6263,13.6466,15200.0
2006-08-25 12:00:00,20.09,20.09,20.05,20.05,21200.0,13.6466,13.6466,13.6195,13.6195,21200.0
2006-08-25 12:05:00,20.06,20.1,20.06,20.1,23200.0,13.6263,13.6534,13.6263,13.6534,23200.0
2006-08-25 12:10:00,20.1,20.14,20.1,20.13,34800.0,13.6534,13.6806,13.6534,13.6738,34800.0
2006-08-25 12:15:00,20.13,20.14,20.13,20.14,16400.0,13.6738,13.6806,13.6738,13.6806,16400.0
2006-08-25 12:20:00,20.14,20.15,20.14,20.15,57600.0,13.6806,13.6874,13.6806,13.6874,57600.0
2006-08-25 12:25:00,20.15,20.16,20.15,20.16,14000.0,13.6874,13.6942,13.6874,13.6942,14000.0
2006-08-25 12:30:00,20.16,20.16,20.13,20.15,82000.0,13.6942,13.6942,13.6738,13.6874,82000.0
2006-08-25 12:35:00,20.15,20.16,20.11,20.11,42400.0,13.6874,13.6942,13.6602,13.6602,42400.0
2006-08-25 12:40:00,20.12,20.13,20.11,20.11,28400.0,13.667,13.6738,13.6602,13.6602,28400.0
2006-08-25 12:45:00,20.12,20.14,20.1,20.1,151200.0,13.667,13.6806,13.6534,13.6534,151200.0
2006-08-25 12:50:00,20.11,20.14,20.11,20.14,121600.0,13.6602,13.6806,13.6602,13.6806,121600.0
2006-08-25 12:55:00,20.15,20.19,20.15,20.19,69200.0,13.6874,13.7146,13.6874,13.7146,69200.0
2006-08-25 13:00:00,20.18,20.2,20.18,20.18,48400.0,13.7078,13.7214,13.7078,13.7078,48400.0
2006-08-25 13:05:00,20.2,20.2,20.17,20.2,97600.0,13.7214,13.7214,13.701,13.7214,97600.0
2006-08-25 13:10:00,20.2,20.2,20.18,20.18,99200.0,13.7214,13.7214,13.7078,13.7078,99200.0
2006-08-25 13:15:00,20.19,20.2,20.19,20.2,8000.0,13.7146,13.7214,13.7146,13.7214,8000.0
2006-08-25 13:20:00,20.2,20.22,20.2,20.22,32800.0,13.7214,13.7349,13.7214,13.7349,32800.0
2006-08-25 13:25:00,20.22,20.22,20.21,20.22,56000.0,13.7349,13.7349,13.7282,13.7349,56000.0
2006-08-25 13:30:00,20.22,20.25,20.22,20.25,36000.0,13.7349,13.7553,13.7349,13.7553,36000.0
2006-08-25 13:35:00,20.25,20.25,20.24,20.24,33600.0,13.7553,13.7553,13.7485,13.7485,33600.0
2006-08-25 13:40:00,20.24,20.24,20.23,20.24,5600.0,13.7485,13.7485,13.7417,13.7485,5600.0
2006-08-25 13:45:00,20.23,20.25,20.23,20.24,8800.0,13.7417,13.7553,13.7417,13.7485,8800.0
2006-08-25 13:50:00,20.25,20.25,20.24,20.25,3200.0,13.7553,13.7553,13.7485,13.7553,3200.0
2006-08-25 13:55:00,20.25,20.26,20.25,20.26,4400.0,13.7553,13.7621,13.7553,13.7621,4400.0
2006-08-25 14:00:00,20.26,20.28,20.25,20.26,17600.0,13.7621,13.7757,13.7553,13.7621,17600.0
2006-08-25 14:05:00,20.25,20.25,20.23,20.23,43600.0,13.7553,13.7553,13.7417,13.7417,43600.0
2006-08-25 14:10:00,20.23,20.25,20.22,20.22,25200.0,13.7417,13.7553,13.7349,13.7349,25200.0
2006-08-25 14:15:00,20.23,20.23,20.22,20.23,12800.0,13.7417,13.7417,13.7349,13.7417,12800.0
2006-08-25 14:20:00,20.22,20.27,20.22,20.24,30000.0,13.7349,13.7689,13.7349,13.7485,30000.0
2006-08-25 14:25:00,20.24,20.27,20.24,20.27,13600.0,13.7485,13.7689,13.7485,13.7689,13600.0
2006-08-25 14:30:00,20.27,20.28,20.26,20.26,17600.0,13.7689,13.7757,13.7621,13.7621,17600.0
2006-08-25 14:35:00,20.27,20.3,20.27,20.3,22000.0,13.7689,13.7893,13.7689,13.7893,22000.0
2006-08-25 14:40:00,20.3,20.33,20.28,20.29,53600.0,13.7893,13.8097,13.7757,13.7825,53600.0
2006-08-25 14:45:00,20.28,20.28,20.27,20.27,70400.0,13.7757,13.7757,13.7689,13.7689,70400.0
2006-08-25 14:50:00,20.27,20.28,20.26,20.27,74800.0,13.7689,13.7757,13.7621,13.7689,74800.0
2006-08-25 14:55:00,20.27,20.28,20.27,20.27,83600.0,13.7689,13.7757,13.7689,13.7689,83600.0
2006-08-25 15:00:00,20.27,20.29,20.27,20.27,94400.0,13.7689,13.7825,13.7689,13.7689,94400.0
2006-08-25 15:05:00,20.27,20.29,20.26,20.27,54000.0,13.7689,13.7825,13.7621,13.7689,54000.0
2006-08-25 15:10:00,20.27,20.28,20.27,20.28,134000.0,13.7689,13.7757,13.7689,13.7757,134000.0
2006-08-25 15:15:00,20.28,20.28,20.27,20.27,83200.0,13.7757,13.7757,13.7689,13.7689,83200.0
2006-08-25 15:20:00,20.27,20.28,20.27,20.28,116800.0,13.7689,13.7757,13.7689,13.7757,116800.0
2006-08-25 15:25:00,20.28,20.28,20.26,20.27,46800.0,13.7757,13.7757,13.7621,13.7689,46800.0
2006-08-25 15:30:00,20.27,20.28,20.26,20.28,49600.0,13.7689,13.7757,13.7621,13.7757,49600.0
2006-08-25 15:35:00,20.28,20.28,20.27,20.27,49200.0,13.7757,13.7757,13.7689,13.7689,49200.0
2006-08-25 15:40:00,20.27,20.27,20.25,20.25,88800.0,13.7689,13.7689,13.7553,13.7553,88800.0
2006-08-25 15:45:00,20.25,20.27,20.25,20.25,67200.0,13.7553,13.7689,13.7553,13.7553,67200.0
2006-08-25 15:50:00,20.25,20.25,20.23,20.24,46000.0,13.7553,13.7553,13.7417,13.7485,46000.0
2006-08-25 15:55:00,20.23,20.24,20.23,20.24,60400.0,13.7417,13.7485,13.7417,13.7485,60400.0
2006-08-28 09:30:00,20.28,20.36,20.28,20.36,115600.0,13.7757,13.83,13.7757,13.83,115600.0
2006-08-28 09:35:00,20.34,20.36,20.3,20.33,124800.0,13.8165,13.83,13.7893,13.8097,124800.0
2006-08-28 09:40:00,20.33,20.33,20.29,20.3,78000.0,13.8097,13.8097,13.7825,13.7893,78000.0
2006-08-28 09:45:00,20.28,20.29,20.25,20.27,66800.0,13.7757,13.7825,13.7553,13.7689,66800.0
2006-08-28 09:50:00,20.27,20.28,20.23,20.25,84400.0,13.7689,13.7757,13.7417,13.7553,84400.0
2006-08-28 09:55:00,20.24,20.27,20.23,20.24,77600.0,13.7485,13.7689,13.7417,13.7485,77600.0
2006-08-28 10:00:00,20.24,20.26,20.24,20.25,58400.0,13.7485,13.7621,13.7485,13.7553,58400.0
2006-08-28 10:05:00,20.26,20.3,20.25,20.28,116400.0,13.7621,13.7893,13.7553,13.7757,116400.0
2006-08-28 10:10:00,20.28,20.29,20.27,20.28,47200.0,13.7757,13.7825,13.7689,13.7757,47200.0
2006-08-28 10:15:00,20.29,20.3,20.27,20.3,76800.0,13.7825,13.7893,13.7689,13.7893,76800.0
2006-08-28 10:20:00,20.3,20.3,20.29,20.3,88400.0,13.7893,13.7893,13.7825,13.7893,88400.0
2006-08-28 10:25:00,20.3,20.31,20.3,20.3,108800.0,13.7893,13.7961,13.7893,13.7893,108800.0
2006-08-28 10:30:00,20.3,20.31,20.29,20.3,124000.0,13.7893,13.7961,13.7825,13.7893,124000.0
2006-08-28 10:35:00,20.3,20.31,20.29,20.3,87600.0,13.7893,13.7961,13.7825,13.7893,87600.0
2006-08-28 10:40:00,20.3,20.31,20.29,20.31,76800.0,13.7893,13.7961,13.7825,13.7961,76800.0
2006-08-28 10:45:00,20.31,20.31,20.28,20.28,27600.0,13.7961,13.7961,13.7757,13.7757,27600.0
2006-08-28 10:50:00,20.28,20.3,20.28,20.28,24000.0,13.7757,13.7893,13.7757,13.7757,24000.0
2006-08-28 10:55:00,20.28,20.3,20.28,20.3,37200.0,13.7757,13.7893,13.7757,13.7893,37200.0
2006-08-28 11:00:00,20.29,20.3,20.28,20.28,59600.0,13.7825,13.7893,13.7757,13.7757,59600.0
2006-08-28 11:05:00,20.28,20.28,20.27,20.27,43600.0,13.7757,13.7757,13.7689,13.7689,43600.0
2006-08-28 11:10:00,20.26,20.28,20.26,20.28,40800.0,13.7621,13.7757,13.7621,13.7757,40800.0
2006-08-28 11:15:00,20.28,20.29,20.28,20.28,29200.0,13.7757,13.7825,13.7757,13.7757,29200.0
2006-08-28 11:20:00,20.28,20.28,20.26,20.27,20800.0,13.7757,13.7757,13.7621,13.7689,20800.0
2006-08-28 11:25:00,20.27,20.28,20.26,20.28,30400.0,13.7689,13.7757,13.7621,13.7757,30400.0
2006-08-28 11:30:00,20.28,20.28,20.26,20.27,22400.0,13.7757,13.7757,13.7621,13.7689,22400.0
2006-08-28 11:35:00,20.25,20.26,20.22,20.22,40800.0,13.7553,13.7621,13.7349,13.7349,40800.0
2006-08-28 11:40:00,20.22,20.22,20.18,20.19,73200.0,13.7349,13.7349,13.7078,13.7146,73200.0
2006-08-28 11:45:00,20.19,20.21,20.19,20.2,37200.0,13.7146,13.7282,13.7146,13.7214,37200.0
2006-08-28 11:50:00,20.21,20.24,20.21,20.23,112000.0,13.7282,13.7485,13.7282,13.7417,112000.0
2006-08-28 11:55:00,20.23,20.24,20.22,20.23,62400.0,13.7417,13.7485,13.7349,13.7417,62400.0
2006-08-28 12:00:00,20.22,20.23,20.2,20.2,49600.0,13.7349,13.7417,13.7214,13.7214,49600.0
2006-08-28 12:05:00,20.19,20.22,20.18,20.2,86400.0,13.7146,13.7349,13.7078,13.7214,86400.0
2006-08-28 12:10:00,20.2,20.22,20.2,20.21,22000.0,13.7214,13.7349,13.7214,13.7282,22000.0
2006-08-28 12:15:00,20.22,20.23,20.21,20.22,30400.0,13.7349,13.7417,13.7282,13.7349,30400.0
2006-08-28 12:20:00,20.22,20.24,20.22,20.24,23600.0,13.7349,13.7485,13.7349,13.7485,23600.0
2006-08-28 12:25:00,20.23,20.23,20.2,20.2,19600.0,13.7417,13.7417,13.7214,13.7214,19600.0
2006-08-28 12:30:00,20.2,20.24,20.2,20.22,78000.0,13.7214,13.7485,13.7214,13.7349,78000.0
2006-08-28 12:35:00,20.23,20.24,20.23,20.24,12800.0,13.7417,13.7485,13.7417,13.7485,12800.0
2006-08-28 12:40:00,20.24,20.24,20.23,20.23,10800.0,13.7485,13.7485,13.7417,13.7417,10800.0
2006-08-28 12:45:00,20.24,20.24,20.22,20.22,31200.0,13.7485,13.7485,13.7349,13.7349,31200.0
2006-08-28 12:50:00,20.22,20.24,20.22,20.24,19600.0,13.7349,13.7485,13.7349,13.7485,19600.0
2006-08-28 12:55:00,20.24,20.24,20.23,20.24,30800.0,13.7485,13.7485,13.7417,13.7485,30800.0
2006-08-28 13:00:00,20.24,20.24,20.23,20.23,17600.0,13.7485,13.7485,13.7417,13.7417,17600.0
2006-08-28 13:05:00,20.23,20.23,20.21,20.21,31600.0,13.7417,13.7417,13.7282,13.7282,31600.0
2006-08-28 13:10:00,20.21,20.23,20.21,20.22,16800.0,13.7282,13.7417,13.7282,13.7349,16800.0
2006-08-28 13:15:00,20.23,20.23,20.21,20.21,18800.0,13.7417,13.7417,13.7282,13.7282,18800.0
2006-08-28 13:20:00,20.21,20.21,20.18,20.18,38000.0,13.7282,13.7282,13.7078,13.7078,38000.0
2006-08-28 13:25:00,20.19,20.2,20.19,20.19,11600.0,13.7146,13.7214,13.7146,13.7146,11600.0
2006-08-28 13:30:00,20.19,20.2,20.18,20.18,34800.0,13.7146,13.7214,13.7078,13.7078,34800.0
2006-08-28 13:35:00,20.19,20.2,20.18,20.2,19200.0,13.7146,13.7214,13.7078,13.7214,19200.0
2006-08-28 13:40:00,20.21,20.22,20.2,20.2,28800.0,13.7282,13.7349,13.7214,13.7214,28800.0
2006-08-28 13:45:00,20.21,20.23,20.2,20.22,26800.0,13.7282,13.7417,13.7214,13.7349,26800.0
2006-08-28 13:50:00,20.23,20.24,20.22,20.23,23600.0,13.7417,13.7485,13.7349,13.7417,23600.0
2006-08-28 13:55:00,20.23,20.24,20.22,20.23,28800.0,13.7417,13.7485,13.7349,13.7417,28800.0
2006-08-28 14:00:00,20.23,20.24,20.23,20.23,134800.0,13.7417,13.7485,13.7417,13.7417,134800.0
2006-08-28 14:05:00,20.23,20.23,20.22,20.23,34000.0,13.7417,13.7417,13.7349,13.7417,34000.0
2006-08-28 14:10:00,20.23,20.23,20.21,20.22,153600.0,13.7417,13.7417,13.7282,13.7349,153600.0
2006-08-28 14:15:00,20.22,20.22,20.18,20.19,97600.0,13.7349,13.7349,13.7078,13.7146,97600.0
2006-08-28 14:20:00,20.19,20.2,20.18,20.19,42800.0,13.7146,13.7214,13.7078,13.7146,42800.0
2006-08-28 14:25:00,20.19,20.2,20.19,20.2,20400.0,13.7146,13.7214,13.7146,13.7214,20400.0
2006-08-28 14:30:00,20.2,20.2,20.18,20.18,48400.0,13.7214,13.7214,13.7078,13.7078,48400.0
2006-08-28 14:35:00,20.18,20.2,20.17,20.19,52800.0,13.7078,13.7214,13.701,13.7146,52800.0
2006-08-28 14:40:00,20.19,20.2,20.18,20.19,18400.0,13.7146,13.7214,13.7078,13.7146,18400.0
2006-08-28 14:45:00,20.19,20.2,20.18,20.2,28400.0,13.7146,13.7214,13.7078,13.7214,28400.0
2006-08-28 14:50:00,20.19,20.2,20.18,20.2,22800.0,13.7146,13.7214,13.7078,13.7214,22800.0
2006-08-28 14:55:00,20.19,20.2,20.19,20.2,67600.0,13.7146,13.7214,13.7146,13.7214,67600.0
2006-08-28 15:00:00,20.2,20.2,20.19,20.19,50400.0,13.7214,13.7214,13.7146,13.7146,50400.0
2006-08-28 15:05:00,20.2,20.2,20.19,20.2,44400.0,13.7214,13.7214,13.7146,13.7214,44400.0
2006-08-28 15:10:00,20.2,20.2,20.18,20.19,24400.0,13.7214,13.7214,13.7078,13.7146,24400.0
2006-08-28 15:15:00,20.19,20.2,20.18,20.2,70800.0,13.7146,13.7214,13.7078,13.7214,70800.0
2006-08-28 15:20:00,20.19,20.2,20.18,20.18,68800.0,13.7146,13.7214,13.7078,13.7078,68800.0
2006-08-28 15:25:00,20.19,20.2,20.18,20.18,27600.0,13.7146,13.7214,13.7078,13.7078,27600.0
2006-08-28 15:30:00,20.19,20.2,20.18,20.18,66400.0,13.7146,13.7214,13.7078,13.7078,66400.0
2006-08-28 15:35:00,20.18,20.19,20.13,20.13,97600.0,13.7078,13.7146,13.6738,13.6738,97600.0
2006-08-28 15:40:00,20.13,20.15,20.13,20.15,138800.0,13.6738,13.6874,13.6738,13.6874,138800.0
2006-08-28 15:45:00,20.15,20.15,20.13,20.14,51600.0,13.6874,13.6874,13.6738,13.6806,51600.0
2006-08-28 15:50:00,20.14,20.15,20.13,20.15,109200.0,13.6806,13.6874,13.6738,13.6874,109200.0
2006-08-28 15:55:00,20.16,20.17,20.15,20.17,71600.0,13.6942,13.701,13.6874,13.701,71600.0
2006-08-29 09:30:00,20.13,20.16,20.1,20.1,71600.0,13.725,13.7455,13.7046,13.7046,71600.0
2006-08-29 09:35:00,20.08,20.09,20.06,20.06,114000.0,13.6909,13.6978,13.6773,13.6773,114000.0
2006-08-29 09:40:00,20.06,20.13,20.06,20.13,85600.0,13.6773,13.725,13.6773,13.725,85600.0
2006-08-29 09:45:00,20.13,20.14,20.11,20.13,43200.0,13.725,13.7319,13.7114,13.725,43200.0
2006-08-29 09:50:00,20.13,20.15,20.11,20.15,49600.0,13.725,13.7387,13.7114,13.7387,49600.0
2006-08-29 09:55:00,20.14,20.17,20.11,20.17,60800.0,13.7319,13.7523,13.7114,13.7523,60800.0
2006-08-29 10:00:00,20.18,20.18,20.05,20.11,124400.0,13.7591,13.7591,13.6705,13.7114,124400.0
2006-08-29 10:05:00,20.1,20.1,20.06,20.07,86000.0,13.7046,13.7046,13.6773,13.6841,86000.0
2006-08-29 10:10:00,20.07,20.08,20.06,20.06,36800.0,13.6841,13.6909,13.6773,13.6773,36800.0
2006-08-29 10:15:00,20.06,20.06,20.03,20.03,136000.0,13.6773,13.6773,13.6569,13.6569,136000.0
2006-08-29 10:20:00,20.03,20.04,20.01,20.01,70400.0,13.6569,13.6637,13.6432,13.6432,70400.0
2006-08-29 10:25:00,20.01,20.04,20.0,20.04,56800.0,13.6432,13.6637,13.6364,13.6637,56800.0
2006-08-29 10:30:00,20.04,20.05,20.02,20.02,68400.0,13.6637,13.6705,13.65,13.65,68400.0
2006-08-29 10:35:00,20.03,20.04,20.01,20.01,50400.0,13.6569,13.6637,13.6432,13.6432,50400.0
2006-08-29 10:40:00,20.01,20.01,19.98,19.99,54000.0,13.6432,13.6432,13.6228,13.6296,54000.0
2006-08-29 10:45:00,20.0,20.0,19.95,19.96,62400.0,13.6364,13.6364,13.6023,13.6091,62400.0
2006-08-29 10:50:00,19.95,19.96,19.94,19.96,57600.0,13.6023,13.6091,13.5955,13.6091,57600.0
2006-08-29 10:55:00,19.97,19.98,19.95,19.95,22000.0,13.6159,13.6228,13.6023,13.6023,22000.0
2006-08-29 11:00:00,19.96,19.96,19.93,19.93,38000.0,13.6091,13.6091,13.5887,13.5887,38000.0
2006-08-29 11:05:00,19.93,19.94,19.91,19.93,130000.0,13.5887,13.5955,13.575,13.5887,130000.0
2006-08-29 11:10:00,19.92,19.95,19.92,19.95,107600.0,13.5818,13.6023,13.5818,13.6023,107600.0
2006-08-29 11:15:00,19.95,19.96,19.94,19.95,48000.0,13.6023,13.6091,13.5955,13.6023,48000.0
2006-08-29 11:20:00,19.96,19.97,19.96,19.96,23600.0,13.6091,13.6159,13.6091,13.6091,23600.0
2006-08-29 11:25:00,19.96,19.96,19.92,19.94,44000.0,13.6091,13.6091,13.5818,13.5955,44000.0
2006-08-29 11:30:00,19.94,19.94,19.9,19.91,56800.0,13.5955,13.5955,13.5682,13.575,56800.0
2006-08-29 11:35:00,19.92,19.92,19.89,19.89,46000.0,13.5818,13.5818,13.5614,13.5614,46000.0
2006-08-29 11:40:00,19.89,19.91,19.89,19.9,31200.0,13.5614,13.575,13.5614,13.5682,31200.0
2006-08-29 11:45:00,19.91,20.0,19.91,20.0,136400.0,13.575,13.6364,13.575,13.6364,136400.0
2006-08-29 11:50:00,20.0,20.0,19.97,19.97,34800.0,13.6364,13.6364,13.6159,13.6159,34800.0
2006-08-29 11:55:00,19.97,19.99,19.97,19.99,19200.0,13.6159,13.6296,13.6159,13.6296,19200.0
2006-08-29 12:00:00,19.99,19.99,19.96,19.96,13200.0,13.6296,13.6296,13.6091,13.6091,13200.0
2006-08-29 12:05:00,19.96,19.97,19.95,19.97,30800.0,13.6091,13.6159,13.6023,13.6159,30800.0
2006-08-29 12:10:00,19.98,19.99,19.98,19.99,49600.0,13.6228,13.6296,13.6228,13.6296,49600.0
2006-08-29 12:15:00,19.99,20.0,19.98,20.0,24800.0,13.6296,13.6364,13.6228,13.6364,24800.0
2006-08-29 12:20:00,20.0,20.02,20.0,20.02,26800.0,13.6364,13.65,13.6364,13.65,26800.0
2006-08-29 12:25:00,20.01,20.03,20.01,20.02,27600.0,13.6432,13.6569,13.6432,13.65,27600.0
2006-08-29 12:30:00,20.01,20.03,20.01,20.02,16800.0,13.6432,13.6569,13.6432,13.65,16800.0
2006-08-29 12:35:00,20.02,20.02,20.02,20.02,16000.0,13.65,13.65,13.65,13.65,16000.0
2006-08-29 12:40:00,20.02,20.03,20.01,20.03,23200.0,13.65,13.6569,13.6432,13.6569,23200.0
2006-08-29 12:45:00,20.02,20.02,20.0,20.02,23600.0,13.65,13.65,13.6364,13.65,23600.0
2006-08-29 12:50:00,20.02,20.03,20.02,20.02,19200.0,13.65,13.6569,13.65,13.65,19200.0
2006-08-29 12:55:00,20.02,20.02,20.01,20.02,45200.0,13.65,13.65,13.6432,13.65,45200.0
2006-08-29 13:00:00,20.02,20.02,19.99,20.0,238400.0,13.65,13.65,13.6296,13.6364,238400.0
2006-08-29 13:05:00,20.0,20.01,20.0,20.01,222800.0,13.6364,13.6432,13.6364,13.6432,222800.0
2006-08-29 13:10:00,20.0,20.01,19.99,19.99,52000.0,13.6364,13.6432,13.6296,13.6296,52000.0
2006-08-29 13:15:00,20.0,20.0,20.0,20.0,34000.0,13.6364,13.6364,13.6364,13.6364,34000.0
2006-08-29 13:20:00,20.0,20.0,19.99,19.99,64000.0,13.6364,13.6364,13.6296,13.6296,64000.0
2006-08-29 13:25:00,19.99,20.0,19.97,19.97,14400.0,13.6296,13.6364,13.6159,13.6159,14400.0
2006-08-29 13:30:00,19.97,20.0,19.97,19.97,78400.0,13.6159,13.6364,13.6159,13.6159,78400.0
2006-08-29 13:35:00,19.97,19.99,19.95,19.98,64800.0,13.6159,13.6296,13.6023,13.6228,64800.0
2006-08-29 13:40:00,19.98,20.0,19.98,19.98,357600.0,13.6228,13.6364,13.6228,13.6228,357600.0
2006-08-29 13:45:00,19.98,20.0,19.98,20.0,56400.0,13.6228,13.6364,13.6228,13.6364,56400.0
2006-08-29 13:50:00,19.99,20.0,19.99,19.99,18800.0,13.6296,13.6364,13.6296,13.6296,18800.0
2006-08-29 13:55:00,19.99,20.0,19.98,19.99,34400.0,13.6296,13.6364,13.6228,13.6296,34400.0
2006-08-29 14:00:00,19.99,19.99,19.95,19.97,142400.0,13.6296,13.6296,13.6023,13.6159,142400.0
2006-08-29 14:05:00,19.97,20.01,19.97,20.01,134400.0,13.6159,13.6432,13.6159,13.6432,134400.0
2006-08-29 14:10:00,20.0,20.03,19.97,20.0,208400.0,13.6364,13.6569,13.6159,13.6364,208400.0
2006-08-29 14:15:00,20.0,20.03,20.0,20.01,112800.0,13.6364,13.6569,13.6364,13.6432,112800.0
2006-08-29 14:20:00,20.01,20.02,20.0,20.0,127600.0,13.6432,13.65,13.6364,13.6364,127600.0
2006-08-29 14:25:00,20.0,20.01,19.98,20.0,79600.0,13.6364,13.6432,13.6228,13.6364,79600.0
2006-08-29 14:30:00,20.0,20.0,19.99,20.0,79600.0,13.6364,13.6364,13.6296,13.6364,79600.0
2006-08-29 14:35:00,20.0,20.01,19.99,20.01,58800.0,13.6364,13.6432,13.6296,13.6432,58800.0
2006-08-29 14:40:00,20.01,20.02,20.0,20.0,59600.0,13.6432,13.65,13.6364,13.6364,59600.0
2006-08-29 14:45:00,20.0,20.02,20.0,20.02,70400.0,13.6364,13.65,13.6364,13.65,70400.0
2006-08-29 14:50:00,20.02,20.03,19.99,19.99,63600.0,13.65,13.6569,13.6296,13.6296,63600.0
2006-08-29 14:55:00,19.99,20.02,19.99,20.02,37200.0,13.6296,13.65,13.6296,13.65,37200.0
2006-08-29 15:00:00,20.02,20.02,20.0,20.01,28800.0,13.65,13.65,13.6364,13.6432,28800.0
2006-08-29 15:05:00,20.01,20.03,19.99,20.0,41600.0,13.6432,13.6569,13.6296,13.6364,41600.0
2006-08-29 15:10:00,20.0,20.0,19.99,20.0,55600.0,13.6364,13.6364,13.6296,13.6364,55600.0
2006-08-29 15:15:00,20.0,20.01,20.0,20.0,46800.0,13.6364,13.6432,13.6364,13.6364,46800.0
2006-08-29 15:20:00,20.0,20.03,20.0,20.03,110000.0,13.6364,13.6569,13.6364,13.6569,110000.0
2006-08-29 15:25:00,20.02,20.04,20.02,20.03,127600.0,13.65,13.6637,13.65,13.6569,127600.0
2006-08-29 15:30:00,20.03,20.05,20.02,20.04,92800.0,13.6569,13.6705,13.65,13.6637,92800.0
2006-08-29 15:35:00,20.04,20.06,20.04,20.05,95200.0,13.6637,13.6773,13.6637,13.6705,95200.0
2006-08-29 15:40:00,20.06,20.06,20.03,20.03,96400.0,13.6773,13.6773,13.6569,13.6569,96400.0
2006-08-29 15:45:00,20.04,20.05,20.02,20.03,106000.0,13.6637,13.6705,13.65,13.6569,106000.0
2006-08-29 15:50:00,20.03,20.03,20.02,20.02,239200.0,13.6569,13.6569,13.65,13.65,239200.0
2006-08-29 15:55:00,20.02,20.03,20.02,20.02,281600.0,13.65,13.6569,13.65,13.65,281600.0
2006-08-30 09:30:00,20.13,20.2,20.1,20.17,73600.0,13.725,13.7728,13.7046,13.7523,73600.0
2006-08-30 09:35:00,20.17,20.19,20.13,20.17,70000.0,13.7523,13.7659,13.725,13.7523,70000.0
2006-08-30 09:40:00,20.17,20.17,20.06,20.08,80400.0,13.7523,13.7523,13.6773,13.6909,80400.0
2006-08-30 09:45:00,20.07,20.1,20.06,20.06,82800.0,13.6841,13.7046,13.6773,13.6773,82800.0
2006-08-30 09:50:00,20.06,20.06,20.0,20.02,117600.0,13.6773,13.6773,13.6364,13.65,117600.0
2006-08-30 09:55:00,20.05,20.07,20.02,20.03,134400.0,13.6705,13.6841,13.65,13.6569,134400.0
2006-08-30 10:00:00,20.03,20.06,20.03,20.05,186000.0,13.6569,13.6773,13.6569,13.6705,186000.0
2006-08-30 10:05:00,20.05,20.06,20.04,20.04,106000.0,13.6705,13.6773,13.6637,13.6637,106000.0
2006-08-30 10:10:00,20.04,20.05,20.04,20.04,52000.0,13.6637,13.6705,13.6637,13.6637,52000.0
2006-08-30 10:15:00,20.04,20.05,20.03,20.03,81200.0,13.6637,13.6705,13.6569,13.6569,81200.0
2006-08-30 10:20:00,20.03,20.05,20.03,20.03,36000.0,13.6569,13.6705,13.6569,13.6569,36000.0
2006-08-30 10:25:00,20.03,20.03,20.0,20.03,56800.0,13.6569,13.6569,13.6364,13.6569,56800.0
2006-08-30 10:30:00,20.03,20.03,20.01,20.02,82800.0,13.6569,13.6569,13.6432,13.65,82800.0
2006-08-30 10:35:00,20.02,20.04,20.02,20.04,41200.0,13.65,13.6637,13.65,13.6637,41200.0
2006-08-30 10:40:00,20.04,20.06,20.03,20.03,66800.0,13.6637,13.6773,13.6569,13.6569,66800.0
2006-08-30 10:45:00,20.03,20.04,20.03,20.03,32000.0,13.6569,13.6637,13.6569,13.6569,32000.0
2006-08-30 10:50:00,20.03,20.04,20.0,20.0,95600.0,13.6569,13.6637,13.6364,13.6364,95600.0
2006-08-30 10:55:00,20.0,20.01,19.99,20.0,152800.0,13.6364,13.6432,13.6296,13.6364,152800.0
2006-08-30 11:00:00,19.99,20.0,19.98,20.0,112000.0,13.6296,13.6364,13.6228,13.6364,112000.0
2006-08-30 11:05:00,20.0,20.03,19.99,20.0,100000.0,13.6364,13.6569,13.6296,13.6364,100000.0
2006-08-30 11:10:00,20.0,20.01,19.99,20.0,62400.0,13.6364,13.6432,13.6296,13.6364,62400.0
2006-08-30 11:15:00,20.01,20.01,19.99,20.0,64400.0,13.6432,13.6432,13.6296,13.6364,64400.0
2006-08-30 11:20:00,20.0,20.03,20.0,20.03,43200.0,13.6364,13.6569,13.6364,13.6569,43200.0
2006-08-30 11:25:00,20.03,20.04,20.01,20.03,152800.0,13.6569,13.6637,13.6432,13.6569,152800.0
2006-08-30 11:30:00,20.03,20.05,20.03,20.04,84400.0,13.6569,13.6705,13.6569,13.6637,84400.0
2006-08-30 11:35:00,20.03,20.04,20.02,20.02,65600.0,13.6569,13.6637,13.65,13.65,65600.0
2006-08-30 11:40:00,20.02,20.03,20.01,20.01,34000.0,13.65,13.6569,13.6432,13.6432,34000.0
2006-08-30 11:45:00,20.01,20.03,20.01,20.01,22800.0,13.6432,13.6569,13.6432,13.6432,22800.0
2006-08-30 11:50:00,20.0,20.01,20.0,20.01,63200.0,13.6364,13.6432,13.6364,13.6432,63200.0
2006-08-30 11:55:00,20.01,20.02,20.01,20.01,30800.0,13.6432,13.65,13.6432,13.6432,30800.0
2006-08-30 12:00:00,20.02,20.05,20.01,20.05,58000.0,13.65,13.6705,13.6432,13.6705,58000.0
2006-08-30 12:05:00,20.05,20.05,20.03,20.03,31200.0,13.6705,13.6705,13.6569,13.6569,31200.0
2006-08-30 12:10:00,20.03,20.05,20.03,20.04,59200.0,13.6569,13.6705,13.6569,13.6637,59200.0
2006-08-30 12:15:00,20.04,20.04,20.02,20.02,133600.0,13.6637,13.6637,13.65,13.65,133600.0
2006-08-30 12:20:00,20.02,20.03,20.02,20.02,66400.0,13.65,13.6569,13.65,13.65,66400.0
2006-08-30 12:25:00,20.02,20.02,20.0,20.02,29200.0,13.65,13.65,13.6364,13.65,29200.0
2006-08-30 12:30:00,20.02,20.04,20.01,20.04,63200.0,13.65,13.6637,13.6432,13.6637,63200.0
2006-08-30 12:35:00,20.04,20.05,20.02,20.03,101200.0,13.6637,13.6705,13.65,13.6569,101200.0
2006-08-30 12:40:00,20.03,20.04,20.02,20.02,74800.0,13.6569,13.6637,13.65,13.65,74800.0
2006-08-30 12:45:00,20.03,20.03,20.02,20.02,26400.0,13.6569,13.6569,13.65,13.65,26400.0
2006-08-30 12:50:00,20.02,20.04,20.02,20.04,38400.0,13.65,13.6637,13.65,13.6637,38400.0
2006-08-30 12:55:00,20.04,20.04,20.02,20.02,34000.0,13.6637,13.6637,13.65,13.65,34000.0
2006-08-30 13:00:00,20.02,20.02,20.01,20.02,23600.0,13.65,13.65,13.6432,13.65,23600.0
2006-08-30 13:05:00,20.02,20.02,20.0,20.02,48400.0,13.65,13.65,13.6364,13.65,48400.0
2006-08-30 13:10:00,20.02,20.02,20.0,20.0,15600.0,13.65,13.65,13.6364,13.6364,15600.0
2006-08-30 13:15:00,20.01,20.02,20.01,20.02,16400.0,13.6432,13.65,13.6432,13.65,16400.0
2006-08-30 13:20:00,20.02,20.03,20.02,20.03,14000.0,13.65,13.6569,13.65,13.6569,14000.0
2006-08-30 13:25:00,20.03,20.03,20.02,20.03,47200.0,13.6569,13.6569,13.65,13.6569,47200.0
2006-08-30 13:30:00,20.02,20.03,20.02,20.03,23600.0,13.65,13.6569,13.65,13.6569,23600.0
2006-08-30 13:35:00,20.04,20.04,20.03,20.03,56400.0,13.6637,13.6637,13.6569,13.6569,56400.0
2006-08-30 13:40:00,20.03,20.03,20.02,20.02,39600.0,13.6569,13.6569,13.65,13.65,39600.0
2006-08-30 13:45:00,20.02,20.03,20.01,20.02,40400.0,13.65,13.6569,13.6432,13.65,40400.0
2006-08-30 13:50:00,20.02,20.02,20.01,20.02,20400.0,13.65,13.65,13.6432,13.65,20400.0
2006-08-30 13:55:00,20.02,20.02,20.01,20.02,46400.0,13.65,13.65,13.6432,13.65,46400.0
2006-08-30 14:00:00,20.02,20.02,20.0,20.0,54000.0,13.65,13.65,13.6364,13.6364,54000.0
2006-08-30 14:05:00,20.0,20.02,20.0,20.01,62800.0,13.6364,13.65,13.6364,13.6432,62800.0
2006-08-30 14:10:00,20.0,20.0,20.0,20.0,31600.0,13.6364,13.6364,13.6364,13.6364,31600.0
2006-08-30 14:15:00,20.0,20.01,19.99,20.01,45200.0,13.6364,13.6432,13.6296,13.6432,45200.0
2006-08-30 14:20:00,20.02,20.02,20.0,20.0,14800.0,13.65,13.65,13.6364,13.6364,14800.0
2006-08-30 14:25:00,20.0,20.02,20.0,20.01,15600.0,13.6364,13.65,13.6364,13.6432,15600.0
2006-08-30 14:30:00,20.02,20.02,20.0,20.0,59200.0,13.65,13.65,13.6364,13.6364,59200.0
2006-08-30 14:35:00,20.0,20.0,19.99,19.99,53200.0,13.6364,13.6364,13.6296,13.6296,53200.0
2006-08-30 14:40:00,19.99,20.0,19.99,19.99,49200.0,13.6296,13.6364,13.6296,13.6296,49200.0
2006-08-30 14:45:00,19.99,20.02,19.99,20.02,123200.0,13.6296,13.65,13.6296,13.65,123200.0
2006-08-30 14:50:00,20.01,20.03,20.01,20.03,87200.0,13.6432,13.6569,13.6432,13.6569,87200.0
2006-08-30 14:55:00,20.02,20.02,20.0,20.01,31200.0,13.65,13.65,13.6364,13.6432,31200.0
2006-08-30 15:00:00,20.01,20.03,20.01,20.03,16400.0,13.6432,13.6569,13.6432,13.6569,16400.0
2006-08-30 15:05:00,20.03,20.06,20.03,20.06,54000.0,13.6569,13.6773,13.6569,13.6773,54000.0
2006-08-30 15:10:00,20.06,20.07,20.05,20.05,30800.0,13.6773,13.6841,13.6705,13.6705,30800.0
2006-08-30 15:15:00,20.05,20.06,20.04,20.04,21200.0,13.6705,13.6773,13.6637,13.6637,21200.0
2006-08-30 15:20:00,20.04,20.08,20.03,20.08,68400.0,13.6637,13.6909,13.6569,13.6909,68400.0
2006-08-30 15:25:00,20.07,20.11,20.07,20.1,99200.0,13.6841,13.7114,13.6841,13.7046,99200.0
2006-08-30 15:30:00,20.11,20.11,20.09,20.09,96800.0,13.7114,13.7114,13.6978,13.6978,96800.0
2006-08-30 15:35:00,20.09,20.1,20.08,20.08,27200.0,13.6978,13.7046,13.6909,13.6909,27200.0
2006-08-30 15:40:00,20.09,20.09,20.07,20.07,87200.0,13.6978,13.6978,13.6841,13.6841,87200.0
2006-08-30 15:45:00,20.07,20.08,20.06,20.07,70000.0,13.6841,13.6909,13.6773,13.6841,70000.0
2006-08-30 15:50:00,20.07,20.07,20.04,20.05,47200.0,13.6841,13.6841,13.6637,13.6705,47200.0
2006-08-30 15:55:00,20.04,20.05,20.03,20.03,187200.0,13.6637,13.6705,13.6569,13.6569,187200.0
2006-08-31 09:30:00,20.09,20.14,20.07,20.1,114400.0,13.6978,13.7319,13.6841,13.7046,114400.0
2006-08-31 09:35:00,20.05,20.13,20.05,20.1,118400.0,13.6705,13.725,13.6705,13.7046,118400.0
2006-08-31 09:40:00,20.11,20.12,20.07,20.1,64800.0,13.7114,13.7182,13.6841,13.7046,64800.0
2006-08-31 09:45:00,20.1,20.1,20.06,20.06,43600.0,13.7046,13.7046,13.6773,13.6773,43600.0
2006-08-31 09:50:00,20.06,20.08,20.04,20.07,50800.0,13.6773,13.6909,13.6637,13.6841,50800.0
2006-08-31 09:55:00,20.07,20.08,20.04,20.07,102400.0,13.6841,13.6909,13.6637,13.6841,102400.0
2006-08-31 10:00:00,20.07,20.14,20.07,20.13,119200.0,13.6841,13.7319,13.6841,13.725,119200.0
2006-08-31 10:05:00,20.12,20.13,20.1,20.12,55600.0,13.7182,13.725,13.7046,13.7182,55600.0
2006-08-31 10:10:00,20.12,20.13,20.09,20.1,92800.0,13.7182,13.725,13.6978,13.7046,92800.0
2006-08-31 10:15:00,20.1,20.1,20.09,20.09,48400.0,13.7046,13.7046,13.6978,13.6978,48400.0
2006-08-31 10:20:00,20.09,20.09,20.08,20.09,65600.0,13.6978,13.6978,13.6909,13.6978,65600.0
2006-08-31 10:25:00,20.09,20.09,20.05,20.07,77600.0,13.6978,13.6978,13.6705,13.6841,77600.0
2006-08-31 10:30:00,20.06,20.06,20.03,20.03,242800.0,13.6773,13.6773,13.6569,13.6569,242800.0
2006-08-31 10:35:00,20.03,20.04,20.01,20.04,78400.0,13.6569,13.6637,13.6432,13.6637,78400.0
2006-08-31 10:40:00,20.05,20.05,20.04,20.05,20800.0,13.6705,13.6705,13.6637,13.6705,20800.0
2006-08-31 10:45:00,20.04,20.04,20.03,20.04,38800.0,13.6637,13.6637,13.6569,13.6637,38800.0
2006-08-31 10:50:00,20.04,20.06,20.04,20.05,38800.0,13.6637,13.6773,13.6637,13.6705,38800.0
2006-08-31 10:55:00,20.05,20.05,20.03,20.03,17200.0,13.6705,13.6705,13.6569,13.6569,17200.0
2006-08-31 11:00:00,20.03,20.05,20.03,20.04,35600.0,13.6569,13.6705,13.6569,13.6637,35600.0
2006-08-31 11:05:00,20.04,20.04,20.03,20.04,16800.0,13.6637,13.6637,13.6569,13.6637,16800.0
2006-08-31 11:10:00,20.04,20.04,20.03,20.03,13600.0,13.6637,13.6637,13.6569,13.6569,13600.0
2006-08-31 11:15:00,20.03,20.04,20.01,20.03,112800.0,13.6569,13.6637,13.6432,13.6569,112800.0
2006-08-31 11:20:00,20.03,20.03,20.02,20.03,102000.0,13.6569,13.6569,13.65,13.6569,102000.0
2006-08-31 11:25:00,20.03,20.03,20.01,20.02,157600.0,13.6569,13.6569,13.6432,13.65,157600.0
2006-08-31 11:30:00,20.03,20.03,20.02,20.03,196800.0,13.6569,13.6569,13.65,13.6569,196800.0
2006-08-31 11:35:00,20.03,20.03,20.01,20.02,563600.0,13.6569,13.6569,13.6432,13.65,563600.0
2006-08-31 11:40:00,20.02,20.03,20.02,20.03,142000.0,13.65,13.6569,13.65,13.6569,142000.0
2006-08-31 11:45:00,20.03,20.03,20.01,20.02,131200.0,13.6569,13.6569,13.6432,13.65,131200.0
2006-08-31 11:50:00,20.02,20.03,20.02,20.02,166800.0,13.65,13.6569,13.65,13.65,166800.0
2006-08-31 11:55:00,20.02,20.02,20.01,20.02,124400.0,13.65,13.65,13.6432,13.65,124400.0
2006-08-31 12:00:00,20.02,20.03,20.02,20.03,170800.0,13.65,13.6569,13.65,13.6569,170800.0
2006-08-31 12:05:00,20.03,20.05,20.03,20.05,63600.0,13.6569,13.6705,13.6569,13.6705,63600.0
2006-08-31 12:10:00,20.05,20.05,20.04,20.05,50000.0,13.6705,13.6705,13.6637,13.6705,50000.0
2006-08-31 12:15:00,20.05,20.05,20.04,20.04,20800.0,13.6705,13.6705,13.6637,13.6637,20800.0
2006-08-31 12:20:00,20.04,20.04,20.03,20.03,14000.0,13.6637,13.6637,13.6569,13.6569,14000.0
2006-08-31 12:25:00,20.03,20.05,20.03,20.04,19200.0,13.6569,13.6705,13.6569,13.6637,19200.0
2006-08-31 12:30:00,20.04,20.05,20.03,20.04,22800.0,13.6637,13.6705,13.6569,13.6637,22800.0
2006-08-31 12:35:00,20.04,20.05,20.04,20.05,92800.0,13.6637,13.6705,13.6637,13.6705,92800.0
2006-08-31 12:40:00,20.05,20.08,20.04,20.07,393200.0,13.6705,13.6909,13.6637,13.6841,393200.0
2006-08-31 12:45:00,20.07,20.08,20.06,20.08,18000.0,13.6841,13.6909,13.6773,13.6909,18000.0
2006-08-31 12:50:00,20.08,20.08,20.06,20.07,131600.0,13.6909,13.6909,13.6773,13.6841,131600.0
2006-08-31 12:55:00,20.08,20.08,20.07,20.08,31200.0,13.6909,13.6909,13.6841,13.6909,31200.0
2006-08-31 13:00:00,20.08,20.09,20.08,20.09,27200.0,13.6909,13.6978,13.6909,13.6978,27200.0
2006-08-31 13:05:00,20.09,20.09,20.08,20.09,127200.0,13.6978,13.6978,13.6909,13.6978,127200.0
2006-08-31 13:10:00,20.09,20.09,20.07,20.09,27600.0,13.6978,13.6978,13.6841,13.6978,27600.0
2006-08-31 13:15:00,20.09,20.09,20.09,20.09,39600.0,13.6978,13.6978,13.6978,13.6978,39600.0
2006-08-31 13:20:00,20.09,20.09,20.08,20.08,129200.0,13.6978,13.6978,13.6909,13.6909,129200.0
2006-08-31 13:25:00,20.09,20.09,20.08,20.08,102800.0,13.6978,13.6978,13.6909,13.6909,102800.0
2006-08-31 13:30:00,20.08,20.09,20.06,20.07,122800.0,13.6909,13.6978,13.6773,13.6841,122800.0
2006-08-31 13:35:00,20.07,20.08,20.05,20.06,156800.0,13.6841,13.6909,13.6705,13.6773,156800.0
2006-08-31 13:40:00,20.05,20.06,20.04,20.04,84800.0,13.6705,13.6773,13.6637,13.6637,84800.0
2006-08-31 13:45:00,20.04,20.04,20.02,20.03,155600.0,13.6637,13.6637,13.65,13.6569,155600.0
2006-08-31 13:50:00,20.03,20.03,20.02,20.02,126800.0,13.6569,13.6569,13.65,13.65,126800.0
2006-08-31 13:55:00,20.02,20.03,20.02,20.02,142400.0,13.65,13.6569,13.65,13.65,142400.0
2006-08-31 14:00:00,20.02,20.04,20.02,20.03,139600.0,13.65,13.6637,13.65,13.6569,139600.0
2006-08-31 14:05:00,20.04,20.04,20.03,20.03,85200.0,13.6637,13.6637,13.6569,13.6569,85200.0
2006-08-31 14:10:00,20.03,20.04,20.03,20.03,46000.0,13.6569,13.6637,13.6569,13.6569,46000.0
2006-08-31 14:15:00,20.03,20.04,20.02,20.03,107600.0,13.6569,13.6637,13.65,13.6569,107600.0
2006-08-31 14:20:00,20.03,20.05,20.03,20.05,44400.0,13.6569,13.6705,13.6569,13.6705,44400.0
2006-08-31 14:25:00,20.04,20.05,20.04,20.04,86400.0,13.6637,13.6705,13.6637,13.6637,86400.0
2006-08-31 14:30:00,20.04,20.05,20.03,20.04,99200.0,13.6637,13.6705,13.6569,13.6637,99200.0
2006-08-31 14:35:00,20.04,20.09,20.04,20.07,140400.0,13.6637,13.6978,13.6637,13.6841,140400.0
2006-08-31 14:40:00,20.07,20.1,20.04,20.1,333600.0,13.6841,13.7046,13.6637,13.7046,333600.0
2006-08-31 14:45:00,20.1,20.15,20.1,20.14,78800.0,13.7046,13.7387,13.7046,13.7319,78800.0
2006-08-31 14:50:00,20.14,20.17,20.14,20.15,58800.0,13.7319,13.7523,13.7319,13.7387,58800.0
2006-08-31 14:55:00,20.16,20.16,20.14,20.15,266800.0,13.7455,13.7455,13.7319,13.7387,266800.0
2006-08-31 15:00:00,20.15,20.15,20.14,20.14,217200.0,13.7387,13.7387,13.7319,13.7319,217200.0
2006-08-31 15:05:00,20.14,20.17,20.14,20.16,281200.0,13.7319,13.7523,13.7319,13.7455,281200.0
2006-08-31 15:10:00,20.16,20.17,20.15,20.15,208800.0,13.7455,13.7523,13.7387,13.7387,208800.0
2006-08-31 15:15:00,20.15,20.16,20.14,20.15,78000.0,13.7387,13.7455,13.7319,13.7387,78000.0
2006-08-31 15:20:00,20.15,20.15,20.14,20.15,64000.0,13.7387,13.7387,13.7319,13.7387,64000.0
2006-08-31 15:25:00,20.15,20.15,20.14,20.14,110000.0,13.7387,13.7387,13.7319,13.7319,110000.0
2006-08-31 15:30:00,20.15,20.15,20.13,20.13,65200.0,13.7387,13.7387,13.725,13.725,65200.0
2006-08-31 15:35:00,20.12,20.13,20.12,20.13,102400.0,13.7182,13.725,13.7182,13.725,102400.0
2006-08-31 15:40:00,20.13,20.13,20.12,20.12,246800.0,13.725,13.725,13.7182,13.7182,246800.0
2006-08-31 15:45:00,20.13,20.14,20.11,20.12,130800.0,13.725,13.7319,13.7114,13.7182,130800.0
2006-08-31 15:50:00,20.12,20.12,20.11,20.11,74000.0,13.7182,13.7182,13.7114,13.7114,74000.0
2006-08-31 15:55:00,20.11,20.13,20.09,20.09,129200.0,13.7114,13.725,13.6978,13.6978,129200.0
2006-09-01 09:30:00,20.13,20.13,20.06,20.07,129200.0,13.725,13.725,13.6773,13.6841,129200.0
2006-09-01 09:35:00,20.07,20.07,20.03,20.05,64000.0,13.6841,13.6841,13.6569,13.6705,64000.0
2006-09-01 09:40:00,20.05,20.05,19.99,19.99,94800.0,13.6705,13.6705,13.6296,13.6296,94800.0
2006-09-01 09:45:00,19.97,20.08,19.97,20.07,88000.0,13.6159,13.6909,13.6159,13.6841,88000.0
2006-09-01 09:50:00,20.07,20.1,20.06,20.08,92400.0,13.6841,13.7046,13.6773,13.6909,92400.0
2006-09-01 09:55:00,20.09,20.09,20.07,20.09,43200.0,13.6978,13.6978,13.6841,13.6978,43200.0
2006-09-01 10:00:00,20.09,20.09,20.05,20.05,112000.0,13.6978,13.6978,13.6705,13.6705,112000.0
2006-09-01 10:05:00,20.05,20.07,20.04,20.07,60000.0,13.6705,13.6841,13.6637,13.6841,60000.0
2006-09-01 10:10:00,20.06,20.09,20.05,20.06,157600.0,13.6773,13.6978,13.6705,13.6773,157600.0
2006-09-01 10:15:00,20.06,20.07,20.05,20.07,62000.0,13.6773,13.6841,13.6705,13.6841,62000.0
2006-09-01 10:20:00,20.07,20.1,20.06,20.09,70800.0,13.6841,13.7046,13.6773,13.6978,70800.0
2006-09-01 10:25:00,20.1,20.1,20.09,20.1,16000.0,13.7046,13.7046,13.6978,13.7046,16000.0
2006-09-01 10:30:00,20.1,20.11,20.09,20.09,36400.0,13.7046,13.7114,13.6978,13.6978,36400.0
2006-09-01 10:35:00,20.07,20.1,20.07,20.1,21600.0,13.6841,13.7046,13.6841,13.7046,21600.0
2006-09-01 10:40:00,20.09,20.09,20.08,20.09,10800.0,13.6978,13.6978,13.6909,13.6978,10800.0
2006-09-01 10:45:00,20.09,20.11,20.09,20.09,19600.0,13.6978,13.7114,13.6978,13.6978,19600.0
2006-09-01 10:50:00,20.09,20.13,20.09,20.09,77200.0,13.6978,13.725,13.6978,13.6978,77200.0
2006-09-01 10:55:00,20.09,20.1,20.06,20.08,20800.0,13.6978,13.7046,13.6773,13.6909,20800.0
2006-09-01 11:00:00,20.08,20.11,20.08,20.1,20400.0,13.6909,13.7114,13.6909,13.7046,20400.0
2006-09-01 11:05:00,20.1,20.11,20.08,20.09,22400.0,13.7046,13.7114,13.6909,13.6978,22400.0
2006-09-01 11:10:00,20.1,20.1,20.09,20.09,16400.0,13.7046,13.7046,13.6978,13.6978,16400.0
2006-09-01 11:15:00,20.09,20.09,20.06,20.08,37600.0,13.6978,13.6978,13.6773,13.6909,37600.0
2006-09-01 11:20:00,20.08,20.11,20.07,20.1,62000.0,13.6909,13.7114,13.6841,13.7046,62000.0
2006-09-01 11:25:00,20.1,20.1,20.1,20.1,42000.0,13.7046,13.7046,13.7046,13.7046,42000.0
2006-09-01 11:30:00,20.1,20.1,20.08,20.08,72000.0,13.7046,13.7046,13.6909,13.6909,72000.0
2006-09-01 11:35:00,20.09,20.09,20.07,20.07,24400.0,13.6978,13.6978,13.6841,13.6841,24400.0
2006-09-01 11:40:00,20.07,20.09,20.07,20.09,23200.0,13.6841,13.6978,13.6841,13.6978,23200.0
2006-09-01 11:45:00,20.09,20.1,20.09,20.1,89200.0,13.6978,13.7046,13.6978,13.7046,89200.0
2006-09-01 11:50:00,20.1,20.11,20.1,20.1,30000.0,13.7046,13.7114,13.7046,13.7046,30000.0
2006-09-01 11:55:00,20.1,20.11,20.09,20.09,64400.0,13.7046,13.7114,13.6978,13.6978,64400.0
2006-09-01 12:00:00,20.09,20.09,20.06,20.08,54400.0,13.6978,13.6978,13.6773,13.6909,54400.0
2006-09-01 12:05:00,20.07,20.07,20.06,20.07,27600.0,13.6841,13.6841,13.6773,13.6841,27600.0
2006-09-01 12:10:00,20.07,20.08,20.07,20.08,26000.0,13.6841,13.6909,13.6841,13.6909,26000.0
2006-09-01 12:15:00,20.07,20.08,20.07,20.07,26800.0,13.6841,13.6909,13.6841,13.6841,26800.0
2006-09-01 12:20:00,20.07,20.08,20.06,20.08,140800.0,13.6841,13.6909,13.6773,13.6909,140800.0
2006-09-01 12:25:00,20.07,20.08,20.06,20.08,10800.0,13.6841,13.6909,13.6773,13.6909,10800.0
2006-09-01 12:30:00,20.08,20.08,20.07,20.08,19200.0,13.6909,13.6909,13.6841,13.6909,19200.0
2006-09-01 12:35:00,20.09,20.09,20.08,20.08,32800.0,13.6978,13.6978,13.6909,13.6909,32800.0
2006-09-01 12:40:00,20.08,20.09,20.08,20.08,38000.0,13.6909,13.6978,13.6909,13.6909,38000.0
2006-09-01 12:45:00,20.09,20.09,20.08,20.08,8800.0,13.6978,13.6978,13.6909,13.6909,8800.0
2006-09-01 12:50:00,20.08,20.09,20.08,20.09,18400.0,13.6909,13.6978,13.6909,13.6978,18400.0
2006-09-01 12:55:00,20.09,20.09,20.08,20.08,40000.0,13.6978,13.6978,13.6909,13.6909,40000.0
2006-09-01 13:00:00,20.09,20.09,20.08,20.08,60400.0,13.6978,13.6978,13.6909,13.6909,60400.0
2006-09-01 13:05:00,20.08,20.08,20.07,20.07,79200.0,13.6909,13.6909,13.6841,13.6841,79200.0
2006-09-01 13:10:00,20.07,20.11,20.07,20.1,335600.0,13.6841,13.7114,13.6841,13.7046,335600.0
2006-09-01 13:15:00,20.1,20.1,20.08,20.08,14800.0,13.7046,13.7046,13.6909,13.6909,14800.0
2006-09-01 13:20:00,20.08,20.08,20.08,20.08,11600.0,13.6909,13.6909,13.6909,13.6909,11600.0
2006-09-01 13:25:00,20.08,20.08,20.08,20.08,16000.0,13.6909,13.6909,13.6909,13.6909,16000.0
2006-09-01 13:30:00,20.08,20.11,20.08,20.11,246800.0,13.6909,13.7114,13.6909,13.7114,246800.0
2006-09-01 13:35:00,20.11,20.14,20.11,20.13,57600.0,13.7114,13.7319,13.7114,13.725,57600.0
2006-09-01 13:40:00,20.14,20.14,20.11,20.12,28800.0,13.7319,13.7319,13.7114,13.7182,28800.0
2006-09-01 13:45:00,20.12,20.14,20.11,20.14,22400.0,13.7182,13.7319,13.7114,13.7319,22400.0
2006-09-01 13:50:00,20.14,20.14,20.13,20.14,40000.0,13.7319,13.7319,13.725,13.7319,40000.0
2006-09-01 13:55:00,20.13,20.14,20.12,20.13,28800.0,13.725,13.7319,13.7182,13.725,28800.0
2006-09-01 14:00:00,20.13,20.13,20.11,20.12,41200.0,13.725,13.725,13.7114,13.7182,41200.0
2006-09-01 14:05:00,20.12,20.14,20.12,20.14,41200.0,13.7182,13.7319,13.7182,13.7319,41200.0
2006-09-01 14:10:00,20.13,20.15,20.13,20.15,31200.0,13.725,13.7387,13.725,13.7387,31200.0
2006-09-01 14:15:00,20.15,20.17,20.15,20.17,20800.0,13.7387,13.7523,13.7387,13.7523,20800.0
2006-09-01 14:20:00,20.17,20.18,20.16,20.16,23600.0,13.7523,13.7591,13.7455,13.7455,23600.0
2006-09-01 14:25:00,20.16,20.19,20.16,20.18,12400.0,13.7455,13.7659,13.7455,13.7591,12400.0
2006-09-01 14:30:00,20.18,20.18,20.13,20.13,45600.0,13.7591,13.7591,13.725,13.725,45600.0
2006-09-01 14:35:00,20.14,20.14,20.08,20.11,76800.0,13.7319,13.7319,13.6909,13.7114,76800.0
2006-09-01 14:40:00,20.11,20.12,20.1,20.11,22000.0,13.7114,13.7182,13.7046,13.7114,22000.0
2006-09-01 14:45:00,20.11,20.11,20.09,20.09,21600.0,13.7114,13.7114,13.6978,13.6978,21600.0
2006-09-01 14:50:00,20.09,20.1,20.07,20.07,36400.0,13.6978,13.7046,13.6841,13.6841,36400.0
2006-09-01 14:55:00,20.07,20.08,20.07,20.08,56000.0,13.6841,13.6909,13.6841,13.6909,56000.0
2006-09-01 15:00:00,20.08,20.09,20.07,20.09,27600.0,13.6909,13.6978,13.6841,13.6978,27600.0
2006-09-01 15:05:00,20.09,20.09,20.06,20.07,103200.0,13.6978,13.6978,13.6773,13.6841,103200.0
2006-09-01 15:10:00,20.07,20.09,20.07,20.09,35600.0,13.6841,13.6978,13.6841,13.6978,35600.0
2006-09-01 15:15:00,20.09,20.09,20.07,20.07,174000.0,13.6978,13.6978,13.6841,13.6841,174000.0
2006-09-01 15:20:00,20.07,20.09,20.07,20.09,57200.0,13.6841,13.6978,13.6841,13.6978,57200.0
2006-09-01 15:25:00,20.09,20.09,20.08,20.08,48000.0,13.6978,13.6978,13.6909,13.6909,48000.0
2006-09-01 15:30:00,20.08,20.09,20.07,20.07,30800.0,13.6909,13.6978,13.6841,13.6841,30800.0
2006-09-01 15:35:00,20.07,20.1,20.07,20.09,70000.0,13.6841,13.7046,13.6841,13.6978,70000.0
2006-09-01 15:40:00,20.09,20.1,20.08,20.09,35600.0,13.6978,13.7046,13.6909,13.6978,35600.0
2006-09-01 15:45:00,20.09,20.11,20.09,20.11,106800.0,13.6978,13.7114,13.6978,13.7114,106800.0
2006-09-01 15:50:00,20.11,20.12,20.09,20.09,44800.0,13.7114,13.7182,13.6978,13.6978,44800.0
2006-09-01 15:55:00,20.09,20.13,20.09,20.13,177600.0,13.6978,13.725,13.6978,13.725,177600.0
2006-09-05 09:30:00,20.04,20.09,20.04,20.05,136800.0,13.6637,13.6978,13.6637,13.6705,136800.0
2006-09-05 09:35:00,20.05,20.08,20.05,20.05,133200.0,13.6705,13.6909,13.6705,13.6705,133200.0
2006-09-05 09:40:00,20.05,20.08,20.04,20.06,136400.0,13.6705,13.6909,13.6637,13.6773,136400.0
2006-09-05 09:45:00,20.06,20.07,20.03,20.04,92400.0,13.6773,13.6841,13.6569,13.6637,92400.0
2006-09-05 09:50:00,20.04,20.05,20.03,20.03,94000.0,13.6637,13.6705,13.6569,13.6569,94000.0
2006-09-05 09:55:00,20.03,20.06,20.02,20.05,139200.0,13.6569,13.6773,13.65,13.6705,139200.0
2006-09-05 10:00:00,20.04,20.06,20.03,20.06,91600.0,13.6637,13.6773,13.6569,13.6773,91600.0
2006-09-05 10:05:00,20.05,20.08,20.05,20.07,76800.0,13.6705,13.6909,13.6705,13.6841,76800.0
2006-09-05 10:10:00,20.07,20.08,20.06,20.07,83600.0,13.6841,13.6909,13.6773,13.6841,83600.0
2006-09-05 10:15:00,20.08,20.1,20.08,20.09,76000.0,13.6909,13.7046,13.6909,13.6978,76000.0
2006-09-05 10:20:00,20.1,20.12,20.09,20.1,104400.0,13.7046,13.7182,13.6978,13.7046,104400.0
2006-09-05 10:25:00,20.1,20.13,20.09,20.12,62000.0,13.7046,13.725,13.6978,13.7182,62000.0
2006-09-05 10:30:00,20.11,20.13,20.11,20.12,77200.0,13.7114,13.725,13.7114,13.7182,77200.0
2006-09-05 10:35:00,20.12,20.12,20.08,20.08,54400.0,13.7182,13.7182,13.6909,13.6909,54400.0
2006-09-05 10:40:00,20.08,20.08,20.06,20.06,61600.0,13.6909,13.6909,13.6773,13.6773,61600.0
2006-09-05 10:45:00,20.06,20.07,20.06,20.07,72800.0,13.6773,13.6841,13.6773,13.6841,72800.0
2006-09-05 10:50:00,20.07,20.08,20.06,20.07,39600.0,13.6841,13.6909,13.6773,13.6841,39600.0
2006-09-05 10:55:00,20.08,20.11,20.05,20.11,54800.0,13.6909,13.7114,13.6705,13.7114,54800.0
2006-09-05 11:00:00,20.11,20.12,20.08,20.11,114800.0,13.7114,13.7182,13.6909,13.7114,114800.0
2006-09-05 11:05:00,20.11,20.12,20.11,20.11,22800.0,13.7114,13.7182,13.7114,13.7114,22800.0
2006-09-05 11:10:00,20.11,20.14,20.11,20.12,169200.0,13.7114,13.7319,13.7114,13.7182,169200.0
2006-09-05 11:15:00,20.12,20.14,20.1,20.13,89600.0,13.7182,13.7319,13.7046,13.725,89600.0
2006-09-05 11:20:00,20.13,20.14,20.12,20.14,42400.0,13.725,13.7319,13.7182,13.7319,42400.0
2006-09-05 11:25:00,20.14,20.15,20.13,20.13,27200.0,13.7319,13.7387,13.725,13.725,27200.0
2006-09-05 11:30:00,20.14,20.14,20.12,20.13,54800.0,13.7319,13.7319,13.7182,13.725,54800.0
2006-09-05 11:35:00,20.14,20.15,20.13,20.15,31200.0,13.7319,13.7387,13.725,13.7387,31200.0
2006-09-05 11:40:00,20.15,20.17,20.15,20.17,34800.0,13.7387,13.7523,13.7387,13.7523,34800.0
2006-09-05 11:45:00,20.17,20.24,20.17,20.23,100400.0,13.7523,13.8,13.7523,13.7932,100400.0
2006-09-05 11:50:00,20.23,20.27,20.23,20.27,40000.0,13.7932,13.8205,13.7932,13.8205,40000.0
2006-09-05 11:55:00,20.27,20.28,20.25,20.26,134800.0,13.8205,13.8273,13.8069,13.8137,134800.0
2006-09-05 12:00:00,20.27,20.28,20.24,20.24,97200.0,13.8205,13.8273,13.8,13.8,97200.0
2006-09-05 12:05:00,20.24,20.24,20.21,20.22,14000.0,13.8,13.8,13.7796,13.7864,14000.0
2006-09-05 12:10:00,20.21,20.23,20.2,20.21,28000.0,13.7796,13.7932,13.7728,13.7796,28000.0
2006-09-05 12:15:00,20.22,20.24,20.22,20.23,47200.0,13.7864,13.8,13.7864,13.7932,47200.0
2006-09-05 12:20:00,20.24,20.24,20.23,20.23,45600.0,13.8,13.8,13.7932,13.7932,45600.0
2006-09-05 12:25:00,20.24,20.26,20.24,20.25,28000.0,13.8,13.8137,13.8,13.8069,28000.0
2006-09-05 12:30:00,20.26,20.27,20.25,20.25,17600.0,13.8137,13.8205,13.8069,13.8069,17600.0
2006-09-05 12:35:00,20.25,20.26,20.21,20.21,26400.0,13.8069,13.8137,13.7796,13.7796,26400.0
2006-09-05 12:40:00,20.21,20.21,20.2,20.2,24800.0,13.7796,13.7796,13.7728,13.7728,24800.0
2006-09-05 12:45:00,20.2,20.24,20.2,20.24,16400.0,13.7728,13.8,13.7728,13.8,16400.0
2006-09-05 12:50:00,20.24,20.27,20.24,20.25,35600.0,13.8,13.8205,13.8,13.8069,35600.0
2006-09-05 12:55:00,20.25,20.25,20.22,20.22,8400.0,13.8069,13.8069,13.7864,13.7864,8400.0
2006-09-05 13:00:00,20.22,20.23,20.22,20.22,13200.0,13.7864,13.7932,13.7864,13.7864,13200.0
2006-09-05 13:05:00,20.22,20.22,20.17,20.18,52000.0,13.7864,13.7864,13.7523,13.7591,52000.0
2006-09-05 13:10:00,20.18,20.19,20.17,20.18,37600.0,13.7591,13.7659,13.7523,13.7591,37600.0
2006-09-05 13:15:00,20.18,20.2,20.18,20.19,18800.0,13.7591,13.7728,13.7591,13.7659,18800.0
2006-09-05 13:20:00,20.19,20.2,20.18,20.18,19200.0,13.7659,13.7728,13.7591,13.7591,19200.0
2006-09-05 13:25:00,20.19,20.19,20.18,20.18,15200.0,13.7659,13.7659,13.7591,13.7591,15200.0
2006-09-05 13:30:00,20.18,20.2,20.18,20.19,29200.0,13.7591,13.7728,13.7591,13.7659,29200.0
2006-09-05 13:35:00,20.2,20.2,20.18,20.2,29200.0,13.7728,13.7728,13.7591,13.7728,29200.0
2006-09-05 13:40:00,20.19,20.2,20.19,20.2,42400.0,13.7659,13.7728,13.7659,13.7728,42400.0
2006-09-05 13:45:00,20.19,20.2,20.19,20.19,12000.0,13.7659,13.7728,13.7659,13.7659,12000.0
2006-09-05 13:50:00,20.19,20.19,20.17,20.18,30800.0,13.7659,13.7659,13.7523,13.7591,30800.0
2006-09-05 13:55:00,20.19,20.2,20.18,20.18,40400.0,13.7659,13.7728,13.7591,13.7591,40400.0
2006-09-05 14:00:00,20.17,20.18,20.16,20.17,55200.0,13.7523,13.7591,13.7455,13.7523,55200.0
2006-09-05 14:05:00,20.17,20.19,20.17,20.19,41600.0,13.7523,13.7659,13.7523,13.7659,41600.0
2006-09-05 14:10:00,20.19,20.21,20.18,20.19,69600.0,13.7659,13.7796,13.7591,13.7659,69600.0
2006-09-05 14:15:00,20.2,20.21,20.19,20.21,60800.0,13.7728,13.7796,13.7659,13.7796,60800.0
2006-09-05 14:20:00,20.21,20.21,20.19,20.2,24400.0,13.7796,13.7796,13.7659,13.7728,24400.0
2006-09-05 14:25:00,20.2,20.2,20.17,20.18,54400.0,13.7728,13.7728,13.7523,13.7591,54400.0
2006-09-05 14:30:00,20.17,20.18,20.16,20.17,51600.0,13.7523,13.7591,13.7455,13.7523,51600.0
2006-09-05 14:35:00,20.17,20.18,20.15,20.15,42800.0,13.7523,13.7591,13.7387,13.7387,42800.0
2006-09-05 14:40:00,20.15,20.18,20.15,20.16,40400.0,13.7387,13.7591,13.7387,13.7455,40400.0
2006-09-05 14:45:00,20.17,20.18,20.15,20.17,33200.0,13.7523,13.7591,13.7387,13.7523,33200.0
2006-09-05 14:50:00,20.17,20.18,20.16,20.16,22400.0,13.7523,13.7591,13.7455,13.7455,22400.0
2006-09-05 14:55:00,20.17,20.19,20.17,20.18,19200.0,13.7523,13.7659,13.7523,13.7591,19200.0
2006-09-05 15:00:00,20.18,20.18,20.15,20.15,92800.0,13.7591,13.7591,13.7387,13.7387,92800.0
2006-09-05 15:05:00,20.15,20.15,20.12,20.15,125200.0,13.7387,13.7387,13.7182,13.7387,125200.0
2006-09-05 15:10:00,20.15,20.16,20.14,20.15,69200.0,13.7387,13.7455,13.7319,13.7387,69200.0
2006-09-05 15:15:00,20.15,20.18,20.14,20.16,43600.0,13.7387,13.7591,13.7319,13.7455,43600.0
2006-09-05 15:20:00,20.16,20.16,20.15,20.16,53200.0,13.7455,13.7455,13.7387,13.7455,53200.0
2006-09-05 15:25:00,20.16,20.17,20.15,20.16,29600.0,13.7455,13.7523,13.7387,13.7455,29600.0
2006-09-05 15:30:00,20.17,20.2,20.17,20.18,56000.0,13.7523,13.7728,13.7523,13.7591,56000.0
2006-09-05 15:35:00,20.18,20.2,20.18,20.19,33200.0,13.7591,13.7728,13.7591,13.7659,33200.0
2006-09-05 15:40:00,20.18,20.19,20.17,20.17,24000.0,13.7591,13.7659,13.7523,13.7523,24000.0
2006-09-05 15:45:00,20.17,20.19,20.17,20.18,34000.0,13.7523,13.7659,13.7523,13.7591,34000.0
2006-09-05 15:50:00,20.18,20.18,20.17,20.17,38400.0,13.7591,13.7591,13.7523,13.7523,38400.0
2006-09-05 15:55:00,20.17,20.19,20.17,20.18,58000.0,13.7523,13.7659,13.7523,13.7591,58000.0
2006-09-06 09:30:00,20.1,20.1,20.09,20.1,68000.0,13.7046,13.7046,13.6978,13.7046,68000.0
2006-09-06 09:35:00,20.1,20.14,20.09,20.09,30000.0,13.7046,13.7319,13.6978,13.6978,30000.0
2006-09-06 09:40:00,20.1,20.14,20.09,20.11,50800.0,13.7046,13.7319,13.6978,13.7114,50800.0
2006-09-06 09:45:00,20.11,20.18,20.11,20.14,96000.0,13.7114,13.7591,13.7114,13.7319,96000.0
2006-09-06 09:50:00,20.14,20.17,20.11,20.14,50400.0,13.7319,13.7523,13.7114,13.7319,50400.0
2006-09-06 09:55:00,20.14,20.15,20.11,20.11,22800.0,13.7319,13.7387,13.7114,13.7114,22800.0
2006-09-06 10:00:00,20.13,20.18,20.13,20.15,138400.0,13.725,13.7591,13.725,13.7387,138400.0
2006-09-06 10:05:00,20.15,20.18,20.15,20.18,61200.0,13.7387,13.7591,13.7387,13.7591,61200.0
2006-09-06 10:10:00,20.18,20.18,20.16,20.17,51600.0,13.7591,13.7591,13.7455,13.7523,51600.0
2006-09-06 10:15:00,20.16,20.21,20.15,20.2,72800.0,13.7455,13.7796,13.7387,13.7728,72800.0
2006-09-06 10:20:00,20.2,20.25,20.2,20.25,124800.0,13.7728,13.8069,13.7728,13.8069,124800.0
2006-09-06 10:25:00,20.25,20.31,20.24,20.27,77200.0,13.8069,13.8478,13.8,13.8205,77200.0
2006-09-06 10:30:00,20.27,20.27,20.23,20.24,44400.0,13.8205,13.8205,13.7932,13.8,44400.0
2006-09-06 10:35:00,20.24,20.25,20.22,20.22,101600.0,13.8,13.8069,13.7864,13.7864,101600.0
2006-09-06 10:40:00,20.22,20.24,20.2,20.2,119600.0,13.7864,13.8,13.7728,13.7728,119600.0
2006-09-06 10:45:00,20.21,20.21,20.16,20.16,118800.0,13.7796,13.7796,13.7455,13.7455,118800.0
2006-09-06 10:50:00,20.16,20.18,20.16,20.17,138000.0,13.7455,13.7591,13.7455,13.7523,138000.0
2006-09-06 10:55:00,20.17,20.2,20.17,20.18,87200.0,13.7523,13.7728,13.7523,13.7591,87200.0
2006-09-06 11:00:00,20.18,20.23,20.18,20.23,46400.0,13.7591,13.7932,13.7591,13.7932,46400.0
2006-09-06 11:05:00,20.22,20.23,20.21,20.22,36800.0,13.7864,13.7932,13.7796,13.7864,36800.0
2006-09-06 11:10:00,20.22,20.23,20.21,20.21,49200.0,13.7864,13.7932,13.7796,13.7796,49200.0
2006-09-06 11:15:00,20.22,20.23,20.21,20.22,32000.0,13.7864,13.7932,13.7796,13.7864,32000.0
2006-09-06 11:20:00,20.22,20.23,20.22,20.23,14800.0,13.7864,13.7932,13.7864,13.7932,14800.0
2006-09-06 11:25:00,20.23,20.23,20.21,20.23,20400.0,13.7932,13.7932,13.7796,13.7932,20400.0
2006-09-06 11:30:00,20.23,20.23,20.21,20.21,26000.0,13.7932,13.7932,13.7796,13.7796,26000.0
2006-09-06 11:35:00,20.21,20.22,20.2,20.2,44800.0,13.7796,13.7864,13.7728,13.7728,44800.0
2006-09-06 11:40:00,20.2,20.21,20.2,20.21,24000.0,13.7728,13.7796,13.7728,13.7796,24000.0
2006-09-06 11:45:00,20.21,20.21,20.2,20.21,60800.0,13.7796,13.7796,13.7728,13.7796,60800.0
2006-09-06 11:50:00,20.2,20.21,20.2,20.21,31600.0,13.7728,13.7796,13.7728,13.7796,31600.0
2006-09-06 11:55:00,20.21,20.21,20.19,20.19,28800.0,13.7796,13.7796,13.7659,13.7659,28800.0
2006-09-06 12:00:00,20.19,20.2,20.18,20.2,29200.0,13.7659,13.7728,13.7591,13.7728,29200.0
2006-09-06 12:05:00,20.18,20.21,20.18,20.2,75600.0,13.7591,13.7796,13.7591,13.7728,75600.0
2006-09-06 12:10:00,20.2,20.23,20.2,20.22,31600.0,13.7728,13.7932,13.7728,13.7864,31600.0
2006-09-06 12:15:00,20.22,20.22,20.2,20.21,25200.0,13.7864,13.7864,13.7728,13.7796,25200.0
2006-09-06 12:20:00,20.21,20.21,20.2,20.2,23600.0,13.7796,13.7796,13.7728,13.7728,23600.0
2006-09-06 12:25:00,20.2,20.21,20.2,20.21,17200.0,13.7728,13.7796,13.7728,13.7796,17200.0
2006-09-06 12:30:00,20.21,20.21,20.2,20.21,13600.0,13.7796,13.7796,13.7728,13.7796,13600.0
2006-09-06 12:35:00,20.21,20.22,20.21,20.21,14800.0,13.7796,13.7864,13.7796,13.7796,14800.0
2006-09-06 12:40:00,20.21,20.23,20.2,20.21,35600.0,13.7796,13.7932,13.7728,13.7796,35600.0
2006-09-06 12:45:00,20.22,20.22,20.2,20.2,18400.0,13.7864,13.7864,13.7728,13.7728,18400.0
2006-09-06 12:50:00,20.21,20.22,20.21,20.22,17200.0,13.7796,13.7864,13.7796,13.7864,17200.0
2006-09-06 12:55:00,20.22,20.22,20.21,20.21,14000.0,13.7864,13.7864,13.7796,13.7796,14000.0
2006-09-06 13:00:00,20.22,20.22,20.2,20.2,23600.0,13.7864,13.7864,13.7728,13.7728,23600.0
2006-09-06 13:05:00,20.21,20.21,20.19,20.19,58800.0,13.7796,13.7796,13.7659,13.7659,58800.0
2006-09-06 13:10:00,20.19,20.2,20.19,20.2,8000.0,13.7659,13.7728,13.7659,13.7728,8000.0
2006-09-06 13:15:00,20.2,20.2,20.19,20.2,18800.0,13.7728,13.7728,13.7659,13.7728,18800.0
2006-09-06 13:20:00,20.2,20.21,20.19,20.2,24400.0,13.7728,13.7796,13.7659,13.7728,24400.0
2006-09-06 13:25:00,20.2,20.22,20.2,20.22,29200.0,13.7728,13.7864,13.7728,13.7864,29200.0
2006-09-06 13:30:00,20.21,20.23,20.21,20.23,27200.0,13.7796,13.7932,13.7796,13.7932,27200.0
2006-09-06 13:35:00,20.23,20.23,20.21,20.21,23600.0,13.7932,13.7932,13.7796,13.7796,23600.0
2006-09-06 13:40:00,20.21,20.22,20.21,20.22,23200.0,13.7796,13.7864,13.7796,13.7864,23200.0
2006-09-06 13:45:00,20.22,20.22,20.2,20.2,21600.0,13.7864,13.7864,13.7728,13.7728,21600.0
2006-09-06 13:50:00,20.22,20.22,20.2,20.21,42400.0,13.7864,13.7864,13.7728,13.7796,42400.0
2006-09-06 13:55:00,20.2,20.22,20.2,20.21,20800.0,13.7728,13.7864,13.7728,13.7796,20800.0
2006-09-06 14:00:00,20.22,20.22,20.2,20.2,80800.0,13.7864,13.7864,13.7728,13.7728,80800.0
2006-09-06 14:05:00,20.2,20.22,20.2,20.2,25600.0,13.7728,13.7864,13.7728,13.7728,25600.0
2006-09-06 14:10:00,20.21,20.21,20.18,20.18,64400.0,13.7796,13.7796,13.7591,13.7591,64400.0
2006-09-06 14:15:00,20.19,20.19,20.18,20.18,64400.0,13.7659,13.7659,13.7591,13.7591,64400.0
2006-09-06 14:20:00,20.18,20.2,20.18,20.19,26800.0,13.7591,13.7728,13.7591,13.7659,26800.0
2006-09-06 14:25:00,20.19,20.21,20.18,20.18,85600.0,13.7659,13.7796,13.7591,13.7591,85600.0
2006-09-06 14:30:00,20.18,20.19,20.18,20.18,54400.0,13.7591,13.7659,13.7591,13.7591,54400.0
2006-09-06 14:35:00,20.18,20.2,20.18,20.18,84400.0,13.7591,13.7728,13.7591,13.7591,84400.0
2006-09-06 14:40:00,20.18,20.19,20.18,20.19,71600.0,13.7591,13.7659,13.7591,13.7659,71600.0
2006-09-06 14:45:00,20.19,20.19,20.15,20.15,65600.0,13.7659,13.7659,13.7387,13.7387,65600.0
2006-09-06 14:50:00,20.16,20.18,20.15,20.15,64800.0,13.7455,13.7591,13.7387,13.7387,64800.0
2006-09-06 14:55:00,20.15,20.16,20.13,20.16,137600.0,13.7387,13.7455,13.725,13.7455,137600.0
2006-09-06 15:00:00,20.15,20.16,20.14,20.16,137200.0,13.7387,13.7455,13.7319,13.7455,137200.0
2006-09-06 15:05:00,20.16,20.18,20.15,20.16,138400.0,13.7455,13.7591,13.7387,13.7455,138400.0
2006-09-06 15:10:00,20.15,20.19,20.15,20.18,64400.0,13.7387,13.7659,13.7387,13.7591,64400.0
2006-09-06 15:15:00,20.18,20.18,20.16,20.16,54800.0,13.7591,13.7591,13.7455,13.7455,54800.0
2006-09-06 15:20:00,20.16,20.16,20.14,20.15,76400.0,13.7455,13.7455,13.7319,13.7387,76400.0
2006-09-06 15:25:00,20.15,20.16,20.12,20.13,136800.0,13.7387,13.7455,13.7182,13.725,136800.0
2006-09-06 15:30:00,20.13,20.13,20.11,20.12,143200.0,13.725,13.725,13.7114,13.7182,143200.0
2006-09-06 15:35:00,20.11,20.12,20.08,20.1,93200.0,13.7114,13.7182,13.6909,13.7046,93200.0
2006-09-06 15:40:00,20.09,20.09,20.07,20.07,212800.0,13.6978,13.6978,13.6841,13.6841,212800.0
2006-09-06 15:45:00,20.07,20.07,20.05,20.07,186800.0,13.6841,13.6841,13.6705,13.6841,186800.0
2006-09-06 15:50:00,20.07,20.07,20.05,20.06,117600.0,13.6841,13.6841,13.6705,13.6773,117600.0
2006-09-06 15:55:00,20.06,20.07,20.06,20.06,143600.0,13.6773,13.6841,13.6773,13.6773,143600.0
2006-09-07 09:30:00,19.99,20.0,19.97,20.0,183200.0,13.6296,13.6364,13.6159,13.6364,183200.0
2006-09-07 09:35:00,19.98,20.02,19.98,19.99,78800.0,13.6228,13.65,13.6228,13.6296,78800.0
2006-09-07 09:40:00,20.0,20.02,19.98,19.98,37600.0,13.6364,13.65,13.6228,13.6228,37600.0
2006-09-07 09:45:00,20.0,20.0,19.94,19.97,44800.0,13.6364,13.6364,13.5955,13.6159,44800.0
2006-09-07 09:50:00,19.98,19.98,19.95,19.96,54800.0,13.6228,13.6228,13.6023,13.6091,54800.0
2006-09-07 09:55:00,19.96,20.0,19.96,20.0,47600.0,13.6091,13.6364,13.6091,13.6364,47600.0
2006-09-07 10:00:00,20.0,20.0,19.95,19.95,81600.0,13.6364,13.6364,13.6023,13.6023,81600.0
2006-09-07 10:05:00,19.95,19.95,19.9,19.92,191600.0,13.6023,13.6023,13.5682,13.5818,191600.0
2006-09-07 10:10:00,19.93,19.93,19.89,19.89,100000.0,13.5887,13.5887,13.5614,13.5614,100000.0
2006-09-07 10:15:00,19.89,19.89,19.84,19.87,156400.0,13.5614,13.5614,13.5273,13.5478,156400.0
2006-09-07 10:20:00,19.88,19.94,19.88,19.91,62800.0,13.5546,13.5955,13.5546,13.575,62800.0
2006-09-07 10:25:00,19.91,19.92,19.88,19.91,99200.0,13.575,13.5818,13.5546,13.575,99200.0
2006-09-07 10:30:00,19.91,19.95,19.87,19.95,268000.0,13.575,13.6023,13.5478,13.6023,268000.0
2006-09-07 10:35:00,19.96,19.98,19.94,19.97,64400.0,13.6091,13.6228,13.5955,13.6159,64400.0
2006-09-07 10:40:00,19.97,19.97,19.94,19.94,32400.0,13.6159,13.6159,13.5955,13.5955,32400.0
2006-09-07 10:45:00,19.95,19.95,19.89,19.89,30000.0,13.6023,13.6023,13.5614,13.5614,30000.0
2006-09-07 10:50:00,19.9,19.92,19.88,19.91,58800.0,13.5682,13.5818,13.5546,13.575,58800.0
2006-09-07 10:55:00,19.92,19.92,19.9,19.92,27600.0,13.5818,13.5818,13.5682,13.5818,27600.0
2006-09-07 11:00:00,19.91,19.95,19.91,19.95,58400.0,13.575,13.6023,13.575,13.6023,58400.0
2006-09-07 11:05:00,19.96,19.96,19.91,19.91,50400.0,13.6091,13.6091,13.575,13.575,50400.0
2006-09-07 11:10:00,19.91,19.93,19.9,19.9,28400.0,13.575,13.5887,13.5682,13.5682,28400.0
2006-09-07 11:15:00,19.91,19.92,19.9,19.9,37600.0,13.575,13.5818,13.5682,13.5682,37600.0
2006-09-07 11:20:00,19.9,19.92,19.89,19.92,38000.0,13.5682,13.5818,13.5614,13.5818,38000.0
2006-09-07 11:25:00,19.93,19.95,19.93,19.95,17200.0,13.5887,13.6023,13.5887,13.6023,17200.0
2006-09-07 11:30:00,19.95,19.95,19.92,19.93,42400.0,13.6023,13.6023,13.5818,13.5887,42400.0
2006-09-07 11:35:00,19.94,19.96,19.94,19.94,41600.0,13.5955,13.6091,13.5955,13.5955,41600.0
2006-09-07 11:40:00,19.94,19.95,19.93,19.94,34400.0,13.5955,13.6023,13.5887,13.5955,34400.0
2006-09-07 11:45:00,19.94,19.95,19.93,19.94,12400.0,13.5955,13.6023,13.5887,13.5955,12400.0
2006-09-07 11:50:00,19.95,19.95,19.93,19.95,164000.0,13.6023,13.6023,13.5887,13.6023,164000.0
2006-09-07 11:55:00,19.96,19.99,19.96,19.99,90800.0,13.6091,13.6296,13.6091,13.6296,90800.0
2006-09-07 12:00:00,19.99,20.03,19.99,20.02,129600.0,13.6296,13.6569,13.6296,13.65,129600.0
2006-09-07 12:05:00,20.02,20.03,20.0,20.0,42800.0,13.65,13.6569,13.6364,13.6364,42800.0
2006-09-07 12:10:00,20.01,20.03,20.01,20.02,32400.0,13.6432,13.6569,13.6432,13.65,32400.0
2006-09-07 12:15:00,20.03,20.03,20.01,20.01,37600.0,13.6569,13.6569,13.6432,13.6432,37600.0
2006-09-07 12:20:00,20.02,20.02,20.01,20.01,100000.0,13.65,13.65,13.6432,13.6432,100000.0
2006-09-07 12:25:00,20.01,20.02,19.98,20.0,170800.0,13.6432,13.65,13.6228,13.6364,170800.0
2006-09-07 12:30:00,20.0,20.02,20.0,20.02,100000.0,13.6364,13.65,13.6364,13.65,100000.0
2006-09-07 12:35:00,20.02,20.02,20.0,20.0,35600.0,13.65,13.65,13.6364,13.6364,35600.0
2006-09-07 12:40:00,20.0,20.01,19.98,19.98,57200.0,13.6364,13.6432,13.6228,13.6228,57200.0
2006-09-07 12:45:00,19.98,19.99,19.98,19.98,15600.0,13.6228,13.6296,13.6228,13.6228,15600.0
2006-09-07 12:50:00,19.98,19.99,19.97,19.97,42800.0,13.6228,13.6296,13.6159,13.6159,42800.0
2006-09-07 12:55:00,19.97,19.97,19.95,19.97,16000.0,13.6159,13.6159,13.6023,13.6159,16000.0
2006-09-07 13:00:00,19.98,19.98,19.97,19.97,5200.0,13.6228,13.6228,13.6159,13.6159,5200.0
2006-09-07 13:05:00,19.97,19.97,19.93,19.96,82800.0,13.6159,13.6159,13.5887,13.6091,82800.0
2006-09-07 13:10:00,19.96,19.97,19.95,19.97,32400.0,13.6091,13.6159,13.6023,13.6159,32400.0
2006-09-07 13:15:00,19.98,20.01,19.98,20.0,74800.0,13.6228,13.6432,13.6228,13.6364,74800.0
2006-09-07 13:20:00,20.0,20.0,19.97,19.99,19600.0,13.6364,13.6364,13.6159,13.6296,19600.0
2006-09-07 13:25:00,19.99,19.99,19.97,19.97,8400.0,13.6296,13.6296,13.6159,13.6159,8400.0
2006-09-07 13:30:00,19.97,19.98,19.97,19.97,6400.0,13.6159,13.6228,13.6159,13.6159,6400.0
2006-09-07 13:35:00,19.97,20.0,19.97,20.0,33200.0,13.6159,13.6364,13.6159,13.6364,33200.0
2006-09-07 13:40:00,20.0,20.0,19.99,20.0,55200.0,13.6364,13.6364,13.6296,13.6364,55200.0
2006-09-07 13:45:00,20.0,20.0,19.99,20.0,162800.0,13.6364,13.6364,13.6296,13.6364,162800.0
2006-09-07 13:50:00,19.99,20.0,19.99,20.0,30800.0,13.6296,13.6364,13.6296,13.6364,30800.0
2006-09-07 13:55:00,20.0,20.0,19.99,20.0,116400.0,13.6364,13.6364,13.6296,13.6364,116400.0
2006-09-07 14:00:00,20.0,20.01,19.99,20.0,80400.0,13.6364,13.6432,13.6296,13.6364,80400.0
2006-09-07 14:05:00,20.0,20.01,19.99,20.01,142000.0,13.6364,13.6432,13.6296,13.6432,142000.0
2006-09-07 14:10:00,20.01,20.01,20.0,20.0,76000.0,13.6432,13.6432,13.6364,13.6364,76000.0
2006-09-07 14:15:00,19.99,20.0,19.97,19.97,101200.0,13.6296,13.6364,13.6159,13.6159,101200.0
2006-09-07 14:20:00,19.97,19.98,19.97,19.98,36400.0,13.6159,13.6228,13.6159,13.6228,36400.0
2006-09-07 14:25:00,19.98,19.98,19.96,19.96,117600.0,13.6228,13.6228,13.6091,13.6091,117600.0
2006-09-07 14:30:00,19.96,19.98,19.96,19.96,42800.0,13.6091,13.6228,13.6091,13.6091,42800.0
2006-09-07 14:35:00,19.96,19.98,19.95,19.96,74400.0,13.6091,13.6228,13.6023,13.6091,74400.0
2006-09-07 14:40:00,19.96,19.96,19.94,19.95,72000.0,13.6091,13.6091,13.5955,13.6023,72000.0
2006-09-07 14:45:00,19.95,19.96,19.94,19.95,42000.0,13.6023,13.6091,13.5955,13.6023,42000.0
2006-09-07 14:50:00,19.95,19.96,19.94,19.95,50800.0,13.6023,13.6091,13.5955,13.6023,50800.0
2006-09-07 14:55:00,19.95,19.98,19.95,19.98,65200.0,13.6023,13.6228,13.6023,13.6228,65200.0
2006-09-07 15:00:00,19.98,19.99,19.95,19.95,89200.0,13.6228,13.6296,13.6023,13.6023,89200.0
2006-09-07 15:05:00,19.95,19.95,19.93,19.93,76000.0,13.6023,13.6023,13.5887,13.5887,76000.0
2006-09-07 15:10:00,19.94,19.95,19.93,19.95,76800.0,13.5955,13.6023,13.5887,13.6023,76800.0
2006-09-07 15:15:00,19.95,19.96,19.94,19.95,52400.0,13.6023,13.6091,13.5955,13.6023,52400.0
2006-09-07 15:20:00,19.95,19.96,19.95,19.96,102800.0,13.6023,13.6091,13.6023,13.6091,102800.0
2006-09-07 15:25:00,19.96,19.97,19.95,19.97,84400.0,13.6091,13.6159,13.6023,13.6159,84400.0
2006-09-07 15:30:00,19.97,19.98,19.95,19.97,98400.0,13.6159,13.6228,13.6023,13.6159,98400.0
2006-09-07 15:35:00,19.96,19.96,19.94,19.94,62400.0,13.6091,13.6091,13.5955,13.5955,62400.0
2006-09-07 15:40:00,19.94,19.96,19.94,19.96,96400.0,13.5955,13.6091,13.5955,13.6091,96400.0
2006-09-07 15:45:00,19.96,19.96,19.93,19.96,142000.0,13.6091,13.6091,13.5887,13.6091,142000.0
2006-09-07 15:50:00,19.96,19.98,19.95,19.97,63600.0,13.6091,13.6228,13.6023,13.6159,63600.0
2006-09-07 15:55:00,19.97,19.97,19.96,19.97,151600.0,13.6159,13.6159,13.6091,13.6159,151600.0
2006-09-08 09:30:00,20.05,20.08,20.04,20.05,45200.0,13.6705,13.6909,13.6637,13.6705,45200.0
2006-09-08 09:35:00,20.04,20.06,20.02,20.02,26800.0,13.6637,13.6773,13.65,13.65,26800.0
2006-09-08 09:40:00,20.03,20.06,20.03,20.06,37600.0,13.6569,13.6773,13.6569,13.6773,37600.0
2006-09-08 09:45:00,20.06,20.09,20.03,20.04,71600.0,13.6773,13.6978,13.6569,13.6637,71600.0
2006-09-08 09:50:00,20.05,20.05,20.03,20.03,109200.0,13.6705,13.6705,13.6569,13.6569,109200.0
2006-09-08 09:55:00,20.02,20.07,20.02,20.02,52000.0,13.65,13.6841,13.65,13.65,52000.0
2006-09-08 10:00:00,20.01,20.03,20.0,20.0,124000.0,13.6432,13.6569,13.6364,13.6364,124000.0
2006-09-08 10:05:00,20.01,20.01,19.98,19.98,118000.0,13.6432,13.6432,13.6228,13.6228,118000.0
2006-09-08 10:10:00,19.98,19.99,19.98,19.99,84400.0,13.6228,13.6296,13.6228,13.6296,84400.0
2006-09-08 10:15:00,19.98,19.99,19.96,19.99,43200.0,13.6228,13.6296,13.6091,13.6296,43200.0
2006-09-08 10:20:00,20.0,20.02,19.97,19.98,90000.0,13.6364,13.65,13.6159,13.6228,90000.0
2006-09-08 10:25:00,19.99,20.04,19.97,20.04,41600.0,13.6296,13.6637,13.6159,13.6637,41600.0
2006-09-08 10:30:00,20.04,20.04,19.98,19.98,53200.0,13.6637,13.6637,13.6228,13.6228,53200.0
2006-09-08 10:35:00,19.98,20.0,19.98,20.0,56800.0,13.6228,13.6364,13.6228,13.6364,56800.0
2006-09-08 10:40:00,20.0,20.0,19.98,19.98,29200.0,13.6364,13.6364,13.6228,13.6228,29200.0
2006-09-08 10:45:00,19.98,20.02,19.96,20.02,78800.0,13.6228,13.65,13.6091,13.65,78800.0
2006-09-08 10:50:00,20.0,20.03,19.98,19.98,94800.0,13.6364,13.6569,13.6228,13.6228,94800.0
2006-09-08 10:55:00,19.99,20.0,19.97,20.0,160400.0,13.6296,13.6364,13.6159,13.6364,160400.0
2006-09-08 11:00:00,20.0,20.02,19.93,19.93,184000.0,13.6364,13.65,13.5887,13.5887,184000.0
2006-09-08 11:05:00,19.93,19.93,19.9,19.92,138400.0,13.5887,13.5887,13.5682,13.5818,138400.0
2006-09-08 11:10:00,19.91,19.95,19.91,19.94,77600.0,13.575,13.6023,13.575,13.5955,77600.0
2006-09-08 11:15:00,19.94,19.98,19.94,19.98,33200.0,13.5955,13.6228,13.5955,13.6228,33200.0
2006-09-08 11:20:00,19.98,20.0,19.98,20.0,97600.0,13.6228,13.6364,13.6228,13.6364,97600.0
2006-09-08 11:25:00,19.99,20.0,19.98,20.0,45200.0,13.6296,13.6364,13.6228,13.6364,45200.0
2006-09-08 11:30:00,20.0,20.02,19.98,19.98,40400.0,13.6364,13.65,13.6228,13.6228,40400.0
2006-09-08 11:35:00,19.98,19.99,19.98,19.98,44800.0,13.6228,13.6296,13.6228,13.6228,44800.0
2006-09-08 11:40:00,19.98,20.02,19.98,20.0,34400.0,13.6228,13.65,13.6228,13.6364,34400.0
2006-09-08 11:45:00,20.0,20.02,20.0,20.02,34800.0,13.6364,13.65,13.6364,13.65,34800.0
2006-09-08 11:50:00,20.02,20.04,20.02,20.03,59200.0,13.65,13.6637,13.65,13.6569,59200.0
2006-09-08 11:55:00,20.03,20.04,20.02,20.03,39200.0,13.6569,13.6637,13.65,13.6569,39200.0
2006-09-08 12:00:00,20.03,20.05,20.03,20.04,36800.0,13.6569,13.6705,13.6569,13.6637,36800.0
2006-09-08 12:05:00,20.04,20.04,20.02,20.03,44800.0,13.6637,13.6637,13.65,13.6569,44800.0
2006-09-08 12:10:00,20.02,20.04,20.02,20.03,60400.0,13.65,13.6637,13.65,13.6569,60400.0
2006-09-08 12:15:00,20.03,20.03,20.0,20.01,94400.0,13.6569,13.6569,13.6364,13.6432,94400.0
2006-09-08 12:20:00,20.01,20.03,20.01,20.02,22800.0,13.6432,13.6569,13.6432,13.65,22800.0
2006-09-08 12:25:00,20.01,20.01,20.0,20.0,42400.0,13.6432,13.6432,13.6364,13.6364,42400.0
2006-09-08 12:30:00,20.0,20.02,20.0,20.02,41600.0,13.6364,13.65,13.6364,13.65,41600.0
2006-09-08 12:35:00,20.02,20.04,20.02,20.04,32000.0,13.65,13.6637,13.65,13.6637,32000.0
2006-09-08 12:40:00,20.03,20.03,20.0,20.02,69200.0,13.6569,13.6569,13.6364,13.65,69200.0
2006-09-08 12:45:00,20.02,20.03,20.01,20.01,86400.0,13.65,13.6569,13.6432,13.6432,86400.0
2006-09-08 12:50:00,20.01,20.02,20.0,20.02,39600.0,13.6432,13.65,13.6364,13.65,39600.0
2006-09-08 12:55:00,20.01,20.03,20.0,20.02,18800.0,13.6432,13.6569,13.6364,13.65,18800.0
2006-09-08 13:00:00,20.03,20.04,20.02,20.03,12000.0,13.6569,13.6637,13.65,13.6569,12000.0
2006-09-08 13:05:00,20.02,20.03,20.0,20.0,49200.0,13.65,13.6569,13.6364,13.6364,49200.0
2006-09-08 13:10:00,20.0,20.02,20.0,20.02,19200.0,13.6364,13.65,13.6364,13.65,19200.0
2006-09-08 13:15:00,20.01,20.03,20.0,20.03,28000.0,13.6432,13.6569,13.6364,13.6569,28000.0
2006-09-08 13:20:00,20.02,20.03,20.01,20.03,118000.0,13.65,13.6569,13.6432,13.6569,118000.0
2006-09-08 13:25:00,20.03,20.05,20.03,20.05,44800.0,13.6569,13.6705,13.6569,13.6705,44800.0
2006-09-08 13:30:00,20.04,20.05,20.04,20.04,12800.0,13.6637,13.6705,13.6637,13.6637,12800.0
2006-09-08 13:35:00,20.04,20.06,20.03,20.04,40000.0,13.6637,13.6773,13.6569,13.6637,40000.0
2006-09-08 13:40:00,20.05,20.05,20.03,20.05,22800.0,13.6705,13.6705,13.6569,13.6705,22800.0
2006-09-08 13:45:00,20.05,20.06,20.03,20.03,46800.0,13.6705,13.6773,13.6569,13.6569,46800.0
2006-09-08 13:50:00,20.04,20.04,20.03,20.03,16000.0,13.6637,13.6637,13.6569,13.6569,16000.0
2006-09-08 13:55:00,20.04,20.09,20.03,20.09,31200.0,13.6637,13.6978,13.6569,13.6978,31200.0
2006-09-08 14:00:00,20.1,20.1,20.05,20.05,66800.0,13.7046,13.7046,13.6705,13.6705,66800.0
2006-09-08 14:05:00,20.06,20.06,20.04,20.06,73600.0,13.6773,13.6773,13.6637,13.6773,73600.0
2006-09-08 14:10:00,20.06,20.06,20.06,20.06,66000.0,13.6773,13.6773,13.6773,13.6773,66000.0
2006-09-08 14:15:00,20.06,20.07,20.05,20.05,50800.0,13.6773,13.6841,13.6705,13.6705,50800.0
2006-09-08 14:20:00,20.06,20.06,20.05,20.05,51200.0,13.6773,13.6773,13.6705,13.6705,51200.0
2006-09-08 14:25:00,20.06,20.06,20.02,20.03,30000.0,13.6773,13.6773,13.65,13.6569,30000.0
2006-09-08 14:30:00,20.03,20.03,19.99,20.0,115600.0,13.6569,13.6569,13.6296,13.6364,115600.0
2006-09-08 14:35:00,20.0,20.02,19.99,19.99,93200.0,13.6364,13.65,13.6296,13.6296,93200.0
2006-09-08 14:40:00,20.0,20.02,19.99,20.0,99600.0,13.6364,13.65,13.6296,13.6364,99600.0
2006-09-08 14:45:00,20.0,20.02,20.0,20.0,50400.0,13.6364,13.65,13.6364,13.6364,50400.0
2006-09-08 14:50:00,20.0,20.03,20.0,20.02,124800.0,13.6364,13.6569,13.6364,13.65,124800.0
2006-09-08 14:55:00,20.03,20.04,20.02,20.03,62000.0,13.6569,13.6637,13.65,13.6569,62000.0
2006-09-08 15:00:00,20.03,20.04,20.02,20.02,80800.0,13.6569,13.6637,13.65,13.65,80800.0
2006-09-08 15:05:00,20.02,20.03,20.0,20.03,52000.0,13.65,13.6569,13.6364,13.6569,52000.0
2006-09-08 15:10:00,20.03,20.05,20.01,20.03,79600.0,13.6569,13.6705,13.6432,13.6569,79600.0
2006-09-08 15:15:00,20.02,20.03,20.02,20.03,70800.0,13.65,13.6569,13.65,13.6569,70800.0
2006-09-08 15:20:00,20.03,20.04,20.03,20.04,81200.0,13.6569,13.6637,13.6569,13.6637,81200.0
2006-09-08 15:25:00,20.04,20.05,20.02,20.05,40000.0,13.6637,13.6705,13.65,13.6705,40000.0
2006-09-08 15:30:00,20.04,20.05,20.03,20.03,66800.0,13.6637,13.6705,13.6569,13.6569,66800.0
2006-09-08 15:35:00,20.03,20.04,20.02,20.02,65600.0,13.6569,13.6637,13.65,13.65,65600.0
2006-09-08 15:40:00,20.03,20.04,20.02,20.04,65600.0,13.6569,13.6637,13.65,13.6637,65600.0
2006-09-08 15:45:00,20.04,20.04,20.02,20.03,95200.0,13.6637,13.6637,13.65,13.6569,95200.0
2006-09-08 15:50:00,20.03,20.03,20.02,20.03,108400.0,13.6569,13.6569,13.65,13.6569,108400.0
2006-09-08 15:55:00,20.03,20.04,20.02,20.03,48800.0,13.6569,13.6637,13.65,13.6569,48800.0
2006-09-11 09:30:00,19.82,19.82,19.82,19.82,2000.0,13.5137,13.5137,13.5137,13.5137,2000.0
2006-09-11 09:35:00,20.03,20.04,19.94,19.98,176400.0,13.6569,13.6637,13.5955,13.6228,176400.0
2006-09-11 09:40:00,19.96,20.01,19.95,19.99,58800.0,13.6091,13.6432,13.6023,13.6296,58800.0
2006-09-11 09:45:00,19.97,19.97,19.95,19.96,92800.0,13.6159,13.6159,13.6023,13.6091,92800.0
2006-09-11 09:50:00,19.95,19.97,19.93,19.97,113600.0,13.6023,13.6159,13.5887,13.6159,113600.0
2006-09-11 09:55:00,19.98,19.98,19.92,19.97,75600.0,13.6228,13.6228,13.5818,13.6159,75600.0
2006-09-11 10:00:00,19.96,19.99,19.94,19.99,39200.0,13.6091,13.6296,13.5955,13.6296,39200.0
2006-09-11 10:05:00,20.0,20.0,19.97,19.98,48400.0,13.6364,13.6364,13.6159,13.6228,48400.0
2006-09-11 10:10:00,19.98,19.98,19.96,19.97,85600.0,13.6228,13.6228,13.6091,13.6159,85600.0
2006-09-11 10:15:00,19.97,19.97,19.93,19.95,133600.0,13.6159,13.6159,13.5887,13.6023,133600.0
2006-09-11 10:20:00,19.95,19.95,19.93,19.95,45200.0,13.6023,13.6023,13.5887,13.6023,45200.0
2006-09-11 10:25:00,19.95,19.95,19.93,19.93,65200.0,13.6023,13.6023,13.5887,13.5887,65200.0
2006-09-11 10:30:00,19.93,19.93,19.9,19.9,88000.0,13.5887,13.5887,13.5682,13.5682,88000.0
2006-09-11 10:35:00,19.91,19.92,19.87,19.88,109600.0,13.575,13.5818,13.5478,13.5546,109600.0
2006-09-11 10:40:00,19.88,19.88,19.83,19.86,75600.0,13.5546,13.5546,13.5205,13.5409,75600.0
2006-09-11 10:45:00,19.86,19.92,19.86,19.9,24000.0,13.5409,13.5818,13.5409,13.5682,24000.0
2006-09-11 10:50:00,19.91,19.92,19.89,19.92,177200.0,13.575,13.5818,13.5614,13.5818,177200.0
2006-09-11 10:55:00,19.92,19.92,19.89,19.9,82400.0,13.5818,13.5818,13.5614,13.5682,82400.0
2006-09-11 11:00:00,19.9,19.9,19.89,19.9,50000.0,13.5682,13.5682,13.5614,13.5682,50000.0
2006-09-11 11:05:00,19.9,19.92,19.89,19.9,68400.0,13.5682,13.5818,13.5614,13.5682,68400.0
2006-09-11 11:10:00,19.9,19.93,19.89,19.92,62800.0,13.5682,13.5887,13.5614,13.5818,62800.0
2006-09-11 11:15:00,19.92,19.93,19.91,19.92,34000.0,13.5818,13.5887,13.575,13.5818,34000.0
2006-09-11 11:20:00,19.92,19.93,19.92,19.92,23600.0,13.5818,13.5887,13.5818,13.5818,23600.0
2006-09-11 11:25:00,19.91,19.93,19.91,19.93,48000.0,13.575,13.5887,13.575,13.5887,48000.0
2006-09-11 11:30:00,19.93,19.93,19.92,19.92,17600.0,13.5887,13.5887,13.5818,13.5818,17600.0
2006-09-11 11:35:00,19.91,19.94,19.91,19.93,35600.0,13.575,13.5955,13.575,13.5887,35600.0
2006-09-11 11:40:00,19.93,19.94,19.93,19.93,66000.0,13.5887,13.5955,13.5887,13.5887,66000.0
2006-09-11 11:45:00,19.93,19.93,19.91,19.91,96000.0,13.5887,13.5887,13.575,13.575,96000.0
2006-09-11 11:50:00,19.91,19.91,19.88,19.88,72400.0,13.575,13.575,13.5546,13.5546,72400.0
2006-09-11 11:55:00,19.89,19.9,19.88,19.88,30800.0,13.5614,13.5682,13.5546,13.5546,30800.0
2006-09-11 12:00:00,19.88,19.88,19.85,19.86,91600.0,13.5546,13.5546,13.5341,13.5409,91600.0
2006-09-11 12:05:00,19.85,19.89,19.85,19.89,35600.0,13.5341,13.5614,13.5341,13.5614,35600.0
2006-09-11 12:10:00,19.89,19.9,19.88,19.88,98000.0,13.5614,13.5682,13.5546,13.5546,98000.0
2006-09-11 12:15:00,19.88,19.89,19.88,19.89,82000.0,13.5546,13.5614,13.5546,13.5614,82000.0
2006-09-11 12:20:00,19.89,19.92,19.89,19.92,176000.0,13.5614,13.5818,13.5614,13.5818,176000.0
2006-09-11 12:25:00,19.93,19.93,19.91,19.92,37200.0,13.5887,13.5887,13.575,13.5818,37200.0
2006-09-11 12:30:00,19.92,19.92,19.9,19.92,43600.0,13.5818,13.5818,13.5682,13.5818,43600.0
2006-09-11 12:35:00,19.91,19.94,19.91,19.93,48400.0,13.575,13.5955,13.575,13.5887,48400.0
2006-09-11 12:40:00,19.93,19.93,19.9,19.91,42800.0,13.5887,13.5887,13.5682,13.575,42800.0
2006-09-11 12:45:00,19.9,19.93,19.9,19.93,16400.0,13.5682,13.5887,13.5682,13.5887,16400.0
2006-09-11 12:50:00,19.92,19.92,19.9,19.9,28000.0,13.5818,13.5818,13.5682,13.5682,28000.0
2006-09-11 12:55:00,19.91,19.92,19.88,19.89,56800.0,13.575,13.5818,13.5546,13.5614,56800.0
2006-09-11 13:00:00,19.89,19.94,19.89,19.93,140000.0,13.5614,13.5955,13.5614,13.5887,140000.0
2006-09-11 13:05:00,19.92,19.95,19.92,19.93,109600.0,13.5818,13.6023,13.5818,13.5887,109600.0
2006-09-11 13:10:00,19.94,19.94,19.93,19.93,35200.0,13.5955,13.5955,13.5887,13.5887,35200.0
2006-09-11 13:15:00,19.93,19.94,19.92,19.93,15600.0,13.5887,13.5955,13.5818,13.5887,15600.0
2006-09-11 13:20:00,19.93,19.95,19.93,19.95,43600.0,13.5887,13.6023,13.5887,13.6023,43600.0
2006-09-11 13:25:00,19.95,19.98,19.95,19.97,43600.0,13.6023,13.6228,13.6023,13.6159,43600.0
2006-09-11 13:30:00,19.97,20.0,19.96,19.99,56000.0,13.6159,13.6364,13.6091,13.6296,56000.0
2006-09-11 13:35:00,20.0,20.0,19.97,19.98,71600.0,13.6364,13.6364,13.6159,13.6228,71600.0
2006-09-11 13:40:00,19.98,19.99,19.98,19.98,30800.0,13.6228,13.6296,13.6228,13.6228,30800.0
2006-09-11 13:45:00,19.98,19.99,19.98,19.98,62800.0,13.6228,13.6296,13.6228,13.6228,62800.0
2006-09-11 13:50:00,19.98,19.99,19.97,19.98,88800.0,13.6228,13.6296,13.6159,13.6228,88800.0
2006-09-11 13:55:00,19.98,19.98,19.96,19.96,35600.0,13.6228,13.6228,13.6091,13.6091,35600.0
2006-09-11 14:00:00,19.96,19.97,19.91,19.91,28400.0,13.6091,13.6159,13.575,13.575,28400.0
2006-09-11 14:05:00,19.9,19.92,19.89,19.92,68000.0,13.5682,13.5818,13.5614,13.5818,68000.0
2006-09-11 14:10:00,19.91,19.96,19.91,19.94,36400.0,13.575,13.6091,13.575,13.5955,36400.0
2006-09-11 14:15:00,19.93,19.96,19.93,19.95,22400.0,13.5887,13.6091,13.5887,13.6023,22400.0
2006-09-11 14:20:00,19.96,19.96,19.94,19.94,38400.0,13.6091,13.6091,13.5955,13.5955,38400.0
2006-09-11 14:25:00,19.94,19.94,19.89,19.89,90000.0,13.5955,13.5955,13.5614,13.5614,90000.0
2006-09-11 14:30:00,19.88,19.9,19.88,19.88,91600.0,13.5546,13.5682,13.5546,13.5546,91600.0
2006-09-11 14:35:00,19.89,19.93,19.88,19.92,24400.0,13.5614,13.5887,13.5546,13.5818,24400.0
2006-09-11 14:40:00,19.91,19.92,19.9,19.9,20000.0,13.575,13.5818,13.5682,13.5682,20000.0
2006-09-11 14:45:00,19.91,19.93,19.91,19.92,18400.0,13.575,13.5887,13.575,13.5818,18400.0
2006-09-11 14:50:00,19.92,19.94,19.92,19.93,14800.0,13.5818,13.5955,13.5818,13.5887,14800.0
2006-09-11 14:55:00,19.93,19.97,19.93,19.97,23600.0,13.5887,13.6159,13.5887,13.6159,23600.0
2006-09-11 15:00:00,19.97,19.97,19.96,19.96,78000.0,13.6159,13.6159,13.6091,13.6091,78000.0
2006-09-11 15:05:00,19.95,19.95,19.88,19.9,38400.0,13.6023,13.6023,13.5546,13.5682,38400.0
2006-09-11 15:10:00,19.9,19.92,19.88,19.9,174800.0,13.5682,13.5818,13.5546,13.5682,174800.0
2006-09-11 15:15:00,19.9,19.93,19.89,19.92,43600.0,13.5682,13.5887,13.5614,13.5818,43600.0
2006-09-11 15:20:00,19.93,19.95,19.91,19.95,71200.0,13.5887,13.6023,13.575,13.6023,71200.0
2006-09-11 15:25:00,19.95,19.98,19.95,19.97,52400.0,13.6023,13.6228,13.6023,13.6159,52400.0
2006-09-11 15:30:00,19.96,19.99,19.96,19.97,44800.0,13.6091,13.6296,13.6091,13.6159,44800.0
2006-09-11 15:35:00,19.96,19.96,19.93,19.94,71200.0,13.6091,13.6091,13.5887,13.5955,71200.0
2006-09-11 15:40:00,19.94,19.96,19.94,19.94,66800.0,13.5955,13.6091,13.5955,13.5955,66800.0
2006-09-11 15:45:00,19.95,19.95,19.92,19.94,60800.0,13.6023,13.6023,13.5818,13.5955,60800.0
2006-09-11 15:50:00,19.94,19.96,19.93,19.96,62000.0,13.5955,13.6091,13.5887,13.6091,62000.0
2006-09-11 15:55:00,19.96,19.97,19.95,19.97,73600.0,13.6091,13.6159,13.6023,13.6159,73600.0
2006-09-12 09:30:00,19.98,20.13,19.98,20.09,139600.0,13.6228,13.725,13.6228,13.6978,139600.0
2006-09-12 09:35:00,20.1,20.13,20.06,20.09,46000.0,13.7046,13.725,13.6773,13.6978,46000.0
2006-09-12 09:40:00,20.11,20.18,20.09,20.18,84000.0,13.7114,13.7591,13.6978,13.7591,84000.0
2006-09-12 09:45:00,20.17,20.2,20.16,20.18,74000.0,13.7523,13.7728,13.7455,13.7591,74000.0
2006-09-12 09:50:00,20.18,20.18,20.16,20.17,70000.0,13.7591,13.7591,13.7455,13.7523,70000.0
2006-09-12 09:55:00,20.18,20.18,20.1,20.1,45600.0,13.7591,13.7591,13.7046,13.7046,45600.0
2006-09-12 10:00:00,20.1,20.17,20.09,20.15,89600.0,13.7046,13.7523,13.6978,13.7387,89600.0
2006-09-12 10:05:00,20.15,20.17,20.14,20.16,65600.0,13.7387,13.7523,13.7319,13.7455,65600.0
2006-09-12 10:10:00,20.16,20.17,20.13,20.15,76000.0,13.7455,13.7523,13.725,13.7387,76000.0
2006-09-12 10:15:00,20.15,20.17,20.12,20.17,47600.0,13.7387,13.7523,13.7182,13.7523,47600.0
2006-09-12 10:20:00,20.17,20.18,20.16,20.17,27600.0,13.7523,13.7591,13.7455,13.7523,27600.0
2006-09-12 10:25:00,20.17,20.17,20.13,20.14,43600.0,13.7523,13.7523,13.725,13.7319,43600.0
2006-09-12 10:30:00,20.14,20.18,20.14,20.18,31200.0,13.7319,13.7591,13.7319,13.7591,31200.0
2006-09-12 10:35:00,20.18,20.18,20.17,20.18,75600.0,13.7591,13.7591,13.7523,13.7591,75600.0
2006-09-12 10:40:00,20.18,20.21,20.18,20.2,64400.0,13.7591,13.7796,13.7591,13.7728,64400.0
2006-09-12 10:45:00,20.2,20.29,20.19,20.27,130000.0,13.7728,13.8341,13.7659,13.8205,130000.0
2006-09-12 10:50:00,20.27,20.28,20.24,20.24,59200.0,13.8205,13.8273,13.8,13.8,59200.0
2006-09-12 10:55:00,20.25,20.29,20.24,20.29,106000.0,13.8069,13.8341,13.8,13.8341,106000.0
2006-09-12 11:00:00,20.28,20.37,20.28,20.35,72000.0,13.8273,13.8887,13.8273,13.875,72000.0
2006-09-12 11:05:00,20.35,20.36,20.33,20.33,48400.0,13.875,13.8819,13.8614,13.8614,48400.0
2006-09-12 11:10:00,20.33,20.33,20.32,20.32,23200.0,13.8614,13.8614,13.8546,13.8546,23200.0
2006-09-12 11:15:00,20.32,20.32,20.29,20.3,25600.0,13.8546,13.8546,13.8341,13.8409,25600.0
2006-09-12 11:20:00,20.29,20.29,20.27,20.29,32400.0,13.8341,13.8341,13.8205,13.8341,32400.0
2006-09-12 11:25:00,20.28,20.29,20.26,20.29,226000.0,13.8273,13.8341,13.8137,13.8341,226000.0
2006-09-12 11:30:00,20.29,20.29,20.25,20.26,64400.0,13.8341,13.8341,13.8069,13.8137,64400.0
2006-09-12 11:35:00,20.25,20.26,20.25,20.25,24400.0,13.8069,13.8137,13.8069,13.8069,24400.0
2006-09-12 11:40:00,20.25,20.25,20.23,20.23,53200.0,13.8069,13.8069,13.7932,13.7932,53200.0
2006-09-12 11:45:00,20.24,20.24,20.2,20.22,77200.0,13.8,13.8,13.7728,13.7864,77200.0
2006-09-12 11:50:00,20.23,20.24,20.22,20.23,42400.0,13.7932,13.8,13.7864,13.7932,42400.0
2006-09-12 11:55:00,20.23,20.24,20.22,20.23,29200.0,13.7932,13.8,13.7864,13.7932,29200.0
2006-09-12 12:00:00,20.23,20.23,20.2,20.21,29200.0,13.7932,13.7932,13.7728,13.7796,29200.0
2006-09-12 12:05:00,20.21,20.22,20.2,20.21,40800.0,13.7796,13.7864,13.7728,13.7796,40800.0
2006-09-12 12:10:00,20.2,20.21,20.19,20.21,29200.0,13.7728,13.7796,13.7659,13.7796,29200.0
2006-09-12 12:15:00,20.2,20.2,20.19,20.2,16400.0,13.7728,13.7728,13.7659,13.7728,16400.0
2006-09-12 12:20:00,20.2,20.2,20.17,20.18,53200.0,13.7728,13.7728,13.7523,13.7591,53200.0
2006-09-12 12:25:00,20.18,20.19,20.18,20.18,18000.0,13.7591,13.7659,13.7591,13.7591,18000.0
2006-09-12 12:30:00,20.18,20.23,20.18,20.22,59600.0,13.7591,13.7932,13.7591,13.7864,59600.0
2006-09-12 12:35:00,20.22,20.22,20.18,20.2,35600.0,13.7864,13.7864,13.7591,13.7728,35600.0
2006-09-12 12:40:00,20.2,20.22,20.19,20.21,87600.0,13.7728,13.7864,13.7659,13.7796,87600.0
2006-09-12 12:45:00,20.21,20.23,20.19,20.23,95200.0,13.7796,13.7932,13.7659,13.7932,95200.0
2006-09-12 12:50:00,20.24,20.27,20.24,20.24,49600.0,13.8,13.8205,13.8,13.8,49600.0
2006-09-12 12:55:00,20.24,20.25,20.23,20.25,68400.0,13.8,13.8069,13.7932,13.8069,68400.0
2006-09-12 13:00:00,20.26,20.28,20.26,20.28,66000.0,13.8137,13.8273,13.8137,13.8273,66000.0
2006-09-12 13:05:00,20.28,20.3,20.26,20.29,135600.0,13.8273,13.8409,13.8137,13.8341,135600.0
2006-09-12 13:10:00,20.29,20.3,20.28,20.29,75200.0,13.8341,13.8409,13.8273,13.8341,75200.0
2006-09-12 13:15:00,20.29,20.3,20.28,20.28,30800.0,13.8341,13.8409,13.8273,13.8273,30800.0
2006-09-12 13:20:00,20.28,20.29,20.27,20.28,66800.0,13.8273,13.8341,13.8205,13.8273,66800.0
2006-09-12 13:25:00,20.28,20.3,20.28,20.3,163200.0,13.8273,13.8409,13.8273,13.8409,163200.0
2006-09-12 13:30:00,20.29,20.3,20.27,20.3,113200.0,13.8341,13.8409,13.8205,13.8409,113200.0
2006-09-12 13:35:00,20.3,20.31,20.27,20.28,42400.0,13.8409,13.8478,13.8205,13.8273,42400.0
2006-09-12 13:40:00,20.28,20.31,20.28,20.3,142400.0,13.8273,13.8478,13.8273,13.8409,142400.0
2006-09-12 13:45:00,20.3,20.3,20.27,20.3,77600.0,13.8409,13.8409,13.8205,13.8409,77600.0
2006-09-12 13:50:00,20.3,20.31,20.27,20.28,58800.0,13.8409,13.8478,13.8205,13.8273,58800.0
2006-09-12 13:55:00,20.29,20.3,20.28,20.28,180800.0,13.8341,13.8409,13.8273,13.8273,180800.0
2006-09-12 14:00:00,20.28,20.29,20.27,20.29,62800.0,13.8273,13.8341,13.8205,13.8341,62800.0
2006-09-12 14:05:00,20.29,20.29,20.28,20.29,82800.0,13.8341,13.8341,13.8273,13.8341,82800.0
2006-09-12 14:10:00,20.29,20.3,20.29,20.3,159600.0,13.8341,13.8409,13.8341,13.8409,159600.0
2006-09-12 14:15:00,20.3,20.32,20.29,20.31,87600.0,13.8409,13.8546,13.8341,13.8478,87600.0
2006-09-12 14:20:00,20.31,20.34,20.31,20.33,66400.0,13.8478,13.8682,13.8478,13.8614,66400.0
2006-09-12 14:25:00,20.33,20.37,20.33,20.36,104000.0,13.8614,13.8887,13.8614,13.8819,104000.0
2006-09-12 14:30:00,20.36,20.39,20.35,20.36,173200.0,13.8819,13.9023,13.875,13.8819,173200.0
2006-09-12 14:35:00,20.36,20.39,20.36,20.38,234400.0,13.8819,13.9023,13.8819,13.8955,234400.0
2006-09-12 14:40:00,20.38,20.39,20.36,20.36,79200.0,13.8955,13.9023,13.8819,13.8819,79200.0
2006-09-12 14:45:00,20.37,20.38,20.36,20.38,160000.0,13.8887,13.8955,13.8819,13.8955,160000.0
2006-09-12 14:50:00,20.37,20.38,20.36,20.36,32400.0,13.8887,13.8955,13.8819,13.8819,32400.0
2006-09-12 14:55:00,20.36,20.38,20.34,20.35,83600.0,13.8819,13.8955,13.8682,13.875,83600.0
2006-09-12 15:00:00,20.35,20.35,20.32,20.33,56400.0,13.875,13.875,13.8546,13.8614,56400.0
2006-09-12 15:05:00,20.32,20.34,20.3,20.33,68800.0,13.8546,13.8682,13.8409,13.8614,68800.0
2006-09-12 15:10:00,20.33,20.36,20.31,20.36,41200.0,13.8614,13.8819,13.8478,13.8819,41200.0
2006-09-12 15:15:00,20.37,20.37,20.34,20.35,32400.0,13.8887,13.8887,13.8682,13.875,32400.0
2006-09-12 15:20:00,20.36,20.37,20.36,20.36,40400.0,13.8819,13.8887,13.8819,13.8819,40400.0
2006-09-12 15:25:00,20.36,20.38,20.36,20.38,46800.0,13.8819,13.8955,13.8819,13.8955,46800.0
2006-09-12 15:30:00,20.38,20.39,20.36,20.38,72000.0,13.8955,13.9023,13.8819,13.8955,72000.0
2006-09-12 15:35:00,20.38,20.4,20.38,20.4,97600.0,13.8955,13.9091,13.8955,13.9091,97600.0
2006-09-12 15:40:00,20.4,20.43,20.4,20.43,96000.0,13.9091,13.9296,13.9091,13.9296,96000.0
2006-09-12 15:45:00,20.43,20.47,20.43,20.47,114800.0,13.9296,13.9569,13.9296,13.9569,114800.0
2006-09-12 15:50:00,20.47,20.47,20.44,20.44,331200.0,13.9569,13.9569,13.9364,13.9364,331200.0
2006-09-12 15:55:00,20.45,20.51,20.44,20.49,438000.0,13.9432,13.9841,13.9364,13.9705,438000.0
2006-09-13 09:30:00,20.49,20.49,20.41,20.47,64000.0,13.9705,13.9705,13.9159,13.9569,64000.0
2006-09-13 09:35:00,20.46,20.68,20.46,20.66,117200.0,13.95,14.1,13.95,14.0864,117200.0
2006-09-13 09:40:00,20.65,20.71,20.6,20.68,181200.0,14.0796,14.1205,14.0455,14.1,181200.0
2006-09-13 09:45:00,20.68,20.75,20.68,20.71,110800.0,14.1,14.1478,14.1,14.1205,110800.0
2006-09-13 09:50:00,20.71,20.74,20.7,20.73,138000.0,14.1205,14.1409,14.1137,14.1341,138000.0
2006-09-13 09:55:00,20.73,20.73,20.68,20.72,184800.0,14.1341,14.1341,14.1,14.1273,184800.0
2006-09-13 10:00:00,20.72,20.74,20.67,20.71,117200.0,14.1273,14.1409,14.0932,14.1205,117200.0
2006-09-13 10:05:00,20.71,20.74,20.71,20.73,95600.0,14.1205,14.1409,14.1205,14.1341,95600.0
2006-09-13 10:10:00,20.72,20.73,20.67,20.68,86800.0,14.1273,14.1341,14.0932,14.1,86800.0
2006-09-13 10:15:00,20.68,20.73,20.67,20.69,82800.0,14.1,14.1341,14.0932,14.1069,82800.0
2006-09-13 10:20:00,20.68,20.72,20.68,20.7,68400.0,14.1,14.1273,14.1,14.1137,68400.0
2006-09-13 10:25:00,20.7,20.78,20.7,20.76,111600.0,14.1137,14.1682,14.1137,14.1546,111600.0
2006-09-13 10:30:00,20.76,20.83,20.76,20.81,94800.0,14.1546,14.2023,14.1546,14.1887,94800.0
2006-09-13 10:35:00,20.81,20.82,20.77,20.77,104400.0,14.1887,14.1955,14.1614,14.1614,104400.0
2006-09-13 10:40:00,20.77,20.78,20.75,20.78,333200.0,14.1614,14.1682,14.1478,14.1682,333200.0
2006-09-13 10:45:00,20.78,20.84,20.76,20.83,162400.0,14.1682,14.2091,14.1546,14.2023,162400.0
2006-09-13 10:50:00,20.83,20.9,20.79,20.89,255600.0,14.2023,14.25,14.175,14.2432,255600.0
2006-09-13 10:55:00,20.89,20.89,20.83,20.85,140000.0,14.2432,14.2432,14.2023,14.2159,140000.0
2006-09-13 11:00:00,20.85,20.91,20.85,20.91,87200.0,14.2159,14.2569,14.2159,14.2569,87200.0
2006-09-13 11:05:00,20.92,20.93,20.89,20.9,115600.0,14.2637,14.2705,14.2432,14.25,115600.0
2006-09-13 11:10:00,20.91,20.91,20.88,20.88,69200.0,14.2569,14.2569,14.2364,14.2364,69200.0
2006-09-13 11:15:00,20.88,20.92,20.88,20.88,77600.0,14.2364,14.2637,14.2364,14.2364,77600.0
2006-09-13 11:20:00,20.88,20.91,20.88,20.91,74000.0,14.2364,14.2569,14.2364,14.2569,74000.0
2006-09-13 11:25:00,20.91,20.92,20.88,20.88,32400.0,14.2569,14.2637,14.2364,14.2364,32400.0
2006-09-13 11:30:00,20.88,20.89,20.86,20.89,97200.0,14.2364,14.2432,14.2228,14.2432,97200.0
2006-09-13 11:35:00,20.89,20.91,20.88,20.9,96000.0,14.2432,14.2569,14.2364,14.25,96000.0
2006-09-13 11:40:00,20.9,20.91,20.88,20.88,75200.0,14.25,14.2569,14.2364,14.2364,75200.0
2006-09-13 11:45:00,20.9,20.9,20.86,20.87,130000.0,14.25,14.25,14.2228,14.2296,130000.0
2006-09-13 11:50:00,20.88,20.91,20.88,20.91,116800.0,14.2364,14.2569,14.2364,14.2569,116800.0
2006-09-13 11:55:00,20.92,20.96,20.92,20.96,104000.0,14.2637,14.2909,14.2637,14.2909,104000.0
2006-09-13 12:00:00,20.96,21.02,20.96,21.02,115200.0,14.2909,14.3319,14.2909,14.3319,115200.0
2006-09-13 12:05:00,21.02,21.1,21.02,21.09,172400.0,14.3319,14.3864,14.3319,14.3796,172400.0
2006-09-13 12:10:00,21.08,21.09,21.05,21.08,148400.0,14.3728,14.3796,14.3523,14.3728,148400.0
2006-09-13 12:15:00,21.08,21.09,21.06,21.08,67600.0,14.3728,14.3796,14.3591,14.3728,67600.0
2006-09-13 12:20:00,21.07,21.08,21.07,21.08,48800.0,14.3659,14.3728,14.3659,14.3728,48800.0
2006-09-13 12:25:00,21.08,21.12,21.08,21.11,144400.0,14.3728,14.4,14.3728,14.3932,144400.0
2006-09-13 12:30:00,21.11,21.16,21.11,21.14,129600.0,14.3932,14.4273,14.3932,14.4137,129600.0
2006-09-13 12:35:00,21.13,21.14,21.13,21.13,49600.0,14.4069,14.4137,14.4069,14.4069,49600.0
2006-09-13 12:40:00,21.13,21.14,21.13,21.14,40400.0,14.4069,14.4137,14.4069,14.4137,40400.0
2006-09-13 12:45:00,21.14,21.14,21.13,21.13,32800.0,14.4137,14.4137,14.4069,14.4069,32800.0
2006-09-13 12:50:00,21.13,21.13,21.09,21.1,129200.0,14.4069,14.4069,14.3796,14.3864,129200.0
2006-09-13 12:55:00,21.1,21.11,21.1,21.1,55600.0,14.3864,14.3932,14.3864,14.3864,55600.0
2006-09-13 13:00:00,21.1,21.1,21.08,21.08,71600.0,14.3864,14.3864,14.3728,14.3728,71600.0
2006-09-13 13:05:00,21.09,21.09,21.05,21.07,68800.0,14.3796,14.3796,14.3523,14.3659,68800.0
2006-09-13 13:10:00,21.08,21.1,21.08,21.1,48000.0,14.3728,14.3864,14.3728,14.3864,48000.0
2006-09-13 13:15:00,21.1,21.11,21.08,21.08,30000.0,14.3864,14.3932,14.3728,14.3728,30000.0
2006-09-13 13:20:00,21.08,21.08,21.06,21.06,51600.0,14.3728,14.3728,14.3591,14.3591,51600.0
2006-09-13 13:25:00,21.06,21.06,21.03,21.04,84000.0,14.3591,14.3591,14.3387,14.3455,84000.0
2006-09-13 13:30:00,21.05,21.08,21.04,21.08,82800.0,14.3523,14.3728,14.3455,14.3728,82800.0
2006-09-13 13:35:00,21.07,21.08,21.06,21.06,66400.0,14.3659,14.3728,14.3591,14.3591,66400.0
2006-09-13 13:40:00,21.07,21.08,21.06,21.06,58000.0,14.3659,14.3728,14.3591,14.3591,58000.0
2006-09-13 13:45:00,21.06,21.07,21.04,21.06,41600.0,14.3591,14.3659,14.3455,14.3591,41600.0
2006-09-13 13:50:00,21.06,21.08,21.06,21.08,46800.0,14.3591,14.3728,14.3591,14.3728,46800.0
2006-09-13 13:55:00,21.08,21.09,21.07,21.08,45200.0,14.3728,14.3796,14.3659,14.3728,45200.0
2006-09-13 14:00:00,21.08,21.11,21.08,21.11,114000.0,14.3728,14.3932,14.3728,14.3932,114000.0
2006-09-13 14:05:00,21.11,21.11,21.09,21.09,48000.0,14.3932,14.3932,14.3796,14.3796,48000.0
2006-09-13 14:10:00,21.09,21.1,21.08,21.1,54400.0,14.3796,14.3864,14.3728,14.3864,54400.0
2006-09-13 14:15:00,21.1,21.11,21.09,21.09,60000.0,14.3864,14.3932,14.3796,14.3796,60000.0
2006-09-13 14:20:00,21.09,21.1,21.06,21.1,50000.0,14.3796,14.3864,14.3591,14.3864,50000.0
2006-09-13 14:25:00,21.1,21.1,21.07,21.08,124800.0,14.3864,14.3864,14.3659,14.3728,124800.0
2006-09-13 14:30:00,21.08,21.1,21.07,21.1,90000.0,14.3728,14.3864,14.3659,14.3864,90000.0
2006-09-13 14:35:00,21.1,21.1,21.09,21.09,33600.0,14.3864,14.3864,14.3796,14.3796,33600.0
2006-09-13 14:40:00,21.08,21.1,21.08,21.1,38400.0,14.3728,14.3864,14.3728,14.3864,38400.0
2006-09-13 14:45:00,21.1,21.12,21.1,21.11,66400.0,14.3864,14.4,14.3864,14.3932,66400.0
2006-09-13 14:50:00,21.11,21.13,21.11,21.12,91200.0,14.3932,14.4069,14.3932,14.4,91200.0
2006-09-13 14:55:00,21.12,21.17,21.11,21.15,83600.0,14.4,14.4341,14.3932,14.4205,83600.0
2006-09-13 15:00:00,21.15,21.16,21.11,21.12,71200.0,14.4205,14.4273,14.3932,14.4,71200.0
2006-09-13 15:05:00,21.11,21.15,21.11,21.11,87600.0,14.3932,14.4205,14.3932,14.3932,87600.0
2006-09-13 15:10:00,21.11,21.13,21.08,21.08,58400.0,14.3932,14.4069,14.3728,14.3728,58400.0
2006-09-13 15:15:00,21.09,21.11,21.07,21.1,108000.0,14.3796,14.3932,14.3659,14.3864,108000.0
2006-09-13 15:20:00,21.1,21.12,21.1,21.12,87600.0,14.3864,14.4,14.3864,14.4,87600.0
2006-09-13 15:25:00,21.13,21.14,21.11,21.12,110000.0,14.4069,14.4137,14.3932,14.4,110000.0
2006-09-13 15:30:00,21.12,21.16,21.12,21.14,88400.0,14.4,14.4273,14.4,14.4137,88400.0
2006-09-13 15:35:00,21.14,21.16,21.13,21.16,85200.0,14.4137,14.4273,14.4069,14.4273,85200.0
2006-09-13 15:40:00,21.16,21.16,21.13,21.14,335600.0,14.4273,14.4273,14.4069,14.4137,335600.0
2006-09-13 15:45:00,21.14,21.18,21.14,21.18,320800.0,14.4137,14.4409,14.4137,14.4409,320800.0
2006-09-13 15:50:00,21.18,21.18,21.14,21.16,268800.0,14.4409,14.4409,14.4137,14.4273,268800.0
2006-09-13 15:55:00,21.16,21.19,21.16,21.18,418400.0,14.4273,14.4478,14.4273,14.4409,418400.0
2006-09-14 09:30:00,21.13,21.29,21.13,21.19,205600.0,14.4069,14.5159,14.4069,14.4478,205600.0
2006-09-14 09:35:00,21.19,21.24,21.17,21.18,274800.0,14.4478,14.4819,14.4341,14.4409,274800.0
2006-09-14 09:40:00,21.18,21.18,21.11,21.14,80400.0,14.4409,14.4409,14.3932,14.4137,80400.0
2006-09-14 09:45:00,21.15,21.25,21.15,21.25,159200.0,14.4205,14.4887,14.4205,14.4887,159200.0
2006-09-14 09:50:00,21.25,21.26,21.2,21.22,135200.0,14.4887,14.4955,14.4546,14.4682,135200.0
2006-09-14 09:55:00,21.22,21.25,21.17,21.19,84000.0,14.4682,14.4887,14.4341,14.4478,84000.0
2006-09-14 10:00:00,21.19,21.21,21.16,21.16,108800.0,14.4478,14.4614,14.4273,14.4273,108800.0
2006-09-14 10:05:00,21.16,21.17,21.11,21.12,68800.0,14.4273,14.4341,14.3932,14.4,68800.0
2006-09-14 10:10:00,21.13,21.13,21.09,21.11,111200.0,14.4069,14.4069,14.3796,14.3932,111200.0
2006-09-14 10:15:00,21.11,21.19,21.11,21.18,64800.0,14.3932,14.4478,14.3932,14.4409,64800.0
2006-09-14 10:20:00,21.2,21.26,21.2,21.26,100800.0,14.4546,14.4955,14.4546,14.4955,100800.0
2006-09-14 10:25:00,21.26,21.27,21.21,21.24,146000.0,14.4955,14.5023,14.4614,14.4819,146000.0
2006-09-14 10:30:00,21.24,21.32,21.24,21.31,82800.0,14.4819,14.5364,14.4819,14.5296,82800.0
2006-09-14 10:35:00,21.32,21.32,21.27,21.27,110400.0,14.5364,14.5364,14.5023,14.5023,110400.0
2006-09-14 10:40:00,21.27,21.3,21.26,21.27,98000.0,14.5023,14.5228,14.4955,14.5023,98000.0
2006-09-14 10:45:00,21.28,21.28,21.25,21.25,415200.0,14.5091,14.5091,14.4887,14.4887,415200.0
2006-09-14 10:50:00,21.25,21.27,21.23,21.27,194400.0,14.4887,14.5023,14.475,14.5023,194400.0
2006-09-14 10:55:00,21.28,21.34,21.28,21.34,94800.0,14.5091,14.55,14.5091,14.55,94800.0
2006-09-14 11:00:00,21.34,21.39,21.34,21.38,192400.0,14.55,14.5841,14.55,14.5773,192400.0
2006-09-14 11:05:00,21.38,21.41,21.36,21.39,245200.0,14.5773,14.5978,14.5637,14.5841,245200.0
2006-09-14 11:10:00,21.38,21.39,21.36,21.39,107600.0,14.5773,14.5841,14.5637,14.5841,107600.0
2006-09-14 11:15:00,21.39,21.39,21.36,21.39,136800.0,14.5841,14.5841,14.5637,14.5841,136800.0
2006-09-14 11:20:00,21.39,21.42,21.39,21.42,110400.0,14.5841,14.6046,14.5841,14.6046,110400.0
2006-09-14 11:25:00,21.42,21.42,21.37,21.38,122000.0,14.6046,14.6046,14.5705,14.5773,122000.0
2006-09-14 11:30:00,21.38,21.38,21.35,21.36,50800.0,14.5773,14.5773,14.5569,14.5637,50800.0
2006-09-14 11:35:00,21.36,21.37,21.3,21.3,151600.0,14.5637,14.5705,14.5228,14.5228,151600.0
2006-09-14 11:40:00,21.31,21.31,21.28,21.3,47600.0,14.5296,14.5296,14.5091,14.5228,47600.0
2006-09-14 11:45:00,21.29,21.3,21.27,21.29,57200.0,14.5159,14.5228,14.5023,14.5159,57200.0
2006-09-14 11:50:00,21.29,21.29,21.28,21.29,77600.0,14.5159,14.5159,14.5091,14.5159,77600.0
2006-09-14 11:55:00,21.29,21.3,21.28,21.3,42400.0,14.5159,14.5228,14.5091,14.5228,42400.0
2006-09-14 12:00:00,21.3,21.3,21.28,21.28,59600.0,14.5228,14.5228,14.5091,14.5091,59600.0
2006-09-14 12:05:00,21.28,21.28,21.27,21.27,191600.0,14.5091,14.5091,14.5023,14.5023,191600.0
2006-09-14 12:10:00,21.27,21.3,21.27,21.28,111600.0,14.5023,14.5228,14.5023,14.5091,111600.0
2006-09-14 12:15:00,21.28,21.29,21.25,21.29,40800.0,14.5091,14.5159,14.4887,14.5159,40800.0
2006-09-14 12:20:00,21.3,21.31,21.28,21.29,43600.0,14.5228,14.5296,14.5091,14.5159,43600.0
2006-09-14 12:25:00,21.29,21.29,21.26,21.26,42000.0,14.5159,14.5159,14.4955,14.4955,42000.0
2006-09-14 12:30:00,21.26,21.27,21.26,21.27,36400.0,14.4955,14.5023,14.4955,14.5023,36400.0
2006-09-14 12:35:00,21.27,21.28,21.25,21.27,64000.0,14.5023,14.5091,14.4887,14.5023,64000.0
2006-09-14 12:40:00,21.27,21.27,21.25,21.25,60000.0,14.5023,14.5023,14.4887,14.4887,60000.0
2006-09-14 12:45:00,21.25,21.29,21.23,21.29,47200.0,14.4887,14.5159,14.475,14.5159,47200.0
2006-09-14 12:50:00,21.28,21.29,21.28,21.28,42800.0,14.5091,14.5159,14.5091,14.5091,42800.0
2006-09-14 12:55:00,21.28,21.28,21.27,21.28,35200.0,14.5091,14.5091,14.5023,14.5091,35200.0
2006-09-14 13:00:00,21.27,21.27,21.2,21.23,98800.0,14.5023,14.5023,14.4546,14.475,98800.0
2006-09-14 13:05:00,21.23,21.23,21.2,21.21,155600.0,14.475,14.475,14.4546,14.4614,155600.0
2006-09-14 13:10:00,21.21,21.21,21.19,21.21,36800.0,14.4614,14.4614,14.4478,14.4614,36800.0
2006-09-14 13:15:00,21.22,21.23,21.19,21.19,40800.0,14.4682,14.475,14.4478,14.4478,40800.0
2006-09-14 13:20:00,21.2,21.21,21.18,21.21,49600.0,14.4546,14.4614,14.4409,14.4614,49600.0
2006-09-14 13:25:00,21.21,21.21,21.2,21.21,40800.0,14.4614,14.4614,14.4546,14.4614,40800.0
2006-09-14 13:30:00,21.21,21.21,21.2,21.2,28800.0,14.4614,14.4614,14.4546,14.4546,28800.0
2006-09-14 13:35:00,21.2,21.25,21.19,21.25,108000.0,14.4546,14.4887,14.4478,14.4887,108000.0
2006-09-14 13:40:00,21.25,21.26,21.25,21.26,53600.0,14.4887,14.4955,14.4887,14.4955,53600.0
2006-09-14 13:45:00,21.26,21.29,21.26,21.29,81600.0,14.4955,14.5159,14.4955,14.5159,81600.0
2006-09-14 13:50:00,21.29,21.3,21.29,21.3,97600.0,14.5159,14.5228,14.5159,14.5228,97600.0
2006-09-14 13:55:00,21.3,21.32,21.3,21.3,63600.0,14.5228,14.5364,14.5228,14.5228,63600.0
2006-09-14 14:00:00,21.31,21.31,21.28,21.29,56000.0,14.5296,14.5296,14.5091,14.5159,56000.0
2006-09-14 14:05:00,21.29,21.3,21.27,21.27,68800.0,14.5159,14.5228,14.5023,14.5023,68800.0
2006-09-14 14:10:00,21.27,21.31,21.27,21.3,44400.0,14.5023,14.5296,14.5023,14.5228,44400.0
2006-09-14 14:15:00,21.3,21.31,21.29,21.29,38000.0,14.5228,14.5296,14.5159,14.5159,38000.0
2006-09-14 14:20:00,21.29,21.29,21.27,21.29,37600.0,14.5159,14.5159,14.5023,14.5159,37600.0
2006-09-14 14:25:00,21.29,21.29,21.25,21.25,31200.0,14.5159,14.5159,14.4887,14.4887,31200.0
2006-09-14 14:30:00,21.25,21.29,21.25,21.28,74000.0,14.4887,14.5159,14.4887,14.5091,74000.0
2006-09-14 14:35:00,21.28,21.28,21.25,21.26,80000.0,14.5091,14.5091,14.4887,14.4955,80000.0
2006-09-14 14:40:00,21.26,21.26,21.23,21.23,69200.0,14.4955,14.4955,14.475,14.475,69200.0
2006-09-14 14:45:00,21.23,21.25,21.23,21.25,44800.0,14.475,14.4887,14.475,14.4887,44800.0
2006-09-14 14:50:00,21.25,21.25,21.23,21.25,43600.0,14.4887,14.4887,14.475,14.4887,43600.0
2006-09-14 14:55:00,21.25,21.25,21.23,21.23,61200.0,14.4887,14.4887,14.475,14.475,61200.0
2006-09-14 15:00:00,21.23,21.24,21.23,21.23,41200.0,14.475,14.4819,14.475,14.475,41200.0
2006-09-14 15:05:00,21.23,21.23,21.22,21.23,102800.0,14.475,14.475,14.4682,14.475,102800.0
2006-09-14 15:10:00,21.23,21.25,21.23,21.25,54800.0,14.475,14.4887,14.475,14.4887,54800.0
2006-09-14 15:15:00,21.25,21.25,21.23,21.23,72400.0,14.4887,14.4887,14.475,14.475,72400.0
2006-09-14 15:20:00,21.23,21.25,21.21,21.25,146400.0,14.475,14.4887,14.4614,14.4887,146400.0
2006-09-14 15:25:00,21.25,21.27,21.23,21.27,80800.0,14.4887,14.5023,14.475,14.5023,80800.0
2006-09-14 15:30:00,21.27,21.29,21.26,21.29,61200.0,14.5023,14.5159,14.4955,14.5159,61200.0
2006-09-14 15:35:00,21.29,21.3,21.28,21.3,117600.0,14.5159,14.5228,14.5091,14.5228,117600.0
2006-09-14 15:40:00,21.3,21.34,21.3,21.34,128800.0,14.5228,14.55,14.5228,14.55,128800.0
2006-09-14 15:45:00,21.34,21.35,21.32,21.32,210000.0,14.55,14.5569,14.5364,14.5364,210000.0
2006-09-14 15:50:00,21.32,21.32,21.27,21.29,96800.0,14.5364,14.5364,14.5023,14.5159,96800.0
2006-09-14 15:55:00,21.29,21.3,21.27,21.27,164800.0,14.5159,14.5228,14.5023,14.5023,164800.0
2006-09-15 09:30:00,21.39,21.45,21.38,21.45,895200.0,14.5841,14.625,14.5773,14.625,895200.0
2006-09-15 09:35:00,21.42,21.44,21.3,21.34,88000.0,14.6046,14.6182,14.5228,14.55,88000.0
2006-09-15 09:40:00,21.35,21.35,21.32,21.33,170000.0,14.5569,14.5569,14.5364,14.5432,170000.0
2006-09-15 09:45:00,21.33,21.4,21.32,21.4,168400.0,14.5432,14.5909,14.5364,14.5909,168400.0
2006-09-15 09:50:00,21.39,21.41,21.38,21.4,114000.0,14.5841,14.5978,14.5773,14.5909,114000.0
2006-09-15 09:55:00,21.4,21.4,21.34,21.35,81600.0,14.5909,14.5909,14.55,14.5569,81600.0
2006-09-15 10:00:00,21.35,21.35,21.31,21.32,103200.0,14.5569,14.5569,14.5296,14.5364,103200.0
2006-09-15 10:05:00,21.32,21.32,21.26,21.28,81200.0,14.5364,14.5364,14.4955,14.5091,81200.0
2006-09-15 10:10:00,21.28,21.38,21.28,21.36,151200.0,14.5091,14.5773,14.5091,14.5637,151200.0
2006-09-15 10:15:00,21.36,21.39,21.34,21.35,89600.0,14.5637,14.5841,14.55,14.5569,89600.0
2006-09-15 10:20:00,21.35,21.36,21.31,21.31,34800.0,14.5569,14.5637,14.5296,14.5296,34800.0
2006-09-15 10:25:00,21.31,21.31,21.25,21.25,110800.0,14.5296,14.5296,14.4887,14.4887,110800.0
2006-09-15 10:30:00,21.25,21.25,21.2,21.21,88400.0,14.4887,14.4887,14.4546,14.4614,88400.0
2006-09-15 10:35:00,21.22,21.23,21.21,21.21,46400.0,14.4682,14.475,14.4614,14.4614,46400.0
2006-09-15 10:40:00,21.21,21.21,21.19,21.21,26000.0,14.4614,14.4614,14.4478,14.4614,26000.0
2006-09-15 10:45:00,21.21,21.21,21.18,21.18,8000.0,14.4614,14.4614,14.4409,14.4409,8000.0
2006-09-15 10:50:00,21.19,21.19,21.14,21.14,53200.0,14.4478,14.4478,14.4137,14.4137,53200.0
2006-09-15 10:55:00,21.15,21.22,21.15,21.22,34000.0,14.4205,14.4682,14.4205,14.4682,34000.0
2006-09-15 11:00:00,21.22,21.24,21.19,21.24,87200.0,14.4682,14.4819,14.4478,14.4819,87200.0
2006-09-15 11:05:00,21.23,21.24,21.18,21.18,66400.0,14.475,14.4819,14.4409,14.4409,66400.0
2006-09-15 11:10:00,21.18,21.19,21.13,21.15,88400.0,14.4409,14.4478,14.4069,14.4205,88400.0
2006-09-15 11:15:00,21.15,21.15,21.11,21.11,152800.0,14.4205,14.4205,14.3932,14.3932,152800.0
2006-09-15 11:20:00,21.11,21.11,21.09,21.1,58800.0,14.3932,14.3932,14.3796,14.3864,58800.0
2006-09-15 11:25:00,21.1,21.13,21.1,21.1,52400.0,14.3864,14.4069,14.3864,14.3864,52400.0
2006-09-15 11:30:00,21.1,21.12,21.1,21.11,22000.0,14.3864,14.4,14.3864,14.3932,22000.0
2006-09-15 11:35:00,21.12,21.13,21.1,21.1,48000.0,14.4,14.4069,14.3864,14.3864,48000.0
2006-09-15 11:40:00,21.1,21.1,21.07,21.07,38800.0,14.3864,14.3864,14.3659,14.3659,38800.0
2006-09-15 11:45:00,21.07,21.08,21.07,21.08,54800.0,14.3659,14.3728,14.3659,14.3728,54800.0
2006-09-15 11:50:00,21.08,21.09,21.02,21.05,40400.0,14.3728,14.3796,14.3319,14.3523,40400.0
2006-09-15 11:55:00,21.05,21.06,21.05,21.05,34400.0,14.3523,14.3591,14.3523,14.3523,34400.0
2006-09-15 12:00:00,21.05,21.05,21.01,21.03,73600.0,14.3523,14.3523,14.325,14.3387,73600.0
2006-09-15 12:05:00,21.03,21.09,21.03,21.09,57600.0,14.3387,14.3796,14.3387,14.3796,57600.0
2006-09-15 12:10:00,21.09,21.13,21.08,21.13,40400.0,14.3796,14.4069,14.3728,14.4069,40400.0
2006-09-15 12:15:00,21.13,21.17,21.12,21.12,53200.0,14.4069,14.4341,14.4,14.4,53200.0
2006-09-15 12:20:00,21.13,21.13,21.05,21.07,56400.0,14.4069,14.4069,14.3523,14.3659,56400.0
2006-09-15 12:25:00,21.07,21.1,21.07,21.09,29600.0,14.3659,14.3864,14.3659,14.3796,29600.0
2006-09-15 12:30:00,21.08,21.09,21.05,21.05,17200.0,14.3728,14.3796,14.3523,14.3523,17200.0
2006-09-15 12:35:00,21.05,21.06,21.02,21.03,54000.0,14.3523,14.3591,14.3319,14.3387,54000.0
2006-09-15 12:40:00,21.04,21.06,21.03,21.06,38400.0,14.3455,14.3591,14.3387,14.3591,38400.0
2006-09-15 12:45:00,21.05,21.06,21.01,21.01,22400.0,14.3523,14.3591,14.325,14.325,22400.0
2006-09-15 12:50:00,21.02,21.02,20.99,20.99,53600.0,14.3319,14.3319,14.3114,14.3114,53600.0
2006-09-15 12:55:00,21.0,21.0,20.96,20.97,58400.0,14.3182,14.3182,14.2909,14.2978,58400.0
2006-09-15 13:00:00,20.96,21.0,20.96,21.0,56800.0,14.2909,14.3182,14.2909,14.3182,56800.0
2006-09-15 13:05:00,21.0,21.03,21.0,21.03,20400.0,14.3182,14.3387,14.3182,14.3387,20400.0
2006-09-15 13:10:00,21.03,21.06,21.02,21.02,66000.0,14.3387,14.3591,14.3319,14.3319,66000.0
2006-09-15 13:15:00,21.02,21.02,21.0,21.01,29600.0,14.3319,14.3319,14.3182,14.325,29600.0
2006-09-15 13:20:00,21.01,21.03,21.0,21.0,26000.0,14.325,14.3387,14.3182,14.3182,26000.0
2006-09-15 13:25:00,21.0,21.0,20.96,20.96,26400.0,14.3182,14.3182,14.2909,14.2909,26400.0
2006-09-15 13:30:00,20.96,20.97,20.96,20.96,24400.0,14.2909,14.2978,14.2909,14.2909,24400.0
2006-09-15 13:35:00,20.96,21.0,20.96,20.99,46400.0,14.2909,14.3182,14.2909,14.3114,46400.0
2006-09-15 13:40:00,20.99,21.0,20.99,21.0,63200.0,14.3114,14.3182,14.3114,14.3182,63200.0
2006-09-15 13:45:00,21.0,21.0,20.99,20.99,47600.0,14.3182,14.3182,14.3114,14.3114,47600.0
2006-09-15 13:50:00,20.99,21.0,20.98,20.99,22400.0,14.3114,14.3182,14.3046,14.3114,22400.0
2006-09-15 13:55:00,20.99,20.99,20.93,20.93,56400.0,14.3114,14.3114,14.2705,14.2705,56400.0
2006-09-15 14:00:00,20.93,20.95,20.92,20.94,38400.0,14.2705,14.2841,14.2637,14.2773,38400.0
2006-09-15 14:05:00,20.94,20.95,20.93,20.95,40000.0,14.2773,14.2841,14.2705,14.2841,40000.0
2006-09-15 14:10:00,20.95,20.99,20.95,20.99,88400.0,14.2841,14.3114,14.2841,14.3114,88400.0
2006-09-15 14:15:00,20.98,20.99,20.97,20.98,28800.0,14.3046,14.3114,14.2978,14.3046,28800.0
2006-09-15 14:20:00,20.98,20.99,20.95,20.96,35600.0,14.3046,14.3114,14.2841,14.2909,35600.0
2006-09-15 14:25:00,20.96,20.98,20.96,20.98,33600.0,14.2909,14.3046,14.2909,14.3046,33600.0
2006-09-15 14:30:00,20.97,21.0,20.97,21.0,34400.0,14.2978,14.3182,14.2978,14.3182,34400.0
2006-09-15 14:35:00,20.99,21.0,20.97,20.98,72000.0,14.3114,14.3182,14.2978,14.3046,72000.0
2006-09-15 14:40:00,20.98,21.0,20.98,21.0,49200.0,14.3046,14.3182,14.3046,14.3182,49200.0
2006-09-15 14:45:00,21.0,21.0,20.98,20.98,32800.0,14.3182,14.3182,14.3046,14.3046,32800.0
2006-09-15 14:50:00,20.98,21.0,20.98,20.98,42400.0,14.3046,14.3182,14.3046,14.3046,42400.0
2006-09-15 14:55:00,20.97,20.98,20.96,20.98,36800.0,14.2978,14.3046,14.2909,14.3046,36800.0
2006-09-15 15:00:00,20.98,20.98,20.96,20.98,37600.0,14.3046,14.3046,14.2909,14.3046,37600.0
2006-09-15 15:05:00,20.99,20.99,20.97,20.98,59600.0,14.3114,14.3114,14.2978,14.3046,59600.0
2006-09-15 15:10:00,20.97,21.0,20.97,21.0,38000.0,14.2978,14.3182,14.2978,14.3182,38000.0
2006-09-15 15:15:00,21.0,21.01,20.98,21.0,588800.0,14.3182,14.325,14.3046,14.3182,588800.0
2006-09-15 15:20:00,21.0,21.01,20.98,20.98,48000.0,14.3182,14.325,14.3046,14.3046,48000.0
2006-09-15 15:25:00,20.97,21.01,20.97,20.99,1081200.0,14.2978,14.325,14.2978,14.3114,1081200.0
2006-09-15 15:30:00,20.98,20.98,20.96,20.97,52000.0,14.3046,14.3046,14.2909,14.2978,52000.0
2006-09-15 15:35:00,20.96,20.98,20.96,20.97,66000.0,14.2909,14.3046,14.2909,14.2978,66000.0
2006-09-15 15:40:00,20.96,21.0,20.96,21.0,54000.0,14.2909,14.3182,14.2909,14.3182,54000.0
2006-09-15 15:45:00,20.99,21.0,20.97,20.97,81200.0,14.3114,14.3182,14.2978,14.2978,81200.0
2006-09-15 15:50:00,20.97,20.98,20.97,20.98,97200.0,14.2978,14.3046,14.2978,14.3046,97200.0
2006-09-15 15:55:00,20.97,20.98,20.95,20.95,183600.0,14.2978,14.3046,14.2841,14.2841,183600.0
2006-09-18 09:30:00,21.09,21.1,21.0,21.03,158400.0,14.3796,14.3864,14.3182,14.3387,158400.0
2006-09-18 09:35:00,21.03,21.17,21.03,21.17,70800.0,14.3387,14.4341,14.3387,14.4341,70800.0
2006-09-18 09:40:00,21.17,21.22,21.14,21.14,136400.0,14.4341,14.4682,14.4137,14.4137,136400.0
2006-09-18 09:45:00,21.14,21.15,21.09,21.09,138800.0,14.4137,14.4205,14.3796,14.3796,138800.0
2006-09-18 09:50:00,21.09,21.12,21.06,21.12,48800.0,14.3796,14.4,14.3591,14.4,48800.0
2006-09-18 09:55:00,21.13,21.15,21.07,21.09,73600.0,14.4069,14.4205,14.3659,14.3796,73600.0
2006-09-18 10:00:00,21.09,21.09,21.03,21.04,48800.0,14.3796,14.3796,14.3387,14.3455,48800.0
2006-09-18 10:05:00,21.03,21.1,21.03,21.09,34800.0,14.3387,14.3864,14.3387,14.3796,34800.0
2006-09-18 10:10:00,21.09,21.13,21.07,21.07,91200.0,14.3796,14.4069,14.3659,14.3659,91200.0
2006-09-18 10:15:00,21.07,21.12,21.07,21.09,94000.0,14.3659,14.4,14.3659,14.3796,94000.0
2006-09-18 10:20:00,21.08,21.12,21.08,21.1,42000.0,14.3728,14.4,14.3728,14.3864,42000.0
2006-09-18 10:25:00,21.11,21.2,21.11,21.19,143600.0,14.3932,14.4546,14.3932,14.4478,143600.0
2006-09-18 10:30:00,21.2,21.21,21.16,21.17,84400.0,14.4546,14.4614,14.4273,14.4341,84400.0
2006-09-18 10:35:00,21.17,21.2,21.17,21.18,95600.0,14.4341,14.4546,14.4341,14.4409,95600.0
2006-09-18 10:40:00,21.18,21.22,21.18,21.22,91200.0,14.4409,14.4682,14.4409,14.4682,91200.0
2006-09-18 10:45:00,21.22,21.23,21.2,21.21,120400.0,14.4682,14.475,14.4546,14.4614,120400.0
2006-09-18 10:50:00,21.21,21.24,21.21,21.24,58000.0,14.4614,14.4819,14.4614,14.4819,58000.0
2006-09-18 10:55:00,21.24,21.29,21.24,21.28,94800.0,14.4819,14.5159,14.4819,14.5091,94800.0
2006-09-18 11:00:00,21.28,21.34,21.28,21.34,78000.0,14.5091,14.55,14.5091,14.55,78000.0
2006-09-18 11:05:00,21.33,21.43,21.33,21.43,135600.0,14.5432,14.6114,14.5432,14.6114,135600.0
2006-09-18 11:10:00,21.43,21.46,21.39,21.42,230400.0,14.6114,14.6319,14.5841,14.6046,230400.0
2006-09-18 11:15:00,21.42,21.43,21.4,21.41,100800.0,14.6046,14.6114,14.5909,14.5978,100800.0
2006-09-18 11:20:00,21.41,21.45,21.41,21.44,101200.0,14.5978,14.625,14.5978,14.6182,101200.0
2006-09-18 11:25:00,21.44,21.48,21.42,21.48,80000.0,14.6182,14.6455,14.6046,14.6455,80000.0
2006-09-18 11:30:00,21.47,21.48,21.41,21.42,155600.0,14.6387,14.6455,14.5978,14.6046,155600.0
2006-09-18 11:35:00,21.42,21.46,21.42,21.44,94800.0,14.6046,14.6319,14.6046,14.6182,94800.0
2006-09-18 11:40:00,21.43,21.44,21.42,21.44,106800.0,14.6114,14.6182,14.6046,14.6182,106800.0
2006-09-18 11:45:00,21.44,21.46,21.44,21.45,190400.0,14.6182,14.6319,14.6182,14.625,190400.0
2006-09-18 11:50:00,21.45,21.47,21.44,21.45,92800.0,14.625,14.6387,14.6182,14.625,92800.0
2006-09-18 11:55:00,21.45,21.46,21.43,21.44,60400.0,14.625,14.6319,14.6114,14.6182,60400.0
2006-09-18 12:00:00,21.44,21.45,21.43,21.44,46400.0,14.6182,14.625,14.6114,14.6182,46400.0
2006-09-18 12:05:00,21.44,21.45,21.43,21.45,42800.0,14.6182,14.625,14.6114,14.625,42800.0
2006-09-18 12:10:00,21.45,21.46,21.43,21.43,109600.0,14.625,14.6319,14.6114,14.6114,109600.0
2006-09-18 12:15:00,21.43,21.43,21.41,21.42,45200.0,14.6114,14.6114,14.5978,14.6046,45200.0
2006-09-18 12:20:00,21.42,21.43,21.41,21.42,49200.0,14.6046,14.6114,14.5978,14.6046,49200.0
2006-09-18 12:25:00,21.42,21.42,21.39,21.41,46800.0,14.6046,14.6046,14.5841,14.5978,46800.0
2006-09-18 12:30:00,21.41,21.45,21.41,21.45,40800.0,14.5978,14.625,14.5978,14.625,40800.0
2006-09-18 12:35:00,21.44,21.45,21.43,21.43,29600.0,14.6182,14.625,14.6114,14.6114,29600.0
2006-09-18 12:40:00,21.43,21.43,21.43,21.43,13200.0,14.6114,14.6114,14.6114,14.6114,13200.0
2006-09-18 12:45:00,21.43,21.48,21.43,21.45,41600.0,14.6114,14.6455,14.6114,14.625,41600.0
2006-09-18 12:50:00,21.46,21.46,21.44,21.45,28000.0,14.6319,14.6319,14.6182,14.625,28000.0
2006-09-18 12:55:00,21.45,21.52,21.45,21.5,156000.0,14.625,14.6728,14.625,14.6591,156000.0
2006-09-18 13:00:00,21.52,21.52,21.47,21.49,167200.0,14.6728,14.6728,14.6387,14.6523,167200.0
2006-09-18 13:05:00,21.5,21.5,21.46,21.47,131600.0,14.6591,14.6591,14.6319,14.6387,131600.0
2006-09-18 13:10:00,21.48,21.49,21.47,21.47,96800.0,14.6455,14.6523,14.6387,14.6387,96800.0
2006-09-18 13:15:00,21.48,21.5,21.47,21.49,105200.0,14.6455,14.6591,14.6387,14.6523,105200.0
2006-09-18 13:20:00,21.49,21.52,21.47,21.51,80000.0,14.6523,14.6728,14.6387,14.6659,80000.0
2006-09-18 13:25:00,21.51,21.52,21.49,21.52,173200.0,14.6659,14.6728,14.6523,14.6728,173200.0
2006-09-18 13:30:00,21.52,21.53,21.47,21.48,176800.0,14.6728,14.6796,14.6387,14.6455,176800.0
2006-09-18 13:35:00,21.48,21.49,21.47,21.49,42000.0,14.6455,14.6523,14.6387,14.6523,42000.0
2006-09-18 13:40:00,21.48,21.48,21.43,21.44,88000.0,14.6455,14.6455,14.6114,14.6182,88000.0
2006-09-18 13:45:00,21.44,21.47,21.43,21.47,89200.0,14.6182,14.6387,14.6114,14.6387,89200.0
2006-09-18 13:50:00,21.47,21.48,21.43,21.43,143600.0,14.6387,14.6455,14.6114,14.6114,143600.0
2006-09-18 13:55:00,21.43,21.43,21.39,21.41,162000.0,14.6114,14.6114,14.5841,14.5978,162000.0
2006-09-18 14:00:00,21.4,21.4,21.34,21.34,65200.0,14.5909,14.5909,14.55,14.55,65200.0
2006-09-18 14:05:00,21.34,21.35,21.33,21.34,63600.0,14.55,14.5569,14.5432,14.55,63600.0
2006-09-18 14:10:00,21.34,21.4,21.33,21.38,97600.0,14.55,14.5909,14.5432,14.5773,97600.0
2006-09-18 14:15:00,21.39,21.43,21.38,21.43,44800.0,14.5841,14.6114,14.5773,14.6114,44800.0
2006-09-18 14:20:00,21.44,21.44,21.41,21.42,59600.0,14.6182,14.6182,14.5978,14.6046,59600.0
2006-09-18 14:25:00,21.42,21.47,21.42,21.47,33600.0,14.6046,14.6387,14.6046,14.6387,33600.0
2006-09-18 14:30:00,21.47,21.47,21.42,21.43,53200.0,14.6387,14.6387,14.6046,14.6114,53200.0
2006-09-18 14:35:00,21.42,21.48,21.42,21.46,32000.0,14.6046,14.6455,14.6046,14.6319,32000.0
2006-09-18 14:40:00,21.45,21.47,21.44,21.45,74400.0,14.625,14.6387,14.6182,14.625,74400.0
2006-09-18 14:45:00,21.45,21.48,21.45,21.45,53200.0,14.625,14.6455,14.625,14.625,53200.0
2006-09-18 14:50:00,21.45,21.49,21.45,21.49,32000.0,14.625,14.6523,14.625,14.6523,32000.0
2006-09-18 14:55:00,21.49,21.5,21.47,21.48,69600.0,14.6523,14.6591,14.6387,14.6455,69600.0
2006-09-18 15:00:00,21.49,21.49,21.48,21.49,55200.0,14.6523,14.6523,14.6455,14.6523,55200.0
2006-09-18 15:05:00,21.49,21.51,21.49,21.49,56000.0,14.6523,14.6659,14.6523,14.6523,56000.0
2006-09-18 15:10:00,21.49,21.49,21.44,21.47,82000.0,14.6523,14.6523,14.6182,14.6387,82000.0
2006-09-18 15:15:00,21.48,21.5,21.47,21.5,41200.0,14.6455,14.6591,14.6387,14.6591,41200.0
2006-09-18 15:20:00,21.5,21.5,21.48,21.49,61200.0,14.6591,14.6591,14.6455,14.6523,61200.0
2006-09-18 15:25:00,21.49,21.56,21.49,21.53,144000.0,14.6523,14.7,14.6523,14.6796,144000.0
2006-09-18 15:30:00,21.53,21.54,21.51,21.51,74000.0,14.6796,14.6864,14.6659,14.6659,74000.0
2006-09-18 15:35:00,21.52,21.54,21.5,21.51,76000.0,14.6728,14.6864,14.6591,14.6659,76000.0
2006-09-18 15:40:00,21.51,21.53,21.51,21.53,86800.0,14.6659,14.6796,14.6659,14.6796,86800.0
2006-09-18 15:45:00,21.53,21.55,21.51,21.55,95600.0,14.6796,14.6932,14.6659,14.6932,95600.0
2006-09-18 15:50:00,21.55,21.55,21.52,21.54,104800.0,14.6932,14.6932,14.6728,14.6864,104800.0
2006-09-18 15:55:00,21.54,21.55,21.51,21.53,99200.0,14.6864,14.6932,14.6659,14.6796,99200.0
2006-09-19 09:30:00,21.52,21.58,21.41,21.47,125600.0,14.6728,14.7137,14.5978,14.6387,125600.0
2006-09-19 09:35:00,21.45,21.47,21.41,21.45,117600.0,14.625,14.6387,14.5978,14.625,117600.0
2006-09-19 09:40:00,21.45,21.45,21.3,21.3,159200.0,14.625,14.625,14.5228,14.5228,159200.0
2006-09-19 09:45:00,21.3,21.3,21.22,21.25,180800.0,14.5228,14.5228,14.4682,14.4887,180800.0
2006-09-19 09:50:00,21.25,21.33,21.25,21.3,108400.0,14.4887,14.5432,14.4887,14.5228,108400.0
2006-09-19 09:55:00,21.3,21.32,21.27,21.3,60400.0,14.5228,14.5364,14.5023,14.5228,60400.0
2006-09-19 10:00:00,21.3,21.31,21.27,21.3,55600.0,14.5228,14.5296,14.5023,14.5228,55600.0
2006-09-19 10:05:00,21.3,21.3,21.24,21.25,56800.0,14.5228,14.5228,14.4819,14.4887,56800.0
2006-09-19 10:10:00,21.25,21.25,21.21,21.24,72400.0,14.4887,14.4887,14.4614,14.4819,72400.0
2006-09-19 10:15:00,21.25,21.25,21.17,21.18,66800.0,14.4887,14.4887,14.4341,14.4409,66800.0
2006-09-19 10:20:00,21.18,21.18,21.13,21.13,70000.0,14.4409,14.4409,14.4069,14.4069,70000.0
2006-09-19 10:25:00,21.13,21.14,21.08,21.14,95200.0,14.4069,14.4137,14.3728,14.4137,95200.0
2006-09-19 10:30:00,21.14,21.17,21.11,21.15,54800.0,14.4137,14.4341,14.3932,14.4205,54800.0
2006-09-19 10:35:00,21.14,21.16,21.11,21.14,75600.0,14.4137,14.4273,14.3932,14.4137,75600.0
2006-09-19 10:40:00,21.14,21.16,21.11,21.13,64000.0,14.4137,14.4273,14.3932,14.4069,64000.0
2006-09-19 10:45:00,21.13,21.16,21.13,21.15,64800.0,14.4069,14.4273,14.4069,14.4205,64800.0
2006-09-19 10:50:00,21.15,21.15,21.09,21.1,61200.0,14.4205,14.4205,14.3796,14.3864,61200.0
2006-09-19 10:55:00,21.1,21.12,21.08,21.08,74400.0,14.3864,14.4,14.3728,14.3728,74400.0
2006-09-19 11:00:00,21.08,21.11,21.05,21.1,140800.0,14.3728,14.3932,14.3523,14.3864,140800.0
2006-09-19 11:05:00,21.09,21.1,21.06,21.09,93200.0,14.3796,14.3864,14.3591,14.3796,93200.0
2006-09-19 11:10:00,21.1,21.11,21.06,21.06,56800.0,14.3864,14.3932,14.3591,14.3591,56800.0
2006-09-19 11:15:00,21.06,21.1,21.05,21.08,95200.0,14.3591,14.3864,14.3523,14.3728,95200.0
2006-09-19 11:20:00,21.07,21.09,21.06,21.07,92400.0,14.3659,14.3796,14.3591,14.3659,92400.0
2006-09-19 11:25:00,21.07,21.09,21.04,21.04,87600.0,14.3659,14.3796,14.3455,14.3455,87600.0
2006-09-19 11:30:00,21.04,21.09,21.03,21.08,61600.0,14.3455,14.3796,14.3387,14.3728,61600.0
2006-09-19 11:35:00,21.09,21.1,21.08,21.1,88800.0,14.3796,14.3864,14.3728,14.3864,88800.0
2006-09-19 11:40:00,21.09,21.09,21.06,21.07,77200.0,14.3796,14.3796,14.3591,14.3659,77200.0
2006-09-19 11:45:00,21.06,21.11,21.06,21.11,46800.0,14.3591,14.3932,14.3591,14.3932,46800.0
2006-09-19 11:50:00,21.1,21.1,21.06,21.07,80800.0,14.3864,14.3864,14.3591,14.3659,80800.0
2006-09-19 11:55:00,21.07,21.08,21.05,21.08,45200.0,14.3659,14.3728,14.3523,14.3728,45200.0
2006-09-19 12:00:00,21.06,21.07,21.04,21.04,35600.0,14.3591,14.3659,14.3455,14.3455,35600.0
2006-09-19 12:05:00,21.04,21.04,20.96,20.97,110000.0,14.3455,14.3455,14.2909,14.2978,110000.0
2006-09-19 12:10:00,20.98,20.98,20.95,20.95,103200.0,14.3046,14.3046,14.2841,14.2841,103200.0
2006-09-19 12:15:00,20.95,20.96,20.95,20.96,126000.0,14.2841,14.2909,14.2841,14.2909,126000.0
2006-09-19 12:20:00,20.96,20.98,20.95,20.96,54000.0,14.2909,14.3046,14.2841,14.2909,54000.0
2006-09-19 12:25:00,20.96,20.98,20.95,20.96,33600.0,14.2909,14.3046,14.2841,14.2909,33600.0
2006-09-19 12:30:00,20.97,21.02,20.97,21.01,54400.0,14.2978,14.3319,14.2978,14.325,54400.0
2006-09-19 12:35:00,21.01,21.02,21.0,21.0,23200.0,14.325,14.3319,14.3182,14.3182,23200.0
2006-09-19 12:40:00,21.0,21.05,21.0,21.05,39600.0,14.3182,14.3523,14.3182,14.3523,39600.0
2006-09-19 12:45:00,21.05,21.07,21.04,21.04,120000.0,14.3523,14.3659,14.3455,14.3455,120000.0
2006-09-19 12:50:00,21.04,21.05,21.03,21.04,31600.0,14.3455,14.3523,14.3387,14.3455,31600.0
2006-09-19 12:55:00,21.04,21.05,21.04,21.05,13200.0,14.3455,14.3523,14.3455,14.3523,13200.0
2006-09-19 13:00:00,21.05,21.05,21.04,21.05,10800.0,14.3523,14.3523,14.3455,14.3523,10800.0
2006-09-19 13:05:00,21.04,21.04,21.0,21.0,35600.0,14.3455,14.3455,14.3182,14.3182,35600.0
2006-09-19 13:10:00,21.0,21.0,20.96,20.97,96800.0,14.3182,14.3182,14.2909,14.2978,96800.0
2006-09-19 13:15:00,20.97,20.97,20.95,20.95,81600.0,14.2978,14.2978,14.2841,14.2841,81600.0
2006-09-19 13:20:00,20.95,21.0,20.94,21.0,40800.0,14.2841,14.3182,14.2773,14.3182,40800.0
2006-09-19 13:25:00,21.0,21.0,20.99,20.99,41200.0,14.3182,14.3182,14.3114,14.3114,41200.0
2006-09-19 13:30:00,20.99,21.05,20.98,21.05,83200.0,14.3114,14.3523,14.3046,14.3523,83200.0
2006-09-19 13:35:00,21.05,21.05,21.02,21.04,93600.0,14.3523,14.3523,14.3319,14.3455,93600.0
2006-09-19 13:40:00,21.03,21.04,21.0,21.02,130800.0,14.3387,14.3455,14.3182,14.3319,130800.0
2006-09-19 13:45:00,21.02,21.07,21.01,21.06,72400.0,14.3319,14.3659,14.325,14.3591,72400.0
2006-09-19 13:50:00,21.05,21.06,21.02,21.04,22400.0,14.3523,14.3591,14.3319,14.3455,22400.0
2006-09-19 13:55:00,21.04,21.05,21.01,21.02,37600.0,14.3455,14.3523,14.325,14.3319,37600.0
2006-09-19 14:00:00,21.02,21.04,21.0,21.03,48400.0,14.3319,14.3455,14.3182,14.3387,48400.0
2006-09-19 14:05:00,21.04,21.04,21.03,21.03,23600.0,14.3455,14.3455,14.3387,14.3387,23600.0
2006-09-19 14:10:00,21.03,21.05,21.03,21.03,54400.0,14.3387,14.3523,14.3387,14.3387,54400.0
2006-09-19 14:15:00,21.03,21.05,21.02,21.04,60400.0,14.3387,14.3523,14.3319,14.3455,60400.0
2006-09-19 14:20:00,21.04,21.07,21.04,21.05,83600.0,14.3455,14.3659,14.3455,14.3523,83600.0
2006-09-19 14:25:00,21.05,21.09,21.04,21.07,86400.0,14.3523,14.3796,14.3455,14.3659,86400.0
2006-09-19 14:30:00,21.07,21.11,21.07,21.11,68800.0,14.3659,14.3932,14.3659,14.3932,68800.0
2006-09-19 14:35:00,21.12,21.16,21.11,21.13,98000.0,14.4,14.4273,14.3932,14.4069,98000.0
2006-09-19 14:40:00,21.14,21.15,21.11,21.13,42400.0,14.4137,14.4205,14.3932,14.4069,42400.0
2006-09-19 14:45:00,21.12,21.15,21.11,21.15,46000.0,14.4,14.4205,14.3932,14.4205,46000.0
2006-09-19 14:50:00,21.15,21.15,21.11,21.13,43600.0,14.4205,14.4205,14.3932,14.4069,43600.0
2006-09-19 14:55:00,21.13,21.17,21.13,21.16,191600.0,14.4069,14.4341,14.4069,14.4273,191600.0
2006-09-19 15:00:00,21.15,21.18,21.15,21.17,81600.0,14.4205,14.4409,14.4205,14.4341,81600.0
2006-09-19 15:05:00,21.16,21.23,21.16,21.23,216400.0,14.4273,14.475,14.4273,14.475,216400.0
2006-09-19 15:10:00,21.24,21.27,21.23,21.25,190000.0,14.4819,14.5023,14.475,14.4887,190000.0
2006-09-19 15:15:00,21.25,21.25,21.23,21.23,50800.0,14.4887,14.4887,14.475,14.475,50800.0
2006-09-19 15:20:00,21.22,21.22,21.16,21.2,154400.0,14.4682,14.4682,14.4273,14.4546,154400.0
2006-09-19 15:25:00,21.2,21.22,21.19,21.2,62800.0,14.4546,14.4682,14.4478,14.4546,62800.0
2006-09-19 15:30:00,21.21,21.25,21.2,21.2,121200.0,14.4614,14.4887,14.4546,14.4546,121200.0
2006-09-19 15:35:00,21.2,21.22,21.2,21.21,77200.0,14.4546,14.4682,14.4546,14.4614,77200.0
2006-09-19 15:40:00,21.22,21.22,21.19,21.21,108400.0,14.4682,14.4682,14.4478,14.4614,108400.0
2006-09-19 15:45:00,21.21,21.21,21.18,21.2,74400.0,14.4614,14.4614,14.4409,14.4546,74400.0
2006-09-19 15:50:00,21.2,21.24,21.18,21.24,97200.0,14.4546,14.4819,14.4409,14.4819,97200.0
2006-09-19 15:55:00,21.23,21.25,21.22,21.25,146800.0,14.475,14.4887,14.4682,14.4887,146800.0
2006-09-20 09:30:00,21.48,21.48,21.45,21.46,88400.0,14.6455,14.6455,14.625,14.6319,88400.0
2006-09-20 09:35:00,21.45,21.53,21.4,21.5,190800.0,14.625,14.6796,14.5909,14.6591,190800.0
2006-09-20 09:40:00,21.5,21.53,21.41,21.53,162400.0,14.6591,14.6796,14.5978,14.6796,162400.0
2006-09-20 09:45:00,21.53,21.56,21.52,21.56,58800.0,14.6796,14.7,14.6728,14.7,58800.0
2006-09-20 09:50:00,21.55,21.55,21.51,21.53,80800.0,14.6932,14.6932,14.6659,14.6796,80800.0
2006-09-20 09:55:00,21.54,21.56,21.53,21.55,79600.0,14.6864,14.7,14.6796,14.6932,79600.0
2006-09-20 10:00:00,21.54,21.54,21.52,21.53,40800.0,14.6864,14.6864,14.6728,14.6796,40800.0
2006-09-20 10:05:00,21.54,21.55,21.51,21.54,30400.0,14.6864,14.6932,14.6659,14.6864,30400.0
2006-09-20 10:10:00,21.54,21.54,21.51,21.52,34800.0,14.6864,14.6864,14.6659,14.6728,34800.0
2006-09-20 10:15:00,21.52,21.53,21.5,21.51,21600.0,14.6728,14.6796,14.6591,14.6659,21600.0
2006-09-20 10:20:00,21.51,21.54,21.49,21.54,31200.0,14.6659,14.6864,14.6523,14.6864,31200.0
2006-09-20 10:25:00,21.54,21.56,21.52,21.53,76400.0,14.6864,14.7,14.6728,14.6796,76400.0
2006-09-20 10:30:00,21.54,21.56,21.53,21.55,47200.0,14.6864,14.7,14.6796,14.6932,47200.0
2006-09-20 10:35:00,21.55,21.55,21.53,21.54,29200.0,14.6932,14.6932,14.6796,14.6864,29200.0
2006-09-20 10:40:00,21.54,21.55,21.54,21.55,47600.0,14.6864,14.6932,14.6864,14.6932,47600.0
2006-09-20 10:45:00,21.54,21.55,21.52,21.53,41600.0,14.6864,14.6932,14.6728,14.6796,41600.0
2006-09-20 10:50:00,21.52,21.52,21.49,21.52,32000.0,14.6728,14.6728,14.6523,14.6728,32000.0
2006-09-20 10:55:00,21.52,21.52,21.48,21.49,104400.0,14.6728,14.6728,14.6455,14.6523,104400.0
2006-09-20 11:00:00,21.49,21.5,21.46,21.49,36800.0,14.6523,14.6591,14.6319,14.6523,36800.0
2006-09-20 11:05:00,21.49,21.5,21.48,21.5,29200.0,14.6523,14.6591,14.6455,14.6591,29200.0
2006-09-20 11:10:00,21.49,21.51,21.49,21.5,47200.0,14.6523,14.6659,14.6523,14.6591,47200.0
2006-09-20 11:15:00,21.5,21.5,21.47,21.48,45200.0,14.6591,14.6591,14.6387,14.6455,45200.0
2006-09-20 11:20:00,21.47,21.48,21.47,21.48,24000.0,14.6387,14.6455,14.6387,14.6455,24000.0
2006-09-20 11:25:00,21.48,21.54,21.48,21.54,34400.0,14.6455,14.6864,14.6455,14.6864,34400.0
2006-09-20 11:30:00,21.54,21.6,21.54,21.6,80800.0,14.6864,14.7273,14.6864,14.7273,80800.0
2006-09-20 11:35:00,21.59,21.59,21.57,21.57,27200.0,14.7205,14.7205,14.7069,14.7069,27200.0
2006-09-20 11:40:00,21.57,21.58,21.56,21.56,31600.0,14.7069,14.7137,14.7,14.7,31600.0
2006-09-20 11:45:00,21.56,21.56,21.54,21.54,30400.0,14.7,14.7,14.6864,14.6864,30400.0
2006-09-20 11:50:00,21.53,21.54,21.51,21.51,52400.0,14.6796,14.6864,14.6659,14.6659,52400.0
2006-09-20 11:55:00,21.52,21.55,21.52,21.54,36800.0,14.6728,14.6932,14.6728,14.6864,36800.0
2006-09-20 12:00:00,21.53,21.53,21.51,21.52,31600.0,14.6796,14.6796,14.6659,14.6728,31600.0
2006-09-20 12:05:00,21.51,21.52,21.5,21.52,24800.0,14.6659,14.6728,14.6591,14.6728,24800.0
2006-09-20 12:10:00,21.51,21.51,21.47,21.48,50000.0,14.6659,14.6659,14.6387,14.6455,50000.0
2006-09-20 12:15:00,21.47,21.48,21.46,21.48,34000.0,14.6387,14.6455,14.6319,14.6455,34000.0
2006-09-20 12:20:00,21.48,21.5,21.47,21.48,74400.0,14.6455,14.6591,14.6387,14.6455,74400.0
2006-09-20 12:25:00,21.47,21.48,21.45,21.45,60400.0,14.6387,14.6455,14.625,14.625,60400.0
2006-09-20 12:30:00,21.46,21.47,21.43,21.44,98800.0,14.6319,14.6387,14.6114,14.6182,98800.0
2006-09-20 12:35:00,21.45,21.46,21.44,21.44,34800.0,14.625,14.6319,14.6182,14.6182,34800.0
2006-09-20 12:40:00,21.45,21.45,21.42,21.43,40400.0,14.625,14.625,14.6046,14.6114,40400.0
2006-09-20 12:45:00,21.43,21.43,21.4,21.42,34400.0,14.6114,14.6114,14.5909,14.6046,34400.0
2006-09-20 12:50:00,21.42,21.42,21.4,21.4,32800.0,14.6046,14.6046,14.5909,14.5909,32800.0
2006-09-20 12:55:00,21.4,21.4,21.38,21.38,38000.0,14.5909,14.5909,14.5773,14.5773,38000.0
2006-09-20 13:00:00,21.38,21.38,21.36,21.36,37600.0,14.5773,14.5773,14.5637,14.5637,37600.0
2006-09-20 13:05:00,21.36,21.36,21.34,21.34,30800.0,14.5637,14.5637,14.55,14.55,30800.0
2006-09-20 13:10:00,21.34,21.35,21.33,21.34,15200.0,14.55,14.5569,14.5432,14.55,15200.0
2006-09-20 13:15:00,21.34,21.35,21.33,21.33,28000.0,14.55,14.5569,14.5432,14.5432,28000.0
2006-09-20 13:20:00,21.33,21.33,21.33,21.33,38000.0,14.5432,14.5432,14.5432,14.5432,38000.0
2006-09-20 13:25:00,21.33,21.34,21.33,21.34,12000.0,14.5432,14.55,14.5432,14.55,12000.0
2006-09-20 13:30:00,21.34,21.34,21.32,21.32,39200.0,14.55,14.55,14.5364,14.5364,39200.0
2006-09-20 13:35:00,21.33,21.34,21.32,21.34,19200.0,14.5432,14.55,14.5364,14.55,19200.0
2006-09-20 13:40:00,21.34,21.36,21.34,21.35,26400.0,14.55,14.5637,14.55,14.5569,26400.0
2006-09-20 13:45:00,21.36,21.36,21.34,21.34,22000.0,14.5637,14.5637,14.55,14.55,22000.0
2006-09-20 13:50:00,21.34,21.38,21.34,21.38,18000.0,14.55,14.5773,14.55,14.5773,18000.0
2006-09-20 13:55:00,21.37,21.37,21.35,21.36,16400.0,14.5705,14.5705,14.5569,14.5637,16400.0
2006-09-20 14:00:00,21.36,21.4,21.35,21.39,34000.0,14.5637,14.5909,14.5569,14.5841,34000.0
2006-09-20 14:05:00,21.38,21.38,21.34,21.35,18400.0,14.5773,14.5773,14.55,14.5569,18400.0
2006-09-20 14:10:00,21.34,21.37,21.33,21.33,28800.0,14.55,14.5705,14.5432,14.5432,28800.0
2006-09-20 14:15:00,21.33,21.33,21.25,21.25,76800.0,14.5432,14.5432,14.4887,14.4887,76800.0
2006-09-20 14:20:00,21.25,21.31,21.24,21.29,70800.0,14.4887,14.5296,14.4819,14.5159,70800.0
2006-09-20 14:25:00,21.31,21.33,21.22,21.23,56800.0,14.5296,14.5432,14.4682,14.475,56800.0
2006-09-20 14:30:00,21.21,21.28,21.21,21.24,42400.0,14.4614,14.5091,14.4614,14.4819,42400.0
2006-09-20 14:35:00,21.24,21.26,21.21,21.21,31600.0,14.4819,14.4955,14.4614,14.4614,31600.0
2006-09-20 14:40:00,21.2,21.23,21.19,21.19,50800.0,14.4546,14.475,14.4478,14.4478,50800.0
2006-09-20 14:45:00,21.18,21.18,21.11,21.13,78400.0,14.4409,14.4409,14.3932,14.4069,78400.0
2006-09-20 14:50:00,21.13,21.14,21.11,21.14,72000.0,14.4069,14.4137,14.3932,14.4137,72000.0
2006-09-20 14:55:00,21.15,21.18,21.09,21.11,247600.0,14.4205,14.4409,14.3796,14.3932,247600.0
2006-09-20 15:00:00,21.11,21.16,21.08,21.16,196400.0,14.3932,14.4273,14.3728,14.4273,196400.0
2006-09-20 15:05:00,21.16,21.16,21.12,21.12,114800.0,14.4273,14.4273,14.4,14.4,114800.0
2006-09-20 15:10:00,21.13,21.14,21.11,21.12,128000.0,14.4069,14.4137,14.3932,14.4,128000.0
2006-09-20 15:15:00,21.12,21.15,21.12,21.13,108400.0,14.4,14.4205,14.4,14.4069,108400.0
2006-09-20 15:20:00,21.13,21.13,21.09,21.1,123200.0,14.4069,14.4069,14.3796,14.3864,123200.0
2006-09-20 15:25:00,21.1,21.13,21.09,21.13,137200.0,14.3864,14.4069,14.3796,14.4069,137200.0
2006-09-20 15:30:00,21.13,21.15,21.13,21.15,78000.0,14.4069,14.4205,14.4069,14.4205,78000.0
2006-09-20 15:35:00,21.15,21.15,21.11,21.11,63600.0,14.4205,14.4205,14.3932,14.3932,63600.0
2006-09-20 15:40:00,21.11,21.14,21.1,21.14,78000.0,14.3932,14.4137,14.3864,14.4137,78000.0
2006-09-20 15:45:00,21.14,21.14,21.12,21.13,105600.0,14.4137,14.4137,14.4,14.4069,105600.0
2006-09-20 15:50:00,21.13,21.14,21.12,21.13,84000.0,14.4069,14.4137,14.4,14.4069,84000.0
2006-09-20 15:55:00,21.13,21.15,21.13,21.15,149200.0,14.4069,14.4205,14.4069,14.4205,149200.0
2006-09-21 09:30:00,21.29,21.29,21.26,21.26,102800.0,14.5159,14.5159,14.4955,14.4955,102800.0
2006-09-21 09:35:00,21.26,21.32,21.23,21.29,153600.0,14.4955,14.5364,14.475,14.5159,153600.0
2006-09-21 09:40:00,21.28,21.33,21.18,21.18,108000.0,14.5091,14.5432,14.4409,14.4409,108000.0
2006-09-21 09:45:00,21.18,21.2,21.17,21.17,108800.0,14.4409,14.4546,14.4341,14.4341,108800.0
2006-09-21 09:50:00,21.17,21.17,21.11,21.16,328400.0,14.4341,14.4341,14.3932,14.4273,328400.0
2006-09-21 09:55:00,21.13,21.18,21.12,21.18,142800.0,14.4069,14.4409,14.4,14.4409,142800.0
2006-09-21 10:00:00,21.18,21.18,21.15,21.15,114800.0,14.4409,14.4409,14.4205,14.4205,114800.0
2006-09-21 10:05:00,21.15,21.16,21.11,21.11,110800.0,14.4205,14.4273,14.3932,14.3932,110800.0
2006-09-21 10:10:00,21.11,21.13,21.1,21.11,106000.0,14.3932,14.4069,14.3864,14.3932,106000.0
2006-09-21 10:15:00,21.11,21.12,21.05,21.1,139600.0,14.3932,14.4,14.3523,14.3864,139600.0
2006-09-21 10:20:00,21.09,21.09,21.05,21.05,29200.0,14.3796,14.3796,14.3523,14.3523,29200.0
2006-09-21 10:25:00,21.04,21.07,21.02,21.06,66800.0,14.3455,14.3659,14.3319,14.3591,66800.0
2006-09-21 10:30:00,21.06,21.06,21.01,21.06,52000.0,14.3591,14.3591,14.325,14.3591,52000.0
2006-09-21 10:35:00,21.06,21.08,21.04,21.07,49600.0,14.3591,14.3728,14.3455,14.3659,49600.0
2006-09-21 10:40:00,21.07,21.07,21.05,21.07,62800.0,14.3659,14.3659,14.3523,14.3659,62800.0
2006-09-21 10:45:00,21.08,21.11,21.08,21.1,104400.0,14.3728,14.3932,14.3728,14.3864,104400.0
2006-09-21 10:50:00,21.11,21.12,21.09,21.1,61600.0,14.3932,14.4,14.3796,14.3864,61600.0
2006-09-21 10:55:00,21.1,21.1,21.04,21.04,20000.0,14.3864,14.3864,14.3455,14.3455,20000.0
2006-09-21 11:00:00,21.03,21.11,21.03,21.11,70800.0,14.3387,14.3932,14.3387,14.3932,70800.0
2006-09-21 11:05:00,21.11,21.13,21.09,21.12,73600.0,14.3932,14.4069,14.3796,14.4,73600.0
2006-09-21 11:10:00,21.13,21.17,21.12,21.17,57200.0,14.4069,14.4341,14.4,14.4341,57200.0
2006-09-21 11:15:00,21.17,21.18,21.16,21.16,45600.0,14.4341,14.4409,14.4273,14.4273,45600.0
2006-09-21 11:20:00,21.17,21.17,21.13,21.14,51200.0,14.4341,14.4341,14.4069,14.4137,51200.0
2006-09-21 11:25:00,21.13,21.17,21.13,21.16,72000.0,14.4069,14.4341,14.4069,14.4273,72000.0
2006-09-21 11:30:00,21.15,21.15,21.14,21.14,46800.0,14.4205,14.4205,14.4137,14.4137,46800.0
2006-09-21 11:35:00,21.14,21.17,21.14,21.16,59600.0,14.4137,14.4341,14.4137,14.4273,59600.0
2006-09-21 11:40:00,21.16,21.17,21.12,21.16,129200.0,14.4273,14.4341,14.4,14.4273,129200.0
2006-09-21 11:45:00,21.17,21.21,21.17,21.2,58800.0,14.4341,14.4614,14.4341,14.4546,58800.0
2006-09-21 11:50:00,21.19,21.25,21.19,21.24,64400.0,14.4478,14.4887,14.4478,14.4819,64400.0
2006-09-21 11:55:00,21.24,21.24,21.21,21.22,33200.0,14.4819,14.4819,14.4614,14.4682,33200.0
2006-09-21 12:00:00,21.22,21.23,21.16,21.18,70400.0,14.4682,14.475,14.4273,14.4409,70400.0
2006-09-21 12:05:00,21.17,21.2,21.14,21.2,79600.0,14.4341,14.4546,14.4137,14.4546,79600.0
2006-09-21 12:10:00,21.21,21.21,21.15,21.18,56000.0,14.4614,14.4614,14.4205,14.4409,56000.0
2006-09-21 12:15:00,21.18,21.2,21.14,21.15,60000.0,14.4409,14.4546,14.4137,14.4205,60000.0
2006-09-21 12:20:00,21.13,21.15,21.08,21.08,75200.0,14.4069,14.4205,14.3728,14.3728,75200.0
2006-09-21 12:25:00,21.08,21.11,21.08,21.11,47200.0,14.3728,14.3932,14.3728,14.3932,47200.0
2006-09-21 12:30:00,21.11,21.16,21.11,21.13,45200.0,14.3932,14.4273,14.3932,14.4069,45200.0
2006-09-21 12:35:00,21.14,21.16,21.14,21.14,32800.0,14.4137,14.4273,14.4137,14.4137,32800.0
2006-09-21 12:40:00,21.14,21.15,21.1,21.11,54400.0,14.4137,14.4205,14.3864,14.3932,54400.0
2006-09-21 12:45:00,21.11,21.14,21.1,21.1,37200.0,14.3932,14.4137,14.3864,14.3864,37200.0
2006-09-21 12:50:00,21.1,21.1,21.07,21.07,113600.0,14.3864,14.3864,14.3659,14.3659,113600.0
2006-09-21 12:55:00,21.07,21.08,21.05,21.08,59200.0,14.3659,14.3728,14.3523,14.3728,59200.0
2006-09-21 13:00:00,21.08,21.09,21.06,21.07,83600.0,14.3728,14.3796,14.3591,14.3659,83600.0
2006-09-21 13:05:00,21.07,21.07,21.01,21.04,110800.0,14.3659,14.3659,14.325,14.3455,110800.0
2006-09-21 13:10:00,21.04,21.04,21.03,21.03,63600.0,14.3455,14.3455,14.3387,14.3387,63600.0
2006-09-21 13:15:00,21.04,21.04,21.01,21.03,70400.0,14.3455,14.3455,14.325,14.3387,70400.0
2006-09-21 13:20:00,21.03,21.03,21.0,21.0,58000.0,14.3387,14.3387,14.3182,14.3182,58000.0
2006-09-21 13:25:00,21.0,21.01,20.99,20.99,53200.0,14.3182,14.325,14.3114,14.3114,53200.0
2006-09-21 13:30:00,20.99,21.02,20.98,21.02,56400.0,14.3114,14.3319,14.3046,14.3319,56400.0
2006-09-21 13:35:00,21.02,21.02,20.99,21.0,26400.0,14.3319,14.3319,14.3114,14.3182,26400.0
2006-09-21 13:40:00,21.0,21.0,20.98,21.0,28800.0,14.3182,14.3182,14.3046,14.3182,28800.0
2006-09-21 13:45:00,21.01,21.04,21.0,21.04,79200.0,14.325,14.3455,14.3182,14.3455,79200.0
2006-09-21 13:50:00,21.05,21.06,21.04,21.06,31600.0,14.3523,14.3591,14.3455,14.3591,31600.0
2006-09-21 13:55:00,21.06,21.08,21.06,21.06,24800.0,14.3591,14.3728,14.3591,14.3591,24800.0
2006-09-21 14:00:00,21.06,21.08,21.06,21.07,52000.0,14.3591,14.3728,14.3591,14.3659,52000.0
2006-09-21 14:05:00,21.07,21.07,21.06,21.06,40400.0,14.3659,14.3659,14.3591,14.3591,40400.0
2006-09-21 14:10:00,21.06,21.1,21.06,21.1,48000.0,14.3591,14.3864,14.3591,14.3864,48000.0
2006-09-21 14:15:00,21.1,21.1,21.07,21.07,58800.0,14.3864,14.3864,14.3659,14.3659,58800.0
2006-09-21 14:20:00,21.07,21.08,21.03,21.03,75200.0,14.3659,14.3728,14.3387,14.3387,75200.0
2006-09-21 14:25:00,21.03,21.03,21.0,21.01,56800.0,14.3387,14.3387,14.3182,14.325,56800.0
2006-09-21 14:30:00,21.01,21.02,21.0,21.0,56800.0,14.325,14.3319,14.3182,14.3182,56800.0
2006-09-21 14:35:00,20.99,21.0,20.97,21.0,85600.0,14.3114,14.3182,14.2978,14.3182,85600.0
2006-09-21 14:40:00,20.99,21.0,20.98,20.99,63200.0,14.3114,14.3182,14.3046,14.3114,63200.0
2006-09-21 14:45:00,20.99,21.0,20.97,20.97,85200.0,14.3114,14.3182,14.2978,14.2978,85200.0
2006-09-21 14:50:00,20.97,20.97,20.93,20.95,82400.0,14.2978,14.2978,14.2705,14.2841,82400.0
2006-09-21 14:55:00,20.95,20.95,20.89,20.9,116800.0,14.2841,14.2841,14.2432,14.25,116800.0
2006-09-21 15:00:00,20.9,20.95,20.9,20.94,93200.0,14.25,14.2841,14.25,14.2773,93200.0
2006-09-21 15:05:00,20.93,20.93,20.88,20.89,71600.0,14.2705,14.2705,14.2364,14.2432,71600.0
2006-09-21 15:10:00,20.89,20.91,20.86,20.88,135600.0,14.2432,14.2569,14.2228,14.2364,135600.0
2006-09-21 15:15:00,20.88,20.89,20.84,20.85,77200.0,14.2364,14.2432,14.2091,14.2159,77200.0
2006-09-21 15:20:00,20.85,20.86,20.82,20.84,58000.0,14.2159,14.2228,14.1955,14.2091,58000.0
2006-09-21 15:25:00,20.84,20.86,20.83,20.83,75600.0,14.2091,14.2228,14.2023,14.2023,75600.0
2006-09-21 15:30:00,20.83,20.86,20.83,20.84,90400.0,14.2023,14.2228,14.2023,14.2091,90400.0
2006-09-21 15:35:00,20.84,20.84,20.82,20.83,64800.0,14.2091,14.2091,14.1955,14.2023,64800.0
2006-09-21 15:40:00,20.83,20.86,20.82,20.83,63200.0,14.2023,14.2228,14.1955,14.2023,63200.0
2006-09-21 15:45:00,20.84,20.84,20.81,20.81,216800.0,14.2091,14.2091,14.1887,14.1887,216800.0
2006-09-21 15:50:00,20.8,20.83,20.8,20.83,224800.0,14.1819,14.2023,14.1819,14.2023,224800.0
2006-09-21 15:55:00,20.83,20.83,20.81,20.81,224000.0,14.2023,14.2023,14.1887,14.1887,224000.0
2006-09-22 09:30:00,20.81,20.9,20.81,20.9,129200.0,14.1887,14.25,14.1887,14.25,129200.0
2006-09-22 09:35:00,20.91,20.97,20.89,20.91,112000.0,14.2569,14.2978,14.2432,14.2569,112000.0
2006-09-22 09:40:00,20.91,20.91,20.82,20.91,236800.0,14.2569,14.2569,14.1955,14.2569,236800.0
2006-09-22 09:45:00,20.92,20.96,20.84,20.86,100800.0,14.2637,14.2909,14.2091,14.2228,100800.0
2006-09-22 09:50:00,20.87,20.91,20.86,20.87,231600.0,14.2296,14.2569,14.2228,14.2296,231600.0
2006-09-22 09:55:00,20.87,20.89,20.82,20.89,117200.0,14.2296,14.2432,14.1955,14.2432,117200.0
2006-09-22 10:00:00,20.88,20.88,20.81,20.82,100800.0,14.2364,14.2364,14.1887,14.1955,100800.0
2006-09-22 10:05:00,20.82,20.84,20.78,20.81,138800.0,14.1955,14.2091,14.1682,14.1887,138800.0
2006-09-22 10:10:00,20.81,20.81,20.72,20.72,220400.0,14.1887,14.1887,14.1273,14.1273,220400.0
2006-09-22 10:15:00,20.72,20.72,20.68,20.69,222400.0,14.1273,14.1273,14.1,14.1069,222400.0
2006-09-22 10:20:00,20.69,20.74,20.66,20.66,106800.0,14.1069,14.1409,14.0864,14.0864,106800.0
2006-09-22 10:25:00,20.66,20.75,20.66,20.74,134000.0,14.0864,14.1478,14.0864,14.1409,134000.0
2006-09-22 10:30:00,20.74,20.74,20.7,20.72,92000.0,14.1409,14.1409,14.1137,14.1273,92000.0
2006-09-22 10:35:00,20.72,20.74,20.66,20.68,62000.0,14.1273,14.1409,14.0864,14.1,62000.0
2006-09-22 10:40:00,20.68,20.68,20.65,20.66,89200.0,14.1,14.1,14.0796,14.0864,89200.0
2006-09-22 10:45:00,20.66,20.7,20.66,20.7,85600.0,14.0864,14.1137,14.0864,14.1137,85600.0
2006-09-22 10:50:00,20.7,20.71,20.69,20.69,84000.0,14.1137,14.1205,14.1069,14.1069,84000.0
2006-09-22 10:55:00,20.69,20.7,20.68,20.68,92000.0,14.1069,14.1137,14.1,14.1,92000.0
2006-09-22 11:00:00,20.68,20.71,20.68,20.71,90000.0,14.1,14.1205,14.1,14.1205,90000.0
2006-09-22 11:05:00,20.71,20.71,20.69,20.69,67600.0,14.1205,14.1205,14.1069,14.1069,67600.0
2006-09-22 11:10:00,20.69,20.7,20.68,20.68,51600.0,14.1069,14.1137,14.1,14.1,51600.0
2006-09-22 11:15:00,20.69,20.7,20.68,20.7,50800.0,14.1069,14.1137,14.1,14.1137,50800.0
2006-09-22 11:20:00,20.71,20.73,20.7,20.72,63200.0,14.1205,14.1341,14.1137,14.1273,63200.0
2006-09-22 11:25:00,20.71,20.78,20.71,20.78,144800.0,14.1205,14.1682,14.1205,14.1682,144800.0
2006-09-22 11:30:00,20.78,20.8,20.77,20.77,69600.0,14.1682,14.1819,14.1614,14.1614,69600.0
2006-09-22 11:35:00,20.77,20.8,20.75,20.8,110800.0,14.1614,14.1819,14.1478,14.1819,110800.0
2006-09-22 11:40:00,20.8,20.8,20.77,20.77,75600.0,14.1819,14.1819,14.1614,14.1614,75600.0
2006-09-22 11:45:00,20.77,20.8,20.77,20.8,77600.0,14.1614,14.1819,14.1614,14.1819,77600.0
2006-09-22 11:50:00,20.79,20.81,20.79,20.8,30000.0,14.175,14.1887,14.175,14.1819,30000.0
2006-09-22 11:55:00,20.79,20.83,20.79,20.81,33200.0,14.175,14.2023,14.175,14.1887,33200.0
2006-09-22 12:00:00,20.81,20.81,20.75,20.75,56400.0,14.1887,14.1887,14.1478,14.1478,56400.0
2006-09-22 12:05:00,20.75,20.75,20.7,20.71,51600.0,14.1478,14.1478,14.1137,14.1205,51600.0
2006-09-22 12:10:00,20.71,20.73,20.69,20.72,42000.0,14.1205,14.1341,14.1069,14.1273,42000.0
2006-09-22 12:15:00,20.72,20.76,20.71,20.76,32400.0,14.1273,14.1546,14.1205,14.1546,32400.0
2006-09-22 12:20:00,20.76,20.77,20.76,20.77,32000.0,14.1546,14.1614,14.1546,14.1614,32000.0
2006-09-22 12:25:00,20.77,20.77,20.74,20.74,57200.0,14.1614,14.1614,14.1409,14.1409,57200.0
2006-09-22 12:30:00,20.73,20.74,20.72,20.73,69600.0,14.1341,14.1409,14.1273,14.1341,69600.0
2006-09-22 12:35:00,20.73,20.74,20.71,20.73,55200.0,14.1341,14.1409,14.1205,14.1341,55200.0
2006-09-22 12:40:00,20.73,20.73,20.71,20.72,39200.0,14.1341,14.1341,14.1205,14.1273,39200.0
2006-09-22 12:45:00,20.72,20.8,20.72,20.8,64800.0,14.1273,14.1819,14.1273,14.1819,64800.0
2006-09-22 12:50:00,20.79,20.82,20.79,20.79,66400.0,14.175,14.1955,14.175,14.175,66400.0
2006-09-22 12:55:00,20.79,20.85,20.79,20.85,65600.0,14.175,14.2159,14.175,14.2159,65600.0
2006-09-22 13:00:00,20.85,20.87,20.84,20.87,73600.0,14.2159,14.2296,14.2091,14.2296,73600.0
2006-09-22 13:05:00,20.87,20.87,20.82,20.82,126800.0,14.2296,14.2296,14.1955,14.1955,126800.0
2006-09-22 13:10:00,20.82,20.85,20.79,20.84,119600.0,14.1955,14.2159,14.175,14.2091,119600.0
2006-09-22 13:15:00,20.83,20.86,20.82,20.85,40800.0,14.2023,14.2228,14.1955,14.2159,40800.0
2006-09-22 13:20:00,20.85,20.86,20.82,20.82,60800.0,14.2159,14.2228,14.1955,14.1955,60800.0
2006-09-22 13:25:00,20.82,20.85,20.81,20.85,51600.0,14.1955,14.2159,14.1887,14.2159,51600.0
2006-09-22 13:30:00,20.85,20.85,20.83,20.83,53200.0,14.2159,14.2159,14.2023,14.2023,53200.0
2006-09-22 13:35:00,20.84,20.85,20.83,20.84,72800.0,14.2091,14.2159,14.2023,14.2091,72800.0
2006-09-22 13:40:00,20.84,20.86,20.84,20.85,114800.0,14.2091,14.2228,14.2091,14.2159,114800.0
2006-09-22 13:45:00,20.85,20.87,20.84,20.87,97200.0,14.2159,14.2296,14.2091,14.2296,97200.0
2006-09-22 13:50:00,20.87,20.87,20.84,20.87,225200.0,14.2296,14.2296,14.2091,14.2296,225200.0
2006-09-22 13:55:00,20.86,20.9,20.86,20.89,38000.0,14.2228,14.25,14.2228,14.2432,38000.0
2006-09-22 14:00:00,20.89,20.92,20.88,20.92,51600.0,14.2432,14.2637,14.2364,14.2637,51600.0
2006-09-22 14:05:00,20.92,20.92,20.9,20.9,28800.0,14.2637,14.2637,14.25,14.25,28800.0
2006-09-22 14:10:00,20.89,20.89,20.87,20.88,54000.0,14.2432,14.2432,14.2296,14.2364,54000.0
2006-09-22 14:15:00,20.88,20.88,20.86,20.86,50400.0,14.2364,14.2364,14.2228,14.2228,50400.0
2006-09-22 14:20:00,20.86,20.87,20.85,20.86,38400.0,14.2228,14.2296,14.2159,14.2228,38400.0
2006-09-22 14:25:00,20.86,20.87,20.85,20.87,46800.0,14.2228,14.2296,14.2159,14.2296,46800.0
2006-09-22 14:30:00,20.87,20.87,20.81,20.84,103200.0,14.2296,14.2296,14.1887,14.2091,103200.0
2006-09-22 14:35:00,20.84,20.85,20.81,20.81,78400.0,14.2091,14.2159,14.1887,14.1887,78400.0
2006-09-22 14:40:00,20.81,20.82,20.79,20.8,92400.0,14.1887,14.1955,14.175,14.1819,92400.0
2006-09-22 14:45:00,20.8,20.85,20.8,20.84,54000.0,14.1819,14.2159,14.1819,14.2091,54000.0
2006-09-22 14:50:00,20.84,20.86,20.84,20.84,61600.0,14.2091,14.2228,14.2091,14.2091,61600.0
2006-09-22 14:55:00,20.84,20.86,20.84,20.84,78000.0,14.2091,14.2228,14.2091,14.2091,78000.0
2006-09-22 15:00:00,20.84,20.89,20.84,20.89,118000.0,14.2091,14.2432,14.2091,14.2432,118000.0
2006-09-22 15:05:00,20.89,20.92,20.86,20.92,169200.0,14.2432,14.2637,14.2228,14.2637,169200.0
2006-09-22 15:10:00,20.92,20.92,20.89,20.91,67600.0,14.2637,14.2637,14.2432,14.2569,67600.0
2006-09-22 15:15:00,20.91,20.93,20.9,20.91,45200.0,14.2569,14.2705,14.25,14.2569,45200.0
2006-09-22 15:20:00,20.91,20.93,20.85,20.87,67200.0,14.2569,14.2705,14.2159,14.2296,67200.0
2006-09-22 15:25:00,20.87,20.91,20.87,20.89,56800.0,14.2296,14.2569,14.2296,14.2432,56800.0
2006-09-22 15:30:00,20.88,20.9,20.85,20.85,53600.0,14.2364,14.25,14.2159,14.2159,53600.0
2006-09-22 15:35:00,20.86,20.86,20.82,20.83,100400.0,14.2228,14.2228,14.1955,14.2023,100400.0
2006-09-22 15:40:00,20.84,20.85,20.8,20.82,98400.0,14.2091,14.2159,14.1819,14.1955,98400.0
2006-09-22 15:45:00,20.82,20.86,20.82,20.86,93600.0,14.1955,14.2228,14.1955,14.2228,93600.0
2006-09-22 15:50:00,20.86,20.88,20.85,20.88,93200.0,14.2228,14.2364,14.2159,14.2364,93200.0
2006-09-22 15:55:00,20.88,20.88,20.85,20.86,108000.0,14.2364,14.2364,14.2159,14.2228,108000.0
2006-09-25 09:30:00,21.02,21.02,20.95,20.96,94400.0,14.3319,14.3319,14.2841,14.2909,94400.0
2006-09-25 09:35:00,20.96,20.96,20.86,20.88,84000.0,14.2909,14.2909,14.2228,14.2364,84000.0
2006-09-25 09:40:00,20.89,20.93,20.88,20.89,85200.0,14.2432,14.2705,14.2364,14.2432,85200.0
2006-09-25 09:45:00,20.9,20.9,20.83,20.83,123600.0,14.25,14.25,14.2023,14.2023,123600.0
2006-09-25 09:50:00,20.83,20.86,20.82,20.85,169600.0,14.2023,14.2228,14.1955,14.2159,169600.0
2006-09-25 09:55:00,20.85,20.88,20.8,20.86,106800.0,14.2159,14.2364,14.1819,14.2228,106800.0
2006-09-25 10:00:00,20.86,20.88,20.84,20.88,104400.0,14.2228,14.2364,14.2091,14.2364,104400.0
2006-09-25 10:05:00,20.88,20.88,20.82,20.83,86000.0,14.2364,14.2364,14.1955,14.2023,86000.0
2006-09-25 10:10:00,20.82,20.83,20.78,20.79,117200.0,14.1955,14.2023,14.1682,14.175,117200.0
2006-09-25 10:15:00,20.79,20.82,20.78,20.79,113600.0,14.175,14.1955,14.1682,14.175,113600.0
2006-09-25 10:20:00,20.78,20.8,20.76,20.8,137200.0,14.1682,14.1819,14.1546,14.1819,137200.0
2006-09-25 10:25:00,20.79,20.8,20.75,20.77,198400.0,14.175,14.1819,14.1478,14.1614,198400.0
2006-09-25 10:30:00,20.77,20.78,20.74,20.74,196800.0,14.1614,14.1682,14.1409,14.1409,196800.0
2006-09-25 10:35:00,20.74,20.76,20.73,20.76,194000.0,14.1409,14.1546,14.1341,14.1546,194000.0
2006-09-25 10:40:00,20.75,20.76,20.73,20.73,85200.0,14.1478,14.1546,14.1341,14.1341,85200.0
2006-09-25 10:45:00,20.73,20.74,20.68,20.69,138800.0,14.1341,14.1409,14.1,14.1069,138800.0
2006-09-25 10:50:00,20.69,20.73,20.69,20.72,168400.0,14.1069,14.1341,14.1069,14.1273,168400.0
2006-09-25 10:55:00,20.72,20.74,20.71,20.73,294000.0,14.1273,14.1409,14.1205,14.1341,294000.0
2006-09-25 11:00:00,20.73,20.76,20.73,20.75,160800.0,14.1341,14.1546,14.1341,14.1478,160800.0
2006-09-25 11:05:00,20.75,20.77,20.75,20.75,51200.0,14.1478,14.1614,14.1478,14.1478,51200.0
2006-09-25 11:10:00,20.75,20.77,20.74,20.77,39600.0,14.1478,14.1614,14.1409,14.1614,39600.0
2006-09-25 11:15:00,20.78,20.78,20.74,20.75,58000.0,14.1682,14.1682,14.1409,14.1478,58000.0
2006-09-25 11:20:00,20.75,20.79,20.74,20.77,56400.0,14.1478,14.175,14.1409,14.1614,56400.0
2006-09-25 11:25:00,20.76,20.77,20.75,20.75,115600.0,14.1546,14.1614,14.1478,14.1478,115600.0
2006-09-25 11:30:00,20.75,20.77,20.74,20.74,106800.0,14.1478,14.1614,14.1409,14.1409,106800.0
2006-09-25 11:35:00,20.74,20.74,20.72,20.73,75200.0,14.1409,14.1409,14.1273,14.1341,75200.0
2006-09-25 11:40:00,20.73,20.74,20.72,20.74,29600.0,14.1341,14.1409,14.1273,14.1409,29600.0
2006-09-25 11:45:00,20.74,20.75,20.69,20.69,67600.0,14.1409,14.1478,14.1069,14.1069,67600.0
2006-09-25 11:50:00,20.69,20.76,20.69,20.75,157600.0,14.1069,14.1546,14.1069,14.1478,157600.0
2006-09-25 11:55:00,20.75,20.76,20.73,20.75,106400.0,14.1478,14.1546,14.1341,14.1478,106400.0
2006-09-25 12:00:00,20.74,20.78,20.74,20.75,145200.0,14.1409,14.1682,14.1409,14.1478,145200.0
2006-09-25 12:05:00,20.75,20.78,20.74,20.75,77200.0,14.1478,14.1682,14.1409,14.1478,77200.0
2006-09-25 12:10:00,20.74,20.79,20.74,20.76,78000.0,14.1409,14.175,14.1409,14.1546,78000.0
2006-09-25 12:15:00,20.76,20.79,20.74,20.77,105200.0,14.1546,14.175,14.1409,14.1614,105200.0
2006-09-25 12:20:00,20.77,20.81,20.77,20.79,150400.0,14.1614,14.1887,14.1614,14.175,150400.0
2006-09-25 12:25:00,20.79,20.83,20.79,20.81,54400.0,14.175,14.2023,14.175,14.1887,54400.0
2006-09-25 12:30:00,20.82,20.86,20.82,20.84,40400.0,14.1955,14.2228,14.1955,14.2091,40400.0
2006-09-25 12:35:00,20.83,20.84,20.8,20.8,42000.0,14.2023,14.2091,14.1819,14.1819,42000.0
2006-09-25 12:40:00,20.79,20.79,20.73,20.73,129600.0,14.175,14.175,14.1341,14.1341,129600.0
2006-09-25 12:45:00,20.74,20.77,20.73,20.73,110000.0,14.1409,14.1614,14.1341,14.1341,110000.0
2006-09-25 12:50:00,20.72,20.8,20.72,20.78,108000.0,14.1273,14.1819,14.1273,14.1682,108000.0
2006-09-25 12:55:00,20.8,20.85,20.79,20.84,80800.0,14.1819,14.2159,14.175,14.2091,80800.0
2006-09-25 13:00:00,20.84,20.88,20.84,20.86,114400.0,14.2091,14.2364,14.2091,14.2228,114400.0
2006-09-25 13:05:00,20.87,20.88,20.84,20.86,83600.0,14.2296,14.2364,14.2091,14.2228,83600.0
2006-09-25 13:10:00,20.86,20.89,20.85,20.86,45200.0,14.2228,14.2432,14.2159,14.2228,45200.0
2006-09-25 13:15:00,20.85,20.87,20.84,20.84,50400.0,14.2159,14.2296,14.2091,14.2091,50400.0
2006-09-25 13:20:00,20.84,20.85,20.83,20.85,112400.0,14.2091,14.2159,14.2023,14.2159,112400.0
2006-09-25 13:25:00,20.85,20.86,20.83,20.83,171600.0,14.2159,14.2228,14.2023,14.2023,171600.0
2006-09-25 13:30:00,20.83,20.84,20.8,20.81,170000.0,14.2023,14.2091,14.1819,14.1887,170000.0
2006-09-25 13:35:00,20.81,20.81,20.8,20.81,49200.0,14.1887,14.1887,14.1819,14.1887,49200.0
2006-09-25 13:40:00,20.8,20.83,20.8,20.82,72000.0,14.1819,14.2023,14.1819,14.1955,72000.0
2006-09-25 13:45:00,20.81,20.86,20.81,20.85,66000.0,14.1887,14.2228,14.1887,14.2159,66000.0
2006-09-25 13:50:00,20.86,20.88,20.84,20.85,39600.0,14.2228,14.2364,14.2091,14.2159,39600.0
2006-09-25 13:55:00,20.85,20.86,20.83,20.83,25600.0,14.2159,14.2228,14.2023,14.2023,25600.0
2006-09-25 14:00:00,20.84,20.88,20.84,20.86,60400.0,14.2091,14.2364,14.2091,14.2228,60400.0
2006-09-25 14:05:00,20.86,20.86,20.83,20.86,56400.0,14.2228,14.2228,14.2023,14.2228,56400.0
2006-09-25 14:10:00,20.85,20.89,20.85,20.89,79600.0,14.2159,14.2432,14.2159,14.2432,79600.0
2006-09-25 14:15:00,20.88,20.88,20.83,20.86,54000.0,14.2364,14.2364,14.2023,14.2228,54000.0
2006-09-25 14:20:00,20.86,20.86,20.82,20.84,138400.0,14.2228,14.2228,14.1955,14.2091,138400.0
2006-09-25 14:25:00,20.84,20.85,20.79,20.8,87200.0,14.2091,14.2159,14.175,14.1819,87200.0
2006-09-25 14:30:00,20.8,20.84,20.8,20.84,141200.0,14.1819,14.2091,14.1819,14.2091,141200.0
2006-09-25 14:35:00,20.84,20.89,20.84,20.88,188000.0,14.2091,14.2432,14.2091,14.2364,188000.0
2006-09-25 14:40:00,20.89,20.9,20.88,20.9,65200.0,14.2432,14.25,14.2364,14.25,65200.0
2006-09-25 14:45:00,20.9,20.93,20.89,20.93,57600.0,14.25,14.2705,14.2432,14.2705,57600.0
2006-09-25 14:50:00,20.93,20.98,20.93,20.98,140000.0,14.2705,14.3046,14.2705,14.3046,140000.0
2006-09-25 14:55:00,21.0,21.07,20.99,21.02,174000.0,14.3182,14.3659,14.3114,14.3319,174000.0
2006-09-25 15:00:00,21.01,21.04,20.97,20.97,48000.0,14.325,14.3455,14.2978,14.2978,48000.0
2006-09-25 15:05:00,20.98,21.02,20.98,21.02,40800.0,14.3046,14.3319,14.3046,14.3319,40800.0
2006-09-25 15:10:00,21.01,21.05,21.0,21.02,56800.0,14.325,14.3523,14.3182,14.3319,56800.0
2006-09-25 15:15:00,21.02,21.06,21.02,21.03,45600.0,14.3319,14.3591,14.3319,14.3387,45600.0
2006-09-25 15:20:00,21.04,21.05,21.03,21.05,34000.0,14.3455,14.3523,14.3387,14.3523,34000.0
2006-09-25 15:25:00,21.05,21.17,21.05,21.15,189600.0,14.3523,14.4341,14.3523,14.4205,189600.0
2006-09-25 15:30:00,21.15,21.15,21.1,21.11,129600.0,14.4205,14.4205,14.3864,14.3932,129600.0
2006-09-25 15:35:00,21.11,21.11,21.07,21.07,83600.0,14.3932,14.3932,14.3659,14.3659,83600.0
2006-09-25 15:40:00,21.07,21.1,21.06,21.1,112800.0,14.3659,14.3864,14.3591,14.3864,112800.0
2006-09-25 15:45:00,21.09,21.11,21.09,21.11,59600.0,14.3796,14.3932,14.3796,14.3932,59600.0
2006-09-25 15:50:00,21.11,21.12,21.1,21.12,73200.0,14.3932,14.4,14.3864,14.4,73200.0
2006-09-25 15:55:00,21.12,21.12,21.1,21.11,71600.0,14.4,14.4,14.3864,14.3932,71600.0
2006-09-26 09:30:00,21.24,21.24,21.19,21.19,76800.0,14.4819,14.4819,14.4478,14.4478,76800.0
2006-09-26 09:35:00,21.22,21.34,21.21,21.33,99600.0,14.4682,14.55,14.4614,14.5432,99600.0
2006-09-26 09:40:00,21.33,21.33,21.23,21.24,66800.0,14.5432,14.5432,14.475,14.4819,66800.0
2006-09-26 09:45:00,21.24,21.26,21.22,21.23,59600.0,14.4819,14.4955,14.4682,14.475,59600.0
2006-09-26 09:50:00,21.23,21.27,21.22,21.24,65200.0,14.475,14.5023,14.4682,14.4819,65200.0
2006-09-26 09:55:00,21.24,21.33,21.21,21.33,62800.0,14.4819,14.5432,14.4614,14.5432,62800.0
2006-09-26 10:00:00,21.33,21.36,21.29,21.35,92000.0,14.5432,14.5637,14.5159,14.5569,92000.0
2006-09-26 10:05:00,21.35,21.38,21.32,21.38,94000.0,14.5569,14.5773,14.5364,14.5773,94000.0
2006-09-26 10:10:00,21.38,21.4,21.35,21.38,73600.0,14.5773,14.5909,14.5569,14.5773,73600.0
2006-09-26 10:15:00,21.38,21.38,21.32,21.32,43600.0,14.5773,14.5773,14.5364,14.5364,43600.0
2006-09-26 10:20:00,21.32,21.32,21.28,21.3,22000.0,14.5364,14.5364,14.5091,14.5228,22000.0
2006-09-26 10:25:00,21.31,21.36,21.31,21.32,46800.0,14.5296,14.5637,14.5296,14.5364,46800.0
2006-09-26 10:30:00,21.32,21.34,21.28,21.3,71600.0,14.5364,14.55,14.5091,14.5228,71600.0
2006-09-26 10:35:00,21.29,21.3,21.28,21.29,61200.0,14.5159,14.5228,14.5091,14.5159,61200.0
2006-09-26 10:40:00,21.3,21.34,21.29,21.33,88000.0,14.5228,14.55,14.5159,14.5432,88000.0
2006-09-26 10:45:00,21.33,21.33,21.19,21.22,133600.0,14.5432,14.5432,14.4478,14.4682,133600.0
2006-09-26 10:50:00,21.22,21.25,21.22,21.24,56400.0,14.4682,14.4887,14.4682,14.4819,56400.0
2006-09-26 10:55:00,21.25,21.26,21.21,21.26,41600.0,14.4887,14.4955,14.4614,14.4955,41600.0
2006-09-26 11:00:00,21.25,21.29,21.25,21.27,48800.0,14.4887,14.5159,14.4887,14.5023,48800.0
2006-09-26 11:05:00,21.28,21.29,21.26,21.27,80000.0,14.5091,14.5159,14.4955,14.5023,80000.0
2006-09-26 11:10:00,21.27,21.27,21.24,21.27,26400.0,14.5023,14.5023,14.4819,14.5023,26400.0
2006-09-26 11:15:00,21.27,21.3,21.24,21.24,12800.0,14.5023,14.5228,14.4819,14.4819,12800.0
2006-09-26 11:20:00,21.25,21.26,21.23,21.25,14000.0,14.4887,14.4955,14.475,14.4887,14000.0
2006-09-26 11:25:00,21.25,21.25,21.21,21.22,24000.0,14.4887,14.4887,14.4614,14.4682,24000.0
2006-09-26 11:30:00,21.21,21.22,21.2,21.21,47200.0,14.4614,14.4682,14.4546,14.4614,47200.0
2006-09-26 11:35:00,21.21,21.25,21.21,21.21,30800.0,14.4614,14.4887,14.4614,14.4614,30800.0
2006-09-26 11:40:00,21.21,21.22,21.19,21.19,27600.0,14.4614,14.4682,14.4478,14.4478,27600.0
2006-09-26 11:45:00,21.19,21.19,21.16,21.18,38000.0,14.4478,14.4478,14.4273,14.4409,38000.0
2006-09-26 11:50:00,21.17,21.2,21.17,21.18,38000.0,14.4341,14.4546,14.4341,14.4409,38000.0
2006-09-26 11:55:00,21.18,21.19,21.11,21.13,44800.0,14.4409,14.4478,14.3932,14.4069,44800.0
2006-09-26 12:00:00,21.13,21.18,21.12,21.18,79200.0,14.4069,14.4409,14.4,14.4409,79200.0
2006-09-26 12:05:00,21.19,21.22,21.17,21.22,33200.0,14.4478,14.4682,14.4341,14.4682,33200.0
2006-09-26 12:10:00,21.23,21.25,21.19,21.25,24000.0,14.475,14.4887,14.4478,14.4887,24000.0
2006-09-26 12:15:00,21.25,21.29,21.23,21.26,79200.0,14.4887,14.5159,14.475,14.4955,79200.0
2006-09-26 12:20:00,21.27,21.28,21.25,21.25,25200.0,14.5023,14.5091,14.4887,14.4887,25200.0
2006-09-26 12:25:00,21.25,21.28,21.24,21.28,26000.0,14.4887,14.5091,14.4819,14.5091,26000.0
2006-09-26 12:30:00,21.28,21.29,21.24,21.24,25200.0,14.5091,14.5159,14.4819,14.4819,25200.0
2006-09-26 12:35:00,21.24,21.26,21.22,21.22,58400.0,14.4819,14.4955,14.4682,14.4682,58400.0
2006-09-26 12:40:00,21.23,21.24,21.22,21.23,18400.0,14.475,14.4819,14.4682,14.475,18400.0
2006-09-26 12:45:00,21.24,21.28,21.19,21.22,48000.0,14.4819,14.5091,14.4478,14.4682,48000.0
2006-09-26 12:50:00,21.22,21.24,21.22,21.24,10400.0,14.4682,14.4819,14.4682,14.4819,10400.0
2006-09-26 12:55:00,21.24,21.27,21.24,21.27,23200.0,14.4819,14.5023,14.4819,14.5023,23200.0
2006-09-26 13:00:00,21.27,21.27,21.24,21.24,12400.0,14.5023,14.5023,14.4819,14.4819,12400.0
2006-09-26 13:05:00,21.24,21.28,21.24,21.28,8800.0,14.4819,14.5091,14.4819,14.5091,8800.0
2006-09-26 13:10:00,21.28,21.29,21.25,21.26,33200.0,14.5091,14.5159,14.4887,14.4955,33200.0
2006-09-26 13:15:00,21.26,21.29,21.26,21.28,24000.0,14.4955,14.5159,14.4955,14.5091,24000.0
2006-09-26 13:20:00,21.29,21.32,21.29,21.29,31200.0,14.5159,14.5364,14.5159,14.5159,31200.0
2006-09-26 13:25:00,21.3,21.34,21.29,21.31,48400.0,14.5228,14.55,14.5159,14.5296,48400.0
2006-09-26 13:30:00,21.32,21.34,21.31,21.31,17200.0,14.5364,14.55,14.5296,14.5296,17200.0
2006-09-26 13:35:00,21.31,21.32,21.3,21.3,110800.0,14.5296,14.5364,14.5228,14.5228,110800.0
2006-09-26 13:40:00,21.3,21.32,21.28,21.28,30800.0,14.5228,14.5364,14.5091,14.5091,30800.0
2006-09-26 13:45:00,21.28,21.32,21.28,21.29,20400.0,14.5091,14.5364,14.5091,14.5159,20400.0
2006-09-26 13:50:00,21.29,21.34,21.29,21.34,29600.0,14.5159,14.55,14.5159,14.55,29600.0
2006-09-26 13:55:00,21.35,21.38,21.31,21.31,33600.0,14.5569,14.5773,14.5296,14.5296,33600.0
2006-09-26 14:00:00,21.31,21.35,21.3,21.34,46000.0,14.5296,14.5569,14.5228,14.55,46000.0
2006-09-26 14:05:00,21.34,21.34,21.31,21.31,37200.0,14.55,14.55,14.5296,14.5296,37200.0
2006-09-26 14:10:00,21.3,21.32,21.3,21.32,32400.0,14.5228,14.5364,14.5228,14.5364,32400.0
2006-09-26 14:15:00,21.32,21.33,21.26,21.26,40800.0,14.5364,14.5432,14.4955,14.4955,40800.0
2006-09-26 14:20:00,21.28,21.31,21.27,21.3,39200.0,14.5091,14.5296,14.5023,14.5228,39200.0
2006-09-26 14:25:00,21.3,21.33,21.27,21.27,41200.0,14.5228,14.5432,14.5023,14.5023,41200.0
2006-09-26 14:30:00,21.27,21.34,21.27,21.33,47600.0,14.5023,14.55,14.5023,14.5432,47600.0
2006-09-26 14:35:00,21.33,21.33,21.29,21.3,31600.0,14.5432,14.5432,14.5159,14.5228,31600.0
2006-09-26 14:40:00,21.3,21.32,21.29,21.32,27600.0,14.5228,14.5364,14.5159,14.5364,27600.0
2006-09-26 14:45:00,21.32,21.33,21.31,21.31,28400.0,14.5364,14.5432,14.5296,14.5296,28400.0
2006-09-26 14:50:00,21.32,21.34,21.3,21.34,66000.0,14.5364,14.55,14.5228,14.55,66000.0
2006-09-26 14:55:00,21.34,21.36,21.33,21.34,106800.0,14.55,14.5637,14.5432,14.55,106800.0
2006-09-26 15:00:00,21.34,21.35,21.32,21.34,116400.0,14.55,14.5569,14.5364,14.55,116400.0
2006-09-26 15:05:00,21.34,21.37,21.34,21.35,102000.0,14.55,14.5705,14.55,14.5569,102000.0
2006-09-26 15:10:00,21.35,21.36,21.34,21.36,83600.0,14.5569,14.5637,14.55,14.5637,83600.0
2006-09-26 15:15:00,21.36,21.4,21.36,21.39,144000.0,14.5637,14.5909,14.5637,14.5841,144000.0
2006-09-26 15:20:00,21.39,21.39,21.36,21.39,133600.0,14.5841,14.5841,14.5637,14.5841,133600.0
2006-09-26 15:25:00,21.39,21.44,21.38,21.44,126800.0,14.5841,14.6182,14.5773,14.6182,126800.0
2006-09-26 15:30:00,21.44,21.5,21.43,21.5,150400.0,14.6182,14.6591,14.6114,14.6591,150400.0
2006-09-26 15:35:00,21.5,21.5,21.47,21.48,58000.0,14.6591,14.6591,14.6387,14.6455,58000.0
2006-09-26 15:40:00,21.48,21.48,21.45,21.46,301200.0,14.6455,14.6455,14.625,14.6319,301200.0
2006-09-26 15:45:00,21.46,21.52,21.46,21.51,336400.0,14.6319,14.6728,14.6319,14.6659,336400.0
2006-09-26 15:50:00,21.51,21.53,21.47,21.53,310800.0,14.6659,14.6796,14.6387,14.6796,310800.0
2006-09-26 15:55:00,21.53,21.53,21.48,21.5,390800.0,14.6796,14.6796,14.6455,14.6591,390800.0
2006-09-27 09:30:00,21.39,21.39,21.36,21.36,164800.0,14.5841,14.5841,14.5637,14.5637,164800.0
2006-09-27 09:35:00,21.39,21.56,21.39,21.56,148800.0,14.5841,14.7,14.5841,14.7,148800.0
2006-09-27 09:40:00,21.57,21.62,21.52,21.62,152000.0,14.7069,14.7409,14.6728,14.7409,152000.0
2006-09-27 09:45:00,21.62,21.74,21.62,21.72,367200.0,14.7409,14.8228,14.7409,14.8091,367200.0
2006-09-27 09:50:00,21.72,21.72,21.6,21.68,175200.0,14.8091,14.8091,14.7273,14.7819,175200.0
2006-09-27 09:55:00,21.68,21.68,21.63,21.64,144400.0,14.7819,14.7819,14.7478,14.7546,144400.0
2006-09-27 10:00:00,21.65,21.67,21.63,21.64,130400.0,14.7614,14.775,14.7478,14.7546,130400.0
2006-09-27 10:05:00,21.64,21.66,21.6,21.64,196800.0,14.7546,14.7682,14.7273,14.7546,196800.0
2006-09-27 10:10:00,21.63,21.67,21.63,21.63,114000.0,14.7478,14.775,14.7478,14.7478,114000.0
2006-09-27 10:15:00,21.64,21.68,21.63,21.64,100400.0,14.7546,14.7819,14.7478,14.7546,100400.0
2006-09-27 10:20:00,21.64,21.7,21.64,21.7,51200.0,14.7546,14.7955,14.7546,14.7955,51200.0
2006-09-27 10:25:00,21.69,21.74,21.69,21.73,77200.0,14.7887,14.8228,14.7887,14.8159,77200.0
2006-09-27 10:30:00,21.74,21.78,21.73,21.77,121600.0,14.8228,14.85,14.8159,14.8432,121600.0
2006-09-27 10:35:00,21.78,21.81,21.78,21.8,99600.0,14.85,14.8705,14.85,14.8637,99600.0
2006-09-27 10:40:00,21.8,21.81,21.75,21.75,67200.0,14.8637,14.8705,14.8296,14.8296,67200.0
2006-09-27 10:45:00,21.75,21.76,21.72,21.75,98800.0,14.8296,14.8364,14.8091,14.8296,98800.0
2006-09-27 10:50:00,21.75,21.78,21.74,21.77,63600.0,14.8296,14.85,14.8228,14.8432,63600.0
2006-09-27 10:55:00,21.77,21.8,21.77,21.79,102000.0,14.8432,14.8637,14.8432,14.8569,102000.0
2006-09-27 11:00:00,21.78,21.8,21.78,21.78,166400.0,14.85,14.8637,14.85,14.85,166400.0
2006-09-27 11:05:00,21.78,21.81,21.78,21.8,231600.0,14.85,14.8705,14.85,14.8637,231600.0
2006-09-27 11:10:00,21.8,21.81,21.78,21.8,186000.0,14.8637,14.8705,14.85,14.8637,186000.0
2006-09-27 11:15:00,21.8,21.8,21.78,21.79,162400.0,14.8637,14.8637,14.85,14.8569,162400.0
2006-09-27 11:20:00,21.79,21.81,21.78,21.8,171200.0,14.8569,14.8705,14.85,14.8637,171200.0
2006-09-27 11:25:00,21.81,21.86,21.81,21.86,150800.0,14.8705,14.9046,14.8705,14.9046,150800.0
2006-09-27 11:30:00,21.86,21.92,21.86,21.92,173600.0,14.9046,14.9455,14.9046,14.9455,173600.0
2006-09-27 11:35:00,21.92,21.98,21.92,21.97,257600.0,14.9455,14.9864,14.9455,14.9796,257600.0
2006-09-27 11:40:00,21.97,21.97,21.92,21.95,294000.0,14.9796,14.9796,14.9455,14.9659,294000.0
2006-09-27 11:45:00,21.95,21.99,21.94,21.99,119600.0,14.9659,14.9932,14.9591,14.9932,119600.0
2006-09-27 11:50:00,22.0,22.03,21.99,22.02,252800.0,15.0,15.0205,14.9932,15.0137,252800.0
2006-09-27 11:55:00,22.02,22.05,22.0,22.04,223600.0,15.0137,15.0341,15.0,15.0273,223600.0
2006-09-27 12:00:00,22.04,22.04,22.02,22.02,124400.0,15.0273,15.0273,15.0137,15.0137,124400.0
2006-09-27 12:05:00,22.02,22.03,21.99,21.99,121600.0,15.0137,15.0205,14.9932,14.9932,121600.0
2006-09-27 12:10:00,21.99,22.01,21.97,22.01,110000.0,14.9932,15.0069,14.9796,15.0069,110000.0
2006-09-27 12:15:00,22.0,22.0,21.97,21.97,58400.0,15.0,15.0,14.9796,14.9796,58400.0
2006-09-27 12:20:00,21.97,21.99,21.96,21.97,61200.0,14.9796,14.9932,14.9728,14.9796,61200.0
2006-09-27 12:25:00,21.97,21.97,21.9,21.91,112000.0,14.9796,14.9796,14.9319,14.9387,112000.0
2006-09-27 12:30:00,21.91,21.96,21.91,21.96,119200.0,14.9387,14.9728,14.9387,14.9728,119200.0
2006-09-27 12:35:00,21.96,22.0,21.96,21.99,67600.0,14.9728,15.0,14.9728,14.9932,67600.0
2006-09-27 12:40:00,21.99,22.01,21.99,21.99,87200.0,14.9932,15.0069,14.9932,14.9932,87200.0
2006-09-27 12:45:00,21.99,22.0,21.99,21.99,122000.0,14.9932,15.0,14.9932,14.9932,122000.0
2006-09-27 12:50:00,22.0,22.02,21.99,22.0,60800.0,15.0,15.0137,14.9932,15.0,60800.0
2006-09-27 12:55:00,22.0,22.0,21.98,21.99,59200.0,15.0,15.0,14.9864,14.9932,59200.0
2006-09-27 13:00:00,22.0,22.01,21.98,21.99,120800.0,15.0,15.0069,14.9864,14.9932,120800.0
2006-09-27 13:05:00,21.99,21.99,21.97,21.97,16400.0,14.9932,14.9932,14.9796,14.9796,16400.0
2006-09-27 13:10:00,21.97,21.97,21.93,21.94,52800.0,14.9796,14.9796,14.9523,14.9591,52800.0
2006-09-27 13:15:00,21.94,21.97,21.93,21.97,75200.0,14.9591,14.9796,14.9523,14.9796,75200.0
2006-09-27 13:20:00,21.97,21.99,21.97,21.98,34400.0,14.9796,14.9932,14.9796,14.9864,34400.0
2006-09-27 13:25:00,21.98,21.99,21.96,21.96,53600.0,14.9864,14.9932,14.9728,14.9728,53600.0
2006-09-27 13:30:00,21.97,21.97,21.94,21.95,47600.0,14.9796,14.9796,14.9591,14.9659,47600.0
2006-09-27 13:35:00,21.94,21.96,21.93,21.96,52400.0,14.9591,14.9728,14.9523,14.9728,52400.0
2006-09-27 13:40:00,21.96,21.96,21.93,21.96,53200.0,14.9728,14.9728,14.9523,14.9728,53200.0
2006-09-27 13:45:00,21.96,21.97,21.92,21.93,104400.0,14.9728,14.9796,14.9455,14.9523,104400.0
2006-09-27 13:50:00,21.93,21.93,21.9,21.9,54000.0,14.9523,14.9523,14.9319,14.9319,54000.0
2006-09-27 13:55:00,21.9,21.91,21.89,21.89,280000.0,14.9319,14.9387,14.925,14.925,280000.0
2006-09-27 14:00:00,21.9,21.96,21.9,21.92,266400.0,14.9319,14.9728,14.9319,14.9455,266400.0
2006-09-27 14:05:00,21.92,21.94,21.92,21.93,70400.0,14.9455,14.9591,14.9455,14.9523,70400.0
2006-09-27 14:10:00,21.92,21.93,21.9,21.91,220400.0,14.9455,14.9523,14.9319,14.9387,220400.0
2006-09-27 14:15:00,21.91,21.91,21.87,21.88,104400.0,14.9387,14.9387,14.9114,14.9182,104400.0
2006-09-27 14:20:00,21.88,21.88,21.83,21.84,99600.0,14.9182,14.9182,14.8841,14.8909,99600.0
2006-09-27 14:25:00,21.83,21.85,21.82,21.85,76000.0,14.8841,14.8978,14.8773,14.8978,76000.0
2006-09-27 14:30:00,21.85,21.88,21.84,21.88,83200.0,14.8978,14.9182,14.8909,14.9182,83200.0
2006-09-27 14:35:00,21.89,21.93,21.88,21.93,104000.0,14.925,14.9523,14.9182,14.9523,104000.0
2006-09-27 14:40:00,21.92,21.93,21.87,21.88,51600.0,14.9455,14.9523,14.9114,14.9182,51600.0
2006-09-27 14:45:00,21.88,21.9,21.85,21.89,75200.0,14.9182,14.9319,14.8978,14.925,75200.0
2006-09-27 14:50:00,21.88,21.89,21.85,21.85,125600.0,14.9182,14.925,14.8978,14.8978,125600.0
2006-09-27 14:55:00,21.86,21.88,21.84,21.88,110000.0,14.9046,14.9182,14.8909,14.9182,110000.0
2006-09-27 15:00:00,21.88,21.88,21.87,21.87,134400.0,14.9182,14.9182,14.9114,14.9114,134400.0
2006-09-27 15:05:00,21.87,21.87,21.79,21.79,90000.0,14.9114,14.9114,14.8569,14.8569,90000.0
2006-09-27 15:10:00,21.79,21.79,21.76,21.78,167200.0,14.8569,14.8569,14.8364,14.85,167200.0
2006-09-27 15:15:00,21.78,21.82,21.76,21.8,123200.0,14.85,14.8773,14.8364,14.8637,123200.0
2006-09-27 15:20:00,21.8,21.84,21.79,21.83,142400.0,14.8637,14.8909,14.8569,14.8841,142400.0
2006-09-27 15:25:00,21.83,21.83,21.81,21.83,96000.0,14.8841,14.8841,14.8705,14.8841,96000.0
2006-09-27 15:30:00,21.84,21.9,21.84,21.87,145600.0,14.8909,14.9319,14.8909,14.9114,145600.0
2006-09-27 15:35:00,21.88,21.9,21.88,21.9,36000.0,14.9182,14.9319,14.9182,14.9319,36000.0
2006-09-27 15:40:00,21.9,21.91,21.88,21.9,82000.0,14.9319,14.9387,14.9182,14.9319,82000.0
2006-09-27 15:45:00,21.9,21.94,21.89,21.94,75600.0,14.9319,14.9591,14.925,14.9591,75600.0
2006-09-27 15:50:00,21.94,21.94,21.91,21.92,209200.0,14.9591,14.9591,14.9387,14.9455,209200.0
2006-09-27 15:55:00,21.92,21.93,21.91,21.93,230800.0,14.9455,14.9523,14.9387,14.9523,230800.0
2006-09-28 09:30:00,21.89,22.12,21.89,22.01,99600.0,14.925,15.0819,14.925,15.0069,99600.0
2006-09-28 09:35:00,22.01,22.1,22.01,22.07,73600.0,15.0069,15.0682,15.0069,15.0478,73600.0
2006-09-28 09:40:00,22.07,22.07,21.99,22.06,123600.0,15.0478,15.0478,14.9932,15.0409,123600.0
2006-09-28 09:45:00,22.06,22.06,22.02,22.04,72400.0,15.0409,15.0409,15.0137,15.0273,72400.0
2006-09-28 09:50:00,22.04,22.06,22.0,22.06,111200.0,15.0273,15.0409,15.0,15.0409,111200.0
2006-09-28 09:55:00,22.08,22.1,22.06,22.08,112400.0,15.0546,15.0682,15.0409,15.0546,112400.0
2006-09-28 10:00:00,22.07,22.07,22.01,22.04,101600.0,15.0478,15.0478,15.0069,15.0273,101600.0
2006-09-28 10:05:00,22.03,22.03,21.98,22.0,82800.0,15.0205,15.0205,14.9864,15.0,82800.0
2006-09-28 10:10:00,22.0,22.03,21.98,21.99,102000.0,15.0,15.0205,14.9864,14.9932,102000.0
2006-09-28 10:15:00,21.99,22.04,21.98,21.98,85200.0,14.9932,15.0273,14.9864,14.9864,85200.0
2006-09-28 10:20:00,21.98,22.01,21.95,22.0,81200.0,14.9864,15.0069,14.9659,15.0,81200.0
2006-09-28 10:25:00,22.01,22.03,21.97,21.98,55200.0,15.0069,15.0205,14.9796,14.9864,55200.0
2006-09-28 10:30:00,21.98,22.0,21.97,21.99,39200.0,14.9864,15.0,14.9796,14.9932,39200.0
2006-09-28 10:35:00,21.99,22.0,21.97,21.98,68000.0,14.9932,15.0,14.9796,14.9864,68000.0
2006-09-28 10:40:00,21.98,22.0,21.96,21.99,47200.0,14.9864,15.0,14.9728,14.9932,47200.0
2006-09-28 10:45:00,22.0,22.0,21.95,21.96,31600.0,15.0,15.0,14.9659,14.9728,31600.0
2006-09-28 10:50:00,21.96,21.96,21.92,21.92,61600.0,14.9728,14.9728,14.9455,14.9455,61600.0
2006-09-28 10:55:00,21.93,21.94,21.93,21.94,82000.0,14.9523,14.9591,14.9523,14.9591,82000.0
2006-09-28 11:00:00,21.94,21.97,21.93,21.95,128000.0,14.9591,14.9796,14.9523,14.9659,128000.0
2006-09-28 11:05:00,21.95,21.96,21.93,21.93,56800.0,14.9659,14.9728,14.9523,14.9523,56800.0
2006-09-28 11:10:00,21.92,21.93,21.91,21.92,36800.0,14.9455,14.9523,14.9387,14.9455,36800.0
2006-09-28 11:15:00,21.92,21.95,21.92,21.94,72400.0,14.9455,14.9659,14.9455,14.9591,72400.0
2006-09-28 11:20:00,21.95,21.96,21.94,21.96,21600.0,14.9659,14.9728,14.9591,14.9728,21600.0
2006-09-28 11:25:00,21.95,21.95,21.92,21.93,42000.0,14.9659,14.9659,14.9455,14.9523,42000.0
2006-09-28 11:30:00,21.93,21.96,21.93,21.95,26800.0,14.9523,14.9728,14.9523,14.9659,26800.0
2006-09-28 11:35:00,21.95,21.95,21.93,21.95,42800.0,14.9659,14.9659,14.9523,14.9659,42800.0
2006-09-28 11:40:00,21.95,21.97,21.93,21.93,54000.0,14.9659,14.9796,14.9523,14.9523,54000.0
2006-09-28 11:45:00,21.93,21.96,21.92,21.93,42800.0,14.9523,14.9728,14.9455,14.9523,42800.0
2006-09-28 11:50:00,21.92,21.93,21.91,21.92,134400.0,14.9455,14.9523,14.9387,14.9455,134400.0
2006-09-28 11:55:00,21.92,21.92,21.88,21.9,80400.0,14.9455,14.9455,14.9182,14.9319,80400.0
2006-09-28 12:00:00,21.9,21.9,21.84,21.88,74800.0,14.9319,14.9319,14.8909,14.9182,74800.0
2006-09-28 12:05:00,21.88,21.88,21.85,21.85,33600.0,14.9182,14.9182,14.8978,14.8978,33600.0
2006-09-28 12:10:00,21.84,21.87,21.83,21.87,45200.0,14.8909,14.9114,14.8841,14.9114,45200.0
2006-09-28 12:15:00,21.88,21.91,21.88,21.9,32800.0,14.9182,14.9387,14.9182,14.9319,32800.0
2006-09-28 12:20:00,21.9,21.9,21.84,21.85,65200.0,14.9319,14.9319,14.8909,14.8978,65200.0
2006-09-28 12:25:00,21.86,21.88,21.86,21.86,20800.0,14.9046,14.9182,14.9046,14.9046,20800.0
2006-09-28 12:30:00,21.86,21.89,21.86,21.88,70000.0,14.9046,14.925,14.9046,14.9182,70000.0
2006-09-28 12:35:00,21.89,21.89,21.86,21.87,21600.0,14.925,14.925,14.9046,14.9114,21600.0
2006-09-28 12:40:00,21.86,21.86,21.83,21.86,23200.0,14.9046,14.9046,14.8841,14.9046,23200.0
2006-09-28 12:45:00,21.86,21.87,21.86,21.86,14400.0,14.9046,14.9114,14.9046,14.9046,14400.0
2006-09-28 12:50:00,21.86,21.92,21.86,21.92,24000.0,14.9046,14.9455,14.9046,14.9455,24000.0
2006-09-28 12:55:00,21.92,21.92,21.88,21.89,22000.0,14.9455,14.9455,14.9182,14.925,22000.0
2006-09-28 13:00:00,21.88,21.88,21.86,21.87,18000.0,14.9182,14.9182,14.9046,14.9114,18000.0
2006-09-28 13:05:00,21.87,21.89,21.85,21.86,46400.0,14.9114,14.925,14.8978,14.9046,46400.0
2006-09-28 13:10:00,21.86,21.87,21.86,21.86,8400.0,14.9046,14.9114,14.9046,14.9046,8400.0
2006-09-28 13:15:00,21.86,21.9,21.86,21.9,9600.0,14.9046,14.9319,14.9046,14.9319,9600.0
2006-09-28 13:20:00,21.9,21.96,21.9,21.91,43600.0,14.9319,14.9728,14.9319,14.9387,43600.0
2006-09-28 13:25:00,21.91,21.97,21.9,21.92,71200.0,14.9387,14.9796,14.9319,14.9455,71200.0
2006-09-28 13:30:00,21.93,21.95,21.92,21.94,51200.0,14.9523,14.9659,14.9455,14.9591,51200.0
2006-09-28 13:35:00,21.94,21.95,21.93,21.94,21600.0,14.9591,14.9659,14.9523,14.9591,21600.0
2006-09-28 13:40:00,21.93,21.96,21.93,21.96,16800.0,14.9523,14.9728,14.9523,14.9728,16800.0
2006-09-28 13:45:00,21.96,21.97,21.95,21.95,39200.0,14.9728,14.9796,14.9659,14.9659,39200.0
2006-09-28 13:50:00,21.95,21.98,21.95,21.98,22400.0,14.9659,14.9864,14.9659,14.9864,22400.0
2006-09-28 13:55:00,21.97,21.99,21.97,21.98,74000.0,14.9796,14.9932,14.9796,14.9864,74000.0
2006-09-28 14:00:00,21.98,21.99,21.96,21.97,35600.0,14.9864,14.9932,14.9728,14.9796,35600.0
2006-09-28 14:05:00,21.97,21.99,21.96,21.97,18400.0,14.9796,14.9932,14.9728,14.9796,18400.0
2006-09-28 14:10:00,21.97,21.99,21.97,21.97,43600.0,14.9796,14.9932,14.9796,14.9796,43600.0
2006-09-28 14:15:00,21.97,21.97,21.95,21.95,23200.0,14.9796,14.9796,14.9659,14.9659,23200.0
2006-09-28 14:20:00,21.95,21.98,21.95,21.97,65600.0,14.9659,14.9864,14.9659,14.9796,65600.0
2006-09-28 14:25:00,21.97,21.98,21.96,21.97,148000.0,14.9796,14.9864,14.9728,14.9796,148000.0
2006-09-28 14:30:00,21.97,21.97,21.94,21.95,50000.0,14.9796,14.9796,14.9591,14.9659,50000.0
2006-09-28 14:35:00,21.93,21.93,21.92,21.92,14400.0,14.9523,14.9523,14.9455,14.9455,14400.0
2006-09-28 14:40:00,21.92,21.95,21.92,21.95,31200.0,14.9455,14.9659,14.9455,14.9659,31200.0
2006-09-28 14:45:00,21.95,21.95,21.94,21.94,16800.0,14.9659,14.9659,14.9591,14.9591,16800.0
2006-09-28 14:50:00,21.94,21.94,21.93,21.93,17200.0,14.9591,14.9591,14.9523,14.9523,17200.0
2006-09-28 14:55:00,21.94,21.94,21.92,21.92,7600.0,14.9591,14.9591,14.9455,14.9455,7600.0
2006-09-28 15:00:00,21.92,21.92,21.9,21.9,33600.0,14.9455,14.9455,14.9319,14.9319,33600.0
2006-09-28 15:05:00,21.9,21.91,21.88,21.88,42400.0,14.9319,14.9387,14.9182,14.9182,42400.0
2006-09-28 15:10:00,21.89,21.91,21.88,21.91,49200.0,14.925,14.9387,14.9182,14.9387,49200.0
2006-09-28 15:15:00,21.91,21.91,21.89,21.89,11200.0,14.9387,14.9387,14.925,14.925,11200.0
2006-09-28 15:20:00,21.9,21.91,21.88,21.88,38800.0,14.9319,14.9387,14.9182,14.9182,38800.0
2006-09-28 15:25:00,21.88,21.89,21.88,21.88,34800.0,14.9182,14.925,14.9182,14.9182,34800.0
2006-09-28 15:30:00,21.88,21.88,21.85,21.85,98000.0,14.9182,14.9182,14.8978,14.8978,98000.0
2006-09-28 15:35:00,21.85,21.88,21.85,21.86,54800.0,14.8978,14.9182,14.8978,14.9046,54800.0
2006-09-28 15:40:00,21.86,21.89,21.84,21.88,109200.0,14.9046,14.925,14.8909,14.9182,109200.0
2006-09-28 15:45:00,21.88,21.9,21.88,21.9,98800.0,14.9182,14.9319,14.9182,14.9319,98800.0
2006-09-28 15:50:00,21.89,21.91,21.88,21.88,62400.0,14.925,14.9387,14.9182,14.9182,62400.0
2006-09-28 15:55:00,21.89,21.89,21.88,21.88,94400.0,14.925,14.925,14.9182,14.9182,94400.0
2006-09-29 09:30:00,21.83,21.83,21.75,21.75,52800.0,14.8841,14.8841,14.8296,14.8296,52800.0
2006-09-29 09:35:00,21.75,21.81,21.75,21.79,44000.0,14.8296,14.8705,14.8296,14.8569,44000.0
2006-09-29 09:40:00,21.79,21.8,21.73,21.74,97600.0,14.8569,14.8637,14.8159,14.8228,97600.0
2006-09-29 09:45:00,21.74,21.75,21.68,21.74,95600.0,14.8228,14.8296,14.7819,14.8228,95600.0
2006-09-29 09:50:00,21.74,21.75,21.7,21.74,65200.0,14.8228,14.8296,14.7955,14.8228,65200.0
2006-09-29 09:55:00,21.74,21.8,21.73,21.78,66800.0,14.8228,14.8637,14.8159,14.85,66800.0
2006-09-29 10:00:00,21.81,21.88,21.81,21.86,99600.0,14.8705,14.9182,14.8705,14.9046,99600.0
2006-09-29 10:05:00,21.87,21.93,21.87,21.93,109600.0,14.9114,14.9523,14.9114,14.9523,109600.0
2006-09-29 10:10:00,21.93,21.99,21.9,21.97,123600.0,14.9523,14.9932,14.9319,14.9796,123600.0
2006-09-29 10:15:00,21.96,21.97,21.92,21.96,72800.0,14.9728,14.9796,14.9455,14.9728,72800.0
2006-09-29 10:20:00,21.96,21.96,21.88,21.88,102000.0,14.9728,14.9728,14.9182,14.9182,102000.0
2006-09-29 10:25:00,21.88,21.91,21.86,21.87,60000.0,14.9182,14.9387,14.9046,14.9114,60000.0
2006-09-29 10:30:00,21.88,21.91,21.85,21.86,64800.0,14.9182,14.9387,14.8978,14.9046,64800.0
2006-09-29 10:35:00,21.85,21.85,21.75,21.75,70400.0,14.8978,14.8978,14.8296,14.8296,70400.0
2006-09-29 10:40:00,21.75,21.84,21.75,21.83,56000.0,14.8296,14.8909,14.8296,14.8841,56000.0
2006-09-29 10:45:00,21.83,21.83,21.81,21.82,64400.0,14.8841,14.8841,14.8705,14.8773,64400.0
2006-09-29 10:50:00,21.82,21.83,21.81,21.82,66800.0,14.8773,14.8841,14.8705,14.8773,66800.0
2006-09-29 10:55:00,21.82,21.84,21.81,21.84,56800.0,14.8773,14.8909,14.8705,14.8909,56800.0
2006-09-29 11:00:00,21.84,21.84,21.8,21.81,24000.0,14.8909,14.8909,14.8637,14.8705,24000.0
2006-09-29 11:05:00,21.8,21.82,21.8,21.82,16400.0,14.8637,14.8773,14.8637,14.8773,16400.0
2006-09-29 11:10:00,21.82,21.82,21.8,21.8,16400.0,14.8773,14.8773,14.8637,14.8637,16400.0
2006-09-29 11:15:00,21.8,21.8,21.76,21.77,20000.0,14.8637,14.8637,14.8364,14.8432,20000.0
2006-09-29 11:20:00,21.77,21.79,21.77,21.77,25200.0,14.8432,14.8569,14.8432,14.8432,25200.0
2006-09-29 11:25:00,21.77,21.77,21.75,21.77,14800.0,14.8432,14.8432,14.8296,14.8432,14800.0
2006-09-29 11:30:00,21.78,21.8,21.78,21.79,49200.0,14.85,14.8637,14.85,14.8569,49200.0
2006-09-29 11:35:00,21.79,21.8,21.78,21.8,28400.0,14.8569,14.8637,14.85,14.8637,28400.0
2006-09-29 11:40:00,21.8,21.81,21.8,21.81,11200.0,14.8637,14.8705,14.8637,14.8705,11200.0
2006-09-29 11:45:00,21.81,21.83,21.8,21.83,45600.0,14.8705,14.8841,14.8637,14.8841,45600.0
2006-09-29 11:50:00,21.83,21.85,21.83,21.85,25600.0,14.8841,14.8978,14.8841,14.8978,25600.0
2006-09-29 11:55:00,21.85,21.86,21.85,21.85,17200.0,14.8978,14.9046,14.8978,14.8978,17200.0
2006-09-29 12:00:00,21.85,21.85,21.84,21.85,15600.0,14.8978,14.8978,14.8909,14.8978,15600.0
2006-09-29 12:05:00,21.85,21.86,21.84,21.84,11600.0,14.8978,14.9046,14.8909,14.8909,11600.0
2006-09-29 12:10:00,21.85,21.85,21.85,21.85,14400.0,14.8978,14.8978,14.8978,14.8978,14400.0
2006-09-29 12:15:00,21.85,21.87,21.85,21.86,35600.0,14.8978,14.9114,14.8978,14.9046,35600.0
2006-09-29 12:20:00,21.86,21.91,21.86,21.9,67200.0,14.9046,14.9387,14.9046,14.9319,67200.0
2006-09-29 12:25:00,21.9,21.91,21.89,21.91,37200.0,14.9319,14.9387,14.925,14.9387,37200.0
2006-09-29 12:30:00,21.91,21.92,21.91,21.92,28400.0,14.9387,14.9455,14.9387,14.9455,28400.0
2006-09-29 12:35:00,21.92,21.92,21.9,21.9,55200.0,14.9455,14.9455,14.9319,14.9319,55200.0
2006-09-29 12:40:00,21.89,21.9,21.89,21.9,26800.0,14.925,14.9319,14.925,14.9319,26800.0
2006-09-29 12:45:00,21.89,21.9,21.89,21.9,36000.0,14.925,14.9319,14.925,14.9319,36000.0
2006-09-29 12:50:00,21.91,21.91,21.9,21.9,29600.0,14.9387,14.9387,14.9319,14.9319,29600.0
2006-09-29 12:55:00,21.9,21.9,21.9,21.9,7600.0,14.9319,14.9319,14.9319,14.9319,7600.0
2006-09-29 13:00:00,21.9,21.91,21.9,21.9,45200.0,14.9319,14.9387,14.9319,14.9319,45200.0
2006-09-29 13:05:00,21.9,21.92,21.9,21.91,29600.0,14.9319,14.9455,14.9319,14.9387,29600.0
2006-09-29 13:10:00,21.91,21.92,21.91,21.92,24800.0,14.9387,14.9455,14.9387,14.9455,24800.0
2006-09-29 13:15:00,21.93,21.97,21.93,21.97,79200.0,14.9523,14.9796,14.9523,14.9796,79200.0
2006-09-29 13:20:00,21.97,21.98,21.97,21.97,101600.0,14.9796,14.9864,14.9796,14.9796,101600.0
2006-09-29 13:25:00,21.96,21.97,21.94,21.94,48800.0,14.9728,14.9796,14.9591,14.9591,48800.0
2006-09-29 13:30:00,21.94,21.94,21.91,21.91,53200.0,14.9591,14.9591,14.9387,14.9387,53200.0
2006-09-29 13:35:00,21.9,21.91,21.9,21.9,60800.0,14.9319,14.9387,14.9319,14.9319,60800.0
2006-09-29 13:40:00,21.9,21.91,21.88,21.89,52000.0,14.9319,14.9387,14.9182,14.925,52000.0
2006-09-29 13:45:00,21.89,21.91,21.89,21.9,21600.0,14.925,14.9387,14.925,14.9319,21600.0
2006-09-29 13:50:00,21.9,21.9,21.89,21.9,23600.0,14.9319,14.9319,14.925,14.9319,23600.0
2006-09-29 13:55:00,21.9,21.91,21.88,21.89,38000.0,14.9319,14.9387,14.9182,14.925,38000.0
2006-09-29 14:00:00,21.89,21.92,21.89,21.91,36000.0,14.925,14.9455,14.925,14.9387,36000.0
2006-09-29 14:05:00,21.9,21.91,21.89,21.9,24000.0,14.9319,14.9387,14.925,14.9319,24000.0
2006-09-29 14:10:00,21.91,21.92,21.89,21.9,35200.0,14.9387,14.9455,14.925,14.9319,35200.0
2006-09-29 14:15:00,21.9,21.93,21.9,21.93,16400.0,14.9319,14.9523,14.9319,14.9523,16400.0
2006-09-29 14:20:00,21.93,21.93,21.92,21.92,53600.0,14.9523,14.9523,14.9455,14.9455,53600.0
2006-09-29 14:25:00,21.92,21.93,21.91,21.93,29200.0,14.9455,14.9523,14.9387,14.9523,29200.0
2006-09-29 14:30:00,21.93,21.93,21.91,21.91,20800.0,14.9523,14.9523,14.9387,14.9387,20800.0
2006-09-29 14:35:00,21.91,21.92,21.91,21.92,27200.0,14.9387,14.9455,14.9387,14.9455,27200.0
2006-09-29 14:40:00,21.92,21.93,21.92,21.93,27200.0,14.9455,14.9523,14.9455,14.9523,27200.0
2006-09-29 14:45:00,21.93,21.93,21.91,21.92,14800.0,14.9523,14.9523,14.9387,14.9455,14800.0
2006-09-29 14:50:00,21.92,21.93,21.9,21.9,40000.0,14.9455,14.9523,14.9319,14.9319,40000.0
2006-09-29 14:55:00,21.9,21.92,21.9,21.92,71600.0,14.9319,14.9455,14.9319,14.9455,71600.0
2006-09-29 15:00:00,21.92,21.96,21.91,21.96,112800.0,14.9455,14.9728,14.9387,14.9728,112800.0
2006-09-29 15:05:00,21.96,22.0,21.95,22.0,94400.0,14.9728,15.0,14.9659,15.0,94400.0
2006-09-29 15:10:00,22.0,22.0,21.98,22.0,337200.0,15.0,15.0,14.9864,15.0,337200.0
2006-09-29 15:15:00,22.0,22.02,21.99,22.02,47600.0,15.0,15.0137,14.9932,15.0137,47600.0
2006-09-29 15:20:00,22.02,22.02,21.99,21.99,45200.0,15.0137,15.0137,14.9932,14.9932,45200.0
2006-09-29 15:25:00,21.99,22.0,21.98,22.0,47200.0,14.9932,15.0,14.9864,15.0,47200.0
2006-09-29 15:30:00,22.0,22.01,21.98,21.98,49200.0,15.0,15.0069,14.9864,14.9864,49200.0
2006-09-29 15:35:00,21.98,21.99,21.97,21.98,70800.0,14.9864,14.9932,14.9796,14.9864,70800.0
2006-09-29 15:40:00,21.98,21.98,21.97,21.98,72400.0,14.9864,14.9864,14.9796,14.9864,72400.0
2006-09-29 15:45:00,21.98,21.98,21.96,21.98,128800.0,14.9864,14.9864,14.9728,14.9864,128800.0
2006-09-29 15:50:00,21.98,21.98,21.97,21.98,82400.0,14.9864,14.9864,14.9796,14.9864,82400.0
2006-09-29 15:55:00,21.98,22.0,21.98,21.98,203600.0,14.9864,15.0,14.9864,14.9864,203600.0
2006-10-02 09:30:00,22.06,22.08,22.0,22.01,61200.0,15.0409,15.0546,15.0,15.0069,61200.0
2006-10-02 09:35:00,22.0,22.01,21.91,21.92,78400.0,15.0,15.0069,14.9387,14.9455,78400.0
2006-10-02 09:40:00,21.92,21.94,21.83,21.91,72000.0,14.9455,14.9591,14.8841,14.9387,72000.0
2006-10-02 09:45:00,21.93,21.96,21.8,21.85,199600.0,14.9523,14.9728,14.8637,14.8978,199600.0
2006-10-02 09:50:00,21.83,21.85,21.8,21.83,92000.0,14.8841,14.8978,14.8637,14.8841,92000.0
2006-10-02 09:55:00,21.83,21.9,21.83,21.83,56400.0,14.8841,14.9319,14.8841,14.8841,56400.0
2006-10-02 10:00:00,21.83,21.84,21.8,21.81,92400.0,14.8841,14.8909,14.8637,14.8705,92400.0
2006-10-02 10:05:00,21.81,21.83,21.78,21.79,95200.0,14.8705,14.8841,14.85,14.8569,95200.0
2006-10-02 10:10:00,21.79,21.8,21.76,21.76,56800.0,14.8569,14.8637,14.8364,14.8364,56800.0
2006-10-02 10:15:00,21.76,21.76,21.74,21.74,56000.0,14.8364,14.8364,14.8228,14.8228,56000.0
2006-10-02 10:20:00,21.74,21.74,21.69,21.73,162400.0,14.8228,14.8228,14.7887,14.8159,162400.0
2006-10-02 10:25:00,21.73,21.81,21.73,21.81,46400.0,14.8159,14.8705,14.8159,14.8705,46400.0
2006-10-02 10:30:00,21.81,21.81,21.73,21.76,62000.0,14.8705,14.8705,14.8159,14.8364,62000.0
2006-10-02 10:35:00,21.77,21.77,21.73,21.73,27200.0,14.8432,14.8432,14.8159,14.8159,27200.0
2006-10-02 10:40:00,21.73,21.74,21.7,21.7,42800.0,14.8159,14.8228,14.7955,14.7955,42800.0
2006-10-02 10:45:00,21.7,21.76,21.7,21.73,37600.0,14.7955,14.8364,14.7955,14.8159,37600.0
2006-10-02 10:50:00,21.73,21.75,21.71,21.75,45200.0,14.8159,14.8296,14.8023,14.8296,45200.0
2006-10-02 10:55:00,21.75,21.81,21.75,21.77,49200.0,14.8296,14.8705,14.8296,14.8432,49200.0
2006-10-02 11:00:00,21.75,21.75,21.72,21.73,48000.0,14.8296,14.8296,14.8091,14.8159,48000.0
2006-10-02 11:05:00,21.73,21.75,21.73,21.75,37600.0,14.8159,14.8296,14.8159,14.8296,37600.0
2006-10-02 11:10:00,21.75,21.8,21.75,21.79,59200.0,14.8296,14.8637,14.8296,14.8569,59200.0
2006-10-02 11:15:00,21.79,21.79,21.76,21.78,43200.0,14.8569,14.8569,14.8364,14.85,43200.0
2006-10-02 11:20:00,21.78,21.8,21.77,21.77,67600.0,14.85,14.8637,14.8432,14.8432,67600.0
2006-10-02 11:25:00,21.77,21.77,21.73,21.74,61600.0,14.8432,14.8432,14.8159,14.8228,61600.0
2006-10-02 11:30:00,21.75,21.81,21.75,21.8,80800.0,14.8296,14.8705,14.8296,14.8637,80800.0
2006-10-02 11:35:00,21.8,21.86,21.8,21.85,92800.0,14.8637,14.9046,14.8637,14.8978,92800.0
2006-10-02 11:40:00,21.85,21.85,21.82,21.82,46000.0,14.8978,14.8978,14.8773,14.8773,46000.0
2006-10-02 11:45:00,21.82,21.85,21.82,21.84,47200.0,14.8773,14.8978,14.8773,14.8909,47200.0
2006-10-02 11:50:00,21.84,21.85,21.82,21.85,42400.0,14.8909,14.8978,14.8773,14.8978,42400.0
2006-10-02 11:55:00,21.84,21.86,21.82,21.83,41200.0,14.8909,14.9046,14.8773,14.8841,41200.0
2006-10-02 12:00:00,21.82,21.84,21.8,21.84,61200.0,14.8773,14.8909,14.8637,14.8909,61200.0
2006-10-02 12:05:00,21.84,21.86,21.84,21.84,40400.0,14.8909,14.9046,14.8909,14.8909,40400.0
2006-10-02 12:10:00,21.84,21.84,21.81,21.81,47600.0,14.8909,14.8909,14.8705,14.8705,47600.0
2006-10-02 12:15:00,21.81,21.82,21.78,21.79,42000.0,14.8705,14.8773,14.85,14.8569,42000.0
2006-10-02 12:20:00,21.78,21.8,21.77,21.77,41600.0,14.85,14.8637,14.8432,14.8432,41600.0
2006-10-02 12:25:00,21.77,21.79,21.76,21.78,50400.0,14.8432,14.8569,14.8364,14.85,50400.0
2006-10-02 12:30:00,21.78,21.8,21.78,21.79,30800.0,14.85,14.8637,14.85,14.8569,30800.0
2006-10-02 12:35:00,21.8,21.83,21.79,21.83,44800.0,14.8637,14.8841,14.8569,14.8841,44800.0
2006-10-02 12:40:00,21.84,21.88,21.84,21.88,47200.0,14.8909,14.9182,14.8909,14.9182,47200.0
2006-10-02 12:45:00,21.88,21.9,21.87,21.87,35200.0,14.9182,14.9319,14.9114,14.9114,35200.0
2006-10-02 12:50:00,21.87,21.87,21.84,21.85,22800.0,14.9114,14.9114,14.8909,14.8978,22800.0
2006-10-02 12:55:00,21.85,21.85,21.8,21.8,12000.0,14.8978,14.8978,14.8637,14.8637,12000.0
2006-10-02 13:00:00,21.81,21.85,21.81,21.85,28800.0,14.8705,14.8978,14.8705,14.8978,28800.0
2006-10-02 13:05:00,21.85,21.85,21.81,21.82,33200.0,14.8978,14.8978,14.8705,14.8773,33200.0
2006-10-02 13:10:00,21.82,21.82,21.79,21.79,50800.0,14.8773,14.8773,14.8569,14.8569,50800.0
2006-10-02 13:15:00,21.77,21.81,21.77,21.8,42800.0,14.8432,14.8705,14.8432,14.8637,42800.0
2006-10-02 13:20:00,21.8,21.82,21.8,21.81,27200.0,14.8637,14.8773,14.8637,14.8705,27200.0
2006-10-02 13:25:00,21.81,21.82,21.8,21.81,26400.0,14.8705,14.8773,14.8637,14.8705,26400.0
2006-10-02 13:30:00,21.81,21.84,21.8,21.82,45200.0,14.8705,14.8909,14.8637,14.8773,45200.0
2006-10-02 13:35:00,21.82,21.83,21.81,21.81,23600.0,14.8773,14.8841,14.8705,14.8705,23600.0
2006-10-02 13:40:00,21.8,21.81,21.79,21.79,32000.0,14.8637,14.8705,14.8569,14.8569,32000.0
2006-10-02 13:45:00,21.8,21.8,21.77,21.78,46800.0,14.8637,14.8637,14.8432,14.85,46800.0
2006-10-02 13:50:00,21.78,21.82,21.77,21.81,48800.0,14.85,14.8773,14.8432,14.8705,48800.0
2006-10-02 13:55:00,21.81,21.82,21.77,21.78,49600.0,14.8705,14.8773,14.8432,14.85,49600.0
2006-10-02 14:00:00,21.78,21.78,21.74,21.74,62000.0,14.85,14.85,14.8228,14.8228,62000.0
2006-10-02 14:05:00,21.75,21.75,21.71,21.71,60800.0,14.8296,14.8296,14.8023,14.8023,60800.0
2006-10-02 14:10:00,21.72,21.77,21.72,21.77,81200.0,14.8091,14.8432,14.8091,14.8432,81200.0
2006-10-02 14:15:00,21.77,21.79,21.77,21.78,67200.0,14.8432,14.8569,14.8432,14.85,67200.0
2006-10-02 14:20:00,21.78,21.83,21.78,21.82,116400.0,14.85,14.8841,14.85,14.8773,116400.0
2006-10-02 14:25:00,21.81,21.81,21.78,21.8,73600.0,14.8705,14.8705,14.85,14.8637,73600.0
2006-10-02 14:30:00,21.8,21.81,21.8,21.8,85200.0,14.8637,14.8705,14.8637,14.8637,85200.0
2006-10-02 14:35:00,21.8,21.82,21.78,21.82,58800.0,14.8637,14.8773,14.85,14.8773,58800.0
2006-10-02 14:40:00,21.82,21.82,21.79,21.81,50000.0,14.8773,14.8773,14.8569,14.8705,50000.0
2006-10-02 14:45:00,21.82,21.82,21.81,21.81,42400.0,14.8773,14.8773,14.8705,14.8705,42400.0
2006-10-02 14:50:00,21.8,21.8,21.75,21.76,43600.0,14.8637,14.8637,14.8296,14.8364,43600.0
2006-10-02 14:55:00,21.76,21.78,21.75,21.78,50800.0,14.8364,14.85,14.8296,14.85,50800.0
2006-10-02 15:00:00,21.78,21.8,21.76,21.76,55600.0,14.85,14.8637,14.8364,14.8364,55600.0
2006-10-02 15:05:00,21.76,21.77,21.74,21.75,49600.0,14.8364,14.8432,14.8228,14.8296,49600.0
2006-10-02 15:10:00,21.75,21.75,21.71,21.72,39200.0,14.8296,14.8296,14.8023,14.8091,39200.0
2006-10-02 15:15:00,21.71,21.77,21.71,21.73,46400.0,14.8023,14.8432,14.8023,14.8159,46400.0
2006-10-02 15:20:00,21.73,21.73,21.71,21.73,34400.0,14.8159,14.8159,14.8023,14.8159,34400.0
2006-10-02 15:25:00,21.73,21.81,21.73,21.81,78800.0,14.8159,14.8705,14.8159,14.8705,78800.0
2006-10-02 15:30:00,21.81,21.84,21.79,21.8,56400.0,14.8705,14.8909,14.8569,14.8637,56400.0
2006-10-02 15:35:00,21.79,21.81,21.79,21.81,52800.0,14.8569,14.8705,14.8569,14.8705,52800.0
2006-10-02 15:40:00,21.81,21.81,21.78,21.78,63600.0,14.8705,14.8705,14.85,14.85,63600.0
2006-10-02 15:45:00,21.78,21.78,21.76,21.77,67200.0,14.85,14.85,14.8364,14.8432,67200.0
2006-10-02 15:50:00,21.77,21.79,21.76,21.79,48800.0,14.8432,14.8569,14.8364,14.8569,48800.0
2006-10-02 15:55:00,21.79,21.8,21.78,21.78,73200.0,14.8569,14.8637,14.85,14.85,73200.0
2006-10-03 09:30:00,21.79,21.79,21.74,21.75,53200.0,14.8569,14.8569,14.8228,14.8296,53200.0
2006-10-03 09:35:00,21.75,21.75,21.67,21.67,88000.0,14.8296,14.8296,14.775,14.775,88000.0
2006-10-03 09:40:00,21.67,21.72,21.64,21.68,100000.0,14.775,14.8091,14.7546,14.7819,100000.0
2006-10-03 09:45:00,21.68,21.72,21.64,21.65,29200.0,14.7819,14.8091,14.7546,14.7614,29200.0
2006-10-03 09:50:00,21.65,21.65,21.6,21.65,76800.0,14.7614,14.7614,14.7273,14.7614,76800.0
2006-10-03 09:55:00,21.65,21.66,21.62,21.66,60400.0,14.7614,14.7682,14.7409,14.7682,60400.0
2006-10-03 10:00:00,21.65,21.67,21.64,21.65,73600.0,14.7614,14.775,14.7546,14.7614,73600.0
2006-10-03 10:05:00,21.65,21.65,21.61,21.64,59200.0,14.7614,14.7614,14.7341,14.7546,59200.0
2006-10-03 10:10:00,21.65,21.67,21.59,21.66,96800.0,14.7614,14.775,14.7205,14.7682,96800.0
2006-10-03 10:15:00,21.64,21.65,21.61,21.64,59600.0,14.7546,14.7614,14.7341,14.7546,59600.0
2006-10-03 10:20:00,21.64,21.67,21.61,21.62,70400.0,14.7546,14.775,14.7341,14.7409,70400.0
2006-10-03 10:25:00,21.63,21.66,21.63,21.63,41600.0,14.7478,14.7682,14.7478,14.7478,41600.0
2006-10-03 10:30:00,21.63,21.65,21.63,21.65,46800.0,14.7478,14.7614,14.7478,14.7614,46800.0
2006-10-03 10:35:00,21.65,21.67,21.65,21.65,63200.0,14.7614,14.775,14.7614,14.7614,63200.0
2006-10-03 10:40:00,21.65,21.66,21.6,21.6,49200.0,14.7614,14.7682,14.7273,14.7273,49200.0
2006-10-03 10:45:00,21.6,21.66,21.6,21.65,60000.0,14.7273,14.7682,14.7273,14.7614,60000.0
2006-10-03 10:50:00,21.65,21.65,21.61,21.62,64800.0,14.7614,14.7614,14.7341,14.7409,64800.0
2006-10-03 10:55:00,21.62,21.63,21.6,21.61,60400.0,14.7409,14.7478,14.7273,14.7341,60400.0
2006-10-03 11:00:00,21.61,21.61,21.58,21.59,56400.0,14.7341,14.7341,14.7137,14.7205,56400.0
2006-10-03 11:05:00,21.59,21.59,21.57,21.58,42000.0,14.7205,14.7205,14.7069,14.7137,42000.0
2006-10-03 11:10:00,21.58,21.58,21.57,21.58,51200.0,14.7137,14.7137,14.7069,14.7137,51200.0
2006-10-03 11:15:00,21.58,21.63,21.58,21.63,70000.0,14.7137,14.7478,14.7137,14.7478,70000.0
2006-10-03 11:20:00,21.64,21.68,21.64,21.66,67200.0,14.7546,14.7819,14.7546,14.7682,67200.0
2006-10-03 11:25:00,21.66,21.7,21.66,21.67,61200.0,14.7682,14.7955,14.7682,14.775,61200.0
2006-10-03 11:30:00,21.68,21.72,21.68,21.71,36800.0,14.7819,14.8091,14.7819,14.8023,36800.0
2006-10-03 11:35:00,21.72,21.72,21.68,21.72,59600.0,14.8091,14.8091,14.7819,14.8091,59600.0
2006-10-03 11:40:00,21.73,21.74,21.71,21.71,48400.0,14.8159,14.8228,14.8023,14.8023,48400.0
2006-10-03 11:45:00,21.71,21.71,21.68,21.69,23600.0,14.8023,14.8023,14.7819,14.7887,23600.0
2006-10-03 11:50:00,21.68,21.68,21.6,21.62,82800.0,14.7819,14.7819,14.7273,14.7409,82800.0
2006-10-03 11:55:00,21.62,21.64,21.6,21.64,46800.0,14.7409,14.7546,14.7273,14.7546,46800.0
2006-10-03 12:00:00,21.65,21.68,21.65,21.68,86400.0,14.7614,14.7819,14.7614,14.7819,86400.0
2006-10-03 12:05:00,21.68,21.76,21.68,21.74,65600.0,14.7819,14.8364,14.7819,14.8228,65600.0
2006-10-03 12:10:00,21.73,21.79,21.73,21.76,49200.0,14.8159,14.8569,14.8159,14.8364,49200.0
2006-10-03 12:15:00,21.75,21.79,21.75,21.75,26800.0,14.8296,14.8569,14.8296,14.8296,26800.0
2006-10-03 12:20:00,21.76,21.8,21.74,21.8,39200.0,14.8364,14.8637,14.8228,14.8637,39200.0
2006-10-03 12:25:00,21.8,21.8,21.76,21.77,30000.0,14.8637,14.8637,14.8364,14.8432,30000.0
2006-10-03 12:30:00,21.77,21.79,21.76,21.77,23600.0,14.8432,14.8569,14.8364,14.8432,23600.0
2006-10-03 12:35:00,21.75,21.75,21.72,21.72,14800.0,14.8296,14.8296,14.8091,14.8091,14800.0
2006-10-03 12:40:00,21.72,21.72,21.7,21.71,38400.0,14.8091,14.8091,14.7955,14.8023,38400.0
2006-10-03 12:45:00,21.72,21.73,21.68,21.7,111200.0,14.8091,14.8159,14.7819,14.7955,111200.0
2006-10-03 12:50:00,21.7,21.73,21.69,21.72,180000.0,14.7955,14.8159,14.7887,14.8091,180000.0
2006-10-03 12:55:00,21.72,21.76,21.72,21.75,39200.0,14.8091,14.8364,14.8091,14.8296,39200.0
2006-10-03 13:00:00,21.75,21.76,21.71,21.71,40400.0,14.8296,14.8364,14.8023,14.8023,40400.0
2006-10-03 13:05:00,21.69,21.7,21.67,21.69,62000.0,14.7887,14.7955,14.775,14.7887,62000.0
2006-10-03 13:10:00,21.68,21.72,21.68,21.72,60400.0,14.7819,14.8091,14.7819,14.8091,60400.0
2006-10-03 13:15:00,21.72,21.75,21.72,21.74,54800.0,14.8091,14.8296,14.8091,14.8228,54800.0
2006-10-03 13:20:00,21.74,21.75,21.73,21.74,43200.0,14.8228,14.8296,14.8159,14.8228,43200.0
2006-10-03 13:25:00,21.74,21.75,21.72,21.72,32400.0,14.8228,14.8296,14.8091,14.8091,32400.0
2006-10-03 13:30:00,21.72,21.72,21.7,21.7,24400.0,14.8091,14.8091,14.7955,14.7955,24400.0
2006-10-03 13:35:00,21.71,21.71,21.69,21.71,32400.0,14.8023,14.8023,14.7887,14.8023,32400.0
2006-10-03 13:40:00,21.71,21.71,21.7,21.7,25200.0,14.8023,14.8023,14.7955,14.7955,25200.0
2006-10-03 13:45:00,21.7,21.74,21.69,21.73,38000.0,14.7955,14.8228,14.7887,14.8159,38000.0
2006-10-03 13:50:00,21.72,21.74,21.68,21.73,107600.0,14.8091,14.8228,14.7819,14.8159,107600.0
2006-10-03 13:55:00,21.73,21.73,21.71,21.72,46800.0,14.8159,14.8159,14.8023,14.8091,46800.0
2006-10-03 14:00:00,21.72,21.75,21.7,21.75,53600.0,14.8091,14.8296,14.7955,14.8296,53600.0
2006-10-03 14:05:00,21.75,21.82,21.75,21.82,211600.0,14.8296,14.8773,14.8296,14.8773,211600.0
2006-10-03 14:10:00,21.82,22.02,21.8,22.02,404000.0,14.8773,15.0137,14.8637,15.0137,404000.0
2006-10-03 14:15:00,22.02,22.12,22.0,22.05,482000.0,15.0137,15.0819,15.0,15.0341,482000.0
2006-10-03 14:20:00,22.05,22.05,22.02,22.03,233600.0,15.0341,15.0341,15.0137,15.0205,233600.0
2006-10-03 14:25:00,22.03,22.03,21.97,22.0,377200.0,15.0205,15.0205,14.9796,15.0,377200.0
2006-10-03 14:30:00,22.0,22.03,21.95,21.98,401600.0,15.0,15.0205,14.9659,14.9864,401600.0
2006-10-03 14:35:00,21.98,22.03,21.98,22.03,304800.0,14.9864,15.0205,14.9864,15.0205,304800.0
2006-10-03 14:40:00,22.05,22.14,22.04,22.13,379200.0,15.0341,15.0955,15.0273,15.0887,379200.0
2006-10-03 14:45:00,22.13,22.18,22.13,22.14,379200.0,15.0887,15.1228,15.0887,15.0955,379200.0
2006-10-03 14:50:00,22.15,22.18,22.07,22.09,290800.0,15.1023,15.1228,15.0478,15.0614,290800.0
2006-10-03 14:55:00,22.09,22.09,21.96,21.99,186400.0,15.0614,15.0614,14.9728,14.9932,186400.0
2006-10-03 15:00:00,21.99,22.04,21.99,22.0,174000.0,14.9932,15.0273,14.9932,15.0,174000.0
2006-10-03 15:05:00,22.0,22.01,21.96,21.96,154400.0,15.0,15.0069,14.9728,14.9728,154400.0
2006-10-03 15:10:00,21.97,22.03,21.96,22.0,114800.0,14.9796,15.0205,14.9728,15.0,114800.0
2006-10-03 15:15:00,21.99,21.99,21.95,21.97,142800.0,14.9932,14.9932,14.9659,14.9796,142800.0
2006-10-03 15:20:00,21.97,22.01,21.96,21.99,82000.0,14.9796,15.0069,14.9728,14.9932,82000.0
2006-10-03 15:25:00,21.98,22.01,21.97,21.97,94000.0,14.9864,15.0069,14.9796,14.9796,94000.0
2006-10-03 15:30:00,21.97,21.99,21.96,21.99,69600.0,14.9796,14.9932,14.9728,14.9932,69600.0
2006-10-03 15:35:00,21.99,22.0,21.95,21.98,205200.0,14.9932,15.0,14.9659,14.9864,205200.0
2006-10-03 15:40:00,21.97,22.0,21.94,21.94,124400.0,14.9796,15.0,14.9591,14.9591,124400.0
2006-10-03 15:45:00,21.95,21.95,21.92,21.95,170800.0,14.9659,14.9659,14.9455,14.9659,170800.0
2006-10-03 15:50:00,21.96,21.96,21.93,21.93,89600.0,14.9728,14.9728,14.9523,14.9523,89600.0
2006-10-03 15:55:00,21.93,21.96,21.92,21.93,221200.0,14.9523,14.9728,14.9455,14.9523,221200.0
2006-10-04 09:30:00,21.92,21.92,21.83,21.86,206000.0,14.9455,14.9455,14.8841,14.9046,206000.0
2006-10-04 09:35:00,21.86,21.88,21.8,21.86,146400.0,14.9046,14.9182,14.8637,14.9046,146400.0
2006-10-04 09:40:00,21.86,21.87,21.82,21.86,113600.0,14.9046,14.9114,14.8773,14.9046,113600.0
2006-10-04 09:45:00,21.85,21.86,21.82,21.83,95200.0,14.8978,14.9046,14.8773,14.8841,95200.0
2006-10-04 09:50:00,21.83,21.85,21.82,21.82,54400.0,14.8841,14.8978,14.8773,14.8773,54400.0
2006-10-04 09:55:00,21.83,21.84,21.78,21.82,88000.0,14.8841,14.8909,14.85,14.8773,88000.0
2006-10-04 10:00:00,21.82,21.82,21.78,21.8,160000.0,14.8773,14.8773,14.85,14.8637,160000.0
2006-10-04 10:05:00,21.8,21.82,21.79,21.8,114800.0,14.8637,14.8773,14.8569,14.8637,114800.0
2006-10-04 10:10:00,21.8,21.83,21.79,21.8,139200.0,14.8637,14.8841,14.8569,14.8637,139200.0
2006-10-04 10:15:00,21.8,21.83,21.78,21.81,116400.0,14.8637,14.8841,14.85,14.8705,116400.0
2006-10-04 10:20:00,21.81,21.82,21.78,21.81,117600.0,14.8705,14.8773,14.85,14.8705,117600.0
2006-10-04 10:25:00,21.81,21.85,21.81,21.81,88000.0,14.8705,14.8978,14.8705,14.8705,88000.0
2006-10-04 10:30:00,21.81,21.89,21.81,21.86,92400.0,14.8705,14.925,14.8705,14.9046,92400.0
2006-10-04 10:35:00,21.86,21.87,21.8,21.81,73600.0,14.9046,14.9114,14.8637,14.8705,73600.0
2006-10-04 10:40:00,21.81,21.82,21.78,21.8,86800.0,14.8705,14.8773,14.85,14.8637,86800.0
2006-10-04 10:45:00,21.8,21.82,21.78,21.79,98400.0,14.8637,14.8773,14.85,14.8569,98400.0
2006-10-04 10:50:00,21.78,21.79,21.77,21.77,96800.0,14.85,14.8569,14.8432,14.8432,96800.0
2006-10-04 10:55:00,21.76,21.77,21.75,21.75,161200.0,14.8364,14.8432,14.8296,14.8296,161200.0
2006-10-04 11:00:00,21.75,21.79,21.73,21.73,87200.0,14.8296,14.8569,14.8159,14.8159,87200.0
2006-10-04 11:05:00,21.72,21.73,21.7,21.73,76000.0,14.8091,14.8159,14.7955,14.8159,76000.0
2006-10-04 11:10:00,21.73,21.75,21.7,21.7,77600.0,14.8159,14.8296,14.7955,14.7955,77600.0
2006-10-04 11:15:00,21.71,21.71,21.69,21.69,94000.0,14.8023,14.8023,14.7887,14.7887,94000.0
2006-10-04 11:20:00,21.69,21.73,21.68,21.71,124800.0,14.7887,14.8159,14.7819,14.8023,124800.0
2006-10-04 11:25:00,21.71,21.77,21.71,21.77,82800.0,14.8023,14.8432,14.8023,14.8432,82800.0
2006-10-04 11:30:00,21.78,21.78,21.74,21.74,90400.0,14.85,14.85,14.8228,14.8228,90400.0
2006-10-04 11:35:00,21.74,21.75,21.72,21.75,59600.0,14.8228,14.8296,14.8091,14.8296,59600.0
2006-10-04 11:40:00,21.75,21.75,21.72,21.73,45200.0,14.8296,14.8296,14.8091,14.8159,45200.0
2006-10-04 11:45:00,21.74,21.76,21.74,21.75,36800.0,14.8228,14.8364,14.8228,14.8296,36800.0
2006-10-04 11:50:00,21.75,21.78,21.75,21.78,82800.0,14.8296,14.85,14.8296,14.85,82800.0
2006-10-04 11:55:00,21.78,21.87,21.77,21.86,108400.0,14.85,14.9114,14.8432,14.9046,108400.0
2006-10-04 12:00:00,21.87,21.91,21.86,21.9,162800.0,14.9114,14.9387,14.9046,14.9319,162800.0
2006-10-04 12:05:00,21.89,21.89,21.86,21.87,48400.0,14.925,14.925,14.9046,14.9114,48400.0
2006-10-04 12:10:00,21.87,21.89,21.86,21.86,62000.0,14.9114,14.925,14.9046,14.9046,62000.0
2006-10-04 12:15:00,21.87,21.94,21.86,21.94,82400.0,14.9114,14.9591,14.9046,14.9591,82400.0
2006-10-04 12:20:00,21.93,22.05,21.93,22.03,202800.0,14.9523,15.0341,14.9523,15.0205,202800.0
2006-10-04 12:25:00,22.03,22.04,22.02,22.02,41600.0,15.0205,15.0273,15.0137,15.0137,41600.0
2006-10-04 12:30:00,22.02,22.03,22.02,22.02,29200.0,15.0137,15.0205,15.0137,15.0137,29200.0
2006-10-04 12:35:00,22.02,22.02,22.0,22.0,39600.0,15.0137,15.0137,15.0,15.0,39600.0
2006-10-04 12:40:00,22.0,22.03,21.99,22.01,36400.0,15.0,15.0205,14.9932,15.0069,36400.0
2006-10-04 12:45:00,22.01,22.03,22.0,22.02,34000.0,15.0069,15.0205,15.0,15.0137,34000.0
2006-10-04 12:50:00,22.02,22.02,22.0,22.02,25200.0,15.0137,15.0137,15.0,15.0137,25200.0
2006-10-04 12:55:00,22.01,22.03,22.0,22.03,35200.0,15.0069,15.0205,15.0,15.0205,35200.0
2006-10-04 13:00:00,22.02,22.02,22.0,22.0,24400.0,15.0137,15.0137,15.0,15.0,24400.0
2006-10-04 13:05:00,22.01,22.03,22.0,22.03,103600.0,15.0069,15.0205,15.0,15.0205,103600.0
2006-10-04 13:10:00,22.03,22.04,22.0,22.04,26800.0,15.0205,15.0273,15.0,15.0273,26800.0
2006-10-04 13:15:00,22.04,22.04,22.03,22.03,25600.0,15.0273,15.0273,15.0205,15.0205,25600.0
2006-10-04 13:20:00,22.03,22.03,22.0,22.0,29200.0,15.0205,15.0205,15.0,15.0,29200.0
2006-10-04 13:25:00,22.0,22.05,22.0,22.05,80000.0,15.0,15.0341,15.0,15.0341,80000.0
2006-10-04 13:30:00,22.05,22.12,22.05,22.1,104000.0,15.0341,15.0819,15.0341,15.0682,104000.0
2006-10-04 13:35:00,22.1,22.13,22.09,22.1,53600.0,15.0682,15.0887,15.0614,15.0682,53600.0
2006-10-04 13:40:00,22.09,22.09,22.06,22.07,32000.0,15.0614,15.0614,15.0409,15.0478,32000.0
2006-10-04 13:45:00,22.06,22.07,22.04,22.05,36800.0,15.0409,15.0478,15.0273,15.0341,36800.0
2006-10-04 13:50:00,22.05,22.08,22.05,22.08,47200.0,15.0341,15.0546,15.0341,15.0546,47200.0
2006-10-04 13:55:00,22.08,22.09,22.07,22.09,34400.0,15.0546,15.0614,15.0478,15.0614,34400.0
2006-10-04 14:00:00,22.08,22.09,22.06,22.07,21600.0,15.0546,15.0614,15.0409,15.0478,21600.0
2006-10-04 14:05:00,22.07,22.1,22.07,22.09,87600.0,15.0478,15.0682,15.0478,15.0614,87600.0
2006-10-04 14:10:00,22.09,22.16,22.09,22.16,206800.0,15.0614,15.1091,15.0614,15.1091,206800.0
2006-10-04 14:15:00,22.16,22.19,22.16,22.18,148000.0,15.1091,15.1296,15.1091,15.1228,148000.0
2006-10-04 14:20:00,22.17,22.17,22.12,22.12,50400.0,15.1159,15.1159,15.0819,15.0819,50400.0
2006-10-04 14:25:00,22.13,22.2,22.13,22.18,134800.0,15.0887,15.1364,15.0887,15.1228,134800.0
2006-10-04 14:30:00,22.18,22.2,22.17,22.19,83600.0,15.1228,15.1364,15.1159,15.1296,83600.0
2006-10-04 14:35:00,22.19,22.22,22.19,22.21,65600.0,15.1296,15.15,15.1296,15.1432,65600.0
2006-10-04 14:40:00,22.21,22.24,22.21,22.23,76800.0,15.1432,15.1637,15.1432,15.1569,76800.0
2006-10-04 14:45:00,22.23,22.23,22.19,22.23,123200.0,15.1569,15.1569,15.1296,15.1569,123200.0
2006-10-04 14:50:00,22.23,22.25,22.21,22.24,67600.0,15.1569,15.1705,15.1432,15.1637,67600.0
2006-10-04 14:55:00,22.23,22.25,22.23,22.24,60000.0,15.1569,15.1705,15.1569,15.1637,60000.0
2006-10-04 15:00:00,22.24,22.24,22.22,22.22,88400.0,15.1637,15.1637,15.15,15.15,88400.0
2006-10-04 15:05:00,22.22,22.25,22.21,22.25,70400.0,15.15,15.1705,15.1432,15.1705,70400.0
2006-10-04 15:10:00,22.25,22.25,22.22,22.23,105200.0,15.1705,15.1705,15.15,15.1569,105200.0
2006-10-04 15:15:00,22.22,22.24,22.22,22.24,50000.0,15.15,15.1637,15.15,15.1637,50000.0
2006-10-04 15:20:00,22.24,22.25,22.23,22.24,184800.0,15.1637,15.1705,15.1569,15.1637,184800.0
2006-10-04 15:25:00,22.25,22.28,22.25,22.25,92800.0,15.1705,15.1909,15.1705,15.1705,92800.0
2006-10-04 15:30:00,22.25,22.28,22.24,22.28,63600.0,15.1705,15.1909,15.1637,15.1909,63600.0
2006-10-04 15:35:00,22.28,22.29,22.27,22.28,148800.0,15.1909,15.1978,15.1841,15.1909,148800.0
2006-10-04 15:40:00,22.28,22.35,22.28,22.34,196400.0,15.1909,15.2387,15.1909,15.2319,196400.0
2006-10-04 15:45:00,22.34,22.35,22.33,22.35,159600.0,15.2319,15.2387,15.225,15.2387,159600.0
2006-10-04 15:50:00,22.35,22.36,22.34,22.35,235600.0,15.2387,15.2455,15.2319,15.2387,235600.0
2006-10-04 15:55:00,22.35,22.37,22.35,22.37,272000.0,15.2387,15.2523,15.2387,15.2523,272000.0
2006-10-05 09:35:00,22.28,22.34,22.27,22.33,158800.0,15.1909,15.2319,15.1841,15.225,158800.0
2006-10-05 09:40:00,22.33,22.39,22.33,22.38,68000.0,15.225,15.2659,15.225,15.2591,68000.0
2006-10-05 09:45:00,22.38,22.38,22.33,22.36,63600.0,15.2591,15.2591,15.225,15.2455,63600.0
2006-10-05 09:50:00,22.36,22.42,22.34,22.42,90400.0,15.2455,15.2864,15.2319,15.2864,90400.0
2006-10-05 09:55:00,22.42,22.42,22.34,22.34,60000.0,15.2864,15.2864,15.2319,15.2319,60000.0
2006-10-05 10:00:00,22.34,22.39,22.3,22.32,101200.0,15.2319,15.2659,15.2046,15.2182,101200.0
2006-10-05 10:05:00,22.33,22.33,22.29,22.29,29200.0,15.225,15.225,15.1978,15.1978,29200.0
2006-10-05 10:10:00,22.3,22.3,22.28,22.28,24800.0,15.2046,15.2046,15.1909,15.1909,24800.0
2006-10-05 10:15:00,22.28,22.29,22.23,22.24,50000.0,15.1909,15.1978,15.1569,15.1637,50000.0
2006-10-05 10:20:00,22.24,22.24,22.21,22.22,66000.0,15.1637,15.1637,15.1432,15.15,66000.0
2006-10-05 10:25:00,22.22,22.22,22.16,22.16,46400.0,15.15,15.15,15.1091,15.1091,46400.0
2006-10-05 10:30:00,22.15,22.21,22.13,22.18,80800.0,15.1023,15.1432,15.0887,15.1228,80800.0
2006-10-05 10:35:00,22.18,22.19,22.15,22.18,68000.0,15.1228,15.1296,15.1023,15.1228,68000.0
2006-10-05 10:40:00,22.18,22.24,22.18,22.23,30800.0,15.1228,15.1637,15.1228,15.1569,30800.0
2006-10-05 10:45:00,22.23,22.26,22.22,22.26,50000.0,15.1569,15.1773,15.15,15.1773,50000.0
2006-10-05 10:50:00,22.26,22.33,22.26,22.33,42800.0,15.1773,15.225,15.1773,15.225,42800.0
2006-10-05 10:55:00,22.33,22.33,22.29,22.3,74800.0,15.225,15.225,15.1978,15.2046,74800.0
2006-10-05 11:00:00,22.29,22.31,22.28,22.29,86000.0,15.1978,15.2114,15.1909,15.1978,86000.0
2006-10-05 11:05:00,22.29,22.36,22.29,22.36,163200.0,15.1978,15.2455,15.1978,15.2455,163200.0
2006-10-05 11:10:00,22.36,22.39,22.34,22.38,217200.0,15.2455,15.2659,15.2319,15.2591,217200.0
2006-10-05 11:15:00,22.38,22.44,22.38,22.39,116400.0,15.2591,15.3,15.2591,15.2659,116400.0
2006-10-05 11:20:00,22.39,22.43,22.38,22.43,69200.0,15.2659,15.2932,15.2591,15.2932,69200.0
2006-10-05 11:25:00,22.43,22.46,22.43,22.44,157600.0,15.2932,15.3137,15.2932,15.3,157600.0
2006-10-05 11:30:00,22.45,22.46,22.44,22.45,129200.0,15.3069,15.3137,15.3,15.3069,129200.0
2006-10-05 11:35:00,22.45,22.46,22.45,22.45,112000.0,15.3069,15.3137,15.3069,15.3069,112000.0
2006-10-05 11:40:00,22.45,22.47,22.45,22.45,108800.0,15.3069,15.3205,15.3069,15.3069,108800.0
2006-10-05 11:45:00,22.45,22.45,22.41,22.43,149600.0,15.3069,15.3069,15.2796,15.2932,149600.0
2006-10-05 11:50:00,22.43,22.47,22.43,22.45,132800.0,15.2932,15.3205,15.2932,15.3069,132800.0
2006-10-05 11:55:00,22.45,22.49,22.45,22.48,107200.0,15.3069,15.3341,15.3069,15.3273,107200.0
2006-10-05 12:00:00,22.48,22.48,22.47,22.48,90000.0,15.3273,15.3273,15.3205,15.3273,90000.0
2006-10-05 12:05:00,22.47,22.47,22.45,22.45,92800.0,15.3205,15.3205,15.3069,15.3069,92800.0
2006-10-05 12:10:00,22.46,22.48,22.46,22.47,62000.0,15.3137,15.3273,15.3137,15.3205,62000.0
2006-10-05 12:15:00,22.47,22.48,22.47,22.48,44000.0,15.3205,15.3273,15.3205,15.3273,44000.0
2006-10-05 12:20:00,22.48,22.49,22.46,22.48,62400.0,15.3273,15.3341,15.3137,15.3273,62400.0
2006-10-05 12:25:00,22.48,22.48,22.46,22.46,49200.0,15.3273,15.3273,15.3137,15.3137,49200.0
2006-10-05 12:30:00,22.47,22.47,22.43,22.43,48800.0,15.3205,15.3205,15.2932,15.2932,48800.0
2006-10-05 12:35:00,22.43,22.43,22.41,22.43,100000.0,15.2932,15.2932,15.2796,15.2932,100000.0
2006-10-05 12:40:00,22.43,22.46,22.41,22.45,71600.0,15.2932,15.3137,15.2796,15.3069,71600.0
2006-10-05 12:45:00,22.45,22.47,22.43,22.44,56400.0,15.3069,15.3205,15.2932,15.3,56400.0
2006-10-05 12:50:00,22.44,22.45,22.43,22.43,44000.0,15.3,15.3069,15.2932,15.2932,44000.0
2006-10-05 12:55:00,22.43,22.43,22.42,22.42,22800.0,15.2932,15.2932,15.2864,15.2864,22800.0
2006-10-05 13:00:00,22.43,22.44,22.41,22.44,50800.0,15.2932,15.3,15.2796,15.3,50800.0
2006-10-05 13:05:00,22.44,22.45,22.4,22.41,108000.0,15.3,15.3069,15.2728,15.2796,108000.0
2006-10-05 13:10:00,22.41,22.43,22.4,22.43,196800.0,15.2796,15.2932,15.2728,15.2932,196800.0
2006-10-05 13:15:00,22.42,22.46,22.42,22.44,147200.0,15.2864,15.3137,15.2864,15.3,147200.0
2006-10-05 13:20:00,22.46,22.47,22.44,22.45,77200.0,15.3137,15.3205,15.3,15.3069,77200.0
2006-10-05 13:25:00,22.45,22.46,22.45,22.46,35200.0,15.3069,15.3137,15.3069,15.3137,35200.0
2006-10-05 13:30:00,22.45,22.46,22.42,22.45,110800.0,15.3069,15.3137,15.2864,15.3069,110800.0
2006-10-05 13:35:00,22.45,22.46,22.45,22.45,72400.0,15.3069,15.3137,15.3069,15.3069,72400.0
2006-10-05 13:40:00,22.46,22.48,22.45,22.47,134800.0,15.3137,15.3273,15.3069,15.3205,134800.0
2006-10-05 13:45:00,22.48,22.48,22.47,22.48,64400.0,15.3273,15.3273,15.3205,15.3273,64400.0
2006-10-05 13:50:00,22.47,22.48,22.47,22.47,61200.0,15.3205,15.3273,15.3205,15.3205,61200.0
2006-10-05 13:55:00,22.47,22.49,22.46,22.47,46400.0,15.3205,15.3341,15.3137,15.3205,46400.0
2006-10-05 14:00:00,22.47,22.47,22.46,22.46,45600.0,15.3205,15.3205,15.3137,15.3137,45600.0
2006-10-05 14:05:00,22.46,22.46,22.43,22.45,50400.0,15.3137,15.3137,15.2932,15.3069,50400.0
2006-10-05 14:10:00,22.45,22.45,22.43,22.43,32000.0,15.3069,15.3069,15.2932,15.2932,32000.0
2006-10-05 14:15:00,22.43,22.44,22.4,22.41,62800.0,15.2932,15.3,15.2728,15.2796,62800.0
2006-10-05 14:20:00,22.41,22.41,22.37,22.39,25200.0,15.2796,15.2796,15.2523,15.2659,25200.0
2006-10-05 14:25:00,22.39,22.43,22.38,22.4,48800.0,15.2659,15.2932,15.2591,15.2728,48800.0
2006-10-05 14:30:00,22.4,22.41,22.4,22.41,30800.0,15.2728,15.2796,15.2728,15.2796,30800.0
2006-10-05 14:35:00,22.4,22.42,22.4,22.41,42400.0,15.2728,15.2864,15.2728,15.2796,42400.0
2006-10-05 14:40:00,22.41,22.41,22.37,22.38,32000.0,15.2796,15.2796,15.2523,15.2591,32000.0
2006-10-05 14:45:00,22.38,22.41,22.36,22.39,109600.0,15.2591,15.2796,15.2455,15.2659,109600.0
2006-10-05 14:50:00,22.39,22.41,22.39,22.4,48000.0,15.2659,15.2796,15.2659,15.2728,48000.0
2006-10-05 14:55:00,22.4,22.41,22.4,22.4,56000.0,15.2728,15.2796,15.2728,15.2728,56000.0
2006-10-05 15:00:00,22.4,22.45,22.39,22.45,60400.0,15.2728,15.3069,15.2659,15.3069,60400.0
2006-10-05 15:05:00,22.45,22.47,22.43,22.45,61200.0,15.3069,15.3205,15.2932,15.3069,61200.0
2006-10-05 15:10:00,22.45,22.49,22.45,22.49,64400.0,15.3069,15.3341,15.3069,15.3341,64400.0
2006-10-05 15:15:00,22.49,22.5,22.45,22.46,73200.0,15.3341,15.3409,15.3069,15.3137,73200.0
2006-10-05 15:20:00,22.46,22.5,22.45,22.48,47600.0,15.3137,15.3409,15.3069,15.3273,47600.0
2006-10-05 15:25:00,22.48,22.5,22.48,22.49,124400.0,15.3273,15.3409,15.3273,15.3341,124400.0
2006-10-05 15:30:00,22.5,22.5,22.48,22.49,66000.0,15.3409,15.3409,15.3273,15.3341,66000.0
2006-10-05 15:35:00,22.49,22.5,22.47,22.48,92400.0,15.3341,15.3409,15.3205,15.3273,92400.0
2006-10-05 15:40:00,22.49,22.5,22.48,22.49,45200.0,15.3341,15.3409,15.3273,15.3341,45200.0
2006-10-05 15:45:00,22.49,22.51,22.49,22.49,51200.0,15.3341,15.3478,15.3341,15.3341,51200.0
2006-10-05 15:50:00,22.49,22.49,22.47,22.49,98800.0,15.3341,15.3341,15.3205,15.3341,98800.0
2006-10-05 15:55:00,22.48,22.49,22.46,22.47,96400.0,15.3273,15.3341,15.3137,15.3205,96400.0
2006-10-06 09:30:00,22.38,22.39,22.33,22.34,98800.0,15.2591,15.2659,15.225,15.2319,98800.0
2006-10-06 09:35:00,22.28,22.29,22.2,22.27,126000.0,15.1909,15.1978,15.1364,15.1841,126000.0
2006-10-06 09:40:00,22.28,22.31,22.26,22.3,42400.0,15.1909,15.2114,15.1773,15.2046,42400.0
2006-10-06 09:45:00,22.3,22.31,22.25,22.27,84800.0,15.2046,15.2114,15.1705,15.1841,84800.0
2006-10-06 09:50:00,22.29,22.3,22.21,22.27,100800.0,15.1978,15.2046,15.1432,15.1841,100800.0
2006-10-06 09:55:00,22.26,22.26,22.17,22.19,153600.0,15.1773,15.1773,15.1159,15.1296,153600.0
2006-10-06 10:00:00,22.18,22.18,22.13,22.13,136400.0,15.1228,15.1228,15.0887,15.0887,136400.0
2006-10-06 10:05:00,22.13,22.16,22.13,22.15,88400.0,15.0887,15.1091,15.0887,15.1023,88400.0
2006-10-06 10:10:00,22.15,22.18,22.13,22.16,69600.0,15.1023,15.1228,15.0887,15.1091,69600.0
2006-10-06 10:15:00,22.16,22.18,22.15,22.15,114400.0,15.1091,15.1228,15.1023,15.1023,114400.0
2006-10-06 10:20:00,22.16,22.18,22.14,22.16,56800.0,15.1091,15.1228,15.0955,15.1091,56800.0
2006-10-06 10:25:00,22.16,22.17,22.14,22.15,79200.0,15.1091,15.1159,15.0955,15.1023,79200.0
2006-10-06 10:30:00,22.15,22.16,22.15,22.16,75600.0,15.1023,15.1091,15.1023,15.1091,75600.0
2006-10-06 10:35:00,22.16,22.17,22.15,22.16,54400.0,15.1091,15.1159,15.1023,15.1091,54400.0
2006-10-06 10:40:00,22.16,22.17,22.15,22.16,42400.0,15.1091,15.1159,15.1023,15.1091,42400.0
2006-10-06 10:45:00,22.15,22.24,22.15,22.2,108800.0,15.1023,15.1637,15.1023,15.1364,108800.0
2006-10-06 10:50:00,22.2,22.22,22.2,22.21,54800.0,15.1364,15.15,15.1364,15.1432,54800.0
2006-10-06 10:55:00,22.21,22.23,22.2,22.2,52400.0,15.1432,15.1569,15.1364,15.1364,52400.0
2006-10-06 11:00:00,22.2,22.24,22.2,22.23,99200.0,15.1364,15.1637,15.1364,15.1569,99200.0
2006-10-06 11:05:00,22.23,22.23,22.17,22.17,56400.0,15.1569,15.1569,15.1159,15.1159,56400.0
2006-10-06 11:10:00,22.16,22.19,22.14,22.18,109200.0,15.1091,15.1296,15.0955,15.1228,109200.0
2006-10-06 11:15:00,22.18,22.22,22.18,22.2,61600.0,15.1228,15.15,15.1228,15.1364,61600.0
2006-10-06 11:20:00,22.19,22.21,22.18,22.21,26000.0,15.1296,15.1432,15.1228,15.1432,26000.0
2006-10-06 11:25:00,22.2,22.21,22.17,22.2,78800.0,15.1364,15.1432,15.1159,15.1364,78800.0
2006-10-06 11:30:00,22.2,22.22,22.18,22.19,107600.0,15.1364,15.15,15.1228,15.1296,107600.0
2006-10-06 11:35:00,22.2,22.22,22.18,22.18,45200.0,15.1364,15.15,15.1228,15.1228,45200.0
2006-10-06 11:40:00,22.18,22.22,22.17,22.21,88000.0,15.1228,15.15,15.1159,15.1432,88000.0
2006-10-06 11:45:00,22.21,22.22,22.18,22.18,137600.0,15.1432,15.15,15.1228,15.1228,137600.0
2006-10-06 11:50:00,22.18,22.21,22.16,22.19,172400.0,15.1228,15.1432,15.1091,15.1296,172400.0
2006-10-06 11:55:00,22.19,22.22,22.19,22.21,122800.0,15.1296,15.15,15.1296,15.1432,122800.0
2006-10-06 12:00:00,22.22,22.23,22.21,22.23,79200.0,15.15,15.1569,15.1432,15.1569,79200.0
2006-10-06 12:05:00,22.22,22.22,22.18,22.19,59600.0,15.15,15.15,15.1228,15.1296,59600.0
2006-10-06 12:10:00,22.19,22.21,22.19,22.2,46000.0,15.1296,15.1432,15.1296,15.1364,46000.0
2006-10-06 12:15:00,22.2,22.21,22.19,22.2,33600.0,15.1364,15.1432,15.1296,15.1364,33600.0
2006-10-06 12:20:00,22.2,22.2,22.19,22.2,25600.0,15.1364,15.1364,15.1296,15.1364,25600.0
2006-10-06 12:25:00,22.2,22.21,22.19,22.2,33600.0,15.1364,15.1432,15.1296,15.1364,33600.0
2006-10-06 12:30:00,22.19,22.2,22.18,22.18,69200.0,15.1296,15.1364,15.1228,15.1228,69200.0
2006-10-06 12:35:00,22.18,22.21,22.17,22.18,56800.0,15.1228,15.1432,15.1159,15.1228,56800.0
2006-10-06 12:40:00,22.19,22.19,22.18,22.18,27600.0,15.1296,15.1296,15.1228,15.1228,27600.0
2006-10-06 12:45:00,22.18,22.21,22.18,22.21,43600.0,15.1228,15.1432,15.1228,15.1432,43600.0
2006-10-06 12:50:00,22.2,22.23,22.19,22.23,39600.0,15.1364,15.1569,15.1296,15.1569,39600.0
2006-10-06 12:55:00,22.23,22.24,22.23,22.23,6400.0,15.1569,15.1637,15.1569,15.1569,6400.0
2006-10-06 13:00:00,22.23,22.23,22.18,22.19,27600.0,15.1569,15.1569,15.1228,15.1296,27600.0
2006-10-06 13:05:00,22.19,22.21,22.18,22.18,42800.0,15.1296,15.1432,15.1228,15.1228,42800.0
2006-10-06 13:10:00,22.18,22.18,22.18,22.18,24000.0,15.1228,15.1228,15.1228,15.1228,24000.0
2006-10-06 13:15:00,22.18,22.2,22.18,22.2,14400.0,15.1228,15.1364,15.1228,15.1364,14400.0
2006-10-06 13:20:00,22.2,22.2,22.18,22.18,18800.0,15.1364,15.1364,15.1228,15.1228,18800.0
2006-10-06 13:25:00,22.18,22.18,22.14,22.17,113600.0,15.1228,15.1228,15.0955,15.1159,113600.0
2006-10-06 13:30:00,22.17,22.18,22.16,22.18,70400.0,15.1159,15.1228,15.1091,15.1228,70400.0
2006-10-06 13:35:00,22.18,22.19,22.17,22.18,64000.0,15.1228,15.1296,15.1159,15.1228,64000.0
2006-10-06 13:40:00,22.17,22.17,22.16,22.17,36000.0,15.1159,15.1159,15.1091,15.1159,36000.0
2006-10-06 13:45:00,22.17,22.18,22.17,22.17,43200.0,15.1159,15.1228,15.1159,15.1159,43200.0
2006-10-06 13:50:00,22.17,22.18,22.16,22.17,27200.0,15.1159,15.1228,15.1091,15.1159,27200.0
2006-10-06 13:55:00,22.17,22.17,22.15,22.16,36400.0,15.1159,15.1159,15.1023,15.1091,36400.0
2006-10-06 14:00:00,22.16,22.18,22.16,22.17,40400.0,15.1091,15.1228,15.1091,15.1159,40400.0
2006-10-06 14:05:00,22.17,22.17,22.15,22.15,32800.0,15.1159,15.1159,15.1023,15.1023,32800.0
2006-10-06 14:10:00,22.15,22.16,22.13,22.15,61200.0,15.1023,15.1091,15.0887,15.1023,61200.0
2006-10-06 14:15:00,22.15,22.16,22.14,22.15,50000.0,15.1023,15.1091,15.0955,15.1023,50000.0
2006-10-06 14:20:00,22.15,22.15,22.15,22.15,17600.0,15.1023,15.1023,15.1023,15.1023,17600.0
2006-10-06 14:25:00,22.15,22.15,22.13,22.14,59200.0,15.1023,15.1023,15.0887,15.0955,59200.0
2006-10-06 14:30:00,22.14,22.14,22.13,22.14,37600.0,15.0955,15.0955,15.0887,15.0955,37600.0
2006-10-06 14:35:00,22.14,22.17,22.14,22.17,57200.0,15.0955,15.1159,15.0955,15.1159,57200.0
2006-10-06 14:40:00,22.17,22.2,22.17,22.18,51200.0,15.1159,15.1364,15.1159,15.1228,51200.0
2006-10-06 14:45:00,22.18,22.18,22.14,22.15,24000.0,15.1228,15.1228,15.0955,15.1023,24000.0
2006-10-06 14:50:00,22.14,22.2,22.14,22.2,44800.0,15.0955,15.1364,15.0955,15.1364,44800.0
2006-10-06 14:55:00,22.2,22.2,22.17,22.18,32800.0,15.1364,15.1364,15.1159,15.1228,32800.0
2006-10-06 15:00:00,22.17,22.18,22.15,22.17,109600.0,15.1159,15.1228,15.1023,15.1159,109600.0
2006-10-06 15:05:00,22.17,22.21,22.16,22.19,17200.0,15.1159,15.1432,15.1091,15.1296,17200.0
2006-10-06 15:10:00,22.18,22.19,22.14,22.14,35200.0,15.1228,15.1296,15.0955,15.0955,35200.0
2006-10-06 15:15:00,22.14,22.16,22.13,22.16,133600.0,15.0955,15.1091,15.0887,15.1091,133600.0
2006-10-06 15:20:00,22.16,22.2,22.16,22.18,33200.0,15.1091,15.1364,15.1091,15.1228,33200.0
2006-10-06 15:25:00,22.18,22.18,22.14,22.15,38800.0,15.1228,15.1228,15.0955,15.1023,38800.0
2006-10-06 15:30:00,22.15,22.2,22.15,22.18,59200.0,15.1023,15.1364,15.1023,15.1228,59200.0
2006-10-06 15:35:00,22.18,22.21,22.17,22.21,38000.0,15.1228,15.1432,15.1159,15.1432,38000.0
2006-10-06 15:40:00,22.21,22.23,22.19,22.2,44800.0,15.1432,15.1569,15.1296,15.1364,44800.0
2006-10-06 15:45:00,22.2,22.2,22.18,22.2,32800.0,15.1364,15.1364,15.1228,15.1364,32800.0
2006-10-06 15:50:00,22.2,22.23,22.2,22.22,46000.0,15.1364,15.1569,15.1364,15.15,46000.0
2006-10-06 15:55:00,22.23,22.23,22.22,22.23,74400.0,15.1569,15.1569,15.15,15.1569,74400.0
2006-10-09 09:30:00,22.17,22.17,22.1,22.11,135200.0,15.1159,15.1159,15.0682,15.075,135200.0
2006-10-09 09:35:00,22.11,22.11,22.03,22.05,122800.0,15.075,15.075,15.0205,15.0341,122800.0
2006-10-09 09:40:00,22.06,22.15,22.06,22.13,79600.0,15.0409,15.1023,15.0409,15.0887,79600.0
2006-10-09 09:45:00,22.14,22.2,22.14,22.18,85600.0,15.0955,15.1364,15.0955,15.1228,85600.0
2006-10-09 09:50:00,22.18,22.18,22.14,22.16,76000.0,15.1228,15.1228,15.0955,15.1091,76000.0
2006-10-09 09:55:00,22.15,22.27,22.15,22.18,88800.0,15.1023,15.1841,15.1023,15.1228,88800.0
2006-10-09 10:00:00,22.18,22.21,22.15,22.18,128800.0,15.1228,15.1432,15.1023,15.1228,128800.0
2006-10-09 10:05:00,22.17,22.22,22.16,22.2,34400.0,15.1159,15.15,15.1091,15.1364,34400.0
2006-10-09 10:10:00,22.2,22.2,22.18,22.19,18000.0,15.1364,15.1364,15.1228,15.1296,18000.0
2006-10-09 10:15:00,22.19,22.23,22.18,22.19,25600.0,15.1296,15.1569,15.1228,15.1296,25600.0
2006-10-09 10:20:00,22.18,22.18,22.15,22.18,40000.0,15.1228,15.1228,15.1023,15.1228,40000.0
2006-10-09 10:25:00,22.18,22.2,22.17,22.2,35600.0,15.1228,15.1364,15.1159,15.1364,35600.0
2006-10-09 10:30:00,22.2,22.21,22.17,22.18,83600.0,15.1364,15.1432,15.1159,15.1228,83600.0
2006-10-09 10:35:00,22.18,22.18,22.14,22.15,57600.0,15.1228,15.1228,15.0955,15.1023,57600.0
2006-10-09 10:40:00,22.14,22.17,22.13,22.17,53600.0,15.0955,15.1159,15.0887,15.1159,53600.0
2006-10-09 10:45:00,22.17,22.17,22.15,22.15,16800.0,15.1159,15.1159,15.1023,15.1023,16800.0
2006-10-09 10:50:00,22.15,22.16,22.14,22.15,24400.0,15.1023,15.1091,15.0955,15.1023,24400.0
2006-10-09 10:55:00,22.15,22.17,22.15,22.17,38000.0,15.1023,15.1159,15.1023,15.1159,38000.0
2006-10-09 11:00:00,22.17,22.19,22.17,22.18,35200.0,15.1159,15.1296,15.1159,15.1228,35200.0
2006-10-09 11:05:00,22.18,22.2,22.18,22.19,17200.0,15.1228,15.1364,15.1228,15.1296,17200.0
2006-10-09 11:10:00,22.19,22.19,22.18,22.19,30000.0,15.1296,15.1296,15.1228,15.1296,30000.0
2006-10-09 11:15:00,22.18,22.21,22.18,22.2,6400.0,15.1228,15.1432,15.1228,15.1364,6400.0
2006-10-09 11:20:00,22.2,22.2,22.17,22.2,22800.0,15.1364,15.1364,15.1159,15.1364,22800.0
2006-10-09 11:25:00,22.2,22.25,22.2,22.25,31200.0,15.1364,15.1705,15.1364,15.1705,31200.0
2006-10-09 11:30:00,22.25,22.25,22.22,22.23,27200.0,15.1705,15.1705,15.15,15.1569,27200.0
2006-10-09 11:35:00,22.23,22.27,22.23,22.27,35200.0,15.1569,15.1841,15.1569,15.1841,35200.0
2006-10-09 11:40:00,22.27,22.27,22.25,22.25,18800.0,15.1841,15.1841,15.1705,15.1705,18800.0
2006-10-09 11:45:00,22.25,22.3,22.25,22.29,24000.0,15.1705,15.2046,15.1705,15.1978,24000.0
2006-10-09 11:50:00,22.29,22.33,22.29,22.32,36800.0,15.1978,15.225,15.1978,15.2182,36800.0
2006-10-09 11:55:00,22.32,22.36,22.32,22.36,24800.0,15.2182,15.2455,15.2182,15.2455,24800.0
2006-10-09 12:00:00,22.36,22.39,22.36,22.39,30400.0,15.2455,15.2659,15.2455,15.2659,30400.0
2006-10-09 12:05:00,22.39,22.41,22.39,22.39,60800.0,15.2659,15.2796,15.2659,15.2659,60800.0
2006-10-09 12:10:00,22.39,22.42,22.37,22.42,89200.0,15.2659,15.2864,15.2523,15.2864,89200.0
2006-10-09 12:15:00,22.42,22.43,22.41,22.42,64400.0,15.2864,15.2932,15.2796,15.2864,64400.0
2006-10-09 12:20:00,22.42,22.43,22.4,22.43,37200.0,15.2864,15.2932,15.2728,15.2932,37200.0
2006-10-09 12:25:00,22.43,22.44,22.43,22.44,74400.0,15.2932,15.3,15.2932,15.3,74400.0
2006-10-09 12:30:00,22.45,22.5,22.45,22.49,47200.0,15.3069,15.3409,15.3069,15.3341,47200.0
2006-10-09 12:35:00,22.5,22.5,22.49,22.49,48800.0,15.3409,15.3409,15.3341,15.3341,48800.0
2006-10-09 12:40:00,22.49,22.49,22.47,22.48,18400.0,15.3341,15.3341,15.3205,15.3273,18400.0
2006-10-09 12:45:00,22.48,22.48,22.47,22.47,14800.0,15.3273,15.3273,15.3205,15.3205,14800.0
2006-10-09 12:50:00,22.46,22.46,22.44,22.45,24400.0,15.3137,15.3137,15.3,15.3069,24400.0
2006-10-09 12:55:00,22.44,22.44,22.43,22.43,14400.0,15.3,15.3,15.2932,15.2932,14400.0
2006-10-09 13:00:00,22.43,22.43,22.42,22.43,82400.0,15.2932,15.2932,15.2864,15.2932,82400.0
2006-10-09 13:05:00,22.43,22.44,22.43,22.44,57200.0,15.2932,15.3,15.2932,15.3,57200.0
2006-10-09 13:10:00,22.44,22.47,22.44,22.47,34000.0,15.3,15.3205,15.3,15.3205,34000.0
2006-10-09 13:15:00,22.47,22.47,22.46,22.46,11200.0,15.3205,15.3205,15.3137,15.3137,11200.0
2006-10-09 13:20:00,22.46,22.46,22.43,22.45,70400.0,15.3137,15.3137,15.2932,15.3069,70400.0
2006-10-09 13:25:00,22.45,22.48,22.45,22.47,29200.0,15.3069,15.3273,15.3069,15.3205,29200.0
2006-10-09 13:30:00,22.47,22.47,22.44,22.45,29600.0,15.3205,15.3205,15.3,15.3069,29600.0
2006-10-09 13:35:00,22.45,22.45,22.45,22.45,39600.0,15.3069,15.3069,15.3069,15.3069,39600.0
2006-10-09 13:40:00,22.45,22.45,22.45,22.45,26400.0,15.3069,15.3069,15.3069,15.3069,26400.0
2006-10-09 13:45:00,22.45,22.47,22.45,22.47,34800.0,15.3069,15.3205,15.3069,15.3205,34800.0
2006-10-09 13:50:00,22.47,22.5,22.46,22.49,90400.0,15.3205,15.3409,15.3137,15.3341,90400.0
2006-10-09 13:55:00,22.48,22.48,22.47,22.47,42400.0,15.3273,15.3273,15.3205,15.3205,42400.0
2006-10-09 14:00:00,22.47,22.47,22.45,22.45,34000.0,15.3205,15.3205,15.3069,15.3069,34000.0
2006-10-09 14:05:00,22.45,22.47,22.45,22.45,38400.0,15.3069,15.3205,15.3069,15.3069,38400.0
2006-10-09 14:10:00,22.45,22.48,22.45,22.48,49200.0,15.3069,15.3273,15.3069,15.3273,49200.0
2006-10-09 14:15:00,22.48,22.5,22.48,22.49,52400.0,15.3273,15.3409,15.3273,15.3341,52400.0
2006-10-09 14:20:00,22.49,22.49,22.48,22.48,49600.0,15.3341,15.3341,15.3273,15.3273,49600.0
2006-10-09 14:25:00,22.48,22.5,22.48,22.5,65600.0,15.3273,15.3409,15.3273,15.3409,65600.0
2006-10-09 14:30:00,22.5,22.52,22.5,22.51,86800.0,15.3409,15.3546,15.3409,15.3478,86800.0
2006-10-09 14:35:00,22.51,22.51,22.48,22.48,38000.0,15.3478,15.3478,15.3273,15.3273,38000.0
2006-10-09 14:40:00,22.49,22.49,22.47,22.49,29600.0,15.3341,15.3341,15.3205,15.3341,29600.0
2006-10-09 14:45:00,22.48,22.52,22.48,22.5,52400.0,15.3273,15.3546,15.3273,15.3409,52400.0
2006-10-09 14:50:00,22.49,22.49,22.48,22.48,30000.0,15.3341,15.3341,15.3273,15.3273,30000.0
2006-10-09 14:55:00,22.48,22.51,22.48,22.49,48400.0,15.3273,15.3478,15.3273,15.3341,48400.0
2006-10-09 15:00:00,22.49,22.49,22.45,22.47,50400.0,15.3341,15.3341,15.3069,15.3205,50400.0
2006-10-09 15:05:00,22.46,22.46,22.45,22.45,78800.0,15.3137,15.3137,15.3069,15.3069,78800.0
2006-10-09 15:10:00,22.45,22.45,22.41,22.42,103600.0,15.3069,15.3069,15.2796,15.2864,103600.0
2006-10-09 15:15:00,22.41,22.41,22.38,22.39,44000.0,15.2796,15.2796,15.2591,15.2659,44000.0
2006-10-09 15:20:00,22.39,22.39,22.35,22.35,59200.0,15.2659,15.2659,15.2387,15.2387,59200.0
2006-10-09 15:25:00,22.36,22.37,22.35,22.35,41600.0,15.2455,15.2523,15.2387,15.2387,41600.0
2006-10-09 15:30:00,22.35,22.38,22.35,22.37,56400.0,15.2387,15.2591,15.2387,15.2523,56400.0
2006-10-09 15:35:00,22.37,22.38,22.36,22.36,49200.0,15.2523,15.2591,15.2455,15.2455,49200.0
2006-10-09 15:40:00,22.36,22.37,22.34,22.34,92400.0,15.2455,15.2523,15.2319,15.2319,92400.0
2006-10-09 15:45:00,22.34,22.36,22.32,22.35,52400.0,15.2319,15.2455,15.2182,15.2387,52400.0
2006-10-09 15:50:00,22.36,22.36,22.35,22.35,76800.0,15.2455,15.2455,15.2387,15.2387,76800.0
2006-10-09 15:55:00,22.35,22.35,22.33,22.33,142000.0,15.2387,15.2387,15.225,15.225,142000.0
2006-10-10 09:30:00,22.5,22.5,22.44,22.45,130000.0,15.3409,15.3409,15.3,15.3069,130000.0
2006-10-10 09:35:00,22.45,22.49,22.44,22.49,133600.0,15.3069,15.3341,15.3,15.3341,133600.0
2006-10-10 09:40:00,22.49,22.52,22.43,22.43,121600.0,15.3341,15.3546,15.2932,15.2932,121600.0
2006-10-10 09:45:00,22.43,22.5,22.41,22.49,124400.0,15.2932,15.3409,15.2796,15.3341,124400.0
2006-10-10 09:50:00,22.49,22.56,22.49,22.51,113200.0,15.3341,15.3819,15.3341,15.3478,113200.0
2006-10-10 09:55:00,22.52,22.6,22.51,22.56,80400.0,15.3546,15.4091,15.3478,15.3819,80400.0
2006-10-10 10:00:00,22.56,22.62,22.54,22.6,125600.0,15.3819,15.4228,15.3682,15.4091,125600.0
2006-10-10 10:05:00,22.6,22.63,22.59,22.61,36800.0,15.4091,15.4296,15.4023,15.4159,36800.0
2006-10-10 10:10:00,22.6,22.65,22.6,22.62,68000.0,15.4091,15.4432,15.4091,15.4228,68000.0
2006-10-10 10:15:00,22.61,22.61,22.52,22.54,90400.0,15.4159,15.4159,15.3546,15.3682,90400.0
2006-10-10 10:20:00,22.53,22.53,22.46,22.5,93200.0,15.3614,15.3614,15.3137,15.3409,93200.0
2006-10-10 10:25:00,22.48,22.5,22.46,22.5,40000.0,15.3273,15.3409,15.3137,15.3409,40000.0
2006-10-10 10:30:00,22.48,22.53,22.48,22.52,76800.0,15.3273,15.3614,15.3273,15.3546,76800.0
2006-10-10 10:35:00,22.51,22.52,22.46,22.46,38400.0,15.3478,15.3546,15.3137,15.3137,38400.0
2006-10-10 10:40:00,22.46,22.47,22.42,22.42,72800.0,15.3137,15.3205,15.2864,15.2864,72800.0
2006-10-10 10:45:00,22.41,22.46,22.41,22.44,44400.0,15.2796,15.3137,15.2796,15.3,44400.0
2006-10-10 10:50:00,22.44,22.46,22.43,22.44,51600.0,15.3,15.3137,15.2932,15.3,51600.0
2006-10-10 10:55:00,22.45,22.52,22.45,22.51,109200.0,15.3069,15.3546,15.3069,15.3478,109200.0
2006-10-10 11:00:00,22.51,22.51,22.48,22.49,20400.0,15.3478,15.3478,15.3273,15.3341,20400.0
2006-10-10 11:05:00,22.48,22.49,22.45,22.46,18400.0,15.3273,15.3341,15.3069,15.3137,18400.0
2006-10-10 11:10:00,22.47,22.53,22.47,22.53,30400.0,15.3205,15.3614,15.3205,15.3614,30400.0
2006-10-10 11:15:00,22.53,22.56,22.53,22.55,59200.0,15.3614,15.3819,15.3614,15.375,59200.0
2006-10-10 11:20:00,22.54,22.59,22.54,22.58,58800.0,15.3682,15.4023,15.3682,15.3955,58800.0
2006-10-10 11:25:00,22.59,22.59,22.58,22.58,39600.0,15.4023,15.4023,15.3955,15.3955,39600.0
2006-10-10 11:30:00,22.58,22.58,22.54,22.55,21600.0,15.3955,15.3955,15.3682,15.375,21600.0
2006-10-10 11:35:00,22.55,22.55,22.52,22.55,16800.0,15.375,15.375,15.3546,15.375,16800.0
2006-10-10 11:40:00,22.55,22.59,22.54,22.59,24800.0,15.375,15.4023,15.3682,15.4023,24800.0
2006-10-10 11:45:00,22.59,22.62,22.59,22.61,56000.0,15.4023,15.4228,15.4023,15.4159,56000.0
2006-10-10 11:50:00,22.61,22.61,22.55,22.57,68800.0,15.4159,15.4159,15.375,15.3887,68800.0
2006-10-10 11:55:00,22.56,22.56,22.54,22.55,8400.0,15.3819,15.3819,15.3682,15.375,8400.0
2006-10-10 12:00:00,22.55,22.57,22.55,22.57,44000.0,15.375,15.3887,15.375,15.3887,44000.0
2006-10-10 12:05:00,22.56,22.56,22.53,22.55,14000.0,15.3819,15.3819,15.3614,15.375,14000.0
2006-10-10 12:10:00,22.55,22.55,22.52,22.53,20000.0,15.375,15.375,15.3546,15.3614,20000.0
2006-10-10 12:15:00,22.52,22.52,22.47,22.5,34000.0,15.3546,15.3546,15.3205,15.3409,34000.0
2006-10-10 12:20:00,22.5,22.53,22.5,22.53,23600.0,15.3409,15.3614,15.3409,15.3614,23600.0
2006-10-10 12:25:00,22.52,22.53,22.52,22.53,12800.0,15.3546,15.3614,15.3546,15.3614,12800.0
2006-10-10 12:30:00,22.53,22.53,22.51,22.53,27200.0,15.3614,15.3614,15.3478,15.3614,27200.0
2006-10-10 12:35:00,22.53,22.53,22.52,22.52,10000.0,15.3614,15.3614,15.3546,15.3546,10000.0
2006-10-10 12:40:00,22.52,22.53,22.52,22.52,23600.0,15.3546,15.3614,15.3546,15.3546,23600.0
2006-10-10 12:45:00,22.53,22.53,22.5,22.5,7600.0,15.3614,15.3614,15.3409,15.3409,7600.0
2006-10-10 12:50:00,22.5,22.5,22.48,22.49,29200.0,15.3409,15.3409,15.3273,15.3341,29200.0
2006-10-10 12:55:00,22.49,22.51,22.49,22.49,18400.0,15.3341,15.3478,15.3341,15.3341,18400.0
2006-10-10 13:00:00,22.49,22.5,22.49,22.5,5600.0,15.3341,15.3409,15.3341,15.3409,5600.0
2006-10-10 13:05:00,22.5,22.54,22.49,22.53,20000.0,15.3409,15.3682,15.3341,15.3614,20000.0
2006-10-10 13:10:00,22.53,22.53,22.51,22.51,17600.0,15.3614,15.3614,15.3478,15.3478,17600.0
2006-10-10 13:15:00,22.51,22.51,22.5,22.5,14000.0,15.3478,15.3478,15.3409,15.3409,14000.0
2006-10-10 13:20:00,22.5,22.55,22.5,22.55,29200.0,15.3409,15.375,15.3409,15.375,29200.0
2006-10-10 13:25:00,22.55,22.56,22.53,22.56,38800.0,15.375,15.3819,15.3614,15.3819,38800.0
2006-10-10 13:30:00,22.56,22.56,22.52,22.54,35600.0,15.3819,15.3819,15.3546,15.3682,35600.0
2006-10-10 13:35:00,22.54,22.55,22.54,22.55,91600.0,15.3682,15.375,15.3682,15.375,91600.0
2006-10-10 13:40:00,22.55,22.56,22.53,22.55,70000.0,15.375,15.3819,15.3614,15.375,70000.0
2006-10-10 13:45:00,22.55,22.56,22.54,22.56,44400.0,15.375,15.3819,15.3682,15.3819,44400.0
2006-10-10 13:50:00,22.57,22.58,22.55,22.57,31200.0,15.3887,15.3955,15.375,15.3887,31200.0
2006-10-10 13:55:00,22.57,22.57,22.55,22.56,34000.0,15.3887,15.3887,15.375,15.3819,34000.0
2006-10-10 14:00:00,22.56,22.56,22.53,22.53,26800.0,15.3819,15.3819,15.3614,15.3614,26800.0
2006-10-10 14:05:00,22.53,22.55,22.53,22.54,45600.0,15.3614,15.375,15.3614,15.3682,45600.0
2006-10-10 14:10:00,22.54,22.59,22.54,22.59,40000.0,15.3682,15.4023,15.3682,15.4023,40000.0
2006-10-10 14:15:00,22.59,22.59,22.57,22.57,37600.0,15.4023,15.4023,15.3887,15.3887,37600.0
2006-10-10 14:20:00,22.57,22.58,22.56,22.56,32400.0,15.3887,15.3955,15.3819,15.3819,32400.0
2006-10-10 14:25:00,22.56,22.6,22.56,22.6,94400.0,15.3819,15.4091,15.3819,15.4091,94400.0
2006-10-10 14:30:00,22.6,22.65,22.6,22.64,94800.0,15.4091,15.4432,15.4091,15.4364,94800.0
2006-10-10 14:35:00,22.65,22.66,22.64,22.65,96000.0,15.4432,15.45,15.4364,15.4432,96000.0
2006-10-10 14:40:00,22.65,22.65,22.65,22.65,170000.0,15.4432,15.4432,15.4432,15.4432,170000.0
2006-10-10 14:45:00,22.65,22.68,22.64,22.68,145600.0,15.4432,15.4637,15.4364,15.4637,145600.0
2006-10-10 14:50:00,22.68,22.68,22.65,22.65,64800.0,15.4637,15.4637,15.4432,15.4432,64800.0
2006-10-10 14:55:00,22.65,22.66,22.64,22.65,94800.0,15.4432,15.45,15.4364,15.4432,94800.0
2006-10-10 15:00:00,22.65,22.7,22.65,22.7,65600.0,15.4432,15.4773,15.4432,15.4773,65600.0
2006-10-10 15:05:00,22.7,22.71,22.69,22.7,77600.0,15.4773,15.4841,15.4705,15.4773,77600.0
2006-10-10 15:10:00,22.7,22.7,22.67,22.68,80000.0,15.4773,15.4773,15.4569,15.4637,80000.0
2006-10-10 15:15:00,22.68,22.69,22.66,22.68,66800.0,15.4637,15.4705,15.45,15.4637,66800.0
2006-10-10 15:20:00,22.68,22.71,22.68,22.7,80800.0,15.4637,15.4841,15.4637,15.4773,80800.0
2006-10-10 15:25:00,22.7,22.7,22.65,22.66,70400.0,15.4773,15.4773,15.4432,15.45,70400.0
2006-10-10 15:30:00,22.65,22.66,22.64,22.64,81600.0,15.4432,15.45,15.4364,15.4364,81600.0
2006-10-10 15:35:00,22.64,22.64,22.63,22.64,112400.0,15.4364,15.4364,15.4296,15.4364,112400.0
2006-10-10 15:40:00,22.64,22.65,22.63,22.64,149200.0,15.4364,15.4432,15.4296,15.4364,149200.0
2006-10-10 15:45:00,22.64,22.66,22.63,22.63,150800.0,15.4364,15.45,15.4296,15.4296,150800.0
2006-10-10 15:50:00,22.63,22.63,22.6,22.6,152000.0,15.4296,15.4296,15.4091,15.4091,152000.0
2006-10-10 15:55:00,22.6,22.62,22.58,22.6,378800.0,15.4091,15.4228,15.3955,15.4091,378800.0
2006-10-11 09:30:00,22.53,22.53,22.41,22.43,129600.0,15.3614,15.3614,15.2796,15.2932,129600.0
2006-10-11 09:35:00,22.45,22.46,22.36,22.43,54400.0,15.3069,15.3137,15.2455,15.2932,54400.0
2006-10-11 09:40:00,22.45,22.49,22.43,22.47,25200.0,15.3069,15.3341,15.2932,15.3205,25200.0
2006-10-11 09:45:00,22.46,22.47,22.42,22.46,36000.0,15.3137,15.3205,15.2864,15.3137,36000.0
2006-10-11 09:50:00,22.46,22.49,22.43,22.49,30400.0,15.3137,15.3341,15.2932,15.3341,30400.0
2006-10-11 09:55:00,22.49,22.54,22.47,22.5,49200.0,15.3341,15.3682,15.3205,15.3409,49200.0
2006-10-11 10:00:00,22.47,22.47,22.39,22.47,62800.0,15.3205,15.3205,15.2659,15.3205,62800.0
2006-10-11 10:05:00,22.45,22.48,22.43,22.43,29600.0,15.3069,15.3273,15.2932,15.2932,29600.0
2006-10-11 10:10:00,22.45,22.49,22.44,22.45,38400.0,15.3069,15.3341,15.3,15.3069,38400.0
2006-10-11 10:15:00,22.46,22.47,22.43,22.43,42000.0,15.3137,15.3205,15.2932,15.2932,42000.0
2006-10-11 10:20:00,22.45,22.45,22.4,22.42,16400.0,15.3069,15.3069,15.2728,15.2864,16400.0
2006-10-11 10:25:00,22.41,22.44,22.41,22.44,12000.0,15.2796,15.3,15.2796,15.3,12000.0
2006-10-11 10:30:00,22.44,22.47,22.43,22.47,11600.0,15.3,15.3205,15.2932,15.3205,11600.0
2006-10-11 10:35:00,22.48,22.48,22.45,22.46,18400.0,15.3273,15.3273,15.3069,15.3137,18400.0
2006-10-11 10:40:00,22.46,22.46,22.43,22.44,20800.0,15.3137,15.3137,15.2932,15.3,20800.0
2006-10-11 10:45:00,22.43,22.45,22.42,22.45,18000.0,15.2932,15.3069,15.2864,15.3069,18000.0
2006-10-11 10:50:00,22.45,22.46,22.44,22.46,18800.0,15.3069,15.3137,15.3,15.3137,18800.0
2006-10-11 10:55:00,22.46,22.49,22.46,22.47,44400.0,15.3137,15.3341,15.3137,15.3205,44400.0
2006-10-11 11:00:00,22.47,22.5,22.47,22.47,58000.0,15.3205,15.3409,15.3205,15.3205,58000.0
2006-10-11 11:05:00,22.47,22.49,22.47,22.47,36800.0,15.3205,15.3341,15.3205,15.3205,36800.0
2006-10-11 11:10:00,22.48,22.5,22.47,22.49,84800.0,15.3273,15.3409,15.3205,15.3341,84800.0
2006-10-11 11:15:00,22.48,22.49,22.47,22.47,112800.0,15.3273,15.3341,15.3205,15.3205,112800.0
2006-10-11 11:20:00,22.47,22.49,22.47,22.48,40800.0,15.3205,15.3341,15.3205,15.3273,40800.0
2006-10-11 11:25:00,22.48,22.49,22.46,22.48,55600.0,15.3273,15.3341,15.3137,15.3273,55600.0
2006-10-11 11:30:00,22.48,22.48,22.44,22.46,58000.0,15.3273,15.3273,15.3,15.3137,58000.0
2006-10-11 11:35:00,22.46,22.47,22.45,22.46,46000.0,15.3137,15.3205,15.3069,15.3137,46000.0
2006-10-11 11:40:00,22.47,22.49,22.45,22.49,28400.0,15.3205,15.3341,15.3069,15.3341,28400.0
2006-10-11 11:45:00,22.49,22.49,22.46,22.47,14000.0,15.3341,15.3341,15.3137,15.3205,14000.0
2006-10-11 11:50:00,22.47,22.47,22.46,22.47,13600.0,15.3205,15.3205,15.3137,15.3205,13600.0
2006-10-11 11:55:00,22.48,22.49,22.48,22.48,5200.0,15.3273,15.3341,15.3273,15.3273,5200.0
2006-10-11 12:00:00,22.48,22.48,22.47,22.48,9200.0,15.3273,15.3273,15.3205,15.3273,9200.0
2006-10-11 12:05:00,22.48,22.48,22.45,22.46,40400.0,15.3273,15.3273,15.3069,15.3137,40400.0
2006-10-11 12:10:00,22.46,22.48,22.43,22.43,56400.0,15.3137,15.3273,15.2932,15.2932,56400.0
2006-10-11 12:15:00,22.43,22.44,22.4,22.4,58400.0,15.2932,15.3,15.2728,15.2728,58400.0
2006-10-11 12:20:00,22.41,22.43,22.4,22.41,68000.0,15.2796,15.2932,15.2728,15.2796,68000.0
2006-10-11 12:25:00,22.41,22.44,22.4,22.42,92800.0,15.2796,15.3,15.2728,15.2864,92800.0
2006-10-11 12:30:00,22.42,22.44,22.41,22.43,46000.0,15.2864,15.3,15.2796,15.2932,46000.0
2006-10-11 12:35:00,22.43,22.46,22.43,22.46,7200.0,15.2932,15.3137,15.2932,15.3137,7200.0
2006-10-11 12:40:00,22.46,22.48,22.45,22.46,31600.0,15.3137,15.3273,15.3069,15.3137,31600.0
2006-10-11 12:45:00,22.45,22.5,22.45,22.5,25600.0,15.3069,15.3409,15.3069,15.3409,25600.0
2006-10-11 12:50:00,22.49,22.5,22.48,22.49,78400.0,15.3341,15.3409,15.3273,15.3341,78400.0
2006-10-11 12:55:00,22.5,22.5,22.47,22.47,16800.0,15.3409,15.3409,15.3205,15.3205,16800.0
2006-10-11 13:00:00,22.46,22.49,22.45,22.49,14000.0,15.3137,15.3341,15.3069,15.3341,14000.0
2006-10-11 13:05:00,22.5,22.51,22.5,22.5,37600.0,15.3409,15.3478,15.3409,15.3409,37600.0
2006-10-11 13:10:00,22.5,22.51,22.46,22.48,54800.0,15.3409,15.3478,15.3137,15.3273,54800.0
2006-10-11 13:15:00,22.48,22.49,22.47,22.49,12400.0,15.3273,15.3341,15.3205,15.3341,12400.0
2006-10-11 13:20:00,22.48,22.5,22.47,22.5,26800.0,15.3273,15.3409,15.3205,15.3409,26800.0
2006-10-11 13:25:00,22.5,22.5,22.48,22.48,11600.0,15.3409,15.3409,15.3273,15.3273,11600.0
2006-10-11 13:30:00,22.48,22.48,22.45,22.45,12000.0,15.3273,15.3273,15.3069,15.3069,12000.0
2006-10-11 13:35:00,22.46,22.47,22.45,22.47,17600.0,15.3137,15.3205,15.3069,15.3205,17600.0
2006-10-11 13:40:00,22.47,22.49,22.46,22.49,14800.0,15.3205,15.3341,15.3137,15.3341,14800.0
2006-10-11 13:45:00,22.49,22.51,22.49,22.5,22400.0,15.3341,15.3478,15.3341,15.3409,22400.0
2006-10-11 13:50:00,22.5,22.5,22.49,22.49,8800.0,15.3409,15.3409,15.3341,15.3341,8800.0
2006-10-11 13:55:00,22.5,22.5,22.48,22.5,6000.0,15.3409,15.3409,15.3273,15.3409,6000.0
2006-10-11 14:00:00,22.49,22.5,22.44,22.47,71200.0,15.3341,15.3409,15.3,15.3205,71200.0
2006-10-11 14:05:00,22.47,22.49,22.45,22.48,30800.0,15.3205,15.3341,15.3069,15.3273,30800.0
2006-10-11 14:10:00,22.49,22.5,22.48,22.48,28000.0,15.3341,15.3409,15.3273,15.3273,28000.0
2006-10-11 14:15:00,22.48,22.48,22.43,22.43,43200.0,15.3273,15.3273,15.2932,15.2932,43200.0
2006-10-11 14:20:00,22.43,22.49,22.43,22.44,46000.0,15.2932,15.3341,15.2932,15.3,46000.0
2006-10-11 14:25:00,22.45,22.48,22.42,22.46,33600.0,15.3069,15.3273,15.2864,15.3137,33600.0
2006-10-11 14:30:00,22.45,22.48,22.44,22.45,38800.0,15.3069,15.3273,15.3,15.3069,38800.0
2006-10-11 14:35:00,22.43,22.44,22.4,22.4,57600.0,15.2932,15.3,15.2728,15.2728,57600.0
2006-10-11 14:40:00,22.4,22.41,22.36,22.39,136400.0,15.2728,15.2796,15.2455,15.2659,136400.0
2006-10-11 14:45:00,22.39,22.42,22.38,22.41,74000.0,15.2659,15.2864,15.2591,15.2796,74000.0
2006-10-11 14:50:00,22.42,22.42,22.34,22.4,111200.0,15.2864,15.2864,15.2319,15.2728,111200.0
2006-10-11 14:55:00,22.4,22.48,22.4,22.44,64400.0,15.2728,15.3273,15.2728,15.3,64400.0
2006-10-11 15:00:00,22.44,22.47,22.42,22.45,49600.0,15.3,15.3205,15.2864,15.3069,49600.0
2006-10-11 15:05:00,22.43,22.47,22.41,22.46,63200.0,15.2932,15.3205,15.2796,15.3137,63200.0
2006-10-11 15:10:00,22.46,22.49,22.45,22.48,40800.0,15.3137,15.3341,15.3069,15.3273,40800.0
2006-10-11 15:15:00,22.49,22.51,22.47,22.48,98000.0,15.3341,15.3478,15.3205,15.3273,98000.0
2006-10-11 15:20:00,22.48,22.49,22.46,22.47,28400.0,15.3273,15.3341,15.3137,15.3205,28400.0
2006-10-11 15:25:00,22.47,22.49,22.47,22.47,41200.0,15.3205,15.3341,15.3205,15.3205,41200.0
2006-10-11 15:30:00,22.47,22.5,22.47,22.5,46400.0,15.3205,15.3409,15.3205,15.3409,46400.0
2006-10-11 15:35:00,22.5,22.5,22.47,22.48,85600.0,15.3409,15.3409,15.3205,15.3273,85600.0
2006-10-11 15:40:00,22.47,22.5,22.46,22.47,54400.0,15.3205,15.3409,15.3137,15.3205,54400.0
2006-10-11 15:45:00,22.48,22.5,22.46,22.5,50000.0,15.3273,15.3409,15.3137,15.3409,50000.0
2006-10-11 15:50:00,22.5,22.5,22.48,22.5,57200.0,15.3409,15.3409,15.3273,15.3409,57200.0
2006-10-11 15:55:00,22.49,22.5,22.48,22.49,88800.0,15.3341,15.3409,15.3273,15.3341,88800.0
2006-10-12 09:30:00,22.59,22.63,22.57,22.62,140800.0,15.4023,15.4296,15.3887,15.4228,140800.0
2006-10-12 09:35:00,22.62,22.65,22.58,22.61,116800.0,15.4228,15.4432,15.3955,15.4159,116800.0
2006-10-12 09:40:00,22.61,22.61,22.54,22.54,60800.0,15.4159,15.4159,15.3682,15.3682,60800.0
2006-10-12 09:45:00,22.53,22.57,22.52,22.54,47200.0,15.3614,15.3887,15.3546,15.3682,47200.0
2006-10-12 09:50:00,22.53,22.57,22.53,22.57,32800.0,15.3614,15.3887,15.3614,15.3887,32800.0
2006-10-12 09:55:00,22.57,22.6,22.54,22.57,53600.0,15.3887,15.4091,15.3682,15.3887,53600.0
2006-10-12 10:00:00,22.57,22.57,22.54,22.57,84000.0,15.3887,15.3887,15.3682,15.3887,84000.0
2006-10-12 10:05:00,22.57,22.58,22.54,22.55,67200.0,15.3887,15.3955,15.3682,15.375,67200.0
2006-10-12 10:10:00,22.55,22.59,22.55,22.57,64400.0,15.375,15.4023,15.375,15.3887,64400.0
2006-10-12 10:15:00,22.57,22.57,22.54,22.55,51600.0,15.3887,15.3887,15.3682,15.375,51600.0
2006-10-12 10:20:00,22.54,22.54,22.5,22.5,59600.0,15.3682,15.3682,15.3409,15.3409,59600.0
2006-10-12 10:25:00,22.5,22.5,22.48,22.49,90800.0,15.3409,15.3409,15.3273,15.3341,90800.0
2006-10-12 10:30:00,22.49,22.5,22.47,22.48,52400.0,15.3341,15.3409,15.3205,15.3273,52400.0
2006-10-12 10:35:00,22.48,22.51,22.48,22.5,49200.0,15.3273,15.3478,15.3273,15.3409,49200.0
2006-10-12 10:40:00,22.5,22.51,22.49,22.51,73200.0,15.3409,15.3478,15.3341,15.3478,73200.0
2006-10-12 10:45:00,22.52,22.54,22.52,22.54,66800.0,15.3546,15.3682,15.3546,15.3682,66800.0
2006-10-12 10:50:00,22.53,22.55,22.52,22.53,34000.0,15.3614,15.375,15.3546,15.3614,34000.0
2006-10-12 10:55:00,22.53,22.53,22.49,22.5,57200.0,15.3614,15.3614,15.3341,15.3409,57200.0
2006-10-12 11:00:00,22.5,22.51,22.49,22.5,86400.0,15.3409,15.3478,15.3341,15.3409,86400.0
2006-10-12 11:05:00,22.5,22.51,22.5,22.5,86400.0,15.3409,15.3478,15.3409,15.3409,86400.0
2006-10-12 11:10:00,22.5,22.53,22.49,22.52,38000.0,15.3409,15.3614,15.3341,15.3546,38000.0
2006-10-12 11:15:00,22.52,22.52,22.5,22.52,31200.0,15.3546,15.3546,15.3409,15.3546,31200.0
2006-10-12 11:20:00,22.52,22.55,22.51,22.52,63200.0,15.3546,15.375,15.3478,15.3546,63200.0
2006-10-12 11:25:00,22.52,22.55,22.52,22.54,51600.0,15.3546,15.375,15.3546,15.3682,51600.0
2006-10-12 11:30:00,22.54,22.54,22.5,22.51,79200.0,15.3682,15.3682,15.3409,15.3478,79200.0
2006-10-12 11:35:00,22.51,22.52,22.5,22.51,52000.0,15.3478,15.3546,15.3409,15.3478,52000.0
2006-10-12 11:40:00,22.51,22.51,22.49,22.49,50800.0,15.3478,15.3478,15.3341,15.3341,50800.0
2006-10-12 11:45:00,22.48,22.52,22.48,22.52,45200.0,15.3273,15.3546,15.3273,15.3546,45200.0
2006-10-12 11:50:00,22.53,22.53,22.51,22.52,48400.0,15.3614,15.3614,15.3478,15.3546,48400.0
2006-10-12 11:55:00,22.52,22.53,22.5,22.5,53600.0,15.3546,15.3614,15.3409,15.3409,53600.0
2006-10-12 12:00:00,22.5,22.52,22.5,22.5,33600.0,15.3409,15.3546,15.3409,15.3409,33600.0
2006-10-12 12:05:00,22.5,22.52,22.5,22.5,41600.0,15.3409,15.3546,15.3409,15.3409,41600.0
2006-10-12 12:10:00,22.5,22.52,22.5,22.51,37200.0,15.3409,15.3546,15.3409,15.3478,37200.0
2006-10-12 12:15:00,22.52,22.53,22.5,22.51,64800.0,15.3546,15.3614,15.3409,15.3478,64800.0
2006-10-12 12:20:00,22.5,22.51,22.5,22.5,28800.0,15.3409,15.3478,15.3409,15.3409,28800.0
2006-10-12 12:25:00,22.5,22.52,22.5,22.51,56400.0,15.3409,15.3546,15.3409,15.3478,56400.0
2006-10-12 12:30:00,22.51,22.52,22.51,22.52,49600.0,15.3478,15.3546,15.3478,15.3546,49600.0
2006-10-12 12:35:00,22.51,22.52,22.51,22.51,81600.0,15.3478,15.3546,15.3478,15.3478,81600.0
2006-10-12 12:40:00,22.51,22.54,22.51,22.54,67600.0,15.3478,15.3682,15.3478,15.3682,67600.0
2006-10-12 12:45:00,22.54,22.56,22.54,22.54,73600.0,15.3682,15.3819,15.3682,15.3682,73600.0
2006-10-12 12:50:00,22.54,22.56,22.54,22.56,42000.0,15.3682,15.3819,15.3682,15.3819,42000.0
2006-10-12 12:55:00,22.56,22.57,22.55,22.57,100000.0,15.3819,15.3887,15.375,15.3887,100000.0
2006-10-12 13:00:00,22.57,22.57,22.56,22.56,113200.0,15.3887,15.3887,15.3819,15.3819,113200.0
2006-10-12 13:05:00,22.56,22.56,22.53,22.54,45600.0,15.3819,15.3819,15.3614,15.3682,45600.0
2006-10-12 13:10:00,22.54,22.56,22.54,22.55,26800.0,15.3682,15.3819,15.3682,15.375,26800.0
2006-10-12 13:15:00,22.55,22.56,22.54,22.56,26800.0,15.375,15.3819,15.3682,15.3819,26800.0
2006-10-12 13:20:00,22.56,22.56,22.54,22.54,30400.0,15.3819,15.3819,15.3682,15.3682,30400.0
2006-10-12 13:25:00,22.54,22.55,22.54,22.55,21200.0,15.3682,15.375,15.3682,15.375,21200.0
2006-10-12 13:30:00,22.55,22.56,22.54,22.56,34400.0,15.375,15.3819,15.3682,15.3819,34400.0
2006-10-12 13:35:00,22.56,22.56,22.56,22.56,37200.0,15.3819,15.3819,15.3819,15.3819,37200.0
2006-10-12 13:40:00,22.57,22.57,22.56,22.56,54400.0,15.3887,15.3887,15.3819,15.3819,54400.0
2006-10-12 13:45:00,22.56,22.57,22.56,22.56,28000.0,15.3819,15.3887,15.3819,15.3819,28000.0
2006-10-12 13:50:00,22.56,22.6,22.56,22.6,46400.0,15.3819,15.4091,15.3819,15.4091,46400.0
2006-10-12 13:55:00,22.61,22.61,22.58,22.6,56800.0,15.4159,15.4159,15.3955,15.4091,56800.0
2006-10-12 14:00:00,22.59,22.61,22.58,22.6,78800.0,15.4023,15.4159,15.3955,15.4091,78800.0
2006-10-12 14:05:00,22.6,22.62,22.6,22.61,74000.0,15.4091,15.4228,15.4091,15.4159,74000.0
2006-10-12 14:10:00,22.61,22.62,22.59,22.59,98800.0,15.4159,15.4228,15.4023,15.4023,98800.0
2006-10-12 14:15:00,22.6,22.61,22.58,22.59,51600.0,15.4091,15.4159,15.3955,15.4023,51600.0
2006-10-12 14:20:00,22.59,22.6,22.58,22.6,55600.0,15.4023,15.4091,15.3955,15.4091,55600.0
2006-10-12 14:25:00,22.6,22.6,22.57,22.6,46400.0,15.4091,15.4091,15.3887,15.4091,46400.0
2006-10-12 14:30:00,22.6,22.6,22.59,22.59,40800.0,15.4091,15.4091,15.4023,15.4023,40800.0
2006-10-12 14:35:00,22.59,22.61,22.59,22.61,61600.0,15.4023,15.4159,15.4023,15.4159,61600.0
2006-10-12 14:40:00,22.61,22.63,22.6,22.61,62000.0,15.4159,15.4296,15.4091,15.4159,62000.0
2006-10-12 14:45:00,22.61,22.62,22.61,22.61,39200.0,15.4159,15.4228,15.4159,15.4159,39200.0
2006-10-12 14:50:00,22.61,22.64,22.61,22.64,80800.0,15.4159,15.4364,15.4159,15.4364,80800.0
2006-10-12 14:55:00,22.63,22.64,22.62,22.64,77600.0,15.4296,15.4364,15.4228,15.4364,77600.0
2006-10-12 15:00:00,22.64,22.67,22.64,22.67,66400.0,15.4364,15.4569,15.4364,15.4569,66400.0
2006-10-12 15:05:00,22.66,22.67,22.65,22.66,39200.0,15.45,15.4569,15.4432,15.45,39200.0
2006-10-12 15:10:00,22.66,22.68,22.66,22.68,45600.0,15.45,15.4637,15.45,15.4637,45600.0
2006-10-12 15:15:00,22.68,22.69,22.65,22.66,91600.0,15.4637,15.4705,15.4432,15.45,91600.0
2006-10-12 15:20:00,22.66,22.68,22.66,22.67,44400.0,15.45,15.4637,15.45,15.4569,44400.0
2006-10-12 15:25:00,22.67,22.69,22.67,22.67,43200.0,15.4569,15.4705,15.4569,15.4569,43200.0
2006-10-12 15:30:00,22.67,22.67,22.66,22.67,29600.0,15.4569,15.4569,15.45,15.4569,29600.0
2006-10-12 15:35:00,22.67,22.71,22.67,22.7,128800.0,15.4569,15.4841,15.4569,15.4773,128800.0
2006-10-12 15:40:00,22.69,22.7,22.68,22.7,74000.0,15.4705,15.4773,15.4637,15.4773,74000.0
2006-10-12 15:45:00,22.7,22.72,22.7,22.71,114800.0,15.4773,15.4909,15.4773,15.4841,114800.0
2006-10-12 15:50:00,22.71,22.73,22.71,22.73,124400.0,15.4841,15.4978,15.4841,15.4978,124400.0
2006-10-12 15:55:00,22.73,22.73,22.71,22.71,128000.0,15.4978,15.4978,15.4841,15.4841,128000.0
2006-10-13 09:30:00,22.65,22.65,22.59,22.59,45600.0,15.4432,15.4432,15.4023,15.4023,45600.0
2006-10-13 09:35:00,22.6,22.71,22.59,22.71,54400.0,15.4091,15.4841,15.4023,15.4841,54400.0
2006-10-13 09:40:00,22.71,22.83,22.71,22.81,404000.0,15.4841,15.5659,15.4841,15.5523,404000.0
2006-10-13 09:45:00,22.8,22.84,22.77,22.8,177200.0,15.5455,15.5728,15.525,15.5455,177200.0
2006-10-13 09:50:00,22.8,22.8,22.73,22.75,88000.0,15.5455,15.5455,15.4978,15.5114,88000.0
2006-10-13 09:55:00,22.74,22.77,22.74,22.76,41200.0,15.5046,15.525,15.5046,15.5182,41200.0
2006-10-13 10:00:00,22.77,22.81,22.69,22.69,36000.0,15.525,15.5523,15.4705,15.4705,36000.0
2006-10-13 10:05:00,22.7,22.7,22.67,22.67,21600.0,15.4773,15.4773,15.4569,15.4569,21600.0
2006-10-13 10:10:00,22.68,22.74,22.68,22.74,43200.0,15.4637,15.5046,15.4637,15.5046,43200.0
2006-10-13 10:15:00,22.74,22.74,22.71,22.72,70000.0,15.5046,15.5046,15.4841,15.4909,70000.0
2006-10-13 10:20:00,22.72,22.72,22.66,22.67,54400.0,15.4909,15.4909,15.45,15.4569,54400.0
2006-10-13 10:25:00,22.68,22.69,22.66,22.68,44400.0,15.4637,15.4705,15.45,15.4637,44400.0
2006-10-13 10:30:00,22.69,22.69,22.67,22.69,34000.0,15.4705,15.4705,15.4569,15.4705,34000.0
2006-10-13 10:35:00,22.7,22.74,22.7,22.74,26000.0,15.4773,15.5046,15.4773,15.5046,26000.0
2006-10-13 10:40:00,22.73,22.75,22.72,22.73,31600.0,15.4978,15.5114,15.4909,15.4978,31600.0
2006-10-13 10:45:00,22.74,22.74,22.69,22.7,14000.0,15.5046,15.5046,15.4705,15.4773,14000.0
2006-10-13 10:50:00,22.72,22.75,22.72,22.75,26000.0,15.4909,15.5114,15.4909,15.5114,26000.0
2006-10-13 10:55:00,22.75,22.77,22.75,22.77,32000.0,15.5114,15.525,15.5114,15.525,32000.0
2006-10-13 11:00:00,22.77,22.78,22.75,22.78,48800.0,15.525,15.5319,15.5114,15.5319,48800.0
2006-10-13 11:05:00,22.78,22.8,22.74,22.74,64000.0,15.5319,15.5455,15.5046,15.5046,64000.0
2006-10-13 11:10:00,22.74,22.74,22.7,22.71,66800.0,15.5046,15.5046,15.4773,15.4841,66800.0
2006-10-13 11:15:00,22.71,22.71,22.69,22.7,54000.0,15.4841,15.4841,15.4705,15.4773,54000.0
2006-10-13 11:20:00,22.71,22.71,22.7,22.71,58000.0,15.4841,15.4841,15.4773,15.4841,58000.0
2006-10-13 11:25:00,22.71,22.72,22.7,22.72,51600.0,15.4841,15.4909,15.4773,15.4909,51600.0
2006-10-13 11:30:00,22.71,22.72,22.7,22.7,40000.0,15.4841,15.4909,15.4773,15.4773,40000.0
2006-10-13 11:35:00,22.71,22.71,22.68,22.71,47600.0,15.4841,15.4841,15.4637,15.4841,47600.0
2006-10-13 11:40:00,22.71,22.72,22.71,22.72,38800.0,15.4841,15.4909,15.4841,15.4909,38800.0
2006-10-13 11:45:00,22.72,22.75,22.72,22.74,35600.0,15.4909,15.5114,15.4909,15.5046,35600.0
2006-10-13 11:50:00,22.74,22.75,22.74,22.74,48400.0,15.5046,15.5114,15.5046,15.5046,48400.0
2006-10-13 11:55:00,22.74,22.75,22.73,22.73,38400.0,15.5046,15.5114,15.4978,15.4978,38400.0
2006-10-13 12:00:00,22.73,22.75,22.73,22.74,52800.0,15.4978,15.5114,15.4978,15.5046,52800.0
2006-10-13 12:05:00,22.74,22.74,22.71,22.71,25200.0,15.5046,15.5046,15.4841,15.4841,25200.0
2006-10-13 12:10:00,22.71,22.75,22.71,22.75,42000.0,15.4841,15.5114,15.4841,15.5114,42000.0
2006-10-13 12:15:00,22.75,22.78,22.75,22.78,69600.0,15.5114,15.5319,15.5114,15.5319,69600.0
2006-10-13 12:20:00,22.79,22.8,22.77,22.77,63600.0,15.5387,15.5455,15.525,15.525,63600.0
2006-10-13 12:25:00,22.77,22.79,22.77,22.79,36000.0,15.525,15.5387,15.525,15.5387,36000.0
2006-10-13 12:30:00,22.79,22.79,22.77,22.77,32000.0,15.5387,15.5387,15.525,15.525,32000.0
2006-10-13 12:35:00,22.78,22.78,22.77,22.77,31600.0,15.5319,15.5319,15.525,15.525,31600.0
2006-10-13 12:40:00,22.76,22.76,22.74,22.75,28800.0,15.5182,15.5182,15.5046,15.5114,28800.0
2006-10-13 12:45:00,22.74,22.76,22.74,22.76,17200.0,15.5046,15.5182,15.5046,15.5182,17200.0
2006-10-13 12:50:00,22.75,22.76,22.74,22.75,16000.0,15.5114,15.5182,15.5046,15.5114,16000.0
2006-10-13 12:55:00,22.74,22.74,22.73,22.74,22000.0,15.5046,15.5046,15.4978,15.5046,22000.0
2006-10-13 13:00:00,22.74,22.75,22.74,22.75,50800.0,15.5046,15.5114,15.5046,15.5114,50800.0
2006-10-13 13:05:00,22.75,22.75,22.73,22.74,20400.0,15.5114,15.5114,15.4978,15.5046,20400.0
2006-10-13 13:10:00,22.74,22.76,22.74,22.74,42800.0,15.5046,15.5182,15.5046,15.5046,42800.0
2006-10-13 13:15:00,22.74,22.76,22.74,22.74,49200.0,15.5046,15.5182,15.5046,15.5046,49200.0
2006-10-13 13:20:00,22.75,22.75,22.74,22.74,24400.0,15.5114,15.5114,15.5046,15.5046,24400.0
2006-10-13 13:25:00,22.74,22.75,22.74,22.75,24400.0,15.5046,15.5114,15.5046,15.5114,24400.0
2006-10-13 13:30:00,22.75,22.77,22.75,22.77,33600.0,15.5114,15.525,15.5114,15.525,33600.0
2006-10-13 13:35:00,22.77,22.8,22.77,22.8,20000.0,15.525,15.5455,15.525,15.5455,20000.0
2006-10-13 13:40:00,22.81,22.81,22.79,22.79,40400.0,15.5523,15.5523,15.5387,15.5387,40400.0
2006-10-13 13:45:00,22.8,22.8,22.78,22.78,3600.0,15.5455,15.5455,15.5319,15.5319,3600.0
2006-10-13 13:50:00,22.79,22.79,22.76,22.77,22400.0,15.5387,15.5387,15.5182,15.525,22400.0
2006-10-13 13:55:00,22.77,22.79,22.77,22.78,16400.0,15.525,15.5387,15.525,15.5319,16400.0
2006-10-13 14:00:00,22.77,22.85,22.77,22.85,54400.0,15.525,15.5796,15.525,15.5796,54400.0
2006-10-13 14:05:00,22.84,22.88,22.84,22.85,95600.0,15.5728,15.6,15.5728,15.5796,95600.0
2006-10-13 14:10:00,22.85,22.85,22.82,22.82,57200.0,15.5796,15.5796,15.5591,15.5591,57200.0
2006-10-13 14:15:00,22.82,22.85,22.82,22.84,17200.0,15.5591,15.5796,15.5591,15.5728,17200.0
2006-10-13 14:20:00,22.84,22.84,22.83,22.84,25600.0,15.5728,15.5728,15.5659,15.5728,25600.0
2006-10-13 14:25:00,22.84,22.85,22.83,22.84,36800.0,15.5728,15.5796,15.5659,15.5728,36800.0
2006-10-13 14:30:00,22.83,22.84,22.81,22.81,24800.0,15.5659,15.5728,15.5523,15.5523,24800.0
2006-10-13 14:35:00,22.82,22.82,22.77,22.78,30400.0,15.5591,15.5591,15.525,15.5319,30400.0
2006-10-13 14:40:00,22.78,22.79,22.78,22.79,32000.0,15.5319,15.5387,15.5319,15.5387,32000.0
2006-10-13 14:45:00,22.79,22.79,22.77,22.78,44000.0,15.5387,15.5387,15.525,15.5319,44000.0
2006-10-13 14:50:00,22.78,22.79,22.78,22.78,53600.0,15.5319,15.5387,15.5319,15.5319,53600.0
2006-10-13 14:55:00,22.79,22.79,22.75,22.75,48000.0,15.5387,15.5387,15.5114,15.5114,48000.0
2006-10-13 15:00:00,22.75,22.78,22.75,22.77,75600.0,15.5114,15.5319,15.5114,15.525,75600.0
2006-10-13 15:05:00,22.77,22.79,22.75,22.78,48400.0,15.525,15.5387,15.5114,15.5319,48400.0
2006-10-13 15:10:00,22.78,22.79,22.75,22.79,36000.0,15.5319,15.5387,15.5114,15.5387,36000.0
2006-10-13 15:15:00,22.79,22.8,22.77,22.77,56400.0,15.5387,15.5455,15.525,15.525,56400.0
2006-10-13 15:20:00,22.77,22.79,22.77,22.78,68800.0,15.525,15.5387,15.525,15.5319,68800.0
2006-10-13 15:25:00,22.78,22.79,22.78,22.78,51200.0,15.5319,15.5387,15.5319,15.5319,51200.0
2006-10-13 15:30:00,22.78,22.8,22.78,22.79,64400.0,15.5319,15.5455,15.5319,15.5387,64400.0
2006-10-13 15:35:00,22.79,22.8,22.78,22.78,117200.0,15.5387,15.5455,15.5319,15.5319,117200.0
2006-10-13 15:40:00,22.79,22.79,22.77,22.77,39200.0,15.5387,15.5387,15.525,15.525,39200.0
2006-10-13 15:45:00,22.77,22.81,22.77,22.81,69200.0,15.525,15.5523,15.525,15.5523,69200.0
2006-10-13 15:50:00,22.81,22.82,22.8,22.81,83200.0,15.5523,15.5591,15.5455,15.5523,83200.0
2006-10-13 15:55:00,22.81,22.82,22.79,22.79,102800.0,15.5523,15.5591,15.5387,15.5387,102800.0
2006-10-16 09:30:00,22.66,22.67,22.56,22.67,119200.0,15.45,15.4569,15.3819,15.4569,119200.0
2006-10-16 09:35:00,22.67,22.74,22.67,22.67,52400.0,15.4569,15.5046,15.4569,15.4569,52400.0
2006-10-16 09:40:00,22.69,22.69,22.63,22.63,60800.0,15.4705,15.4705,15.4296,15.4296,60800.0
2006-10-16 09:45:00,22.63,22.7,22.61,22.67,79600.0,15.4296,15.4773,15.4159,15.4569,79600.0
2006-10-16 09:50:00,22.68,22.81,22.68,22.79,93600.0,15.4637,15.5523,15.4637,15.5387,93600.0
2006-10-16 09:55:00,22.79,22.83,22.77,22.81,51600.0,15.5387,15.5659,15.525,15.5523,51600.0
2006-10-16 10:00:00,22.83,22.85,22.8,22.84,51600.0,15.5659,15.5796,15.5455,15.5728,51600.0
2006-10-16 10:05:00,22.82,22.85,22.82,22.85,66800.0,15.5591,15.5796,15.5591,15.5796,66800.0
2006-10-16 10:10:00,22.85,22.86,22.83,22.85,48800.0,15.5796,15.5864,15.5659,15.5796,48800.0
2006-10-16 10:15:00,22.85,22.86,22.81,22.82,44400.0,15.5796,15.5864,15.5523,15.5591,44400.0
2006-10-16 10:20:00,22.82,22.83,22.8,22.8,30000.0,15.5591,15.5659,15.5455,15.5455,30000.0
2006-10-16 10:25:00,22.8,22.8,22.77,22.79,34800.0,15.5455,15.5455,15.525,15.5387,34800.0
2006-10-16 10:30:00,22.78,22.79,22.75,22.76,62000.0,15.5319,15.5387,15.5114,15.5182,62000.0
2006-10-16 10:35:00,22.76,22.77,22.73,22.77,116800.0,15.5182,15.525,15.4978,15.525,116800.0
2006-10-16 10:40:00,22.77,22.8,22.77,22.8,32000.0,15.525,15.5455,15.525,15.5455,32000.0
2006-10-16 10:45:00,22.81,22.82,22.8,22.8,50400.0,15.5523,15.5591,15.5455,15.5455,50400.0
2006-10-16 10:50:00,22.81,22.82,22.8,22.82,39600.0,15.5523,15.5591,15.5455,15.5591,39600.0
2006-10-16 10:55:00,22.82,22.82,22.81,22.81,8800.0,15.5591,15.5591,15.5523,15.5523,8800.0
2006-10-16 11:00:00,22.81,22.85,22.81,22.85,23200.0,15.5523,15.5796,15.5523,15.5796,23200.0
2006-10-16 11:05:00,22.85,22.89,22.81,22.83,104800.0,15.5796,15.6069,15.5523,15.5659,104800.0
2006-10-16 11:10:00,22.83,22.86,22.83,22.85,18800.0,15.5659,15.5864,15.5659,15.5796,18800.0
2006-10-16 11:15:00,22.86,22.86,22.83,22.84,105600.0,15.5864,15.5864,15.5659,15.5728,105600.0
2006-10-16 11:20:00,22.85,22.86,22.84,22.86,19200.0,15.5796,15.5864,15.5728,15.5864,19200.0
2006-10-16 11:25:00,22.85,22.87,22.85,22.86,20800.0,15.5796,15.5932,15.5796,15.5864,20800.0
2006-10-16 11:30:00,22.86,22.86,22.85,22.86,12800.0,15.5864,15.5864,15.5796,15.5864,12800.0
2006-10-16 11:35:00,22.85,22.86,22.84,22.85,15200.0,15.5796,15.5864,15.5728,15.5796,15200.0
2006-10-16 11:40:00,22.85,22.85,22.81,22.81,43600.0,15.5796,15.5796,15.5523,15.5523,43600.0
2006-10-16 11:45:00,22.81,22.86,22.78,22.78,28400.0,15.5523,15.5864,15.5319,15.5319,28400.0
2006-10-16 11:50:00,22.78,22.79,22.77,22.79,34800.0,15.5319,15.5387,15.525,15.5387,34800.0
2006-10-16 11:55:00,22.79,22.8,22.79,22.8,14400.0,15.5387,15.5455,15.5387,15.5455,14400.0
2006-10-16 12:00:00,22.8,22.81,22.8,22.8,38400.0,15.5455,15.5523,15.5455,15.5455,38400.0
2006-10-16 12:05:00,22.8,22.81,22.79,22.8,24000.0,15.5455,15.5523,15.5387,15.5455,24000.0
2006-10-16 12:10:00,22.8,22.81,22.79,22.81,24800.0,15.5455,15.5523,15.5387,15.5523,24800.0
2006-10-16 12:15:00,22.81,22.82,22.81,22.82,46800.0,15.5523,15.5591,15.5523,15.5591,46800.0
2006-10-16 12:20:00,22.81,22.82,22.8,22.81,24800.0,15.5523,15.5591,15.5455,15.5523,24800.0
2006-10-16 12:25:00,22.81,22.83,22.81,22.81,28000.0,15.5523,15.5659,15.5523,15.5523,28000.0
2006-10-16 12:30:00,22.8,22.8,22.78,22.78,60400.0,15.5455,15.5455,15.5319,15.5319,60400.0
2006-10-16 12:35:00,22.79,22.81,22.78,22.81,79200.0,15.5387,15.5523,15.5319,15.5523,79200.0
2006-10-16 12:40:00,22.81,22.82,22.8,22.81,45200.0,15.5523,15.5591,15.5455,15.5523,45200.0
2006-10-16 12:45:00,22.81,22.82,22.8,22.81,63200.0,15.5523,15.5591,15.5455,15.5523,63200.0
2006-10-16 12:50:00,22.8,22.81,22.78,22.8,56400.0,15.5455,15.5523,15.5319,15.5455,56400.0
2006-10-16 12:55:00,22.8,22.81,22.79,22.79,28000.0,15.5455,15.5523,15.5387,15.5387,28000.0
2006-10-16 13:00:00,22.79,22.8,22.79,22.79,63600.0,15.5387,15.5455,15.5387,15.5387,63600.0
2006-10-16 13:05:00,22.79,22.82,22.79,22.82,88800.0,15.5387,15.5591,15.5387,15.5591,88800.0
2006-10-16 13:10:00,22.82,22.83,22.81,22.82,48000.0,15.5591,15.5659,15.5523,15.5591,48000.0
2006-10-16 13:15:00,22.81,22.83,22.81,22.82,32800.0,15.5523,15.5659,15.5523,15.5591,32800.0
2006-10-16 13:20:00,22.82,22.83,22.81,22.81,46400.0,15.5591,15.5659,15.5523,15.5523,46400.0
2006-10-16 13:25:00,22.81,22.82,22.8,22.82,27600.0,15.5523,15.5591,15.5455,15.5591,27600.0
2006-10-16 13:30:00,22.81,22.85,22.81,22.84,57600.0,15.5523,15.5796,15.5523,15.5728,57600.0
2006-10-16 13:35:00,22.84,22.85,22.83,22.84,34000.0,15.5728,15.5796,15.5659,15.5728,34000.0
2006-10-16 13:40:00,22.84,22.85,22.83,22.83,30400.0,15.5728,15.5796,15.5659,15.5659,30400.0
2006-10-16 13:45:00,22.84,22.84,22.81,22.81,26000.0,15.5728,15.5728,15.5523,15.5523,26000.0
2006-10-16 13:50:00,22.82,22.83,22.81,22.83,51200.0,15.5591,15.5659,15.5523,15.5659,51200.0
2006-10-16 13:55:00,22.83,22.83,22.82,22.82,22000.0,15.5659,15.5659,15.5591,15.5591,22000.0
2006-10-16 14:00:00,22.82,22.84,22.79,22.83,45600.0,15.5591,15.5728,15.5387,15.5659,45600.0
2006-10-16 14:05:00,22.83,22.83,22.79,22.8,60000.0,15.5659,15.5659,15.5387,15.5455,60000.0
2006-10-16 14:10:00,22.8,22.83,22.79,22.82,50800.0,15.5455,15.5659,15.5387,15.5591,50800.0
2006-10-16 14:15:00,22.83,22.85,22.82,22.84,46000.0,15.5659,15.5796,15.5591,15.5728,46000.0
2006-10-16 14:20:00,22.83,22.85,22.83,22.84,28000.0,15.5659,15.5796,15.5659,15.5728,28000.0
2006-10-16 14:25:00,22.84,22.87,22.84,22.84,56800.0,15.5728,15.5932,15.5728,15.5728,56800.0
2006-10-16 14:30:00,22.85,22.88,22.85,22.88,86400.0,15.5796,15.6,15.5796,15.6,86400.0
2006-10-16 14:35:00,22.87,22.93,22.87,22.93,50800.0,15.5932,15.6341,15.5932,15.6341,50800.0
2006-10-16 14:40:00,22.93,22.95,22.93,22.95,42000.0,15.6341,15.6478,15.6341,15.6478,42000.0
2006-10-16 14:45:00,22.95,22.97,22.94,22.96,58800.0,15.6478,15.6614,15.6409,15.6546,58800.0
2006-10-16 14:50:00,22.97,22.99,22.97,22.98,62800.0,15.6614,15.675,15.6614,15.6682,62800.0
2006-10-16 14:55:00,22.98,22.99,22.95,22.97,70000.0,15.6682,15.675,15.6478,15.6614,70000.0
2006-10-16 15:00:00,22.97,23.0,22.97,22.99,164800.0,15.6614,15.6819,15.6614,15.675,164800.0
2006-10-16 15:05:00,23.0,23.0,22.98,22.99,109600.0,15.6819,15.6819,15.6682,15.675,109600.0
2006-10-16 15:10:00,22.99,23.0,22.99,23.0,85600.0,15.675,15.6819,15.675,15.6819,85600.0
2006-10-16 15:15:00,23.0,23.03,23.0,23.03,100800.0,15.6819,15.7023,15.6819,15.7023,100800.0
2006-10-16 15:20:00,23.03,23.08,23.03,23.07,86800.0,15.7023,15.7364,15.7023,15.7296,86800.0
2006-10-16 15:25:00,23.07,23.07,23.01,23.05,84000.0,15.7296,15.7296,15.6887,15.7159,84000.0
2006-10-16 15:30:00,23.05,23.08,23.02,23.08,70800.0,15.7159,15.7364,15.6955,15.7364,70800.0
2006-10-16 15:35:00,23.08,23.08,23.05,23.07,100800.0,15.7364,15.7364,15.7159,15.7296,100800.0
2006-10-16 15:40:00,23.08,23.09,23.08,23.08,68400.0,15.7364,15.7432,15.7364,15.7364,68400.0
2006-10-16 15:45:00,23.08,23.08,23.07,23.07,84400.0,15.7364,15.7364,15.7296,15.7296,84400.0
2006-10-16 15:50:00,23.07,23.07,23.05,23.07,102800.0,15.7296,15.7296,15.7159,15.7296,102800.0
2006-10-16 15:55:00,23.07,23.08,23.06,23.08,194000.0,15.7296,15.7364,15.7228,15.7364,194000.0
2006-10-17 09:30:00,22.88,23.05,22.88,23.05,77600.0,15.6,15.7159,15.6,15.7159,77600.0
2006-10-17 09:35:00,23.05,23.07,23.0,23.0,122000.0,15.7159,15.7296,15.6819,15.6819,122000.0
2006-10-17 09:40:00,23.0,23.0,22.91,22.95,155200.0,15.6819,15.6819,15.6205,15.6478,155200.0
2006-10-17 09:45:00,22.93,22.99,22.9,22.98,54800.0,15.6341,15.675,15.6137,15.6682,54800.0
2006-10-17 09:50:00,22.97,22.97,22.9,22.94,53600.0,15.6614,15.6614,15.6137,15.6409,53600.0
2006-10-17 09:55:00,22.93,23.0,22.93,23.0,74000.0,15.6341,15.6819,15.6341,15.6819,74000.0
2006-10-17 10:00:00,23.0,23.02,22.99,22.99,92000.0,15.6819,15.6955,15.675,15.675,92000.0
2006-10-17 10:05:00,22.99,22.99,22.9,22.9,84000.0,15.675,15.675,15.6137,15.6137,84000.0
2006-10-17 10:10:00,22.9,22.91,22.88,22.9,58000.0,15.6137,15.6205,15.6,15.6137,58000.0
2006-10-17 10:15:00,22.9,22.9,22.88,22.89,23600.0,15.6137,15.6137,15.6,15.6069,23600.0
2006-10-17 10:20:00,22.89,22.89,22.84,22.87,40000.0,15.6069,15.6069,15.5728,15.5932,40000.0
2006-10-17 10:25:00,22.86,22.86,22.79,22.82,37600.0,15.5864,15.5864,15.5387,15.5591,37600.0
2006-10-17 10:30:00,22.83,22.84,22.8,22.8,42800.0,15.5659,15.5728,15.5455,15.5455,42800.0
2006-10-17 10:35:00,22.8,22.8,22.78,22.79,36400.0,15.5455,15.5455,15.5319,15.5387,36400.0
2006-10-17 10:40:00,22.79,22.79,22.72,22.73,36000.0,15.5387,15.5387,15.4909,15.4978,36000.0
2006-10-17 10:45:00,22.72,22.78,22.69,22.78,67600.0,15.4909,15.5319,15.4705,15.5319,67600.0
2006-10-17 10:50:00,22.78,22.79,22.72,22.72,38800.0,15.5319,15.5387,15.4909,15.4909,38800.0
2006-10-17 10:55:00,22.72,22.72,22.69,22.72,88800.0,15.4909,15.4909,15.4705,15.4909,88800.0
2006-10-17 11:00:00,22.72,22.73,22.68,22.7,76000.0,15.4909,15.4978,15.4637,15.4773,76000.0
2006-10-17 11:05:00,22.71,22.71,22.69,22.7,31600.0,15.4841,15.4841,15.4705,15.4773,31600.0
2006-10-17 11:10:00,22.7,22.7,22.68,22.68,46400.0,15.4773,15.4773,15.4637,15.4637,46400.0
2006-10-17 11:15:00,22.69,22.72,22.68,22.68,22800.0,15.4705,15.4909,15.4637,15.4637,22800.0
2006-10-17 11:20:00,22.69,22.69,22.64,22.64,43200.0,15.4705,15.4705,15.4364,15.4364,43200.0
2006-10-17 11:25:00,22.64,22.67,22.64,22.67,42000.0,15.4364,15.4569,15.4364,15.4569,42000.0
2006-10-17 11:30:00,22.67,22.67,22.66,22.66,24800.0,15.4569,15.4569,15.45,15.45,24800.0
2006-10-17 11:35:00,22.66,22.67,22.65,22.65,38000.0,15.45,15.4569,15.4432,15.4432,38000.0
2006-10-17 11:40:00,22.65,22.65,22.64,22.64,14400.0,15.4432,15.4432,15.4364,15.4364,14400.0
2006-10-17 11:45:00,22.65,22.66,22.64,22.64,15600.0,15.4432,15.45,15.4364,15.4364,15600.0
2006-10-17 11:50:00,22.64,22.64,22.58,22.58,46000.0,15.4364,15.4364,15.3955,15.3955,46000.0
2006-10-17 11:55:00,22.58,22.59,22.56,22.56,53600.0,15.3955,15.4023,15.3819,15.3819,53600.0
2006-10-17 12:00:00,22.56,22.57,22.56,22.57,78000.0,15.3819,15.3887,15.3819,15.3887,78000.0
2006-10-17 12:05:00,22.56,22.59,22.56,22.58,38000.0,15.3819,15.4023,15.3819,15.3955,38000.0
2006-10-17 12:10:00,22.58,22.62,22.57,22.62,54000.0,15.3955,15.4228,15.3887,15.4228,54000.0
2006-10-17 12:15:00,22.62,22.65,22.6,22.64,30400.0,15.4228,15.4432,15.4091,15.4364,30400.0
2006-10-17 12:20:00,22.64,22.68,22.64,22.68,17200.0,15.4364,15.4637,15.4364,15.4637,17200.0
2006-10-17 12:25:00,22.68,22.72,22.68,22.72,20800.0,15.4637,15.4909,15.4637,15.4909,20800.0
2006-10-17 12:30:00,22.72,22.72,22.69,22.69,23600.0,15.4909,15.4909,15.4705,15.4705,23600.0
2006-10-17 12:35:00,22.7,22.7,22.66,22.67,12400.0,15.4773,15.4773,15.45,15.4569,12400.0
2006-10-17 12:40:00,22.67,22.67,22.63,22.64,19200.0,15.4569,15.4569,15.4296,15.4364,19200.0
2006-10-17 12:45:00,22.64,22.68,22.64,22.67,15600.0,15.4364,15.4637,15.4364,15.4569,15600.0
2006-10-17 12:50:00,22.67,22.72,22.67,22.72,19600.0,15.4569,15.4909,15.4569,15.4909,19600.0
2006-10-17 12:55:00,22.72,22.73,22.72,22.73,25600.0,15.4909,15.4978,15.4909,15.4978,25600.0
2006-10-17 13:00:00,22.72,22.77,22.71,22.76,65200.0,15.4909,15.525,15.4841,15.5182,65200.0
2006-10-17 13:05:00,22.75,22.78,22.75,22.77,41600.0,15.5114,15.5319,15.5114,15.525,41600.0
2006-10-17 13:10:00,22.77,22.77,22.71,22.72,24000.0,15.525,15.525,15.4841,15.4909,24000.0
2006-10-17 13:15:00,22.72,22.72,22.7,22.7,25600.0,15.4909,15.4909,15.4773,15.4773,25600.0
2006-10-17 13:20:00,22.71,22.71,22.69,22.71,31600.0,15.4841,15.4841,15.4705,15.4841,31600.0
2006-10-17 13:25:00,22.71,22.72,22.68,22.7,14800.0,15.4841,15.4909,15.4637,15.4773,14800.0
2006-10-17 13:30:00,22.7,22.74,22.7,22.74,11600.0,15.4773,15.5046,15.4773,15.5046,11600.0
2006-10-17 13:35:00,22.73,22.74,22.7,22.7,13200.0,15.4978,15.5046,15.4773,15.4773,13200.0
2006-10-17 13:40:00,22.7,22.72,22.7,22.72,7200.0,15.4773,15.4909,15.4773,15.4909,7200.0
2006-10-17 13:45:00,22.72,22.73,22.71,22.71,15600.0,15.4909,15.4978,15.4841,15.4841,15600.0
2006-10-17 13:50:00,22.71,22.75,22.7,22.75,31200.0,15.4841,15.5114,15.4773,15.5114,31200.0
2006-10-17 13:55:00,22.75,22.75,22.74,22.75,5200.0,15.5114,15.5114,15.5046,15.5114,5200.0
2006-10-17 14:00:00,22.75,22.76,22.75,22.75,24000.0,15.5114,15.5182,15.5114,15.5114,24000.0
2006-10-17 14:05:00,22.74,22.76,22.73,22.73,26400.0,15.5046,15.5182,15.4978,15.4978,26400.0
2006-10-17 14:10:00,22.73,22.77,22.73,22.75,21600.0,15.4978,15.525,15.4978,15.5114,21600.0
2006-10-17 14:15:00,22.75,22.76,22.74,22.76,17200.0,15.5114,15.5182,15.5046,15.5182,17200.0
2006-10-17 14:20:00,22.76,22.76,22.73,22.73,48400.0,15.5182,15.5182,15.4978,15.4978,48400.0
2006-10-17 14:25:00,22.73,22.76,22.73,22.74,30800.0,15.4978,15.5182,15.4978,15.5046,30800.0
2006-10-17 14:30:00,22.74,22.77,22.74,22.76,16400.0,15.5046,15.525,15.5046,15.5182,16400.0
2006-10-17 14:35:00,22.77,22.79,22.77,22.78,45600.0,15.525,15.5387,15.525,15.5319,45600.0
2006-10-17 14:40:00,22.78,22.8,22.77,22.8,29200.0,15.5319,15.5455,15.525,15.5455,29200.0
2006-10-17 14:45:00,22.81,22.82,22.81,22.81,29200.0,15.5523,15.5591,15.5523,15.5523,29200.0
2006-10-17 14:50:00,22.81,22.84,22.81,22.83,57200.0,15.5523,15.5728,15.5523,15.5659,57200.0
2006-10-17 14:55:00,22.83,22.9,22.83,22.89,70400.0,15.5659,15.6137,15.5659,15.6069,70400.0
2006-10-17 15:00:00,22.89,22.93,22.89,22.93,48000.0,15.6069,15.6341,15.6069,15.6341,48000.0
2006-10-17 15:05:00,22.94,22.95,22.91,22.93,87200.0,15.6409,15.6478,15.6205,15.6341,87200.0
2006-10-17 15:10:00,22.92,22.92,22.89,22.89,90000.0,15.6273,15.6273,15.6069,15.6069,90000.0
2006-10-17 15:15:00,22.89,22.92,22.89,22.89,77600.0,15.6069,15.6273,15.6069,15.6069,77600.0
2006-10-17 15:20:00,22.89,22.92,22.89,22.92,98800.0,15.6069,15.6273,15.6069,15.6273,98800.0
2006-10-17 15:25:00,22.91,22.94,22.9,22.94,64000.0,15.6205,15.6409,15.6137,15.6409,64000.0
2006-10-17 15:30:00,22.94,22.95,22.92,22.92,74000.0,15.6409,15.6478,15.6273,15.6273,74000.0
2006-10-17 15:35:00,22.92,22.93,22.88,22.88,48400.0,15.6273,15.6341,15.6,15.6,48400.0
2006-10-17 15:40:00,22.89,22.91,22.88,22.89,60000.0,15.6069,15.6205,15.6,15.6069,60000.0
2006-10-17 15:45:00,22.88,22.89,22.85,22.86,87600.0,15.6,15.6069,15.5796,15.5864,87600.0
2006-10-17 15:50:00,22.86,22.9,22.85,22.89,57200.0,15.5864,15.6137,15.5796,15.6069,57200.0
2006-10-17 15:55:00,22.89,22.91,22.88,22.89,85600.0,15.6069,15.6205,15.6,15.6069,85600.0
2006-10-18 09:30:00,23.18,23.3,23.18,23.3,240400.0,15.8046,15.8864,15.8046,15.8864,240400.0
2006-10-18 09:35:00,23.32,23.45,23.32,23.44,229600.0,15.9,15.9887,15.9,15.9819,229600.0
2006-10-18 09:40:00,23.44,23.44,23.32,23.37,203200.0,15.9819,15.9819,15.9,15.9341,203200.0
2006-10-18 09:45:00,23.39,23.42,23.33,23.39,152800.0,15.9478,15.9682,15.9069,15.9478,152800.0
2006-10-18 09:50:00,23.41,23.42,23.34,23.39,152400.0,15.9614,15.9682,15.9137,15.9478,152400.0
2006-10-18 09:55:00,23.39,23.39,23.29,23.3,186400.0,15.9478,15.9478,15.8796,15.8864,186400.0
2006-10-18 10:00:00,23.31,23.34,23.21,23.22,247600.0,15.8932,15.9137,15.825,15.8319,247600.0
2006-10-18 10:05:00,23.22,23.3,23.21,23.24,133600.0,15.8319,15.8864,15.825,15.8455,133600.0
2006-10-18 10:10:00,23.25,23.34,23.19,23.32,95600.0,15.8523,15.9137,15.8114,15.9,95600.0
2006-10-18 10:15:00,23.32,23.32,23.15,23.15,81600.0,15.9,15.9,15.7841,15.7841,81600.0
2006-10-18 10:20:00,23.15,23.17,23.14,23.16,138400.0,15.7841,15.7978,15.7773,15.7909,138400.0
2006-10-18 10:25:00,23.16,23.21,23.15,23.2,126000.0,15.7909,15.825,15.7841,15.8182,126000.0
2006-10-18 10:30:00,23.2,23.22,23.08,23.21,88400.0,15.8182,15.8319,15.7364,15.825,88400.0
2006-10-18 10:35:00,23.18,23.18,23.06,23.07,69600.0,15.8046,15.8046,15.7228,15.7296,69600.0
2006-10-18 10:40:00,23.07,23.11,23.07,23.08,86800.0,15.7296,15.7569,15.7296,15.7364,86800.0
2006-10-18 10:45:00,23.08,23.14,23.06,23.1,78000.0,15.7364,15.7773,15.7228,15.75,78000.0
2006-10-18 10:50:00,23.09,23.11,23.04,23.05,82400.0,15.7432,15.7569,15.7091,15.7159,82400.0
2006-10-18 10:55:00,23.05,23.17,23.05,23.16,70400.0,15.7159,15.7978,15.7159,15.7909,70400.0
2006-10-18 11:00:00,23.15,23.15,23.08,23.11,78000.0,15.7841,15.7841,15.7364,15.7569,78000.0
2006-10-18 11:05:00,23.11,23.16,23.11,23.13,60800.0,15.7569,15.7909,15.7569,15.7705,60800.0
2006-10-18 11:10:00,23.14,23.18,23.12,23.14,73600.0,15.7773,15.8046,15.7637,15.7773,73600.0
2006-10-18 11:15:00,23.13,23.16,23.12,23.14,50000.0,15.7705,15.7909,15.7637,15.7773,50000.0
2006-10-18 11:20:00,23.14,23.2,23.13,23.16,142800.0,15.7773,15.8182,15.7705,15.7909,142800.0
2006-10-18 11:25:00,23.16,23.2,23.13,23.2,39600.0,15.7909,15.8182,15.7705,15.8182,39600.0
2006-10-18 11:30:00,23.2,23.24,23.18,23.18,34400.0,15.8182,15.8455,15.8046,15.8046,34400.0
2006-10-18 11:35:00,23.2,23.25,23.2,23.24,64800.0,15.8182,15.8523,15.8182,15.8455,64800.0
2006-10-18 11:40:00,23.25,23.25,23.22,23.23,58000.0,15.8523,15.8523,15.8319,15.8387,58000.0
2006-10-18 11:45:00,23.22,23.27,23.22,23.26,50000.0,15.8319,15.8659,15.8319,15.8591,50000.0
2006-10-18 11:50:00,23.27,23.28,23.24,23.25,38000.0,15.8659,15.8728,15.8455,15.8523,38000.0
2006-10-18 11:55:00,23.24,23.24,23.18,23.2,27200.0,15.8455,15.8455,15.8046,15.8182,27200.0
2006-10-18 12:00:00,23.2,23.2,23.16,23.19,32000.0,15.8182,15.8182,15.7909,15.8114,32000.0
2006-10-18 12:05:00,23.19,23.19,23.13,23.13,58000.0,15.8114,15.8114,15.7705,15.7705,58000.0
2006-10-18 12:10:00,23.14,23.15,23.13,23.15,58800.0,15.7773,15.7841,15.7705,15.7841,58800.0
2006-10-18 12:15:00,23.14,23.16,23.13,23.15,46800.0,15.7773,15.7909,15.7705,15.7841,46800.0
2006-10-18 12:20:00,23.14,23.16,23.12,23.12,34400.0,15.7773,15.7909,15.7637,15.7637,34400.0
2006-10-18 12:25:00,23.12,23.15,23.11,23.15,76000.0,15.7637,15.7841,15.7569,15.7841,76000.0
2006-10-18 12:30:00,23.15,23.15,23.1,23.11,42800.0,15.7841,15.7841,15.75,15.7569,42800.0
2006-10-18 12:35:00,23.1,23.11,23.08,23.11,32800.0,15.75,15.7569,15.7364,15.7569,32800.0
2006-10-18 12:40:00,23.12,23.12,23.08,23.08,54800.0,15.7637,15.7637,15.7364,15.7364,54800.0
2006-10-18 12:45:00,23.08,23.11,23.08,23.09,82800.0,15.7364,15.7569,15.7364,15.7432,82800.0
2006-10-18 12:50:00,23.08,23.08,23.03,23.03,66000.0,15.7364,15.7364,15.7023,15.7023,66000.0
2006-10-18 12:55:00,23.03,23.03,22.98,22.99,65200.0,15.7023,15.7023,15.6682,15.675,65200.0
2006-10-18 13:00:00,22.99,22.99,22.91,22.91,81200.0,15.675,15.675,15.6205,15.6205,81200.0
2006-10-18 13:05:00,22.9,22.91,22.84,22.84,61600.0,15.6137,15.6205,15.5728,15.5728,61600.0
2006-10-18 13:10:00,22.84,22.88,22.83,22.85,89600.0,15.5728,15.6,15.5659,15.5796,89600.0
2006-10-18 13:15:00,22.85,22.85,22.8,22.81,52400.0,15.5796,15.5796,15.5455,15.5523,52400.0
2006-10-18 13:20:00,22.81,22.85,22.8,22.82,74400.0,15.5523,15.5796,15.5455,15.5591,74400.0
2006-10-18 13:25:00,22.81,22.86,22.79,22.79,114400.0,15.5523,15.5864,15.5387,15.5387,114400.0
2006-10-18 13:30:00,22.78,22.78,22.71,22.71,72000.0,15.5319,15.5319,15.4841,15.4841,72000.0
2006-10-18 13:35:00,22.71,22.72,22.68,22.68,224000.0,15.4841,15.4909,15.4637,15.4637,224000.0
2006-10-18 13:40:00,22.68,22.7,22.65,22.68,192400.0,15.4637,15.4773,15.4432,15.4637,192400.0
2006-10-18 13:45:00,22.68,22.7,22.66,22.67,105200.0,15.4637,15.4773,15.45,15.4569,105200.0
2006-10-18 13:50:00,22.67,22.71,22.67,22.71,96800.0,15.4569,15.4841,15.4569,15.4841,96800.0
2006-10-18 13:55:00,22.71,22.71,22.67,22.7,79200.0,15.4841,15.4841,15.4569,15.4773,79200.0
2006-10-18 14:00:00,22.71,22.71,22.67,22.67,122400.0,15.4841,15.4841,15.4569,15.4569,122400.0
2006-10-18 14:05:00,22.67,22.72,22.66,22.71,71600.0,15.4569,15.4909,15.45,15.4841,71600.0
2006-10-18 14:10:00,22.71,22.73,22.68,22.69,87200.0,15.4841,15.4978,15.4637,15.4705,87200.0
2006-10-18 14:15:00,22.69,22.69,22.67,22.68,269200.0,15.4705,15.4705,15.4569,15.4637,269200.0
2006-10-18 14:20:00,22.69,22.69,22.66,22.68,320800.0,15.4705,15.4705,15.45,15.4637,320800.0
2006-10-18 14:25:00,22.68,22.69,22.64,22.68,388400.0,15.4637,15.4705,15.4364,15.4637,388400.0
2006-10-18 14:30:00,22.68,22.71,22.66,22.69,75200.0,15.4637,15.4841,15.45,15.4705,75200.0
2006-10-18 14:35:00,22.68,22.7,22.67,22.68,105600.0,15.4637,15.4773,15.4569,15.4637,105600.0
2006-10-18 14:40:00,22.68,22.73,22.68,22.7,105200.0,15.4637,15.4978,15.4637,15.4773,105200.0
2006-10-18 14:45:00,22.7,22.72,22.69,22.71,90800.0,15.4773,15.4909,15.4705,15.4841,90800.0
2006-10-18 14:50:00,22.71,22.73,22.68,22.68,86000.0,15.4841,15.4978,15.4637,15.4637,86000.0
2006-10-18 14:55:00,22.69,22.71,22.68,22.7,59600.0,15.4705,15.4841,15.4637,15.4773,59600.0
2006-10-18 15:00:00,22.69,22.7,22.64,22.7,78800.0,15.4705,15.4773,15.4364,15.4773,78800.0
2006-10-18 15:05:00,22.7,22.7,22.65,22.7,249600.0,15.4773,15.4773,15.4432,15.4773,249600.0
2006-10-18 15:10:00,22.7,22.7,22.68,22.68,173200.0,15.4773,15.4773,15.4637,15.4637,173200.0
2006-10-18 15:15:00,22.68,22.7,22.68,22.69,123600.0,15.4637,15.4773,15.4637,15.4705,123600.0
2006-10-18 15:20:00,22.69,22.72,22.68,22.72,271200.0,15.4705,15.4909,15.4637,15.4909,271200.0
2006-10-18 15:25:00,22.73,22.74,22.71,22.73,166400.0,15.4978,15.5046,15.4841,15.4978,166400.0
2006-10-18 15:30:00,22.72,22.76,22.72,22.75,102000.0,15.4909,15.5182,15.4909,15.5114,102000.0
2006-10-18 15:35:00,22.75,22.8,22.74,22.79,94000.0,15.5114,15.5455,15.5046,15.5387,94000.0
2006-10-18 15:40:00,22.8,22.87,22.8,22.83,136400.0,15.5455,15.5932,15.5455,15.5659,136400.0
2006-10-18 15:45:00,22.83,22.85,22.79,22.83,120000.0,15.5659,15.5796,15.5387,15.5659,120000.0
2006-10-18 15:50:00,22.83,22.83,22.78,22.79,107600.0,15.5659,15.5659,15.5319,15.5387,107600.0
2006-10-18 15:55:00,22.8,22.81,22.78,22.81,102800.0,15.5455,15.5523,15.5319,15.5523,102800.0
2006-10-19 09:30:00,22.8,22.8,22.61,22.61,462400.0,15.5455,15.5455,15.4159,15.4159,462400.0
2006-10-19 09:35:00,22.58,22.61,22.53,22.57,390400.0,15.3955,15.4159,15.3614,15.3887,390400.0
2006-10-19 09:40:00,22.58,22.58,22.5,22.52,313200.0,15.3955,15.3955,15.3409,15.3546,313200.0
2006-10-19 09:45:00,22.52,22.52,22.38,22.38,190800.0,15.3546,15.3546,15.2591,15.2591,190800.0
2006-10-19 09:50:00,22.37,22.5,22.33,22.49,160400.0,15.2523,15.3409,15.225,15.3341,160400.0
2006-10-19 09:55:00,22.47,22.58,22.42,22.54,255200.0,15.3205,15.3955,15.2864,15.3682,255200.0
2006-10-19 10:00:00,22.54,22.54,22.48,22.53,171200.0,15.3682,15.3682,15.3273,15.3614,171200.0
2006-10-19 10:05:00,22.53,22.56,22.48,22.5,275600.0,15.3614,15.3819,15.3273,15.3409,275600.0
2006-10-19 10:10:00,22.51,22.52,22.48,22.52,226800.0,15.3478,15.3546,15.3273,15.3546,226800.0
2006-10-19 10:15:00,22.52,22.56,22.49,22.52,154800.0,15.3546,15.3819,15.3341,15.3546,154800.0
2006-10-19 10:20:00,22.5,22.55,22.5,22.53,122800.0,15.3409,15.375,15.3409,15.3614,122800.0
2006-10-19 10:25:00,22.53,22.58,22.5,22.57,176800.0,15.3614,15.3955,15.3409,15.3887,176800.0
2006-10-19 10:30:00,22.58,22.8,22.57,22.78,284800.0,15.3955,15.5455,15.3887,15.5319,284800.0
2006-10-19 10:35:00,22.8,22.8,22.65,22.68,167200.0,15.5455,15.5455,15.4432,15.4637,167200.0
2006-10-19 10:40:00,22.68,22.7,22.57,22.59,165200.0,15.4637,15.4773,15.3887,15.4023,165200.0
2006-10-19 10:45:00,22.59,22.63,22.57,22.61,42400.0,15.4023,15.4296,15.3887,15.4159,42400.0
2006-10-19 10:50:00,22.59,22.61,22.55,22.56,86400.0,15.4023,15.4159,15.375,15.3819,86400.0
2006-10-19 10:55:00,22.55,22.58,22.55,22.55,35200.0,15.375,15.3955,15.375,15.375,35200.0
2006-10-19 11:00:00,22.55,22.58,22.48,22.5,127600.0,15.375,15.3955,15.3273,15.3409,127600.0
2006-10-19 11:05:00,22.48,22.52,22.48,22.52,63600.0,15.3273,15.3546,15.3273,15.3546,63600.0
2006-10-19 11:10:00,22.51,22.56,22.5,22.53,68400.0,15.3478,15.3819,15.3409,15.3614,68400.0
2006-10-19 11:15:00,22.51,22.54,22.5,22.5,42800.0,15.3478,15.3682,15.3409,15.3409,42800.0
2006-10-19 11:20:00,22.5,22.53,22.49,22.5,60000.0,15.3409,15.3614,15.3341,15.3409,60000.0
2006-10-19 11:25:00,22.5,22.52,22.49,22.5,31200.0,15.3409,15.3546,15.3341,15.3409,31200.0
2006-10-19 11:30:00,22.49,22.53,22.49,22.53,32800.0,15.3341,15.3614,15.3341,15.3614,32800.0
2006-10-19 11:35:00,22.53,22.58,22.52,22.57,28800.0,15.3614,15.3955,15.3546,15.3887,28800.0
2006-10-19 11:40:00,22.57,22.58,22.55,22.57,58400.0,15.3887,15.3955,15.375,15.3887,58400.0
2006-10-19 11:45:00,22.57,22.58,22.55,22.55,24000.0,15.3887,15.3955,15.375,15.375,24000.0
2006-10-19 11:50:00,22.54,22.56,22.53,22.54,36800.0,15.3682,15.3819,15.3614,15.3682,36800.0
2006-10-19 11:55:00,22.53,22.6,22.53,22.57,39600.0,15.3614,15.4091,15.3614,15.3887,39600.0
2006-10-19 12:00:00,22.56,22.59,22.53,22.55,60400.0,15.3819,15.4023,15.3614,15.375,60400.0
2006-10-19 12:05:00,22.55,22.59,22.53,22.58,33600.0,15.375,15.4023,15.3614,15.3955,33600.0
2006-10-19 12:10:00,22.58,22.65,22.58,22.63,64800.0,15.3955,15.4432,15.3955,15.4296,64800.0
2006-10-19 12:15:00,22.62,22.62,22.57,22.6,48800.0,15.4228,15.4228,15.3887,15.4091,48800.0
2006-10-19 12:20:00,22.61,22.63,22.6,22.61,18800.0,15.4159,15.4296,15.4091,15.4159,18800.0
2006-10-19 12:25:00,22.6,22.6,22.59,22.6,14400.0,15.4091,15.4091,15.4023,15.4091,14400.0
2006-10-19 12:30:00,22.6,22.64,22.59,22.63,30000.0,15.4091,15.4364,15.4023,15.4296,30000.0
2006-10-19 12:35:00,22.61,22.66,22.61,22.64,38400.0,15.4159,15.45,15.4159,15.4364,38400.0
2006-10-19 12:40:00,22.64,22.65,22.61,22.62,32000.0,15.4364,15.4432,15.4159,15.4228,32000.0
2006-10-19 12:45:00,22.62,22.63,22.6,22.6,16400.0,15.4228,15.4296,15.4091,15.4091,16400.0
2006-10-19 12:50:00,22.6,22.61,22.58,22.6,32800.0,15.4091,15.4159,15.3955,15.4091,32800.0
2006-10-19 12:55:00,22.61,22.64,22.6,22.63,18000.0,15.4159,15.4364,15.4091,15.4296,18000.0
2006-10-19 13:00:00,22.61,22.64,22.61,22.64,12000.0,15.4159,15.4364,15.4159,15.4364,12000.0
2006-10-19 13:05:00,22.63,22.64,22.6,22.62,21200.0,15.4296,15.4364,15.4091,15.4228,21200.0
2006-10-19 13:10:00,22.62,22.67,22.62,22.67,33200.0,15.4228,15.4569,15.4228,15.4569,33200.0
2006-10-19 13:15:00,22.66,22.67,22.64,22.67,33200.0,15.45,15.4569,15.4364,15.4569,33200.0
2006-10-19 13:20:00,22.68,22.68,22.62,22.62,35200.0,15.4637,15.4637,15.4228,15.4228,35200.0
2006-10-19 13:25:00,22.62,22.65,22.61,22.63,71600.0,15.4228,15.4432,15.4159,15.4296,71600.0
2006-10-19 13:30:00,22.63,22.65,22.61,22.63,68000.0,15.4296,15.4432,15.4159,15.4296,68000.0
2006-10-19 13:35:00,22.64,22.64,22.6,22.63,33200.0,15.4364,15.4364,15.4091,15.4296,33200.0
2006-10-19 13:40:00,22.63,22.65,22.63,22.64,32400.0,15.4296,15.4432,15.4296,15.4364,32400.0
2006-10-19 13:45:00,22.64,22.64,22.61,22.63,32800.0,15.4364,15.4364,15.4159,15.4296,32800.0
2006-10-19 13:50:00,22.63,22.64,22.58,22.58,71200.0,15.4296,15.4364,15.3955,15.3955,71200.0
2006-10-19 13:55:00,22.59,22.61,22.58,22.58,136800.0,15.4023,15.4159,15.3955,15.3955,136800.0
2006-10-19 14:00:00,22.58,22.61,22.57,22.59,169200.0,15.3955,15.4159,15.3887,15.4023,169200.0
2006-10-19 14:05:00,22.59,22.6,22.56,22.59,112400.0,15.4023,15.4091,15.3819,15.4023,112400.0
2006-10-19 14:10:00,22.58,22.59,22.55,22.59,108400.0,15.3955,15.4023,15.375,15.4023,108400.0
2006-10-19 14:15:00,22.59,22.61,22.57,22.57,48000.0,15.4023,15.4159,15.3887,15.3887,48000.0
2006-10-19 14:20:00,22.57,22.61,22.57,22.6,182800.0,15.3887,15.4159,15.3887,15.4091,182800.0
2006-10-19 14:25:00,22.61,22.61,22.56,22.6,44400.0,15.4159,15.4159,15.3819,15.4091,44400.0
2006-10-19 14:30:00,22.61,22.68,22.61,22.65,84400.0,15.4159,15.4637,15.4159,15.4432,84400.0
2006-10-19 14:35:00,22.65,22.69,22.64,22.67,59200.0,15.4432,15.4705,15.4364,15.4569,59200.0
2006-10-19 14:40:00,22.68,22.74,22.68,22.73,67200.0,15.4637,15.5046,15.4637,15.4978,67200.0
2006-10-19 14:45:00,22.73,22.74,22.66,22.72,46800.0,15.4978,15.5046,15.45,15.4909,46800.0
2006-10-19 14:50:00,22.72,22.75,22.71,22.74,95200.0,15.4909,15.5114,15.4841,15.5046,95200.0
2006-10-19 14:55:00,22.74,22.75,22.71,22.72,42400.0,15.5046,15.5114,15.4841,15.4909,42400.0
2006-10-19 15:00:00,22.72,22.74,22.7,22.72,78800.0,15.4909,15.5046,15.4773,15.4909,78800.0
2006-10-19 15:05:00,22.72,22.77,22.72,22.76,108400.0,15.4909,15.525,15.4909,15.5182,108400.0
2006-10-19 15:10:00,22.77,22.83,22.76,22.77,85600.0,15.525,15.5659,15.5182,15.525,85600.0
2006-10-19 15:15:00,22.76,22.81,22.75,22.81,61200.0,15.5182,15.5523,15.5114,15.5523,61200.0
2006-10-19 15:20:00,22.81,22.83,22.8,22.8,51200.0,15.5523,15.5659,15.5455,15.5455,51200.0
2006-10-19 15:25:00,22.81,22.82,22.8,22.8,48800.0,15.5523,15.5591,15.5455,15.5455,48800.0
2006-10-19 15:30:00,22.81,22.84,22.8,22.81,84400.0,15.5523,15.5728,15.5455,15.5523,84400.0
2006-10-19 15:35:00,22.81,22.82,22.8,22.82,196000.0,15.5523,15.5591,15.5455,15.5591,196000.0
2006-10-19 15:40:00,22.81,22.81,22.79,22.8,110400.0,15.5523,15.5523,15.5387,15.5455,110400.0
2006-10-19 15:45:00,22.8,22.87,22.8,22.87,91600.0,15.5455,15.5932,15.5455,15.5932,91600.0
2006-10-19 15:50:00,22.87,22.87,22.83,22.84,78800.0,15.5932,15.5932,15.5659,15.5728,78800.0
2006-10-19 15:55:00,22.84,22.86,22.82,22.85,78400.0,15.5728,15.5864,15.5591,15.5796,78400.0
2006-10-20 09:30:00,22.88,22.95,22.88,22.9,736800.0,15.6,15.6478,15.6,15.6137,736800.0
2006-10-20 09:35:00,22.9,22.9,22.85,22.87,196000.0,15.6137,15.6137,15.5796,15.5932,196000.0
2006-10-20 09:40:00,22.87,22.89,22.8,22.85,156000.0,15.5932,15.6069,15.5455,15.5796,156000.0
2006-10-20 09:45:00,22.85,22.88,22.81,22.85,73200.0,15.5796,15.6,15.5523,15.5796,73200.0
2006-10-20 09:50:00,22.84,22.86,22.8,22.81,141600.0,15.5728,15.5864,15.5455,15.5523,141600.0
2006-10-20 09:55:00,22.8,22.82,22.75,22.75,181600.0,15.5455,15.5591,15.5114,15.5114,181600.0
2006-10-20 10:00:00,22.75,22.76,22.7,22.74,131600.0,15.5114,15.5182,15.4773,15.5046,131600.0
2006-10-20 10:05:00,22.74,22.74,22.69,22.69,82800.0,15.5046,15.5046,15.4705,15.4705,82800.0
2006-10-20 10:10:00,22.68,22.68,22.66,22.67,68800.0,15.4637,15.4637,15.45,15.4569,68800.0
2006-10-20 10:15:00,22.68,22.68,22.58,22.6,62800.0,15.4637,15.4637,15.3955,15.4091,62800.0
2006-10-20 10:20:00,22.59,22.62,22.57,22.57,86400.0,15.4023,15.4228,15.3887,15.3887,86400.0
2006-10-20 10:25:00,22.58,22.6,22.54,22.58,91200.0,15.3955,15.4091,15.3682,15.3955,91200.0
2006-10-20 10:30:00,22.59,22.6,22.55,22.56,82000.0,15.4023,15.4091,15.375,15.3819,82000.0
2006-10-20 10:35:00,22.56,22.59,22.54,22.54,56000.0,15.3819,15.4023,15.3682,15.3682,56000.0
2006-10-20 10:40:00,22.54,22.6,22.54,22.58,64400.0,15.3682,15.4091,15.3682,15.3955,64400.0
2006-10-20 10:45:00,22.59,22.6,22.54,22.55,128800.0,15.4023,15.4091,15.3682,15.375,128800.0
2006-10-20 10:50:00,22.55,22.57,22.54,22.55,66400.0,15.375,15.3887,15.3682,15.375,66400.0
2006-10-20 10:55:00,22.56,22.6,22.55,22.59,66000.0,15.3819,15.4091,15.375,15.4023,66000.0
2006-10-20 11:00:00,22.6,22.62,22.59,22.61,86000.0,15.4091,15.4228,15.4023,15.4159,86000.0
2006-10-20 11:05:00,22.6,22.61,22.59,22.61,95600.0,15.4091,15.4159,15.4023,15.4159,95600.0
2006-10-20 11:10:00,22.61,22.64,22.6,22.64,63600.0,15.4159,15.4364,15.4091,15.4364,63600.0
2006-10-20 11:15:00,22.64,22.66,22.62,22.64,58400.0,15.4364,15.45,15.4228,15.4364,58400.0
2006-10-20 11:20:00,22.64,22.65,22.63,22.63,42000.0,15.4364,15.4432,15.4296,15.4296,42000.0
2006-10-20 11:25:00,22.64,22.68,22.64,22.67,86000.0,15.4364,15.4637,15.4364,15.4569,86000.0
2006-10-20 11:30:00,22.67,22.7,22.64,22.68,130000.0,15.4569,15.4773,15.4364,15.4637,130000.0
2006-10-20 11:35:00,22.67,22.67,22.65,22.66,41600.0,15.4569,15.4569,15.4432,15.45,41600.0
2006-10-20 11:40:00,22.65,22.65,22.6,22.65,63200.0,15.4432,15.4432,15.4091,15.4432,63200.0
2006-10-20 11:45:00,22.65,22.67,22.65,22.65,34000.0,15.4432,15.4569,15.4432,15.4432,34000.0
2006-10-20 11:50:00,22.65,22.67,22.63,22.66,39200.0,15.4432,15.4569,15.4296,15.45,39200.0
2006-10-20 11:55:00,22.66,22.68,22.65,22.66,78400.0,15.45,15.4637,15.4432,15.45,78400.0
2006-10-20 12:00:00,22.67,22.68,22.65,22.66,56000.0,15.4569,15.4637,15.4432,15.45,56000.0
2006-10-20 12:05:00,22.66,22.67,22.65,22.67,60800.0,15.45,15.4569,15.4432,15.4569,60800.0
2006-10-20 12:10:00,22.67,22.71,22.66,22.71,64400.0,15.4569,15.4841,15.45,15.4841,64400.0
2006-10-20 12:15:00,22.71,22.72,22.69,22.69,28800.0,15.4841,15.4909,15.4705,15.4705,28800.0
2006-10-20 12:20:00,22.69,22.72,22.69,22.7,40000.0,15.4705,15.4909,15.4705,15.4773,40000.0
2006-10-20 12:25:00,22.7,22.73,22.7,22.71,32400.0,15.4773,15.4978,15.4773,15.4841,32400.0
2006-10-20 12:30:00,22.71,22.75,22.71,22.72,78800.0,15.4841,15.5114,15.4841,15.4909,78800.0
2006-10-20 12:35:00,22.72,22.72,22.68,22.68,35200.0,15.4909,15.4909,15.4637,15.4637,35200.0
2006-10-20 12:40:00,22.68,22.71,22.68,22.71,31200.0,15.4637,15.4841,15.4637,15.4841,31200.0
2006-10-20 12:45:00,22.7,22.71,22.67,22.69,43200.0,15.4773,15.4841,15.4569,15.4705,43200.0
2006-10-20 12:50:00,22.69,22.7,22.67,22.69,90800.0,15.4705,15.4773,15.4569,15.4705,90800.0
2006-10-20 12:55:00,22.68,22.69,22.65,22.66,34400.0,15.4637,15.4705,15.4432,15.45,34400.0
2006-10-20 13:00:00,22.66,22.69,22.66,22.66,74400.0,15.45,15.4705,15.45,15.45,74400.0
2006-10-20 13:05:00,22.67,22.69,22.66,22.66,36400.0,15.4569,15.4705,15.45,15.45,36400.0
2006-10-20 13:10:00,22.66,22.68,22.65,22.65,34800.0,15.45,15.4637,15.4432,15.4432,34800.0
2006-10-20 13:15:00,22.66,22.68,22.65,22.68,67200.0,15.45,15.4637,15.4432,15.4637,67200.0
2006-10-20 13:20:00,22.68,22.68,22.66,22.68,22400.0,15.4637,15.4637,15.45,15.4637,22400.0
2006-10-20 13:25:00,22.68,22.7,22.67,22.68,86000.0,15.4637,15.4773,15.4569,15.4637,86000.0
2006-10-20 13:30:00,22.68,22.69,22.66,22.68,61600.0,15.4637,15.4705,15.45,15.4637,61600.0
2006-10-20 13:35:00,22.68,22.7,22.67,22.68,66400.0,15.4637,15.4773,15.4569,15.4637,66400.0
2006-10-20 13:40:00,22.67,22.68,22.65,22.65,37600.0,15.4569,15.4637,15.4432,15.4432,37600.0
2006-10-20 13:45:00,22.65,22.68,22.65,22.66,118000.0,15.4432,15.4637,15.4432,15.45,118000.0
2006-10-20 13:50:00,22.65,22.69,22.65,22.69,84000.0,15.4432,15.4705,15.4432,15.4705,84000.0
2006-10-20 13:55:00,22.67,22.68,22.66,22.68,101600.0,15.4569,15.4637,15.45,15.4637,101600.0
2006-10-20 14:00:00,22.68,22.69,22.66,22.68,56000.0,15.4637,15.4705,15.45,15.4637,56000.0
2006-10-20 14:05:00,22.68,22.68,22.66,22.67,52000.0,15.4637,15.4637,15.45,15.4569,52000.0
2006-10-20 14:10:00,22.67,22.67,22.63,22.65,91200.0,15.4569,15.4569,15.4296,15.4432,91200.0
2006-10-20 14:15:00,22.65,22.69,22.64,22.69,96000.0,15.4432,15.4705,15.4364,15.4705,96000.0
2006-10-20 14:20:00,22.68,22.71,22.68,22.71,48800.0,15.4637,15.4841,15.4637,15.4841,48800.0
2006-10-20 14:25:00,22.71,22.71,22.68,22.68,64000.0,15.4841,15.4841,15.4637,15.4637,64000.0
2006-10-20 14:30:00,22.68,22.69,22.67,22.68,48000.0,15.4637,15.4705,15.4569,15.4637,48000.0
2006-10-20 14:35:00,22.68,22.68,22.67,22.67,27200.0,15.4637,15.4637,15.4569,15.4569,27200.0
2006-10-20 14:40:00,22.68,22.68,22.65,22.66,51200.0,15.4637,15.4637,15.4432,15.45,51200.0
2006-10-20 14:45:00,22.66,22.67,22.64,22.64,69200.0,15.45,15.4569,15.4364,15.4364,69200.0
2006-10-20 14:50:00,22.64,22.65,22.63,22.65,53200.0,15.4364,15.4432,15.4296,15.4432,53200.0
2006-10-20 14:55:00,22.65,22.65,22.64,22.64,36000.0,15.4432,15.4432,15.4364,15.4364,36000.0
2006-10-20 15:00:00,22.63,22.65,22.62,22.63,48000.0,15.4296,15.4432,15.4228,15.4296,48000.0
2006-10-20 15:05:00,22.64,22.64,22.61,22.63,50000.0,15.4364,15.4364,15.4159,15.4296,50000.0
2006-10-20 15:10:00,22.63,22.65,22.63,22.65,64000.0,15.4296,15.4432,15.4296,15.4432,64000.0
2006-10-20 15:15:00,22.65,22.65,22.63,22.64,83200.0,15.4432,15.4432,15.4296,15.4364,83200.0
2006-10-20 15:20:00,22.65,22.69,22.64,22.68,86400.0,15.4432,15.4705,15.4364,15.4637,86400.0
2006-10-20 15:25:00,22.68,22.72,22.68,22.71,128800.0,15.4637,15.4909,15.4637,15.4841,128800.0
2006-10-20 15:30:00,22.71,22.73,22.69,22.7,97200.0,15.4841,15.4978,15.4705,15.4773,97200.0
2006-10-20 15:35:00,22.7,22.75,22.7,22.74,76800.0,15.4773,15.5114,15.4773,15.5046,76800.0
2006-10-20 15:40:00,22.74,22.75,22.71,22.72,72000.0,15.5046,15.5114,15.4841,15.4909,72000.0
2006-10-20 15:45:00,22.72,22.73,22.7,22.72,76000.0,15.4909,15.4978,15.4773,15.4909,76000.0
2006-10-20 15:50:00,22.72,22.74,22.71,22.71,129600.0,15.4909,15.5046,15.4841,15.4841,129600.0
2006-10-20 15:55:00,22.71,22.73,22.71,22.71,129200.0,15.4841,15.4978,15.4841,15.4841,129200.0
2006-10-23 09:35:00,22.71,22.76,22.66,22.71,149600.0,15.4841,15.5182,15.45,15.4841,149600.0
2006-10-23 09:40:00,22.73,22.78,22.73,22.76,111200.0,15.4978,15.5319,15.4978,15.5182,111200.0
2006-10-23 09:45:00,22.76,22.83,22.76,22.82,96000.0,15.5182,15.5659,15.5182,15.5591,96000.0
2006-10-23 09:50:00,22.83,22.84,22.75,22.78,68800.0,15.5659,15.5728,15.5114,15.5319,68800.0
2006-10-23 09:55:00,22.78,22.82,22.77,22.82,56800.0,15.5319,15.5591,15.525,15.5591,56800.0
2006-10-23 10:00:00,22.82,22.82,22.73,22.78,77200.0,15.5591,15.5591,15.4978,15.5319,77200.0
2006-10-23 10:05:00,22.79,22.83,22.76,22.79,133600.0,15.5387,15.5659,15.5182,15.5387,133600.0
2006-10-23 10:10:00,22.78,22.84,22.78,22.8,110800.0,15.5319,15.5728,15.5319,15.5455,110800.0
2006-10-23 10:15:00,22.81,22.86,22.81,22.85,121600.0,15.5523,15.5864,15.5523,15.5796,121600.0
2006-10-23 10:20:00,22.85,22.85,22.78,22.81,120400.0,15.5796,15.5796,15.5319,15.5523,120400.0
2006-10-23 10:25:00,22.81,22.87,22.8,22.86,120800.0,15.5523,15.5932,15.5455,15.5864,120800.0
2006-10-23 10:30:00,22.87,22.89,22.85,22.85,163600.0,15.5932,15.6069,15.5796,15.5796,163600.0
2006-10-23 10:35:00,22.85,22.85,22.81,22.85,137200.0,15.5796,15.5796,15.5523,15.5796,137200.0
2006-10-23 10:40:00,22.85,22.93,22.84,22.93,116800.0,15.5796,15.6341,15.5728,15.6341,116800.0
2006-10-23 10:45:00,22.93,23.0,22.93,23.0,122400.0,15.6341,15.6819,15.6341,15.6819,122400.0
2006-10-23 10:50:00,23.0,23.0,22.93,22.97,107200.0,15.6819,15.6819,15.6341,15.6614,107200.0
2006-10-23 10:55:00,22.97,22.97,22.95,22.95,68000.0,15.6614,15.6614,15.6478,15.6478,68000.0
2006-10-23 11:00:00,22.96,22.99,22.95,22.98,75200.0,15.6546,15.675,15.6478,15.6682,75200.0
2006-10-23 11:05:00,22.99,23.08,22.98,23.08,67200.0,15.675,15.7364,15.6682,15.7364,67200.0
2006-10-23 11:10:00,23.08,23.14,23.08,23.14,106800.0,15.7364,15.7773,15.7364,15.7773,106800.0
2006-10-23 11:15:00,23.14,23.2,23.13,23.18,116000.0,15.7773,15.8182,15.7705,15.8046,116000.0
2006-10-23 11:20:00,23.17,23.19,23.09,23.11,80000.0,15.7978,15.8114,15.7432,15.7569,80000.0
2006-10-23 11:25:00,23.11,23.14,23.09,23.14,65600.0,15.7569,15.7773,15.7432,15.7773,65600.0
2006-10-23 11:30:00,23.13,23.14,23.08,23.09,126800.0,15.7705,15.7773,15.7364,15.7432,126800.0
2006-10-23 11:35:00,23.09,23.13,23.08,23.12,60400.0,15.7432,15.7705,15.7364,15.7637,60400.0
2006-10-23 11:40:00,23.11,23.13,23.09,23.11,36400.0,15.7569,15.7705,15.7432,15.7569,36400.0
2006-10-23 11:45:00,23.11,23.11,23.09,23.11,70000.0,15.7569,15.7569,15.7432,15.7569,70000.0
2006-10-23 11:50:00,23.11,23.13,23.1,23.11,106800.0,15.7569,15.7705,15.75,15.7569,106800.0
2006-10-23 11:55:00,23.11,23.11,23.08,23.1,58000.0,15.7569,15.7569,15.7364,15.75,58000.0
2006-10-23 12:00:00,23.09,23.11,23.09,23.1,22000.0,15.7432,15.7569,15.7432,15.75,22000.0
2006-10-23 12:05:00,23.11,23.11,23.08,23.09,46000.0,15.7569,15.7569,15.7364,15.7432,46000.0
2006-10-23 12:10:00,23.08,23.1,23.08,23.09,28800.0,15.7364,15.75,15.7364,15.7432,28800.0
2006-10-23 12:15:00,23.09,23.09,23.02,23.04,31600.0,15.7432,15.7432,15.6955,15.7091,31600.0
2006-10-23 12:20:00,23.04,23.05,23.03,23.04,30400.0,15.7091,15.7159,15.7023,15.7091,30400.0
2006-10-23 12:25:00,23.05,23.05,23.03,23.05,26000.0,15.7159,15.7159,15.7023,15.7159,26000.0
2006-10-23 12:30:00,23.05,23.05,23.03,23.03,16400.0,15.7159,15.7159,15.7023,15.7023,16400.0
2006-10-23 12:35:00,23.03,23.03,22.99,23.0,40000.0,15.7023,15.7023,15.675,15.6819,40000.0
2006-10-23 12:40:00,22.99,23.03,22.98,22.99,83200.0,15.675,15.7023,15.6682,15.675,83200.0
2006-10-23 12:45:00,23.0,23.0,22.93,22.93,64800.0,15.6819,15.6819,15.6341,15.6341,64800.0
2006-10-23 12:50:00,22.92,22.95,22.92,22.93,22400.0,15.6273,15.6478,15.6273,15.6341,22400.0
2006-10-23 12:55:00,22.93,22.95,22.93,22.93,34800.0,15.6341,15.6478,15.6341,15.6341,34800.0
2006-10-23 13:00:00,22.93,22.95,22.93,22.94,88400.0,15.6341,15.6478,15.6341,15.6409,88400.0
2006-10-23 13:05:00,22.95,22.96,22.93,22.93,42800.0,15.6478,15.6546,15.6341,15.6341,42800.0
2006-10-23 13:10:00,22.93,22.93,22.87,22.87,49600.0,15.6341,15.6341,15.5932,15.5932,49600.0
2006-10-23 13:15:00,22.87,22.92,22.87,22.91,52400.0,15.5932,15.6273,15.5932,15.6205,52400.0
2006-10-23 13:20:00,22.91,22.92,22.88,22.89,69600.0,15.6205,15.6273,15.6,15.6069,69600.0
2006-10-23 13:25:00,22.9,22.93,22.9,22.91,75600.0,15.6137,15.6341,15.6137,15.6205,75600.0
2006-10-23 13:30:00,22.91,22.91,22.84,22.84,74400.0,15.6205,15.6205,15.5728,15.5728,74400.0
2006-10-23 13:35:00,22.84,22.85,22.82,22.84,66400.0,15.5728,15.5796,15.5591,15.5728,66400.0
2006-10-23 13:40:00,22.83,22.84,22.81,22.82,64800.0,15.5659,15.5728,15.5523,15.5591,64800.0
2006-10-23 13:45:00,22.82,22.82,22.77,22.78,56000.0,15.5591,15.5591,15.525,15.5319,56000.0
2006-10-23 13:50:00,22.78,22.8,22.76,22.78,158800.0,15.5319,15.5455,15.5182,15.5319,158800.0
2006-10-23 13:55:00,22.78,22.84,22.78,22.84,72400.0,15.5319,15.5728,15.5319,15.5728,72400.0
2006-10-23 14:00:00,22.84,22.84,22.79,22.79,56400.0,15.5728,15.5728,15.5387,15.5387,56400.0
2006-10-23 14:05:00,22.79,22.8,22.77,22.77,62400.0,15.5387,15.5455,15.525,15.525,62400.0
2006-10-23 14:10:00,22.77,22.8,22.75,22.78,89600.0,15.525,15.5455,15.5114,15.5319,89600.0
2006-10-23 14:15:00,22.78,22.8,22.75,22.77,106000.0,15.5319,15.5455,15.5114,15.525,106000.0
2006-10-23 14:20:00,22.77,22.77,22.74,22.75,92000.0,15.525,15.525,15.5046,15.5114,92000.0
2006-10-23 14:25:00,22.74,22.74,22.71,22.72,49200.0,15.5046,15.5046,15.4841,15.4909,49200.0
2006-10-23 14:30:00,22.72,22.72,22.7,22.71,21200.0,15.4909,15.4909,15.4773,15.4841,21200.0
2006-10-23 14:35:00,22.71,22.73,22.7,22.72,76400.0,15.4841,15.4978,15.4773,15.4909,76400.0
2006-10-23 14:40:00,22.72,22.75,22.71,22.73,71200.0,15.4909,15.5114,15.4841,15.4978,71200.0
2006-10-23 14:45:00,22.74,22.74,22.7,22.7,45600.0,15.5046,15.5046,15.4773,15.4773,45600.0
2006-10-23 14:50:00,22.7,22.71,22.68,22.71,49200.0,15.4773,15.4841,15.4637,15.4841,49200.0
2006-10-23 14:55:00,22.71,22.71,22.69,22.71,36800.0,15.4841,15.4841,15.4705,15.4841,36800.0
2006-10-23 15:00:00,22.71,22.72,22.7,22.72,54000.0,15.4841,15.4909,15.4773,15.4909,54000.0
2006-10-23 15:05:00,22.72,22.76,22.72,22.75,68400.0,15.4909,15.5182,15.4909,15.5114,68400.0
2006-10-23 15:10:00,22.75,22.8,22.74,22.8,56000.0,15.5114,15.5455,15.5046,15.5455,56000.0
2006-10-23 15:15:00,22.8,22.83,22.8,22.81,148400.0,15.5455,15.5659,15.5455,15.5523,148400.0
2006-10-23 15:20:00,22.81,22.81,22.78,22.81,111600.0,15.5523,15.5523,15.5319,15.5523,111600.0
2006-10-23 15:25:00,22.81,22.82,22.77,22.78,92400.0,15.5523,15.5591,15.525,15.5319,92400.0
2006-10-23 15:30:00,22.78,22.8,22.77,22.8,81600.0,15.5319,15.5455,15.525,15.5455,81600.0
2006-10-23 15:35:00,22.8,22.81,22.79,22.8,72800.0,15.5455,15.5523,15.5387,15.5455,72800.0
2006-10-23 15:40:00,22.8,22.83,22.8,22.83,92000.0,15.5455,15.5659,15.5455,15.5659,92000.0
2006-10-23 15:45:00,22.83,22.84,22.82,22.84,141600.0,15.5659,15.5728,15.5591,15.5728,141600.0
2006-10-23 15:50:00,22.84,22.84,22.81,22.81,180400.0,15.5728,15.5728,15.5523,15.5523,180400.0
2006-10-23 15:55:00,22.82,22.82,22.78,22.78,208800.0,15.5591,15.5591,15.5319,15.5319,208800.0
2006-10-24 09:30:00,22.86,22.88,22.79,22.8,200800.0,15.5864,15.6,15.5387,15.5455,200800.0
2006-10-24 09:35:00,22.77,22.8,22.69,22.8,126400.0,15.525,15.5455,15.4705,15.5455,126400.0
2006-10-24 09:40:00,22.8,22.83,22.77,22.8,121600.0,15.5455,15.5659,15.525,15.5455,121600.0
2006-10-24 09:45:00,22.77,22.84,22.77,22.78,89600.0,15.525,15.5728,15.525,15.5319,89600.0
2006-10-24 09:50:00,22.78,22.81,22.75,22.77,83600.0,15.5319,15.5523,15.5114,15.525,83600.0
2006-10-24 09:55:00,22.77,22.77,22.74,22.74,57600.0,15.525,15.525,15.5046,15.5046,57600.0
2006-10-24 10:00:00,22.73,22.73,22.65,22.66,68800.0,15.4978,15.4978,15.4432,15.45,68800.0
2006-10-24 10:05:00,22.66,22.75,22.66,22.74,105200.0,15.45,15.5114,15.45,15.5046,105200.0
2006-10-24 10:10:00,22.73,22.74,22.66,22.67,113600.0,15.4978,15.5046,15.45,15.4569,113600.0
2006-10-24 10:15:00,22.66,22.66,22.63,22.64,166000.0,15.45,15.45,15.4296,15.4364,166000.0
2006-10-24 10:20:00,22.64,22.7,22.63,22.68,86800.0,15.4364,15.4773,15.4296,15.4637,86800.0
2006-10-24 10:25:00,22.68,22.68,22.63,22.64,86400.0,15.4637,15.4637,15.4296,15.4364,86400.0
2006-10-24 10:30:00,22.64,22.65,22.6,22.6,102400.0,15.4364,15.4432,15.4091,15.4091,102400.0
2006-10-24 10:35:00,22.61,22.67,22.6,22.67,84000.0,15.4159,15.4569,15.4091,15.4569,84000.0
2006-10-24 10:40:00,22.67,22.69,22.65,22.68,130400.0,15.4569,15.4705,15.4432,15.4637,130400.0
2006-10-24 10:45:00,22.67,22.7,22.66,22.69,81600.0,15.4569,15.4773,15.45,15.4705,81600.0
2006-10-24 10:50:00,22.7,22.7,22.64,22.67,54000.0,15.4773,15.4773,15.4364,15.4569,54000.0
2006-10-24 10:55:00,22.66,22.68,22.66,22.67,69600.0,15.45,15.4637,15.45,15.4569,69600.0
2006-10-24 11:00:00,22.67,22.67,22.63,22.65,73600.0,15.4569,15.4569,15.4296,15.4432,73600.0
2006-10-24 11:05:00,22.65,22.68,22.65,22.67,81600.0,15.4432,15.4637,15.4432,15.4569,81600.0
2006-10-24 11:10:00,22.67,22.68,22.65,22.66,91600.0,15.4569,15.4637,15.4432,15.45,91600.0
2006-10-24 11:15:00,22.66,22.67,22.63,22.66,80400.0,15.45,15.4569,15.4296,15.45,80400.0
2006-10-24 11:20:00,22.66,22.67,22.64,22.66,99600.0,15.45,15.4569,15.4364,15.45,99600.0
2006-10-24 11:25:00,22.66,22.66,22.64,22.65,34400.0,15.45,15.45,15.4364,15.4432,34400.0
2006-10-24 11:30:00,22.64,22.68,22.64,22.67,92000.0,15.4364,15.4637,15.4364,15.4569,92000.0
2006-10-24 11:35:00,22.67,22.67,22.65,22.66,54400.0,15.4569,15.4569,15.4432,15.45,54400.0
2006-10-24 11:40:00,22.66,22.69,22.66,22.69,59600.0,15.45,15.4705,15.45,15.4705,59600.0
2006-10-24 11:45:00,22.68,22.69,22.67,22.67,84800.0,15.4637,15.4705,15.4569,15.4569,84800.0
2006-10-24 11:50:00,22.67,22.71,22.67,22.71,59200.0,15.4569,15.4841,15.4569,15.4841,59200.0
2006-10-24 11:55:00,22.7,22.75,22.7,22.74,28000.0,15.4773,15.5114,15.4773,15.5046,28000.0
2006-10-24 12:00:00,22.74,22.74,22.72,22.73,28000.0,15.5046,15.5046,15.4909,15.4978,28000.0
2006-10-24 12:05:00,22.74,22.77,22.74,22.76,44400.0,15.5046,15.525,15.5046,15.5182,44400.0
2006-10-24 12:10:00,22.76,22.76,22.75,22.75,32000.0,15.5182,15.5182,15.5114,15.5114,32000.0
2006-10-24 12:15:00,22.75,22.78,22.73,22.78,35200.0,15.5114,15.5319,15.4978,15.5319,35200.0
2006-10-24 12:20:00,22.78,22.8,22.76,22.78,56800.0,15.5319,15.5455,15.5182,15.5319,56800.0
2006-10-24 12:25:00,22.78,22.8,22.77,22.78,60800.0,15.5319,15.5455,15.525,15.5319,60800.0
2006-10-24 12:30:00,22.78,22.78,22.72,22.74,45600.0,15.5319,15.5319,15.4909,15.5046,45600.0
2006-10-24 12:35:00,22.74,22.78,22.74,22.78,69200.0,15.5046,15.5319,15.5046,15.5319,69200.0
2006-10-24 12:40:00,22.78,22.78,22.76,22.78,39600.0,15.5319,15.5319,15.5182,15.5319,39600.0
2006-10-24 12:45:00,22.77,22.77,22.72,22.73,79200.0,15.525,15.525,15.4909,15.4978,79200.0
2006-10-24 12:50:00,22.73,22.74,22.7,22.71,46800.0,15.4978,15.5046,15.4773,15.4841,46800.0
2006-10-24 12:55:00,22.71,22.73,22.66,22.67,102400.0,15.4841,15.4978,15.45,15.4569,102400.0
2006-10-24 13:00:00,22.67,22.71,22.67,22.69,61200.0,15.4569,15.4841,15.4569,15.4705,61200.0
2006-10-24 13:05:00,22.69,22.69,22.66,22.67,84800.0,15.4705,15.4705,15.45,15.4569,84800.0
2006-10-24 13:10:00,22.66,22.68,22.66,22.67,49200.0,15.45,15.4637,15.45,15.4569,49200.0
2006-10-24 13:15:00,22.66,22.68,22.65,22.66,28800.0,15.45,15.4637,15.4432,15.45,28800.0
2006-10-24 13:20:00,22.65,22.67,22.65,22.66,44800.0,15.4432,15.4569,15.4432,15.45,44800.0
2006-10-24 13:25:00,22.66,22.66,22.64,22.65,34000.0,15.45,15.45,15.4364,15.4432,34000.0
2006-10-24 13:30:00,22.65,22.66,22.64,22.66,28000.0,15.4432,15.45,15.4364,15.45,28000.0
2006-10-24 13:35:00,22.66,22.67,22.65,22.66,58800.0,15.45,15.4569,15.4432,15.45,58800.0
2006-10-24 13:40:00,22.67,22.67,22.64,22.65,65200.0,15.4569,15.4569,15.4364,15.4432,65200.0
2006-10-24 13:45:00,22.65,22.68,22.65,22.66,78000.0,15.4432,15.4637,15.4432,15.45,78000.0
2006-10-24 13:50:00,22.65,22.67,22.65,22.66,63600.0,15.4432,15.4569,15.4432,15.45,63600.0
2006-10-24 13:55:00,22.65,22.67,22.64,22.67,23200.0,15.4432,15.4569,15.4364,15.4569,23200.0
2006-10-24 14:00:00,22.67,22.68,22.65,22.65,62000.0,15.4569,15.4637,15.4432,15.4432,62000.0
2006-10-24 14:05:00,22.65,22.71,22.65,22.69,63600.0,15.4432,15.4841,15.4432,15.4705,63600.0
2006-10-24 14:10:00,22.7,22.7,22.68,22.68,35600.0,15.4773,15.4773,15.4637,15.4637,35600.0
2006-10-24 14:15:00,22.68,22.69,22.67,22.69,31600.0,15.4637,15.4705,15.4569,15.4705,31600.0
2006-10-24 14:20:00,22.69,22.72,22.68,22.7,35600.0,15.4705,15.4909,15.4637,15.4773,35600.0
2006-10-24 14:25:00,22.71,22.77,22.71,22.76,27200.0,15.4841,15.525,15.4841,15.5182,27200.0
2006-10-24 14:30:00,22.76,22.77,22.75,22.76,47200.0,15.5182,15.525,15.5114,15.5182,47200.0
2006-10-24 14:35:00,22.76,22.77,22.75,22.76,28800.0,15.5182,15.525,15.5114,15.5182,28800.0
2006-10-24 14:40:00,22.76,22.77,22.75,22.77,32400.0,15.5182,15.525,15.5114,15.525,32400.0
2006-10-24 14:45:00,22.76,22.79,22.76,22.77,35200.0,15.5182,15.5387,15.5182,15.525,35200.0
2006-10-24 14:50:00,22.77,22.77,22.74,22.76,41600.0,15.525,15.525,15.5046,15.5182,41600.0
2006-10-24 14:55:00,22.76,22.8,22.76,22.79,39200.0,15.5182,15.5455,15.5182,15.5387,39200.0
2006-10-24 15:00:00,22.8,22.84,22.79,22.84,153600.0,15.5455,15.5728,15.5387,15.5728,153600.0
2006-10-24 15:05:00,22.84,22.86,22.83,22.86,120400.0,15.5728,15.5864,15.5659,15.5864,120400.0
2006-10-24 15:10:00,22.84,22.84,22.8,22.82,90400.0,15.5728,15.5728,15.5455,15.5591,90400.0
2006-10-24 15:15:00,22.82,22.86,22.82,22.86,63200.0,15.5591,15.5864,15.5591,15.5864,63200.0
2006-10-24 15:20:00,22.87,22.88,22.85,22.85,102000.0,15.5932,15.6,15.5796,15.5796,102000.0
2006-10-24 15:25:00,22.85,22.88,22.84,22.85,66400.0,15.5796,15.6,15.5728,15.5796,66400.0
2006-10-24 15:30:00,22.85,22.9,22.83,22.89,132400.0,15.5796,15.6137,15.5659,15.6069,132400.0
2006-10-24 15:35:00,22.89,22.91,22.86,22.88,142400.0,15.6069,15.6205,15.5864,15.6,142400.0
2006-10-24 15:40:00,22.88,22.9,22.86,22.88,66400.0,15.6,15.6137,15.5864,15.6,66400.0
2006-10-24 15:45:00,22.87,22.89,22.86,22.89,89600.0,15.5932,15.6069,15.5864,15.6069,89600.0
2006-10-24 15:50:00,22.89,22.9,22.85,22.86,104400.0,15.6069,15.6137,15.5796,15.5864,104400.0
2006-10-24 15:55:00,22.85,22.88,22.85,22.87,104000.0,15.5796,15.6,15.5796,15.5932,104000.0
2006-10-25 09:30:00,23.0,23.0,22.97,23.0,184800.0,15.6819,15.6819,15.6614,15.6819,184800.0
2006-10-25 09:35:00,23.0,23.07,22.99,23.03,179200.0,15.6819,15.7296,15.675,15.7023,179200.0
2006-10-25 09:40:00,23.05,23.1,23.0,23.0,159200.0,15.7159,15.75,15.6819,15.6819,159200.0
2006-10-25 09:45:00,23.02,23.12,23.0,23.09,218000.0,15.6955,15.7637,15.6819,15.7432,218000.0
2006-10-25 09:50:00,23.1,23.21,23.09,23.15,291600.0,15.75,15.825,15.7432,15.7841,291600.0
2006-10-25 09:55:00,23.15,23.15,23.01,23.03,241600.0,15.7841,15.7841,15.6887,15.7023,241600.0
2006-10-25 10:00:00,23.03,23.04,22.98,22.99,176400.0,15.7023,15.7091,15.6682,15.675,176400.0
2006-10-25 10:05:00,22.99,23.06,22.96,23.05,176400.0,15.675,15.7228,15.6546,15.7159,176400.0
2006-10-25 10:10:00,23.06,23.08,23.04,23.06,147600.0,15.7228,15.7364,15.7091,15.7228,147600.0
2006-10-25 10:15:00,23.06,23.06,23.04,23.04,64000.0,15.7228,15.7228,15.7091,15.7091,64000.0
2006-10-25 10:20:00,23.04,23.13,23.03,23.13,144400.0,15.7091,15.7705,15.7023,15.7705,144400.0
2006-10-25 10:25:00,23.13,23.16,23.07,23.16,124800.0,15.7705,15.7909,15.7296,15.7909,124800.0
2006-10-25 10:30:00,23.16,23.18,23.13,23.18,116000.0,15.7909,15.8046,15.7705,15.8046,116000.0
2006-10-25 10:35:00,23.18,23.22,23.12,23.2,180000.0,15.8046,15.8319,15.7637,15.8182,180000.0
2006-10-25 10:40:00,23.19,23.19,23.11,23.13,84400.0,15.8114,15.8114,15.7569,15.7705,84400.0
2006-10-25 10:45:00,23.13,23.17,23.12,23.15,78400.0,15.7705,15.7978,15.7637,15.7841,78400.0
2006-10-25 10:50:00,23.14,23.18,23.13,23.13,84400.0,15.7773,15.8046,15.7705,15.7705,84400.0
2006-10-25 10:55:00,23.13,23.14,23.09,23.12,74800.0,15.7705,15.7773,15.7432,15.7637,74800.0
2006-10-25 11:00:00,23.12,23.15,23.11,23.11,90000.0,15.7637,15.7841,15.7569,15.7569,90000.0
2006-10-25 11:05:00,23.12,23.17,23.12,23.17,56000.0,15.7637,15.7978,15.7637,15.7978,56000.0
2006-10-25 11:10:00,23.17,23.18,23.14,23.14,174400.0,15.7978,15.8046,15.7773,15.7773,174400.0
2006-10-25 11:15:00,23.14,23.17,23.12,23.17,154400.0,15.7773,15.7978,15.7637,15.7978,154400.0
2006-10-25 11:20:00,23.17,23.19,23.12,23.13,84400.0,15.7978,15.8114,15.7637,15.7705,84400.0
2006-10-25 11:25:00,23.12,23.12,23.08,23.09,85200.0,15.7637,15.7637,15.7364,15.7432,85200.0
2006-10-25 11:30:00,23.09,23.09,23.05,23.08,130000.0,15.7432,15.7432,15.7159,15.7364,130000.0
2006-10-25 11:35:00,23.09,23.09,23.05,23.06,105200.0,15.7432,15.7432,15.7159,15.7228,105200.0
2006-10-25 11:40:00,23.06,23.1,23.06,23.09,78000.0,15.7228,15.75,15.7228,15.7432,78000.0
2006-10-25 11:45:00,23.09,23.09,23.08,23.08,78800.0,15.7432,15.7432,15.7364,15.7364,78800.0
2006-10-25 11:50:00,23.08,23.09,23.06,23.06,114800.0,15.7364,15.7432,15.7228,15.7228,114800.0
2006-10-25 11:55:00,23.07,23.09,23.05,23.08,91200.0,15.7296,15.7432,15.7159,15.7364,91200.0
2006-10-25 12:00:00,23.08,23.12,23.08,23.09,99200.0,15.7364,15.7637,15.7364,15.7432,99200.0
2006-10-25 12:05:00,23.1,23.1,23.06,23.08,86000.0,15.75,15.75,15.7228,15.7364,86000.0
2006-10-25 12:10:00,23.08,23.08,23.06,23.08,76000.0,15.7364,15.7364,15.7228,15.7364,76000.0
2006-10-25 12:15:00,23.08,23.08,23.05,23.06,61600.0,15.7364,15.7364,15.7159,15.7228,61600.0
2006-10-25 12:20:00,23.05,23.06,23.02,23.02,86000.0,15.7159,15.7228,15.6955,15.6955,86000.0
2006-10-25 12:25:00,23.02,23.02,22.97,22.97,58800.0,15.6955,15.6955,15.6614,15.6614,58800.0
2006-10-25 12:30:00,22.97,22.97,22.92,22.93,68000.0,15.6614,15.6614,15.6273,15.6341,68000.0
2006-10-25 12:35:00,22.93,22.95,22.93,22.93,28800.0,15.6341,15.6478,15.6341,15.6341,28800.0
2006-10-25 12:40:00,22.93,22.97,22.93,22.94,93200.0,15.6341,15.6614,15.6341,15.6409,93200.0
2006-10-25 12:45:00,22.95,22.97,22.94,22.94,54400.0,15.6478,15.6614,15.6409,15.6409,54400.0
2006-10-25 12:50:00,22.95,22.97,22.92,22.93,42800.0,15.6478,15.6614,15.6273,15.6341,42800.0
2006-10-25 12:55:00,22.92,22.92,22.9,22.91,24800.0,15.6273,15.6273,15.6137,15.6205,24800.0
2006-10-25 13:00:00,22.91,22.92,22.89,22.92,52800.0,15.6205,15.6273,15.6069,15.6273,52800.0
2006-10-25 13:05:00,22.92,22.93,22.91,22.92,78000.0,15.6273,15.6341,15.6205,15.6273,78000.0
2006-10-25 13:10:00,22.92,22.94,22.9,22.92,91600.0,15.6273,15.6409,15.6137,15.6273,91600.0
2006-10-25 13:15:00,22.92,22.92,22.9,22.91,52400.0,15.6273,15.6273,15.6137,15.6205,52400.0
2006-10-25 13:20:00,22.91,22.92,22.88,22.88,23600.0,15.6205,15.6273,15.6,15.6,23600.0
2006-10-25 13:25:00,22.88,22.91,22.88,22.9,44000.0,15.6,15.6205,15.6,15.6137,44000.0
2006-10-25 13:30:00,22.89,22.89,22.86,22.87,75200.0,15.6069,15.6069,15.5864,15.5932,75200.0
2006-10-25 13:35:00,22.87,22.9,22.86,22.89,126000.0,15.5932,15.6137,15.5864,15.6069,126000.0
2006-10-25 13:40:00,22.88,22.89,22.87,22.87,42000.0,15.6,15.6069,15.5932,15.5932,42000.0
2006-10-25 13:45:00,22.87,22.87,22.86,22.86,38000.0,15.5932,15.5932,15.5864,15.5864,38000.0
2006-10-25 13:50:00,22.86,22.88,22.86,22.88,39200.0,15.5864,15.6,15.5864,15.6,39200.0
2006-10-25 13:55:00,22.88,22.91,22.88,22.9,52000.0,15.6,15.6205,15.6,15.6137,52000.0
2006-10-25 14:00:00,22.91,22.92,22.89,22.9,44000.0,15.6205,15.6273,15.6069,15.6137,44000.0
2006-10-25 14:05:00,22.9,22.9,22.88,22.88,31600.0,15.6137,15.6137,15.6,15.6,31600.0
2006-10-25 14:10:00,22.88,22.95,22.86,22.93,92400.0,15.6,15.6478,15.5864,15.6341,92400.0
2006-10-25 14:15:00,22.93,22.98,22.91,22.97,85600.0,15.6341,15.6682,15.6205,15.6614,85600.0
2006-10-25 14:20:00,22.97,22.97,22.93,22.95,62800.0,15.6614,15.6614,15.6341,15.6478,62800.0
2006-10-25 14:25:00,22.95,22.97,22.85,22.87,97200.0,15.6478,15.6614,15.5796,15.5932,97200.0
2006-10-25 14:30:00,22.86,22.94,22.85,22.92,55200.0,15.5864,15.6409,15.5796,15.6273,55200.0
2006-10-25 14:35:00,22.92,22.94,22.88,22.88,77200.0,15.6273,15.6409,15.6,15.6,77200.0
2006-10-25 14:40:00,22.88,22.94,22.86,22.91,98000.0,15.6,15.6409,15.5864,15.6205,98000.0
2006-10-25 14:45:00,22.92,22.98,22.92,22.94,92000.0,15.6273,15.6682,15.6273,15.6409,92000.0
2006-10-25 14:50:00,22.94,22.97,22.92,22.93,64000.0,15.6409,15.6614,15.6273,15.6341,64000.0
2006-10-25 14:55:00,22.93,22.94,22.91,22.93,49600.0,15.6341,15.6409,15.6205,15.6341,49600.0
2006-10-25 15:00:00,22.94,22.98,22.93,22.95,109200.0,15.6409,15.6682,15.6341,15.6478,109200.0
2006-10-25 15:05:00,22.95,22.98,22.93,22.94,103600.0,15.6478,15.6682,15.6341,15.6409,103600.0
2006-10-25 15:10:00,22.94,22.98,22.94,22.97,88000.0,15.6409,15.6682,15.6409,15.6614,88000.0
2006-10-25 15:15:00,22.97,22.99,22.96,22.99,62000.0,15.6614,15.675,15.6546,15.675,62000.0
2006-10-25 15:20:00,22.99,23.0,22.95,22.98,87600.0,15.675,15.6819,15.6478,15.6682,87600.0
2006-10-25 15:25:00,22.98,23.0,22.95,22.95,78800.0,15.6682,15.6819,15.6478,15.6478,78800.0
2006-10-25 15:30:00,22.96,22.99,22.96,22.99,76800.0,15.6546,15.675,15.6546,15.675,76800.0
2006-10-25 15:35:00,22.99,23.0,22.98,22.99,77600.0,15.675,15.6819,15.6682,15.675,77600.0
2006-10-25 15:40:00,22.99,23.0,22.94,22.96,96000.0,15.675,15.6819,15.6409,15.6546,96000.0
2006-10-25 15:45:00,22.95,22.95,22.93,22.93,73200.0,15.6478,15.6478,15.6341,15.6341,73200.0
2006-10-25 15:50:00,22.93,22.93,22.9,22.91,92000.0,15.6341,15.6341,15.6137,15.6205,92000.0
2006-10-25 15:55:00,22.91,22.93,22.89,22.91,154800.0,15.6205,15.6341,15.6069,15.6205,154800.0
2006-10-26 09:30:00,23.01,23.02,22.93,22.93,62000.0,15.6887,15.6955,15.6341,15.6341,62000.0
2006-10-26 09:35:00,22.93,22.99,22.92,22.99,56000.0,15.6341,15.675,15.6273,15.675,56000.0
2006-10-26 09:40:00,22.96,22.97,22.87,22.93,117200.0,15.6546,15.6614,15.5932,15.6341,117200.0
2006-10-26 09:45:00,22.92,22.92,22.73,22.75,77600.0,15.6273,15.6273,15.4978,15.5114,77600.0
2006-10-26 09:50:00,22.76,22.82,22.73,22.77,54000.0,15.5182,15.5591,15.4978,15.525,54000.0
2006-10-26 09:55:00,22.76,22.79,22.75,22.78,50400.0,15.5182,15.5387,15.5114,15.5319,50400.0
2006-10-26 10:00:00,22.77,22.84,22.73,22.73,60000.0,15.525,15.5728,15.4978,15.4978,60000.0
2006-10-26 10:05:00,22.74,22.77,22.71,22.77,56800.0,15.5046,15.525,15.4841,15.525,56800.0
2006-10-26 10:10:00,22.77,22.79,22.68,22.68,55600.0,15.525,15.5387,15.4637,15.4637,55600.0
2006-10-26 10:15:00,22.68,22.75,22.68,22.73,123200.0,15.4637,15.5114,15.4637,15.4978,123200.0
2006-10-26 10:20:00,22.73,22.74,22.71,22.72,68400.0,15.4978,15.5046,15.4841,15.4909,68400.0
2006-10-26 10:25:00,22.72,22.75,22.69,22.71,54000.0,15.4909,15.5114,15.4705,15.4841,54000.0
2006-10-26 10:30:00,22.7,22.75,22.69,22.74,107200.0,15.4773,15.5114,15.4705,15.5046,107200.0
2006-10-26 10:35:00,22.74,22.77,22.7,22.71,110000.0,15.5046,15.525,15.4773,15.4841,110000.0
2006-10-26 10:40:00,22.71,22.75,22.71,22.71,46800.0,15.4841,15.5114,15.4841,15.4841,46800.0
2006-10-26 10:45:00,22.72,22.75,22.71,22.72,43200.0,15.4909,15.5114,15.4841,15.4909,43200.0
2006-10-26 10:50:00,22.73,22.74,22.71,22.72,57200.0,15.4978,15.5046,15.4841,15.4909,57200.0
2006-10-26 10:55:00,22.73,22.74,22.72,22.74,30000.0,15.4978,15.5046,15.4909,15.5046,30000.0
2006-10-26 11:00:00,22.73,22.74,22.72,22.73,52400.0,15.4978,15.5046,15.4909,15.4978,52400.0
2006-10-26 11:05:00,22.73,22.74,22.73,22.74,43200.0,15.4978,15.5046,15.4978,15.5046,43200.0
2006-10-26 11:10:00,22.74,22.77,22.74,22.74,56800.0,15.5046,15.525,15.5046,15.5046,56800.0
2006-10-26 11:15:00,22.74,22.77,22.73,22.77,34000.0,15.5046,15.525,15.4978,15.525,34000.0
2006-10-26 11:20:00,22.77,22.77,22.74,22.77,50800.0,15.525,15.525,15.5046,15.525,50800.0
2006-10-26 11:25:00,22.77,22.79,22.75,22.77,43600.0,15.525,15.5387,15.5114,15.525,43600.0
2006-10-26 11:30:00,22.78,22.78,22.76,22.78,20000.0,15.5319,15.5319,15.5182,15.5319,20000.0
2006-10-26 11:35:00,22.79,22.82,22.79,22.82,28800.0,15.5387,15.5591,15.5387,15.5591,28800.0
2006-10-26 11:40:00,22.82,22.83,22.8,22.81,38800.0,15.5591,15.5659,15.5455,15.5523,38800.0
2006-10-26 11:45:00,22.81,22.82,22.81,22.81,26400.0,15.5523,15.5591,15.5523,15.5523,26400.0
2006-10-26 11:50:00,22.81,22.81,22.79,22.8,63200.0,15.5523,15.5523,15.5387,15.5455,63200.0
2006-10-26 11:55:00,22.8,22.8,22.78,22.79,37200.0,15.5455,15.5455,15.5319,15.5387,37200.0
2006-10-26 12:00:00,22.79,22.79,22.77,22.79,58400.0,15.5387,15.5387,15.525,15.5387,58400.0
2006-10-26 12:05:00,22.79,22.83,22.78,22.83,71200.0,15.5387,15.5659,15.5319,15.5659,71200.0
2006-10-26 12:10:00,22.83,22.84,22.82,22.84,46800.0,15.5659,15.5728,15.5591,15.5728,46800.0
2006-10-26 12:15:00,22.84,22.86,22.83,22.85,20800.0,15.5728,15.5864,15.5659,15.5796,20800.0
2006-10-26 12:20:00,22.85,22.86,22.85,22.85,34800.0,15.5796,15.5864,15.5796,15.5796,34800.0
2006-10-26 12:25:00,22.85,22.87,22.85,22.86,29600.0,15.5796,15.5932,15.5796,15.5864,29600.0
2006-10-26 12:30:00,22.86,22.86,22.84,22.85,25200.0,15.5864,15.5864,15.5728,15.5796,25200.0
2006-10-26 12:35:00,22.85,22.85,22.84,22.84,28000.0,15.5796,15.5796,15.5728,15.5728,28000.0
2006-10-26 12:40:00,22.84,22.87,22.84,22.87,16000.0,15.5728,15.5932,15.5728,15.5932,16000.0
2006-10-26 12:45:00,22.87,22.88,22.86,22.88,36400.0,15.5932,15.6,15.5864,15.6,36400.0
2006-10-26 12:50:00,22.88,22.91,22.88,22.9,57600.0,15.6,15.6205,15.6,15.6137,57600.0
2006-10-26 12:55:00,22.9,22.91,22.89,22.91,51600.0,15.6137,15.6205,15.6069,15.6205,51600.0
2006-10-26 13:00:00,22.91,22.93,22.89,22.9,52000.0,15.6205,15.6341,15.6069,15.6137,52000.0
2006-10-26 13:05:00,22.91,22.93,22.9,22.92,29200.0,15.6205,15.6341,15.6137,15.6273,29200.0
2006-10-26 13:10:00,22.93,22.94,22.89,22.91,46400.0,15.6341,15.6409,15.6069,15.6205,46400.0
2006-10-26 13:15:00,22.9,22.93,22.9,22.92,44800.0,15.6137,15.6341,15.6137,15.6273,44800.0
2006-10-26 13:20:00,22.92,22.94,22.91,22.93,69200.0,15.6273,15.6409,15.6205,15.6341,69200.0
2006-10-26 13:25:00,22.93,22.94,22.93,22.93,16800.0,15.6341,15.6409,15.6341,15.6341,16800.0
2006-10-26 13:30:00,22.93,22.94,22.93,22.93,19600.0,15.6341,15.6409,15.6341,15.6341,19600.0
2006-10-26 13:35:00,22.93,22.95,22.93,22.93,40000.0,15.6341,15.6478,15.6341,15.6341,40000.0
2006-10-26 13:40:00,22.93,22.93,22.92,22.92,10000.0,15.6341,15.6341,15.6273,15.6273,10000.0
2006-10-26 13:45:00,22.93,22.93,22.92,22.93,19600.0,15.6341,15.6341,15.6273,15.6341,19600.0
2006-10-26 13:50:00,22.93,22.93,22.92,22.93,14000.0,15.6341,15.6341,15.6273,15.6341,14000.0
2006-10-26 13:55:00,22.93,22.93,22.91,22.91,34000.0,15.6341,15.6341,15.6205,15.6205,34000.0
2006-10-26 14:00:00,22.91,22.93,22.91,22.91,99600.0,15.6205,15.6341,15.6205,15.6205,99600.0
2006-10-26 14:05:00,22.91,22.92,22.91,22.91,46800.0,15.6205,15.6273,15.6205,15.6205,46800.0
2006-10-26 14:10:00,22.91,22.91,22.89,22.9,102400.0,15.6205,15.6205,15.6069,15.6137,102400.0
2006-10-26 14:15:00,22.9,22.92,22.89,22.9,54000.0,15.6137,15.6273,15.6069,15.6137,54000.0
2006-10-26 14:20:00,22.91,22.92,22.9,22.91,41200.0,15.6205,15.6273,15.6137,15.6205,41200.0
2006-10-26 14:25:00,22.91,22.93,22.9,22.92,124800.0,15.6205,15.6341,15.6137,15.6273,124800.0
2006-10-26 14:30:00,22.92,22.92,22.89,22.89,52400.0,15.6273,15.6273,15.6069,15.6069,52400.0
2006-10-26 14:35:00,22.89,22.9,22.88,22.88,54000.0,15.6069,15.6137,15.6,15.6,54000.0
2006-10-26 14:40:00,22.88,22.9,22.87,22.9,20400.0,15.6,15.6137,15.5932,15.6137,20400.0
2006-10-26 14:45:00,22.9,22.9,22.86,22.89,18000.0,15.6137,15.6137,15.5864,15.6069,18000.0
2006-10-26 14:50:00,22.89,22.92,22.89,22.91,34400.0,15.6069,15.6273,15.6069,15.6205,34400.0
2006-10-26 14:55:00,22.91,22.91,22.89,22.9,48800.0,15.6205,15.6205,15.6069,15.6137,48800.0
2006-10-26 15:00:00,22.9,22.91,22.88,22.89,38400.0,15.6137,15.6205,15.6,15.6069,38400.0
2006-10-26 15:05:00,22.89,22.9,22.86,22.86,26800.0,15.6069,15.6137,15.5864,15.5864,26800.0
2006-10-26 15:10:00,22.86,22.9,22.86,22.88,50400.0,15.5864,15.6137,15.5864,15.6,50400.0
2006-10-26 15:15:00,22.88,22.88,22.85,22.86,88400.0,15.6,15.6,15.5796,15.5864,88400.0
2006-10-26 15:20:00,22.87,22.87,22.85,22.85,21200.0,15.5932,15.5932,15.5796,15.5796,21200.0
2006-10-26 15:25:00,22.85,22.87,22.84,22.84,41600.0,15.5796,15.5932,15.5728,15.5728,41600.0
2006-10-26 15:30:00,22.84,22.85,22.81,22.82,68800.0,15.5728,15.5796,15.5523,15.5591,68800.0
2006-10-26 15:35:00,22.81,22.82,22.8,22.81,134000.0,15.5523,15.5591,15.5455,15.5523,134000.0
2006-10-26 15:40:00,22.8,22.8,22.79,22.8,99600.0,15.5455,15.5455,15.5387,15.5455,99600.0
2006-10-26 15:45:00,22.8,22.8,22.75,22.76,111600.0,15.5455,15.5455,15.5114,15.5182,111600.0
2006-10-26 15:50:00,22.76,22.78,22.75,22.77,128800.0,15.5182,15.5319,15.5114,15.525,128800.0
2006-10-26 15:55:00,22.77,22.77,22.76,22.77,216000.0,15.525,15.525,15.5182,15.525,216000.0
2006-10-27 09:30:00,22.61,22.75,22.55,22.56,54400.0,15.4159,15.5114,15.375,15.3819,54400.0
2006-10-27 09:35:00,22.55,22.68,22.52,22.64,73600.0,15.375,15.4637,15.3546,15.4364,73600.0
2006-10-27 09:40:00,22.64,22.64,22.56,22.58,61200.0,15.4364,15.4364,15.3819,15.3955,61200.0
2006-10-27 09:45:00,22.58,22.58,22.5,22.5,98800.0,15.3955,15.3955,15.3409,15.3409,98800.0
2006-10-27 09:50:00,22.5,22.57,22.5,22.55,118000.0,15.3409,15.3887,15.3409,15.375,118000.0
2006-10-27 09:55:00,22.54,22.61,22.54,22.6,103600.0,15.3682,15.4159,15.3682,15.4091,103600.0
2006-10-27 10:00:00,22.6,22.67,22.59,22.64,75600.0,15.4091,15.4569,15.4023,15.4364,75600.0
2006-10-27 10:05:00,22.64,22.65,22.6,22.61,75600.0,15.4364,15.4432,15.4091,15.4159,75600.0
2006-10-27 10:10:00,22.61,22.67,22.58,22.67,76800.0,15.4159,15.4569,15.3955,15.4569,76800.0
2006-10-27 10:15:00,22.67,22.68,22.65,22.66,44800.0,15.4569,15.4637,15.4432,15.45,44800.0
2006-10-27 10:20:00,22.65,22.65,22.6,22.63,65200.0,15.4432,15.4432,15.4091,15.4296,65200.0
2006-10-27 10:25:00,22.63,22.7,22.63,22.69,39600.0,15.4296,15.4773,15.4296,15.4705,39600.0
2006-10-27 10:30:00,22.7,22.73,22.68,22.73,56800.0,15.4773,15.4978,15.4637,15.4978,56800.0
2006-10-27 10:35:00,22.72,22.8,22.72,22.79,45200.0,15.4909,15.5455,15.4909,15.5387,45200.0
2006-10-27 10:40:00,22.78,22.79,22.76,22.77,36800.0,15.5319,15.5387,15.5182,15.525,36800.0
2006-10-27 10:45:00,22.77,22.79,22.72,22.79,53200.0,15.525,15.5387,15.4909,15.5387,53200.0
2006-10-27 10:50:00,22.79,22.82,22.77,22.82,60000.0,15.5387,15.5591,15.525,15.5591,60000.0
2006-10-27 10:55:00,22.82,22.83,22.79,22.79,28000.0,15.5591,15.5659,15.5387,15.5387,28000.0
2006-10-27 11:00:00,22.79,22.8,22.77,22.79,48400.0,15.5387,15.5455,15.525,15.5387,48400.0
2006-10-27 11:05:00,22.78,22.83,22.78,22.81,45200.0,15.5319,15.5659,15.5319,15.5523,45200.0
2006-10-27 11:10:00,22.82,22.84,22.81,22.83,41600.0,15.5591,15.5728,15.5523,15.5659,41600.0
2006-10-27 11:15:00,22.83,22.84,22.8,22.8,37600.0,15.5659,15.5728,15.5455,15.5455,37600.0
2006-10-27 11:20:00,22.8,22.8,22.79,22.8,16000.0,15.5455,15.5455,15.5387,15.5455,16000.0
2006-10-27 11:25:00,22.8,22.83,22.79,22.82,35200.0,15.5455,15.5659,15.5387,15.5591,35200.0
2006-10-27 11:30:00,22.82,22.82,22.8,22.8,44400.0,15.5591,15.5591,15.5455,15.5455,44400.0
2006-10-27 11:35:00,22.8,22.82,22.8,22.82,38400.0,15.5455,15.5591,15.5455,15.5591,38400.0
2006-10-27 11:40:00,22.82,22.84,22.81,22.81,38800.0,15.5591,15.5728,15.5523,15.5523,38800.0
2006-10-27 11:45:00,22.81,22.81,22.79,22.8,14800.0,15.5523,15.5523,15.5387,15.5455,14800.0
2006-10-27 11:50:00,22.79,22.81,22.79,22.8,60000.0,15.5387,15.5523,15.5387,15.5455,60000.0
2006-10-27 11:55:00,22.81,22.81,22.79,22.8,44000.0,15.5523,15.5523,15.5387,15.5455,44000.0
2006-10-27 12:00:00,22.8,22.81,22.79,22.8,16000.0,15.5455,15.5523,15.5387,15.5455,16000.0
2006-10-27 12:05:00,22.8,22.82,22.8,22.81,25200.0,15.5455,15.5591,15.5455,15.5523,25200.0
2006-10-27 12:10:00,22.8,22.8,22.79,22.79,40400.0,15.5455,15.5455,15.5387,15.5387,40400.0
2006-10-27 12:15:00,22.8,22.83,22.8,22.83,42800.0,15.5455,15.5659,15.5455,15.5659,42800.0
2006-10-27 12:20:00,22.82,22.83,22.81,22.83,54400.0,15.5591,15.5659,15.5523,15.5659,54400.0
2006-10-27 12:25:00,22.82,22.83,22.81,22.82,13600.0,15.5591,15.5659,15.5523,15.5591,13600.0
2006-10-27 12:30:00,22.82,22.83,22.81,22.83,28800.0,15.5591,15.5659,15.5523,15.5659,28800.0
2006-10-27 12:35:00,22.83,22.84,22.81,22.81,53600.0,15.5659,15.5728,15.5523,15.5523,53600.0
2006-10-27 12:40:00,22.81,22.82,22.8,22.8,91200.0,15.5523,15.5591,15.5455,15.5455,91200.0
2006-10-27 12:45:00,22.79,22.8,22.79,22.8,16800.0,15.5387,15.5455,15.5387,15.5455,16800.0
2006-10-27 12:50:00,22.8,22.8,22.78,22.8,15600.0,15.5455,15.5455,15.5319,15.5455,15600.0
2006-10-27 12:55:00,22.79,22.82,22.79,22.81,29200.0,15.5387,15.5591,15.5387,15.5523,29200.0
2006-10-27 13:00:00,22.81,22.81,22.8,22.8,16400.0,15.5523,15.5523,15.5455,15.5455,16400.0
2006-10-27 13:05:00,22.8,22.81,22.8,22.8,8800.0,15.5455,15.5523,15.5455,15.5455,8800.0
2006-10-27 13:10:00,22.8,22.82,22.8,22.81,23600.0,15.5455,15.5591,15.5455,15.5523,23600.0
2006-10-27 13:15:00,22.81,22.81,22.77,22.77,18400.0,15.5523,15.5523,15.525,15.525,18400.0
2006-10-27 13:20:00,22.76,22.76,22.74,22.75,26000.0,15.5182,15.5182,15.5046,15.5114,26000.0
2006-10-27 13:25:00,22.75,22.75,22.73,22.73,11600.0,15.5114,15.5114,15.4978,15.4978,11600.0
2006-10-27 13:30:00,22.73,22.73,22.7,22.71,31600.0,15.4978,15.4978,15.4773,15.4841,31600.0
2006-10-27 13:35:00,22.71,22.71,22.67,22.71,44000.0,15.4841,15.4841,15.4569,15.4841,44000.0
2006-10-27 13:40:00,22.7,22.72,22.68,22.68,46000.0,15.4773,15.4909,15.4637,15.4637,46000.0
2006-10-27 13:45:00,22.69,22.71,22.68,22.68,69200.0,15.4705,15.4841,15.4637,15.4637,69200.0
2006-10-27 13:50:00,22.68,22.72,22.67,22.71,51200.0,15.4637,15.4909,15.4569,15.4841,51200.0
2006-10-27 13:55:00,22.71,22.72,22.68,22.7,30400.0,15.4841,15.4909,15.4637,15.4773,30400.0
2006-10-27 14:00:00,22.7,22.73,22.67,22.72,32800.0,15.4773,15.4978,15.4569,15.4909,32800.0
2006-10-27 14:05:00,22.72,22.73,22.72,22.73,19200.0,15.4909,15.4978,15.4909,15.4978,19200.0
2006-10-27 14:10:00,22.72,22.73,22.68,22.68,22400.0,15.4909,15.4978,15.4637,15.4637,22400.0
2006-10-27 14:15:00,22.68,22.69,22.66,22.68,24400.0,15.4637,15.4705,15.45,15.4637,24400.0
2006-10-27 14:20:00,22.68,22.68,22.66,22.67,54000.0,15.4637,15.4637,15.45,15.4569,54000.0
2006-10-27 14:25:00,22.67,22.67,22.62,22.64,57200.0,15.4569,15.4569,15.4228,15.4364,57200.0
2006-10-27 14:30:00,22.64,22.64,22.6,22.63,502800.0,15.4364,15.4364,15.4091,15.4296,502800.0
2006-10-27 14:35:00,22.63,22.65,22.62,22.63,99600.0,15.4296,15.4432,15.4228,15.4296,99600.0
2006-10-27 14:40:00,22.63,22.66,22.63,22.65,114800.0,15.4296,15.45,15.4296,15.4432,114800.0
2006-10-27 14:45:00,22.65,22.65,22.63,22.63,54000.0,15.4432,15.4432,15.4296,15.4296,54000.0
2006-10-27 14:50:00,22.63,22.64,22.62,22.64,151600.0,15.4296,15.4364,15.4228,15.4364,151600.0
2006-10-27 14:55:00,22.64,22.65,22.63,22.64,77600.0,15.4364,15.4432,15.4296,15.4364,77600.0
2006-10-27 15:00:00,22.64,22.65,22.62,22.64,115600.0,15.4364,15.4432,15.4228,15.4364,115600.0
2006-10-27 15:05:00,22.64,22.7,22.64,22.7,144000.0,15.4364,15.4773,15.4364,15.4773,144000.0
2006-10-27 15:10:00,22.7,22.73,22.7,22.72,163600.0,15.4773,15.4978,15.4773,15.4909,163600.0
2006-10-27 15:15:00,22.72,22.72,22.68,22.68,58000.0,15.4909,15.4909,15.4637,15.4637,58000.0
2006-10-27 15:20:00,22.68,22.73,22.68,22.73,75600.0,15.4637,15.4978,15.4637,15.4978,75600.0
2006-10-27 15:25:00,22.72,22.72,22.7,22.71,36400.0,15.4909,15.4909,15.4773,15.4841,36400.0
2006-10-27 15:30:00,22.71,22.73,22.69,22.69,85200.0,15.4841,15.4978,15.4705,15.4705,85200.0
2006-10-27 15:35:00,22.7,22.72,22.69,22.72,58400.0,15.4773,15.4909,15.4705,15.4909,58400.0
2006-10-27 15:40:00,22.71,22.72,22.67,22.67,33600.0,15.4841,15.4909,15.4569,15.4569,33600.0
2006-10-27 15:45:00,22.67,22.7,22.67,22.68,59200.0,15.4569,15.4773,15.4569,15.4637,59200.0
2006-10-27 15:50:00,22.69,22.7,22.68,22.69,78400.0,15.4705,15.4773,15.4637,15.4705,78400.0
2006-10-27 15:55:00,22.69,22.72,22.68,22.72,126400.0,15.4705,15.4909,15.4637,15.4909,126400.0
2006-10-30 09:30:00,22.78,22.78,22.73,22.75,186000.0,15.5319,15.5319,15.4978,15.5114,186000.0
2006-10-30 09:35:00,22.74,22.74,22.7,22.72,48000.0,15.5046,15.5046,15.4773,15.4909,48000.0
2006-10-30 09:40:00,22.73,22.79,22.73,22.74,71200.0,15.4978,15.5387,15.4978,15.5046,71200.0
2006-10-30 09:45:00,22.75,22.77,22.74,22.75,92800.0,15.5114,15.525,15.5046,15.5114,92800.0
2006-10-30 09:50:00,22.75,22.75,22.71,22.73,96800.0,15.5114,15.5114,15.4841,15.4978,96800.0
2006-10-30 09:55:00,22.72,22.73,22.67,22.7,71600.0,15.4909,15.4978,15.4569,15.4773,71600.0
2006-10-30 10:00:00,22.7,22.73,22.68,22.69,45600.0,15.4773,15.4978,15.4637,15.4705,45600.0
2006-10-30 10:05:00,22.69,22.69,22.63,22.66,201600.0,15.4705,15.4705,15.4296,15.45,201600.0
2006-10-30 10:10:00,22.66,22.71,22.66,22.7,70800.0,15.45,15.4841,15.45,15.4773,70800.0
2006-10-30 10:15:00,22.71,22.75,22.7,22.73,271200.0,15.4841,15.5114,15.4773,15.4978,271200.0
2006-10-30 10:20:00,22.73,22.74,22.73,22.73,72800.0,15.4978,15.5046,15.4978,15.4978,72800.0
2006-10-30 10:25:00,22.73,22.73,22.69,22.72,46400.0,15.4978,15.4978,15.4705,15.4909,46400.0
2006-10-30 10:30:00,22.72,22.74,22.71,22.73,60400.0,15.4909,15.5046,15.4841,15.4978,60400.0
2006-10-30 10:35:00,22.73,22.74,22.72,22.74,54800.0,15.4978,15.5046,15.4909,15.5046,54800.0
2006-10-30 10:40:00,22.74,22.77,22.74,22.75,36400.0,15.5046,15.525,15.5046,15.5114,36400.0
2006-10-30 10:45:00,22.75,22.77,22.75,22.75,79200.0,15.5114,15.525,15.5114,15.5114,79200.0
2006-10-30 10:50:00,22.75,22.78,22.75,22.77,80800.0,15.5114,15.5319,15.5114,15.525,80800.0
2006-10-30 10:55:00,22.76,22.77,22.75,22.75,35200.0,15.5182,15.525,15.5114,15.5114,35200.0
2006-10-30 11:00:00,22.76,22.79,22.75,22.79,137600.0,15.5182,15.5387,15.5114,15.5387,137600.0
2006-10-30 11:05:00,22.79,22.8,22.77,22.78,56000.0,15.5387,15.5455,15.525,15.5319,56000.0
2006-10-30 11:10:00,22.77,22.81,22.77,22.79,90800.0,15.525,15.5523,15.525,15.5387,90800.0
2006-10-30 11:15:00,22.79,22.8,22.77,22.78,42000.0,15.5387,15.5455,15.525,15.5319,42000.0
2006-10-30 11:20:00,22.79,22.8,22.78,22.79,61600.0,15.5387,15.5455,15.5319,15.5387,61600.0
2006-10-30 11:25:00,22.79,22.79,22.77,22.77,44800.0,15.5387,15.5387,15.525,15.525,44800.0
2006-10-30 11:30:00,22.77,22.78,22.76,22.76,66400.0,15.525,15.5319,15.5182,15.5182,66400.0
2006-10-30 11:35:00,22.76,22.78,22.75,22.77,54400.0,15.5182,15.5319,15.5114,15.525,54400.0
2006-10-30 11:40:00,22.77,22.78,22.75,22.76,54000.0,15.525,15.5319,15.5114,15.5182,54000.0
2006-10-30 11:45:00,22.75,22.77,22.75,22.76,79600.0,15.5114,15.525,15.5114,15.5182,79600.0
2006-10-30 11:50:00,22.76,22.78,22.76,22.76,72400.0,15.5182,15.5319,15.5182,15.5182,72400.0
2006-10-30 11:55:00,22.76,22.77,22.74,22.74,32400.0,15.5182,15.525,15.5046,15.5046,32400.0
2006-10-30 12:00:00,22.74,22.74,22.72,22.73,32800.0,15.5046,15.5046,15.4909,15.4978,32800.0
2006-10-30 12:05:00,22.73,22.74,22.72,22.74,30800.0,15.4978,15.5046,15.4909,15.5046,30800.0
2006-10-30 12:10:00,22.74,22.79,22.74,22.77,106000.0,15.5046,15.5387,15.5046,15.525,106000.0
2006-10-30 12:15:00,22.77,22.77,22.75,22.75,64800.0,15.525,15.525,15.5114,15.5114,64800.0
2006-10-30 12:20:00,22.75,22.75,22.73,22.74,25600.0,15.5114,15.5114,15.4978,15.5046,25600.0
2006-10-30 12:25:00,22.74,22.75,22.72,22.74,24800.0,15.5046,15.5114,15.4909,15.5046,24800.0
2006-10-30 12:30:00,22.74,22.75,22.72,22.74,28800.0,15.5046,15.5114,15.4909,15.5046,28800.0
2006-10-30 12:35:00,22.74,22.77,22.72,22.77,63200.0,15.5046,15.525,15.4909,15.525,63200.0
2006-10-30 12:40:00,22.77,22.78,22.75,22.75,52400.0,15.525,15.5319,15.5114,15.5114,52400.0
2006-10-30 12:45:00,22.75,22.76,22.75,22.75,16000.0,15.5114,15.5182,15.5114,15.5114,16000.0
2006-10-30 12:50:00,22.75,22.76,22.74,22.75,48800.0,15.5114,15.5182,15.5046,15.5114,48800.0
2006-10-30 12:55:00,22.75,22.78,22.75,22.78,26000.0,15.5114,15.5319,15.5114,15.5319,26000.0
2006-10-30 13:00:00,22.77,22.78,22.75,22.75,42000.0,15.525,15.5319,15.5114,15.5114,42000.0
2006-10-30 13:05:00,22.75,22.77,22.74,22.77,62000.0,15.5114,15.525,15.5046,15.525,62000.0
2006-10-30 13:10:00,22.77,22.77,22.74,22.75,74800.0,15.525,15.525,15.5046,15.5114,74800.0
2006-10-30 13:15:00,22.75,22.77,22.74,22.77,64400.0,15.5114,15.525,15.5046,15.525,64400.0
2006-10-30 13:20:00,22.78,22.78,22.75,22.75,71200.0,15.5319,15.5319,15.5114,15.5114,71200.0
2006-10-30 13:25:00,22.75,22.76,22.74,22.74,62400.0,15.5114,15.5182,15.5046,15.5046,62400.0
2006-10-30 13:30:00,22.73,22.75,22.73,22.74,61600.0,15.4978,15.5114,15.4978,15.5046,61600.0
2006-10-30 13:35:00,22.74,22.76,22.73,22.76,48000.0,15.5046,15.5182,15.4978,15.5182,48000.0
2006-10-30 13:40:00,22.77,22.79,22.76,22.76,42400.0,15.525,15.5387,15.5182,15.5182,42400.0
2006-10-30 13:45:00,22.75,22.78,22.74,22.75,65600.0,15.5114,15.5319,15.5046,15.5114,65600.0
2006-10-30 13:50:00,22.75,22.76,22.75,22.75,60400.0,15.5114,15.5182,15.5114,15.5114,60400.0
2006-10-30 13:55:00,22.75,22.78,22.75,22.77,63200.0,15.5114,15.5319,15.5114,15.525,63200.0
2006-10-30 14:00:00,22.77,22.78,22.75,22.76,82400.0,15.525,15.5319,15.5114,15.5182,82400.0
2006-10-30 14:05:00,22.76,22.78,22.75,22.76,84000.0,15.5182,15.5319,15.5114,15.5182,84000.0
2006-10-30 14:10:00,22.77,22.79,22.76,22.78,58400.0,15.525,15.5387,15.5182,15.5319,58400.0
2006-10-30 14:15:00,22.78,22.81,22.78,22.79,106800.0,15.5319,15.5523,15.5319,15.5387,106800.0
2006-10-30 14:20:00,22.79,22.8,22.78,22.78,63200.0,15.5387,15.5455,15.5319,15.5319,63200.0
2006-10-30 14:25:00,22.78,22.79,22.78,22.79,100000.0,15.5319,15.5387,15.5319,15.5387,100000.0
2006-10-30 14:30:00,22.79,22.8,22.77,22.78,99600.0,15.5387,15.5455,15.525,15.5319,99600.0
2006-10-30 14:35:00,22.79,22.79,22.78,22.78,87600.0,15.5387,15.5387,15.5319,15.5319,87600.0
2006-10-30 14:40:00,22.78,22.8,22.78,22.79,51600.0,15.5319,15.5455,15.5319,15.5387,51600.0
2006-10-30 14:45:00,22.79,22.79,22.76,22.78,52000.0,15.5387,15.5387,15.5182,15.5319,52000.0
2006-10-30 14:50:00,22.77,22.78,22.76,22.77,46000.0,15.525,15.5319,15.5182,15.525,46000.0
2006-10-30 14:55:00,22.77,22.78,22.75,22.75,58000.0,15.525,15.5319,15.5114,15.5114,58000.0
2006-10-30 15:00:00,22.75,22.78,22.75,22.77,72000.0,15.5114,15.5319,15.5114,15.525,72000.0
2006-10-30 15:05:00,22.77,22.78,22.75,22.78,87600.0,15.525,15.5319,15.5114,15.5319,87600.0
2006-10-30 15:10:00,22.77,22.77,22.75,22.75,99200.0,15.525,15.525,15.5114,15.5114,99200.0
2006-10-30 15:15:00,22.75,22.76,22.74,22.74,68000.0,15.5114,15.5182,15.5046,15.5046,68000.0
2006-10-30 15:20:00,22.73,22.75,22.72,22.74,196000.0,15.4978,15.5114,15.4909,15.5046,196000.0
2006-10-30 15:25:00,22.75,22.77,22.73,22.76,142000.0,15.5114,15.525,15.4978,15.5182,142000.0
2006-10-30 15:30:00,22.76,22.76,22.73,22.74,96000.0,15.5182,15.5182,15.4978,15.5046,96000.0
2006-10-30 15:35:00,22.74,22.74,22.7,22.7,58800.0,15.5046,15.5046,15.4773,15.4773,58800.0
2006-10-30 15:40:00,22.7,22.73,22.7,22.72,125600.0,15.4773,15.4978,15.4773,15.4909,125600.0
2006-10-30 15:45:00,22.71,22.74,22.7,22.74,214800.0,15.4841,15.5046,15.4773,15.5046,214800.0
2006-10-30 15:50:00,22.73,22.75,22.73,22.74,125200.0,15.4978,15.5114,15.4978,15.5046,125200.0
2006-10-30 15:55:00,22.73,22.74,22.72,22.73,474000.0,15.4978,15.5046,15.4909,15.4978,474000.0
2006-10-31 09:30:00,22.73,22.78,22.73,22.75,84000.0,15.4978,15.5319,15.4978,15.5114,84000.0
2006-10-31 09:35:00,22.75,22.75,22.68,22.73,107600.0,15.5114,15.5114,15.4637,15.4978,107600.0
2006-10-31 09:40:00,22.73,22.86,22.7,22.84,152000.0,15.4978,15.5864,15.4773,15.5728,152000.0
2006-10-31 09:45:00,22.83,22.84,22.8,22.82,62400.0,15.5659,15.5728,15.5455,15.5591,62400.0
2006-10-31 09:50:00,22.82,22.85,22.81,22.84,85600.0,15.5591,15.5796,15.5523,15.5728,85600.0
2006-10-31 09:55:00,22.85,22.88,22.82,22.85,65600.0,15.5796,15.6,15.5591,15.5796,65600.0
2006-10-31 10:00:00,22.85,22.86,22.81,22.84,36000.0,15.5796,15.5864,15.5523,15.5728,36000.0
2006-10-31 10:05:00,22.83,22.85,22.76,22.76,30800.0,15.5659,15.5796,15.5182,15.5182,30800.0
2006-10-31 10:10:00,22.76,22.84,22.76,22.84,37600.0,15.5182,15.5728,15.5182,15.5728,37600.0
2006-10-31 10:15:00,22.84,22.86,22.78,22.82,39200.0,15.5728,15.5864,15.5319,15.5591,39200.0
2006-10-31 10:20:00,22.82,22.82,22.76,22.8,64800.0,15.5591,15.5591,15.5182,15.5455,64800.0
2006-10-31 10:25:00,22.79,22.82,22.76,22.81,78400.0,15.5387,15.5591,15.5182,15.5523,78400.0
2006-10-31 10:30:00,22.81,22.82,22.78,22.81,65600.0,15.5523,15.5591,15.5319,15.5523,65600.0
2006-10-31 10:35:00,22.8,22.82,22.8,22.82,114800.0,15.5455,15.5591,15.5455,15.5591,114800.0
2006-10-31 10:40:00,22.81,22.84,22.8,22.84,126400.0,15.5523,15.5728,15.5455,15.5728,126400.0
2006-10-31 10:45:00,22.84,22.84,22.8,22.81,157600.0,15.5728,15.5728,15.5455,15.5523,157600.0
2006-10-31 10:50:00,22.81,22.84,22.81,22.83,190000.0,15.5523,15.5728,15.5523,15.5659,190000.0
2006-10-31 10:55:00,22.83,22.83,22.8,22.81,119200.0,15.5659,15.5659,15.5455,15.5523,119200.0
2006-10-31 11:00:00,22.8,22.82,22.79,22.8,106000.0,15.5455,15.5591,15.5387,15.5455,106000.0
2006-10-31 11:05:00,22.8,22.82,22.76,22.78,68400.0,15.5455,15.5591,15.5182,15.5319,68400.0
2006-10-31 11:10:00,22.78,22.78,22.74,22.76,182400.0,15.5319,15.5319,15.5046,15.5182,182400.0
2006-10-31 11:15:00,22.76,22.76,22.67,22.68,235200.0,15.5182,15.5182,15.4569,15.4637,235200.0
2006-10-31 11:20:00,22.67,22.68,22.66,22.68,174800.0,15.4569,15.4637,15.45,15.4637,174800.0
2006-10-31 11:25:00,22.68,22.72,22.67,22.72,282400.0,15.4637,15.4909,15.4569,15.4909,282400.0
2006-10-31 11:30:00,22.72,22.74,22.71,22.73,191600.0,15.4909,15.5046,15.4841,15.4978,191600.0
2006-10-31 11:35:00,22.73,22.74,22.72,22.74,210000.0,15.4978,15.5046,15.4909,15.5046,210000.0
2006-10-31 11:40:00,22.74,22.74,22.71,22.71,61600.0,15.5046,15.5046,15.4841,15.4841,61600.0
2006-10-31 11:45:00,22.71,22.71,22.67,22.69,73600.0,15.4841,15.4841,15.4569,15.4705,73600.0
2006-10-31 11:50:00,22.69,22.71,22.67,22.68,119200.0,15.4705,15.4841,15.4569,15.4637,119200.0
2006-10-31 11:55:00,22.68,22.71,22.68,22.71,97200.0,15.4637,15.4841,15.4637,15.4841,97200.0
2006-10-31 12:00:00,22.71,22.71,22.68,22.69,54000.0,15.4841,15.4841,15.4637,15.4705,54000.0
2006-10-31 12:05:00,22.68,22.69,22.67,22.67,57600.0,15.4637,15.4705,15.4569,15.4569,57600.0
2006-10-31 12:10:00,22.67,22.68,22.64,22.64,118800.0,15.4569,15.4637,15.4364,15.4364,118800.0
2006-10-31 12:15:00,22.65,22.67,22.64,22.65,101600.0,15.4432,15.4569,15.4364,15.4432,101600.0
2006-10-31 12:20:00,22.65,22.67,22.64,22.67,88000.0,15.4432,15.4569,15.4364,15.4569,88000.0
2006-10-31 12:25:00,22.68,22.68,22.66,22.66,42400.0,15.4637,15.4637,15.45,15.45,42400.0
2006-10-31 12:30:00,22.66,22.68,22.64,22.64,44400.0,15.45,15.4637,15.4364,15.4364,44400.0
2006-10-31 12:35:00,22.65,22.66,22.62,22.64,143600.0,15.4432,15.45,15.4228,15.4364,143600.0
2006-10-31 12:40:00,22.64,22.65,22.61,22.61,144000.0,15.4364,15.4432,15.4159,15.4159,144000.0
2006-10-31 12:45:00,22.61,22.61,22.58,22.59,91600.0,15.4159,15.4159,15.3955,15.4023,91600.0
2006-10-31 12:50:00,22.59,22.59,22.57,22.58,48800.0,15.4023,15.4023,15.3887,15.3955,48800.0
2006-10-31 12:55:00,22.57,22.58,22.56,22.56,22400.0,15.3887,15.3955,15.3819,15.3819,22400.0
2006-10-31 13:00:00,22.56,22.57,22.55,22.56,24800.0,15.3819,15.3887,15.375,15.3819,24800.0
2006-10-31 13:05:00,22.57,22.58,22.56,22.58,43600.0,15.3887,15.3955,15.3819,15.3955,43600.0
2006-10-31 13:10:00,22.58,22.58,22.56,22.57,46800.0,15.3955,15.3955,15.3819,15.3887,46800.0
2006-10-31 13:15:00,22.57,22.58,22.55,22.58,63200.0,15.3887,15.3955,15.375,15.3955,63200.0
2006-10-31 13:20:00,22.59,22.6,22.57,22.57,55200.0,15.4023,15.4091,15.3887,15.3887,55200.0
2006-10-31 13:25:00,22.57,22.59,22.56,22.58,39600.0,15.3887,15.4023,15.3819,15.3955,39600.0
2006-10-31 13:30:00,22.59,22.61,22.58,22.6,41600.0,15.4023,15.4159,15.3955,15.4091,41600.0
2006-10-31 13:35:00,22.6,22.61,22.59,22.6,120800.0,15.4091,15.4159,15.4023,15.4091,120800.0
2006-10-31 13:40:00,22.6,22.65,22.6,22.62,59200.0,15.4091,15.4432,15.4091,15.4228,59200.0
2006-10-31 13:45:00,22.62,22.65,22.61,22.63,87200.0,15.4228,15.4432,15.4159,15.4296,87200.0
2006-10-31 13:50:00,22.63,22.66,22.62,22.65,84000.0,15.4296,15.45,15.4228,15.4432,84000.0
2006-10-31 13:55:00,22.65,22.65,22.62,22.65,178000.0,15.4432,15.4432,15.4228,15.4432,178000.0
2006-10-31 14:00:00,22.64,22.64,22.63,22.63,94000.0,15.4364,15.4364,15.4296,15.4296,94000.0
2006-10-31 14:05:00,22.63,22.64,22.6,22.61,108800.0,15.4296,15.4364,15.4091,15.4159,108800.0
2006-10-31 14:10:00,22.61,22.62,22.6,22.61,82000.0,15.4159,15.4228,15.4091,15.4159,82000.0
2006-10-31 14:15:00,22.6,22.61,22.58,22.6,89200.0,15.4091,15.4159,15.3955,15.4091,89200.0
2006-10-31 14:20:00,22.6,22.6,22.57,22.57,66400.0,15.4091,15.4091,15.3887,15.3887,66400.0
2006-10-31 14:25:00,22.57,22.57,22.52,22.53,132400.0,15.3887,15.3887,15.3546,15.3614,132400.0
2006-10-31 14:30:00,22.53,22.58,22.52,22.56,101600.0,15.3614,15.3955,15.3546,15.3819,101600.0
2006-10-31 14:35:00,22.57,22.59,22.54,22.59,68000.0,15.3887,15.4023,15.3682,15.4023,68000.0
2006-10-31 14:40:00,22.59,22.61,22.57,22.6,76400.0,15.4023,15.4159,15.3887,15.4091,76400.0
2006-10-31 14:45:00,22.59,22.62,22.58,22.62,56400.0,15.4023,15.4228,15.3955,15.4228,56400.0
2006-10-31 14:50:00,22.62,22.64,22.61,22.64,60400.0,15.4228,15.4364,15.4159,15.4364,60400.0
2006-10-31 14:55:00,22.64,22.65,22.62,22.63,86800.0,15.4364,15.4432,15.4228,15.4296,86800.0
2006-10-31 15:00:00,22.63,22.64,22.62,22.63,54800.0,15.4296,15.4364,15.4228,15.4296,54800.0
2006-10-31 15:05:00,22.63,22.65,22.62,22.63,78400.0,15.4296,15.4432,15.4228,15.4296,78400.0
2006-10-31 15:10:00,22.63,22.64,22.6,22.61,72800.0,15.4296,15.4364,15.4091,15.4159,72800.0
2006-10-31 15:15:00,22.61,22.63,22.59,22.62,186000.0,15.4159,15.4296,15.4023,15.4228,186000.0
2006-10-31 15:20:00,22.61,22.64,22.61,22.64,264800.0,15.4159,15.4364,15.4159,15.4364,264800.0
2006-10-31 15:25:00,22.64,22.66,22.63,22.65,94800.0,15.4364,15.45,15.4296,15.4432,94800.0
2006-10-31 15:30:00,22.64,22.67,22.63,22.65,117600.0,15.4364,15.4569,15.4296,15.4432,117600.0
2006-10-31 15:35:00,22.66,22.66,22.63,22.64,114000.0,15.45,15.45,15.4296,15.4364,114000.0
2006-10-31 15:40:00,22.64,22.67,22.64,22.67,106400.0,15.4364,15.4569,15.4364,15.4569,106400.0
2006-10-31 15:45:00,22.66,22.68,22.64,22.66,144000.0,15.45,15.4637,15.4364,15.45,144000.0
2006-10-31 15:50:00,22.66,22.67,22.63,22.63,188000.0,15.45,15.4569,15.4296,15.4296,188000.0
2006-10-31 15:55:00,22.63,22.65,22.62,22.64,149200.0,15.4296,15.4432,15.4228,15.4364,149200.0
2006-11-01 09:30:00,22.81,22.81,22.68,22.7,94400.0,15.5523,15.5523,15.4637,15.4773,94400.0
2006-11-01 09:35:00,22.71,22.75,22.65,22.75,86800.0,15.4841,15.5114,15.4432,15.5114,86800.0
2006-11-01 09:40:00,22.74,22.78,22.71,22.77,107200.0,15.5046,15.5319,15.4841,15.525,107200.0
2006-11-01 09:45:00,22.75,22.81,22.74,22.74,67600.0,15.5114,15.5523,15.5046,15.5046,67600.0
2006-11-01 09:50:00,22.74,22.75,22.72,22.73,44000.0,15.5046,15.5114,15.4909,15.4978,44000.0
2006-11-01 09:55:00,22.72,22.81,22.72,22.79,70800.0,15.4909,15.5523,15.4909,15.5387,70800.0
2006-11-01 10:00:00,22.79,22.83,22.73,22.83,114400.0,15.5387,15.5659,15.4978,15.5659,114400.0
2006-11-01 10:05:00,22.83,22.87,22.81,22.81,98400.0,15.5659,15.5932,15.5523,15.5523,98400.0
2006-11-01 10:10:00,22.83,22.86,22.78,22.78,43600.0,15.5659,15.5864,15.5319,15.5319,43600.0
2006-11-01 10:15:00,22.78,22.83,22.74,22.83,112400.0,15.5319,15.5659,15.5046,15.5659,112400.0
2006-11-01 10:20:00,22.83,22.83,22.72,22.72,101200.0,15.5659,15.5659,15.4909,15.4909,101200.0
2006-11-01 10:25:00,22.73,22.75,22.7,22.75,57600.0,15.4978,15.5114,15.4773,15.5114,57600.0
2006-11-01 10:30:00,22.74,22.75,22.71,22.75,66400.0,15.5046,15.5114,15.4841,15.5114,66400.0
2006-11-01 10:35:00,22.75,22.78,22.74,22.77,54800.0,15.5114,15.5319,15.5046,15.525,54800.0
2006-11-01 10:40:00,22.77,22.79,22.76,22.78,244400.0,15.525,15.5387,15.5182,15.5319,244400.0
2006-11-01 10:45:00,22.79,22.81,22.78,22.81,86400.0,15.5387,15.5523,15.5319,15.5523,86400.0
2006-11-01 10:50:00,22.81,22.87,22.81,22.84,118400.0,15.5523,15.5932,15.5523,15.5728,118400.0
2006-11-01 10:55:00,22.84,22.85,22.81,22.84,80800.0,15.5728,15.5796,15.5523,15.5728,80800.0
2006-11-01 11:00:00,22.84,22.94,22.84,22.92,156000.0,15.5728,15.6409,15.5728,15.6273,156000.0
2006-11-01 11:05:00,22.92,22.96,22.92,22.93,83600.0,15.6273,15.6546,15.6273,15.6341,83600.0
2006-11-01 11:10:00,22.93,22.93,22.88,22.89,70400.0,15.6341,15.6341,15.6,15.6069,70400.0
2006-11-01 11:15:00,22.89,22.89,22.79,22.79,216000.0,15.6069,15.6069,15.5387,15.5387,216000.0
2006-11-01 11:20:00,22.79,22.84,22.77,22.81,314400.0,15.5387,15.5728,15.525,15.5523,314400.0
2006-11-01 11:25:00,22.81,22.81,22.79,22.81,242800.0,15.5523,15.5523,15.5387,15.5523,242800.0
2006-11-01 11:30:00,22.81,22.81,22.75,22.76,68000.0,15.5523,15.5523,15.5114,15.5182,68000.0
2006-11-01 11:35:00,22.76,22.78,22.75,22.76,128000.0,15.5182,15.5319,15.5114,15.5182,128000.0
2006-11-01 11:40:00,22.77,22.78,22.75,22.76,162000.0,15.525,15.5319,15.5114,15.5182,162000.0
2006-11-01 11:45:00,22.76,22.78,22.75,22.76,58400.0,15.5182,15.5319,15.5114,15.5182,58400.0
2006-11-01 11:50:00,22.77,22.77,22.71,22.73,73200.0,15.525,15.525,15.4841,15.4978,73200.0
2006-11-01 11:55:00,22.72,22.73,22.71,22.73,152800.0,15.4909,15.4978,15.4841,15.4978,152800.0
2006-11-01 12:00:00,22.73,22.73,22.71,22.71,123600.0,15.4978,15.4978,15.4841,15.4841,123600.0
2006-11-01 12:05:00,22.71,22.72,22.68,22.69,157200.0,15.4841,15.4909,15.4637,15.4705,157200.0
2006-11-01 12:10:00,22.69,22.72,22.69,22.72,48000.0,15.4705,15.4909,15.4705,15.4909,48000.0
2006-11-01 12:15:00,22.71,22.73,22.68,22.72,55600.0,15.4841,15.4978,15.4637,15.4909,55600.0
2006-11-01 12:20:00,22.72,22.73,22.7,22.71,51200.0,15.4909,15.4978,15.4773,15.4841,51200.0
2006-11-01 12:25:00,22.72,22.72,22.68,22.69,61600.0,15.4909,15.4909,15.4637,15.4705,61600.0
2006-11-01 12:30:00,22.68,22.69,22.6,22.6,62400.0,15.4637,15.4705,15.4091,15.4091,62400.0
2006-11-01 12:35:00,22.6,22.63,22.6,22.62,133200.0,15.4091,15.4296,15.4091,15.4228,133200.0
2006-11-01 12:40:00,22.62,22.63,22.6,22.61,148000.0,15.4228,15.4296,15.4091,15.4159,148000.0
2006-11-01 12:45:00,22.61,22.65,22.59,22.65,214400.0,15.4159,15.4432,15.4023,15.4432,214400.0
2006-11-01 12:50:00,22.64,22.75,22.64,22.75,84800.0,15.4364,15.5114,15.4364,15.5114,84800.0
2006-11-01 12:55:00,22.75,22.75,22.71,22.71,240000.0,15.5114,15.5114,15.4841,15.4841,240000.0
2006-11-01 13:00:00,22.71,22.75,22.7,22.7,88800.0,15.4841,15.5114,15.4773,15.4773,88800.0
2006-11-01 13:05:00,22.71,22.72,22.7,22.72,56800.0,15.4841,15.4909,15.4773,15.4909,56800.0
2006-11-01 13:10:00,22.72,22.74,22.69,22.69,35600.0,15.4909,15.5046,15.4705,15.4705,35600.0
2006-11-01 13:15:00,22.7,22.7,22.68,22.69,58400.0,15.4773,15.4773,15.4637,15.4705,58400.0
2006-11-01 13:20:00,22.7,22.71,22.68,22.69,46800.0,15.4773,15.4841,15.4637,15.4705,46800.0
2006-11-01 13:25:00,22.69,22.71,22.68,22.7,39200.0,15.4705,15.4841,15.4637,15.4773,39200.0
2006-11-01 13:30:00,22.7,22.7,22.68,22.68,48400.0,15.4773,15.4773,15.4637,15.4637,48400.0
2006-11-01 13:35:00,22.68,22.68,22.64,22.65,78800.0,15.4637,15.4637,15.4364,15.4432,78800.0
2006-11-01 13:40:00,22.65,22.66,22.62,22.65,106000.0,15.4432,15.45,15.4228,15.4432,106000.0
2006-11-01 13:45:00,22.65,22.69,22.64,22.66,75600.0,15.4432,15.4705,15.4364,15.45,75600.0
2006-11-01 13:50:00,22.65,22.69,22.65,22.68,34000.0,15.4432,15.4705,15.4432,15.4637,34000.0
2006-11-01 13:55:00,22.68,22.69,22.65,22.66,39600.0,15.4637,15.4705,15.4432,15.45,39600.0
2006-11-01 14:00:00,22.66,22.66,22.64,22.65,44000.0,15.45,15.45,15.4364,15.4432,44000.0
2006-11-01 14:05:00,22.66,22.67,22.62,22.66,29600.0,15.45,15.4569,15.4228,15.45,29600.0
2006-11-01 14:10:00,22.67,22.67,22.61,22.61,32000.0,15.4569,15.4569,15.4159,15.4159,32000.0
2006-11-01 14:15:00,22.62,22.65,22.62,22.64,98000.0,15.4228,15.4432,15.4228,15.4364,98000.0
2006-11-01 14:20:00,22.64,22.66,22.63,22.66,70800.0,15.4364,15.45,15.4296,15.45,70800.0
2006-11-01 14:25:00,22.65,22.67,22.62,22.67,52000.0,15.4432,15.4569,15.4228,15.4569,52000.0
2006-11-01 14:30:00,22.67,22.7,22.67,22.69,36400.0,15.4569,15.4773,15.4569,15.4705,36400.0
2006-11-01 14:35:00,22.69,22.69,22.65,22.68,105600.0,15.4705,15.4705,15.4432,15.4637,105600.0
2006-11-01 14:40:00,22.68,22.68,22.65,22.65,282800.0,15.4637,15.4637,15.4432,15.4432,282800.0
2006-11-01 14:45:00,22.65,22.66,22.61,22.65,129600.0,15.4432,15.45,15.4159,15.4432,129600.0
2006-11-01 14:50:00,22.66,22.66,22.61,22.63,70800.0,15.45,15.45,15.4159,15.4296,70800.0
2006-11-01 14:55:00,22.64,22.64,22.6,22.6,108800.0,15.4364,15.4364,15.4091,15.4091,108800.0
2006-11-01 15:00:00,22.6,22.65,22.59,22.6,156000.0,15.4091,15.4432,15.4023,15.4091,156000.0
2006-11-01 15:05:00,22.6,22.61,22.54,22.58,125200.0,15.4091,15.4159,15.3682,15.3955,125200.0
2006-11-01 15:10:00,22.58,22.64,22.55,22.62,157200.0,15.3955,15.4364,15.375,15.4228,157200.0
2006-11-01 15:15:00,22.62,22.68,22.62,22.64,134000.0,15.4228,15.4637,15.4228,15.4364,134000.0
2006-11-01 15:20:00,22.64,22.7,22.63,22.67,147200.0,15.4364,15.4773,15.4296,15.4569,147200.0
2006-11-01 15:25:00,22.66,22.71,22.66,22.68,128800.0,15.45,15.4841,15.45,15.4637,128800.0
2006-11-01 15:30:00,22.68,22.7,22.65,22.66,100800.0,15.4637,15.4773,15.4432,15.45,100800.0
2006-11-01 15:35:00,22.66,22.67,22.64,22.66,109200.0,15.45,15.4569,15.4364,15.45,109200.0
2006-11-01 15:40:00,22.66,22.67,22.64,22.65,99200.0,15.45,15.4569,15.4364,15.4432,99200.0
2006-11-01 15:45:00,22.65,22.66,22.64,22.64,147600.0,15.4432,15.45,15.4364,15.4364,147600.0
2006-11-01 15:50:00,22.65,22.71,22.64,22.71,160400.0,15.4432,15.4841,15.4364,15.4841,160400.0
2006-11-01 15:55:00,22.71,22.71,22.69,22.71,298400.0,15.4841,15.4841,15.4705,15.4841,298400.0
2006-11-02 09:30:00,22.6,22.63,22.57,22.57,209200.0,15.4091,15.4296,15.3887,15.3887,209200.0
2006-11-02 09:35:00,22.57,22.65,22.57,22.64,208800.0,15.3887,15.4432,15.3887,15.4364,208800.0
2006-11-02 09:40:00,22.63,22.67,22.62,22.64,134800.0,15.4296,15.4569,15.4228,15.4364,134800.0
2006-11-02 09:45:00,22.64,22.68,22.61,22.66,130800.0,15.4364,15.4637,15.4159,15.45,130800.0
2006-11-02 09:50:00,22.65,22.65,22.57,22.59,126400.0,15.4432,15.4432,15.3887,15.4023,126400.0
2006-11-02 09:55:00,22.58,22.58,22.47,22.55,184000.0,15.3955,15.3955,15.3205,15.375,184000.0
2006-11-02 10:00:00,22.55,22.59,22.54,22.57,142800.0,15.375,15.4023,15.3682,15.3887,142800.0
2006-11-02 10:05:00,22.57,22.57,22.53,22.55,108400.0,15.3887,15.3887,15.3614,15.375,108400.0
2006-11-02 10:10:00,22.55,22.57,22.52,22.53,142800.0,15.375,15.3887,15.3546,15.3614,142800.0
2006-11-02 10:15:00,22.54,22.57,22.53,22.54,265600.0,15.3682,15.3887,15.3614,15.3682,265600.0
2006-11-02 10:20:00,22.55,22.57,22.52,22.55,134400.0,15.375,15.3887,15.3546,15.375,134400.0
2006-11-02 10:25:00,22.55,22.58,22.55,22.57,130400.0,15.375,15.3955,15.375,15.3887,130400.0
2006-11-02 10:30:00,22.57,22.59,22.54,22.58,115600.0,15.3887,15.4023,15.3682,15.3955,115600.0
2006-11-02 10:35:00,22.57,22.6,22.55,22.59,98000.0,15.3887,15.4091,15.375,15.4023,98000.0
2006-11-02 10:40:00,22.59,22.59,22.55,22.55,76800.0,15.4023,15.4023,15.375,15.375,76800.0
2006-11-02 10:45:00,22.55,22.58,22.54,22.56,108800.0,15.375,15.3955,15.3682,15.3819,108800.0
2006-11-02 10:50:00,22.56,22.59,22.56,22.58,134400.0,15.3819,15.4023,15.3819,15.3955,134400.0
2006-11-02 10:55:00,22.57,22.61,22.57,22.59,114000.0,15.3887,15.4159,15.3887,15.4023,114000.0
2006-11-02 11:00:00,22.59,22.6,22.57,22.59,124000.0,15.4023,15.4091,15.3887,15.4023,124000.0
2006-11-02 11:05:00,22.59,22.61,22.58,22.58,66400.0,15.4023,15.4159,15.3955,15.3955,66400.0
2006-11-02 11:10:00,22.58,22.6,22.56,22.58,87600.0,15.3955,15.4091,15.3819,15.3955,87600.0
2006-11-02 11:15:00,22.58,22.6,22.58,22.6,87200.0,15.3955,15.4091,15.3955,15.4091,87200.0
2006-11-02 11:20:00,22.59,22.62,22.59,22.62,191600.0,15.4023,15.4228,15.4023,15.4228,191600.0
2006-11-02 11:25:00,22.62,22.62,22.61,22.61,64000.0,15.4228,15.4228,15.4159,15.4159,64000.0
2006-11-02 11:30:00,22.62,22.62,22.6,22.61,57600.0,15.4228,15.4228,15.4091,15.4159,57600.0
2006-11-02 11:35:00,22.63,22.63,22.61,22.61,64800.0,15.4296,15.4296,15.4159,15.4159,64800.0
2006-11-02 11:40:00,22.61,22.62,22.6,22.62,56800.0,15.4159,15.4228,15.4091,15.4228,56800.0
2006-11-02 11:45:00,22.62,22.63,22.6,22.6,104800.0,15.4228,15.4296,15.4091,15.4091,104800.0
2006-11-02 11:50:00,22.6,22.6,22.57,22.59,74000.0,15.4091,15.4091,15.3887,15.4023,74000.0
2006-11-02 11:55:00,22.59,22.62,22.59,22.61,72800.0,15.4023,15.4228,15.4023,15.4159,72800.0
2006-11-02 12:00:00,22.62,22.63,22.61,22.63,67200.0,15.4228,15.4296,15.4159,15.4296,67200.0
2006-11-02 12:05:00,22.63,22.66,22.63,22.66,98400.0,15.4296,15.45,15.4296,15.45,98400.0
2006-11-02 12:10:00,22.66,22.69,22.66,22.69,56000.0,15.45,15.4705,15.45,15.4705,56000.0
2006-11-02 12:15:00,22.69,22.73,22.69,22.73,114000.0,15.4705,15.4978,15.4705,15.4978,114000.0
2006-11-02 12:20:00,22.72,22.74,22.69,22.7,68400.0,15.4909,15.5046,15.4705,15.4773,68400.0
2006-11-02 12:25:00,22.69,22.7,22.66,22.67,41200.0,15.4705,15.4773,15.45,15.4569,41200.0
2006-11-02 12:30:00,22.67,22.72,22.67,22.7,73200.0,15.4569,15.4909,15.4569,15.4773,73200.0
2006-11-02 12:35:00,22.7,22.71,22.67,22.7,36800.0,15.4773,15.4841,15.4569,15.4773,36800.0
2006-11-02 12:40:00,22.7,22.7,22.66,22.67,40000.0,15.4773,15.4773,15.45,15.4569,40000.0
2006-11-02 12:45:00,22.67,22.68,22.66,22.68,35200.0,15.4569,15.4637,15.45,15.4637,35200.0
2006-11-02 12:50:00,22.68,22.7,22.66,22.66,50400.0,15.4637,15.4773,15.45,15.45,50400.0
2006-11-02 12:55:00,22.66,22.69,22.66,22.67,59600.0,15.45,15.4705,15.45,15.4569,59600.0
2006-11-02 13:00:00,22.67,22.68,22.66,22.66,34800.0,15.4569,15.4637,15.45,15.45,34800.0
2006-11-02 13:05:00,22.67,22.69,22.64,22.69,60000.0,15.4569,15.4705,15.4364,15.4705,60000.0
2006-11-02 13:10:00,22.69,22.69,22.67,22.67,46000.0,15.4705,15.4705,15.4569,15.4569,46000.0
2006-11-02 13:15:00,22.68,22.7,22.68,22.7,35600.0,15.4637,15.4773,15.4637,15.4773,35600.0
2006-11-02 13:20:00,22.7,22.72,22.69,22.69,55200.0,15.4773,15.4909,15.4705,15.4705,55200.0
2006-11-02 13:25:00,22.69,22.72,22.69,22.7,101200.0,15.4705,15.4909,15.4705,15.4773,101200.0
2006-11-02 13:30:00,22.7,22.71,22.68,22.68,72800.0,15.4773,15.4841,15.4637,15.4637,72800.0
2006-11-02 13:35:00,22.68,22.71,22.68,22.71,66400.0,15.4637,15.4841,15.4637,15.4841,66400.0
2006-11-02 13:40:00,22.71,22.73,22.71,22.72,72000.0,15.4841,15.4978,15.4841,15.4909,72000.0
2006-11-02 13:45:00,22.71,22.72,22.69,22.72,38400.0,15.4841,15.4909,15.4705,15.4909,38400.0
2006-11-02 13:50:00,22.72,22.72,22.69,22.7,38000.0,15.4909,15.4909,15.4705,15.4773,38000.0
2006-11-02 13:55:00,22.69,22.7,22.67,22.69,63600.0,15.4705,15.4773,15.4569,15.4705,63600.0
2006-11-02 14:00:00,22.69,22.7,22.67,22.68,83200.0,15.4705,15.4773,15.4569,15.4637,83200.0
2006-11-02 14:05:00,22.68,22.69,22.68,22.69,47200.0,15.4637,15.4705,15.4637,15.4705,47200.0
2006-11-02 14:10:00,22.69,22.7,22.69,22.7,69600.0,15.4705,15.4773,15.4705,15.4773,69600.0
2006-11-02 14:15:00,22.7,22.7,22.68,22.69,62400.0,15.4773,15.4773,15.4637,15.4705,62400.0
2006-11-02 14:20:00,22.68,22.68,22.67,22.68,41200.0,15.4637,15.4637,15.4569,15.4637,41200.0
2006-11-02 14:25:00,22.68,22.71,22.68,22.7,50400.0,15.4637,15.4841,15.4637,15.4773,50400.0
2006-11-02 14:30:00,22.7,22.73,22.7,22.71,62400.0,15.4773,15.4978,15.4773,15.4841,62400.0
2006-11-02 14:35:00,22.71,22.71,22.67,22.68,74800.0,15.4841,15.4841,15.4569,15.4637,74800.0
2006-11-02 14:40:00,22.68,22.72,22.68,22.71,59200.0,15.4637,15.4909,15.4637,15.4841,59200.0
2006-11-02 14:45:00,22.71,22.74,22.71,22.72,66400.0,15.4841,15.5046,15.4841,15.4909,66400.0
2006-11-02 14:50:00,22.72,22.72,22.66,22.67,85600.0,15.4909,15.4909,15.45,15.4569,85600.0
2006-11-02 14:55:00,22.66,22.67,22.65,22.65,103600.0,15.45,15.4569,15.4432,15.4432,103600.0
2006-11-02 15:00:00,22.66,22.71,22.66,22.71,98400.0,15.45,15.4841,15.45,15.4841,98400.0
2006-11-02 15:05:00,22.71,22.72,22.69,22.7,103200.0,15.4841,15.4909,15.4705,15.4773,103200.0
2006-11-02 15:10:00,22.7,22.72,22.68,22.71,122000.0,15.4773,15.4909,15.4637,15.4841,122000.0
2006-11-02 15:15:00,22.71,22.72,22.68,22.7,87600.0,15.4841,15.4909,15.4637,15.4773,87600.0
2006-11-02 15:20:00,22.7,22.7,22.68,22.69,84000.0,15.4773,15.4773,15.4637,15.4705,84000.0
2006-11-02 15:25:00,22.69,22.69,22.68,22.68,40800.0,15.4705,15.4705,15.4637,15.4637,40800.0
2006-11-02 15:30:00,22.68,22.69,22.66,22.69,64400.0,15.4637,15.4705,15.45,15.4705,64400.0
2006-11-02 15:35:00,22.69,22.71,22.68,22.71,75200.0,15.4705,15.4841,15.4637,15.4841,75200.0
2006-11-02 15:40:00,22.71,22.71,22.69,22.7,114000.0,15.4841,15.4841,15.4705,15.4773,114000.0
2006-11-02 15:45:00,22.71,22.71,22.68,22.69,100400.0,15.4841,15.4841,15.4637,15.4705,100400.0
2006-11-02 15:50:00,22.69,22.71,22.69,22.71,121600.0,15.4705,15.4841,15.4705,15.4841,121600.0
2006-11-02 15:55:00,22.71,22.71,22.69,22.69,138800.0,15.4841,15.4841,15.4705,15.4705,138800.0
2006-11-03 09:30:00,22.72,22.75,22.68,22.75,99600.0,15.4909,15.5114,15.4637,15.5114,99600.0
2006-11-03 09:35:00,22.75,22.79,22.68,22.72,80400.0,15.5114,15.5387,15.4637,15.4909,80400.0
2006-11-03 09:40:00,22.71,22.75,22.7,22.75,73200.0,15.4841,15.5114,15.4773,15.5114,73200.0
2006-11-03 09:45:00,22.75,22.8,22.67,22.67,67200.0,15.5114,15.5455,15.4569,15.4569,67200.0
2006-11-03 09:50:00,22.68,22.73,22.67,22.72,54400.0,15.4637,15.4978,15.4569,15.4909,54400.0
2006-11-03 09:55:00,22.7,22.7,22.67,22.68,40000.0,15.4773,15.4773,15.4569,15.4637,40000.0
2006-11-03 10:00:00,22.67,22.73,22.67,22.68,58400.0,15.4569,15.4978,15.4569,15.4637,58400.0
2006-11-03 10:05:00,22.68,22.69,22.61,22.64,93600.0,15.4637,15.4705,15.4159,15.4364,93600.0
2006-11-03 10:10:00,22.64,22.68,22.63,22.65,63600.0,15.4364,15.4637,15.4296,15.4432,63600.0
2006-11-03 10:15:00,22.65,22.66,22.61,22.61,41200.0,15.4432,15.45,15.4159,15.4159,41200.0
2006-11-03 10:20:00,22.61,22.63,22.54,22.59,86800.0,15.4159,15.4296,15.3682,15.4023,86800.0
2006-11-03 10:25:00,22.59,22.59,22.52,22.54,70000.0,15.4023,15.4023,15.3546,15.3682,70000.0
2006-11-03 10:30:00,22.54,22.55,22.48,22.48,124000.0,15.3682,15.375,15.3273,15.3273,124000.0
2006-11-03 10:35:00,22.48,22.49,22.41,22.43,210000.0,15.3273,15.3341,15.2796,15.2932,210000.0
2006-11-03 10:40:00,22.42,22.49,22.39,22.49,177600.0,15.2864,15.3341,15.2659,15.3341,177600.0
2006-11-03 10:45:00,22.49,22.5,22.45,22.45,76800.0,15.3341,15.3409,15.3069,15.3069,76800.0
2006-11-03 10:50:00,22.45,22.5,22.45,22.5,56000.0,15.3069,15.3409,15.3069,15.3409,56000.0
2006-11-03 10:55:00,22.5,22.5,22.47,22.49,56000.0,15.3409,15.3409,15.3205,15.3341,56000.0
2006-11-03 11:00:00,22.49,22.5,22.48,22.48,29200.0,15.3341,15.3409,15.3273,15.3273,29200.0
2006-11-03 11:05:00,22.47,22.47,22.43,22.44,44800.0,15.3205,15.3205,15.2932,15.3,44800.0
2006-11-03 11:10:00,22.44,22.48,22.43,22.43,120400.0,15.3,15.3273,15.2932,15.2932,120400.0
2006-11-03 11:15:00,22.43,22.47,22.42,22.47,150800.0,15.2932,15.3205,15.2864,15.3205,150800.0
2006-11-03 11:20:00,22.48,22.48,22.45,22.46,79600.0,15.3273,15.3273,15.3069,15.3137,79600.0
2006-11-03 11:25:00,22.45,22.47,22.44,22.46,48400.0,15.3069,15.3205,15.3,15.3137,48400.0
2006-11-03 11:30:00,22.45,22.48,22.43,22.48,131200.0,15.3069,15.3273,15.2932,15.3273,131200.0
2006-11-03 11:35:00,22.48,22.48,22.45,22.45,66000.0,15.3273,15.3273,15.3069,15.3069,66000.0
2006-11-03 11:40:00,22.46,22.47,22.43,22.44,123200.0,15.3137,15.3205,15.2932,15.3,123200.0
2006-11-03 11:45:00,22.44,22.44,22.4,22.4,77200.0,15.3,15.3,15.2728,15.2728,77200.0
2006-11-03 11:50:00,22.41,22.43,22.4,22.42,22800.0,15.2796,15.2932,15.2728,15.2864,22800.0
2006-11-03 11:55:00,22.42,22.44,22.42,22.43,14000.0,15.2864,15.3,15.2864,15.2932,14000.0
2006-11-03 12:00:00,22.43,22.45,22.43,22.45,42400.0,15.2932,15.3069,15.2932,15.3069,42400.0
2006-11-03 12:05:00,22.45,22.46,22.45,22.46,30800.0,15.3069,15.3137,15.3069,15.3137,30800.0
2006-11-03 12:10:00,22.46,22.47,22.44,22.44,43200.0,15.3137,15.3205,15.3,15.3,43200.0
2006-11-03 12:15:00,22.43,22.44,22.42,22.43,41200.0,15.2932,15.3,15.2864,15.2932,41200.0
2006-11-03 12:20:00,22.44,22.47,22.42,22.46,72400.0,15.3,15.3205,15.2864,15.3137,72400.0
2006-11-03 12:25:00,22.46,22.46,22.43,22.44,50800.0,15.3137,15.3137,15.2932,15.3,50800.0
2006-11-03 12:30:00,22.45,22.48,22.45,22.48,33200.0,15.3069,15.3273,15.3069,15.3273,33200.0
2006-11-03 12:35:00,22.48,22.48,22.45,22.46,46800.0,15.3273,15.3273,15.3069,15.3137,46800.0
2006-11-03 12:40:00,22.46,22.47,22.45,22.45,36800.0,15.3137,15.3205,15.3069,15.3069,36800.0
2006-11-03 12:45:00,22.44,22.46,22.44,22.44,17600.0,15.3,15.3137,15.3,15.3,17600.0
2006-11-03 12:50:00,22.44,22.45,22.41,22.42,56400.0,15.3,15.3069,15.2796,15.2864,56400.0
2006-11-03 12:55:00,22.42,22.44,22.42,22.42,33600.0,15.2864,15.3,15.2864,15.2864,33600.0
2006-11-03 13:00:00,22.42,22.42,22.39,22.39,71600.0,15.2864,15.2864,15.2659,15.2659,71600.0
2006-11-03 13:05:00,22.39,22.4,22.36,22.37,70800.0,15.2659,15.2728,15.2455,15.2523,70800.0
2006-11-03 13:10:00,22.37,22.38,22.35,22.38,43600.0,15.2523,15.2591,15.2387,15.2591,43600.0
2006-11-03 13:15:00,22.38,22.42,22.37,22.42,154000.0,15.2591,15.2864,15.2523,15.2864,154000.0
2006-11-03 13:20:00,22.42,22.49,22.42,22.48,140000.0,15.2864,15.3341,15.2864,15.3273,140000.0
2006-11-03 13:25:00,22.48,22.5,22.47,22.49,126800.0,15.3273,15.3409,15.3205,15.3341,126800.0
2006-11-03 13:30:00,22.49,22.55,22.49,22.53,47200.0,15.3341,15.375,15.3341,15.3614,47200.0
2006-11-03 13:35:00,22.53,22.53,22.51,22.52,96400.0,15.3614,15.3614,15.3478,15.3546,96400.0
2006-11-03 13:40:00,22.52,22.52,22.48,22.48,62800.0,15.3546,15.3546,15.3273,15.3273,62800.0
2006-11-03 13:45:00,22.48,22.52,22.48,22.5,53200.0,15.3273,15.3546,15.3273,15.3409,53200.0
2006-11-03 13:50:00,22.5,22.51,22.49,22.51,19600.0,15.3409,15.3478,15.3341,15.3478,19600.0
2006-11-03 13:55:00,22.51,22.54,22.5,22.52,48000.0,15.3478,15.3682,15.3409,15.3546,48000.0
2006-11-03 14:00:00,22.52,22.53,22.48,22.48,62000.0,15.3546,15.3614,15.3273,15.3273,62000.0
2006-11-03 14:05:00,22.47,22.49,22.47,22.48,59600.0,15.3205,15.3341,15.3205,15.3273,59600.0
2006-11-03 14:10:00,22.48,22.5,22.48,22.5,50000.0,15.3273,15.3409,15.3273,15.3409,50000.0
2006-11-03 14:15:00,22.5,22.56,22.5,22.56,54400.0,15.3409,15.3819,15.3409,15.3819,54400.0
2006-11-03 14:20:00,22.55,22.59,22.55,22.58,32400.0,15.375,15.4023,15.375,15.3955,32400.0
2006-11-03 14:25:00,22.58,22.58,22.56,22.57,30400.0,15.3955,15.3955,15.3819,15.3887,30400.0
2006-11-03 14:30:00,22.56,22.56,22.54,22.55,32400.0,15.3819,15.3819,15.3682,15.375,32400.0
2006-11-03 14:35:00,22.55,22.56,22.54,22.54,34400.0,15.375,15.3819,15.3682,15.3682,34400.0
2006-11-03 14:40:00,22.55,22.55,22.54,22.54,20800.0,15.375,15.375,15.3682,15.3682,20800.0
2006-11-03 14:45:00,22.54,22.57,22.54,22.57,44000.0,15.3682,15.3887,15.3682,15.3887,44000.0
2006-11-03 14:50:00,22.58,22.59,22.57,22.59,51600.0,15.3955,15.4023,15.3887,15.4023,51600.0
2006-11-03 14:55:00,22.59,22.6,22.55,22.55,62400.0,15.4023,15.4091,15.375,15.375,62400.0
2006-11-03 15:00:00,22.55,22.55,22.52,22.53,34400.0,15.375,15.375,15.3546,15.3614,34400.0
2006-11-03 15:05:00,22.53,22.57,22.53,22.54,71600.0,15.3614,15.3887,15.3614,15.3682,71600.0
2006-11-03 15:10:00,22.54,22.54,22.49,22.52,38800.0,15.3682,15.3682,15.3341,15.3546,38800.0
2006-11-03 15:15:00,22.52,22.56,22.51,22.55,37600.0,15.3546,15.3819,15.3478,15.375,37600.0
2006-11-03 15:20:00,22.55,22.57,22.53,22.56,64400.0,15.375,15.3887,15.3614,15.3819,64400.0
2006-11-03 15:25:00,22.56,22.56,22.5,22.51,44400.0,15.3819,15.3819,15.3409,15.3478,44400.0
2006-11-03 15:30:00,22.51,22.58,22.51,22.58,74000.0,15.3478,15.3955,15.3478,15.3955,74000.0
2006-11-03 15:35:00,22.58,22.58,22.55,22.56,53600.0,15.3955,15.3955,15.375,15.3819,53600.0
2006-11-03 15:40:00,22.56,22.59,22.54,22.57,82000.0,15.3819,15.4023,15.3682,15.3887,82000.0
2006-11-03 15:45:00,22.57,22.58,22.54,22.56,85200.0,15.3887,15.3955,15.3682,15.3819,85200.0
2006-11-03 15:50:00,22.56,22.58,22.55,22.57,102000.0,15.3819,15.3955,15.375,15.3887,102000.0
2006-11-03 15:55:00,22.56,22.56,22.54,22.54,142000.0,15.3819,15.3819,15.3682,15.3682,142000.0
2006-11-06 09:30:00,22.64,22.64,22.57,22.63,82000.0,15.4364,15.4364,15.3887,15.4296,82000.0
2006-11-06 09:35:00,22.64,22.71,22.61,22.68,83600.0,15.4364,15.4841,15.4159,15.4637,83600.0
2006-11-06 09:40:00,22.68,22.71,22.66,22.66,32400.0,15.4637,15.4841,15.45,15.45,32400.0
2006-11-06 09:45:00,22.67,22.67,22.64,22.66,50800.0,15.4569,15.4569,15.4364,15.45,50800.0
2006-11-06 09:50:00,22.65,22.68,22.64,22.68,52800.0,15.4432,15.4637,15.4364,15.4637,52800.0
2006-11-06 09:55:00,22.68,22.77,22.68,22.77,126400.0,15.4637,15.525,15.4637,15.525,126400.0
2006-11-06 10:00:00,22.77,22.85,22.77,22.85,148400.0,15.525,15.5796,15.525,15.5796,148400.0
2006-11-06 10:05:00,22.85,22.89,22.83,22.86,71600.0,15.5796,15.6069,15.5659,15.5864,71600.0
2006-11-06 10:10:00,22.86,22.91,22.84,22.9,60000.0,15.5864,15.6205,15.5728,15.6137,60000.0
2006-11-06 10:15:00,22.89,22.89,22.84,22.86,50400.0,15.6069,15.6069,15.5728,15.5864,50400.0
2006-11-06 10:20:00,22.85,22.86,22.83,22.83,58800.0,15.5796,15.5864,15.5659,15.5659,58800.0
2006-11-06 10:25:00,22.82,22.83,22.79,22.8,12400.0,15.5591,15.5659,15.5387,15.5455,12400.0
2006-11-06 10:30:00,22.8,22.82,22.78,22.79,50000.0,15.5455,15.5591,15.5319,15.5387,50000.0
2006-11-06 10:35:00,22.78,22.83,22.78,22.82,30000.0,15.5319,15.5659,15.5319,15.5591,30000.0
2006-11-06 10:40:00,22.82,22.83,22.8,22.82,25200.0,15.5591,15.5659,15.5455,15.5591,25200.0
2006-11-06 10:45:00,22.82,22.84,22.82,22.84,24000.0,15.5591,15.5728,15.5591,15.5728,24000.0
2006-11-06 10:50:00,22.84,22.84,22.77,22.8,45600.0,15.5728,15.5728,15.525,15.5455,45600.0
2006-11-06 10:55:00,22.8,22.82,22.77,22.77,70000.0,15.5455,15.5591,15.525,15.525,70000.0
2006-11-06 11:00:00,22.76,22.79,22.76,22.79,47200.0,15.5182,15.5387,15.5182,15.5387,47200.0
2006-11-06 11:05:00,22.79,22.79,22.76,22.77,34400.0,15.5387,15.5387,15.5182,15.525,34400.0
2006-11-06 11:10:00,22.77,22.8,22.76,22.76,52400.0,15.525,15.5455,15.5182,15.5182,52400.0
2006-11-06 11:15:00,22.77,22.79,22.74,22.74,439600.0,15.525,15.5387,15.5046,15.5046,439600.0
2006-11-06 11:20:00,22.75,22.75,22.73,22.75,44400.0,15.5114,15.5114,15.4978,15.5114,44400.0
2006-11-06 11:25:00,22.76,22.83,22.75,22.82,49200.0,15.5182,15.5659,15.5114,15.5591,49200.0
2006-11-06 11:30:00,22.82,22.83,22.8,22.82,110400.0,15.5591,15.5659,15.5455,15.5591,110400.0
2006-11-06 11:35:00,22.82,22.82,22.8,22.81,24400.0,15.5591,15.5591,15.5455,15.5523,24400.0
2006-11-06 11:40:00,22.81,22.84,22.8,22.84,55200.0,15.5523,15.5728,15.5455,15.5728,55200.0
2006-11-06 11:45:00,22.83,22.86,22.83,22.83,30800.0,15.5659,15.5864,15.5659,15.5659,30800.0
2006-11-06 11:50:00,22.83,22.83,22.81,22.81,19200.0,15.5659,15.5659,15.5523,15.5523,19200.0
2006-11-06 11:55:00,22.8,22.81,22.8,22.8,12800.0,15.5455,15.5523,15.5455,15.5455,12800.0
2006-11-06 12:00:00,22.81,22.83,22.81,22.83,42000.0,15.5523,15.5659,15.5523,15.5659,42000.0
2006-11-06 12:05:00,22.82,22.84,22.79,22.79,36800.0,15.5591,15.5728,15.5387,15.5387,36800.0
2006-11-06 12:10:00,22.79,22.79,22.75,22.75,12800.0,15.5387,15.5387,15.5114,15.5114,12800.0
2006-11-06 12:15:00,22.75,22.75,22.71,22.72,23200.0,15.5114,15.5114,15.4841,15.4909,23200.0
2006-11-06 12:20:00,22.71,22.71,22.7,22.7,36800.0,15.4841,15.4841,15.4773,15.4773,36800.0
2006-11-06 12:25:00,22.7,22.7,22.69,22.7,18000.0,15.4773,15.4773,15.4705,15.4773,18000.0
2006-11-06 12:30:00,22.7,22.71,22.69,22.71,15200.0,15.4773,15.4841,15.4705,15.4841,15200.0
2006-11-06 12:35:00,22.71,22.71,22.7,22.71,2000.0,15.4841,15.4841,15.4773,15.4841,2000.0
2006-11-06 12:40:00,22.71,22.73,22.7,22.73,26000.0,15.4841,15.4978,15.4773,15.4978,26000.0
2006-11-06 12:45:00,22.72,22.73,22.71,22.71,28400.0,15.4909,15.4978,15.4841,15.4841,28400.0
2006-11-06 12:50:00,22.71,22.75,22.71,22.75,34400.0,15.4841,15.5114,15.4841,15.5114,34400.0
2006-11-06 12:55:00,22.75,22.75,22.72,22.72,10400.0,15.5114,15.5114,15.4909,15.4909,10400.0
2006-11-06 13:00:00,22.72,22.74,22.71,22.72,38800.0,15.4909,15.5046,15.4841,15.4909,38800.0
2006-11-06 13:05:00,22.72,22.73,22.7,22.73,44000.0,15.4909,15.4978,15.4773,15.4978,44000.0
2006-11-06 13:10:00,22.72,22.75,22.72,22.74,24000.0,15.4909,15.5114,15.4909,15.5046,24000.0
2006-11-06 13:15:00,22.74,22.77,22.74,22.74,43600.0,15.5046,15.525,15.5046,15.5046,43600.0
2006-11-06 13:20:00,22.74,22.74,22.72,22.72,17600.0,15.5046,15.5046,15.4909,15.4909,17600.0
2006-11-06 13:25:00,22.73,22.74,22.71,22.72,31600.0,15.4978,15.5046,15.4841,15.4909,31600.0
2006-11-06 13:30:00,22.73,22.76,22.72,22.76,32000.0,15.4978,15.5182,15.4909,15.5182,32000.0
2006-11-06 13:35:00,22.76,22.78,22.76,22.77,54800.0,15.5182,15.5319,15.5182,15.525,54800.0
2006-11-06 13:40:00,22.76,22.76,22.72,22.73,30000.0,15.5182,15.5182,15.4909,15.4978,30000.0
2006-11-06 13:45:00,22.73,22.74,22.72,22.72,41600.0,15.4978,15.5046,15.4909,15.4909,41600.0
2006-11-06 13:50:00,22.72,22.72,22.68,22.69,44400.0,15.4909,15.4909,15.4637,15.4705,44400.0
2006-11-06 13:55:00,22.69,22.7,22.67,22.67,58400.0,15.4705,15.4773,15.4569,15.4569,58400.0
2006-11-06 14:00:00,22.67,22.71,22.67,22.71,54400.0,15.4569,15.4841,15.4569,15.4841,54400.0
2006-11-06 14:05:00,22.71,22.71,22.68,22.68,41600.0,15.4841,15.4841,15.4637,15.4637,41600.0
2006-11-06 14:10:00,22.68,22.69,22.68,22.68,48000.0,15.4637,15.4705,15.4637,15.4637,48000.0
2006-11-06 14:15:00,22.68,22.74,22.68,22.74,59600.0,15.4637,15.5046,15.4637,15.5046,59600.0
2006-11-06 14:20:00,22.73,22.73,22.68,22.68,52000.0,15.4978,15.4978,15.4637,15.4637,52000.0
2006-11-06 14:25:00,22.68,22.7,22.67,22.7,51600.0,15.4637,15.4773,15.4569,15.4773,51600.0
2006-11-06 14:30:00,22.7,22.71,22.68,22.68,72000.0,15.4773,15.4841,15.4637,15.4637,72000.0
2006-11-06 14:35:00,22.68,22.7,22.68,22.68,37200.0,15.4637,15.4773,15.4637,15.4637,37200.0
2006-11-06 14:40:00,22.68,22.71,22.68,22.7,28800.0,15.4637,15.4841,15.4637,15.4773,28800.0
2006-11-06 14:45:00,22.71,22.71,22.68,22.68,38800.0,15.4841,15.4841,15.4637,15.4637,38800.0
2006-11-06 14:50:00,22.68,22.68,22.67,22.68,43600.0,15.4637,15.4637,15.4569,15.4637,43600.0
2006-11-06 14:55:00,22.68,22.69,22.67,22.68,50400.0,15.4637,15.4705,15.4569,15.4637,50400.0
2006-11-06 15:00:00,22.68,22.7,22.67,22.7,39200.0,15.4637,15.4773,15.4569,15.4773,39200.0
2006-11-06 15:05:00,22.7,22.75,22.68,22.75,122400.0,15.4773,15.5114,15.4637,15.5114,122400.0
2006-11-06 15:10:00,22.75,22.77,22.74,22.75,160400.0,15.5114,15.525,15.5046,15.5114,160400.0
2006-11-06 15:15:00,22.75,22.77,22.74,22.75,148400.0,15.5114,15.525,15.5046,15.5114,148400.0
2006-11-06 15:20:00,22.75,22.77,22.73,22.75,112800.0,15.5114,15.525,15.4978,15.5114,112800.0
2006-11-06 15:25:00,22.75,22.75,22.73,22.74,74800.0,15.5114,15.5114,15.4978,15.5046,74800.0
2006-11-06 15:30:00,22.74,22.76,22.69,22.75,340800.0,15.5046,15.5182,15.4705,15.5114,340800.0
2006-11-06 15:35:00,22.75,22.77,22.75,22.76,149600.0,15.5114,15.525,15.5114,15.5182,149600.0
2006-11-06 15:40:00,22.76,22.77,22.75,22.76,141600.0,15.5182,15.525,15.5114,15.5182,141600.0
2006-11-06 15:45:00,22.76,22.81,22.76,22.81,213200.0,15.5182,15.5523,15.5182,15.5523,213200.0
2006-11-06 15:50:00,22.81,22.83,22.8,22.83,321600.0,15.5523,15.5659,15.5455,15.5659,321600.0
2006-11-06 15:55:00,22.83,22.83,22.78,22.78,160800.0,15.5659,15.5659,15.5319,15.5319,160800.0
2006-11-07 09:30:00,22.83,22.83,22.77,22.77,54000.0,15.5659,15.5659,15.525,15.525,54000.0
2006-11-07 09:35:00,22.77,22.89,22.77,22.89,33600.0,15.525,15.6069,15.525,15.6069,33600.0
2006-11-07 09:40:00,22.9,22.91,22.86,22.88,41600.0,15.6137,15.6205,15.5864,15.6,41600.0
2006-11-07 09:45:00,22.88,22.89,22.81,22.85,43200.0,15.6,15.6069,15.5523,15.5796,43200.0
2006-11-07 09:50:00,22.85,22.85,22.79,22.8,84400.0,15.5796,15.5796,15.5387,15.5455,84400.0
2006-11-07 09:55:00,22.8,22.85,22.8,22.85,36400.0,15.5455,15.5796,15.5455,15.5796,36400.0
2006-11-07 10:00:00,22.85,22.85,22.79,22.79,82000.0,15.5796,15.5796,15.5387,15.5387,82000.0
2006-11-07 10:05:00,22.79,22.8,22.77,22.8,134400.0,15.5387,15.5455,15.525,15.5455,134400.0
2006-11-07 10:10:00,22.8,22.86,22.79,22.84,94000.0,15.5455,15.5864,15.5387,15.5728,94000.0
2006-11-07 10:15:00,22.85,22.93,22.84,22.92,90400.0,15.5796,15.6341,15.5728,15.6273,90400.0
2006-11-07 10:20:00,22.92,22.92,22.84,22.85,60800.0,15.6273,15.6273,15.5728,15.5796,60800.0
2006-11-07 10:25:00,22.85,22.92,22.84,22.88,40000.0,15.5796,15.6273,15.5728,15.6,40000.0
2006-11-07 10:30:00,22.89,22.91,22.88,22.88,44400.0,15.6069,15.6205,15.6,15.6,44400.0
2006-11-07 10:35:00,22.88,22.89,22.85,22.85,66000.0,15.6,15.6069,15.5796,15.5796,66000.0
2006-11-07 10:40:00,22.85,22.87,22.84,22.86,37200.0,15.5796,15.5932,15.5728,15.5864,37200.0
2006-11-07 10:45:00,22.86,22.86,22.81,22.84,67200.0,15.5864,15.5864,15.5523,15.5728,67200.0
2006-11-07 10:50:00,22.84,22.87,22.82,22.86,51600.0,15.5728,15.5932,15.5591,15.5864,51600.0
2006-11-07 10:55:00,22.85,22.88,22.85,22.87,22000.0,15.5796,15.6,15.5796,15.5932,22000.0
2006-11-07 11:00:00,22.87,22.88,22.86,22.88,31200.0,15.5932,15.6,15.5864,15.6,31200.0
2006-11-07 11:05:00,22.88,22.9,22.86,22.9,28800.0,15.6,15.6137,15.5864,15.6137,28800.0
2006-11-07 11:10:00,22.9,22.93,22.86,22.93,42400.0,15.6137,15.6341,15.5864,15.6341,42400.0
2006-11-07 11:15:00,22.93,22.93,22.89,22.9,25600.0,15.6341,15.6341,15.6069,15.6137,25600.0
2006-11-07 11:20:00,22.89,22.9,22.87,22.89,84400.0,15.6069,15.6137,15.5932,15.6069,84400.0
2006-11-07 11:25:00,22.89,22.93,22.89,22.92,69200.0,15.6069,15.6341,15.6069,15.6273,69200.0
2006-11-07 11:30:00,22.91,22.91,22.89,22.89,23600.0,15.6205,15.6205,15.6069,15.6069,23600.0
2006-11-07 11:35:00,22.9,22.9,22.89,22.89,30800.0,15.6137,15.6137,15.6069,15.6069,30800.0
2006-11-07 11:40:00,22.89,22.9,22.86,22.87,55200.0,15.6069,15.6137,15.5864,15.5932,55200.0
2006-11-07 11:45:00,22.87,22.89,22.86,22.89,86400.0,15.5932,15.6069,15.5864,15.6069,86400.0
2006-11-07 11:50:00,22.89,22.9,22.88,22.9,53200.0,15.6069,15.6137,15.6,15.6137,53200.0
2006-11-07 11:55:00,22.9,22.96,22.9,22.94,93600.0,15.6137,15.6546,15.6137,15.6409,93600.0
2006-11-07 12:00:00,22.94,22.95,22.93,22.95,36800.0,15.6409,15.6478,15.6341,15.6478,36800.0
2006-11-07 12:05:00,22.96,22.98,22.96,22.96,33600.0,15.6546,15.6682,15.6546,15.6546,33600.0
2006-11-07 12:10:00,22.95,22.97,22.94,22.97,30800.0,15.6478,15.6614,15.6409,15.6614,30800.0
2006-11-07 12:15:00,22.97,23.02,22.97,23.02,88400.0,15.6614,15.6955,15.6614,15.6955,88400.0
2006-11-07 12:20:00,23.02,23.03,23.02,23.03,42400.0,15.6955,15.7023,15.6955,15.7023,42400.0
2006-11-07 12:25:00,23.03,23.03,22.99,22.99,30800.0,15.7023,15.7023,15.675,15.675,30800.0
2006-11-07 12:30:00,23.0,23.02,22.99,23.01,36800.0,15.6819,15.6955,15.675,15.6887,36800.0
2006-11-07 12:35:00,23.01,23.01,22.99,22.99,39600.0,15.6887,15.6887,15.675,15.675,39600.0
2006-11-07 12:40:00,23.0,23.02,22.99,23.02,26800.0,15.6819,15.6955,15.675,15.6955,26800.0
2006-11-07 12:45:00,23.02,23.04,22.99,23.0,113200.0,15.6955,15.7091,15.675,15.6819,113200.0
2006-11-07 12:50:00,23.0,23.07,23.0,23.07,66400.0,15.6819,15.7296,15.6819,15.7296,66400.0
2006-11-07 12:55:00,23.07,23.07,23.05,23.06,72800.0,15.7296,15.7296,15.7159,15.7228,72800.0
2006-11-07 13:00:00,23.06,23.06,23.02,23.02,37600.0,15.7228,15.7228,15.6955,15.6955,37600.0
2006-11-07 13:05:00,23.01,23.03,23.0,23.0,80400.0,15.6887,15.7023,15.6819,15.6819,80400.0
2006-11-07 13:10:00,23.0,23.02,23.0,23.02,65200.0,15.6819,15.6955,15.6819,15.6955,65200.0
2006-11-07 13:15:00,23.02,23.02,23.0,23.0,38400.0,15.6955,15.6955,15.6819,15.6819,38400.0
2006-11-07 13:20:00,23.0,23.0,22.98,22.98,60400.0,15.6819,15.6819,15.6682,15.6682,60400.0
2006-11-07 13:25:00,22.98,22.98,22.93,22.95,62400.0,15.6682,15.6682,15.6341,15.6478,62400.0
2006-11-07 13:30:00,22.95,22.98,22.94,22.97,69200.0,15.6478,15.6682,15.6409,15.6614,69200.0
2006-11-07 13:35:00,22.98,23.0,22.97,22.98,67200.0,15.6682,15.6819,15.6614,15.6682,67200.0
2006-11-07 13:40:00,22.98,22.99,22.94,22.94,57600.0,15.6682,15.675,15.6409,15.6409,57600.0
2006-11-07 13:45:00,22.94,22.95,22.92,22.92,73200.0,15.6409,15.6478,15.6273,15.6273,73200.0
2006-11-07 13:50:00,22.93,22.93,22.91,22.93,88000.0,15.6341,15.6341,15.6205,15.6341,88000.0
2006-11-07 13:55:00,22.92,22.94,22.9,22.94,63200.0,15.6273,15.6409,15.6137,15.6409,63200.0
2006-11-07 14:00:00,22.93,22.93,22.88,22.89,74400.0,15.6341,15.6341,15.6,15.6069,74400.0
2006-11-07 14:05:00,22.88,22.88,22.84,22.85,123600.0,15.6,15.6,15.5728,15.5796,123600.0
2006-11-07 14:10:00,22.85,22.86,22.83,22.85,146000.0,15.5796,15.5864,15.5659,15.5796,146000.0
2006-11-07 14:15:00,22.86,22.86,22.84,22.84,87200.0,15.5864,15.5864,15.5728,15.5728,87200.0
2006-11-07 14:20:00,22.85,22.86,22.82,22.82,104800.0,15.5796,15.5864,15.5591,15.5591,104800.0
2006-11-07 14:25:00,22.82,22.83,22.79,22.8,126000.0,15.5591,15.5659,15.5387,15.5455,126000.0
2006-11-07 14:30:00,22.8,22.81,22.78,22.78,66000.0,15.5455,15.5523,15.5319,15.5319,66000.0
2006-11-07 14:35:00,22.78,22.79,22.78,22.78,75200.0,15.5319,15.5387,15.5319,15.5319,75200.0
2006-11-07 14:40:00,22.77,22.81,22.77,22.81,80000.0,15.525,15.5523,15.525,15.5523,80000.0
2006-11-07 14:45:00,22.8,22.82,22.79,22.79,75200.0,15.5455,15.5591,15.5387,15.5387,75200.0
2006-11-07 14:50:00,22.79,22.83,22.79,22.82,62400.0,15.5387,15.5659,15.5387,15.5591,62400.0
2006-11-07 14:55:00,22.81,22.84,22.81,22.81,75600.0,15.5523,15.5728,15.5523,15.5523,75600.0
2006-11-07 15:00:00,22.82,22.85,22.82,22.83,95200.0,15.5591,15.5796,15.5591,15.5659,95200.0
2006-11-07 15:05:00,22.83,22.83,22.81,22.81,47600.0,15.5659,15.5659,15.5523,15.5523,47600.0
2006-11-07 15:10:00,22.81,22.82,22.78,22.8,152400.0,15.5523,15.5591,15.5319,15.5455,152400.0
2006-11-07 15:15:00,22.8,22.83,22.8,22.81,82400.0,15.5455,15.5659,15.5455,15.5523,82400.0
2006-11-07 15:20:00,22.81,22.83,22.8,22.83,101200.0,15.5523,15.5659,15.5455,15.5659,101200.0
2006-11-07 15:25:00,22.82,22.85,22.8,22.81,82000.0,15.5591,15.5796,15.5455,15.5523,82000.0
2006-11-07 15:30:00,22.81,22.86,22.81,22.85,129200.0,15.5523,15.5864,15.5523,15.5796,129200.0
2006-11-07 15:35:00,22.86,22.86,22.84,22.85,80000.0,15.5864,15.5864,15.5728,15.5796,80000.0
2006-11-07 15:40:00,22.85,22.85,22.82,22.82,146800.0,15.5796,15.5796,15.5591,15.5591,146800.0
2006-11-07 15:45:00,22.81,22.82,22.79,22.8,154400.0,15.5523,15.5591,15.5387,15.5455,154400.0
2006-11-07 15:50:00,22.8,22.8,22.79,22.79,118000.0,15.5455,15.5455,15.5387,15.5387,118000.0
2006-11-07 15:55:00,22.79,22.79,22.77,22.77,240000.0,15.5387,15.5387,15.525,15.525,240000.0
2006-11-08 09:30:00,22.77,22.81,22.64,22.64,192800.0,15.525,15.5523,15.4364,15.4364,192800.0
2006-11-08 09:35:00,22.65,22.71,22.64,22.7,90400.0,15.4432,15.4841,15.4364,15.4773,90400.0
2006-11-08 09:40:00,22.71,22.76,22.7,22.73,83200.0,15.4841,15.5182,15.4773,15.4978,83200.0
2006-11-08 09:45:00,22.73,22.75,22.73,22.74,91200.0,15.4978,15.5114,15.4978,15.5046,91200.0
2006-11-08 09:50:00,22.74,22.74,22.71,22.73,101200.0,15.5046,15.5046,15.4841,15.4978,101200.0
2006-11-08 09:55:00,22.73,22.74,22.68,22.71,42800.0,15.4978,15.5046,15.4637,15.4841,42800.0
2006-11-08 10:00:00,22.72,22.74,22.69,22.71,104400.0,15.4909,15.5046,15.4705,15.4841,104400.0
2006-11-08 10:05:00,22.72,22.79,22.72,22.76,139600.0,15.4909,15.5387,15.4909,15.5182,139600.0
2006-11-08 10:10:00,22.76,22.79,22.72,22.73,57200.0,15.5182,15.5387,15.4909,15.4978,57200.0
2006-11-08 10:15:00,22.73,22.78,22.71,22.76,92000.0,15.4978,15.5319,15.4841,15.5182,92000.0
2006-11-08 10:20:00,22.75,22.79,22.74,22.76,80000.0,15.5114,15.5387,15.5046,15.5182,80000.0
2006-11-08 10:25:00,22.76,22.79,22.76,22.76,60000.0,15.5182,15.5387,15.5182,15.5182,60000.0
2006-11-08 10:30:00,22.76,22.77,22.72,22.74,123200.0,15.5182,15.525,15.4909,15.5046,123200.0
2006-11-08 10:35:00,22.74,22.83,22.73,22.83,120800.0,15.5046,15.5659,15.4978,15.5659,120800.0
2006-11-08 10:40:00,22.83,22.83,22.78,22.82,57200.0,15.5659,15.5659,15.5319,15.5591,57200.0
2006-11-08 10:45:00,22.81,22.82,22.8,22.82,66800.0,15.5523,15.5591,15.5455,15.5591,66800.0
2006-11-08 10:50:00,22.82,22.85,22.81,22.81,73600.0,15.5591,15.5796,15.5523,15.5523,73600.0
2006-11-08 10:55:00,22.81,22.86,22.79,22.86,60400.0,15.5523,15.5864,15.5387,15.5864,60400.0
2006-11-08 11:00:00,22.86,22.88,22.84,22.86,73600.0,15.5864,15.6,15.5728,15.5864,73600.0
2006-11-08 11:05:00,22.86,22.86,22.81,22.83,54000.0,15.5864,15.5864,15.5523,15.5659,54000.0
2006-11-08 11:10:00,22.83,22.85,22.81,22.82,47200.0,15.5659,15.5796,15.5523,15.5591,47200.0
2006-11-08 11:15:00,22.82,22.83,22.81,22.83,48000.0,15.5591,15.5659,15.5523,15.5659,48000.0
2006-11-08 11:20:00,22.83,22.86,22.83,22.86,20400.0,15.5659,15.5864,15.5659,15.5864,20400.0
2006-11-08 11:25:00,22.86,22.87,22.84,22.86,42800.0,15.5864,15.5932,15.5728,15.5864,42800.0
2006-11-08 11:30:00,22.86,22.86,22.83,22.86,55200.0,15.5864,15.5864,15.5659,15.5864,55200.0
2006-11-08 11:35:00,22.86,22.88,22.85,22.87,86000.0,15.5864,15.6,15.5796,15.5932,86000.0
2006-11-08 11:40:00,22.87,22.89,22.84,22.84,52000.0,15.5932,15.6069,15.5728,15.5728,52000.0
2006-11-08 11:45:00,22.84,22.88,22.84,22.87,72000.0,15.5728,15.6,15.5728,15.5932,72000.0
2006-11-08 11:50:00,22.87,22.89,22.86,22.86,88000.0,15.5932,15.6069,15.5864,15.5864,88000.0
2006-11-08 11:55:00,22.86,22.88,22.86,22.87,41200.0,15.5864,15.6,15.5864,15.5932,41200.0
2006-11-08 12:00:00,22.87,22.88,22.85,22.85,37200.0,15.5932,15.6,15.5796,15.5796,37200.0
2006-11-08 12:05:00,22.85,22.88,22.85,22.86,58000.0,15.5796,15.6,15.5796,15.5864,58000.0
2006-11-08 12:10:00,22.86,22.87,22.84,22.84,33600.0,15.5864,15.5932,15.5728,15.5728,33600.0
2006-11-08 12:15:00,22.84,22.84,22.8,22.81,65600.0,15.5728,15.5728,15.5455,15.5523,65600.0
2006-11-08 12:20:00,22.81,22.82,22.79,22.8,50800.0,15.5523,15.5591,15.5387,15.5455,50800.0
2006-11-08 12:25:00,22.8,22.82,22.77,22.77,53600.0,15.5455,15.5591,15.525,15.525,53600.0
2006-11-08 12:30:00,22.77,22.8,22.77,22.77,63600.0,15.525,15.5455,15.525,15.525,63600.0
2006-11-08 12:35:00,22.77,22.78,22.75,22.75,39200.0,15.525,15.5319,15.5114,15.5114,39200.0
2006-11-08 12:40:00,22.75,22.75,22.73,22.75,51200.0,15.5114,15.5114,15.4978,15.5114,51200.0
2006-11-08 12:45:00,22.74,22.78,22.74,22.78,41200.0,15.5046,15.5319,15.5046,15.5319,41200.0
2006-11-08 12:50:00,22.79,22.86,22.79,22.86,54400.0,15.5387,15.5864,15.5387,15.5864,54400.0
2006-11-08 12:55:00,22.86,22.89,22.85,22.89,68400.0,15.5864,15.6069,15.5796,15.6069,68400.0
2006-11-08 13:00:00,22.89,22.89,22.85,22.87,67200.0,15.6069,15.6069,15.5796,15.5932,67200.0
2006-11-08 13:05:00,22.88,22.89,22.84,22.84,39600.0,15.6,15.6069,15.5728,15.5728,39600.0
2006-11-08 13:10:00,22.84,22.84,22.81,22.82,37200.0,15.5728,15.5728,15.5523,15.5591,37200.0
2006-11-08 13:15:00,22.82,22.86,22.81,22.86,52400.0,15.5591,15.5864,15.5523,15.5864,52400.0
2006-11-08 13:20:00,22.86,22.89,22.85,22.86,64400.0,15.5864,15.6069,15.5796,15.5864,64400.0
2006-11-08 13:25:00,22.86,22.87,22.84,22.87,67200.0,15.5864,15.5932,15.5728,15.5932,67200.0
2006-11-08 13:30:00,22.87,22.89,22.86,22.86,51200.0,15.5932,15.6069,15.5864,15.5864,51200.0
2006-11-08 13:35:00,22.87,22.92,22.87,22.91,52000.0,15.5932,15.6273,15.5932,15.6205,52000.0
2006-11-08 13:40:00,22.9,22.9,22.85,22.86,44800.0,15.6137,15.6137,15.5796,15.5864,44800.0
2006-11-08 13:45:00,22.86,22.93,22.86,22.93,41200.0,15.5864,15.6341,15.5864,15.6341,41200.0
2006-11-08 13:50:00,22.94,22.95,22.92,22.94,69600.0,15.6409,15.6478,15.6273,15.6409,69600.0
2006-11-08 13:55:00,22.94,22.98,22.93,22.93,87600.0,15.6409,15.6682,15.6341,15.6341,87600.0
2006-11-08 14:00:00,22.93,22.97,22.93,22.96,64400.0,15.6341,15.6614,15.6341,15.6546,64400.0
2006-11-08 14:05:00,22.96,22.98,22.96,22.97,83600.0,15.6546,15.6682,15.6546,15.6614,83600.0
2006-11-08 14:10:00,22.96,23.05,22.96,23.04,84000.0,15.6546,15.7159,15.6546,15.7091,84000.0
2006-11-08 14:15:00,23.04,23.05,23.03,23.03,137200.0,15.7091,15.7159,15.7023,15.7023,137200.0
2006-11-08 14:20:00,23.03,23.03,23.0,23.0,86800.0,15.7023,15.7023,15.6819,15.6819,86800.0
2006-11-08 14:25:00,23.0,23.02,22.99,23.0,86800.0,15.6819,15.6955,15.675,15.6819,86800.0
2006-11-08 14:30:00,23.0,23.01,22.99,22.99,138000.0,15.6819,15.6887,15.675,15.675,138000.0
2006-11-08 14:35:00,22.99,22.99,22.95,22.96,111600.0,15.675,15.675,15.6478,15.6546,111600.0
2006-11-08 14:40:00,22.96,22.98,22.96,22.97,35600.0,15.6546,15.6682,15.6546,15.6614,35600.0
2006-11-08 14:45:00,22.97,22.98,22.95,22.97,91200.0,15.6614,15.6682,15.6478,15.6614,91200.0
2006-11-08 14:50:00,22.97,22.98,22.95,22.96,88800.0,15.6614,15.6682,15.6478,15.6546,88800.0
2006-11-08 14:55:00,22.96,22.98,22.96,22.98,126800.0,15.6546,15.6682,15.6546,15.6682,126800.0
2006-11-08 15:00:00,22.98,22.98,22.96,22.98,77600.0,15.6682,15.6682,15.6546,15.6682,77600.0
2006-11-08 15:05:00,22.98,22.98,22.96,22.96,78800.0,15.6682,15.6682,15.6546,15.6546,78800.0
2006-11-08 15:10:00,22.96,22.97,22.95,22.96,85200.0,15.6546,15.6614,15.6478,15.6546,85200.0
2006-11-08 15:15:00,22.96,22.97,22.95,22.96,63600.0,15.6546,15.6614,15.6478,15.6546,63600.0
2006-11-08 15:20:00,22.96,22.98,22.94,22.96,114800.0,15.6546,15.6682,15.6409,15.6546,114800.0
2006-11-08 15:25:00,22.96,22.97,22.95,22.95,70800.0,15.6546,15.6614,15.6478,15.6478,70800.0
2006-11-08 15:30:00,22.96,22.98,22.96,22.96,48800.0,15.6546,15.6682,15.6546,15.6546,48800.0
2006-11-08 15:35:00,22.95,22.96,22.92,22.92,58800.0,15.6478,15.6546,15.6273,15.6273,58800.0
2006-11-08 15:40:00,22.92,22.93,22.9,22.9,44800.0,15.6273,15.6341,15.6137,15.6137,44800.0
2006-11-08 15:45:00,22.9,22.93,22.88,22.89,97600.0,15.6137,15.6341,15.6,15.6069,97600.0
2006-11-08 15:50:00,22.89,22.95,22.89,22.93,94400.0,15.6069,15.6478,15.6069,15.6341,94400.0
2006-11-08 15:55:00,22.93,22.94,22.92,22.92,206400.0,15.6341,15.6409,15.6273,15.6273,206400.0
2006-11-09 09:30:00,22.94,23.01,22.93,22.93,104800.0,15.6409,15.6887,15.6341,15.6341,104800.0
2006-11-09 09:35:00,22.93,23.0,22.9,22.98,116400.0,15.6341,15.6819,15.6137,15.6682,116400.0
2006-11-09 09:40:00,22.98,22.98,22.9,22.93,139600.0,15.6682,15.6682,15.6137,15.6341,139600.0
2006-11-09 09:45:00,22.91,22.93,22.85,22.87,162000.0,15.6205,15.6341,15.5796,15.5932,162000.0
2006-11-09 09:50:00,22.88,22.91,22.84,22.84,58000.0,15.6,15.6205,15.5728,15.5728,58000.0
2006-11-09 09:55:00,22.84,22.88,22.81,22.84,80000.0,15.5728,15.6,15.5523,15.5728,80000.0
2006-11-09 10:00:00,22.83,22.83,22.8,22.8,122000.0,15.5659,15.5659,15.5455,15.5455,122000.0
2006-11-09 10:05:00,22.8,22.83,22.74,22.75,103600.0,15.5455,15.5659,15.5046,15.5114,103600.0
2006-11-09 10:10:00,22.74,22.8,22.74,22.79,106400.0,15.5046,15.5455,15.5046,15.5387,106400.0
2006-11-09 10:15:00,22.79,22.82,22.78,22.8,56800.0,15.5387,15.5591,15.5319,15.5455,56800.0
2006-11-09 10:20:00,22.8,22.82,22.77,22.77,67200.0,15.5455,15.5591,15.525,15.525,67200.0
2006-11-09 10:25:00,22.76,22.81,22.76,22.78,30400.0,15.5182,15.5523,15.5182,15.5319,30400.0
2006-11-09 10:30:00,22.78,22.81,22.78,22.8,51600.0,15.5319,15.5523,15.5319,15.5455,51600.0
2006-11-09 10:35:00,22.8,22.8,22.77,22.78,65600.0,15.5455,15.5455,15.525,15.5319,65600.0
2006-11-09 10:40:00,22.79,22.8,22.74,22.74,89600.0,15.5387,15.5455,15.5046,15.5046,89600.0
2006-11-09 10:45:00,22.75,22.75,22.69,22.71,116800.0,15.5114,15.5114,15.4705,15.4841,116800.0
2006-11-09 10:50:00,22.7,22.75,22.7,22.73,72800.0,15.4773,15.5114,15.4773,15.4978,72800.0
2006-11-09 10:55:00,22.74,22.77,22.73,22.73,69200.0,15.5046,15.525,15.4978,15.4978,69200.0
2006-11-09 11:00:00,22.74,22.77,22.74,22.75,288800.0,15.5046,15.525,15.5046,15.5114,288800.0
2006-11-09 11:05:00,22.75,22.75,22.72,22.74,132800.0,15.5114,15.5114,15.4909,15.5046,132800.0
2006-11-09 11:10:00,22.74,22.76,22.74,22.75,87200.0,15.5046,15.5182,15.5046,15.5114,87200.0
2006-11-09 11:15:00,22.75,22.75,22.73,22.73,33600.0,15.5114,15.5114,15.4978,15.4978,33600.0
2006-11-09 11:20:00,22.74,22.74,22.72,22.73,52000.0,15.5046,15.5046,15.4909,15.4978,52000.0
2006-11-09 11:25:00,22.72,22.76,22.72,22.75,60400.0,15.4909,15.5182,15.4909,15.5114,60400.0
2006-11-09 11:30:00,22.75,22.83,22.74,22.83,68800.0,15.5114,15.5659,15.5046,15.5659,68800.0
2006-11-09 11:35:00,22.83,22.83,22.8,22.83,65600.0,15.5659,15.5659,15.5455,15.5659,65600.0
2006-11-09 11:40:00,22.84,22.84,22.8,22.81,83600.0,15.5728,15.5728,15.5455,15.5523,83600.0
2006-11-09 11:45:00,22.82,22.84,22.81,22.84,60000.0,15.5591,15.5728,15.5523,15.5728,60000.0
2006-11-09 11:50:00,22.83,22.85,22.83,22.84,52400.0,15.5659,15.5796,15.5659,15.5728,52400.0
2006-11-09 11:55:00,22.84,22.84,22.81,22.83,38800.0,15.5728,15.5728,15.5523,15.5659,38800.0
2006-11-09 12:00:00,22.83,22.84,22.81,22.81,46800.0,15.5659,15.5728,15.5523,15.5523,46800.0
2006-11-09 12:05:00,22.81,22.83,22.8,22.8,38800.0,15.5523,15.5659,15.5455,15.5455,38800.0
2006-11-09 12:10:00,22.8,22.82,22.78,22.82,72400.0,15.5455,15.5591,15.5319,15.5591,72400.0
2006-11-09 12:15:00,22.82,22.84,22.81,22.82,130800.0,15.5591,15.5728,15.5523,15.5591,130800.0
2006-11-09 12:20:00,22.82,22.83,22.8,22.82,40400.0,15.5591,15.5659,15.5455,15.5591,40400.0
2006-11-09 12:25:00,22.82,22.85,22.82,22.85,49200.0,15.5591,15.5796,15.5591,15.5796,49200.0
2006-11-09 12:30:00,22.85,22.88,22.85,22.86,65200.0,15.5796,15.6,15.5796,15.5864,65200.0
2006-11-09 12:35:00,22.86,22.86,22.82,22.83,22400.0,15.5864,15.5864,15.5591,15.5659,22400.0
2006-11-09 12:40:00,22.83,22.83,22.82,22.83,36400.0,15.5659,15.5659,15.5591,15.5659,36400.0
2006-11-09 12:45:00,22.82,22.83,22.82,22.82,27600.0,15.5591,15.5659,15.5591,15.5591,27600.0
2006-11-09 12:50:00,22.81,22.82,22.81,22.81,19200.0,15.5523,15.5591,15.5523,15.5523,19200.0
2006-11-09 12:55:00,22.8,22.83,22.8,22.83,35200.0,15.5455,15.5659,15.5455,15.5659,35200.0
2006-11-09 13:00:00,22.83,22.85,22.81,22.82,102400.0,15.5659,15.5796,15.5523,15.5591,102400.0
2006-11-09 13:05:00,22.82,22.84,22.79,22.8,80800.0,15.5591,15.5728,15.5387,15.5455,80800.0
2006-11-09 13:10:00,22.8,22.81,22.8,22.81,32000.0,15.5455,15.5523,15.5455,15.5523,32000.0
2006-11-09 13:15:00,22.81,22.83,22.8,22.82,69600.0,15.5523,15.5659,15.5455,15.5591,69600.0
2006-11-09 13:20:00,22.82,22.85,22.82,22.83,30000.0,15.5591,15.5796,15.5591,15.5659,30000.0
2006-11-09 13:25:00,22.82,22.82,22.79,22.8,140400.0,15.5591,15.5591,15.5387,15.5455,140400.0
2006-11-09 13:30:00,22.8,22.83,22.79,22.8,73200.0,15.5455,15.5659,15.5387,15.5455,73200.0
2006-11-09 13:35:00,22.8,22.83,22.79,22.83,51600.0,15.5455,15.5659,15.5387,15.5659,51600.0
2006-11-09 13:40:00,22.83,22.86,22.82,22.82,74800.0,15.5659,15.5864,15.5591,15.5591,74800.0
2006-11-09 13:45:00,22.82,22.83,22.81,22.81,52000.0,15.5591,15.5659,15.5523,15.5523,52000.0
2006-11-09 13:50:00,22.81,22.81,22.76,22.77,71200.0,15.5523,15.5523,15.5182,15.525,71200.0
2006-11-09 13:55:00,22.78,22.81,22.78,22.79,43200.0,15.5319,15.5523,15.5319,15.5387,43200.0
2006-11-09 14:00:00,22.78,22.78,22.76,22.77,62400.0,15.5319,15.5319,15.5182,15.525,62400.0
2006-11-09 14:05:00,22.78,22.79,22.77,22.79,58800.0,15.5319,15.5387,15.525,15.5387,58800.0
2006-11-09 14:10:00,22.79,22.82,22.78,22.79,78800.0,15.5387,15.5591,15.5319,15.5387,78800.0
2006-11-09 14:15:00,22.79,22.79,22.76,22.77,70800.0,15.5387,15.5387,15.5182,15.525,70800.0
2006-11-09 14:20:00,22.76,22.76,22.74,22.76,67200.0,15.5182,15.5182,15.5046,15.5182,67200.0
2006-11-09 14:25:00,22.76,22.79,22.75,22.76,72800.0,15.5182,15.5387,15.5114,15.5182,72800.0
2006-11-09 14:30:00,22.76,22.77,22.74,22.75,61200.0,15.5182,15.525,15.5046,15.5114,61200.0
2006-11-09 14:35:00,22.75,22.76,22.74,22.75,60400.0,15.5114,15.5182,15.5046,15.5114,60400.0
2006-11-09 14:40:00,22.76,22.76,22.7,22.71,80000.0,15.5182,15.5182,15.4773,15.4841,80000.0
2006-11-09 14:45:00,22.71,22.72,22.71,22.71,70800.0,15.4841,15.4909,15.4841,15.4841,70800.0
2006-11-09 14:50:00,22.71,22.72,22.7,22.72,98400.0,15.4841,15.4909,15.4773,15.4909,98400.0
2006-11-09 14:55:00,22.72,22.73,22.71,22.72,86800.0,15.4909,15.4978,15.4841,15.4909,86800.0
2006-11-09 15:00:00,22.72,22.73,22.7,22.71,96000.0,15.4909,15.4978,15.4773,15.4841,96000.0
2006-11-09 15:05:00,22.71,22.71,22.69,22.69,130400.0,15.4841,15.4841,15.4705,15.4705,130400.0
2006-11-09 15:10:00,22.7,22.7,22.66,22.67,99200.0,15.4773,15.4773,15.45,15.4569,99200.0
2006-11-09 15:15:00,22.67,22.7,22.66,22.7,119600.0,15.4569,15.4773,15.45,15.4773,119600.0
2006-11-09 15:20:00,22.7,22.72,22.7,22.72,104000.0,15.4773,15.4909,15.4773,15.4909,104000.0
2006-11-09 15:25:00,22.71,22.71,22.69,22.7,66800.0,15.4841,15.4841,15.4705,15.4773,66800.0
2006-11-09 15:30:00,22.7,22.71,22.68,22.69,102800.0,15.4773,15.4841,15.4637,15.4705,102800.0
2006-11-09 15:35:00,22.69,22.71,22.68,22.7,67600.0,15.4705,15.4841,15.4637,15.4773,67600.0
2006-11-09 15:40:00,22.71,22.71,22.68,22.68,92800.0,15.4841,15.4841,15.4637,15.4637,92800.0
2006-11-09 15:45:00,22.68,22.68,22.66,22.67,179200.0,15.4637,15.4637,15.45,15.4569,179200.0
2006-11-09 15:50:00,22.67,22.68,22.66,22.67,119600.0,15.4569,15.4637,15.45,15.4569,119600.0
2006-11-09 15:55:00,22.67,22.68,22.67,22.67,88800.0,15.4569,15.4637,15.4569,15.4569,88800.0
2006-11-10 09:30:00,22.75,22.77,22.7,22.71,119200.0,15.5114,15.525,15.4773,15.4841,119200.0
2006-11-10 09:35:00,22.71,22.72,22.7,22.7,101200.0,15.4841,15.4909,15.4773,15.4773,101200.0
2006-11-10 09:40:00,22.7,22.71,22.67,22.69,181200.0,15.4773,15.4841,15.4569,15.4705,181200.0
2006-11-10 09:45:00,22.69,22.7,22.64,22.68,179200.0,15.4705,15.4773,15.4364,15.4637,179200.0
2006-11-10 09:50:00,22.67,22.69,22.65,22.66,82800.0,15.4569,15.4705,15.4432,15.45,82800.0
2006-11-10 09:55:00,22.68,22.72,22.66,22.72,65200.0,15.4637,15.4909,15.45,15.4909,65200.0
2006-11-10 10:00:00,22.71,22.77,22.71,22.71,53600.0,15.4841,15.525,15.4841,15.4841,53600.0
2006-11-10 10:05:00,22.72,22.74,22.7,22.7,44400.0,15.4909,15.5046,15.4773,15.4773,44400.0
2006-11-10 10:10:00,22.7,22.74,22.7,22.74,46400.0,15.4773,15.5046,15.4773,15.5046,46400.0
2006-11-10 10:15:00,22.74,22.79,22.74,22.79,28000.0,15.5046,15.5387,15.5046,15.5387,28000.0
2006-11-10 10:20:00,22.79,22.79,22.74,22.76,50000.0,15.5387,15.5387,15.5046,15.5182,50000.0
2006-11-10 10:25:00,22.77,22.81,22.75,22.75,36400.0,15.525,15.5523,15.5114,15.5114,36400.0
2006-11-10 10:30:00,22.75,22.77,22.74,22.75,39600.0,15.5114,15.525,15.5046,15.5114,39600.0
2006-11-10 10:35:00,22.75,22.76,22.73,22.74,40000.0,15.5114,15.5182,15.4978,15.5046,40000.0
2006-11-10 10:40:00,22.74,22.77,22.74,22.75,22800.0,15.5046,15.525,15.5046,15.5114,22800.0
2006-11-10 10:45:00,22.75,22.79,22.75,22.79,14400.0,15.5114,15.5387,15.5114,15.5387,14400.0
2006-11-10 10:50:00,22.79,22.83,22.79,22.82,28800.0,15.5387,15.5659,15.5387,15.5591,28800.0
2006-11-10 10:55:00,22.82,22.83,22.81,22.82,88800.0,15.5591,15.5659,15.5523,15.5591,88800.0
2006-11-10 11:00:00,22.82,22.82,22.8,22.8,170800.0,15.5591,15.5591,15.5455,15.5455,170800.0
2006-11-10 11:05:00,22.8,22.82,22.79,22.82,20000.0,15.5455,15.5591,15.5387,15.5591,20000.0
2006-11-10 11:10:00,22.82,22.82,22.76,22.76,38800.0,15.5591,15.5591,15.5182,15.5182,38800.0
2006-11-10 11:15:00,22.77,22.78,22.76,22.78,121200.0,15.525,15.5319,15.5182,15.5319,121200.0
2006-11-10 11:20:00,22.78,22.79,22.77,22.78,22000.0,15.5319,15.5387,15.525,15.5319,22000.0
2006-11-10 11:25:00,22.78,22.8,22.78,22.79,13600.0,15.5319,15.5455,15.5319,15.5387,13600.0
2006-11-10 11:30:00,22.79,22.83,22.79,22.82,132400.0,15.5387,15.5659,15.5387,15.5591,132400.0
2006-11-10 11:35:00,22.82,22.83,22.81,22.82,47600.0,15.5591,15.5659,15.5523,15.5591,47600.0
2006-11-10 11:40:00,22.82,22.83,22.81,22.82,44800.0,15.5591,15.5659,15.5523,15.5591,44800.0
2006-11-10 11:45:00,22.82,22.82,22.8,22.8,38000.0,15.5591,15.5591,15.5455,15.5455,38000.0
2006-11-10 11:50:00,22.8,22.81,22.78,22.8,42000.0,15.5455,15.5523,15.5319,15.5455,42000.0
2006-11-10 11:55:00,22.8,22.81,22.8,22.8,123600.0,15.5455,15.5523,15.5455,15.5455,123600.0
2006-11-10 12:00:00,22.81,22.83,22.81,22.82,148800.0,15.5523,15.5659,15.5523,15.5591,148800.0
2006-11-10 12:05:00,22.81,22.81,22.79,22.81,28800.0,15.5523,15.5523,15.5387,15.5523,28800.0
2006-11-10 12:10:00,22.81,22.82,22.79,22.8,34400.0,15.5523,15.5591,15.5387,15.5455,34400.0
2006-11-10 12:15:00,22.79,22.8,22.79,22.79,7600.0,15.5387,15.5455,15.5387,15.5387,7600.0
2006-11-10 12:20:00,22.78,22.79,22.76,22.76,57600.0,15.5319,15.5387,15.5182,15.5182,57600.0
2006-11-10 12:25:00,22.76,22.79,22.76,22.78,19200.0,15.5182,15.5387,15.5182,15.5319,19200.0
2006-11-10 12:30:00,22.78,22.78,22.77,22.77,40400.0,15.5319,15.5319,15.525,15.525,40400.0
2006-11-10 12:35:00,22.77,22.78,22.77,22.78,117600.0,15.525,15.5319,15.525,15.5319,117600.0
2006-11-10 12:40:00,22.78,22.78,22.77,22.77,16800.0,15.5319,15.5319,15.525,15.525,16800.0
2006-11-10 12:45:00,22.78,22.78,22.77,22.78,19600.0,15.5319,15.5319,15.525,15.5319,19600.0
2006-11-10 12:50:00,22.77,22.78,22.77,22.77,25200.0,15.525,15.5319,15.525,15.525,25200.0
2006-11-10 12:55:00,22.77,22.78,22.75,22.75,43600.0,15.525,15.5319,15.5114,15.5114,43600.0
2006-11-10 13:00:00,22.75,22.75,22.74,22.74,22000.0,15.5114,15.5114,15.5046,15.5046,22000.0
2006-11-10 13:05:00,22.74,22.74,22.72,22.73,15600.0,15.5046,15.5046,15.4909,15.4978,15600.0
2006-11-10 13:10:00,22.73,22.74,22.73,22.74,15600.0,15.4978,15.5046,15.4978,15.5046,15600.0
2006-11-10 13:15:00,22.74,22.75,22.74,22.75,22400.0,15.5046,15.5114,15.5046,15.5114,22400.0
2006-11-10 13:20:00,22.75,22.75,22.75,22.75,9200.0,15.5114,15.5114,15.5114,15.5114,9200.0
2006-11-10 13:25:00,22.75,22.76,22.73,22.73,36000.0,15.5114,15.5182,15.4978,15.4978,36000.0
2006-11-10 13:30:00,22.73,22.74,22.73,22.74,13200.0,15.4978,15.5046,15.4978,15.5046,13200.0
2006-11-10 13:35:00,22.73,22.73,22.7,22.72,24400.0,15.4978,15.4978,15.4773,15.4909,24400.0
2006-11-10 13:40:00,22.72,22.75,22.72,22.74,20800.0,15.4909,15.5114,15.4909,15.5046,20800.0
2006-11-10 13:45:00,22.75,22.77,22.75,22.75,22000.0,15.5114,15.525,15.5114,15.5114,22000.0
2006-11-10 13:50:00,22.75,22.76,22.74,22.74,28400.0,15.5114,15.5182,15.5046,15.5046,28400.0
2006-11-10 13:55:00,22.74,22.75,22.71,22.74,37600.0,15.5046,15.5114,15.4841,15.5046,37600.0
2006-11-10 14:00:00,22.73,22.75,22.72,22.75,20800.0,15.4978,15.5114,15.4909,15.5114,20800.0
2006-11-10 14:05:00,22.76,22.79,22.76,22.79,6800.0,15.5182,15.5387,15.5182,15.5387,6800.0
2006-11-10 14:10:00,22.79,22.82,22.79,22.8,26000.0,15.5387,15.5591,15.5387,15.5455,26000.0
2006-11-10 14:15:00,22.79,22.82,22.78,22.82,28400.0,15.5387,15.5591,15.5319,15.5591,28400.0
2006-11-10 14:20:00,22.82,22.82,22.8,22.81,120000.0,15.5591,15.5591,15.5455,15.5523,120000.0
2006-11-10 14:25:00,22.81,22.81,22.79,22.79,65600.0,15.5523,15.5523,15.5387,15.5387,65600.0
2006-11-10 14:30:00,22.79,22.8,22.75,22.75,31600.0,15.5387,15.5455,15.5114,15.5114,31600.0
2006-11-10 14:35:00,22.75,22.77,22.75,22.77,54800.0,15.5114,15.525,15.5114,15.525,54800.0
2006-11-10 14:40:00,22.77,22.8,22.77,22.8,30400.0,15.525,15.5455,15.525,15.5455,30400.0
2006-11-10 14:45:00,22.81,22.81,22.8,22.8,7200.0,15.5523,15.5523,15.5455,15.5455,7200.0
2006-11-10 14:50:00,22.8,22.8,22.79,22.8,14800.0,15.5455,15.5455,15.5387,15.5455,14800.0
2006-11-10 14:55:00,22.8,22.81,22.8,22.81,33200.0,15.5455,15.5523,15.5455,15.5523,33200.0
2006-11-10 15:00:00,22.81,22.81,22.81,22.81,28000.0,15.5523,15.5523,15.5523,15.5523,28000.0
2006-11-10 15:05:00,22.81,22.81,22.76,22.77,21200.0,15.5523,15.5523,15.5182,15.525,21200.0
2006-11-10 15:10:00,22.77,22.77,22.75,22.75,34400.0,15.525,15.525,15.5114,15.5114,34400.0
2006-11-10 15:15:00,22.75,22.76,22.75,22.76,20400.0,15.5114,15.5182,15.5114,15.5182,20400.0
2006-11-10 15:20:00,22.76,22.77,22.75,22.77,40800.0,15.5182,15.525,15.5114,15.525,40800.0
2006-11-10 15:25:00,22.76,22.77,22.75,22.75,85200.0,15.5182,15.525,15.5114,15.5114,85200.0
2006-11-10 15:30:00,22.75,22.77,22.73,22.74,123200.0,15.5114,15.525,15.4978,15.5046,123200.0
2006-11-10 15:35:00,22.74,22.76,22.73,22.75,135200.0,15.5046,15.5182,15.4978,15.5114,135200.0
2006-11-10 15:40:00,22.75,22.75,22.73,22.74,228000.0,15.5114,15.5114,15.4978,15.5046,228000.0
2006-11-10 15:45:00,22.74,22.75,22.74,22.75,200400.0,15.5046,15.5114,15.5046,15.5114,200400.0
2006-11-10 15:50:00,22.75,22.75,22.73,22.75,184000.0,15.5114,15.5114,15.4978,15.5114,184000.0
2006-11-10 15:55:00,22.75,22.79,22.75,22.78,215200.0,15.5114,15.5387,15.5114,15.5319,215200.0
2006-11-13 09:30:00,22.79,22.86,22.78,22.83,52000.0,15.5387,15.5864,15.5319,15.5659,52000.0
2006-11-13 09:35:00,22.83,22.84,22.77,22.77,89200.0,15.5659,15.5728,15.525,15.525,89200.0
2006-11-13 09:40:00,22.77,22.81,22.75,22.78,94800.0,15.525,15.5523,15.5114,15.5319,94800.0
2006-11-13 09:45:00,22.79,22.82,22.76,22.81,41600.0,15.5387,15.5591,15.5182,15.5523,41600.0
2006-11-13 09:50:00,22.82,22.82,22.77,22.78,32000.0,15.5591,15.5591,15.525,15.5319,32000.0
2006-11-13 09:55:00,22.77,22.87,22.77,22.84,104400.0,15.525,15.5932,15.525,15.5728,104400.0
2006-11-13 10:00:00,22.85,22.89,22.83,22.88,62400.0,15.5796,15.6069,15.5659,15.6,62400.0
2006-11-13 10:05:00,22.88,22.91,22.86,22.9,84400.0,15.6,15.6205,15.5864,15.6137,84400.0
2006-11-13 10:10:00,22.91,22.98,22.91,22.98,126400.0,15.6205,15.6682,15.6205,15.6682,126400.0
2006-11-13 10:15:00,22.98,22.99,22.97,22.99,65600.0,15.6682,15.675,15.6614,15.675,65600.0
2006-11-13 10:20:00,22.99,23.0,22.96,22.98,99600.0,15.675,15.6819,15.6546,15.6682,99600.0
2006-11-13 10:25:00,22.97,23.02,22.97,23.0,77600.0,15.6614,15.6955,15.6614,15.6819,77600.0
2006-11-13 10:30:00,23.0,23.0,22.98,22.99,129200.0,15.6819,15.6819,15.6682,15.675,129200.0
2006-11-13 10:35:00,22.99,23.01,22.99,22.99,132000.0,15.675,15.6887,15.675,15.675,132000.0
2006-11-13 10:40:00,22.99,23.03,22.98,23.03,82800.0,15.675,15.7023,15.6682,15.7023,82800.0
2006-11-13 10:45:00,23.03,23.05,23.01,23.04,86000.0,15.7023,15.7159,15.6887,15.7091,86000.0
2006-11-13 10:50:00,23.04,23.06,23.04,23.05,58800.0,15.7091,15.7228,15.7091,15.7159,58800.0
2006-11-13 10:55:00,23.05,23.07,23.04,23.06,65600.0,15.7159,15.7296,15.7091,15.7228,65600.0
2006-11-13 11:00:00,23.06,23.11,23.05,23.08,87200.0,15.7228,15.7569,15.7159,15.7364,87200.0
2006-11-13 11:05:00,23.08,23.08,23.04,23.05,74400.0,15.7364,15.7364,15.7091,15.7159,74400.0
2006-11-13 11:10:00,23.05,23.05,23.03,23.04,50400.0,15.7159,15.7159,15.7023,15.7091,50400.0
2006-11-13 11:15:00,23.04,23.06,23.04,23.06,84000.0,15.7091,15.7228,15.7091,15.7228,84000.0
2006-11-13 11:20:00,23.06,23.08,23.05,23.06,167200.0,15.7228,15.7364,15.7159,15.7228,167200.0
2006-11-13 11:25:00,23.05,23.07,23.05,23.06,62000.0,15.7159,15.7296,15.7159,15.7228,62000.0
2006-11-13 11:30:00,23.06,23.09,23.06,23.08,80800.0,15.7228,15.7432,15.7228,15.7364,80800.0
2006-11-13 11:35:00,23.08,23.08,23.06,23.06,64000.0,15.7364,15.7364,15.7228,15.7228,64000.0
2006-11-13 11:40:00,23.06,23.1,23.06,23.1,72000.0,15.7228,15.75,15.7228,15.75,72000.0
2006-11-13 11:45:00,23.1,23.1,23.07,23.09,124400.0,15.75,15.75,15.7296,15.7432,124400.0
2006-11-13 11:50:00,23.09,23.12,23.09,23.12,50800.0,15.7432,15.7637,15.7432,15.7637,50800.0
2006-11-13 11:55:00,23.12,23.17,23.11,23.15,75600.0,15.7637,15.7978,15.7569,15.7841,75600.0
2006-11-13 12:00:00,23.17,23.17,23.12,23.15,89200.0,15.7978,15.7978,15.7637,15.7841,89200.0
2006-11-13 12:05:00,23.15,23.16,23.15,23.15,68400.0,15.7841,15.7909,15.7841,15.7841,68400.0
2006-11-13 12:10:00,23.16,23.16,23.14,23.14,48400.0,15.7909,15.7909,15.7773,15.7773,48400.0
2006-11-13 12:15:00,23.15,23.15,23.14,23.14,26400.0,15.7841,15.7841,15.7773,15.7773,26400.0
2006-11-13 12:20:00,23.15,23.15,23.13,23.15,76000.0,15.7841,15.7841,15.7705,15.7841,76000.0
2006-11-13 12:25:00,23.15,23.18,23.14,23.17,58000.0,15.7841,15.8046,15.7773,15.7978,58000.0
2006-11-13 12:30:00,23.17,23.18,23.16,23.18,65200.0,15.7978,15.8046,15.7909,15.8046,65200.0
2006-11-13 12:35:00,23.18,23.2,23.17,23.17,78800.0,15.8046,15.8182,15.7978,15.7978,78800.0
2006-11-13 12:40:00,23.16,23.17,23.15,23.16,51600.0,15.7909,15.7978,15.7841,15.7909,51600.0
2006-11-13 12:45:00,23.16,23.17,23.15,23.15,76800.0,15.7909,15.7978,15.7841,15.7841,76800.0
2006-11-13 12:50:00,23.15,23.18,23.15,23.18,80400.0,15.7841,15.8046,15.7841,15.8046,80400.0
2006-11-13 12:55:00,23.18,23.18,23.16,23.17,109600.0,15.8046,15.8046,15.7909,15.7978,109600.0
2006-11-13 13:00:00,23.17,23.17,23.16,23.17,93200.0,15.7978,15.7978,15.7909,15.7978,93200.0
2006-11-13 13:05:00,23.16,23.17,23.15,23.16,60400.0,15.7909,15.7978,15.7841,15.7909,60400.0
2006-11-13 13:10:00,23.16,23.17,23.16,23.16,20000.0,15.7909,15.7978,15.7909,15.7909,20000.0
2006-11-13 13:15:00,23.17,23.17,23.16,23.16,28000.0,15.7978,15.7978,15.7909,15.7909,28000.0
2006-11-13 13:20:00,23.16,23.16,23.15,23.16,31600.0,15.7909,15.7909,15.7841,15.7909,31600.0
2006-11-13 13:25:00,23.16,23.16,23.15,23.15,6800.0,15.7909,15.7909,15.7841,15.7841,6800.0
2006-11-13 13:30:00,23.14,23.16,23.12,23.15,26000.0,15.7773,15.7909,15.7637,15.7841,26000.0
2006-11-13 13:35:00,23.14,23.17,23.14,23.17,26800.0,15.7773,15.7978,15.7773,15.7978,26800.0
2006-11-13 13:40:00,23.17,23.17,23.15,23.15,30800.0,15.7978,15.7978,15.7841,15.7841,30800.0
2006-11-13 13:45:00,23.15,23.19,23.15,23.19,56400.0,15.7841,15.8114,15.7841,15.8114,56400.0
2006-11-13 13:50:00,23.19,23.21,23.19,23.21,78000.0,15.8114,15.825,15.8114,15.825,78000.0
2006-11-13 13:55:00,23.21,23.24,23.21,23.22,81600.0,15.825,15.8455,15.825,15.8319,81600.0
2006-11-13 14:00:00,23.22,23.23,23.19,23.22,85200.0,15.8319,15.8387,15.8114,15.8319,85200.0
2006-11-13 14:05:00,23.21,23.22,23.19,23.19,43200.0,15.825,15.8319,15.8114,15.8114,43200.0
2006-11-13 14:10:00,23.2,23.21,23.16,23.2,46400.0,15.8182,15.825,15.7909,15.8182,46400.0
2006-11-13 14:15:00,23.21,23.21,23.16,23.16,39200.0,15.825,15.825,15.7909,15.7909,39200.0
2006-11-13 14:20:00,23.16,23.18,23.16,23.17,35200.0,15.7909,15.8046,15.7909,15.7978,35200.0
2006-11-13 14:25:00,23.17,23.17,23.16,23.16,21600.0,15.7978,15.7978,15.7909,15.7909,21600.0
2006-11-13 14:30:00,23.17,23.2,23.15,23.19,33600.0,15.7978,15.8182,15.7841,15.8114,33600.0
2006-11-13 14:35:00,23.19,23.19,23.13,23.14,27600.0,15.8114,15.8114,15.7705,15.7773,27600.0
2006-11-13 14:40:00,23.13,23.17,23.13,23.16,53200.0,15.7705,15.7978,15.7705,15.7909,53200.0
2006-11-13 14:45:00,23.15,23.15,23.13,23.15,39600.0,15.7841,15.7841,15.7705,15.7841,39600.0
2006-11-13 14:50:00,23.15,23.15,23.13,23.13,35200.0,15.7841,15.7841,15.7705,15.7705,35200.0
2006-11-13 14:55:00,23.14,23.15,23.12,23.13,38000.0,15.7773,15.7841,15.7637,15.7705,38000.0
2006-11-13 15:00:00,23.13,23.13,23.09,23.1,59200.0,15.7705,15.7705,15.7432,15.75,59200.0
2006-11-13 15:05:00,23.09,23.09,23.08,23.09,38400.0,15.7432,15.7432,15.7364,15.7432,38400.0
2006-11-13 15:10:00,23.09,23.1,23.08,23.08,17600.0,15.7432,15.75,15.7364,15.7364,17600.0
2006-11-13 15:15:00,23.08,23.13,23.08,23.12,39200.0,15.7364,15.7705,15.7364,15.7637,39200.0
2006-11-13 15:20:00,23.12,23.14,23.11,23.13,52400.0,15.7637,15.7773,15.7569,15.7705,52400.0
2006-11-13 15:25:00,23.13,23.17,23.13,23.15,62000.0,15.7705,15.7978,15.7705,15.7841,62000.0
2006-11-13 15:30:00,23.16,23.16,23.13,23.15,40400.0,15.7909,15.7909,15.7705,15.7841,40400.0
2006-11-13 15:35:00,23.15,23.15,23.1,23.13,34000.0,15.7841,15.7841,15.75,15.7705,34000.0
2006-11-13 15:40:00,23.13,23.14,23.11,23.12,30400.0,15.7705,15.7773,15.7569,15.7637,30400.0
2006-11-13 15:45:00,23.12,23.14,23.11,23.13,30000.0,15.7637,15.7773,15.7569,15.7705,30000.0
2006-11-13 15:50:00,23.13,23.15,23.12,23.14,63200.0,15.7705,15.7841,15.7637,15.7773,63200.0
2006-11-13 15:55:00,23.14,23.14,23.13,23.13,78000.0,15.7773,15.7773,15.7705,15.7705,78000.0
2006-11-14 09:30:00,23.09,23.14,23.08,23.1,158800.0,15.7432,15.7773,15.7364,15.75,158800.0
2006-11-14 09:35:00,23.1,23.12,23.07,23.08,86800.0,15.75,15.7637,15.7296,15.7364,86800.0
2006-11-14 09:40:00,23.08,23.08,23.04,23.06,101600.0,15.7364,15.7364,15.7091,15.7228,101600.0
2006-11-14 09:45:00,23.06,23.06,22.92,22.98,148000.0,15.7228,15.7228,15.6273,15.6682,148000.0
2006-11-14 09:50:00,22.98,23.02,22.95,22.98,80400.0,15.6682,15.6955,15.6478,15.6682,80400.0
2006-11-14 09:55:00,22.98,23.02,22.93,23.02,64400.0,15.6682,15.6955,15.6341,15.6955,64400.0
2006-11-14 10:00:00,23.01,23.05,22.98,23.04,69600.0,15.6887,15.7159,15.6682,15.7091,69600.0
2006-11-14 10:05:00,23.04,23.05,23.02,23.03,33600.0,15.7091,15.7159,15.6955,15.7023,33600.0
2006-11-14 10:10:00,23.02,23.04,22.95,22.95,65200.0,15.6955,15.7091,15.6478,15.6478,65200.0
2006-11-14 10:15:00,22.95,23.0,22.95,22.99,46800.0,15.6478,15.6819,15.6478,15.675,46800.0
2006-11-14 10:20:00,22.99,23.02,22.95,22.96,79600.0,15.675,15.6955,15.6478,15.6546,79600.0
2006-11-14 10:25:00,22.96,22.96,22.9,22.9,47600.0,15.6546,15.6546,15.6137,15.6137,47600.0
2006-11-14 10:30:00,22.89,22.89,22.77,22.78,246000.0,15.6069,15.6069,15.525,15.5319,246000.0
2006-11-14 10:35:00,22.79,22.83,22.79,22.81,86000.0,15.5387,15.5659,15.5387,15.5523,86000.0
2006-11-14 10:40:00,22.82,22.82,22.79,22.79,88000.0,15.5591,15.5591,15.5387,15.5387,88000.0
2006-11-14 10:45:00,22.79,22.8,22.77,22.8,180000.0,15.5387,15.5455,15.525,15.5455,180000.0
2006-11-14 10:50:00,22.79,22.81,22.78,22.79,70400.0,15.5387,15.5523,15.5319,15.5387,70400.0
2006-11-14 10:55:00,22.79,22.81,22.78,22.79,57600.0,15.5387,15.5523,15.5319,15.5387,57600.0
2006-11-14 11:00:00,22.79,22.79,22.74,22.75,172000.0,15.5387,15.5387,15.5046,15.5114,172000.0
2006-11-14 11:05:00,22.75,22.75,22.68,22.71,281200.0,15.5114,15.5114,15.4637,15.4841,281200.0
2006-11-14 11:10:00,22.71,22.71,22.66,22.67,182400.0,15.4841,15.4841,15.45,15.4569,182400.0
2006-11-14 11:15:00,22.67,22.67,22.63,22.64,189600.0,15.4569,15.4569,15.4296,15.4364,189600.0
2006-11-14 11:20:00,22.64,22.65,22.62,22.64,173200.0,15.4364,15.4432,15.4228,15.4364,173200.0
2006-11-14 11:25:00,22.65,22.69,22.64,22.67,252400.0,15.4432,15.4705,15.4364,15.4569,252400.0
2006-11-14 11:30:00,22.67,22.68,22.63,22.64,142800.0,15.4569,15.4637,15.4296,15.4364,142800.0
2006-11-14 11:35:00,22.63,22.64,22.61,22.63,137600.0,15.4296,15.4364,15.4159,15.4296,137600.0
2006-11-14 11:40:00,22.63,22.67,22.63,22.66,164800.0,15.4296,15.4569,15.4296,15.45,164800.0
2006-11-14 11:45:00,22.66,22.67,22.63,22.65,94000.0,15.45,15.4569,15.4296,15.4432,94000.0
2006-11-14 11:50:00,22.65,22.67,22.62,22.62,141200.0,15.4432,15.4569,15.4228,15.4228,141200.0
2006-11-14 11:55:00,22.62,22.63,22.59,22.63,232000.0,15.4228,15.4296,15.4023,15.4296,232000.0
2006-11-14 12:00:00,22.64,22.66,22.6,22.6,156000.0,15.4364,15.45,15.4091,15.4091,156000.0
2006-11-14 12:05:00,22.6,22.62,22.56,22.57,285600.0,15.4091,15.4228,15.3819,15.3887,285600.0
2006-11-14 12:10:00,22.57,22.59,22.54,22.55,154400.0,15.3887,15.4023,15.3682,15.375,154400.0
2006-11-14 12:15:00,22.54,22.54,22.52,22.52,168800.0,15.3682,15.3682,15.3546,15.3546,168800.0
2006-11-14 12:20:00,22.51,22.52,22.47,22.48,310000.0,15.3478,15.3546,15.3205,15.3273,310000.0
2006-11-14 12:25:00,22.48,22.48,22.41,22.43,227600.0,15.3273,15.3273,15.2796,15.2932,227600.0
2006-11-14 12:30:00,22.43,22.45,22.42,22.44,200000.0,15.2932,15.3069,15.2864,15.3,200000.0
2006-11-14 12:35:00,22.44,22.47,22.43,22.44,226800.0,15.3,15.3205,15.2932,15.3,226800.0
2006-11-14 12:40:00,22.44,22.51,22.43,22.49,219600.0,15.3,15.3478,15.2932,15.3341,219600.0
2006-11-14 12:45:00,22.49,22.52,22.47,22.51,272400.0,15.3341,15.3546,15.3205,15.3478,272400.0
2006-11-14 12:50:00,22.52,22.55,22.52,22.55,192800.0,15.3546,15.375,15.3546,15.375,192800.0
2006-11-14 12:55:00,22.55,22.58,22.54,22.56,224800.0,15.375,15.3955,15.3682,15.3819,224800.0
2006-11-14 13:00:00,22.56,22.58,22.54,22.58,156400.0,15.3819,15.3955,15.3682,15.3955,156400.0
2006-11-14 13:05:00,22.58,22.58,22.53,22.56,114800.0,15.3955,15.3955,15.3614,15.3819,114800.0
2006-11-14 13:10:00,22.57,22.58,22.54,22.54,140800.0,15.3887,15.3955,15.3682,15.3682,140800.0
2006-11-14 13:15:00,22.54,22.62,22.54,22.62,156000.0,15.3682,15.4228,15.3682,15.4228,156000.0
2006-11-14 13:20:00,22.62,22.63,22.59,22.62,145200.0,15.4228,15.4296,15.4023,15.4228,145200.0
2006-11-14 13:25:00,22.62,22.63,22.6,22.63,236000.0,15.4228,15.4296,15.4091,15.4296,236000.0
2006-11-14 13:30:00,22.63,22.65,22.6,22.63,146800.0,15.4296,15.4432,15.4091,15.4296,146800.0
2006-11-14 13:35:00,22.63,22.66,22.61,22.64,217600.0,15.4296,15.45,15.4159,15.4364,217600.0
2006-11-14 13:40:00,22.64,22.69,22.64,22.68,132400.0,15.4364,15.4705,15.4364,15.4637,132400.0
2006-11-14 13:45:00,22.68,22.75,22.68,22.74,252400.0,15.4637,15.5114,15.4637,15.5046,252400.0
2006-11-14 13:50:00,22.74,22.74,22.69,22.71,182400.0,15.5046,15.5046,15.4705,15.4841,182400.0
2006-11-14 13:55:00,22.71,22.71,22.68,22.68,152400.0,15.4841,15.4841,15.4637,15.4637,152400.0
2006-11-14 14:00:00,22.68,22.72,22.67,22.7,182800.0,15.4637,15.4909,15.4569,15.4773,182800.0
2006-11-14 14:05:00,22.7,22.77,22.69,22.76,216400.0,15.4773,15.525,15.4705,15.5182,216400.0
2006-11-14 14:10:00,22.76,22.78,22.75,22.78,137200.0,15.5182,15.5319,15.5114,15.5319,137200.0
2006-11-14 14:15:00,22.78,22.82,22.78,22.79,162400.0,15.5319,15.5591,15.5319,15.5387,162400.0
2006-11-14 14:20:00,22.79,22.81,22.76,22.8,120400.0,15.5387,15.5523,15.5182,15.5455,120400.0
2006-11-14 14:25:00,22.8,22.8,22.79,22.8,92000.0,15.5455,15.5455,15.5387,15.5455,92000.0
2006-11-14 14:30:00,22.8,22.81,22.76,22.77,81600.0,15.5455,15.5523,15.5182,15.525,81600.0
2006-11-14 14:35:00,22.78,22.83,22.77,22.83,94800.0,15.5319,15.5659,15.525,15.5659,94800.0
2006-11-14 14:40:00,22.83,22.89,22.83,22.88,184800.0,15.5659,15.6069,15.5659,15.6,184800.0
2006-11-14 14:45:00,22.88,22.95,22.86,22.91,136400.0,15.6,15.6478,15.5864,15.6205,136400.0
2006-11-14 14:50:00,22.91,22.92,22.88,22.91,127200.0,15.6205,15.6273,15.6,15.6205,127200.0
2006-11-14 14:55:00,22.92,22.93,22.9,22.93,137600.0,15.6273,15.6341,15.6137,15.6341,137600.0
2006-11-14 15:00:00,22.93,22.95,22.92,22.93,184400.0,15.6341,15.6478,15.6273,15.6341,184400.0
2006-11-14 15:05:00,22.93,22.96,22.93,22.94,130400.0,15.6341,15.6546,15.6341,15.6409,130400.0
2006-11-14 15:10:00,22.94,22.94,22.91,22.91,98400.0,15.6409,15.6409,15.6205,15.6205,98400.0
2006-11-14 15:15:00,22.91,22.93,22.91,22.93,116400.0,15.6205,15.6341,15.6205,15.6341,116400.0
2006-11-14 15:20:00,22.93,22.96,22.93,22.93,136000.0,15.6341,15.6546,15.6341,15.6341,136000.0
2006-11-14 15:25:00,22.93,22.97,22.91,22.95,102800.0,15.6341,15.6614,15.6205,15.6478,102800.0
2006-11-14 15:30:00,22.95,22.95,22.92,22.93,140800.0,15.6478,15.6478,15.6273,15.6341,140800.0
2006-11-14 15:35:00,22.92,22.97,22.92,22.97,73600.0,15.6273,15.6614,15.6273,15.6614,73600.0
2006-11-14 15:40:00,22.97,22.97,22.94,22.95,86400.0,15.6614,15.6614,15.6409,15.6478,86400.0
2006-11-14 15:45:00,22.95,22.95,22.89,22.89,159200.0,15.6478,15.6478,15.6069,15.6069,159200.0
2006-11-14 15:50:00,22.89,22.9,22.87,22.87,223600.0,15.6069,15.6137,15.5932,15.5932,223600.0
2006-11-14 15:55:00,22.87,22.88,22.86,22.88,272000.0,15.5932,15.6,15.5864,15.6,272000.0
2006-11-15 09:30:00,22.93,22.98,22.93,22.98,79200.0,15.6341,15.6682,15.6341,15.6682,79200.0
2006-11-15 09:35:00,22.98,23.02,22.96,23.0,170800.0,15.6682,15.6955,15.6546,15.6819,170800.0
2006-11-15 09:40:00,23.0,23.06,23.0,23.02,156000.0,15.6819,15.7228,15.6819,15.6955,156000.0
2006-11-15 09:45:00,23.01,23.04,23.0,23.02,126400.0,15.6887,15.7091,15.6819,15.6955,126400.0
2006-11-15 09:50:00,23.02,23.04,22.97,22.98,110000.0,15.6955,15.7091,15.6614,15.6682,110000.0
2006-11-15 09:55:00,22.98,23.0,22.98,23.0,199600.0,15.6682,15.6819,15.6682,15.6819,199600.0
2006-11-15 10:00:00,23.0,23.0,22.94,22.97,146400.0,15.6819,15.6819,15.6409,15.6614,146400.0
2006-11-15 10:05:00,22.97,22.97,22.87,22.87,141200.0,15.6614,15.6614,15.5932,15.5932,141200.0
2006-11-15 10:10:00,22.87,22.89,22.84,22.85,111600.0,15.5932,15.6069,15.5728,15.5796,111600.0
2006-11-15 10:15:00,22.85,22.86,22.83,22.86,69200.0,15.5796,15.5864,15.5659,15.5864,69200.0
2006-11-15 10:20:00,22.85,22.86,22.82,22.85,103600.0,15.5796,15.5864,15.5591,15.5796,103600.0
2006-11-15 10:25:00,22.86,22.86,22.83,22.86,102400.0,15.5864,15.5864,15.5659,15.5864,102400.0
2006-11-15 10:30:00,22.86,22.86,22.81,22.85,95600.0,15.5864,15.5864,15.5523,15.5796,95600.0
2006-11-15 10:35:00,22.85,22.86,22.82,22.83,123600.0,15.5796,15.5864,15.5591,15.5659,123600.0
2006-11-15 10:40:00,22.83,22.85,22.83,22.84,62400.0,15.5659,15.5796,15.5659,15.5728,62400.0
2006-11-15 10:45:00,22.84,22.85,22.82,22.82,74400.0,15.5728,15.5796,15.5591,15.5591,74400.0
2006-11-15 10:50:00,22.82,22.84,22.81,22.81,96400.0,15.5591,15.5728,15.5523,15.5523,96400.0
2006-11-15 10:55:00,22.81,22.84,22.8,22.84,80000.0,15.5523,15.5728,15.5455,15.5728,80000.0
2006-11-15 11:00:00,22.84,22.94,22.83,22.92,228400.0,15.5728,15.6409,15.5659,15.6273,228400.0
2006-11-15 11:05:00,22.92,22.93,22.89,22.9,59600.0,15.6273,15.6341,15.6069,15.6137,59600.0
2006-11-15 11:10:00,22.9,22.93,22.89,22.91,67200.0,15.6137,15.6341,15.6069,15.6205,67200.0
2006-11-15 11:15:00,22.91,22.96,22.89,22.89,62800.0,15.6205,15.6546,15.6069,15.6069,62800.0
2006-11-15 11:20:00,22.9,22.91,22.89,22.91,57200.0,15.6137,15.6205,15.6069,15.6205,57200.0
2006-11-15 11:25:00,22.91,22.92,22.85,22.85,49200.0,15.6205,15.6273,15.5796,15.5796,49200.0
2006-11-15 11:30:00,22.86,22.86,22.8,22.8,62800.0,15.5864,15.5864,15.5455,15.5455,62800.0
2006-11-15 11:35:00,22.8,22.84,22.8,22.83,52800.0,15.5455,15.5728,15.5455,15.5659,52800.0
2006-11-15 11:40:00,22.83,22.87,22.83,22.87,21600.0,15.5659,15.5932,15.5659,15.5932,21600.0
2006-11-15 11:45:00,22.87,22.89,22.86,22.88,47200.0,15.5932,15.6069,15.5864,15.6,47200.0
2006-11-15 11:50:00,22.88,22.88,22.84,22.84,53600.0,15.6,15.6,15.5728,15.5728,53600.0
2006-11-15 11:55:00,22.84,22.86,22.83,22.86,208400.0,15.5728,15.5864,15.5659,15.5864,208400.0
2006-11-15 12:00:00,22.86,22.87,22.83,22.83,58400.0,15.5864,15.5932,15.5659,15.5659,58400.0
2006-11-15 12:05:00,22.84,22.85,22.83,22.84,47600.0,15.5728,15.5796,15.5659,15.5728,47600.0
2006-11-15 12:10:00,22.84,22.85,22.83,22.85,181600.0,15.5728,15.5796,15.5659,15.5796,181600.0
2006-11-15 12:15:00,22.85,22.86,22.83,22.85,284400.0,15.5796,15.5864,15.5659,15.5796,284400.0
2006-11-15 12:20:00,22.85,22.85,22.82,22.83,201600.0,15.5796,15.5796,15.5591,15.5659,201600.0
2006-11-15 12:25:00,22.83,22.85,22.83,22.85,41200.0,15.5659,15.5796,15.5659,15.5796,41200.0
2006-11-15 12:30:00,22.85,22.85,22.83,22.83,59600.0,15.5796,15.5796,15.5659,15.5659,59600.0
2006-11-15 12:35:00,22.84,22.85,22.83,22.85,22000.0,15.5728,15.5796,15.5659,15.5796,22000.0
2006-11-15 12:40:00,22.85,22.85,22.83,22.84,83200.0,15.5796,15.5796,15.5659,15.5728,83200.0
2006-11-15 12:45:00,22.83,22.84,22.82,22.83,99600.0,15.5659,15.5728,15.5591,15.5659,99600.0
2006-11-15 12:50:00,22.83,22.84,22.81,22.83,331600.0,15.5659,15.5728,15.5523,15.5659,331600.0
2006-11-15 12:55:00,22.83,22.83,22.81,22.82,191200.0,15.5659,15.5659,15.5523,15.5591,191200.0
2006-11-15 13:00:00,22.82,22.82,22.81,22.82,116800.0,15.5591,15.5591,15.5523,15.5591,116800.0
2006-11-15 13:05:00,22.82,22.82,22.78,22.79,238000.0,15.5591,15.5591,15.5319,15.5387,238000.0
2006-11-15 13:10:00,22.79,22.81,22.79,22.81,51600.0,15.5387,15.5523,15.5387,15.5523,51600.0
2006-11-15 13:15:00,22.81,22.81,22.79,22.79,16800.0,15.5523,15.5523,15.5387,15.5387,16800.0
2006-11-15 13:20:00,22.8,22.8,22.73,22.75,168800.0,15.5455,15.5455,15.4978,15.5114,168800.0
2006-11-15 13:25:00,22.75,22.77,22.75,22.77,75600.0,15.5114,15.525,15.5114,15.525,75600.0
2006-11-15 13:30:00,22.77,22.8,22.75,22.8,42800.0,15.525,15.5455,15.5114,15.5455,42800.0
2006-11-15 13:35:00,22.8,22.8,22.76,22.78,62000.0,15.5455,15.5455,15.5182,15.5319,62000.0
2006-11-15 13:40:00,22.78,22.8,22.78,22.79,63200.0,15.5319,15.5455,15.5319,15.5387,63200.0
2006-11-15 13:45:00,22.8,22.8,22.78,22.79,49200.0,15.5455,15.5455,15.5319,15.5387,49200.0
2006-11-15 13:50:00,22.8,22.81,22.79,22.81,61200.0,15.5455,15.5523,15.5387,15.5523,61200.0
2006-11-15 13:55:00,22.8,22.81,22.78,22.78,100000.0,15.5455,15.5523,15.5319,15.5319,100000.0
2006-11-15 14:00:00,22.79,22.8,22.75,22.79,158000.0,15.5387,15.5455,15.5114,15.5387,158000.0
2006-11-15 14:05:00,22.8,22.84,22.77,22.82,116000.0,15.5455,15.5728,15.525,15.5591,116000.0
2006-11-15 14:10:00,22.81,22.85,22.8,22.84,88800.0,15.5523,15.5796,15.5455,15.5728,88800.0
2006-11-15 14:15:00,22.84,22.85,22.8,22.8,60800.0,15.5728,15.5796,15.5455,15.5455,60800.0
2006-11-15 14:20:00,22.8,22.81,22.77,22.77,76400.0,15.5455,15.5523,15.525,15.525,76400.0
2006-11-15 14:25:00,22.77,22.8,22.76,22.77,96800.0,15.525,15.5455,15.5182,15.525,96800.0
2006-11-15 14:30:00,22.77,22.79,22.75,22.78,122000.0,15.525,15.5387,15.5114,15.5319,122000.0
2006-11-15 14:35:00,22.78,22.78,22.74,22.75,185600.0,15.5319,15.5319,15.5046,15.5114,185600.0
2006-11-15 14:40:00,22.75,22.78,22.75,22.77,105200.0,15.5114,15.5319,15.5114,15.525,105200.0
2006-11-15 14:45:00,22.77,22.83,22.77,22.82,39200.0,15.525,15.5659,15.525,15.5591,39200.0
2006-11-15 14:50:00,22.82,22.84,22.82,22.83,82000.0,15.5591,15.5728,15.5591,15.5659,82000.0
2006-11-15 14:55:00,22.83,22.85,22.81,22.85,39600.0,15.5659,15.5796,15.5523,15.5796,39600.0
2006-11-15 15:00:00,22.85,22.85,22.83,22.84,73600.0,15.5796,15.5796,15.5659,15.5728,73600.0
2006-11-15 15:05:00,22.84,22.84,22.81,22.83,62000.0,15.5728,15.5728,15.5523,15.5659,62000.0
2006-11-15 15:10:00,22.82,22.86,22.82,22.83,42800.0,15.5591,15.5864,15.5591,15.5659,42800.0
2006-11-15 15:15:00,22.84,22.84,22.8,22.8,67600.0,15.5728,15.5728,15.5455,15.5455,67600.0
2006-11-15 15:20:00,22.81,22.83,22.8,22.82,199600.0,15.5523,15.5659,15.5455,15.5591,199600.0
2006-11-15 15:25:00,22.82,22.84,22.81,22.81,133200.0,15.5591,15.5728,15.5523,15.5523,133200.0
2006-11-15 15:30:00,22.82,22.83,22.81,22.81,155200.0,15.5591,15.5659,15.5523,15.5523,155200.0
2006-11-15 15:35:00,22.81,22.83,22.81,22.81,88000.0,15.5523,15.5659,15.5523,15.5523,88000.0
2006-11-15 15:40:00,22.81,22.81,22.77,22.78,149600.0,15.5523,15.5523,15.525,15.5319,149600.0
2006-11-15 15:45:00,22.78,22.81,22.76,22.76,155200.0,15.5319,15.5523,15.5182,15.5182,155200.0
2006-11-15 15:50:00,22.76,22.83,22.76,22.8,157600.0,15.5182,15.5659,15.5182,15.5455,157600.0
2006-11-15 15:55:00,22.8,22.8,22.78,22.8,206000.0,15.5455,15.5455,15.5319,15.5455,206000.0
2006-11-16 09:30:00,22.83,22.86,22.82,22.85,64000.0,15.5659,15.5864,15.5591,15.5796,64000.0
2006-11-16 09:35:00,22.85,22.92,22.84,22.88,46800.0,15.5796,15.6273,15.5728,15.6,46800.0
2006-11-16 09:40:00,22.86,22.86,22.82,22.83,62000.0,15.5864,15.5864,15.5591,15.5659,62000.0
2006-11-16 09:45:00,22.83,22.83,22.78,22.81,120000.0,15.5659,15.5659,15.5319,15.5523,120000.0
2006-11-16 09:50:00,22.81,22.81,22.77,22.77,60400.0,15.5523,15.5523,15.525,15.525,60400.0
2006-11-16 09:55:00,22.76,22.8,22.74,22.76,98000.0,15.5182,15.5455,15.5046,15.5182,98000.0
2006-11-16 10:00:00,22.76,22.78,22.74,22.74,106800.0,15.5182,15.5319,15.5046,15.5046,106800.0
2006-11-16 10:05:00,22.74,22.79,22.74,22.75,117600.0,15.5046,15.5387,15.5046,15.5114,117600.0
2006-11-16 10:10:00,22.75,22.79,22.75,22.77,92400.0,15.5114,15.5387,15.5114,15.525,92400.0
2006-11-16 10:15:00,22.77,22.88,22.77,22.85,60800.0,15.525,15.6,15.525,15.5796,60800.0
2006-11-16 10:20:00,22.86,22.88,22.84,22.84,69200.0,15.5864,15.6,15.5728,15.5728,69200.0
2006-11-16 10:25:00,22.83,22.84,22.81,22.83,34000.0,15.5659,15.5728,15.5523,15.5659,34000.0
2006-11-16 10:30:00,22.83,22.9,22.83,22.9,40000.0,15.5659,15.6137,15.5659,15.6137,40000.0
2006-11-16 10:35:00,22.9,22.91,22.85,22.85,50000.0,15.6137,15.6205,15.5796,15.5796,50000.0
2006-11-16 10:40:00,22.85,22.86,22.82,22.83,147200.0,15.5796,15.5864,15.5591,15.5659,147200.0
2006-11-16 10:45:00,22.83,22.84,22.81,22.81,83600.0,15.5659,15.5728,15.5523,15.5523,83600.0
2006-11-16 10:50:00,22.8,22.84,22.8,22.83,98800.0,15.5455,15.5728,15.5455,15.5659,98800.0
2006-11-16 10:55:00,22.83,22.85,22.81,22.83,140800.0,15.5659,15.5796,15.5523,15.5659,140800.0
2006-11-16 11:00:00,22.84,22.85,22.82,22.84,74400.0,15.5728,15.5796,15.5591,15.5728,74400.0
2006-11-16 11:05:00,22.84,22.86,22.83,22.85,118800.0,15.5728,15.5864,15.5659,15.5796,118800.0
2006-11-16 11:10:00,22.85,22.87,22.85,22.86,75200.0,15.5796,15.5932,15.5796,15.5864,75200.0
2006-11-16 11:15:00,22.86,22.88,22.85,22.88,35600.0,15.5864,15.6,15.5796,15.6,35600.0
2006-11-16 11:20:00,22.88,22.9,22.87,22.89,57200.0,15.6,15.6137,15.5932,15.6069,57200.0
2006-11-16 11:25:00,22.89,22.91,22.89,22.91,42400.0,15.6069,15.6205,15.6069,15.6205,42400.0
2006-11-16 11:30:00,22.9,22.91,22.89,22.91,52400.0,15.6137,15.6205,15.6069,15.6205,52400.0
2006-11-16 11:35:00,22.91,22.91,22.88,22.9,60400.0,15.6205,15.6205,15.6,15.6137,60400.0
2006-11-16 11:40:00,22.89,22.9,22.87,22.88,80800.0,15.6069,15.6137,15.5932,15.6,80800.0
2006-11-16 11:45:00,22.88,22.92,22.88,22.9,71200.0,15.6,15.6273,15.6,15.6137,71200.0
2006-11-16 11:50:00,22.89,22.89,22.85,22.88,77200.0,15.6069,15.6069,15.5796,15.6,77200.0
2006-11-16 11:55:00,22.87,22.9,22.86,22.89,70000.0,15.5932,15.6137,15.5864,15.6069,70000.0
2006-11-16 12:00:00,22.89,22.9,22.85,22.86,62400.0,15.6069,15.6137,15.5796,15.5864,62400.0
2006-11-16 12:05:00,22.86,22.9,22.86,22.89,105200.0,15.5864,15.6137,15.5864,15.6069,105200.0
2006-11-16 12:10:00,22.89,22.91,22.88,22.89,44000.0,15.6069,15.6205,15.6,15.6069,44000.0
2006-11-16 12:15:00,22.89,22.9,22.88,22.9,34800.0,15.6069,15.6137,15.6,15.6137,34800.0
2006-11-16 12:20:00,22.9,22.9,22.87,22.89,51600.0,15.6137,15.6137,15.5932,15.6069,51600.0
2006-11-16 12:25:00,22.89,22.91,22.89,22.91,32400.0,15.6069,15.6205,15.6069,15.6205,32400.0
2006-11-16 12:30:00,22.91,22.92,22.91,22.92,68000.0,15.6205,15.6273,15.6205,15.6273,68000.0
2006-11-16 12:35:00,22.93,22.94,22.92,22.93,62400.0,15.6341,15.6409,15.6273,15.6341,62400.0
2006-11-16 12:40:00,22.93,22.94,22.92,22.93,39600.0,15.6341,15.6409,15.6273,15.6341,39600.0
2006-11-16 12:45:00,22.93,22.96,22.93,22.94,49200.0,15.6341,15.6546,15.6341,15.6409,49200.0
2006-11-16 12:50:00,22.94,22.95,22.93,22.93,69600.0,15.6409,15.6478,15.6341,15.6341,69600.0
2006-11-16 12:55:00,22.93,22.97,22.93,22.96,42000.0,15.6341,15.6614,15.6341,15.6546,42000.0
2006-11-16 13:00:00,22.97,22.98,22.95,22.97,45200.0,15.6614,15.6682,15.6478,15.6614,45200.0
2006-11-16 13:05:00,22.97,23.0,22.97,23.0,23200.0,15.6614,15.6819,15.6614,15.6819,23200.0
2006-11-16 13:10:00,23.0,23.0,22.99,23.0,53200.0,15.6819,15.6819,15.675,15.6819,53200.0
2006-11-16 13:15:00,22.99,23.0,22.98,23.0,50800.0,15.675,15.6819,15.6682,15.6819,50800.0
2006-11-16 13:20:00,23.0,23.0,23.0,23.0,69600.0,15.6819,15.6819,15.6819,15.6819,69600.0
2006-11-16 13:25:00,23.0,23.0,23.0,23.0,54400.0,15.6819,15.6819,15.6819,15.6819,54400.0
2006-11-16 13:30:00,23.0,23.05,23.0,23.05,132400.0,15.6819,15.7159,15.6819,15.7159,132400.0
2006-11-16 13:35:00,23.05,23.06,23.04,23.04,50000.0,15.7159,15.7228,15.7091,15.7091,50000.0
2006-11-16 13:40:00,23.04,23.05,23.04,23.05,22000.0,15.7091,15.7159,15.7091,15.7159,22000.0
2006-11-16 13:45:00,23.06,23.09,23.06,23.07,55200.0,15.7228,15.7432,15.7228,15.7296,55200.0
2006-11-16 13:50:00,23.07,23.07,23.02,23.02,107200.0,15.7296,15.7296,15.6955,15.6955,107200.0
2006-11-16 13:55:00,23.02,23.02,22.99,23.0,58400.0,15.6955,15.6955,15.675,15.6819,58400.0
2006-11-16 14:00:00,23.0,23.01,22.98,22.99,60800.0,15.6819,15.6887,15.6682,15.675,60800.0
2006-11-16 14:05:00,22.99,23.01,22.98,23.0,70000.0,15.675,15.6887,15.6682,15.6819,70000.0
2006-11-16 14:10:00,23.0,23.03,23.0,23.03,29600.0,15.6819,15.7023,15.6819,15.7023,29600.0
2006-11-16 14:15:00,23.02,23.02,23.01,23.01,86800.0,15.6955,15.6955,15.6887,15.6887,86800.0
2006-11-16 14:20:00,23.01,23.04,22.99,23.04,51600.0,15.6887,15.7091,15.675,15.7091,51600.0
2006-11-16 14:25:00,23.04,23.05,23.01,23.01,44400.0,15.7091,15.7159,15.6887,15.6887,44400.0
2006-11-16 14:30:00,23.01,23.02,23.0,23.0,72000.0,15.6887,15.6955,15.6819,15.6819,72000.0
2006-11-16 14:35:00,23.0,23.03,23.0,23.03,62000.0,15.6819,15.7023,15.6819,15.7023,62000.0
2006-11-16 14:40:00,23.02,23.03,23.0,23.0,41200.0,15.6955,15.7023,15.6819,15.6819,41200.0
2006-11-16 14:45:00,23.0,23.05,23.0,23.05,61600.0,15.6819,15.7159,15.6819,15.7159,61600.0
2006-11-16 14:50:00,23.05,23.06,23.03,23.06,44800.0,15.7159,15.7228,15.7023,15.7228,44800.0
2006-11-16 14:55:00,23.06,23.07,23.05,23.05,76400.0,15.7228,15.7296,15.7159,15.7159,76400.0
2006-11-16 15:00:00,23.05,23.07,23.05,23.07,46800.0,15.7159,15.7296,15.7159,15.7296,46800.0
2006-11-16 15:05:00,23.07,23.1,23.06,23.09,51200.0,15.7296,15.75,15.7228,15.7432,51200.0
2006-11-16 15:10:00,23.09,23.11,23.09,23.1,83200.0,15.7432,15.7569,15.7432,15.75,83200.0
2006-11-16 15:15:00,23.1,23.11,23.08,23.11,80800.0,15.75,15.7569,15.7364,15.7569,80800.0
2006-11-16 15:20:00,23.11,23.11,23.09,23.11,40000.0,15.7569,15.7569,15.7432,15.7569,40000.0
2006-11-16 15:25:00,23.12,23.12,23.09,23.1,79600.0,15.7637,15.7637,15.7432,15.75,79600.0
2006-11-16 15:30:00,23.1,23.1,23.06,23.06,114000.0,15.75,15.75,15.7228,15.7228,114000.0
2006-11-16 15:35:00,23.06,23.1,23.06,23.1,164000.0,15.7228,15.75,15.7228,15.75,164000.0
2006-11-16 15:40:00,23.1,23.1,23.05,23.05,131200.0,15.75,15.75,15.7159,15.7159,131200.0
2006-11-16 15:45:00,23.05,23.06,23.03,23.03,135200.0,15.7159,15.7228,15.7023,15.7023,135200.0
2006-11-16 15:50:00,23.03,23.05,23.02,23.04,100000.0,15.7023,15.7159,15.6955,15.7091,100000.0
2006-11-16 15:55:00,23.04,23.04,23.0,23.02,219600.0,15.7091,15.7091,15.6819,15.6955,219600.0
2006-11-17 09:30:00,22.97,22.98,22.81,22.81,850800.0,15.6614,15.6682,15.5523,15.5523,850800.0
2006-11-17 09:35:00,22.81,22.85,22.77,22.83,274400.0,15.5523,15.5796,15.525,15.5659,274400.0
2006-11-17 09:40:00,22.82,22.86,22.8,22.83,163600.0,15.5591,15.5864,15.5455,15.5659,163600.0
2006-11-17 09:45:00,22.83,22.83,22.74,22.75,191600.0,15.5659,15.5659,15.5046,15.5114,191600.0
2006-11-17 09:50:00,22.75,22.81,22.75,22.75,272000.0,15.5114,15.5523,15.5114,15.5114,272000.0
2006-11-17 09:55:00,22.75,22.8,22.75,22.79,102400.0,15.5114,15.5455,15.5114,15.5387,102400.0
2006-11-17 10:00:00,22.79,22.82,22.79,22.82,284800.0,15.5387,15.5591,15.5387,15.5591,284800.0
2006-11-17 10:05:00,22.82,22.83,22.81,22.83,156800.0,15.5591,15.5659,15.5523,15.5659,156800.0
2006-11-17 10:10:00,22.83,22.83,22.78,22.82,164400.0,15.5659,15.5659,15.5319,15.5591,164400.0
2006-11-17 10:15:00,22.81,22.83,22.8,22.82,99200.0,15.5523,15.5659,15.5455,15.5591,99200.0
2006-11-17 10:20:00,22.81,22.82,22.78,22.8,73200.0,15.5523,15.5591,15.5319,15.5455,73200.0
2006-11-17 10:25:00,22.8,22.82,22.8,22.82,89600.0,15.5455,15.5591,15.5455,15.5591,89600.0
2006-11-17 10:30:00,22.82,22.84,22.81,22.84,98400.0,15.5591,15.5728,15.5523,15.5728,98400.0
2006-11-17 10:35:00,22.84,22.88,22.83,22.87,91200.0,15.5728,15.6,15.5659,15.5932,91200.0
2006-11-17 10:40:00,22.86,22.87,22.85,22.85,45200.0,15.5864,15.5932,15.5796,15.5796,45200.0
2006-11-17 10:45:00,22.85,22.91,22.85,22.89,31600.0,15.5796,15.6205,15.5796,15.6069,31600.0
2006-11-17 10:50:00,22.89,22.9,22.88,22.9,26400.0,15.6069,15.6137,15.6,15.6137,26400.0
2006-11-17 10:55:00,22.89,22.91,22.86,22.86,66400.0,15.6069,15.6205,15.5864,15.5864,66400.0
2006-11-17 11:00:00,22.86,22.88,22.86,22.86,64000.0,15.5864,15.6,15.5864,15.5864,64000.0
2006-11-17 11:05:00,22.86,22.88,22.85,22.86,54000.0,15.5864,15.6,15.5796,15.5864,54000.0
2006-11-17 11:10:00,22.85,22.88,22.85,22.87,56800.0,15.5796,15.6,15.5796,15.5932,56800.0
2006-11-17 11:15:00,22.86,22.88,22.86,22.87,45200.0,15.5864,15.6,15.5864,15.5932,45200.0
2006-11-17 11:20:00,22.88,22.89,22.88,22.88,18800.0,15.6,15.6069,15.6,15.6,18800.0
2006-11-17 11:25:00,22.88,22.91,22.87,22.87,51200.0,15.6,15.6205,15.5932,15.5932,51200.0
2006-11-17 11:30:00,22.87,22.89,22.87,22.88,85200.0,15.5932,15.6069,15.5932,15.6,85200.0
2006-11-17 11:35:00,22.88,22.88,22.86,22.87,45600.0,15.6,15.6,15.5864,15.5932,45600.0
2006-11-17 11:40:00,22.87,22.88,22.87,22.87,68800.0,15.5932,15.6,15.5932,15.5932,68800.0
2006-11-17 11:45:00,22.87,22.88,22.87,22.88,33200.0,15.5932,15.6,15.5932,15.6,33200.0
2006-11-17 11:50:00,22.88,22.89,22.87,22.88,36400.0,15.6,15.6069,15.5932,15.6,36400.0
2006-11-17 11:55:00,22.88,22.88,22.86,22.88,59200.0,15.6,15.6,15.5864,15.6,59200.0
2006-11-17 12:00:00,22.88,22.88,22.86,22.87,37600.0,15.6,15.6,15.5864,15.5932,37600.0
2006-11-17 12:05:00,22.87,22.88,22.87,22.88,115600.0,15.5932,15.6,15.5932,15.6,115600.0
2006-11-17 12:10:00,22.87,22.88,22.85,22.86,80800.0,15.5932,15.6,15.5796,15.5864,80800.0
2006-11-17 12:15:00,22.86,22.87,22.86,22.87,46800.0,15.5864,15.5932,15.5864,15.5932,46800.0
2006-11-17 12:20:00,22.87,22.88,22.87,22.88,76000.0,15.5932,15.6,15.5932,15.6,76000.0
2006-11-17 12:25:00,22.88,22.89,22.88,22.88,21600.0,15.6,15.6069,15.6,15.6,21600.0
2006-11-17 12:30:00,22.88,22.9,22.88,22.9,63600.0,15.6,15.6137,15.6,15.6137,63600.0
2006-11-17 12:35:00,22.9,22.91,22.87,22.88,118400.0,15.6137,15.6205,15.5932,15.6,118400.0
2006-11-17 12:40:00,22.87,22.89,22.86,22.87,67200.0,15.5932,15.6069,15.5864,15.5932,67200.0
2006-11-17 12:45:00,22.86,22.87,22.86,22.86,32800.0,15.5864,15.5932,15.5864,15.5864,32800.0
2006-11-17 12:50:00,22.86,22.87,22.84,22.86,93200.0,15.5864,15.5932,15.5728,15.5864,93200.0
2006-11-17 12:55:00,22.86,22.87,22.85,22.85,30400.0,15.5864,15.5932,15.5796,15.5796,30400.0
2006-11-17 13:00:00,22.85,22.86,22.85,22.86,60000.0,15.5796,15.5864,15.5796,15.5864,60000.0
2006-11-17 13:05:00,22.86,22.87,22.86,22.87,34800.0,15.5864,15.5932,15.5864,15.5932,34800.0
2006-11-17 13:10:00,22.86,22.87,22.86,22.87,34400.0,15.5864,15.5932,15.5864,15.5932,34400.0
2006-11-17 13:15:00,22.86,22.87,22.85,22.86,115600.0,15.5864,15.5932,15.5796,15.5864,115600.0
2006-11-17 13:20:00,22.86,22.86,22.86,22.86,136000.0,15.5864,15.5864,15.5864,15.5864,136000.0
2006-11-17 13:25:00,22.85,22.86,22.85,22.85,138400.0,15.5796,15.5864,15.5796,15.5796,138400.0
2006-11-17 13:30:00,22.85,22.86,22.85,22.85,139600.0,15.5796,15.5864,15.5796,15.5796,139600.0
2006-11-17 13:35:00,22.85,22.86,22.85,22.85,93200.0,15.5796,15.5864,15.5796,15.5796,93200.0
2006-11-17 13:40:00,22.85,22.86,22.85,22.85,41600.0,15.5796,15.5864,15.5796,15.5796,41600.0
2006-11-17 13:45:00,22.84,22.86,22.84,22.85,75200.0,15.5728,15.5864,15.5728,15.5796,75200.0
2006-11-17 13:50:00,22.85,22.85,22.84,22.85,50000.0,15.5796,15.5796,15.5728,15.5796,50000.0
2006-11-17 13:55:00,22.84,22.85,22.82,22.82,23600.0,15.5728,15.5796,15.5591,15.5591,23600.0
2006-11-17 14:00:00,22.82,22.83,22.8,22.8,60000.0,15.5591,15.5659,15.5455,15.5455,60000.0
2006-11-17 14:05:00,22.8,22.81,22.8,22.8,42400.0,15.5455,15.5523,15.5455,15.5455,42400.0
2006-11-17 14:10:00,22.8,22.84,22.79,22.84,36000.0,15.5455,15.5728,15.5387,15.5728,36000.0
2006-11-17 14:15:00,22.84,22.85,22.79,22.79,46000.0,15.5728,15.5796,15.5387,15.5387,46000.0
2006-11-17 14:20:00,22.79,22.82,22.79,22.82,65200.0,15.5387,15.5591,15.5387,15.5591,65200.0
2006-11-17 14:25:00,22.83,22.85,22.81,22.81,32800.0,15.5659,15.5796,15.5523,15.5523,32800.0
2006-11-17 14:30:00,22.81,22.83,22.81,22.83,28400.0,15.5523,15.5659,15.5523,15.5659,28400.0
2006-11-17 14:35:00,22.83,22.83,22.81,22.81,21600.0,15.5659,15.5659,15.5523,15.5523,21600.0
2006-11-17 14:40:00,22.81,22.82,22.81,22.82,58800.0,15.5523,15.5591,15.5523,15.5591,58800.0
2006-11-17 14:45:00,22.82,22.82,22.81,22.81,77600.0,15.5591,15.5591,15.5523,15.5523,77600.0
2006-11-17 14:50:00,22.81,22.82,22.79,22.81,78000.0,15.5523,15.5591,15.5387,15.5523,78000.0
2006-11-17 14:55:00,22.82,22.85,22.81,22.85,30800.0,15.5591,15.5796,15.5523,15.5796,30800.0
2006-11-17 15:00:00,22.85,22.87,22.84,22.86,63600.0,15.5796,15.5932,15.5728,15.5864,63600.0
2006-11-17 15:05:00,22.85,22.87,22.85,22.87,45600.0,15.5796,15.5932,15.5796,15.5932,45600.0
2006-11-17 15:10:00,22.87,22.88,22.81,22.83,66800.0,15.5932,15.6,15.5523,15.5659,66800.0
2006-11-17 15:15:00,22.83,22.85,22.81,22.81,42000.0,15.5659,15.5796,15.5523,15.5523,42000.0
2006-11-17 15:20:00,22.82,22.86,22.82,22.83,46400.0,15.5591,15.5864,15.5591,15.5659,46400.0
2006-11-17 15:25:00,22.83,22.83,22.82,22.82,44000.0,15.5659,15.5659,15.5591,15.5591,44000.0
2006-11-17 15:30:00,22.83,22.85,22.83,22.83,40000.0,15.5659,15.5796,15.5659,15.5659,40000.0
2006-11-17 15:35:00,22.83,22.85,22.83,22.83,50400.0,15.5659,15.5796,15.5659,15.5659,50400.0
2006-11-17 15:40:00,22.83,22.84,22.82,22.83,123600.0,15.5659,15.5728,15.5591,15.5659,123600.0
2006-11-17 15:45:00,22.83,22.85,22.83,22.84,83600.0,15.5659,15.5796,15.5659,15.5728,83600.0
2006-11-17 15:50:00,22.84,22.86,22.84,22.86,88000.0,15.5728,15.5864,15.5728,15.5864,88000.0
2006-11-17 15:55:00,22.85,22.85,22.84,22.84,92000.0,15.5796,15.5796,15.5728,15.5728,92000.0
2006-11-20 09:30:00,22.9,22.91,22.83,22.91,84000.0,15.6137,15.6205,15.5659,15.6205,84000.0
2006-11-20 09:35:00,22.91,22.94,22.89,22.91,82000.0,15.6205,15.6409,15.6069,15.6205,82000.0
2006-11-20 09:40:00,22.91,22.95,22.9,22.92,130400.0,15.6205,15.6478,15.6137,15.6273,130400.0
2006-11-20 09:45:00,22.92,22.92,22.89,22.9,156800.0,15.6273,15.6273,15.6069,15.6137,156800.0
2006-11-20 09:50:00,22.91,22.93,22.88,22.91,84000.0,15.6205,15.6341,15.6,15.6205,84000.0
2006-11-20 09:55:00,22.9,22.9,22.87,22.88,46000.0,15.6137,15.6137,15.5932,15.6,46000.0
2006-11-20 10:00:00,22.88,22.93,22.88,22.92,44000.0,15.6,15.6341,15.6,15.6273,44000.0
2006-11-20 10:05:00,22.92,22.95,22.91,22.95,57200.0,15.6273,15.6478,15.6205,15.6478,57200.0
2006-11-20 10:10:00,22.95,22.98,22.95,22.97,51200.0,15.6478,15.6682,15.6478,15.6614,51200.0
2006-11-20 10:15:00,22.97,23.04,22.96,23.02,38400.0,15.6614,15.7091,15.6546,15.6955,38400.0
2006-11-20 10:20:00,23.02,23.03,22.99,23.01,71600.0,15.6955,15.7023,15.675,15.6887,71600.0
2006-11-20 10:25:00,23.01,23.03,22.99,23.0,52800.0,15.6887,15.7023,15.675,15.6819,52800.0
2006-11-20 10:30:00,23.01,23.04,23.0,23.01,50000.0,15.6887,15.7091,15.6819,15.6887,50000.0
2006-11-20 10:35:00,23.01,23.04,22.99,23.03,30400.0,15.6887,15.7091,15.675,15.7023,30400.0
2006-11-20 10:40:00,23.03,23.03,22.99,22.99,99200.0,15.7023,15.7023,15.675,15.675,99200.0
2006-11-20 10:45:00,22.99,23.01,22.99,23.0,34000.0,15.675,15.6887,15.675,15.6819,34000.0
2006-11-20 10:50:00,23.01,23.02,22.99,23.0,26400.0,15.6887,15.6955,15.675,15.6819,26400.0
2006-11-20 10:55:00,23.0,23.02,22.98,23.02,38400.0,15.6819,15.6955,15.6682,15.6955,38400.0
2006-11-20 11:00:00,23.01,23.04,23.0,23.01,38000.0,15.6887,15.7091,15.6819,15.6887,38000.0
2006-11-20 11:05:00,23.01,23.04,23.01,23.03,18400.0,15.6887,15.7091,15.6887,15.7023,18400.0
2006-11-20 11:10:00,23.03,23.04,23.0,23.02,42400.0,15.7023,15.7091,15.6819,15.6955,42400.0
2006-11-20 11:15:00,23.02,23.02,23.0,23.0,8400.0,15.6955,15.6955,15.6819,15.6819,8400.0
2006-11-20 11:20:00,23.01,23.05,22.98,23.05,50800.0,15.6887,15.7159,15.6682,15.7159,50800.0
2006-11-20 11:25:00,23.05,23.05,23.0,23.0,31600.0,15.7159,15.7159,15.6819,15.6819,31600.0
2006-11-20 11:30:00,23.0,23.01,23.0,23.01,16400.0,15.6819,15.6887,15.6819,15.6887,16400.0
2006-11-20 11:35:00,23.01,23.03,22.99,22.99,29600.0,15.6887,15.7023,15.675,15.675,29600.0
2006-11-20 11:40:00,22.99,23.01,22.97,22.97,43200.0,15.675,15.6887,15.6614,15.6614,43200.0
2006-11-20 11:45:00,22.97,23.0,22.97,22.98,62000.0,15.6614,15.6819,15.6614,15.6682,62000.0
2006-11-20 11:50:00,22.99,23.01,22.99,23.0,27600.0,15.675,15.6887,15.675,15.6819,27600.0
2006-11-20 11:55:00,23.0,23.01,22.98,22.99,27200.0,15.6819,15.6887,15.6682,15.675,27200.0
2006-11-20 12:00:00,22.99,22.99,22.98,22.98,18400.0,15.675,15.675,15.6682,15.6682,18400.0
2006-11-20 12:05:00,22.98,23.01,22.98,23.01,13200.0,15.6682,15.6887,15.6682,15.6887,13200.0
2006-11-20 12:10:00,23.01,23.03,23.01,23.01,43600.0,15.6887,15.7023,15.6887,15.6887,43600.0
2006-11-20 12:15:00,23.01,23.02,23.0,23.0,35200.0,15.6887,15.6955,15.6819,15.6819,35200.0
2006-11-20 12:20:00,23.0,23.0,22.97,22.97,40800.0,15.6819,15.6819,15.6614,15.6614,40800.0
2006-11-20 12:25:00,22.97,23.0,22.97,22.99,23600.0,15.6614,15.6819,15.6614,15.675,23600.0
2006-11-20 12:30:00,22.99,23.0,22.97,23.0,56000.0,15.675,15.6819,15.6614,15.6819,56000.0
2006-11-20 12:35:00,23.0,23.01,22.99,23.0,30000.0,15.6819,15.6887,15.675,15.6819,30000.0
2006-11-20 12:40:00,22.99,23.0,22.99,23.0,26800.0,15.675,15.6819,15.675,15.6819,26800.0
2006-11-20 12:45:00,23.0,23.0,23.0,23.0,10400.0,15.6819,15.6819,15.6819,15.6819,10400.0
2006-11-20 12:50:00,23.01,23.01,23.0,23.01,27200.0,15.6887,15.6887,15.6819,15.6887,27200.0
2006-11-20 12:55:00,23.01,23.02,23.01,23.02,21200.0,15.6887,15.6955,15.6887,15.6955,21200.0
2006-11-20 13:00:00,23.02,23.02,23.0,23.0,30000.0,15.6955,15.6955,15.6819,15.6819,30000.0
2006-11-20 13:05:00,23.0,23.02,23.0,23.01,20000.0,15.6819,15.6955,15.6819,15.6887,20000.0
2006-11-20 13:10:00,23.0,23.01,22.99,23.0,55600.0,15.6819,15.6887,15.675,15.6819,55600.0
2006-11-20 13:15:00,23.0,23.02,22.99,23.01,30800.0,15.6819,15.6955,15.675,15.6887,30800.0
2006-11-20 13:20:00,23.01,23.01,23.0,23.01,10400.0,15.6887,15.6887,15.6819,15.6887,10400.0
2006-11-20 13:25:00,23.01,23.02,23.0,23.02,17200.0,15.6887,15.6955,15.6819,15.6955,17200.0
2006-11-20 13:30:00,23.02,23.03,23.0,23.0,44000.0,15.6955,15.7023,15.6819,15.6819,44000.0
2006-11-20 13:35:00,23.02,23.03,23.01,23.02,22400.0,15.6955,15.7023,15.6887,15.6955,22400.0
2006-11-20 13:40:00,23.02,23.02,23.0,23.01,22000.0,15.6955,15.6955,15.6819,15.6887,22000.0
2006-11-20 13:45:00,23.01,23.03,23.01,23.02,28400.0,15.6887,15.7023,15.6887,15.6955,28400.0
2006-11-20 13:50:00,23.02,23.02,23.0,23.01,17600.0,15.6955,15.6955,15.6819,15.6887,17600.0
2006-11-20 13:55:00,23.0,23.01,22.99,22.99,26400.0,15.6819,15.6887,15.675,15.675,26400.0
2006-11-20 14:00:00,23.0,23.02,22.99,22.99,34800.0,15.6819,15.6955,15.675,15.675,34800.0
2006-11-20 14:05:00,22.99,23.0,22.99,23.0,62800.0,15.675,15.6819,15.675,15.6819,62800.0
2006-11-20 14:10:00,23.0,23.01,22.99,23.0,52000.0,15.6819,15.6887,15.675,15.6819,52000.0
2006-11-20 14:15:00,23.0,23.0,22.99,23.0,36400.0,15.6819,15.6819,15.675,15.6819,36400.0
2006-11-20 14:20:00,23.0,23.01,22.98,22.99,102800.0,15.6819,15.6887,15.6682,15.675,102800.0
2006-11-20 14:25:00,22.99,23.01,22.99,23.01,66400.0,15.675,15.6887,15.675,15.6887,66400.0
2006-11-20 14:30:00,23.0,23.02,22.99,23.02,42800.0,15.6819,15.6955,15.675,15.6955,42800.0
2006-11-20 14:35:00,23.01,23.04,23.0,23.03,33600.0,15.6887,15.7091,15.6819,15.7023,33600.0
2006-11-20 14:40:00,23.03,23.03,22.99,23.0,148800.0,15.7023,15.7023,15.675,15.6819,148800.0
2006-11-20 14:45:00,23.0,23.0,22.96,22.99,49600.0,15.6819,15.6819,15.6546,15.675,49600.0
2006-11-20 14:50:00,23.0,23.01,22.99,22.99,82400.0,15.6819,15.6887,15.675,15.675,82400.0
2006-11-20 14:55:00,22.99,22.99,22.97,22.99,23600.0,15.675,15.675,15.6614,15.675,23600.0
2006-11-20 15:00:00,22.99,22.99,22.95,22.97,28800.0,15.675,15.675,15.6478,15.6614,28800.0
2006-11-20 15:05:00,22.97,22.98,22.96,22.97,170800.0,15.6614,15.6682,15.6546,15.6614,170800.0
2006-11-20 15:10:00,22.97,22.98,22.96,22.98,436800.0,15.6614,15.6682,15.6546,15.6682,436800.0
2006-11-20 15:15:00,22.98,23.0,22.96,22.97,153600.0,15.6682,15.6819,15.6546,15.6614,153600.0
2006-11-20 15:20:00,22.97,22.97,22.91,22.92,57200.0,15.6614,15.6614,15.6205,15.6273,57200.0
2006-11-20 15:25:00,22.92,22.93,22.9,22.91,50800.0,15.6273,15.6341,15.6137,15.6205,50800.0
2006-11-20 15:30:00,22.91,22.94,22.91,22.94,103200.0,15.6205,15.6409,15.6205,15.6409,103200.0
2006-11-20 15:35:00,22.94,22.95,22.93,22.93,57600.0,15.6409,15.6478,15.6341,15.6341,57600.0
2006-11-20 15:40:00,22.93,22.93,22.9,22.9,74800.0,15.6341,15.6341,15.6137,15.6137,74800.0
2006-11-20 15:45:00,22.9,22.93,22.89,22.91,110000.0,15.6137,15.6341,15.6069,15.6205,110000.0
2006-11-20 15:50:00,22.92,22.92,22.9,22.9,49600.0,15.6273,15.6273,15.6137,15.6137,49600.0
2006-11-20 15:55:00,22.9,22.9,22.84,22.84,550400.0,15.6137,15.6137,15.5728,15.5728,550400.0
2006-11-21 09:30:00,22.81,22.84,22.81,22.83,51600.0,15.5523,15.5728,15.5523,15.5659,51600.0
2006-11-21 09:35:00,22.82,22.85,22.82,22.84,26000.0,15.5591,15.5796,15.5591,15.5728,26000.0
2006-11-21 09:40:00,22.85,22.86,22.81,22.84,68800.0,15.5796,15.5864,15.5523,15.5728,68800.0
2006-11-21 09:45:00,22.84,22.87,22.81,22.82,124800.0,15.5728,15.5932,15.5523,15.5591,124800.0
2006-11-21 09:50:00,22.82,22.86,22.81,22.83,46000.0,15.5591,15.5864,15.5523,15.5659,46000.0
2006-11-21 09:55:00,22.83,22.84,22.78,22.79,74000.0,15.5659,15.5728,15.5319,15.5387,74000.0
2006-11-21 10:00:00,22.79,22.81,22.76,22.8,99200.0,15.5387,15.5523,15.5182,15.5455,99200.0
2006-11-21 10:05:00,22.8,22.85,22.78,22.85,55200.0,15.5455,15.5796,15.5319,15.5796,55200.0
2006-11-21 10:10:00,22.85,22.85,22.8,22.8,52000.0,15.5796,15.5796,15.5455,15.5455,52000.0
2006-11-21 10:15:00,22.81,22.83,22.81,22.82,61200.0,15.5523,15.5659,15.5523,15.5591,61200.0
2006-11-21 10:20:00,22.82,22.83,22.82,22.82,32800.0,15.5591,15.5659,15.5591,15.5591,32800.0
2006-11-21 10:25:00,22.81,22.82,22.79,22.81,70800.0,15.5523,15.5591,15.5387,15.5523,70800.0
2006-11-21 10:30:00,22.81,22.83,22.81,22.82,31600.0,15.5523,15.5659,15.5523,15.5591,31600.0
2006-11-21 10:35:00,22.82,22.83,22.81,22.82,23200.0,15.5591,15.5659,15.5523,15.5591,23200.0
2006-11-21 10:40:00,22.82,22.83,22.8,22.82,74400.0,15.5591,15.5659,15.5455,15.5591,74400.0
2006-11-21 10:45:00,22.82,22.82,22.8,22.81,24400.0,15.5591,15.5591,15.5455,15.5523,24400.0
2006-11-21 10:50:00,22.81,22.82,22.8,22.81,39600.0,15.5523,15.5591,15.5455,15.5523,39600.0
2006-11-21 10:55:00,22.82,22.82,22.8,22.82,15600.0,15.5591,15.5591,15.5455,15.5591,15600.0
2006-11-21 11:00:00,22.82,22.83,22.81,22.82,16400.0,15.5591,15.5659,15.5523,15.5591,16400.0
2006-11-21 11:05:00,22.82,22.83,22.82,22.82,15200.0,15.5591,15.5659,15.5591,15.5591,15200.0
2006-11-21 11:10:00,22.82,22.82,22.8,22.81,17200.0,15.5591,15.5591,15.5455,15.5523,17200.0
2006-11-21 11:15:00,22.8,22.83,22.8,22.83,21200.0,15.5455,15.5659,15.5455,15.5659,21200.0
2006-11-21 11:20:00,22.83,22.83,22.81,22.82,52000.0,15.5659,15.5659,15.5523,15.5591,52000.0
2006-11-21 11:25:00,22.83,22.83,22.82,22.82,14400.0,15.5659,15.5659,15.5591,15.5591,14400.0
2006-11-21 11:30:00,22.83,22.83,22.82,22.83,74400.0,15.5659,15.5659,15.5591,15.5659,74400.0
2006-11-21 11:35:00,22.82,22.83,22.82,22.83,53600.0,15.5591,15.5659,15.5591,15.5659,53600.0
2006-11-21 11:40:00,22.83,22.84,22.82,22.82,30800.0,15.5659,15.5728,15.5591,15.5591,30800.0
2006-11-21 11:45:00,22.83,22.85,22.82,22.85,31200.0,15.5659,15.5796,15.5591,15.5796,31200.0
2006-11-21 11:50:00,22.84,22.84,22.83,22.83,27600.0,15.5728,15.5728,15.5659,15.5659,27600.0
2006-11-21 11:55:00,22.83,22.84,22.83,22.83,16000.0,15.5659,15.5728,15.5659,15.5659,16000.0
2006-11-21 12:00:00,22.84,22.84,22.83,22.84,46400.0,15.5728,15.5728,15.5659,15.5728,46400.0
2006-11-21 12:05:00,22.84,22.84,22.83,22.83,53600.0,15.5728,15.5728,15.5659,15.5659,53600.0
2006-11-21 12:10:00,22.83,22.84,22.83,22.84,33200.0,15.5659,15.5728,15.5659,15.5728,33200.0
2006-11-21 12:15:00,22.84,22.84,22.81,22.82,40000.0,15.5728,15.5728,15.5523,15.5591,40000.0
2006-11-21 12:20:00,22.82,22.84,22.81,22.84,55200.0,15.5591,15.5728,15.5523,15.5728,55200.0
2006-11-21 12:25:00,22.83,22.84,22.82,22.83,52400.0,15.5659,15.5728,15.5591,15.5659,52400.0
2006-11-21 12:30:00,22.82,22.83,22.81,22.81,48800.0,15.5591,15.5659,15.5523,15.5523,48800.0
2006-11-21 12:35:00,22.81,22.84,22.81,22.84,61200.0,15.5523,15.5728,15.5523,15.5728,61200.0
2006-11-21 12:40:00,22.84,22.84,22.82,22.82,52400.0,15.5728,15.5728,15.5591,15.5591,52400.0
2006-11-21 12:45:00,22.81,22.83,22.81,22.82,41200.0,15.5523,15.5659,15.5523,15.5591,41200.0
2006-11-21 12:50:00,22.82,22.83,22.81,22.82,42400.0,15.5591,15.5659,15.5523,15.5591,42400.0
2006-11-21 12:55:00,22.82,22.82,22.81,22.81,33600.0,15.5591,15.5591,15.5523,15.5523,33600.0
2006-11-21 13:00:00,22.81,22.82,22.81,22.82,34400.0,15.5523,15.5591,15.5523,15.5591,34400.0
2006-11-21 13:05:00,22.82,22.83,22.8,22.82,46800.0,15.5591,15.5659,15.5455,15.5591,46800.0
2006-11-21 13:10:00,22.83,22.83,22.82,22.83,28000.0,15.5659,15.5659,15.5591,15.5659,28000.0
2006-11-21 13:15:00,22.83,22.83,22.81,22.82,72000.0,15.5659,15.5659,15.5523,15.5591,72000.0
2006-11-21 13:20:00,22.82,22.82,22.81,22.82,44000.0,15.5591,15.5591,15.5523,15.5591,44000.0
2006-11-21 13:25:00,22.81,22.82,22.8,22.82,58800.0,15.5523,15.5591,15.5455,15.5591,58800.0
2006-11-21 13:30:00,22.82,22.83,22.81,22.82,40400.0,15.5591,15.5659,15.5523,15.5591,40400.0
2006-11-21 13:35:00,22.82,22.82,22.81,22.82,76400.0,15.5591,15.5591,15.5523,15.5591,76400.0
2006-11-21 13:40:00,22.82,22.82,22.81,22.81,34800.0,15.5591,15.5591,15.5523,15.5523,34800.0
2006-11-21 13:45:00,22.81,22.83,22.81,22.82,39600.0,15.5523,15.5659,15.5523,15.5591,39600.0
2006-11-21 13:50:00,22.82,22.83,22.81,22.83,31200.0,15.5591,15.5659,15.5523,15.5659,31200.0
2006-11-21 13:55:00,22.82,22.83,22.81,22.82,40400.0,15.5591,15.5659,15.5523,15.5591,40400.0
2006-11-21 14:00:00,22.81,22.82,22.81,22.82,46000.0,15.5523,15.5591,15.5523,15.5591,46000.0
2006-11-21 14:05:00,22.82,22.82,22.8,22.82,28800.0,15.5591,15.5591,15.5455,15.5591,28800.0
2006-11-21 14:10:00,22.82,22.82,22.81,22.81,30800.0,15.5591,15.5591,15.5523,15.5523,30800.0
2006-11-21 14:15:00,22.81,22.81,22.8,22.81,72000.0,15.5523,15.5523,15.5455,15.5523,72000.0
2006-11-21 14:20:00,22.81,22.83,22.81,22.83,73200.0,15.5523,15.5659,15.5523,15.5659,73200.0
2006-11-21 14:25:00,22.83,22.83,22.82,22.82,26000.0,15.5659,15.5659,15.5591,15.5591,26000.0
2006-11-21 14:30:00,22.82,22.83,22.82,22.82,58400.0,15.5591,15.5659,15.5591,15.5591,58400.0
2006-11-21 14:35:00,22.82,22.83,22.82,22.83,31600.0,15.5591,15.5659,15.5591,15.5659,31600.0
2006-11-21 14:40:00,22.83,22.83,22.8,22.82,45600.0,15.5659,15.5659,15.5455,15.5591,45600.0
2006-11-21 14:45:00,22.82,22.83,22.81,22.83,53600.0,15.5591,15.5659,15.5523,15.5659,53600.0
2006-11-21 14:50:00,22.83,22.85,22.83,22.85,32000.0,15.5659,15.5796,15.5659,15.5796,32000.0
2006-11-21 14:55:00,22.85,22.85,22.83,22.84,38800.0,15.5796,15.5796,15.5659,15.5728,38800.0
2006-11-21 15:00:00,22.84,22.84,22.83,22.84,26400.0,15.5728,15.5728,15.5659,15.5728,26400.0
2006-11-21 15:05:00,22.84,22.86,22.84,22.86,30800.0,15.5728,15.5864,15.5728,15.5864,30800.0
2006-11-21 15:10:00,22.86,22.87,22.85,22.86,24000.0,15.5864,15.5932,15.5796,15.5864,24000.0
2006-11-21 15:15:00,22.86,22.89,22.86,22.89,53200.0,15.5864,15.6069,15.5864,15.6069,53200.0
2006-11-21 15:20:00,22.89,22.9,22.86,22.9,53600.0,15.6069,15.6137,15.5864,15.6137,53600.0
2006-11-21 15:25:00,22.9,22.93,22.9,22.92,91600.0,15.6137,15.6341,15.6137,15.6273,91600.0
2006-11-21 15:30:00,22.91,22.94,22.91,22.92,38800.0,15.6205,15.6409,15.6205,15.6273,38800.0
2006-11-21 15:35:00,22.92,22.93,22.9,22.91,33200.0,15.6273,15.6341,15.6137,15.6205,33200.0
2006-11-21 15:40:00,22.91,22.93,22.91,22.91,48400.0,15.6205,15.6341,15.6205,15.6205,48400.0
2006-11-21 15:45:00,22.91,22.91,22.88,22.88,47600.0,15.6205,15.6205,15.6,15.6,47600.0
2006-11-21 15:50:00,22.88,22.89,22.87,22.88,100000.0,15.6,15.6069,15.5932,15.6,100000.0
2006-11-21 15:55:00,22.88,22.89,22.87,22.89,122400.0,15.6,15.6069,15.5932,15.6069,122400.0
2006-11-22 09:30:00,22.92,22.92,22.86,22.9,70400.0,15.6273,15.6273,15.5864,15.6137,70400.0
2006-11-22 09:35:00,22.88,22.89,22.86,22.87,58000.0,15.6,15.6069,15.5864,15.5932,58000.0
2006-11-22 09:40:00,22.89,22.93,22.87,22.9,67600.0,15.6069,15.6341,15.5932,15.6137,67600.0
2006-11-22 09:45:00,22.91,22.96,22.9,22.9,26400.0,15.6205,15.6546,15.6137,15.6137,26400.0
2006-11-22 09:50:00,22.93,22.93,22.87,22.91,49600.0,15.6341,15.6341,15.5932,15.6205,49600.0
2006-11-22 09:55:00,22.9,22.96,22.9,22.91,33600.0,15.6137,15.6546,15.6137,15.6205,33600.0
2006-11-22 10:00:00,22.91,22.92,22.86,22.88,51200.0,15.6205,15.6273,15.5864,15.6,51200.0
2006-11-22 10:05:00,22.88,22.89,22.86,22.86,98800.0,15.6,15.6069,15.5864,15.5864,98800.0
2006-11-22 10:10:00,22.87,22.89,22.86,22.89,53600.0,15.5932,15.6069,15.5864,15.6069,53600.0
2006-11-22 10:15:00,22.88,22.89,22.86,22.88,164800.0,15.6,15.6069,15.5864,15.6,164800.0
2006-11-22 10:20:00,22.87,22.88,22.86,22.88,101600.0,15.5932,15.6,15.5864,15.6,101600.0
2006-11-22 10:25:00,22.88,22.88,22.86,22.87,102800.0,15.6,15.6,15.5864,15.5932,102800.0
2006-11-22 10:30:00,22.87,22.89,22.86,22.88,81200.0,15.5932,15.6069,15.5864,15.6,81200.0
2006-11-22 10:35:00,22.88,22.91,22.86,22.89,57200.0,15.6,15.6205,15.5864,15.6069,57200.0
2006-11-22 10:40:00,22.89,22.93,22.89,22.93,18400.0,15.6069,15.6341,15.6069,15.6341,18400.0
2006-11-22 10:45:00,22.92,22.93,22.9,22.91,44800.0,15.6273,15.6341,15.6137,15.6205,44800.0
2006-11-22 10:50:00,22.92,22.93,22.89,22.9,68800.0,15.6273,15.6341,15.6069,15.6137,68800.0
2006-11-22 10:55:00,22.9,22.92,22.9,22.9,78400.0,15.6137,15.6273,15.6137,15.6137,78400.0
2006-11-22 11:00:00,22.9,22.93,22.9,22.93,60800.0,15.6137,15.6341,15.6137,15.6341,60800.0
2006-11-22 11:05:00,22.93,22.95,22.93,22.94,44800.0,15.6341,15.6478,15.6341,15.6409,44800.0
2006-11-22 11:10:00,22.94,22.97,22.93,22.97,27600.0,15.6409,15.6614,15.6341,15.6614,27600.0
2006-11-22 11:15:00,22.96,22.98,22.96,22.96,31600.0,15.6546,15.6682,15.6546,15.6546,31600.0
2006-11-22 11:20:00,22.96,22.96,22.94,22.94,22400.0,15.6546,15.6546,15.6409,15.6409,22400.0
2006-11-22 11:25:00,22.93,22.93,22.92,22.93,61600.0,15.6341,15.6341,15.6273,15.6341,61600.0
2006-11-22 11:30:00,22.93,22.95,22.93,22.95,21600.0,15.6341,15.6478,15.6341,15.6478,21600.0
2006-11-22 11:35:00,22.95,22.95,22.94,22.95,16000.0,15.6478,15.6478,15.6409,15.6478,16000.0
2006-11-22 11:40:00,22.95,22.95,22.93,22.94,71600.0,15.6478,15.6478,15.6341,15.6409,71600.0
2006-11-22 11:45:00,22.94,22.95,22.94,22.95,36800.0,15.6409,15.6478,15.6409,15.6478,36800.0
2006-11-22 11:50:00,22.95,22.95,22.93,22.95,26000.0,15.6478,15.6478,15.6341,15.6478,26000.0
2006-11-22 11:55:00,22.95,22.96,22.93,22.96,26400.0,15.6478,15.6546,15.6341,15.6546,26400.0
2006-11-22 12:00:00,22.96,22.97,22.96,22.96,23600.0,15.6546,15.6614,15.6546,15.6546,23600.0
2006-11-22 12:05:00,22.96,22.97,22.93,22.94,26000.0,15.6546,15.6614,15.6341,15.6409,26000.0
2006-11-22 12:10:00,22.94,22.95,22.93,22.95,24000.0,15.6409,15.6478,15.6341,15.6478,24000.0
2006-11-22 12:15:00,22.95,22.97,22.95,22.96,54400.0,15.6478,15.6614,15.6478,15.6546,54400.0
2006-11-22 12:20:00,22.96,22.97,22.96,22.96,30800.0,15.6546,15.6614,15.6546,15.6546,30800.0
2006-11-22 12:25:00,22.96,22.98,22.96,22.97,44000.0,15.6546,15.6682,15.6546,15.6614,44000.0
2006-11-22 12:30:00,22.97,23.0,22.97,23.0,41200.0,15.6614,15.6819,15.6614,15.6819,41200.0
2006-11-22 12:35:00,23.0,23.0,22.99,22.99,25200.0,15.6819,15.6819,15.675,15.675,25200.0
2006-11-22 12:40:00,22.99,23.0,22.99,23.0,22800.0,15.675,15.6819,15.675,15.6819,22800.0
2006-11-22 12:45:00,23.0,23.01,23.0,23.0,18400.0,15.6819,15.6887,15.6819,15.6819,18400.0
2006-11-22 12:50:00,23.01,23.04,23.01,23.03,44800.0,15.6887,15.7091,15.6887,15.7023,44800.0
2006-11-22 12:55:00,23.03,23.03,23.01,23.01,37600.0,15.7023,15.7023,15.6887,15.6887,37600.0
2006-11-22 13:00:00,23.01,23.02,23.01,23.01,55600.0,15.6887,15.6955,15.6887,15.6887,55600.0
2006-11-22 13:05:00,23.01,23.03,23.01,23.02,58000.0,15.6887,15.7023,15.6887,15.6955,58000.0
2006-11-22 13:10:00,23.02,23.03,23.02,23.03,53600.0,15.6955,15.7023,15.6955,15.7023,53600.0
2006-11-22 13:15:00,23.03,23.04,23.03,23.04,27200.0,15.7023,15.7091,15.7023,15.7091,27200.0
2006-11-22 13:20:00,23.04,23.05,23.04,23.05,27200.0,15.7091,15.7159,15.7091,15.7159,27200.0
2006-11-22 13:25:00,23.05,23.06,23.05,23.05,43600.0,15.7159,15.7228,15.7159,15.7159,43600.0
2006-11-22 13:30:00,23.06,23.07,23.06,23.07,55600.0,15.7228,15.7296,15.7228,15.7296,55600.0
2006-11-22 13:35:00,23.07,23.07,23.06,23.07,36400.0,15.7296,15.7296,15.7228,15.7296,36400.0
2006-11-22 13:40:00,23.07,23.09,23.07,23.09,36400.0,15.7296,15.7432,15.7296,15.7432,36400.0
2006-11-22 13:45:00,23.09,23.09,23.08,23.09,50000.0,15.7432,15.7432,15.7364,15.7432,50000.0
2006-11-22 13:50:00,23.09,23.09,23.08,23.08,51600.0,15.7432,15.7432,15.7364,15.7364,51600.0
2006-11-22 13:55:00,23.08,23.09,23.07,23.09,64800.0,15.7364,15.7432,15.7296,15.7432,64800.0
2006-11-22 14:00:00,23.08,23.1,23.08,23.09,36400.0,15.7364,15.75,15.7364,15.7432,36400.0
2006-11-22 14:05:00,23.09,23.1,23.09,23.1,27200.0,15.7432,15.75,15.7432,15.75,27200.0
2006-11-22 14:10:00,23.1,23.11,23.1,23.1,52000.0,15.75,15.7569,15.75,15.75,52000.0
2006-11-22 14:15:00,23.1,23.1,23.08,23.08,41200.0,15.75,15.75,15.7364,15.7364,41200.0
2006-11-22 14:20:00,23.08,23.1,23.08,23.1,20800.0,15.7364,15.75,15.7364,15.75,20800.0
2006-11-22 14:25:00,23.1,23.11,23.09,23.11,52400.0,15.75,15.7569,15.7432,15.7569,52400.0
2006-11-22 14:30:00,23.11,23.11,23.1,23.11,54000.0,15.7569,15.7569,15.75,15.7569,54000.0
2006-11-22 14:35:00,23.11,23.12,23.1,23.12,36800.0,15.7569,15.7637,15.75,15.7637,36800.0
2006-11-22 14:40:00,23.12,23.13,23.11,23.12,67200.0,15.7637,15.7705,15.7569,15.7637,67200.0
2006-11-22 14:45:00,23.13,23.18,23.13,23.17,75200.0,15.7705,15.8046,15.7705,15.7978,75200.0
2006-11-22 14:50:00,23.17,23.18,23.16,23.17,54400.0,15.7978,15.8046,15.7909,15.7978,54400.0
2006-11-22 14:55:00,23.17,23.18,23.16,23.17,59600.0,15.7978,15.8046,15.7909,15.7978,59600.0
2006-11-22 15:00:00,23.17,23.18,23.16,23.16,65200.0,15.7978,15.8046,15.7909,15.7909,65200.0
2006-11-22 15:05:00,23.16,23.18,23.16,23.18,56000.0,15.7909,15.8046,15.7909,15.8046,56000.0
2006-11-22 15:10:00,23.18,23.19,23.17,23.18,47200.0,15.8046,15.8114,15.7978,15.8046,47200.0
2006-11-22 15:15:00,23.18,23.2,23.17,23.2,39200.0,15.8046,15.8182,15.7978,15.8182,39200.0
2006-11-22 15:20:00,23.2,23.2,22.97,23.18,62000.0,15.8182,15.8182,15.6614,15.8046,62000.0
2006-11-22 15:25:00,23.18,23.19,23.18,23.19,40400.0,15.8046,15.8114,15.8046,15.8114,40400.0
2006-11-22 15:30:00,23.19,23.19,23.18,23.18,47200.0,15.8114,15.8114,15.8046,15.8046,47200.0
2006-11-22 15:35:00,23.19,23.19,23.17,23.18,52400.0,15.8114,15.8114,15.7978,15.8046,52400.0
2006-11-22 15:40:00,23.18,23.18,23.17,23.17,50800.0,15.8046,15.8046,15.7978,15.7978,50800.0
2006-11-22 15:45:00,23.18,23.18,23.17,23.18,74400.0,15.8046,15.8046,15.7978,15.8046,74400.0
2006-11-22 15:50:00,23.18,23.18,23.16,23.16,76800.0,15.8046,15.8046,15.7909,15.7909,76800.0
2006-11-22 15:55:00,23.17,23.17,23.16,23.16,102400.0,15.7978,15.7978,15.7909,15.7909,102400.0
2006-11-24 09:30:00,22.98,22.98,22.96,22.96,55600.0,15.6682,15.6682,15.6546,15.6546,55600.0
2006-11-24 09:35:00,22.96,23.05,22.96,23.05,49600.0,15.6546,15.7159,15.6546,15.7159,49600.0
2006-11-24 09:40:00,23.05,23.08,23.03,23.04,79200.0,15.7159,15.7364,15.7023,15.7091,79200.0
2006-11-24 09:45:00,23.03,23.03,22.97,22.98,69200.0,15.7023,15.7023,15.6614,15.6682,69200.0
2006-11-24 09:50:00,22.99,23.01,22.96,23.0,52400.0,15.675,15.6887,15.6546,15.6819,52400.0
2006-11-24 09:55:00,23.0,23.02,22.98,23.0,26400.0,15.6819,15.6955,15.6682,15.6819,26400.0
2006-11-24 10:00:00,23.0,23.02,22.99,23.01,40400.0,15.6819,15.6955,15.675,15.6887,40400.0
2006-11-24 10:05:00,23.01,23.03,23.0,23.02,30000.0,15.6887,15.7023,15.6819,15.6955,30000.0
2006-11-24 10:10:00,23.01,23.02,23.01,23.02,52400.0,15.6887,15.6955,15.6887,15.6955,52400.0
2006-11-24 10:15:00,23.02,23.02,22.98,22.99,54400.0,15.6955,15.6955,15.6682,15.675,54400.0
2006-11-24 10:20:00,22.99,23.0,22.95,22.97,45600.0,15.675,15.6819,15.6478,15.6614,45600.0
2006-11-24 10:25:00,22.97,22.99,22.97,22.98,42000.0,15.6614,15.675,15.6614,15.6682,42000.0
2006-11-24 10:30:00,22.99,22.99,22.97,22.97,23200.0,15.675,15.675,15.6614,15.6614,23200.0
2006-11-24 10:35:00,22.97,22.97,22.96,22.97,18000.0,15.6614,15.6614,15.6546,15.6614,18000.0
2006-11-24 10:40:00,22.98,22.98,22.97,22.98,17600.0,15.6682,15.6682,15.6614,15.6682,17600.0
2006-11-24 10:45:00,22.98,23.0,22.98,23.0,46400.0,15.6682,15.6819,15.6682,15.6819,46400.0
2006-11-24 10:50:00,23.0,23.04,23.0,23.03,54800.0,15.6819,15.7091,15.6819,15.7023,54800.0
2006-11-24 10:55:00,23.03,23.04,23.02,23.03,23600.0,15.7023,15.7091,15.6955,15.7023,23600.0
2006-11-24 11:00:00,23.03,23.03,23.0,23.0,51200.0,15.7023,15.7023,15.6819,15.6819,51200.0
2006-11-24 11:05:00,23.0,23.01,22.98,22.98,28000.0,15.6819,15.6887,15.6682,15.6682,28000.0
2006-11-24 11:10:00,22.98,22.99,22.96,22.97,33600.0,15.6682,15.675,15.6546,15.6614,33600.0
2006-11-24 11:15:00,22.96,22.98,22.96,22.96,46000.0,15.6546,15.6682,15.6546,15.6546,46000.0
2006-11-24 11:20:00,22.95,22.95,22.92,22.93,36800.0,15.6478,15.6478,15.6273,15.6341,36800.0
2006-11-24 11:25:00,22.93,22.93,22.92,22.93,20400.0,15.6341,15.6341,15.6273,15.6341,20400.0
2006-11-24 11:30:00,22.93,22.93,22.92,22.92,18400.0,15.6341,15.6341,15.6273,15.6273,18400.0
2006-11-24 11:35:00,22.92,22.92,22.91,22.91,22800.0,15.6273,15.6273,15.6205,15.6205,22800.0
2006-11-24 11:40:00,22.92,22.92,22.91,22.92,21600.0,15.6273,15.6273,15.6205,15.6273,21600.0
2006-11-24 11:45:00,22.92,22.93,22.91,22.92,42000.0,15.6273,15.6341,15.6205,15.6273,42000.0
2006-11-24 11:50:00,22.92,22.92,22.88,22.89,97600.0,15.6273,15.6273,15.6,15.6069,97600.0
2006-11-24 11:55:00,22.89,22.94,22.89,22.93,30000.0,15.6069,15.6409,15.6069,15.6341,30000.0
2006-11-24 12:00:00,22.93,22.95,22.93,22.95,37600.0,15.6341,15.6478,15.6341,15.6478,37600.0
2006-11-24 12:05:00,22.94,22.95,22.93,22.93,15600.0,15.6409,15.6478,15.6341,15.6341,15600.0
2006-11-24 12:10:00,22.93,22.94,22.93,22.93,14000.0,15.6341,15.6409,15.6341,15.6341,14000.0
2006-11-24 12:15:00,22.93,22.93,22.91,22.93,13200.0,15.6341,15.6341,15.6205,15.6341,13200.0
2006-11-24 12:20:00,22.91,22.93,22.91,22.93,20800.0,15.6205,15.6341,15.6205,15.6341,20800.0
2006-11-24 12:25:00,22.93,22.93,22.92,22.92,18800.0,15.6341,15.6341,15.6273,15.6273,18800.0
2006-11-24 12:30:00,22.91,22.92,22.91,22.91,38800.0,15.6205,15.6273,15.6205,15.6205,38800.0
2006-11-24 12:35:00,22.91,22.91,22.87,22.88,40800.0,15.6205,15.6205,15.5932,15.6,40800.0
2006-11-24 12:40:00,22.87,22.88,22.85,22.86,34800.0,15.5932,15.6,15.5796,15.5864,34800.0
2006-11-24 12:45:00,22.86,22.86,22.84,22.85,40800.0,15.5864,15.5864,15.5728,15.5796,40800.0
2006-11-24 12:50:00,22.85,22.87,22.83,22.85,66400.0,15.5796,15.5932,15.5659,15.5796,66400.0
2006-11-24 12:55:00,22.87,22.87,22.84,22.87,54400.0,15.5932,15.5932,15.5728,15.5932,54400.0
2006-11-24 13:00:00,22.86,22.86,22.86,22.86,45600.0,15.5864,15.5864,15.5864,15.5864,45600.0
2006-11-24 13:05:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 13:10:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 13:15:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 13:20:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 13:25:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 13:30:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 13:35:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 13:40:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 13:45:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 13:50:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 13:55:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:00:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:05:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:10:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:15:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:20:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:25:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:30:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:35:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:40:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:45:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:50:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:55:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:00:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:05:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:10:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:15:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:20:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:25:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:30:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:35:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:40:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:45:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:50:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:55:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-27 09:30:00,22.83,22.85,22.82,22.83,68400.0,15.5659,15.5796,15.5591,15.5659,68400.0
2006-11-27 09:35:00,22.83,22.96,22.83,22.96,100800.0,15.5659,15.6546,15.5659,15.6546,100800.0
2006-11-27 09:40:00,22.96,22.96,22.86,22.9,54400.0,15.6546,15.6546,15.5864,15.6137,54400.0
2006-11-27 09:45:00,22.89,22.97,22.89,22.93,67200.0,15.6069,15.6614,15.6069,15.6341,67200.0
2006-11-27 09:50:00,22.93,22.94,22.89,22.9,34400.0,15.6341,15.6409,15.6069,15.6137,34400.0
2006-11-27 09:55:00,22.91,22.91,22.83,22.84,34400.0,15.6205,15.6205,15.5659,15.5728,34400.0
2006-11-27 10:00:00,22.84,22.84,22.82,22.83,74400.0,15.5728,15.5728,15.5591,15.5659,74400.0
2006-11-27 10:05:00,22.82,22.83,22.79,22.8,94800.0,15.5591,15.5659,15.5387,15.5455,94800.0
2006-11-27 10:10:00,22.8,22.81,22.77,22.77,94800.0,15.5455,15.5523,15.525,15.525,94800.0
2006-11-27 10:15:00,22.77,22.81,22.77,22.8,71600.0,15.525,15.5523,15.525,15.5455,71600.0
2006-11-27 10:20:00,22.8,22.82,22.8,22.81,50000.0,15.5455,15.5591,15.5455,15.5523,50000.0
2006-11-27 10:25:00,22.81,22.82,22.78,22.79,73600.0,15.5523,15.5591,15.5319,15.5387,73600.0
2006-11-27 10:30:00,22.79,22.81,22.79,22.8,26400.0,15.5387,15.5523,15.5387,15.5455,26400.0
2006-11-27 10:35:00,22.8,22.8,22.78,22.78,26400.0,15.5455,15.5455,15.5319,15.5319,26400.0
2006-11-27 10:40:00,22.78,22.79,22.76,22.78,25600.0,15.5319,15.5387,15.5182,15.5319,25600.0
2006-11-27 10:45:00,22.78,22.79,22.76,22.78,40400.0,15.5319,15.5387,15.5182,15.5319,40400.0
2006-11-27 10:50:00,22.78,22.78,22.77,22.78,37600.0,15.5319,15.5319,15.525,15.5319,37600.0
2006-11-27 10:55:00,22.78,22.78,22.75,22.76,49600.0,15.5319,15.5319,15.5114,15.5182,49600.0
2006-11-27 11:00:00,22.75,22.76,22.75,22.75,56400.0,15.5114,15.5182,15.5114,15.5114,56400.0
2006-11-27 11:05:00,22.76,22.78,22.76,22.78,142400.0,15.5182,15.5319,15.5182,15.5319,142400.0
2006-11-27 11:10:00,22.77,22.79,22.74,22.74,60000.0,15.525,15.5387,15.5046,15.5046,60000.0
2006-11-27 11:15:00,22.75,22.77,22.74,22.77,56000.0,15.5114,15.525,15.5046,15.525,56000.0
2006-11-27 11:20:00,22.77,22.78,22.75,22.75,27600.0,15.525,15.5319,15.5114,15.5114,27600.0
2006-11-27 11:25:00,22.75,22.76,22.73,22.75,136000.0,15.5114,15.5182,15.4978,15.5114,136000.0
2006-11-27 11:30:00,22.76,22.78,22.76,22.77,27600.0,15.5182,15.5319,15.5182,15.525,27600.0
2006-11-27 11:35:00,22.78,22.78,22.77,22.77,57600.0,15.5319,15.5319,15.525,15.525,57600.0
2006-11-27 11:40:00,22.77,22.77,22.74,22.76,62000.0,15.525,15.525,15.5046,15.5182,62000.0
2006-11-27 11:45:00,22.76,22.77,22.75,22.75,14400.0,15.5182,15.525,15.5114,15.5114,14400.0
2006-11-27 11:50:00,22.76,22.76,22.75,22.75,28000.0,15.5182,15.5182,15.5114,15.5114,28000.0
2006-11-27 11:55:00,22.75,22.76,22.74,22.75,78800.0,15.5114,15.5182,15.5046,15.5114,78800.0
2006-11-27 12:00:00,22.75,22.76,22.73,22.75,112400.0,15.5114,15.5182,15.4978,15.5114,112400.0
2006-11-27 12:05:00,22.75,22.76,22.74,22.75,246800.0,15.5114,15.5182,15.5046,15.5114,246800.0
2006-11-27 12:10:00,22.76,22.77,22.75,22.77,12800.0,15.5182,15.525,15.5114,15.525,12800.0
2006-11-27 12:15:00,22.77,22.78,22.77,22.77,13600.0,15.525,15.5319,15.525,15.525,13600.0
2006-11-27 12:20:00,22.77,22.78,22.74,22.74,52400.0,15.525,15.5319,15.5046,15.5046,52400.0
2006-11-27 12:25:00,22.74,22.75,22.74,22.74,23600.0,15.5046,15.5114,15.5046,15.5046,23600.0
2006-11-27 12:30:00,22.75,22.75,22.73,22.73,54400.0,15.5114,15.5114,15.4978,15.4978,54400.0
2006-11-27 12:35:00,22.74,22.77,22.74,22.75,12400.0,15.5046,15.525,15.5046,15.5114,12400.0
2006-11-27 12:40:00,22.75,22.76,22.73,22.73,37600.0,15.5114,15.5182,15.4978,15.4978,37600.0
2006-11-27 12:45:00,22.74,22.74,22.73,22.74,15200.0,15.5046,15.5046,15.4978,15.5046,15200.0
2006-11-27 12:50:00,22.74,22.74,22.73,22.73,24800.0,15.5046,15.5046,15.4978,15.4978,24800.0
2006-11-27 12:55:00,22.73,22.74,22.72,22.73,42000.0,15.4978,15.5046,15.4909,15.4978,42000.0
2006-11-27 13:00:00,22.73,22.73,22.72,22.73,38000.0,15.4978,15.4978,15.4909,15.4978,38000.0
2006-11-27 13:05:00,22.73,22.75,22.73,22.73,52800.0,15.4978,15.5114,15.4978,15.4978,52800.0
2006-11-27 13:10:00,22.73,22.75,22.71,22.72,85600.0,15.4978,15.5114,15.4841,15.4909,85600.0
2006-11-27 13:15:00,22.72,22.73,22.7,22.71,63200.0,15.4909,15.4978,15.4773,15.4841,63200.0
2006-11-27 13:20:00,22.71,22.72,22.7,22.71,83600.0,15.4841,15.4909,15.4773,15.4841,83600.0
2006-11-27 13:25:00,22.71,22.74,22.71,22.74,72800.0,15.4841,15.5046,15.4841,15.5046,72800.0
2006-11-27 13:30:00,22.74,22.75,22.72,22.73,42000.0,15.5046,15.5114,15.4909,15.4978,42000.0
2006-11-27 13:35:00,22.73,22.73,22.7,22.72,82000.0,15.4978,15.4978,15.4773,15.4909,82000.0
2006-11-27 13:40:00,22.73,22.74,22.72,22.74,62000.0,15.4978,15.5046,15.4909,15.5046,62000.0
2006-11-27 13:45:00,22.73,22.73,22.71,22.71,51200.0,15.4978,15.4978,15.4841,15.4841,51200.0
2006-11-27 13:50:00,22.71,22.73,22.71,22.72,42800.0,15.4841,15.4978,15.4841,15.4909,42800.0
2006-11-27 13:55:00,22.72,22.76,22.72,22.74,70000.0,15.4909,15.5182,15.4909,15.5046,70000.0
2006-11-27 14:00:00,22.74,22.75,22.72,22.72,25200.0,15.5046,15.5114,15.4909,15.4909,25200.0
2006-11-27 14:05:00,22.71,22.71,22.69,22.71,80000.0,15.4841,15.4841,15.4705,15.4841,80000.0
2006-11-27 14:10:00,22.7,22.72,22.7,22.72,34800.0,15.4773,15.4909,15.4773,15.4909,34800.0
2006-11-27 14:15:00,22.72,22.74,22.72,22.72,46000.0,15.4909,15.5046,15.4909,15.4909,46000.0
2006-11-27 14:20:00,22.72,22.73,22.7,22.72,32000.0,15.4909,15.4978,15.4773,15.4909,32000.0
2006-11-27 14:25:00,22.72,22.74,22.72,22.74,44400.0,15.4909,15.5046,15.4909,15.5046,44400.0
2006-11-27 14:30:00,22.73,22.75,22.71,22.72,43200.0,15.4978,15.5114,15.4841,15.4909,43200.0
2006-11-27 14:35:00,22.71,22.74,22.71,22.72,24800.0,15.4841,15.5046,15.4841,15.4909,24800.0
2006-11-27 14:40:00,22.72,22.73,22.71,22.72,33200.0,15.4909,15.4978,15.4841,15.4909,33200.0
2006-11-27 14:45:00,22.71,22.74,22.7,22.72,44800.0,15.4841,15.5046,15.4773,15.4909,44800.0
2006-11-27 14:50:00,22.72,22.72,22.69,22.7,50000.0,15.4909,15.4909,15.4705,15.4773,50000.0
2006-11-27 14:55:00,22.7,22.72,22.7,22.7,47600.0,15.4773,15.4909,15.4773,15.4773,47600.0
2006-11-27 15:00:00,22.7,22.71,22.7,22.7,51200.0,15.4773,15.4841,15.4773,15.4773,51200.0
2006-11-27 15:05:00,22.7,22.72,22.7,22.72,40400.0,15.4773,15.4909,15.4773,15.4909,40400.0
2006-11-27 15:10:00,22.72,22.72,22.7,22.72,56400.0,15.4909,15.4909,15.4773,15.4909,56400.0
2006-11-27 15:15:00,22.72,22.72,22.7,22.71,48800.0,15.4909,15.4909,15.4773,15.4841,48800.0
2006-11-27 15:20:00,22.71,22.74,22.7,22.73,51600.0,15.4841,15.5046,15.4773,15.4978,51600.0
2006-11-27 15:25:00,22.73,22.74,22.72,22.72,33200.0,15.4978,15.5046,15.4909,15.4909,33200.0
2006-11-27 15:30:00,22.73,22.74,22.73,22.73,46400.0,15.4978,15.5046,15.4978,15.4978,46400.0
2006-11-27 15:35:00,22.73,22.74,22.72,22.72,47200.0,15.4978,15.5046,15.4909,15.4909,47200.0
2006-11-27 15:40:00,22.72,22.73,22.7,22.7,52800.0,15.4909,15.4978,15.4773,15.4773,52800.0
2006-11-27 15:45:00,22.7,22.71,22.7,22.7,59200.0,15.4773,15.4841,15.4773,15.4773,59200.0
2006-11-27 15:50:00,22.7,22.7,22.69,22.7,77200.0,15.4773,15.4773,15.4705,15.4773,77200.0
2006-11-27 15:55:00,22.7,22.71,22.69,22.71,67600.0,15.4773,15.4841,15.4705,15.4841,67600.0
2006-11-28 09:30:00,22.65,22.67,22.57,22.57,192800.0,15.495,15.5086,15.4402,15.4402,192800.0
2006-11-28 09:35:00,22.57,22.61,22.5,22.51,156800.0,15.4402,15.4676,15.3923,15.3992,156800.0
2006-11-28 09:40:00,22.51,22.53,22.43,22.43,81200.0,15.3992,15.4129,15.3445,15.3445,81200.0
2006-11-28 09:45:00,22.43,22.45,22.25,22.25,230400.0,15.3445,15.3581,15.2213,15.2213,230400.0
2006-11-28 09:50:00,22.25,22.35,22.25,22.29,329200.0,15.2213,15.2897,15.2213,15.2487,329200.0
2006-11-28 09:55:00,22.29,22.36,22.28,22.36,329600.0,15.2487,15.2966,15.2418,15.2966,329600.0
2006-11-28 10:00:00,22.36,22.4,22.34,22.36,351600.0,15.2966,15.3239,15.2829,15.2966,351600.0
2006-11-28 10:05:00,22.36,22.4,22.34,22.37,181600.0,15.2966,15.3239,15.2829,15.3034,181600.0
2006-11-28 10:10:00,22.37,22.37,22.31,22.34,134400.0,15.3034,15.3034,15.2624,15.2829,134400.0
2006-11-28 10:15:00,22.33,22.36,22.31,22.34,95200.0,15.276,15.2966,15.2624,15.2829,95200.0
2006-11-28 10:20:00,22.34,22.41,22.33,22.39,135600.0,15.2829,15.3308,15.276,15.3171,135600.0
2006-11-28 10:25:00,22.39,22.46,22.38,22.43,136800.0,15.3171,15.365,15.3103,15.3445,136800.0
2006-11-28 10:30:00,22.43,22.55,22.43,22.52,135200.0,15.3445,15.4265,15.3445,15.406,135200.0
2006-11-28 10:35:00,22.52,22.57,22.52,22.56,146000.0,15.406,15.4402,15.406,15.4334,146000.0
2006-11-28 10:40:00,22.57,22.59,22.5,22.51,123600.0,15.4402,15.4539,15.3923,15.3992,123600.0
2006-11-28 10:45:00,22.51,22.61,22.51,22.6,172400.0,15.3992,15.4676,15.3992,15.4608,172400.0
2006-11-28 10:50:00,22.59,22.6,22.57,22.57,75200.0,15.4539,15.4608,15.4402,15.4402,75200.0
2006-11-28 10:55:00,22.57,22.58,22.54,22.57,104800.0,15.4402,15.4471,15.4197,15.4402,104800.0
2006-11-28 11:00:00,22.58,22.58,22.55,22.57,62400.0,15.4471,15.4471,15.4265,15.4402,62400.0
2006-11-28 11:05:00,22.57,22.57,22.5,22.5,128000.0,15.4402,15.4402,15.3923,15.3923,128000.0
2006-11-28 11:10:00,22.51,22.52,22.48,22.48,123200.0,15.3992,15.406,15.3787,15.3787,123200.0
2006-11-28 11:15:00,22.48,22.5,22.47,22.49,94800.0,15.3787,15.3923,15.3718,15.3855,94800.0
2006-11-28 11:20:00,22.49,22.5,22.48,22.49,63200.0,15.3855,15.3923,15.3787,15.3855,63200.0
2006-11-28 11:25:00,22.49,22.5,22.46,22.46,89600.0,15.3855,15.3923,15.365,15.365,89600.0
2006-11-28 11:30:00,22.47,22.47,22.45,22.47,73200.0,15.3718,15.3718,15.3581,15.3718,73200.0
2006-11-28 11:35:00,22.47,22.49,22.45,22.47,88800.0,15.3718,15.3855,15.3581,15.3718,88800.0
2006-11-28 11:40:00,22.47,22.49,22.46,22.47,58400.0,15.3718,15.3855,15.365,15.3718,58400.0
2006-11-28 11:45:00,22.47,22.47,22.43,22.44,56800.0,15.3718,15.3718,15.3445,15.3513,56800.0
2006-11-28 11:50:00,22.44,22.46,22.44,22.46,32800.0,15.3513,15.365,15.3513,15.365,32800.0
2006-11-28 11:55:00,22.46,22.47,22.44,22.44,63600.0,15.365,15.3718,15.3513,15.3513,63600.0
2006-11-28 12:00:00,22.44,22.44,22.41,22.43,59200.0,15.3513,15.3513,15.3308,15.3445,59200.0
2006-11-28 12:05:00,22.42,22.43,22.42,22.43,54400.0,15.3376,15.3445,15.3376,15.3445,54400.0
2006-11-28 12:10:00,22.43,22.43,22.41,22.41,45200.0,15.3445,15.3445,15.3308,15.3308,45200.0
2006-11-28 12:15:00,22.41,22.42,22.41,22.42,85600.0,15.3308,15.3376,15.3308,15.3376,85600.0
2006-11-28 12:20:00,22.42,22.44,22.41,22.44,67600.0,15.3376,15.3513,15.3308,15.3513,67600.0
2006-11-28 12:25:00,22.44,22.45,22.41,22.43,63200.0,15.3513,15.3581,15.3308,15.3445,63200.0
2006-11-28 12:30:00,22.42,22.44,22.4,22.42,166000.0,15.3376,15.3513,15.3239,15.3376,166000.0
2006-11-28 12:35:00,22.42,22.43,22.39,22.42,73200.0,15.3376,15.3445,15.3171,15.3376,73200.0
2006-11-28 12:40:00,22.41,22.41,22.4,22.4,111600.0,15.3308,15.3308,15.3239,15.3239,111600.0
2006-11-28 12:45:00,22.4,22.4,22.38,22.38,44000.0,15.3239,15.3239,15.3103,15.3103,44000.0
2006-11-28 12:50:00,22.38,22.4,22.36,22.37,61200.0,15.3103,15.3239,15.2966,15.3034,61200.0
2006-11-28 12:55:00,22.37,22.38,22.36,22.38,83200.0,15.3034,15.3103,15.2966,15.3103,83200.0
2006-11-28 13:00:00,22.38,22.4,22.36,22.4,126000.0,15.3103,15.3239,15.2966,15.3239,126000.0
2006-11-28 13:05:00,22.39,22.43,22.39,22.4,122000.0,15.3171,15.3445,15.3171,15.3239,122000.0
2006-11-28 13:10:00,22.41,22.41,22.38,22.39,47600.0,15.3308,15.3308,15.3103,15.3171,47600.0
2006-11-28 13:15:00,22.39,22.4,22.35,22.35,65600.0,15.3171,15.3239,15.2897,15.2897,65600.0
2006-11-28 13:20:00,22.35,22.36,22.32,22.33,166000.0,15.2897,15.2966,15.2692,15.276,166000.0
2006-11-28 13:25:00,22.32,22.33,22.3,22.32,123600.0,15.2692,15.276,15.2555,15.2692,123600.0
2006-11-28 13:30:00,22.32,22.34,22.3,22.32,72400.0,15.2692,15.2829,15.2555,15.2692,72400.0
2006-11-28 13:35:00,22.32,22.36,22.31,22.36,97600.0,15.2692,15.2966,15.2624,15.2966,97600.0
2006-11-28 13:40:00,22.36,22.38,22.36,22.37,103200.0,15.2966,15.3103,15.2966,15.3034,103200.0
2006-11-28 13:45:00,22.38,22.41,22.36,22.38,71600.0,15.3103,15.3308,15.2966,15.3103,71600.0
2006-11-28 13:50:00,22.37,22.38,22.36,22.36,42000.0,15.3034,15.3103,15.2966,15.2966,42000.0
2006-11-28 13:55:00,22.36,22.36,22.33,22.36,86000.0,15.2966,15.2966,15.276,15.2966,86000.0
2006-11-28 14:00:00,22.36,22.36,22.32,22.33,95200.0,15.2966,15.2966,15.2692,15.276,95200.0
2006-11-28 14:05:00,22.34,22.37,22.34,22.37,44000.0,15.2829,15.3034,15.2829,15.3034,44000.0
2006-11-28 14:10:00,22.36,22.37,22.33,22.33,105200.0,15.2966,15.3034,15.276,15.276,105200.0
2006-11-28 14:15:00,22.33,22.33,22.3,22.3,116800.0,15.276,15.276,15.2555,15.2555,116800.0
2006-11-28 14:20:00,22.3,22.33,22.3,22.33,169600.0,15.2555,15.276,15.2555,15.276,169600.0
2006-11-28 14:25:00,22.33,22.35,22.32,22.35,162800.0,15.276,15.2897,15.2692,15.2897,162800.0
2006-11-28 14:30:00,22.35,22.4,22.35,22.39,134800.0,15.2897,15.3239,15.2897,15.3171,134800.0
2006-11-28 14:35:00,22.39,22.46,22.39,22.46,184000.0,15.3171,15.365,15.3171,15.365,184000.0
2006-11-28 14:40:00,22.46,22.46,22.43,22.43,101200.0,15.365,15.365,15.3445,15.3445,101200.0
2006-11-28 14:45:00,22.43,22.43,22.4,22.42,130000.0,15.3445,15.3445,15.3239,15.3376,130000.0
2006-11-28 14:50:00,22.42,22.47,22.41,22.46,188800.0,15.3376,15.3718,15.3308,15.365,188800.0
2006-11-28 14:55:00,22.46,22.48,22.45,22.47,133200.0,15.365,15.3787,15.3581,15.3718,133200.0
2006-11-28 15:00:00,22.47,22.5,22.47,22.49,118800.0,15.3718,15.3923,15.3718,15.3855,118800.0
2006-11-28 15:05:00,22.49,22.5,22.49,22.5,94800.0,15.3855,15.3923,15.3855,15.3923,94800.0
2006-11-28 15:10:00,22.5,22.51,22.48,22.49,180000.0,15.3923,15.3992,15.3787,15.3855,180000.0
2006-11-28 15:15:00,22.49,22.5,22.48,22.49,94000.0,15.3855,15.3923,15.3787,15.3855,94000.0
2006-11-28 15:20:00,22.49,22.5,22.46,22.46,108400.0,15.3855,15.3923,15.365,15.365,108400.0
2006-11-28 15:25:00,22.46,22.46,22.41,22.41,116800.0,15.365,15.365,15.3308,15.3308,116800.0
2006-11-28 15:30:00,22.41,22.43,22.41,22.43,150800.0,15.3308,15.3445,15.3308,15.3445,150800.0
2006-11-28 15:35:00,22.43,22.43,22.41,22.41,67600.0,15.3445,15.3445,15.3308,15.3308,67600.0
2006-11-28 15:40:00,22.41,22.41,22.39,22.39,164800.0,15.3308,15.3308,15.3171,15.3171,164800.0
2006-11-28 15:45:00,22.4,22.4,22.38,22.39,118400.0,15.3239,15.3239,15.3103,15.3171,118400.0
2006-11-28 15:50:00,22.39,22.39,22.38,22.38,166400.0,15.3171,15.3171,15.3103,15.3103,166400.0
2006-11-28 15:55:00,22.38,22.4,22.38,22.4,198000.0,15.3103,15.3239,15.3103,15.3239,198000.0
2006-11-29 09:30:00,22.47,22.47,22.44,22.46,108400.0,15.3718,15.3718,15.3513,15.365,108400.0
2006-11-29 09:35:00,22.46,22.48,22.44,22.45,119200.0,15.365,15.3787,15.3513,15.3581,119200.0
2006-11-29 09:40:00,22.44,22.49,22.43,22.45,111600.0,15.3513,15.3855,15.3445,15.3581,111600.0
2006-11-29 09:45:00,22.45,22.48,22.44,22.47,68800.0,15.3581,15.3787,15.3513,15.3718,68800.0
2006-11-29 09:50:00,22.47,22.48,22.45,22.48,71600.0,15.3718,15.3787,15.3581,15.3787,71600.0
2006-11-29 09:55:00,22.48,22.5,22.48,22.5,60400.0,15.3787,15.3923,15.3787,15.3923,60400.0
2006-11-29 10:00:00,22.5,22.5,22.46,22.5,132400.0,15.3923,15.3923,15.365,15.3923,132400.0
2006-11-29 10:05:00,22.5,22.53,22.48,22.5,163600.0,15.3923,15.4129,15.3787,15.3923,163600.0
2006-11-29 10:10:00,22.5,22.51,22.48,22.5,116400.0,15.3923,15.3992,15.3787,15.3923,116400.0
2006-11-29 10:15:00,22.5,22.53,22.48,22.53,71200.0,15.3923,15.4129,15.3787,15.4129,71200.0
2006-11-29 10:20:00,22.53,22.55,22.51,22.54,95600.0,15.4129,15.4265,15.3992,15.4197,95600.0
2006-11-29 10:25:00,22.54,22.55,22.5,22.5,83600.0,15.4197,15.4265,15.3923,15.3923,83600.0
2006-11-29 10:30:00,22.5,22.52,22.48,22.49,105200.0,15.3923,15.406,15.3787,15.3855,105200.0
2006-11-29 10:35:00,22.48,22.49,22.46,22.47,136000.0,15.3787,15.3855,15.365,15.3718,136000.0
2006-11-29 10:40:00,22.47,22.49,22.46,22.46,24800.0,15.3718,15.3855,15.365,15.365,24800.0
2006-11-29 10:45:00,22.47,22.48,22.46,22.46,61200.0,15.3718,15.3787,15.365,15.365,61200.0
2006-11-29 10:50:00,22.46,22.48,22.46,22.47,31200.0,15.365,15.3787,15.365,15.3718,31200.0
2006-11-29 10:55:00,22.45,22.48,22.45,22.48,49600.0,15.3581,15.3787,15.3581,15.3787,49600.0
2006-11-29 11:00:00,22.48,22.52,22.48,22.52,79600.0,15.3787,15.406,15.3787,15.406,79600.0
2006-11-29 11:05:00,22.52,22.52,22.5,22.51,177600.0,15.406,15.406,15.3923,15.3992,177600.0
2006-11-29 11:10:00,22.51,22.53,22.5,22.53,168000.0,15.3992,15.4129,15.3923,15.4129,168000.0
2006-11-29 11:15:00,22.53,22.55,22.53,22.55,44800.0,15.4129,15.4265,15.4129,15.4265,44800.0
2006-11-29 11:20:00,22.55,22.56,22.54,22.55,32400.0,15.4265,15.4334,15.4197,15.4265,32400.0
2006-11-29 11:25:00,22.55,22.55,22.52,22.53,99600.0,15.4265,15.4265,15.406,15.4129,99600.0
2006-11-29 11:30:00,22.53,22.56,22.53,22.54,55600.0,15.4129,15.4334,15.4129,15.4197,55600.0
2006-11-29 11:35:00,22.54,22.55,22.53,22.53,50000.0,15.4197,15.4265,15.4129,15.4129,50000.0
2006-11-29 11:40:00,22.53,22.54,22.52,22.53,36400.0,15.4129,15.4197,15.406,15.4129,36400.0
2006-11-29 11:45:00,22.52,22.52,22.5,22.5,96800.0,15.406,15.406,15.3923,15.3923,96800.0
2006-11-29 11:50:00,22.5,22.51,22.48,22.5,49600.0,15.3923,15.3992,15.3787,15.3923,49600.0
2006-11-29 11:55:00,22.5,22.5,22.48,22.48,61600.0,15.3923,15.3923,15.3787,15.3787,61600.0
2006-11-29 12:00:00,22.48,22.48,22.47,22.47,49600.0,15.3787,15.3787,15.3718,15.3718,49600.0
2006-11-29 12:05:00,22.47,22.48,22.46,22.47,49200.0,15.3718,15.3787,15.365,15.3718,49200.0
2006-11-29 12:10:00,22.47,22.48,22.46,22.48,54800.0,15.3718,15.3787,15.365,15.3787,54800.0
2006-11-29 12:15:00,22.48,22.49,22.47,22.47,32400.0,15.3787,15.3855,15.3718,15.3718,32400.0
2006-11-29 12:20:00,22.47,22.49,22.47,22.48,64400.0,15.3718,15.3855,15.3718,15.3787,64400.0
2006-11-29 12:25:00,22.48,22.48,22.47,22.48,61600.0,15.3787,15.3787,15.3718,15.3787,61600.0
2006-11-29 12:30:00,22.48,22.48,22.46,22.47,56400.0,15.3787,15.3787,15.365,15.3718,56400.0
2006-11-29 12:35:00,22.47,22.5,22.47,22.49,42800.0,15.3718,15.3923,15.3718,15.3855,42800.0
2006-11-29 12:40:00,22.49,22.49,22.46,22.47,30000.0,15.3855,15.3855,15.365,15.3718,30000.0
2006-11-29 12:45:00,22.48,22.48,22.47,22.48,29600.0,15.3787,15.3787,15.3718,15.3787,29600.0
2006-11-29 12:50:00,22.48,22.48,22.47,22.48,50400.0,15.3787,15.3787,15.3718,15.3787,50400.0
2006-11-29 12:55:00,22.48,22.49,22.48,22.48,30800.0,15.3787,15.3855,15.3787,15.3787,30800.0
2006-11-29 13:00:00,22.48,22.48,22.47,22.48,101200.0,15.3787,15.3787,15.3718,15.3787,101200.0
2006-11-29 13:05:00,22.47,22.49,22.47,22.48,28000.0,15.3718,15.3855,15.3718,15.3787,28000.0
2006-11-29 13:10:00,22.48,22.48,22.46,22.48,58400.0,15.3787,15.3787,15.365,15.3787,58400.0
2006-11-29 13:15:00,22.48,22.48,22.47,22.47,46800.0,15.3787,15.3787,15.3718,15.3718,46800.0
2006-11-29 13:20:00,22.46,22.47,22.46,22.47,45600.0,15.365,15.3718,15.365,15.3718,45600.0
2006-11-29 13:25:00,22.47,22.47,22.45,22.45,141600.0,15.3718,15.3718,15.3581,15.3581,141600.0
2006-11-29 13:30:00,22.45,22.45,22.42,22.42,212800.0,15.3581,15.3581,15.3376,15.3376,212800.0
2006-11-29 13:35:00,22.41,22.42,22.4,22.4,53600.0,15.3308,15.3376,15.3239,15.3239,53600.0
2006-11-29 13:40:00,22.4,22.43,22.4,22.42,129600.0,15.3239,15.3445,15.3239,15.3376,129600.0
2006-11-29 13:45:00,22.42,22.46,22.42,22.46,141600.0,15.3376,15.365,15.3376,15.365,141600.0
2006-11-29 13:50:00,22.46,22.46,22.43,22.45,65600.0,15.365,15.365,15.3445,15.3581,65600.0
2006-11-29 13:55:00,22.45,22.47,22.43,22.47,98400.0,15.3581,15.3718,15.3445,15.3718,98400.0
2006-11-29 14:00:00,22.47,22.48,22.46,22.47,46400.0,15.3718,15.3787,15.365,15.3718,46400.0
2006-11-29 14:05:00,22.47,22.47,22.44,22.45,21600.0,15.3718,15.3718,15.3513,15.3581,21600.0
2006-11-29 14:10:00,22.46,22.46,22.45,22.45,20800.0,15.365,15.365,15.3581,15.3581,20800.0
2006-11-29 14:15:00,22.45,22.46,22.44,22.45,58400.0,15.3581,15.365,15.3513,15.3581,58400.0
2006-11-29 14:20:00,22.45,22.46,22.44,22.45,73600.0,15.3581,15.365,15.3513,15.3581,73600.0
2006-11-29 14:25:00,22.44,22.45,22.41,22.43,109600.0,15.3513,15.3581,15.3308,15.3445,109600.0
2006-11-29 14:30:00,22.43,22.44,22.42,22.42,40000.0,15.3445,15.3513,15.3376,15.3376,40000.0
2006-11-29 14:35:00,22.42,22.49,22.42,22.49,110400.0,15.3376,15.3855,15.3376,15.3855,110400.0
2006-11-29 14:40:00,22.49,22.49,22.47,22.48,66400.0,15.3855,15.3855,15.3718,15.3787,66400.0
2006-11-29 14:45:00,22.48,22.48,22.46,22.46,19600.0,15.3787,15.3787,15.365,15.365,19600.0
2006-11-29 14:50:00,22.46,22.49,22.46,22.48,63600.0,15.365,15.3855,15.365,15.3787,63600.0
2006-11-29 14:55:00,22.49,22.49,22.45,22.45,54000.0,15.3855,15.3855,15.3581,15.3581,54000.0
2006-11-29 15:00:00,22.45,22.46,22.43,22.43,88400.0,15.3581,15.365,15.3445,15.3445,88400.0
2006-11-29 15:05:00,22.43,22.44,22.43,22.43,48000.0,15.3445,15.3513,15.3445,15.3445,48000.0
2006-11-29 15:10:00,22.43,22.46,22.43,22.45,42000.0,15.3445,15.365,15.3445,15.3581,42000.0
2006-11-29 15:15:00,22.44,22.46,22.43,22.45,53200.0,15.3513,15.365,15.3445,15.3581,53200.0
2006-11-29 15:20:00,22.45,22.46,22.45,22.46,39600.0,15.3581,15.365,15.3581,15.365,39600.0
2006-11-29 15:25:00,22.46,22.48,22.46,22.48,43200.0,15.365,15.3787,15.365,15.3787,43200.0
2006-11-29 15:30:00,22.48,22.52,22.48,22.52,50400.0,15.3787,15.406,15.3787,15.406,50400.0
2006-11-29 15:35:00,22.52,22.52,22.5,22.51,82000.0,15.406,15.406,15.3923,15.3992,82000.0
2006-11-29 15:40:00,22.51,22.51,22.5,22.51,48400.0,15.3992,15.3992,15.3923,15.3992,48400.0
2006-11-29 15:45:00,22.51,22.51,22.49,22.49,37200.0,15.3992,15.3992,15.3855,15.3855,37200.0
2006-11-29 15:50:00,22.49,22.5,22.49,22.5,44000.0,15.3855,15.3923,15.3855,15.3923,44000.0
2006-11-29 15:55:00,22.5,22.52,22.49,22.5,40800.0,15.3923,15.406,15.3855,15.3923,40800.0
2006-11-30 09:30:00,22.5,22.53,22.5,22.51,52400.0,15.3923,15.4129,15.3923,15.3992,52400.0
2006-11-30 09:35:00,22.51,22.54,22.5,22.53,46400.0,15.3992,15.4197,15.3923,15.4129,46400.0
2006-11-30 09:40:00,22.54,22.56,22.51,22.52,130400.0,15.4197,15.4334,15.3992,15.406,130400.0
2006-11-30 09:45:00,22.52,22.54,22.49,22.54,154000.0,15.406,15.4197,15.3855,15.4197,154000.0
2006-11-30 09:50:00,22.54,22.57,22.54,22.55,45600.0,15.4197,15.4402,15.4197,15.4265,45600.0
2006-11-30 09:55:00,22.55,22.59,22.54,22.57,85200.0,15.4265,15.4539,15.4197,15.4402,85200.0
2006-11-30 10:00:00,22.57,22.57,22.48,22.48,112000.0,15.4402,15.4402,15.3787,15.3787,112000.0
2006-11-30 10:05:00,22.48,22.53,22.46,22.53,82000.0,15.3787,15.4129,15.365,15.4129,82000.0
2006-11-30 10:10:00,22.53,22.53,22.44,22.45,54800.0,15.4129,15.4129,15.3513,15.3581,54800.0
2006-11-30 10:15:00,22.43,22.52,22.43,22.49,95600.0,15.3445,15.406,15.3445,15.3855,95600.0
2006-11-30 10:20:00,22.5,22.51,22.44,22.45,78800.0,15.3923,15.3992,15.3513,15.3581,78800.0
2006-11-30 10:25:00,22.45,22.5,22.45,22.48,43200.0,15.3581,15.3923,15.3581,15.3787,43200.0
2006-11-30 10:30:00,22.48,22.48,22.44,22.45,50000.0,15.3787,15.3787,15.3513,15.3581,50000.0
2006-11-30 10:35:00,22.45,22.49,22.45,22.49,52800.0,15.3581,15.3855,15.3581,15.3855,52800.0
2006-11-30 10:40:00,22.49,22.52,22.48,22.49,58800.0,15.3855,15.406,15.3787,15.3855,58800.0
2006-11-30 10:45:00,22.5,22.53,22.49,22.5,57200.0,15.3923,15.4129,15.3855,15.3923,57200.0
2006-11-30 10:50:00,22.5,22.54,22.49,22.53,102400.0,15.3923,15.4197,15.3855,15.4129,102400.0
2006-11-30 10:55:00,22.54,22.57,22.53,22.57,30800.0,15.4197,15.4402,15.4129,15.4402,30800.0
2006-11-30 11:00:00,22.57,22.58,22.55,22.56,46400.0,15.4402,15.4471,15.4265,15.4334,46400.0
2006-11-30 11:05:00,22.57,22.57,22.55,22.56,55600.0,15.4402,15.4402,15.4265,15.4334,55600.0
2006-11-30 11:10:00,22.56,22.56,22.52,22.52,51600.0,15.4334,15.4334,15.406,15.406,51600.0
2006-11-30 11:15:00,22.52,22.54,22.52,22.54,53200.0,15.406,15.4197,15.406,15.4197,53200.0
2006-11-30 11:20:00,22.53,22.54,22.5,22.52,36800.0,15.4129,15.4197,15.3923,15.406,36800.0
2006-11-30 11:25:00,22.52,22.53,22.49,22.53,52400.0,15.406,15.4129,15.3855,15.4129,52400.0
2006-11-30 11:30:00,22.53,22.53,22.48,22.52,110400.0,15.4129,15.4129,15.3787,15.406,110400.0
2006-11-30 11:35:00,22.52,22.52,22.5,22.51,16800.0,15.406,15.406,15.3923,15.3992,16800.0
2006-11-30 11:40:00,22.52,22.53,22.5,22.51,27200.0,15.406,15.4129,15.3923,15.3992,27200.0
2006-11-30 11:45:00,22.51,22.52,22.49,22.49,41200.0,15.3992,15.406,15.3855,15.3855,41200.0
2006-11-30 11:50:00,22.5,22.5,22.49,22.49,47200.0,15.3923,15.3923,15.3855,15.3855,47200.0
2006-11-30 11:55:00,22.49,22.5,22.48,22.49,76400.0,15.3855,15.3923,15.3787,15.3855,76400.0
2006-11-30 12:00:00,22.5,22.5,22.49,22.5,112000.0,15.3923,15.3923,15.3855,15.3923,112000.0
2006-11-30 12:05:00,22.5,22.5,22.49,22.5,41600.0,15.3923,15.3923,15.3855,15.3923,41600.0
2006-11-30 12:10:00,22.5,22.5,22.49,22.5,36400.0,15.3923,15.3923,15.3855,15.3923,36400.0
2006-11-30 12:15:00,22.5,22.51,22.48,22.51,48000.0,15.3923,15.3992,15.3787,15.3992,48000.0
2006-11-30 12:20:00,22.52,22.52,22.51,22.52,22800.0,15.406,15.406,15.3992,15.406,22800.0
2006-11-30 12:25:00,22.52,22.52,22.5,22.51,12400.0,15.406,15.406,15.3923,15.3992,12400.0
2006-11-30 12:30:00,22.51,22.54,22.51,22.54,29200.0,15.3992,15.4197,15.3992,15.4197,29200.0
2006-11-30 12:35:00,22.54,22.54,22.51,22.51,19600.0,15.4197,15.4197,15.3992,15.3992,19600.0
2006-11-30 12:40:00,22.51,22.52,22.51,22.51,16000.0,15.3992,15.406,15.3992,15.3992,16000.0
2006-11-30 12:45:00,22.51,22.52,22.5,22.51,34400.0,15.3992,15.406,15.3923,15.3992,34400.0
2006-11-30 12:50:00,22.51,22.52,22.51,22.51,33200.0,15.3992,15.406,15.3992,15.3992,33200.0
2006-11-30 12:55:00,22.51,22.51,22.5,22.5,28400.0,15.3992,15.3992,15.3923,15.3923,28400.0
2006-11-30 13:00:00,22.5,22.52,22.5,22.51,24000.0,15.3923,15.406,15.3923,15.3992,24000.0
2006-11-30 13:05:00,22.5,22.51,22.49,22.51,41600.0,15.3923,15.3992,15.3855,15.3992,41600.0
2006-11-30 13:10:00,22.52,22.54,22.52,22.54,21600.0,15.406,15.4197,15.406,15.4197,21600.0
2006-11-30 13:15:00,22.55,22.62,22.55,22.62,129200.0,15.4265,15.4744,15.4265,15.4744,129200.0
2006-11-30 13:20:00,22.63,22.68,22.62,22.67,88800.0,15.4813,15.5155,15.4744,15.5086,88800.0
2006-11-30 13:25:00,22.67,22.68,22.66,22.67,28800.0,15.5086,15.5155,15.5018,15.5086,28800.0
2006-11-30 13:30:00,22.68,22.7,22.68,22.69,68400.0,15.5155,15.5292,15.5155,15.5223,68400.0
2006-11-30 13:35:00,22.69,22.7,22.68,22.69,22400.0,15.5223,15.5292,15.5155,15.5223,22400.0
2006-11-30 13:40:00,22.69,22.69,22.67,22.68,19200.0,15.5223,15.5223,15.5086,15.5155,19200.0
2006-11-30 13:45:00,22.68,22.69,22.67,22.68,36800.0,15.5155,15.5223,15.5086,15.5155,36800.0
2006-11-30 13:50:00,22.68,22.74,22.68,22.73,39600.0,15.5155,15.5565,15.5155,15.5497,39600.0
2006-11-30 13:55:00,22.73,22.77,22.73,22.75,95200.0,15.5497,15.5771,15.5497,15.5634,95200.0
2006-11-30 14:00:00,22.75,22.79,22.75,22.79,188000.0,15.5634,15.5907,15.5634,15.5907,188000.0
2006-11-30 14:05:00,22.79,22.86,22.78,22.86,176000.0,15.5907,15.6386,15.5839,15.6386,176000.0
2006-11-30 14:10:00,22.86,22.91,22.86,22.89,234400.0,15.6386,15.6728,15.6386,15.6591,234400.0
2006-11-30 14:15:00,22.89,22.89,22.87,22.89,80000.0,15.6591,15.6591,15.6455,15.6591,80000.0
2006-11-30 14:20:00,22.9,22.9,22.87,22.88,36000.0,15.666,15.666,15.6455,15.6523,36000.0
2006-11-30 14:25:00,22.88,22.9,22.88,22.9,104400.0,15.6523,15.666,15.6523,15.666,104400.0
2006-11-30 14:30:00,22.9,22.92,22.9,22.91,198000.0,15.666,15.6797,15.666,15.6728,198000.0
2006-11-30 14:35:00,22.91,23.0,22.91,22.99,168400.0,15.6728,15.7344,15.6728,15.7276,168400.0
2006-11-30 14:40:00,22.98,22.99,22.96,22.99,81600.0,15.7207,15.7276,15.707,15.7276,81600.0
2006-11-30 14:45:00,22.99,23.0,22.99,22.99,144000.0,15.7276,15.7344,15.7276,15.7276,144000.0
2006-11-30 14:50:00,22.99,22.99,22.97,22.97,43600.0,15.7276,15.7276,15.7139,15.7139,43600.0
2006-11-30 14:55:00,22.97,22.97,22.71,22.9,528400.0,15.7139,15.7139,15.536,15.666,528400.0
2006-11-30 15:00:00,22.9,22.9,22.86,22.87,156800.0,15.666,15.666,15.6386,15.6455,156800.0
2006-11-30 15:05:00,22.86,22.88,22.85,22.86,133200.0,15.6386,15.6523,15.6318,15.6386,133200.0
2006-11-30 15:10:00,22.85,22.86,22.85,22.86,70400.0,15.6318,15.6386,15.6318,15.6386,70400.0
2006-11-30 15:15:00,22.86,22.88,22.83,22.84,131200.0,15.6386,15.6523,15.6181,15.6249,131200.0
2006-11-30 15:20:00,22.84,22.84,22.78,22.78,118400.0,15.6249,15.6249,15.5839,15.5839,118400.0
2006-11-30 15:25:00,22.78,22.78,22.74,22.75,129600.0,15.5839,15.5839,15.5565,15.5634,129600.0
2006-11-30 15:30:00,22.75,22.75,22.74,22.74,116400.0,15.5634,15.5634,15.5565,15.5565,116400.0
2006-11-30 15:35:00,22.74,22.74,22.72,22.72,68400.0,15.5565,15.5565,15.5428,15.5428,68400.0
2006-11-30 15:40:00,22.72,22.72,22.71,22.71,120800.0,15.5428,15.5428,15.536,15.536,120800.0
2006-11-30 15:45:00,22.71,22.72,22.68,22.68,197200.0,15.536,15.5428,15.5155,15.5155,197200.0
2006-11-30 15:50:00,22.68,22.68,22.67,22.68,104800.0,15.5155,15.5155,15.5086,15.5155,104800.0
2006-11-30 15:55:00,22.67,22.67,22.64,22.64,179200.0,15.5086,15.5086,15.4881,15.4881,179200.0
2006-12-01 09:30:00,22.63,22.64,22.61,22.63,84800.0,15.4813,15.4881,15.4676,15.4813,84800.0
2006-12-01 09:35:00,22.62,22.65,22.59,22.59,110400.0,15.4744,15.495,15.4539,15.4539,110400.0
2006-12-01 09:40:00,22.59,22.65,22.59,22.62,121200.0,15.4539,15.495,15.4539,15.4744,121200.0
2006-12-01 09:45:00,22.62,22.66,22.61,22.65,40000.0,15.4744,15.5018,15.4676,15.495,40000.0
2006-12-01 09:50:00,22.64,22.65,22.59,22.63,57600.0,15.4881,15.495,15.4539,15.4813,57600.0
2006-12-01 09:55:00,22.63,22.65,22.54,22.54,74800.0,15.4813,15.495,15.4197,15.4197,74800.0
2006-12-01 10:00:00,22.55,22.57,22.47,22.51,185600.0,15.4265,15.4402,15.3718,15.3992,185600.0
2006-12-01 10:05:00,22.51,22.54,22.49,22.51,103600.0,15.3992,15.4197,15.3855,15.3992,103600.0
2006-12-01 10:10:00,22.51,22.52,22.49,22.52,76400.0,15.3992,15.406,15.3855,15.406,76400.0
2006-12-01 10:15:00,22.52,22.54,22.49,22.5,92800.0,15.406,15.4197,15.3855,15.3923,92800.0
2006-12-01 10:20:00,22.49,22.55,22.49,22.55,113600.0,15.3855,15.4265,15.3855,15.4265,113600.0
2006-12-01 10:25:00,22.55,22.55,22.5,22.5,85200.0,15.4265,15.4265,15.3923,15.3923,85200.0
2006-12-01 10:30:00,22.5,22.51,22.49,22.5,166800.0,15.3923,15.3992,15.3855,15.3923,166800.0
2006-12-01 10:35:00,22.5,22.55,22.5,22.51,94000.0,15.3923,15.4265,15.3923,15.3992,94000.0
2006-12-01 10:40:00,22.51,22.51,22.49,22.5,144400.0,15.3992,15.3992,15.3855,15.3923,144400.0
2006-12-01 10:45:00,22.5,22.51,22.49,22.51,96000.0,15.3923,15.3992,15.3855,15.3992,96000.0
2006-12-01 10:50:00,22.5,22.51,22.49,22.51,131200.0,15.3923,15.3992,15.3855,15.3992,131200.0
2006-12-01 10:55:00,22.51,22.52,22.49,22.5,70000.0,15.3992,15.406,15.3855,15.3923,70000.0
2006-12-01 11:00:00,22.5,22.53,22.49,22.53,72000.0,15.3923,15.4129,15.3855,15.4129,72000.0
2006-12-01 11:05:00,22.53,22.54,22.51,22.51,73200.0,15.4129,15.4197,15.3992,15.3992,73200.0
2006-12-01 11:10:00,22.51,22.52,22.49,22.52,91200.0,15.3992,15.406,15.3855,15.406,91200.0
2006-12-01 11:15:00,22.52,22.54,22.49,22.5,82000.0,15.406,15.4197,15.3855,15.3923,82000.0
2006-12-01 11:20:00,22.51,22.52,22.49,22.51,104400.0,15.3992,15.406,15.3855,15.3992,104400.0
2006-12-01 11:25:00,22.51,22.58,22.51,22.58,132400.0,15.3992,15.4471,15.3992,15.4471,132400.0
2006-12-01 11:30:00,22.58,22.59,22.57,22.58,100000.0,15.4471,15.4539,15.4402,15.4471,100000.0
2006-12-01 11:35:00,22.58,22.61,22.57,22.61,51200.0,15.4471,15.4676,15.4402,15.4676,51200.0
2006-12-01 11:40:00,22.61,22.66,22.61,22.66,67600.0,15.4676,15.5018,15.4676,15.5018,67600.0
2006-12-01 11:45:00,22.66,22.69,22.65,22.69,70800.0,15.5018,15.5223,15.495,15.5223,70800.0
2006-12-01 11:50:00,22.7,22.72,22.67,22.67,74800.0,15.5292,15.5428,15.5086,15.5086,74800.0
2006-12-01 11:55:00,22.68,22.8,22.67,22.79,198000.0,15.5155,15.5976,15.5086,15.5907,198000.0
2006-12-01 12:00:00,22.8,22.81,22.67,22.67,112000.0,15.5976,15.6044,15.5086,15.5086,112000.0
2006-12-01 12:05:00,22.67,22.69,22.64,22.64,52800.0,15.5086,15.5223,15.4881,15.4881,52800.0
2006-12-01 12:10:00,22.65,22.68,22.64,22.66,51200.0,15.495,15.5155,15.4881,15.5018,51200.0
2006-12-01 12:15:00,22.66,22.66,22.64,22.65,36800.0,15.5018,15.5018,15.4881,15.495,36800.0
2006-12-01 12:20:00,22.65,22.65,22.62,22.65,37600.0,15.495,15.495,15.4744,15.495,37600.0
2006-12-01 12:25:00,22.65,22.65,22.64,22.64,18800.0,15.495,15.495,15.4881,15.4881,18800.0
2006-12-01 12:30:00,22.64,22.66,22.64,22.65,22800.0,15.4881,15.5018,15.4881,15.495,22800.0
2006-12-01 12:35:00,22.66,22.66,22.64,22.64,26400.0,15.5018,15.5018,15.4881,15.4881,26400.0
2006-12-01 12:40:00,22.64,22.64,22.63,22.63,11600.0,15.4881,15.4881,15.4813,15.4813,11600.0
2006-12-01 12:45:00,22.64,22.64,22.64,22.64,23600.0,15.4881,15.4881,15.4881,15.4881,23600.0
2006-12-01 12:50:00,22.64,22.64,22.62,22.63,24000.0,15.4881,15.4881,15.4744,15.4813,24000.0
2006-12-01 12:55:00,22.64,22.65,22.63,22.63,21200.0,15.4881,15.495,15.4813,15.4813,21200.0
2006-12-01 13:00:00,22.63,22.63,22.56,22.56,54800.0,15.4813,15.4813,15.4334,15.4334,54800.0
2006-12-01 13:05:00,22.56,22.57,22.54,22.55,44800.0,15.4334,15.4402,15.4197,15.4265,44800.0
2006-12-01 13:10:00,22.55,22.6,22.55,22.6,33600.0,15.4265,15.4608,15.4265,15.4608,33600.0
2006-12-01 13:15:00,22.6,22.62,22.59,22.61,22800.0,15.4608,15.4744,15.4539,15.4676,22800.0
2006-12-01 13:20:00,22.61,22.63,22.6,22.6,40000.0,15.4676,15.4813,15.4608,15.4608,40000.0
2006-12-01 13:25:00,22.6,22.63,22.6,22.63,44000.0,15.4608,15.4813,15.4608,15.4813,44000.0
2006-12-01 13:30:00,22.62,22.63,22.61,22.61,39200.0,15.4744,15.4813,15.4676,15.4676,39200.0
2006-12-01 13:35:00,22.61,22.62,22.59,22.6,74400.0,15.4676,15.4744,15.4539,15.4608,74400.0
2006-12-01 13:40:00,22.61,22.63,22.6,22.61,52800.0,15.4676,15.4813,15.4608,15.4676,52800.0
2006-12-01 13:45:00,22.61,22.62,22.6,22.61,35200.0,15.4676,15.4744,15.4608,15.4676,35200.0
2006-12-01 13:50:00,22.61,22.61,22.55,22.57,73600.0,15.4676,15.4676,15.4265,15.4402,73600.0
2006-12-01 13:55:00,22.57,22.64,22.57,22.6,80400.0,15.4402,15.4881,15.4402,15.4608,80400.0
2006-12-01 14:00:00,22.61,22.64,22.6,22.61,56000.0,15.4676,15.4881,15.4608,15.4676,56000.0
2006-12-01 14:05:00,22.6,22.61,22.58,22.61,68000.0,15.4608,15.4676,15.4471,15.4676,68000.0
2006-12-01 14:10:00,22.61,22.63,22.58,22.59,64400.0,15.4676,15.4813,15.4471,15.4539,64400.0
2006-12-01 14:15:00,22.59,22.6,22.54,22.56,46000.0,15.4539,15.4608,15.4197,15.4334,46000.0
2006-12-01 14:20:00,22.57,22.58,22.55,22.56,52800.0,15.4402,15.4471,15.4265,15.4334,52800.0
2006-12-01 14:25:00,22.56,22.57,22.54,22.56,47600.0,15.4334,15.4402,15.4197,15.4334,47600.0
2006-12-01 14:30:00,22.56,22.56,22.52,22.52,109600.0,15.4334,15.4334,15.406,15.406,109600.0
2006-12-01 14:35:00,22.52,22.54,22.5,22.5,91600.0,15.406,15.4197,15.3923,15.3923,91600.0
2006-12-01 14:40:00,22.5,22.53,22.49,22.53,76800.0,15.3923,15.4129,15.3855,15.4129,76800.0
2006-12-01 14:45:00,22.53,22.54,22.5,22.53,38400.0,15.4129,15.4197,15.3923,15.4129,38400.0
2006-12-01 14:50:00,22.53,22.54,22.51,22.52,49200.0,15.4129,15.4197,15.3992,15.406,49200.0
2006-12-01 14:55:00,22.52,22.53,22.5,22.51,29200.0,15.406,15.4129,15.3923,15.3992,29200.0
2006-12-01 15:00:00,22.52,22.55,22.51,22.55,48000.0,15.406,15.4265,15.3992,15.4265,48000.0
2006-12-01 15:05:00,22.55,22.58,22.55,22.58,50000.0,15.4265,15.4471,15.4265,15.4471,50000.0
2006-12-01 15:10:00,22.58,22.59,22.57,22.58,38000.0,15.4471,15.4539,15.4402,15.4471,38000.0
2006-12-01 15:15:00,22.58,22.59,22.56,22.59,27600.0,15.4471,15.4539,15.4334,15.4539,27600.0
2006-12-01 15:20:00,22.59,22.6,22.57,22.6,41600.0,15.4539,15.4608,15.4402,15.4608,41600.0
2006-12-01 15:25:00,22.6,22.61,22.59,22.59,24400.0,15.4608,15.4676,15.4539,15.4539,24400.0
2006-12-01 15:30:00,22.6,22.6,22.55,22.56,67200.0,15.4608,15.4608,15.4265,15.4334,67200.0
2006-12-01 15:35:00,22.56,22.59,22.55,22.58,76400.0,15.4334,15.4539,15.4265,15.4471,76400.0
2006-12-01 15:40:00,22.58,22.6,22.58,22.6,65600.0,15.4471,15.4608,15.4471,15.4608,65600.0
2006-12-01 15:45:00,22.6,22.62,22.59,22.61,89200.0,15.4608,15.4744,15.4539,15.4676,89200.0
2006-12-01 15:50:00,22.61,22.63,22.61,22.62,117200.0,15.4676,15.4813,15.4676,15.4744,117200.0
2006-12-01 15:55:00,22.62,22.63,22.61,22.61,154400.0,15.4744,15.4813,15.4676,15.4676,154400.0
2006-12-04 09:30:00,22.78,22.85,22.78,22.85,112400.0,15.5839,15.6318,15.5839,15.6318,112400.0
2006-12-04 09:35:00,22.85,22.88,22.79,22.79,62400.0,15.6318,15.6523,15.5907,15.5907,62400.0
2006-12-04 09:40:00,22.8,22.85,22.78,22.84,103200.0,15.5976,15.6318,15.5839,15.6249,103200.0
2006-12-04 09:45:00,22.84,22.89,22.81,22.88,74000.0,15.6249,15.6591,15.6044,15.6523,74000.0
2006-12-04 09:50:00,22.88,22.89,22.85,22.87,60400.0,15.6523,15.6591,15.6318,15.6455,60400.0
2006-12-04 09:55:00,22.87,22.89,22.85,22.85,62000.0,15.6455,15.6591,15.6318,15.6318,62000.0
2006-12-04 10:00:00,22.85,22.86,22.82,22.84,317600.0,15.6318,15.6386,15.6113,15.6249,317600.0
2006-12-04 10:05:00,22.85,22.86,22.83,22.83,55200.0,15.6318,15.6386,15.6181,15.6181,55200.0
2006-12-04 10:10:00,22.83,22.87,22.81,22.85,89600.0,15.6181,15.6455,15.6044,15.6318,89600.0
2006-12-04 10:15:00,22.85,22.86,22.83,22.84,26800.0,15.6318,15.6386,15.6181,15.6249,26800.0
2006-12-04 10:20:00,22.83,22.86,22.83,22.85,42000.0,15.6181,15.6386,15.6181,15.6318,42000.0
2006-12-04 10:25:00,22.85,22.85,22.84,22.85,30400.0,15.6318,15.6318,15.6249,15.6318,30400.0
2006-12-04 10:30:00,22.85,22.88,22.84,22.84,50800.0,15.6318,15.6523,15.6249,15.6249,50800.0
2006-12-04 10:35:00,22.84,22.85,22.81,22.82,34800.0,15.6249,15.6318,15.6044,15.6113,34800.0
2006-12-04 10:40:00,22.82,22.83,22.81,22.82,53600.0,15.6113,15.6181,15.6044,15.6113,53600.0
2006-12-04 10:45:00,22.82,22.83,22.82,22.83,63600.0,15.6113,15.6181,15.6113,15.6181,63600.0
2006-12-04 10:50:00,22.83,22.9,22.83,22.89,57600.0,15.6181,15.666,15.6181,15.6591,57600.0
2006-12-04 10:55:00,22.89,22.92,22.89,22.91,66400.0,15.6591,15.6797,15.6591,15.6728,66400.0
2006-12-04 11:00:00,22.91,22.96,22.91,22.95,116400.0,15.6728,15.707,15.6728,15.7002,116400.0
2006-12-04 11:05:00,22.95,23.01,22.93,23.0,76400.0,15.7002,15.7412,15.6865,15.7344,76400.0
2006-12-04 11:10:00,23.0,23.03,23.0,23.01,91600.0,15.7344,15.7549,15.7344,15.7412,91600.0
2006-12-04 11:15:00,23.01,23.07,23.01,23.04,134000.0,15.7412,15.7823,15.7412,15.7618,134000.0
2006-12-04 11:20:00,23.04,23.05,23.0,23.03,78800.0,15.7618,15.7686,15.7344,15.7549,78800.0
2006-12-04 11:25:00,23.03,23.03,23.0,23.01,46800.0,15.7549,15.7549,15.7344,15.7412,46800.0
2006-12-04 11:30:00,23.01,23.03,23.0,23.0,67600.0,15.7412,15.7549,15.7344,15.7344,67600.0
2006-12-04 11:35:00,23.0,23.05,23.0,23.03,50000.0,15.7344,15.7686,15.7344,15.7549,50000.0
2006-12-04 11:40:00,23.03,23.03,23.02,23.02,35600.0,15.7549,15.7549,15.7481,15.7481,35600.0
2006-12-04 11:45:00,23.02,23.02,23.0,23.01,38800.0,15.7481,15.7481,15.7344,15.7412,38800.0
2006-12-04 11:50:00,23.01,23.02,23.0,23.01,42000.0,15.7412,15.7481,15.7344,15.7412,42000.0
2006-12-04 11:55:00,23.0,23.03,23.0,23.02,62800.0,15.7344,15.7549,15.7344,15.7481,62800.0
2006-12-04 12:00:00,23.01,23.01,22.99,22.99,36000.0,15.7412,15.7412,15.7276,15.7276,36000.0
2006-12-04 12:05:00,22.99,23.01,22.99,23.0,56000.0,15.7276,15.7412,15.7276,15.7344,56000.0
2006-12-04 12:10:00,23.0,23.04,23.0,23.03,50000.0,15.7344,15.7618,15.7344,15.7549,50000.0
2006-12-04 12:15:00,23.03,23.04,23.01,23.01,28400.0,15.7549,15.7618,15.7412,15.7412,28400.0
2006-12-04 12:20:00,23.01,23.01,22.99,23.0,28400.0,15.7412,15.7412,15.7276,15.7344,28400.0
2006-12-04 12:25:00,23.0,23.01,22.98,22.98,22400.0,15.7344,15.7412,15.7207,15.7207,22400.0
2006-12-04 12:30:00,22.98,23.0,22.98,22.98,29200.0,15.7207,15.7344,15.7207,15.7207,29200.0
2006-12-04 12:35:00,22.99,23.0,22.99,23.0,38400.0,15.7276,15.7344,15.7276,15.7344,38400.0
2006-12-04 12:40:00,23.0,23.0,22.99,23.0,28400.0,15.7344,15.7344,15.7276,15.7344,28400.0
2006-12-04 12:45:00,23.0,23.0,23.0,23.0,45200.0,15.7344,15.7344,15.7344,15.7344,45200.0
2006-12-04 12:50:00,23.0,23.0,22.99,23.0,24400.0,15.7344,15.7344,15.7276,15.7344,24400.0
2006-12-04 12:55:00,22.99,23.01,22.99,23.01,25200.0,15.7276,15.7412,15.7276,15.7412,25200.0
2006-12-04 13:00:00,23.01,23.02,23.01,23.02,64800.0,15.7412,15.7481,15.7412,15.7481,64800.0
2006-12-04 13:05:00,23.02,23.04,23.01,23.01,36000.0,15.7481,15.7618,15.7412,15.7412,36000.0
2006-12-04 13:10:00,23.02,23.02,23.01,23.02,32000.0,15.7481,15.7481,15.7412,15.7481,32000.0
2006-12-04 13:15:00,23.01,23.03,23.01,23.03,53200.0,15.7412,15.7549,15.7412,15.7549,53200.0
2006-12-04 13:20:00,23.03,23.03,23.02,23.03,78400.0,15.7549,15.7549,15.7481,15.7549,78400.0
2006-12-04 13:25:00,23.03,23.03,23.02,23.02,67600.0,15.7549,15.7549,15.7481,15.7481,67600.0
2006-12-04 13:30:00,23.02,23.03,23.01,23.02,76000.0,15.7481,15.7549,15.7412,15.7481,76000.0
2006-12-04 13:35:00,23.02,23.02,23.01,23.02,60000.0,15.7481,15.7481,15.7412,15.7481,60000.0
2006-12-04 13:40:00,23.02,23.06,23.02,23.06,100400.0,15.7481,15.7754,15.7481,15.7754,100400.0
2006-12-04 13:45:00,23.06,23.08,23.06,23.06,72000.0,15.7754,15.7891,15.7754,15.7754,72000.0
2006-12-04 13:50:00,23.06,23.07,23.06,23.06,25600.0,15.7754,15.7823,15.7754,15.7754,25600.0
2006-12-04 13:55:00,23.06,23.06,23.04,23.04,65200.0,15.7754,15.7754,15.7618,15.7618,65200.0
2006-12-04 14:00:00,23.04,23.05,23.03,23.04,31200.0,15.7618,15.7686,15.7549,15.7618,31200.0
2006-12-04 14:05:00,23.04,23.04,23.02,23.02,55200.0,15.7618,15.7618,15.7481,15.7481,55200.0
2006-12-04 14:10:00,23.02,23.02,22.99,22.99,63200.0,15.7481,15.7481,15.7276,15.7276,63200.0
2006-12-04 14:15:00,22.99,23.0,22.95,22.96,96800.0,15.7276,15.7344,15.7002,15.707,96800.0
2006-12-04 14:20:00,22.96,22.96,22.95,22.95,44400.0,15.707,15.707,15.7002,15.7002,44400.0
2006-12-04 14:25:00,22.95,22.95,22.94,22.94,63200.0,15.7002,15.7002,15.6934,15.6934,63200.0
2006-12-04 14:30:00,22.94,22.95,22.94,22.95,42800.0,15.6934,15.7002,15.6934,15.7002,42800.0
2006-12-04 14:35:00,22.95,22.95,22.92,22.93,34400.0,15.7002,15.7002,15.6797,15.6865,34400.0
2006-12-04 14:40:00,22.93,22.95,22.9,22.94,118000.0,15.6865,15.7002,15.666,15.6934,118000.0
2006-12-04 14:45:00,22.94,22.96,22.93,22.95,76800.0,15.6934,15.707,15.6865,15.7002,76800.0
2006-12-04 14:50:00,22.95,22.95,22.94,22.95,58800.0,15.7002,15.7002,15.6934,15.7002,58800.0
2006-12-04 14:55:00,22.94,22.95,22.94,22.95,147600.0,15.6934,15.7002,15.6934,15.7002,147600.0
2006-12-04 15:00:00,22.95,22.95,22.93,22.93,98800.0,15.7002,15.7002,15.6865,15.6865,98800.0
2006-12-04 15:05:00,22.93,22.93,22.9,22.91,83600.0,15.6865,15.6865,15.666,15.6728,83600.0
2006-12-04 15:10:00,22.91,22.92,22.9,22.92,98000.0,15.6728,15.6797,15.666,15.6797,98000.0
2006-12-04 15:15:00,22.92,22.95,22.92,22.93,96800.0,15.6797,15.7002,15.6797,15.6865,96800.0
2006-12-04 15:20:00,22.93,22.95,22.92,22.94,67200.0,15.6865,15.7002,15.6797,15.6934,67200.0
2006-12-04 15:25:00,22.94,22.96,22.94,22.96,71200.0,15.6934,15.707,15.6934,15.707,71200.0
2006-12-04 15:30:00,22.97,23.02,22.96,23.01,114800.0,15.7139,15.7481,15.707,15.7412,114800.0
2006-12-04 15:35:00,23.01,23.09,23.0,23.07,174000.0,15.7412,15.796,15.7344,15.7823,174000.0
2006-12-04 15:40:00,23.07,23.08,23.04,23.04,91200.0,15.7823,15.7891,15.7618,15.7618,91200.0
2006-12-04 15:45:00,23.04,23.05,23.02,23.02,76000.0,15.7618,15.7686,15.7481,15.7481,76000.0
2006-12-04 15:50:00,23.02,23.03,23.02,23.02,66000.0,15.7481,15.7549,15.7481,15.7481,66000.0
2006-12-04 15:55:00,23.02,23.02,23.0,23.01,138400.0,15.7481,15.7481,15.7344,15.7412,138400.0
2006-12-05 09:30:00,23.13,23.18,23.11,23.17,106000.0,15.8233,15.8575,15.8096,15.8507,106000.0
2006-12-05 09:35:00,23.18,23.23,23.17,23.18,131200.0,15.8575,15.8917,15.8507,15.8575,131200.0
2006-12-05 09:40:00,23.18,23.22,23.18,23.21,148000.0,15.8575,15.8849,15.8575,15.8781,148000.0
2006-12-05 09:45:00,23.21,23.21,23.18,23.21,126000.0,15.8781,15.8781,15.8575,15.8781,126000.0
2006-12-05 09:50:00,23.21,23.25,23.2,23.25,132000.0,15.8781,15.9054,15.8712,15.9054,132000.0
2006-12-05 09:55:00,23.25,23.29,23.25,23.27,146800.0,15.9054,15.9328,15.9054,15.9191,146800.0
2006-12-05 10:00:00,23.27,23.37,23.27,23.35,201600.0,15.9191,15.9875,15.9191,15.9738,201600.0
2006-12-05 10:05:00,23.35,23.35,23.27,23.27,173600.0,15.9738,15.9738,15.9191,15.9191,173600.0
2006-12-05 10:10:00,23.27,23.31,23.25,23.29,120800.0,15.9191,15.9465,15.9054,15.9328,120800.0
2006-12-05 10:15:00,23.29,23.34,23.28,23.33,74800.0,15.9328,15.967,15.9259,15.9602,74800.0
2006-12-05 10:20:00,23.32,23.33,23.29,23.32,94400.0,15.9533,15.9602,15.9328,15.9533,94400.0
2006-12-05 10:25:00,23.31,23.32,23.29,23.31,96400.0,15.9465,15.9533,15.9328,15.9465,96400.0
2006-12-05 10:30:00,23.31,23.32,23.3,23.31,122800.0,15.9465,15.9533,15.9396,15.9465,122800.0
2006-12-05 10:35:00,23.31,23.31,23.27,23.29,125200.0,15.9465,15.9465,15.9191,15.9328,125200.0
2006-12-05 10:40:00,23.29,23.33,23.28,23.33,97600.0,15.9328,15.9602,15.9259,15.9602,97600.0
2006-12-05 10:45:00,23.33,23.34,23.32,23.32,64000.0,15.9602,15.967,15.9533,15.9533,64000.0
2006-12-05 10:50:00,23.32,23.34,23.32,23.33,88000.0,15.9533,15.967,15.9533,15.9602,88000.0
2006-12-05 10:55:00,23.33,23.33,23.32,23.33,52800.0,15.9602,15.9602,15.9533,15.9602,52800.0
2006-12-05 11:00:00,23.33,23.34,23.33,23.34,55600.0,15.9602,15.967,15.9602,15.967,55600.0
2006-12-05 11:05:00,23.34,23.35,23.33,23.34,159600.0,15.967,15.9738,15.9602,15.967,159600.0
2006-12-05 11:10:00,23.34,23.41,23.34,23.4,435600.0,15.967,16.0149,15.967,16.008,435600.0
2006-12-05 11:15:00,23.4,23.45,23.39,23.43,172400.0,16.008,16.0422,16.0012,16.0286,172400.0
2006-12-05 11:20:00,23.43,23.5,23.43,23.5,139600.0,16.0286,16.0764,16.0286,16.0764,139600.0
2006-12-05 11:25:00,23.5,23.54,23.48,23.49,334800.0,16.0764,16.1038,16.0628,16.0696,334800.0
2006-12-05 11:30:00,23.49,23.51,23.49,23.49,85200.0,16.0696,16.0833,16.0696,16.0696,85200.0
2006-12-05 11:35:00,23.5,23.54,23.5,23.53,97200.0,16.0764,16.1038,16.0764,16.097,97200.0
2006-12-05 11:40:00,23.53,23.54,23.52,23.53,101200.0,16.097,16.1038,16.0901,16.097,101200.0
2006-12-05 11:45:00,23.53,23.53,23.52,23.52,64800.0,16.097,16.097,16.0901,16.0901,64800.0
2006-12-05 11:50:00,23.52,23.53,23.5,23.53,70400.0,16.0901,16.097,16.0764,16.097,70400.0
2006-12-05 11:55:00,23.53,23.53,23.5,23.5,53600.0,16.097,16.097,16.0764,16.0764,53600.0
2006-12-05 12:00:00,23.5,23.5,23.47,23.48,66800.0,16.0764,16.0764,16.0559,16.0628,66800.0
2006-12-05 12:05:00,23.48,23.51,23.48,23.51,80000.0,16.0628,16.0833,16.0628,16.0833,80000.0
2006-12-05 12:10:00,23.51,23.53,23.51,23.53,54400.0,16.0833,16.097,16.0833,16.097,54400.0
2006-12-05 12:15:00,23.53,23.53,23.51,23.52,66400.0,16.097,16.097,16.0833,16.0901,66400.0
2006-12-05 12:20:00,23.52,23.52,23.51,23.52,61200.0,16.0901,16.0901,16.0833,16.0901,61200.0
2006-12-05 12:25:00,23.52,23.54,23.52,23.53,43200.0,16.0901,16.1038,16.0901,16.097,43200.0
2006-12-05 12:30:00,23.53,23.57,23.52,23.56,66800.0,16.097,16.1243,16.0901,16.1175,66800.0
2006-12-05 12:35:00,23.57,23.57,23.56,23.56,48400.0,16.1243,16.1243,16.1175,16.1175,48400.0
2006-12-05 12:40:00,23.56,23.56,23.54,23.54,56000.0,16.1175,16.1175,16.1038,16.1038,56000.0
2006-12-05 12:45:00,23.54,23.54,23.51,23.51,72000.0,16.1038,16.1038,16.0833,16.0833,72000.0
2006-12-05 12:50:00,23.51,23.52,23.5,23.51,74000.0,16.0833,16.0901,16.0764,16.0833,74000.0
2006-12-05 12:55:00,23.51,23.55,23.51,23.55,122000.0,16.0833,16.1107,16.0833,16.1107,122000.0
2006-12-05 13:00:00,23.56,23.58,23.56,23.58,67200.0,16.1175,16.1312,16.1175,16.1312,67200.0
2006-12-05 13:05:00,23.58,23.58,23.54,23.56,146000.0,16.1312,16.1312,16.1038,16.1175,146000.0
2006-12-05 13:10:00,23.56,23.66,23.56,23.66,93600.0,16.1175,16.1859,16.1175,16.1859,93600.0
2006-12-05 13:15:00,23.66,23.75,23.65,23.74,263200.0,16.1859,16.2475,16.1791,16.2406,263200.0
2006-12-05 13:20:00,23.74,23.76,23.71,23.71,403600.0,16.2406,16.2543,16.2201,16.2201,403600.0
2006-12-05 13:25:00,23.71,23.71,23.69,23.69,120400.0,16.2201,16.2201,16.2064,16.2064,120400.0
2006-12-05 13:30:00,23.7,23.74,23.69,23.72,148000.0,16.2133,16.2406,16.2064,16.227,148000.0
2006-12-05 13:35:00,23.72,23.72,23.7,23.72,88800.0,16.227,16.227,16.2133,16.227,88800.0
2006-12-05 13:40:00,23.72,23.74,23.72,23.73,116400.0,16.227,16.2406,16.227,16.2338,116400.0
2006-12-05 13:45:00,23.73,23.74,23.72,23.72,189600.0,16.2338,16.2406,16.227,16.227,189600.0
2006-12-05 13:50:00,23.72,23.73,23.71,23.71,119600.0,16.227,16.2338,16.2201,16.2201,119600.0
2006-12-05 13:55:00,23.71,23.72,23.69,23.7,155600.0,16.2201,16.227,16.2064,16.2133,155600.0
2006-12-05 14:00:00,23.7,23.71,23.68,23.68,142400.0,16.2133,16.2201,16.1996,16.1996,142400.0
2006-12-05 14:05:00,23.7,23.71,23.68,23.69,114800.0,16.2133,16.2201,16.1996,16.2064,114800.0
2006-12-05 14:10:00,23.69,23.7,23.66,23.68,128000.0,16.2064,16.2133,16.1859,16.1996,128000.0
2006-12-05 14:15:00,23.68,23.71,23.68,23.71,145600.0,16.1996,16.2201,16.1996,16.2201,145600.0
2006-12-05 14:20:00,23.71,23.78,23.71,23.75,354000.0,16.2201,16.268,16.2201,16.2475,354000.0
2006-12-05 14:25:00,23.76,23.77,23.74,23.76,260400.0,16.2543,16.2612,16.2406,16.2543,260400.0
2006-12-05 14:30:00,23.76,23.81,23.76,23.81,248800.0,16.2543,16.2885,16.2543,16.2885,248800.0
2006-12-05 14:35:00,23.82,23.92,23.81,23.92,474000.0,16.2954,16.3638,16.2885,16.3638,474000.0
2006-12-05 14:40:00,23.92,23.92,23.85,23.9,391600.0,16.3638,16.3638,16.3159,16.3501,391600.0
2006-12-05 14:45:00,23.9,23.95,23.89,23.93,280800.0,16.3501,16.3843,16.3432,16.3706,280800.0
2006-12-05 14:50:00,23.93,23.98,23.93,23.97,322400.0,16.3706,16.4048,16.3706,16.398,322400.0
2006-12-05 14:55:00,23.97,23.98,23.88,23.9,214400.0,16.398,16.4048,16.3364,16.3501,214400.0
2006-12-05 15:00:00,23.9,23.92,23.9,23.9,154400.0,16.3501,16.3638,16.3501,16.3501,154400.0
2006-12-05 15:05:00,23.9,23.91,23.89,23.91,133200.0,16.3501,16.3569,16.3432,16.3569,133200.0
2006-12-05 15:10:00,23.91,23.92,23.9,23.91,220400.0,16.3569,16.3638,16.3501,16.3569,220400.0
2006-12-05 15:15:00,23.91,23.93,23.86,23.87,158000.0,16.3569,16.3706,16.3227,16.3296,158000.0
2006-12-05 15:20:00,23.87,23.92,23.87,23.92,161600.0,16.3296,16.3638,16.3296,16.3638,161600.0
2006-12-05 15:25:00,23.92,23.93,23.9,23.91,148000.0,16.3638,16.3706,16.3501,16.3569,148000.0
2006-12-05 15:30:00,23.92,23.93,23.89,23.93,260400.0,16.3638,16.3706,16.3432,16.3706,260400.0
2006-12-05 15:35:00,23.93,23.98,23.93,23.97,244000.0,16.3706,16.4048,16.3706,16.398,244000.0
2006-12-05 15:40:00,23.97,24.02,23.94,24.01,316000.0,16.398,16.4322,16.3775,16.4253,316000.0
2006-12-05 15:45:00,24.01,24.04,24.0,24.03,325600.0,16.4253,16.4459,16.4185,16.439,325600.0
2006-12-05 15:50:00,24.03,24.04,24.02,24.03,223600.0,16.439,16.4459,16.4322,16.439,223600.0
2006-12-05 15:55:00,24.02,24.03,24.0,24.0,310400.0,16.4322,16.439,16.4185,16.4185,310400.0
2006-12-06 09:30:00,23.94,23.95,23.84,23.93,483600.0,16.3775,16.3843,16.309,16.3706,483600.0
2006-12-06 09:35:00,23.93,23.93,23.85,23.86,182400.0,16.3706,16.3706,16.3159,16.3227,182400.0
2006-12-06 09:40:00,23.85,23.86,23.71,23.71,287200.0,16.3159,16.3227,16.2201,16.2201,287200.0
2006-12-06 09:45:00,23.71,23.72,23.66,23.67,256800.0,16.2201,16.227,16.1859,16.1927,256800.0
2006-12-06 09:50:00,23.67,23.67,23.6,23.62,260800.0,16.1927,16.1927,16.1449,16.1585,260800.0
2006-12-06 09:55:00,23.63,23.74,23.62,23.7,224000.0,16.1654,16.2406,16.1585,16.2133,224000.0
2006-12-06 10:00:00,23.7,23.7,23.58,23.61,256800.0,16.2133,16.2133,16.1312,16.1517,256800.0
2006-12-06 10:05:00,23.61,23.63,23.57,23.63,198000.0,16.1517,16.1654,16.1243,16.1654,198000.0
2006-12-06 10:10:00,23.63,23.64,23.58,23.59,138400.0,16.1654,16.1722,16.1312,16.138,138400.0
2006-12-06 10:15:00,23.59,23.68,23.59,23.68,176400.0,16.138,16.1996,16.138,16.1996,176400.0
2006-12-06 10:20:00,23.68,23.73,23.67,23.67,210000.0,16.1996,16.2338,16.1927,16.1927,210000.0
2006-12-06 10:25:00,23.68,23.73,23.67,23.73,176800.0,16.1996,16.2338,16.1927,16.2338,176800.0
2006-12-06 10:30:00,23.72,23.73,23.68,23.68,215200.0,16.227,16.2338,16.1996,16.1996,215200.0
2006-12-06 10:35:00,23.68,23.69,23.64,23.64,214800.0,16.1996,16.2064,16.1722,16.1722,214800.0
2006-12-06 10:40:00,23.63,23.66,23.61,23.63,112400.0,16.1654,16.1859,16.1517,16.1654,112400.0
2006-12-06 10:45:00,23.63,23.63,23.6,23.61,90000.0,16.1654,16.1654,16.1449,16.1517,90000.0
2006-12-06 10:50:00,23.62,23.62,23.6,23.61,79600.0,16.1585,16.1585,16.1449,16.1517,79600.0
2006-12-06 10:55:00,23.61,23.61,23.56,23.56,108000.0,16.1517,16.1517,16.1175,16.1175,108000.0
2006-12-06 11:00:00,23.55,23.6,23.54,23.6,289200.0,16.1107,16.1449,16.1038,16.1449,289200.0
2006-12-06 11:05:00,23.6,23.6,23.55,23.56,218800.0,16.1449,16.1449,16.1107,16.1175,218800.0
2006-12-06 11:10:00,23.56,23.59,23.54,23.54,117200.0,16.1175,16.138,16.1038,16.1038,117200.0
2006-12-06 11:15:00,23.52,23.56,23.52,23.56,211600.0,16.0901,16.1175,16.0901,16.1175,211600.0
2006-12-06 11:20:00,23.57,23.62,23.56,23.6,246400.0,16.1243,16.1585,16.1175,16.1449,246400.0
2006-12-06 11:25:00,23.6,23.65,23.58,23.64,244800.0,16.1449,16.1791,16.1312,16.1722,244800.0
2006-12-06 11:30:00,23.64,23.67,23.62,23.63,126000.0,16.1722,16.1927,16.1585,16.1654,126000.0
2006-12-06 11:35:00,23.63,23.68,23.63,23.66,138400.0,16.1654,16.1996,16.1654,16.1859,138400.0
2006-12-06 11:40:00,23.66,23.66,23.61,23.61,72000.0,16.1859,16.1859,16.1517,16.1517,72000.0
2006-12-06 11:45:00,23.61,23.65,23.61,23.65,34400.0,16.1517,16.1791,16.1517,16.1791,34400.0
2006-12-06 11:50:00,23.64,23.65,23.63,23.64,72800.0,16.1722,16.1791,16.1654,16.1722,72800.0
2006-12-06 11:55:00,23.63,23.63,23.58,23.58,51600.0,16.1654,16.1654,16.1312,16.1312,51600.0
2006-12-06 12:00:00,23.58,23.58,23.55,23.56,76800.0,16.1312,16.1312,16.1107,16.1175,76800.0
2006-12-06 12:05:00,23.56,23.57,23.54,23.54,79200.0,16.1175,16.1243,16.1038,16.1038,79200.0
2006-12-06 12:10:00,23.54,23.56,23.53,23.54,96400.0,16.1038,16.1175,16.097,16.1038,96400.0
2006-12-06 12:15:00,23.54,23.56,23.54,23.55,97600.0,16.1038,16.1175,16.1038,16.1107,97600.0
2006-12-06 12:20:00,23.56,23.56,23.54,23.54,46400.0,16.1175,16.1175,16.1038,16.1038,46400.0
2006-12-06 12:25:00,23.55,23.57,23.55,23.56,57200.0,16.1107,16.1243,16.1107,16.1175,57200.0
2006-12-06 12:30:00,23.56,23.57,23.56,23.56,42000.0,16.1175,16.1243,16.1175,16.1175,42000.0
2006-12-06 12:35:00,23.55,23.56,23.53,23.54,88000.0,16.1107,16.1175,16.097,16.1038,88000.0
2006-12-06 12:40:00,23.54,23.54,23.53,23.53,25600.0,16.1038,16.1038,16.097,16.097,25600.0
2006-12-06 12:45:00,23.53,23.53,23.52,23.52,19600.0,16.097,16.097,16.0901,16.0901,19600.0
2006-12-06 12:50:00,23.52,23.52,23.5,23.5,156400.0,16.0901,16.0901,16.0764,16.0764,156400.0
2006-12-06 12:55:00,23.51,23.52,23.5,23.52,61200.0,16.0833,16.0901,16.0764,16.0901,61200.0
2006-12-06 13:00:00,23.51,23.51,23.5,23.5,114400.0,16.0833,16.0833,16.0764,16.0764,114400.0
2006-12-06 13:05:00,23.5,23.5,23.48,23.5,106400.0,16.0764,16.0764,16.0628,16.0764,106400.0
2006-12-06 13:10:00,23.5,23.52,23.5,23.52,172000.0,16.0764,16.0901,16.0764,16.0901,172000.0
2006-12-06 13:15:00,23.51,23.51,23.5,23.5,63600.0,16.0833,16.0833,16.0764,16.0764,63600.0
2006-12-06 13:20:00,23.5,23.51,23.5,23.5,22000.0,16.0764,16.0833,16.0764,16.0764,22000.0
2006-12-06 13:25:00,23.5,23.5,23.49,23.5,41200.0,16.0764,16.0764,16.0696,16.0764,41200.0
2006-12-06 13:30:00,23.5,23.51,23.5,23.5,84000.0,16.0764,16.0833,16.0764,16.0764,84000.0
2006-12-06 13:35:00,23.5,23.51,23.5,23.5,97600.0,16.0764,16.0833,16.0764,16.0764,97600.0
2006-12-06 13:40:00,23.5,23.5,23.48,23.49,105600.0,16.0764,16.0764,16.0628,16.0696,105600.0
2006-12-06 13:45:00,23.49,23.5,23.49,23.49,72400.0,16.0696,16.0764,16.0696,16.0696,72400.0
2006-12-06 13:50:00,23.49,23.5,23.49,23.5,88800.0,16.0696,16.0764,16.0696,16.0764,88800.0
2006-12-06 13:55:00,23.49,23.5,23.49,23.5,47200.0,16.0696,16.0764,16.0696,16.0764,47200.0
2006-12-06 14:00:00,23.49,23.5,23.49,23.49,84800.0,16.0696,16.0764,16.0696,16.0696,84800.0
2006-12-06 14:05:00,23.5,23.5,23.49,23.49,86400.0,16.0764,16.0764,16.0696,16.0696,86400.0
2006-12-06 14:10:00,23.5,23.51,23.49,23.5,72800.0,16.0764,16.0833,16.0696,16.0764,72800.0
2006-12-06 14:15:00,23.5,23.5,23.48,23.48,58000.0,16.0764,16.0764,16.0628,16.0628,58000.0
2006-12-06 14:20:00,23.48,23.5,23.46,23.5,135600.0,16.0628,16.0764,16.0491,16.0764,135600.0
2006-12-06 14:25:00,23.5,23.57,23.5,23.55,270800.0,16.0764,16.1243,16.0764,16.1107,270800.0
2006-12-06 14:30:00,23.55,23.6,23.54,23.58,276000.0,16.1107,16.1449,16.1038,16.1312,276000.0
2006-12-06 14:35:00,23.58,23.58,23.51,23.52,86400.0,16.1312,16.1312,16.0833,16.0901,86400.0
2006-12-06 14:40:00,23.52,23.52,23.47,23.5,97600.0,16.0901,16.0901,16.0559,16.0764,97600.0
2006-12-06 14:45:00,23.5,23.5,23.47,23.48,41200.0,16.0764,16.0764,16.0559,16.0628,41200.0
2006-12-06 14:50:00,23.48,23.49,23.48,23.48,47200.0,16.0628,16.0696,16.0628,16.0628,47200.0
2006-12-06 14:55:00,23.49,23.49,23.48,23.48,68000.0,16.0696,16.0696,16.0628,16.0628,68000.0
2006-12-06 15:00:00,23.48,23.49,23.47,23.49,50000.0,16.0628,16.0696,16.0559,16.0696,50000.0
2006-12-06 15:05:00,23.49,23.49,23.46,23.46,76000.0,16.0696,16.0696,16.0491,16.0491,76000.0
2006-12-06 15:10:00,23.46,23.47,23.43,23.46,108800.0,16.0491,16.0559,16.0286,16.0491,108800.0
2006-12-06 15:15:00,23.46,23.46,23.43,23.43,58000.0,16.0491,16.0491,16.0286,16.0286,58000.0
2006-12-06 15:20:00,23.43,23.44,23.42,23.43,66800.0,16.0286,16.0354,16.0217,16.0286,66800.0
2006-12-06 15:25:00,23.43,23.44,23.41,23.43,101600.0,16.0286,16.0354,16.0149,16.0286,101600.0
2006-12-06 15:30:00,23.43,23.43,23.39,23.42,120000.0,16.0286,16.0286,16.0012,16.0217,120000.0
2006-12-06 15:35:00,23.42,23.42,23.38,23.39,191200.0,16.0217,16.0217,15.9944,16.0012,191200.0
2006-12-06 15:40:00,23.39,23.41,23.39,23.4,141600.0,16.0012,16.0149,16.0012,16.008,141600.0
2006-12-06 15:45:00,23.4,23.41,23.38,23.41,166400.0,16.008,16.0149,15.9944,16.0149,166400.0
2006-12-06 15:50:00,23.41,23.44,23.41,23.44,253200.0,16.0149,16.0354,16.0149,16.0354,253200.0
2006-12-06 15:55:00,23.44,23.44,23.41,23.42,335200.0,16.0354,16.0354,16.0149,16.0217,335200.0
2006-12-07 09:30:00,23.45,23.54,23.44,23.52,92800.0,16.0422,16.1038,16.0354,16.0901,92800.0
2006-12-07 09:35:00,23.52,23.52,23.41,23.42,98400.0,16.0901,16.0901,16.0149,16.0217,98400.0
2006-12-07 09:40:00,23.42,23.43,23.4,23.4,82800.0,16.0217,16.0286,16.008,16.008,82800.0
2006-12-07 09:45:00,23.41,23.43,23.41,23.41,150800.0,16.0149,16.0286,16.0149,16.0149,150800.0
2006-12-07 09:50:00,23.41,23.45,23.41,23.44,75600.0,16.0149,16.0422,16.0149,16.0354,75600.0
2006-12-07 09:55:00,23.45,23.45,23.42,23.42,56400.0,16.0422,16.0422,16.0217,16.0217,56400.0
2006-12-07 10:00:00,23.42,23.42,23.39,23.4,124400.0,16.0217,16.0217,16.0012,16.008,124400.0
2006-12-07 10:05:00,23.4,23.41,23.38,23.4,70400.0,16.008,16.0149,15.9944,16.008,70400.0
2006-12-07 10:10:00,23.4,23.42,23.38,23.38,81200.0,16.008,16.0217,15.9944,15.9944,81200.0
2006-12-07 10:15:00,23.38,23.41,23.38,23.39,47200.0,15.9944,16.0149,15.9944,16.0012,47200.0
2006-12-07 10:20:00,23.39,23.39,23.36,23.36,42800.0,16.0012,16.0012,15.9807,15.9807,42800.0
2006-12-07 10:25:00,23.36,23.42,23.36,23.4,80800.0,15.9807,16.0217,15.9807,16.008,80800.0
2006-12-07 10:30:00,23.39,23.39,23.35,23.36,112400.0,16.0012,16.0012,15.9738,15.9807,112400.0
2006-12-07 10:35:00,23.36,23.37,23.32,23.32,79200.0,15.9807,15.9875,15.9533,15.9533,79200.0
2006-12-07 10:40:00,23.32,23.32,23.27,23.27,128000.0,15.9533,15.9533,15.9191,15.9191,128000.0
2006-12-07 10:45:00,23.27,23.29,23.24,23.24,99600.0,15.9191,15.9328,15.8986,15.8986,99600.0
2006-12-07 10:50:00,23.24,23.26,23.22,23.24,79200.0,15.8986,15.9123,15.8849,15.8986,79200.0
2006-12-07 10:55:00,23.24,23.3,23.23,23.3,68800.0,15.8986,15.9396,15.8917,15.9396,68800.0
2006-12-07 11:00:00,23.29,23.3,23.27,23.28,45600.0,15.9328,15.9396,15.9191,15.9259,45600.0
2006-12-07 11:05:00,23.28,23.29,23.28,23.28,50400.0,15.9259,15.9328,15.9259,15.9259,50400.0
2006-12-07 11:10:00,23.28,23.3,23.28,23.29,45600.0,15.9259,15.9396,15.9259,15.9328,45600.0
2006-12-07 11:15:00,23.29,23.29,23.24,23.24,38000.0,15.9328,15.9328,15.8986,15.8986,38000.0
2006-12-07 11:20:00,23.24,23.27,23.24,23.27,42800.0,15.8986,15.9191,15.8986,15.9191,42800.0
2006-12-07 11:25:00,23.27,23.28,23.25,23.28,36000.0,15.9191,15.9259,15.9054,15.9259,36000.0
2006-12-07 11:30:00,23.27,23.33,23.27,23.32,54800.0,15.9191,15.9602,15.9191,15.9533,54800.0
2006-12-07 11:35:00,23.32,23.33,23.31,23.33,36800.0,15.9533,15.9602,15.9465,15.9602,36800.0
2006-12-07 11:40:00,23.33,23.38,23.33,23.38,62000.0,15.9602,15.9944,15.9602,15.9944,62000.0
2006-12-07 11:45:00,23.38,23.38,23.36,23.36,46400.0,15.9944,15.9944,15.9807,15.9807,46400.0
2006-12-07 11:50:00,23.36,23.38,23.36,23.38,73600.0,15.9807,15.9944,15.9807,15.9944,73600.0
2006-12-07 11:55:00,23.38,23.4,23.38,23.4,30800.0,15.9944,16.008,15.9944,16.008,30800.0
2006-12-07 12:00:00,23.41,23.42,23.41,23.41,50400.0,16.0149,16.0217,16.0149,16.0149,50400.0
2006-12-07 12:05:00,23.41,23.41,23.4,23.4,20800.0,16.0149,16.0149,16.008,16.008,20800.0
2006-12-07 12:10:00,23.41,23.42,23.41,23.42,36400.0,16.0149,16.0217,16.0149,16.0217,36400.0
2006-12-07 12:15:00,23.42,23.45,23.42,23.44,94400.0,16.0217,16.0422,16.0217,16.0354,94400.0
2006-12-07 12:20:00,23.44,23.45,23.43,23.43,19600.0,16.0354,16.0422,16.0286,16.0286,19600.0
2006-12-07 12:25:00,23.43,23.43,23.42,23.42,35600.0,16.0286,16.0286,16.0217,16.0217,35600.0
2006-12-07 12:30:00,23.42,23.42,23.4,23.4,28400.0,16.0217,16.0217,16.008,16.008,28400.0
2006-12-07 12:35:00,23.41,23.44,23.41,23.41,62800.0,16.0149,16.0354,16.0149,16.0149,62800.0
2006-12-07 12:40:00,23.41,23.42,23.4,23.42,39200.0,16.0149,16.0217,16.008,16.0217,39200.0
2006-12-07 12:45:00,23.41,23.41,23.38,23.39,29600.0,16.0149,16.0149,15.9944,16.0012,29600.0
2006-12-07 12:50:00,23.4,23.4,23.39,23.39,22400.0,16.008,16.008,16.0012,16.0012,22400.0
2006-12-07 12:55:00,23.39,23.4,23.38,23.38,27600.0,16.0012,16.008,15.9944,15.9944,27600.0
2006-12-07 13:00:00,23.38,23.38,23.37,23.37,27200.0,15.9944,15.9944,15.9875,15.9875,27200.0
2006-12-07 13:05:00,23.38,23.39,23.38,23.39,66400.0,15.9944,16.0012,15.9944,16.0012,66400.0
2006-12-07 13:10:00,23.38,23.39,23.38,23.39,45200.0,15.9944,16.0012,15.9944,16.0012,45200.0
2006-12-07 13:15:00,23.39,23.4,23.39,23.39,25200.0,16.0012,16.008,16.0012,16.0012,25200.0
2006-12-07 13:20:00,23.39,23.4,23.39,23.4,34400.0,16.0012,16.008,16.0012,16.008,34400.0
2006-12-07 13:25:00,23.4,23.42,23.39,23.41,78400.0,16.008,16.0217,16.0012,16.0149,78400.0
2006-12-07 13:30:00,23.41,23.42,23.4,23.4,35600.0,16.0149,16.0217,16.008,16.008,35600.0
2006-12-07 13:35:00,23.41,23.41,23.41,23.41,38000.0,16.0149,16.0149,16.0149,16.0149,38000.0
2006-12-07 13:40:00,23.41,23.41,23.39,23.4,34000.0,16.0149,16.0149,16.0012,16.008,34000.0
2006-12-07 13:45:00,23.4,23.41,23.4,23.4,47200.0,16.008,16.0149,16.008,16.008,47200.0
2006-12-07 13:50:00,23.4,23.4,23.38,23.39,25200.0,16.008,16.008,15.9944,16.0012,25200.0
2006-12-07 13:55:00,23.39,23.39,23.38,23.38,34800.0,16.0012,16.0012,15.9944,15.9944,34800.0
2006-12-07 14:00:00,23.39,23.39,23.36,23.37,50000.0,16.0012,16.0012,15.9807,15.9875,50000.0
2006-12-07 14:05:00,23.37,23.37,23.36,23.36,38000.0,15.9875,15.9875,15.9807,15.9807,38000.0
2006-12-07 14:10:00,23.35,23.35,23.33,23.34,72800.0,15.9738,15.9738,15.9602,15.967,72800.0
2006-12-07 14:15:00,23.34,23.34,23.32,23.32,109200.0,15.967,15.967,15.9533,15.9533,109200.0
2006-12-07 14:20:00,23.32,23.33,23.32,23.32,52000.0,15.9533,15.9602,15.9533,15.9533,52000.0
2006-12-07 14:25:00,23.32,23.32,23.3,23.31,52000.0,15.9533,15.9533,15.9396,15.9465,52000.0
2006-12-07 14:30:00,23.31,23.31,23.31,23.31,30800.0,15.9465,15.9465,15.9465,15.9465,30800.0
2006-12-07 14:35:00,23.31,23.32,23.31,23.32,74000.0,15.9465,15.9533,15.9465,15.9533,74000.0
2006-12-07 14:40:00,23.32,23.32,23.31,23.32,52800.0,15.9533,15.9533,15.9465,15.9533,52800.0
2006-12-07 14:45:00,23.32,23.34,23.32,23.34,36800.0,15.9533,15.967,15.9533,15.967,36800.0
2006-12-07 14:50:00,23.34,23.34,23.32,23.32,38800.0,15.967,15.967,15.9533,15.9533,38800.0
2006-12-07 14:55:00,23.32,23.33,23.3,23.3,54000.0,15.9533,15.9602,15.9396,15.9396,54000.0
2006-12-07 15:00:00,23.3,23.31,23.27,23.27,84000.0,15.9396,15.9465,15.9191,15.9191,84000.0
2006-12-07 15:05:00,23.27,23.3,23.27,23.3,76000.0,15.9191,15.9396,15.9191,15.9396,76000.0
2006-12-07 15:10:00,23.3,23.3,23.27,23.27,59200.0,15.9396,15.9396,15.9191,15.9191,59200.0
2006-12-07 15:15:00,23.27,23.3,23.27,23.29,68400.0,15.9191,15.9396,15.9191,15.9328,68400.0
2006-12-07 15:20:00,23.3,23.32,23.29,23.32,49200.0,15.9396,15.9533,15.9328,15.9533,49200.0
2006-12-07 15:25:00,23.32,23.33,23.28,23.29,113600.0,15.9533,15.9602,15.9259,15.9328,113600.0
2006-12-07 15:30:00,23.29,23.32,23.29,23.3,78000.0,15.9328,15.9533,15.9328,15.9396,78000.0
2006-12-07 15:35:00,23.3,23.32,23.29,23.3,120400.0,15.9396,15.9533,15.9328,15.9396,120400.0
2006-12-07 15:40:00,23.3,23.33,23.3,23.33,100000.0,15.9396,15.9602,15.9396,15.9602,100000.0
2006-12-07 15:45:00,23.33,23.33,23.3,23.3,126800.0,15.9602,15.9602,15.9396,15.9396,126800.0
2006-12-07 15:50:00,23.3,23.34,23.3,23.34,135200.0,15.9396,15.967,15.9396,15.967,135200.0
2006-12-07 15:55:00,23.34,23.34,23.3,23.31,156000.0,15.967,15.967,15.9396,15.9465,156000.0
2006-12-08 09:30:00,23.23,23.28,23.18,23.25,101600.0,15.8917,15.9259,15.8575,15.9054,101600.0
2006-12-08 09:35:00,23.25,23.29,23.22,23.28,38000.0,15.9054,15.9328,15.8849,15.9259,38000.0
2006-12-08 09:40:00,23.28,23.36,23.28,23.32,138400.0,15.9259,15.9807,15.9259,15.9533,138400.0
2006-12-08 09:45:00,23.32,23.36,23.31,23.35,52400.0,15.9533,15.9807,15.9465,15.9738,52400.0
2006-12-08 09:50:00,23.35,23.35,23.33,23.34,47600.0,15.9738,15.9738,15.9602,15.967,47600.0
2006-12-08 09:55:00,23.34,23.45,23.33,23.45,75600.0,15.967,16.0422,15.9602,16.0422,75600.0
2006-12-08 10:00:00,23.45,23.47,23.35,23.4,111600.0,16.0422,16.0559,15.9738,16.008,111600.0
2006-12-08 10:05:00,23.37,23.38,23.33,23.37,102800.0,15.9875,15.9944,15.9602,15.9875,102800.0
2006-12-08 10:10:00,23.37,23.39,23.35,23.39,96800.0,15.9875,16.0012,15.9738,16.0012,96800.0
2006-12-08 10:15:00,23.38,23.39,23.34,23.35,50400.0,15.9944,16.0012,15.967,15.9738,50400.0
2006-12-08 10:20:00,23.35,23.37,23.33,23.36,46000.0,15.9738,15.9875,15.9602,15.9807,46000.0
2006-12-08 10:25:00,23.36,23.37,23.34,23.36,39200.0,15.9807,15.9875,15.967,15.9807,39200.0
2006-12-08 10:30:00,23.37,23.41,23.36,23.39,26400.0,15.9875,16.0149,15.9807,16.0012,26400.0
2006-12-08 10:35:00,23.39,23.39,23.35,23.36,33600.0,16.0012,16.0012,15.9738,15.9807,33600.0
2006-12-08 10:40:00,23.36,23.41,23.36,23.37,38800.0,15.9807,16.0149,15.9807,15.9875,38800.0
2006-12-08 10:45:00,23.37,23.37,23.31,23.36,71600.0,15.9875,15.9875,15.9465,15.9807,71600.0
2006-12-08 10:50:00,23.36,23.39,23.36,23.39,20800.0,15.9807,16.0012,15.9807,16.0012,20800.0
2006-12-08 10:55:00,23.38,23.38,23.35,23.35,30000.0,15.9944,15.9944,15.9738,15.9738,30000.0
2006-12-08 11:00:00,23.35,23.36,23.34,23.36,96000.0,15.9738,15.9807,15.967,15.9807,96000.0
2006-12-08 11:05:00,23.36,23.36,23.33,23.34,39200.0,15.9807,15.9807,15.9602,15.967,39200.0
2006-12-08 11:10:00,23.34,23.34,23.32,23.33,24400.0,15.967,15.967,15.9533,15.9602,24400.0
2006-12-08 11:15:00,23.33,23.35,23.31,23.33,120000.0,15.9602,15.9738,15.9465,15.9602,120000.0
2006-12-08 11:20:00,23.33,23.33,23.29,23.3,64000.0,15.9602,15.9602,15.9328,15.9396,64000.0
2006-12-08 11:25:00,23.3,23.3,23.29,23.3,34400.0,15.9396,15.9396,15.9328,15.9396,34400.0
2006-12-08 11:30:00,23.3,23.32,23.3,23.3,101600.0,15.9396,15.9533,15.9396,15.9396,101600.0
2006-12-08 11:35:00,23.31,23.31,23.27,23.28,56800.0,15.9465,15.9465,15.9191,15.9259,56800.0
2006-12-08 11:40:00,23.27,23.28,23.23,23.24,78800.0,15.9191,15.9259,15.8917,15.8986,78800.0
2006-12-08 11:45:00,23.24,23.24,23.23,23.24,36800.0,15.8986,15.8986,15.8917,15.8986,36800.0
2006-12-08 11:50:00,23.24,23.24,23.23,23.24,19600.0,15.8986,15.8986,15.8917,15.8986,19600.0
2006-12-08 11:55:00,23.24,23.25,23.23,23.24,26400.0,15.8986,15.9054,15.8917,15.8986,26400.0
2006-12-08 12:00:00,23.23,23.24,23.23,23.23,44000.0,15.8917,15.8986,15.8917,15.8917,44000.0
2006-12-08 12:05:00,23.23,23.24,23.23,23.24,29600.0,15.8917,15.8986,15.8917,15.8986,29600.0
2006-12-08 12:10:00,23.24,23.25,23.23,23.25,33600.0,15.8986,15.9054,15.8917,15.9054,33600.0
2006-12-08 12:15:00,23.24,23.24,23.23,23.23,27200.0,15.8986,15.8986,15.8917,15.8917,27200.0
2006-12-08 12:20:00,23.24,23.25,23.24,23.25,21600.0,15.8986,15.9054,15.8986,15.9054,21600.0
2006-12-08 12:25:00,23.25,23.25,23.24,23.24,22800.0,15.9054,15.9054,15.8986,15.8986,22800.0
2006-12-08 12:30:00,23.24,23.24,23.23,23.23,25200.0,15.8986,15.8986,15.8917,15.8917,25200.0
2006-12-08 12:35:00,23.23,23.23,23.21,23.22,70800.0,15.8917,15.8917,15.8781,15.8849,70800.0
2006-12-08 12:40:00,23.22,23.22,23.2,23.21,49600.0,15.8849,15.8849,15.8712,15.8781,49600.0
2006-12-08 12:45:00,23.21,23.21,23.2,23.2,23600.0,15.8781,15.8781,15.8712,15.8712,23600.0
2006-12-08 12:50:00,23.2,23.21,23.19,23.2,40000.0,15.8712,15.8781,15.8644,15.8712,40000.0
2006-12-08 12:55:00,23.2,23.2,23.19,23.2,40800.0,15.8712,15.8712,15.8644,15.8712,40800.0
2006-12-08 13:00:00,23.2,23.2,23.18,23.2,72000.0,15.8712,15.8712,15.8575,15.8712,72000.0
2006-12-08 13:05:00,23.2,23.22,23.2,23.22,7600.0,15.8712,15.8849,15.8712,15.8849,7600.0
2006-12-08 13:10:00,23.23,23.23,23.22,23.22,9600.0,15.8917,15.8917,15.8849,15.8849,9600.0
2006-12-08 13:15:00,23.22,23.22,23.21,23.21,12400.0,15.8849,15.8849,15.8781,15.8781,12400.0
2006-12-08 13:20:00,23.21,23.22,23.2,23.21,30800.0,15.8781,15.8849,15.8712,15.8781,30800.0
2006-12-08 13:25:00,23.2,23.21,23.2,23.2,12800.0,15.8712,15.8781,15.8712,15.8712,12800.0
2006-12-08 13:30:00,23.21,23.22,23.2,23.22,14800.0,15.8781,15.8849,15.8712,15.8849,14800.0
2006-12-08 13:35:00,23.22,23.22,23.19,23.22,18400.0,15.8849,15.8849,15.8644,15.8849,18400.0
2006-12-08 13:40:00,23.21,23.22,23.2,23.21,23200.0,15.8781,15.8849,15.8712,15.8781,23200.0
2006-12-08 13:45:00,23.21,23.22,23.19,23.21,108800.0,15.8781,15.8849,15.8644,15.8781,108800.0
2006-12-08 13:50:00,23.21,23.22,23.2,23.22,36400.0,15.8781,15.8849,15.8712,15.8849,36400.0
2006-12-08 13:55:00,23.21,23.24,23.21,23.24,20000.0,15.8781,15.8986,15.8781,15.8986,20000.0
2006-12-08 14:00:00,23.24,23.25,23.23,23.25,42000.0,15.8986,15.9054,15.8917,15.9054,42000.0
2006-12-08 14:05:00,23.25,23.28,23.25,23.26,50400.0,15.9054,15.9259,15.9054,15.9123,50400.0
2006-12-08 14:10:00,23.25,23.29,23.23,23.28,60800.0,15.9054,15.9328,15.8917,15.9259,60800.0
2006-12-08 14:15:00,23.28,23.31,23.28,23.3,41200.0,15.9259,15.9465,15.9259,15.9396,41200.0
2006-12-08 14:20:00,23.3,23.31,23.25,23.28,53600.0,15.9396,15.9465,15.9054,15.9259,53600.0
2006-12-08 14:25:00,23.27,23.28,23.23,23.25,47600.0,15.9191,15.9259,15.8917,15.9054,47600.0
2006-12-08 14:30:00,23.25,23.25,23.24,23.25,25200.0,15.9054,15.9054,15.8986,15.9054,25200.0
2006-12-08 14:35:00,23.25,23.27,23.25,23.26,44800.0,15.9054,15.9191,15.9054,15.9123,44800.0
2006-12-08 14:40:00,23.26,23.26,23.25,23.25,70800.0,15.9123,15.9123,15.9054,15.9054,70800.0
2006-12-08 14:45:00,23.25,23.27,23.25,23.25,35600.0,15.9054,15.9191,15.9054,15.9054,35600.0
2006-12-08 14:50:00,23.25,23.27,23.25,23.26,71600.0,15.9054,15.9191,15.9054,15.9123,71600.0
2006-12-08 14:55:00,23.25,23.25,23.25,23.25,28800.0,15.9054,15.9054,15.9054,15.9054,28800.0
2006-12-08 15:00:00,23.25,23.25,23.23,23.24,48800.0,15.9054,15.9054,15.8917,15.8986,48800.0
2006-12-08 15:05:00,23.24,23.25,23.24,23.25,31600.0,15.8986,15.9054,15.8986,15.9054,31600.0
2006-12-08 15:10:00,23.25,23.25,23.24,23.24,43200.0,15.9054,15.9054,15.8986,15.8986,43200.0
2006-12-08 15:15:00,23.25,23.25,23.21,23.21,36000.0,15.9054,15.9054,15.8781,15.8781,36000.0
2006-12-08 15:20:00,23.22,23.23,23.2,23.21,41200.0,15.8849,15.8917,15.8712,15.8781,41200.0
2006-12-08 15:25:00,23.21,23.23,23.2,23.22,64800.0,15.8781,15.8917,15.8712,15.8849,64800.0
2006-12-08 15:30:00,23.22,23.22,23.18,23.18,114400.0,15.8849,15.8849,15.8575,15.8575,114400.0
2006-12-08 15:35:00,23.18,23.22,23.17,23.21,88400.0,15.8575,15.8849,15.8507,15.8781,88400.0
2006-12-08 15:40:00,23.21,23.22,23.16,23.17,70400.0,15.8781,15.8849,15.8439,15.8507,70400.0
2006-12-08 15:45:00,23.17,23.18,23.16,23.17,59600.0,15.8507,15.8575,15.8439,15.8507,59600.0
2006-12-08 15:50:00,23.17,23.21,23.17,23.19,60800.0,15.8507,15.8781,15.8507,15.8644,60800.0
2006-12-08 15:55:00,23.19,23.2,23.18,23.19,132400.0,15.8644,15.8712,15.8575,15.8644,132400.0
2006-12-11 09:30:00,23.19,23.2,23.09,23.12,65200.0,15.8644,15.8712,15.796,15.8165,65200.0
2006-12-11 09:35:00,23.12,23.18,23.1,23.17,63200.0,15.8165,15.8575,15.8028,15.8507,63200.0
2006-12-11 09:40:00,23.17,23.25,23.15,23.24,53200.0,15.8507,15.9054,15.837,15.8986,53200.0
2006-12-11 09:45:00,23.25,23.28,23.18,23.23,70000.0,15.9054,15.9259,15.8575,15.8917,70000.0
2006-12-11 09:50:00,23.22,23.32,23.22,23.27,87600.0,15.8849,15.9533,15.8849,15.9191,87600.0
2006-12-11 09:55:00,23.25,23.29,23.23,23.26,47600.0,15.9054,15.9328,15.8917,15.9123,47600.0
2006-12-11 10:00:00,23.27,23.31,23.24,23.26,85200.0,15.9191,15.9465,15.8986,15.9123,85200.0
2006-12-11 10:05:00,23.27,23.27,23.24,23.26,36400.0,15.9191,15.9191,15.8986,15.9123,36400.0
2006-12-11 10:10:00,23.25,23.29,23.25,23.28,72400.0,15.9054,15.9328,15.9054,15.9259,72400.0
2006-12-11 10:15:00,23.27,23.3,23.24,23.25,145200.0,15.9191,15.9396,15.8986,15.9054,145200.0
2006-12-11 10:20:00,23.26,23.26,23.24,23.25,97200.0,15.9123,15.9123,15.8986,15.9054,97200.0
2006-12-11 10:25:00,23.25,23.25,23.24,23.24,49200.0,15.9054,15.9054,15.8986,15.8986,49200.0
2006-12-11 10:30:00,23.24,23.29,23.24,23.28,222400.0,15.8986,15.9328,15.8986,15.9259,222400.0
2006-12-11 10:35:00,23.28,23.31,23.27,23.3,114000.0,15.9259,15.9465,15.9191,15.9396,114000.0
2006-12-11 10:40:00,23.31,23.31,23.29,23.31,93200.0,15.9465,15.9465,15.9328,15.9465,93200.0
2006-12-11 10:45:00,23.32,23.32,23.3,23.31,82800.0,15.9533,15.9533,15.9396,15.9465,82800.0
2006-12-11 10:50:00,23.3,23.3,23.28,23.28,88800.0,15.9396,15.9396,15.9259,15.9259,88800.0
2006-12-11 10:55:00,23.28,23.31,23.27,23.31,79200.0,15.9259,15.9465,15.9191,15.9465,79200.0
2006-12-11 11:00:00,23.32,23.34,23.31,23.34,69600.0,15.9533,15.967,15.9465,15.967,69600.0
2006-12-11 11:05:00,23.34,23.4,23.34,23.39,110800.0,15.967,16.008,15.967,16.0012,110800.0
2006-12-11 11:10:00,23.4,23.41,23.37,23.38,82400.0,16.008,16.0149,15.9875,15.9944,82400.0
2006-12-11 11:15:00,23.38,23.38,23.36,23.38,42800.0,15.9944,15.9944,15.9807,15.9944,42800.0
2006-12-11 11:20:00,23.37,23.38,23.36,23.36,107600.0,15.9875,15.9944,15.9807,15.9807,107600.0
2006-12-11 11:25:00,23.36,23.37,23.35,23.36,47200.0,15.9807,15.9875,15.9738,15.9807,47200.0
2006-12-11 11:30:00,23.36,23.36,23.35,23.36,29600.0,15.9807,15.9807,15.9738,15.9807,29600.0
2006-12-11 11:35:00,23.35,23.36,23.35,23.35,112800.0,15.9738,15.9807,15.9738,15.9738,112800.0
2006-12-11 11:40:00,23.35,23.35,23.34,23.34,30000.0,15.9738,15.9738,15.967,15.967,30000.0
2006-12-11 11:45:00,23.34,23.34,23.32,23.32,14000.0,15.967,15.967,15.9533,15.9533,14000.0
2006-12-11 11:50:00,23.32,23.34,23.32,23.34,44000.0,15.9533,15.967,15.9533,15.967,44000.0
2006-12-11 11:55:00,23.34,23.36,23.34,23.35,46800.0,15.967,15.9807,15.967,15.9738,46800.0
2006-12-11 12:00:00,23.35,23.37,23.35,23.36,107600.0,15.9738,15.9875,15.9738,15.9807,107600.0
2006-12-11 12:05:00,23.37,23.38,23.37,23.38,67200.0,15.9875,15.9944,15.9875,15.9944,67200.0
2006-12-11 12:10:00,23.38,23.4,23.38,23.4,31600.0,15.9944,16.008,15.9944,16.008,31600.0
2006-12-11 12:15:00,23.4,23.4,23.39,23.39,24400.0,16.008,16.008,16.0012,16.0012,24400.0
2006-12-11 12:20:00,23.39,23.46,23.39,23.46,82400.0,16.0012,16.0491,16.0012,16.0491,82400.0
2006-12-11 12:25:00,23.46,23.46,23.43,23.44,85600.0,16.0491,16.0491,16.0286,16.0354,85600.0
2006-12-11 12:30:00,23.44,23.44,23.41,23.42,37600.0,16.0354,16.0354,16.0149,16.0217,37600.0
2006-12-11 12:35:00,23.42,23.42,23.41,23.41,24400.0,16.0217,16.0217,16.0149,16.0149,24400.0
2006-12-11 12:40:00,23.41,23.46,23.4,23.46,127600.0,16.0149,16.0491,16.008,16.0491,127600.0
2006-12-11 12:45:00,23.46,23.56,23.46,23.55,196800.0,16.0491,16.1175,16.0491,16.1107,196800.0
2006-12-11 12:50:00,23.55,23.59,23.54,23.58,109200.0,16.1107,16.138,16.1038,16.1312,109200.0
2006-12-11 12:55:00,23.59,23.63,23.59,23.61,148000.0,16.138,16.1654,16.138,16.1517,148000.0
2006-12-11 13:00:00,23.61,23.61,23.56,23.57,51600.0,16.1517,16.1517,16.1175,16.1243,51600.0
2006-12-11 13:05:00,23.57,23.57,23.54,23.55,46000.0,16.1243,16.1243,16.1038,16.1107,46000.0
2006-12-11 13:10:00,23.54,23.57,23.53,23.56,73200.0,16.1038,16.1243,16.097,16.1175,73200.0
2006-12-11 13:15:00,23.56,23.58,23.53,23.55,100000.0,16.1175,16.1312,16.097,16.1107,100000.0
2006-12-11 13:20:00,23.55,23.55,23.53,23.54,63200.0,16.1107,16.1107,16.097,16.1038,63200.0
2006-12-11 13:25:00,23.53,23.53,23.52,23.52,29200.0,16.097,16.097,16.0901,16.0901,29200.0
2006-12-11 13:30:00,23.53,23.54,23.52,23.52,34000.0,16.097,16.1038,16.0901,16.0901,34000.0
2006-12-11 13:35:00,23.53,23.53,23.52,23.52,25600.0,16.097,16.097,16.0901,16.0901,25600.0
2006-12-11 13:40:00,23.52,23.53,23.52,23.52,28400.0,16.0901,16.097,16.0901,16.0901,28400.0
2006-12-11 13:45:00,23.52,23.53,23.52,23.53,40000.0,16.0901,16.097,16.0901,16.097,40000.0
2006-12-11 13:50:00,23.53,23.53,23.52,23.53,19600.0,16.097,16.097,16.0901,16.097,19600.0
2006-12-11 13:55:00,23.53,23.54,23.52,23.54,35200.0,16.097,16.1038,16.0901,16.1038,35200.0
2006-12-11 14:00:00,23.55,23.55,23.51,23.52,42400.0,16.1107,16.1107,16.0833,16.0901,42400.0
2006-12-11 14:05:00,23.52,23.52,23.49,23.49,36000.0,16.0901,16.0901,16.0696,16.0696,36000.0
2006-12-11 14:10:00,23.49,23.51,23.47,23.5,93600.0,16.0696,16.0833,16.0559,16.0764,93600.0
2006-12-11 14:15:00,23.5,23.51,23.49,23.5,53200.0,16.0764,16.0833,16.0696,16.0764,53200.0
2006-12-11 14:20:00,23.5,23.5,23.47,23.49,57600.0,16.0764,16.0764,16.0559,16.0696,57600.0
2006-12-11 14:25:00,23.49,23.51,23.48,23.49,34000.0,16.0696,16.0833,16.0628,16.0696,34000.0
2006-12-11 14:30:00,23.48,23.5,23.48,23.48,44400.0,16.0628,16.0764,16.0628,16.0628,44400.0
2006-12-11 14:35:00,23.48,23.5,23.48,23.5,66400.0,16.0628,16.0764,16.0628,16.0764,66400.0
2006-12-11 14:40:00,23.5,23.5,23.49,23.49,27200.0,16.0764,16.0764,16.0696,16.0696,27200.0
2006-12-11 14:45:00,23.49,23.5,23.49,23.5,19600.0,16.0696,16.0764,16.0696,16.0764,19600.0
2006-12-11 14:50:00,23.5,23.52,23.5,23.5,47600.0,16.0764,16.0901,16.0764,16.0764,47600.0
2006-12-11 14:55:00,23.5,23.51,23.5,23.51,49600.0,16.0764,16.0833,16.0764,16.0833,49600.0
2006-12-11 15:00:00,23.51,23.51,23.49,23.5,51600.0,16.0833,16.0833,16.0696,16.0764,51600.0
2006-12-11 15:05:00,23.5,23.5,23.48,23.49,39200.0,16.0764,16.0764,16.0628,16.0696,39200.0
2006-12-11 15:10:00,23.49,23.5,23.48,23.49,37200.0,16.0696,16.0764,16.0628,16.0696,37200.0
2006-12-11 15:15:00,23.48,23.5,23.48,23.48,40800.0,16.0628,16.0764,16.0628,16.0628,40800.0
2006-12-11 15:20:00,23.49,23.49,23.48,23.48,41200.0,16.0696,16.0696,16.0628,16.0628,41200.0
2006-12-11 15:25:00,23.48,23.49,23.46,23.49,55600.0,16.0628,16.0696,16.0491,16.0696,55600.0
2006-12-11 15:30:00,23.49,23.5,23.47,23.5,83200.0,16.0696,16.0764,16.0559,16.0764,83200.0
2006-12-11 15:35:00,23.5,23.5,23.49,23.49,36400.0,16.0764,16.0764,16.0696,16.0696,36400.0
2006-12-11 15:40:00,23.49,23.5,23.48,23.49,75200.0,16.0696,16.0764,16.0628,16.0696,75200.0
2006-12-11 15:45:00,23.49,23.5,23.48,23.49,45600.0,16.0696,16.0764,16.0628,16.0696,45600.0
2006-12-11 15:50:00,23.49,23.5,23.48,23.5,64400.0,16.0696,16.0764,16.0628,16.0764,64400.0
2006-12-11 15:55:00,23.5,23.5,23.48,23.48,84000.0,16.0764,16.0764,16.0628,16.0628,84000.0
2006-12-12 09:30:00,23.43,23.44,23.36,23.43,166000.0,16.0286,16.0354,15.9807,16.0286,166000.0
2006-12-12 09:35:00,23.4,23.4,23.38,23.4,44400.0,16.008,16.008,15.9944,16.008,44400.0
2006-12-12 09:40:00,23.39,23.43,23.37,23.43,44000.0,16.0012,16.0286,15.9875,16.0286,44000.0
2006-12-12 09:45:00,23.42,23.48,23.41,23.42,97200.0,16.0217,16.0628,16.0149,16.0217,97200.0
2006-12-12 09:50:00,23.42,23.49,23.41,23.48,85200.0,16.0217,16.0696,16.0149,16.0628,85200.0
2006-12-12 09:55:00,23.49,23.49,23.42,23.42,83600.0,16.0696,16.0696,16.0217,16.0217,83600.0
2006-12-12 10:00:00,23.42,23.43,23.38,23.4,77200.0,16.0217,16.0286,15.9944,16.008,77200.0
2006-12-12 10:05:00,23.4,23.48,23.4,23.47,151600.0,16.008,16.0628,16.008,16.0559,151600.0
2006-12-12 10:10:00,23.47,23.47,23.39,23.4,56800.0,16.0559,16.0559,16.0012,16.008,56800.0
2006-12-12 10:15:00,23.4,23.4,23.32,23.32,98000.0,16.008,16.008,15.9533,15.9533,98000.0
2006-12-12 10:20:00,23.32,23.33,23.28,23.28,74800.0,15.9533,15.9602,15.9259,15.9259,74800.0
2006-12-12 10:25:00,23.28,23.3,23.25,23.27,132400.0,15.9259,15.9396,15.9054,15.9191,132400.0
2006-12-12 10:30:00,23.27,23.27,23.25,23.27,112400.0,15.9191,15.9191,15.9054,15.9191,112400.0
2006-12-12 10:35:00,23.27,23.29,23.25,23.25,68800.0,15.9191,15.9328,15.9054,15.9054,68800.0
2006-12-12 10:40:00,23.25,23.25,23.2,23.21,104800.0,15.9054,15.9054,15.8712,15.8781,104800.0
2006-12-12 10:45:00,23.2,23.24,23.2,23.24,72800.0,15.8712,15.8986,15.8712,15.8986,72800.0
2006-12-12 10:50:00,23.24,23.24,23.22,23.23,70800.0,15.8986,15.8986,15.8849,15.8917,70800.0
2006-12-12 10:55:00,23.23,23.23,23.21,23.21,96400.0,15.8917,15.8917,15.8781,15.8781,96400.0
2006-12-12 11:00:00,23.21,23.22,23.19,23.2,84400.0,15.8781,15.8849,15.8644,15.8712,84400.0
2006-12-12 11:05:00,23.2,23.21,23.2,23.21,96400.0,15.8712,15.8781,15.8712,15.8781,96400.0
2006-12-12 11:10:00,23.21,23.22,23.17,23.17,53200.0,15.8781,15.8849,15.8507,15.8507,53200.0
2006-12-12 11:15:00,23.18,23.18,23.15,23.16,67600.0,15.8575,15.8575,15.837,15.8439,67600.0
2006-12-12 11:20:00,23.16,23.17,23.13,23.13,41200.0,15.8439,15.8507,15.8233,15.8233,41200.0
2006-12-12 11:25:00,23.13,23.13,23.1,23.11,69200.0,15.8233,15.8233,15.8028,15.8096,69200.0
2006-12-12 11:30:00,23.11,23.12,23.1,23.1,50000.0,15.8096,15.8165,15.8028,15.8028,50000.0
2006-12-12 11:35:00,23.11,23.13,23.1,23.13,75600.0,15.8096,15.8233,15.8028,15.8233,75600.0
2006-12-12 11:40:00,23.13,23.14,23.11,23.11,59600.0,15.8233,15.8302,15.8096,15.8096,59600.0
2006-12-12 11:45:00,23.11,23.11,23.09,23.11,65600.0,15.8096,15.8096,15.796,15.8096,65600.0
2006-12-12 11:50:00,23.11,23.12,23.11,23.11,42000.0,15.8096,15.8165,15.8096,15.8096,42000.0
2006-12-12 11:55:00,23.11,23.11,23.08,23.09,50000.0,15.8096,15.8096,15.7891,15.796,50000.0
2006-12-12 12:00:00,23.09,23.1,23.09,23.1,58400.0,15.796,15.8028,15.796,15.8028,58400.0
2006-12-12 12:05:00,23.1,23.1,23.08,23.09,71200.0,15.8028,15.8028,15.7891,15.796,71200.0
2006-12-12 12:10:00,23.09,23.09,23.05,23.08,145200.0,15.796,15.796,15.7686,15.7891,145200.0
2006-12-12 12:15:00,23.08,23.09,23.03,23.03,170000.0,15.7891,15.796,15.7549,15.7549,170000.0
2006-12-12 12:20:00,23.03,23.04,23.0,23.04,136000.0,15.7549,15.7618,15.7344,15.7618,136000.0
2006-12-12 12:25:00,23.03,23.04,23.01,23.03,38800.0,15.7549,15.7618,15.7412,15.7549,38800.0
2006-12-12 12:30:00,23.03,23.06,23.03,23.06,30800.0,15.7549,15.7754,15.7549,15.7754,30800.0
2006-12-12 12:35:00,23.06,23.09,23.06,23.08,54800.0,15.7754,15.796,15.7754,15.7891,54800.0
2006-12-12 12:40:00,23.08,23.08,23.04,23.04,34800.0,15.7891,15.7891,15.7618,15.7618,34800.0
2006-12-12 12:45:00,23.04,23.05,23.02,23.02,70800.0,15.7618,15.7686,15.7481,15.7481,70800.0
2006-12-12 12:50:00,23.02,23.04,23.02,23.04,50000.0,15.7481,15.7618,15.7481,15.7618,50000.0
2006-12-12 12:55:00,23.05,23.05,23.04,23.04,17600.0,15.7686,15.7686,15.7618,15.7618,17600.0
2006-12-12 13:00:00,23.04,23.04,23.02,23.04,37600.0,15.7618,15.7618,15.7481,15.7618,37600.0
2006-12-12 13:05:00,23.04,23.06,23.04,23.06,22800.0,15.7618,15.7754,15.7618,15.7754,22800.0
2006-12-12 13:10:00,23.06,23.06,23.05,23.06,25600.0,15.7754,15.7754,15.7686,15.7754,25600.0
2006-12-12 13:15:00,23.05,23.06,23.04,23.04,20400.0,15.7686,15.7754,15.7618,15.7618,20400.0
2006-12-12 13:20:00,23.04,23.06,23.04,23.06,28800.0,15.7618,15.7754,15.7618,15.7754,28800.0
2006-12-12 13:25:00,23.06,23.07,23.06,23.07,17600.0,15.7754,15.7823,15.7754,15.7823,17600.0
2006-12-12 13:30:00,23.07,23.09,23.07,23.08,46400.0,15.7823,15.796,15.7823,15.7891,46400.0
2006-12-12 13:35:00,23.08,23.08,23.05,23.06,37200.0,15.7891,15.7891,15.7686,15.7754,37200.0
2006-12-12 13:40:00,23.06,23.07,23.06,23.06,45200.0,15.7754,15.7823,15.7754,15.7754,45200.0
2006-12-12 13:45:00,23.06,23.06,23.06,23.06,16000.0,15.7754,15.7754,15.7754,15.7754,16000.0
2006-12-12 13:50:00,23.07,23.07,23.06,23.06,32000.0,15.7823,15.7823,15.7754,15.7754,32000.0
2006-12-12 13:55:00,23.06,23.07,23.06,23.07,16000.0,15.7754,15.7823,15.7754,15.7823,16000.0
2006-12-12 14:00:00,23.07,23.07,23.04,23.07,90000.0,15.7823,15.7823,15.7618,15.7823,90000.0
2006-12-12 14:05:00,23.07,23.07,23.06,23.07,61200.0,15.7823,15.7823,15.7754,15.7823,61200.0
2006-12-12 14:10:00,23.07,23.08,23.05,23.08,110400.0,15.7823,15.7891,15.7686,15.7891,110400.0
2006-12-12 14:15:00,23.08,23.13,23.05,23.12,98000.0,15.7891,15.8233,15.7686,15.8165,98000.0
2006-12-12 14:20:00,23.12,23.21,23.11,23.21,116800.0,15.8165,15.8781,15.8096,15.8781,116800.0
2006-12-12 14:25:00,23.21,23.22,23.18,23.21,77200.0,15.8781,15.8849,15.8575,15.8781,77200.0
2006-12-12 14:30:00,23.22,23.26,23.21,23.24,85600.0,15.8849,15.9123,15.8781,15.8986,85600.0
2006-12-12 14:35:00,23.23,23.23,23.2,23.22,99600.0,15.8917,15.8917,15.8712,15.8849,99600.0
2006-12-12 14:40:00,23.22,23.24,23.17,23.17,62000.0,15.8849,15.8986,15.8507,15.8507,62000.0
2006-12-12 14:45:00,23.16,23.18,23.16,23.18,63200.0,15.8439,15.8575,15.8439,15.8575,63200.0
2006-12-12 14:50:00,23.18,23.21,23.18,23.2,50800.0,15.8575,15.8781,15.8575,15.8712,50800.0
2006-12-12 14:55:00,23.2,23.24,23.19,23.24,45200.0,15.8712,15.8986,15.8644,15.8986,45200.0
2006-12-12 15:00:00,23.24,23.28,23.23,23.28,57200.0,15.8986,15.9259,15.8917,15.9259,57200.0
2006-12-12 15:05:00,23.28,23.29,23.27,23.27,79600.0,15.9259,15.9328,15.9191,15.9191,79600.0
2006-12-12 15:10:00,23.27,23.3,23.27,23.29,97200.0,15.9191,15.9396,15.9191,15.9328,97200.0
2006-12-12 15:15:00,23.29,23.3,23.28,23.29,41200.0,15.9328,15.9396,15.9259,15.9328,41200.0
2006-12-12 15:20:00,23.29,23.3,23.28,23.28,80800.0,15.9328,15.9396,15.9259,15.9259,80800.0
2006-12-12 15:25:00,23.28,23.28,23.26,23.27,61200.0,15.9259,15.9259,15.9123,15.9191,61200.0
2006-12-12 15:30:00,23.27,23.27,23.25,23.27,68800.0,15.9191,15.9191,15.9054,15.9191,68800.0
2006-12-12 15:35:00,23.27,23.29,23.25,23.27,122800.0,15.9191,15.9328,15.9054,15.9191,122800.0
2006-12-12 15:40:00,23.27,23.27,23.21,23.21,108800.0,15.9191,15.9191,15.8781,15.8781,108800.0
2006-12-12 15:45:00,23.21,23.24,23.19,23.22,105600.0,15.8781,15.8986,15.8644,15.8849,105600.0
2006-12-12 15:50:00,23.23,23.23,23.22,23.22,71200.0,15.8917,15.8917,15.8849,15.8849,71200.0
2006-12-12 15:55:00,23.23,23.23,23.19,23.21,131600.0,15.8917,15.8917,15.8644,15.8781,131600.0
2006-12-13 09:30:00,23.21,23.21,23.12,23.12,144000.0,15.8781,15.8781,15.8165,15.8165,144000.0
2006-12-13 09:35:00,23.12,23.12,23.0,23.03,243200.0,15.8165,15.8165,15.7344,15.7549,243200.0
2006-12-13 09:40:00,23.03,23.09,23.02,23.08,104800.0,15.7549,15.796,15.7481,15.7891,104800.0
2006-12-13 09:45:00,23.09,23.13,23.06,23.12,148400.0,15.796,15.8233,15.7754,15.8165,148400.0
2006-12-13 09:50:00,23.14,23.21,23.1,23.19,161600.0,15.8302,15.8781,15.8028,15.8644,161600.0
2006-12-13 09:55:00,23.19,23.22,23.14,23.15,156800.0,15.8644,15.8849,15.8302,15.837,156800.0
2006-12-13 10:00:00,23.15,23.2,23.14,23.18,112400.0,15.837,15.8712,15.8302,15.8575,112400.0
2006-12-13 10:05:00,23.18,23.18,23.15,23.15,81200.0,15.8575,15.8575,15.837,15.837,81200.0
2006-12-13 10:10:00,23.15,23.18,23.15,23.17,195600.0,15.837,15.8575,15.837,15.8507,195600.0
2006-12-13 10:15:00,23.17,23.17,23.15,23.16,114800.0,15.8507,15.8507,15.837,15.8439,114800.0
2006-12-13 10:20:00,23.16,23.17,23.16,23.16,42000.0,15.8439,15.8507,15.8439,15.8439,42000.0
2006-12-13 10:25:00,23.16,23.19,23.15,23.19,94000.0,15.8439,15.8644,15.837,15.8644,94000.0
2006-12-13 10:30:00,23.18,23.19,23.16,23.18,122400.0,15.8575,15.8644,15.8439,15.8575,122400.0
2006-12-13 10:35:00,23.18,23.18,23.15,23.16,54800.0,15.8575,15.8575,15.837,15.8439,54800.0
2006-12-13 10:40:00,23.15,23.15,23.13,23.13,39600.0,15.837,15.837,15.8233,15.8233,39600.0
2006-12-13 10:45:00,23.12,23.13,23.11,23.13,60800.0,15.8165,15.8233,15.8096,15.8233,60800.0
2006-12-13 10:50:00,23.13,23.14,23.12,23.13,55200.0,15.8233,15.8302,15.8165,15.8233,55200.0
2006-12-13 10:55:00,23.13,23.14,23.13,23.13,52000.0,15.8233,15.8302,15.8233,15.8233,52000.0
2006-12-13 11:00:00,23.13,23.13,23.11,23.12,50400.0,15.8233,15.8233,15.8096,15.8165,50400.0
2006-12-13 11:05:00,23.12,23.13,23.11,23.11,50000.0,15.8165,15.8233,15.8096,15.8096,50000.0
2006-12-13 11:10:00,23.11,23.13,23.11,23.13,35200.0,15.8096,15.8233,15.8096,15.8233,35200.0
2006-12-13 11:15:00,23.13,23.13,23.12,23.13,60400.0,15.8233,15.8233,15.8165,15.8233,60400.0
2006-12-13 11:20:00,23.13,23.13,23.12,23.13,58000.0,15.8233,15.8233,15.8165,15.8233,58000.0
2006-12-13 11:25:00,23.13,23.13,23.12,23.13,50800.0,15.8233,15.8233,15.8165,15.8233,50800.0
2006-12-13 11:30:00,23.13,23.14,23.12,23.12,43600.0,15.8233,15.8302,15.8165,15.8165,43600.0
2006-12-13 11:35:00,23.12,23.13,23.11,23.13,46800.0,15.8165,15.8233,15.8096,15.8233,46800.0
2006-12-13 11:40:00,23.13,23.13,23.11,23.13,81200.0,15.8233,15.8233,15.8096,15.8233,81200.0
2006-12-13 11:45:00,23.13,23.16,23.12,23.15,73200.0,15.8233,15.8439,15.8165,15.837,73200.0
2006-12-13 11:50:00,23.15,23.16,23.15,23.15,24400.0,15.837,15.8439,15.837,15.837,24400.0
2006-12-13 11:55:00,23.15,23.16,23.15,23.16,28000.0,15.837,15.8439,15.837,15.8439,28000.0
2006-12-13 12:00:00,23.16,23.16,23.14,23.15,31600.0,15.8439,15.8439,15.8302,15.837,31600.0
2006-12-13 12:05:00,23.15,23.15,23.13,23.13,31600.0,15.837,15.837,15.8233,15.8233,31600.0
2006-12-13 12:10:00,23.13,23.13,23.11,23.13,60000.0,15.8233,15.8233,15.8096,15.8233,60000.0
2006-12-13 12:15:00,23.13,23.14,23.13,23.13,41200.0,15.8233,15.8302,15.8233,15.8233,41200.0
2006-12-13 12:20:00,23.13,23.13,23.11,23.12,50000.0,15.8233,15.8233,15.8096,15.8165,50000.0
2006-12-13 12:25:00,23.13,23.13,23.12,23.13,33600.0,15.8233,15.8233,15.8165,15.8233,33600.0
2006-12-13 12:30:00,23.13,23.13,23.12,23.13,19600.0,15.8233,15.8233,15.8165,15.8233,19600.0
2006-12-13 12:35:00,23.13,23.13,23.12,23.13,32800.0,15.8233,15.8233,15.8165,15.8233,32800.0
2006-12-13 12:40:00,23.13,23.14,23.12,23.12,38400.0,15.8233,15.8302,15.8165,15.8165,38400.0
2006-12-13 12:45:00,23.13,23.14,23.13,23.14,62800.0,15.8233,15.8302,15.8233,15.8302,62800.0
2006-12-13 12:50:00,23.14,23.14,23.13,23.13,12400.0,15.8302,15.8302,15.8233,15.8233,12400.0
2006-12-13 12:55:00,23.13,23.15,23.13,23.13,28000.0,15.8233,15.837,15.8233,15.8233,28000.0
2006-12-13 13:00:00,23.13,23.14,23.13,23.14,16000.0,15.8233,15.8302,15.8233,15.8302,16000.0
2006-12-13 13:05:00,23.14,23.14,23.12,23.12,31600.0,15.8302,15.8302,15.8165,15.8165,31600.0
2006-12-13 13:10:00,23.12,23.13,23.12,23.12,24000.0,15.8165,15.8233,15.8165,15.8165,24000.0
2006-12-13 13:15:00,23.12,23.13,23.12,23.13,29200.0,15.8165,15.8233,15.8165,15.8233,29200.0
2006-12-13 13:20:00,23.12,23.13,23.12,23.13,34400.0,15.8165,15.8233,15.8165,15.8233,34400.0
2006-12-13 13:25:00,23.13,23.13,23.12,23.12,32400.0,15.8233,15.8233,15.8165,15.8165,32400.0
2006-12-13 13:30:00,23.12,23.13,23.11,23.12,43600.0,15.8165,15.8233,15.8096,15.8165,43600.0
2006-12-13 13:35:00,23.12,23.12,23.09,23.1,125200.0,15.8165,15.8165,15.796,15.8028,125200.0
2006-12-13 13:40:00,23.1,23.1,23.09,23.1,54800.0,15.8028,15.8028,15.796,15.8028,54800.0
2006-12-13 13:45:00,23.09,23.1,23.09,23.09,64400.0,15.796,15.8028,15.796,15.796,64400.0
2006-12-13 13:50:00,23.1,23.11,23.09,23.11,92000.0,15.8028,15.8096,15.796,15.8096,92000.0
2006-12-13 13:55:00,23.11,23.13,23.11,23.13,57600.0,15.8096,15.8233,15.8096,15.8233,57600.0
2006-12-13 14:00:00,23.13,23.13,23.12,23.13,86400.0,15.8233,15.8233,15.8165,15.8233,86400.0
2006-12-13 14:05:00,23.13,23.13,23.12,23.13,91600.0,15.8233,15.8233,15.8165,15.8233,91600.0
2006-12-13 14:10:00,23.13,23.13,23.12,23.12,76000.0,15.8233,15.8233,15.8165,15.8165,76000.0
2006-12-13 14:15:00,23.13,23.13,23.12,23.12,86800.0,15.8233,15.8233,15.8165,15.8165,86800.0
2006-12-13 14:20:00,23.12,23.13,23.11,23.12,72000.0,15.8165,15.8233,15.8096,15.8165,72000.0
2006-12-13 14:25:00,23.12,23.13,23.11,23.12,96800.0,15.8165,15.8233,15.8096,15.8165,96800.0
2006-12-13 14:30:00,23.12,23.12,23.11,23.12,96800.0,15.8165,15.8165,15.8096,15.8165,96800.0
2006-12-13 14:35:00,23.11,23.13,23.11,23.12,98000.0,15.8096,15.8233,15.8096,15.8165,98000.0
2006-12-13 14:40:00,23.12,23.14,23.11,23.12,94000.0,15.8165,15.8302,15.8096,15.8165,94000.0
2006-12-13 14:45:00,23.12,23.13,23.12,23.13,41600.0,15.8165,15.8233,15.8165,15.8233,41600.0
2006-12-13 14:50:00,23.13,23.13,23.1,23.1,78400.0,15.8233,15.8233,15.8028,15.8028,78400.0
2006-12-13 14:55:00,23.11,23.11,23.08,23.09,76800.0,15.8096,15.8096,15.7891,15.796,76800.0
2006-12-13 15:00:00,23.09,23.12,23.09,23.11,87200.0,15.796,15.8165,15.796,15.8096,87200.0
2006-12-13 15:05:00,23.11,23.11,23.1,23.11,100400.0,15.8096,15.8096,15.8028,15.8096,100400.0
2006-12-13 15:10:00,23.11,23.12,23.1,23.11,82000.0,15.8096,15.8165,15.8028,15.8096,82000.0
2006-12-13 15:15:00,23.12,23.12,23.11,23.12,84000.0,15.8165,15.8165,15.8096,15.8165,84000.0
2006-12-13 15:20:00,23.12,23.12,23.1,23.11,102800.0,15.8165,15.8165,15.8028,15.8096,102800.0
2006-12-13 15:25:00,23.1,23.12,23.1,23.12,70400.0,15.8028,15.8165,15.8028,15.8165,70400.0
2006-12-13 15:30:00,23.12,23.14,23.12,23.13,74800.0,15.8165,15.8302,15.8165,15.8233,74800.0
2006-12-13 15:35:00,23.14,23.17,23.14,23.16,61600.0,15.8302,15.8507,15.8302,15.8439,61600.0
2006-12-13 15:40:00,23.16,23.16,23.14,23.14,64000.0,15.8439,15.8439,15.8302,15.8302,64000.0
2006-12-13 15:45:00,23.14,23.14,23.13,23.13,48400.0,15.8302,15.8302,15.8233,15.8233,48400.0
2006-12-13 15:50:00,23.13,23.13,23.11,23.13,118400.0,15.8233,15.8233,15.8096,15.8233,118400.0
2006-12-13 15:55:00,23.13,23.13,23.12,23.13,140000.0,15.8233,15.8233,15.8165,15.8233,140000.0
2006-12-14 09:30:00,23.18,23.23,23.16,23.16,85200.0,15.8575,15.8917,15.8439,15.8439,85200.0
2006-12-14 09:35:00,23.16,23.17,23.13,23.16,54400.0,15.8439,15.8507,15.8233,15.8439,54400.0
2006-12-14 09:40:00,23.16,23.28,23.16,23.24,97600.0,15.8439,15.9259,15.8439,15.8986,97600.0
2006-12-14 09:45:00,23.23,23.34,23.23,23.33,96800.0,15.8917,15.967,15.8917,15.9602,96800.0
2006-12-14 09:50:00,23.33,23.38,23.31,23.38,114000.0,15.9602,15.9944,15.9465,15.9944,114000.0
2006-12-14 09:55:00,23.38,23.45,23.36,23.4,125200.0,15.9944,16.0422,15.9807,16.008,125200.0
2006-12-14 10:00:00,23.4,23.47,23.4,23.47,196000.0,16.008,16.0559,16.008,16.0559,196000.0
2006-12-14 10:05:00,23.47,23.47,23.43,23.46,157200.0,16.0559,16.0559,16.0286,16.0491,157200.0
2006-12-14 10:10:00,23.46,23.46,23.43,23.45,97200.0,16.0491,16.0491,16.0286,16.0422,97200.0
2006-12-14 10:15:00,23.45,23.45,23.36,23.38,106800.0,16.0422,16.0422,15.9807,15.9944,106800.0
2006-12-14 10:20:00,23.38,23.39,23.3,23.3,72400.0,15.9944,16.0012,15.9396,15.9396,72400.0
2006-12-14 10:25:00,23.3,23.33,23.29,23.33,96800.0,15.9396,15.9602,15.9328,15.9602,96800.0
2006-12-14 10:30:00,23.32,23.35,23.31,23.35,296000.0,15.9533,15.9738,15.9465,15.9738,296000.0
2006-12-14 10:35:00,23.34,23.42,23.33,23.42,160000.0,15.967,16.0217,15.9602,16.0217,160000.0
2006-12-14 10:40:00,23.42,23.44,23.38,23.39,130000.0,16.0217,16.0354,15.9944,16.0012,130000.0
2006-12-14 10:45:00,23.39,23.42,23.39,23.41,66000.0,16.0012,16.0217,16.0012,16.0149,66000.0
2006-12-14 10:50:00,23.41,23.41,23.39,23.4,71600.0,16.0149,16.0149,16.0012,16.008,71600.0
2006-12-14 10:55:00,23.4,23.4,23.39,23.39,50400.0,16.008,16.008,16.0012,16.0012,50400.0
2006-12-14 11:00:00,23.39,23.39,23.3,23.36,199600.0,16.0012,16.0012,15.9396,15.9807,199600.0
2006-12-14 11:05:00,23.37,23.4,23.36,23.4,73200.0,15.9875,16.008,15.9807,16.008,73200.0
2006-12-14 11:10:00,23.4,23.41,23.39,23.4,68400.0,16.008,16.0149,16.0012,16.008,68400.0
2006-12-14 11:15:00,23.4,23.41,23.39,23.4,70000.0,16.008,16.0149,16.0012,16.008,70000.0
2006-12-14 11:20:00,23.4,23.43,23.39,23.39,68400.0,16.008,16.0286,16.0012,16.0012,68400.0
2006-12-14 11:25:00,23.4,23.42,23.4,23.4,122000.0,16.008,16.0217,16.008,16.008,122000.0
2006-12-14 11:30:00,23.41,23.41,23.39,23.4,45200.0,16.0149,16.0149,16.0012,16.008,45200.0
2006-12-14 11:35:00,23.4,23.45,23.4,23.44,106400.0,16.008,16.0422,16.008,16.0354,106400.0
2006-12-14 11:40:00,23.43,23.43,23.42,23.43,58800.0,16.0286,16.0286,16.0217,16.0286,58800.0
2006-12-14 11:45:00,23.43,23.44,23.43,23.43,110000.0,16.0286,16.0354,16.0286,16.0286,110000.0
2006-12-14 11:50:00,23.43,23.43,23.41,23.41,227600.0,16.0286,16.0286,16.0149,16.0149,227600.0
2006-12-14 11:55:00,23.41,23.41,23.39,23.4,85200.0,16.0149,16.0149,16.0012,16.008,85200.0
2006-12-14 12:00:00,23.4,23.43,23.39,23.43,155200.0,16.008,16.0286,16.0012,16.0286,155200.0
2006-12-14 12:05:00,23.43,23.43,23.42,23.43,71600.0,16.0286,16.0286,16.0217,16.0286,71600.0
2006-12-14 12:10:00,23.43,23.43,23.42,23.43,69200.0,16.0286,16.0286,16.0217,16.0286,69200.0
2006-12-14 12:15:00,23.42,23.43,23.42,23.42,34000.0,16.0217,16.0286,16.0217,16.0217,34000.0
2006-12-14 12:20:00,23.42,23.43,23.42,23.43,47200.0,16.0217,16.0286,16.0217,16.0286,47200.0
2006-12-14 12:25:00,23.43,23.43,23.43,23.43,40400.0,16.0286,16.0286,16.0286,16.0286,40400.0
2006-12-14 12:30:00,23.43,23.45,23.43,23.43,77600.0,16.0286,16.0422,16.0286,16.0286,77600.0
2006-12-14 12:35:00,23.43,23.45,23.43,23.43,94800.0,16.0286,16.0422,16.0286,16.0286,94800.0
2006-12-14 12:40:00,23.43,23.45,23.43,23.45,49200.0,16.0286,16.0422,16.0286,16.0422,49200.0
2006-12-14 12:45:00,23.45,23.47,23.44,23.47,48000.0,16.0422,16.0559,16.0354,16.0559,48000.0
2006-12-14 12:50:00,23.47,23.49,23.47,23.49,70400.0,16.0559,16.0696,16.0559,16.0696,70400.0
2006-12-14 12:55:00,23.49,23.52,23.48,23.51,90400.0,16.0696,16.0901,16.0628,16.0833,90400.0
2006-12-14 13:00:00,23.51,23.56,23.5,23.56,61600.0,16.0833,16.1175,16.0764,16.1175,61600.0
2006-12-14 13:05:00,23.56,23.6,23.56,23.6,76800.0,16.1175,16.1449,16.1175,16.1449,76800.0
2006-12-14 13:10:00,23.6,23.63,23.55,23.58,205600.0,16.1449,16.1654,16.1107,16.1312,205600.0
2006-12-14 13:15:00,23.59,23.6,23.57,23.6,47200.0,16.138,16.1449,16.1243,16.1449,47200.0
2006-12-14 13:20:00,23.6,23.6,23.59,23.6,58000.0,16.1449,16.1449,16.138,16.1449,58000.0
2006-12-14 13:25:00,23.6,23.6,23.56,23.57,97200.0,16.1449,16.1449,16.1175,16.1243,97200.0
2006-12-14 13:30:00,23.59,23.59,23.55,23.58,51600.0,16.138,16.138,16.1107,16.1312,51600.0
2006-12-14 13:35:00,23.58,23.58,23.56,23.57,37200.0,16.1312,16.1312,16.1175,16.1243,37200.0
2006-12-14 13:40:00,23.57,23.57,23.54,23.56,44000.0,16.1243,16.1243,16.1038,16.1175,44000.0
2006-12-14 13:45:00,23.56,23.57,23.55,23.56,46000.0,16.1175,16.1243,16.1107,16.1175,46000.0
2006-12-14 13:50:00,23.56,23.58,23.56,23.58,30800.0,16.1175,16.1312,16.1175,16.1312,30800.0
2006-12-14 13:55:00,23.58,23.6,23.58,23.59,58400.0,16.1312,16.1449,16.1312,16.138,58400.0
2006-12-14 14:00:00,23.58,23.58,23.54,23.56,59600.0,16.1312,16.1312,16.1038,16.1175,59600.0
2006-12-14 14:05:00,23.56,23.58,23.56,23.57,52400.0,16.1175,16.1312,16.1175,16.1243,52400.0
2006-12-14 14:10:00,23.57,23.58,23.57,23.57,23600.0,16.1243,16.1312,16.1243,16.1243,23600.0
2006-12-14 14:15:00,23.57,23.58,23.57,23.58,33200.0,16.1243,16.1312,16.1243,16.1312,33200.0
2006-12-14 14:20:00,23.57,23.6,23.57,23.59,64000.0,16.1243,16.1449,16.1243,16.138,64000.0
2006-12-14 14:25:00,23.59,23.59,23.57,23.57,63200.0,16.138,16.138,16.1243,16.1243,63200.0
2006-12-14 14:30:00,23.57,23.58,23.57,23.58,72400.0,16.1243,16.1312,16.1243,16.1312,72400.0
2006-12-14 14:35:00,23.58,23.6,23.58,23.6,90000.0,16.1312,16.1449,16.1312,16.1449,90000.0
2006-12-14 14:40:00,23.6,23.62,23.6,23.62,58000.0,16.1449,16.1585,16.1449,16.1585,58000.0
2006-12-14 14:45:00,23.62,23.63,23.6,23.61,45600.0,16.1585,16.1654,16.1449,16.1517,45600.0
2006-12-14 14:50:00,23.61,23.61,23.6,23.61,50000.0,16.1517,16.1517,16.1449,16.1517,50000.0
2006-12-14 14:55:00,23.61,23.61,23.59,23.59,41600.0,16.1517,16.1517,16.138,16.138,41600.0
2006-12-14 15:00:00,23.6,23.6,23.57,23.58,96400.0,16.1449,16.1449,16.1243,16.1312,96400.0
2006-12-14 15:05:00,23.58,23.63,23.58,23.62,57600.0,16.1312,16.1654,16.1312,16.1585,57600.0
2006-12-14 15:10:00,23.62,23.64,23.61,23.64,104800.0,16.1585,16.1722,16.1517,16.1722,104800.0
2006-12-14 15:15:00,23.64,23.66,23.63,23.66,88000.0,16.1722,16.1859,16.1654,16.1859,88000.0
2006-12-14 15:20:00,23.65,23.69,23.65,23.69,91200.0,16.1791,16.2064,16.1791,16.2064,91200.0
2006-12-14 15:25:00,23.68,23.73,23.68,23.73,109600.0,16.1996,16.2338,16.1996,16.2338,109600.0
2006-12-14 15:30:00,23.73,23.75,23.72,23.72,163200.0,16.2338,16.2475,16.227,16.227,163200.0
2006-12-14 15:35:00,23.72,23.72,23.68,23.7,137600.0,16.227,16.227,16.1996,16.2133,137600.0
2006-12-14 15:40:00,23.7,23.73,23.7,23.73,93200.0,16.2133,16.2338,16.2133,16.2338,93200.0
2006-12-14 15:45:00,23.73,23.74,23.72,23.72,80400.0,16.2338,16.2406,16.227,16.227,80400.0
2006-12-14 15:50:00,23.72,23.72,23.67,23.67,134000.0,16.227,16.227,16.1927,16.1927,134000.0
2006-12-14 15:55:00,23.67,23.67,23.64,23.67,254400.0,16.1927,16.1927,16.1722,16.1927,254400.0
2006-12-15 09:30:00,23.52,23.66,22.94,23.43,1546400.0,16.0901,16.1859,15.6934,16.0286,1546400.0
2006-12-15 09:35:00,23.43,23.64,23.43,23.55,410400.0,16.0286,16.1722,16.0286,16.1107,410400.0
2006-12-15 09:40:00,23.55,23.55,23.49,23.5,122400.0,16.1107,16.1107,16.0696,16.0764,122400.0
2006-12-15 09:45:00,23.5,23.61,23.5,23.53,239600.0,16.0764,16.1517,16.0764,16.097,239600.0
2006-12-15 09:50:00,23.53,23.54,23.5,23.54,299600.0,16.097,16.1038,16.0764,16.1038,299600.0
2006-12-15 09:55:00,23.54,23.54,23.47,23.47,112000.0,16.1038,16.1038,16.0559,16.0559,112000.0
2006-12-15 10:00:00,23.47,23.48,23.4,23.4,136000.0,16.0559,16.0628,16.008,16.008,136000.0
2006-12-15 10:05:00,23.4,23.43,23.39,23.41,101600.0,16.008,16.0286,16.0012,16.0149,101600.0
2006-12-15 10:10:00,23.41,23.48,23.41,23.47,75600.0,16.0149,16.0628,16.0149,16.0559,75600.0
2006-12-15 10:15:00,23.47,23.47,23.45,23.46,52000.0,16.0559,16.0559,16.0422,16.0491,52000.0
2006-12-15 10:20:00,23.46,23.48,23.46,23.48,33600.0,16.0491,16.0628,16.0491,16.0628,33600.0
2006-12-15 10:25:00,23.48,23.52,23.47,23.48,268800.0,16.0628,16.0901,16.0559,16.0628,268800.0
2006-12-15 10:30:00,23.48,23.5,23.48,23.5,160000.0,16.0628,16.0764,16.0628,16.0764,160000.0
2006-12-15 10:35:00,23.5,23.52,23.49,23.51,198400.0,16.0764,16.0901,16.0696,16.0833,198400.0
2006-12-15 10:40:00,23.5,23.52,23.49,23.49,154000.0,16.0764,16.0901,16.0696,16.0696,154000.0
2006-12-15 10:45:00,23.49,23.5,23.49,23.49,147200.0,16.0696,16.0764,16.0696,16.0696,147200.0
2006-12-15 10:50:00,23.49,23.5,23.46,23.49,91600.0,16.0696,16.0764,16.0491,16.0696,91600.0
2006-12-15 10:55:00,23.48,23.5,23.48,23.49,108000.0,16.0628,16.0764,16.0628,16.0696,108000.0
2006-12-15 11:00:00,23.49,23.55,23.49,23.55,100000.0,16.0696,16.1107,16.0696,16.1107,100000.0
2006-12-15 11:05:00,23.55,23.55,23.53,23.54,89600.0,16.1107,16.1107,16.097,16.1038,89600.0
2006-12-15 11:10:00,23.54,23.55,23.52,23.52,38000.0,16.1038,16.1107,16.0901,16.0901,38000.0
2006-12-15 11:15:00,23.52,23.54,23.5,23.53,69600.0,16.0901,16.1038,16.0764,16.097,69600.0
2006-12-15 11:20:00,23.53,23.54,23.52,23.53,66800.0,16.097,16.1038,16.0901,16.097,66800.0
2006-12-15 11:25:00,23.53,23.53,23.5,23.51,70800.0,16.097,16.097,16.0764,16.0833,70800.0
2006-12-15 11:30:00,23.51,23.51,23.47,23.47,54000.0,16.0833,16.0833,16.0559,16.0559,54000.0
2006-12-15 11:35:00,23.47,23.47,23.46,23.46,23600.0,16.0559,16.0559,16.0491,16.0491,23600.0
2006-12-15 11:40:00,23.46,23.5,23.46,23.5,86400.0,16.0491,16.0764,16.0491,16.0764,86400.0
2006-12-15 11:45:00,23.5,23.5,23.48,23.5,28800.0,16.0764,16.0764,16.0628,16.0764,28800.0
2006-12-15 11:50:00,23.5,23.52,23.49,23.52,48400.0,16.0764,16.0901,16.0696,16.0901,48400.0
2006-12-15 11:55:00,23.52,23.52,23.5,23.52,68000.0,16.0901,16.0901,16.0764,16.0901,68000.0
2006-12-15 12:00:00,23.52,23.53,23.5,23.53,84000.0,16.0901,16.097,16.0764,16.097,84000.0
2006-12-15 12:05:00,23.53,23.53,23.49,23.49,26800.0,16.097,16.097,16.0696,16.0696,26800.0
2006-12-15 12:10:00,23.5,23.53,23.49,23.53,56000.0,16.0764,16.097,16.0696,16.097,56000.0
2006-12-15 12:15:00,23.52,23.52,23.5,23.5,13200.0,16.0901,16.0901,16.0764,16.0764,13200.0
2006-12-15 12:20:00,23.5,23.5,23.46,23.46,24400.0,16.0764,16.0764,16.0491,16.0491,24400.0
2006-12-15 12:25:00,23.46,23.49,23.46,23.48,69200.0,16.0491,16.0696,16.0491,16.0628,69200.0
2006-12-15 12:30:00,23.48,23.48,23.46,23.47,21200.0,16.0628,16.0628,16.0491,16.0559,21200.0
2006-12-15 12:35:00,23.47,23.47,23.46,23.46,36000.0,16.0559,16.0559,16.0491,16.0491,36000.0
2006-12-15 12:40:00,23.47,23.49,23.46,23.48,101200.0,16.0559,16.0696,16.0491,16.0628,101200.0
2006-12-15 12:45:00,23.49,23.5,23.49,23.5,116000.0,16.0696,16.0764,16.0696,16.0764,116000.0
2006-12-15 12:50:00,23.49,23.49,23.48,23.48,4000.0,16.0696,16.0696,16.0628,16.0628,4000.0
2006-12-15 12:55:00,23.48,23.48,23.43,23.44,62400.0,16.0628,16.0628,16.0286,16.0354,62400.0
2006-12-15 13:00:00,23.44,23.45,23.43,23.45,37600.0,16.0354,16.0422,16.0286,16.0422,37600.0
2006-12-15 13:05:00,23.45,23.45,23.41,23.41,44000.0,16.0422,16.0422,16.0149,16.0149,44000.0
2006-12-15 13:10:00,23.41,23.41,23.39,23.4,55200.0,16.0149,16.0149,16.0012,16.008,55200.0
2006-12-15 13:15:00,23.4,23.41,23.38,23.41,61600.0,16.008,16.0149,15.9944,16.0149,61600.0
2006-12-15 13:20:00,23.41,23.43,23.41,23.43,79600.0,16.0149,16.0286,16.0149,16.0286,79600.0
2006-12-15 13:25:00,23.43,23.43,23.41,23.41,32800.0,16.0286,16.0286,16.0149,16.0149,32800.0
2006-12-15 13:30:00,23.41,23.41,23.39,23.39,41200.0,16.0149,16.0149,16.0012,16.0012,41200.0
2006-12-15 13:35:00,23.39,23.4,23.39,23.39,86800.0,16.0012,16.008,16.0012,16.0012,86800.0
2006-12-15 13:40:00,23.39,23.41,23.39,23.41,68800.0,16.0012,16.0149,16.0012,16.0149,68800.0
2006-12-15 13:45:00,23.41,23.43,23.41,23.43,34000.0,16.0149,16.0286,16.0149,16.0286,34000.0
2006-12-15 13:50:00,23.45,23.47,23.45,23.47,36800.0,16.0422,16.0559,16.0422,16.0559,36800.0
2006-12-15 13:55:00,23.47,23.51,23.47,23.51,49200.0,16.0559,16.0833,16.0559,16.0833,49200.0
2006-12-15 14:00:00,23.52,23.54,23.5,23.52,55200.0,16.0901,16.1038,16.0764,16.0901,55200.0
2006-12-15 14:05:00,23.52,23.55,23.52,23.54,81600.0,16.0901,16.1107,16.0901,16.1038,81600.0
2006-12-15 14:10:00,23.54,23.54,23.5,23.5,93600.0,16.1038,16.1038,16.0764,16.0764,93600.0
2006-12-15 14:15:00,23.5,23.5,23.47,23.5,59600.0,16.0764,16.0764,16.0559,16.0764,59600.0
2006-12-15 14:20:00,23.5,23.54,23.49,23.53,53200.0,16.0764,16.1038,16.0696,16.097,53200.0
2006-12-15 14:25:00,23.53,23.53,23.52,23.52,33600.0,16.097,16.097,16.0901,16.0901,33600.0
2006-12-15 14:30:00,23.52,23.53,23.52,23.52,53200.0,16.0901,16.097,16.0901,16.0901,53200.0
2006-12-15 14:35:00,23.51,23.52,23.5,23.5,16000.0,16.0833,16.0901,16.0764,16.0764,16000.0
2006-12-15 14:40:00,23.5,23.5,23.49,23.49,42000.0,16.0764,16.0764,16.0696,16.0696,42000.0
2006-12-15 14:45:00,23.49,23.5,23.47,23.49,48400.0,16.0696,16.0764,16.0559,16.0696,48400.0
2006-12-15 14:50:00,23.49,23.49,23.48,23.48,24000.0,16.0696,16.0696,16.0628,16.0628,24000.0
2006-12-15 14:55:00,23.49,23.49,23.48,23.49,18000.0,16.0696,16.0696,16.0628,16.0696,18000.0
2006-12-15 15:00:00,23.49,23.51,23.49,23.51,39200.0,16.0696,16.0833,16.0696,16.0833,39200.0
2006-12-15 15:05:00,23.5,23.52,23.5,23.52,41600.0,16.0764,16.0901,16.0764,16.0901,41600.0
2006-12-15 15:10:00,23.52,23.52,23.5,23.5,25600.0,16.0901,16.0901,16.0764,16.0764,25600.0
2006-12-15 15:15:00,23.5,23.52,23.5,23.5,52000.0,16.0764,16.0901,16.0764,16.0764,52000.0
2006-12-15 15:20:00,23.5,23.51,23.47,23.48,44000.0,16.0764,16.0833,16.0559,16.0628,44000.0
2006-12-15 15:25:00,23.48,23.49,23.47,23.49,48800.0,16.0628,16.0696,16.0559,16.0696,48800.0
2006-12-15 15:30:00,23.49,23.5,23.49,23.5,60800.0,16.0696,16.0764,16.0696,16.0764,60800.0
2006-12-15 15:35:00,23.5,23.5,23.49,23.49,59200.0,16.0764,16.0764,16.0696,16.0696,59200.0
2006-12-15 15:40:00,23.5,23.5,23.48,23.5,113600.0,16.0764,16.0764,16.0628,16.0764,113600.0
2006-12-15 15:45:00,23.5,23.5,23.47,23.5,54000.0,16.0764,16.0764,16.0559,16.0764,54000.0
2006-12-15 15:50:00,23.5,23.5,23.48,23.5,72400.0,16.0764,16.0764,16.0628,16.0764,72400.0
2006-12-15 15:55:00,23.5,23.52,23.49,23.5,180400.0,16.0764,16.0901,16.0696,16.0764,180400.0
2006-12-18 09:30:00,23.53,23.53,23.43,23.47,111200.0,16.097,16.097,16.0286,16.0559,111200.0
2006-12-18 09:35:00,23.43,23.47,23.43,23.44,52800.0,16.0286,16.0559,16.0286,16.0354,52800.0
2006-12-18 09:40:00,23.44,23.47,23.42,23.43,40000.0,16.0354,16.0559,16.0217,16.0286,40000.0
2006-12-18 09:45:00,23.41,23.41,23.38,23.39,62000.0,16.0149,16.0149,15.9944,16.0012,62000.0
2006-12-18 09:50:00,23.39,23.43,23.39,23.39,65600.0,16.0012,16.0286,16.0012,16.0012,65600.0
2006-12-18 09:55:00,23.39,23.4,23.38,23.39,68800.0,16.0012,16.008,15.9944,16.0012,68800.0
2006-12-18 10:00:00,23.4,23.43,23.4,23.4,38000.0,16.008,16.0286,16.008,16.008,38000.0
2006-12-18 10:05:00,23.41,23.41,23.35,23.36,40400.0,16.0149,16.0149,15.9738,15.9807,40400.0
2006-12-18 10:10:00,23.36,23.39,23.35,23.39,25600.0,15.9807,16.0012,15.9738,16.0012,25600.0
2006-12-18 10:15:00,23.38,23.39,23.35,23.39,45600.0,15.9944,16.0012,15.9738,16.0012,45600.0
2006-12-18 10:20:00,23.39,23.39,23.36,23.36,10400.0,16.0012,16.0012,15.9807,15.9807,10400.0
2006-12-18 10:25:00,23.37,23.37,23.35,23.36,27200.0,15.9875,15.9875,15.9738,15.9807,27200.0
2006-12-18 10:30:00,23.36,23.37,23.35,23.36,139200.0,15.9807,15.9875,15.9738,15.9807,139200.0
2006-12-18 10:35:00,23.36,23.36,23.34,23.36,33200.0,15.9807,15.9807,15.967,15.9807,33200.0
2006-12-18 10:40:00,23.36,23.36,23.34,23.34,27200.0,15.9807,15.9807,15.967,15.967,27200.0
2006-12-18 10:45:00,23.34,23.36,23.33,23.36,31600.0,15.967,15.9807,15.9602,15.9807,31600.0
2006-12-18 10:50:00,23.36,23.36,23.35,23.36,39200.0,15.9807,15.9807,15.9738,15.9807,39200.0
2006-12-18 10:55:00,23.36,23.36,23.35,23.35,24400.0,15.9807,15.9807,15.9738,15.9738,24400.0
2006-12-18 11:00:00,23.36,23.36,23.34,23.34,64000.0,15.9807,15.9807,15.967,15.967,64000.0
2006-12-18 11:05:00,23.34,23.35,23.34,23.34,20400.0,15.967,15.9738,15.967,15.967,20400.0
2006-12-18 11:10:00,23.34,23.34,23.33,23.33,14000.0,15.967,15.967,15.9602,15.9602,14000.0
2006-12-18 11:15:00,23.33,23.33,23.31,23.32,34000.0,15.9602,15.9602,15.9465,15.9533,34000.0
2006-12-18 11:20:00,23.32,23.33,23.32,23.33,24800.0,15.9533,15.9602,15.9533,15.9602,24800.0
2006-12-18 11:25:00,23.33,23.33,23.31,23.32,27200.0,15.9602,15.9602,15.9465,15.9533,27200.0
2006-12-18 11:30:00,23.31,23.32,23.31,23.31,95600.0,15.9465,15.9533,15.9465,15.9465,95600.0
2006-12-18 11:35:00,23.3,23.31,23.29,23.3,67600.0,15.9396,15.9465,15.9328,15.9396,67600.0
2006-12-18 11:40:00,23.29,23.3,23.26,23.27,73200.0,15.9328,15.9396,15.9123,15.9191,73200.0
2006-12-18 11:45:00,23.27,23.27,23.26,23.27,41200.0,15.9191,15.9191,15.9123,15.9191,41200.0
2006-12-18 11:50:00,23.27,23.3,23.27,23.3,32400.0,15.9191,15.9396,15.9191,15.9396,32400.0
2006-12-18 11:55:00,23.3,23.31,23.29,23.29,11200.0,15.9396,15.9465,15.9328,15.9328,11200.0
2006-12-18 12:00:00,23.3,23.31,23.29,23.31,30000.0,15.9396,15.9465,15.9328,15.9465,30000.0
2006-12-18 12:05:00,23.31,23.31,23.28,23.29,84000.0,15.9465,15.9465,15.9259,15.9328,84000.0
2006-12-18 12:10:00,23.29,23.32,23.28,23.32,59200.0,15.9328,15.9533,15.9259,15.9533,59200.0
2006-12-18 12:15:00,23.31,23.31,23.28,23.29,54000.0,15.9465,15.9465,15.9259,15.9328,54000.0
2006-12-18 12:20:00,23.29,23.31,23.29,23.3,25600.0,15.9328,15.9465,15.9328,15.9396,25600.0
2006-12-18 12:25:00,23.3,23.32,23.3,23.32,17600.0,15.9396,15.9533,15.9396,15.9533,17600.0
2006-12-18 12:30:00,23.32,23.34,23.31,23.32,39200.0,15.9533,15.967,15.9465,15.9533,39200.0
2006-12-18 12:35:00,23.32,23.32,23.32,23.32,5200.0,15.9533,15.9533,15.9533,15.9533,5200.0
2006-12-18 12:40:00,23.32,23.32,23.32,23.32,8800.0,15.9533,15.9533,15.9533,15.9533,8800.0
2006-12-18 12:45:00,23.32,23.32,23.31,23.31,23200.0,15.9533,15.9533,15.9465,15.9465,23200.0
2006-12-18 12:50:00,23.32,23.32,23.3,23.3,10000.0,15.9533,15.9533,15.9396,15.9396,10000.0
2006-12-18 12:55:00,23.3,23.3,23.3,23.3,16400.0,15.9396,15.9396,15.9396,15.9396,16400.0
2006-12-18 13:00:00,23.3,23.3,23.28,23.28,18800.0,15.9396,15.9396,15.9259,15.9259,18800.0
2006-12-18 13:05:00,23.29,23.31,23.26,23.31,82400.0,15.9328,15.9465,15.9123,15.9465,82400.0
2006-12-18 13:10:00,23.31,23.31,23.29,23.3,27200.0,15.9465,15.9465,15.9328,15.9396,27200.0
2006-12-18 13:15:00,23.3,23.31,23.3,23.31,8400.0,15.9396,15.9465,15.9396,15.9465,8400.0
2006-12-18 13:20:00,23.31,23.33,23.31,23.31,28800.0,15.9465,15.9602,15.9465,15.9465,28800.0
2006-12-18 13:25:00,23.31,23.31,23.31,23.31,4800.0,15.9465,15.9465,15.9465,15.9465,4800.0
2006-12-18 13:30:00,23.31,23.32,23.3,23.32,7600.0,15.9465,15.9533,15.9396,15.9533,7600.0
2006-12-18 13:35:00,23.31,23.32,23.31,23.31,18000.0,15.9465,15.9533,15.9465,15.9465,18000.0
2006-12-18 13:40:00,23.31,23.31,23.3,23.31,5200.0,15.9465,15.9465,15.9396,15.9465,5200.0
2006-12-18 13:45:00,23.31,23.33,23.31,23.32,50800.0,15.9465,15.9602,15.9465,15.9533,50800.0
2006-12-18 13:50:00,23.32,23.33,23.31,23.32,56000.0,15.9533,15.9602,15.9465,15.9533,56000.0
2006-12-18 13:55:00,23.32,23.32,23.3,23.31,8400.0,15.9533,15.9533,15.9396,15.9465,8400.0
2006-12-18 14:00:00,23.31,23.31,23.31,23.31,8400.0,15.9465,15.9465,15.9465,15.9465,8400.0
2006-12-18 14:05:00,23.31,23.32,23.3,23.31,20000.0,15.9465,15.9533,15.9396,15.9465,20000.0
2006-12-18 14:10:00,23.32,23.32,23.31,23.32,8400.0,15.9533,15.9533,15.9465,15.9533,8400.0
2006-12-18 14:15:00,23.31,23.32,23.31,23.32,12400.0,15.9465,15.9533,15.9465,15.9533,12400.0
2006-12-18 14:20:00,23.32,23.36,23.32,23.36,91200.0,15.9533,15.9807,15.9533,15.9807,91200.0
2006-12-18 14:25:00,23.36,23.36,23.35,23.36,82400.0,15.9807,15.9807,15.9738,15.9807,82400.0
2006-12-18 14:30:00,23.35,23.37,23.35,23.36,27200.0,15.9738,15.9875,15.9738,15.9807,27200.0
2006-12-18 14:35:00,23.36,23.36,23.35,23.35,30400.0,15.9807,15.9807,15.9738,15.9738,30400.0
2006-12-18 14:40:00,23.35,23.35,23.33,23.33,26400.0,15.9738,15.9738,15.9602,15.9602,26400.0
2006-12-18 14:45:00,23.33,23.33,23.3,23.31,30000.0,15.9602,15.9602,15.9396,15.9465,30000.0
2006-12-18 14:50:00,23.31,23.33,23.3,23.3,20000.0,15.9465,15.9602,15.9396,15.9396,20000.0
2006-12-18 14:55:00,23.3,23.31,23.3,23.31,24800.0,15.9396,15.9465,15.9396,15.9465,24800.0
2006-12-18 15:00:00,23.31,23.33,23.3,23.31,24800.0,15.9465,15.9602,15.9396,15.9465,24800.0
2006-12-18 15:05:00,23.3,23.31,23.3,23.31,22800.0,15.9396,15.9465,15.9396,15.9465,22800.0
2006-12-18 15:10:00,23.31,23.33,23.3,23.32,14400.0,15.9465,15.9602,15.9396,15.9533,14400.0
2006-12-18 15:15:00,23.32,23.32,23.3,23.31,21200.0,15.9533,15.9533,15.9396,15.9465,21200.0
2006-12-18 15:20:00,23.31,23.32,23.3,23.31,26800.0,15.9465,15.9533,15.9396,15.9465,26800.0
2006-12-18 15:25:00,23.31,23.32,23.3,23.31,28400.0,15.9465,15.9533,15.9396,15.9465,28400.0
2006-12-18 15:30:00,23.31,23.33,23.31,23.31,46800.0,15.9465,15.9602,15.9465,15.9465,46800.0
2006-12-18 15:35:00,23.32,23.32,23.31,23.32,39600.0,15.9533,15.9533,15.9465,15.9533,39600.0
2006-12-18 15:40:00,23.32,23.36,23.32,23.32,48400.0,15.9533,15.9807,15.9533,15.9533,48400.0
2006-12-18 15:45:00,23.32,23.34,23.31,23.33,56800.0,15.9533,15.967,15.9465,15.9602,56800.0
2006-12-18 15:50:00,23.33,23.35,23.32,23.35,81200.0,15.9602,15.9738,15.9533,15.9738,81200.0
2006-12-18 15:55:00,23.35,23.35,23.34,23.35,107200.0,15.9738,15.9738,15.967,15.9738,107200.0
2006-12-19 09:30:00,23.13,23.17,23.13,23.15,140800.0,15.8233,15.8507,15.8233,15.837,140800.0
2006-12-19 09:35:00,23.15,23.15,23.04,23.08,86000.0,15.837,15.837,15.7618,15.7891,86000.0
2006-12-19 09:40:00,23.07,23.08,23.03,23.03,162000.0,15.7823,15.7891,15.7549,15.7549,162000.0
2006-12-19 09:45:00,23.02,23.05,23.0,23.05,60400.0,15.7481,15.7686,15.7344,15.7686,60400.0
2006-12-19 09:50:00,23.05,23.06,23.03,23.03,63200.0,15.7686,15.7754,15.7549,15.7549,63200.0
2006-12-19 09:55:00,23.03,23.06,23.01,23.01,103600.0,15.7549,15.7754,15.7412,15.7412,103600.0
2006-12-19 10:00:00,23.01,23.01,22.98,22.98,146000.0,15.7412,15.7412,15.7207,15.7207,146000.0
2006-12-19 10:05:00,22.98,23.0,22.97,23.0,104000.0,15.7207,15.7344,15.7139,15.7344,104000.0
2006-12-19 10:10:00,23.0,23.03,23.0,23.03,35600.0,15.7344,15.7549,15.7344,15.7549,35600.0
2006-12-19 10:15:00,23.03,23.1,23.03,23.07,113600.0,15.7549,15.8028,15.7549,15.7823,113600.0
2006-12-19 10:20:00,23.07,23.07,23.04,23.04,39200.0,15.7823,15.7823,15.7618,15.7618,39200.0
2006-12-19 10:25:00,23.04,23.06,23.04,23.06,49200.0,15.7618,15.7754,15.7618,15.7754,49200.0
2006-12-19 10:30:00,23.05,23.06,23.04,23.06,81200.0,15.7686,15.7754,15.7618,15.7754,81200.0
2006-12-19 10:35:00,23.06,23.06,23.05,23.05,24800.0,15.7754,15.7754,15.7686,15.7686,24800.0
2006-12-19 10:40:00,23.05,23.05,23.01,23.01,87200.0,15.7686,15.7686,15.7412,15.7412,87200.0
2006-12-19 10:45:00,23.01,23.02,23.01,23.02,24400.0,15.7412,15.7481,15.7412,15.7481,24400.0
2006-12-19 10:50:00,23.02,23.02,22.99,23.01,149200.0,15.7481,15.7481,15.7276,15.7412,149200.0
2006-12-19 10:55:00,23.01,23.03,23.01,23.03,89600.0,15.7412,15.7549,15.7412,15.7549,89600.0
2006-12-19 11:00:00,23.03,23.06,23.03,23.05,82000.0,15.7549,15.7754,15.7549,15.7686,82000.0
2006-12-19 11:05:00,23.05,23.06,23.05,23.06,44000.0,15.7686,15.7754,15.7686,15.7754,44000.0
2006-12-19 11:10:00,23.06,23.06,23.05,23.06,16000.0,15.7754,15.7754,15.7686,15.7754,16000.0
2006-12-19 11:15:00,23.05,23.06,23.03,23.05,47600.0,15.7686,15.7754,15.7549,15.7686,47600.0
2006-12-19 11:20:00,23.05,23.05,23.04,23.05,19600.0,15.7686,15.7686,15.7618,15.7686,19600.0
2006-12-19 11:25:00,23.05,23.07,23.04,23.07,46800.0,15.7686,15.7823,15.7618,15.7823,46800.0
2006-12-19 11:30:00,23.07,23.07,23.06,23.06,30800.0,15.7823,15.7823,15.7754,15.7754,30800.0
2006-12-19 11:35:00,23.06,23.06,23.05,23.06,38400.0,15.7754,15.7754,15.7686,15.7754,38400.0
2006-12-19 11:40:00,23.07,23.09,23.07,23.09,83200.0,15.7823,15.796,15.7823,15.796,83200.0
2006-12-19 11:45:00,23.09,23.09,23.05,23.07,31600.0,15.796,15.796,15.7686,15.7823,31600.0
2006-12-19 11:50:00,23.08,23.08,23.07,23.08,28000.0,15.7891,15.7891,15.7823,15.7891,28000.0
2006-12-19 11:55:00,23.08,23.09,23.07,23.08,18800.0,15.7891,15.796,15.7823,15.7891,18800.0
2006-12-19 12:00:00,23.08,23.1,23.07,23.08,60800.0,15.7891,15.8028,15.7823,15.7891,60800.0
2006-12-19 12:05:00,23.08,23.08,23.05,23.05,37200.0,15.7891,15.7891,15.7686,15.7686,37200.0
2006-12-19 12:10:00,23.05,23.07,23.05,23.06,34000.0,15.7686,15.7823,15.7686,15.7754,34000.0
2006-12-19 12:15:00,23.06,23.06,23.05,23.06,77600.0,15.7754,15.7754,15.7686,15.7754,77600.0
2006-12-19 12:20:00,23.05,23.06,23.05,23.06,32000.0,15.7686,15.7754,15.7686,15.7754,32000.0
2006-12-19 12:25:00,23.06,23.06,23.06,23.06,5200.0,15.7754,15.7754,15.7754,15.7754,5200.0
2006-12-19 12:30:00,23.06,23.09,23.06,23.08,24800.0,15.7754,15.796,15.7754,15.7891,24800.0
2006-12-19 12:35:00,23.09,23.11,23.08,23.09,22000.0,15.796,15.8096,15.7891,15.796,22000.0
2006-12-19 12:40:00,23.09,23.1,23.08,23.1,22000.0,15.796,15.8028,15.7891,15.8028,22000.0
2006-12-19 12:45:00,23.1,23.1,23.09,23.1,20400.0,15.8028,15.8028,15.796,15.8028,20400.0
2006-12-19 12:50:00,23.1,23.12,23.09,23.11,28000.0,15.8028,15.8165,15.796,15.8096,28000.0
2006-12-19 12:55:00,23.11,23.11,23.08,23.11,84000.0,15.8096,15.8096,15.7891,15.8096,84000.0
2006-12-19 13:00:00,23.11,23.11,23.08,23.08,12400.0,15.8096,15.8096,15.7891,15.7891,12400.0
2006-12-19 13:05:00,23.09,23.09,23.07,23.08,25600.0,15.796,15.796,15.7823,15.7891,25600.0
2006-12-19 13:10:00,23.07,23.08,23.06,23.07,14800.0,15.7823,15.7891,15.7754,15.7823,14800.0
2006-12-19 13:15:00,23.08,23.08,23.04,23.04,24800.0,15.7891,15.7891,15.7618,15.7618,24800.0
2006-12-19 13:20:00,23.04,23.05,23.04,23.04,22800.0,15.7618,15.7686,15.7618,15.7618,22800.0
2006-12-19 13:25:00,23.04,23.04,23.03,23.04,20800.0,15.7618,15.7618,15.7549,15.7618,20800.0
2006-12-19 13:30:00,23.04,23.04,23.03,23.04,30400.0,15.7618,15.7618,15.7549,15.7618,30400.0
2006-12-19 13:35:00,23.04,23.05,23.04,23.05,14400.0,15.7618,15.7686,15.7618,15.7686,14400.0
2006-12-19 13:40:00,23.05,23.1,23.05,23.09,33200.0,15.7686,15.8028,15.7686,15.796,33200.0
2006-12-19 13:45:00,23.09,23.14,23.09,23.11,36400.0,15.796,15.8302,15.796,15.8096,36400.0
2006-12-19 13:50:00,23.11,23.12,23.11,23.11,24800.0,15.8096,15.8165,15.8096,15.8096,24800.0
2006-12-19 13:55:00,23.1,23.11,23.09,23.11,35600.0,15.8028,15.8096,15.796,15.8096,35600.0
2006-12-19 14:00:00,23.11,23.12,23.08,23.11,49200.0,15.8096,15.8165,15.7891,15.8096,49200.0
2006-12-19 14:05:00,23.12,23.17,23.12,23.14,49600.0,15.8165,15.8507,15.8165,15.8302,49600.0
2006-12-19 14:10:00,23.14,23.15,23.13,23.13,24800.0,15.8302,15.837,15.8233,15.8233,24800.0
2006-12-19 14:15:00,23.13,23.13,23.09,23.1,36400.0,15.8233,15.8233,15.796,15.8028,36400.0
2006-12-19 14:20:00,23.1,23.14,23.1,23.13,100400.0,15.8028,15.8302,15.8028,15.8233,100400.0
2006-12-19 14:25:00,23.13,23.13,23.11,23.11,22000.0,15.8233,15.8233,15.8096,15.8096,22000.0
2006-12-19 14:30:00,23.11,23.14,23.11,23.13,42000.0,15.8096,15.8302,15.8096,15.8233,42000.0
2006-12-19 14:35:00,23.13,23.14,23.13,23.14,26000.0,15.8233,15.8302,15.8233,15.8302,26000.0
2006-12-19 14:40:00,23.14,23.16,23.14,23.14,22800.0,15.8302,15.8439,15.8302,15.8302,22800.0
2006-12-19 14:45:00,23.15,23.15,23.13,23.14,32800.0,15.837,15.837,15.8233,15.8302,32800.0
2006-12-19 14:50:00,23.13,23.15,23.13,23.14,36000.0,15.8233,15.837,15.8233,15.8302,36000.0
2006-12-19 14:55:00,23.14,23.15,23.14,23.15,24800.0,15.8302,15.837,15.8302,15.837,24800.0
2006-12-19 15:00:00,23.15,23.17,23.15,23.17,64400.0,15.837,15.8507,15.837,15.8507,64400.0
2006-12-19 15:05:00,23.17,23.21,23.17,23.2,84000.0,15.8507,15.8781,15.8507,15.8712,84000.0
2006-12-19 15:10:00,23.2,23.2,23.18,23.19,155200.0,15.8712,15.8712,15.8575,15.8644,155200.0
2006-12-19 15:15:00,23.18,23.18,23.15,23.17,40800.0,15.8575,15.8575,15.837,15.8507,40800.0
2006-12-19 15:20:00,23.17,23.17,23.16,23.17,17200.0,15.8507,15.8507,15.8439,15.8507,17200.0
2006-12-19 15:25:00,23.16,23.17,23.13,23.13,54800.0,15.8439,15.8507,15.8233,15.8233,54800.0
2006-12-19 15:30:00,23.13,23.14,23.13,23.14,82000.0,15.8233,15.8302,15.8233,15.8302,82000.0
2006-12-19 15:35:00,23.14,23.15,23.13,23.15,80800.0,15.8302,15.837,15.8233,15.837,80800.0
2006-12-19 15:40:00,23.15,23.15,23.13,23.13,97600.0,15.837,15.837,15.8233,15.8233,97600.0
2006-12-19 15:45:00,23.13,23.13,23.12,23.13,69200.0,15.8233,15.8233,15.8165,15.8233,69200.0
2006-12-19 15:50:00,23.13,23.13,23.12,23.13,92400.0,15.8233,15.8233,15.8165,15.8233,92400.0
2006-12-19 15:55:00,23.13,23.14,23.13,23.14,112800.0,15.8233,15.8302,15.8233,15.8302,112800.0
2006-12-20 09:30:00,23.09,23.13,22.97,23.03,202400.0,15.796,15.8233,15.7139,15.7549,202400.0
2006-12-20 09:35:00,23.03,23.03,22.93,22.96,195200.0,15.7549,15.7549,15.6865,15.707,195200.0
2006-12-20 09:40:00,22.96,23.03,22.95,23.03,92000.0,15.707,15.7549,15.7002,15.7549,92000.0
2006-12-20 09:45:00,23.03,23.04,22.98,23.0,89200.0,15.7549,15.7618,15.7207,15.7344,89200.0
2006-12-20 09:50:00,23.0,23.01,22.97,23.0,144400.0,15.7344,15.7412,15.7139,15.7344,144400.0
2006-12-20 09:55:00,22.99,23.0,22.97,23.0,157200.0,15.7276,15.7344,15.7139,15.7344,157200.0
2006-12-20 10:00:00,23.0,23.01,22.98,22.99,255600.0,15.7344,15.7412,15.7207,15.7276,255600.0
2006-12-20 10:05:00,22.99,23.02,22.98,23.02,280000.0,15.7276,15.7481,15.7207,15.7481,280000.0
2006-12-20 10:10:00,23.01,23.03,22.99,23.02,97200.0,15.7412,15.7549,15.7276,15.7481,97200.0
2006-12-20 10:15:00,23.02,23.03,23.0,23.02,128800.0,15.7481,15.7549,15.7344,15.7481,128800.0
2006-12-20 10:20:00,23.0,23.02,22.99,23.0,43600.0,15.7344,15.7481,15.7276,15.7344,43600.0
2006-12-20 10:25:00,23.0,23.01,22.99,23.0,48400.0,15.7344,15.7412,15.7276,15.7344,48400.0
2006-12-20 10:30:00,23.0,23.0,22.99,22.99,67200.0,15.7344,15.7344,15.7276,15.7276,67200.0
2006-12-20 10:35:00,23.0,23.0,22.99,23.0,28400.0,15.7344,15.7344,15.7276,15.7344,28400.0
2006-12-20 10:40:00,23.0,23.0,22.99,23.0,69200.0,15.7344,15.7344,15.7276,15.7344,69200.0
2006-12-20 10:45:00,23.0,23.0,22.99,23.0,82000.0,15.7344,15.7344,15.7276,15.7344,82000.0
2006-12-20 10:50:00,23.0,23.0,22.99,23.0,32400.0,15.7344,15.7344,15.7276,15.7344,32400.0
2006-12-20 10:55:00,23.0,23.0,22.99,23.0,51200.0,15.7344,15.7344,15.7276,15.7344,51200.0
2006-12-20 11:00:00,23.0,23.0,23.0,23.0,169200.0,15.7344,15.7344,15.7344,15.7344,169200.0
2006-12-20 11:05:00,23.0,23.01,23.0,23.01,27600.0,15.7344,15.7412,15.7344,15.7412,27600.0
2006-12-20 11:10:00,23.01,23.01,23.0,23.0,45200.0,15.7412,15.7412,15.7344,15.7344,45200.0
2006-12-20 11:15:00,23.0,23.01,22.99,22.99,38400.0,15.7344,15.7412,15.7276,15.7276,38400.0
2006-12-20 11:20:00,23.0,23.01,22.98,23.0,37200.0,15.7344,15.7412,15.7207,15.7344,37200.0
2006-12-20 11:25:00,23.0,23.01,23.0,23.0,6400.0,15.7344,15.7412,15.7344,15.7344,6400.0
2006-12-20 11:30:00,23.0,23.0,23.0,23.0,14400.0,15.7344,15.7344,15.7344,15.7344,14400.0
2006-12-20 11:35:00,23.0,23.0,22.99,23.0,57200.0,15.7344,15.7344,15.7276,15.7344,57200.0
2006-12-20 11:40:00,23.0,23.0,22.99,22.99,11600.0,15.7344,15.7344,15.7276,15.7276,11600.0
2006-12-20 11:45:00,22.99,22.99,22.99,22.99,19200.0,15.7276,15.7276,15.7276,15.7276,19200.0
2006-12-20 11:50:00,22.99,23.0,22.99,22.99,72400.0,15.7276,15.7344,15.7276,15.7276,72400.0
2006-12-20 11:55:00,22.99,23.0,22.97,23.0,70400.0,15.7276,15.7344,15.7139,15.7344,70400.0
2006-12-20 12:00:00,23.0,23.0,22.99,22.99,42400.0,15.7344,15.7344,15.7276,15.7276,42400.0
2006-12-20 12:05:00,22.99,22.99,22.97,22.97,13200.0,15.7276,15.7276,15.7139,15.7139,13200.0
2006-12-20 12:10:00,22.97,22.97,22.97,22.97,20800.0,15.7139,15.7139,15.7139,15.7139,20800.0
2006-12-20 12:15:00,22.97,22.98,22.97,22.98,6800.0,15.7139,15.7207,15.7139,15.7207,6800.0
2006-12-20 12:20:00,22.97,22.98,22.97,22.97,36000.0,15.7139,15.7207,15.7139,15.7139,36000.0
2006-12-20 12:25:00,22.97,22.99,22.97,22.99,28000.0,15.7139,15.7276,15.7139,15.7276,28000.0
2006-12-20 12:30:00,22.99,22.99,22.96,22.97,40000.0,15.7276,15.7276,15.707,15.7139,40000.0
2006-12-20 12:35:00,22.97,22.98,22.97,22.98,56800.0,15.7139,15.7207,15.7139,15.7207,56800.0
2006-12-20 12:40:00,22.98,22.99,22.98,22.98,25200.0,15.7207,15.7276,15.7207,15.7207,25200.0
2006-12-20 12:45:00,22.98,23.0,22.98,23.0,98000.0,15.7207,15.7344,15.7207,15.7344,98000.0
2006-12-20 12:50:00,23.0,23.0,22.98,22.98,31200.0,15.7344,15.7344,15.7207,15.7207,31200.0
2006-12-20 12:55:00,22.97,22.98,22.95,22.97,71600.0,15.7139,15.7207,15.7002,15.7139,71600.0
2006-12-20 13:00:00,22.97,22.98,22.97,22.98,23600.0,15.7139,15.7207,15.7139,15.7207,23600.0
2006-12-20 13:05:00,22.98,22.99,22.96,22.96,16400.0,15.7207,15.7276,15.707,15.707,16400.0
2006-12-20 13:10:00,22.96,22.96,22.94,22.95,65200.0,15.707,15.707,15.6934,15.7002,65200.0
2006-12-20 13:15:00,22.94,22.94,22.93,22.93,16000.0,15.6934,15.6934,15.6865,15.6865,16000.0
2006-12-20 13:20:00,22.93,22.94,22.93,22.93,146800.0,15.6865,15.6934,15.6865,15.6865,146800.0
2006-12-20 13:25:00,22.93,22.93,22.92,22.93,136400.0,15.6865,15.6865,15.6797,15.6865,136400.0
2006-12-20 13:30:00,22.93,22.93,22.92,22.93,35600.0,15.6865,15.6865,15.6797,15.6865,35600.0
2006-12-20 13:35:00,22.93,22.93,22.91,22.92,57200.0,15.6865,15.6865,15.6728,15.6797,57200.0
2006-12-20 13:40:00,22.92,22.92,22.9,22.91,91200.0,15.6797,15.6797,15.666,15.6728,91200.0
2006-12-20 13:45:00,22.91,23.18,22.91,22.93,166800.0,15.6728,15.8575,15.6728,15.6865,166800.0
2006-12-20 13:50:00,22.92,22.93,22.92,22.92,31200.0,15.6797,15.6865,15.6797,15.6797,31200.0
2006-12-20 13:55:00,22.93,22.93,22.91,22.92,34000.0,15.6865,15.6865,15.6728,15.6797,34000.0
2006-12-20 14:00:00,22.92,22.92,22.92,22.92,22000.0,15.6797,15.6797,15.6797,15.6797,22000.0
2006-12-20 14:05:00,22.92,22.92,22.91,22.91,38000.0,15.6797,15.6797,15.6728,15.6728,38000.0
2006-12-20 14:10:00,22.91,22.91,22.91,22.91,70000.0,15.6728,15.6728,15.6728,15.6728,70000.0
2006-12-20 14:15:00,22.91,22.91,22.91,22.91,45200.0,15.6728,15.6728,15.6728,15.6728,45200.0
2006-12-20 14:20:00,22.91,22.93,22.91,22.92,66000.0,15.6728,15.6865,15.6728,15.6797,66000.0
2006-12-20 14:25:00,22.93,22.93,22.92,22.93,55200.0,15.6865,15.6865,15.6797,15.6865,55200.0
2006-12-20 14:30:00,22.93,22.93,22.91,22.92,73600.0,15.6865,15.6865,15.6728,15.6797,73600.0
2006-12-20 14:35:00,22.92,22.93,22.92,22.93,51600.0,15.6797,15.6865,15.6797,15.6865,51600.0
2006-12-20 14:40:00,22.93,22.93,22.91,22.91,38400.0,15.6865,15.6865,15.6728,15.6728,38400.0
2006-12-20 14:45:00,22.91,22.91,22.89,22.9,50400.0,15.6728,15.6728,15.6591,15.666,50400.0
2006-12-20 14:50:00,22.9,22.91,22.9,22.91,36400.0,15.666,15.6728,15.666,15.6728,36400.0
2006-12-20 14:55:00,22.91,22.91,22.88,22.88,54400.0,15.6728,15.6728,15.6523,15.6523,54400.0
2006-12-20 15:00:00,22.89,22.9,22.88,22.88,78000.0,15.6591,15.666,15.6523,15.6523,78000.0
2006-12-20 15:05:00,22.88,22.88,22.86,22.87,187200.0,15.6523,15.6523,15.6386,15.6455,187200.0
2006-12-20 15:10:00,22.87,22.88,22.86,22.88,97600.0,15.6455,15.6523,15.6386,15.6523,97600.0
2006-12-20 15:15:00,22.88,22.88,22.86,22.86,41200.0,15.6523,15.6523,15.6386,15.6386,41200.0
2006-12-20 15:20:00,22.86,22.86,22.85,22.85,27200.0,15.6386,15.6386,15.6318,15.6318,27200.0
2006-12-20 15:25:00,22.85,22.88,22.85,22.88,66000.0,15.6318,15.6523,15.6318,15.6523,66000.0
2006-12-20 15:30:00,22.87,22.88,22.86,22.88,95600.0,15.6455,15.6523,15.6386,15.6523,95600.0
2006-12-20 15:35:00,22.88,22.9,22.87,22.89,125200.0,15.6523,15.666,15.6455,15.6591,125200.0
2006-12-20 15:40:00,22.89,22.9,22.88,22.88,208400.0,15.6591,15.666,15.6523,15.6523,208400.0
2006-12-20 15:45:00,22.87,22.87,22.83,22.84,310400.0,15.6455,15.6455,15.6181,15.6249,310400.0
2006-12-20 15:50:00,22.84,22.85,22.83,22.84,394800.0,15.6249,15.6318,15.6181,15.6249,394800.0
2006-12-20 15:55:00,22.84,22.85,22.83,22.85,788000.0,15.6249,15.6318,15.6181,15.6318,788000.0
2006-12-21 09:30:00,22.85,22.89,22.81,22.89,108400.0,15.6318,15.6591,15.6044,15.6591,108400.0
2006-12-21 09:35:00,22.9,22.98,22.89,22.97,51200.0,15.666,15.7207,15.6591,15.7139,51200.0
2006-12-21 09:40:00,22.96,22.99,22.91,22.97,47600.0,15.707,15.7276,15.6728,15.7139,47600.0
2006-12-21 09:45:00,22.97,23.11,22.97,23.11,98800.0,15.7139,15.8096,15.7139,15.8096,98800.0
2006-12-21 09:50:00,23.11,23.12,23.04,23.05,106400.0,15.8096,15.8165,15.7618,15.7686,106400.0
2006-12-21 09:55:00,23.06,23.07,23.04,23.04,29200.0,15.7754,15.7823,15.7618,15.7618,29200.0
2006-12-21 10:00:00,23.04,23.07,23.03,23.07,36000.0,15.7618,15.7823,15.7549,15.7823,36000.0
2006-12-21 10:05:00,23.06,23.09,23.04,23.05,54400.0,15.7754,15.796,15.7618,15.7686,54400.0
2006-12-21 10:10:00,23.05,23.08,23.04,23.08,44000.0,15.7686,15.7891,15.7618,15.7891,44000.0
2006-12-21 10:15:00,23.08,23.08,23.06,23.06,20000.0,15.7891,15.7891,15.7754,15.7754,20000.0
2006-12-21 10:20:00,23.06,23.14,23.04,23.14,103600.0,15.7754,15.8302,15.7618,15.8302,103600.0
2006-12-21 10:25:00,23.14,23.18,23.14,23.15,69600.0,15.8302,15.8575,15.8302,15.837,69600.0
2006-12-21 10:30:00,23.15,23.18,23.15,23.17,32400.0,15.837,15.8575,15.837,15.8507,32400.0
2006-12-21 10:35:00,23.18,23.2,23.15,23.15,38800.0,15.8575,15.8712,15.837,15.837,38800.0
2006-12-21 10:40:00,23.15,23.15,23.13,23.15,17600.0,15.837,15.837,15.8233,15.837,17600.0
2006-12-21 10:45:00,23.16,23.16,23.15,23.15,38800.0,15.8439,15.8439,15.837,15.837,38800.0
2006-12-21 10:50:00,23.15,23.16,23.11,23.12,50400.0,15.837,15.8439,15.8096,15.8165,50400.0
2006-12-21 10:55:00,23.12,23.12,23.07,23.07,35200.0,15.8165,15.8165,15.7823,15.7823,35200.0
2006-12-21 11:00:00,23.07,23.09,23.07,23.08,22800.0,15.7823,15.796,15.7823,15.7891,22800.0
2006-12-21 11:05:00,23.08,23.11,23.08,23.11,33600.0,15.7891,15.8096,15.7891,15.8096,33600.0
2006-12-21 11:10:00,23.11,23.11,23.08,23.09,20800.0,15.8096,15.8096,15.7891,15.796,20800.0
2006-12-21 11:15:00,23.08,23.09,23.07,23.08,48800.0,15.7891,15.796,15.7823,15.7891,48800.0
2006-12-21 11:20:00,23.07,23.08,23.06,23.07,92000.0,15.7823,15.7891,15.7754,15.7823,92000.0
2006-12-21 11:25:00,23.07,23.07,23.03,23.04,48800.0,15.7823,15.7823,15.7549,15.7618,48800.0
2006-12-21 11:30:00,23.04,23.04,23.02,23.03,31200.0,15.7618,15.7618,15.7481,15.7549,31200.0
2006-12-21 11:35:00,23.02,23.04,23.02,23.04,33200.0,15.7481,15.7618,15.7481,15.7618,33200.0
2006-12-21 11:40:00,23.04,23.08,23.04,23.06,41200.0,15.7618,15.7891,15.7618,15.7754,41200.0
2006-12-21 11:45:00,23.06,23.06,23.04,23.04,40400.0,15.7754,15.7754,15.7618,15.7618,40400.0
2006-12-21 11:50:00,23.04,23.06,23.04,23.05,45200.0,15.7618,15.7754,15.7618,15.7686,45200.0
2006-12-21 11:55:00,23.05,23.05,23.03,23.03,12000.0,15.7686,15.7686,15.7549,15.7549,12000.0
2006-12-21 12:00:00,23.03,23.07,23.01,23.05,187200.0,15.7549,15.7823,15.7412,15.7686,187200.0
2006-12-21 12:05:00,23.06,23.07,23.04,23.05,50800.0,15.7754,15.7823,15.7618,15.7686,50800.0
2006-12-21 12:10:00,23.05,23.06,23.02,23.02,56400.0,15.7686,15.7754,15.7481,15.7481,56400.0
2006-12-21 12:15:00,23.02,23.02,22.97,23.0,87200.0,15.7481,15.7481,15.7139,15.7344,87200.0
2006-12-21 12:20:00,23.0,23.0,22.99,22.99,23200.0,15.7344,15.7344,15.7276,15.7276,23200.0
2006-12-21 12:25:00,23.0,23.0,22.98,22.99,22400.0,15.7344,15.7344,15.7207,15.7276,22400.0
2006-12-21 12:30:00,22.99,22.99,22.96,22.97,31600.0,15.7276,15.7276,15.707,15.7139,31600.0
2006-12-21 12:35:00,22.97,22.97,22.93,22.94,48400.0,15.7139,15.7139,15.6865,15.6934,48400.0
2006-12-21 12:40:00,22.95,22.96,22.94,22.96,31200.0,15.7002,15.707,15.6934,15.707,31200.0
2006-12-21 12:45:00,22.96,22.96,22.95,22.96,24000.0,15.707,15.707,15.7002,15.707,24000.0
2006-12-21 12:50:00,22.96,22.96,22.95,22.96,24800.0,15.707,15.707,15.7002,15.707,24800.0
2006-12-21 12:55:00,22.96,22.96,22.96,22.96,26000.0,15.707,15.707,15.707,15.707,26000.0
2006-12-21 13:00:00,22.95,22.96,22.94,22.94,52000.0,15.7002,15.707,15.6934,15.6934,52000.0
2006-12-21 13:05:00,22.95,22.95,22.94,22.95,59200.0,15.7002,15.7002,15.6934,15.7002,59200.0
2006-12-21 13:10:00,22.95,22.95,22.93,22.95,50000.0,15.7002,15.7002,15.6865,15.7002,50000.0
2006-12-21 13:15:00,22.95,22.98,22.95,22.97,36800.0,15.7002,15.7207,15.7002,15.7139,36800.0
2006-12-21 13:20:00,22.97,22.97,22.93,22.93,50800.0,15.7139,15.7139,15.6865,15.6865,50800.0
2006-12-21 13:25:00,22.93,22.93,22.91,22.91,64000.0,15.6865,15.6865,15.6728,15.6728,64000.0
2006-12-21 13:30:00,22.91,22.95,22.91,22.92,68000.0,15.6728,15.7002,15.6728,15.6797,68000.0
2006-12-21 13:35:00,22.93,22.95,22.93,22.95,46400.0,15.6865,15.7002,15.6865,15.7002,46400.0
2006-12-21 13:40:00,22.95,22.95,22.93,22.93,33600.0,15.7002,15.7002,15.6865,15.6865,33600.0
2006-12-21 13:45:00,22.93,22.93,22.9,22.9,46400.0,15.6865,15.6865,15.666,15.666,46400.0
2006-12-21 13:50:00,22.9,22.93,22.9,22.91,105600.0,15.666,15.6865,15.666,15.6728,105600.0
2006-12-21 13:55:00,22.9,22.91,22.88,22.89,49200.0,15.666,15.6728,15.6523,15.6591,49200.0
2006-12-21 14:00:00,22.88,22.88,22.87,22.88,86000.0,15.6523,15.6523,15.6455,15.6523,86000.0
2006-12-21 14:05:00,22.89,22.89,22.86,22.88,45600.0,15.6591,15.6591,15.6386,15.6523,45600.0
2006-12-21 14:10:00,22.88,22.89,22.87,22.87,134400.0,15.6523,15.6591,15.6455,15.6455,134400.0
2006-12-21 14:15:00,22.87,22.88,22.85,22.86,44400.0,15.6455,15.6523,15.6318,15.6386,44400.0
2006-12-21 14:20:00,22.86,22.86,22.84,22.85,110000.0,15.6386,15.6386,15.6249,15.6318,110000.0
2006-12-21 14:25:00,22.85,22.87,22.85,22.85,67200.0,15.6318,15.6455,15.6318,15.6318,67200.0
2006-12-21 14:30:00,22.85,22.86,22.84,22.86,46400.0,15.6318,15.6386,15.6249,15.6386,46400.0
2006-12-21 14:35:00,22.85,22.85,22.83,22.83,16000.0,15.6318,15.6318,15.6181,15.6181,16000.0
2006-12-21 14:40:00,22.83,22.85,22.83,22.84,60800.0,15.6181,15.6318,15.6181,15.6249,60800.0
2006-12-21 14:45:00,22.84,22.84,22.82,22.83,45200.0,15.6249,15.6249,15.6113,15.6181,45200.0
2006-12-21 14:50:00,22.83,22.83,22.8,22.81,50400.0,15.6181,15.6181,15.5976,15.6044,50400.0
2006-12-21 14:55:00,22.81,22.84,22.81,22.83,54800.0,15.6044,15.6249,15.6044,15.6181,54800.0
2006-12-21 15:00:00,22.82,22.83,22.81,22.82,56800.0,15.6113,15.6181,15.6044,15.6113,56800.0
2006-12-21 15:05:00,22.82,22.83,22.81,22.82,51600.0,15.6113,15.6181,15.6044,15.6113,51600.0
2006-12-21 15:10:00,22.82,22.85,22.81,22.81,60000.0,15.6113,15.6318,15.6044,15.6044,60000.0
2006-12-21 15:15:00,22.81,22.83,22.8,22.82,65200.0,15.6044,15.6181,15.5976,15.6113,65200.0
2006-12-21 15:20:00,22.82,22.83,22.81,22.81,65200.0,15.6113,15.6181,15.6044,15.6044,65200.0
2006-12-21 15:25:00,22.82,22.83,22.81,22.83,27200.0,15.6113,15.6181,15.6044,15.6181,27200.0
2006-12-21 15:30:00,22.82,22.85,22.82,22.84,94400.0,15.6113,15.6318,15.6113,15.6249,94400.0
2006-12-21 15:35:00,22.84,22.85,22.83,22.84,83600.0,15.6249,15.6318,15.6181,15.6249,83600.0
2006-12-21 15:40:00,22.84,22.84,22.83,22.83,120400.0,15.6249,15.6249,15.6181,15.6181,120400.0
2006-12-21 15:45:00,22.83,22.83,22.82,22.83,104800.0,15.6181,15.6181,15.6113,15.6181,104800.0
2006-12-21 15:50:00,22.83,22.83,22.82,22.82,338000.0,15.6181,15.6181,15.6113,15.6113,338000.0
2006-12-21 15:55:00,22.82,22.84,22.82,22.83,216400.0,15.6113,15.6249,15.6113,15.6181,216400.0
2006-12-22 09:30:00,22.85,22.85,22.8,22.83,94400.0,15.6318,15.6318,15.5976,15.6181,94400.0
2006-12-22 09:35:00,22.83,22.85,22.79,22.79,156400.0,15.6181,15.6318,15.5907,15.5907,156400.0
2006-12-22 09:40:00,22.79,22.81,22.74,22.78,153200.0,15.5907,15.6044,15.5565,15.5839,153200.0
2006-12-22 09:45:00,22.78,22.79,22.7,22.71,152800.0,15.5839,15.5907,15.5292,15.536,152800.0
2006-12-22 09:50:00,22.71,22.79,22.71,22.79,24000.0,15.536,15.5907,15.536,15.5907,24000.0
2006-12-22 09:55:00,22.78,22.78,22.73,22.73,16800.0,15.5839,15.5839,15.5497,15.5497,16800.0
2006-12-22 10:00:00,22.74,22.75,22.67,22.67,45200.0,15.5565,15.5634,15.5086,15.5086,45200.0
2006-12-22 10:05:00,22.67,22.7,22.66,22.68,41600.0,15.5086,15.5292,15.5018,15.5155,41600.0
2006-12-22 10:10:00,22.68,22.68,22.67,22.67,19200.0,15.5155,15.5155,15.5086,15.5086,19200.0
2006-12-22 10:15:00,22.66,22.67,22.64,22.66,32400.0,15.5018,15.5086,15.4881,15.5018,32400.0
2006-12-22 10:20:00,22.66,22.67,22.65,22.66,25600.0,15.5018,15.5086,15.495,15.5018,25600.0
2006-12-22 10:25:00,22.67,22.68,22.66,22.68,12000.0,15.5086,15.5155,15.5018,15.5155,12000.0
2006-12-22 10:30:00,22.68,22.76,22.68,22.75,50800.0,15.5155,15.5702,15.5155,15.5634,50800.0
2006-12-22 10:35:00,22.74,22.74,22.71,22.72,68000.0,15.5565,15.5565,15.536,15.5428,68000.0
2006-12-22 10:40:00,22.72,22.73,22.7,22.71,26000.0,15.5428,15.5497,15.5292,15.536,26000.0
2006-12-22 10:45:00,22.71,22.74,22.71,22.73,19200.0,15.536,15.5565,15.536,15.5497,19200.0
2006-12-22 10:50:00,22.74,22.75,22.72,22.73,33200.0,15.5565,15.5634,15.5428,15.5497,33200.0
2006-12-22 10:55:00,22.73,22.74,22.7,22.7,26000.0,15.5497,15.5565,15.5292,15.5292,26000.0
2006-12-22 11:00:00,22.71,22.75,22.71,22.74,31200.0,15.536,15.5634,15.536,15.5565,31200.0
2006-12-22 11:05:00,22.74,22.75,22.73,22.75,46800.0,15.5565,15.5634,15.5497,15.5634,46800.0
2006-12-22 11:10:00,22.75,22.75,22.72,22.73,34400.0,15.5634,15.5634,15.5428,15.5497,34400.0
2006-12-22 11:15:00,22.72,22.75,22.72,22.73,18800.0,15.5428,15.5634,15.5428,15.5497,18800.0
2006-12-22 11:20:00,22.73,22.73,22.71,22.71,26400.0,15.5497,15.5497,15.536,15.536,26400.0
2006-12-22 11:25:00,22.71,22.71,22.68,22.69,20400.0,15.536,15.536,15.5155,15.5223,20400.0
2006-12-22 11:30:00,22.7,22.7,22.66,22.67,28000.0,15.5292,15.5292,15.5018,15.5086,28000.0
2006-12-22 11:35:00,22.66,22.66,22.63,22.63,46400.0,15.5018,15.5018,15.4813,15.4813,46400.0
2006-12-22 11:40:00,22.63,22.63,22.58,22.58,62400.0,15.4813,15.4813,15.4471,15.4471,62400.0
2006-12-22 11:45:00,22.59,22.6,22.56,22.56,26400.0,15.4539,15.4608,15.4334,15.4334,26400.0
2006-12-22 11:50:00,22.56,22.59,22.56,22.59,27600.0,15.4334,15.4539,15.4334,15.4539,27600.0
2006-12-22 11:55:00,22.59,22.6,22.58,22.59,13600.0,15.4539,15.4608,15.4471,15.4539,13600.0
2006-12-22 12:00:00,22.58,22.6,22.56,22.59,21600.0,15.4471,15.4608,15.4334,15.4539,21600.0
2006-12-22 12:05:00,22.6,22.6,22.56,22.56,19600.0,15.4608,15.4608,15.4334,15.4334,19600.0
2006-12-22 12:10:00,22.56,22.57,22.53,22.54,27600.0,15.4334,15.4402,15.4129,15.4197,27600.0
2006-12-22 12:15:00,22.54,22.54,22.52,22.52,54800.0,15.4197,15.4197,15.406,15.406,54800.0
2006-12-22 12:20:00,22.52,22.57,22.52,22.56,56400.0,15.406,15.4402,15.406,15.4334,56400.0
2006-12-22 12:25:00,22.56,22.57,22.53,22.55,49600.0,15.4334,15.4402,15.4129,15.4265,49600.0
2006-12-22 12:30:00,22.54,22.55,22.53,22.55,21600.0,15.4197,15.4265,15.4129,15.4265,21600.0
2006-12-22 12:35:00,22.55,22.6,22.55,22.59,35200.0,15.4265,15.4608,15.4265,15.4539,35200.0
2006-12-22 12:40:00,22.59,22.61,22.59,22.61,29600.0,15.4539,15.4676,15.4539,15.4676,29600.0
2006-12-22 12:45:00,22.61,22.61,22.6,22.6,22000.0,15.4676,15.4676,15.4608,15.4608,22000.0
2006-12-22 12:50:00,22.6,22.61,22.57,22.58,84800.0,15.4608,15.4676,15.4402,15.4471,84800.0
2006-12-22 12:55:00,22.58,22.58,22.57,22.58,20800.0,15.4471,15.4471,15.4402,15.4471,20800.0
2006-12-22 13:00:00,22.57,22.58,22.55,22.56,15600.0,15.4402,15.4471,15.4265,15.4334,15600.0
2006-12-22 13:05:00,22.56,22.56,22.54,22.55,26400.0,15.4334,15.4334,15.4197,15.4265,26400.0
2006-12-22 13:10:00,22.55,22.57,22.54,22.56,28800.0,15.4265,15.4402,15.4197,15.4334,28800.0
2006-12-22 13:15:00,22.56,22.57,22.56,22.56,16400.0,15.4334,15.4402,15.4334,15.4334,16400.0
2006-12-22 13:20:00,22.57,22.57,22.56,22.57,14800.0,15.4402,15.4402,15.4334,15.4402,14800.0
2006-12-22 13:25:00,22.57,22.57,22.54,22.54,28000.0,15.4402,15.4402,15.4197,15.4197,28000.0
2006-12-22 13:30:00,22.54,22.55,22.54,22.54,20800.0,15.4197,15.4265,15.4197,15.4197,20800.0
2006-12-22 13:35:00,22.54,22.57,22.54,22.57,18400.0,15.4197,15.4402,15.4197,15.4402,18400.0
2006-12-22 13:40:00,22.57,22.58,22.55,22.57,23600.0,15.4402,15.4471,15.4265,15.4402,23600.0
2006-12-22 13:45:00,22.57,22.59,22.57,22.58,32400.0,15.4402,15.4539,15.4402,15.4471,32400.0
2006-12-22 13:50:00,22.58,22.62,22.57,22.61,74000.0,15.4471,15.4744,15.4402,15.4676,74000.0
2006-12-22 13:55:00,22.61,22.61,22.61,22.61,17600.0,15.4676,15.4676,15.4676,15.4676,17600.0
2006-12-22 14:00:00,22.61,22.61,22.59,22.59,32800.0,15.4676,15.4676,15.4539,15.4539,32800.0
2006-12-22 14:05:00,22.59,22.61,22.59,22.61,29200.0,15.4539,15.4676,15.4539,15.4676,29200.0
2006-12-22 14:10:00,22.6,22.61,22.59,22.61,15600.0,15.4608,15.4676,15.4539,15.4676,15600.0
2006-12-22 14:15:00,22.61,22.62,22.56,22.59,101200.0,15.4676,15.4744,15.4334,15.4539,101200.0
2006-12-22 14:20:00,22.59,22.62,22.58,22.61,44400.0,15.4539,15.4744,15.4471,15.4676,44400.0
2006-12-22 14:25:00,22.62,22.63,22.61,22.63,10400.0,15.4744,15.4813,15.4676,15.4813,10400.0
2006-12-22 14:30:00,22.63,22.63,22.61,22.62,15200.0,15.4813,15.4813,15.4676,15.4744,15200.0
2006-12-22 14:35:00,22.62,22.63,22.62,22.63,16800.0,15.4744,15.4813,15.4744,15.4813,16800.0
2006-12-22 14:40:00,22.63,22.65,22.63,22.65,11200.0,15.4813,15.495,15.4813,15.495,11200.0
2006-12-22 14:45:00,22.66,22.68,22.66,22.68,40800.0,15.5018,15.5155,15.5018,15.5155,40800.0
2006-12-22 14:50:00,22.68,22.68,22.66,22.67,20000.0,15.5155,15.5155,15.5018,15.5086,20000.0
2006-12-22 14:55:00,22.66,22.66,22.64,22.66,9600.0,15.5018,15.5018,15.4881,15.5018,9600.0
2006-12-22 15:00:00,22.65,22.67,22.64,22.67,45200.0,15.495,15.5086,15.4881,15.5086,45200.0
2006-12-22 15:05:00,22.67,22.68,22.66,22.68,58800.0,15.5086,15.5155,15.5018,15.5155,58800.0
2006-12-22 15:10:00,22.67,22.68,22.66,22.67,29200.0,15.5086,15.5155,15.5018,15.5086,29200.0
2006-12-22 15:15:00,22.66,22.67,22.65,22.66,34400.0,15.5018,15.5086,15.495,15.5018,34400.0
2006-12-22 15:20:00,22.66,22.66,22.63,22.63,79600.0,15.5018,15.5018,15.4813,15.4813,79600.0
2006-12-22 15:25:00,22.63,22.65,22.63,22.65,28400.0,15.4813,15.495,15.4813,15.495,28400.0
2006-12-22 15:30:00,22.65,22.66,22.64,22.64,30400.0,15.495,15.5018,15.4881,15.4881,30400.0
2006-12-22 15:35:00,22.64,22.65,22.63,22.65,44400.0,15.4881,15.495,15.4813,15.495,44400.0
2006-12-22 15:40:00,22.65,22.67,22.65,22.67,28400.0,15.495,15.5086,15.495,15.5086,28400.0
2006-12-22 15:45:00,22.67,22.67,22.65,22.66,80000.0,15.5086,15.5086,15.495,15.5018,80000.0
2006-12-22 15:50:00,22.66,22.66,22.63,22.64,58400.0,15.5018,15.5018,15.4813,15.4881,58400.0
2006-12-22 15:55:00,22.63,22.66,22.63,22.66,71200.0,15.4813,15.5018,15.4813,15.5018,71200.0
2006-12-26 09:30:00,22.61,22.71,22.61,22.68,25200.0,15.4676,15.536,15.4676,15.5155,25200.0
2006-12-26 09:35:00,22.66,22.73,22.66,22.72,13200.0,15.5018,15.5497,15.5018,15.5428,13200.0
2006-12-26 09:40:00,22.72,22.73,22.71,22.72,34400.0,15.5428,15.5497,15.536,15.5428,34400.0
2006-12-26 09:45:00,22.72,22.78,22.72,22.75,42400.0,15.5428,15.5839,15.5428,15.5634,42400.0
2006-12-26 09:50:00,22.74,22.79,22.74,22.75,64800.0,15.5565,15.5907,15.5565,15.5634,64800.0
2006-12-26 09:55:00,22.75,22.78,22.75,22.75,53200.0,15.5634,15.5839,15.5634,15.5634,53200.0
2006-12-26 10:00:00,22.75,22.77,22.75,22.76,30000.0,15.5634,15.5771,15.5634,15.5702,30000.0
2006-12-26 10:05:00,22.76,22.78,22.75,22.77,31200.0,15.5702,15.5839,15.5634,15.5771,31200.0
2006-12-26 10:10:00,22.77,22.79,22.75,22.78,38800.0,15.5771,15.5907,15.5634,15.5839,38800.0
2006-12-26 10:15:00,22.78,22.79,22.77,22.78,38400.0,15.5839,15.5907,15.5771,15.5839,38400.0
2006-12-26 10:20:00,22.78,22.79,22.77,22.77,16800.0,15.5839,15.5907,15.5771,15.5771,16800.0
2006-12-26 10:25:00,22.77,22.79,22.76,22.77,9600.0,15.5771,15.5907,15.5702,15.5771,9600.0
2006-12-26 10:30:00,22.77,22.78,22.77,22.77,7600.0,15.5771,15.5839,15.5771,15.5771,7600.0
2006-12-26 10:35:00,22.77,22.77,22.75,22.75,15600.0,15.5771,15.5771,15.5634,15.5634,15600.0
2006-12-26 10:40:00,22.75,22.76,22.74,22.75,22000.0,15.5634,15.5702,15.5565,15.5634,22000.0
2006-12-26 10:45:00,22.75,22.77,22.74,22.76,15600.0,15.5634,15.5771,15.5565,15.5702,15600.0
2006-12-26 10:50:00,22.75,22.75,22.75,22.75,11600.0,15.5634,15.5634,15.5634,15.5634,11600.0
2006-12-26 10:55:00,22.75,22.75,22.74,22.74,7600.0,15.5634,15.5634,15.5565,15.5565,7600.0
2006-12-26 11:00:00,22.74,22.75,22.74,22.74,9200.0,15.5565,15.5634,15.5565,15.5565,9200.0
2006-12-26 11:05:00,22.74,22.75,22.72,22.72,9200.0,15.5565,15.5634,15.5428,15.5428,9200.0
2006-12-26 11:10:00,22.72,22.72,22.68,22.69,20400.0,15.5428,15.5428,15.5155,15.5223,20400.0
2006-12-26 11:15:00,22.69,22.71,22.69,22.71,19600.0,15.5223,15.536,15.5223,15.536,19600.0
2006-12-26 11:20:00,22.71,22.73,22.71,22.73,6400.0,15.536,15.5497,15.536,15.5497,6400.0
2006-12-26 11:25:00,22.74,22.76,22.74,22.75,20800.0,15.5565,15.5702,15.5565,15.5634,20800.0
2006-12-26 11:30:00,22.75,22.76,22.75,22.76,1600.0,15.5634,15.5702,15.5634,15.5702,1600.0
2006-12-26 11:35:00,22.76,22.76,22.75,22.75,13600.0,15.5702,15.5702,15.5634,15.5634,13600.0
2006-12-26 11:40:00,22.76,22.78,22.75,22.78,12000.0,15.5702,15.5839,15.5634,15.5839,12000.0
2006-12-26 11:45:00,22.77,22.79,22.77,22.79,6400.0,15.5771,15.5907,15.5771,15.5907,6400.0
2006-12-26 11:50:00,22.79,22.8,22.79,22.79,8400.0,15.5907,15.5976,15.5907,15.5907,8400.0
2006-12-26 11:55:00,22.79,22.79,22.79,22.79,800.0,15.5907,15.5907,15.5907,15.5907,800.0
2006-12-26 12:00:00,22.79,22.81,22.79,22.8,14000.0,15.5907,15.6044,15.5907,15.5976,14000.0
2006-12-26 12:05:00,22.8,22.8,22.8,22.8,18400.0,15.5976,15.5976,15.5976,15.5976,18400.0
2006-12-26 12:10:00,22.79,22.8,22.78,22.78,10400.0,15.5907,15.5976,15.5839,15.5839,10400.0
2006-12-26 12:15:00,22.78,22.78,22.76,22.77,19200.0,15.5839,15.5839,15.5702,15.5771,19200.0
2006-12-26 12:20:00,22.76,22.78,22.76,22.77,17600.0,15.5702,15.5839,15.5702,15.5771,17600.0
2006-12-26 12:25:00,22.78,22.78,22.77,22.78,8800.0,15.5839,15.5839,15.5771,15.5839,8800.0
2006-12-26 12:30:00,22.78,22.78,22.77,22.77,2400.0,15.5839,15.5839,15.5771,15.5771,2400.0
2006-12-26 12:35:00,22.77,22.77,22.75,22.75,18000.0,15.5771,15.5771,15.5634,15.5634,18000.0
2006-12-26 12:40:00,22.75,22.75,22.74,22.74,9200.0,15.5634,15.5634,15.5565,15.5565,9200.0
2006-12-26 12:45:00,22.74,22.74,22.74,22.74,8000.0,15.5565,15.5565,15.5565,15.5565,8000.0
2006-12-26 12:50:00,22.74,22.74,22.74,22.74,8000.0,15.5565,15.5565,15.5565,15.5565,8000.0
2006-12-26 12:55:00,22.74,22.74,22.74,22.74,6400.0,15.5565,15.5565,15.5565,15.5565,6400.0
2006-12-26 13:00:00,22.74,22.74,22.74,22.74,7200.0,15.5565,15.5565,15.5565,15.5565,7200.0
2006-12-26 13:05:00,22.73,22.74,22.72,22.72,17200.0,15.5497,15.5565,15.5428,15.5428,17200.0
2006-12-26 13:10:00,22.72,22.72,22.71,22.71,4400.0,15.5428,15.5428,15.536,15.536,4400.0
2006-12-26 13:15:00,22.72,22.74,22.72,22.74,12000.0,15.5428,15.5565,15.5428,15.5565,12000.0
2006-12-26 13:20:00,22.74,22.74,22.73,22.74,6000.0,15.5565,15.5565,15.5497,15.5565,6000.0
2006-12-26 13:25:00,22.74,22.74,22.74,22.74,3600.0,15.5565,15.5565,15.5565,15.5565,3600.0
2006-12-26 13:30:00,22.74,22.74,22.73,22.73,7200.0,15.5565,15.5565,15.5497,15.5497,7200.0
2006-12-26 13:35:00,22.73,22.73,22.73,22.73,2800.0,15.5497,15.5497,15.5497,15.5497,2800.0
2006-12-26 13:40:00,22.73,22.73,22.73,22.73,2000.0,15.5497,15.5497,15.5497,15.5497,2000.0
2006-12-26 13:45:00,22.73,22.75,22.73,22.75,36400.0,15.5497,15.5634,15.5497,15.5634,36400.0
2006-12-26 13:50:00,22.75,22.75,22.75,22.75,7600.0,15.5634,15.5634,15.5634,15.5634,7600.0
2006-12-26 13:55:00,22.75,22.75,22.75,22.75,7200.0,15.5634,15.5634,15.5634,15.5634,7200.0
2006-12-26 14:00:00,22.75,22.75,22.75,22.75,16000.0,15.5634,15.5634,15.5634,15.5634,16000.0
2006-12-26 14:05:00,22.75,22.76,22.74,22.75,35600.0,15.5634,15.5702,15.5565,15.5634,35600.0
2006-12-26 14:10:00,22.75,22.76,22.74,22.74,8800.0,15.5634,15.5702,15.5565,15.5565,8800.0
2006-12-26 14:15:00,22.74,22.75,22.74,22.75,10400.0,15.5565,15.5634,15.5565,15.5634,10400.0
2006-12-26 14:20:00,22.75,22.76,22.75,22.75,57200.0,15.5634,15.5702,15.5634,15.5634,57200.0
2006-12-26 14:25:00,22.75,22.75,22.74,22.74,10000.0,15.5634,15.5634,15.5565,15.5565,10000.0
2006-12-26 14:30:00,22.75,22.76,22.74,22.76,26400.0,15.5634,15.5702,15.5565,15.5702,26400.0
2006-12-26 14:35:00,22.76,22.77,22.75,22.75,20000.0,15.5702,15.5771,15.5634,15.5634,20000.0
2006-12-26 14:40:00,22.75,22.76,22.75,22.76,14000.0,15.5634,15.5702,15.5634,15.5702,14000.0
2006-12-26 14:45:00,22.75,22.76,22.75,22.75,26400.0,15.5634,15.5702,15.5634,15.5634,26400.0
2006-12-26 14:50:00,22.76,22.76,22.75,22.75,34800.0,15.5702,15.5702,15.5634,15.5634,34800.0
2006-12-26 14:55:00,22.75,22.77,22.75,22.76,37200.0,15.5634,15.5771,15.5634,15.5702,37200.0
2006-12-26 15:00:00,22.76,22.76,22.75,22.76,20400.0,15.5702,15.5702,15.5634,15.5702,20400.0
2006-12-26 15:05:00,22.76,22.77,22.76,22.76,26000.0,15.5702,15.5771,15.5702,15.5702,26000.0
2006-12-26 15:10:00,22.76,22.76,22.76,22.76,20800.0,15.5702,15.5702,15.5702,15.5702,20800.0
2006-12-26 15:15:00,22.76,22.76,22.76,22.76,38800.0,15.5702,15.5702,15.5702,15.5702,38800.0
2006-12-26 15:20:00,22.77,22.77,22.76,22.77,40000.0,15.5771,15.5771,15.5702,15.5771,40000.0
2006-12-26 15:25:00,22.77,22.77,22.77,22.77,38400.0,15.5771,15.5771,15.5771,15.5771,38400.0
2006-12-26 15:30:00,22.77,22.77,22.77,22.77,26000.0,15.5771,15.5771,15.5771,15.5771,26000.0
2006-12-26 15:35:00,22.77,22.78,22.76,22.78,90400.0,15.5771,15.5839,15.5702,15.5839,90400.0
2006-12-26 15:40:00,22.78,22.79,22.77,22.79,68000.0,15.5839,15.5907,15.5771,15.5907,68000.0
2006-12-26 15:45:00,22.79,22.81,22.79,22.8,27200.0,15.5907,15.6044,15.5907,15.5976,27200.0
2006-12-26 15:50:00,22.81,22.81,22.79,22.81,67200.0,15.6044,15.6044,15.5907,15.6044,67200.0
2006-12-26 15:55:00,22.81,22.83,22.81,22.83,78400.0,15.6044,15.6181,15.6044,15.6181,78400.0
2006-12-27 09:30:00,22.89,22.9,22.88,22.88,53200.0,15.6591,15.666,15.6523,15.6523,53200.0
2006-12-27 09:35:00,22.88,22.89,22.83,22.88,45200.0,15.6523,15.6591,15.6181,15.6523,45200.0
2006-12-27 09:40:00,22.88,22.88,22.86,22.88,48400.0,15.6523,15.6523,15.6386,15.6523,48400.0
2006-12-27 09:45:00,22.88,22.89,22.86,22.87,157600.0,15.6523,15.6591,15.6386,15.6455,157600.0
2006-12-27 09:50:00,22.87,22.88,22.85,22.86,120800.0,15.6455,15.6523,15.6318,15.6386,120800.0
2006-12-27 09:55:00,22.87,22.88,22.86,22.86,66400.0,15.6455,15.6523,15.6386,15.6386,66400.0
2006-12-27 10:00:00,22.88,22.88,22.84,22.86,54000.0,15.6523,15.6523,15.6249,15.6386,54000.0
2006-12-27 10:05:00,22.86,22.88,22.86,22.88,23200.0,15.6386,15.6523,15.6386,15.6523,23200.0
2006-12-27 10:10:00,22.88,22.88,22.86,22.88,56000.0,15.6523,15.6523,15.6386,15.6523,56000.0
2006-12-27 10:15:00,22.88,22.88,22.86,22.86,41600.0,15.6523,15.6523,15.6386,15.6386,41600.0
2006-12-27 10:20:00,22.86,22.88,22.85,22.85,19200.0,15.6386,15.6523,15.6318,15.6318,19200.0
2006-12-27 10:25:00,22.85,22.87,22.85,22.86,23200.0,15.6318,15.6455,15.6318,15.6386,23200.0
2006-12-27 10:30:00,22.86,22.88,22.86,22.87,35200.0,15.6386,15.6523,15.6386,15.6455,35200.0
2006-12-27 10:35:00,22.87,22.88,22.85,22.86,13600.0,15.6455,15.6523,15.6318,15.6386,13600.0
2006-12-27 10:40:00,22.86,22.88,22.86,22.88,26800.0,15.6386,15.6523,15.6386,15.6523,26800.0
2006-12-27 10:45:00,22.88,22.88,22.87,22.88,34000.0,15.6523,15.6523,15.6455,15.6523,34000.0
2006-12-27 10:50:00,22.88,22.88,22.87,22.88,23200.0,15.6523,15.6523,15.6455,15.6523,23200.0
2006-12-27 10:55:00,22.88,22.88,22.87,22.88,59200.0,15.6523,15.6523,15.6455,15.6523,59200.0
2006-12-27 11:00:00,22.88,22.88,22.87,22.88,58800.0,15.6523,15.6523,15.6455,15.6523,58800.0
2006-12-27 11:05:00,22.88,22.88,22.87,22.88,36400.0,15.6523,15.6523,15.6455,15.6523,36400.0
2006-12-27 11:10:00,22.88,22.88,22.87,22.88,29200.0,15.6523,15.6523,15.6455,15.6523,29200.0
2006-12-27 11:15:00,22.88,22.88,22.87,22.88,29200.0,15.6523,15.6523,15.6455,15.6523,29200.0
2006-12-27 11:20:00,22.88,22.88,22.87,22.87,31200.0,15.6523,15.6523,15.6455,15.6455,31200.0
2006-12-27 11:25:00,22.87,22.88,22.87,22.87,28000.0,15.6455,15.6523,15.6455,15.6455,28000.0
2006-12-27 11:30:00,22.88,22.88,22.87,22.87,18400.0,15.6523,15.6523,15.6455,15.6455,18400.0
2006-12-27 11:35:00,22.88,22.88,22.87,22.88,32800.0,15.6523,15.6523,15.6455,15.6523,32800.0
2006-12-27 11:40:00,22.88,22.88,22.87,22.87,35200.0,15.6523,15.6523,15.6455,15.6455,35200.0
2006-12-27 11:45:00,22.87,22.88,22.87,22.87,21200.0,15.6455,15.6523,15.6455,15.6455,21200.0
2006-12-27 11:50:00,22.87,22.88,22.86,22.88,60400.0,15.6455,15.6523,15.6386,15.6523,60400.0
2006-12-27 11:55:00,22.88,22.88,22.87,22.88,49600.0,15.6523,15.6523,15.6455,15.6523,49600.0
2006-12-27 12:00:00,22.88,22.88,22.87,22.88,34800.0,15.6523,15.6523,15.6455,15.6523,34800.0
2006-12-27 12:05:00,22.88,22.88,22.87,22.87,30000.0,15.6523,15.6523,15.6455,15.6455,30000.0
2006-12-27 12:10:00,22.88,22.88,22.87,22.88,38000.0,15.6523,15.6523,15.6455,15.6523,38000.0
2006-12-27 12:15:00,22.88,22.88,22.87,22.88,26400.0,15.6523,15.6523,15.6455,15.6523,26400.0
2006-12-27 12:20:00,22.88,22.89,22.87,22.87,15200.0,15.6523,15.6591,15.6455,15.6455,15200.0
2006-12-27 12:25:00,22.88,22.88,22.87,22.88,18000.0,15.6523,15.6523,15.6455,15.6523,18000.0
2006-12-27 12:30:00,22.87,22.88,22.87,22.88,2400.0,15.6455,15.6523,15.6455,15.6523,2400.0
2006-12-27 12:35:00,22.87,22.88,22.87,22.88,19600.0,15.6455,15.6523,15.6455,15.6523,19600.0
2006-12-27 12:40:00,22.88,22.88,22.87,22.88,18000.0,15.6523,15.6523,15.6455,15.6523,18000.0
2006-12-27 12:45:00,22.88,22.88,22.87,22.88,14800.0,15.6523,15.6523,15.6455,15.6523,14800.0
2006-12-27 12:50:00,22.88,22.88,22.87,22.88,22000.0,15.6523,15.6523,15.6455,15.6523,22000.0
2006-12-27 12:55:00,22.88,22.89,22.88,22.89,15600.0,15.6523,15.6591,15.6523,15.6591,15600.0
2006-12-27 13:00:00,22.89,22.89,22.87,22.88,15600.0,15.6591,15.6591,15.6455,15.6523,15600.0
2006-12-27 13:05:00,22.88,22.88,22.87,22.88,16000.0,15.6523,15.6523,15.6455,15.6523,16000.0
2006-12-27 13:10:00,22.88,22.88,22.87,22.87,25200.0,15.6523,15.6523,15.6455,15.6455,25200.0
2006-12-27 13:15:00,22.87,22.88,22.87,22.87,9600.0,15.6455,15.6523,15.6455,15.6455,9600.0
2006-12-27 13:20:00,22.87,22.88,22.87,22.88,6800.0,15.6455,15.6523,15.6455,15.6523,6800.0
2006-12-27 13:25:00,22.88,22.88,22.87,22.88,14000.0,15.6523,15.6523,15.6455,15.6523,14000.0
2006-12-27 13:30:00,22.88,22.88,22.87,22.88,48000.0,15.6523,15.6523,15.6455,15.6523,48000.0
2006-12-27 13:35:00,22.87,22.88,22.87,22.87,14400.0,15.6455,15.6523,15.6455,15.6455,14400.0
2006-12-27 13:40:00,22.88,22.88,22.87,22.87,66400.0,15.6523,15.6523,15.6455,15.6455,66400.0
2006-12-27 13:45:00,22.87,22.87,22.86,22.87,30000.0,15.6455,15.6455,15.6386,15.6455,30000.0
2006-12-27 13:50:00,22.86,22.87,22.86,22.86,57200.0,15.6386,15.6455,15.6386,15.6386,57200.0
2006-12-27 13:55:00,22.86,22.88,22.86,22.87,68400.0,15.6386,15.6523,15.6386,15.6455,68400.0
2006-12-27 14:00:00,22.87,22.88,22.87,22.88,109200.0,15.6455,15.6523,15.6455,15.6523,109200.0
2006-12-27 14:05:00,22.88,22.88,22.87,22.88,55600.0,15.6523,15.6523,15.6455,15.6523,55600.0
2006-12-27 14:10:00,22.88,22.88,22.87,22.88,35600.0,15.6523,15.6523,15.6455,15.6523,35600.0
2006-12-27 14:15:00,22.88,22.88,22.87,22.88,42800.0,15.6523,15.6523,15.6455,15.6523,42800.0
2006-12-27 14:20:00,22.88,22.88,22.87,22.88,32000.0,15.6523,15.6523,15.6455,15.6523,32000.0
2006-12-27 14:25:00,22.88,22.88,22.87,22.88,35200.0,15.6523,15.6523,15.6455,15.6523,35200.0
2006-12-27 14:30:00,22.88,22.88,22.87,22.88,45600.0,15.6523,15.6523,15.6455,15.6523,45600.0
2006-12-27 14:35:00,22.88,22.88,22.87,22.87,36800.0,15.6523,15.6523,15.6455,15.6455,36800.0
2006-12-27 14:40:00,22.88,22.88,22.87,22.87,46000.0,15.6523,15.6523,15.6455,15.6455,46000.0
2006-12-27 14:45:00,22.88,22.88,22.87,22.88,101600.0,15.6523,15.6523,15.6455,15.6523,101600.0
2006-12-27 14:50:00,22.88,22.88,22.87,22.87,23600.0,15.6523,15.6523,15.6455,15.6455,23600.0
2006-12-27 14:55:00,22.88,22.88,22.87,22.88,16800.0,15.6523,15.6523,15.6455,15.6523,16800.0
2006-12-27 15:00:00,22.88,22.88,22.87,22.88,56000.0,15.6523,15.6523,15.6455,15.6523,56000.0
2006-12-27 15:05:00,22.88,22.88,22.87,22.88,80800.0,15.6523,15.6523,15.6455,15.6523,80800.0
2006-12-27 15:10:00,22.88,22.88,22.87,22.88,38800.0,15.6523,15.6523,15.6455,15.6523,38800.0
2006-12-27 15:15:00,22.88,22.88,22.87,22.88,38400.0,15.6523,15.6523,15.6455,15.6523,38400.0
2006-12-27 15:20:00,22.88,22.88,22.87,22.88,38800.0,15.6523,15.6523,15.6455,15.6523,38800.0
2006-12-27 15:25:00,22.88,22.88,22.87,22.88,40400.0,15.6523,15.6523,15.6455,15.6523,40400.0
2006-12-27 15:30:00,22.87,22.89,22.87,22.89,78400.0,15.6455,15.6591,15.6455,15.6591,78400.0
2006-12-27 15:35:00,22.89,22.92,22.89,22.91,52000.0,15.6591,15.6797,15.6591,15.6728,52000.0
2006-12-27 15:40:00,22.92,22.96,22.92,22.95,74800.0,15.6797,15.707,15.6797,15.7002,74800.0
2006-12-27 15:45:00,22.95,22.97,22.94,22.97,60400.0,15.7002,15.7139,15.6934,15.7139,60400.0
2006-12-27 15:50:00,22.97,22.97,22.93,22.93,108400.0,15.7139,15.7139,15.6865,15.6865,108400.0
2006-12-27 15:55:00,22.94,22.94,22.93,22.93,56800.0,15.6934,15.6934,15.6865,15.6865,56800.0
2006-12-28 09:30:00,22.94,22.99,22.94,22.97,72400.0,15.6934,15.7276,15.6934,15.7139,72400.0
2006-12-28 09:35:00,22.97,23.0,22.95,23.0,62800.0,15.7139,15.7344,15.7002,15.7344,62800.0
2006-12-28 09:40:00,23.01,23.02,22.97,22.98,82000.0,15.7412,15.7481,15.7139,15.7207,82000.0
2006-12-28 09:45:00,22.98,23.02,22.96,22.96,154800.0,15.7207,15.7481,15.707,15.707,154800.0
2006-12-28 09:50:00,22.97,23.0,22.97,22.98,24800.0,15.7139,15.7344,15.7139,15.7207,24800.0
2006-12-28 09:55:00,22.97,23.04,22.97,22.99,133200.0,15.7139,15.7618,15.7139,15.7276,133200.0
2006-12-28 10:00:00,22.98,23.01,22.95,23.0,87600.0,15.7207,15.7412,15.7002,15.7344,87600.0
2006-12-28 10:05:00,23.0,23.01,22.99,23.0,141600.0,15.7344,15.7412,15.7276,15.7344,141600.0
2006-12-28 10:10:00,23.0,23.02,22.98,23.02,423600.0,15.7344,15.7481,15.7207,15.7481,423600.0
2006-12-28 10:15:00,23.02,23.07,23.02,23.06,38800.0,15.7481,15.7823,15.7481,15.7754,38800.0
2006-12-28 10:20:00,23.06,23.08,23.06,23.06,20800.0,15.7754,15.7891,15.7754,15.7754,20800.0
2006-12-28 10:25:00,23.05,23.06,23.0,23.01,49600.0,15.7686,15.7754,15.7344,15.7412,49600.0
2006-12-28 10:30:00,23.01,23.02,22.98,22.98,60800.0,15.7412,15.7481,15.7207,15.7207,60800.0
2006-12-28 10:35:00,22.98,23.04,22.97,23.04,380800.0,15.7207,15.7618,15.7139,15.7618,380800.0
2006-12-28 10:40:00,23.04,23.05,23.03,23.03,15600.0,15.7618,15.7686,15.7549,15.7549,15600.0
2006-12-28 10:45:00,23.04,23.04,23.02,23.02,32000.0,15.7618,15.7618,15.7481,15.7481,32000.0
2006-12-28 10:50:00,23.03,23.04,23.02,23.03,13200.0,15.7549,15.7618,15.7481,15.7549,13200.0
2006-12-28 10:55:00,23.03,23.03,23.01,23.01,13600.0,15.7549,15.7549,15.7412,15.7412,13600.0
2006-12-28 11:00:00,23.01,23.03,23.0,23.02,22800.0,15.7412,15.7549,15.7344,15.7481,22800.0
2006-12-28 11:05:00,23.02,23.04,23.02,23.03,21200.0,15.7481,15.7618,15.7481,15.7549,21200.0
2006-12-28 11:10:00,23.03,23.03,23.02,23.03,9200.0,15.7549,15.7549,15.7481,15.7549,9200.0
2006-12-28 11:15:00,23.04,23.05,23.03,23.04,22800.0,15.7618,15.7686,15.7549,15.7618,22800.0
2006-12-28 11:20:00,23.04,23.05,23.03,23.04,67200.0,15.7618,15.7686,15.7549,15.7618,67200.0
2006-12-28 11:25:00,23.04,23.04,23.04,23.04,34000.0,15.7618,15.7618,15.7618,15.7618,34000.0
2006-12-28 11:30:00,23.04,23.05,23.04,23.05,35600.0,15.7618,15.7686,15.7618,15.7686,35600.0
2006-12-28 11:35:00,23.05,23.05,23.05,23.05,93200.0,15.7686,15.7686,15.7686,15.7686,93200.0
2006-12-28 11:40:00,23.05,23.05,23.04,23.04,14400.0,15.7686,15.7686,15.7618,15.7618,14400.0
2006-12-28 11:45:00,23.04,23.04,23.03,23.04,16800.0,15.7618,15.7618,15.7549,15.7618,16800.0
2006-12-28 11:50:00,23.04,23.05,23.04,23.04,28800.0,15.7618,15.7686,15.7618,15.7618,28800.0
2006-12-28 11:55:00,23.05,23.06,23.05,23.06,18400.0,15.7686,15.7754,15.7686,15.7754,18400.0
2006-12-28 12:00:00,23.06,23.06,23.05,23.06,20800.0,15.7754,15.7754,15.7686,15.7754,20800.0
2006-12-28 12:05:00,23.05,23.06,23.03,23.03,43600.0,15.7686,15.7754,15.7549,15.7549,43600.0
2006-12-28 12:10:00,23.03,23.06,23.03,23.06,13600.0,15.7549,15.7754,15.7549,15.7754,13600.0
2006-12-28 12:15:00,23.06,23.06,23.05,23.06,37600.0,15.7754,15.7754,15.7686,15.7754,37600.0
2006-12-28 12:20:00,23.05,23.06,23.05,23.05,21200.0,15.7686,15.7754,15.7686,15.7686,21200.0
2006-12-28 12:25:00,23.05,23.06,23.05,23.06,23600.0,15.7686,15.7754,15.7686,15.7754,23600.0
2006-12-28 12:30:00,23.06,23.06,23.05,23.06,56400.0,15.7754,15.7754,15.7686,15.7754,56400.0
2006-12-28 12:35:00,23.06,23.06,23.06,23.06,24400.0,15.7754,15.7754,15.7754,15.7754,24400.0
2006-12-28 12:40:00,23.06,23.06,23.06,23.06,19200.0,15.7754,15.7754,15.7754,15.7754,19200.0
2006-12-28 12:45:00,23.06,23.06,23.04,23.04,41600.0,15.7754,15.7754,15.7618,15.7618,41600.0
2006-12-28 12:50:00,23.04,23.05,23.04,23.04,16800.0,15.7618,15.7686,15.7618,15.7618,16800.0
2006-12-28 12:55:00,23.05,23.05,23.04,23.05,9200.0,15.7686,15.7686,15.7618,15.7686,9200.0
2006-12-28 13:00:00,23.04,23.06,23.04,23.06,29600.0,15.7618,15.7754,15.7618,15.7754,29600.0
2006-12-28 13:05:00,23.06,23.06,23.06,23.06,6800.0,15.7754,15.7754,15.7754,15.7754,6800.0
2006-12-28 13:10:00,23.06,23.06,23.05,23.06,13200.0,15.7754,15.7754,15.7686,15.7754,13200.0
2006-12-28 13:15:00,23.06,23.06,23.05,23.05,13600.0,15.7754,15.7754,15.7686,15.7686,13600.0
2006-12-28 13:20:00,23.05,23.05,23.04,23.04,13200.0,15.7686,15.7686,15.7618,15.7618,13200.0
2006-12-28 13:25:00,23.04,23.05,23.04,23.04,5200.0,15.7618,15.7686,15.7618,15.7618,5200.0
2006-12-28 13:30:00,23.05,23.06,23.05,23.05,33600.0,15.7686,15.7754,15.7686,15.7686,33600.0
2006-12-28 13:35:00,23.05,23.06,23.05,23.05,27600.0,15.7686,15.7754,15.7686,15.7686,27600.0
2006-12-28 13:40:00,23.05,23.05,23.03,23.03,40800.0,15.7686,15.7686,15.7549,15.7549,40800.0
2006-12-28 13:45:00,23.04,23.06,23.03,23.05,38400.0,15.7618,15.7754,15.7549,15.7686,38400.0
2006-12-28 13:50:00,23.05,23.05,23.03,23.03,58000.0,15.7686,15.7686,15.7549,15.7549,58000.0
2006-12-28 13:55:00,23.03,23.04,23.03,23.03,17600.0,15.7549,15.7618,15.7549,15.7549,17600.0
2006-12-28 14:00:00,23.03,23.04,23.03,23.03,44800.0,15.7549,15.7618,15.7549,15.7549,44800.0
2006-12-28 14:05:00,23.03,23.03,23.02,23.02,14400.0,15.7549,15.7549,15.7481,15.7481,14400.0
2006-12-28 14:10:00,23.03,23.05,23.03,23.05,24800.0,15.7549,15.7686,15.7549,15.7686,24800.0
2006-12-28 14:15:00,23.05,23.06,23.01,23.01,97600.0,15.7686,15.7754,15.7412,15.7412,97600.0
2006-12-28 14:20:00,23.01,23.02,23.0,23.01,18800.0,15.7412,15.7481,15.7344,15.7412,18800.0
2006-12-28 14:25:00,23.01,23.02,23.01,23.01,44400.0,15.7412,15.7481,15.7412,15.7412,44400.0
2006-12-28 14:30:00,23.01,23.02,23.01,23.01,141200.0,15.7412,15.7481,15.7412,15.7412,141200.0
2006-12-28 14:35:00,23.01,23.02,23.01,23.02,39600.0,15.7412,15.7481,15.7412,15.7481,39600.0
2006-12-28 14:40:00,23.02,23.03,23.01,23.02,93600.0,15.7481,15.7549,15.7412,15.7481,93600.0
2006-12-28 14:45:00,23.02,23.04,23.02,23.02,34000.0,15.7481,15.7618,15.7481,15.7481,34000.0
2006-12-28 14:50:00,23.02,23.03,23.01,23.02,27200.0,15.7481,15.7549,15.7412,15.7481,27200.0
2006-12-28 14:55:00,23.02,23.02,23.01,23.01,35600.0,15.7481,15.7481,15.7412,15.7412,35600.0
2006-12-28 15:00:00,23.02,23.03,23.01,23.01,24400.0,15.7481,15.7549,15.7412,15.7412,24400.0
2006-12-28 15:05:00,23.01,23.03,23.01,23.03,38400.0,15.7412,15.7549,15.7412,15.7549,38400.0
2006-12-28 15:10:00,23.03,23.04,23.02,23.03,47200.0,15.7549,15.7618,15.7481,15.7549,47200.0
2006-12-28 15:15:00,23.02,23.02,23.01,23.01,34800.0,15.7481,15.7481,15.7412,15.7412,34800.0
2006-12-28 15:20:00,23.01,23.01,23.0,23.01,30800.0,15.7412,15.7412,15.7344,15.7412,30800.0
2006-12-28 15:25:00,23.0,23.01,23.0,23.0,32400.0,15.7344,15.7412,15.7344,15.7344,32400.0
2006-12-28 15:30:00,23.0,23.01,22.99,23.0,86800.0,15.7344,15.7412,15.7276,15.7344,86800.0
2006-12-28 15:35:00,23.0,23.04,23.0,23.03,89200.0,15.7344,15.7618,15.7344,15.7549,89200.0
2006-12-28 15:40:00,23.03,23.03,23.01,23.02,54800.0,15.7549,15.7549,15.7412,15.7481,54800.0
2006-12-28 15:45:00,23.03,23.03,23.01,23.01,300400.0,15.7549,15.7549,15.7412,15.7412,300400.0
2006-12-28 15:50:00,23.02,23.02,22.99,23.0,290400.0,15.7481,15.7481,15.7276,15.7344,290400.0
2006-12-28 15:55:00,23.0,23.0,23.0,23.0,121600.0,15.7344,15.7344,15.7344,15.7344,121600.0
2006-12-29 09:30:00,23.0,23.0,22.94,22.95,51600.0,15.7344,15.7344,15.6934,15.7002,51600.0
2006-12-29 09:35:00,22.95,22.97,22.94,22.95,18400.0,15.7002,15.7139,15.6934,15.7002,18400.0
2006-12-29 09:40:00,22.95,22.98,22.94,22.96,24000.0,15.7002,15.7207,15.6934,15.707,24000.0
2006-12-29 09:45:00,22.95,23.0,22.95,23.0,23600.0,15.7002,15.7344,15.7002,15.7344,23600.0
2006-12-29 09:50:00,23.0,23.03,23.0,23.02,22800.0,15.7344,15.7549,15.7344,15.7481,22800.0
2006-12-29 09:55:00,23.02,23.05,23.01,23.04,24400.0,15.7481,15.7686,15.7412,15.7618,24400.0
2006-12-29 10:00:00,23.04,23.07,23.03,23.06,58400.0,15.7618,15.7823,15.7549,15.7754,58400.0
2006-12-29 10:05:00,23.06,23.08,23.05,23.07,33200.0,15.7754,15.7891,15.7686,15.7823,33200.0
2006-12-29 10:10:00,23.07,23.09,23.07,23.08,19600.0,15.7823,15.796,15.7823,15.7891,19600.0
2006-12-29 10:15:00,23.07,23.08,23.07,23.07,11600.0,15.7823,15.7891,15.7823,15.7823,11600.0
2006-12-29 10:20:00,23.07,23.07,23.05,23.05,35200.0,15.7823,15.7823,15.7686,15.7686,35200.0
2006-12-29 10:25:00,23.04,23.05,23.03,23.03,10800.0,15.7618,15.7686,15.7549,15.7549,10800.0
2006-12-29 10:30:00,23.03,23.05,23.03,23.04,8400.0,15.7549,15.7686,15.7549,15.7618,8400.0
2006-12-29 10:35:00,23.05,23.05,23.01,23.02,20400.0,15.7686,15.7686,15.7412,15.7481,20400.0
2006-12-29 10:40:00,23.01,23.01,22.98,22.99,24400.0,15.7412,15.7412,15.7207,15.7276,24400.0
2006-12-29 10:45:00,22.99,22.99,22.96,22.99,56400.0,15.7276,15.7276,15.707,15.7276,56400.0
2006-12-29 10:50:00,22.99,23.0,22.97,22.99,53600.0,15.7276,15.7344,15.7139,15.7276,53600.0
2006-12-29 10:55:00,22.99,22.99,22.98,22.98,19200.0,15.7276,15.7276,15.7207,15.7207,19200.0
2006-12-29 11:00:00,22.98,22.99,22.98,22.98,10800.0,15.7207,15.7276,15.7207,15.7207,10800.0
2006-12-29 11:05:00,22.98,22.98,22.96,22.96,6800.0,15.7207,15.7207,15.707,15.707,6800.0
2006-12-29 11:10:00,22.95,22.96,22.95,22.95,28800.0,15.7002,15.707,15.7002,15.7002,28800.0
2006-12-29 11:15:00,22.95,22.97,22.94,22.94,137600.0,15.7002,15.7139,15.6934,15.6934,137600.0
2006-12-29 11:20:00,22.94,22.95,22.92,22.93,120400.0,15.6934,15.7002,15.6797,15.6865,120400.0
2006-12-29 11:25:00,22.93,22.95,22.93,22.94,103600.0,15.6865,15.7002,15.6865,15.6934,103600.0
2006-12-29 11:30:00,22.94,22.95,22.94,22.94,68400.0,15.6934,15.7002,15.6934,15.6934,68400.0
2006-12-29 11:35:00,22.94,22.95,22.93,22.94,18400.0,15.6934,15.7002,15.6865,15.6934,18400.0
2006-12-29 11:40:00,22.94,22.95,22.93,22.94,60400.0,15.6934,15.7002,15.6865,15.6934,60400.0
2006-12-29 11:45:00,22.94,22.95,22.94,22.95,16800.0,15.6934,15.7002,15.6934,15.7002,16800.0
2006-12-29 11:50:00,22.95,22.95,22.94,22.95,11600.0,15.7002,15.7002,15.6934,15.7002,11600.0
2006-12-29 11:55:00,22.96,22.97,22.95,22.95,12400.0,15.707,15.7139,15.7002,15.7002,12400.0
2006-12-29 12:00:00,22.96,22.96,22.95,22.96,9600.0,15.707,15.707,15.7002,15.707,9600.0
2006-12-29 12:05:00,22.96,22.97,22.96,22.96,10400.0,15.707,15.7139,15.707,15.707,10400.0
2006-12-29 12:10:00,22.96,22.96,22.95,22.96,8400.0,15.707,15.707,15.7002,15.707,8400.0
2006-12-29 12:15:00,22.96,22.98,22.96,22.98,22800.0,15.707,15.7207,15.707,15.7207,22800.0
2006-12-29 12:20:00,22.97,22.98,22.97,22.97,8400.0,15.7139,15.7207,15.7139,15.7139,8400.0
2006-12-29 12:25:00,22.97,22.97,22.96,22.96,11600.0,15.7139,15.7139,15.707,15.707,11600.0
2006-12-29 12:30:00,22.96,22.97,22.95,22.97,22400.0,15.707,15.7139,15.7002,15.7139,22400.0
2006-12-29 12:35:00,22.97,22.97,22.96,22.97,6000.0,15.7139,15.7139,15.707,15.7139,6000.0
2006-12-29 12:40:00,22.97,22.98,22.97,22.98,10400.0,15.7139,15.7207,15.7139,15.7207,10400.0
2006-12-29 12:45:00,22.97,22.98,22.97,22.98,2400.0,15.7139,15.7207,15.7139,15.7207,2400.0
2006-12-29 12:50:00,22.98,22.99,22.97,22.97,16400.0,15.7207,15.7276,15.7139,15.7139,16400.0
2006-12-29 12:55:00,22.97,22.99,22.97,22.99,10800.0,15.7139,15.7276,15.7139,15.7276,10800.0
2006-12-29 13:00:00,22.99,23.0,22.99,23.0,9200.0,15.7276,15.7344,15.7276,15.7344,9200.0
2006-12-29 13:05:00,23.0,23.0,22.99,22.99,31600.0,15.7344,15.7344,15.7276,15.7276,31600.0
2006-12-29 13:10:00,22.99,23.0,22.99,22.99,12000.0,15.7276,15.7344,15.7276,15.7276,12000.0
2006-12-29 13:15:00,22.98,22.98,22.97,22.97,6000.0,15.7207,15.7207,15.7139,15.7139,6000.0
2006-12-29 13:20:00,22.97,22.97,22.95,22.96,31200.0,15.7139,15.7139,15.7002,15.707,31200.0
2006-12-29 13:25:00,22.96,22.97,22.94,22.95,40400.0,15.707,15.7139,15.6934,15.7002,40400.0
2006-12-29 13:30:00,22.94,22.95,22.94,22.94,10800.0,15.6934,15.7002,15.6934,15.6934,10800.0
2006-12-29 13:35:00,22.94,22.94,22.94,22.94,46000.0,15.6934,15.6934,15.6934,15.6934,46000.0
2006-12-29 13:40:00,22.93,22.96,22.93,22.96,43200.0,15.6865,15.707,15.6865,15.707,43200.0
2006-12-29 13:45:00,22.96,22.97,22.96,22.97,18800.0,15.707,15.7139,15.707,15.7139,18800.0
2006-12-29 13:50:00,22.97,22.97,22.97,22.97,6800.0,15.7139,15.7139,15.7139,15.7139,6800.0
2006-12-29 13:55:00,22.97,22.98,22.97,22.98,14400.0,15.7139,15.7207,15.7139,15.7207,14400.0
2006-12-29 14:00:00,22.98,22.98,22.95,22.95,11200.0,15.7207,15.7207,15.7002,15.7002,11200.0
2006-12-29 14:05:00,22.95,22.95,22.95,22.95,9200.0,15.7002,15.7002,15.7002,15.7002,9200.0
2006-12-29 14:10:00,22.95,22.97,22.95,22.96,12400.0,15.7002,15.7139,15.7002,15.707,12400.0
2006-12-29 14:15:00,22.96,22.99,22.96,22.99,42000.0,15.707,15.7276,15.707,15.7276,42000.0
2006-12-29 14:20:00,22.99,22.99,22.96,22.96,18400.0,15.7276,15.7276,15.707,15.707,18400.0
2006-12-29 14:25:00,22.96,22.96,22.93,22.93,29200.0,15.707,15.707,15.6865,15.6865,29200.0
2006-12-29 14:30:00,22.93,22.94,22.93,22.94,89600.0,15.6865,15.6934,15.6865,15.6934,89600.0
2006-12-29 14:35:00,22.94,22.94,22.94,22.94,22800.0,15.6934,15.6934,15.6934,15.6934,22800.0
2006-12-29 14:40:00,22.94,22.95,22.94,22.95,50400.0,15.6934,15.7002,15.6934,15.7002,50400.0
2006-12-29 14:45:00,22.95,22.95,22.94,22.95,32800.0,15.7002,15.7002,15.6934,15.7002,32800.0
2006-12-29 14:50:00,22.95,22.95,22.95,22.95,10000.0,15.7002,15.7002,15.7002,15.7002,10000.0
2006-12-29 14:55:00,22.96,22.96,22.95,22.95,16400.0,15.707,15.707,15.7002,15.7002,16400.0
2006-12-29 15:00:00,22.95,22.97,22.95,22.97,72000.0,15.7002,15.7139,15.7002,15.7139,72000.0
2006-12-29 15:05:00,22.97,23.0,22.97,23.0,45600.0,15.7139,15.7344,15.7139,15.7344,45600.0
2006-12-29 15:10:00,23.0,23.0,22.99,22.99,25600.0,15.7344,15.7344,15.7276,15.7276,25600.0
2006-12-29 15:15:00,22.99,23.0,22.98,22.99,32800.0,15.7276,15.7344,15.7207,15.7276,32800.0
2006-12-29 15:20:00,22.99,22.99,22.95,22.96,45600.0,15.7276,15.7276,15.7002,15.707,45600.0
2006-12-29 15:25:00,22.96,22.96,22.95,22.96,86000.0,15.707,15.707,15.7002,15.707,86000.0
2006-12-29 15:30:00,22.96,22.97,22.94,22.95,82800.0,15.707,15.7139,15.6934,15.7002,82800.0
2006-12-29 15:35:00,22.95,22.96,22.94,22.95,51200.0,15.7002,15.707,15.6934,15.7002,51200.0
2006-12-29 15:40:00,22.96,22.98,22.96,22.97,143200.0,15.707,15.7207,15.707,15.7139,143200.0
2006-12-29 15:45:00,22.98,22.99,22.97,22.97,146400.0,15.7207,15.7276,15.7139,15.7139,146400.0
2006-12-29 15:50:00,22.97,23.01,22.97,23.01,76000.0,15.7139,15.7412,15.7139,15.7412,76000.0
2006-12-29 15:55:00,23.0,23.0,22.98,22.98,174800.0,15.7344,15.7344,15.7207,15.7207,174800.0
2007-01-03 09:30:00,23.12,23.13,23.11,23.12,108800.0,15.8165,15.8233,15.8096,15.8165,108800.0
2007-01-03 09:35:00,23.06,23.21,23.06,23.21,98000.0,15.7754,15.8781,15.7754,15.8781,98000.0
2007-01-03 09:40:00,23.2,23.25,23.19,23.24,211200.0,15.8712,15.9054,15.8644,15.8986,211200.0
2007-01-03 09:45:00,23.24,23.24,23.18,23.18,95600.0,15.8986,15.8986,15.8575,15.8575,95600.0
2007-01-03 09:50:00,23.18,23.18,23.06,23.06,76400.0,15.8575,15.8575,15.7754,15.7754,76400.0
2007-01-03 09:55:00,23.05,23.09,23.03,23.06,65200.0,15.7686,15.796,15.7549,15.7754,65200.0
2007-01-03 10:00:00,23.06,23.15,23.06,23.14,102000.0,15.7754,15.837,15.7754,15.8302,102000.0
2007-01-03 10:05:00,23.14,23.2,23.14,23.2,139600.0,15.8302,15.8712,15.8302,15.8712,139600.0
2007-01-03 10:10:00,23.2,23.24,23.19,23.24,81600.0,15.8712,15.8986,15.8644,15.8986,81600.0
2007-01-03 10:15:00,23.24,23.33,23.24,23.31,112800.0,15.8986,15.9602,15.8986,15.9465,112800.0
2007-01-03 10:20:00,23.31,23.35,23.29,23.35,131200.0,15.9465,15.9738,15.9328,15.9738,131200.0
2007-01-03 10:25:00,23.35,23.49,23.35,23.49,234400.0,15.9738,16.0696,15.9738,16.0696,234400.0
2007-01-03 10:30:00,23.49,23.5,23.47,23.48,219200.0,16.0696,16.0764,16.0559,16.0628,219200.0
2007-01-03 10:35:00,23.48,23.49,23.43,23.44,121600.0,16.0628,16.0696,16.0286,16.0354,121600.0
2007-01-03 10:40:00,23.44,23.45,23.41,23.42,43200.0,16.0354,16.0422,16.0149,16.0217,43200.0
2007-01-03 10:45:00,23.42,23.43,23.41,23.43,47200.0,16.0217,16.0286,16.0149,16.0286,47200.0
2007-01-03 10:50:00,23.42,23.43,23.41,23.43,49200.0,16.0217,16.0286,16.0149,16.0286,49200.0
2007-01-03 10:55:00,23.43,23.44,23.42,23.44,40800.0,16.0286,16.0354,16.0217,16.0354,40800.0
2007-01-03 11:00:00,23.44,23.45,23.43,23.44,77600.0,16.0354,16.0422,16.0286,16.0354,77600.0
2007-01-03 11:05:00,23.44,23.44,23.42,23.42,59200.0,16.0354,16.0354,16.0217,16.0217,59200.0
2007-01-03 11:10:00,23.42,23.43,23.39,23.4,88000.0,16.0217,16.0286,16.0012,16.008,88000.0
2007-01-03 11:15:00,23.4,23.41,23.39,23.41,38400.0,16.008,16.0149,16.0012,16.0149,38400.0
2007-01-03 11:20:00,23.41,23.44,23.41,23.44,66400.0,16.0149,16.0354,16.0149,16.0354,66400.0
2007-01-03 11:25:00,23.44,23.45,23.41,23.41,51600.0,16.0354,16.0422,16.0149,16.0149,51600.0
2007-01-03 11:30:00,23.41,23.41,23.38,23.4,53200.0,16.0149,16.0149,15.9944,16.008,53200.0
2007-01-03 11:35:00,23.4,23.4,23.38,23.38,34400.0,16.008,16.008,15.9944,15.9944,34400.0
2007-01-03 11:40:00,23.38,23.39,23.38,23.39,36800.0,15.9944,16.0012,15.9944,16.0012,36800.0
2007-01-03 11:45:00,23.39,23.42,23.38,23.41,30000.0,16.0012,16.0217,15.9944,16.0149,30000.0
2007-01-03 11:50:00,23.41,23.41,23.38,23.39,59200.0,16.0149,16.0149,15.9944,16.0012,59200.0
2007-01-03 11:55:00,23.39,23.4,23.39,23.39,20400.0,16.0012,16.008,16.0012,16.0012,20400.0
2007-01-03 12:00:00,23.39,23.39,23.35,23.35,32000.0,16.0012,16.0012,15.9738,15.9738,32000.0
2007-01-03 12:05:00,23.35,23.35,23.3,23.3,34400.0,15.9738,15.9738,15.9396,15.9396,34400.0
2007-01-03 12:10:00,23.3,23.31,23.3,23.3,32800.0,15.9396,15.9465,15.9396,15.9396,32800.0
2007-01-03 12:15:00,23.3,23.33,23.3,23.33,34800.0,15.9396,15.9602,15.9396,15.9602,34800.0
2007-01-03 12:20:00,23.33,23.33,23.32,23.33,24000.0,15.9602,15.9602,15.9533,15.9602,24000.0
2007-01-03 12:25:00,23.33,23.33,23.31,23.33,58800.0,15.9602,15.9602,15.9465,15.9602,58800.0
2007-01-03 12:30:00,23.33,23.33,23.32,23.33,10800.0,15.9602,15.9602,15.9533,15.9602,10800.0
2007-01-03 12:35:00,23.32,23.33,23.32,23.32,17200.0,15.9533,15.9602,15.9533,15.9533,17200.0
2007-01-03 12:40:00,23.33,23.38,23.32,23.38,54000.0,15.9602,15.9944,15.9533,15.9944,54000.0
2007-01-03 12:45:00,23.38,23.39,23.37,23.39,38400.0,15.9944,16.0012,15.9875,16.0012,38400.0
2007-01-03 12:50:00,23.39,23.4,23.39,23.4,28800.0,16.0012,16.008,16.0012,16.008,28800.0
2007-01-03 12:55:00,23.39,23.4,23.39,23.39,14800.0,16.0012,16.008,16.0012,16.0012,14800.0
2007-01-03 13:00:00,23.4,23.41,23.39,23.4,31200.0,16.008,16.0149,16.0012,16.008,31200.0
2007-01-03 13:05:00,23.4,23.4,23.38,23.38,24800.0,16.008,16.008,15.9944,15.9944,24800.0
2007-01-03 13:10:00,23.38,23.38,23.38,23.38,36400.0,15.9944,15.9944,15.9944,15.9944,36400.0
2007-01-03 13:15:00,23.38,23.38,23.34,23.34,53600.0,15.9944,15.9944,15.967,15.967,53600.0
2007-01-03 13:20:00,23.34,23.34,23.33,23.33,26000.0,15.967,15.967,15.9602,15.9602,26000.0
2007-01-03 13:25:00,23.33,23.33,23.3,23.32,64800.0,15.9602,15.9602,15.9396,15.9533,64800.0
2007-01-03 13:30:00,23.31,23.31,23.29,23.3,26400.0,15.9465,15.9465,15.9328,15.9396,26400.0
2007-01-03 13:35:00,23.3,23.3,23.27,23.28,51600.0,15.9396,15.9396,15.9191,15.9259,51600.0
2007-01-03 13:40:00,23.27,23.29,23.27,23.29,17600.0,15.9191,15.9328,15.9191,15.9328,17600.0
2007-01-03 13:45:00,23.28,23.28,23.26,23.27,35600.0,15.9259,15.9259,15.9123,15.9191,35600.0
2007-01-03 13:50:00,23.28,23.29,23.25,23.27,44000.0,15.9259,15.9328,15.9054,15.9191,44000.0
2007-01-03 13:55:00,23.27,23.29,23.27,23.27,28400.0,15.9191,15.9328,15.9191,15.9191,28400.0
2007-01-03 14:00:00,23.28,23.29,23.24,23.24,118000.0,15.9259,15.9328,15.8986,15.8986,118000.0
2007-01-03 14:05:00,23.25,23.25,23.16,23.16,78400.0,15.9054,15.9054,15.8439,15.8439,78400.0
2007-01-03 14:10:00,23.17,23.17,23.1,23.12,106800.0,15.8507,15.8507,15.8028,15.8165,106800.0
2007-01-03 14:15:00,23.12,23.12,23.07,23.07,62000.0,15.8165,15.8165,15.7823,15.7823,62000.0
2007-01-03 14:20:00,23.07,23.13,23.07,23.12,48000.0,15.7823,15.8233,15.7823,15.8165,48000.0
2007-01-03 14:25:00,23.12,23.15,23.11,23.14,50000.0,15.8165,15.837,15.8096,15.8302,50000.0
2007-01-03 14:30:00,23.15,23.15,23.13,23.13,48800.0,15.837,15.837,15.8233,15.8233,48800.0
2007-01-03 14:35:00,23.13,23.14,23.11,23.11,116400.0,15.8233,15.8302,15.8096,15.8096,116400.0
2007-01-03 14:40:00,23.11,23.11,23.03,23.03,44800.0,15.8096,15.8096,15.7549,15.7549,44800.0
2007-01-03 14:45:00,23.04,23.05,23.01,23.04,54400.0,15.7618,15.7686,15.7412,15.7618,54400.0
2007-01-03 14:50:00,23.04,23.05,23.02,23.03,55200.0,15.7618,15.7686,15.7481,15.7549,55200.0
2007-01-03 14:55:00,23.03,23.03,22.95,22.96,70400.0,15.7549,15.7549,15.7002,15.707,70400.0
2007-01-03 15:00:00,22.96,22.97,22.95,22.96,63600.0,15.707,15.7139,15.7002,15.707,63600.0
2007-01-03 15:05:00,22.96,23.03,22.96,23.02,62800.0,15.707,15.7549,15.707,15.7481,62800.0
2007-01-03 15:10:00,23.02,23.03,23.0,23.02,48400.0,15.7481,15.7549,15.7344,15.7481,48400.0
2007-01-03 15:15:00,23.02,23.04,23.02,23.03,30400.0,15.7481,15.7618,15.7481,15.7549,30400.0
2007-01-03 15:20:00,23.03,23.03,23.01,23.03,49600.0,15.7549,15.7549,15.7412,15.7549,49600.0
2007-01-03 15:25:00,23.03,23.05,23.03,23.04,62000.0,15.7549,15.7686,15.7549,15.7618,62000.0
2007-01-03 15:30:00,23.04,23.07,23.04,23.06,57600.0,15.7618,15.7823,15.7618,15.7754,57600.0
2007-01-03 15:35:00,23.06,23.07,23.05,23.06,260400.0,15.7754,15.7823,15.7686,15.7754,260400.0
2007-01-03 15:40:00,23.06,23.07,23.04,23.04,85200.0,15.7754,15.7823,15.7618,15.7618,85200.0
2007-01-03 15:45:00,23.04,23.07,23.04,23.07,45600.0,15.7618,15.7823,15.7618,15.7823,45600.0
2007-01-03 15:50:00,23.07,23.09,23.06,23.09,70000.0,15.7823,15.796,15.7754,15.796,70000.0
2007-01-03 15:55:00,23.09,23.11,23.08,23.11,95600.0,15.796,15.8096,15.7891,15.8096,95600.0
2007-01-04 09:30:00,23.1,23.14,23.06,23.06,119200.0,15.8028,15.8302,15.7754,15.7754,119200.0
2007-01-04 09:35:00,23.02,23.03,22.97,23.02,50800.0,15.7481,15.7549,15.7139,15.7481,50800.0
2007-01-04 09:40:00,23.03,23.07,22.94,23.07,118000.0,15.7549,15.7823,15.6934,15.7823,118000.0
2007-01-04 09:45:00,23.07,23.1,23.06,23.09,46000.0,15.7823,15.8028,15.7754,15.796,46000.0
2007-01-04 09:50:00,23.09,23.11,23.06,23.08,76400.0,15.796,15.8096,15.7754,15.7891,76400.0
2007-01-04 09:55:00,23.07,23.13,23.07,23.13,62800.0,15.7823,15.8233,15.7823,15.8233,62800.0
2007-01-04 10:00:00,23.11,23.11,22.98,22.99,88400.0,15.8096,15.8096,15.7207,15.7276,88400.0
2007-01-04 10:05:00,22.98,23.01,22.94,22.95,95600.0,15.7207,15.7412,15.6934,15.7002,95600.0
2007-01-04 10:10:00,22.94,22.98,22.94,22.94,90000.0,15.6934,15.7207,15.6934,15.6934,90000.0
2007-01-04 10:15:00,22.95,22.97,22.94,22.96,54400.0,15.7002,15.7139,15.6934,15.707,54400.0
2007-01-04 10:20:00,22.95,22.96,22.91,22.92,26800.0,15.7002,15.707,15.6728,15.6797,26800.0
2007-01-04 10:25:00,22.91,22.93,22.88,22.93,50000.0,15.6728,15.6865,15.6523,15.6865,50000.0
2007-01-04 10:30:00,22.94,22.99,22.93,22.97,51200.0,15.6934,15.7276,15.6865,15.7139,51200.0
2007-01-04 10:35:00,22.96,22.98,22.94,22.94,117200.0,15.707,15.7207,15.6934,15.6934,117200.0
2007-01-04 10:40:00,22.93,22.98,22.92,22.98,60800.0,15.6865,15.7207,15.6797,15.7207,60800.0
2007-01-04 10:45:00,22.97,22.98,22.93,22.95,40800.0,15.7139,15.7207,15.6865,15.7002,40800.0
2007-01-04 10:50:00,22.95,22.99,22.95,22.95,42000.0,15.7002,15.7276,15.7002,15.7002,42000.0
2007-01-04 10:55:00,22.94,22.96,22.93,22.93,29200.0,15.6934,15.707,15.6865,15.6865,29200.0
2007-01-04 11:00:00,22.94,22.97,22.94,22.94,36000.0,15.6934,15.7139,15.6934,15.6934,36000.0
2007-01-04 11:05:00,22.93,22.97,22.93,22.97,64400.0,15.6865,15.7139,15.6865,15.7139,64400.0
2007-01-04 11:10:00,22.97,22.97,22.92,22.94,38800.0,15.7139,15.7139,15.6797,15.6934,38800.0
2007-01-04 11:15:00,22.93,22.95,22.93,22.95,63600.0,15.6865,15.7002,15.6865,15.7002,63600.0
2007-01-04 11:20:00,22.94,22.95,22.93,22.93,15600.0,15.6934,15.7002,15.6865,15.6865,15600.0
2007-01-04 11:25:00,22.93,22.95,22.93,22.93,43200.0,15.6865,15.7002,15.6865,15.6865,43200.0
2007-01-04 11:30:00,22.93,22.95,22.93,22.95,96400.0,15.6865,15.7002,15.6865,15.7002,96400.0
2007-01-04 11:35:00,22.94,22.95,22.93,22.94,48000.0,15.6934,15.7002,15.6865,15.6934,48000.0
2007-01-04 11:40:00,22.93,22.96,22.93,22.94,40800.0,15.6865,15.707,15.6865,15.6934,40800.0
2007-01-04 11:45:00,22.93,22.95,22.93,22.95,48400.0,15.6865,15.7002,15.6865,15.7002,48400.0
2007-01-04 11:50:00,22.94,22.95,22.92,22.92,61200.0,15.6934,15.7002,15.6797,15.6797,61200.0
2007-01-04 11:55:00,22.92,22.94,22.92,22.93,45200.0,15.6797,15.6934,15.6797,15.6865,45200.0
2007-01-04 12:00:00,22.93,22.94,22.93,22.94,15200.0,15.6865,15.6934,15.6865,15.6934,15200.0
2007-01-04 12:05:00,22.93,22.94,22.92,22.93,32000.0,15.6865,15.6934,15.6797,15.6865,32000.0
2007-01-04 12:10:00,22.92,22.93,22.92,22.92,19600.0,15.6797,15.6865,15.6797,15.6797,19600.0
2007-01-04 12:15:00,22.93,22.94,22.92,22.93,34400.0,15.6865,15.6934,15.6797,15.6865,34400.0
2007-01-04 12:20:00,22.93,22.93,22.92,22.93,67600.0,15.6865,15.6865,15.6797,15.6865,67600.0
2007-01-04 12:25:00,22.93,22.93,22.92,22.92,52400.0,15.6865,15.6865,15.6797,15.6797,52400.0
2007-01-04 12:30:00,22.92,22.93,22.91,22.93,55200.0,15.6797,15.6865,15.6728,15.6865,55200.0
2007-01-04 12:35:00,22.93,22.94,22.92,22.93,65200.0,15.6865,15.6934,15.6797,15.6865,65200.0
2007-01-04 12:40:00,22.92,22.93,22.91,22.92,60000.0,15.6797,15.6865,15.6728,15.6797,60000.0
2007-01-04 12:45:00,22.92,22.93,22.91,22.92,26000.0,15.6797,15.6865,15.6728,15.6797,26000.0
2007-01-04 12:50:00,22.92,22.93,22.91,22.93,50800.0,15.6797,15.6865,15.6728,15.6865,50800.0
2007-01-04 12:55:00,22.93,22.93,22.92,22.93,28800.0,15.6865,15.6865,15.6797,15.6865,28800.0
2007-01-04 13:00:00,22.93,22.94,22.93,22.93,13200.0,15.6865,15.6934,15.6865,15.6865,13200.0
2007-01-04 13:05:00,22.93,22.93,22.92,22.93,38400.0,15.6865,15.6865,15.6797,15.6865,38400.0
2007-01-04 13:10:00,22.93,22.94,22.92,22.93,24400.0,15.6865,15.6934,15.6797,15.6865,24400.0
2007-01-04 13:15:00,22.93,22.93,22.92,22.92,43600.0,15.6865,15.6865,15.6797,15.6797,43600.0
2007-01-04 13:20:00,22.92,22.92,22.9,22.92,40000.0,15.6797,15.6797,15.666,15.6797,40000.0
2007-01-04 13:25:00,22.91,22.93,22.91,22.92,63200.0,15.6728,15.6865,15.6728,15.6797,63200.0
2007-01-04 13:30:00,22.93,22.94,22.9,22.91,141200.0,15.6865,15.6934,15.666,15.6728,141200.0
2007-01-04 13:35:00,22.92,22.95,22.91,22.94,84800.0,15.6797,15.7002,15.6728,15.6934,84800.0
2007-01-04 13:40:00,22.93,22.94,22.93,22.93,60800.0,15.6865,15.6934,15.6865,15.6865,60800.0
2007-01-04 13:45:00,22.93,22.95,22.92,22.93,53200.0,15.6865,15.7002,15.6797,15.6865,53200.0
2007-01-04 13:50:00,22.92,22.94,22.92,22.93,22000.0,15.6797,15.6934,15.6797,15.6865,22000.0
2007-01-04 13:55:00,22.92,22.94,22.92,22.93,28800.0,15.6797,15.6934,15.6797,15.6865,28800.0
2007-01-04 14:00:00,22.93,22.95,22.92,22.94,52400.0,15.6865,15.7002,15.6797,15.6934,52400.0
2007-01-04 14:05:00,22.94,22.95,22.93,22.93,48800.0,15.6934,15.7002,15.6865,15.6865,48800.0
2007-01-04 14:10:00,22.93,22.95,22.92,22.93,74000.0,15.6865,15.7002,15.6797,15.6865,74000.0
2007-01-04 14:15:00,22.93,22.94,22.92,22.93,54800.0,15.6865,15.6934,15.6797,15.6865,54800.0
2007-01-04 14:20:00,22.93,22.93,22.92,22.93,41600.0,15.6865,15.6865,15.6797,15.6865,41600.0
2007-01-04 14:25:00,22.93,22.95,22.92,22.94,86000.0,15.6865,15.7002,15.6797,15.6934,86000.0
2007-01-04 14:30:00,22.94,22.96,22.93,22.94,75200.0,15.6934,15.707,15.6865,15.6934,75200.0
2007-01-04 14:35:00,22.94,22.94,22.92,22.93,45200.0,15.6934,15.6934,15.6797,15.6865,45200.0
2007-01-04 14:40:00,22.92,22.95,22.92,22.93,80400.0,15.6797,15.7002,15.6797,15.6865,80400.0
2007-01-04 14:45:00,22.93,22.94,22.92,22.93,54000.0,15.6865,15.6934,15.6797,15.6865,54000.0
2007-01-04 14:50:00,22.93,22.97,22.93,22.95,99200.0,15.6865,15.7139,15.6865,15.7002,99200.0
2007-01-04 14:55:00,22.95,22.96,22.93,22.95,104400.0,15.7002,15.707,15.6865,15.7002,104400.0
2007-01-04 15:00:00,22.95,22.96,22.94,22.95,70000.0,15.7002,15.707,15.6934,15.7002,70000.0
2007-01-04 15:05:00,22.95,22.96,22.94,22.96,29600.0,15.7002,15.707,15.6934,15.707,29600.0
2007-01-04 15:10:00,22.96,22.98,22.95,22.95,89600.0,15.707,15.7207,15.7002,15.7002,89600.0
2007-01-04 15:15:00,22.95,22.97,22.95,22.95,50400.0,15.7002,15.7139,15.7002,15.7002,50400.0
2007-01-04 15:20:00,22.95,22.98,22.95,22.95,360000.0,15.7002,15.7207,15.7002,15.7002,360000.0
2007-01-04 15:25:00,22.96,22.97,22.95,22.95,47600.0,15.707,15.7139,15.7002,15.7002,47600.0
2007-01-04 15:30:00,22.96,22.96,22.94,22.95,66800.0,15.707,15.707,15.6934,15.7002,66800.0
2007-01-04 15:35:00,22.95,22.96,22.94,22.96,104400.0,15.7002,15.707,15.6934,15.707,104400.0
2007-01-04 15:40:00,22.95,22.97,22.94,22.96,94800.0,15.7002,15.7139,15.6934,15.707,94800.0
2007-01-04 15:45:00,22.95,22.96,22.92,22.92,116000.0,15.7002,15.707,15.6797,15.6797,116000.0
2007-01-04 15:50:00,22.92,22.97,22.92,22.96,131200.0,15.6797,15.7139,15.6797,15.707,131200.0
2007-01-04 15:55:00,22.95,22.95,22.94,22.95,210400.0,15.7002,15.7002,15.6934,15.7002,210400.0
2007-01-05 09:30:00,22.93,22.95,22.9,22.92,99200.0,15.6865,15.7002,15.666,15.6797,99200.0
2007-01-05 09:35:00,22.92,22.94,22.9,22.91,214400.0,15.6797,15.6934,15.666,15.6728,214400.0
2007-01-05 09:40:00,22.91,22.91,22.89,22.9,164800.0,15.6728,15.6728,15.6591,15.666,164800.0
2007-01-05 09:45:00,22.9,22.93,22.9,22.93,230800.0,15.666,15.6865,15.666,15.6865,230800.0
2007-01-05 09:50:00,22.92,22.95,22.91,22.92,152800.0,15.6797,15.7002,15.6728,15.6797,152800.0
2007-01-05 09:55:00,22.92,22.93,22.9,22.93,92400.0,15.6797,15.6865,15.666,15.6865,92400.0
2007-01-05 10:00:00,22.91,22.93,22.91,22.91,72000.0,15.6728,15.6865,15.6728,15.6728,72000.0
2007-01-05 10:05:00,22.92,22.94,22.91,22.91,92400.0,15.6797,15.6934,15.6728,15.6728,92400.0
2007-01-05 10:10:00,22.91,22.93,22.91,22.92,56400.0,15.6728,15.6865,15.6728,15.6797,56400.0
2007-01-05 10:15:00,22.92,22.93,22.91,22.93,64000.0,15.6797,15.6865,15.6728,15.6865,64000.0
2007-01-05 10:20:00,22.93,22.93,22.91,22.92,77200.0,15.6865,15.6865,15.6728,15.6797,77200.0
2007-01-05 10:25:00,22.92,22.92,22.91,22.91,25600.0,15.6797,15.6797,15.6728,15.6728,25600.0
2007-01-05 10:30:00,22.91,22.92,22.91,22.92,50000.0,15.6728,15.6797,15.6728,15.6797,50000.0
2007-01-05 10:35:00,22.92,22.93,22.91,22.93,63200.0,15.6797,15.6865,15.6728,15.6865,63200.0
2007-01-05 10:40:00,22.93,22.93,22.91,22.92,52400.0,15.6865,15.6865,15.6728,15.6797,52400.0
2007-01-05 10:45:00,22.91,22.93,22.91,22.92,109600.0,15.6728,15.6865,15.6728,15.6797,109600.0
2007-01-05 10:50:00,22.92,22.93,22.91,22.92,60000.0,15.6797,15.6865,15.6728,15.6797,60000.0
2007-01-05 10:55:00,22.92,22.92,22.91,22.91,34000.0,15.6797,15.6797,15.6728,15.6728,34000.0
2007-01-05 11:00:00,22.91,22.92,22.89,22.89,84400.0,15.6728,15.6797,15.6591,15.6591,84400.0
2007-01-05 11:05:00,22.88,22.88,22.81,22.81,115600.0,15.6523,15.6523,15.6044,15.6044,115600.0
2007-01-05 11:10:00,22.81,22.82,22.79,22.82,57200.0,15.6044,15.6113,15.5907,15.6113,57200.0
2007-01-05 11:15:00,22.82,22.83,22.81,22.82,64400.0,15.6113,15.6181,15.6044,15.6113,64400.0
2007-01-05 11:20:00,22.82,22.82,22.81,22.81,110000.0,15.6113,15.6113,15.6044,15.6044,110000.0
2007-01-05 11:25:00,22.81,22.81,22.75,22.75,58800.0,15.6044,15.6044,15.5634,15.5634,58800.0
2007-01-05 11:30:00,22.75,22.76,22.75,22.75,74000.0,15.5634,15.5702,15.5634,15.5634,74000.0
2007-01-05 11:35:00,22.75,22.75,22.73,22.73,42400.0,15.5634,15.5634,15.5497,15.5497,42400.0
2007-01-05 11:40:00,22.73,22.73,22.7,22.7,54800.0,15.5497,15.5497,15.5292,15.5292,54800.0
2007-01-05 11:45:00,22.71,22.73,22.7,22.73,61600.0,15.536,15.5497,15.5292,15.5497,61600.0
2007-01-05 11:50:00,22.73,22.73,22.7,22.7,23600.0,15.5497,15.5497,15.5292,15.5292,23600.0
2007-01-05 11:55:00,22.7,22.7,22.68,22.68,21200.0,15.5292,15.5292,15.5155,15.5155,21200.0
2007-01-05 12:00:00,22.68,22.72,22.68,22.71,36000.0,15.5155,15.5428,15.5155,15.536,36000.0
2007-01-05 12:05:00,22.71,22.72,22.7,22.71,38400.0,15.536,15.5428,15.5292,15.536,38400.0
2007-01-05 12:10:00,22.72,22.73,22.71,22.72,24000.0,15.5428,15.5497,15.536,15.5428,24000.0
2007-01-05 12:15:00,22.72,22.72,22.72,22.72,11200.0,15.5428,15.5428,15.5428,15.5428,11200.0
2007-01-05 12:20:00,22.71,22.71,22.69,22.69,12800.0,15.536,15.536,15.5223,15.5223,12800.0
2007-01-05 12:25:00,22.69,22.69,22.65,22.65,44000.0,15.5223,15.5223,15.495,15.495,44000.0
2007-01-05 12:30:00,22.65,22.66,22.65,22.66,51600.0,15.495,15.5018,15.495,15.5018,51600.0
2007-01-05 12:35:00,22.66,22.68,22.66,22.68,20400.0,15.5018,15.5155,15.5018,15.5155,20400.0
2007-01-05 12:40:00,22.68,22.68,22.66,22.67,27600.0,15.5155,15.5155,15.5018,15.5086,27600.0
2007-01-05 12:45:00,22.67,22.67,22.66,22.66,47600.0,15.5086,15.5086,15.5018,15.5018,47600.0
2007-01-05 12:50:00,22.66,22.67,22.66,22.66,88000.0,15.5018,15.5086,15.5018,15.5018,88000.0
2007-01-05 12:55:00,22.66,22.67,22.66,22.66,66400.0,15.5018,15.5086,15.5018,15.5018,66400.0
2007-01-05 13:00:00,22.66,22.67,22.65,22.67,114400.0,15.5018,15.5086,15.495,15.5086,114400.0
2007-01-05 13:05:00,22.67,22.67,22.65,22.66,59200.0,15.5086,15.5086,15.495,15.5018,59200.0
2007-01-05 13:10:00,22.66,22.67,22.66,22.66,35200.0,15.5018,15.5086,15.5018,15.5018,35200.0
2007-01-05 13:15:00,22.66,22.67,22.66,22.67,39200.0,15.5018,15.5086,15.5018,15.5086,39200.0
2007-01-05 13:20:00,22.67,22.7,22.67,22.69,36000.0,15.5086,15.5292,15.5086,15.5223,36000.0
2007-01-05 13:25:00,22.69,22.69,22.66,22.67,63600.0,15.5223,15.5223,15.5018,15.5086,63600.0
2007-01-05 13:30:00,22.67,22.68,22.66,22.67,98400.0,15.5086,15.5155,15.5018,15.5086,98400.0
2007-01-05 13:35:00,22.67,22.69,22.66,22.68,37600.0,15.5086,15.5223,15.5018,15.5155,37600.0
2007-01-05 13:40:00,22.68,22.68,22.68,22.68,65600.0,15.5155,15.5155,15.5155,15.5155,65600.0
2007-01-05 13:45:00,22.68,22.69,22.68,22.69,65600.0,15.5155,15.5223,15.5155,15.5223,65600.0
2007-01-05 13:50:00,22.69,22.71,22.68,22.69,81200.0,15.5223,15.536,15.5155,15.5223,81200.0
2007-01-05 13:55:00,22.69,22.69,22.68,22.68,44800.0,15.5223,15.5223,15.5155,15.5155,44800.0
2007-01-05 14:00:00,22.68,22.71,22.68,22.68,70800.0,15.5155,15.536,15.5155,15.5155,70800.0
2007-01-05 14:05:00,22.69,22.69,22.66,22.66,152800.0,15.5223,15.5223,15.5018,15.5018,152800.0
2007-01-05 14:10:00,22.66,22.69,22.66,22.68,112000.0,15.5018,15.5223,15.5018,15.5155,112000.0
2007-01-05 14:15:00,22.69,22.69,22.67,22.67,74000.0,15.5223,15.5223,15.5086,15.5086,74000.0
2007-01-05 14:20:00,22.67,22.67,22.66,22.67,38400.0,15.5086,15.5086,15.5018,15.5086,38400.0
2007-01-05 14:25:00,22.67,22.68,22.66,22.68,94000.0,15.5086,15.5155,15.5018,15.5155,94000.0
2007-01-05 14:30:00,22.68,22.69,22.67,22.68,34400.0,15.5155,15.5223,15.5086,15.5155,34400.0
2007-01-05 14:35:00,22.68,22.7,22.68,22.68,38800.0,15.5155,15.5292,15.5155,15.5155,38800.0
2007-01-05 14:40:00,22.68,22.68,22.66,22.66,38000.0,15.5155,15.5155,15.5018,15.5018,38000.0
2007-01-05 14:45:00,22.66,22.68,22.66,22.68,40400.0,15.5018,15.5155,15.5018,15.5155,40400.0
2007-01-05 14:50:00,22.67,22.69,22.67,22.67,57600.0,15.5086,15.5223,15.5086,15.5086,57600.0
2007-01-05 14:55:00,22.68,22.68,22.66,22.67,86400.0,15.5155,15.5155,15.5018,15.5086,86400.0
2007-01-05 15:00:00,22.67,22.68,22.66,22.67,83200.0,15.5086,15.5155,15.5018,15.5086,83200.0
2007-01-05 15:05:00,22.68,22.69,22.67,22.68,82000.0,15.5155,15.5223,15.5086,15.5155,82000.0
2007-01-05 15:10:00,22.68,22.68,22.67,22.68,109200.0,15.5155,15.5155,15.5086,15.5155,109200.0
2007-01-05 15:15:00,22.68,22.68,22.67,22.68,46800.0,15.5155,15.5155,15.5086,15.5155,46800.0
2007-01-05 15:20:00,22.67,22.68,22.67,22.68,225600.0,15.5086,15.5155,15.5086,15.5155,225600.0
2007-01-05 15:25:00,22.68,22.7,22.67,22.68,91600.0,15.5155,15.5292,15.5086,15.5155,91600.0
2007-01-05 15:30:00,22.68,22.69,22.67,22.68,101600.0,15.5155,15.5223,15.5086,15.5155,101600.0
2007-01-05 15:35:00,22.68,22.68,22.66,22.67,157600.0,15.5155,15.5155,15.5018,15.5086,157600.0
2007-01-05 15:40:00,22.67,22.69,22.67,22.68,89200.0,15.5086,15.5223,15.5086,15.5155,89200.0
2007-01-05 15:45:00,22.67,22.68,22.67,22.67,148800.0,15.5086,15.5155,15.5086,15.5086,148800.0
2007-01-05 15:50:00,22.67,22.71,22.67,22.68,350400.0,15.5086,15.536,15.5086,15.5155,350400.0
2007-01-05 15:55:00,22.68,22.68,22.66,22.67,237200.0,15.5155,15.5155,15.5018,15.5086,237200.0
2007-01-08 09:30:00,22.61,22.61,22.54,22.57,122800.0,15.4676,15.4676,15.4197,15.4402,122800.0
2007-01-08 09:35:00,22.55,22.59,22.54,22.54,100400.0,15.4265,15.4539,15.4197,15.4197,100400.0
2007-01-08 09:40:00,22.54,22.6,22.54,22.6,73200.0,15.4197,15.4608,15.4197,15.4608,73200.0
2007-01-08 09:45:00,22.61,22.66,22.59,22.62,88400.0,15.4676,15.5018,15.4539,15.4744,88400.0
2007-01-08 09:50:00,22.62,22.66,22.62,22.63,69600.0,15.4744,15.5018,15.4744,15.4813,69600.0
2007-01-08 09:55:00,22.63,22.64,22.56,22.58,124800.0,15.4813,15.4881,15.4334,15.4471,124800.0
2007-01-08 10:00:00,22.58,22.64,22.58,22.63,89200.0,15.4471,15.4881,15.4471,15.4813,89200.0
2007-01-08 10:05:00,22.63,22.65,22.63,22.64,78800.0,15.4813,15.495,15.4813,15.4881,78800.0
2007-01-08 10:10:00,22.64,22.67,22.63,22.63,60400.0,15.4881,15.5086,15.4813,15.4813,60400.0
2007-01-08 10:15:00,22.63,22.65,22.57,22.61,106400.0,15.4813,15.495,15.4402,15.4676,106400.0
2007-01-08 10:20:00,22.61,22.61,22.6,22.61,60000.0,15.4676,15.4676,15.4608,15.4676,60000.0
2007-01-08 10:25:00,22.61,22.61,22.59,22.61,43200.0,15.4676,15.4676,15.4539,15.4676,43200.0
2007-01-08 10:30:00,22.61,22.67,22.61,22.65,95600.0,15.4676,15.5086,15.4676,15.495,95600.0
2007-01-08 10:35:00,22.65,22.67,22.64,22.66,18800.0,15.495,15.5086,15.4881,15.5018,18800.0
2007-01-08 10:40:00,22.66,22.69,22.66,22.69,123200.0,15.5018,15.5223,15.5018,15.5223,123200.0
2007-01-08 10:45:00,22.69,22.69,22.63,22.63,41200.0,15.5223,15.5223,15.4813,15.4813,41200.0
2007-01-08 10:50:00,22.64,22.66,22.63,22.65,36000.0,15.4881,15.5018,15.4813,15.495,36000.0
2007-01-08 10:55:00,22.65,22.67,22.63,22.64,40400.0,15.495,15.5086,15.4813,15.4881,40400.0
2007-01-08 11:00:00,22.64,22.7,22.63,22.7,76000.0,15.4881,15.5292,15.4813,15.5292,76000.0
2007-01-08 11:05:00,22.7,22.7,22.68,22.68,35200.0,15.5292,15.5292,15.5155,15.5155,35200.0
2007-01-08 11:10:00,22.68,22.69,22.66,22.68,146800.0,15.5155,15.5223,15.5018,15.5155,146800.0
2007-01-08 11:15:00,22.69,22.74,22.68,22.74,88800.0,15.5223,15.5565,15.5155,15.5565,88800.0
2007-01-08 11:20:00,22.75,22.81,22.75,22.78,73600.0,15.5634,15.6044,15.5634,15.5839,73600.0
2007-01-08 11:25:00,22.78,22.79,22.76,22.78,60800.0,15.5839,15.5907,15.5702,15.5839,60800.0
2007-01-08 11:30:00,22.78,22.79,22.77,22.78,134800.0,15.5839,15.5907,15.5771,15.5839,134800.0
2007-01-08 11:35:00,22.78,22.79,22.76,22.76,45200.0,15.5839,15.5907,15.5702,15.5702,45200.0
2007-01-08 11:40:00,22.76,22.83,22.76,22.82,105200.0,15.5702,15.6181,15.5702,15.6113,105200.0
2007-01-08 11:45:00,22.82,22.83,22.79,22.79,32000.0,15.6113,15.6181,15.5907,15.5907,32000.0
2007-01-08 11:50:00,22.78,22.78,22.76,22.76,18400.0,15.5839,15.5839,15.5702,15.5702,18400.0
2007-01-08 11:55:00,22.75,22.77,22.75,22.77,34400.0,15.5634,15.5771,15.5634,15.5771,34400.0
2007-01-08 12:00:00,22.77,22.77,22.73,22.74,23600.0,15.5771,15.5771,15.5497,15.5565,23600.0
2007-01-08 12:05:00,22.74,22.76,22.74,22.76,18000.0,15.5565,15.5702,15.5565,15.5702,18000.0
2007-01-08 12:10:00,22.77,22.81,22.77,22.81,31600.0,15.5771,15.6044,15.5771,15.6044,31600.0
2007-01-08 12:15:00,22.81,22.81,22.8,22.8,21200.0,15.6044,15.6044,15.5976,15.5976,21200.0
2007-01-08 12:20:00,22.81,22.81,22.8,22.8,20400.0,15.6044,15.6044,15.5976,15.5976,20400.0
2007-01-08 12:25:00,22.8,22.8,22.76,22.76,15200.0,15.5976,15.5976,15.5702,15.5702,15200.0
2007-01-08 12:30:00,22.77,22.77,22.76,22.77,36000.0,15.5771,15.5771,15.5702,15.5771,36000.0
2007-01-08 12:35:00,22.76,22.77,22.75,22.75,14400.0,15.5702,15.5771,15.5634,15.5634,14400.0
2007-01-08 12:40:00,22.76,22.76,22.73,22.73,14400.0,15.5702,15.5702,15.5497,15.5497,14400.0
2007-01-08 12:45:00,22.71,22.72,22.69,22.72,52400.0,15.536,15.5428,15.5223,15.5428,52400.0
2007-01-08 12:50:00,22.7,22.72,22.7,22.72,27200.0,15.5292,15.5428,15.5292,15.5428,27200.0
2007-01-08 12:55:00,22.71,22.72,22.7,22.71,21200.0,15.536,15.5428,15.5292,15.536,21200.0
2007-01-08 13:00:00,22.71,22.71,22.69,22.69,37600.0,15.536,15.536,15.5223,15.5223,37600.0
2007-01-08 13:05:00,22.69,22.7,22.69,22.69,30800.0,15.5223,15.5292,15.5223,15.5223,30800.0
2007-01-08 13:10:00,22.7,22.73,22.69,22.72,26800.0,15.5292,15.5497,15.5223,15.5428,26800.0
2007-01-08 13:15:00,22.73,22.73,22.7,22.71,31600.0,15.5497,15.5497,15.5292,15.536,31600.0
2007-01-08 13:20:00,22.7,22.71,22.69,22.69,24000.0,15.5292,15.536,15.5223,15.5223,24000.0
2007-01-08 13:25:00,22.69,22.7,22.68,22.69,26400.0,15.5223,15.5292,15.5155,15.5223,26400.0
2007-01-08 13:30:00,22.69,22.73,22.69,22.72,40000.0,15.5223,15.5497,15.5223,15.5428,40000.0
2007-01-08 13:35:00,22.72,22.75,22.72,22.74,68000.0,15.5428,15.5634,15.5428,15.5565,68000.0
2007-01-08 13:40:00,22.74,22.77,22.74,22.76,82400.0,15.5565,15.5771,15.5565,15.5702,82400.0
2007-01-08 13:45:00,22.76,22.78,22.75,22.75,66800.0,15.5702,15.5839,15.5634,15.5634,66800.0
2007-01-08 13:50:00,22.74,22.75,22.73,22.75,36800.0,15.5565,15.5634,15.5497,15.5634,36800.0
2007-01-08 13:55:00,22.75,22.75,22.73,22.73,38000.0,15.5634,15.5634,15.5497,15.5497,38000.0
2007-01-08 14:00:00,22.74,22.74,22.7,22.71,18000.0,15.5565,15.5565,15.5292,15.536,18000.0
2007-01-08 14:05:00,22.71,22.73,22.7,22.71,42000.0,15.536,15.5497,15.5292,15.536,42000.0
2007-01-08 14:10:00,22.7,22.71,22.68,22.71,42800.0,15.5292,15.536,15.5155,15.536,42800.0
2007-01-08 14:15:00,22.71,22.72,22.7,22.72,42400.0,15.536,15.5428,15.5292,15.5428,42400.0
2007-01-08 14:20:00,22.71,22.71,22.69,22.7,32000.0,15.536,15.536,15.5223,15.5292,32000.0
2007-01-08 14:25:00,22.7,22.72,22.69,22.71,28800.0,15.5292,15.5428,15.5223,15.536,28800.0
2007-01-08 14:30:00,22.71,22.71,22.68,22.7,35200.0,15.536,15.536,15.5155,15.5292,35200.0
2007-01-08 14:35:00,22.7,22.7,22.68,22.68,52000.0,15.5292,15.5292,15.5155,15.5155,52000.0
2007-01-08 14:40:00,22.7,22.72,22.69,22.7,47200.0,15.5292,15.5428,15.5223,15.5292,47200.0
2007-01-08 14:45:00,22.7,22.7,22.68,22.68,48000.0,15.5292,15.5292,15.5155,15.5155,48000.0
2007-01-08 14:50:00,22.68,22.69,22.68,22.69,67200.0,15.5155,15.5223,15.5155,15.5223,67200.0
2007-01-08 14:55:00,22.68,22.7,22.68,22.69,89600.0,15.5155,15.5292,15.5155,15.5223,89600.0
2007-01-08 15:00:00,22.69,22.7,22.68,22.68,90000.0,15.5223,15.5292,15.5155,15.5155,90000.0
2007-01-08 15:05:00,22.68,22.71,22.68,22.7,64000.0,15.5155,15.536,15.5155,15.5292,64000.0
2007-01-08 15:10:00,22.7,22.72,22.69,22.72,104000.0,15.5292,15.5428,15.5223,15.5428,104000.0
2007-01-08 15:15:00,22.72,22.72,22.69,22.71,76800.0,15.5428,15.5428,15.5223,15.536,76800.0
2007-01-08 15:20:00,22.71,22.71,22.7,22.71,141600.0,15.536,15.536,15.5292,15.536,141600.0
2007-01-08 15:25:00,22.71,22.72,22.7,22.7,79200.0,15.536,15.5428,15.5292,15.5292,79200.0
2007-01-08 15:30:00,22.71,22.72,22.7,22.7,110000.0,15.536,15.5428,15.5292,15.5292,110000.0
2007-01-08 15:35:00,22.7,22.72,22.7,22.7,62800.0,15.5292,15.5428,15.5292,15.5292,62800.0
2007-01-08 15:40:00,22.7,22.71,22.68,22.7,53600.0,15.5292,15.536,15.5155,15.5292,53600.0
2007-01-08 15:45:00,22.71,22.72,22.7,22.71,44000.0,15.536,15.5428,15.5292,15.536,44000.0
2007-01-08 15:50:00,22.71,22.71,22.7,22.71,65200.0,15.536,15.536,15.5292,15.536,65200.0
2007-01-08 15:55:00,22.71,22.71,22.7,22.7,208000.0,15.536,15.536,15.5292,15.5292,208000.0
2007-01-09 09:30:00,22.75,22.82,22.75,22.82,156000.0,15.5634,15.6113,15.5634,15.6113,156000.0
2007-01-09 09:35:00,22.82,22.86,22.77,22.85,74000.0,15.6113,15.6386,15.5771,15.6318,74000.0
2007-01-09 09:40:00,22.85,22.85,22.79,22.8,52800.0,15.6318,15.6318,15.5907,15.5976,52800.0
2007-01-09 09:45:00,22.79,22.8,22.75,22.75,268000.0,15.5907,15.5976,15.5634,15.5634,268000.0
2007-01-09 09:50:00,22.75,22.77,22.75,22.75,55600.0,15.5634,15.5771,15.5634,15.5634,55600.0
2007-01-09 09:55:00,22.75,22.77,22.74,22.76,61200.0,15.5634,15.5771,15.5565,15.5702,61200.0
2007-01-09 10:00:00,22.76,22.77,22.75,22.76,76800.0,15.5702,15.5771,15.5634,15.5702,76800.0
2007-01-09 10:05:00,22.76,22.76,22.74,22.74,273600.0,15.5702,15.5702,15.5565,15.5565,273600.0
2007-01-09 10:10:00,22.74,22.75,22.71,22.71,39600.0,15.5565,15.5634,15.536,15.536,39600.0
2007-01-09 10:15:00,22.71,22.72,22.7,22.7,129200.0,15.536,15.5428,15.5292,15.5292,129200.0
2007-01-09 10:20:00,22.69,22.72,22.69,22.71,48400.0,15.5223,15.5428,15.5223,15.536,48400.0
2007-01-09 10:25:00,22.71,22.75,22.71,22.75,96400.0,15.536,15.5634,15.536,15.5634,96400.0
2007-01-09 10:30:00,22.75,22.75,22.73,22.75,133200.0,15.5634,15.5634,15.5497,15.5634,133200.0
2007-01-09 10:35:00,22.75,22.76,22.74,22.75,109200.0,15.5634,15.5702,15.5565,15.5634,109200.0
2007-01-09 10:40:00,22.75,22.75,22.71,22.71,110000.0,15.5634,15.5634,15.536,15.536,110000.0
2007-01-09 10:45:00,22.71,22.72,22.71,22.71,58400.0,15.536,15.5428,15.536,15.536,58400.0
2007-01-09 10:50:00,22.71,22.72,22.7,22.72,150400.0,15.536,15.5428,15.5292,15.5428,150400.0
2007-01-09 10:55:00,22.72,22.72,22.7,22.72,47600.0,15.5428,15.5428,15.5292,15.5428,47600.0
2007-01-09 11:00:00,22.72,22.73,22.72,22.72,42400.0,15.5428,15.5497,15.5428,15.5428,42400.0
2007-01-09 11:05:00,22.72,22.72,22.71,22.72,88000.0,15.5428,15.5428,15.536,15.5428,88000.0
2007-01-09 11:10:00,22.72,22.72,22.7,22.71,52800.0,15.5428,15.5428,15.5292,15.536,52800.0
2007-01-09 11:15:00,22.71,22.71,22.7,22.71,121200.0,15.536,15.536,15.5292,15.536,121200.0
2007-01-09 11:20:00,22.7,22.72,22.7,22.71,264800.0,15.5292,15.5428,15.5292,15.536,264800.0
2007-01-09 11:25:00,22.71,22.72,22.67,22.68,121600.0,15.536,15.5428,15.5086,15.5155,121600.0
2007-01-09 11:30:00,22.68,22.7,22.68,22.69,41600.0,15.5155,15.5292,15.5155,15.5223,41600.0
2007-01-09 11:35:00,22.69,22.7,22.69,22.7,45600.0,15.5223,15.5292,15.5223,15.5292,45600.0
2007-01-09 11:40:00,22.7,22.71,22.67,22.67,111600.0,15.5292,15.536,15.5086,15.5086,111600.0
2007-01-09 11:45:00,22.67,22.68,22.66,22.68,83600.0,15.5086,15.5155,15.5018,15.5155,83600.0
2007-01-09 11:50:00,22.68,22.69,22.68,22.68,71200.0,15.5155,15.5223,15.5155,15.5155,71200.0
2007-01-09 11:55:00,22.68,22.68,22.66,22.67,130800.0,15.5155,15.5155,15.5018,15.5086,130800.0
2007-01-09 12:00:00,22.67,22.69,22.66,22.69,29200.0,15.5086,15.5223,15.5018,15.5223,29200.0
2007-01-09 12:05:00,22.68,22.7,22.67,22.69,51600.0,15.5155,15.5292,15.5086,15.5223,51600.0
2007-01-09 12:10:00,22.69,22.69,22.67,22.69,34000.0,15.5223,15.5223,15.5086,15.5223,34000.0
2007-01-09 12:15:00,22.68,22.7,22.67,22.7,42800.0,15.5155,15.5292,15.5086,15.5292,42800.0
2007-01-09 12:20:00,22.7,22.7,22.68,22.68,73200.0,15.5292,15.5292,15.5155,15.5155,73200.0
2007-01-09 12:25:00,22.68,22.68,22.66,22.67,35200.0,15.5155,15.5155,15.5018,15.5086,35200.0
2007-01-09 12:30:00,22.67,22.67,22.66,22.66,644000.0,15.5086,15.5086,15.5018,15.5018,644000.0
2007-01-09 12:35:00,22.66,22.66,22.65,22.66,42000.0,15.5018,15.5018,15.495,15.5018,42000.0
2007-01-09 12:40:00,22.66,22.68,22.66,22.68,66000.0,15.5018,15.5155,15.5018,15.5155,66000.0
2007-01-09 12:45:00,22.68,22.68,22.65,22.66,80800.0,15.5155,15.5155,15.495,15.5018,80800.0
2007-01-09 12:50:00,22.66,22.67,22.63,22.63,96000.0,15.5018,15.5086,15.4813,15.4813,96000.0
2007-01-09 12:55:00,22.63,22.66,22.63,22.64,45200.0,15.4813,15.5018,15.4813,15.4881,45200.0
2007-01-09 13:00:00,22.64,22.65,22.64,22.64,19200.0,15.4881,15.495,15.4881,15.4881,19200.0
2007-01-09 13:05:00,22.63,22.65,22.63,22.63,38400.0,15.4813,15.495,15.4813,15.4813,38400.0
2007-01-09 13:10:00,22.63,22.63,22.61,22.63,39600.0,15.4813,15.4813,15.4676,15.4813,39600.0
2007-01-09 13:15:00,22.63,22.64,22.62,22.63,36800.0,15.4813,15.4881,15.4744,15.4813,36800.0
2007-01-09 13:20:00,22.63,22.64,22.62,22.63,27200.0,15.4813,15.4881,15.4744,15.4813,27200.0
2007-01-09 13:25:00,22.64,22.65,22.63,22.65,41200.0,15.4881,15.495,15.4813,15.495,41200.0
2007-01-09 13:30:00,22.66,22.66,22.63,22.65,41200.0,15.5018,15.5018,15.4813,15.495,41200.0
2007-01-09 13:35:00,22.64,22.67,22.64,22.66,48400.0,15.4881,15.5086,15.4881,15.5018,48400.0
2007-01-09 13:40:00,22.66,22.67,22.66,22.66,111600.0,15.5018,15.5086,15.5018,15.5018,111600.0
2007-01-09 13:45:00,22.66,22.69,22.66,22.67,90400.0,15.5018,15.5223,15.5018,15.5086,90400.0
2007-01-09 13:50:00,22.67,22.67,22.65,22.65,29600.0,15.5086,15.5086,15.495,15.495,29600.0
2007-01-09 13:55:00,22.66,22.66,22.64,22.64,17200.0,15.5018,15.5018,15.4881,15.4881,17200.0
2007-01-09 14:00:00,22.65,22.71,22.65,22.71,38400.0,15.495,15.536,15.495,15.536,38400.0
2007-01-09 14:05:00,22.71,22.75,22.7,22.75,102000.0,15.536,15.5634,15.5292,15.5634,102000.0
2007-01-09 14:10:00,22.75,22.75,22.72,22.72,13600.0,15.5634,15.5634,15.5428,15.5428,13600.0
2007-01-09 14:15:00,22.71,22.73,22.7,22.71,36400.0,15.536,15.5497,15.5292,15.536,36400.0
2007-01-09 14:20:00,22.71,22.71,22.67,22.67,17600.0,15.536,15.536,15.5086,15.5086,17600.0
2007-01-09 14:25:00,22.68,22.71,22.68,22.7,30800.0,15.5155,15.536,15.5155,15.5292,30800.0
2007-01-09 14:30:00,22.7,22.72,22.68,22.7,28800.0,15.5292,15.5428,15.5155,15.5292,28800.0
2007-01-09 14:35:00,22.69,22.72,22.69,22.72,18400.0,15.5223,15.5428,15.5223,15.5428,18400.0
2007-01-09 14:40:00,22.72,22.72,22.68,22.69,28800.0,15.5428,15.5428,15.5155,15.5223,28800.0
2007-01-09 14:45:00,22.69,22.7,22.66,22.69,50400.0,15.5223,15.5292,15.5018,15.5223,50400.0
2007-01-09 14:50:00,22.69,22.7,22.67,22.68,35600.0,15.5223,15.5292,15.5086,15.5155,35600.0
2007-01-09 14:55:00,22.68,22.71,22.68,22.69,57200.0,15.5155,15.536,15.5155,15.5223,57200.0
2007-01-09 15:00:00,22.68,22.7,22.67,22.69,63200.0,15.5155,15.5292,15.5086,15.5223,63200.0
2007-01-09 15:05:00,22.69,22.7,22.68,22.68,66800.0,15.5223,15.5292,15.5155,15.5155,66800.0
2007-01-09 15:10:00,22.68,22.7,22.68,22.7,68000.0,15.5155,15.5292,15.5155,15.5292,68000.0
2007-01-09 15:15:00,22.7,22.72,22.69,22.7,27200.0,15.5292,15.5428,15.5223,15.5292,27200.0
2007-01-09 15:20:00,22.71,22.71,22.69,22.7,60000.0,15.536,15.536,15.5223,15.5292,60000.0
2007-01-09 15:25:00,22.7,22.73,22.7,22.73,162800.0,15.5292,15.5497,15.5292,15.5497,162800.0
2007-01-09 15:30:00,22.73,22.73,22.72,22.72,106000.0,15.5497,15.5497,15.5428,15.5428,106000.0
2007-01-09 15:35:00,22.72,22.73,22.72,22.72,145200.0,15.5428,15.5497,15.5428,15.5428,145200.0
2007-01-09 15:40:00,22.72,22.73,22.7,22.7,107600.0,15.5428,15.5497,15.5292,15.5292,107600.0
2007-01-09 15:45:00,22.7,22.7,22.68,22.68,76000.0,15.5292,15.5292,15.5155,15.5155,76000.0
2007-01-09 15:50:00,22.68,22.71,22.68,22.71,70800.0,15.5155,15.536,15.5155,15.536,70800.0
2007-01-09 15:55:00,22.71,22.71,22.7,22.71,157600.0,15.536,15.536,15.5292,15.536,157600.0
2007-01-10 09:30:00,22.6,22.64,22.6,22.63,85200.0,15.4608,15.4881,15.4608,15.4813,85200.0
2007-01-10 09:35:00,22.61,22.63,22.55,22.55,76400.0,15.4676,15.4813,15.4265,15.4265,76400.0
2007-01-10 09:40:00,22.55,22.55,22.5,22.52,62000.0,15.4265,15.4265,15.3923,15.406,62000.0
2007-01-10 09:45:00,22.51,22.53,22.5,22.51,86000.0,15.3992,15.4129,15.3923,15.3992,86000.0
2007-01-10 09:50:00,22.51,22.51,22.48,22.49,1726400.0,15.3992,15.3992,15.3787,15.3855,1726400.0
2007-01-10 09:55:00,22.49,22.51,22.48,22.49,307200.0,15.3855,15.3992,15.3787,15.3855,307200.0
2007-01-10 10:00:00,22.49,22.51,22.47,22.47,96800.0,15.3855,15.3992,15.3718,15.3718,96800.0
2007-01-10 10:05:00,22.47,22.47,22.45,22.46,82800.0,15.3718,15.3718,15.3581,15.365,82800.0
2007-01-10 10:10:00,22.46,22.46,22.4,22.41,120000.0,15.365,15.365,15.3239,15.3308,120000.0
2007-01-10 10:15:00,22.41,22.52,22.41,22.52,122400.0,15.3308,15.406,15.3308,15.406,122400.0
2007-01-10 10:20:00,22.52,22.53,22.5,22.5,114400.0,15.406,15.4129,15.3923,15.3923,114400.0
2007-01-10 10:25:00,22.5,22.51,22.46,22.46,68800.0,15.3923,15.3992,15.365,15.365,68800.0
2007-01-10 10:30:00,22.46,22.46,22.41,22.45,92800.0,15.365,15.365,15.3308,15.3581,92800.0
2007-01-10 10:35:00,22.45,22.49,22.43,22.49,68400.0,15.3581,15.3855,15.3445,15.3855,68400.0
2007-01-10 10:40:00,22.49,22.5,22.47,22.5,624400.0,15.3855,15.3923,15.3718,15.3923,624400.0
2007-01-10 10:45:00,22.5,22.52,22.5,22.5,150000.0,15.3923,15.406,15.3923,15.3923,150000.0
2007-01-10 10:50:00,22.5,22.52,22.49,22.52,230400.0,15.3923,15.406,15.3855,15.406,230400.0
2007-01-10 10:55:00,22.52,22.52,22.49,22.5,28400.0,15.406,15.406,15.3855,15.3923,28400.0
2007-01-10 11:00:00,22.5,22.5,22.49,22.5,162000.0,15.3923,15.3923,15.3855,15.3923,162000.0
2007-01-10 11:05:00,22.5,22.51,22.48,22.49,62400.0,15.3923,15.3992,15.3787,15.3855,62400.0
2007-01-10 11:10:00,22.47,22.5,22.47,22.5,67600.0,15.3718,15.3923,15.3718,15.3923,67600.0
2007-01-10 11:15:00,22.5,22.52,22.5,22.5,63600.0,15.3923,15.406,15.3923,15.3923,63600.0
2007-01-10 11:20:00,22.5,22.51,22.49,22.51,45600.0,15.3923,15.3992,15.3855,15.3992,45600.0
2007-01-10 11:25:00,22.51,22.52,22.49,22.5,61600.0,15.3992,15.406,15.3855,15.3923,61600.0
2007-01-10 11:30:00,22.51,22.52,22.49,22.49,44000.0,15.3992,15.406,15.3855,15.3855,44000.0
2007-01-10 11:35:00,22.49,22.5,22.49,22.5,80800.0,15.3855,15.3923,15.3855,15.3923,80800.0
2007-01-10 11:40:00,22.5,22.5,22.5,22.5,24000.0,15.3923,15.3923,15.3923,15.3923,24000.0
2007-01-10 11:45:00,22.5,22.5,22.49,22.5,176400.0,15.3923,15.3923,15.3855,15.3923,176400.0
2007-01-10 11:50:00,22.5,22.5,22.49,22.5,74400.0,15.3923,15.3923,15.3855,15.3923,74400.0
2007-01-10 11:55:00,22.5,22.5,22.49,22.49,189200.0,15.3923,15.3923,15.3855,15.3855,189200.0
2007-01-10 12:00:00,22.49,22.5,22.49,22.49,45600.0,15.3855,15.3923,15.3855,15.3855,45600.0
2007-01-10 12:05:00,22.49,22.5,22.48,22.5,87600.0,15.3855,15.3923,15.3787,15.3923,87600.0
2007-01-10 12:10:00,22.5,22.5,22.49,22.5,44800.0,15.3923,15.3923,15.3855,15.3923,44800.0
2007-01-10 12:15:00,22.5,22.51,22.49,22.51,90400.0,15.3923,15.3992,15.3855,15.3992,90400.0
2007-01-10 12:20:00,22.51,22.52,22.49,22.5,86800.0,15.3992,15.406,15.3855,15.3923,86800.0
2007-01-10 12:25:00,22.5,22.52,22.5,22.52,28800.0,15.3923,15.406,15.3923,15.406,28800.0
2007-01-10 12:30:00,22.52,22.52,22.49,22.5,53600.0,15.406,15.406,15.3855,15.3923,53600.0
2007-01-10 12:35:00,22.5,22.52,22.49,22.52,36000.0,15.3923,15.406,15.3855,15.406,36000.0
2007-01-10 12:40:00,22.52,22.56,22.52,22.56,50800.0,15.406,15.4334,15.406,15.4334,50800.0
2007-01-10 12:45:00,22.57,22.57,22.54,22.54,34400.0,15.4402,15.4402,15.4197,15.4197,34400.0
2007-01-10 12:50:00,22.54,22.57,22.54,22.56,47200.0,15.4197,15.4402,15.4197,15.4334,47200.0
2007-01-10 12:55:00,22.56,22.57,22.53,22.54,76000.0,15.4334,15.4402,15.4129,15.4197,76000.0
2007-01-10 13:00:00,22.54,22.54,22.53,22.54,20400.0,15.4197,15.4197,15.4129,15.4197,20400.0
2007-01-10 13:05:00,22.54,22.55,22.53,22.54,78800.0,15.4197,15.4265,15.4129,15.4197,78800.0
2007-01-10 13:10:00,22.53,22.54,22.53,22.54,77600.0,15.4129,15.4197,15.4129,15.4197,77600.0
2007-01-10 13:15:00,22.54,22.54,22.52,22.54,40800.0,15.4197,15.4197,15.406,15.4197,40800.0
2007-01-10 13:20:00,22.54,22.55,22.53,22.54,31600.0,15.4197,15.4265,15.4129,15.4197,31600.0
2007-01-10 13:25:00,22.54,22.55,22.53,22.54,50800.0,15.4197,15.4265,15.4129,15.4197,50800.0
2007-01-10 13:30:00,22.54,22.54,22.52,22.53,66000.0,15.4197,15.4197,15.406,15.4129,66000.0
2007-01-10 13:35:00,22.54,22.54,22.53,22.54,66800.0,15.4197,15.4197,15.4129,15.4197,66800.0
2007-01-10 13:40:00,22.53,22.55,22.53,22.54,82000.0,15.4129,15.4265,15.4129,15.4197,82000.0
2007-01-10 13:45:00,22.54,22.54,22.53,22.53,76800.0,15.4197,15.4197,15.4129,15.4129,76800.0
2007-01-10 13:50:00,22.53,22.54,22.53,22.54,81600.0,15.4129,15.4197,15.4129,15.4197,81600.0
2007-01-10 13:55:00,22.54,22.54,22.52,22.53,19200.0,15.4197,15.4197,15.406,15.4129,19200.0
2007-01-10 14:00:00,22.52,22.53,22.52,22.52,34000.0,15.406,15.4129,15.406,15.406,34000.0
2007-01-10 14:05:00,22.52,22.53,22.52,22.53,59200.0,15.406,15.4129,15.406,15.4129,59200.0
2007-01-10 14:10:00,22.53,22.54,22.51,22.52,34000.0,15.4129,15.4197,15.3992,15.406,34000.0
2007-01-10 14:15:00,22.51,22.52,22.5,22.51,42400.0,15.3992,15.406,15.3923,15.3992,42400.0
2007-01-10 14:20:00,22.5,22.5,22.48,22.48,40400.0,15.3923,15.3923,15.3787,15.3787,40400.0
2007-01-10 14:25:00,22.49,22.5,22.49,22.49,60400.0,15.3855,15.3923,15.3855,15.3855,60400.0
2007-01-10 14:30:00,22.49,22.5,22.48,22.5,126800.0,15.3855,15.3923,15.3787,15.3923,126800.0
2007-01-10 14:35:00,22.5,22.5,22.48,22.49,55600.0,15.3923,15.3923,15.3787,15.3855,55600.0
2007-01-10 14:40:00,22.48,22.51,22.48,22.51,63600.0,15.3787,15.3992,15.3787,15.3992,63600.0
2007-01-10 14:45:00,22.51,22.52,22.5,22.5,152000.0,15.3992,15.406,15.3923,15.3923,152000.0
2007-01-10 14:50:00,22.5,22.5,22.49,22.5,64400.0,15.3923,15.3923,15.3855,15.3923,64400.0
2007-01-10 14:55:00,22.49,22.5,22.49,22.49,86800.0,15.3855,15.3923,15.3855,15.3855,86800.0
2007-01-10 15:00:00,22.49,22.5,22.47,22.48,48400.0,15.3855,15.3923,15.3718,15.3787,48400.0
2007-01-10 15:05:00,22.47,22.5,22.47,22.48,47600.0,15.3718,15.3923,15.3718,15.3787,47600.0
2007-01-10 15:10:00,22.48,22.5,22.47,22.49,80400.0,15.3787,15.3923,15.3718,15.3855,80400.0
2007-01-10 15:15:00,22.49,22.5,22.48,22.49,75200.0,15.3855,15.3923,15.3787,15.3855,75200.0
2007-01-10 15:20:00,22.49,22.5,22.49,22.49,111600.0,15.3855,15.3923,15.3855,15.3855,111600.0
2007-01-10 15:25:00,22.49,22.51,22.48,22.51,128400.0,15.3855,15.3992,15.3787,15.3992,128400.0
2007-01-10 15:30:00,22.51,22.56,22.51,22.56,222800.0,15.3992,15.4334,15.3992,15.4334,222800.0
2007-01-10 15:35:00,22.56,22.58,22.56,22.58,110800.0,15.4334,15.4471,15.4334,15.4471,110800.0
2007-01-10 15:40:00,22.58,22.58,22.56,22.56,57600.0,15.4471,15.4471,15.4334,15.4334,57600.0
2007-01-10 15:45:00,22.57,22.57,22.54,22.54,48800.0,15.4402,15.4402,15.4197,15.4197,48800.0
2007-01-10 15:50:00,22.55,22.55,22.53,22.54,52400.0,15.4265,15.4265,15.4129,15.4197,52400.0
2007-01-10 15:55:00,22.53,22.54,22.52,22.53,133600.0,15.4129,15.4197,15.406,15.4129,133600.0
2007-01-11 09:30:00,22.56,22.63,22.56,22.62,60000.0,15.4334,15.4813,15.4334,15.4744,60000.0
2007-01-11 09:35:00,22.62,22.63,22.58,22.58,91600.0,15.4744,15.4813,15.4471,15.4471,91600.0
2007-01-11 09:40:00,22.58,22.58,22.56,22.58,208400.0,15.4471,15.4471,15.4334,15.4471,208400.0
2007-01-11 09:45:00,22.57,22.64,22.57,22.64,106000.0,15.4402,15.4881,15.4402,15.4881,106000.0
2007-01-11 09:50:00,22.64,22.64,22.61,22.62,27600.0,15.4881,15.4881,15.4676,15.4744,27600.0
2007-01-11 09:55:00,22.61,22.69,22.61,22.67,44000.0,15.4676,15.5223,15.4676,15.5086,44000.0
2007-01-11 10:00:00,22.66,22.68,22.62,22.63,52000.0,15.5018,15.5155,15.4744,15.4813,52000.0
2007-01-11 10:05:00,22.64,22.68,22.64,22.64,249600.0,15.4881,15.5155,15.4881,15.4881,249600.0
2007-01-11 10:10:00,22.64,22.64,22.62,22.63,68400.0,15.4881,15.4881,15.4744,15.4813,68400.0
2007-01-11 10:15:00,22.63,22.65,22.63,22.63,93600.0,15.4813,15.495,15.4813,15.4813,93600.0
2007-01-11 10:20:00,22.63,22.63,22.62,22.63,42800.0,15.4813,15.4813,15.4744,15.4813,42800.0
2007-01-11 10:25:00,22.63,22.63,22.6,22.63,312400.0,15.4813,15.4813,15.4608,15.4813,312400.0
2007-01-11 10:30:00,22.63,22.63,22.61,22.63,82800.0,15.4813,15.4813,15.4676,15.4813,82800.0
2007-01-11 10:35:00,22.63,22.63,22.6,22.61,70400.0,15.4813,15.4813,15.4608,15.4676,70400.0
2007-01-11 10:40:00,22.61,22.63,22.61,22.63,48800.0,15.4676,15.4813,15.4676,15.4813,48800.0
2007-01-11 10:45:00,22.63,22.63,22.61,22.63,103600.0,15.4813,15.4813,15.4676,15.4813,103600.0
2007-01-11 10:50:00,22.63,22.64,22.61,22.63,105600.0,15.4813,15.4881,15.4676,15.4813,105600.0
2007-01-11 10:55:00,22.63,22.66,22.63,22.66,22400.0,15.4813,15.5018,15.4813,15.5018,22400.0
2007-01-11 11:00:00,22.66,22.72,22.66,22.72,68400.0,15.5018,15.5428,15.5018,15.5428,68400.0
2007-01-11 11:05:00,22.72,22.74,22.72,22.73,67600.0,15.5428,15.5565,15.5428,15.5497,67600.0
2007-01-11 11:10:00,22.73,22.74,22.69,22.72,158000.0,15.5497,15.5565,15.5223,15.5428,158000.0
2007-01-11 11:15:00,22.72,22.73,22.7,22.7,67200.0,15.5428,15.5497,15.5292,15.5292,67200.0
2007-01-11 11:20:00,22.7,22.7,22.63,22.63,50800.0,15.5292,15.5292,15.4813,15.4813,50800.0
2007-01-11 11:25:00,22.63,22.63,22.6,22.61,89600.0,15.4813,15.4813,15.4608,15.4676,89600.0
2007-01-11 11:30:00,22.61,22.63,22.57,22.63,106400.0,15.4676,15.4813,15.4402,15.4813,106400.0
2007-01-11 11:35:00,22.64,22.67,22.64,22.67,128400.0,15.4881,15.5086,15.4881,15.5086,128400.0
2007-01-11 11:40:00,22.67,22.69,22.66,22.69,40000.0,15.5086,15.5223,15.5018,15.5223,40000.0
2007-01-11 11:45:00,22.69,22.7,22.68,22.7,61200.0,15.5223,15.5292,15.5155,15.5292,61200.0
2007-01-11 11:50:00,22.69,22.7,22.66,22.66,49200.0,15.5223,15.5292,15.5018,15.5018,49200.0
2007-01-11 11:55:00,22.66,22.67,22.66,22.66,15200.0,15.5018,15.5086,15.5018,15.5018,15200.0
2007-01-11 12:00:00,22.66,22.68,22.66,22.68,55200.0,15.5018,15.5155,15.5018,15.5155,55200.0
2007-01-11 12:05:00,22.68,22.68,22.65,22.65,46000.0,15.5155,15.5155,15.495,15.495,46000.0
2007-01-11 12:10:00,22.65,22.65,22.64,22.65,21600.0,15.495,15.495,15.4881,15.495,21600.0
2007-01-11 12:15:00,22.65,22.67,22.65,22.66,60800.0,15.495,15.5086,15.495,15.5018,60800.0
2007-01-11 12:20:00,22.66,22.66,22.64,22.65,40800.0,15.5018,15.5018,15.4881,15.495,40800.0
2007-01-11 12:25:00,22.65,22.65,22.63,22.63,22400.0,15.495,15.495,15.4813,15.4813,22400.0
2007-01-11 12:30:00,22.63,22.63,22.62,22.63,30000.0,15.4813,15.4813,15.4744,15.4813,30000.0
2007-01-11 12:35:00,22.63,22.66,22.63,22.66,147600.0,15.4813,15.5018,15.4813,15.5018,147600.0
2007-01-11 12:40:00,22.66,22.66,22.66,22.66,37600.0,15.5018,15.5018,15.5018,15.5018,37600.0
2007-01-11 12:45:00,22.66,22.66,22.65,22.66,37600.0,15.5018,15.5018,15.495,15.5018,37600.0
2007-01-11 12:50:00,22.65,22.66,22.65,22.66,31600.0,15.495,15.5018,15.495,15.5018,31600.0
2007-01-11 12:55:00,22.66,22.66,22.66,22.66,60800.0,15.5018,15.5018,15.5018,15.5018,60800.0
2007-01-11 13:00:00,22.66,22.67,22.66,22.66,85200.0,15.5018,15.5086,15.5018,15.5018,85200.0
2007-01-11 13:05:00,22.66,22.67,22.66,22.66,78800.0,15.5018,15.5086,15.5018,15.5018,78800.0
2007-01-11 13:10:00,22.66,22.66,22.64,22.65,34400.0,15.5018,15.5018,15.4881,15.495,34400.0
2007-01-11 13:15:00,22.65,22.66,22.64,22.64,284400.0,15.495,15.5018,15.4881,15.4881,284400.0
2007-01-11 13:20:00,22.64,22.65,22.62,22.63,40400.0,15.4881,15.495,15.4744,15.4813,40400.0
2007-01-11 13:25:00,22.63,22.64,22.63,22.63,44800.0,15.4813,15.4881,15.4813,15.4813,44800.0
2007-01-11 13:30:00,22.63,22.66,22.63,22.66,51200.0,15.4813,15.5018,15.4813,15.5018,51200.0
2007-01-11 13:35:00,22.66,22.67,22.66,22.66,32800.0,15.5018,15.5086,15.5018,15.5018,32800.0
2007-01-11 13:40:00,22.66,22.67,22.66,22.66,56000.0,15.5018,15.5086,15.5018,15.5018,56000.0
2007-01-11 13:45:00,22.66,22.67,22.66,22.66,60000.0,15.5018,15.5086,15.5018,15.5018,60000.0
2007-01-11 13:50:00,22.67,22.67,22.65,22.67,149200.0,15.5086,15.5086,15.495,15.5086,149200.0
2007-01-11 13:55:00,22.67,22.67,22.65,22.65,51200.0,15.5086,15.5086,15.495,15.495,51200.0
2007-01-11 14:00:00,22.65,22.66,22.64,22.64,60000.0,15.495,15.5018,15.4881,15.4881,60000.0
2007-01-11 14:05:00,22.64,22.64,22.63,22.64,49200.0,15.4881,15.4881,15.4813,15.4881,49200.0
2007-01-11 14:10:00,22.64,22.64,22.63,22.64,57600.0,15.4881,15.4881,15.4813,15.4881,57600.0
2007-01-11 14:15:00,22.64,22.66,22.64,22.66,42400.0,15.4881,15.5018,15.4881,15.5018,42400.0
2007-01-11 14:20:00,22.66,22.66,22.65,22.66,45200.0,15.5018,15.5018,15.495,15.5018,45200.0
2007-01-11 14:25:00,22.66,22.67,22.66,22.67,77200.0,15.5018,15.5086,15.5018,15.5086,77200.0
2007-01-11 14:30:00,22.67,22.67,22.66,22.67,62400.0,15.5086,15.5086,15.5018,15.5086,62400.0
2007-01-11 14:35:00,22.67,22.67,22.65,22.65,47200.0,15.5086,15.5086,15.495,15.495,47200.0
2007-01-11 14:40:00,22.65,22.65,22.64,22.65,40000.0,15.495,15.495,15.4881,15.495,40000.0
2007-01-11 14:45:00,22.65,22.66,22.64,22.66,66800.0,15.495,15.5018,15.4881,15.5018,66800.0
2007-01-11 14:50:00,22.66,22.66,22.65,22.65,83600.0,15.5018,15.5018,15.495,15.495,83600.0
2007-01-11 14:55:00,22.65,22.66,22.64,22.64,108000.0,15.495,15.5018,15.4881,15.4881,108000.0
2007-01-11 15:00:00,22.64,22.64,22.63,22.63,105200.0,15.4881,15.4881,15.4813,15.4813,105200.0
2007-01-11 15:05:00,22.63,22.65,22.63,22.64,82800.0,15.4813,15.495,15.4813,15.4881,82800.0
2007-01-11 15:10:00,22.64,22.64,22.63,22.64,46400.0,15.4881,15.4881,15.4813,15.4881,46400.0
2007-01-11 15:15:00,22.63,22.65,22.63,22.65,57200.0,15.4813,15.495,15.4813,15.495,57200.0
2007-01-11 15:20:00,22.65,22.65,22.62,22.63,57200.0,15.495,15.495,15.4744,15.4813,57200.0
2007-01-11 15:25:00,22.62,22.64,22.6,22.64,982000.0,15.4744,15.4881,15.4608,15.4881,982000.0
2007-01-11 15:30:00,22.64,22.64,22.63,22.63,137600.0,15.4881,15.4881,15.4813,15.4813,137600.0
2007-01-11 15:35:00,22.63,22.63,22.61,22.61,132000.0,15.4813,15.4813,15.4676,15.4676,132000.0
2007-01-11 15:40:00,22.61,22.64,22.61,22.64,120800.0,15.4676,15.4881,15.4676,15.4881,120800.0
2007-01-11 15:45:00,22.64,22.65,22.63,22.63,85200.0,15.4881,15.495,15.4813,15.4813,85200.0
2007-01-11 15:50:00,22.63,22.63,22.62,22.62,102800.0,15.4813,15.4813,15.4744,15.4744,102800.0
2007-01-11 15:55:00,22.62,22.64,22.62,22.63,1642400.0,15.4744,15.4881,15.4744,15.4813,1642400.0
2007-01-12 09:30:00,22.63,22.77,22.63,22.77,250000.0,15.4813,15.5771,15.4813,15.5771,250000.0
2007-01-12 09:35:00,22.77,22.83,22.77,22.82,130400.0,15.5771,15.6181,15.5771,15.6113,130400.0
2007-01-12 09:40:00,22.82,23.01,22.82,23.01,360000.0,15.6113,15.7412,15.6113,15.7412,360000.0
2007-01-12 09:45:00,23.01,23.06,22.93,23.06,277600.0,15.7412,15.7754,15.6865,15.7754,277600.0
2007-01-12 09:50:00,23.06,23.08,22.97,23.0,253200.0,15.7754,15.7891,15.7139,15.7344,253200.0
2007-01-12 09:55:00,22.99,23.06,22.98,23.06,128000.0,15.7276,15.7754,15.7207,15.7754,128000.0
2007-01-12 10:00:00,23.06,23.12,23.04,23.11,194800.0,15.7754,15.8165,15.7618,15.8096,194800.0
2007-01-12 10:05:00,23.11,23.12,23.05,23.05,211600.0,15.8096,15.8165,15.7686,15.7686,211600.0
2007-01-12 10:10:00,23.05,23.05,22.96,23.0,146000.0,15.7686,15.7686,15.707,15.7344,146000.0
2007-01-12 10:15:00,23.01,23.03,22.99,23.02,84800.0,15.7412,15.7549,15.7276,15.7481,84800.0
2007-01-12 10:20:00,23.02,23.04,22.99,23.01,125600.0,15.7481,15.7618,15.7276,15.7412,125600.0
2007-01-12 10:25:00,23.01,23.01,22.97,22.99,86800.0,15.7412,15.7412,15.7139,15.7276,86800.0
2007-01-12 10:30:00,23.0,23.0,22.95,22.96,124400.0,15.7344,15.7344,15.7002,15.707,124400.0
2007-01-12 10:35:00,22.96,22.96,22.95,22.95,27600.0,15.707,15.707,15.7002,15.7002,27600.0
2007-01-12 10:40:00,22.95,22.98,22.94,22.97,64000.0,15.7002,15.7207,15.6934,15.7139,64000.0
2007-01-12 10:45:00,22.97,22.97,22.96,22.97,66400.0,15.7139,15.7139,15.707,15.7139,66400.0
2007-01-12 10:50:00,22.97,22.97,22.93,22.94,86000.0,15.7139,15.7139,15.6865,15.6934,86000.0
2007-01-12 10:55:00,22.94,22.97,22.94,22.97,74400.0,15.6934,15.7139,15.6934,15.7139,74400.0
2007-01-12 11:00:00,22.97,22.97,22.94,22.95,35600.0,15.7139,15.7139,15.6934,15.7002,35600.0
2007-01-12 11:05:00,22.95,22.95,22.94,22.95,40800.0,15.7002,15.7002,15.6934,15.7002,40800.0
2007-01-12 11:10:00,22.95,22.96,22.94,22.94,54000.0,15.7002,15.707,15.6934,15.6934,54000.0
2007-01-12 11:15:00,22.94,22.95,22.94,22.95,40800.0,15.6934,15.7002,15.6934,15.7002,40800.0
2007-01-12 11:20:00,22.95,22.97,22.94,22.95,91200.0,15.7002,15.7139,15.6934,15.7002,91200.0
2007-01-12 11:25:00,22.95,22.95,22.94,22.95,11200.0,15.7002,15.7002,15.6934,15.7002,11200.0
2007-01-12 11:30:00,22.94,22.95,22.94,22.95,92400.0,15.6934,15.7002,15.6934,15.7002,92400.0
2007-01-12 11:35:00,22.96,22.97,22.94,22.94,86800.0,15.707,15.7139,15.6934,15.6934,86800.0
2007-01-12 11:40:00,22.94,22.95,22.94,22.94,32800.0,15.6934,15.7002,15.6934,15.6934,32800.0
2007-01-12 11:45:00,22.94,22.95,22.94,22.95,21600.0,15.6934,15.7002,15.6934,15.7002,21600.0
2007-01-12 11:50:00,22.95,22.96,22.94,22.94,100400.0,15.7002,15.707,15.6934,15.6934,100400.0
2007-01-12 11:55:00,22.95,22.95,22.93,22.94,51600.0,15.7002,15.7002,15.6865,15.6934,51600.0
2007-01-12 12:00:00,22.95,22.95,22.94,22.94,14000.0,15.7002,15.7002,15.6934,15.6934,14000.0
2007-01-12 12:05:00,22.94,22.95,22.94,22.94,18400.0,15.6934,15.7002,15.6934,15.6934,18400.0
2007-01-12 12:10:00,22.94,22.94,22.94,22.94,34000.0,15.6934,15.6934,15.6934,15.6934,34000.0
2007-01-12 12:15:00,22.94,22.95,22.94,22.94,40400.0,15.6934,15.7002,15.6934,15.6934,40400.0
2007-01-12 12:20:00,22.94,22.94,22.93,22.93,153600.0,15.6934,15.6934,15.6865,15.6865,153600.0
2007-01-12 12:25:00,22.93,22.93,22.91,22.92,24000.0,15.6865,15.6865,15.6728,15.6797,24000.0
2007-01-12 12:30:00,22.92,22.92,22.9,22.9,18000.0,15.6797,15.6797,15.666,15.666,18000.0
2007-01-12 12:35:00,22.9,22.91,22.89,22.9,60000.0,15.666,15.6728,15.6591,15.666,60000.0
2007-01-12 12:40:00,22.9,22.92,22.9,22.91,25200.0,15.666,15.6797,15.666,15.6728,25200.0
2007-01-12 12:45:00,22.91,22.92,22.9,22.9,31200.0,15.6728,15.6797,15.666,15.666,31200.0
2007-01-12 12:50:00,22.9,22.93,22.9,22.93,67200.0,15.666,15.6865,15.666,15.6865,67200.0
2007-01-12 12:55:00,22.93,22.94,22.92,22.92,95200.0,15.6865,15.6934,15.6797,15.6797,95200.0
2007-01-12 13:00:00,22.92,22.92,22.91,22.91,46400.0,15.6797,15.6797,15.6728,15.6728,46400.0
2007-01-12 13:05:00,22.91,22.93,22.91,22.93,39600.0,15.6728,15.6865,15.6728,15.6865,39600.0
2007-01-12 13:10:00,22.93,22.93,22.92,22.93,41200.0,15.6865,15.6865,15.6797,15.6865,41200.0
2007-01-12 13:15:00,22.93,22.94,22.92,22.93,61200.0,15.6865,15.6934,15.6797,15.6865,61200.0
2007-01-12 13:20:00,22.93,22.94,22.93,22.93,72800.0,15.6865,15.6934,15.6865,15.6865,72800.0
2007-01-12 13:25:00,22.93,22.94,22.91,22.92,65200.0,15.6865,15.6934,15.6728,15.6797,65200.0
2007-01-12 13:30:00,22.91,22.94,22.91,22.94,37600.0,15.6728,15.6934,15.6728,15.6934,37600.0
2007-01-12 13:35:00,22.94,22.94,22.92,22.93,229600.0,15.6934,15.6934,15.6797,15.6865,229600.0
2007-01-12 13:40:00,22.93,22.93,22.92,22.93,109600.0,15.6865,15.6865,15.6797,15.6865,109600.0
2007-01-12 13:45:00,22.92,22.94,22.92,22.94,79200.0,15.6797,15.6934,15.6797,15.6934,79200.0
2007-01-12 13:50:00,22.94,22.94,22.92,22.93,282400.0,15.6934,15.6934,15.6797,15.6865,282400.0
2007-01-12 13:55:00,22.93,22.94,22.91,22.91,294800.0,15.6865,15.6934,15.6728,15.6728,294800.0
2007-01-12 14:00:00,22.91,22.92,22.91,22.91,170400.0,15.6728,15.6797,15.6728,15.6728,170400.0
2007-01-12 14:05:00,22.91,22.93,22.91,22.92,198800.0,15.6728,15.6865,15.6728,15.6797,198800.0
2007-01-12 14:10:00,22.92,22.94,22.92,22.93,145200.0,15.6797,15.6934,15.6797,15.6865,145200.0
2007-01-12 14:15:00,22.94,22.94,22.91,22.93,88800.0,15.6934,15.6934,15.6728,15.6865,88800.0
2007-01-12 14:20:00,22.92,22.93,22.9,22.91,29200.0,15.6797,15.6865,15.666,15.6728,29200.0
2007-01-12 14:25:00,22.91,22.93,22.91,22.93,67600.0,15.6728,15.6865,15.6728,15.6865,67600.0
2007-01-12 14:30:00,22.93,22.94,22.93,22.93,81200.0,15.6865,15.6934,15.6865,15.6865,81200.0
2007-01-12 14:35:00,22.93,22.98,22.93,22.98,156800.0,15.6865,15.7207,15.6865,15.7207,156800.0
2007-01-12 14:40:00,22.98,22.99,22.97,22.98,64000.0,15.7207,15.7276,15.7139,15.7207,64000.0
2007-01-12 14:45:00,22.97,22.98,22.94,22.94,112000.0,15.7139,15.7207,15.6934,15.6934,112000.0
2007-01-12 14:50:00,22.94,22.98,22.94,22.98,74000.0,15.6934,15.7207,15.6934,15.7207,74000.0
2007-01-12 14:55:00,22.98,22.99,22.98,22.98,51600.0,15.7207,15.7276,15.7207,15.7207,51600.0
2007-01-12 15:00:00,22.98,23.01,22.98,23.01,71600.0,15.7207,15.7412,15.7207,15.7412,71600.0
2007-01-12 15:05:00,23.01,23.02,23.0,23.02,118000.0,15.7412,15.7481,15.7344,15.7481,118000.0
2007-01-12 15:10:00,23.02,23.05,23.02,23.04,118800.0,15.7481,15.7686,15.7481,15.7618,118800.0
2007-01-12 15:15:00,23.04,23.05,23.02,23.02,198400.0,15.7618,15.7686,15.7481,15.7481,198400.0
2007-01-12 15:20:00,23.02,23.04,23.0,23.01,160800.0,15.7481,15.7618,15.7344,15.7412,160800.0
2007-01-12 15:25:00,23.01,23.03,23.0,23.01,165200.0,15.7412,15.7549,15.7344,15.7412,165200.0
2007-01-12 15:30:00,23.01,23.02,23.0,23.0,191600.0,15.7412,15.7481,15.7344,15.7344,191600.0
2007-01-12 15:35:00,23.0,23.02,23.0,23.01,83600.0,15.7344,15.7481,15.7344,15.7412,83600.0
2007-01-12 15:40:00,23.01,23.01,23.0,23.0,123600.0,15.7412,15.7412,15.7344,15.7344,123600.0
2007-01-12 15:45:00,23.0,23.01,23.0,23.0,138400.0,15.7344,15.7412,15.7344,15.7344,138400.0
2007-01-12 15:50:00,23.0,23.0,22.99,23.0,121600.0,15.7344,15.7344,15.7276,15.7344,121600.0
2007-01-12 15:55:00,23.0,23.0,22.99,23.0,148000.0,15.7344,15.7344,15.7276,15.7344,148000.0
2007-01-16 09:30:00,22.99,23.04,22.92,23.04,145600.0,15.7276,15.7618,15.6797,15.7618,145600.0
2007-01-16 09:35:00,23.04,23.08,23.0,23.02,184800.0,15.7618,15.7891,15.7344,15.7481,184800.0
2007-01-16 09:40:00,23.02,23.11,23.02,23.05,134000.0,15.7481,15.8096,15.7481,15.7686,134000.0
2007-01-16 09:45:00,23.06,23.07,23.03,23.07,202800.0,15.7754,15.7823,15.7549,15.7823,202800.0
2007-01-16 09:50:00,23.06,23.2,23.06,23.18,231600.0,15.7754,15.8712,15.7754,15.8575,231600.0
2007-01-16 09:55:00,23.18,23.21,23.18,23.21,135600.0,15.8575,15.8781,15.8575,15.8781,135600.0
2007-01-16 10:00:00,23.21,23.21,23.18,23.21,202800.0,15.8781,15.8781,15.8575,15.8781,202800.0
2007-01-16 10:05:00,23.21,23.26,23.2,23.23,190000.0,15.8781,15.9123,15.8712,15.8917,190000.0
2007-01-16 10:10:00,23.23,23.25,23.21,23.22,121200.0,15.8917,15.9054,15.8781,15.8849,121200.0
2007-01-16 10:15:00,23.23,23.24,23.22,23.22,126400.0,15.8917,15.8986,15.8849,15.8849,126400.0
2007-01-16 10:20:00,23.22,23.25,23.21,23.21,135600.0,15.8849,15.9054,15.8781,15.8781,135600.0
2007-01-16 10:25:00,23.21,23.21,23.19,23.2,74000.0,15.8781,15.8781,15.8644,15.8712,74000.0
2007-01-16 10:30:00,23.19,23.2,23.17,23.17,126400.0,15.8644,15.8712,15.8507,15.8507,126400.0
2007-01-16 10:35:00,23.17,23.19,23.16,23.18,84400.0,15.8507,15.8644,15.8439,15.8575,84400.0
2007-01-16 10:40:00,23.18,23.19,23.18,23.19,51600.0,15.8575,15.8644,15.8575,15.8644,51600.0
2007-01-16 10:45:00,23.19,23.2,23.17,23.18,76800.0,15.8644,15.8712,15.8507,15.8575,76800.0
2007-01-16 10:50:00,23.18,23.19,23.18,23.18,116800.0,15.8575,15.8644,15.8575,15.8575,116800.0
2007-01-16 10:55:00,23.19,23.2,23.15,23.15,148800.0,15.8644,15.8712,15.837,15.837,148800.0
2007-01-16 11:00:00,23.15,23.2,23.15,23.2,54400.0,15.837,15.8712,15.837,15.8712,54400.0
2007-01-16 11:05:00,23.21,23.22,23.2,23.22,58800.0,15.8781,15.8849,15.8712,15.8849,58800.0
2007-01-16 11:10:00,23.22,23.24,23.21,23.21,48000.0,15.8849,15.8986,15.8781,15.8781,48000.0
2007-01-16 11:15:00,23.21,23.23,23.2,23.22,59600.0,15.8781,15.8917,15.8712,15.8849,59600.0
2007-01-16 11:20:00,23.23,23.23,23.17,23.18,67200.0,15.8917,15.8917,15.8507,15.8575,67200.0
2007-01-16 11:25:00,23.18,23.21,23.18,23.21,31200.0,15.8575,15.8781,15.8575,15.8781,31200.0
2007-01-16 11:30:00,23.21,23.25,23.21,23.25,55600.0,15.8781,15.9054,15.8781,15.9054,55600.0
2007-01-16 11:35:00,23.25,23.25,23.22,23.22,34400.0,15.9054,15.9054,15.8849,15.8849,34400.0
2007-01-16 11:40:00,23.23,23.23,23.22,23.23,36400.0,15.8917,15.8917,15.8849,15.8917,36400.0
2007-01-16 11:45:00,23.23,23.23,23.22,23.22,31200.0,15.8917,15.8917,15.8849,15.8849,31200.0
2007-01-16 11:50:00,23.21,23.23,23.21,23.22,102000.0,15.8781,15.8917,15.8781,15.8849,102000.0
2007-01-16 11:55:00,23.22,23.24,23.22,23.23,116800.0,15.8849,15.8986,15.8849,15.8917,116800.0
2007-01-16 12:00:00,23.23,23.23,23.22,23.22,94800.0,15.8917,15.8917,15.8849,15.8849,94800.0
2007-01-16 12:05:00,23.23,23.23,23.22,23.23,42400.0,15.8917,15.8917,15.8849,15.8917,42400.0
2007-01-16 12:10:00,23.23,23.25,23.23,23.24,62400.0,15.8917,15.9054,15.8917,15.8986,62400.0
2007-01-16 12:15:00,23.24,23.29,23.24,23.29,144400.0,15.8986,15.9328,15.8986,15.9328,144400.0
2007-01-16 12:20:00,23.3,23.35,23.3,23.35,183600.0,15.9396,15.9738,15.9396,15.9738,183600.0
2007-01-16 12:25:00,23.35,23.4,23.35,23.4,235200.0,15.9738,16.008,15.9738,16.008,235200.0
2007-01-16 12:30:00,23.4,23.44,23.4,23.41,214400.0,16.008,16.0354,16.008,16.0149,214400.0
2007-01-16 12:35:00,23.41,23.42,23.41,23.42,207600.0,16.0149,16.0217,16.0149,16.0217,207600.0
2007-01-16 12:40:00,23.42,23.47,23.42,23.47,150800.0,16.0217,16.0559,16.0217,16.0559,150800.0
2007-01-16 12:45:00,23.47,23.5,23.46,23.49,232400.0,16.0559,16.0764,16.0491,16.0696,232400.0
2007-01-16 12:50:00,23.49,23.49,23.43,23.46,172400.0,16.0696,16.0696,16.0286,16.0491,172400.0
2007-01-16 12:55:00,23.46,23.49,23.46,23.49,113600.0,16.0491,16.0696,16.0491,16.0696,113600.0
2007-01-16 13:00:00,23.49,23.54,23.49,23.53,173600.0,16.0696,16.1038,16.0696,16.097,173600.0
2007-01-16 13:05:00,23.53,23.57,23.53,23.57,142400.0,16.097,16.1243,16.097,16.1243,142400.0
2007-01-16 13:10:00,23.57,23.59,23.56,23.59,176800.0,16.1243,16.138,16.1175,16.138,176800.0
2007-01-16 13:15:00,23.59,23.65,23.59,23.63,191600.0,16.138,16.1791,16.138,16.1654,191600.0
2007-01-16 13:20:00,23.63,23.67,23.61,23.63,234400.0,16.1654,16.1927,16.1517,16.1654,234400.0
2007-01-16 13:25:00,23.64,23.71,23.63,23.71,231200.0,16.1722,16.2201,16.1654,16.2201,231200.0
2007-01-16 13:30:00,23.7,23.75,23.68,23.74,200400.0,16.2133,16.2475,16.1996,16.2406,200400.0
2007-01-16 13:35:00,23.74,23.78,23.72,23.74,475600.0,16.2406,16.268,16.227,16.2406,475600.0
2007-01-16 13:40:00,23.74,23.75,23.72,23.74,190400.0,16.2406,16.2475,16.227,16.2406,190400.0
2007-01-16 13:45:00,23.74,23.78,23.73,23.77,209600.0,16.2406,16.268,16.2338,16.2612,209600.0
2007-01-16 13:50:00,23.77,23.8,23.75,23.79,208000.0,16.2612,16.2817,16.2475,16.2748,208000.0
2007-01-16 13:55:00,23.79,23.81,23.76,23.77,298800.0,16.2748,16.2885,16.2543,16.2612,298800.0
2007-01-16 14:00:00,23.76,23.8,23.76,23.8,203600.0,16.2543,16.2817,16.2543,16.2817,203600.0
2007-01-16 14:05:00,23.8,23.85,23.79,23.82,258400.0,16.2817,16.3159,16.2748,16.2954,258400.0
2007-01-16 14:10:00,23.81,23.83,23.77,23.78,274800.0,16.2885,16.3022,16.2612,16.268,274800.0
2007-01-16 14:15:00,23.78,23.8,23.75,23.79,191200.0,16.268,16.2817,16.2475,16.2748,191200.0
2007-01-16 14:20:00,23.79,23.8,23.78,23.79,125200.0,16.2748,16.2817,16.268,16.2748,125200.0
2007-01-16 14:25:00,23.79,23.79,23.77,23.79,103200.0,16.2748,16.2748,16.2612,16.2748,103200.0
2007-01-16 14:30:00,23.79,23.82,23.79,23.8,140000.0,16.2748,16.2954,16.2748,16.2817,140000.0
2007-01-16 14:35:00,23.8,23.81,23.79,23.8,155200.0,16.2817,16.2885,16.2748,16.2817,155200.0
2007-01-16 14:40:00,23.81,23.83,23.8,23.82,121600.0,16.2885,16.3022,16.2817,16.2954,121600.0
2007-01-16 14:45:00,23.82,23.86,23.82,23.83,136800.0,16.2954,16.3227,16.2954,16.3022,136800.0
2007-01-16 14:50:00,23.84,23.85,23.82,23.82,186400.0,16.309,16.3159,16.2954,16.2954,186400.0
2007-01-16 14:55:00,23.82,23.85,23.82,23.84,291600.0,16.2954,16.3159,16.2954,16.309,291600.0
2007-01-16 15:00:00,23.84,23.87,23.84,23.86,136400.0,16.309,16.3296,16.309,16.3227,136400.0
2007-01-16 15:05:00,23.87,23.91,23.87,23.91,246800.0,16.3296,16.3569,16.3296,16.3569,246800.0
2007-01-16 15:10:00,23.91,23.91,23.87,23.88,166400.0,16.3569,16.3569,16.3296,16.3364,166400.0
2007-01-16 15:15:00,23.88,23.89,23.83,23.86,161600.0,16.3364,16.3432,16.3022,16.3227,161600.0
2007-01-16 15:20:00,23.86,23.92,23.86,23.92,144400.0,16.3227,16.3638,16.3227,16.3638,144400.0
2007-01-16 15:25:00,23.9,23.91,23.86,23.91,187200.0,16.3501,16.3569,16.3227,16.3569,187200.0
2007-01-16 15:30:00,23.91,23.93,23.89,23.91,221600.0,16.3569,16.3706,16.3432,16.3569,221600.0
2007-01-16 15:35:00,23.89,23.93,23.89,23.93,229200.0,16.3432,16.3706,16.3432,16.3706,229200.0
2007-01-16 15:40:00,23.93,23.96,23.93,23.95,265600.0,16.3706,16.3911,16.3706,16.3843,265600.0
2007-01-16 15:45:00,23.95,23.97,23.91,23.91,388800.0,16.3843,16.398,16.3569,16.3569,388800.0
2007-01-16 15:50:00,23.91,23.92,23.82,23.85,895200.0,16.3569,16.3638,16.2954,16.3159,895200.0
2007-01-16 15:55:00,23.85,23.86,23.81,23.85,1038800.0,16.3159,16.3227,16.2885,16.3159,1038800.0
2007-01-17 09:35:00,23.77,23.8,23.68,23.68,217600.0,16.2612,16.2817,16.1996,16.1996,217600.0
2007-01-17 09:40:00,23.68,23.69,23.6,23.61,154000.0,16.1996,16.2064,16.1449,16.1517,154000.0
2007-01-17 09:45:00,23.61,23.68,23.55,23.63,203600.0,16.1517,16.1996,16.1107,16.1654,203600.0
2007-01-17 09:50:00,23.64,23.7,23.6,23.65,163600.0,16.1722,16.2133,16.1449,16.1791,163600.0
2007-01-17 09:55:00,23.63,23.65,23.59,23.61,119600.0,16.1654,16.1791,16.138,16.1517,119600.0
2007-01-17 10:00:00,23.6,23.6,23.53,23.57,99200.0,16.1449,16.1449,16.097,16.1243,99200.0
2007-01-17 10:05:00,23.57,23.59,23.55,23.56,50000.0,16.1243,16.138,16.1107,16.1175,50000.0
2007-01-17 10:10:00,23.57,23.62,23.56,23.61,37200.0,16.1243,16.1585,16.1175,16.1517,37200.0
2007-01-17 10:15:00,23.61,23.62,23.6,23.61,36400.0,16.1517,16.1585,16.1449,16.1517,36400.0
2007-01-17 10:20:00,23.61,23.64,23.6,23.61,75600.0,16.1517,16.1722,16.1449,16.1517,75600.0
2007-01-17 10:25:00,23.61,23.62,23.59,23.61,43600.0,16.1517,16.1585,16.138,16.1517,43600.0
2007-01-17 10:30:00,23.6,23.62,23.59,23.61,74800.0,16.1449,16.1585,16.138,16.1517,74800.0
2007-01-17 10:35:00,23.61,23.66,23.61,23.66,119200.0,16.1517,16.1859,16.1517,16.1859,119200.0
2007-01-17 10:40:00,23.66,23.7,23.65,23.68,153200.0,16.1859,16.2133,16.1791,16.1996,153200.0
2007-01-17 10:45:00,23.68,23.69,23.63,23.64,71200.0,16.1996,16.2064,16.1654,16.1722,71200.0
2007-01-17 10:50:00,23.64,23.69,23.64,23.67,86000.0,16.1722,16.2064,16.1722,16.1927,86000.0
2007-01-17 10:55:00,23.67,23.68,23.65,23.66,81600.0,16.1927,16.1996,16.1791,16.1859,81600.0
2007-01-17 11:00:00,23.66,23.67,23.65,23.66,109600.0,16.1859,16.1927,16.1791,16.1859,109600.0
2007-01-17 11:05:00,23.67,23.71,23.67,23.7,106800.0,16.1927,16.2201,16.1927,16.2133,106800.0
2007-01-17 11:10:00,23.7,23.7,23.65,23.65,94000.0,16.2133,16.2133,16.1791,16.1791,94000.0
2007-01-17 11:15:00,23.66,23.68,23.62,23.63,68000.0,16.1859,16.1996,16.1585,16.1654,68000.0
2007-01-17 11:20:00,23.63,23.63,23.6,23.61,79600.0,16.1654,16.1654,16.1449,16.1517,79600.0
2007-01-17 11:25:00,23.61,23.61,23.6,23.61,55200.0,16.1517,16.1517,16.1449,16.1517,55200.0
2007-01-17 11:30:00,23.62,23.64,23.61,23.63,43200.0,16.1585,16.1722,16.1517,16.1654,43200.0
2007-01-17 11:35:00,23.63,23.68,23.63,23.65,86000.0,16.1654,16.1996,16.1654,16.1791,86000.0
2007-01-17 11:40:00,23.64,23.64,23.6,23.61,70800.0,16.1722,16.1722,16.1449,16.1517,70800.0
2007-01-17 11:45:00,23.6,23.61,23.56,23.61,53600.0,16.1449,16.1517,16.1175,16.1517,53600.0
2007-01-17 11:50:00,23.61,23.63,23.61,23.61,53200.0,16.1517,16.1654,16.1517,16.1517,53200.0
2007-01-17 11:55:00,23.61,23.66,23.61,23.64,70800.0,16.1517,16.1859,16.1517,16.1722,70800.0
2007-01-17 12:00:00,23.64,23.68,23.62,23.68,119600.0,16.1722,16.1996,16.1585,16.1996,119600.0
2007-01-17 12:05:00,23.68,23.69,23.66,23.66,178400.0,16.1996,16.2064,16.1859,16.1859,178400.0
2007-01-17 12:10:00,23.66,23.68,23.66,23.67,74800.0,16.1859,16.1996,16.1859,16.1927,74800.0
2007-01-17 12:15:00,23.67,23.68,23.65,23.68,73600.0,16.1927,16.1996,16.1791,16.1996,73600.0
2007-01-17 12:20:00,23.68,23.68,23.66,23.68,64000.0,16.1996,16.1996,16.1859,16.1996,64000.0
2007-01-17 12:25:00,23.68,23.7,23.68,23.69,42800.0,16.1996,16.2133,16.1996,16.2064,42800.0
2007-01-17 12:30:00,23.69,23.7,23.63,23.63,66000.0,16.2064,16.2133,16.1654,16.1654,66000.0
2007-01-17 12:35:00,23.63,23.65,23.62,23.62,105200.0,16.1654,16.1791,16.1585,16.1585,105200.0
2007-01-17 12:40:00,23.62,23.62,23.6,23.62,28400.0,16.1585,16.1585,16.1449,16.1585,28400.0
2007-01-17 12:45:00,23.62,23.62,23.61,23.61,17200.0,16.1585,16.1585,16.1517,16.1517,17200.0
2007-01-17 12:50:00,23.61,23.64,23.61,23.63,43600.0,16.1517,16.1722,16.1517,16.1654,43600.0
2007-01-17 12:55:00,23.63,23.64,23.63,23.63,31200.0,16.1654,16.1722,16.1654,16.1654,31200.0
2007-01-17 13:00:00,23.64,23.64,23.6,23.61,40400.0,16.1722,16.1722,16.1449,16.1517,40400.0
2007-01-17 13:05:00,23.6,23.61,23.6,23.6,27200.0,16.1449,16.1517,16.1449,16.1449,27200.0
2007-01-17 13:10:00,23.6,23.61,23.59,23.6,43200.0,16.1449,16.1517,16.138,16.1449,43200.0
2007-01-17 13:15:00,23.6,23.61,23.58,23.6,52000.0,16.1449,16.1517,16.1312,16.1449,52000.0
2007-01-17 13:20:00,23.6,23.6,23.59,23.6,28000.0,16.1449,16.1449,16.138,16.1449,28000.0
2007-01-17 13:25:00,23.6,23.61,23.59,23.59,29200.0,16.1449,16.1517,16.138,16.138,29200.0
2007-01-17 13:30:00,23.6,23.62,23.59,23.61,29200.0,16.1449,16.1585,16.138,16.1517,29200.0
2007-01-17 13:35:00,23.61,23.63,23.61,23.62,45600.0,16.1517,16.1654,16.1517,16.1585,45600.0
2007-01-17 13:40:00,23.63,23.63,23.62,23.63,30000.0,16.1654,16.1654,16.1585,16.1654,30000.0
2007-01-17 13:45:00,23.62,23.64,23.62,23.64,66800.0,16.1585,16.1722,16.1585,16.1722,66800.0
2007-01-17 13:50:00,23.64,23.64,23.62,23.63,41200.0,16.1722,16.1722,16.1585,16.1654,41200.0
2007-01-17 13:55:00,23.62,23.62,23.61,23.62,36400.0,16.1585,16.1585,16.1517,16.1585,36400.0
2007-01-17 14:00:00,23.61,23.66,23.6,23.63,111600.0,16.1517,16.1859,16.1449,16.1654,111600.0
2007-01-17 14:05:00,23.64,23.64,23.59,23.6,65600.0,16.1722,16.1722,16.138,16.1449,65600.0
2007-01-17 14:10:00,23.6,23.61,23.53,23.53,122400.0,16.1449,16.1517,16.097,16.097,122400.0
2007-01-17 14:15:00,23.53,23.57,23.52,23.56,67200.0,16.097,16.1243,16.0901,16.1175,67200.0
2007-01-17 14:20:00,23.56,23.58,23.55,23.56,60000.0,16.1175,16.1312,16.1107,16.1175,60000.0
2007-01-17 14:25:00,23.56,23.56,23.53,23.56,154000.0,16.1175,16.1175,16.097,16.1175,154000.0
2007-01-17 14:30:00,23.57,23.57,23.55,23.55,68000.0,16.1243,16.1243,16.1107,16.1107,68000.0
2007-01-17 14:35:00,23.55,23.58,23.55,23.56,62000.0,16.1107,16.1312,16.1107,16.1175,62000.0
2007-01-17 14:40:00,23.56,23.57,23.54,23.54,75600.0,16.1175,16.1243,16.1038,16.1038,75600.0
2007-01-17 14:45:00,23.55,23.55,23.49,23.49,115200.0,16.1107,16.1107,16.0696,16.0696,115200.0
2007-01-17 14:50:00,23.49,23.49,23.46,23.49,116400.0,16.0696,16.0696,16.0491,16.0696,116400.0
2007-01-17 14:55:00,23.49,23.54,23.49,23.54,31200.0,16.0696,16.1038,16.0696,16.1038,31200.0
2007-01-17 15:00:00,23.53,23.54,23.51,23.53,30400.0,16.097,16.1038,16.0833,16.097,30400.0
2007-01-17 15:05:00,23.53,23.53,23.48,23.48,64400.0,16.097,16.097,16.0628,16.0628,64400.0
2007-01-17 15:10:00,23.48,23.49,23.46,23.47,46800.0,16.0628,16.0696,16.0491,16.0559,46800.0
2007-01-17 15:15:00,23.47,23.49,23.47,23.48,66000.0,16.0559,16.0696,16.0559,16.0628,66000.0
2007-01-17 15:20:00,23.48,23.5,23.46,23.47,104000.0,16.0628,16.0764,16.0491,16.0559,104000.0
2007-01-17 15:25:00,23.47,23.47,23.45,23.47,129200.0,16.0559,16.0559,16.0422,16.0559,129200.0
2007-01-17 15:30:00,23.46,23.53,23.46,23.53,84400.0,16.0491,16.097,16.0491,16.097,84400.0
2007-01-17 15:35:00,23.53,23.57,23.53,23.56,127600.0,16.097,16.1243,16.097,16.1175,127600.0
2007-01-17 15:40:00,23.56,23.57,23.53,23.54,100000.0,16.1175,16.1243,16.097,16.1038,100000.0
2007-01-17 15:45:00,23.54,23.57,23.52,23.53,136800.0,16.1038,16.1243,16.0901,16.097,136800.0
2007-01-17 15:50:00,23.52,23.53,23.51,23.52,112800.0,16.0901,16.097,16.0833,16.0901,112800.0
2007-01-17 15:55:00,23.52,23.53,23.5,23.53,146800.0,16.0901,16.097,16.0764,16.097,146800.0
2007-01-18 09:30:00,23.31,23.84,23.31,23.81,369600.0,15.9465,16.309,15.9465,16.2885,369600.0
2007-01-18 09:35:00,23.81,23.85,23.75,23.79,483600.0,16.2885,16.3159,16.2475,16.2748,483600.0
2007-01-18 09:40:00,23.83,23.85,23.69,23.74,525200.0,16.3022,16.3159,16.2064,16.2406,525200.0
2007-01-18 09:45:00,23.74,23.78,23.68,23.7,412000.0,16.2406,16.268,16.1996,16.2133,412000.0
2007-01-18 09:50:00,23.71,23.8,23.68,23.79,392800.0,16.2201,16.2817,16.1996,16.2748,392800.0
2007-01-18 09:55:00,23.79,23.81,23.74,23.74,141200.0,16.2748,16.2885,16.2406,16.2406,141200.0
2007-01-18 10:00:00,23.74,23.74,23.65,23.68,161600.0,16.2406,16.2406,16.1791,16.1996,161600.0
2007-01-18 10:05:00,23.67,23.7,23.63,23.7,116000.0,16.1927,16.2133,16.1654,16.2133,116000.0
2007-01-18 10:10:00,23.7,23.7,23.63,23.64,111600.0,16.2133,16.2133,16.1654,16.1722,111600.0
2007-01-18 10:15:00,23.63,23.66,23.63,23.64,59200.0,16.1654,16.1859,16.1654,16.1722,59200.0
2007-01-18 10:20:00,23.64,23.67,23.63,23.65,144400.0,16.1722,16.1927,16.1654,16.1791,144400.0
2007-01-18 10:25:00,23.65,23.7,23.61,23.68,155600.0,16.1791,16.2133,16.1517,16.1996,155600.0
2007-01-18 10:30:00,23.7,23.74,23.69,23.71,134000.0,16.2133,16.2406,16.2064,16.2201,134000.0
2007-01-18 10:35:00,23.71,23.75,23.7,23.72,101600.0,16.2201,16.2475,16.2133,16.227,101600.0
2007-01-18 10:40:00,23.72,23.76,23.71,23.72,85600.0,16.227,16.2543,16.2201,16.227,85600.0
2007-01-18 10:45:00,23.72,23.75,23.72,23.74,120000.0,16.227,16.2475,16.227,16.2406,120000.0
2007-01-18 10:50:00,23.75,23.75,23.71,23.74,101600.0,16.2475,16.2475,16.2201,16.2406,101600.0
2007-01-18 10:55:00,23.75,23.75,23.73,23.74,142400.0,16.2475,16.2475,16.2338,16.2406,142400.0
2007-01-18 11:00:00,23.75,23.76,23.71,23.73,213200.0,16.2475,16.2543,16.2201,16.2338,213200.0
2007-01-18 11:05:00,23.73,23.77,23.73,23.77,250000.0,16.2338,16.2612,16.2338,16.2612,250000.0
2007-01-18 11:10:00,23.77,23.81,23.77,23.8,210000.0,16.2612,16.2885,16.2612,16.2817,210000.0
2007-01-18 11:15:00,23.8,23.83,23.79,23.81,223600.0,16.2817,16.3022,16.2748,16.2885,223600.0
2007-01-18 11:20:00,23.81,23.81,23.76,23.78,236800.0,16.2885,16.2885,16.2543,16.268,236800.0
2007-01-18 11:25:00,23.79,23.81,23.78,23.81,179600.0,16.2748,16.2885,16.268,16.2885,179600.0
2007-01-18 11:30:00,23.81,23.84,23.8,23.8,194800.0,16.2885,16.309,16.2817,16.2817,194800.0
2007-01-18 11:35:00,23.8,23.83,23.8,23.82,125200.0,16.2817,16.3022,16.2817,16.2954,125200.0
2007-01-18 11:40:00,23.82,23.91,23.82,23.9,124800.0,16.2954,16.3569,16.2954,16.3501,124800.0
2007-01-18 11:45:00,23.9,23.95,23.88,23.95,210000.0,16.3501,16.3843,16.3364,16.3843,210000.0
2007-01-18 11:50:00,23.95,24.03,23.92,24.03,354800.0,16.3843,16.439,16.3638,16.439,354800.0
2007-01-18 11:55:00,24.03,24.06,23.99,24.01,394400.0,16.439,16.4595,16.4117,16.4253,394400.0
2007-01-18 12:00:00,24.0,24.05,23.99,24.03,295200.0,16.4185,16.4527,16.4117,16.439,295200.0
2007-01-18 12:05:00,24.03,24.1,24.03,24.1,297200.0,16.439,16.4869,16.439,16.4869,297200.0
2007-01-18 12:10:00,24.1,24.16,24.09,24.16,339600.0,16.4869,16.528,16.4801,16.528,339600.0
2007-01-18 12:15:00,24.16,24.21,24.15,24.18,311200.0,16.528,16.5622,16.5211,16.5416,311200.0
2007-01-18 12:20:00,24.19,24.2,24.15,24.18,276800.0,16.5485,16.5553,16.5211,16.5416,276800.0
2007-01-18 12:25:00,24.18,24.24,24.18,24.22,281600.0,16.5416,16.5827,16.5416,16.569,281600.0
2007-01-18 12:30:00,24.22,24.23,24.19,24.23,241200.0,16.569,16.5758,16.5485,16.5758,241200.0
2007-01-18 12:35:00,24.23,24.25,24.21,24.24,162800.0,16.5758,16.5895,16.5622,16.5827,162800.0
2007-01-18 12:40:00,24.25,24.3,24.24,24.29,202400.0,16.5895,16.6237,16.5827,16.6169,202400.0
2007-01-18 12:45:00,24.29,24.34,24.28,24.32,229200.0,16.6169,16.6511,16.61,16.6374,229200.0
2007-01-18 12:50:00,24.32,24.34,24.3,24.34,117600.0,16.6374,16.6511,16.6237,16.6511,117600.0
2007-01-18 12:55:00,24.34,24.35,24.22,24.28,354800.0,16.6511,16.6579,16.569,16.61,354800.0
2007-01-18 13:00:00,24.27,24.28,24.21,24.25,230800.0,16.6032,16.61,16.5622,16.5895,230800.0
2007-01-18 13:05:00,24.24,24.27,24.18,24.2,191600.0,16.5827,16.6032,16.5416,16.5553,191600.0
2007-01-18 13:10:00,24.21,24.25,24.21,24.24,104800.0,16.5622,16.5895,16.5622,16.5827,104800.0
2007-01-18 13:15:00,24.24,24.27,24.24,24.27,120000.0,16.5827,16.6032,16.5827,16.6032,120000.0
2007-01-18 13:20:00,24.27,24.29,24.26,24.28,109200.0,16.6032,16.6169,16.5964,16.61,109200.0
2007-01-18 13:25:00,24.28,24.36,24.28,24.35,149600.0,16.61,16.6648,16.61,16.6579,149600.0
2007-01-18 13:30:00,24.35,24.37,24.31,24.34,364400.0,16.6579,16.6716,16.6306,16.6511,364400.0
2007-01-18 13:35:00,24.34,24.44,24.33,24.43,583600.0,16.6511,16.7195,16.6443,16.7127,583600.0
2007-01-18 13:40:00,24.43,24.49,24.42,24.49,410000.0,16.7127,16.7537,16.7058,16.7537,410000.0
2007-01-18 13:45:00,24.49,24.5,24.4,24.43,544000.0,16.7537,16.7606,16.6921,16.7127,544000.0
2007-01-18 13:50:00,24.43,24.49,24.42,24.46,401600.0,16.7127,16.7537,16.7058,16.7332,401600.0
2007-01-18 13:55:00,24.45,24.54,24.45,24.51,651200.0,16.7263,16.7879,16.7263,16.7674,651200.0
2007-01-18 14:00:00,24.52,24.52,24.47,24.5,601200.0,16.7742,16.7742,16.74,16.7606,601200.0
2007-01-18 14:05:00,24.5,24.52,24.49,24.5,448400.0,16.7606,16.7742,16.7537,16.7606,448400.0
2007-01-18 14:10:00,24.5,24.5,24.39,24.41,382000.0,16.7606,16.7606,16.6853,16.699,382000.0
2007-01-18 14:15:00,24.41,24.44,24.33,24.37,380400.0,16.699,16.7195,16.6443,16.6716,380400.0
2007-01-18 14:20:00,24.37,24.4,24.35,24.36,217200.0,16.6716,16.6921,16.6579,16.6648,217200.0
2007-01-18 14:25:00,24.37,24.39,24.24,24.29,428800.0,16.6716,16.6853,16.5827,16.6169,428800.0
2007-01-18 14:30:00,24.28,24.31,24.24,24.31,335600.0,16.61,16.6306,16.5827,16.6306,335600.0
2007-01-18 14:35:00,24.31,24.34,24.31,24.34,320400.0,16.6306,16.6511,16.6306,16.6511,320400.0
2007-01-18 14:40:00,24.33,24.33,24.29,24.31,303600.0,16.6443,16.6443,16.6169,16.6306,303600.0
2007-01-18 14:45:00,24.31,24.37,24.3,24.33,214400.0,16.6306,16.6716,16.6237,16.6443,214400.0
2007-01-18 14:50:00,24.33,24.33,24.29,24.31,174800.0,16.6443,16.6443,16.6169,16.6306,174800.0
2007-01-18 14:55:00,24.31,24.31,24.25,24.25,174400.0,16.6306,16.6306,16.5895,16.5895,174400.0
2007-01-18 15:00:00,24.25,24.28,24.21,24.26,454400.0,16.5895,16.61,16.5622,16.5964,454400.0
2007-01-18 15:05:00,24.26,24.26,24.23,24.25,233200.0,16.5964,16.5964,16.5758,16.5895,233200.0
2007-01-18 15:10:00,24.25,24.25,24.18,24.2,265600.0,16.5895,16.5895,16.5416,16.5553,265600.0
2007-01-18 15:15:00,24.2,24.21,24.16,24.18,246000.0,16.5553,16.5622,16.528,16.5416,246000.0
2007-01-18 15:20:00,24.19,24.21,24.18,24.2,202400.0,16.5485,16.5622,16.5416,16.5553,202400.0
2007-01-18 15:25:00,24.2,24.2,24.19,24.2,204000.0,16.5553,16.5553,16.5485,16.5553,204000.0
2007-01-18 15:30:00,24.2,24.2,24.18,24.2,164800.0,16.5553,16.5553,16.5416,16.5553,164800.0
2007-01-18 15:35:00,24.2,24.21,24.2,24.2,136400.0,16.5553,16.5622,16.5553,16.5553,136400.0
2007-01-18 15:40:00,24.2,24.21,24.17,24.18,198400.0,16.5553,16.5622,16.5348,16.5416,198400.0
2007-01-18 15:45:00,24.18,24.2,24.17,24.2,242400.0,16.5416,16.5553,16.5348,16.5553,242400.0
2007-01-18 15:50:00,24.2,24.2,24.17,24.19,275200.0,16.5553,16.5553,16.5348,16.5485,275200.0
2007-01-18 15:55:00,24.19,24.2,24.18,24.19,260400.0,16.5485,16.5553,16.5416,16.5485,260400.0
2007-01-19 09:30:00,24.18,24.22,24.1,24.14,710400.0,16.5416,16.569,16.4869,16.5143,710400.0
2007-01-19 09:35:00,24.14,24.15,24.05,24.07,126400.0,16.5143,16.5211,16.4527,16.4664,126400.0
2007-01-19 09:40:00,24.07,24.08,23.99,24.0,146800.0,16.4664,16.4732,16.4117,16.4185,146800.0
2007-01-19 09:45:00,24.0,24.0,23.96,24.0,184800.0,16.4185,16.4185,16.3911,16.4185,184800.0
2007-01-19 09:50:00,24.0,24.11,23.99,24.11,216400.0,16.4185,16.4938,16.4117,16.4938,216400.0
2007-01-19 09:55:00,24.11,24.24,24.11,24.14,225200.0,16.4938,16.5827,16.4938,16.5143,225200.0
2007-01-19 10:00:00,24.14,24.18,24.09,24.11,118000.0,16.5143,16.5416,16.4801,16.4938,118000.0
2007-01-19 10:05:00,24.1,24.3,24.1,24.3,276000.0,16.4869,16.6237,16.4869,16.6237,276000.0
2007-01-19 10:10:00,24.3,24.33,24.25,24.26,168400.0,16.6237,16.6443,16.5895,16.5964,168400.0
2007-01-19 10:15:00,24.25,24.29,24.2,24.21,146400.0,16.5895,16.6169,16.5553,16.5622,146400.0
2007-01-19 10:20:00,24.21,24.25,24.21,24.25,113200.0,16.5622,16.5895,16.5622,16.5895,113200.0
2007-01-19 10:25:00,24.25,24.25,24.22,24.25,53200.0,16.5895,16.5895,16.569,16.5895,53200.0
2007-01-19 10:30:00,24.24,24.29,24.24,24.24,126400.0,16.5827,16.6169,16.5827,16.5827,126400.0
2007-01-19 10:35:00,24.24,24.29,24.24,24.25,96800.0,16.5827,16.6169,16.5827,16.5895,96800.0
2007-01-19 10:40:00,24.26,24.29,24.24,24.25,104400.0,16.5964,16.6169,16.5827,16.5895,104400.0
2007-01-19 10:45:00,24.25,24.3,24.25,24.27,125600.0,16.5895,16.6237,16.5895,16.6032,125600.0
2007-01-19 10:50:00,24.27,24.31,24.27,24.3,119600.0,16.6032,16.6306,16.6032,16.6237,119600.0
2007-01-19 10:55:00,24.3,24.33,24.29,24.3,156000.0,16.6237,16.6443,16.6169,16.6237,156000.0
2007-01-19 11:00:00,24.3,24.35,24.3,24.33,209200.0,16.6237,16.6579,16.6237,16.6443,209200.0
2007-01-19 11:05:00,24.34,24.35,24.32,24.34,142000.0,16.6511,16.6579,16.6374,16.6511,142000.0
2007-01-19 11:10:00,24.34,24.35,24.33,24.34,154000.0,16.6511,16.6579,16.6443,16.6511,154000.0
2007-01-19 11:15:00,24.34,24.36,24.34,24.35,204800.0,16.6511,16.6648,16.6511,16.6579,204800.0
2007-01-19 11:20:00,24.34,24.35,24.31,24.32,232000.0,16.6511,16.6579,16.6306,16.6374,232000.0
2007-01-19 11:25:00,24.32,24.32,24.25,24.26,149600.0,16.6374,16.6374,16.5895,16.5964,149600.0
2007-01-19 11:30:00,24.25,24.3,24.25,24.29,106400.0,16.5895,16.6237,16.5895,16.6169,106400.0
2007-01-19 11:35:00,24.29,24.29,24.26,24.27,118000.0,16.6169,16.6169,16.5964,16.6032,118000.0
2007-01-19 11:40:00,24.27,24.29,24.27,24.28,93200.0,16.6032,16.6169,16.6032,16.61,93200.0
2007-01-19 11:45:00,24.28,24.28,24.23,24.24,106800.0,16.61,16.61,16.5758,16.5827,106800.0
2007-01-19 11:50:00,24.23,24.27,24.23,24.24,53600.0,16.5758,16.6032,16.5758,16.5827,53600.0
2007-01-19 11:55:00,24.24,24.27,24.24,24.25,84000.0,16.5827,16.6032,16.5827,16.5895,84000.0
2007-01-19 12:00:00,24.25,24.26,24.23,24.23,66800.0,16.5895,16.5964,16.5758,16.5758,66800.0
2007-01-19 12:05:00,24.23,24.26,24.23,24.24,90000.0,16.5758,16.5964,16.5758,16.5827,90000.0
2007-01-19 12:10:00,24.24,24.25,24.22,24.25,204400.0,16.5827,16.5895,16.569,16.5895,204400.0
2007-01-19 12:15:00,24.25,24.26,24.25,24.25,41200.0,16.5895,16.5964,16.5895,16.5895,41200.0
2007-01-19 12:20:00,24.25,24.26,24.24,24.25,42800.0,16.5895,16.5964,16.5827,16.5895,42800.0
2007-01-19 12:25:00,24.25,24.25,24.24,24.24,14800.0,16.5895,16.5895,16.5827,16.5827,14800.0
2007-01-19 12:30:00,24.24,24.26,24.24,24.25,44400.0,16.5827,16.5964,16.5827,16.5895,44400.0
2007-01-19 12:35:00,24.24,24.25,24.23,24.25,96800.0,16.5827,16.5895,16.5758,16.5895,96800.0
2007-01-19 12:40:00,24.25,24.25,24.24,24.25,52000.0,16.5895,16.5895,16.5827,16.5895,52000.0
2007-01-19 12:45:00,24.25,24.26,24.25,24.25,119600.0,16.5895,16.5964,16.5895,16.5895,119600.0
2007-01-19 12:50:00,24.25,24.26,24.24,24.24,56400.0,16.5895,16.5964,16.5827,16.5827,56400.0
2007-01-19 12:55:00,24.24,24.24,24.21,24.22,122400.0,16.5827,16.5827,16.5622,16.569,122400.0
2007-01-19 13:00:00,24.23,24.24,24.22,24.23,101600.0,16.5758,16.5827,16.569,16.5758,101600.0
2007-01-19 13:05:00,24.23,24.23,24.22,24.22,23200.0,16.5758,16.5758,16.569,16.569,23200.0
2007-01-19 13:10:00,24.23,24.23,24.21,24.23,93600.0,16.5758,16.5758,16.5622,16.5758,93600.0
2007-01-19 13:15:00,24.23,24.24,24.21,24.21,184800.0,16.5758,16.5827,16.5622,16.5622,184800.0
2007-01-19 13:20:00,24.21,24.21,24.17,24.19,82000.0,16.5622,16.5622,16.5348,16.5485,82000.0
2007-01-19 13:25:00,24.19,24.2,24.16,24.18,94000.0,16.5485,16.5553,16.528,16.5416,94000.0
2007-01-19 13:30:00,24.18,24.18,24.17,24.17,58400.0,16.5416,16.5416,16.5348,16.5348,58400.0
2007-01-19 13:35:00,24.17,24.17,24.13,24.14,138800.0,16.5348,16.5348,16.5074,16.5143,138800.0
2007-01-19 13:40:00,24.14,24.15,24.11,24.13,76800.0,16.5143,16.5211,16.4938,16.5074,76800.0
2007-01-19 13:45:00,24.13,24.14,24.12,24.13,132800.0,16.5074,16.5143,16.5006,16.5074,132800.0
2007-01-19 13:50:00,24.13,24.13,24.11,24.13,27600.0,16.5074,16.5074,16.4938,16.5074,27600.0
2007-01-19 13:55:00,24.12,24.14,24.11,24.12,155600.0,16.5006,16.5143,16.4938,16.5006,155600.0
2007-01-19 14:00:00,24.12,24.14,24.12,24.12,69600.0,16.5006,16.5143,16.5006,16.5006,69600.0
2007-01-19 14:05:00,24.13,24.15,24.13,24.14,42400.0,16.5074,16.5211,16.5074,16.5143,42400.0
2007-01-19 14:10:00,24.13,24.15,24.13,24.15,34000.0,16.5074,16.5211,16.5074,16.5211,34000.0
2007-01-19 14:15:00,24.14,24.17,24.12,24.14,86400.0,16.5143,16.5348,16.5006,16.5143,86400.0
2007-01-19 14:20:00,24.15,24.17,24.14,24.17,55600.0,16.5211,16.5348,16.5143,16.5348,55600.0
2007-01-19 14:25:00,24.17,24.17,24.12,24.13,120800.0,16.5348,16.5348,16.5006,16.5074,120800.0
2007-01-19 14:30:00,24.12,24.12,24.05,24.1,242000.0,16.5006,16.5006,16.4527,16.4869,242000.0
2007-01-19 14:35:00,24.1,24.11,24.09,24.1,89600.0,16.4869,16.4938,16.4801,16.4869,89600.0
2007-01-19 14:40:00,24.1,24.1,24.07,24.08,212400.0,16.4869,16.4869,16.4664,16.4732,212400.0
2007-01-19 14:45:00,24.07,24.11,24.04,24.1,84000.0,16.4664,16.4938,16.4459,16.4869,84000.0
2007-01-19 14:50:00,24.1,24.1,24.08,24.08,41200.0,16.4869,16.4869,16.4732,16.4732,41200.0
2007-01-19 14:55:00,24.08,24.11,24.08,24.1,56800.0,16.4732,16.4938,16.4732,16.4869,56800.0
2007-01-19 15:00:00,24.1,24.11,24.06,24.1,195600.0,16.4869,16.4938,16.4595,16.4869,195600.0
2007-01-19 15:05:00,24.1,24.1,24.07,24.08,109200.0,16.4869,16.4869,16.4664,16.4732,109200.0
2007-01-19 15:10:00,24.08,24.09,24.04,24.08,110400.0,16.4732,16.4801,16.4459,16.4732,110400.0
2007-01-19 15:15:00,24.08,24.09,24.04,24.06,114000.0,16.4732,16.4801,16.4459,16.4595,114000.0
2007-01-19 15:20:00,24.06,24.07,24.02,24.06,218800.0,16.4595,16.4664,16.4322,16.4595,218800.0
2007-01-19 15:25:00,24.06,24.1,24.06,24.1,96000.0,16.4595,16.4869,16.4595,16.4869,96000.0
2007-01-19 15:30:00,24.1,24.14,24.09,24.1,160800.0,16.4869,16.5143,16.4801,16.4869,160800.0
2007-01-19 15:35:00,24.1,24.1,24.08,24.09,65200.0,16.4869,16.4869,16.4732,16.4801,65200.0
2007-01-19 15:40:00,24.09,24.09,24.06,24.09,151200.0,16.4801,16.4801,16.4595,16.4801,151200.0
2007-01-19 15:45:00,24.1,24.1,24.08,24.1,97200.0,16.4869,16.4869,16.4732,16.4869,97200.0
2007-01-19 15:50:00,24.1,24.14,24.1,24.11,208400.0,16.4869,16.5143,16.4869,16.4938,208400.0
2007-01-19 15:55:00,24.11,24.11,24.1,24.11,184800.0,16.4938,16.4938,16.4869,16.4938,184800.0
2007-01-22 09:30:00,24.11,24.16,24.1,24.11,222000.0,16.4938,16.528,16.4869,16.4938,222000.0
2007-01-22 09:35:00,24.11,24.14,24.06,24.13,197600.0,16.4938,16.5143,16.4595,16.5074,197600.0
2007-01-22 09:40:00,24.12,24.16,24.07,24.09,105200.0,16.5006,16.528,16.4664,16.4801,105200.0
2007-01-22 09:45:00,24.08,24.09,24.03,24.03,76400.0,16.4732,16.4801,16.439,16.439,76400.0
2007-01-22 09:50:00,24.01,24.02,23.95,23.96,132800.0,16.4253,16.4322,16.3843,16.3911,132800.0
2007-01-22 09:55:00,23.96,24.04,23.96,24.04,52400.0,16.3911,16.4459,16.3911,16.4459,52400.0
2007-01-22 10:00:00,24.05,24.05,23.98,23.98,96000.0,16.4527,16.4527,16.4048,16.4048,96000.0
2007-01-22 10:05:00,23.98,23.99,23.96,23.97,99200.0,16.4048,16.4117,16.3911,16.398,99200.0
2007-01-22 10:10:00,23.97,23.98,23.93,23.94,124400.0,16.398,16.4048,16.3706,16.3775,124400.0
2007-01-22 10:15:00,23.93,23.95,23.86,23.86,144800.0,16.3706,16.3843,16.3227,16.3227,144800.0
2007-01-22 10:20:00,23.85,23.88,23.81,23.81,177200.0,16.3159,16.3364,16.2885,16.2885,177200.0
2007-01-22 10:25:00,23.81,23.85,23.78,23.83,102400.0,16.2885,16.3159,16.268,16.3022,102400.0
2007-01-22 10:30:00,23.82,23.82,23.77,23.79,109200.0,16.2954,16.2954,16.2612,16.2748,109200.0
2007-01-22 10:35:00,23.8,23.81,23.76,23.81,109200.0,16.2817,16.2885,16.2543,16.2885,109200.0
2007-01-22 10:40:00,23.81,23.84,23.77,23.77,92000.0,16.2885,16.309,16.2612,16.2612,92000.0
2007-01-22 10:45:00,23.77,23.78,23.7,23.75,188400.0,16.2612,16.268,16.2133,16.2475,188400.0
2007-01-22 10:50:00,23.74,23.77,23.74,23.74,106400.0,16.2406,16.2612,16.2406,16.2406,106400.0
2007-01-22 10:55:00,23.74,23.75,23.74,23.75,86000.0,16.2406,16.2475,16.2406,16.2475,86000.0
2007-01-22 11:00:00,23.77,23.77,23.73,23.75,78000.0,16.2612,16.2612,16.2338,16.2475,78000.0
2007-01-22 11:05:00,23.75,23.75,23.72,23.73,83600.0,16.2475,16.2475,16.227,16.2338,83600.0
2007-01-22 11:10:00,23.73,23.75,23.73,23.73,91600.0,16.2338,16.2475,16.2338,16.2338,91600.0
2007-01-22 11:15:00,23.74,23.75,23.73,23.74,72000.0,16.2406,16.2475,16.2338,16.2406,72000.0
2007-01-22 11:20:00,23.74,23.75,23.73,23.74,78800.0,16.2406,16.2475,16.2338,16.2406,78800.0
2007-01-22 11:25:00,23.74,23.74,23.72,23.72,46800.0,16.2406,16.2406,16.227,16.227,46800.0
2007-01-22 11:30:00,23.72,23.74,23.71,23.74,117200.0,16.227,16.2406,16.2201,16.2406,117200.0
2007-01-22 11:35:00,23.74,23.8,23.74,23.79,65200.0,16.2406,16.2817,16.2406,16.2748,65200.0
2007-01-22 11:40:00,23.79,23.82,23.77,23.8,85200.0,16.2748,16.2954,16.2612,16.2817,85200.0
2007-01-22 11:45:00,23.8,23.82,23.78,23.82,21600.0,16.2817,16.2954,16.268,16.2954,21600.0
2007-01-22 11:50:00,23.82,23.86,23.81,23.86,46800.0,16.2954,16.3227,16.2885,16.3227,46800.0
2007-01-22 11:55:00,23.86,23.86,23.84,23.85,91600.0,16.3227,16.3227,16.309,16.3159,91600.0
2007-01-22 12:00:00,23.85,23.85,23.84,23.84,58800.0,16.3159,16.3159,16.309,16.309,58800.0
2007-01-22 12:05:00,23.83,23.83,23.8,23.81,64000.0,16.3022,16.3022,16.2817,16.2885,64000.0
2007-01-22 12:10:00,23.82,23.82,23.76,23.77,111600.0,16.2954,16.2954,16.2543,16.2612,111600.0
2007-01-22 12:15:00,23.76,23.77,23.72,23.77,79200.0,16.2543,16.2612,16.227,16.2612,79200.0
2007-01-22 12:20:00,23.77,23.78,23.77,23.77,47600.0,16.2612,16.268,16.2612,16.2612,47600.0
2007-01-22 12:25:00,23.77,23.77,23.75,23.76,56000.0,16.2612,16.2612,16.2475,16.2543,56000.0
2007-01-22 12:30:00,23.76,23.76,23.74,23.75,30000.0,16.2543,16.2543,16.2406,16.2475,30000.0
2007-01-22 12:35:00,23.76,23.77,23.74,23.74,64000.0,16.2543,16.2612,16.2406,16.2406,64000.0
2007-01-22 12:40:00,23.74,23.78,23.74,23.77,71200.0,16.2406,16.268,16.2406,16.2612,71200.0
2007-01-22 12:45:00,23.78,23.8,23.75,23.8,31200.0,16.268,16.2817,16.2475,16.2817,31200.0
2007-01-22 12:50:00,23.8,23.8,23.78,23.79,33600.0,16.2817,16.2817,16.268,16.2748,33600.0
2007-01-22 12:55:00,23.79,23.8,23.77,23.8,46000.0,16.2748,16.2817,16.2612,16.2817,46000.0
2007-01-22 13:00:00,23.79,23.84,23.79,23.83,48800.0,16.2748,16.309,16.2748,16.3022,48800.0
2007-01-22 13:05:00,23.84,23.84,23.81,23.84,85200.0,16.309,16.309,16.2885,16.309,85200.0
2007-01-22 13:10:00,23.84,23.89,23.84,23.89,145600.0,16.309,16.3432,16.309,16.3432,145600.0
2007-01-22 13:15:00,23.89,23.96,23.89,23.96,102000.0,16.3432,16.3911,16.3432,16.3911,102000.0
2007-01-22 13:20:00,23.96,23.96,23.92,23.92,48000.0,16.3911,16.3911,16.3638,16.3638,48000.0
2007-01-22 13:25:00,23.92,23.93,23.9,23.93,41200.0,16.3638,16.3706,16.3501,16.3706,41200.0
2007-01-22 13:30:00,23.92,23.92,23.88,23.88,36800.0,16.3638,16.3638,16.3364,16.3364,36800.0
2007-01-22 13:35:00,23.88,23.88,23.83,23.83,29200.0,16.3364,16.3364,16.3022,16.3022,29200.0
2007-01-22 13:40:00,23.83,23.86,23.83,23.83,24000.0,16.3022,16.3227,16.3022,16.3022,24000.0
2007-01-22 13:45:00,23.83,23.84,23.81,23.82,42000.0,16.3022,16.309,16.2885,16.2954,42000.0
2007-01-22 13:50:00,23.82,23.85,23.81,23.85,17600.0,16.2954,16.3159,16.2885,16.3159,17600.0
2007-01-22 13:55:00,23.85,23.9,23.85,23.89,56400.0,16.3159,16.3501,16.3159,16.3432,56400.0
2007-01-22 14:00:00,23.88,23.91,23.88,23.9,56000.0,16.3364,16.3569,16.3364,16.3501,56000.0
2007-01-22 14:05:00,23.9,23.9,23.75,23.88,35600.0,16.3501,16.3501,16.2475,16.3364,35600.0
2007-01-22 14:10:00,23.88,23.89,23.87,23.87,23200.0,16.3364,16.3432,16.3296,16.3296,23200.0
2007-01-22 14:15:00,23.88,23.88,23.85,23.85,48000.0,16.3364,16.3364,16.3159,16.3159,48000.0
2007-01-22 14:20:00,23.85,23.88,23.85,23.87,34000.0,16.3159,16.3364,16.3159,16.3296,34000.0
2007-01-22 14:25:00,23.86,23.88,23.86,23.87,44000.0,16.3227,16.3364,16.3227,16.3296,44000.0
2007-01-22 14:30:00,23.86,23.86,23.83,23.85,54400.0,16.3227,16.3227,16.3022,16.3159,54400.0
2007-01-22 14:35:00,23.85,23.86,23.84,23.84,52400.0,16.3159,16.3227,16.309,16.309,52400.0
2007-01-22 14:40:00,23.84,23.91,23.84,23.9,36400.0,16.309,16.3569,16.309,16.3501,36400.0
2007-01-22 14:45:00,23.9,23.9,23.84,23.85,38000.0,16.3501,16.3501,16.309,16.3159,38000.0
2007-01-22 14:50:00,23.85,23.85,23.84,23.84,32000.0,16.3159,16.3159,16.309,16.309,32000.0
2007-01-22 14:55:00,23.84,23.86,23.83,23.86,34800.0,16.309,16.3227,16.3022,16.3227,34800.0
2007-01-22 15:00:00,23.86,23.86,23.83,23.84,30400.0,16.3227,16.3227,16.3022,16.309,30400.0
2007-01-22 15:05:00,23.83,23.87,23.83,23.87,41600.0,16.3022,16.3296,16.3022,16.3296,41600.0
2007-01-22 15:10:00,23.88,23.89,23.86,23.86,46400.0,16.3364,16.3432,16.3227,16.3227,46400.0
2007-01-22 15:15:00,23.86,23.86,23.83,23.83,37200.0,16.3227,16.3227,16.3022,16.3022,37200.0
2007-01-22 15:20:00,23.83,23.84,23.82,23.83,105600.0,16.3022,16.309,16.2954,16.3022,105600.0
2007-01-22 15:25:00,23.83,23.85,23.82,23.84,50800.0,16.3022,16.3159,16.2954,16.309,50800.0
2007-01-22 15:30:00,23.85,23.85,23.8,23.82,77200.0,16.3159,16.3159,16.2817,16.2954,77200.0
2007-01-22 15:35:00,23.82,23.86,23.82,23.85,81200.0,16.2954,16.3227,16.2954,16.3159,81200.0
2007-01-22 15:40:00,23.85,23.85,23.81,23.82,118400.0,16.3159,16.3159,16.2885,16.2954,118400.0
2007-01-22 15:45:00,23.82,23.83,23.81,23.81,82800.0,16.2954,16.3022,16.2885,16.2885,82800.0
2007-01-22 15:50:00,23.81,23.86,23.81,23.85,128400.0,16.2885,16.3227,16.2885,16.3159,128400.0
2007-01-22 15:55:00,23.84,23.86,23.83,23.83,139200.0,16.309,16.3227,16.3022,16.3022,139200.0
2007-01-23 09:30:00,23.53,23.68,23.48,23.64,292400.0,16.097,16.1996,16.0628,16.1722,292400.0
2007-01-23 09:35:00,23.63,23.65,23.58,23.61,176800.0,16.1654,16.1791,16.1312,16.1517,176800.0
2007-01-23 09:40:00,23.61,23.69,23.61,23.66,160400.0,16.1517,16.2064,16.1517,16.1859,160400.0
2007-01-23 09:45:00,23.66,23.75,23.65,23.72,167200.0,16.1859,16.2475,16.1791,16.227,167200.0
2007-01-23 09:50:00,23.71,23.88,23.71,23.87,280000.0,16.2201,16.3364,16.2201,16.3296,280000.0
2007-01-23 09:55:00,23.86,23.92,23.81,23.9,234000.0,16.3227,16.3638,16.2885,16.3501,234000.0
2007-01-23 10:00:00,23.9,23.98,23.9,23.91,284000.0,16.3501,16.4048,16.3501,16.3569,284000.0
2007-01-23 10:05:00,23.91,24.0,23.9,23.99,364400.0,16.3569,16.4185,16.3501,16.4117,364400.0
2007-01-23 10:10:00,24.0,24.21,23.98,24.2,372000.0,16.4185,16.5622,16.4048,16.5553,372000.0
2007-01-23 10:15:00,24.21,24.38,24.19,24.31,688400.0,16.5622,16.6785,16.5485,16.6306,688400.0
2007-01-23 10:20:00,24.32,24.33,24.19,24.29,339200.0,16.6374,16.6443,16.5485,16.6169,339200.0
2007-01-23 10:25:00,24.28,24.29,24.18,24.25,314400.0,16.61,16.6169,16.5416,16.5895,314400.0
2007-01-23 10:30:00,24.25,24.3,24.16,24.21,226000.0,16.5895,16.6237,16.528,16.5622,226000.0
2007-01-23 10:35:00,24.2,24.28,24.2,24.23,123200.0,16.5553,16.61,16.5553,16.5758,123200.0
2007-01-23 10:40:00,24.23,24.26,24.22,24.24,56800.0,16.5758,16.5964,16.569,16.5827,56800.0
2007-01-23 10:45:00,24.24,24.3,24.23,24.26,113200.0,16.5827,16.6237,16.5758,16.5964,113200.0
2007-01-23 10:50:00,24.27,24.31,24.25,24.28,155600.0,16.6032,16.6306,16.5895,16.61,155600.0
2007-01-23 10:55:00,24.28,24.31,24.26,24.27,83600.0,16.61,16.6306,16.5964,16.6032,83600.0
2007-01-23 11:00:00,24.27,24.34,24.27,24.31,226400.0,16.6032,16.6511,16.6032,16.6306,226400.0
2007-01-23 11:05:00,24.32,24.32,24.25,24.28,205600.0,16.6374,16.6374,16.5895,16.61,205600.0
2007-01-23 11:10:00,24.28,24.3,24.26,24.28,71200.0,16.61,16.6237,16.5964,16.61,71200.0
2007-01-23 11:15:00,24.28,24.33,24.27,24.28,160800.0,16.61,16.6443,16.6032,16.61,160800.0
2007-01-23 11:20:00,24.28,24.34,24.28,24.34,88800.0,16.61,16.6511,16.61,16.6511,88800.0
2007-01-23 11:25:00,24.34,24.36,24.31,24.34,226400.0,16.6511,16.6648,16.6306,16.6511,226400.0
2007-01-23 11:30:00,24.34,24.35,24.29,24.3,89200.0,16.6511,16.6579,16.6169,16.6237,89200.0
2007-01-23 11:35:00,24.3,24.34,24.28,24.31,158800.0,16.6237,16.6511,16.61,16.6306,158800.0
2007-01-23 11:40:00,24.31,24.32,24.26,24.27,127200.0,16.6306,16.6374,16.5964,16.6032,127200.0
2007-01-23 11:45:00,24.27,24.3,24.26,24.27,111600.0,16.6032,16.6237,16.5964,16.6032,111600.0
2007-01-23 11:50:00,24.27,24.29,24.26,24.27,58400.0,16.6032,16.6169,16.5964,16.6032,58400.0
2007-01-23 11:55:00,24.27,24.31,24.27,24.29,42000.0,16.6032,16.6306,16.6032,16.6169,42000.0
2007-01-23 12:00:00,24.29,24.29,24.26,24.28,41200.0,16.6169,16.6169,16.5964,16.61,41200.0
2007-01-23 12:05:00,24.28,24.28,24.25,24.25,68000.0,16.61,16.61,16.5895,16.5895,68000.0
2007-01-23 12:10:00,24.25,24.27,24.24,24.25,90800.0,16.5895,16.6032,16.5827,16.5895,90800.0
2007-01-23 12:15:00,24.25,24.29,24.24,24.27,118000.0,16.5895,16.6169,16.5827,16.6032,118000.0
2007-01-23 12:20:00,24.27,24.27,24.23,24.23,70000.0,16.6032,16.6032,16.5758,16.5758,70000.0
2007-01-23 12:25:00,24.22,24.23,24.19,24.21,115600.0,16.569,16.5758,16.5485,16.5622,115600.0
2007-01-23 12:30:00,24.21,24.25,24.19,24.19,46000.0,16.5622,16.5895,16.5485,16.5485,46000.0
2007-01-23 12:35:00,24.19,24.19,24.18,24.18,28400.0,16.5485,16.5485,16.5416,16.5416,28400.0
2007-01-23 12:40:00,24.19,24.2,24.17,24.2,29600.0,16.5485,16.5553,16.5348,16.5553,29600.0
2007-01-23 12:45:00,24.2,24.25,24.18,24.24,164800.0,16.5553,16.5895,16.5416,16.5827,164800.0
2007-01-23 12:50:00,24.25,24.27,24.22,24.23,92000.0,16.5895,16.6032,16.569,16.5758,92000.0
2007-01-23 12:55:00,24.24,24.25,24.2,24.24,490400.0,16.5827,16.5895,16.5553,16.5827,490400.0
2007-01-23 13:00:00,24.25,24.27,24.24,24.26,64000.0,16.5895,16.6032,16.5827,16.5964,64000.0
2007-01-23 13:05:00,24.26,24.27,24.23,24.25,140400.0,16.5964,16.6032,16.5758,16.5895,140400.0
2007-01-23 13:10:00,24.25,24.31,24.24,24.28,566400.0,16.5895,16.6306,16.5827,16.61,566400.0
2007-01-23 13:15:00,24.28,24.3,24.26,24.29,276000.0,16.61,16.6237,16.5964,16.6169,276000.0
2007-01-23 13:20:00,24.31,24.48,24.3,24.46,481200.0,16.6306,16.7469,16.6237,16.7332,481200.0
2007-01-23 13:25:00,24.47,24.52,24.42,24.52,640400.0,16.74,16.7742,16.7058,16.7742,640400.0
2007-01-23 13:30:00,24.52,24.61,24.51,24.56,694400.0,16.7742,16.8358,16.7674,16.8016,694400.0
2007-01-23 13:35:00,24.56,24.64,24.55,24.62,603600.0,16.8016,16.8563,16.7948,16.8426,603600.0
2007-01-23 13:40:00,24.62,24.67,24.57,24.66,593600.0,16.8426,16.8769,16.8084,16.87,593600.0
2007-01-23 13:45:00,24.67,24.74,24.65,24.73,788800.0,16.8769,16.9247,16.8632,16.9179,788800.0
2007-01-23 13:50:00,24.74,24.77,24.71,24.73,628000.0,16.9247,16.9453,16.9042,16.9179,628000.0
2007-01-23 13:55:00,24.72,24.75,24.68,24.7,356800.0,16.9111,16.9316,16.8837,16.8974,356800.0
2007-01-23 14:00:00,24.7,24.7,24.65,24.66,346000.0,16.8974,16.8974,16.8632,16.87,346000.0
2007-01-23 14:05:00,24.66,24.66,24.59,24.6,232000.0,16.87,16.87,16.8221,16.829,232000.0
2007-01-23 14:10:00,24.6,24.62,24.57,24.58,325600.0,16.829,16.8426,16.8084,16.8153,325600.0
2007-01-23 14:15:00,24.58,24.61,24.57,24.58,154400.0,16.8153,16.8358,16.8084,16.8153,154400.0
2007-01-23 14:20:00,24.58,24.6,24.55,24.55,164800.0,16.8153,16.829,16.7948,16.7948,164800.0
2007-01-23 14:25:00,24.55,24.58,24.53,24.55,142800.0,16.7948,16.8153,16.7811,16.7948,142800.0
2007-01-23 14:30:00,24.55,24.55,24.5,24.52,282000.0,16.7948,16.7948,16.7606,16.7742,282000.0
2007-01-23 14:35:00,24.52,24.59,24.52,24.54,178000.0,16.7742,16.8221,16.7742,16.7879,178000.0
2007-01-23 14:40:00,24.54,24.59,24.5,24.52,232800.0,16.7879,16.8221,16.7606,16.7742,232800.0
2007-01-23 14:45:00,24.53,24.6,24.51,24.56,175200.0,16.7811,16.829,16.7674,16.8016,175200.0
2007-01-23 14:50:00,24.56,24.56,24.5,24.52,95200.0,16.8016,16.8016,16.7606,16.7742,95200.0
2007-01-23 14:55:00,24.52,24.6,24.51,24.56,226800.0,16.7742,16.829,16.7674,16.8016,226800.0
2007-01-23 15:00:00,24.56,24.6,24.56,24.57,176800.0,16.8016,16.829,16.8016,16.8084,176800.0
2007-01-23 15:05:00,24.57,24.58,24.52,24.52,159600.0,16.8084,16.8153,16.7742,16.7742,159600.0
2007-01-23 15:10:00,24.52,24.55,24.52,24.52,121200.0,16.7742,16.7948,16.7742,16.7742,121200.0
2007-01-23 15:15:00,24.52,24.54,24.51,24.51,153200.0,16.7742,16.7879,16.7674,16.7674,153200.0
2007-01-23 15:20:00,24.51,24.52,24.46,24.48,276400.0,16.7674,16.7742,16.7332,16.7469,276400.0
2007-01-23 15:25:00,24.48,24.48,24.46,24.48,185200.0,16.7469,16.7469,16.7332,16.7469,185200.0
2007-01-23 15:30:00,24.47,24.48,24.44,24.45,259200.0,16.74,16.7469,16.7195,16.7263,259200.0
2007-01-23 15:35:00,24.45,24.5,24.44,24.49,304800.0,16.7263,16.7606,16.7195,16.7537,304800.0
2007-01-23 15:40:00,24.49,24.49,24.45,24.47,194400.0,16.7537,16.7537,16.7263,16.74,194400.0
2007-01-23 15:45:00,24.47,24.49,24.45,24.45,244800.0,16.74,16.7537,16.7263,16.7263,244800.0
2007-01-23 15:50:00,24.45,24.47,24.43,24.47,265200.0,16.7263,16.74,16.7127,16.74,265200.0
2007-01-23 15:55:00,24.47,24.55,24.47,24.55,301200.0,16.74,16.7948,16.74,16.7948,301200.0
2007-01-24 09:30:00,24.38,24.4,24.3,24.36,383600.0,16.6785,16.6921,16.6237,16.6648,383600.0
2007-01-24 09:35:00,24.36,24.38,24.29,24.3,239600.0,16.6648,16.6785,16.6169,16.6237,239600.0
2007-01-24 09:40:00,24.29,24.33,24.21,24.23,339200.0,16.6169,16.6443,16.5622,16.5758,339200.0
2007-01-24 09:45:00,24.22,24.24,24.08,24.1,188800.0,16.569,16.5827,16.4732,16.4869,188800.0
2007-01-24 09:50:00,24.1,24.24,24.09,24.17,183600.0,16.4869,16.5827,16.4801,16.5348,183600.0
2007-01-24 09:55:00,24.17,24.17,24.09,24.11,147200.0,16.5348,16.5348,16.4801,16.4938,147200.0
2007-01-24 10:00:00,24.12,24.16,24.05,24.14,214800.0,16.5006,16.528,16.4527,16.5143,214800.0
2007-01-24 10:05:00,24.14,24.15,24.08,24.14,206800.0,16.5143,16.5211,16.4732,16.5143,206800.0
2007-01-24 10:10:00,24.14,24.25,24.12,24.24,269200.0,16.5143,16.5895,16.5006,16.5827,269200.0
2007-01-24 10:15:00,24.24,24.34,24.23,24.27,207200.0,16.5827,16.6511,16.5758,16.6032,207200.0
2007-01-24 10:20:00,24.28,24.3,24.25,24.27,122800.0,16.61,16.6237,16.5895,16.6032,122800.0
2007-01-24 10:25:00,24.27,24.33,24.25,24.33,82800.0,16.6032,16.6443,16.5895,16.6443,82800.0
2007-01-24 10:30:00,24.31,24.38,24.31,24.35,134000.0,16.6306,16.6785,16.6306,16.6579,134000.0
2007-01-24 10:35:00,24.35,24.52,24.35,24.51,484000.0,16.6579,16.7742,16.6579,16.7674,484000.0
2007-01-24 10:40:00,24.5,24.55,24.46,24.5,278400.0,16.7606,16.7948,16.7332,16.7606,278400.0
2007-01-24 10:45:00,24.5,24.56,24.49,24.54,176000.0,16.7606,16.8016,16.7537,16.7879,176000.0
2007-01-24 10:50:00,24.54,24.62,24.54,24.61,348000.0,16.7879,16.8426,16.7879,16.8358,348000.0
2007-01-24 10:55:00,24.6,24.7,24.58,24.65,484800.0,16.829,16.8974,16.8153,16.8632,484800.0
2007-01-24 11:00:00,24.66,24.66,24.63,24.63,244800.0,16.87,16.87,16.8495,16.8495,244800.0
2007-01-24 11:05:00,24.63,24.63,24.56,24.57,223200.0,16.8495,16.8495,16.8016,16.8084,223200.0
2007-01-24 11:10:00,24.58,24.59,24.56,24.57,118800.0,16.8153,16.8221,16.8016,16.8084,118800.0
2007-01-24 11:15:00,24.56,24.59,24.53,24.53,99200.0,16.8016,16.8221,16.7811,16.7811,99200.0
2007-01-24 11:20:00,24.53,24.54,24.49,24.53,195600.0,16.7811,16.7879,16.7537,16.7811,195600.0
2007-01-24 11:25:00,24.53,24.54,24.51,24.51,78800.0,16.7811,16.7879,16.7674,16.7674,78800.0
2007-01-24 11:30:00,24.51,24.52,24.5,24.5,138400.0,16.7674,16.7742,16.7606,16.7606,138400.0
2007-01-24 11:35:00,24.5,24.5,24.45,24.45,172000.0,16.7606,16.7606,16.7263,16.7263,172000.0
2007-01-24 11:40:00,24.45,24.47,24.45,24.46,106400.0,16.7263,16.74,16.7263,16.7332,106400.0
2007-01-24 11:45:00,24.46,24.48,24.46,24.47,92400.0,16.7332,16.7469,16.7332,16.74,92400.0
2007-01-24 11:50:00,24.47,24.49,24.46,24.48,92400.0,16.74,16.7537,16.7332,16.7469,92400.0
2007-01-24 11:55:00,24.48,24.49,24.47,24.48,67200.0,16.7469,16.7537,16.74,16.7469,67200.0
2007-01-24 12:00:00,24.48,24.48,24.47,24.48,130800.0,16.7469,16.7469,16.74,16.7469,130800.0
2007-01-24 12:05:00,24.48,24.48,24.46,24.47,226400.0,16.7469,16.7469,16.7332,16.74,226400.0
2007-01-24 12:10:00,24.47,24.47,24.41,24.42,107200.0,16.74,16.74,16.699,16.7058,107200.0
2007-01-24 12:15:00,24.42,24.42,24.4,24.42,85200.0,16.7058,16.7058,16.6921,16.7058,85200.0
2007-01-24 12:20:00,24.42,24.46,24.42,24.45,80400.0,16.7058,16.7332,16.7058,16.7263,80400.0
2007-01-24 12:25:00,24.46,24.46,24.44,24.45,134400.0,16.7332,16.7332,16.7195,16.7263,134400.0
2007-01-24 12:30:00,24.45,24.46,24.43,24.45,74800.0,16.7263,16.7332,16.7127,16.7263,74800.0
2007-01-24 12:35:00,24.45,24.49,24.45,24.46,158000.0,16.7263,16.7537,16.7263,16.7332,158000.0
2007-01-24 12:40:00,24.46,24.46,24.41,24.41,29200.0,16.7332,16.7332,16.699,16.699,29200.0
2007-01-24 12:45:00,24.41,24.41,24.37,24.41,111600.0,16.699,16.699,16.6716,16.699,111600.0
2007-01-24 12:50:00,24.41,24.41,24.33,24.33,47600.0,16.699,16.699,16.6443,16.6443,47600.0
2007-01-24 12:55:00,24.33,24.35,24.3,24.31,72000.0,16.6443,16.6579,16.6237,16.6306,72000.0
2007-01-24 13:00:00,24.31,24.31,24.26,24.28,57600.0,16.6306,16.6306,16.5964,16.61,57600.0
2007-01-24 13:05:00,24.29,24.29,24.27,24.28,32400.0,16.6169,16.6169,16.6032,16.61,32400.0
2007-01-24 13:10:00,24.29,24.29,24.27,24.28,24400.0,16.6169,16.6169,16.6032,16.61,24400.0
2007-01-24 13:15:00,24.27,24.3,24.27,24.3,29200.0,16.6032,16.6237,16.6032,16.6237,29200.0
2007-01-24 13:20:00,24.29,24.31,24.28,24.29,33600.0,16.6169,16.6306,16.61,16.6169,33600.0
2007-01-24 13:25:00,24.29,24.3,24.25,24.28,48000.0,16.6169,16.6237,16.5895,16.61,48000.0
2007-01-24 13:30:00,24.28,24.28,24.25,24.28,37200.0,16.61,16.61,16.5895,16.61,37200.0
2007-01-24 13:35:00,24.28,24.35,24.28,24.31,113600.0,16.61,16.6579,16.61,16.6306,113600.0
2007-01-24 13:40:00,24.32,24.32,24.31,24.31,33600.0,16.6374,16.6374,16.6306,16.6306,33600.0
2007-01-24 13:45:00,24.31,24.31,24.27,24.29,35600.0,16.6306,16.6306,16.6032,16.6169,35600.0
2007-01-24 13:50:00,24.29,24.29,24.25,24.27,44000.0,16.6169,16.6169,16.5895,16.6032,44000.0
2007-01-24 13:55:00,24.27,24.3,24.25,24.28,69200.0,16.6032,16.6237,16.5895,16.61,69200.0
2007-01-24 14:00:00,24.27,24.28,24.25,24.25,73200.0,16.6032,16.61,16.5895,16.5895,73200.0
2007-01-24 14:05:00,24.25,24.27,24.25,24.26,72000.0,16.5895,16.6032,16.5895,16.5964,72000.0
2007-01-24 14:10:00,24.25,24.26,24.25,24.26,19200.0,16.5895,16.5964,16.5895,16.5964,19200.0
2007-01-24 14:15:00,24.25,24.28,24.24,24.26,54800.0,16.5895,16.61,16.5827,16.5964,54800.0
2007-01-24 14:20:00,24.27,24.27,24.24,24.26,47200.0,16.6032,16.6032,16.5827,16.5964,47200.0
2007-01-24 14:25:00,24.25,24.25,24.22,24.25,61600.0,16.5895,16.5895,16.569,16.5895,61600.0
2007-01-24 14:30:00,24.25,24.27,24.24,24.26,46800.0,16.5895,16.6032,16.5827,16.5964,46800.0
2007-01-24 14:35:00,24.25,24.29,24.25,24.27,62000.0,16.5895,16.6169,16.5895,16.6032,62000.0
2007-01-24 14:40:00,24.28,24.28,24.26,24.28,44000.0,16.61,16.61,16.5964,16.61,44000.0
2007-01-24 14:45:00,24.28,24.29,24.25,24.25,66400.0,16.61,16.6169,16.5895,16.5895,66400.0
2007-01-24 14:50:00,24.25,24.25,24.21,24.22,73600.0,16.5895,16.5895,16.5622,16.569,73600.0
2007-01-24 14:55:00,24.22,24.25,24.21,24.25,90800.0,16.569,16.5895,16.5622,16.5895,90800.0
2007-01-24 15:00:00,24.25,24.29,24.25,24.25,91200.0,16.5895,16.6169,16.5895,16.5895,91200.0
2007-01-24 15:05:00,24.25,24.27,24.24,24.25,54000.0,16.5895,16.6032,16.5827,16.5895,54000.0
2007-01-24 15:10:00,24.25,24.26,24.24,24.25,81200.0,16.5895,16.5964,16.5827,16.5895,81200.0
2007-01-24 15:15:00,24.25,24.25,24.23,24.23,54800.0,16.5895,16.5895,16.5758,16.5758,54800.0
2007-01-24 15:20:00,24.23,24.25,24.23,24.24,149200.0,16.5758,16.5895,16.5758,16.5827,149200.0
2007-01-24 15:25:00,24.24,24.24,24.23,24.24,64800.0,16.5827,16.5827,16.5758,16.5827,64800.0
2007-01-24 15:30:00,24.24,24.25,24.21,24.21,141600.0,16.5827,16.5895,16.5622,16.5622,141600.0
2007-01-24 15:35:00,24.21,24.22,24.2,24.21,107200.0,16.5622,16.569,16.5553,16.5622,107200.0
2007-01-24 15:40:00,24.21,24.22,24.2,24.2,154000.0,16.5622,16.569,16.5553,16.5553,154000.0
2007-01-24 15:45:00,24.2,24.21,24.18,24.18,122400.0,16.5553,16.5622,16.5416,16.5416,122400.0
2007-01-24 15:50:00,24.18,24.18,24.16,24.18,203600.0,16.5416,16.5416,16.528,16.5416,203600.0
2007-01-24 15:55:00,24.18,24.25,24.18,24.22,194400.0,16.5416,16.5895,16.5416,16.569,194400.0
2007-01-25 09:30:00,24.11,24.13,24.11,24.13,48800.0,16.4938,16.5074,16.4938,16.5074,48800.0
2007-01-25 09:35:00,24.13,24.25,24.05,24.11,799600.0,16.5074,16.5895,16.4527,16.4938,799600.0
2007-01-25 09:40:00,24.11,24.13,24.1,24.11,319600.0,16.4938,16.5074,16.4869,16.4938,319600.0
2007-01-25 09:45:00,24.11,24.21,24.11,24.2,592000.0,16.4938,16.5622,16.4938,16.5553,592000.0
2007-01-25 09:50:00,24.2,24.43,24.19,24.38,475600.0,16.5553,16.7127,16.5485,16.6785,475600.0
2007-01-25 09:55:00,24.38,24.49,24.35,24.4,273200.0,16.6785,16.7537,16.6579,16.6921,273200.0
2007-01-25 10:00:00,24.4,24.4,24.29,24.36,217200.0,16.6921,16.6921,16.6169,16.6648,217200.0
2007-01-25 10:05:00,24.35,24.38,24.3,24.31,110000.0,16.6579,16.6785,16.6237,16.6306,110000.0
2007-01-25 10:10:00,24.3,24.34,24.26,24.26,122000.0,16.6237,16.6511,16.5964,16.5964,122000.0
2007-01-25 10:15:00,24.27,24.28,24.25,24.26,191600.0,16.6032,16.61,16.5895,16.5964,191600.0
2007-01-25 10:20:00,24.26,24.29,24.25,24.28,126800.0,16.5964,16.6169,16.5895,16.61,126800.0
2007-01-25 10:25:00,24.28,24.36,24.28,24.33,161200.0,16.61,16.6648,16.61,16.6443,161200.0
2007-01-25 10:30:00,24.33,24.33,24.28,24.28,234000.0,16.6443,16.6443,16.61,16.61,234000.0
2007-01-25 10:35:00,24.28,24.29,24.23,24.27,250800.0,16.61,16.6169,16.5758,16.6032,250800.0
2007-01-25 10:40:00,24.26,24.33,24.25,24.31,132400.0,16.5964,16.6443,16.5895,16.6306,132400.0
2007-01-25 10:45:00,24.31,24.33,24.28,24.3,79200.0,16.6306,16.6443,16.61,16.6237,79200.0
2007-01-25 10:50:00,24.3,24.33,24.28,24.31,84400.0,16.6237,16.6443,16.61,16.6306,84400.0
2007-01-25 10:55:00,24.3,24.31,24.29,24.3,50400.0,16.6237,16.6306,16.6169,16.6237,50400.0
2007-01-25 11:00:00,24.29,24.31,24.25,24.27,103600.0,16.6169,16.6306,16.5895,16.6032,103600.0
2007-01-25 11:05:00,24.26,24.28,24.23,24.25,118000.0,16.5964,16.61,16.5758,16.5895,118000.0
2007-01-25 11:10:00,24.25,24.3,24.25,24.3,32000.0,16.5895,16.6237,16.5895,16.6237,32000.0
2007-01-25 11:15:00,24.29,24.31,24.25,24.25,120800.0,16.6169,16.6306,16.5895,16.5895,120800.0
2007-01-25 11:20:00,24.25,24.26,24.24,24.26,287200.0,16.5895,16.5964,16.5827,16.5964,287200.0
2007-01-25 11:25:00,24.25,24.28,24.24,24.25,121600.0,16.5895,16.61,16.5827,16.5895,121600.0
2007-01-25 11:30:00,24.25,24.3,24.25,24.26,51200.0,16.5895,16.6237,16.5895,16.5964,51200.0
2007-01-25 11:35:00,24.26,24.26,24.19,24.21,137200.0,16.5964,16.5964,16.5485,16.5622,137200.0
2007-01-25 11:40:00,24.21,24.22,24.2,24.21,64800.0,16.5622,16.569,16.5553,16.5622,64800.0
2007-01-25 11:45:00,24.21,24.22,24.18,24.18,44000.0,16.5622,16.569,16.5416,16.5416,44000.0
2007-01-25 11:50:00,24.17,24.22,24.15,24.18,126400.0,16.5348,16.569,16.5211,16.5416,126400.0
2007-01-25 11:55:00,24.18,24.21,24.16,24.21,84800.0,16.5416,16.5622,16.528,16.5622,84800.0
2007-01-25 12:00:00,24.21,24.24,24.18,24.22,69600.0,16.5622,16.5827,16.5416,16.569,69600.0
2007-01-25 12:05:00,24.21,24.31,24.2,24.26,198000.0,16.5622,16.6306,16.5553,16.5964,198000.0
2007-01-25 12:10:00,24.25,24.3,24.25,24.26,70800.0,16.5895,16.6237,16.5895,16.5964,70800.0
2007-01-25 12:15:00,24.26,24.33,24.25,24.31,108000.0,16.5964,16.6443,16.5895,16.6306,108000.0
2007-01-25 12:20:00,24.31,24.31,24.28,24.29,72400.0,16.6306,16.6306,16.61,16.6169,72400.0
2007-01-25 12:25:00,24.3,24.3,24.27,24.28,40400.0,16.6237,16.6237,16.6032,16.61,40400.0
2007-01-25 12:30:00,24.28,24.3,24.27,24.3,49600.0,16.61,16.6237,16.6032,16.6237,49600.0
2007-01-25 12:35:00,24.3,24.32,24.29,24.31,123600.0,16.6237,16.6374,16.6169,16.6306,123600.0
2007-01-25 12:40:00,24.31,24.31,24.3,24.31,60800.0,16.6306,16.6306,16.6237,16.6306,60800.0
2007-01-25 12:45:00,24.31,24.32,24.29,24.31,38000.0,16.6306,16.6374,16.6169,16.6306,38000.0
2007-01-25 12:50:00,24.31,24.31,24.29,24.3,51200.0,16.6306,16.6306,16.6169,16.6237,51200.0
2007-01-25 12:55:00,24.3,24.31,24.28,24.3,39200.0,16.6237,16.6306,16.61,16.6237,39200.0
2007-01-25 13:00:00,24.31,24.33,24.29,24.31,33200.0,16.6306,16.6443,16.6169,16.6306,33200.0
2007-01-25 13:05:00,24.31,24.31,24.26,24.27,36800.0,16.6306,16.6306,16.5964,16.6032,36800.0
2007-01-25 13:10:00,24.27,24.3,24.26,24.3,52400.0,16.6032,16.6237,16.5964,16.6237,52400.0
2007-01-25 13:15:00,24.3,24.37,24.3,24.31,320800.0,16.6237,16.6716,16.6237,16.6306,320800.0
2007-01-25 13:20:00,24.31,24.34,24.25,24.33,149200.0,16.6306,16.6511,16.5895,16.6443,149200.0
2007-01-25 13:25:00,24.33,24.34,24.31,24.33,74000.0,16.6443,16.6511,16.6306,16.6443,74000.0
2007-01-25 13:30:00,24.33,24.34,24.32,24.34,68400.0,16.6443,16.6511,16.6374,16.6511,68400.0
2007-01-25 13:35:00,24.34,24.35,24.25,24.27,159200.0,16.6511,16.6579,16.5895,16.6032,159200.0
2007-01-25 13:40:00,24.27,24.31,24.26,24.28,99600.0,16.6032,16.6306,16.5964,16.61,99600.0
2007-01-25 13:45:00,24.28,24.28,24.23,24.23,146800.0,16.61,16.61,16.5758,16.5758,146800.0
2007-01-25 13:50:00,24.23,24.26,24.21,24.22,210000.0,16.5758,16.5964,16.5622,16.569,210000.0
2007-01-25 13:55:00,24.22,24.22,24.15,24.2,121200.0,16.569,16.569,16.5211,16.5553,121200.0
2007-01-25 14:00:00,24.21,24.21,24.16,24.16,76400.0,16.5622,16.5622,16.528,16.528,76400.0
2007-01-25 14:05:00,24.16,24.19,24.16,24.16,126000.0,16.528,16.5485,16.528,16.528,126000.0
2007-01-25 14:10:00,24.17,24.2,24.16,24.18,108400.0,16.5348,16.5553,16.528,16.5416,108400.0
2007-01-25 14:15:00,24.18,24.18,24.15,24.17,95200.0,16.5416,16.5416,16.5211,16.5348,95200.0
2007-01-25 14:20:00,24.17,24.2,24.15,24.2,180000.0,16.5348,16.5553,16.5211,16.5553,180000.0
2007-01-25 14:25:00,24.2,24.2,24.15,24.16,88000.0,16.5553,16.5553,16.5211,16.528,88000.0
2007-01-25 14:30:00,24.16,24.22,24.16,24.21,74000.0,16.528,16.569,16.528,16.5622,74000.0
2007-01-25 14:35:00,24.21,24.24,24.2,24.21,77200.0,16.5622,16.5827,16.5553,16.5622,77200.0
2007-01-25 14:40:00,24.22,24.23,24.2,24.21,52800.0,16.569,16.5758,16.5553,16.5622,52800.0
2007-01-25 14:45:00,24.21,24.22,24.18,24.18,53600.0,16.5622,16.569,16.5416,16.5416,53600.0
2007-01-25 14:50:00,24.18,24.23,24.17,24.22,78800.0,16.5416,16.5758,16.5348,16.569,78800.0
2007-01-25 14:55:00,24.22,24.25,24.21,24.23,46400.0,16.569,16.5895,16.5622,16.5758,46400.0
2007-01-25 15:00:00,24.23,24.24,24.18,24.18,247200.0,16.5758,16.5827,16.5416,16.5416,247200.0
2007-01-25 15:05:00,24.18,24.19,24.13,24.15,144800.0,16.5416,16.5485,16.5074,16.5211,144800.0
2007-01-25 15:10:00,24.16,24.2,24.15,24.2,108400.0,16.528,16.5553,16.5211,16.5553,108400.0
2007-01-25 15:15:00,24.19,24.21,24.17,24.17,47600.0,16.5485,16.5622,16.5348,16.5348,47600.0
2007-01-25 15:20:00,24.17,24.18,24.15,24.17,94400.0,16.5348,16.5416,16.5211,16.5348,94400.0
2007-01-25 15:25:00,24.17,24.18,24.16,24.18,82800.0,16.5348,16.5416,16.528,16.5416,82800.0
2007-01-25 15:30:00,24.18,24.21,24.17,24.21,114000.0,16.5416,16.5622,16.5348,16.5622,114000.0
2007-01-25 15:35:00,24.21,24.24,24.18,24.19,76800.0,16.5622,16.5827,16.5416,16.5485,76800.0
2007-01-25 15:40:00,24.19,24.2,24.16,24.17,111600.0,16.5485,16.5553,16.528,16.5348,111600.0
2007-01-25 15:45:00,24.17,24.22,24.16,24.19,112000.0,16.5348,16.569,16.528,16.5485,112000.0
2007-01-25 15:50:00,24.19,24.2,24.15,24.18,142400.0,16.5485,16.5553,16.5211,16.5416,142400.0
2007-01-25 15:55:00,24.17,24.18,24.11,24.13,211200.0,16.5348,16.5416,16.4938,16.5074,211200.0
2007-01-26 09:30:00,24.18,24.25,24.18,24.25,110800.0,16.5416,16.5895,16.5416,16.5895,110800.0
2007-01-26 09:35:00,24.25,24.25,24.14,24.15,126000.0,16.5895,16.5895,16.5143,16.5211,126000.0
2007-01-26 09:40:00,24.15,24.15,24.12,24.15,122800.0,16.5211,16.5211,16.5006,16.5211,122800.0
2007-01-26 09:45:00,24.16,24.16,24.0,24.04,147200.0,16.528,16.528,16.4185,16.4459,147200.0
2007-01-26 09:50:00,24.03,24.16,24.03,24.1,128800.0,16.439,16.528,16.439,16.4869,128800.0
2007-01-26 09:55:00,24.11,24.11,24.05,24.09,44800.0,16.4938,16.4938,16.4527,16.4801,44800.0
2007-01-26 10:00:00,24.09,24.11,24.0,24.02,78800.0,16.4801,16.4938,16.4185,16.4322,78800.0
2007-01-26 10:05:00,24.02,24.02,23.96,23.98,73200.0,16.4322,16.4322,16.3911,16.4048,73200.0
2007-01-26 10:10:00,23.98,23.98,23.92,23.93,83200.0,16.4048,16.4048,16.3638,16.3706,83200.0
2007-01-26 10:15:00,23.93,23.99,23.93,23.97,64000.0,16.3706,16.4117,16.3706,16.398,64000.0
2007-01-26 10:20:00,23.97,24.05,23.94,24.05,142800.0,16.398,16.4527,16.3775,16.4527,142800.0
2007-01-26 10:25:00,24.05,24.05,23.98,24.01,120400.0,16.4527,16.4527,16.4048,16.4253,120400.0
2007-01-26 10:30:00,24.02,24.03,23.98,24.0,62800.0,16.4322,16.439,16.4048,16.4185,62800.0
2007-01-26 10:35:00,24.0,24.05,23.99,24.03,102800.0,16.4185,16.4527,16.4117,16.439,102800.0
2007-01-26 10:40:00,24.03,24.04,24.0,24.0,64800.0,16.439,16.4459,16.4185,16.4185,64800.0
2007-01-26 10:45:00,24.0,24.03,23.99,24.0,154000.0,16.4185,16.439,16.4117,16.4185,154000.0
2007-01-26 10:50:00,24.0,24.01,23.85,23.88,143600.0,16.4185,16.4253,16.3159,16.3364,143600.0
2007-01-26 10:55:00,23.88,23.89,23.8,23.81,116800.0,16.3364,16.3432,16.2817,16.2885,116800.0
2007-01-26 11:00:00,23.81,23.83,23.79,23.83,85600.0,16.2885,16.3022,16.2748,16.3022,85600.0
2007-01-26 11:05:00,23.82,23.86,23.8,23.86,70800.0,16.2954,16.3227,16.2817,16.3227,70800.0
2007-01-26 11:10:00,23.86,23.88,23.83,23.85,94400.0,16.3227,16.3364,16.3022,16.3159,94400.0
2007-01-26 11:15:00,23.83,23.94,23.83,23.94,133600.0,16.3022,16.3775,16.3022,16.3775,133600.0
2007-01-26 11:20:00,23.95,23.97,23.88,23.88,136000.0,16.3843,16.398,16.3364,16.3364,136000.0
2007-01-26 11:25:00,23.86,23.88,23.78,23.86,355200.0,16.3227,16.3364,16.268,16.3227,355200.0
2007-01-26 11:30:00,23.86,23.86,23.84,23.86,38000.0,16.3227,16.3227,16.309,16.3227,38000.0
2007-01-26 11:35:00,23.86,23.89,23.85,23.87,70800.0,16.3227,16.3432,16.3159,16.3296,70800.0
2007-01-26 11:40:00,23.87,23.88,23.84,23.85,74400.0,16.3296,16.3364,16.309,16.3159,74400.0
2007-01-26 11:45:00,23.84,23.85,23.83,23.83,53600.0,16.309,16.3159,16.3022,16.3022,53600.0
2007-01-26 11:50:00,23.84,23.85,23.83,23.84,46400.0,16.309,16.3159,16.3022,16.309,46400.0
2007-01-26 11:55:00,23.84,23.84,23.83,23.83,28000.0,16.309,16.309,16.3022,16.3022,28000.0
2007-01-26 12:00:00,23.83,23.84,23.77,23.78,201600.0,16.3022,16.309,16.2612,16.268,201600.0
2007-01-26 12:05:00,23.78,23.79,23.76,23.79,102400.0,16.268,16.2748,16.2543,16.2748,102400.0
2007-01-26 12:10:00,23.79,23.8,23.76,23.78,42800.0,16.2748,16.2817,16.2543,16.268,42800.0
2007-01-26 12:15:00,23.78,23.79,23.77,23.79,49600.0,16.268,16.2748,16.2612,16.2748,49600.0
2007-01-26 12:20:00,23.79,23.81,23.77,23.8,72000.0,16.2748,16.2885,16.2612,16.2817,72000.0
2007-01-26 12:25:00,23.8,23.83,23.8,23.83,191600.0,16.2817,16.3022,16.2817,16.3022,191600.0
2007-01-26 12:30:00,23.83,23.86,23.83,23.86,20000.0,16.3022,16.3227,16.3022,16.3227,20000.0
2007-01-26 12:35:00,23.85,23.86,23.79,23.84,71600.0,16.3159,16.3227,16.2748,16.309,71600.0
2007-01-26 12:40:00,23.83,23.85,23.81,23.83,746800.0,16.3022,16.3159,16.2885,16.3022,746800.0
2007-01-26 12:45:00,23.82,23.88,23.82,23.86,39200.0,16.2954,16.3364,16.2954,16.3227,39200.0
2007-01-26 12:50:00,23.86,23.87,23.83,23.85,35600.0,16.3227,16.3296,16.3022,16.3159,35600.0
2007-01-26 12:55:00,23.85,23.85,23.82,23.83,41200.0,16.3159,16.3159,16.2954,16.3022,41200.0
2007-01-26 13:00:00,23.85,23.86,23.84,23.86,47600.0,16.3159,16.3227,16.309,16.3227,47600.0
2007-01-26 13:05:00,23.86,23.86,23.81,23.81,67600.0,16.3227,16.3227,16.2885,16.2885,67600.0
2007-01-26 13:10:00,23.81,23.86,23.79,23.83,70000.0,16.2885,16.3227,16.2748,16.3022,70000.0
2007-01-26 13:15:00,23.83,23.88,23.82,23.85,68000.0,16.3022,16.3364,16.2954,16.3159,68000.0
2007-01-26 13:20:00,23.85,23.85,23.81,23.84,36000.0,16.3159,16.3159,16.2885,16.309,36000.0
2007-01-26 13:25:00,23.84,23.85,23.83,23.85,17600.0,16.309,16.3159,16.3022,16.3159,17600.0
2007-01-26 13:30:00,23.85,23.9,23.85,23.87,85600.0,16.3159,16.3501,16.3159,16.3296,85600.0
2007-01-26 13:35:00,23.87,23.88,23.85,23.87,35200.0,16.3296,16.3364,16.3159,16.3296,35200.0
2007-01-26 13:40:00,23.87,23.9,23.87,23.89,37200.0,16.3296,16.3501,16.3296,16.3432,37200.0
2007-01-26 13:45:00,23.89,23.91,23.88,23.89,40400.0,16.3432,16.3569,16.3364,16.3432,40400.0
2007-01-26 13:50:00,23.89,23.9,23.88,23.9,21200.0,16.3432,16.3501,16.3364,16.3501,21200.0
2007-01-26 13:55:00,23.9,23.9,23.86,23.9,60000.0,16.3501,16.3501,16.3227,16.3501,60000.0
2007-01-26 14:00:00,23.9,23.9,23.88,23.9,50800.0,16.3501,16.3501,16.3364,16.3501,50800.0
2007-01-26 14:05:00,23.9,23.9,23.87,23.9,69600.0,16.3501,16.3501,16.3296,16.3501,69600.0
2007-01-26 14:10:00,23.89,23.93,23.88,23.89,92000.0,16.3432,16.3706,16.3364,16.3432,92000.0
2007-01-26 14:15:00,23.89,23.95,23.89,23.92,75600.0,16.3432,16.3843,16.3432,16.3638,75600.0
2007-01-26 14:20:00,23.92,23.96,23.91,23.95,81200.0,16.3638,16.3911,16.3569,16.3843,81200.0
2007-01-26 14:25:00,23.96,23.96,23.91,23.94,32800.0,16.3911,16.3911,16.3569,16.3775,32800.0
2007-01-26 14:30:00,23.93,23.96,23.9,23.93,90800.0,16.3706,16.3911,16.3501,16.3706,90800.0
2007-01-26 14:35:00,23.93,23.94,23.88,23.91,92800.0,16.3706,16.3775,16.3364,16.3569,92800.0
2007-01-26 14:40:00,23.92,23.93,23.88,23.92,48400.0,16.3638,16.3706,16.3364,16.3638,48400.0
2007-01-26 14:45:00,23.91,23.97,23.91,23.95,63200.0,16.3569,16.398,16.3569,16.3843,63200.0
2007-01-26 14:50:00,23.95,23.96,23.92,23.96,42400.0,16.3843,16.3911,16.3638,16.3911,42400.0
2007-01-26 14:55:00,23.95,23.97,23.92,23.96,45200.0,16.3843,16.398,16.3638,16.3911,45200.0
2007-01-26 15:00:00,23.96,23.96,23.91,23.91,168800.0,16.3911,16.3911,16.3569,16.3569,168800.0
2007-01-26 15:05:00,23.91,23.94,23.9,23.93,86400.0,16.3569,16.3775,16.3501,16.3706,86400.0
2007-01-26 15:10:00,23.93,23.94,23.88,23.88,63200.0,16.3706,16.3775,16.3364,16.3364,63200.0
2007-01-26 15:15:00,23.89,23.93,23.89,23.9,89600.0,16.3432,16.3706,16.3432,16.3501,89600.0
2007-01-26 15:20:00,23.9,23.92,23.89,23.91,77200.0,16.3501,16.3638,16.3432,16.3569,77200.0
2007-01-26 15:25:00,23.91,23.92,23.89,23.9,71600.0,16.3569,16.3638,16.3432,16.3501,71600.0
2007-01-26 15:30:00,23.9,23.91,23.87,23.9,105600.0,16.3501,16.3569,16.3296,16.3501,105600.0
2007-01-26 15:35:00,23.91,23.94,23.9,23.93,69600.0,16.3569,16.3775,16.3501,16.3706,69600.0
2007-01-26 15:40:00,23.94,23.94,23.89,23.91,159600.0,16.3775,16.3775,16.3432,16.3569,159600.0
2007-01-26 15:45:00,23.9,23.91,23.8,23.8,175200.0,16.3501,16.3569,16.2817,16.2817,175200.0
2007-01-26 15:50:00,23.81,23.84,23.79,23.81,217600.0,16.2885,16.309,16.2748,16.2885,217600.0
2007-01-26 15:55:00,23.81,23.85,23.8,23.85,241200.0,16.2885,16.3159,16.2817,16.3159,241200.0
2007-01-29 09:30:00,23.86,23.86,23.81,23.86,91200.0,16.3227,16.3227,16.2885,16.3227,91200.0
2007-01-29 09:35:00,23.86,23.86,23.76,23.77,107600.0,16.3227,16.3227,16.2543,16.2612,107600.0
2007-01-29 09:40:00,23.78,23.8,23.75,23.76,123600.0,16.268,16.2817,16.2475,16.2543,123600.0
2007-01-29 09:45:00,23.76,23.78,23.64,23.77,202400.0,16.2543,16.268,16.1722,16.2612,202400.0
2007-01-29 09:50:00,23.77,23.84,23.74,23.81,134000.0,16.2612,16.309,16.2406,16.2885,134000.0
2007-01-29 09:55:00,23.81,23.92,23.79,23.91,173600.0,16.2885,16.3638,16.2748,16.3569,173600.0
2007-01-29 10:00:00,23.91,23.97,23.84,23.96,246400.0,16.3569,16.398,16.309,16.3911,246400.0
2007-01-29 10:05:00,23.96,24.05,23.96,24.01,259200.0,16.3911,16.4527,16.3911,16.4253,259200.0
2007-01-29 10:10:00,24.01,24.01,23.75,23.98,210400.0,16.4253,16.4253,16.2475,16.4048,210400.0
2007-01-29 10:15:00,23.98,24.04,23.98,24.03,98000.0,16.4048,16.4459,16.4048,16.439,98000.0
2007-01-29 10:20:00,24.03,24.03,24.0,24.0,98000.0,16.439,16.439,16.4185,16.4185,98000.0
2007-01-29 10:25:00,24.0,24.0,23.97,23.99,127600.0,16.4185,16.4185,16.398,16.4117,127600.0
2007-01-29 10:30:00,23.98,24.01,23.98,24.0,108400.0,16.4048,16.4253,16.4048,16.4185,108400.0
2007-01-29 10:35:00,24.0,24.03,23.99,24.03,99200.0,16.4185,16.439,16.4117,16.439,99200.0
2007-01-29 10:40:00,24.03,24.1,24.02,24.08,171200.0,16.439,16.4869,16.4322,16.4732,171200.0
2007-01-29 10:45:00,24.09,24.13,24.08,24.1,132000.0,16.4801,16.5074,16.4732,16.4869,132000.0
2007-01-29 10:50:00,24.09,24.1,24.01,24.07,126000.0,16.4801,16.4869,16.4253,16.4664,126000.0
2007-01-29 10:55:00,24.07,24.11,24.07,24.09,110400.0,16.4664,16.4938,16.4664,16.4801,110400.0
2007-01-29 11:00:00,24.09,24.09,24.0,24.0,86400.0,16.4801,16.4801,16.4185,16.4185,86400.0
2007-01-29 11:05:00,24.01,24.05,23.99,24.02,93600.0,16.4253,16.4527,16.4117,16.4322,93600.0
2007-01-29 11:10:00,24.01,24.03,23.98,24.03,82000.0,16.4253,16.439,16.4048,16.439,82000.0
2007-01-29 11:15:00,24.03,24.03,23.98,23.98,76000.0,16.439,16.439,16.4048,16.4048,76000.0
2007-01-29 11:20:00,23.98,24.0,23.98,23.99,122000.0,16.4048,16.4185,16.4048,16.4117,122000.0
2007-01-29 11:25:00,24.0,24.02,23.98,24.02,66000.0,16.4185,16.4322,16.4048,16.4322,66000.0
2007-01-29 11:30:00,24.02,24.02,23.98,23.98,72400.0,16.4322,16.4322,16.4048,16.4048,72400.0
2007-01-29 11:35:00,23.98,24.0,23.95,23.97,259200.0,16.4048,16.4185,16.3843,16.398,259200.0
2007-01-29 11:40:00,23.98,24.02,23.95,24.02,408000.0,16.4048,16.4322,16.3843,16.4322,408000.0
2007-01-29 11:45:00,24.02,24.05,24.0,24.02,54400.0,16.4322,16.4527,16.4185,16.4322,54400.0
2007-01-29 11:50:00,24.0,24.02,24.0,24.0,34400.0,16.4185,16.4322,16.4185,16.4185,34400.0
2007-01-29 11:55:00,24.0,24.03,24.0,24.02,54400.0,16.4185,16.439,16.4185,16.4322,54400.0
2007-01-29 12:00:00,24.01,24.04,23.99,24.04,95600.0,16.4253,16.4459,16.4117,16.4459,95600.0
2007-01-29 12:05:00,24.04,24.04,24.0,24.0,76400.0,16.4459,16.4459,16.4185,16.4185,76400.0
2007-01-29 12:10:00,24.0,24.03,24.0,24.0,120000.0,16.4185,16.439,16.4185,16.4185,120000.0
2007-01-29 12:15:00,24.0,24.03,23.97,24.02,284800.0,16.4185,16.439,16.398,16.4322,284800.0
2007-01-29 12:20:00,24.02,24.03,24.01,24.02,40000.0,16.4322,16.439,16.4253,16.4322,40000.0
2007-01-29 12:25:00,24.03,24.03,24.0,24.02,38800.0,16.439,16.439,16.4185,16.4322,38800.0
2007-01-29 12:30:00,24.02,24.04,24.0,24.04,388000.0,16.4322,16.4459,16.4185,16.4459,388000.0
2007-01-29 12:35:00,24.04,24.06,24.03,24.05,80000.0,16.4459,16.4595,16.439,16.4527,80000.0
2007-01-29 12:40:00,24.04,24.08,24.04,24.06,166000.0,16.4459,16.4732,16.4459,16.4595,166000.0
2007-01-29 12:45:00,24.06,24.06,24.05,24.06,36400.0,16.4595,16.4595,16.4527,16.4595,36400.0
2007-01-29 12:50:00,24.06,24.13,24.06,24.1,148800.0,16.4595,16.5074,16.4595,16.4869,148800.0
2007-01-29 12:55:00,24.11,24.23,24.11,24.2,150800.0,16.4938,16.5758,16.4938,16.5553,150800.0
2007-01-29 13:00:00,24.2,24.21,24.12,24.14,232000.0,16.5553,16.5622,16.5006,16.5143,232000.0
2007-01-29 13:05:00,24.14,24.18,24.12,24.12,115200.0,16.5143,16.5416,16.5006,16.5006,115200.0
2007-01-29 13:10:00,24.11,24.12,24.09,24.11,31200.0,16.4938,16.5006,16.4801,16.4938,31200.0
2007-01-29 13:15:00,24.11,24.11,24.03,24.03,56400.0,16.4938,16.4938,16.439,16.439,56400.0
2007-01-29 13:20:00,24.02,24.04,24.0,24.02,99600.0,16.4322,16.4459,16.4185,16.4322,99600.0
2007-01-29 13:25:00,24.02,24.03,24.02,24.03,19600.0,16.4322,16.439,16.4322,16.439,19600.0
2007-01-29 13:30:00,24.03,24.03,24.0,24.01,48000.0,16.439,16.439,16.4185,16.4253,48000.0
2007-01-29 13:35:00,24.01,24.04,24.01,24.02,60800.0,16.4253,16.4459,16.4253,16.4322,60800.0
2007-01-29 13:40:00,24.01,24.02,24.0,24.0,60400.0,16.4253,16.4322,16.4185,16.4185,60400.0
2007-01-29 13:45:00,24.0,24.0,23.96,23.98,94000.0,16.4185,16.4185,16.3911,16.4048,94000.0
2007-01-29 13:50:00,23.99,24.01,23.96,23.97,58800.0,16.4117,16.4253,16.3911,16.398,58800.0
2007-01-29 13:55:00,23.96,23.98,23.96,23.97,45200.0,16.3911,16.4048,16.3911,16.398,45200.0
2007-01-29 14:00:00,23.97,24.01,23.95,23.99,92400.0,16.398,16.4253,16.3843,16.4117,92400.0
2007-01-29 14:05:00,23.99,24.0,23.98,23.98,89200.0,16.4117,16.4185,16.4048,16.4048,89200.0
2007-01-29 14:10:00,23.99,24.01,23.97,24.0,138400.0,16.4117,16.4253,16.398,16.4185,138400.0
2007-01-29 14:15:00,24.01,24.04,24.0,24.02,863600.0,16.4253,16.4459,16.4185,16.4322,863600.0
2007-01-29 14:20:00,24.02,24.05,24.0,24.0,52800.0,16.4322,16.4527,16.4185,16.4185,52800.0
2007-01-29 14:25:00,24.0,24.06,23.99,24.01,87600.0,16.4185,16.4595,16.4117,16.4253,87600.0
2007-01-29 14:30:00,24.01,24.02,23.99,24.01,194000.0,16.4253,16.4322,16.4117,16.4253,194000.0
2007-01-29 14:35:00,24.01,24.02,23.98,23.98,132800.0,16.4253,16.4322,16.4048,16.4048,132800.0
2007-01-29 14:40:00,23.98,24.03,23.98,23.99,47200.0,16.4048,16.439,16.4048,16.4117,47200.0
2007-01-29 14:45:00,23.98,24.01,23.97,23.99,61600.0,16.4048,16.4253,16.398,16.4117,61600.0
2007-01-29 14:50:00,23.98,23.99,23.95,23.95,60000.0,16.4048,16.4117,16.3843,16.3843,60000.0
2007-01-29 14:55:00,23.95,23.97,23.94,23.95,61200.0,16.3843,16.398,16.3775,16.3843,61200.0
2007-01-29 15:00:00,23.96,23.98,23.95,23.97,60000.0,16.3911,16.4048,16.3843,16.398,60000.0
2007-01-29 15:05:00,23.96,23.96,23.94,23.94,74000.0,16.3911,16.3911,16.3775,16.3775,74000.0
2007-01-29 15:10:00,23.94,23.96,23.93,23.93,70800.0,16.3775,16.3911,16.3706,16.3706,70800.0
2007-01-29 15:15:00,23.93,23.93,23.93,23.93,77200.0,16.3706,16.3706,16.3706,16.3706,77200.0
2007-01-29 15:20:00,23.93,23.95,23.93,23.93,115200.0,16.3706,16.3843,16.3706,16.3706,115200.0
2007-01-29 15:25:00,23.93,23.95,23.92,23.92,86000.0,16.3706,16.3843,16.3638,16.3638,86000.0
2007-01-29 15:30:00,23.93,23.93,23.9,23.92,70400.0,16.3706,16.3706,16.3501,16.3638,70400.0
2007-01-29 15:35:00,23.91,23.91,23.9,23.9,96400.0,16.3569,16.3569,16.3501,16.3501,96400.0
2007-01-29 15:40:00,23.9,23.91,23.88,23.9,147600.0,16.3501,16.3569,16.3364,16.3501,147600.0
2007-01-29 15:45:00,23.91,23.92,23.89,23.89,100400.0,16.3569,16.3638,16.3432,16.3432,100400.0
2007-01-29 15:50:00,23.9,23.92,23.88,23.88,168800.0,16.3501,16.3638,16.3364,16.3364,168800.0
2007-01-29 15:55:00,23.88,23.91,23.88,23.88,185600.0,16.3364,16.3569,16.3364,16.3364,185600.0
2007-01-30 09:30:00,24.05,24.05,23.95,23.95,165600.0,16.4527,16.4527,16.3843,16.3843,165600.0
2007-01-30 09:35:00,23.94,23.98,23.88,23.92,81600.0,16.3775,16.4048,16.3364,16.3638,81600.0
2007-01-30 09:40:00,23.92,23.96,23.9,23.95,108000.0,16.3638,16.3911,16.3501,16.3843,108000.0
2007-01-30 09:45:00,23.93,23.96,23.93,23.96,64800.0,16.3706,16.3911,16.3706,16.3911,64800.0
2007-01-30 09:50:00,23.96,23.96,23.92,23.93,65600.0,16.3911,16.3911,16.3638,16.3706,65600.0
2007-01-30 09:55:00,23.93,23.93,23.88,23.93,212000.0,16.3706,16.3706,16.3364,16.3706,212000.0
2007-01-30 10:00:00,23.93,23.94,23.88,23.91,132000.0,16.3706,16.3775,16.3364,16.3569,132000.0
2007-01-30 10:05:00,23.91,23.94,23.91,23.93,128000.0,16.3569,16.3775,16.3569,16.3706,128000.0
2007-01-30 10:10:00,23.93,23.93,23.89,23.9,70400.0,16.3706,16.3706,16.3432,16.3501,70400.0
2007-01-30 10:15:00,23.89,23.91,23.89,23.91,40400.0,16.3432,16.3569,16.3432,16.3569,40400.0
2007-01-30 10:20:00,23.91,23.93,23.88,23.88,100800.0,16.3569,16.3706,16.3364,16.3364,100800.0
2007-01-30 10:25:00,23.88,23.88,23.84,23.86,118800.0,16.3364,16.3364,16.309,16.3227,118800.0
2007-01-30 10:30:00,23.86,23.89,23.86,23.87,88400.0,16.3227,16.3432,16.3227,16.3296,88400.0
2007-01-30 10:35:00,23.86,23.87,23.86,23.87,123600.0,16.3227,16.3296,16.3227,16.3296,123600.0
2007-01-30 10:40:00,23.87,23.87,23.81,23.81,68400.0,16.3296,16.3296,16.2885,16.2885,68400.0
2007-01-30 10:45:00,23.81,23.82,23.79,23.82,67200.0,16.2885,16.2954,16.2748,16.2954,67200.0
2007-01-30 10:50:00,23.82,23.82,23.8,23.82,92800.0,16.2954,16.2954,16.2817,16.2954,92800.0
2007-01-30 10:55:00,23.81,23.81,23.8,23.81,58000.0,16.2885,16.2885,16.2817,16.2885,58000.0
2007-01-30 11:00:00,23.81,23.86,23.81,23.84,91600.0,16.2885,16.3227,16.2885,16.309,91600.0
2007-01-30 11:05:00,23.86,23.86,23.84,23.86,22800.0,16.3227,16.3227,16.309,16.3227,22800.0
2007-01-30 11:10:00,23.85,23.9,23.85,23.89,142000.0,16.3159,16.3501,16.3159,16.3432,142000.0
2007-01-30 11:15:00,23.89,23.91,23.86,23.89,115600.0,16.3432,16.3569,16.3227,16.3432,115600.0
2007-01-30 11:20:00,23.89,23.95,23.89,23.91,77200.0,16.3432,16.3843,16.3432,16.3569,77200.0
2007-01-30 11:25:00,23.91,23.93,23.89,23.9,46400.0,16.3569,16.3706,16.3432,16.3501,46400.0
2007-01-30 11:30:00,23.9,23.94,23.9,23.94,53600.0,16.3501,16.3775,16.3501,16.3775,53600.0
2007-01-30 11:35:00,23.94,24.05,23.94,24.04,146800.0,16.3775,16.4527,16.3775,16.4459,146800.0
2007-01-30 11:40:00,24.02,24.03,24.0,24.0,72000.0,16.4322,16.439,16.4185,16.4185,72000.0
2007-01-30 11:45:00,24.0,24.0,23.94,23.94,48000.0,16.4185,16.4185,16.3775,16.3775,48000.0
2007-01-30 11:50:00,23.94,23.94,23.92,23.93,63200.0,16.3775,16.3775,16.3638,16.3706,63200.0
2007-01-30 11:55:00,23.93,23.95,23.92,23.95,46000.0,16.3706,16.3843,16.3638,16.3843,46000.0
2007-01-30 12:00:00,23.95,23.98,23.94,23.97,57200.0,16.3843,16.4048,16.3775,16.398,57200.0
2007-01-30 12:05:00,23.97,24.0,23.95,23.98,98400.0,16.398,16.4185,16.3843,16.4048,98400.0
2007-01-30 12:10:00,23.98,23.99,23.96,23.97,23600.0,16.4048,16.4117,16.3911,16.398,23600.0
2007-01-30 12:15:00,23.97,23.97,23.95,23.95,20400.0,16.398,16.398,16.3843,16.3843,20400.0
2007-01-30 12:20:00,23.95,23.96,23.94,23.94,32000.0,16.3843,16.3911,16.3775,16.3775,32000.0
2007-01-30 12:25:00,23.94,23.97,23.94,23.97,13200.0,16.3775,16.398,16.3775,16.398,13200.0
2007-01-30 12:30:00,23.96,23.97,23.93,23.95,34800.0,16.3911,16.398,16.3706,16.3843,34800.0
2007-01-30 12:35:00,23.95,23.97,23.95,23.97,42000.0,16.3843,16.398,16.3843,16.398,42000.0
2007-01-30 12:40:00,23.97,23.98,23.95,23.96,50000.0,16.398,16.4048,16.3843,16.3911,50000.0
2007-01-30 12:45:00,23.95,23.97,23.95,23.97,15200.0,16.3843,16.398,16.3843,16.398,15200.0
2007-01-30 12:50:00,23.97,23.97,23.95,23.97,34400.0,16.398,16.398,16.3843,16.398,34400.0
2007-01-30 12:55:00,23.96,24.01,23.95,24.01,66800.0,16.3911,16.4253,16.3843,16.4253,66800.0
2007-01-30 13:00:00,24.02,24.02,23.98,23.99,52800.0,16.4322,16.4322,16.4048,16.4117,52800.0
2007-01-30 13:05:00,23.99,23.99,23.94,23.95,43600.0,16.4117,16.4117,16.3775,16.3843,43600.0
2007-01-30 13:10:00,23.95,24.02,23.94,23.99,88400.0,16.3843,16.4322,16.3775,16.4117,88400.0
2007-01-30 13:15:00,23.98,24.0,23.98,23.98,28000.0,16.4048,16.4185,16.4048,16.4048,28000.0
2007-01-30 13:20:00,23.98,23.98,23.94,23.97,30000.0,16.4048,16.4048,16.3775,16.398,30000.0
2007-01-30 13:25:00,23.96,23.98,23.96,23.98,16400.0,16.3911,16.4048,16.3911,16.4048,16400.0
2007-01-30 13:30:00,23.99,24.0,23.97,23.98,36000.0,16.4117,16.4185,16.398,16.4048,36000.0
2007-01-30 13:35:00,23.97,23.97,23.95,23.95,26000.0,16.398,16.398,16.3843,16.3843,26000.0
2007-01-30 13:40:00,23.95,23.97,23.95,23.97,26000.0,16.3843,16.398,16.3843,16.398,26000.0
2007-01-30 13:45:00,23.97,23.99,23.97,23.99,44400.0,16.398,16.4117,16.398,16.4117,44400.0
2007-01-30 13:50:00,23.99,24.0,23.98,24.0,35200.0,16.4117,16.4185,16.4048,16.4185,35200.0
2007-01-30 13:55:00,24.0,24.03,24.0,24.02,39600.0,16.4185,16.439,16.4185,16.4322,39600.0
2007-01-30 14:00:00,24.02,24.02,23.99,23.99,42000.0,16.4322,16.4322,16.4117,16.4117,42000.0
2007-01-30 14:05:00,23.99,24.0,23.97,23.97,26800.0,16.4117,16.4185,16.398,16.398,26800.0
2007-01-30 14:10:00,23.97,24.02,23.95,24.0,39200.0,16.398,16.4322,16.3843,16.4185,39200.0
2007-01-30 14:15:00,24.0,24.0,23.97,23.99,27200.0,16.4185,16.4185,16.398,16.4117,27200.0
2007-01-30 14:20:00,23.98,24.0,23.98,24.0,49200.0,16.4048,16.4185,16.4048,16.4185,49200.0
2007-01-30 14:25:00,24.0,24.01,23.99,23.99,29200.0,16.4185,16.4253,16.4117,16.4117,29200.0
2007-01-30 14:30:00,23.99,24.0,23.97,23.97,44000.0,16.4117,16.4185,16.398,16.398,44000.0
2007-01-30 14:35:00,23.97,24.01,23.97,24.0,66000.0,16.398,16.4253,16.398,16.4185,66000.0
2007-01-30 14:40:00,24.0,24.04,24.0,24.02,48800.0,16.4185,16.4459,16.4185,16.4322,48800.0
2007-01-30 14:45:00,24.02,24.03,24.01,24.01,31600.0,16.4322,16.439,16.4253,16.4253,31600.0
2007-01-30 14:50:00,24.01,24.03,24.0,24.02,21200.0,16.4253,16.439,16.4185,16.4322,21200.0
2007-01-30 14:55:00,24.02,24.05,24.01,24.03,60400.0,16.4322,16.4527,16.4253,16.439,60400.0
2007-01-30 15:00:00,24.03,24.03,24.0,24.0,55200.0,16.439,16.439,16.4185,16.4185,55200.0
2007-01-30 15:05:00,24.0,24.17,23.96,24.1,430800.0,16.4185,16.5348,16.3911,16.4869,430800.0
2007-01-30 15:10:00,24.11,24.23,24.06,24.18,1086800.0,16.4938,16.5758,16.4595,16.5416,1086800.0
2007-01-30 15:15:00,24.16,24.23,24.14,24.19,452400.0,16.528,16.5758,16.5143,16.5485,452400.0
2007-01-30 15:20:00,24.18,24.2,24.16,24.17,208000.0,16.5416,16.5553,16.528,16.5348,208000.0
2007-01-30 15:25:00,24.17,24.17,24.13,24.14,142400.0,16.5348,16.5348,16.5074,16.5143,142400.0
2007-01-30 15:30:00,24.14,24.17,24.13,24.17,184800.0,16.5143,16.5348,16.5074,16.5348,184800.0
2007-01-30 15:35:00,24.17,24.25,24.17,24.24,355200.0,16.5348,16.5895,16.5348,16.5827,355200.0
2007-01-30 15:40:00,24.23,24.25,24.2,24.2,239200.0,16.5758,16.5895,16.5553,16.5553,239200.0
2007-01-30 15:45:00,24.2,24.27,24.2,24.25,380000.0,16.5553,16.6032,16.5553,16.5895,380000.0
2007-01-30 15:50:00,24.25,24.26,24.21,24.22,321600.0,16.5895,16.5964,16.5622,16.569,321600.0
2007-01-30 15:55:00,24.22,24.25,24.21,24.25,283600.0,16.569,16.5895,16.5622,16.5895,283600.0
2007-01-31 09:30:00,24.32,24.5,24.29,24.49,318000.0,16.6374,16.7606,16.6169,16.7537,318000.0
2007-01-31 09:35:00,24.5,24.69,24.5,24.62,521600.0,16.7606,16.8905,16.7606,16.8426,521600.0
2007-01-31 09:40:00,24.62,24.66,24.6,24.64,150400.0,16.8426,16.87,16.829,16.8563,150400.0
2007-01-31 09:45:00,24.64,24.65,24.59,24.6,130000.0,16.8563,16.8632,16.8221,16.829,130000.0
2007-01-31 09:50:00,24.6,24.6,24.46,24.47,120000.0,16.829,16.829,16.7332,16.74,120000.0
2007-01-31 09:55:00,24.47,24.52,24.43,24.44,121600.0,16.74,16.7742,16.7127,16.7195,121600.0
2007-01-31 10:00:00,24.44,24.48,24.41,24.41,73200.0,16.7195,16.7469,16.699,16.699,73200.0
2007-01-31 10:05:00,24.41,24.46,24.4,24.45,60000.0,16.699,16.7332,16.6921,16.7263,60000.0
2007-01-31 10:10:00,24.45,24.47,24.43,24.44,69200.0,16.7263,16.74,16.7127,16.7195,69200.0
2007-01-31 10:15:00,24.44,24.45,24.4,24.43,123200.0,16.7195,16.7263,16.6921,16.7127,123200.0
2007-01-31 10:20:00,24.44,24.45,24.41,24.42,57200.0,16.7195,16.7263,16.699,16.7058,57200.0
2007-01-31 10:25:00,24.41,24.41,24.38,24.4,57200.0,16.699,16.699,16.6785,16.6921,57200.0
2007-01-31 10:30:00,24.4,24.5,24.4,24.47,124400.0,16.6921,16.7606,16.6921,16.74,124400.0
2007-01-31 10:35:00,24.47,24.47,24.44,24.44,66400.0,16.74,16.74,16.7195,16.7195,66400.0
2007-01-31 10:40:00,24.43,24.43,24.39,24.39,108400.0,16.7127,16.7127,16.6853,16.6853,108400.0
2007-01-31 10:45:00,24.4,24.42,24.39,24.4,86400.0,16.6921,16.7058,16.6853,16.6921,86400.0
2007-01-31 10:50:00,24.4,24.41,24.39,24.4,63200.0,16.6921,16.699,16.6853,16.6921,63200.0
2007-01-31 10:55:00,24.39,24.42,24.39,24.4,68400.0,16.6853,16.7058,16.6853,16.6921,68400.0
2007-01-31 11:00:00,24.39,24.4,24.37,24.38,74800.0,16.6853,16.6921,16.6716,16.6785,74800.0
2007-01-31 11:05:00,24.38,24.44,24.38,24.44,57200.0,16.6785,16.7195,16.6785,16.7195,57200.0
2007-01-31 11:10:00,24.44,24.44,24.41,24.43,38000.0,16.7195,16.7195,16.699,16.7127,38000.0
2007-01-31 11:15:00,24.43,24.44,24.42,24.44,37600.0,16.7127,16.7195,16.7058,16.7195,37600.0
2007-01-31 11:20:00,24.44,24.5,24.44,24.5,91200.0,16.7195,16.7606,16.7195,16.7606,91200.0
2007-01-31 11:25:00,24.5,24.51,24.48,24.5,77200.0,16.7606,16.7674,16.7469,16.7606,77200.0
2007-01-31 11:30:00,24.5,24.51,24.5,24.51,43600.0,16.7606,16.7674,16.7606,16.7674,43600.0
2007-01-31 11:35:00,24.51,24.54,24.5,24.51,54000.0,16.7674,16.7879,16.7606,16.7674,54000.0
2007-01-31 11:40:00,24.51,24.52,24.5,24.5,54400.0,16.7674,16.7742,16.7606,16.7606,54400.0
2007-01-31 11:45:00,24.5,24.54,24.5,24.54,78400.0,16.7606,16.7879,16.7606,16.7879,78400.0
2007-01-31 11:50:00,24.55,24.55,24.52,24.52,76800.0,16.7948,16.7948,16.7742,16.7742,76800.0
2007-01-31 11:55:00,24.52,24.53,24.51,24.52,82000.0,16.7742,16.7811,16.7674,16.7742,82000.0
2007-01-31 12:00:00,24.52,24.54,24.5,24.52,57200.0,16.7742,16.7879,16.7606,16.7742,57200.0
2007-01-31 12:05:00,24.52,24.55,24.51,24.54,82000.0,16.7742,16.7948,16.7674,16.7879,82000.0
2007-01-31 12:10:00,24.54,24.54,24.52,24.52,84400.0,16.7879,16.7879,16.7742,16.7742,84400.0
2007-01-31 12:15:00,24.52,24.58,24.52,24.57,182800.0,16.7742,16.8153,16.7742,16.8084,182800.0
2007-01-31 12:20:00,24.56,24.57,24.55,24.55,50400.0,16.8016,16.8084,16.7948,16.7948,50400.0
2007-01-31 12:25:00,24.55,24.61,24.55,24.6,70000.0,16.7948,16.8358,16.7948,16.829,70000.0
2007-01-31 12:30:00,24.6,24.61,24.58,24.58,68400.0,16.829,16.8358,16.8153,16.8153,68400.0
2007-01-31 12:35:00,24.58,24.58,24.52,24.54,40800.0,16.8153,16.8153,16.7742,16.7879,40800.0
2007-01-31 12:40:00,24.53,24.55,24.53,24.55,44400.0,16.7811,16.7948,16.7811,16.7948,44400.0
2007-01-31 12:45:00,24.55,24.58,24.55,24.56,78000.0,16.7948,16.8153,16.7948,16.8016,78000.0
2007-01-31 12:50:00,24.56,24.56,24.54,24.56,63200.0,16.8016,16.8016,16.7879,16.8016,63200.0
2007-01-31 12:55:00,24.55,24.6,24.55,24.59,63200.0,16.7948,16.829,16.7948,16.8221,63200.0
2007-01-31 13:00:00,24.59,24.59,24.57,24.59,40800.0,16.8221,16.8221,16.8084,16.8221,40800.0
2007-01-31 13:05:00,24.59,24.59,24.57,24.57,43600.0,16.8221,16.8221,16.8084,16.8084,43600.0
2007-01-31 13:10:00,24.57,24.6,24.57,24.6,67200.0,16.8084,16.829,16.8084,16.829,67200.0
2007-01-31 13:15:00,24.6,24.61,24.59,24.61,93600.0,16.829,16.8358,16.8221,16.8358,93600.0
2007-01-31 13:20:00,24.61,24.64,24.61,24.64,186400.0,16.8358,16.8563,16.8358,16.8563,186400.0
2007-01-31 13:25:00,24.64,24.71,24.64,24.71,218400.0,16.8563,16.9042,16.8563,16.9042,218400.0
2007-01-31 13:30:00,24.71,24.73,24.7,24.7,184800.0,16.9042,16.9179,16.8974,16.8974,184800.0
2007-01-31 13:35:00,24.7,24.73,24.7,24.71,114000.0,16.8974,16.9179,16.8974,16.9042,114000.0
2007-01-31 13:40:00,24.71,24.72,24.71,24.71,112000.0,16.9042,16.9111,16.9042,16.9042,112000.0
2007-01-31 13:45:00,24.71,24.73,24.71,24.73,97600.0,16.9042,16.9179,16.9042,16.9179,97600.0
2007-01-31 13:50:00,24.72,24.72,24.69,24.7,118000.0,16.9111,16.9111,16.8905,16.8974,118000.0
2007-01-31 13:55:00,24.7,24.71,24.66,24.66,134000.0,16.8974,16.9042,16.87,16.87,134000.0
2007-01-31 14:00:00,24.66,24.69,24.64,24.68,276000.0,16.87,16.8905,16.8563,16.8837,276000.0
2007-01-31 14:05:00,24.68,24.71,24.67,24.67,128000.0,16.8837,16.9042,16.8769,16.8769,128000.0
2007-01-31 14:10:00,24.67,24.72,24.65,24.72,162000.0,16.8769,16.9111,16.8632,16.9111,162000.0
2007-01-31 14:15:00,24.72,24.89,24.72,24.86,414800.0,16.9111,17.0274,16.9111,17.0068,414800.0
2007-01-31 14:20:00,24.84,24.89,24.83,24.84,295200.0,16.9931,17.0274,16.9863,16.9931,295200.0
2007-01-31 14:25:00,24.84,24.85,24.81,24.81,317200.0,16.9931,17.0,16.9726,16.9726,317200.0
2007-01-31 14:30:00,24.81,24.87,24.8,24.86,350800.0,16.9726,17.0137,16.9658,17.0068,350800.0
2007-01-31 14:35:00,24.86,24.88,24.84,24.84,180400.0,17.0068,17.0205,16.9931,16.9931,180400.0
2007-01-31 14:40:00,24.84,24.97,24.84,24.95,492000.0,16.9931,17.0821,16.9931,17.0684,492000.0
2007-01-31 14:45:00,24.96,24.99,24.92,24.93,202400.0,17.0752,17.0958,17.0479,17.0547,202400.0
2007-01-31 14:50:00,24.93,24.95,24.92,24.95,104400.0,17.0547,17.0684,17.0479,17.0684,104400.0
2007-01-31 14:55:00,24.95,24.97,24.92,24.94,131200.0,17.0684,17.0821,17.0479,17.0616,131200.0
2007-01-31 15:00:00,24.94,24.99,24.94,24.98,141600.0,17.0616,17.0958,17.0616,17.0889,141600.0
2007-01-31 15:05:00,24.98,25.04,24.98,25.04,915200.0,17.0889,17.13,17.0889,17.13,915200.0
2007-01-31 15:10:00,25.03,25.08,25.02,25.03,432400.0,17.1231,17.1573,17.1163,17.1231,432400.0
2007-01-31 15:15:00,25.02,25.03,24.98,24.99,292400.0,17.1163,17.1231,17.0889,17.0958,292400.0
2007-01-31 15:20:00,24.99,25.07,24.99,25.02,228400.0,17.0958,17.1505,17.0958,17.1163,228400.0
2007-01-31 15:25:00,25.02,25.1,25.01,25.07,364000.0,17.1163,17.171,17.1094,17.1505,364000.0
2007-01-31 15:30:00,25.07,25.08,25.03,25.07,352000.0,17.1505,17.1573,17.1231,17.1505,352000.0
2007-01-31 15:35:00,25.07,25.12,25.06,25.1,275200.0,17.1505,17.1847,17.1437,17.171,275200.0
2007-01-31 15:40:00,25.1,25.18,25.08,25.17,436800.0,17.171,17.2257,17.1573,17.2189,436800.0
2007-01-31 15:45:00,25.17,25.23,25.15,25.23,396400.0,17.2189,17.2599,17.2052,17.2599,396400.0
2007-01-31 15:50:00,25.23,25.29,25.22,25.25,880400.0,17.2599,17.301,17.2531,17.2736,880400.0
2007-01-31 15:55:00,25.25,25.31,25.25,25.25,806400.0,17.2736,17.3147,17.2736,17.2736,806400.0
2007-02-01 09:30:00,25.25,25.38,25.25,25.36,400000.0,17.2736,17.3626,17.2736,17.3489,400000.0
2007-02-01 09:35:00,25.37,25.43,25.32,25.38,282400.0,17.3557,17.3968,17.3215,17.3626,282400.0
2007-02-01 09:40:00,25.38,25.42,25.33,25.33,165600.0,17.3626,17.3899,17.3284,17.3284,165600.0
2007-02-01 09:45:00,25.33,25.35,25.28,25.31,128800.0,17.3284,17.342,17.2942,17.3147,128800.0
2007-02-01 09:50:00,25.32,25.42,25.3,25.41,249200.0,17.3215,17.3899,17.3078,17.3831,249200.0
2007-02-01 09:55:00,25.4,25.49,25.38,25.38,290400.0,17.3762,17.4378,17.3626,17.3626,290400.0
2007-02-01 10:00:00,25.38,25.46,25.38,25.46,217600.0,17.3626,17.4173,17.3626,17.4173,217600.0
2007-02-01 10:05:00,25.45,25.53,25.45,25.5,384800.0,17.4105,17.4652,17.4105,17.4447,384800.0
2007-02-01 10:10:00,25.5,25.53,25.43,25.49,272000.0,17.4447,17.4652,17.3968,17.4378,272000.0
2007-02-01 10:15:00,25.48,25.66,25.48,25.63,284800.0,17.431,17.5541,17.431,17.5336,284800.0
2007-02-01 10:20:00,25.63,25.65,25.52,25.54,239200.0,17.5336,17.5473,17.4583,17.472,239200.0
2007-02-01 10:25:00,25.55,25.59,25.52,25.58,188000.0,17.4789,17.5062,17.4583,17.4994,188000.0
2007-02-01 10:30:00,25.58,25.65,25.58,25.63,290000.0,17.4994,17.5473,17.4994,17.5336,290000.0
2007-02-01 10:35:00,25.63,25.65,25.61,25.62,296400.0,17.5336,17.5473,17.5199,17.5267,296400.0
2007-02-01 10:40:00,25.62,25.66,25.59,25.66,232000.0,17.5267,17.5541,17.5062,17.5541,232000.0
2007-02-01 10:45:00,25.65,25.73,25.63,25.71,349200.0,17.5473,17.602,17.5336,17.5883,349200.0
2007-02-01 10:50:00,25.72,25.74,25.67,25.7,288000.0,17.5952,17.6088,17.561,17.5815,288000.0
2007-02-01 10:55:00,25.68,25.71,25.68,25.71,330000.0,17.5678,17.5883,17.5678,17.5883,330000.0
2007-02-01 11:00:00,25.71,25.74,25.71,25.71,309600.0,17.5883,17.6088,17.5883,17.5883,309600.0
2007-02-01 11:05:00,25.71,25.71,25.62,25.62,335200.0,17.5883,17.5883,17.5267,17.5267,335200.0
2007-02-01 11:10:00,25.62,25.63,25.59,25.61,202400.0,17.5267,17.5336,17.5062,17.5199,202400.0
2007-02-01 11:15:00,25.62,25.63,25.61,25.63,121200.0,17.5267,17.5336,17.5199,17.5336,121200.0
2007-02-01 11:20:00,25.63,25.65,25.61,25.61,131600.0,17.5336,17.5473,17.5199,17.5199,131600.0
2007-02-01 11:25:00,25.61,25.62,25.57,25.62,177600.0,17.5199,17.5267,17.4925,17.5267,177600.0
2007-02-01 11:30:00,25.63,25.66,25.63,25.64,174000.0,17.5336,17.5541,17.5336,17.5404,174000.0
2007-02-01 11:35:00,25.64,25.65,25.6,25.6,128800.0,17.5404,17.5473,17.5131,17.5131,128800.0
2007-02-01 11:40:00,25.6,25.61,25.59,25.59,113200.0,17.5131,17.5199,17.5062,17.5062,113200.0
2007-02-01 11:45:00,25.59,25.62,25.58,25.62,80000.0,17.5062,17.5267,17.4994,17.5267,80000.0
2007-02-01 11:50:00,25.61,25.61,25.55,25.57,120000.0,17.5199,17.5199,17.4789,17.4925,120000.0
2007-02-01 11:55:00,25.56,25.58,25.56,25.58,37200.0,17.4857,17.4994,17.4857,17.4994,37200.0
2007-02-01 12:00:00,25.58,25.63,25.58,25.61,76000.0,17.4994,17.5336,17.4994,17.5199,76000.0
2007-02-01 12:05:00,25.6,25.6,25.54,25.54,87600.0,17.5131,17.5131,17.472,17.472,87600.0
2007-02-01 12:10:00,25.54,25.62,25.53,25.61,91600.0,17.472,17.5267,17.4652,17.5199,91600.0
2007-02-01 12:15:00,25.6,25.61,25.6,25.61,122000.0,17.5131,17.5199,17.5131,17.5199,122000.0
2007-02-01 12:20:00,25.61,25.65,25.6,25.6,226800.0,17.5199,17.5473,17.5131,17.5131,226800.0
2007-02-01 12:25:00,25.6,25.6,25.56,25.57,136000.0,17.5131,17.5131,17.4857,17.4925,136000.0
2007-02-01 12:30:00,25.56,25.57,25.55,25.55,63600.0,17.4857,17.4925,17.4789,17.4789,63600.0
2007-02-01 12:35:00,25.55,25.55,25.52,25.52,56800.0,17.4789,17.4789,17.4583,17.4583,56800.0
2007-02-01 12:40:00,25.52,25.56,25.52,25.56,139200.0,17.4583,17.4857,17.4583,17.4857,139200.0
2007-02-01 12:45:00,25.56,25.56,25.52,25.54,130000.0,17.4857,17.4857,17.4583,17.472,130000.0
2007-02-01 12:50:00,25.55,25.56,25.54,25.55,37200.0,17.4789,17.4857,17.472,17.4789,37200.0
2007-02-01 12:55:00,25.55,25.56,25.5,25.51,82400.0,17.4789,17.4857,17.4447,17.4515,82400.0
2007-02-01 13:00:00,25.5,25.55,25.5,25.55,79600.0,17.4447,17.4789,17.4447,17.4789,79600.0
2007-02-01 13:05:00,25.55,25.56,25.53,25.55,66400.0,17.4789,17.4857,17.4652,17.4789,66400.0
2007-02-01 13:10:00,25.55,25.58,25.55,25.58,69600.0,17.4789,17.4994,17.4789,17.4994,69600.0
2007-02-01 13:15:00,25.59,25.59,25.57,25.57,67600.0,17.5062,17.5062,17.4925,17.4925,67600.0
2007-02-01 13:20:00,25.57,25.62,25.57,25.62,102800.0,17.4925,17.5267,17.4925,17.5267,102800.0
2007-02-01 13:25:00,25.63,25.72,25.62,25.68,272400.0,17.5336,17.5952,17.5267,17.5678,272400.0
2007-02-01 13:30:00,25.68,25.71,25.67,25.69,231600.0,17.5678,17.5883,17.561,17.5746,231600.0
2007-02-01 13:35:00,25.7,25.71,25.68,25.71,202000.0,17.5815,17.5883,17.5678,17.5883,202000.0
2007-02-01 13:40:00,25.71,25.79,25.71,25.74,467600.0,17.5883,17.643,17.5883,17.6088,467600.0
2007-02-01 13:45:00,25.73,25.8,25.71,25.78,325600.0,17.602,17.6499,17.5883,17.6362,325600.0
2007-02-01 13:50:00,25.8,25.82,25.75,25.75,237200.0,17.6499,17.6636,17.6157,17.6157,237200.0
2007-02-01 13:55:00,25.75,25.84,25.75,25.83,264000.0,17.6157,17.6773,17.6157,17.6704,264000.0
2007-02-01 14:00:00,25.83,25.85,25.8,25.84,260800.0,17.6704,17.6841,17.6499,17.6773,260800.0
2007-02-01 14:05:00,25.83,25.84,25.79,25.81,91200.0,17.6704,17.6773,17.643,17.6567,91200.0
2007-02-01 14:10:00,25.81,25.83,25.79,25.81,149600.0,17.6567,17.6704,17.643,17.6567,149600.0
2007-02-01 14:15:00,25.8,25.83,25.77,25.78,119200.0,17.6499,17.6704,17.6294,17.6362,119200.0
2007-02-01 14:20:00,25.78,25.8,25.75,25.75,272000.0,17.6362,17.6499,17.6157,17.6157,272000.0
2007-02-01 14:25:00,25.75,25.8,25.75,25.79,221200.0,17.6157,17.6499,17.6157,17.643,221200.0
2007-02-01 14:30:00,25.8,25.8,25.75,25.75,136400.0,17.6499,17.6499,17.6157,17.6157,136400.0
2007-02-01 14:35:00,25.75,25.78,25.72,25.75,146400.0,17.6157,17.6362,17.5952,17.6157,146400.0
2007-02-01 14:40:00,25.75,25.76,25.74,25.75,100800.0,17.6157,17.6225,17.6088,17.6157,100800.0
2007-02-01 14:45:00,25.75,25.77,25.75,25.76,123200.0,17.6157,17.6294,17.6157,17.6225,123200.0
2007-02-01 14:50:00,25.76,25.77,25.73,25.74,248800.0,17.6225,17.6294,17.602,17.6088,248800.0
2007-02-01 14:55:00,25.74,25.75,25.71,25.75,198800.0,17.6088,17.6157,17.5883,17.6157,198800.0
2007-02-01 15:00:00,25.75,25.75,25.74,25.75,378800.0,17.6157,17.6157,17.6088,17.6157,378800.0
2007-02-01 15:05:00,25.75,25.75,25.74,25.75,182000.0,17.6157,17.6157,17.6088,17.6157,182000.0
2007-02-01 15:10:00,25.75,25.76,25.75,25.76,171600.0,17.6157,17.6225,17.6157,17.6225,171600.0
2007-02-01 15:15:00,25.76,25.77,25.74,25.74,404800.0,17.6225,17.6294,17.6088,17.6088,404800.0
2007-02-01 15:20:00,25.74,25.75,25.73,25.74,204400.0,17.6088,17.6157,17.602,17.6088,204400.0
2007-02-01 15:25:00,25.74,25.75,25.72,25.72,308800.0,17.6088,17.6157,17.5952,17.5952,308800.0
2007-02-01 15:30:00,25.72,25.74,25.71,25.72,148400.0,17.5952,17.6088,17.5883,17.5952,148400.0
2007-02-01 15:35:00,25.72,25.72,25.67,25.69,198000.0,17.5952,17.5952,17.561,17.5746,198000.0
2007-02-01 15:40:00,25.68,25.71,25.67,25.67,284400.0,17.5678,17.5883,17.561,17.561,284400.0
2007-02-01 15:45:00,25.67,25.68,25.66,25.66,168000.0,17.561,17.5678,17.5541,17.5541,168000.0
2007-02-01 15:50:00,25.66,25.7,25.64,25.7,353600.0,17.5541,17.5815,17.5404,17.5815,353600.0
2007-02-01 15:55:00,25.7,25.74,25.68,25.71,553200.0,17.5815,17.6088,17.5678,17.5883,553200.0
2007-02-02 09:30:00,25.71,25.71,25.6,25.62,170000.0,17.5883,17.5883,17.5131,17.5267,170000.0
2007-02-02 09:35:00,25.62,25.63,25.55,25.56,215200.0,17.5267,17.5336,17.4789,17.4857,215200.0
2007-02-02 09:40:00,25.57,25.57,25.5,25.55,269200.0,17.4925,17.4925,17.4447,17.4789,269200.0
2007-02-02 09:45:00,25.55,25.64,25.52,25.64,360800.0,17.4789,17.5404,17.4583,17.5404,360800.0
2007-02-02 09:50:00,25.64,25.74,25.63,25.74,323200.0,17.5404,17.6088,17.5336,17.6088,323200.0
2007-02-02 09:55:00,25.74,25.78,25.69,25.75,417200.0,17.6088,17.6362,17.5746,17.6157,417200.0
2007-02-02 10:00:00,25.75,25.75,25.61,25.65,186800.0,17.6157,17.6157,17.5199,17.5473,186800.0
2007-02-02 10:05:00,25.65,25.66,25.54,25.57,157600.0,17.5473,17.5541,17.472,17.4925,157600.0
2007-02-02 10:10:00,25.57,25.64,25.55,25.63,142800.0,17.4925,17.5404,17.4789,17.5336,142800.0
2007-02-02 10:15:00,25.63,25.65,25.59,25.59,115600.0,17.5336,17.5473,17.5062,17.5062,115600.0
2007-02-02 10:20:00,25.58,25.64,25.57,25.61,92400.0,17.4994,17.5404,17.4925,17.5199,92400.0
2007-02-02 10:25:00,25.61,25.61,25.57,25.6,64000.0,17.5199,17.5199,17.4925,17.5131,64000.0
2007-02-02 10:30:00,25.6,25.61,25.59,25.59,36000.0,17.5131,17.5199,17.5062,17.5062,36000.0
2007-02-02 10:35:00,25.59,25.6,25.56,25.56,65600.0,17.5062,17.5131,17.4857,17.4857,65600.0
2007-02-02 10:40:00,25.56,25.64,25.55,25.64,151600.0,17.4857,17.5404,17.4789,17.5404,151600.0
2007-02-02 10:45:00,25.64,25.68,25.63,25.64,296800.0,17.5404,17.5678,17.5336,17.5404,296800.0
2007-02-02 10:50:00,25.64,25.66,25.62,25.64,156400.0,17.5404,17.5541,17.5267,17.5404,156400.0
2007-02-02 10:55:00,25.65,25.67,25.6,25.6,110800.0,17.5473,17.561,17.5131,17.5131,110800.0
2007-02-02 11:00:00,25.61,25.61,25.59,25.61,67200.0,17.5199,17.5199,17.5062,17.5199,67200.0
2007-02-02 11:05:00,25.61,25.61,25.58,25.61,56400.0,17.5199,17.5199,17.4994,17.5199,56400.0
2007-02-02 11:10:00,25.61,25.63,25.61,25.63,30400.0,17.5199,17.5336,17.5199,17.5336,30400.0
2007-02-02 11:15:00,25.63,25.63,25.61,25.61,49200.0,17.5336,17.5336,17.5199,17.5199,49200.0
2007-02-02 11:20:00,25.61,25.61,25.6,25.6,46800.0,17.5199,17.5199,17.5131,17.5131,46800.0
2007-02-02 11:25:00,25.6,25.62,25.59,25.6,36400.0,17.5131,17.5267,17.5062,17.5131,36400.0
2007-02-02 11:30:00,25.6,25.61,25.57,25.6,67600.0,17.5131,17.5199,17.4925,17.5131,67600.0
2007-02-02 11:35:00,25.6,25.6,25.54,25.58,102400.0,17.5131,17.5131,17.472,17.4994,102400.0
2007-02-02 11:40:00,25.58,25.59,25.57,25.59,48000.0,17.4994,17.5062,17.4925,17.5062,48000.0
2007-02-02 11:45:00,25.6,25.61,25.58,25.61,47200.0,17.5131,17.5199,17.4994,17.5199,47200.0
2007-02-02 11:50:00,25.61,25.62,25.61,25.61,48400.0,17.5199,17.5267,17.5199,17.5199,48400.0
2007-02-02 11:55:00,25.62,25.62,25.61,25.61,30800.0,17.5267,17.5267,17.5199,17.5199,30800.0
2007-02-02 12:00:00,25.61,25.61,25.58,25.59,41600.0,17.5199,17.5199,17.4994,17.5062,41600.0
2007-02-02 12:05:00,25.59,25.59,25.56,25.59,42000.0,17.5062,17.5062,17.4857,17.5062,42000.0
2007-02-02 12:10:00,25.59,25.59,25.55,25.56,46800.0,17.5062,17.5062,17.4789,17.4857,46800.0
2007-02-02 12:15:00,25.56,25.59,25.56,25.58,42000.0,17.4857,17.5062,17.4857,17.4994,42000.0
2007-02-02 12:20:00,25.57,25.61,25.57,25.6,86800.0,17.4925,17.5199,17.4925,17.5131,86800.0
2007-02-02 12:25:00,25.6,25.6,25.56,25.57,44400.0,17.5131,17.5131,17.4857,17.4925,44400.0
2007-02-02 12:30:00,25.57,25.59,25.57,25.58,44800.0,17.4925,17.5062,17.4925,17.4994,44800.0
2007-02-02 12:35:00,25.58,25.59,25.57,25.58,53600.0,17.4994,17.5062,17.4925,17.4994,53600.0
2007-02-02 12:40:00,25.58,25.59,25.57,25.58,53200.0,17.4994,17.5062,17.4925,17.4994,53200.0
2007-02-02 12:45:00,25.59,25.59,25.57,25.59,38400.0,17.5062,17.5062,17.4925,17.5062,38400.0
2007-02-02 12:50:00,25.59,25.59,25.56,25.58,48800.0,17.5062,17.5062,17.4857,17.4994,48800.0
2007-02-02 12:55:00,25.58,25.59,25.58,25.59,44000.0,17.4994,17.5062,17.4994,17.5062,44000.0
2007-02-02 13:00:00,25.59,25.61,25.58,25.6,133600.0,17.5062,17.5199,17.4994,17.5131,133600.0
2007-02-02 13:05:00,25.59,25.61,25.59,25.6,72000.0,17.5062,17.5199,17.5062,17.5131,72000.0
2007-02-02 13:10:00,25.6,25.6,25.59,25.59,40800.0,17.5131,17.5131,17.5062,17.5062,40800.0
2007-02-02 13:15:00,25.59,25.6,25.58,25.59,32000.0,17.5062,17.5131,17.4994,17.5062,32000.0
2007-02-02 13:20:00,25.6,25.6,25.57,25.58,68800.0,17.5131,17.5131,17.4925,17.4994,68800.0
2007-02-02 13:25:00,25.58,25.59,25.57,25.57,32000.0,17.4994,17.5062,17.4925,17.4925,32000.0
2007-02-02 13:30:00,25.57,25.58,25.56,25.58,42000.0,17.4925,17.4994,17.4857,17.4994,42000.0
2007-02-02 13:35:00,25.58,25.58,25.52,25.53,78400.0,17.4994,17.4994,17.4583,17.4652,78400.0
2007-02-02 13:40:00,25.53,25.59,25.53,25.57,154400.0,17.4652,17.5062,17.4652,17.4925,154400.0
2007-02-02 13:45:00,25.58,25.58,25.57,25.57,33600.0,17.4994,17.4994,17.4925,17.4925,33600.0
2007-02-02 13:50:00,25.57,25.57,25.55,25.55,67200.0,17.4925,17.4925,17.4789,17.4789,67200.0
2007-02-02 13:55:00,25.55,25.57,25.55,25.57,52000.0,17.4789,17.4925,17.4789,17.4925,52000.0
2007-02-02 14:00:00,25.56,25.57,25.56,25.57,53200.0,17.4857,17.4925,17.4857,17.4925,53200.0
2007-02-02 14:05:00,25.57,25.57,25.56,25.56,73600.0,17.4925,17.4925,17.4857,17.4857,73600.0
2007-02-02 14:10:00,25.56,25.58,25.55,25.56,96800.0,17.4857,17.4994,17.4789,17.4857,96800.0
2007-02-02 14:15:00,25.57,25.57,25.56,25.57,42400.0,17.4925,17.4925,17.4857,17.4925,42400.0
2007-02-02 14:20:00,25.57,25.57,25.55,25.56,68400.0,17.4925,17.4925,17.4789,17.4857,68400.0
2007-02-02 14:25:00,25.56,25.57,25.55,25.57,59200.0,17.4857,17.4925,17.4789,17.4925,59200.0
2007-02-02 14:30:00,25.56,25.57,25.56,25.56,77600.0,17.4857,17.4925,17.4857,17.4857,77600.0
2007-02-02 14:35:00,25.56,25.57,25.56,25.57,44000.0,17.4857,17.4925,17.4857,17.4925,44000.0
2007-02-02 14:40:00,25.57,25.57,25.56,25.57,38800.0,17.4925,17.4925,17.4857,17.4925,38800.0
2007-02-02 14:45:00,25.56,25.57,25.56,25.57,108400.0,17.4857,17.4925,17.4857,17.4925,108400.0
2007-02-02 14:50:00,25.56,25.58,25.56,25.57,74400.0,17.4857,17.4994,17.4857,17.4925,74400.0
2007-02-02 14:55:00,25.57,25.6,25.57,25.6,67200.0,17.4925,17.5131,17.4925,17.5131,67200.0
2007-02-02 15:00:00,25.6,25.61,25.53,25.53,55200.0,17.5131,17.5199,17.4652,17.4652,55200.0
2007-02-02 15:05:00,25.53,25.56,25.53,25.56,72800.0,17.4652,17.4857,17.4652,17.4857,72800.0
2007-02-02 15:10:00,25.56,25.61,25.56,25.61,71600.0,17.4857,17.5199,17.4857,17.5199,71600.0
2007-02-02 15:15:00,25.61,25.61,25.58,25.58,59200.0,17.5199,17.5199,17.4994,17.4994,59200.0
2007-02-02 15:20:00,25.58,25.59,25.55,25.57,115600.0,17.4994,17.5062,17.4789,17.4925,115600.0
2007-02-02 15:25:00,25.57,25.58,25.56,25.57,63200.0,17.4925,17.4994,17.4857,17.4925,63200.0
2007-02-02 15:30:00,25.56,25.57,25.55,25.56,144800.0,17.4857,17.4925,17.4789,17.4857,144800.0
2007-02-02 15:35:00,25.57,25.63,25.57,25.63,166400.0,17.4925,17.5336,17.4925,17.5336,166400.0
2007-02-02 15:40:00,25.62,25.62,25.59,25.61,186800.0,17.5267,17.5267,17.5062,17.5199,186800.0
2007-02-02 15:45:00,25.61,25.65,25.6,25.65,272400.0,17.5199,17.5473,17.5131,17.5473,272400.0
2007-02-02 15:50:00,25.65,25.67,25.65,25.65,313600.0,17.5473,17.561,17.5473,17.5473,313600.0
2007-02-02 15:55:00,25.65,25.65,25.6,25.61,253600.0,17.5473,17.5473,17.5131,17.5199,253600.0
2007-02-05 09:30:00,25.5,25.55,25.48,25.51,122400.0,17.4447,17.4789,17.431,17.4515,122400.0
2007-02-05 09:35:00,25.5,25.51,25.45,25.47,97200.0,17.4447,17.4515,17.4105,17.4241,97200.0
2007-02-05 09:40:00,25.47,25.5,25.44,25.45,61600.0,17.4241,17.4447,17.4036,17.4105,61600.0
2007-02-05 09:45:00,25.46,25.46,25.44,25.45,92800.0,17.4173,17.4173,17.4036,17.4105,92800.0
2007-02-05 09:50:00,25.45,25.54,25.45,25.53,136800.0,17.4105,17.472,17.4105,17.4652,136800.0
2007-02-05 09:55:00,25.53,25.56,25.53,25.54,118400.0,17.4652,17.4857,17.4652,17.472,118400.0
2007-02-05 10:00:00,25.55,25.59,25.54,25.58,147200.0,17.4789,17.5062,17.472,17.4994,147200.0
2007-02-05 10:05:00,25.58,25.58,25.55,25.56,105600.0,17.4994,17.4994,17.4789,17.4857,105600.0
2007-02-05 10:10:00,25.56,25.56,25.55,25.55,98000.0,17.4857,17.4857,17.4789,17.4789,98000.0
2007-02-05 10:15:00,25.56,25.56,25.55,25.55,71600.0,17.4857,17.4857,17.4789,17.4789,71600.0
2007-02-05 10:20:00,25.55,25.62,25.55,25.62,102000.0,17.4789,17.5267,17.4789,17.5267,102000.0
2007-02-05 10:25:00,25.62,25.62,25.6,25.61,41600.0,17.5267,17.5267,17.5131,17.5199,41600.0
2007-02-05 10:30:00,25.6,25.63,25.58,25.63,118800.0,17.5131,17.5336,17.4994,17.5336,118800.0
2007-02-05 10:35:00,25.63,25.73,25.63,25.72,179600.0,17.5336,17.602,17.5336,17.5952,179600.0
2007-02-05 10:40:00,25.72,25.72,25.68,25.68,100800.0,17.5952,17.5952,17.5678,17.5678,100800.0
2007-02-05 10:45:00,25.68,25.7,25.68,25.68,62000.0,17.5678,17.5815,17.5678,17.5678,62000.0
2007-02-05 10:50:00,25.69,25.69,25.66,25.68,82000.0,17.5746,17.5746,17.5541,17.5678,82000.0
2007-02-05 10:55:00,25.68,25.72,25.68,25.72,65600.0,17.5678,17.5952,17.5678,17.5952,65600.0
2007-02-05 11:00:00,25.72,25.75,25.71,25.75,246400.0,17.5952,17.6157,17.5883,17.6157,246400.0
2007-02-05 11:05:00,25.75,25.76,25.7,25.71,90000.0,17.6157,17.6225,17.5815,17.5883,90000.0
2007-02-05 11:10:00,25.71,25.72,25.7,25.7,60400.0,17.5883,17.5952,17.5815,17.5815,60400.0
2007-02-05 11:15:00,25.71,25.76,25.71,25.73,32800.0,17.5883,17.6225,17.5883,17.602,32800.0
2007-02-05 11:20:00,25.73,25.73,25.63,25.65,129600.0,17.602,17.602,17.5336,17.5473,129600.0
2007-02-05 11:25:00,25.65,25.72,25.64,25.71,88000.0,17.5473,17.5952,17.5404,17.5883,88000.0
2007-02-05 11:30:00,25.72,25.74,25.71,25.72,73600.0,17.5952,17.6088,17.5883,17.5952,73600.0
2007-02-05 11:35:00,25.72,25.76,25.72,25.73,108800.0,17.5952,17.6225,17.5952,17.602,108800.0
2007-02-05 11:40:00,25.73,25.75,25.73,25.75,72000.0,17.602,17.6157,17.602,17.6157,72000.0
2007-02-05 11:45:00,25.75,25.75,25.74,25.75,155600.0,17.6157,17.6157,17.6088,17.6157,155600.0
2007-02-05 11:50:00,25.75,25.75,25.73,25.74,77600.0,17.6157,17.6157,17.602,17.6088,77600.0
2007-02-05 11:55:00,25.73,25.74,25.72,25.72,36800.0,17.602,17.6088,17.5952,17.5952,36800.0
2007-02-05 12:00:00,25.72,25.74,25.72,25.73,74400.0,17.5952,17.6088,17.5952,17.602,74400.0
2007-02-05 12:05:00,25.73,25.75,25.73,25.74,58800.0,17.602,17.6157,17.602,17.6088,58800.0
2007-02-05 12:10:00,25.74,25.75,25.74,25.75,93600.0,17.6088,17.6157,17.6088,17.6157,93600.0
2007-02-05 12:15:00,25.75,25.75,25.74,25.74,80400.0,17.6157,17.6157,17.6088,17.6088,80400.0
2007-02-05 12:20:00,25.75,25.75,25.74,25.75,118400.0,17.6157,17.6157,17.6088,17.6157,118400.0
2007-02-05 12:25:00,25.75,25.75,25.74,25.74,39600.0,17.6157,17.6157,17.6088,17.6088,39600.0
2007-02-05 12:30:00,25.74,25.74,25.73,25.73,30800.0,17.6088,17.6088,17.602,17.602,30800.0
2007-02-05 12:35:00,25.73,25.73,25.7,25.71,44000.0,17.602,17.602,17.5815,17.5883,44000.0
2007-02-05 12:40:00,25.71,25.72,25.71,25.71,26000.0,17.5883,17.5952,17.5883,17.5883,26000.0
2007-02-05 12:45:00,25.71,25.72,25.71,25.71,45600.0,17.5883,17.5952,17.5883,17.5883,45600.0
2007-02-05 12:50:00,25.71,25.72,25.7,25.71,88000.0,17.5883,17.5952,17.5815,17.5883,88000.0
2007-02-05 12:55:00,25.71,25.71,25.7,25.71,37200.0,17.5883,17.5883,17.5815,17.5883,37200.0
2007-02-05 13:00:00,25.71,25.72,25.68,25.68,74400.0,17.5883,17.5952,17.5678,17.5678,74400.0
2007-02-05 13:05:00,25.68,25.7,25.68,25.68,54400.0,17.5678,17.5815,17.5678,17.5678,54400.0
2007-02-05 13:10:00,25.68,25.69,25.68,25.69,76800.0,17.5678,17.5746,17.5678,17.5746,76800.0
2007-02-05 13:15:00,25.69,25.7,25.68,25.68,39200.0,17.5746,17.5815,17.5678,17.5678,39200.0
2007-02-05 13:20:00,25.68,25.68,25.66,25.67,28800.0,17.5678,17.5678,17.5541,17.561,28800.0
2007-02-05 13:25:00,25.66,25.66,25.64,25.64,47200.0,17.5541,17.5541,17.5404,17.5404,47200.0
2007-02-05 13:30:00,25.64,25.65,25.63,25.64,66400.0,17.5404,17.5473,17.5336,17.5404,66400.0
2007-02-05 13:35:00,25.64,25.67,25.63,25.67,88000.0,17.5404,17.561,17.5336,17.561,88000.0
2007-02-05 13:40:00,25.67,25.67,25.61,25.63,95600.0,17.561,17.561,17.5199,17.5336,95600.0
2007-02-05 13:45:00,25.62,25.63,25.62,25.63,22000.0,17.5267,17.5336,17.5267,17.5336,22000.0
2007-02-05 13:50:00,25.63,25.68,25.63,25.66,32400.0,17.5336,17.5678,17.5336,17.5541,32400.0
2007-02-05 13:55:00,25.65,25.66,25.65,25.65,26800.0,17.5473,17.5541,17.5473,17.5473,26800.0
2007-02-05 14:00:00,25.65,25.65,25.63,25.65,62400.0,17.5473,17.5473,17.5336,17.5473,62400.0
2007-02-05 14:05:00,25.65,25.67,25.64,25.64,22800.0,17.5473,17.561,17.5404,17.5404,22800.0
2007-02-05 14:10:00,25.64,25.64,25.63,25.63,25600.0,17.5404,17.5404,17.5336,17.5336,25600.0
2007-02-05 14:15:00,25.63,25.65,25.62,25.65,96000.0,17.5336,17.5473,17.5267,17.5473,96000.0
2007-02-05 14:20:00,25.65,25.68,25.64,25.68,67200.0,17.5473,17.5678,17.5404,17.5678,67200.0
2007-02-05 14:25:00,25.68,25.75,25.68,25.74,156800.0,17.5678,17.6157,17.5678,17.6088,156800.0
2007-02-05 14:30:00,25.74,25.74,25.68,25.68,26000.0,17.6088,17.6088,17.5678,17.5678,26000.0
2007-02-05 14:35:00,25.68,25.7,25.68,25.7,68400.0,17.5678,17.5815,17.5678,17.5815,68400.0
2007-02-05 14:40:00,25.7,25.7,25.69,25.69,82000.0,17.5815,17.5815,17.5746,17.5746,82000.0
2007-02-05 14:45:00,25.69,25.72,25.69,25.71,63600.0,17.5746,17.5952,17.5746,17.5883,63600.0
2007-02-05 14:50:00,25.72,25.73,25.7,25.73,74400.0,17.5952,17.602,17.5815,17.602,74400.0
2007-02-05 14:55:00,25.73,25.73,25.72,25.72,68400.0,17.602,17.602,17.5952,17.5952,68400.0
2007-02-05 15:00:00,25.72,25.72,25.69,25.7,77200.0,17.5952,17.5952,17.5746,17.5815,77200.0
2007-02-05 15:05:00,25.69,25.69,25.65,25.65,67200.0,17.5746,17.5746,17.5473,17.5473,67200.0
2007-02-05 15:10:00,25.65,25.67,25.65,25.67,52000.0,17.5473,17.561,17.5473,17.561,52000.0
2007-02-05 15:15:00,25.67,25.67,25.66,25.66,51200.0,17.561,17.561,17.5541,17.5541,51200.0
2007-02-05 15:20:00,25.66,25.68,25.66,25.67,86400.0,17.5541,17.5678,17.5541,17.561,86400.0
2007-02-05 15:25:00,25.67,25.67,25.65,25.66,82800.0,17.561,17.561,17.5473,17.5541,82800.0
2007-02-05 15:30:00,25.66,25.66,25.65,25.65,48400.0,17.5541,17.5541,17.5473,17.5473,48400.0
2007-02-05 15:35:00,25.65,25.65,25.63,25.63,51200.0,17.5473,17.5473,17.5336,17.5336,51200.0
2007-02-05 15:40:00,25.63,25.63,25.61,25.61,88800.0,17.5336,17.5336,17.5199,17.5199,88800.0
2007-02-05 15:45:00,25.61,25.64,25.61,25.63,92000.0,17.5199,17.5404,17.5199,17.5336,92000.0
2007-02-05 15:50:00,25.63,25.65,25.62,25.63,95200.0,17.5336,17.5473,17.5267,17.5336,95200.0
2007-02-05 15:55:00,25.63,25.63,25.59,25.61,281600.0,17.5336,17.5336,17.5062,17.5199,281600.0
2007-02-06 09:30:00,25.15,25.36,25.13,25.32,758400.0,17.2052,17.3489,17.1915,17.3215,758400.0
2007-02-06 09:35:00,25.33,25.36,25.25,25.29,410000.0,17.3284,17.3489,17.2736,17.301,410000.0
2007-02-06 09:40:00,25.29,25.31,25.25,25.27,186400.0,17.301,17.3147,17.2736,17.2873,186400.0
2007-02-06 09:45:00,25.27,25.31,25.26,25.31,164000.0,17.2873,17.3147,17.2805,17.3147,164000.0
2007-02-06 09:50:00,25.31,25.35,25.28,25.28,215200.0,17.3147,17.342,17.2942,17.2942,215200.0
2007-02-06 09:55:00,25.28,25.31,25.25,25.25,117200.0,17.2942,17.3147,17.2736,17.2736,117200.0
2007-02-06 10:00:00,25.25,25.25,25.05,25.14,214800.0,17.2736,17.2736,17.1368,17.1984,214800.0
2007-02-06 10:05:00,25.15,25.16,25.1,25.12,164000.0,17.2052,17.2121,17.171,17.1847,164000.0
2007-02-06 10:10:00,25.12,25.14,25.09,25.11,121600.0,17.1847,17.1984,17.1642,17.1779,121600.0
2007-02-06 10:15:00,25.11,25.16,25.09,25.14,96800.0,17.1779,17.2121,17.1642,17.1984,96800.0
2007-02-06 10:20:00,25.15,25.24,25.14,25.23,90000.0,17.2052,17.2668,17.1984,17.2599,90000.0
2007-02-06 10:25:00,25.22,25.25,25.2,25.25,60800.0,17.2531,17.2736,17.2394,17.2736,60800.0
2007-02-06 10:30:00,25.25,25.26,25.22,25.23,90400.0,17.2736,17.2805,17.2531,17.2599,90400.0
2007-02-06 10:35:00,25.23,25.23,25.18,25.22,89600.0,17.2599,17.2599,17.2257,17.2531,89600.0
2007-02-06 10:40:00,25.22,25.25,25.2,25.23,56000.0,17.2531,17.2736,17.2394,17.2599,56000.0
2007-02-06 10:45:00,25.23,25.31,25.21,25.31,106000.0,17.2599,17.3147,17.2463,17.3147,106000.0
2007-02-06 10:50:00,25.31,25.31,25.25,25.25,74800.0,17.3147,17.3147,17.2736,17.2736,74800.0
2007-02-06 10:55:00,25.25,25.26,25.24,25.24,54000.0,17.2736,17.2805,17.2668,17.2668,54000.0
2007-02-06 11:00:00,25.24,25.26,25.24,25.25,60400.0,17.2668,17.2805,17.2668,17.2736,60400.0
2007-02-06 11:05:00,25.25,25.26,25.24,25.25,46400.0,17.2736,17.2805,17.2668,17.2736,46400.0
2007-02-06 11:10:00,25.25,25.25,25.25,25.25,50000.0,17.2736,17.2736,17.2736,17.2736,50000.0
2007-02-06 11:15:00,25.25,25.25,25.2,25.2,83600.0,17.2736,17.2736,17.2394,17.2394,83600.0
2007-02-06 11:20:00,25.2,25.2,25.14,25.15,150000.0,17.2394,17.2394,17.1984,17.2052,150000.0
2007-02-06 11:25:00,25.15,25.18,25.14,25.16,70400.0,17.2052,17.2257,17.1984,17.2121,70400.0
2007-02-06 11:30:00,25.16,25.2,25.16,25.18,84000.0,17.2121,17.2394,17.2121,17.2257,84000.0
2007-02-06 11:35:00,25.18,25.21,25.18,25.21,55600.0,17.2257,17.2463,17.2257,17.2463,55600.0
2007-02-06 11:40:00,25.2,25.22,25.2,25.2,58400.0,17.2394,17.2531,17.2394,17.2394,58400.0
2007-02-06 11:45:00,25.21,25.23,25.2,25.23,78000.0,17.2463,17.2599,17.2394,17.2599,78000.0
2007-02-06 11:50:00,25.23,25.27,25.23,25.25,122800.0,17.2599,17.2873,17.2599,17.2736,122800.0
2007-02-06 11:55:00,25.25,25.25,25.21,25.21,89200.0,17.2736,17.2736,17.2463,17.2463,89200.0
2007-02-06 12:00:00,25.21,25.21,25.17,25.17,91200.0,17.2463,17.2463,17.2189,17.2189,91200.0
2007-02-06 12:05:00,25.17,25.18,25.14,25.15,99200.0,17.2189,17.2257,17.1984,17.2052,99200.0
2007-02-06 12:10:00,25.15,25.16,25.11,25.13,114000.0,17.2052,17.2121,17.1779,17.1915,114000.0
2007-02-06 12:15:00,25.14,25.14,25.12,25.13,86000.0,17.1984,17.1984,17.1847,17.1915,86000.0
2007-02-06 12:20:00,25.13,25.14,25.1,25.11,183600.0,17.1915,17.1984,17.171,17.1779,183600.0
2007-02-06 12:25:00,25.11,25.15,25.1,25.12,104800.0,17.1779,17.2052,17.171,17.1847,104800.0
2007-02-06 12:30:00,25.12,25.12,25.08,25.08,110800.0,17.1847,17.1847,17.1573,17.1573,110800.0
2007-02-06 12:35:00,25.08,25.1,25.08,25.1,40800.0,17.1573,17.171,17.1573,17.171,40800.0
2007-02-06 12:40:00,25.1,25.1,25.09,25.09,67200.0,17.171,17.171,17.1642,17.1642,67200.0
2007-02-06 12:45:00,25.09,25.09,25.08,25.09,43600.0,17.1642,17.1642,17.1573,17.1642,43600.0
2007-02-06 12:50:00,25.09,25.11,25.08,25.1,62800.0,17.1642,17.1779,17.1573,17.171,62800.0
2007-02-06 12:55:00,25.1,25.1,25.06,25.06,103600.0,17.171,17.171,17.1437,17.1437,103600.0
2007-02-06 13:00:00,25.06,25.09,25.06,25.08,64800.0,17.1437,17.1642,17.1437,17.1573,64800.0
2007-02-06 13:05:00,25.08,25.11,25.08,25.11,73200.0,17.1573,17.1779,17.1573,17.1779,73200.0
2007-02-06 13:10:00,25.11,25.12,25.11,25.11,52800.0,17.1779,17.1847,17.1779,17.1779,52800.0
2007-02-06 13:15:00,25.1,25.12,25.09,25.09,78400.0,17.171,17.1847,17.1642,17.1642,78400.0
2007-02-06 13:20:00,25.09,25.09,25.08,25.09,47200.0,17.1642,17.1642,17.1573,17.1642,47200.0
2007-02-06 13:25:00,25.09,25.09,25.07,25.08,40000.0,17.1642,17.1642,17.1505,17.1573,40000.0
2007-02-06 13:30:00,25.08,25.1,25.08,25.1,66000.0,17.1573,17.171,17.1573,17.171,66000.0
2007-02-06 13:35:00,25.1,25.13,25.1,25.12,72800.0,17.171,17.1915,17.171,17.1847,72800.0
2007-02-06 13:40:00,25.13,25.15,25.13,25.14,59600.0,17.1915,17.2052,17.1915,17.1984,59600.0
2007-02-06 13:45:00,25.14,25.14,25.12,25.12,39200.0,17.1984,17.1984,17.1847,17.1847,39200.0
2007-02-06 13:50:00,25.13,25.13,25.08,25.08,56800.0,17.1915,17.1915,17.1573,17.1573,56800.0
2007-02-06 13:55:00,25.08,25.1,25.08,25.09,39200.0,17.1573,17.171,17.1573,17.1642,39200.0
2007-02-06 14:00:00,25.09,25.11,25.07,25.07,100400.0,17.1642,17.1779,17.1505,17.1505,100400.0
2007-02-06 14:05:00,25.07,25.07,25.04,25.05,150000.0,17.1505,17.1505,17.13,17.1368,150000.0
2007-02-06 14:10:00,25.05,25.07,25.04,25.05,82000.0,17.1368,17.1505,17.13,17.1368,82000.0
2007-02-06 14:15:00,25.05,25.07,25.04,25.04,110400.0,17.1368,17.1505,17.13,17.13,110400.0
2007-02-06 14:20:00,25.05,25.07,25.04,25.06,99600.0,17.1368,17.1505,17.13,17.1437,99600.0
2007-02-06 14:25:00,25.06,25.09,25.06,25.08,83600.0,17.1437,17.1642,17.1437,17.1573,83600.0
2007-02-06 14:30:00,25.08,25.08,25.06,25.07,48400.0,17.1573,17.1573,17.1437,17.1505,48400.0
2007-02-06 14:35:00,25.07,25.09,25.04,25.04,77200.0,17.1505,17.1642,17.13,17.13,77200.0
2007-02-06 14:40:00,25.04,25.05,25.03,25.04,124800.0,17.13,17.1368,17.1231,17.13,124800.0
2007-02-06 14:45:00,25.04,25.06,25.03,25.03,89200.0,17.13,17.1437,17.1231,17.1231,89200.0
2007-02-06 14:50:00,25.03,25.07,25.02,25.06,112400.0,17.1231,17.1505,17.1163,17.1437,112400.0
2007-02-06 14:55:00,25.06,25.08,25.04,25.04,104400.0,17.1437,17.1573,17.13,17.13,104400.0
2007-02-06 15:00:00,25.04,25.06,25.04,25.06,91600.0,17.13,17.1437,17.13,17.1437,91600.0
2007-02-06 15:05:00,25.06,25.06,25.04,25.05,194400.0,17.1437,17.1437,17.13,17.1368,194400.0
2007-02-06 15:10:00,25.05,25.05,25.0,25.01,134000.0,17.1368,17.1368,17.1026,17.1094,134000.0
2007-02-06 15:15:00,25.01,25.06,25.0,25.06,420000.0,17.1094,17.1437,17.1026,17.1437,420000.0
2007-02-06 15:20:00,25.06,25.06,25.04,25.04,78800.0,17.1437,17.1437,17.13,17.13,78800.0
2007-02-06 15:25:00,25.04,25.04,25.03,25.04,222000.0,17.13,17.13,17.1231,17.13,222000.0
2007-02-06 15:30:00,25.04,25.04,25.03,25.03,180000.0,17.13,17.13,17.1231,17.1231,180000.0
2007-02-06 15:35:00,25.03,25.05,25.03,25.03,229600.0,17.1231,17.1368,17.1231,17.1231,229600.0
2007-02-06 15:40:00,25.04,25.05,25.0,25.0,163600.0,17.13,17.1368,17.1026,17.1026,163600.0
2007-02-06 15:45:00,25.0,25.02,24.99,25.0,218000.0,17.1026,17.1163,17.0958,17.1026,218000.0
2007-02-06 15:50:00,25.0,25.0,24.98,24.98,280400.0,17.1026,17.1026,17.0889,17.0889,280400.0
2007-02-06 15:55:00,24.98,25.01,24.97,25.0,432800.0,17.0889,17.1094,17.0821,17.1026,432800.0
2007-02-07 09:30:00,25.09,25.34,25.06,25.34,262400.0,17.1642,17.3352,17.1437,17.3352,262400.0
2007-02-07 09:35:00,25.32,25.42,25.25,25.25,173200.0,17.3215,17.3899,17.2736,17.2736,173200.0
2007-02-07 09:40:00,25.26,25.32,25.2,25.23,158800.0,17.2805,17.3215,17.2394,17.2599,158800.0
2007-02-07 09:45:00,25.21,25.37,25.2,25.33,133200.0,17.2463,17.3557,17.2394,17.3284,133200.0
2007-02-07 09:50:00,25.33,25.55,25.33,25.5,177200.0,17.3284,17.4789,17.3284,17.4447,177200.0
2007-02-07 09:55:00,25.5,25.5,25.39,25.4,101600.0,17.4447,17.4447,17.3694,17.3762,101600.0
2007-02-07 10:00:00,25.39,25.4,25.31,25.37,110400.0,17.3694,17.3762,17.3147,17.3557,110400.0
2007-02-07 10:05:00,25.37,25.38,25.25,25.25,92000.0,17.3557,17.3626,17.2736,17.2736,92000.0
2007-02-07 10:10:00,25.25,25.26,25.2,25.21,135200.0,17.2736,17.2805,17.2394,17.2463,135200.0
2007-02-07 10:15:00,25.21,25.21,25.16,25.18,178400.0,17.2463,17.2463,17.2121,17.2257,178400.0
2007-02-07 10:20:00,25.17,25.25,25.17,25.24,52800.0,17.2189,17.2736,17.2189,17.2668,52800.0
2007-02-07 10:25:00,25.25,25.29,25.18,25.2,66400.0,17.2736,17.301,17.2257,17.2394,66400.0
2007-02-07 10:30:00,25.19,25.22,25.17,25.19,69600.0,17.2326,17.2531,17.2189,17.2326,69600.0
2007-02-07 10:35:00,25.18,25.18,25.14,25.15,110800.0,17.2257,17.2257,17.1984,17.2052,110800.0
2007-02-07 10:40:00,25.15,25.17,25.15,25.17,110400.0,17.2052,17.2189,17.2052,17.2189,110400.0
2007-02-07 10:45:00,25.17,25.18,25.09,25.1,151200.0,17.2189,17.2257,17.1642,17.171,151200.0
2007-02-07 10:50:00,25.09,25.16,25.09,25.13,95200.0,17.1642,17.2121,17.1642,17.1915,95200.0
2007-02-07 10:55:00,25.14,25.16,25.13,25.14,61600.0,17.1984,17.2121,17.1915,17.1984,61600.0
2007-02-07 11:00:00,25.13,25.17,25.1,25.1,65600.0,17.1915,17.2189,17.171,17.171,65600.0
2007-02-07 11:05:00,25.1,25.11,25.08,25.1,70800.0,17.171,17.1779,17.1573,17.171,70800.0
2007-02-07 11:10:00,25.11,25.17,25.11,25.15,69200.0,17.1779,17.2189,17.1779,17.2052,69200.0
2007-02-07 11:15:00,25.15,25.23,25.15,25.21,50400.0,17.2052,17.2599,17.2052,17.2463,50400.0
2007-02-07 11:20:00,25.21,25.21,25.15,25.16,69600.0,17.2463,17.2463,17.2052,17.2121,69600.0
2007-02-07 11:25:00,25.15,25.16,25.1,25.12,129600.0,17.2052,17.2121,17.171,17.1847,129600.0
2007-02-07 11:30:00,25.13,25.16,25.12,25.13,399200.0,17.1915,17.2121,17.1847,17.1915,399200.0
2007-02-07 11:35:00,25.13,25.14,25.09,25.09,36800.0,17.1915,17.1984,17.1642,17.1642,36800.0
2007-02-07 11:40:00,25.09,25.15,25.09,25.14,52000.0,17.1642,17.2052,17.1642,17.1984,52000.0
2007-02-07 11:45:00,25.14,25.14,25.11,25.12,37200.0,17.1984,17.1984,17.1779,17.1847,37200.0
2007-02-07 11:50:00,25.11,25.12,25.1,25.12,79600.0,17.1779,17.1847,17.171,17.1847,79600.0
2007-02-07 11:55:00,25.11,25.11,25.09,25.11,35600.0,17.1779,17.1779,17.1642,17.1779,35600.0
2007-02-07 12:00:00,25.11,25.13,25.1,25.1,56400.0,17.1779,17.1915,17.171,17.171,56400.0
2007-02-07 12:05:00,25.1,25.1,25.06,25.08,74800.0,17.171,17.171,17.1437,17.1573,74800.0
2007-02-07 12:10:00,25.08,25.1,25.06,25.07,85600.0,17.1573,17.171,17.1437,17.1505,85600.0
2007-02-07 12:15:00,25.07,25.12,25.06,25.1,36000.0,17.1505,17.1847,17.1437,17.171,36000.0
2007-02-07 12:20:00,25.1,25.11,25.08,25.1,56400.0,17.171,17.1779,17.1573,17.171,56400.0
2007-02-07 12:25:00,25.1,25.13,25.1,25.13,34400.0,17.171,17.1915,17.171,17.1915,34400.0
2007-02-07 12:30:00,25.13,25.15,25.13,25.15,41600.0,17.1915,17.2052,17.1915,17.2052,41600.0
2007-02-07 12:35:00,25.15,25.15,25.13,25.13,36000.0,17.2052,17.2052,17.1915,17.1915,36000.0
2007-02-07 12:40:00,25.13,25.15,25.13,25.14,36800.0,17.1915,17.2052,17.1915,17.1984,36800.0
2007-02-07 12:45:00,25.14,25.16,25.14,25.16,50000.0,17.1984,17.2121,17.1984,17.2121,50000.0
2007-02-07 12:50:00,25.17,25.18,25.14,25.14,53200.0,17.2189,17.2257,17.1984,17.1984,53200.0
2007-02-07 12:55:00,25.14,25.15,25.13,25.15,21600.0,17.1984,17.2052,17.1915,17.2052,21600.0
2007-02-07 13:00:00,25.14,25.17,25.13,25.13,90800.0,17.1984,17.2189,17.1915,17.1915,90800.0
2007-02-07 13:05:00,25.13,25.16,25.13,25.15,34000.0,17.1915,17.2121,17.1915,17.2052,34000.0
2007-02-07 13:10:00,25.16,25.19,25.15,25.16,123600.0,17.2121,17.2326,17.2052,17.2121,123600.0
2007-02-07 13:15:00,25.17,25.17,25.14,25.17,108000.0,17.2189,17.2189,17.1984,17.2189,108000.0
2007-02-07 13:20:00,25.17,25.19,25.14,25.18,92000.0,17.2189,17.2326,17.1984,17.2257,92000.0
2007-02-07 13:25:00,25.19,25.2,25.16,25.17,73600.0,17.2326,17.2394,17.2121,17.2189,73600.0
2007-02-07 13:30:00,25.17,25.18,25.15,25.15,40800.0,17.2189,17.2257,17.2052,17.2052,40800.0
2007-02-07 13:35:00,25.15,25.15,25.13,25.14,26400.0,17.2052,17.2052,17.1915,17.1984,26400.0
2007-02-07 13:40:00,25.14,25.15,25.14,25.14,59600.0,17.1984,17.2052,17.1984,17.1984,59600.0
2007-02-07 13:45:00,25.14,25.14,25.11,25.13,40800.0,17.1984,17.1984,17.1779,17.1915,40800.0
2007-02-07 13:50:00,25.13,25.14,25.1,25.11,62000.0,17.1915,17.1984,17.171,17.1779,62000.0
2007-02-07 13:55:00,25.1,25.13,25.1,25.13,26400.0,17.171,17.1915,17.171,17.1915,26400.0
2007-02-07 14:00:00,25.13,25.16,25.13,25.14,46000.0,17.1915,17.2121,17.1915,17.1984,46000.0
2007-02-07 14:05:00,25.14,25.14,25.1,25.1,80000.0,17.1984,17.1984,17.171,17.171,80000.0
2007-02-07 14:10:00,25.1,25.12,25.1,25.11,38800.0,17.171,17.1847,17.171,17.1779,38800.0
2007-02-07 14:15:00,25.11,25.11,25.1,25.11,31600.0,17.1779,17.1779,17.171,17.1779,31600.0
2007-02-07 14:20:00,25.11,25.12,25.1,25.12,44000.0,17.1779,17.1847,17.171,17.1847,44000.0
2007-02-07 14:25:00,25.13,25.13,25.08,25.1,106800.0,17.1915,17.1915,17.1573,17.171,106800.0
2007-02-07 14:30:00,25.09,25.11,25.07,25.07,61200.0,17.1642,17.1779,17.1505,17.1505,61200.0
2007-02-07 14:35:00,25.07,25.07,25.0,25.03,144400.0,17.1505,17.1505,17.1026,17.1231,144400.0
2007-02-07 14:40:00,25.03,25.04,25.0,25.03,61200.0,17.1231,17.13,17.1026,17.1231,61200.0
2007-02-07 14:45:00,25.03,25.03,25.01,25.03,62000.0,17.1231,17.1231,17.1094,17.1231,62000.0
2007-02-07 14:50:00,25.03,25.03,25.0,25.02,68000.0,17.1231,17.1231,17.1026,17.1163,68000.0
2007-02-07 14:55:00,25.02,25.03,25.0,25.02,75200.0,17.1163,17.1231,17.1026,17.1163,75200.0
2007-02-07 15:00:00,25.02,25.05,25.01,25.02,156400.0,17.1163,17.1368,17.1094,17.1163,156400.0
2007-02-07 15:05:00,25.02,25.02,25.0,25.01,41600.0,17.1163,17.1163,17.1026,17.1094,41600.0
2007-02-07 15:10:00,25.01,25.03,24.99,25.01,90800.0,17.1094,17.1231,17.0958,17.1094,90800.0
2007-02-07 15:15:00,25.01,25.05,24.99,25.03,148000.0,17.1094,17.1368,17.0958,17.1231,148000.0
2007-02-07 15:20:00,25.03,25.03,25.0,25.02,111600.0,17.1231,17.1231,17.1026,17.1163,111600.0
2007-02-07 15:25:00,25.02,25.02,25.01,25.01,78000.0,17.1163,17.1163,17.1094,17.1094,78000.0
2007-02-07 15:30:00,25.01,25.02,24.99,25.0,87200.0,17.1094,17.1163,17.0958,17.1026,87200.0
2007-02-07 15:35:00,25.0,25.01,25.0,25.0,142400.0,17.1026,17.1094,17.1026,17.1026,142400.0
2007-02-07 15:40:00,25.0,25.03,24.98,25.02,116000.0,17.1026,17.1231,17.0889,17.1163,116000.0
2007-02-07 15:45:00,25.03,25.03,25.0,25.02,132000.0,17.1231,17.1231,17.1026,17.1163,132000.0
2007-02-07 15:50:00,25.02,25.04,25.01,25.02,127200.0,17.1163,17.13,17.1094,17.1163,127200.0
2007-02-07 15:55:00,25.01,25.04,25.01,25.03,124800.0,17.1094,17.13,17.1094,17.1231,124800.0
2007-02-08 09:30:00,25.06,25.13,24.93,24.97,142800.0,17.1437,17.1915,17.0547,17.0821,142800.0
2007-02-08 09:35:00,24.97,25.04,24.96,25.03,91200.0,17.0821,17.13,17.0752,17.1231,91200.0
2007-02-08 09:40:00,25.03,25.05,25.0,25.0,119200.0,17.1231,17.1368,17.1026,17.1026,119200.0
2007-02-08 09:45:00,24.99,25.1,24.99,25.08,113200.0,17.0958,17.171,17.0958,17.1573,113200.0
2007-02-08 09:50:00,25.07,25.15,25.07,25.1,116800.0,17.1505,17.2052,17.1505,17.171,116800.0
2007-02-08 09:55:00,25.1,25.18,25.1,25.14,190400.0,17.171,17.2257,17.171,17.1984,190400.0
2007-02-08 10:00:00,25.14,25.21,25.14,25.17,105200.0,17.1984,17.2463,17.1984,17.2189,105200.0
2007-02-08 10:05:00,25.17,25.22,25.15,25.16,106400.0,17.2189,17.2531,17.2052,17.2121,106400.0
2007-02-08 10:10:00,25.16,25.18,25.16,25.17,65200.0,17.2121,17.2257,17.2121,17.2189,65200.0
2007-02-08 10:15:00,25.18,25.23,25.17,25.18,135200.0,17.2257,17.2599,17.2189,17.2257,135200.0
2007-02-08 10:20:00,25.18,25.18,25.13,25.16,66400.0,17.2257,17.2257,17.1915,17.2121,66400.0
2007-02-08 10:25:00,25.17,25.18,25.06,25.08,116800.0,17.2189,17.2257,17.1437,17.1573,116800.0
2007-02-08 10:30:00,25.08,25.13,25.07,25.13,57600.0,17.1573,17.1915,17.1505,17.1915,57600.0
2007-02-08 10:35:00,25.13,25.13,25.11,25.11,27600.0,17.1915,17.1915,17.1779,17.1779,27600.0
2007-02-08 10:40:00,25.11,25.13,25.08,25.08,50800.0,17.1779,17.1915,17.1573,17.1573,50800.0
2007-02-08 10:45:00,25.08,25.13,25.06,25.13,72800.0,17.1573,17.1915,17.1437,17.1915,72800.0
2007-02-08 10:50:00,25.13,25.18,25.11,25.18,77600.0,17.1915,17.2257,17.1779,17.2257,77600.0
2007-02-08 10:55:00,25.18,25.19,25.16,25.18,96800.0,17.2257,17.2326,17.2121,17.2257,96800.0
2007-02-08 11:00:00,25.18,25.18,25.17,25.18,63200.0,17.2257,17.2257,17.2189,17.2257,63200.0
2007-02-08 11:05:00,25.17,25.19,25.17,25.18,36400.0,17.2189,17.2326,17.2189,17.2257,36400.0
2007-02-08 11:10:00,25.18,25.19,25.17,25.18,140000.0,17.2257,17.2326,17.2189,17.2257,140000.0
2007-02-08 11:15:00,25.18,25.19,25.18,25.19,81200.0,17.2257,17.2326,17.2257,17.2326,81200.0
2007-02-08 11:20:00,25.19,25.21,25.18,25.21,77200.0,17.2326,17.2463,17.2257,17.2463,77200.0
2007-02-08 11:25:00,25.21,25.28,25.21,25.27,142400.0,17.2463,17.2942,17.2463,17.2873,142400.0
2007-02-08 11:30:00,25.27,25.29,25.21,25.22,94800.0,17.2873,17.301,17.2463,17.2531,94800.0
2007-02-08 11:35:00,25.22,25.22,25.11,25.11,86000.0,17.2531,17.2531,17.1779,17.1779,86000.0
2007-02-08 11:40:00,25.1,25.12,25.08,25.12,86400.0,17.171,17.1847,17.1573,17.1847,86400.0
2007-02-08 11:45:00,25.12,25.16,25.12,25.16,61200.0,17.1847,17.2121,17.1847,17.2121,61200.0
2007-02-08 11:50:00,25.16,25.16,25.14,25.15,56800.0,17.2121,17.2121,17.1984,17.2052,56800.0
2007-02-08 11:55:00,25.14,25.15,25.12,25.12,50000.0,17.1984,17.2052,17.1847,17.1847,50000.0
2007-02-08 12:00:00,25.13,25.13,25.08,25.09,41600.0,17.1915,17.1915,17.1573,17.1642,41600.0
2007-02-08 12:05:00,25.09,25.1,25.09,25.1,62800.0,17.1642,17.171,17.1642,17.171,62800.0
2007-02-08 12:10:00,25.1,25.12,25.1,25.12,17600.0,17.171,17.1847,17.171,17.1847,17600.0
2007-02-08 12:15:00,25.11,25.15,25.11,25.15,12800.0,17.1779,17.2052,17.1779,17.2052,12800.0
2007-02-08 12:20:00,25.15,25.18,25.14,25.18,56000.0,17.2052,17.2257,17.1984,17.2257,56000.0
2007-02-08 12:25:00,25.17,25.2,25.16,25.16,65600.0,17.2189,17.2394,17.2121,17.2121,65600.0
2007-02-08 12:30:00,25.16,25.19,25.16,25.18,31600.0,17.2121,17.2326,17.2121,17.2257,31600.0
2007-02-08 12:35:00,25.19,25.2,25.18,25.19,36400.0,17.2326,17.2394,17.2257,17.2326,36400.0
2007-02-08 12:40:00,25.2,25.2,25.17,25.17,29600.0,17.2394,17.2394,17.2189,17.2189,29600.0
2007-02-08 12:45:00,25.17,25.2,25.15,25.2,50000.0,17.2189,17.2394,17.2052,17.2394,50000.0
2007-02-08 12:50:00,25.2,25.2,25.15,25.15,26000.0,17.2394,17.2394,17.2052,17.2052,26000.0
2007-02-08 12:55:00,25.15,25.15,25.14,25.15,23200.0,17.2052,17.2052,17.1984,17.2052,23200.0
2007-02-08 13:00:00,25.16,25.16,25.14,25.14,25600.0,17.2121,17.2121,17.1984,17.1984,25600.0
2007-02-08 13:05:00,25.14,25.16,25.14,25.14,27600.0,17.1984,17.2121,17.1984,17.1984,27600.0
2007-02-08 13:10:00,25.14,25.14,25.12,25.13,54400.0,17.1984,17.1984,17.1847,17.1915,54400.0
2007-02-08 13:15:00,25.12,25.13,25.11,25.11,26000.0,17.1847,17.1915,17.1779,17.1779,26000.0
2007-02-08 13:20:00,25.11,25.12,25.11,25.11,29600.0,17.1779,17.1847,17.1779,17.1779,29600.0
2007-02-08 13:25:00,25.11,25.11,25.1,25.11,29200.0,17.1779,17.1779,17.171,17.1779,29200.0
2007-02-08 13:30:00,25.11,25.13,25.1,25.13,25600.0,17.1779,17.1915,17.171,17.1915,25600.0
2007-02-08 13:35:00,25.12,25.14,25.12,25.14,24400.0,17.1847,17.1984,17.1847,17.1984,24400.0
2007-02-08 13:40:00,25.14,25.17,25.14,25.17,87200.0,17.1984,17.2189,17.1984,17.2189,87200.0
2007-02-08 13:45:00,25.17,25.18,25.16,25.18,82400.0,17.2189,17.2257,17.2121,17.2257,82400.0
2007-02-08 13:50:00,25.18,25.18,25.17,25.18,45200.0,17.2257,17.2257,17.2189,17.2257,45200.0
2007-02-08 13:55:00,25.18,25.19,25.15,25.16,51200.0,17.2257,17.2326,17.2052,17.2121,51200.0
2007-02-08 14:00:00,25.15,25.16,25.15,25.16,20400.0,17.2052,17.2121,17.2052,17.2121,20400.0
2007-02-08 14:05:00,25.16,25.18,25.16,25.16,39200.0,17.2121,17.2257,17.2121,17.2121,39200.0
2007-02-08 14:10:00,25.17,25.19,25.16,25.19,44000.0,17.2189,17.2326,17.2121,17.2326,44000.0
2007-02-08 14:15:00,25.2,25.2,25.16,25.17,108000.0,17.2394,17.2394,17.2121,17.2189,108000.0
2007-02-08 14:20:00,25.18,25.19,25.16,25.18,92800.0,17.2257,17.2326,17.2121,17.2257,92800.0
2007-02-08 14:25:00,25.2,25.2,25.18,25.18,78800.0,17.2394,17.2394,17.2257,17.2257,78800.0
2007-02-08 14:30:00,25.18,25.19,25.12,25.13,84400.0,17.2257,17.2326,17.1847,17.1915,84400.0
2007-02-08 14:35:00,25.13,25.16,25.13,25.14,89600.0,17.1915,17.2121,17.1915,17.1984,89600.0
2007-02-08 14:40:00,25.14,25.18,25.14,25.17,59600.0,17.1984,17.2257,17.1984,17.2189,59600.0
2007-02-08 14:45:00,25.17,25.17,25.14,25.15,85200.0,17.2189,17.2189,17.1984,17.2052,85200.0
2007-02-08 14:50:00,25.15,25.18,25.15,25.16,180400.0,17.2052,17.2257,17.2052,17.2121,180400.0
2007-02-08 14:55:00,25.16,25.16,25.13,25.15,242400.0,17.2121,17.2121,17.1915,17.2052,242400.0
2007-02-08 15:00:00,25.15,25.2,25.14,25.19,117200.0,17.2052,17.2394,17.1984,17.2326,117200.0
2007-02-08 15:05:00,25.2,25.21,25.18,25.2,109200.0,17.2394,17.2463,17.2257,17.2394,109200.0
2007-02-08 15:10:00,25.2,25.22,25.2,25.22,74000.0,17.2394,17.2531,17.2394,17.2531,74000.0
2007-02-08 15:15:00,25.21,25.22,25.17,25.17,88800.0,17.2463,17.2531,17.2189,17.2189,88800.0
2007-02-08 15:20:00,25.18,25.2,25.17,25.2,49200.0,17.2257,17.2394,17.2189,17.2394,49200.0
2007-02-08 15:25:00,25.2,25.22,25.18,25.2,97600.0,17.2394,17.2531,17.2257,17.2394,97600.0
2007-02-08 15:30:00,25.2,25.2,25.18,25.19,58000.0,17.2394,17.2394,17.2257,17.2326,58000.0
2007-02-08 15:35:00,25.19,25.19,25.15,25.15,92400.0,17.2326,17.2326,17.2052,17.2052,92400.0
2007-02-08 15:40:00,25.15,25.15,25.1,25.11,137200.0,17.2052,17.2052,17.171,17.1779,137200.0
2007-02-08 15:45:00,25.11,25.15,25.11,25.14,128400.0,17.1779,17.2052,17.1779,17.1984,128400.0
2007-02-08 15:50:00,25.13,25.13,25.11,25.12,156400.0,17.1915,17.1915,17.1779,17.1847,156400.0
2007-02-08 15:55:00,25.13,25.17,25.12,25.17,221200.0,17.1915,17.2189,17.1847,17.2189,221200.0
2007-02-09 09:30:00,25.3,25.3,25.17,25.2,115200.0,17.3078,17.3078,17.2189,17.2394,115200.0
2007-02-09 09:35:00,25.19,25.19,25.07,25.08,64400.0,17.2326,17.2326,17.1505,17.1573,64400.0
2007-02-09 09:40:00,25.09,25.16,25.07,25.15,61600.0,17.1642,17.2121,17.1505,17.2052,61600.0
2007-02-09 09:45:00,25.15,25.24,25.15,25.23,95200.0,17.2052,17.2668,17.2052,17.2599,95200.0
2007-02-09 09:50:00,25.23,25.23,25.11,25.11,132400.0,17.2599,17.2599,17.1779,17.1779,132400.0
2007-02-09 09:55:00,25.11,25.11,25.01,25.01,88400.0,17.1779,17.1779,17.1094,17.1094,88400.0
2007-02-09 10:00:00,25.0,25.01,24.94,24.95,112400.0,17.1026,17.1094,17.0616,17.0684,112400.0
2007-02-09 10:05:00,24.95,25.04,24.94,25.0,94400.0,17.0684,17.13,17.0616,17.1026,94400.0
2007-02-09 10:10:00,24.99,25.04,24.97,25.04,63600.0,17.0958,17.13,17.0821,17.13,63600.0
2007-02-09 10:15:00,25.04,25.05,25.0,25.0,47600.0,17.13,17.1368,17.1026,17.1026,47600.0
2007-02-09 10:20:00,25.0,25.03,25.0,25.03,17600.0,17.1026,17.1231,17.1026,17.1231,17600.0
2007-02-09 10:25:00,25.03,25.03,25.01,25.02,92000.0,17.1231,17.1231,17.1094,17.1163,92000.0
2007-02-09 10:30:00,25.02,25.03,25.0,25.02,112800.0,17.1163,17.1231,17.1026,17.1163,112800.0
2007-02-09 10:35:00,25.02,25.04,25.02,25.02,24000.0,17.1163,17.13,17.1163,17.1163,24000.0
2007-02-09 10:40:00,25.03,25.04,25.02,25.03,68400.0,17.1231,17.13,17.1163,17.1231,68400.0
2007-02-09 10:45:00,25.03,25.05,25.03,25.03,37200.0,17.1231,17.1368,17.1231,17.1231,37200.0
2007-02-09 10:50:00,25.03,25.03,25.0,25.01,29600.0,17.1231,17.1231,17.1026,17.1094,29600.0
2007-02-09 10:55:00,25.01,25.04,25.0,25.02,105600.0,17.1094,17.13,17.1026,17.1163,105600.0
2007-02-09 11:00:00,25.0,25.05,25.0,25.03,44400.0,17.1026,17.1368,17.1026,17.1231,44400.0
2007-02-09 11:05:00,25.02,25.03,25.01,25.03,65600.0,17.1163,17.1231,17.1094,17.1231,65600.0
2007-02-09 11:10:00,25.05,25.05,25.03,25.04,77600.0,17.1368,17.1368,17.1231,17.13,77600.0
2007-02-09 11:15:00,25.03,25.04,25.01,25.01,67600.0,17.1231,17.13,17.1094,17.1094,67600.0
2007-02-09 11:20:00,25.0,25.02,25.0,25.01,13200.0,17.1026,17.1163,17.1026,17.1094,13200.0
2007-02-09 11:25:00,25.01,25.03,25.0,25.0,30000.0,17.1094,17.1231,17.1026,17.1026,30000.0
2007-02-09 11:30:00,25.0,25.01,25.0,25.0,13600.0,17.1026,17.1094,17.1026,17.1026,13600.0
2007-02-09 11:35:00,25.01,25.03,25.01,25.02,27600.0,17.1094,17.1231,17.1094,17.1163,27600.0
2007-02-09 11:40:00,25.01,25.06,25.01,25.06,32000.0,17.1094,17.1437,17.1094,17.1437,32000.0
2007-02-09 11:45:00,25.06,25.07,25.06,25.07,20800.0,17.1437,17.1505,17.1437,17.1505,20800.0
2007-02-09 11:50:00,25.07,25.09,25.07,25.08,26400.0,17.1505,17.1642,17.1505,17.1573,26400.0
2007-02-09 11:55:00,25.07,25.09,25.06,25.09,29600.0,17.1505,17.1642,17.1437,17.1642,29600.0
2007-02-09 12:00:00,25.08,25.08,25.05,25.07,18800.0,17.1573,17.1573,17.1368,17.1505,18800.0
2007-02-09 12:05:00,25.06,25.1,25.06,25.1,30400.0,17.1437,17.171,17.1437,17.171,30400.0
2007-02-09 12:10:00,25.09,25.1,25.09,25.09,10000.0,17.1642,17.171,17.1642,17.1642,10000.0
2007-02-09 12:15:00,25.1,25.1,25.09,25.09,30800.0,17.171,17.171,17.1642,17.1642,30800.0
2007-02-09 12:20:00,25.09,25.11,25.09,25.1,27200.0,17.1642,17.1779,17.1642,17.171,27200.0
2007-02-09 12:25:00,25.09,25.1,25.09,25.09,34800.0,17.1642,17.171,17.1642,17.1642,34800.0
2007-02-09 12:30:00,25.09,25.09,25.05,25.05,72000.0,17.1642,17.1642,17.1368,17.1368,72000.0
2007-02-09 12:35:00,25.06,25.06,25.03,25.04,76800.0,17.1437,17.1437,17.1231,17.13,76800.0
2007-02-09 12:40:00,25.03,25.04,25.01,25.01,56800.0,17.1231,17.13,17.1094,17.1094,56800.0
2007-02-09 12:45:00,25.01,25.02,25.0,25.02,95200.0,17.1094,17.1163,17.1026,17.1163,95200.0
2007-02-09 12:50:00,25.01,25.02,25.0,25.0,69200.0,17.1094,17.1163,17.1026,17.1026,69200.0
2007-02-09 12:55:00,25.0,25.02,24.99,25.02,121200.0,17.1026,17.1163,17.0958,17.1163,121200.0
2007-02-09 13:00:00,25.01,25.01,24.99,25.0,71200.0,17.1094,17.1094,17.0958,17.1026,71200.0
2007-02-09 13:05:00,25.0,25.01,25.0,25.0,92800.0,17.1026,17.1094,17.1026,17.1026,92800.0
2007-02-09 13:10:00,25.0,25.01,25.0,25.01,26000.0,17.1026,17.1094,17.1026,17.1094,26000.0
2007-02-09 13:15:00,25.01,25.01,24.98,24.99,72800.0,17.1094,17.1094,17.0889,17.0958,72800.0
2007-02-09 13:20:00,24.99,25.01,24.98,25.0,148000.0,17.0958,17.1094,17.0889,17.1026,148000.0
2007-02-09 13:25:00,25.0,25.0,24.99,25.0,24000.0,17.1026,17.1026,17.0958,17.1026,24000.0
2007-02-09 13:30:00,25.0,25.0,24.94,24.94,106800.0,17.1026,17.1026,17.0616,17.0616,106800.0
2007-02-09 13:35:00,24.94,24.95,24.88,24.9,120800.0,17.0616,17.0684,17.0205,17.0342,120800.0
2007-02-09 13:40:00,24.9,24.9,24.88,24.89,66400.0,17.0342,17.0342,17.0205,17.0274,66400.0
2007-02-09 13:45:00,24.89,24.89,24.83,24.85,117600.0,17.0274,17.0274,16.9863,17.0,117600.0
2007-02-09 13:50:00,24.85,24.87,24.84,24.86,86400.0,17.0,17.0137,16.9931,17.0068,86400.0
2007-02-09 13:55:00,24.86,24.95,24.86,24.95,128400.0,17.0068,17.0684,17.0068,17.0684,128400.0
2007-02-09 14:00:00,24.95,24.95,24.93,24.94,60800.0,17.0684,17.0684,17.0547,17.0616,60800.0
2007-02-09 14:05:00,24.94,24.94,24.87,24.87,81600.0,17.0616,17.0616,17.0137,17.0137,81600.0
2007-02-09 14:10:00,24.88,24.88,24.86,24.86,57600.0,17.0205,17.0205,17.0068,17.0068,57600.0
2007-02-09 14:15:00,24.85,24.86,24.84,24.85,91600.0,17.0,17.0068,16.9931,17.0,91600.0
2007-02-09 14:20:00,24.85,24.9,24.84,24.89,100800.0,17.0,17.0342,16.9931,17.0274,100800.0
2007-02-09 14:25:00,24.89,24.89,24.85,24.85,34400.0,17.0274,17.0274,17.0,17.0,34400.0
2007-02-09 14:30:00,24.85,24.86,24.83,24.83,146000.0,17.0,17.0068,16.9863,16.9863,146000.0
2007-02-09 14:35:00,24.83,24.86,24.83,24.86,132800.0,16.9863,17.0068,16.9863,17.0068,132800.0
2007-02-09 14:40:00,24.85,24.86,24.85,24.86,60000.0,17.0,17.0068,17.0,17.0068,60000.0
2007-02-09 14:45:00,24.86,24.86,24.82,24.84,102000.0,17.0068,17.0068,16.9795,16.9931,102000.0
2007-02-09 14:50:00,24.84,24.86,24.77,24.77,124400.0,16.9931,17.0068,16.9453,16.9453,124400.0
2007-02-09 14:55:00,24.78,24.83,24.77,24.83,126400.0,16.9521,16.9863,16.9453,16.9863,126400.0
2007-02-09 15:00:00,24.83,24.9,24.83,24.89,75200.0,16.9863,17.0342,16.9863,17.0274,75200.0
2007-02-09 15:05:00,24.89,24.92,24.88,24.92,90000.0,17.0274,17.0479,17.0205,17.0479,90000.0
2007-02-09 15:10:00,24.92,24.93,24.9,24.93,118800.0,17.0479,17.0547,17.0342,17.0547,118800.0
2007-02-09 15:15:00,24.92,24.95,24.92,24.93,89200.0,17.0479,17.0684,17.0479,17.0547,89200.0
2007-02-09 15:20:00,24.93,24.93,24.91,24.91,143200.0,17.0547,17.0547,17.041,17.041,143200.0
2007-02-09 15:25:00,24.91,24.91,24.86,24.86,206000.0,17.041,17.041,17.0068,17.0068,206000.0
2007-02-09 15:30:00,24.86,24.88,24.85,24.88,178000.0,17.0068,17.0205,17.0,17.0205,178000.0
2007-02-09 15:35:00,24.88,24.92,24.88,24.89,98800.0,17.0205,17.0479,17.0205,17.0274,98800.0
2007-02-09 15:40:00,24.88,24.91,24.88,24.89,141200.0,17.0205,17.041,17.0205,17.0274,141200.0
2007-02-09 15:45:00,24.88,24.91,24.88,24.9,94800.0,17.0205,17.041,17.0205,17.0342,94800.0
2007-02-09 15:50:00,24.9,24.96,24.9,24.95,128800.0,17.0342,17.0752,17.0342,17.0684,128800.0
2007-02-09 15:55:00,24.95,24.96,24.91,24.91,185200.0,17.0684,17.0752,17.041,17.041,185200.0
2007-02-12 09:30:00,24.97,25.05,24.94,24.94,124000.0,17.0821,17.1368,17.0616,17.0616,124000.0
2007-02-12 09:35:00,24.97,24.98,24.93,24.95,67200.0,17.0821,17.0889,17.0547,17.0684,67200.0
2007-02-12 09:40:00,24.95,24.99,24.91,24.92,108000.0,17.0684,17.0958,17.041,17.0479,108000.0
2007-02-12 09:45:00,24.92,24.93,24.86,24.9,82000.0,17.0479,17.0547,17.0068,17.0342,82000.0
2007-02-12 09:50:00,24.9,24.92,24.86,24.88,49600.0,17.0342,17.0479,17.0068,17.0205,49600.0
2007-02-12 09:55:00,24.89,24.9,24.88,24.88,30800.0,17.0274,17.0342,17.0205,17.0205,30800.0
2007-02-12 10:00:00,24.88,24.88,24.85,24.86,48000.0,17.0205,17.0205,17.0,17.0068,48000.0
2007-02-12 10:05:00,24.86,24.87,24.85,24.87,22000.0,17.0068,17.0137,17.0,17.0137,22000.0
2007-02-12 10:10:00,24.88,24.92,24.86,24.91,24400.0,17.0205,17.0479,17.0068,17.041,24400.0
2007-02-12 10:15:00,24.91,24.95,24.89,24.93,37200.0,17.041,17.0684,17.0274,17.0547,37200.0
2007-02-12 10:20:00,24.91,24.92,24.88,24.89,23200.0,17.041,17.0479,17.0205,17.0274,23200.0
2007-02-12 10:25:00,24.88,24.9,24.86,24.88,44400.0,17.0205,17.0342,17.0068,17.0205,44400.0
2007-02-12 10:30:00,24.89,24.89,24.85,24.85,37600.0,17.0274,17.0274,17.0,17.0,37600.0
2007-02-12 10:35:00,24.84,24.88,24.79,24.8,135600.0,16.9931,17.0205,16.9589,16.9658,135600.0
2007-02-12 10:40:00,24.8,24.81,24.75,24.75,94000.0,16.9658,16.9726,16.9316,16.9316,94000.0
2007-02-12 10:45:00,24.75,24.76,24.7,24.7,71600.0,16.9316,16.9384,16.8974,16.8974,71600.0
2007-02-12 10:50:00,24.7,24.74,24.7,24.71,83200.0,16.8974,16.9247,16.8974,16.9042,83200.0
2007-02-12 10:55:00,24.72,24.79,24.72,24.78,68800.0,16.9111,16.9589,16.9111,16.9521,68800.0
2007-02-12 11:00:00,24.79,24.84,24.79,24.83,52400.0,16.9589,16.9931,16.9589,16.9863,52400.0
2007-02-12 11:05:00,24.83,24.85,24.81,24.83,34000.0,16.9863,17.0,16.9726,16.9863,34000.0
2007-02-12 11:10:00,24.84,24.84,24.8,24.83,30000.0,16.9931,16.9931,16.9658,16.9863,30000.0
2007-02-12 11:15:00,24.83,24.85,24.82,24.85,19600.0,16.9863,17.0,16.9795,17.0,19600.0
2007-02-12 11:20:00,24.85,24.86,24.82,24.82,33600.0,17.0,17.0068,16.9795,16.9795,33600.0
2007-02-12 11:25:00,24.82,24.82,24.8,24.81,21600.0,16.9795,16.9795,16.9658,16.9726,21600.0
2007-02-12 11:30:00,24.81,24.84,24.81,24.84,18400.0,16.9726,16.9931,16.9726,16.9931,18400.0
2007-02-12 11:35:00,24.84,24.86,24.82,24.86,27600.0,16.9931,17.0068,16.9795,17.0068,27600.0
2007-02-12 11:40:00,24.86,24.88,24.85,24.86,22800.0,17.0068,17.0205,17.0,17.0068,22800.0
2007-02-12 11:45:00,24.87,24.9,24.84,24.84,50400.0,17.0137,17.0342,16.9931,16.9931,50400.0
2007-02-12 11:50:00,24.84,24.88,24.84,24.87,59200.0,16.9931,17.0205,16.9931,17.0137,59200.0
2007-02-12 11:55:00,24.86,24.89,24.85,24.85,79600.0,17.0068,17.0274,17.0,17.0,79600.0
2007-02-12 12:00:00,24.85,24.88,24.84,24.88,44000.0,17.0,17.0205,16.9931,17.0205,44000.0
2007-02-12 12:05:00,24.88,24.89,24.83,24.86,84400.0,17.0205,17.0274,16.9863,17.0068,84400.0
2007-02-12 12:10:00,24.86,24.86,24.82,24.82,30800.0,17.0068,17.0068,16.9795,16.9795,30800.0
2007-02-12 12:15:00,24.84,24.85,24.8,24.85,56400.0,16.9931,17.0,16.9658,17.0,56400.0
2007-02-12 12:20:00,24.85,24.87,24.84,24.86,32400.0,17.0,17.0137,16.9931,17.0068,32400.0
2007-02-12 12:25:00,24.87,24.9,24.87,24.89,26400.0,17.0137,17.0342,17.0137,17.0274,26400.0
2007-02-12 12:30:00,24.88,24.91,24.87,24.9,22400.0,17.0205,17.041,17.0137,17.0342,22400.0
2007-02-12 12:35:00,24.89,24.91,24.88,24.88,19600.0,17.0274,17.041,17.0205,17.0205,19600.0
2007-02-12 12:40:00,24.88,24.91,24.86,24.91,35200.0,17.0205,17.041,17.0068,17.041,35200.0
2007-02-12 12:45:00,24.91,24.92,24.89,24.9,16800.0,17.041,17.0479,17.0274,17.0342,16800.0
2007-02-12 12:50:00,24.91,24.91,24.89,24.9,12800.0,17.041,17.041,17.0274,17.0342,12800.0
2007-02-12 12:55:00,24.9,24.91,24.88,24.91,25600.0,17.0342,17.041,17.0205,17.041,25600.0
2007-02-12 13:00:00,24.91,24.92,24.89,24.9,75200.0,17.041,17.0479,17.0274,17.0342,75200.0
2007-02-12 13:05:00,24.89,24.92,24.88,24.88,36800.0,17.0274,17.0479,17.0205,17.0205,36800.0
2007-02-12 13:10:00,24.88,24.96,24.87,24.96,57200.0,17.0205,17.0752,17.0137,17.0752,57200.0
2007-02-12 13:15:00,24.95,24.98,24.94,24.97,73600.0,17.0684,17.0889,17.0616,17.0821,73600.0
2007-02-12 13:20:00,24.97,25.02,24.96,25.01,90400.0,17.0821,17.1163,17.0752,17.1094,90400.0
2007-02-12 13:25:00,25.0,25.02,25.0,25.0,28000.0,17.1026,17.1163,17.1026,17.1026,28000.0
2007-02-12 13:30:00,25.01,25.01,24.95,24.96,80400.0,17.1094,17.1094,17.0684,17.0752,80400.0
2007-02-12 13:35:00,24.97,25.0,24.96,24.96,45600.0,17.0821,17.1026,17.0752,17.0752,45600.0
2007-02-12 13:40:00,24.96,24.97,24.93,24.94,21200.0,17.0752,17.0821,17.0547,17.0616,21200.0
2007-02-12 13:45:00,24.95,24.95,24.89,24.9,57600.0,17.0684,17.0684,17.0274,17.0342,57600.0
2007-02-12 13:50:00,24.9,24.9,24.85,24.88,37600.0,17.0342,17.0342,17.0,17.0205,37600.0
2007-02-12 13:55:00,24.88,24.92,24.87,24.91,24800.0,17.0205,17.0479,17.0137,17.041,24800.0
2007-02-12 14:00:00,24.91,24.94,24.9,24.93,32000.0,17.041,17.0616,17.0342,17.0547,32000.0
2007-02-12 14:05:00,24.93,24.94,24.93,24.94,26800.0,17.0547,17.0616,17.0547,17.0616,26800.0
2007-02-12 14:10:00,24.94,24.94,24.89,24.92,72400.0,17.0616,17.0616,17.0274,17.0479,72400.0
2007-02-12 14:15:00,24.92,24.93,24.9,24.91,46800.0,17.0479,17.0547,17.0342,17.041,46800.0
2007-02-12 14:20:00,24.9,24.92,24.9,24.91,19200.0,17.0342,17.0479,17.0342,17.041,19200.0
2007-02-12 14:25:00,24.91,24.91,24.87,24.89,50000.0,17.041,17.041,17.0137,17.0274,50000.0
2007-02-12 14:30:00,24.89,24.91,24.86,24.88,74400.0,17.0274,17.041,17.0068,17.0205,74400.0
2007-02-12 14:35:00,24.88,24.88,24.85,24.87,33600.0,17.0205,17.0205,17.0,17.0137,33600.0
2007-02-12 14:40:00,24.87,24.93,24.87,24.92,54400.0,17.0137,17.0547,17.0137,17.0479,54400.0
2007-02-12 14:45:00,24.92,24.93,24.88,24.91,53600.0,17.0479,17.0547,17.0205,17.041,53600.0
2007-02-12 14:50:00,24.91,24.93,24.89,24.93,63200.0,17.041,17.0547,17.0274,17.0547,63200.0
2007-02-12 14:55:00,24.93,24.95,24.92,24.93,57600.0,17.0547,17.0684,17.0479,17.0547,57600.0
2007-02-12 15:00:00,24.93,24.94,24.92,24.93,40400.0,17.0547,17.0616,17.0479,17.0547,40400.0
2007-02-12 15:05:00,24.93,24.96,24.92,24.95,77600.0,17.0547,17.0752,17.0479,17.0684,77600.0
2007-02-12 15:10:00,24.96,24.99,24.94,24.95,131600.0,17.0752,17.0958,17.0616,17.0684,131600.0
2007-02-12 15:15:00,24.97,24.98,24.95,24.98,52000.0,17.0821,17.0889,17.0684,17.0889,52000.0
2007-02-12 15:20:00,24.97,24.99,24.96,24.98,70400.0,17.0821,17.0958,17.0752,17.0889,70400.0
2007-02-12 15:25:00,24.98,25.0,24.97,24.98,85200.0,17.0889,17.1026,17.0821,17.0889,85200.0
2007-02-12 15:30:00,24.98,24.98,24.96,24.97,43200.0,17.0889,17.0889,17.0752,17.0821,43200.0
2007-02-12 15:35:00,24.97,24.97,24.94,24.95,46800.0,17.0821,17.0821,17.0616,17.0684,46800.0
2007-02-12 15:40:00,24.95,24.95,24.92,24.92,43600.0,17.0684,17.0684,17.0479,17.0479,43600.0
2007-02-12 15:45:00,24.93,24.93,24.91,24.92,64800.0,17.0547,17.0547,17.041,17.0479,64800.0
2007-02-12 15:50:00,24.93,24.93,24.9,24.92,129200.0,17.0547,17.0547,17.0342,17.0479,129200.0
2007-02-12 15:55:00,24.92,24.93,24.91,24.93,83600.0,17.0479,17.0547,17.041,17.0547,83600.0
2007-02-13 09:30:00,25.0,25.13,25.0,25.07,143600.0,17.1026,17.1915,17.1026,17.1505,143600.0
2007-02-13 09:35:00,25.07,25.17,25.02,25.17,114800.0,17.1505,17.2189,17.1163,17.2189,114800.0
2007-02-13 09:40:00,25.17,25.24,25.17,25.22,81200.0,17.2189,17.2668,17.2189,17.2531,81200.0
2007-02-13 09:45:00,25.22,25.23,25.16,25.2,71200.0,17.2531,17.2599,17.2121,17.2394,71200.0
2007-02-13 09:50:00,25.19,25.23,25.18,25.23,45600.0,17.2326,17.2599,17.2257,17.2599,45600.0
2007-02-13 09:55:00,25.23,25.34,25.23,25.33,141600.0,17.2599,17.3352,17.2599,17.3284,141600.0
2007-02-13 10:00:00,25.34,25.4,25.33,25.36,162000.0,17.3352,17.3762,17.3284,17.3489,162000.0
2007-02-13 10:05:00,25.35,25.39,25.35,25.39,70800.0,17.342,17.3694,17.342,17.3694,70800.0
2007-02-13 10:10:00,25.38,25.41,25.38,25.39,46400.0,17.3626,17.3831,17.3626,17.3694,46400.0
2007-02-13 10:15:00,25.39,25.4,25.38,25.39,45600.0,17.3694,17.3762,17.3626,17.3694,45600.0
2007-02-13 10:20:00,25.4,25.4,25.38,25.39,42400.0,17.3762,17.3762,17.3626,17.3694,42400.0
2007-02-13 10:25:00,25.39,25.45,25.39,25.42,64000.0,17.3694,17.4105,17.3694,17.3899,64000.0
2007-02-13 10:30:00,25.42,25.45,25.42,25.42,53200.0,17.3899,17.4105,17.3899,17.3899,53200.0
2007-02-13 10:35:00,25.42,25.42,25.39,25.42,58800.0,17.3899,17.3899,17.3694,17.3899,58800.0
2007-02-13 10:40:00,25.42,25.45,25.41,25.44,93200.0,17.3899,17.4105,17.3831,17.4036,93200.0
2007-02-13 10:45:00,25.44,25.47,25.43,25.45,83600.0,17.4036,17.4241,17.3968,17.4105,83600.0
2007-02-13 10:50:00,25.46,25.47,25.44,25.46,81200.0,17.4173,17.4241,17.4036,17.4173,81200.0
2007-02-13 10:55:00,25.45,25.45,25.43,25.44,118000.0,17.4105,17.4105,17.3968,17.4036,118000.0
2007-02-13 11:00:00,25.44,25.44,25.4,25.41,69600.0,17.4036,17.4036,17.3762,17.3831,69600.0
2007-02-13 11:05:00,25.41,25.43,25.41,25.43,54000.0,17.3831,17.3968,17.3831,17.3968,54000.0
2007-02-13 11:10:00,25.43,25.46,25.43,25.46,44000.0,17.3968,17.4173,17.3968,17.4173,44000.0
2007-02-13 11:15:00,25.46,25.49,25.45,25.46,113600.0,17.4173,17.4378,17.4105,17.4173,113600.0
2007-02-13 11:20:00,25.45,25.47,25.45,25.46,67600.0,17.4105,17.4241,17.4105,17.4173,67600.0
2007-02-13 11:25:00,25.45,25.46,25.45,25.46,18000.0,17.4105,17.4173,17.4105,17.4173,18000.0
2007-02-13 11:30:00,25.46,25.48,25.45,25.48,36400.0,17.4173,17.431,17.4105,17.431,36400.0
2007-02-13 11:35:00,25.49,25.5,25.48,25.49,73600.0,17.4378,17.4447,17.431,17.4378,73600.0
2007-02-13 11:40:00,25.49,25.49,25.48,25.49,54400.0,17.4378,17.4378,17.431,17.4378,54400.0
2007-02-13 11:45:00,25.49,25.59,25.49,25.58,168800.0,17.4378,17.5062,17.4378,17.4994,168800.0
2007-02-13 11:50:00,25.58,25.58,25.53,25.55,99600.0,17.4994,17.4994,17.4652,17.4789,99600.0
2007-02-13 11:55:00,25.55,25.6,25.55,25.58,102800.0,17.4789,17.5131,17.4789,17.4994,102800.0
2007-02-13 12:00:00,25.59,25.62,25.58,25.58,117200.0,17.5062,17.5267,17.4994,17.4994,117200.0
2007-02-13 12:05:00,25.58,25.6,25.56,25.56,143200.0,17.4994,17.5131,17.4857,17.4857,143200.0
2007-02-13 12:10:00,25.56,25.59,25.54,25.56,99200.0,17.4857,17.5062,17.472,17.4857,99200.0
2007-02-13 12:15:00,25.56,25.58,25.55,25.55,64000.0,17.4857,17.4994,17.4789,17.4789,64000.0
2007-02-13 12:20:00,25.55,25.61,25.54,25.6,186000.0,17.4789,17.5199,17.472,17.5131,186000.0
2007-02-13 12:25:00,25.6,25.61,25.59,25.6,47200.0,17.5131,17.5199,17.5062,17.5131,47200.0
2007-02-13 12:30:00,25.6,25.61,25.6,25.6,39200.0,17.5131,17.5199,17.5131,17.5131,39200.0
2007-02-13 12:35:00,25.6,25.64,25.6,25.64,84400.0,17.5131,17.5404,17.5131,17.5404,84400.0
2007-02-13 12:40:00,25.64,25.68,25.64,25.64,67200.0,17.5404,17.5678,17.5404,17.5404,67200.0
2007-02-13 12:45:00,25.65,25.66,25.58,25.61,103200.0,17.5473,17.5541,17.4994,17.5199,103200.0
2007-02-13 12:50:00,25.61,25.62,25.59,25.62,15600.0,17.5199,17.5267,17.5062,17.5267,15600.0
2007-02-13 12:55:00,25.62,25.62,25.61,25.61,14000.0,17.5267,17.5267,17.5199,17.5199,14000.0
2007-02-13 13:00:00,25.61,25.62,25.6,25.61,19600.0,17.5199,17.5267,17.5131,17.5199,19600.0
2007-02-13 13:05:00,25.61,25.62,25.61,25.62,14800.0,17.5199,17.5267,17.5199,17.5267,14800.0
2007-02-13 13:10:00,25.61,25.61,25.58,25.58,46000.0,17.5199,17.5199,17.4994,17.4994,46000.0
2007-02-13 13:15:00,25.59,25.59,25.57,25.58,30800.0,17.5062,17.5062,17.4925,17.4994,30800.0
2007-02-13 13:20:00,25.57,25.6,25.57,25.59,43600.0,17.4925,17.5131,17.4925,17.5062,43600.0
2007-02-13 13:25:00,25.59,25.6,25.56,25.57,43600.0,17.5062,17.5131,17.4857,17.4925,43600.0
2007-02-13 13:30:00,25.57,25.59,25.57,25.59,42400.0,17.4925,17.5062,17.4925,17.5062,42400.0
2007-02-13 13:35:00,25.59,25.59,25.56,25.56,41600.0,17.5062,17.5062,17.4857,17.4857,41600.0
2007-02-13 13:40:00,25.57,25.57,25.54,25.55,32800.0,17.4925,17.4925,17.472,17.4789,32800.0
2007-02-13 13:45:00,25.55,25.55,25.54,25.54,47200.0,17.4789,17.4789,17.472,17.472,47200.0
2007-02-13 13:50:00,25.54,25.56,25.54,25.56,24400.0,17.472,17.4857,17.472,17.4857,24400.0
2007-02-13 13:55:00,25.56,25.57,25.56,25.57,46000.0,17.4857,17.4925,17.4857,17.4925,46000.0
2007-02-13 14:00:00,25.56,25.56,25.54,25.54,50000.0,17.4857,17.4857,17.472,17.472,50000.0
2007-02-13 14:05:00,25.54,25.54,25.51,25.52,42000.0,17.472,17.472,17.4515,17.4583,42000.0
2007-02-13 14:10:00,25.52,25.52,25.48,25.49,82400.0,17.4583,17.4583,17.431,17.4378,82400.0
2007-02-13 14:15:00,25.5,25.53,25.5,25.53,64800.0,17.4447,17.4652,17.4447,17.4652,64800.0
2007-02-13 14:20:00,25.53,25.6,25.53,25.59,69600.0,17.4652,17.5131,17.4652,17.5062,69600.0
2007-02-13 14:25:00,25.59,25.59,25.57,25.57,16800.0,17.5062,17.5062,17.4925,17.4925,16800.0
2007-02-13 14:30:00,25.57,25.57,25.5,25.51,78000.0,17.4925,17.4925,17.4447,17.4515,78000.0
2007-02-13 14:35:00,25.52,25.53,25.5,25.5,63600.0,17.4583,17.4652,17.4447,17.4447,63600.0
2007-02-13 14:40:00,25.49,25.5,25.48,25.49,83200.0,17.4378,17.4447,17.431,17.4378,83200.0
2007-02-13 14:45:00,25.49,25.53,25.49,25.53,66400.0,17.4378,17.4652,17.4378,17.4652,66400.0
2007-02-13 14:50:00,25.54,25.58,25.54,25.57,64000.0,17.472,17.4994,17.472,17.4925,64000.0
2007-02-13 14:55:00,25.57,25.58,25.56,25.58,39200.0,17.4925,17.4994,17.4857,17.4994,39200.0
2007-02-13 15:00:00,25.58,25.58,25.57,25.58,39200.0,17.4994,17.4994,17.4925,17.4994,39200.0
2007-02-13 15:05:00,25.57,25.57,25.56,25.57,52800.0,17.4925,17.4925,17.4857,17.4925,52800.0
2007-02-13 15:10:00,25.57,25.57,25.56,25.57,124800.0,17.4925,17.4925,17.4857,17.4925,124800.0
2007-02-13 15:15:00,25.57,25.58,25.56,25.57,72000.0,17.4925,17.4994,17.4857,17.4925,72000.0
2007-02-13 15:20:00,25.57,25.61,25.56,25.6,103200.0,17.4925,17.5199,17.4857,17.5131,103200.0
2007-02-13 15:25:00,25.6,25.61,25.59,25.6,56400.0,17.5131,17.5199,17.5062,17.5131,56400.0
2007-02-13 15:30:00,25.6,25.6,25.58,25.58,57200.0,17.5131,17.5131,17.4994,17.4994,57200.0
2007-02-13 15:35:00,25.58,25.63,25.57,25.63,144800.0,17.4994,17.5336,17.4925,17.5336,144800.0
2007-02-13 15:40:00,25.63,25.71,25.63,25.7,258800.0,17.5336,17.5883,17.5336,17.5815,258800.0
2007-02-13 15:45:00,25.7,25.72,25.68,25.72,144800.0,17.5815,17.5952,17.5678,17.5952,144800.0
2007-02-13 15:50:00,25.72,25.75,25.7,25.75,252000.0,17.5952,17.6157,17.5815,17.6157,252000.0
2007-02-13 15:55:00,25.75,25.75,25.69,25.7,246800.0,17.6157,17.6157,17.5746,17.5815,246800.0
2007-02-14 09:30:00,25.77,25.79,25.7,25.71,162000.0,17.6294,17.643,17.5815,17.5883,162000.0
2007-02-14 09:35:00,25.7,25.74,25.65,25.7,73200.0,17.5815,17.6088,17.5473,17.5815,73200.0
2007-02-14 09:40:00,25.69,25.72,25.59,25.59,74800.0,17.5746,17.5952,17.5062,17.5062,74800.0
2007-02-14 09:45:00,25.59,25.6,25.54,25.58,94400.0,17.5062,17.5131,17.472,17.4994,94400.0
2007-02-14 09:50:00,25.58,25.61,25.54,25.61,89200.0,17.4994,17.5199,17.472,17.5199,89200.0
2007-02-14 09:55:00,25.6,25.61,25.55,25.57,83200.0,17.5131,17.5199,17.4789,17.4925,83200.0
2007-02-14 10:00:00,25.57,25.79,25.57,25.66,181600.0,17.4925,17.643,17.4925,17.5541,181600.0
2007-02-14 10:05:00,25.67,25.75,25.63,25.71,194400.0,17.561,17.6157,17.5336,17.5883,194400.0
2007-02-14 10:10:00,25.71,25.76,25.71,25.72,79200.0,17.5883,17.6225,17.5883,17.5952,79200.0
2007-02-14 10:15:00,25.72,25.73,25.67,25.72,108000.0,17.5952,17.602,17.561,17.5952,108000.0
2007-02-14 10:20:00,25.72,25.73,25.68,25.68,67200.0,17.5952,17.602,17.5678,17.5678,67200.0
2007-02-14 10:25:00,25.68,25.68,25.6,25.61,87600.0,17.5678,17.5678,17.5131,17.5199,87600.0
2007-02-14 10:30:00,25.61,25.61,25.58,25.58,91600.0,17.5199,17.5199,17.4994,17.4994,91600.0
2007-02-14 10:35:00,25.58,25.59,25.57,25.59,75200.0,17.4994,17.5062,17.4925,17.5062,75200.0
2007-02-14 10:40:00,25.6,25.7,25.59,25.7,88800.0,17.5131,17.5815,17.5062,17.5815,88800.0
2007-02-14 10:45:00,25.69,25.7,25.65,25.7,80400.0,17.5746,17.5815,17.5473,17.5815,80400.0
2007-02-14 10:50:00,25.7,25.76,25.69,25.75,101200.0,17.5815,17.6225,17.5746,17.6157,101200.0
2007-02-14 10:55:00,25.75,25.77,25.71,25.75,75600.0,17.6157,17.6294,17.5883,17.6157,75600.0
2007-02-14 11:00:00,25.75,25.75,25.73,25.75,86400.0,17.6157,17.6157,17.602,17.6157,86400.0
2007-02-14 11:05:00,25.74,25.75,25.72,25.75,61200.0,17.6088,17.6157,17.5952,17.6157,61200.0
2007-02-14 11:10:00,25.75,25.75,25.75,25.75,74800.0,17.6157,17.6157,17.6157,17.6157,74800.0
2007-02-14 11:15:00,25.75,25.76,25.74,25.74,51200.0,17.6157,17.6225,17.6088,17.6088,51200.0
2007-02-14 11:20:00,25.75,25.75,25.72,25.72,46400.0,17.6157,17.6157,17.5952,17.5952,46400.0
2007-02-14 11:25:00,25.73,25.75,25.72,25.74,43600.0,17.602,17.6157,17.5952,17.6088,43600.0
2007-02-14 11:30:00,25.74,25.77,25.72,25.76,61600.0,17.6088,17.6294,17.5952,17.6225,61600.0
2007-02-14 11:35:00,25.75,25.76,25.75,25.75,160400.0,17.6157,17.6225,17.6157,17.6157,160400.0
2007-02-14 11:40:00,25.75,25.81,25.74,25.75,205600.0,17.6157,17.6567,17.6088,17.6157,205600.0
2007-02-14 11:45:00,25.75,25.78,25.74,25.77,67200.0,17.6157,17.6362,17.6088,17.6294,67200.0
2007-02-14 11:50:00,25.78,25.78,25.73,25.75,60800.0,17.6362,17.6362,17.602,17.6157,60800.0
2007-02-14 11:55:00,25.75,25.77,25.74,25.75,54800.0,17.6157,17.6294,17.6088,17.6157,54800.0
2007-02-14 12:00:00,25.75,25.8,25.74,25.8,143200.0,17.6157,17.6499,17.6088,17.6499,143200.0
2007-02-14 12:05:00,25.8,25.87,25.8,25.87,218000.0,17.6499,17.6978,17.6499,17.6978,218000.0
2007-02-14 12:10:00,25.87,25.87,25.84,25.87,81200.0,17.6978,17.6978,17.6773,17.6978,81200.0
2007-02-14 12:15:00,25.86,25.87,25.85,25.87,61600.0,17.6909,17.6978,17.6841,17.6978,61600.0
2007-02-14 12:20:00,25.87,25.93,25.87,25.9,92800.0,17.6978,17.7388,17.6978,17.7183,92800.0
2007-02-14 12:25:00,25.9,25.93,25.89,25.92,90400.0,17.7183,17.7388,17.7115,17.732,90400.0
2007-02-14 12:30:00,25.91,25.92,25.91,25.92,52000.0,17.7251,17.732,17.7251,17.732,52000.0
2007-02-14 12:35:00,25.91,25.92,25.84,25.84,102000.0,17.7251,17.732,17.6773,17.6773,102000.0
2007-02-14 12:40:00,25.85,25.85,25.8,25.82,119200.0,17.6841,17.6841,17.6499,17.6636,119200.0
2007-02-14 12:45:00,25.83,25.84,25.81,25.81,82400.0,17.6704,17.6773,17.6567,17.6567,82400.0
2007-02-14 12:50:00,25.81,25.83,25.78,25.83,105600.0,17.6567,17.6704,17.6362,17.6704,105600.0
2007-02-14 12:55:00,25.83,25.86,25.83,25.86,99200.0,17.6704,17.6909,17.6704,17.6909,99200.0
2007-02-14 13:00:00,25.86,25.86,25.83,25.84,89200.0,17.6909,17.6909,17.6704,17.6773,89200.0
2007-02-14 13:05:00,25.84,25.85,25.84,25.85,37600.0,17.6773,17.6841,17.6773,17.6841,37600.0
2007-02-14 13:10:00,25.85,25.85,25.84,25.84,35600.0,17.6841,17.6841,17.6773,17.6773,35600.0
2007-02-14 13:15:00,25.84,25.84,25.8,25.82,43200.0,17.6773,17.6773,17.6499,17.6636,43200.0
2007-02-14 13:20:00,25.81,25.84,25.81,25.83,76400.0,17.6567,17.6773,17.6567,17.6704,76400.0
2007-02-14 13:25:00,25.82,25.83,25.78,25.8,45200.0,17.6636,17.6704,17.6362,17.6499,45200.0
2007-02-14 13:30:00,25.8,25.81,25.79,25.81,28000.0,17.6499,17.6567,17.643,17.6567,28000.0
2007-02-14 13:35:00,25.81,25.84,25.81,25.82,64400.0,17.6567,17.6773,17.6567,17.6636,64400.0
2007-02-14 13:40:00,25.82,25.83,25.82,25.83,55200.0,17.6636,17.6704,17.6636,17.6704,55200.0
2007-02-14 13:45:00,25.83,25.83,25.8,25.8,86800.0,17.6704,17.6704,17.6499,17.6499,86800.0
2007-02-14 13:50:00,25.8,25.81,25.79,25.79,75200.0,17.6499,17.6567,17.643,17.643,75200.0
2007-02-14 13:55:00,25.78,25.8,25.76,25.78,373200.0,17.6362,17.6499,17.6225,17.6362,373200.0
2007-02-14 14:00:00,25.78,25.83,25.77,25.83,427600.0,17.6362,17.6704,17.6294,17.6704,427600.0
2007-02-14 14:05:00,25.83,25.85,25.79,25.85,796800.0,17.6704,17.6841,17.643,17.6841,796800.0
2007-02-14 14:10:00,25.85,25.99,25.81,25.99,469200.0,17.6841,17.7799,17.6567,17.7799,469200.0
2007-02-14 14:15:00,25.98,26.08,25.98,26.06,378000.0,17.773,17.8414,17.773,17.8278,378000.0
2007-02-14 14:20:00,26.06,26.06,25.93,25.94,226800.0,17.8278,17.8278,17.7388,17.7457,226800.0
2007-02-14 14:25:00,25.93,25.94,25.89,25.9,247200.0,17.7388,17.7457,17.7115,17.7183,247200.0
2007-02-14 14:30:00,25.89,25.93,25.89,25.93,138000.0,17.7115,17.7388,17.7115,17.7388,138000.0
2007-02-14 14:35:00,25.93,26.04,25.92,26.0,306800.0,17.7388,17.8141,17.732,17.7867,306800.0
2007-02-14 14:40:00,26.0,26.02,25.97,25.98,242800.0,17.7867,17.8004,17.7662,17.773,242800.0
2007-02-14 14:45:00,25.98,25.98,25.94,25.95,180400.0,17.773,17.773,17.7457,17.7525,180400.0
2007-02-14 14:50:00,25.95,25.97,25.94,25.96,101600.0,17.7525,17.7662,17.7457,17.7593,101600.0
2007-02-14 14:55:00,25.96,26.02,25.96,25.99,238800.0,17.7593,17.8004,17.7593,17.7799,238800.0
2007-02-14 15:00:00,25.99,26.01,25.98,26.0,234400.0,17.7799,17.7935,17.773,17.7867,234400.0
2007-02-14 15:05:00,26.0,26.07,26.0,26.06,512000.0,17.7867,17.8346,17.7867,17.8278,512000.0
2007-02-14 15:10:00,26.06,26.07,26.03,26.06,440400.0,17.8278,17.8346,17.8072,17.8278,440400.0
2007-02-14 15:15:00,26.06,26.07,26.03,26.05,469600.0,17.8278,17.8346,17.8072,17.8209,469600.0
2007-02-14 15:20:00,26.05,28.55,26.03,26.07,1263600.0,17.8209,19.5312,17.8072,17.8346,1263600.0
2007-02-14 15:25:00,26.06,26.09,26.04,26.07,413600.0,17.8278,17.8483,17.8141,17.8346,413600.0
2007-02-14 15:30:00,26.07,26.13,26.05,26.13,333200.0,17.8346,17.8756,17.8209,17.8756,333200.0
2007-02-14 15:35:00,26.13,26.18,26.11,26.15,444800.0,17.8756,17.9098,17.862,17.8893,444800.0
2007-02-14 15:40:00,26.14,26.18,26.13,26.15,440000.0,17.8825,17.9098,17.8756,17.8893,440000.0
2007-02-14 15:45:00,26.16,26.17,26.08,26.1,273200.0,17.8962,17.903,17.8414,17.8551,273200.0
2007-02-14 15:50:00,26.1,26.12,26.06,26.11,337200.0,17.8551,17.8688,17.8278,17.862,337200.0
2007-02-14 15:55:00,26.11,26.14,26.1,26.11,1024400.0,17.862,17.8825,17.8551,17.862,1024400.0
2007-02-15 09:30:00,25.9,25.98,25.71,25.88,356000.0,17.7183,17.773,17.5883,17.7046,356000.0
2007-02-15 09:35:00,25.86,25.91,25.84,25.88,129200.0,17.6909,17.7251,17.6773,17.7046,129200.0
2007-02-15 09:40:00,25.9,26.02,25.87,25.91,282000.0,17.7183,17.8004,17.6978,17.7251,282000.0
2007-02-15 09:45:00,25.89,25.96,25.85,25.95,216000.0,17.7115,17.7593,17.6841,17.7525,216000.0
2007-02-15 09:50:00,25.97,25.99,25.9,25.92,110000.0,17.7662,17.7799,17.7183,17.732,110000.0
2007-02-15 09:55:00,25.93,25.93,25.83,25.84,137600.0,17.7388,17.7388,17.6704,17.6773,137600.0
2007-02-15 10:00:00,25.83,25.85,25.68,25.85,302000.0,17.6704,17.6841,17.5678,17.6841,302000.0
2007-02-15 10:05:00,25.85,25.86,25.8,25.84,90400.0,17.6841,17.6909,17.6499,17.6773,90400.0
2007-02-15 10:10:00,25.84,25.85,25.81,25.81,176800.0,17.6773,17.6841,17.6567,17.6567,176800.0
2007-02-15 10:15:00,25.81,25.85,25.75,25.75,106000.0,17.6567,17.6841,17.6157,17.6157,106000.0
2007-02-15 10:20:00,25.75,25.77,25.73,25.73,244400.0,17.6157,17.6294,17.602,17.602,244400.0
2007-02-15 10:25:00,25.73,25.73,25.53,25.53,494000.0,17.602,17.602,17.4652,17.4652,494000.0
2007-02-15 10:30:00,25.53,25.53,25.45,25.52,282000.0,17.4652,17.4652,17.4105,17.4583,282000.0
2007-02-15 10:35:00,25.52,25.55,25.5,25.53,121600.0,17.4583,17.4789,17.4447,17.4652,121600.0
2007-02-15 10:40:00,25.53,25.61,25.52,25.6,224400.0,17.4652,17.5199,17.4583,17.5131,224400.0
2007-02-15 10:45:00,25.61,25.61,25.51,25.56,199200.0,17.5199,17.5199,17.4515,17.4857,199200.0
2007-02-15 10:50:00,25.56,25.6,25.51,25.56,202800.0,17.4857,17.5131,17.4515,17.4857,202800.0
2007-02-15 10:55:00,25.55,25.56,25.51,25.52,76800.0,17.4789,17.4857,17.4515,17.4583,76800.0
2007-02-15 11:00:00,25.52,25.53,25.47,25.47,54400.0,17.4583,17.4652,17.4241,17.4241,54400.0
2007-02-15 11:05:00,25.48,25.5,25.46,25.46,56800.0,17.431,17.4447,17.4173,17.4173,56800.0
2007-02-15 11:10:00,25.47,25.51,25.46,25.49,97200.0,17.4241,17.4515,17.4173,17.4378,97200.0
2007-02-15 11:15:00,25.48,25.5,25.48,25.48,66800.0,17.431,17.4447,17.431,17.431,66800.0
2007-02-15 11:20:00,25.48,25.58,25.48,25.58,164800.0,17.431,17.4994,17.431,17.4994,164800.0
2007-02-15 11:25:00,25.58,25.63,25.58,25.63,75200.0,17.4994,17.5336,17.4994,17.5336,75200.0
2007-02-15 11:30:00,25.63,25.68,25.63,25.67,122400.0,17.5336,17.5678,17.5336,17.561,122400.0
2007-02-15 11:35:00,25.66,25.67,25.58,25.63,114400.0,17.5541,17.561,17.4994,17.5336,114400.0
2007-02-15 11:40:00,25.64,25.66,25.64,25.66,75600.0,17.5404,17.5541,17.5404,17.5541,75600.0
2007-02-15 11:45:00,25.66,25.7,25.66,25.7,141200.0,17.5541,17.5815,17.5541,17.5815,141200.0
2007-02-15 11:50:00,25.7,25.73,25.65,25.72,148000.0,17.5815,17.602,17.5473,17.5952,148000.0
2007-02-15 11:55:00,25.73,25.74,25.69,25.7,66000.0,17.602,17.6088,17.5746,17.5815,66000.0
2007-02-15 12:00:00,25.69,25.7,25.61,25.63,227200.0,17.5746,17.5815,17.5199,17.5336,227200.0
2007-02-15 12:05:00,25.63,25.63,25.48,25.5,109200.0,17.5336,17.5336,17.431,17.4447,109200.0
2007-02-15 12:10:00,25.5,25.51,25.46,25.51,53200.0,17.4447,17.4515,17.4173,17.4515,53200.0
2007-02-15 12:15:00,25.51,25.53,25.49,25.52,45200.0,17.4515,17.4652,17.4378,17.4583,45200.0
2007-02-15 12:20:00,25.52,25.53,25.5,25.5,48800.0,17.4583,17.4652,17.4447,17.4447,48800.0
2007-02-15 12:25:00,25.5,25.5,25.47,25.47,37200.0,17.4447,17.4447,17.4241,17.4241,37200.0
2007-02-15 12:30:00,25.47,25.48,25.47,25.48,57600.0,17.4241,17.431,17.4241,17.431,57600.0
2007-02-15 12:35:00,25.47,25.49,25.31,25.42,366800.0,17.4241,17.4378,17.3147,17.3899,366800.0
2007-02-15 12:40:00,25.42,25.45,25.4,25.45,116400.0,17.3899,17.4105,17.3762,17.4105,116400.0
2007-02-15 12:45:00,25.45,25.45,25.43,25.43,38400.0,17.4105,17.4105,17.3968,17.3968,38400.0
2007-02-15 12:50:00,25.43,25.43,25.41,25.42,38000.0,17.3968,17.3968,17.3831,17.3899,38000.0
2007-02-15 12:55:00,25.42,25.42,25.41,25.42,41200.0,17.3899,17.3899,17.3831,17.3899,41200.0
2007-02-15 13:00:00,25.42,25.43,25.42,25.42,19200.0,17.3899,17.3968,17.3899,17.3899,19200.0
2007-02-15 13:05:00,25.42,25.42,25.41,25.42,25600.0,17.3899,17.3899,17.3831,17.3899,25600.0
2007-02-15 13:10:00,25.42,25.43,25.41,25.41,83200.0,17.3899,17.3968,17.3831,17.3831,83200.0
2007-02-15 13:15:00,25.41,25.42,25.39,25.41,42400.0,17.3831,17.3899,17.3694,17.3831,42400.0
2007-02-15 13:20:00,25.41,25.44,25.41,25.44,48400.0,17.3831,17.4036,17.3831,17.4036,48400.0
2007-02-15 13:25:00,25.44,25.47,25.43,25.47,56400.0,17.4036,17.4241,17.3968,17.4241,56400.0
2007-02-15 13:30:00,25.47,25.49,25.47,25.48,115200.0,17.4241,17.4378,17.4241,17.431,115200.0
2007-02-15 13:35:00,25.49,25.54,25.48,25.54,64400.0,17.4378,17.472,17.431,17.472,64400.0
2007-02-15 13:40:00,25.54,25.55,25.53,25.54,60000.0,17.472,17.4789,17.4652,17.472,60000.0
2007-02-15 13:45:00,25.53,25.55,25.53,25.55,93200.0,17.4652,17.4789,17.4652,17.4789,93200.0
2007-02-15 13:50:00,25.55,25.56,25.55,25.56,53200.0,17.4789,17.4857,17.4789,17.4857,53200.0
2007-02-15 13:55:00,25.56,25.58,25.5,25.5,153200.0,17.4857,17.4994,17.4447,17.4447,153200.0
2007-02-15 14:00:00,25.5,25.53,25.5,25.52,60800.0,17.4447,17.4652,17.4447,17.4583,60800.0
2007-02-15 14:05:00,25.52,25.52,25.5,25.5,34800.0,17.4583,17.4583,17.4447,17.4447,34800.0
2007-02-15 14:10:00,25.5,25.57,25.5,25.57,150400.0,17.4447,17.4925,17.4447,17.4925,150400.0
2007-02-15 14:15:00,25.57,25.59,25.57,25.58,69200.0,17.4925,17.5062,17.4925,17.4994,69200.0
2007-02-15 14:20:00,25.57,25.58,25.54,25.54,60400.0,17.4925,17.4994,17.472,17.472,60400.0
2007-02-15 14:25:00,25.54,25.55,25.54,25.54,50400.0,17.472,17.4789,17.472,17.472,50400.0
2007-02-15 14:30:00,25.54,25.54,25.51,25.52,78000.0,17.472,17.472,17.4515,17.4583,78000.0
2007-02-15 14:35:00,25.52,25.54,25.52,25.53,54000.0,17.4583,17.472,17.4583,17.4652,54000.0
2007-02-15 14:40:00,25.53,25.58,25.53,25.58,55200.0,17.4652,17.4994,17.4652,17.4994,55200.0
2007-02-15 14:45:00,25.58,25.63,25.58,25.58,112800.0,17.4994,17.5336,17.4994,17.4994,112800.0
2007-02-15 14:50:00,25.58,25.68,25.58,25.63,420000.0,17.4994,17.5678,17.4994,17.5336,420000.0
2007-02-15 14:55:00,25.63,25.66,25.62,25.64,92000.0,17.5336,17.5541,17.5267,17.5404,92000.0
2007-02-15 15:00:00,25.64,25.64,25.6,25.61,131600.0,17.5404,17.5404,17.5131,17.5199,131600.0
2007-02-15 15:05:00,25.61,25.62,25.58,25.61,88800.0,17.5199,17.5267,17.4994,17.5199,88800.0
2007-02-15 15:10:00,25.61,25.64,25.61,25.62,92400.0,17.5199,17.5404,17.5199,17.5267,92400.0
2007-02-15 15:15:00,25.62,25.65,25.6,25.64,80000.0,17.5267,17.5473,17.5131,17.5404,80000.0
2007-02-15 15:20:00,25.65,25.66,25.65,25.66,127200.0,17.5473,17.5541,17.5473,17.5541,127200.0
2007-02-15 15:25:00,25.66,25.67,25.62,25.62,86000.0,17.5541,17.561,17.5267,17.5267,86000.0
2007-02-15 15:30:00,25.62,25.62,25.58,25.59,131600.0,17.5267,17.5267,17.4994,17.5062,131600.0
2007-02-15 15:35:00,25.59,25.61,25.59,25.59,88400.0,17.5062,17.5199,17.5062,17.5062,88400.0
2007-02-15 15:40:00,25.59,25.62,25.58,25.59,150400.0,17.5062,17.5267,17.4994,17.5062,150400.0
2007-02-15 15:45:00,25.58,25.59,25.57,25.57,143600.0,17.4994,17.5062,17.4925,17.4925,143600.0
2007-02-15 15:50:00,25.57,25.57,25.52,25.52,216000.0,17.4925,17.4925,17.4583,17.4583,216000.0
2007-02-15 15:55:00,25.52,25.56,25.5,25.56,243200.0,17.4583,17.4857,17.4447,17.4857,243200.0
2007-02-16 09:30:00,25.58,25.65,25.5,25.62,656400.0,17.4994,17.5473,17.4447,17.5267,656400.0
2007-02-16 09:35:00,25.62,25.68,25.55,25.56,69200.0,17.5267,17.5678,17.4789,17.4857,69200.0
2007-02-16 09:40:00,25.56,25.67,25.5,25.52,174800.0,17.4857,17.561,17.4447,17.4583,174800.0
2007-02-16 09:45:00,25.52,25.55,25.5,25.53,42800.0,17.4583,17.4789,17.4447,17.4652,42800.0
2007-02-16 09:50:00,25.52,25.52,25.45,25.45,72800.0,17.4583,17.4583,17.4105,17.4105,72800.0
2007-02-16 09:55:00,25.45,25.47,25.38,25.41,54400.0,17.4105,17.4241,17.3626,17.3831,54400.0
2007-02-16 10:00:00,25.4,25.45,25.36,25.37,58400.0,17.3762,17.4105,17.3489,17.3557,58400.0
2007-02-16 10:05:00,25.38,25.39,25.31,25.35,105600.0,17.3626,17.3694,17.3147,17.342,105600.0
2007-02-16 10:10:00,25.35,25.38,25.33,25.35,235200.0,17.342,17.3626,17.3284,17.342,235200.0
2007-02-16 10:15:00,25.35,25.36,25.33,25.35,92000.0,17.342,17.3489,17.3284,17.342,92000.0
2007-02-16 10:20:00,25.36,25.36,25.33,25.35,52800.0,17.3489,17.3489,17.3284,17.342,52800.0
2007-02-16 10:25:00,25.35,25.36,25.35,25.35,52400.0,17.342,17.3489,17.342,17.342,52400.0
2007-02-16 10:30:00,25.35,25.36,25.31,25.34,93200.0,17.342,17.3489,17.3147,17.3352,93200.0
2007-02-16 10:35:00,25.35,25.41,25.35,25.41,70000.0,17.342,17.3831,17.342,17.3831,70000.0
2007-02-16 10:40:00,25.41,25.41,25.38,25.4,46000.0,17.3831,17.3831,17.3626,17.3762,46000.0
2007-02-16 10:45:00,25.4,25.44,25.4,25.44,48800.0,17.3762,17.4036,17.3762,17.4036,48800.0
2007-02-16 10:50:00,25.44,25.48,25.44,25.47,38400.0,17.4036,17.431,17.4036,17.4241,38400.0
2007-02-16 10:55:00,25.48,25.52,25.47,25.47,52000.0,17.431,17.4583,17.4241,17.4241,52000.0
2007-02-16 11:00:00,25.47,25.52,25.42,25.51,52000.0,17.4241,17.4583,17.3899,17.4515,52000.0
2007-02-16 11:05:00,25.51,25.54,25.49,25.53,51200.0,17.4515,17.472,17.4378,17.4652,51200.0
2007-02-16 11:10:00,25.53,25.53,25.51,25.52,34400.0,17.4652,17.4652,17.4515,17.4583,34400.0
2007-02-16 11:15:00,25.52,25.53,25.49,25.49,38000.0,17.4583,17.4652,17.4378,17.4378,38000.0
2007-02-16 11:20:00,25.49,25.49,25.43,25.43,48400.0,17.4378,17.4378,17.3968,17.3968,48400.0
2007-02-16 11:25:00,25.45,25.45,25.44,25.44,22800.0,17.4105,17.4105,17.4036,17.4036,22800.0
2007-02-16 11:30:00,25.45,25.45,25.43,25.45,28000.0,17.4105,17.4105,17.3968,17.4105,28000.0
2007-02-16 11:35:00,25.45,25.48,25.45,25.48,24800.0,17.4105,17.431,17.4105,17.431,24800.0
2007-02-16 11:40:00,25.47,25.47,25.44,25.46,18400.0,17.4241,17.4241,17.4036,17.4173,18400.0
2007-02-16 11:45:00,25.46,25.46,25.42,25.42,48800.0,17.4173,17.4173,17.3899,17.3899,48800.0
2007-02-16 11:50:00,25.42,25.42,25.34,25.34,70400.0,17.3899,17.3899,17.3352,17.3352,70400.0
2007-02-16 11:55:00,25.34,25.36,25.34,25.35,9600.0,17.3352,17.3489,17.3352,17.342,9600.0
2007-02-16 12:00:00,25.35,25.37,25.28,25.28,108400.0,17.342,17.3557,17.2942,17.2942,108400.0
2007-02-16 12:05:00,25.28,25.3,25.28,25.29,102000.0,17.2942,17.3078,17.2942,17.301,102000.0
2007-02-16 12:10:00,25.29,25.29,25.22,25.22,64000.0,17.301,17.301,17.2531,17.2531,64000.0
2007-02-16 12:15:00,25.22,25.24,25.22,25.23,82400.0,17.2531,17.2668,17.2531,17.2599,82400.0
2007-02-16 12:20:00,25.23,25.27,25.23,25.27,41600.0,17.2599,17.2873,17.2599,17.2873,41600.0
2007-02-16 12:25:00,25.27,25.28,25.26,25.28,33600.0,17.2873,17.2942,17.2805,17.2942,33600.0
2007-02-16 12:30:00,25.28,25.28,25.21,25.21,49200.0,17.2942,17.2942,17.2463,17.2463,49200.0
2007-02-16 12:35:00,25.21,25.26,25.2,25.25,65200.0,17.2463,17.2805,17.2394,17.2736,65200.0
2007-02-16 12:40:00,25.26,25.27,25.25,25.25,29200.0,17.2805,17.2873,17.2736,17.2736,29200.0
2007-02-16 12:45:00,25.25,25.25,25.19,25.2,65200.0,17.2736,17.2736,17.2326,17.2394,65200.0
2007-02-16 12:50:00,25.2,25.21,25.09,25.09,261200.0,17.2394,17.2463,17.1642,17.1642,261200.0
2007-02-16 12:55:00,25.09,25.15,25.09,25.15,79600.0,17.1642,17.2052,17.1642,17.2052,79600.0
2007-02-16 13:00:00,25.14,25.18,25.14,25.17,80800.0,17.1984,17.2257,17.1984,17.2189,80800.0
2007-02-16 13:05:00,25.16,25.17,25.13,25.14,51200.0,17.2121,17.2189,17.1915,17.1984,51200.0
2007-02-16 13:10:00,25.14,25.16,25.11,25.14,80000.0,17.1984,17.2121,17.1779,17.1984,80000.0
2007-02-16 13:15:00,25.14,25.14,25.11,25.13,27200.0,17.1984,17.1984,17.1779,17.1915,27200.0
2007-02-16 13:20:00,25.13,25.13,25.12,25.13,31200.0,17.1915,17.1915,17.1847,17.1915,31200.0
2007-02-16 13:25:00,25.13,25.15,25.12,25.13,30400.0,17.1915,17.2052,17.1847,17.1915,30400.0
2007-02-16 13:30:00,25.13,25.16,25.13,25.15,26800.0,17.1915,17.2121,17.1915,17.2052,26800.0
2007-02-16 13:35:00,25.15,25.18,25.14,25.18,42000.0,17.2052,17.2257,17.1984,17.2257,42000.0
2007-02-16 13:40:00,25.18,25.19,25.17,25.18,61600.0,17.2257,17.2326,17.2189,17.2257,61600.0
2007-02-16 13:45:00,25.18,25.19,25.17,25.18,29600.0,17.2257,17.2326,17.2189,17.2257,29600.0
2007-02-16 13:50:00,25.19,25.21,25.19,25.2,32800.0,17.2326,17.2463,17.2326,17.2394,32800.0
2007-02-16 13:55:00,25.2,25.22,25.2,25.2,41200.0,17.2394,17.2531,17.2394,17.2394,41200.0
2007-02-16 14:00:00,25.21,25.21,25.2,25.2,17600.0,17.2463,17.2463,17.2394,17.2394,17600.0
2007-02-16 14:05:00,25.21,25.22,25.2,25.22,38000.0,17.2463,17.2531,17.2394,17.2531,38000.0
2007-02-16 14:10:00,25.22,25.22,25.2,25.22,33600.0,17.2531,17.2531,17.2394,17.2531,33600.0
2007-02-16 14:15:00,25.22,25.28,25.22,25.28,168800.0,17.2531,17.2942,17.2531,17.2942,168800.0
2007-02-16 14:20:00,25.28,25.3,25.25,25.3,94800.0,17.2942,17.3078,17.2736,17.3078,94800.0
2007-02-16 14:25:00,25.29,25.33,25.28,25.32,166800.0,17.301,17.3284,17.2942,17.3215,166800.0
2007-02-16 14:30:00,25.32,25.33,25.3,25.32,103600.0,17.3215,17.3284,17.3078,17.3215,103600.0
2007-02-16 14:35:00,25.32,25.34,25.29,25.33,97200.0,17.3215,17.3352,17.301,17.3284,97200.0
2007-02-16 14:40:00,25.33,25.34,25.32,25.34,20400.0,17.3284,17.3352,17.3215,17.3352,20400.0
2007-02-16 14:45:00,25.33,25.38,25.33,25.36,58400.0,17.3284,17.3626,17.3284,17.3489,58400.0
2007-02-16 14:50:00,25.36,25.36,25.33,25.34,28400.0,17.3489,17.3489,17.3284,17.3352,28400.0
2007-02-16 14:55:00,25.33,25.34,25.27,25.27,94000.0,17.3284,17.3352,17.2873,17.2873,94000.0
2007-02-16 15:00:00,25.28,25.31,25.26,25.29,76000.0,17.2942,17.3147,17.2805,17.301,76000.0
2007-02-16 15:05:00,25.29,25.32,25.29,25.32,52400.0,17.301,17.3215,17.301,17.3215,52400.0
2007-02-16 15:10:00,25.32,25.32,25.31,25.32,57600.0,17.3215,17.3215,17.3147,17.3215,57600.0
2007-02-16 15:15:00,25.32,25.34,25.32,25.33,58400.0,17.3215,17.3352,17.3215,17.3284,58400.0
2007-02-16 15:20:00,25.33,25.36,25.33,25.35,87200.0,17.3284,17.3489,17.3284,17.342,87200.0
2007-02-16 15:25:00,25.36,25.39,25.36,25.39,92800.0,17.3489,17.3694,17.3489,17.3694,92800.0
2007-02-16 15:30:00,25.39,25.4,25.38,25.4,76400.0,17.3694,17.3762,17.3626,17.3762,76400.0
2007-02-16 15:35:00,25.4,25.41,25.36,25.37,96800.0,17.3762,17.3831,17.3489,17.3557,96800.0
2007-02-16 15:40:00,25.38,25.42,25.38,25.41,122000.0,17.3626,17.3899,17.3626,17.3831,122000.0
2007-02-16 15:45:00,25.4,25.4,25.36,25.38,130800.0,17.3762,17.3762,17.3489,17.3626,130800.0
2007-02-16 15:50:00,25.38,25.45,25.38,25.43,112000.0,17.3626,17.4105,17.3626,17.3968,112000.0
2007-02-16 15:55:00,25.43,25.45,25.43,25.43,207600.0,17.3968,17.4105,17.3968,17.3968,207600.0
2007-02-20 09:30:00,25.38,25.38,25.38,25.38,1200.0,17.3626,17.3626,17.3626,17.3626,1200.0
2007-02-20 09:35:00,25.51,25.51,25.28,25.38,202400.0,17.4515,17.4515,17.2942,17.3626,202400.0
2007-02-20 09:40:00,25.38,25.45,25.34,25.39,68400.0,17.3626,17.4105,17.3352,17.3694,68400.0
2007-02-20 09:45:00,25.4,25.47,25.33,25.42,64000.0,17.3762,17.4241,17.3284,17.3899,64000.0
2007-02-20 09:50:00,25.42,25.53,25.32,25.5,152000.0,17.3899,17.4652,17.3215,17.4447,152000.0
2007-02-20 09:55:00,25.5,25.51,25.43,25.45,150000.0,17.4447,17.4515,17.3968,17.4105,150000.0
2007-02-20 10:00:00,25.45,25.45,25.4,25.41,135200.0,17.4105,17.4105,17.3762,17.3831,135200.0
2007-02-20 10:05:00,25.4,25.43,25.38,25.4,88400.0,17.3762,17.3968,17.3626,17.3762,88400.0
2007-02-20 10:10:00,25.4,25.41,25.36,25.36,61600.0,17.3762,17.3831,17.3489,17.3489,61600.0
2007-02-20 10:15:00,25.36,25.4,25.36,25.39,68400.0,17.3489,17.3762,17.3489,17.3694,68400.0
2007-02-20 10:20:00,25.39,25.41,25.39,25.41,62400.0,17.3694,17.3831,17.3694,17.3831,62400.0
2007-02-20 10:25:00,25.41,25.42,25.39,25.4,126400.0,17.3831,17.3899,17.3694,17.3762,126400.0
2007-02-20 10:30:00,25.4,25.41,25.38,25.4,150400.0,17.3762,17.3831,17.3626,17.3762,150400.0
2007-02-20 10:35:00,25.4,25.41,25.36,25.37,122800.0,17.3762,17.3831,17.3489,17.3557,122800.0
2007-02-20 10:40:00,25.37,25.41,25.36,25.4,50000.0,17.3557,17.3831,17.3489,17.3762,50000.0
2007-02-20 10:45:00,25.4,25.42,25.39,25.4,83200.0,17.3762,17.3899,17.3694,17.3762,83200.0
2007-02-20 10:50:00,25.4,25.42,25.4,25.41,54000.0,17.3762,17.3899,17.3762,17.3831,54000.0
2007-02-20 10:55:00,25.41,25.45,25.41,25.45,185600.0,17.3831,17.4105,17.3831,17.4105,185600.0
2007-02-20 11:00:00,25.45,25.45,25.42,25.43,64400.0,17.4105,17.4105,17.3899,17.3968,64400.0
2007-02-20 11:05:00,25.43,25.44,25.42,25.43,38400.0,17.3968,17.4036,17.3899,17.3968,38400.0
2007-02-20 11:10:00,25.43,25.44,25.42,25.43,71200.0,17.3968,17.4036,17.3899,17.3968,71200.0
2007-02-20 11:15:00,25.43,25.44,25.43,25.43,83600.0,17.3968,17.4036,17.3968,17.3968,83600.0
2007-02-20 11:20:00,25.43,25.44,25.43,25.43,69600.0,17.3968,17.4036,17.3968,17.3968,69600.0
2007-02-20 11:25:00,25.43,25.44,25.4,25.43,104000.0,17.3968,17.4036,17.3762,17.3968,104000.0
2007-02-20 11:30:00,25.44,25.46,25.43,25.45,175200.0,17.4036,17.4173,17.3968,17.4105,175200.0
2007-02-20 11:35:00,25.44,25.45,25.39,25.4,172000.0,17.4036,17.4105,17.3694,17.3762,172000.0
2007-02-20 11:40:00,25.39,25.41,25.36,25.36,44400.0,17.3694,17.3831,17.3489,17.3489,44400.0
2007-02-20 11:45:00,25.36,25.44,25.36,25.44,42000.0,17.3489,17.4036,17.3489,17.4036,42000.0
2007-02-20 11:50:00,25.44,25.48,25.44,25.46,62400.0,17.4036,17.431,17.4036,17.4173,62400.0
2007-02-20 11:55:00,25.46,25.46,25.41,25.41,23200.0,17.4173,17.4173,17.3831,17.3831,23200.0
2007-02-20 12:00:00,25.4,25.43,25.39,25.43,26000.0,17.3762,17.3968,17.3694,17.3968,26000.0
2007-02-20 12:05:00,25.43,25.45,25.43,25.44,26000.0,17.3968,17.4105,17.3968,17.4036,26000.0
2007-02-20 12:10:00,25.44,25.46,25.44,25.45,23200.0,17.4036,17.4173,17.4036,17.4105,23200.0
2007-02-20 12:15:00,25.45,25.47,25.45,25.47,46400.0,17.4105,17.4241,17.4105,17.4241,46400.0
2007-02-20 12:20:00,25.46,25.47,25.45,25.47,20400.0,17.4173,17.4241,17.4105,17.4241,20400.0
2007-02-20 12:25:00,25.47,25.49,25.46,25.49,40000.0,17.4241,17.4378,17.4173,17.4378,40000.0
2007-02-20 12:30:00,25.49,25.5,25.49,25.49,56800.0,17.4378,17.4447,17.4378,17.4378,56800.0
2007-02-20 12:35:00,25.48,25.49,25.45,25.45,130400.0,17.431,17.4378,17.4105,17.4105,130400.0
2007-02-20 12:40:00,25.45,25.45,25.45,25.45,9600.0,17.4105,17.4105,17.4105,17.4105,9600.0
2007-02-20 12:45:00,25.45,25.45,25.44,25.45,15200.0,17.4105,17.4105,17.4036,17.4105,15200.0
2007-02-20 12:50:00,25.45,25.47,25.45,25.46,14400.0,17.4105,17.4241,17.4105,17.4173,14400.0
2007-02-20 12:55:00,25.46,25.49,25.46,25.49,17200.0,17.4173,17.4378,17.4173,17.4378,17200.0
2007-02-20 13:00:00,25.49,25.5,25.47,25.48,19600.0,17.4378,17.4447,17.4241,17.431,19600.0
2007-02-20 13:05:00,25.48,25.49,25.47,25.48,27600.0,17.431,17.4378,17.4241,17.431,27600.0
2007-02-20 13:10:00,25.48,25.48,25.42,25.42,38000.0,17.431,17.431,17.3899,17.3899,38000.0
2007-02-20 13:15:00,25.42,25.42,25.39,25.39,24000.0,17.3899,17.3899,17.3694,17.3694,24000.0
2007-02-20 13:20:00,25.39,25.43,25.39,25.42,42000.0,17.3694,17.3968,17.3694,17.3899,42000.0
2007-02-20 13:25:00,25.42,25.47,25.42,25.47,40800.0,17.3899,17.4241,17.3899,17.4241,40800.0
2007-02-20 13:30:00,25.47,25.5,25.46,25.49,53600.0,17.4241,17.4447,17.4173,17.4378,53600.0
2007-02-20 13:35:00,25.5,25.51,25.49,25.5,126400.0,17.4447,17.4515,17.4378,17.4447,126400.0
2007-02-20 13:40:00,25.5,25.5,25.45,25.46,38000.0,17.4447,17.4447,17.4105,17.4173,38000.0
2007-02-20 13:45:00,25.46,25.48,25.46,25.46,23200.0,17.4173,17.431,17.4173,17.4173,23200.0
2007-02-20 13:50:00,25.46,25.5,25.46,25.5,23200.0,17.4173,17.4447,17.4173,17.4447,23200.0
2007-02-20 13:55:00,25.5,25.5,25.49,25.5,57200.0,17.4447,17.4447,17.4378,17.4447,57200.0
2007-02-20 14:00:00,25.5,25.5,25.49,25.5,66000.0,17.4447,17.4447,17.4378,17.4447,66000.0
2007-02-20 14:05:00,25.5,25.5,25.47,25.47,30000.0,17.4447,17.4447,17.4241,17.4241,30000.0
2007-02-20 14:10:00,25.47,25.52,25.47,25.51,46400.0,17.4241,17.4583,17.4241,17.4515,46400.0
2007-02-20 14:15:00,25.51,25.55,25.51,25.53,29600.0,17.4515,17.4789,17.4515,17.4652,29600.0
2007-02-20 14:20:00,25.53,25.58,25.53,25.53,50400.0,17.4652,17.4994,17.4652,17.4652,50400.0
2007-02-20 14:25:00,25.53,25.53,25.49,25.52,50800.0,17.4652,17.4652,17.4378,17.4583,50800.0
2007-02-20 14:30:00,25.53,25.54,25.49,25.5,51600.0,17.4652,17.472,17.4378,17.4447,51600.0
2007-02-20 14:35:00,25.5,25.5,25.48,25.5,46000.0,17.4447,17.4447,17.431,17.4447,46000.0
2007-02-20 14:40:00,25.5,25.51,25.49,25.5,32000.0,17.4447,17.4515,17.4378,17.4447,32000.0
2007-02-20 14:45:00,25.5,25.52,25.49,25.52,62800.0,17.4447,17.4583,17.4378,17.4583,62800.0
2007-02-20 14:50:00,25.51,25.54,25.51,25.54,31200.0,17.4515,17.472,17.4515,17.472,31200.0
2007-02-20 14:55:00,25.54,25.56,25.51,25.54,70000.0,17.472,17.4857,17.4515,17.472,70000.0
2007-02-20 15:00:00,25.54,25.55,25.51,25.51,87200.0,17.472,17.4789,17.4515,17.4515,87200.0
2007-02-20 15:05:00,25.51,25.59,25.51,25.59,71600.0,17.4515,17.5062,17.4515,17.5062,71600.0
2007-02-20 15:10:00,25.59,25.6,25.56,25.59,60800.0,17.5062,17.5131,17.4857,17.5062,60800.0
2007-02-20 15:15:00,25.59,25.64,25.55,25.64,307200.0,17.5062,17.5404,17.4789,17.5404,307200.0
2007-02-20 15:20:00,25.63,25.65,25.62,25.65,161600.0,17.5336,17.5473,17.5267,17.5473,161600.0
2007-02-20 15:25:00,25.65,25.73,25.65,25.71,281200.0,17.5473,17.602,17.5473,17.5883,281200.0
2007-02-20 15:30:00,25.72,25.72,25.66,25.66,125200.0,17.5952,17.5952,17.5541,17.5541,125200.0
2007-02-20 15:35:00,25.66,25.68,25.64,25.68,126000.0,17.5541,17.5678,17.5404,17.5678,126000.0
2007-02-20 15:40:00,25.68,25.72,25.67,25.72,146000.0,17.5678,17.5952,17.561,17.5952,146000.0
2007-02-20 15:45:00,25.72,25.74,25.69,25.7,192800.0,17.5952,17.6088,17.5746,17.5815,192800.0
2007-02-20 15:50:00,25.7,25.7,25.64,25.65,108000.0,17.5815,17.5815,17.5404,17.5473,108000.0
2007-02-20 15:55:00,25.65,25.7,25.65,25.67,246800.0,17.5473,17.5815,17.5473,17.561,246800.0
2007-02-21 09:30:00,25.58,25.62,25.45,25.62,220800.0,17.4994,17.5267,17.4105,17.5267,220800.0
2007-02-21 09:35:00,25.62,25.73,25.58,25.68,167600.0,17.5267,17.602,17.4994,17.5678,167600.0
2007-02-21 09:40:00,25.68,25.75,25.67,25.68,109200.0,17.5678,17.6157,17.561,17.5678,109200.0
2007-02-21 09:45:00,25.67,25.71,25.66,25.71,116800.0,17.561,17.5883,17.5541,17.5883,116800.0
2007-02-21 09:50:00,25.7,25.84,25.7,25.83,194800.0,17.5815,17.6773,17.5815,17.6704,194800.0
2007-02-21 09:55:00,25.84,25.95,25.83,25.92,158000.0,17.6773,17.7525,17.6704,17.732,158000.0
2007-02-21 10:00:00,25.92,25.94,25.84,25.85,100000.0,17.732,17.7457,17.6773,17.6841,100000.0
2007-02-21 10:05:00,25.84,25.92,25.84,25.91,100000.0,17.6773,17.732,17.6773,17.7251,100000.0
2007-02-21 10:10:00,25.9,25.91,25.86,25.89,93200.0,17.7183,17.7251,17.6909,17.7115,93200.0
2007-02-21 10:15:00,25.89,25.92,25.86,25.87,237600.0,17.7115,17.732,17.6909,17.6978,237600.0
2007-02-21 10:20:00,25.87,25.88,25.82,25.84,141600.0,17.6978,17.7046,17.6636,17.6773,141600.0
2007-02-21 10:25:00,25.83,25.84,25.8,25.82,28000.0,17.6704,17.6773,17.6499,17.6636,28000.0
2007-02-21 10:30:00,25.82,25.83,25.8,25.8,53600.0,17.6636,17.6704,17.6499,17.6499,53600.0
2007-02-21 10:35:00,25.8,25.8,25.75,25.75,56400.0,17.6499,17.6499,17.6157,17.6157,56400.0
2007-02-21 10:40:00,25.75,25.76,25.72,25.76,62400.0,17.6157,17.6225,17.5952,17.6225,62400.0
2007-02-21 10:45:00,25.76,25.84,25.75,25.84,37600.0,17.6225,17.6773,17.6157,17.6773,37600.0
2007-02-21 10:50:00,25.84,25.84,25.79,25.81,78400.0,17.6773,17.6773,17.643,17.6567,78400.0
2007-02-21 10:55:00,25.81,25.87,25.8,25.84,98800.0,17.6567,17.6978,17.6499,17.6773,98800.0
2007-02-21 11:00:00,25.84,25.84,25.81,25.84,91200.0,17.6773,17.6773,17.6567,17.6773,91200.0
2007-02-21 11:05:00,25.84,25.84,25.81,25.82,74800.0,17.6773,17.6773,17.6567,17.6636,74800.0
2007-02-21 11:10:00,25.81,25.84,25.81,25.83,104800.0,17.6567,17.6773,17.6567,17.6704,104800.0
2007-02-21 11:15:00,25.83,25.84,25.83,25.83,93600.0,17.6704,17.6773,17.6704,17.6704,93600.0
2007-02-21 11:20:00,25.84,25.87,25.84,25.84,50800.0,17.6773,17.6978,17.6773,17.6773,50800.0
2007-02-21 11:25:00,25.85,25.85,25.83,25.83,26000.0,17.6841,17.6841,17.6704,17.6704,26000.0
2007-02-21 11:30:00,25.83,25.86,25.83,25.86,97600.0,17.6704,17.6909,17.6704,17.6909,97600.0
2007-02-21 11:35:00,25.87,25.97,25.86,25.97,111600.0,17.6978,17.7662,17.6909,17.7662,111600.0
2007-02-21 11:40:00,25.97,26.0,25.97,26.0,90000.0,17.7662,17.7867,17.7662,17.7867,90000.0
2007-02-21 11:45:00,26.0,26.01,25.98,26.0,50400.0,17.7867,17.7935,17.773,17.7867,50400.0
2007-02-21 11:50:00,26.0,26.0,25.95,25.99,85600.0,17.7867,17.7867,17.7525,17.7799,85600.0
2007-02-21 11:55:00,25.99,26.02,25.98,26.0,54000.0,17.7799,17.8004,17.773,17.7867,54000.0
2007-02-21 12:00:00,26.0,26.01,25.98,26.0,112000.0,17.7867,17.7935,17.773,17.7867,112000.0
2007-02-21 12:05:00,26.0,26.11,26.0,26.06,209600.0,17.7867,17.862,17.7867,17.8278,209600.0
2007-02-21 12:10:00,26.06,26.06,25.98,25.98,103200.0,17.8278,17.8278,17.773,17.773,103200.0
2007-02-21 12:15:00,25.98,26.04,25.97,26.0,107600.0,17.773,17.8141,17.7662,17.7867,107600.0
2007-02-21 12:20:00,26.0,26.07,26.0,26.07,95600.0,17.7867,17.8346,17.7867,17.8346,95600.0
2007-02-21 12:25:00,26.07,26.08,26.06,26.07,54800.0,17.8346,17.8414,17.8278,17.8346,54800.0
2007-02-21 12:30:00,26.07,26.07,26.03,26.03,30400.0,17.8346,17.8346,17.8072,17.8072,30400.0
2007-02-21 12:35:00,26.03,26.05,26.02,26.02,46800.0,17.8072,17.8209,17.8004,17.8004,46800.0
2007-02-21 12:40:00,26.02,26.03,26.0,26.0,38400.0,17.8004,17.8072,17.7867,17.7867,38400.0
2007-02-21 12:45:00,26.0,26.01,26.0,26.01,34400.0,17.7867,17.7935,17.7867,17.7935,34400.0
2007-02-21 12:50:00,26.0,26.04,26.0,26.03,48000.0,17.7867,17.8141,17.7867,17.8072,48000.0
2007-02-21 12:55:00,26.03,26.05,26.02,26.03,36800.0,17.8072,17.8209,17.8004,17.8072,36800.0
2007-02-21 13:00:00,26.03,26.03,26.0,26.03,56800.0,17.8072,17.8072,17.7867,17.8072,56800.0
2007-02-21 13:05:00,26.03,26.04,26.02,26.03,20400.0,17.8072,17.8141,17.8004,17.8072,20400.0
2007-02-21 13:10:00,26.02,26.02,26.0,26.0,42000.0,17.8004,17.8004,17.7867,17.7867,42000.0
2007-02-21 13:15:00,26.0,26.01,26.0,26.0,44000.0,17.7867,17.7935,17.7867,17.7867,44000.0
2007-02-21 13:20:00,26.0,26.01,25.99,26.0,70000.0,17.7867,17.7935,17.7799,17.7867,70000.0
2007-02-21 13:25:00,26.0,26.04,26.0,26.04,35600.0,17.7867,17.8141,17.7867,17.8141,35600.0
2007-02-21 13:30:00,26.04,26.1,26.04,26.07,129200.0,17.8141,17.8551,17.8141,17.8346,129200.0
2007-02-21 13:35:00,26.07,26.09,26.07,26.08,35600.0,17.8346,17.8483,17.8346,17.8414,35600.0
2007-02-21 13:40:00,26.07,26.07,26.0,26.0,80400.0,17.8346,17.8346,17.7867,17.7867,80400.0
2007-02-21 13:45:00,26.0,26.03,26.0,26.02,57200.0,17.7867,17.8072,17.7867,17.8004,57200.0
2007-02-21 13:50:00,26.02,26.02,26.01,26.01,32400.0,17.8004,17.8004,17.7935,17.7935,32400.0
2007-02-21 13:55:00,26.02,26.02,25.99,26.0,66000.0,17.8004,17.8004,17.7799,17.7867,66000.0
2007-02-21 14:00:00,26.0,26.0,25.96,25.97,115600.0,17.7867,17.7867,17.7593,17.7662,115600.0
2007-02-21 14:05:00,25.98,26.01,25.98,25.99,54000.0,17.773,17.7935,17.773,17.7799,54000.0
2007-02-21 14:10:00,26.0,26.02,25.97,25.99,75200.0,17.7867,17.8004,17.7662,17.7799,75200.0
2007-02-21 14:15:00,26.0,26.02,25.96,25.97,62800.0,17.7867,17.8004,17.7593,17.7662,62800.0
2007-02-21 14:20:00,25.97,26.0,25.97,26.0,36400.0,17.7662,17.7867,17.7662,17.7867,36400.0
2007-02-21 14:25:00,26.0,26.01,25.97,26.0,53200.0,17.7867,17.7935,17.7662,17.7867,53200.0
2007-02-21 14:30:00,26.0,26.01,25.98,25.99,52400.0,17.7867,17.7935,17.773,17.7799,52400.0
2007-02-21 14:35:00,25.98,26.04,25.98,26.03,159200.0,17.773,17.8141,17.773,17.8072,159200.0
2007-02-21 14:40:00,26.03,26.03,26.0,26.0,106000.0,17.8072,17.8072,17.7867,17.7867,106000.0
2007-02-21 14:45:00,26.01,26.02,26.0,26.0,49200.0,17.7935,17.8004,17.7867,17.7867,49200.0
2007-02-21 14:50:00,26.0,26.05,26.0,26.04,44800.0,17.7867,17.8209,17.7867,17.8141,44800.0
2007-02-21 14:55:00,26.05,26.07,26.04,26.05,48000.0,17.8209,17.8346,17.8141,17.8209,48000.0
2007-02-21 15:00:00,26.06,26.06,26.02,26.05,86400.0,17.8278,17.8278,17.8004,17.8209,86400.0
2007-02-21 15:05:00,26.06,26.08,26.05,26.06,74800.0,17.8278,17.8414,17.8209,17.8278,74800.0
2007-02-21 15:10:00,26.06,26.08,26.01,26.01,127600.0,17.8278,17.8414,17.7935,17.7935,127600.0
2007-02-21 15:15:00,26.0,26.03,25.99,26.01,162800.0,17.7867,17.8072,17.7799,17.7935,162800.0
2007-02-21 15:20:00,26.01,26.06,26.0,26.05,54400.0,17.7935,17.8278,17.7867,17.8209,54400.0
2007-02-21 15:25:00,26.05,26.06,26.04,26.06,37200.0,17.8209,17.8278,17.8141,17.8278,37200.0
2007-02-21 15:30:00,26.06,26.09,26.05,26.09,96800.0,17.8278,17.8483,17.8209,17.8483,96800.0
2007-02-21 15:35:00,26.08,26.1,26.06,26.07,63600.0,17.8414,17.8551,17.8278,17.8346,63600.0
2007-02-21 15:40:00,26.07,26.07,26.04,26.05,91200.0,17.8346,17.8346,17.8141,17.8209,91200.0
2007-02-21 15:45:00,26.06,26.12,26.06,26.09,140400.0,17.8278,17.8688,17.8278,17.8483,140400.0
2007-02-21 15:50:00,26.09,26.14,26.08,26.09,146800.0,17.8483,17.8825,17.8414,17.8483,146800.0
2007-02-21 15:55:00,26.1,26.1,26.06,26.08,139200.0,17.8551,17.8551,17.8278,17.8414,139200.0
2007-02-22 09:30:00,26.22,26.26,26.17,26.24,295600.0,17.9372,17.9646,17.903,17.9509,295600.0
2007-02-22 09:35:00,26.25,26.25,26.2,26.23,188400.0,17.9577,17.9577,17.9235,17.9441,188400.0
2007-02-22 09:40:00,26.23,26.26,26.21,26.26,108000.0,17.9441,17.9646,17.9304,17.9646,108000.0
2007-02-22 09:45:00,26.26,26.37,26.26,26.35,213200.0,17.9646,18.0398,17.9646,18.0261,213200.0
2007-02-22 09:50:00,26.35,26.42,26.35,26.42,172400.0,18.0261,18.074,18.0261,18.074,172400.0
2007-02-22 09:55:00,26.42,26.46,26.4,26.43,163600.0,18.074,18.1014,18.0604,18.0809,163600.0
2007-02-22 10:00:00,26.42,26.44,26.33,26.33,132400.0,18.074,18.0877,18.0125,18.0125,132400.0
2007-02-22 10:05:00,26.34,26.44,26.34,26.42,89200.0,18.0193,18.0877,18.0193,18.074,89200.0
2007-02-22 10:10:00,26.43,26.43,26.35,26.39,139200.0,18.0809,18.0809,18.0261,18.0535,139200.0
2007-02-22 10:15:00,26.39,26.41,26.29,26.34,168400.0,18.0535,18.0672,17.9851,18.0193,168400.0
2007-02-22 10:20:00,26.34,26.39,26.29,26.39,211200.0,18.0193,18.0535,17.9851,18.0535,211200.0
2007-02-22 10:25:00,26.39,26.41,26.36,26.36,322400.0,18.0535,18.0672,18.033,18.033,322400.0
2007-02-22 10:30:00,26.36,26.38,26.35,26.35,219600.0,18.033,18.0467,18.0261,18.0261,219600.0
2007-02-22 10:35:00,26.35,26.36,26.33,26.33,98800.0,18.0261,18.033,18.0125,18.0125,98800.0
2007-02-22 10:40:00,26.33,26.39,26.33,26.34,151200.0,18.0125,18.0535,18.0125,18.0193,151200.0
2007-02-22 10:45:00,26.34,26.35,26.33,26.33,52800.0,18.0193,18.0261,18.0125,18.0125,52800.0
2007-02-22 10:50:00,26.32,26.32,26.28,26.28,97600.0,18.0056,18.0056,17.9783,17.9783,97600.0
2007-02-22 10:55:00,26.28,26.29,26.28,26.28,35200.0,17.9783,17.9851,17.9783,17.9783,35200.0
2007-02-22 11:00:00,26.28,26.3,26.26,26.28,69200.0,17.9783,17.9919,17.9646,17.9783,69200.0
2007-02-22 11:05:00,26.28,26.29,26.25,26.27,80000.0,17.9783,17.9851,17.9577,17.9714,80000.0
2007-02-22 11:10:00,26.27,26.28,26.25,26.26,141200.0,17.9714,17.9783,17.9577,17.9646,141200.0
2007-02-22 11:15:00,26.26,26.26,26.19,26.19,147200.0,17.9646,17.9646,17.9167,17.9167,147200.0
2007-02-22 11:20:00,26.18,26.2,26.14,26.2,135200.0,17.9098,17.9235,17.8825,17.9235,135200.0
2007-02-22 11:25:00,26.2,26.21,26.1,26.12,134000.0,17.9235,17.9304,17.8551,17.8688,134000.0
2007-02-22 11:30:00,26.11,26.18,26.07,26.12,165600.0,17.862,17.9098,17.8346,17.8688,165600.0
2007-02-22 11:35:00,26.12,26.17,26.11,26.15,51600.0,17.8688,17.903,17.862,17.8893,51600.0
2007-02-22 11:40:00,26.15,26.17,26.15,26.16,79600.0,17.8893,17.903,17.8893,17.8962,79600.0
2007-02-22 11:45:00,26.16,26.2,26.15,26.17,85200.0,17.8962,17.9235,17.8893,17.903,85200.0
2007-02-22 11:50:00,26.16,26.21,26.15,26.2,90000.0,17.8962,17.9304,17.8893,17.9235,90000.0
2007-02-22 11:55:00,26.2,26.22,26.19,26.2,50800.0,17.9235,17.9372,17.9167,17.9235,50800.0
2007-02-22 12:00:00,26.2,26.21,26.18,26.2,67200.0,17.9235,17.9304,17.9098,17.9235,67200.0
2007-02-22 12:05:00,26.2,26.2,26.17,26.19,59600.0,17.9235,17.9235,17.903,17.9167,59600.0
2007-02-22 12:10:00,26.18,26.2,26.18,26.19,84400.0,17.9098,17.9235,17.9098,17.9167,84400.0
2007-02-22 12:15:00,26.19,26.19,26.15,26.16,94800.0,17.9167,17.9167,17.8893,17.8962,94800.0
2007-02-22 12:20:00,26.16,26.16,26.08,26.11,109200.0,17.8962,17.8962,17.8414,17.862,109200.0
2007-02-22 12:25:00,26.1,26.11,26.06,26.09,28400.0,17.8551,17.862,17.8278,17.8483,28400.0
2007-02-22 12:30:00,26.1,26.15,26.1,26.11,55200.0,17.8551,17.8893,17.8551,17.862,55200.0
2007-02-22 12:35:00,26.11,26.13,26.09,26.09,21200.0,17.862,17.8756,17.8483,17.8483,21200.0
2007-02-22 12:40:00,26.11,26.11,26.07,26.07,30400.0,17.862,17.862,17.8346,17.8346,30400.0
2007-02-22 12:45:00,26.07,26.08,26.06,26.07,49600.0,17.8346,17.8414,17.8278,17.8346,49600.0
2007-02-22 12:50:00,26.07,26.1,26.06,26.1,57200.0,17.8346,17.8551,17.8278,17.8551,57200.0
2007-02-22 12:55:00,26.1,26.1,26.05,26.05,44800.0,17.8551,17.8551,17.8209,17.8209,44800.0
2007-02-22 13:00:00,26.05,26.1,26.04,26.1,54000.0,17.8209,17.8551,17.8141,17.8551,54000.0
2007-02-22 13:05:00,26.09,26.09,26.05,26.05,18800.0,17.8483,17.8483,17.8209,17.8209,18800.0
2007-02-22 13:10:00,26.05,26.06,26.04,26.06,30400.0,17.8209,17.8278,17.8141,17.8278,30400.0
2007-02-22 13:15:00,26.06,26.06,26.03,26.05,28000.0,17.8278,17.8278,17.8072,17.8209,28000.0
2007-02-22 13:20:00,26.05,26.08,26.04,26.06,50800.0,17.8209,17.8414,17.8141,17.8278,50800.0
2007-02-22 13:25:00,26.06,26.07,26.0,26.01,44400.0,17.8278,17.8346,17.7867,17.7935,44400.0
2007-02-22 13:30:00,26.01,26.02,26.0,26.02,40800.0,17.7935,17.8004,17.7867,17.8004,40800.0
2007-02-22 13:35:00,26.02,26.03,26.0,26.0,33200.0,17.8004,17.8072,17.7867,17.7867,33200.0
2007-02-22 13:40:00,26.0,26.0,25.99,25.99,61600.0,17.7867,17.7867,17.7799,17.7799,61600.0
2007-02-22 13:45:00,26.0,26.01,25.99,25.99,42400.0,17.7867,17.7935,17.7799,17.7799,42400.0
2007-02-22 13:50:00,25.99,25.99,25.97,25.97,83200.0,17.7799,17.7799,17.7662,17.7662,83200.0
2007-02-22 13:55:00,25.97,26.04,25.97,26.02,156800.0,17.7662,17.8141,17.7662,17.8004,156800.0
2007-02-22 14:00:00,26.02,26.02,25.99,25.99,46000.0,17.8004,17.8004,17.7799,17.7799,46000.0
2007-02-22 14:05:00,25.99,26.01,25.99,26.01,31200.0,17.7799,17.7935,17.7799,17.7935,31200.0
2007-02-22 14:10:00,26.01,26.02,26.0,26.0,26800.0,17.7935,17.8004,17.7867,17.7867,26800.0
2007-02-22 14:15:00,26.0,26.0,25.96,26.0,71600.0,17.7867,17.7867,17.7593,17.7867,71600.0
2007-02-22 14:20:00,26.0,26.0,25.98,25.98,30400.0,17.7867,17.7867,17.773,17.773,30400.0
2007-02-22 14:25:00,25.98,26.02,25.97,26.02,34400.0,17.773,17.8004,17.7662,17.8004,34400.0
2007-02-22 14:30:00,26.01,26.02,25.96,25.96,62400.0,17.7935,17.8004,17.7593,17.7593,62400.0
2007-02-22 14:35:00,25.96,25.96,25.92,25.94,116000.0,17.7593,17.7593,17.732,17.7457,116000.0
2007-02-22 14:40:00,25.94,25.94,25.9,25.91,58800.0,17.7457,17.7457,17.7183,17.7251,58800.0
2007-02-22 14:45:00,25.9,25.92,25.88,25.9,74800.0,17.7183,17.732,17.7046,17.7183,74800.0
2007-02-22 14:50:00,25.91,25.91,25.89,25.91,40000.0,17.7251,17.7251,17.7115,17.7251,40000.0
2007-02-22 14:55:00,25.91,25.91,25.89,25.9,35600.0,17.7251,17.7251,17.7115,17.7183,35600.0
2007-02-22 15:00:00,25.9,25.98,25.9,25.98,40000.0,17.7183,17.773,17.7183,17.773,40000.0
2007-02-22 15:05:00,25.99,26.0,25.97,25.97,61600.0,17.7799,17.7867,17.7662,17.7662,61600.0
2007-02-22 15:10:00,25.97,26.01,25.96,26.0,51200.0,17.7662,17.7935,17.7593,17.7867,51200.0
2007-02-22 15:15:00,26.0,26.03,26.0,26.02,76000.0,17.7867,17.8072,17.7867,17.8004,76000.0
2007-02-22 15:20:00,26.03,26.04,26.02,26.03,74400.0,17.8072,17.8141,17.8004,17.8072,74400.0
2007-02-22 15:25:00,26.03,26.05,26.0,26.02,119600.0,17.8072,17.8209,17.7867,17.8004,119600.0
2007-02-22 15:30:00,26.01,26.06,26.01,26.02,144800.0,17.7935,17.8278,17.7935,17.8004,144800.0
2007-02-22 15:35:00,26.02,26.09,26.01,26.05,156400.0,17.8004,17.8483,17.7935,17.8209,156400.0
2007-02-22 15:40:00,26.05,26.1,26.05,26.09,70800.0,17.8209,17.8551,17.8209,17.8483,70800.0
2007-02-22 15:45:00,26.09,26.12,26.08,26.1,87600.0,17.8483,17.8688,17.8414,17.8551,87600.0
2007-02-22 15:50:00,26.1,26.11,26.04,26.05,116400.0,17.8551,17.862,17.8141,17.8209,116400.0
2007-02-22 15:55:00,26.04,26.06,26.03,26.03,148400.0,17.8141,17.8278,17.8072,17.8072,148400.0
2007-02-23 09:30:00,25.88,26.0,25.85,25.99,145600.0,17.7046,17.7867,17.6841,17.7799,145600.0
2007-02-23 09:35:00,25.99,26.0,25.88,25.92,101600.0,17.7799,17.7867,17.7046,17.732,101600.0
2007-02-23 09:40:00,25.91,25.95,25.85,25.88,121600.0,17.7251,17.7525,17.6841,17.7046,121600.0
2007-02-23 09:45:00,25.86,25.89,25.78,25.78,172400.0,17.6909,17.7115,17.6362,17.6362,172400.0
2007-02-23 09:50:00,25.78,25.79,25.72,25.79,168400.0,17.6362,17.643,17.5952,17.643,168400.0
2007-02-23 09:55:00,25.78,25.82,25.77,25.81,138400.0,17.6362,17.6636,17.6294,17.6567,138400.0
2007-02-23 10:00:00,25.81,25.88,25.81,25.84,98000.0,17.6567,17.7046,17.6567,17.6773,98000.0
2007-02-23 10:05:00,25.84,25.86,25.83,25.84,96400.0,17.6773,17.6909,17.6704,17.6773,96400.0
2007-02-23 10:10:00,25.84,25.87,25.84,25.85,184800.0,17.6773,17.6978,17.6773,17.6841,184800.0
2007-02-23 10:15:00,25.85,25.86,25.84,25.84,169600.0,17.6841,17.6909,17.6773,17.6773,169600.0
2007-02-23 10:20:00,25.84,25.84,25.79,25.82,267600.0,17.6773,17.6773,17.643,17.6636,267600.0
2007-02-23 10:25:00,25.81,25.85,25.81,25.81,248800.0,17.6567,17.6841,17.6567,17.6567,248800.0
2007-02-23 10:30:00,25.81,25.87,25.8,25.87,142400.0,17.6567,17.6978,17.6499,17.6978,142400.0
2007-02-23 10:35:00,25.87,25.94,25.86,25.86,146400.0,17.6978,17.7457,17.6909,17.6909,146400.0
2007-02-23 10:40:00,25.86,25.91,25.8,25.9,138000.0,17.6909,17.7251,17.6499,17.7183,138000.0
2007-02-23 10:45:00,25.89,25.91,25.84,25.86,71600.0,17.7115,17.7251,17.6773,17.6909,71600.0
2007-02-23 10:50:00,25.86,25.87,25.83,25.83,58400.0,17.6909,17.6978,17.6704,17.6704,58400.0
2007-02-23 10:55:00,25.83,25.86,25.83,25.86,54800.0,17.6704,17.6909,17.6704,17.6909,54800.0
2007-02-23 11:00:00,25.86,25.88,25.85,25.85,60400.0,17.6909,17.7046,17.6841,17.6841,60400.0
2007-02-23 11:05:00,25.86,25.86,25.81,25.81,57200.0,17.6909,17.6909,17.6567,17.6567,57200.0
2007-02-23 11:10:00,25.8,25.81,25.76,25.8,104400.0,17.6499,17.6567,17.6225,17.6499,104400.0
2007-02-23 11:15:00,25.8,25.82,25.79,25.8,51600.0,17.6499,17.6636,17.643,17.6499,51600.0
2007-02-23 11:20:00,25.8,25.81,25.76,25.77,42800.0,17.6499,17.6567,17.6225,17.6294,42800.0
2007-02-23 11:25:00,25.77,25.78,25.74,25.75,60400.0,17.6294,17.6362,17.6088,17.6157,60400.0
2007-02-23 11:30:00,25.75,25.75,25.73,25.74,26800.0,17.6157,17.6157,17.602,17.6088,26800.0
2007-02-23 11:35:00,25.74,25.8,25.74,25.78,52800.0,17.6088,17.6499,17.6088,17.6362,52800.0
2007-02-23 11:40:00,25.79,25.8,25.77,25.78,32000.0,17.643,17.6499,17.6294,17.6362,32000.0
2007-02-23 11:45:00,25.78,25.82,25.77,25.81,84000.0,17.6362,17.6636,17.6294,17.6567,84000.0
2007-02-23 11:50:00,25.81,25.84,25.81,25.84,44000.0,17.6567,17.6773,17.6567,17.6773,44000.0
2007-02-23 11:55:00,25.83,25.84,25.8,25.84,32400.0,17.6704,17.6773,17.6499,17.6773,32400.0
2007-02-23 12:00:00,25.84,25.88,25.83,25.86,83200.0,17.6773,17.7046,17.6704,17.6909,83200.0
2007-02-23 12:05:00,25.86,25.86,25.85,25.86,52800.0,17.6909,17.6909,17.6841,17.6909,52800.0
2007-02-23 12:10:00,25.86,25.86,25.85,25.85,39600.0,17.6909,17.6909,17.6841,17.6841,39600.0
2007-02-23 12:15:00,25.85,25.88,25.85,25.87,35600.0,17.6841,17.7046,17.6841,17.6978,35600.0
2007-02-23 12:20:00,25.87,25.89,25.84,25.88,91600.0,17.6978,17.7115,17.6773,17.7046,91600.0
2007-02-23 12:25:00,25.88,25.91,25.87,25.89,30400.0,17.7046,17.7251,17.6978,17.7115,30400.0
2007-02-23 12:30:00,25.89,25.9,25.88,25.88,29600.0,17.7115,17.7183,17.7046,17.7046,29600.0
2007-02-23 12:35:00,25.88,25.88,25.82,25.83,42800.0,17.7046,17.7046,17.6636,17.6704,42800.0
2007-02-23 12:40:00,25.82,25.84,25.81,25.81,32800.0,17.6636,17.6773,17.6567,17.6567,32800.0
2007-02-23 12:45:00,25.81,25.81,25.78,25.79,59200.0,17.6567,17.6567,17.6362,17.643,59200.0
2007-02-23 12:50:00,25.79,25.8,25.76,25.76,48000.0,17.643,17.6499,17.6225,17.6225,48000.0
2007-02-23 12:55:00,25.77,25.83,25.76,25.83,82400.0,17.6294,17.6704,17.6225,17.6704,82400.0
2007-02-23 13:00:00,25.83,25.88,25.82,25.85,58400.0,17.6704,17.7046,17.6636,17.6841,58400.0
2007-02-23 13:05:00,25.85,25.85,25.8,25.81,40800.0,17.6841,17.6841,17.6499,17.6567,40800.0
2007-02-23 13:10:00,25.81,25.83,25.81,25.83,29600.0,17.6567,17.6704,17.6567,17.6704,29600.0
2007-02-23 13:15:00,25.83,25.84,25.82,25.83,28800.0,17.6704,17.6773,17.6636,17.6704,28800.0
2007-02-23 13:20:00,25.83,25.87,25.83,25.87,14800.0,17.6704,17.6978,17.6704,17.6978,14800.0
2007-02-23 13:25:00,25.88,25.89,25.85,25.85,55600.0,17.7046,17.7115,17.6841,17.6841,55600.0
2007-02-23 13:30:00,25.85,25.86,25.83,25.83,37600.0,17.6841,17.6909,17.6704,17.6704,37600.0
2007-02-23 13:35:00,25.83,25.83,25.8,25.81,40000.0,17.6704,17.6704,17.6499,17.6567,40000.0
2007-02-23 13:40:00,25.81,25.84,25.81,25.84,23600.0,17.6567,17.6773,17.6567,17.6773,23600.0
2007-02-23 13:45:00,25.84,25.85,25.84,25.85,30000.0,17.6773,17.6841,17.6773,17.6841,30000.0
2007-02-23 13:50:00,25.85,25.88,25.85,25.88,32000.0,17.6841,17.7046,17.6841,17.7046,32000.0
2007-02-23 13:55:00,25.89,25.89,25.84,25.84,26400.0,17.7115,17.7115,17.6773,17.6773,26400.0
2007-02-23 14:00:00,25.83,25.85,25.83,25.85,26800.0,17.6704,17.6841,17.6704,17.6841,26800.0
2007-02-23 14:05:00,25.85,25.9,25.84,25.89,88000.0,17.6841,17.7183,17.6773,17.7115,88000.0
2007-02-23 14:10:00,25.89,25.89,25.86,25.86,33200.0,17.7115,17.7115,17.6909,17.6909,33200.0
2007-02-23 14:15:00,25.86,25.89,25.86,25.89,61600.0,17.6909,17.7115,17.6909,17.7115,61600.0
2007-02-23 14:20:00,25.89,25.9,25.88,25.88,23600.0,17.7115,17.7183,17.7046,17.7046,23600.0
2007-02-23 14:25:00,25.88,25.88,25.87,25.88,26400.0,17.7046,17.7046,17.6978,17.7046,26400.0
2007-02-23 14:30:00,25.88,25.95,25.88,25.95,98800.0,17.7046,17.7525,17.7046,17.7525,98800.0
2007-02-23 14:35:00,25.95,25.95,25.92,25.92,45600.0,17.7525,17.7525,17.732,17.732,45600.0
2007-02-23 14:40:00,25.93,25.95,25.93,25.95,50000.0,17.7388,17.7525,17.7388,17.7525,50000.0
2007-02-23 14:45:00,25.95,25.97,25.93,25.94,46400.0,17.7525,17.7662,17.7388,17.7457,46400.0
2007-02-23 14:50:00,25.94,26.0,25.93,25.98,55200.0,17.7457,17.7867,17.7388,17.773,55200.0
2007-02-23 14:55:00,25.97,25.99,25.97,25.97,36800.0,17.7662,17.7799,17.7662,17.7662,36800.0
2007-02-23 15:00:00,25.98,25.98,25.97,25.98,44400.0,17.773,17.773,17.7662,17.773,44400.0
2007-02-23 15:05:00,25.98,26.08,25.97,26.04,576800.0,17.773,17.8414,17.7662,17.8141,576800.0
2007-02-23 15:10:00,26.03,26.07,26.03,26.05,108000.0,17.8072,17.8346,17.8072,17.8209,108000.0
2007-02-23 15:15:00,26.05,26.05,26.01,26.02,47600.0,17.8209,17.8209,17.7935,17.8004,47600.0
2007-02-23 15:20:00,26.03,26.04,26.02,26.03,28800.0,17.8072,17.8141,17.8004,17.8072,28800.0
2007-02-23 15:25:00,26.02,26.07,26.01,26.06,64400.0,17.8004,17.8346,17.7935,17.8278,64400.0
2007-02-23 15:30:00,26.04,26.05,25.99,26.0,68400.0,17.8141,17.8209,17.7799,17.7867,68400.0
2007-02-23 15:35:00,26.0,26.01,25.98,25.99,34800.0,17.7867,17.7935,17.773,17.7799,34800.0
2007-02-23 15:40:00,25.98,25.99,25.97,25.97,56400.0,17.773,17.7799,17.7662,17.7662,56400.0
2007-02-23 15:45:00,25.97,25.98,25.96,25.96,100400.0,17.7662,17.773,17.7593,17.7593,100400.0
2007-02-23 15:50:00,25.96,26.02,25.96,26.02,90000.0,17.7593,17.8004,17.7593,17.8004,90000.0
2007-02-23 15:55:00,26.02,26.03,25.97,25.97,138000.0,17.8004,17.8072,17.7662,17.7662,138000.0
2007-02-26 09:30:00,25.99,25.99,25.67,25.68,273200.0,17.841,17.841,17.6214,17.6282,273200.0
2007-02-26 09:35:00,25.7,25.78,25.65,25.72,308000.0,17.642,17.6969,17.6076,17.6557,308000.0
2007-02-26 09:40:00,25.72,25.75,25.51,25.51,252400.0,17.6557,17.6763,17.5115,17.5115,252400.0
2007-02-26 09:45:00,25.51,25.65,25.47,25.48,452400.0,17.5115,17.6076,17.4841,17.491,452400.0
2007-02-26 09:50:00,25.48,25.5,25.43,25.44,284800.0,17.491,17.5047,17.4566,17.4635,284800.0
2007-02-26 09:55:00,25.44,25.46,25.39,25.39,321600.0,17.4635,17.4772,17.4292,17.4292,321600.0
2007-02-26 10:00:00,25.39,25.43,25.38,25.4,217600.0,17.4292,17.4566,17.4223,17.436,217600.0
2007-02-26 10:05:00,25.39,25.42,25.39,25.4,329600.0,17.4292,17.4498,17.4292,17.436,329600.0
2007-02-26 10:10:00,25.4,25.45,25.39,25.45,115200.0,17.436,17.4704,17.4292,17.4704,115200.0
2007-02-26 10:15:00,25.45,25.5,25.44,25.5,167600.0,17.4704,17.5047,17.4635,17.5047,167600.0
2007-02-26 10:20:00,25.5,25.61,25.5,25.59,350400.0,17.5047,17.5802,17.5047,17.5665,350400.0
2007-02-26 10:25:00,25.6,25.62,25.52,25.53,206400.0,17.5733,17.5871,17.5184,17.5253,206400.0
2007-02-26 10:30:00,25.52,25.58,25.52,25.55,77600.0,17.5184,17.5596,17.5184,17.539,77600.0
2007-02-26 10:35:00,25.54,25.6,25.54,25.59,76800.0,17.5321,17.5733,17.5321,17.5665,76800.0
2007-02-26 10:40:00,25.6,25.6,25.56,25.58,124800.0,17.5733,17.5733,17.5459,17.5596,124800.0
2007-02-26 10:45:00,25.58,25.58,25.55,25.58,105200.0,17.5596,17.5596,17.539,17.5596,105200.0
2007-02-26 10:50:00,25.58,25.62,25.57,25.61,79600.0,17.5596,17.5871,17.5527,17.5802,79600.0
2007-02-26 10:55:00,25.6,25.6,25.56,25.6,136000.0,17.5733,17.5733,17.5459,17.5733,136000.0
2007-02-26 11:00:00,25.61,25.72,25.61,25.69,227600.0,17.5802,17.6557,17.5802,17.6351,227600.0
2007-02-26 11:05:00,25.68,25.69,25.64,25.65,126800.0,17.6282,17.6351,17.6008,17.6076,126800.0
2007-02-26 11:10:00,25.65,25.68,25.65,25.65,108800.0,17.6076,17.6282,17.6076,17.6076,108800.0
2007-02-26 11:15:00,25.65,25.66,25.64,25.66,65600.0,17.6076,17.6145,17.6008,17.6145,65600.0
2007-02-26 11:20:00,25.66,25.66,25.65,25.65,53600.0,17.6145,17.6145,17.6076,17.6076,53600.0
2007-02-26 11:25:00,25.65,25.66,25.64,25.65,79200.0,17.6076,17.6145,17.6008,17.6076,79200.0
2007-02-26 11:30:00,25.66,25.66,25.6,25.61,93600.0,17.6145,17.6145,17.5733,17.5802,93600.0
2007-02-26 11:35:00,25.6,25.68,25.6,25.68,74000.0,17.5733,17.6282,17.5733,17.6282,74000.0
2007-02-26 11:40:00,25.68,25.7,25.67,25.67,86400.0,17.6282,17.642,17.6214,17.6214,86400.0
2007-02-26 11:45:00,25.67,25.68,25.66,25.68,45200.0,17.6214,17.6282,17.6145,17.6282,45200.0
2007-02-26 11:50:00,25.68,25.72,25.68,25.68,244000.0,17.6282,17.6557,17.6282,17.6282,244000.0
2007-02-26 11:55:00,25.68,25.71,25.67,25.71,60400.0,17.6282,17.6488,17.6214,17.6488,60400.0
2007-02-26 12:00:00,25.71,25.72,25.66,25.66,105600.0,17.6488,17.6557,17.6145,17.6145,105600.0
2007-02-26 12:05:00,25.66,25.66,25.61,25.61,106000.0,17.6145,17.6145,17.5802,17.5802,106000.0
2007-02-26 12:10:00,25.61,25.62,25.59,25.61,125600.0,17.5802,17.5871,17.5665,17.5802,125600.0
2007-02-26 12:15:00,25.61,25.62,25.55,25.56,80400.0,17.5802,17.5871,17.539,17.5459,80400.0
2007-02-26 12:20:00,25.56,25.56,25.54,25.56,158000.0,17.5459,17.5459,17.5321,17.5459,158000.0
2007-02-26 12:25:00,25.56,25.56,25.53,25.54,43600.0,17.5459,17.5459,17.5253,17.5321,43600.0
2007-02-26 12:30:00,25.54,25.54,25.49,25.52,184400.0,17.5321,17.5321,17.4978,17.5184,184400.0
2007-02-26 12:35:00,25.52,25.52,25.5,25.5,68400.0,17.5184,17.5184,17.5047,17.5047,68400.0
2007-02-26 12:40:00,25.5,25.5,25.46,25.48,67600.0,17.5047,17.5047,17.4772,17.491,67600.0
2007-02-26 12:45:00,25.48,25.5,25.45,25.46,98000.0,17.491,17.5047,17.4704,17.4772,98000.0
2007-02-26 12:50:00,25.46,25.5,25.45,25.47,74800.0,17.4772,17.5047,17.4704,17.4841,74800.0
2007-02-26 12:55:00,25.46,25.49,25.42,25.48,52400.0,17.4772,17.4978,17.4498,17.491,52400.0
2007-02-26 13:00:00,25.49,25.51,25.47,25.47,56400.0,17.4978,17.5115,17.4841,17.4841,56400.0
2007-02-26 13:05:00,25.47,25.49,25.46,25.47,44400.0,17.4841,17.4978,17.4772,17.4841,44400.0
2007-02-26 13:10:00,25.47,25.48,25.47,25.48,21600.0,17.4841,17.491,17.4841,17.491,21600.0
2007-02-26 13:15:00,25.48,25.5,25.48,25.5,31600.0,17.491,17.5047,17.491,17.5047,31600.0
2007-02-26 13:20:00,25.5,25.54,25.5,25.53,32000.0,17.5047,17.5321,17.5047,17.5253,32000.0
2007-02-26 13:25:00,25.53,25.53,25.46,25.46,85200.0,17.5253,17.5253,17.4772,17.4772,85200.0
2007-02-26 13:30:00,25.46,25.5,25.46,25.5,36800.0,17.4772,17.5047,17.4772,17.5047,36800.0
2007-02-26 13:35:00,25.5,25.5,25.44,25.47,35200.0,17.5047,17.5047,17.4635,17.4841,35200.0
2007-02-26 13:40:00,25.48,25.5,25.46,25.46,39600.0,17.491,17.5047,17.4772,17.4772,39600.0
2007-02-26 13:45:00,25.46,25.48,25.45,25.45,54400.0,17.4772,17.491,17.4704,17.4704,54400.0
2007-02-26 13:50:00,25.45,25.46,25.44,25.46,50400.0,17.4704,17.4772,17.4635,17.4772,50400.0
2007-02-26 13:55:00,25.46,25.46,25.42,25.42,46800.0,17.4772,17.4772,17.4498,17.4498,46800.0
2007-02-26 14:00:00,25.42,25.43,25.4,25.43,50000.0,17.4498,17.4566,17.436,17.4566,50000.0
2007-02-26 14:05:00,25.43,25.44,25.41,25.42,66400.0,17.4566,17.4635,17.4429,17.4498,66400.0
2007-02-26 14:10:00,25.42,25.45,25.41,25.43,59600.0,17.4498,17.4704,17.4429,17.4566,59600.0
2007-02-26 14:15:00,25.42,25.45,25.42,25.45,84800.0,17.4498,17.4704,17.4498,17.4704,84800.0
2007-02-26 14:20:00,25.45,25.47,25.44,25.45,89200.0,17.4704,17.4841,17.4635,17.4704,89200.0
2007-02-26 14:25:00,25.45,25.46,25.43,25.45,34400.0,17.4704,17.4772,17.4566,17.4704,34400.0
2007-02-26 14:30:00,25.45,25.45,25.42,25.43,70800.0,17.4704,17.4704,17.4498,17.4566,70800.0
2007-02-26 14:35:00,25.43,25.45,25.42,25.42,63200.0,17.4566,17.4704,17.4498,17.4498,63200.0
2007-02-26 14:40:00,25.42,25.42,25.4,25.41,51200.0,17.4498,17.4498,17.436,17.4429,51200.0
2007-02-26 14:45:00,25.4,25.43,25.4,25.42,60400.0,17.436,17.4566,17.436,17.4498,60400.0
2007-02-26 14:50:00,25.42,25.43,25.4,25.4,46000.0,17.4498,17.4566,17.436,17.436,46000.0
2007-02-26 14:55:00,25.4,25.42,25.4,25.41,47200.0,17.436,17.4498,17.436,17.4429,47200.0
2007-02-26 15:00:00,25.41,25.43,25.41,25.43,102800.0,17.4429,17.4566,17.4429,17.4566,102800.0
2007-02-26 15:05:00,25.43,25.44,25.42,25.44,79200.0,17.4566,17.4635,17.4498,17.4635,79200.0
2007-02-26 15:10:00,25.44,25.45,25.42,25.43,115200.0,17.4635,17.4704,17.4498,17.4566,115200.0
2007-02-26 15:15:00,25.44,25.44,25.43,25.43,79600.0,17.4635,17.4635,17.4566,17.4566,79600.0
2007-02-26 15:20:00,25.43,25.47,25.43,25.47,160000.0,17.4566,17.4841,17.4566,17.4841,160000.0
2007-02-26 15:25:00,25.47,25.47,25.43,25.44,106400.0,17.4841,17.4841,17.4566,17.4635,106400.0
2007-02-26 15:30:00,25.44,25.45,25.41,25.41,106400.0,17.4635,17.4704,17.4429,17.4429,106400.0
2007-02-26 15:35:00,25.42,25.42,25.4,25.4,118800.0,17.4498,17.4498,17.436,17.436,118800.0
2007-02-26 15:40:00,25.4,25.4,25.39,25.4,143600.0,17.436,17.436,17.4292,17.436,143600.0
2007-02-26 15:45:00,25.4,25.42,25.39,25.41,212000.0,17.436,17.4498,17.4292,17.4429,212000.0
2007-02-26 15:50:00,25.4,25.46,25.4,25.45,172000.0,17.436,17.4772,17.436,17.4704,172000.0
2007-02-26 15:55:00,25.45,25.47,25.43,25.45,228000.0,17.4704,17.4841,17.4566,17.4704,228000.0
2007-02-27 09:30:00,25.45,25.45,25.45,25.45,400.0,17.4704,17.4704,17.4704,17.4704,400.0
2007-02-27 09:35:00,25.4,25.4,25.02,25.15,447600.0,17.436,17.436,17.1752,17.2644,447600.0
2007-02-27 09:40:00,25.18,25.25,25.08,25.08,192800.0,17.285,17.3331,17.2164,17.2164,192800.0
2007-02-27 09:45:00,25.16,25.16,25.03,25.04,288000.0,17.2713,17.2713,17.182,17.1889,288000.0
2007-02-27 09:50:00,25.05,25.13,25.01,25.07,256400.0,17.1958,17.2507,17.1683,17.2095,256400.0
2007-02-27 09:55:00,25.06,25.12,25.04,25.1,287600.0,17.2026,17.2438,17.1889,17.2301,287600.0
2007-02-27 10:00:00,25.1,25.24,25.07,25.2,238400.0,17.2301,17.3262,17.2095,17.2987,238400.0
2007-02-27 10:05:00,25.21,25.24,25.15,25.2,150000.0,17.3056,17.3262,17.2644,17.2987,150000.0
2007-02-27 10:10:00,25.2,25.29,25.17,25.24,188400.0,17.2987,17.3605,17.2781,17.3262,188400.0
2007-02-27 10:15:00,25.25,25.28,25.19,25.28,195600.0,17.3331,17.3537,17.2919,17.3537,195600.0
2007-02-27 10:20:00,25.27,25.33,25.25,25.31,73200.0,17.3468,17.388,17.3331,17.3743,73200.0
2007-02-27 10:25:00,25.31,25.35,25.3,25.34,96000.0,17.3743,17.4017,17.3674,17.3948,96000.0
2007-02-27 10:30:00,25.34,25.41,25.32,25.33,102000.0,17.3948,17.4429,17.3811,17.388,102000.0
2007-02-27 10:35:00,25.33,25.36,25.32,25.34,147200.0,17.388,17.4086,17.3811,17.3948,147200.0
2007-02-27 10:40:00,25.35,25.4,25.31,25.39,155200.0,17.4017,17.436,17.3743,17.4292,155200.0
2007-02-27 10:45:00,25.39,25.41,25.38,25.41,187200.0,17.4292,17.4429,17.4223,17.4429,187200.0
2007-02-27 10:50:00,25.4,25.48,25.39,25.48,105600.0,17.436,17.491,17.4292,17.491,105600.0
2007-02-27 10:55:00,25.48,25.61,25.48,25.59,219200.0,17.491,17.5802,17.491,17.5665,219200.0
2007-02-27 11:00:00,25.6,25.61,25.5,25.5,244800.0,17.5733,17.5802,17.5047,17.5047,244800.0
2007-02-27 11:05:00,25.5,25.5,25.33,25.33,238400.0,17.5047,17.5047,17.388,17.388,238400.0
2007-02-27 11:10:00,25.34,25.34,25.29,25.34,224800.0,17.3948,17.3948,17.3605,17.3948,224800.0
2007-02-27 11:15:00,25.34,25.36,25.31,25.33,166400.0,17.3948,17.4086,17.3743,17.388,166400.0
2007-02-27 11:20:00,25.33,25.33,25.3,25.32,156800.0,17.388,17.388,17.3674,17.3811,156800.0
2007-02-27 11:25:00,25.32,25.33,25.29,25.3,115200.0,17.3811,17.388,17.3605,17.3674,115200.0
2007-02-27 11:30:00,25.3,25.31,25.27,25.28,62400.0,17.3674,17.3743,17.3468,17.3537,62400.0
2007-02-27 11:35:00,25.27,25.28,25.21,25.24,119200.0,17.3468,17.3537,17.3056,17.3262,119200.0
2007-02-27 11:40:00,25.24,25.28,25.22,25.24,122800.0,17.3262,17.3537,17.3125,17.3262,122800.0
2007-02-27 11:45:00,25.24,25.26,25.23,25.24,55600.0,17.3262,17.3399,17.3193,17.3262,55600.0
2007-02-27 11:50:00,25.23,25.24,25.23,25.23,45200.0,17.3193,17.3262,17.3193,17.3193,45200.0
2007-02-27 11:55:00,25.23,25.24,25.15,25.15,97200.0,17.3193,17.3262,17.2644,17.2644,97200.0
2007-02-27 12:00:00,25.16,25.2,25.15,25.17,97200.0,17.2713,17.2987,17.2644,17.2781,97200.0
2007-02-27 12:05:00,25.17,25.17,25.11,25.11,82000.0,17.2781,17.2781,17.237,17.237,82000.0
2007-02-27 12:10:00,25.11,25.17,25.1,25.15,158800.0,17.237,17.2781,17.2301,17.2644,158800.0
2007-02-27 12:15:00,25.15,25.15,25.1,25.13,142000.0,17.2644,17.2644,17.2301,17.2507,142000.0
2007-02-27 12:20:00,25.13,25.13,25.07,25.09,138400.0,17.2507,17.2507,17.2095,17.2232,138400.0
2007-02-27 12:25:00,25.08,25.08,25.01,25.03,222000.0,17.2164,17.2164,17.1683,17.182,222000.0
2007-02-27 12:30:00,25.03,25.04,24.95,25.0,424800.0,17.182,17.1889,17.1271,17.1615,424800.0
2007-02-27 12:35:00,25.0,25.02,24.99,24.99,130000.0,17.1615,17.1752,17.1546,17.1546,130000.0
2007-02-27 12:40:00,25.0,25.01,24.94,24.95,94000.0,17.1615,17.1683,17.1203,17.1271,94000.0
2007-02-27 12:45:00,24.95,24.95,24.89,24.91,124400.0,17.1271,17.1271,17.0859,17.0997,124400.0
2007-02-27 12:50:00,24.91,24.94,24.89,24.9,108800.0,17.0997,17.1203,17.0859,17.0928,108800.0
2007-02-27 12:55:00,24.9,24.92,24.82,24.84,177200.0,17.0928,17.1065,17.0379,17.0516,177200.0
2007-02-27 13:00:00,24.85,24.89,24.83,24.85,124400.0,17.0585,17.0859,17.0448,17.0585,124400.0
2007-02-27 13:05:00,24.85,24.88,24.83,24.86,84000.0,17.0585,17.0791,17.0448,17.0653,84000.0
2007-02-27 13:10:00,24.87,24.87,24.81,24.84,104400.0,17.0722,17.0722,17.031,17.0516,104400.0
2007-02-27 13:15:00,24.84,24.84,24.81,24.81,64000.0,17.0516,17.0516,17.031,17.031,64000.0
2007-02-27 13:20:00,24.81,24.85,24.79,24.82,82400.0,17.031,17.0585,17.0173,17.0379,82400.0
2007-02-27 13:25:00,24.82,24.84,24.8,24.8,68000.0,17.0379,17.0516,17.0242,17.0242,68000.0
2007-02-27 13:30:00,24.79,24.82,24.78,24.8,79200.0,17.0173,17.0379,17.0104,17.0242,79200.0
2007-02-27 13:35:00,24.8,24.81,24.75,24.77,104000.0,17.0242,17.031,16.9898,17.0036,104000.0
2007-02-27 13:40:00,24.77,24.79,24.76,24.78,86400.0,17.0036,17.0173,16.9967,17.0104,86400.0
2007-02-27 13:45:00,24.78,24.78,24.76,24.77,62400.0,17.0104,17.0104,16.9967,17.0036,62400.0
2007-02-27 13:50:00,24.78,24.78,24.74,24.74,275200.0,17.0104,17.0104,16.983,16.983,275200.0
2007-02-27 13:55:00,24.74,24.75,24.7,24.7,225600.0,16.983,16.9898,16.9555,16.9555,225600.0
2007-02-27 14:00:00,24.71,25.11,24.61,24.63,271600.0,16.9624,17.237,16.8937,16.9075,271600.0
2007-02-27 14:05:00,24.63,24.63,24.54,24.55,205200.0,16.9075,16.9075,16.8457,16.8525,205200.0
2007-02-27 14:10:00,24.54,24.55,24.47,24.53,469600.0,16.8457,16.8525,16.7976,16.8388,469600.0
2007-02-27 14:15:00,24.53,24.57,24.5,24.5,373200.0,16.8388,16.8663,16.8182,16.8182,373200.0
2007-02-27 14:20:00,24.5,24.55,24.5,24.51,290800.0,16.8182,16.8525,16.8182,16.8251,290800.0
2007-02-27 14:25:00,24.51,25.11,24.44,24.44,369200.0,16.8251,17.237,16.777,16.777,369200.0
2007-02-27 14:30:00,24.44,24.47,24.42,24.46,202400.0,16.777,16.7976,16.7633,16.7908,202400.0
2007-02-27 14:35:00,24.42,24.49,24.42,24.49,229600.0,16.7633,16.8114,16.7633,16.8114,229600.0
2007-02-27 14:40:00,24.48,24.5,24.45,24.47,195200.0,16.8045,16.8182,16.7839,16.7976,195200.0
2007-02-27 14:45:00,24.47,25.11,24.4,24.4,236800.0,16.7976,17.237,16.7496,16.7496,236800.0
2007-02-27 14:50:00,24.4,25.11,24.38,24.38,247600.0,16.7496,17.237,16.7358,16.7358,247600.0
2007-02-27 14:55:00,24.38,24.38,24.25,24.29,339600.0,16.7358,16.7358,16.6466,16.6741,339600.0
2007-02-27 15:00:00,24.29,25.11,24.23,24.25,340400.0,16.6741,17.237,16.6329,16.6466,340400.0
2007-02-27 15:05:00,24.25,24.35,24.13,24.33,232000.0,16.6466,16.7153,16.5642,16.7015,232000.0
2007-02-27 15:10:00,24.32,24.55,24.27,24.4,260400.0,16.6947,16.8525,16.6603,16.7496,260400.0
2007-02-27 15:15:00,24.4,24.55,24.37,24.5,236400.0,16.7496,16.8525,16.729,16.8182,236400.0
2007-02-27 15:20:00,24.5,24.62,24.45,24.61,237600.0,16.8182,16.9006,16.7839,16.8937,237600.0
2007-02-27 15:25:00,24.56,24.66,24.53,24.65,341600.0,16.8594,16.9281,16.8388,16.9212,341600.0
2007-02-27 15:30:00,24.65,24.66,24.5,24.52,551600.0,16.9212,16.9281,16.8182,16.832,551600.0
2007-02-27 15:35:00,24.52,24.56,24.46,24.47,295200.0,16.832,16.8594,16.7908,16.7976,295200.0
2007-02-27 15:40:00,24.47,24.56,24.45,24.48,176400.0,16.7976,16.8594,16.7839,16.8045,176400.0
2007-02-27 15:45:00,24.47,24.49,24.47,24.48,48400.0,16.7976,16.8114,16.7976,16.8045,48400.0
2007-02-27 15:50:00,24.48,24.5,24.47,24.5,41200.0,16.8045,16.8182,16.7976,16.8182,41200.0
2007-02-27 15:55:00,24.5,24.6,24.46,24.5,123200.0,16.8182,16.8869,16.7908,16.8182,123200.0
2007-02-28 09:30:00,24.71,24.72,24.66,24.66,214000.0,16.9624,16.9692,16.9281,16.9281,214000.0
2007-02-28 09:35:00,24.66,24.71,24.59,24.61,150400.0,16.9281,16.9624,16.88,16.8937,150400.0
2007-02-28 09:40:00,24.63,24.68,24.63,24.67,184000.0,16.9075,16.9418,16.9075,16.9349,184000.0
2007-02-28 09:45:00,24.68,24.68,24.56,24.65,370000.0,16.9418,16.9418,16.8594,16.9212,370000.0
2007-02-28 09:50:00,24.59,24.66,24.47,24.65,312400.0,16.88,16.9281,16.7976,16.9212,312400.0
2007-02-28 09:55:00,24.65,24.75,24.47,24.69,202000.0,16.9212,16.9898,16.7976,16.9486,202000.0
2007-02-28 10:00:00,24.69,24.75,24.53,24.58,158000.0,16.9486,16.9898,16.8388,16.8731,158000.0
2007-02-28 10:05:00,24.74,24.74,24.47,24.5,118800.0,16.983,16.983,16.7976,16.8182,118800.0
2007-02-28 10:10:00,24.5,24.61,24.47,24.56,80000.0,16.8182,16.8937,16.7976,16.8594,80000.0
2007-02-28 10:15:00,24.55,24.67,24.49,24.67,158800.0,16.8525,16.9349,16.8114,16.9349,158800.0
2007-02-28 10:20:00,24.67,24.68,24.55,24.63,162400.0,16.9349,16.9418,16.8525,16.9075,162400.0
2007-02-28 10:25:00,24.63,24.77,24.56,24.74,168400.0,16.9075,17.0036,16.8594,16.983,168400.0
2007-02-28 10:30:00,24.74,24.75,24.58,24.61,149600.0,16.983,16.9898,16.8731,16.8937,149600.0
2007-02-28 10:35:00,24.61,24.75,24.6,24.69,132800.0,16.8937,16.9898,16.8869,16.9486,132800.0
2007-02-28 10:40:00,24.69,24.77,24.58,24.71,203600.0,16.9486,17.0036,16.8731,16.9624,203600.0
2007-02-28 10:45:00,24.74,24.85,24.66,24.73,256800.0,16.983,17.0585,16.9281,16.9761,256800.0
2007-02-28 10:50:00,24.78,24.84,24.64,24.67,132000.0,17.0104,17.0516,16.9143,16.9349,132000.0
2007-02-28 10:55:00,24.67,24.79,24.64,24.72,156400.0,16.9349,17.0173,16.9143,16.9692,156400.0
2007-02-28 11:00:00,24.72,24.73,24.64,24.71,119200.0,16.9692,16.9761,16.9143,16.9624,119200.0
2007-02-28 11:05:00,24.71,24.77,24.7,24.77,168000.0,16.9624,17.0036,16.9555,17.0036,168000.0
2007-02-28 11:10:00,24.75,24.82,24.73,24.82,138800.0,16.9898,17.0379,16.9761,17.0379,138800.0
2007-02-28 11:15:00,24.82,24.88,24.81,24.84,154400.0,17.0379,17.0791,17.031,17.0516,154400.0
2007-02-28 11:20:00,24.84,24.88,24.84,24.87,51200.0,17.0516,17.0791,17.0516,17.0722,51200.0
2007-02-28 11:25:00,24.86,24.93,24.85,24.92,220400.0,17.0653,17.1134,17.0585,17.1065,220400.0
2007-02-28 11:30:00,24.92,24.95,24.9,24.92,251200.0,17.1065,17.1271,17.0928,17.1065,251200.0
2007-02-28 11:35:00,24.92,24.94,24.88,24.89,116000.0,17.1065,17.1203,17.0791,17.0859,116000.0
2007-02-28 11:40:00,24.9,24.9,24.8,24.84,129200.0,17.0928,17.0928,17.0242,17.0516,129200.0
2007-02-28 11:45:00,24.85,24.87,24.81,24.82,100000.0,17.0585,17.0722,17.031,17.0379,100000.0
2007-02-28 11:50:00,24.83,24.84,24.8,24.81,50800.0,17.0448,17.0516,17.0242,17.031,50800.0
2007-02-28 11:55:00,24.8,24.82,24.73,24.74,72000.0,17.0242,17.0379,16.9761,16.983,72000.0
2007-02-28 12:00:00,24.75,24.77,24.63,24.64,217200.0,16.9898,17.0036,16.9075,16.9143,217200.0
2007-02-28 12:05:00,24.63,24.66,24.58,24.6,283600.0,16.9075,16.9281,16.8731,16.8869,283600.0
2007-02-28 12:10:00,24.59,24.67,24.59,24.65,206400.0,16.88,16.9349,16.88,16.9212,206400.0
2007-02-28 12:15:00,24.65,24.66,24.64,24.65,108800.0,16.9212,16.9281,16.9143,16.9212,108800.0
2007-02-28 12:20:00,24.65,24.67,24.62,24.64,141600.0,16.9212,16.9349,16.9006,16.9143,141600.0
2007-02-28 12:25:00,24.66,24.67,24.61,24.61,69200.0,16.9281,16.9349,16.8937,16.8937,69200.0
2007-02-28 12:30:00,24.61,24.65,24.6,24.61,80800.0,16.8937,16.9212,16.8869,16.8937,80800.0
2007-02-28 12:35:00,24.61,24.64,24.56,24.59,126800.0,16.8937,16.9143,16.8594,16.88,126800.0
2007-02-28 12:40:00,24.59,24.65,24.59,24.65,62800.0,16.88,16.9212,16.88,16.9212,62800.0
2007-02-28 12:45:00,24.65,24.72,24.61,24.7,159200.0,16.9212,16.9692,16.8937,16.9555,159200.0
2007-02-28 12:50:00,24.7,24.73,24.68,24.68,52400.0,16.9555,16.9761,16.9418,16.9418,52400.0
2007-02-28 12:55:00,24.69,24.69,24.64,24.66,44800.0,16.9486,16.9486,16.9143,16.9281,44800.0
2007-02-28 13:00:00,24.65,24.66,24.63,24.65,29600.0,16.9212,16.9281,16.9075,16.9212,29600.0
2007-02-28 13:05:00,24.65,24.66,24.59,24.65,83200.0,16.9212,16.9281,16.88,16.9212,83200.0
2007-02-28 13:10:00,24.65,24.66,24.58,24.63,121600.0,16.9212,16.9281,16.8731,16.9075,121600.0
2007-02-28 13:15:00,24.63,24.65,24.62,24.64,92000.0,16.9075,16.9212,16.9006,16.9143,92000.0
2007-02-28 13:20:00,24.65,24.68,24.63,24.68,72000.0,16.9212,16.9418,16.9075,16.9418,72000.0
2007-02-28 13:25:00,24.68,24.7,24.66,24.69,88800.0,16.9418,16.9555,16.9281,16.9486,88800.0
2007-02-28 13:30:00,24.68,24.73,24.68,24.72,97200.0,16.9418,16.9761,16.9418,16.9692,97200.0
2007-02-28 13:35:00,24.72,24.75,24.71,24.73,108000.0,16.9692,16.9898,16.9624,16.9761,108000.0
2007-02-28 13:40:00,24.73,24.77,24.7,24.72,131600.0,16.9761,17.0036,16.9555,16.9692,131600.0
2007-02-28 13:45:00,24.73,24.74,24.69,24.7,48400.0,16.9761,16.983,16.9486,16.9555,48400.0
2007-02-28 13:50:00,24.69,24.72,24.69,24.69,88800.0,16.9486,16.9692,16.9486,16.9486,88800.0
2007-02-28 13:55:00,24.7,24.7,24.64,24.66,109200.0,16.9555,16.9555,16.9143,16.9281,109200.0
2007-02-28 14:00:00,24.66,24.7,24.62,24.69,120400.0,16.9281,16.9555,16.9006,16.9486,120400.0
2007-02-28 14:05:00,24.71,24.71,24.63,24.64,72400.0,16.9624,16.9624,16.9075,16.9143,72400.0
2007-02-28 14:10:00,24.64,24.67,24.61,24.63,72000.0,16.9143,16.9349,16.8937,16.9075,72000.0
2007-02-28 14:15:00,24.64,24.66,24.6,24.61,94400.0,16.9143,16.9281,16.8869,16.8937,94400.0
2007-02-28 14:20:00,24.61,24.64,24.59,24.59,94000.0,16.8937,16.9143,16.88,16.88,94000.0
2007-02-28 14:25:00,24.6,24.61,24.57,24.6,47200.0,16.8869,16.8937,16.8663,16.8869,47200.0
2007-02-28 14:30:00,24.6,24.62,24.55,24.58,138400.0,16.8869,16.9006,16.8525,16.8731,138400.0
2007-02-28 14:35:00,24.58,24.6,24.56,24.58,122800.0,16.8731,16.8869,16.8594,16.8731,122800.0
2007-02-28 14:40:00,24.58,24.66,24.58,24.64,75200.0,16.8731,16.9281,16.8731,16.9143,75200.0
2007-02-28 14:45:00,24.64,24.65,24.58,24.63,68400.0,16.9143,16.9212,16.8731,16.9075,68400.0
2007-02-28 14:50:00,24.63,24.63,24.55,24.56,64000.0,16.9075,16.9075,16.8525,16.8594,64000.0
2007-02-28 14:55:00,24.57,24.6,24.56,24.59,42400.0,16.8663,16.8869,16.8594,16.88,42400.0
2007-02-28 15:00:00,24.58,24.62,24.58,24.61,86400.0,16.8731,16.9006,16.8731,16.8937,86400.0
2007-02-28 15:05:00,24.61,24.63,24.59,24.59,120000.0,16.8937,16.9075,16.88,16.88,120000.0
2007-02-28 15:10:00,24.59,24.64,24.59,24.6,149200.0,16.88,16.9143,16.88,16.8869,149200.0
2007-02-28 15:15:00,24.6,24.65,24.58,24.64,137600.0,16.8869,16.9212,16.8731,16.9143,137600.0
2007-02-28 15:20:00,24.64,24.64,24.6,24.62,94000.0,16.9143,16.9143,16.8869,16.9006,94000.0
2007-02-28 15:25:00,24.63,24.66,24.63,24.64,115200.0,16.9075,16.9281,16.9075,16.9143,115200.0
2007-02-28 15:30:00,24.64,24.64,24.6,24.62,123600.0,16.9143,16.9143,16.8869,16.9006,123600.0
2007-02-28 15:35:00,24.62,24.67,24.62,24.67,106000.0,16.9006,16.9349,16.9006,16.9349,106000.0
2007-02-28 15:40:00,24.67,24.67,24.63,24.64,160400.0,16.9349,16.9349,16.9075,16.9143,160400.0
2007-02-28 15:45:00,24.64,24.65,24.61,24.61,123600.0,16.9143,16.9212,16.8937,16.8937,123600.0
2007-02-28 15:50:00,24.61,24.64,24.6,24.63,117600.0,16.8937,16.9143,16.8869,16.9075,117600.0
2007-02-28 15:55:00,24.63,24.65,24.62,24.65,198800.0,16.9075,16.9212,16.9006,16.9212,198800.0
2007-03-01 09:30:00,24.38,24.38,24.28,24.29,144000.0,16.7358,16.7358,16.6672,16.6741,144000.0
2007-03-01 09:35:00,24.28,24.33,24.26,24.33,186800.0,16.6672,16.7015,16.6535,16.7015,186800.0
2007-03-01 09:40:00,24.32,24.32,24.21,24.27,131600.0,16.6947,16.6947,16.6191,16.6603,131600.0
2007-03-01 09:45:00,24.21,24.3,24.18,24.25,333600.0,16.6191,16.6809,16.5986,16.6466,333600.0
2007-03-01 09:50:00,24.25,24.41,24.19,24.33,238400.0,16.6466,16.7564,16.6054,16.7015,238400.0
2007-03-01 09:55:00,24.25,24.5,24.23,24.35,221200.0,16.6466,16.8182,16.6329,16.7153,221200.0
2007-03-01 10:00:00,24.34,24.55,24.32,24.45,350400.0,16.7084,16.8525,16.6947,16.7839,350400.0
2007-03-01 10:05:00,24.43,24.5,24.34,24.45,225200.0,16.7702,16.8182,16.7084,16.7839,225200.0
2007-03-01 10:10:00,24.44,24.53,24.4,24.47,160800.0,16.777,16.8388,16.7496,16.7976,160800.0
2007-03-01 10:15:00,24.47,24.58,24.35,24.56,212800.0,16.7976,16.8731,16.7153,16.8594,212800.0
2007-03-01 10:20:00,24.56,24.59,24.41,24.53,233600.0,16.8594,16.88,16.7564,16.8388,233600.0
2007-03-01 10:25:00,24.53,24.6,24.44,24.5,166000.0,16.8388,16.8869,16.777,16.8182,166000.0
2007-03-01 10:30:00,24.54,24.59,24.45,24.49,92400.0,16.8457,16.88,16.7839,16.8114,92400.0
2007-03-01 10:35:00,24.49,24.57,24.43,24.52,130000.0,16.8114,16.8663,16.7702,16.832,130000.0
2007-03-01 10:40:00,24.5,24.61,24.5,24.59,64400.0,16.8182,16.8937,16.8182,16.88,64400.0
2007-03-01 10:45:00,24.49,24.6,24.43,24.48,103600.0,16.8114,16.8869,16.7702,16.8045,103600.0
2007-03-01 10:50:00,24.48,24.67,24.48,24.55,118000.0,16.8045,16.9349,16.8045,16.8525,118000.0
2007-03-01 10:55:00,24.63,24.67,24.52,24.59,128400.0,16.9075,16.9349,16.832,16.88,128400.0
2007-03-01 11:00:00,24.59,24.72,24.57,24.68,150800.0,16.88,16.9692,16.8663,16.9418,150800.0
2007-03-01 11:05:00,24.57,24.73,24.57,24.66,122800.0,16.8663,16.9761,16.8663,16.9281,122800.0
2007-03-01 11:10:00,24.69,24.84,24.64,24.7,482000.0,16.9486,17.0516,16.9143,16.9555,482000.0
2007-03-01 11:15:00,24.8,24.84,24.71,24.81,139600.0,17.0242,17.0516,16.9624,17.031,139600.0
2007-03-01 11:20:00,24.8,24.83,24.71,24.81,166400.0,17.0242,17.0448,16.9624,17.031,166400.0
2007-03-01 11:25:00,24.81,24.88,24.79,24.85,280400.0,17.031,17.0791,17.0173,17.0585,280400.0
2007-03-01 11:30:00,24.85,24.87,24.79,24.79,145200.0,17.0585,17.0722,17.0173,17.0173,145200.0
2007-03-01 11:35:00,24.79,24.81,24.75,24.8,118400.0,17.0173,17.031,16.9898,17.0242,118400.0
2007-03-01 11:40:00,24.8,24.83,24.78,24.81,82400.0,17.0242,17.0448,17.0104,17.031,82400.0
2007-03-01 11:45:00,24.83,24.84,24.73,24.73,63600.0,17.0448,17.0516,16.9761,16.9761,63600.0
2007-03-01 11:50:00,24.73,24.79,24.7,24.76,90400.0,16.9761,17.0173,16.9555,16.9967,90400.0
2007-03-01 11:55:00,24.76,24.8,24.73,24.78,115200.0,16.9967,17.0242,16.9761,17.0104,115200.0
2007-03-01 12:00:00,24.78,24.82,24.77,24.82,175200.0,17.0104,17.0379,17.0036,17.0379,175200.0
2007-03-01 12:05:00,24.81,24.82,24.77,24.78,144000.0,17.031,17.0379,17.0036,17.0104,144000.0
2007-03-01 12:10:00,24.77,24.81,24.77,24.79,108400.0,17.0036,17.031,17.0036,17.0173,108400.0
2007-03-01 12:15:00,24.79,24.8,24.75,24.75,85600.0,17.0173,17.0242,16.9898,16.9898,85600.0
2007-03-01 12:20:00,24.75,24.75,24.71,24.72,120000.0,16.9898,16.9898,16.9624,16.9692,120000.0
2007-03-01 12:25:00,24.72,24.74,24.7,24.73,66400.0,16.9692,16.983,16.9555,16.9761,66400.0
2007-03-01 12:30:00,24.72,24.79,24.71,24.75,123600.0,16.9692,17.0173,16.9624,16.9898,123600.0
2007-03-01 12:35:00,24.75,24.8,24.75,24.78,54800.0,16.9898,17.0242,16.9898,17.0104,54800.0
2007-03-01 12:40:00,24.78,24.84,24.78,24.8,48000.0,17.0104,17.0516,17.0104,17.0242,48000.0
2007-03-01 12:45:00,24.8,24.88,24.8,24.85,98000.0,17.0242,17.0791,17.0242,17.0585,98000.0
2007-03-01 12:50:00,24.84,24.85,24.78,24.8,143200.0,17.0516,17.0585,17.0104,17.0242,143200.0
2007-03-01 12:55:00,24.8,24.85,24.8,24.85,94000.0,17.0242,17.0585,17.0242,17.0585,94000.0
2007-03-01 13:00:00,24.85,24.85,24.81,24.85,46000.0,17.0585,17.0585,17.031,17.0585,46000.0
2007-03-01 13:05:00,24.85,24.86,24.83,24.83,40800.0,17.0585,17.0653,17.0448,17.0448,40800.0
2007-03-01 13:10:00,24.82,24.84,24.82,24.84,42800.0,17.0379,17.0516,17.0379,17.0516,42800.0
2007-03-01 13:15:00,24.84,24.85,24.82,24.82,41200.0,17.0516,17.0585,17.0379,17.0379,41200.0
2007-03-01 13:20:00,24.82,24.82,24.78,24.78,94000.0,17.0379,17.0379,17.0104,17.0104,94000.0
2007-03-01 13:25:00,24.79,24.79,24.78,24.78,35600.0,17.0173,17.0173,17.0104,17.0104,35600.0
2007-03-01 13:30:00,24.78,24.82,24.78,24.78,50000.0,17.0104,17.0379,17.0104,17.0104,50000.0
2007-03-01 13:35:00,24.77,24.8,24.76,24.76,62800.0,17.0036,17.0242,16.9967,16.9967,62800.0
2007-03-01 13:40:00,24.76,24.79,24.76,24.79,69200.0,16.9967,17.0173,16.9967,17.0173,69200.0
2007-03-01 13:45:00,24.78,24.83,24.78,24.82,150400.0,17.0104,17.0448,17.0104,17.0379,150400.0
2007-03-01 13:50:00,24.82,24.84,24.79,24.83,113200.0,17.0379,17.0516,17.0173,17.0448,113200.0
2007-03-01 13:55:00,24.83,24.85,24.78,24.84,70800.0,17.0448,17.0585,17.0104,17.0516,70800.0
2007-03-01 14:00:00,24.84,24.85,24.81,24.85,78400.0,17.0516,17.0585,17.031,17.0585,78400.0
2007-03-01 14:05:00,24.85,24.86,24.81,24.85,85200.0,17.0585,17.0653,17.031,17.0585,85200.0
2007-03-01 14:10:00,24.84,24.86,24.81,24.85,90800.0,17.0516,17.0653,17.031,17.0585,90800.0
2007-03-01 14:15:00,24.86,24.86,24.79,24.79,165600.0,17.0653,17.0653,17.0173,17.0173,165600.0
2007-03-01 14:20:00,24.79,24.81,24.77,24.8,140400.0,17.0173,17.031,17.0036,17.0242,140400.0
2007-03-01 14:25:00,24.8,24.8,24.71,24.71,164800.0,17.0242,17.0242,16.9624,16.9624,164800.0
2007-03-01 14:30:00,24.71,24.72,24.68,24.71,85600.0,16.9624,16.9692,16.9418,16.9624,85600.0
2007-03-01 14:35:00,24.71,24.75,24.71,24.73,86800.0,16.9624,16.9898,16.9624,16.9761,86800.0
2007-03-01 14:40:00,24.73,24.73,24.69,24.69,66800.0,16.9761,16.9761,16.9486,16.9486,66800.0
2007-03-01 14:45:00,24.69,24.76,24.69,24.76,88400.0,16.9486,16.9967,16.9486,16.9967,88400.0
2007-03-01 14:50:00,24.76,24.76,24.71,24.72,60000.0,16.9967,16.9967,16.9624,16.9692,60000.0
2007-03-01 14:55:00,24.72,24.77,24.71,24.74,190800.0,16.9692,17.0036,16.9624,16.983,190800.0
2007-03-01 15:00:00,24.74,24.77,24.73,24.73,148000.0,16.983,17.0036,16.9761,16.9761,148000.0
2007-03-01 15:05:00,24.73,24.75,24.72,24.75,148400.0,16.9761,16.9898,16.9692,16.9898,148400.0
2007-03-01 15:10:00,24.75,24.78,24.74,24.77,149600.0,16.9898,17.0104,16.983,17.0036,149600.0
2007-03-01 15:15:00,24.77,24.79,24.76,24.76,188800.0,17.0036,17.0173,16.9967,16.9967,188800.0
2007-03-01 15:20:00,24.76,24.76,24.71,24.71,179600.0,16.9967,16.9967,16.9624,16.9624,179600.0
2007-03-01 15:25:00,24.72,24.74,24.68,24.72,164000.0,16.9692,16.983,16.9418,16.9692,164000.0
2007-03-01 15:30:00,24.72,24.74,24.7,24.73,136000.0,16.9692,16.983,16.9555,16.9761,136000.0
2007-03-01 15:35:00,24.73,24.74,24.72,24.73,91200.0,16.9761,16.983,16.9692,16.9761,91200.0
2007-03-01 15:40:00,24.73,24.73,24.7,24.72,129600.0,16.9761,16.9761,16.9555,16.9692,129600.0
2007-03-01 15:45:00,24.72,24.73,24.7,24.7,119600.0,16.9692,16.9761,16.9555,16.9555,119600.0
2007-03-01 15:50:00,24.7,24.72,24.69,24.69,109200.0,16.9555,16.9692,16.9486,16.9486,109200.0
2007-03-01 15:55:00,24.7,24.72,24.65,24.68,388000.0,16.9555,16.9692,16.9212,16.9418,388000.0
2007-03-02 09:30:00,24.72,24.76,24.64,24.65,184800.0,16.9692,16.9967,16.9143,16.9212,184800.0
2007-03-02 09:35:00,24.63,24.74,24.61,24.66,199600.0,16.9075,16.983,16.8937,16.9281,199600.0
2007-03-02 09:40:00,24.65,24.72,24.64,24.69,148800.0,16.9212,16.9692,16.9143,16.9486,148800.0
2007-03-02 09:45:00,24.69,24.72,24.65,24.67,139200.0,16.9486,16.9692,16.9212,16.9349,139200.0
2007-03-02 09:50:00,24.67,24.7,24.66,24.68,85200.0,16.9349,16.9555,16.9281,16.9418,85200.0
2007-03-02 09:55:00,24.68,24.73,24.67,24.73,42800.0,16.9418,16.9761,16.9349,16.9761,42800.0
2007-03-02 10:00:00,24.72,24.74,24.67,24.74,95600.0,16.9692,16.983,16.9349,16.983,95600.0
2007-03-02 10:05:00,24.74,24.77,24.7,24.73,129600.0,16.983,17.0036,16.9555,16.9761,129600.0
2007-03-02 10:10:00,24.73,24.81,24.71,24.75,135200.0,16.9761,17.031,16.9624,16.9898,135200.0
2007-03-02 10:15:00,24.75,24.81,24.74,24.77,109200.0,16.9898,17.031,16.983,17.0036,109200.0
2007-03-02 10:20:00,24.78,24.78,24.69,24.71,121600.0,17.0104,17.0104,16.9486,16.9624,121600.0
2007-03-02 10:25:00,24.72,24.73,24.68,24.68,103200.0,16.9692,16.9761,16.9418,16.9418,103200.0
2007-03-02 10:30:00,24.68,24.74,24.67,24.73,98400.0,16.9418,16.983,16.9349,16.9761,98400.0
2007-03-02 10:35:00,24.73,24.73,24.68,24.68,138000.0,16.9761,16.9761,16.9418,16.9418,138000.0
2007-03-02 10:40:00,24.68,24.71,24.65,24.7,111600.0,16.9418,16.9624,16.9212,16.9555,111600.0
2007-03-02 10:45:00,24.7,24.73,24.68,24.68,62400.0,16.9555,16.9761,16.9418,16.9418,62400.0
2007-03-02 10:50:00,24.68,24.71,24.68,24.68,70800.0,16.9418,16.9624,16.9418,16.9418,70800.0
2007-03-02 10:55:00,24.68,24.73,24.68,24.71,86000.0,16.9418,16.9761,16.9418,16.9624,86000.0
2007-03-02 11:00:00,24.71,24.71,24.66,24.7,94000.0,16.9624,16.9624,16.9281,16.9555,94000.0
2007-03-02 11:05:00,24.7,24.71,24.68,24.68,37600.0,16.9555,16.9624,16.9418,16.9418,37600.0
2007-03-02 11:10:00,24.68,24.68,24.67,24.68,46000.0,16.9418,16.9418,16.9349,16.9418,46000.0
2007-03-02 11:15:00,24.68,24.69,24.66,24.67,88000.0,16.9418,16.9486,16.9281,16.9349,88000.0
2007-03-02 11:20:00,24.67,24.69,24.65,24.65,82000.0,16.9349,16.9486,16.9212,16.9212,82000.0
2007-03-02 11:25:00,24.65,24.66,24.58,24.59,67600.0,16.9212,16.9281,16.8731,16.88,67600.0
2007-03-02 11:30:00,24.59,24.61,24.59,24.61,58000.0,16.88,16.8937,16.88,16.8937,58000.0
2007-03-02 11:35:00,24.61,24.64,24.61,24.64,38000.0,16.8937,16.9143,16.8937,16.9143,38000.0
2007-03-02 11:40:00,24.64,24.65,24.62,24.65,32400.0,16.9143,16.9212,16.9006,16.9212,32400.0
2007-03-02 11:45:00,24.65,24.66,24.64,24.65,47600.0,16.9212,16.9281,16.9143,16.9212,47600.0
2007-03-02 11:50:00,24.65,24.65,24.59,24.59,64800.0,16.9212,16.9212,16.88,16.88,64800.0
2007-03-02 11:55:00,24.59,24.61,24.59,24.61,45200.0,16.88,16.8937,16.88,16.8937,45200.0
2007-03-02 12:00:00,24.6,24.6,24.55,24.55,124400.0,16.8869,16.8869,16.8525,16.8525,124400.0
2007-03-02 12:05:00,24.55,24.57,24.55,24.55,48000.0,16.8525,16.8663,16.8525,16.8525,48000.0
2007-03-02 12:10:00,24.55,24.55,24.48,24.49,218000.0,16.8525,16.8525,16.8045,16.8114,218000.0
2007-03-02 12:15:00,24.49,24.5,24.45,24.46,84800.0,16.8114,16.8182,16.7839,16.7908,84800.0
2007-03-02 12:20:00,24.45,24.51,24.44,24.51,89200.0,16.7839,16.8251,16.777,16.8251,89200.0
2007-03-02 12:25:00,24.51,24.51,24.48,24.48,63600.0,16.8251,16.8251,16.8045,16.8045,63600.0
2007-03-02 12:30:00,24.48,24.48,24.45,24.45,141200.0,16.8045,16.8045,16.7839,16.7839,141200.0
2007-03-02 12:35:00,24.45,24.46,24.41,24.41,181200.0,16.7839,16.7908,16.7564,16.7564,181200.0
2007-03-02 12:40:00,24.41,24.41,24.36,24.36,145200.0,16.7564,16.7564,16.7221,16.7221,145200.0
2007-03-02 12:45:00,24.36,24.39,24.34,24.36,223600.0,16.7221,16.7427,16.7084,16.7221,223600.0
2007-03-02 12:50:00,24.36,24.4,24.36,24.39,116800.0,16.7221,16.7496,16.7221,16.7427,116800.0
2007-03-02 12:55:00,24.39,24.41,24.39,24.4,73200.0,16.7427,16.7564,16.7427,16.7496,73200.0
2007-03-02 13:00:00,24.4,24.44,24.4,24.44,76800.0,16.7496,16.777,16.7496,16.777,76800.0
2007-03-02 13:05:00,24.43,24.45,24.4,24.41,61200.0,16.7702,16.7839,16.7496,16.7564,61200.0
2007-03-02 13:10:00,24.41,24.42,24.38,24.42,57600.0,16.7564,16.7633,16.7358,16.7633,57600.0
2007-03-02 13:15:00,24.42,24.44,24.4,24.4,36400.0,16.7633,16.777,16.7496,16.7496,36400.0
2007-03-02 13:20:00,24.4,24.42,24.38,24.38,61200.0,16.7496,16.7633,16.7358,16.7358,61200.0
2007-03-02 13:25:00,24.39,24.43,24.38,24.38,121600.0,16.7427,16.7702,16.7358,16.7358,121600.0
2007-03-02 13:30:00,24.38,24.43,24.36,24.41,108000.0,16.7358,16.7702,16.7221,16.7564,108000.0
2007-03-02 13:35:00,24.41,24.42,24.38,24.38,113200.0,16.7564,16.7633,16.7358,16.7358,113200.0
2007-03-02 13:40:00,24.38,24.43,24.36,24.4,117200.0,16.7358,16.7702,16.7221,16.7496,117200.0
2007-03-02 13:45:00,24.4,24.45,24.38,24.44,73200.0,16.7496,16.7839,16.7358,16.777,73200.0
2007-03-02 13:50:00,24.44,24.45,24.42,24.43,72000.0,16.777,16.7839,16.7633,16.7702,72000.0
2007-03-02 13:55:00,24.43,24.44,24.39,24.43,104800.0,16.7702,16.777,16.7427,16.7702,104800.0
2007-03-02 14:00:00,24.44,24.45,24.39,24.39,71200.0,16.777,16.7839,16.7427,16.7427,71200.0
2007-03-02 14:05:00,24.4,24.43,24.38,24.41,78000.0,16.7496,16.7702,16.7358,16.7564,78000.0
2007-03-02 14:10:00,24.41,24.43,24.4,24.42,49200.0,16.7564,16.7702,16.7496,16.7633,49200.0
2007-03-02 14:15:00,24.41,24.42,24.38,24.42,92400.0,16.7564,16.7633,16.7358,16.7633,92400.0
2007-03-02 14:20:00,24.42,24.42,24.39,24.41,102800.0,16.7633,16.7633,16.7427,16.7564,102800.0
2007-03-02 14:25:00,24.41,24.42,24.4,24.42,42400.0,16.7564,16.7633,16.7496,16.7633,42400.0
2007-03-02 14:30:00,24.42,24.44,24.41,24.43,64000.0,16.7633,16.777,16.7564,16.7702,64000.0
2007-03-02 14:35:00,24.42,24.47,24.41,24.46,66400.0,16.7633,16.7976,16.7564,16.7908,66400.0
2007-03-02 14:40:00,24.47,24.53,24.47,24.53,125200.0,16.7976,16.8388,16.7976,16.8388,125200.0
2007-03-02 14:45:00,24.53,24.53,24.5,24.5,115200.0,16.8388,16.8388,16.8182,16.8182,115200.0
2007-03-02 14:50:00,24.5,24.52,24.49,24.52,66000.0,16.8182,16.832,16.8114,16.832,66000.0
2007-03-02 14:55:00,24.52,24.52,24.48,24.48,95200.0,16.832,16.832,16.8045,16.8045,95200.0
2007-03-02 15:00:00,24.48,24.5,24.48,24.48,99600.0,16.8045,16.8182,16.8045,16.8045,99600.0
2007-03-02 15:05:00,24.48,24.48,24.45,24.47,168400.0,16.8045,16.8045,16.7839,16.7976,168400.0
2007-03-02 15:10:00,24.47,24.5,24.47,24.5,79200.0,16.7976,16.8182,16.7976,16.8182,79200.0
2007-03-02 15:15:00,24.5,24.54,24.5,24.51,86400.0,16.8182,16.8457,16.8182,16.8251,86400.0
2007-03-02 15:20:00,24.5,24.52,24.5,24.52,91600.0,16.8182,16.832,16.8182,16.832,91600.0
2007-03-02 15:25:00,24.52,24.54,24.51,24.53,105200.0,16.832,16.8457,16.8251,16.8388,105200.0
2007-03-02 15:30:00,24.53,24.53,24.49,24.5,149200.0,16.8388,16.8388,16.8114,16.8182,149200.0
2007-03-02 15:35:00,24.5,24.51,24.49,24.5,110000.0,16.8182,16.8251,16.8114,16.8182,110000.0
2007-03-02 15:40:00,24.5,24.51,24.49,24.49,193200.0,16.8182,16.8251,16.8114,16.8114,193200.0
2007-03-02 15:45:00,24.49,24.5,24.49,24.49,166000.0,16.8114,16.8182,16.8114,16.8114,166000.0
2007-03-02 15:50:00,24.49,24.49,24.48,24.48,267600.0,16.8114,16.8114,16.8045,16.8045,267600.0
2007-03-02 15:55:00,24.48,24.5,24.46,24.48,444800.0,16.8045,16.8182,16.7908,16.8045,444800.0
2007-03-05 09:30:00,24.16,24.16,24.04,24.05,88400.0,16.5848,16.5848,16.5025,16.5093,88400.0
2007-03-05 09:35:00,24.04,24.19,24.03,24.04,286000.0,16.5025,16.6054,16.4956,16.5025,286000.0
2007-03-05 09:40:00,24.09,24.09,23.95,24.0,277600.0,16.5368,16.5368,16.4407,16.475,277600.0
2007-03-05 09:45:00,24.0,24.04,23.92,23.92,291200.0,16.475,16.5025,16.4201,16.4201,291200.0
2007-03-05 09:50:00,23.92,24.04,23.9,24.03,240400.0,16.4201,16.5025,16.4063,16.4956,240400.0
2007-03-05 09:55:00,24.03,24.14,24.01,24.14,159600.0,16.4956,16.5711,16.4819,16.5711,159600.0
2007-03-05 10:00:00,24.14,24.14,24.02,24.04,279600.0,16.5711,16.5711,16.4887,16.5025,279600.0
2007-03-05 10:05:00,24.04,24.14,24.03,24.14,170000.0,16.5025,16.5711,16.4956,16.5711,170000.0
2007-03-05 10:10:00,24.13,24.22,24.11,24.15,292400.0,16.5642,16.626,16.5505,16.578,292400.0
2007-03-05 10:15:00,24.14,24.21,24.13,24.16,110000.0,16.5711,16.6191,16.5642,16.5848,110000.0
2007-03-05 10:20:00,24.16,24.16,24.06,24.06,158000.0,16.5848,16.5848,16.5162,16.5162,158000.0
2007-03-05 10:25:00,24.06,24.06,24.01,24.03,243600.0,16.5162,16.5162,16.4819,16.4956,243600.0
2007-03-05 10:30:00,24.03,24.06,23.99,24.03,198800.0,16.4956,16.5162,16.4681,16.4956,198800.0
2007-03-05 10:35:00,24.03,24.09,24.01,24.05,202800.0,16.4956,16.5368,16.4819,16.5093,202800.0
2007-03-05 10:40:00,24.05,24.09,24.03,24.07,191200.0,16.5093,16.5368,16.4956,16.523,191200.0
2007-03-05 10:45:00,24.07,24.1,24.07,24.08,108400.0,16.523,16.5436,16.523,16.5299,108400.0
2007-03-05 10:50:00,24.09,24.13,24.09,24.12,83600.0,16.5368,16.5642,16.5368,16.5574,83600.0
2007-03-05 10:55:00,24.13,24.15,24.11,24.14,131600.0,16.5642,16.578,16.5505,16.5711,131600.0
2007-03-05 11:00:00,24.14,24.16,24.12,24.16,150000.0,16.5711,16.5848,16.5574,16.5848,150000.0
2007-03-05 11:05:00,24.16,24.21,24.15,24.2,110800.0,16.5848,16.6191,16.578,16.6123,110800.0
2007-03-05 11:10:00,24.2,24.2,24.15,24.19,95600.0,16.6123,16.6123,16.578,16.6054,95600.0
2007-03-05 11:15:00,24.19,24.25,24.18,24.24,170400.0,16.6054,16.6466,16.5986,16.6397,170400.0
2007-03-05 11:20:00,24.24,24.27,24.2,24.2,225200.0,16.6397,16.6603,16.6123,16.6123,225200.0
2007-03-05 11:25:00,24.2,24.25,24.19,24.24,132000.0,16.6123,16.6466,16.6054,16.6397,132000.0
2007-03-05 11:30:00,24.25,24.25,24.2,24.23,149600.0,16.6466,16.6466,16.6123,16.6329,149600.0
2007-03-05 11:35:00,24.23,24.23,24.19,24.2,114800.0,16.6329,16.6329,16.6054,16.6123,114800.0
2007-03-05 11:40:00,24.2,24.22,24.12,24.14,138000.0,16.6123,16.626,16.5574,16.5711,138000.0
2007-03-05 11:45:00,24.14,24.17,24.13,24.17,160000.0,16.5711,16.5917,16.5642,16.5917,160000.0
2007-03-05 11:50:00,24.17,24.21,24.17,24.17,148400.0,16.5917,16.6191,16.5917,16.5917,148400.0
2007-03-05 11:55:00,24.17,24.18,24.02,24.17,168000.0,16.5917,16.5986,16.4887,16.5917,168000.0
2007-03-05 12:00:00,24.17,24.24,24.16,24.23,183600.0,16.5917,16.6397,16.5848,16.6329,183600.0
2007-03-05 12:05:00,24.22,24.25,24.21,24.24,138000.0,16.626,16.6466,16.6191,16.6397,138000.0
2007-03-05 12:10:00,24.24,24.25,24.21,24.23,45600.0,16.6397,16.6466,16.6191,16.6329,45600.0
2007-03-05 12:15:00,24.24,24.25,24.23,24.24,68000.0,16.6397,16.6466,16.6329,16.6397,68000.0
2007-03-05 12:20:00,24.24,24.25,24.24,24.24,72000.0,16.6397,16.6466,16.6397,16.6397,72000.0
2007-03-05 12:25:00,24.24,24.24,24.22,24.23,68800.0,16.6397,16.6397,16.626,16.6329,68800.0
2007-03-05 12:30:00,24.23,24.24,24.21,24.22,51600.0,16.6329,16.6397,16.6191,16.626,51600.0
2007-03-05 12:35:00,24.22,24.24,24.21,24.22,107600.0,16.626,16.6397,16.6191,16.626,107600.0
2007-03-05 12:40:00,24.22,24.25,24.21,24.23,142400.0,16.626,16.6466,16.6191,16.6329,142400.0
2007-03-05 12:45:00,24.23,24.24,24.18,24.19,57600.0,16.6329,16.6397,16.5986,16.6054,57600.0
2007-03-05 12:50:00,24.2,24.2,24.14,24.14,81200.0,16.6123,16.6123,16.5711,16.5711,81200.0
2007-03-05 12:55:00,24.15,24.15,24.11,24.11,100800.0,16.578,16.578,16.5505,16.5505,100800.0
2007-03-05 13:00:00,24.11,24.12,24.1,24.1,90800.0,16.5505,16.5574,16.5436,16.5436,90800.0
2007-03-05 13:05:00,24.1,24.12,24.09,24.09,67200.0,16.5436,16.5574,16.5368,16.5368,67200.0
2007-03-05 13:10:00,24.09,24.16,24.09,24.16,91200.0,16.5368,16.5848,16.5368,16.5848,91200.0
2007-03-05 13:15:00,24.16,24.19,24.16,24.17,51200.0,16.5848,16.6054,16.5848,16.5917,51200.0
2007-03-05 13:20:00,24.17,24.18,24.15,24.17,66000.0,16.5917,16.5986,16.578,16.5917,66000.0
2007-03-05 13:25:00,24.16,24.17,24.15,24.17,130000.0,16.5848,16.5917,16.578,16.5917,130000.0
2007-03-05 13:30:00,24.17,24.18,24.16,24.18,44400.0,16.5917,16.5986,16.5848,16.5986,44400.0
2007-03-05 13:35:00,24.18,24.18,24.15,24.18,39200.0,16.5986,16.5986,16.578,16.5986,39200.0
2007-03-05 13:40:00,24.18,24.22,24.18,24.22,126800.0,16.5986,16.626,16.5986,16.626,126800.0
2007-03-05 13:45:00,24.22,24.29,24.2,24.28,131600.0,16.626,16.6741,16.6123,16.6672,131600.0
2007-03-05 13:50:00,24.28,24.3,24.25,24.25,74800.0,16.6672,16.6809,16.6466,16.6466,74800.0
2007-03-05 13:55:00,24.25,24.25,24.21,24.25,41200.0,16.6466,16.6466,16.6191,16.6466,41200.0
2007-03-05 14:00:00,24.25,24.3,24.24,24.25,53200.0,16.6466,16.6809,16.6397,16.6466,53200.0
2007-03-05 14:05:00,24.27,24.31,24.25,24.26,152400.0,16.6603,16.6878,16.6466,16.6535,152400.0
2007-03-05 14:10:00,24.26,24.26,24.23,24.24,54800.0,16.6535,16.6535,16.6329,16.6397,54800.0
2007-03-05 14:15:00,24.23,24.24,24.22,24.23,91200.0,16.6329,16.6397,16.626,16.6329,91200.0
2007-03-05 14:20:00,24.23,24.25,24.19,24.19,473600.0,16.6329,16.6466,16.6054,16.6054,473600.0
2007-03-05 14:25:00,24.19,24.21,24.18,24.2,64800.0,16.6054,16.6191,16.5986,16.6123,64800.0
2007-03-05 14:30:00,24.21,24.24,24.19,24.23,68400.0,16.6191,16.6397,16.6054,16.6329,68400.0
2007-03-05 14:35:00,24.23,24.25,24.22,24.24,55200.0,16.6329,16.6466,16.626,16.6397,55200.0
2007-03-05 14:40:00,24.24,24.25,24.23,24.23,58800.0,16.6397,16.6466,16.6329,16.6329,58800.0
2007-03-05 14:45:00,24.23,24.26,24.22,24.26,68400.0,16.6329,16.6535,16.626,16.6535,68400.0
2007-03-05 14:50:00,24.25,24.26,24.18,24.2,123600.0,16.6466,16.6535,16.5986,16.6123,123600.0
2007-03-05 14:55:00,24.2,24.23,24.19,24.21,56400.0,16.6123,16.6329,16.6054,16.6191,56400.0
2007-03-05 15:00:00,24.21,24.23,24.16,24.17,138400.0,16.6191,16.6329,16.5848,16.5917,138400.0
2007-03-05 15:05:00,24.17,24.17,24.13,24.14,82800.0,16.5917,16.5917,16.5642,16.5711,82800.0
2007-03-05 15:10:00,24.14,24.14,24.1,24.1,108800.0,16.5711,16.5711,16.5436,16.5436,108800.0
2007-03-05 15:15:00,24.1,24.14,24.1,24.13,97600.0,16.5436,16.5711,16.5436,16.5642,97600.0
2007-03-05 15:20:00,24.13,24.18,24.13,24.17,141200.0,16.5642,16.5986,16.5642,16.5917,141200.0
2007-03-05 15:25:00,24.16,24.2,24.15,24.16,103600.0,16.5848,16.6123,16.578,16.5848,103600.0
2007-03-05 15:30:00,24.15,24.19,24.15,24.16,78000.0,16.578,16.6054,16.578,16.5848,78000.0
2007-03-05 15:35:00,24.16,24.17,24.15,24.15,114400.0,16.5848,16.5917,16.578,16.578,114400.0
2007-03-05 15:40:00,24.14,24.15,24.12,24.12,93600.0,16.5711,16.578,16.5574,16.5574,93600.0
2007-03-05 15:45:00,24.12,24.14,24.08,24.08,119200.0,16.5574,16.5711,16.5299,16.5299,119200.0
2007-03-05 15:50:00,24.08,24.08,24.0,24.02,312800.0,16.5299,16.5299,16.475,16.4887,312800.0
2007-03-05 15:55:00,24.02,24.08,24.0,24.05,490000.0,16.4887,16.5299,16.475,16.5093,490000.0
2007-03-06 09:30:00,24.03,24.23,24.03,24.17,554000.0,16.4956,16.6329,16.4956,16.5917,554000.0
2007-03-06 09:35:00,24.17,24.29,24.16,24.19,215200.0,16.5917,16.6741,16.5848,16.6054,215200.0
2007-03-06 09:40:00,24.2,24.34,24.17,24.3,239200.0,16.6123,16.7084,16.5917,16.6809,239200.0
2007-03-06 09:45:00,24.3,24.3,24.2,24.2,252000.0,16.6809,16.6809,16.6123,16.6123,252000.0
2007-03-06 09:50:00,24.19,24.2,24.08,24.18,188000.0,16.6054,16.6123,16.5299,16.5986,188000.0
2007-03-06 09:55:00,24.18,24.21,24.16,24.21,91600.0,16.5986,16.6191,16.5848,16.6191,91600.0
2007-03-06 10:00:00,24.21,24.26,24.17,24.2,132800.0,16.6191,16.6535,16.5917,16.6123,132800.0
2007-03-06 10:05:00,24.2,24.24,24.16,24.16,120400.0,16.6123,16.6397,16.5848,16.5848,120400.0
2007-03-06 10:10:00,24.17,24.21,24.15,24.18,134400.0,16.5917,16.6191,16.578,16.5986,134400.0
2007-03-06 10:15:00,24.19,24.2,24.16,24.18,118000.0,16.6054,16.6123,16.5848,16.5986,118000.0
2007-03-06 10:20:00,24.18,24.21,24.18,24.19,120000.0,16.5986,16.6191,16.5986,16.6054,120000.0
2007-03-06 10:25:00,24.19,24.19,24.17,24.18,82400.0,16.6054,16.6054,16.5917,16.5986,82400.0
2007-03-06 10:30:00,24.18,24.21,24.16,24.16,150000.0,16.5986,16.6191,16.5848,16.5848,150000.0
2007-03-06 10:35:00,24.16,24.17,24.14,24.15,87600.0,16.5848,16.5917,16.5711,16.578,87600.0
2007-03-06 10:40:00,24.15,24.15,24.12,24.15,348400.0,16.578,16.578,16.5574,16.578,348400.0
2007-03-06 10:45:00,24.16,24.17,24.13,24.14,157600.0,16.5848,16.5917,16.5642,16.5711,157600.0
2007-03-06 10:50:00,24.14,24.15,24.12,24.14,92000.0,16.5711,16.578,16.5574,16.5711,92000.0
2007-03-06 10:55:00,24.14,24.14,24.07,24.07,75200.0,16.5711,16.5711,16.523,16.523,75200.0
2007-03-06 11:00:00,24.07,24.1,24.07,24.1,30000.0,16.523,16.5436,16.523,16.5436,30000.0
2007-03-06 11:05:00,24.1,24.1,24.08,24.09,45600.0,16.5436,16.5436,16.5299,16.5368,45600.0
2007-03-06 11:10:00,24.09,24.11,24.08,24.1,44800.0,16.5368,16.5505,16.5299,16.5436,44800.0
2007-03-06 11:15:00,24.1,24.1,24.09,24.09,34800.0,16.5436,16.5436,16.5368,16.5368,34800.0
2007-03-06 11:20:00,24.09,24.1,24.08,24.1,50000.0,16.5368,16.5436,16.5299,16.5436,50000.0
2007-03-06 11:25:00,24.1,24.15,24.09,24.15,116000.0,16.5436,16.578,16.5368,16.578,116000.0
2007-03-06 11:30:00,24.15,24.15,24.12,24.14,159200.0,16.578,16.578,16.5574,16.5711,159200.0
2007-03-06 11:35:00,24.14,24.14,24.1,24.13,47600.0,16.5711,16.5711,16.5436,16.5642,47600.0
2007-03-06 11:40:00,24.13,24.17,24.12,24.13,108800.0,16.5642,16.5917,16.5574,16.5642,108800.0
2007-03-06 11:45:00,24.14,24.17,24.13,24.16,147600.0,16.5711,16.5917,16.5642,16.5848,147600.0
2007-03-06 11:50:00,24.16,24.16,24.1,24.14,57600.0,16.5848,16.5848,16.5436,16.5711,57600.0
2007-03-06 11:55:00,24.14,24.14,24.13,24.13,33200.0,16.5711,16.5711,16.5642,16.5642,33200.0
2007-03-06 12:00:00,24.13,24.15,24.13,24.14,48400.0,16.5642,16.578,16.5642,16.5711,48400.0
2007-03-06 12:05:00,24.14,24.14,24.12,24.13,32000.0,16.5711,16.5711,16.5574,16.5642,32000.0
2007-03-06 12:10:00,24.13,24.13,24.1,24.11,67600.0,16.5642,16.5642,16.5436,16.5505,67600.0
2007-03-06 12:15:00,24.11,24.11,24.08,24.08,54000.0,16.5505,16.5505,16.5299,16.5299,54000.0
2007-03-06 12:20:00,24.08,24.09,24.07,24.08,32800.0,16.5299,16.5368,16.523,16.5299,32800.0
2007-03-06 12:25:00,24.08,24.08,24.07,24.07,42000.0,16.5299,16.5299,16.523,16.523,42000.0
2007-03-06 12:30:00,24.07,24.11,24.07,24.11,69600.0,16.523,16.5505,16.523,16.5505,69600.0
2007-03-06 12:35:00,24.11,24.11,24.06,24.06,96400.0,16.5505,16.5505,16.5162,16.5162,96400.0
2007-03-06 12:40:00,24.06,24.06,24.04,24.06,246400.0,16.5162,16.5162,16.5025,16.5162,246400.0
2007-03-06 12:45:00,24.06,24.07,24.04,24.04,97600.0,16.5162,16.523,16.5025,16.5025,97600.0
2007-03-06 12:50:00,24.04,24.04,24.01,24.01,105600.0,16.5025,16.5025,16.4819,16.4819,105600.0
2007-03-06 12:55:00,24.01,24.02,24.0,24.02,79600.0,16.4819,16.4887,16.475,16.4887,79600.0
2007-03-06 13:00:00,24.02,24.03,24.0,24.0,184000.0,16.4887,16.4956,16.475,16.475,184000.0
2007-03-06 13:05:00,24.0,24.02,24.0,24.02,128400.0,16.475,16.4887,16.475,16.4887,128400.0
2007-03-06 13:10:00,24.02,24.03,24.02,24.02,55600.0,16.4887,16.4956,16.4887,16.4887,55600.0
2007-03-06 13:15:00,24.02,24.02,24.01,24.01,87600.0,16.4887,16.4887,16.4819,16.4819,87600.0
2007-03-06 13:20:00,24.02,24.02,24.0,24.02,68400.0,16.4887,16.4887,16.475,16.4887,68400.0
2007-03-06 13:25:00,24.02,24.03,24.02,24.02,70000.0,16.4887,16.4956,16.4887,16.4887,70000.0
2007-03-06 13:30:00,24.02,24.03,24.01,24.03,156800.0,16.4887,16.4956,16.4819,16.4956,156800.0
2007-03-06 13:35:00,24.03,24.05,24.01,24.05,125600.0,16.4956,16.5093,16.4819,16.5093,125600.0
2007-03-06 13:40:00,24.05,24.05,24.04,24.04,138800.0,16.5093,16.5093,16.5025,16.5025,138800.0
2007-03-06 13:45:00,24.04,24.06,24.04,24.05,202000.0,16.5025,16.5162,16.5025,16.5093,202000.0
2007-03-06 13:50:00,24.05,24.07,24.03,24.04,180400.0,16.5093,16.523,16.4956,16.5025,180400.0
2007-03-06 13:55:00,24.04,24.07,24.04,24.06,179600.0,16.5025,16.523,16.5025,16.5162,179600.0
2007-03-06 14:00:00,24.06,24.08,24.06,24.08,187600.0,16.5162,16.5299,16.5162,16.5299,187600.0
2007-03-06 14:05:00,24.08,24.08,24.05,24.06,98400.0,16.5299,16.5299,16.5093,16.5162,98400.0
2007-03-06 14:10:00,24.06,24.06,24.04,24.06,150400.0,16.5162,16.5162,16.5025,16.5162,150400.0
2007-03-06 14:15:00,24.06,24.06,24.04,24.05,114400.0,16.5162,16.5162,16.5025,16.5093,114400.0
2007-03-06 14:20:00,24.04,24.05,24.02,24.04,252400.0,16.5025,16.5093,16.4887,16.5025,252400.0
2007-03-06 14:25:00,24.04,24.04,24.01,24.03,89600.0,16.5025,16.5025,16.4819,16.4956,89600.0
2007-03-06 14:30:00,24.03,24.04,23.99,24.0,121200.0,16.4956,16.5025,16.4681,16.475,121200.0
2007-03-06 14:35:00,24.0,24.02,24.0,24.01,158800.0,16.475,16.4887,16.475,16.4819,158800.0
2007-03-06 14:40:00,24.01,24.03,24.01,24.03,71600.0,16.4819,16.4956,16.4819,16.4956,71600.0
2007-03-06 14:45:00,24.03,24.03,24.0,24.0,104000.0,16.4956,16.4956,16.475,16.475,104000.0
2007-03-06 14:50:00,24.0,24.02,24.0,24.0,154800.0,16.475,16.4887,16.475,16.475,154800.0
2007-03-06 14:55:00,24.0,24.04,24.0,24.04,84800.0,16.475,16.5025,16.475,16.5025,84800.0
2007-03-06 15:00:00,24.04,24.05,24.02,24.04,261200.0,16.5025,16.5093,16.4887,16.5025,261200.0
2007-03-06 15:05:00,24.04,24.05,24.02,24.05,113200.0,16.5025,16.5093,16.4887,16.5093,113200.0
2007-03-06 15:10:00,24.05,24.08,24.05,24.08,91600.0,16.5093,16.5299,16.5093,16.5299,91600.0
2007-03-06 15:15:00,24.08,24.08,24.05,24.06,137600.0,16.5299,16.5299,16.5093,16.5162,137600.0
2007-03-06 15:20:00,24.06,24.09,24.05,24.08,131600.0,16.5162,16.5368,16.5093,16.5299,131600.0
2007-03-06 15:25:00,24.08,24.11,24.08,24.08,122400.0,16.5299,16.5505,16.5299,16.5299,122400.0
2007-03-06 15:30:00,24.08,24.1,24.07,24.07,234400.0,16.5299,16.5436,16.523,16.523,234400.0
2007-03-06 15:35:00,24.07,24.08,24.05,24.07,206800.0,16.523,16.5299,16.5093,16.523,206800.0
2007-03-06 15:40:00,24.07,24.09,24.07,24.09,154000.0,16.523,16.5368,16.523,16.5368,154000.0
2007-03-06 15:45:00,24.09,24.1,24.07,24.08,230000.0,16.5368,16.5436,16.523,16.5299,230000.0
2007-03-06 15:50:00,24.08,24.08,24.02,24.03,242400.0,16.5299,16.5299,16.4887,16.4956,242400.0
2007-03-06 15:55:00,24.03,24.04,24.01,24.02,332800.0,16.4956,16.5025,16.4819,16.4887,332800.0
2007-03-07 09:30:00,23.96,24.1,23.95,24.1,122000.0,16.4475,16.5436,16.4407,16.5436,122000.0
2007-03-07 09:35:00,24.09,24.11,23.98,24.06,116800.0,16.5368,16.5505,16.4613,16.5162,116800.0
2007-03-07 09:40:00,24.06,24.13,24.01,24.04,122000.0,16.5162,16.5642,16.4819,16.5025,122000.0
2007-03-07 09:45:00,24.04,24.13,24.04,24.12,83600.0,16.5025,16.5642,16.5025,16.5574,83600.0
2007-03-07 09:50:00,24.13,24.24,24.12,24.2,113600.0,16.5642,16.6397,16.5574,16.6123,113600.0
2007-03-07 09:55:00,24.2,24.21,24.18,24.21,145600.0,16.6123,16.6191,16.5986,16.6191,145600.0
2007-03-07 10:00:00,24.21,24.27,24.13,24.15,206400.0,16.6191,16.6603,16.5642,16.578,206400.0
2007-03-07 10:05:00,24.14,24.16,24.1,24.16,114800.0,16.5711,16.5848,16.5436,16.5848,114800.0
2007-03-07 10:10:00,24.16,24.21,24.15,24.16,176000.0,16.5848,16.6191,16.578,16.5848,176000.0
2007-03-07 10:15:00,24.16,24.22,24.16,24.2,96800.0,16.5848,16.626,16.5848,16.6123,96800.0
2007-03-07 10:20:00,24.19,24.32,24.19,24.32,179600.0,16.6054,16.6947,16.6054,16.6947,179600.0
2007-03-07 10:25:00,24.31,24.36,24.28,24.32,77200.0,16.6878,16.7221,16.6672,16.6947,77200.0
2007-03-07 10:30:00,24.32,24.35,24.27,24.29,236400.0,16.6947,16.7153,16.6603,16.6741,236400.0
2007-03-07 10:35:00,24.29,24.29,24.24,24.25,186800.0,16.6741,16.6741,16.6397,16.6466,186800.0
2007-03-07 10:40:00,24.25,24.26,24.17,24.19,160000.0,16.6466,16.6535,16.5917,16.6054,160000.0
2007-03-07 10:45:00,24.19,24.2,24.13,24.15,144800.0,16.6054,16.6123,16.5642,16.578,144800.0
2007-03-07 10:50:00,24.15,24.2,24.14,24.2,105600.0,16.578,16.6123,16.5711,16.6123,105600.0
2007-03-07 10:55:00,24.2,24.21,24.15,24.16,83200.0,16.6123,16.6191,16.578,16.5848,83200.0
2007-03-07 11:00:00,24.16,24.17,24.14,24.16,76400.0,16.5848,16.5917,16.5711,16.5848,76400.0
2007-03-07 11:05:00,24.16,24.19,24.15,24.19,64400.0,16.5848,16.6054,16.578,16.6054,64400.0
2007-03-07 11:10:00,24.19,24.22,24.17,24.2,58000.0,16.6054,16.626,16.5917,16.6123,58000.0
2007-03-07 11:15:00,24.21,24.24,24.2,24.22,47200.0,16.6191,16.6397,16.6123,16.626,47200.0
2007-03-07 11:20:00,24.22,24.23,24.2,24.21,40400.0,16.626,16.6329,16.6123,16.6191,40400.0
2007-03-07 11:25:00,24.22,24.26,24.22,24.24,86000.0,16.626,16.6535,16.626,16.6397,86000.0
2007-03-07 11:30:00,24.23,24.23,24.21,24.23,85600.0,16.6329,16.6329,16.6191,16.6329,85600.0
2007-03-07 11:35:00,24.23,24.24,24.21,24.24,64800.0,16.6329,16.6397,16.6191,16.6397,64800.0
2007-03-07 11:40:00,24.24,24.25,24.23,24.23,63600.0,16.6397,16.6466,16.6329,16.6329,63600.0
2007-03-07 11:45:00,24.23,24.24,24.2,24.22,95200.0,16.6329,16.6397,16.6123,16.626,95200.0
2007-03-07 11:50:00,24.22,24.25,24.22,24.24,103200.0,16.626,16.6466,16.626,16.6397,103200.0
2007-03-07 11:55:00,24.24,24.26,24.24,24.25,140000.0,16.6397,16.6535,16.6397,16.6466,140000.0
2007-03-07 12:00:00,24.24,24.26,24.24,24.25,113600.0,16.6397,16.6535,16.6397,16.6466,113600.0
2007-03-07 12:05:00,24.25,24.27,24.25,24.27,183200.0,16.6466,16.6603,16.6466,16.6603,183200.0
2007-03-07 12:10:00,24.27,24.27,24.26,24.26,20400.0,16.6603,16.6603,16.6535,16.6535,20400.0
2007-03-07 12:15:00,24.26,24.26,24.25,24.25,98800.0,16.6535,16.6535,16.6466,16.6466,98800.0
2007-03-07 12:20:00,24.25,24.26,24.25,24.25,130000.0,16.6466,16.6535,16.6466,16.6466,130000.0
2007-03-07 12:25:00,24.25,24.26,24.24,24.26,114400.0,16.6466,16.6535,16.6397,16.6535,114400.0
2007-03-07 12:30:00,24.25,24.27,24.25,24.27,161200.0,16.6466,16.6603,16.6466,16.6603,161200.0
2007-03-07 12:35:00,24.27,24.28,24.26,24.28,56400.0,16.6603,16.6672,16.6535,16.6672,56400.0
2007-03-07 12:40:00,24.28,24.3,24.27,24.3,71600.0,16.6672,16.6809,16.6603,16.6809,71600.0
2007-03-07 12:45:00,24.3,24.33,24.3,24.32,56800.0,16.6809,16.7015,16.6809,16.6947,56800.0
2007-03-07 12:50:00,24.31,24.33,24.3,24.32,71200.0,16.6878,16.7015,16.6809,16.6947,71200.0
2007-03-07 12:55:00,24.32,24.32,24.31,24.31,61600.0,16.6947,16.6947,16.6878,16.6878,61600.0
2007-03-07 13:00:00,24.31,24.31,24.3,24.31,53200.0,16.6878,16.6878,16.6809,16.6878,53200.0
2007-03-07 13:05:00,24.31,24.33,24.31,24.33,78400.0,16.6878,16.7015,16.6878,16.7015,78400.0
2007-03-07 13:10:00,24.32,24.34,24.32,24.34,104800.0,16.6947,16.7084,16.6947,16.7084,104800.0
2007-03-07 13:15:00,24.34,24.34,24.33,24.34,120400.0,16.7084,16.7084,16.7015,16.7084,120400.0
2007-03-07 13:20:00,24.33,24.36,24.33,24.36,60800.0,16.7015,16.7221,16.7015,16.7221,60800.0
2007-03-07 13:25:00,24.36,24.36,24.34,24.34,25200.0,16.7221,16.7221,16.7084,16.7084,25200.0
2007-03-07 13:30:00,24.34,24.35,24.33,24.33,442800.0,16.7084,16.7153,16.7015,16.7015,442800.0
2007-03-07 13:35:00,24.33,24.38,24.32,24.36,96800.0,16.7015,16.7358,16.6947,16.7221,96800.0
2007-03-07 13:40:00,24.36,24.36,24.35,24.36,29600.0,16.7221,16.7221,16.7153,16.7221,29600.0
2007-03-07 13:45:00,24.36,24.4,24.36,24.4,30400.0,16.7221,16.7496,16.7221,16.7496,30400.0
2007-03-07 13:50:00,24.4,24.41,24.39,24.39,36800.0,16.7496,16.7564,16.7427,16.7427,36800.0
2007-03-07 13:55:00,24.38,24.41,24.37,24.39,29600.0,16.7358,16.7564,16.729,16.7427,29600.0
2007-03-07 14:00:00,24.39,24.4,24.35,24.37,110400.0,16.7427,16.7496,16.7153,16.729,110400.0
2007-03-07 14:05:00,24.37,24.4,24.37,24.38,89600.0,16.729,16.7496,16.729,16.7358,89600.0
2007-03-07 14:10:00,24.38,24.38,24.34,24.37,82800.0,16.7358,16.7358,16.7084,16.729,82800.0
2007-03-07 14:15:00,24.36,24.39,24.35,24.39,39200.0,16.7221,16.7427,16.7153,16.7427,39200.0
2007-03-07 14:20:00,24.38,24.39,24.36,24.36,151200.0,16.7358,16.7427,16.7221,16.7221,151200.0
2007-03-07 14:25:00,24.36,24.4,24.35,24.38,56400.0,16.7221,16.7496,16.7153,16.7358,56400.0
2007-03-07 14:30:00,24.38,24.47,24.38,24.43,74800.0,16.7358,16.7976,16.7358,16.7702,74800.0
2007-03-07 14:35:00,24.42,24.44,24.42,24.43,60400.0,16.7633,16.777,16.7633,16.7702,60400.0
2007-03-07 14:40:00,24.43,24.47,24.43,24.43,86800.0,16.7702,16.7976,16.7702,16.7702,86800.0
2007-03-07 14:45:00,24.44,24.44,24.42,24.43,64400.0,16.777,16.777,16.7633,16.7702,64400.0
2007-03-07 14:50:00,24.43,24.43,24.39,24.4,70000.0,16.7702,16.7702,16.7427,16.7496,70000.0
2007-03-07 14:55:00,24.4,24.4,24.35,24.36,144400.0,16.7496,16.7496,16.7153,16.7221,144400.0
2007-03-07 15:00:00,24.36,24.4,24.36,24.4,98000.0,16.7221,16.7496,16.7221,16.7496,98000.0
2007-03-07 15:05:00,24.39,24.41,24.38,24.4,127600.0,16.7427,16.7564,16.7358,16.7496,127600.0
2007-03-07 15:10:00,24.4,24.45,24.4,24.43,105200.0,16.7496,16.7839,16.7496,16.7702,105200.0
2007-03-07 15:15:00,24.42,24.45,24.4,24.43,82800.0,16.7633,16.7839,16.7496,16.7702,82800.0
2007-03-07 15:20:00,24.43,24.44,24.38,24.39,210800.0,16.7702,16.777,16.7358,16.7427,210800.0
2007-03-07 15:25:00,24.39,24.41,24.39,24.39,70400.0,16.7427,16.7564,16.7427,16.7427,70400.0
2007-03-07 15:30:00,24.39,24.39,24.36,24.38,188000.0,16.7427,16.7427,16.7221,16.7358,188000.0
2007-03-07 15:35:00,24.38,24.44,24.38,24.4,121600.0,16.7358,16.777,16.7358,16.7496,121600.0
2007-03-07 15:40:00,24.41,24.43,24.4,24.42,165600.0,16.7564,16.7702,16.7496,16.7633,165600.0
2007-03-07 15:45:00,24.42,24.43,24.38,24.4,491600.0,16.7633,16.7702,16.7358,16.7496,491600.0
2007-03-07 15:50:00,24.41,24.41,24.39,24.41,264800.0,16.7564,16.7564,16.7427,16.7564,264800.0
2007-03-07 15:55:00,24.42,24.43,24.38,24.38,531200.0,16.7633,16.7702,16.7358,16.7358,531200.0
2007-03-08 09:30:00,24.5,24.64,24.5,24.54,140000.0,16.8182,16.9143,16.8182,16.8457,140000.0
2007-03-08 09:35:00,24.57,24.74,24.55,24.66,220000.0,16.8663,16.983,16.8525,16.9281,220000.0
2007-03-08 09:40:00,24.66,24.74,24.66,24.71,233200.0,16.9281,16.983,16.9281,16.9624,233200.0
2007-03-08 09:45:00,24.7,24.75,24.68,24.69,197600.0,16.9555,16.9898,16.9418,16.9486,197600.0
2007-03-08 09:50:00,24.68,24.75,24.67,24.73,134800.0,16.9418,16.9898,16.9349,16.9761,134800.0
2007-03-08 09:55:00,24.73,24.74,24.66,24.66,278400.0,16.9761,16.983,16.9281,16.9281,278400.0
2007-03-08 10:00:00,24.67,24.76,24.6,24.71,275200.0,16.9349,16.9967,16.8869,16.9624,275200.0
2007-03-08 10:05:00,24.69,24.75,24.68,24.74,154800.0,16.9486,16.9898,16.9418,16.983,154800.0
2007-03-08 10:10:00,24.74,24.82,24.74,24.82,230400.0,16.983,17.0379,16.983,17.0379,230400.0
2007-03-08 10:15:00,24.82,24.9,24.82,24.85,193200.0,17.0379,17.0928,17.0379,17.0585,193200.0
2007-03-08 10:20:00,24.86,24.93,24.86,24.91,172800.0,17.0653,17.1134,17.0653,17.0997,172800.0
2007-03-08 10:25:00,24.92,24.95,24.91,24.95,211200.0,17.1065,17.1271,17.0997,17.1271,211200.0
2007-03-08 10:30:00,24.95,24.95,24.9,24.93,62800.0,17.1271,17.1271,17.0928,17.1134,62800.0
2007-03-08 10:35:00,24.93,24.97,24.93,24.93,100000.0,17.1134,17.1409,17.1134,17.1134,100000.0
2007-03-08 10:40:00,24.93,24.95,24.92,24.95,88000.0,17.1134,17.1271,17.1065,17.1271,88000.0
2007-03-08 10:45:00,24.95,24.95,24.92,24.92,85600.0,17.1271,17.1271,17.1065,17.1065,85600.0
2007-03-08 10:50:00,24.92,24.92,24.87,24.88,218800.0,17.1065,17.1065,17.0722,17.0791,218800.0
2007-03-08 10:55:00,24.88,24.91,24.86,24.91,144400.0,17.0791,17.0997,17.0653,17.0997,144400.0
2007-03-08 11:00:00,24.9,24.9,24.86,24.86,197200.0,17.0928,17.0928,17.0653,17.0653,197200.0
2007-03-08 11:05:00,24.86,24.89,24.86,24.86,113600.0,17.0653,17.0859,17.0653,17.0653,113600.0
2007-03-08 11:10:00,24.87,24.88,24.86,24.88,142800.0,17.0722,17.0791,17.0653,17.0791,142800.0
2007-03-08 11:15:00,24.88,24.88,24.83,24.84,186400.0,17.0791,17.0791,17.0448,17.0516,186400.0
2007-03-08 11:20:00,24.83,24.83,24.77,24.79,153600.0,17.0448,17.0448,17.0036,17.0173,153600.0
2007-03-08 11:25:00,24.79,24.82,24.78,24.81,51200.0,17.0173,17.0379,17.0104,17.031,51200.0
2007-03-08 11:30:00,24.81,24.84,24.78,24.79,74000.0,17.031,17.0516,17.0104,17.0173,74000.0
2007-03-08 11:35:00,24.79,24.82,24.78,24.78,34800.0,17.0173,17.0379,17.0104,17.0104,34800.0
2007-03-08 11:40:00,24.78,24.82,24.78,24.82,80400.0,17.0104,17.0379,17.0104,17.0379,80400.0
2007-03-08 11:45:00,24.82,24.82,24.77,24.77,61200.0,17.0379,17.0379,17.0036,17.0036,61200.0
2007-03-08 11:50:00,24.77,24.77,24.73,24.73,78800.0,17.0036,17.0036,16.9761,16.9761,78800.0
2007-03-08 11:55:00,24.74,24.74,24.7,24.72,80000.0,16.983,16.983,16.9555,16.9692,80000.0
2007-03-08 12:00:00,24.71,24.77,24.71,24.76,53200.0,16.9624,17.0036,16.9624,16.9967,53200.0
2007-03-08 12:05:00,24.76,24.78,24.75,24.78,86800.0,16.9967,17.0104,16.9898,17.0104,86800.0
2007-03-08 12:10:00,24.77,24.79,24.74,24.76,133600.0,17.0036,17.0173,16.983,16.9967,133600.0
2007-03-08 12:15:00,24.76,24.77,24.73,24.75,180000.0,16.9967,17.0036,16.9761,16.9898,180000.0
2007-03-08 12:20:00,24.75,24.77,24.72,24.75,112000.0,16.9898,17.0036,16.9692,16.9898,112000.0
2007-03-08 12:25:00,24.75,24.77,24.73,24.76,146000.0,16.9898,17.0036,16.9761,16.9967,146000.0
2007-03-08 12:30:00,24.77,24.8,24.76,24.79,40400.0,17.0036,17.0242,16.9967,17.0173,40400.0
2007-03-08 12:35:00,24.79,24.8,24.76,24.76,96800.0,17.0173,17.0242,16.9967,16.9967,96800.0
2007-03-08 12:40:00,24.77,24.79,24.75,24.79,122400.0,17.0036,17.0173,16.9898,17.0173,122400.0
2007-03-08 12:45:00,24.79,24.8,24.78,24.79,31600.0,17.0173,17.0242,17.0104,17.0173,31600.0
2007-03-08 12:50:00,24.8,24.81,24.78,24.78,40800.0,17.0242,17.031,17.0104,17.0104,40800.0
2007-03-08 12:55:00,24.78,24.79,24.77,24.78,40800.0,17.0104,17.0173,17.0036,17.0104,40800.0
2007-03-08 13:00:00,24.79,24.8,24.75,24.76,84000.0,17.0173,17.0242,16.9898,16.9967,84000.0
2007-03-08 13:05:00,24.76,24.78,24.75,24.75,56800.0,16.9967,17.0104,16.9898,16.9898,56800.0
2007-03-08 13:10:00,24.75,24.78,24.74,24.78,77200.0,16.9898,17.0104,16.983,17.0104,77200.0
2007-03-08 13:15:00,24.78,24.8,24.78,24.79,23200.0,17.0104,17.0242,17.0104,17.0173,23200.0
2007-03-08 13:20:00,24.79,24.83,24.79,24.81,211200.0,17.0173,17.0448,17.0173,17.031,211200.0
2007-03-08 13:25:00,24.81,24.81,24.75,24.78,61600.0,17.031,17.031,16.9898,17.0104,61600.0
2007-03-08 13:30:00,24.78,24.78,24.77,24.77,57600.0,17.0104,17.0104,17.0036,17.0036,57600.0
2007-03-08 13:35:00,24.78,24.78,24.75,24.77,30800.0,17.0104,17.0104,16.9898,17.0036,30800.0
2007-03-08 13:40:00,24.77,24.78,24.77,24.78,27200.0,17.0036,17.0104,17.0036,17.0104,27200.0
2007-03-08 13:45:00,24.78,24.8,24.78,24.79,46800.0,17.0104,17.0242,17.0104,17.0173,46800.0
2007-03-08 13:50:00,24.78,24.81,24.77,24.79,65200.0,17.0104,17.031,17.0036,17.0173,65200.0
2007-03-08 13:55:00,24.79,24.82,24.79,24.79,22000.0,17.0173,17.0379,17.0173,17.0173,22000.0
2007-03-08 14:00:00,24.79,24.79,24.73,24.74,32000.0,17.0173,17.0173,16.9761,16.983,32000.0
2007-03-08 14:05:00,24.74,24.75,24.74,24.74,76800.0,16.983,16.9898,16.983,16.983,76800.0
2007-03-08 14:10:00,24.74,24.76,24.71,24.72,74000.0,16.983,16.9967,16.9624,16.9692,74000.0
2007-03-08 14:15:00,24.72,24.76,24.7,24.74,58400.0,16.9692,16.9967,16.9555,16.983,58400.0
2007-03-08 14:20:00,24.73,24.74,24.7,24.73,36000.0,16.9761,16.983,16.9555,16.9761,36000.0
2007-03-08 14:25:00,24.74,24.75,24.69,24.69,62400.0,16.983,16.9898,16.9486,16.9486,62400.0
2007-03-08 14:30:00,24.7,24.73,24.67,24.7,190000.0,16.9555,16.9761,16.9349,16.9555,190000.0
2007-03-08 14:35:00,24.7,24.71,24.65,24.69,230800.0,16.9555,16.9624,16.9212,16.9486,230800.0
2007-03-08 14:40:00,24.69,24.72,24.65,24.65,144800.0,16.9486,16.9692,16.9212,16.9212,144800.0
2007-03-08 14:45:00,24.65,24.75,24.65,24.73,127200.0,16.9212,16.9898,16.9212,16.9761,127200.0
2007-03-08 14:50:00,24.73,24.73,24.69,24.69,50800.0,16.9761,16.9761,16.9486,16.9486,50800.0
2007-03-08 14:55:00,24.69,24.72,24.68,24.7,42400.0,16.9486,16.9692,16.9418,16.9555,42400.0
2007-03-08 15:00:00,24.69,24.72,24.68,24.72,85200.0,16.9486,16.9692,16.9418,16.9692,85200.0
2007-03-08 15:05:00,24.72,24.72,24.7,24.71,67200.0,16.9692,16.9692,16.9555,16.9624,67200.0
2007-03-08 15:10:00,24.71,24.75,24.71,24.73,101600.0,16.9624,16.9898,16.9624,16.9761,101600.0
2007-03-08 15:15:00,24.73,24.77,24.72,24.73,145600.0,16.9761,17.0036,16.9692,16.9761,145600.0
2007-03-08 15:20:00,24.74,24.77,24.74,24.75,92800.0,16.983,17.0036,16.983,16.9898,92800.0
2007-03-08 15:25:00,24.75,24.75,24.72,24.74,104000.0,16.9898,16.9898,16.9692,16.983,104000.0
2007-03-08 15:30:00,24.73,24.75,24.72,24.75,128000.0,16.9761,16.9898,16.9692,16.9898,128000.0
2007-03-08 15:35:00,24.75,24.78,24.75,24.77,153600.0,16.9898,17.0104,16.9898,17.0036,153600.0
2007-03-08 15:40:00,24.76,24.78,24.75,24.76,144400.0,16.9967,17.0104,16.9898,16.9967,144400.0
2007-03-08 15:45:00,24.75,24.76,24.72,24.75,246000.0,16.9898,16.9967,16.9692,16.9898,246000.0
2007-03-08 15:50:00,24.75,24.75,24.71,24.73,166000.0,16.9898,16.9898,16.9624,16.9761,166000.0
2007-03-08 15:55:00,24.73,24.78,24.72,24.75,374000.0,16.9761,17.0104,16.9692,16.9898,374000.0
2007-03-09 09:30:00,24.95,25.05,24.95,25.05,84400.0,17.1271,17.1958,17.1271,17.1958,84400.0
2007-03-09 09:35:00,25.06,25.13,25.02,25.07,206800.0,17.2026,17.2507,17.1752,17.2095,206800.0
2007-03-09 09:40:00,25.07,25.11,24.97,25.0,130400.0,17.2095,17.237,17.1409,17.1615,130400.0
2007-03-09 09:45:00,24.97,25.03,24.97,25.03,82800.0,17.1409,17.182,17.1409,17.182,82800.0
2007-03-09 09:50:00,25.03,25.05,25.03,25.04,34400.0,17.182,17.1958,17.182,17.1889,34400.0
2007-03-09 09:55:00,25.06,25.08,25.03,25.03,90800.0,17.2026,17.2164,17.182,17.182,90800.0
2007-03-09 10:00:00,25.03,25.05,24.96,24.99,103600.0,17.182,17.1958,17.134,17.1546,103600.0
2007-03-09 10:05:00,24.99,25.02,24.97,24.97,116400.0,17.1546,17.1752,17.1409,17.1409,116400.0
2007-03-09 10:10:00,24.98,25.02,24.96,24.98,124000.0,17.1477,17.1752,17.134,17.1477,124000.0
2007-03-09 10:15:00,24.99,24.99,24.87,24.88,119600.0,17.1546,17.1546,17.0722,17.0791,119600.0
2007-03-09 10:20:00,24.87,24.9,24.85,24.85,118800.0,17.0722,17.0928,17.0585,17.0585,118800.0
2007-03-09 10:25:00,24.85,24.92,24.83,24.92,121200.0,17.0585,17.1065,17.0448,17.1065,121200.0
2007-03-09 10:30:00,24.92,24.92,24.86,24.87,75600.0,17.1065,17.1065,17.0653,17.0722,75600.0
2007-03-09 10:35:00,24.86,24.9,24.85,24.86,124800.0,17.0653,17.0928,17.0585,17.0653,124800.0
2007-03-09 10:40:00,24.86,24.86,24.83,24.84,67200.0,17.0653,17.0653,17.0448,17.0516,67200.0
2007-03-09 10:45:00,24.84,24.85,24.82,24.85,50000.0,17.0516,17.0585,17.0379,17.0585,50000.0
2007-03-09 10:50:00,24.86,24.91,24.85,24.9,100800.0,17.0653,17.0997,17.0585,17.0928,100800.0
2007-03-09 10:55:00,24.9,24.91,24.88,24.89,119600.0,17.0928,17.0997,17.0791,17.0859,119600.0
2007-03-09 11:00:00,24.88,24.9,24.88,24.9,43600.0,17.0791,17.0928,17.0791,17.0928,43600.0
2007-03-09 11:05:00,24.89,24.89,24.84,24.86,65600.0,17.0859,17.0859,17.0516,17.0653,65600.0
2007-03-09 11:10:00,24.86,24.89,24.84,24.87,71200.0,17.0653,17.0859,17.0516,17.0722,71200.0
2007-03-09 11:15:00,24.87,24.88,24.84,24.86,20000.0,17.0722,17.0791,17.0516,17.0653,20000.0
2007-03-09 11:20:00,24.86,24.88,24.83,24.86,36000.0,17.0653,17.0791,17.0448,17.0653,36000.0
2007-03-09 11:25:00,24.86,24.91,24.86,24.9,43600.0,17.0653,17.0997,17.0653,17.0928,43600.0
2007-03-09 11:30:00,24.9,24.9,24.86,24.89,37200.0,17.0928,17.0928,17.0653,17.0859,37200.0
2007-03-09 11:35:00,24.89,24.9,24.86,24.87,66800.0,17.0859,17.0928,17.0653,17.0722,66800.0
2007-03-09 11:40:00,24.86,24.87,24.79,24.83,70800.0,17.0653,17.0722,17.0173,17.0448,70800.0
2007-03-09 11:45:00,24.83,24.87,24.81,24.86,43200.0,17.0448,17.0722,17.031,17.0653,43200.0
2007-03-09 11:50:00,24.86,24.88,24.84,24.86,53600.0,17.0653,17.0791,17.0516,17.0653,53600.0
2007-03-09 11:55:00,24.86,24.88,24.85,24.86,25200.0,17.0653,17.0791,17.0585,17.0653,25200.0
2007-03-09 12:00:00,24.86,24.88,24.86,24.86,17600.0,17.0653,17.0791,17.0653,17.0653,17600.0
2007-03-09 12:05:00,24.87,24.88,24.82,24.83,95600.0,17.0722,17.0791,17.0379,17.0448,95600.0
2007-03-09 12:10:00,24.83,24.87,24.82,24.83,26800.0,17.0448,17.0722,17.0379,17.0448,26800.0
2007-03-09 12:15:00,24.83,24.83,24.8,24.83,27600.0,17.0448,17.0448,17.0242,17.0448,27600.0
2007-03-09 12:20:00,24.83,24.83,24.8,24.81,82000.0,17.0448,17.0448,17.0242,17.031,82000.0
2007-03-09 12:25:00,24.8,24.81,24.79,24.79,134000.0,17.0242,17.031,17.0173,17.0173,134000.0
2007-03-09 12:30:00,24.8,24.81,24.79,24.81,45200.0,17.0242,17.031,17.0173,17.031,45200.0
2007-03-09 12:35:00,24.8,24.81,24.78,24.79,52400.0,17.0242,17.031,17.0104,17.0173,52400.0
2007-03-09 12:40:00,24.79,24.79,24.75,24.75,29600.0,17.0173,17.0173,16.9898,16.9898,29600.0
2007-03-09 12:45:00,24.75,24.77,24.75,24.76,36800.0,16.9898,17.0036,16.9898,16.9967,36800.0
2007-03-09 12:50:00,24.74,24.75,24.72,24.72,30800.0,16.983,16.9898,16.9692,16.9692,30800.0
2007-03-09 12:55:00,24.73,24.74,24.72,24.72,38000.0,16.9761,16.983,16.9692,16.9692,38000.0
2007-03-09 13:00:00,24.72,24.75,24.71,24.75,28000.0,16.9692,16.9898,16.9624,16.9898,28000.0
2007-03-09 13:05:00,24.75,24.76,24.71,24.72,57200.0,16.9898,16.9967,16.9624,16.9692,57200.0
2007-03-09 13:10:00,24.73,24.74,24.71,24.72,64000.0,16.9761,16.983,16.9624,16.9692,64000.0
2007-03-09 13:15:00,24.72,24.73,24.68,24.73,77200.0,16.9692,16.9761,16.9418,16.9761,77200.0
2007-03-09 13:20:00,24.72,24.75,24.71,24.74,51200.0,16.9692,16.9898,16.9624,16.983,51200.0
2007-03-09 13:25:00,24.75,24.76,24.74,24.76,28400.0,16.9898,16.9967,16.983,16.9967,28400.0
2007-03-09 13:30:00,24.76,24.76,24.72,24.73,67600.0,16.9967,16.9967,16.9692,16.9761,67600.0
2007-03-09 13:35:00,24.72,24.73,24.7,24.71,36400.0,16.9692,16.9761,16.9555,16.9624,36400.0
2007-03-09 13:40:00,24.72,24.75,24.72,24.74,19600.0,16.9692,16.9898,16.9692,16.983,19600.0
2007-03-09 13:45:00,24.74,24.75,24.74,24.74,15600.0,16.983,16.9898,16.983,16.983,15600.0
2007-03-09 13:50:00,24.74,24.75,24.72,24.73,36800.0,16.983,16.9898,16.9692,16.9761,36800.0
2007-03-09 13:55:00,24.73,24.74,24.72,24.72,40400.0,16.9761,16.983,16.9692,16.9692,40400.0
2007-03-09 14:00:00,24.73,24.73,24.67,24.7,66400.0,16.9761,16.9761,16.9349,16.9555,66400.0
2007-03-09 14:05:00,24.71,24.71,24.68,24.71,28400.0,16.9624,16.9624,16.9418,16.9624,28400.0
2007-03-09 14:10:00,24.71,24.73,24.7,24.73,56800.0,16.9624,16.9761,16.9555,16.9761,56800.0
2007-03-09 14:15:00,24.73,24.73,24.7,24.7,25200.0,16.9761,16.9761,16.9555,16.9555,25200.0
2007-03-09 14:20:00,24.71,24.71,24.68,24.68,40800.0,16.9624,16.9624,16.9418,16.9418,40800.0
2007-03-09 14:25:00,24.68,24.69,24.65,24.68,70000.0,16.9418,16.9486,16.9212,16.9418,70000.0
2007-03-09 14:30:00,24.68,24.68,24.63,24.63,50000.0,16.9418,16.9418,16.9075,16.9075,50000.0
2007-03-09 14:35:00,24.63,24.71,24.63,24.7,62800.0,16.9075,16.9624,16.9075,16.9555,62800.0
2007-03-09 14:40:00,24.69,24.69,24.66,24.68,34000.0,16.9486,16.9486,16.9281,16.9418,34000.0
2007-03-09 14:45:00,24.68,24.7,24.68,24.69,28400.0,16.9418,16.9555,16.9418,16.9486,28400.0
2007-03-09 14:50:00,24.68,24.69,24.68,24.68,30800.0,16.9418,16.9486,16.9418,16.9418,30800.0
2007-03-09 14:55:00,24.68,24.68,24.66,24.67,66400.0,16.9418,16.9418,16.9281,16.9349,66400.0
2007-03-09 15:00:00,24.67,24.68,24.66,24.68,88000.0,16.9349,16.9418,16.9281,16.9418,88000.0
2007-03-09 15:05:00,24.68,24.68,24.66,24.68,61200.0,16.9418,16.9418,16.9281,16.9418,61200.0
2007-03-09 15:10:00,24.68,24.68,24.64,24.67,57600.0,16.9418,16.9418,16.9143,16.9349,57600.0
2007-03-09 15:15:00,24.67,24.69,24.66,24.67,101200.0,16.9349,16.9486,16.9281,16.9349,101200.0
2007-03-09 15:20:00,24.67,24.67,24.64,24.65,38000.0,16.9349,16.9349,16.9143,16.9212,38000.0
2007-03-09 15:25:00,24.65,24.7,24.65,24.7,56400.0,16.9212,16.9555,16.9212,16.9555,56400.0
2007-03-09 15:30:00,24.7,24.7,24.68,24.7,21200.0,16.9555,16.9555,16.9418,16.9555,21200.0
2007-03-09 15:35:00,24.7,24.73,24.68,24.7,92400.0,16.9555,16.9761,16.9418,16.9555,92400.0
2007-03-09 15:40:00,24.69,24.71,24.68,24.69,40400.0,16.9486,16.9624,16.9418,16.9486,40400.0
2007-03-09 15:45:00,24.69,24.7,24.67,24.68,116400.0,16.9486,16.9555,16.9349,16.9418,116400.0
2007-03-09 15:50:00,24.68,24.72,24.68,24.72,66800.0,16.9418,16.9692,16.9418,16.9692,66800.0
2007-03-09 15:55:00,24.72,24.73,24.69,24.69,79600.0,16.9692,16.9761,16.9486,16.9486,79600.0
2007-03-12 09:30:00,24.67,24.75,24.65,24.72,147600.0,16.9349,16.9898,16.9212,16.9692,147600.0
2007-03-12 09:35:00,24.72,24.79,24.71,24.74,94800.0,16.9692,17.0173,16.9624,16.983,94800.0
2007-03-12 09:40:00,24.75,24.78,24.73,24.76,130000.0,16.9898,17.0104,16.9761,16.9967,130000.0
2007-03-12 09:45:00,24.77,24.78,24.74,24.78,124800.0,17.0036,17.0104,16.983,17.0104,124800.0
2007-03-12 09:50:00,24.77,24.8,24.77,24.78,158800.0,17.0036,17.0242,17.0036,17.0104,158800.0
2007-03-12 09:55:00,24.78,24.81,24.78,24.8,84800.0,17.0104,17.031,17.0104,17.0242,84800.0
2007-03-12 10:00:00,24.8,24.81,24.78,24.81,88000.0,17.0242,17.031,17.0104,17.031,88000.0
2007-03-12 10:05:00,24.81,24.83,24.79,24.79,136800.0,17.031,17.0448,17.0173,17.0173,136800.0
2007-03-12 10:10:00,24.8,24.85,24.79,24.84,98800.0,17.0242,17.0585,17.0173,17.0516,98800.0
2007-03-12 10:15:00,24.84,24.86,24.81,24.85,60400.0,17.0516,17.0653,17.031,17.0585,60400.0
2007-03-12 10:20:00,24.85,24.87,24.85,24.86,48400.0,17.0585,17.0722,17.0585,17.0653,48400.0
2007-03-12 10:25:00,24.86,24.87,24.86,24.87,4400.0,17.0653,17.0722,17.0653,17.0722,4400.0
2007-03-12 10:30:00,24.88,24.93,24.88,24.92,58400.0,17.0791,17.1134,17.0791,17.1065,58400.0
2007-03-12 10:35:00,24.93,24.99,24.91,24.98,152400.0,17.1134,17.1546,17.0997,17.1477,152400.0
2007-03-12 10:40:00,24.98,24.99,24.93,24.96,115200.0,17.1477,17.1546,17.1134,17.134,115200.0
2007-03-12 10:45:00,24.96,25.03,24.92,24.93,327600.0,17.134,17.182,17.1065,17.1134,327600.0
2007-03-12 10:50:00,24.94,24.96,24.94,24.96,38000.0,17.1203,17.134,17.1203,17.134,38000.0
2007-03-12 10:55:00,24.96,24.96,24.93,24.95,61200.0,17.134,17.134,17.1134,17.1271,61200.0
2007-03-12 11:00:00,24.95,24.95,24.92,24.93,57600.0,17.1271,17.1271,17.1065,17.1134,57600.0
2007-03-12 11:05:00,24.92,24.94,24.91,24.92,67600.0,17.1065,17.1203,17.0997,17.1065,67600.0
2007-03-12 11:10:00,24.92,24.93,24.91,24.93,53200.0,17.1065,17.1134,17.0997,17.1134,53200.0
2007-03-12 11:15:00,24.93,24.94,24.93,24.93,79600.0,17.1134,17.1203,17.1134,17.1134,79600.0
2007-03-12 11:20:00,24.93,24.95,24.92,24.95,93600.0,17.1134,17.1271,17.1065,17.1271,93600.0
2007-03-12 11:25:00,24.95,24.95,24.94,24.94,25200.0,17.1271,17.1271,17.1203,17.1203,25200.0
2007-03-12 11:30:00,24.91,24.91,24.91,24.91,2400.0,17.0997,17.0997,17.0997,17.0997,2400.0
2007-03-12 11:35:00,24.91,24.94,24.9,24.93,59200.0,17.0997,17.1203,17.0928,17.1134,59200.0
2007-03-12 11:40:00,24.93,24.93,24.92,24.92,56400.0,17.1134,17.1134,17.1065,17.1065,56400.0
2007-03-12 11:45:00,24.92,24.95,24.9,24.94,64800.0,17.1065,17.1271,17.0928,17.1203,64800.0
2007-03-12 11:50:00,24.94,24.95,24.93,24.94,29600.0,17.1203,17.1271,17.1134,17.1203,29600.0
2007-03-12 11:55:00,24.94,24.94,24.93,24.93,48400.0,17.1203,17.1203,17.1134,17.1134,48400.0
2007-03-12 12:00:00,24.93,24.96,24.93,24.95,63600.0,17.1134,17.134,17.1134,17.1271,63600.0
2007-03-12 12:05:00,24.96,24.98,24.95,24.96,136800.0,17.134,17.1477,17.1271,17.134,136800.0
2007-03-12 12:10:00,24.96,25.0,24.96,24.99,66400.0,17.134,17.1615,17.134,17.1546,66400.0
2007-03-12 12:15:00,24.99,25.02,24.99,25.0,67600.0,17.1546,17.1752,17.1546,17.1615,67600.0
2007-03-12 12:20:00,25.0,25.0,24.97,24.97,54000.0,17.1615,17.1615,17.1409,17.1409,54000.0
2007-03-12 12:25:00,24.98,24.99,24.96,24.96,49200.0,17.1477,17.1546,17.134,17.134,49200.0
2007-03-12 12:30:00,24.97,25.0,24.97,25.0,68000.0,17.1409,17.1615,17.1409,17.1615,68000.0
2007-03-12 12:35:00,25.0,25.04,25.0,25.04,68400.0,17.1615,17.1889,17.1615,17.1889,68400.0
2007-03-12 12:40:00,25.04,25.07,25.04,25.07,77200.0,17.1889,17.2095,17.1889,17.2095,77200.0
2007-03-12 12:45:00,25.06,25.1,25.06,25.09,130000.0,17.2026,17.2301,17.2026,17.2232,130000.0
2007-03-12 12:50:00,25.09,25.1,25.08,25.09,144800.0,17.2232,17.2301,17.2164,17.2232,144800.0
2007-03-12 12:55:00,25.09,25.14,25.08,25.14,63200.0,17.2232,17.2576,17.2164,17.2576,63200.0
2007-03-12 13:00:00,25.14,25.15,25.13,25.13,75200.0,17.2576,17.2644,17.2507,17.2507,75200.0
2007-03-12 13:05:00,25.13,25.18,25.13,25.15,119600.0,17.2507,17.285,17.2507,17.2644,119600.0
2007-03-12 13:10:00,25.15,25.16,25.15,25.15,57200.0,17.2644,17.2713,17.2644,17.2644,57200.0
2007-03-12 13:15:00,25.15,25.19,25.15,25.19,91200.0,17.2644,17.2919,17.2644,17.2919,91200.0
2007-03-12 13:20:00,25.19,25.19,25.17,25.19,79200.0,17.2919,17.2919,17.2781,17.2919,79200.0
2007-03-12 13:25:00,25.2,25.21,25.18,25.19,184000.0,17.2987,17.3056,17.285,17.2919,184000.0
2007-03-12 13:30:00,25.19,25.24,25.19,25.23,230000.0,17.2919,17.3262,17.2919,17.3193,230000.0
2007-03-12 13:35:00,25.23,25.25,25.22,25.22,130000.0,17.3193,17.3331,17.3125,17.3125,130000.0
2007-03-12 13:40:00,25.22,25.23,25.21,25.21,67200.0,17.3125,17.3193,17.3056,17.3056,67200.0
2007-03-12 13:45:00,25.21,25.23,25.21,25.23,124400.0,17.3056,17.3193,17.3056,17.3193,124400.0
2007-03-12 13:50:00,25.23,25.27,25.23,25.25,136800.0,17.3193,17.3468,17.3193,17.3331,136800.0
2007-03-12 13:55:00,25.25,25.3,25.25,25.3,173600.0,17.3331,17.3674,17.3331,17.3674,173600.0
2007-03-12 14:00:00,25.3,25.3,25.27,25.28,166400.0,17.3674,17.3674,17.3468,17.3537,166400.0
2007-03-12 14:05:00,25.28,25.3,25.28,25.29,153600.0,17.3537,17.3674,17.3537,17.3605,153600.0
2007-03-12 14:10:00,25.29,25.32,25.29,25.32,142000.0,17.3605,17.3811,17.3605,17.3811,142000.0
2007-03-12 14:15:00,25.32,25.35,25.32,25.34,147200.0,17.3811,17.4017,17.3811,17.3948,147200.0
2007-03-12 14:20:00,25.35,25.37,25.32,25.35,237600.0,17.4017,17.4154,17.3811,17.4017,237600.0
2007-03-12 14:25:00,25.36,25.36,25.32,25.33,184800.0,17.4086,17.4086,17.3811,17.388,184800.0
2007-03-12 14:30:00,25.33,25.36,25.33,25.35,192800.0,17.388,17.4086,17.388,17.4017,192800.0
2007-03-12 14:35:00,25.35,25.4,25.35,25.39,181600.0,17.4017,17.436,17.4017,17.4292,181600.0
2007-03-12 14:40:00,25.4,25.47,25.4,25.46,222000.0,17.436,17.4841,17.436,17.4772,222000.0
2007-03-12 14:45:00,25.46,25.51,25.46,25.48,460000.0,17.4772,17.5115,17.4772,17.491,460000.0
2007-03-12 14:50:00,25.48,25.48,25.39,25.4,176000.0,17.491,17.491,17.4292,17.436,176000.0
2007-03-12 14:55:00,25.4,25.45,25.37,25.38,212000.0,17.436,17.4704,17.4154,17.4223,212000.0
2007-03-12 15:00:00,25.38,25.43,25.38,25.43,126800.0,17.4223,17.4566,17.4223,17.4566,126800.0
2007-03-12 15:05:00,25.43,25.43,25.36,25.38,148400.0,17.4566,17.4566,17.4086,17.4223,148400.0
2007-03-12 15:10:00,25.37,25.4,25.37,25.4,95200.0,17.4154,17.436,17.4154,17.436,95200.0
2007-03-12 15:15:00,25.4,25.41,25.39,25.41,79200.0,17.436,17.4429,17.4292,17.4429,79200.0
2007-03-12 15:20:00,25.41,25.42,25.34,25.36,231200.0,17.4429,17.4498,17.3948,17.4086,231200.0
2007-03-12 15:25:00,25.35,25.36,25.32,25.34,226800.0,17.4017,17.4086,17.3811,17.3948,226800.0
2007-03-12 15:30:00,25.34,25.39,25.33,25.33,138400.0,17.3948,17.4292,17.388,17.388,138400.0
2007-03-12 15:35:00,25.33,25.33,25.28,25.29,269600.0,17.388,17.388,17.3537,17.3605,269600.0
2007-03-12 15:40:00,25.29,25.3,25.25,25.25,321600.0,17.3605,17.3674,17.3331,17.3331,321600.0
2007-03-12 15:45:00,25.25,25.3,25.25,25.29,313600.0,17.3331,17.3674,17.3331,17.3605,313600.0
2007-03-12 15:50:00,25.29,25.32,25.28,25.32,336400.0,17.3605,17.3811,17.3537,17.3811,336400.0
2007-03-12 15:55:00,25.32,25.36,25.32,25.34,423600.0,17.3811,17.4086,17.3811,17.3948,423600.0
2007-03-13 09:30:00,25.1,25.1,24.97,25.04,242000.0,17.2301,17.2301,17.1409,17.1889,242000.0
2007-03-13 09:35:00,25.04,25.11,25.0,25.08,111600.0,17.1889,17.237,17.1615,17.2164,111600.0
2007-03-13 09:40:00,25.08,25.1,25.02,25.02,128400.0,17.2164,17.2301,17.1752,17.1752,128400.0
2007-03-13 09:45:00,25.01,25.06,24.98,25.04,118000.0,17.1683,17.2026,17.1477,17.1889,118000.0
2007-03-13 09:50:00,25.04,25.1,25.04,25.07,133200.0,17.1889,17.2301,17.1889,17.2095,133200.0
2007-03-13 09:55:00,25.07,25.14,25.05,25.05,172000.0,17.2095,17.2576,17.1958,17.1958,172000.0
2007-03-13 10:00:00,25.05,25.06,25.04,25.05,127200.0,17.1958,17.2026,17.1889,17.1958,127200.0
2007-03-13 10:05:00,25.05,25.05,24.97,24.97,167600.0,17.1958,17.1958,17.1409,17.1409,167600.0
2007-03-13 10:10:00,24.97,25.02,24.97,24.98,80800.0,17.1409,17.1752,17.1409,17.1477,80800.0
2007-03-13 10:15:00,24.97,25.0,24.97,24.98,127200.0,17.1409,17.1615,17.1409,17.1477,127200.0
2007-03-13 10:20:00,24.99,25.0,24.97,24.97,92800.0,17.1546,17.1615,17.1409,17.1409,92800.0
2007-03-13 10:25:00,24.97,24.98,24.96,24.97,71200.0,17.1409,17.1477,17.134,17.1409,71200.0
2007-03-13 10:30:00,24.98,24.98,24.97,24.98,117600.0,17.1477,17.1477,17.1409,17.1477,117600.0
2007-03-13 10:35:00,24.98,25.0,24.97,24.97,74000.0,17.1477,17.1615,17.1409,17.1409,74000.0
2007-03-13 10:40:00,24.97,24.99,24.97,24.98,43200.0,17.1409,17.1546,17.1409,17.1477,43200.0
2007-03-13 10:45:00,24.98,25.02,24.97,24.99,76000.0,17.1477,17.1752,17.1409,17.1546,76000.0
2007-03-13 10:50:00,25.0,25.0,24.97,24.97,121600.0,17.1615,17.1615,17.1409,17.1409,121600.0
2007-03-13 10:55:00,24.96,24.97,24.95,24.97,107600.0,17.134,17.1409,17.1271,17.1409,107600.0
2007-03-13 11:00:00,24.97,24.98,24.96,24.97,83600.0,17.1409,17.1477,17.134,17.1409,83600.0
2007-03-13 11:05:00,24.97,25.0,24.95,24.98,82800.0,17.1409,17.1615,17.1271,17.1477,82800.0
2007-03-13 11:10:00,24.98,25.0,24.98,24.98,53600.0,17.1477,17.1615,17.1477,17.1477,53600.0
2007-03-13 11:15:00,24.99,24.99,24.91,24.91,41600.0,17.1546,17.1546,17.0997,17.0997,41600.0
2007-03-13 11:20:00,24.91,24.92,24.9,24.9,39200.0,17.0997,17.1065,17.0928,17.0928,39200.0
2007-03-13 11:25:00,24.9,24.92,24.9,24.9,36400.0,17.0928,17.1065,17.0928,17.0928,36400.0
2007-03-13 11:30:00,24.9,24.96,24.9,24.95,54000.0,17.0928,17.134,17.0928,17.1271,54000.0
2007-03-13 11:35:00,24.96,24.97,24.94,24.96,40000.0,17.134,17.1409,17.1203,17.134,40000.0
2007-03-13 11:40:00,24.96,24.96,24.93,24.94,31200.0,17.134,17.134,17.1134,17.1203,31200.0
2007-03-13 11:45:00,24.94,24.95,24.92,24.92,57600.0,17.1203,17.1271,17.1065,17.1065,57600.0
2007-03-13 11:50:00,24.92,24.95,24.89,24.94,57600.0,17.1065,17.1271,17.0859,17.1203,57600.0
2007-03-13 11:55:00,24.94,24.96,24.94,24.96,16800.0,17.1203,17.134,17.1203,17.134,16800.0
2007-03-13 12:00:00,24.96,24.96,24.92,24.93,50800.0,17.134,17.134,17.1065,17.1134,50800.0
2007-03-13 12:05:00,24.93,24.93,24.9,24.9,41200.0,17.1134,17.1134,17.0928,17.0928,41200.0
2007-03-13 12:10:00,24.9,24.91,24.88,24.9,47600.0,17.0928,17.0997,17.0791,17.0928,47600.0
2007-03-13 12:15:00,24.89,24.89,24.85,24.86,106800.0,17.0859,17.0859,17.0585,17.0653,106800.0
2007-03-13 12:20:00,24.86,24.86,24.8,24.85,149600.0,17.0653,17.0653,17.0242,17.0585,149600.0
2007-03-13 12:25:00,24.84,24.86,24.8,24.8,84400.0,17.0516,17.0653,17.0242,17.0242,84400.0
2007-03-13 12:30:00,24.81,24.81,24.76,24.78,142800.0,17.031,17.031,16.9967,17.0104,142800.0
2007-03-13 12:35:00,24.78,24.8,24.72,24.73,133200.0,17.0104,17.0242,16.9692,16.9761,133200.0
2007-03-13 12:40:00,24.73,24.76,24.72,24.76,102800.0,16.9761,16.9967,16.9692,16.9967,102800.0
2007-03-13 12:45:00,24.76,24.79,24.73,24.73,84000.0,16.9967,17.0173,16.9761,16.9761,84000.0
2007-03-13 12:50:00,24.73,24.74,24.68,24.69,141200.0,16.9761,16.983,16.9418,16.9486,141200.0
2007-03-13 12:55:00,24.69,24.73,24.68,24.72,123600.0,16.9486,16.9761,16.9418,16.9692,123600.0
2007-03-13 13:00:00,24.72,24.75,24.7,24.74,94400.0,16.9692,16.9898,16.9555,16.983,94400.0
2007-03-13 13:05:00,24.74,24.76,24.72,24.72,63200.0,16.983,16.9967,16.9692,16.9692,63200.0
2007-03-13 13:10:00,24.73,24.74,24.71,24.73,127600.0,16.9761,16.983,16.9624,16.9761,127600.0
2007-03-13 13:15:00,24.73,24.73,24.71,24.72,124800.0,16.9761,16.9761,16.9624,16.9692,124800.0
2007-03-13 13:20:00,24.71,24.72,24.67,24.71,72400.0,16.9624,16.9692,16.9349,16.9624,72400.0
2007-03-13 13:25:00,24.71,24.73,24.67,24.67,53200.0,16.9624,16.9761,16.9349,16.9349,53200.0
2007-03-13 13:30:00,24.67,24.69,24.66,24.66,47600.0,16.9349,16.9486,16.9281,16.9281,47600.0
2007-03-13 13:35:00,24.66,24.7,24.63,24.65,90400.0,16.9281,16.9555,16.9075,16.9212,90400.0
2007-03-13 13:40:00,24.66,24.68,24.62,24.68,164000.0,16.9281,16.9418,16.9006,16.9418,164000.0
2007-03-13 13:45:00,24.69,24.7,24.64,24.65,70000.0,16.9486,16.9555,16.9143,16.9212,70000.0
2007-03-13 13:50:00,24.64,24.69,24.63,24.66,78800.0,16.9143,16.9486,16.9075,16.9281,78800.0
2007-03-13 13:55:00,24.66,24.68,24.64,24.65,57600.0,16.9281,16.9418,16.9143,16.9212,57600.0
2007-03-13 14:00:00,24.64,24.67,24.63,24.66,97200.0,16.9143,16.9349,16.9075,16.9281,97200.0
2007-03-13 14:05:00,24.65,24.65,24.58,24.59,97600.0,16.9212,16.9212,16.8731,16.88,97600.0
2007-03-13 14:10:00,24.59,24.64,24.53,24.56,120800.0,16.88,16.9143,16.8388,16.8594,120800.0
2007-03-13 14:15:00,24.55,24.57,24.53,24.56,81600.0,16.8525,16.8663,16.8388,16.8594,81600.0
2007-03-13 14:20:00,24.57,24.57,24.49,24.5,98000.0,16.8663,16.8663,16.8114,16.8182,98000.0
2007-03-13 14:25:00,24.5,24.56,24.5,24.54,123200.0,16.8182,16.8594,16.8182,16.8457,123200.0
2007-03-13 14:30:00,24.54,24.59,24.54,24.59,62000.0,16.8457,16.88,16.8457,16.88,62000.0
2007-03-13 14:35:00,24.59,24.62,24.58,24.59,104000.0,16.88,16.9006,16.8731,16.88,104000.0
2007-03-13 14:40:00,24.59,24.61,24.59,24.61,62000.0,16.88,16.8937,16.88,16.8937,62000.0
2007-03-13 14:45:00,24.6,24.6,24.58,24.58,68400.0,16.8869,16.8869,16.8731,16.8731,68400.0
2007-03-13 14:50:00,24.59,24.61,24.58,24.59,88800.0,16.88,16.8937,16.8731,16.88,88800.0
2007-03-13 14:55:00,24.59,24.61,24.57,24.58,96400.0,16.88,16.8937,16.8663,16.8731,96400.0
2007-03-13 15:00:00,24.58,24.58,24.52,24.52,105600.0,16.8731,16.8731,16.832,16.832,105600.0
2007-03-13 15:05:00,24.52,24.56,24.5,24.51,120800.0,16.832,16.8594,16.8182,16.8251,120800.0
2007-03-13 15:10:00,24.51,24.53,24.5,24.53,76800.0,16.8251,16.8388,16.8182,16.8388,76800.0
2007-03-13 15:15:00,24.53,24.54,24.51,24.53,100400.0,16.8388,16.8457,16.8251,16.8388,100400.0
2007-03-13 15:20:00,24.53,24.56,24.52,24.56,136000.0,16.8388,16.8594,16.832,16.8594,136000.0
2007-03-13 15:25:00,24.56,24.6,24.55,24.55,189200.0,16.8594,16.8869,16.8525,16.8525,189200.0
2007-03-13 15:30:00,24.55,24.6,24.55,24.6,182800.0,16.8525,16.8869,16.8525,16.8869,182800.0
2007-03-13 15:35:00,24.6,24.61,24.58,24.59,207200.0,16.8869,16.8937,16.8731,16.88,207200.0
2007-03-13 15:40:00,24.59,24.61,24.58,24.59,186000.0,16.88,16.8937,16.8731,16.88,186000.0
2007-03-13 15:45:00,24.59,24.59,24.53,24.54,178400.0,16.88,16.88,16.8388,16.8457,178400.0
2007-03-13 15:50:00,24.54,24.54,24.52,24.52,283200.0,16.8457,16.8457,16.832,16.832,283200.0
2007-03-13 15:55:00,24.52,24.52,24.47,24.5,410400.0,16.832,16.832,16.7976,16.8182,410400.0
2007-03-14 09:30:00,24.58,24.66,24.54,24.65,129200.0,16.8731,16.9281,16.8457,16.9212,129200.0
2007-03-14 09:35:00,24.65,24.65,24.52,24.64,156400.0,16.9212,16.9212,16.832,16.9143,156400.0
2007-03-14 09:40:00,24.63,24.72,24.63,24.68,147200.0,16.9075,16.9692,16.9075,16.9418,147200.0
2007-03-14 09:45:00,24.67,24.72,24.65,24.67,123200.0,16.9349,16.9692,16.9212,16.9349,123200.0
2007-03-14 09:50:00,24.66,24.66,24.57,24.59,116000.0,16.9281,16.9281,16.8663,16.88,116000.0
2007-03-14 09:55:00,24.59,24.65,24.59,24.6,160800.0,16.88,16.9212,16.88,16.8869,160800.0
2007-03-14 10:00:00,24.6,24.61,24.45,24.47,170000.0,16.8869,16.8937,16.7839,16.7976,170000.0
2007-03-14 10:05:00,24.47,24.57,24.45,24.53,135200.0,16.7976,16.8663,16.7839,16.8388,135200.0
2007-03-14 10:10:00,24.53,24.62,24.53,24.62,171600.0,16.8388,16.9006,16.8388,16.9006,171600.0
2007-03-14 10:15:00,24.62,24.68,24.61,24.68,164000.0,16.9006,16.9418,16.8937,16.9418,164000.0
2007-03-14 10:20:00,24.68,24.68,24.61,24.66,69200.0,16.9418,16.9418,16.8937,16.9281,69200.0
2007-03-14 10:25:00,24.66,24.68,24.62,24.63,66400.0,16.9281,16.9418,16.9006,16.9075,66400.0
2007-03-14 10:30:00,24.63,24.64,24.55,24.58,94000.0,16.9075,16.9143,16.8525,16.8731,94000.0
2007-03-14 10:35:00,24.56,24.59,24.51,24.53,81600.0,16.8594,16.88,16.8251,16.8388,81600.0
2007-03-14 10:40:00,24.53,24.57,24.53,24.57,54400.0,16.8388,16.8663,16.8388,16.8663,54400.0
2007-03-14 10:45:00,24.57,24.59,24.56,24.57,132400.0,16.8663,16.88,16.8594,16.8663,132400.0
2007-03-14 10:50:00,24.57,24.59,24.54,24.59,98400.0,16.8663,16.88,16.8457,16.88,98400.0
2007-03-14 10:55:00,24.58,24.59,24.56,24.59,54000.0,16.8731,16.88,16.8594,16.88,54000.0
2007-03-14 11:00:00,24.59,24.6,24.51,24.51,86000.0,16.88,16.8869,16.8251,16.8251,86000.0
2007-03-14 11:05:00,24.51,24.57,24.51,24.53,90000.0,16.8251,16.8663,16.8251,16.8388,90000.0
2007-03-14 11:10:00,24.53,24.56,24.51,24.55,55200.0,16.8388,16.8594,16.8251,16.8525,55200.0
2007-03-14 11:15:00,24.55,24.57,24.53,24.54,83200.0,16.8525,16.8663,16.8388,16.8457,83200.0
2007-03-14 11:20:00,24.53,24.54,24.52,24.53,82000.0,16.8388,16.8457,16.832,16.8388,82000.0
2007-03-14 11:25:00,24.53,24.54,24.5,24.52,104800.0,16.8388,16.8457,16.8182,16.832,104800.0
2007-03-14 11:30:00,24.52,24.54,24.5,24.52,147600.0,16.832,16.8457,16.8182,16.832,147600.0
2007-03-14 11:35:00,24.52,24.55,24.51,24.52,85600.0,16.832,16.8525,16.8251,16.832,85600.0
2007-03-14 11:40:00,24.52,24.53,24.44,24.46,136800.0,16.832,16.8388,16.777,16.7908,136800.0
2007-03-14 11:45:00,24.45,24.49,24.4,24.41,98800.0,16.7839,16.8114,16.7496,16.7564,98800.0
2007-03-14 11:50:00,24.42,24.46,24.42,24.46,114000.0,16.7633,16.7908,16.7633,16.7908,114000.0
2007-03-14 11:55:00,24.45,24.5,24.44,24.46,46800.0,16.7839,16.8182,16.777,16.7908,46800.0
2007-03-14 12:00:00,24.47,24.47,24.39,24.39,74400.0,16.7976,16.7976,16.7427,16.7427,74400.0
2007-03-14 12:05:00,24.39,24.4,24.33,24.36,100000.0,16.7427,16.7496,16.7015,16.7221,100000.0
2007-03-14 12:10:00,24.36,24.36,24.24,24.24,118800.0,16.7221,16.7221,16.6397,16.6397,118800.0
2007-03-14 12:15:00,24.24,24.24,24.18,24.18,222800.0,16.6397,16.6397,16.5986,16.5986,222800.0
2007-03-14 12:20:00,24.18,24.21,24.05,24.06,311200.0,16.5986,16.6191,16.5093,16.5162,311200.0
2007-03-14 12:25:00,24.06,24.07,24.0,24.02,464000.0,16.5162,16.523,16.475,16.4887,464000.0
2007-03-14 12:30:00,24.02,24.08,24.01,24.05,188400.0,16.4887,16.5299,16.4819,16.5093,188400.0
2007-03-14 12:35:00,24.05,24.11,24.04,24.1,177200.0,16.5093,16.5505,16.5025,16.5436,177200.0
2007-03-14 12:40:00,24.1,24.1,23.98,24.0,219600.0,16.5436,16.5436,16.4613,16.475,219600.0
2007-03-14 12:45:00,24.0,24.03,23.99,24.0,176800.0,16.475,16.4956,16.4681,16.475,176800.0
2007-03-14 12:50:00,24.0,24.0,23.88,23.88,307200.0,16.475,16.475,16.3926,16.3926,307200.0
2007-03-14 12:55:00,23.88,23.94,23.88,23.91,259600.0,16.3926,16.4338,16.3926,16.4132,259600.0
2007-03-14 13:00:00,23.91,23.97,23.91,23.94,277600.0,16.4132,16.4544,16.4132,16.4338,277600.0
2007-03-14 13:05:00,23.94,24.02,23.93,24.01,378800.0,16.4338,16.4887,16.4269,16.4819,378800.0
2007-03-14 13:10:00,24.01,24.09,24.0,24.05,285200.0,16.4819,16.5368,16.475,16.5093,285200.0
2007-03-14 13:15:00,24.05,24.14,24.05,24.12,181200.0,16.5093,16.5711,16.5093,16.5574,181200.0
2007-03-14 13:20:00,24.13,24.14,24.08,24.13,282000.0,16.5642,16.5711,16.5299,16.5642,282000.0
2007-03-14 13:25:00,24.13,24.16,24.11,24.14,264000.0,16.5642,16.5848,16.5505,16.5711,264000.0
2007-03-14 13:30:00,24.14,24.18,24.12,24.15,276000.0,16.5711,16.5986,16.5574,16.578,276000.0
2007-03-14 13:35:00,24.14,24.15,24.11,24.11,127600.0,16.5711,16.578,16.5505,16.5505,127600.0
2007-03-14 13:40:00,24.11,24.16,24.09,24.13,295600.0,16.5505,16.5848,16.5368,16.5642,295600.0
2007-03-14 13:45:00,24.13,24.18,24.1,24.15,277200.0,16.5642,16.5986,16.5436,16.578,277200.0
2007-03-14 13:50:00,24.16,24.18,24.12,24.14,135600.0,16.5848,16.5986,16.5574,16.5711,135600.0
2007-03-14 13:55:00,24.14,24.16,24.12,24.14,120000.0,16.5711,16.5848,16.5574,16.5711,120000.0
2007-03-14 14:00:00,24.14,24.16,24.09,24.1,134000.0,16.5711,16.5848,16.5368,16.5436,134000.0
2007-03-14 14:05:00,24.1,24.16,24.1,24.15,114000.0,16.5436,16.5848,16.5436,16.578,114000.0
2007-03-14 14:10:00,24.15,24.19,24.14,24.14,206800.0,16.578,16.6054,16.5711,16.5711,206800.0
2007-03-14 14:15:00,24.14,24.21,24.14,24.2,150400.0,16.5711,16.6191,16.5711,16.6123,150400.0
2007-03-14 14:20:00,24.21,24.27,24.19,24.21,170000.0,16.6191,16.6603,16.6054,16.6191,170000.0
2007-03-14 14:25:00,24.21,24.25,24.2,24.23,121600.0,16.6191,16.6466,16.6123,16.6329,121600.0
2007-03-14 14:30:00,24.23,24.27,24.21,24.22,308000.0,16.6329,16.6603,16.6191,16.626,308000.0
2007-03-14 14:35:00,24.22,24.28,24.21,24.26,134400.0,16.626,16.6672,16.6191,16.6535,134400.0
2007-03-14 14:40:00,24.26,24.26,24.23,24.25,126400.0,16.6535,16.6535,16.6329,16.6466,126400.0
2007-03-14 14:45:00,24.25,24.26,24.22,24.23,142800.0,16.6466,16.6535,16.626,16.6329,142800.0
2007-03-14 14:50:00,24.23,24.26,24.23,24.25,108400.0,16.6329,16.6535,16.6329,16.6466,108400.0
2007-03-14 14:55:00,24.25,24.26,24.24,24.25,196000.0,16.6466,16.6535,16.6397,16.6466,196000.0
2007-03-14 15:00:00,24.25,24.26,24.25,24.25,130000.0,16.6466,16.6535,16.6466,16.6466,130000.0
2007-03-14 15:05:00,24.25,24.27,24.25,24.26,129600.0,16.6466,16.6603,16.6466,16.6535,129600.0
2007-03-14 15:10:00,24.27,24.3,24.25,24.28,172800.0,16.6603,16.6809,16.6466,16.6672,172800.0
2007-03-14 15:15:00,24.28,24.35,24.28,24.34,108000.0,16.6672,16.7153,16.6672,16.7084,108000.0
2007-03-14 15:20:00,24.34,24.37,24.32,24.37,113600.0,16.7084,16.729,16.6947,16.729,113600.0
2007-03-14 15:25:00,24.37,24.39,24.33,24.33,212400.0,16.729,16.7427,16.7015,16.7015,212400.0
2007-03-14 15:30:00,24.33,24.36,24.32,24.33,107600.0,16.7015,16.7221,16.6947,16.7015,107600.0
2007-03-14 15:35:00,24.33,24.35,24.31,24.34,91200.0,16.7015,16.7153,16.6878,16.7084,91200.0
2007-03-14 15:40:00,24.35,24.35,24.3,24.35,135600.0,16.7153,16.7153,16.6809,16.7153,135600.0
2007-03-14 15:45:00,24.35,24.35,24.32,24.35,132400.0,16.7153,16.7153,16.6947,16.7153,132400.0
2007-03-14 15:50:00,24.35,24.37,24.34,24.36,96800.0,16.7153,16.729,16.7084,16.7221,96800.0
2007-03-14 15:55:00,24.36,24.38,24.34,24.37,184400.0,16.7221,16.7358,16.7084,16.729,184400.0
2007-03-15 09:30:00,24.39,24.44,24.36,24.42,97200.0,16.7427,16.777,16.7221,16.7633,97200.0
2007-03-15 09:35:00,24.42,24.54,24.42,24.5,220000.0,16.7633,16.8457,16.7633,16.8182,220000.0
2007-03-15 09:40:00,24.5,24.54,24.5,24.52,139600.0,16.8182,16.8457,16.8182,16.832,139600.0
2007-03-15 09:45:00,24.52,24.58,24.48,24.5,149200.0,16.832,16.8731,16.8045,16.8182,149200.0
2007-03-15 09:50:00,24.51,24.52,24.49,24.5,104800.0,16.8251,16.832,16.8114,16.8182,104800.0
2007-03-15 09:55:00,24.49,24.5,24.47,24.5,111200.0,16.8114,16.8182,16.7976,16.8182,111200.0
2007-03-15 10:00:00,24.51,24.62,24.51,24.6,194800.0,16.8251,16.9006,16.8251,16.8869,194800.0
2007-03-15 10:05:00,24.61,24.72,24.6,24.71,171200.0,16.8937,16.9692,16.8869,16.9624,171200.0
2007-03-15 10:10:00,24.72,24.74,24.66,24.68,132800.0,16.9692,16.983,16.9281,16.9418,132800.0
2007-03-15 10:15:00,24.68,24.74,24.68,24.73,79200.0,16.9418,16.983,16.9418,16.9761,79200.0
2007-03-15 10:20:00,24.73,24.75,24.69,24.74,109200.0,16.9761,16.9898,16.9486,16.983,109200.0
2007-03-15 10:25:00,24.74,24.81,24.72,24.79,106000.0,16.983,17.031,16.9692,17.0173,106000.0
2007-03-15 10:30:00,24.79,24.84,24.75,24.84,132000.0,17.0173,17.0516,16.9898,17.0516,132000.0
2007-03-15 10:35:00,24.84,24.85,24.79,24.8,141600.0,17.0516,17.0585,17.0173,17.0242,141600.0
2007-03-15 10:40:00,24.81,24.81,24.75,24.77,80800.0,17.031,17.031,16.9898,17.0036,80800.0
2007-03-15 10:45:00,24.78,24.8,24.77,24.8,55200.0,17.0104,17.0242,17.0036,17.0242,55200.0
2007-03-15 10:50:00,24.79,24.79,24.72,24.74,113600.0,17.0173,17.0173,16.9692,16.983,113600.0
2007-03-15 10:55:00,24.73,24.75,24.7,24.7,48800.0,16.9761,16.9898,16.9555,16.9555,48800.0
2007-03-15 11:00:00,24.69,24.74,24.65,24.74,159200.0,16.9486,16.983,16.9212,16.983,159200.0
2007-03-15 11:05:00,24.74,24.74,24.71,24.71,74000.0,16.983,16.983,16.9624,16.9624,74000.0
2007-03-15 11:10:00,24.71,24.71,24.69,24.7,79200.0,16.9624,16.9624,16.9486,16.9555,79200.0
2007-03-15 11:15:00,24.7,24.72,24.7,24.72,88400.0,16.9555,16.9692,16.9555,16.9692,88400.0
2007-03-15 11:20:00,24.72,24.74,24.71,24.71,65600.0,16.9692,16.983,16.9624,16.9624,65600.0
2007-03-15 11:25:00,24.7,24.73,24.7,24.72,53600.0,16.9555,16.9761,16.9555,16.9692,53600.0
2007-03-15 11:30:00,24.72,24.74,24.71,24.74,63200.0,16.9692,16.983,16.9624,16.983,63200.0
2007-03-15 11:35:00,24.74,24.74,24.71,24.71,87600.0,16.983,16.983,16.9624,16.9624,87600.0
2007-03-15 11:40:00,24.7,24.78,24.7,24.76,114800.0,16.9555,17.0104,16.9555,16.9967,114800.0
2007-03-15 11:45:00,24.76,24.76,24.74,24.75,48400.0,16.9967,16.9967,16.983,16.9898,48400.0
2007-03-15 11:50:00,24.75,24.75,24.72,24.72,76000.0,16.9898,16.9898,16.9692,16.9692,76000.0
2007-03-15 11:55:00,24.71,24.72,24.65,24.67,51200.0,16.9624,16.9692,16.9212,16.9349,51200.0
2007-03-15 12:00:00,24.65,24.69,24.63,24.68,82000.0,16.9212,16.9486,16.9075,16.9418,82000.0
2007-03-15 12:05:00,24.68,24.72,24.68,24.69,29200.0,16.9418,16.9692,16.9418,16.9486,29200.0
2007-03-15 12:10:00,24.7,24.76,24.7,24.75,51600.0,16.9555,16.9967,16.9555,16.9898,51600.0
2007-03-15 12:15:00,24.75,24.8,24.75,24.8,66400.0,16.9898,17.0242,16.9898,17.0242,66400.0
2007-03-15 12:20:00,24.8,24.89,24.8,24.85,134800.0,17.0242,17.0859,17.0242,17.0585,134800.0
2007-03-15 12:25:00,24.85,24.88,24.84,24.87,61200.0,17.0585,17.0791,17.0516,17.0722,61200.0
2007-03-15 12:30:00,24.87,24.9,24.87,24.87,56000.0,17.0722,17.0928,17.0722,17.0722,56000.0
2007-03-15 12:35:00,24.87,24.87,24.86,24.86,72800.0,17.0722,17.0722,17.0653,17.0653,72800.0
2007-03-15 12:40:00,24.87,24.87,24.86,24.86,52000.0,17.0722,17.0722,17.0653,17.0653,52000.0
2007-03-15 12:45:00,24.85,24.86,24.83,24.83,58400.0,17.0585,17.0653,17.0448,17.0448,58400.0
2007-03-15 12:50:00,24.83,24.83,24.78,24.78,62000.0,17.0448,17.0448,17.0104,17.0104,62000.0
2007-03-15 12:55:00,24.79,24.8,24.75,24.78,65200.0,17.0173,17.0242,16.9898,17.0104,65200.0
2007-03-15 13:00:00,24.78,24.81,24.77,24.78,22800.0,17.0104,17.031,17.0036,17.0104,22800.0
2007-03-15 13:05:00,24.79,24.85,24.79,24.85,51600.0,17.0173,17.0585,17.0173,17.0585,51600.0
2007-03-15 13:10:00,24.86,24.87,24.85,24.86,104000.0,17.0653,17.0722,17.0585,17.0653,104000.0
2007-03-15 13:15:00,24.86,24.86,24.85,24.85,52400.0,17.0653,17.0653,17.0585,17.0585,52400.0
2007-03-15 13:20:00,24.85,24.85,24.82,24.82,48000.0,17.0585,17.0585,17.0379,17.0379,48000.0
2007-03-15 13:25:00,24.82,24.82,24.78,24.79,48800.0,17.0379,17.0379,17.0104,17.0173,48800.0
2007-03-15 13:30:00,24.79,24.8,24.78,24.78,65200.0,17.0173,17.0242,17.0104,17.0104,65200.0
2007-03-15 13:35:00,24.78,24.79,24.74,24.74,65200.0,17.0104,17.0173,16.983,16.983,65200.0
2007-03-15 13:40:00,24.74,24.76,24.72,24.74,84000.0,16.983,16.9967,16.9692,16.983,84000.0
2007-03-15 13:45:00,24.74,24.76,24.71,24.75,56800.0,16.983,16.9967,16.9624,16.9898,56800.0
2007-03-15 13:50:00,24.75,24.77,24.72,24.74,57200.0,16.9898,17.0036,16.9692,16.983,57200.0
2007-03-15 13:55:00,24.74,24.77,24.73,24.74,45600.0,16.983,17.0036,16.9761,16.983,45600.0
2007-03-15 14:00:00,24.74,24.75,24.72,24.75,57200.0,16.983,16.9898,16.9692,16.9898,57200.0
2007-03-15 14:05:00,24.75,24.79,24.75,24.77,56000.0,16.9898,17.0173,16.9898,17.0036,56000.0
2007-03-15 14:10:00,24.77,24.77,24.73,24.74,68000.0,17.0036,17.0036,16.9761,16.983,68000.0
2007-03-15 14:15:00,24.73,24.74,24.7,24.74,77600.0,16.9761,16.983,16.9555,16.983,77600.0
2007-03-15 14:20:00,24.74,24.75,24.7,24.71,50400.0,16.983,16.9898,16.9555,16.9624,50400.0
2007-03-15 14:25:00,24.71,24.72,24.68,24.68,60800.0,16.9624,16.9692,16.9418,16.9418,60800.0
2007-03-15 14:30:00,24.68,24.74,24.67,24.73,98800.0,16.9418,16.983,16.9349,16.9761,98800.0
2007-03-15 14:35:00,24.73,24.74,24.71,24.72,50000.0,16.9761,16.983,16.9624,16.9692,50000.0
2007-03-15 14:40:00,24.72,24.8,24.72,24.79,65600.0,16.9692,17.0242,16.9692,17.0173,65600.0
2007-03-15 14:45:00,24.79,24.8,24.78,24.79,40000.0,17.0173,17.0242,17.0104,17.0173,40000.0
2007-03-15 14:50:00,24.8,24.8,24.75,24.76,42800.0,17.0242,17.0242,16.9898,16.9967,42800.0
2007-03-15 14:55:00,24.77,24.81,24.77,24.79,90000.0,17.0036,17.031,17.0036,17.0173,90000.0
2007-03-15 15:00:00,24.78,24.79,24.75,24.77,31200.0,17.0104,17.0173,16.9898,17.0036,31200.0
2007-03-15 15:05:00,24.77,24.81,24.77,24.81,40000.0,17.0036,17.031,17.0036,17.031,40000.0
2007-03-15 15:10:00,24.81,24.82,24.75,24.76,42000.0,17.031,17.0379,16.9898,16.9967,42000.0
2007-03-15 15:15:00,24.76,24.77,24.75,24.75,48400.0,16.9967,17.0036,16.9898,16.9898,48400.0
2007-03-15 15:20:00,24.75,24.78,24.75,24.75,82000.0,16.9898,17.0104,16.9898,16.9898,82000.0
2007-03-15 15:25:00,24.75,24.76,24.72,24.72,102800.0,16.9898,16.9967,16.9692,16.9692,102800.0
2007-03-15 15:30:00,24.73,24.77,24.72,24.76,96400.0,16.9761,17.0036,16.9692,16.9967,96400.0
2007-03-15 15:35:00,24.74,24.75,24.69,24.7,110000.0,16.983,16.9898,16.9486,16.9555,110000.0
2007-03-15 15:40:00,24.7,24.7,24.68,24.68,83200.0,16.9555,16.9555,16.9418,16.9418,83200.0
2007-03-15 15:45:00,24.68,24.7,24.65,24.67,171600.0,16.9418,16.9555,16.9212,16.9349,171600.0
2007-03-15 15:50:00,24.67,24.69,24.66,24.68,138000.0,16.9349,16.9486,16.9281,16.9418,138000.0
2007-03-15 15:55:00,24.67,24.69,24.64,24.64,198000.0,16.9349,16.9486,16.9143,16.9143,198000.0
2007-03-16 09:30:00,24.73,24.77,24.71,24.77,1614800.0,16.9761,17.0036,16.9624,17.0036,1614800.0
2007-03-16 09:35:00,24.76,24.88,24.73,24.86,119600.0,16.9967,17.0791,16.9761,17.0653,119600.0
2007-03-16 09:40:00,24.86,24.89,24.73,24.76,114000.0,17.0653,17.0859,16.9761,16.9967,114000.0
2007-03-16 09:45:00,24.75,24.79,24.68,24.74,206000.0,16.9898,17.0173,16.9418,16.983,206000.0
2007-03-16 09:50:00,24.74,24.8,24.72,24.8,96800.0,16.983,17.0242,16.9692,17.0242,96800.0
2007-03-16 09:55:00,24.8,24.83,24.77,24.79,40800.0,17.0242,17.0448,17.0036,17.0173,40800.0
2007-03-16 10:00:00,24.79,24.84,24.72,24.73,65600.0,17.0173,17.0516,16.9692,16.9761,65600.0
2007-03-16 10:05:00,24.72,24.72,24.67,24.67,58800.0,16.9692,16.9692,16.9349,16.9349,58800.0
2007-03-16 10:10:00,24.68,24.71,24.65,24.69,45200.0,16.9418,16.9624,16.9212,16.9486,45200.0
2007-03-16 10:15:00,24.68,24.71,24.63,24.63,42400.0,16.9418,16.9624,16.9075,16.9075,42400.0
2007-03-16 10:20:00,24.63,24.66,24.63,24.66,28800.0,16.9075,16.9281,16.9075,16.9281,28800.0
2007-03-16 10:25:00,24.66,24.7,24.65,24.68,33600.0,16.9281,16.9555,16.9212,16.9418,33600.0
2007-03-16 10:30:00,24.68,24.68,24.67,24.67,30400.0,16.9418,16.9418,16.9349,16.9349,30400.0
2007-03-16 10:35:00,24.67,24.67,24.65,24.67,27200.0,16.9349,16.9349,16.9212,16.9349,27200.0
2007-03-16 10:40:00,24.66,24.68,24.65,24.65,39600.0,16.9281,16.9418,16.9212,16.9212,39600.0
2007-03-16 10:45:00,24.65,24.68,24.64,24.67,33200.0,16.9212,16.9418,16.9143,16.9349,33200.0
2007-03-16 10:50:00,24.66,24.66,24.62,24.64,36800.0,16.9281,16.9281,16.9006,16.9143,36800.0
2007-03-16 10:55:00,24.63,24.66,24.62,24.65,40400.0,16.9075,16.9281,16.9006,16.9212,40400.0
2007-03-16 11:00:00,24.65,24.65,24.61,24.61,68000.0,16.9212,16.9212,16.8937,16.8937,68000.0
2007-03-16 11:05:00,24.61,24.61,24.58,24.58,51200.0,16.8937,16.8937,16.8731,16.8731,51200.0
2007-03-16 11:10:00,24.58,24.58,24.54,24.54,104000.0,16.8731,16.8731,16.8457,16.8457,104000.0
2007-03-16 11:15:00,24.54,24.55,24.51,24.52,103200.0,16.8457,16.8525,16.8251,16.832,103200.0
2007-03-16 11:20:00,24.52,24.57,24.52,24.55,68000.0,16.832,16.8663,16.832,16.8525,68000.0
2007-03-16 11:25:00,24.55,24.58,24.52,24.54,112800.0,16.8525,16.8731,16.832,16.8457,112800.0
2007-03-16 11:30:00,24.54,24.55,24.5,24.5,106400.0,16.8457,16.8525,16.8182,16.8182,106400.0
2007-03-16 11:35:00,24.5,24.51,24.46,24.49,86400.0,16.8182,16.8251,16.7908,16.8114,86400.0
2007-03-16 11:40:00,24.49,24.51,24.46,24.48,52000.0,16.8114,16.8251,16.7908,16.8045,52000.0
2007-03-16 11:45:00,24.48,24.5,24.48,24.5,34400.0,16.8045,16.8182,16.8045,16.8182,34400.0
2007-03-16 11:50:00,24.5,24.5,24.44,24.45,58800.0,16.8182,16.8182,16.777,16.7839,58800.0
2007-03-16 11:55:00,24.45,24.47,24.45,24.46,18000.0,16.7839,16.7976,16.7839,16.7908,18000.0
2007-03-16 12:00:00,24.45,24.47,24.44,24.47,35600.0,16.7839,16.7976,16.777,16.7976,35600.0
2007-03-16 12:05:00,24.47,24.52,24.47,24.5,56800.0,16.7976,16.832,16.7976,16.8182,56800.0
2007-03-16 12:10:00,24.49,24.51,24.46,24.5,33200.0,16.8114,16.8251,16.7908,16.8182,33200.0
2007-03-16 12:15:00,24.5,24.53,24.48,24.48,40400.0,16.8182,16.8388,16.8045,16.8045,40400.0
2007-03-16 12:20:00,24.48,24.48,24.45,24.45,35600.0,16.8045,16.8045,16.7839,16.7839,35600.0
2007-03-16 12:25:00,24.46,24.47,24.45,24.45,18400.0,16.7908,16.7976,16.7839,16.7839,18400.0
2007-03-16 12:30:00,24.45,24.45,24.42,24.43,59200.0,16.7839,16.7839,16.7633,16.7702,59200.0
2007-03-16 12:35:00,24.43,24.43,24.42,24.42,30000.0,16.7702,16.7702,16.7633,16.7633,30000.0
2007-03-16 12:40:00,24.42,24.44,24.41,24.43,48400.0,16.7633,16.777,16.7564,16.7702,48400.0
2007-03-16 12:45:00,24.42,24.42,24.4,24.4,37600.0,16.7633,16.7633,16.7496,16.7496,37600.0
2007-03-16 12:50:00,24.4,24.41,24.39,24.41,42400.0,16.7496,16.7564,16.7427,16.7564,42400.0
2007-03-16 12:55:00,24.41,24.41,24.39,24.4,38800.0,16.7564,16.7564,16.7427,16.7496,38800.0
2007-03-16 13:00:00,24.4,24.41,24.38,24.38,44400.0,16.7496,16.7564,16.7358,16.7358,44400.0
2007-03-16 13:05:00,24.38,24.38,24.36,24.36,37600.0,16.7358,16.7358,16.7221,16.7221,37600.0
2007-03-16 13:10:00,24.36,24.37,24.36,24.36,83200.0,16.7221,16.729,16.7221,16.7221,83200.0
2007-03-16 13:15:00,24.36,24.38,24.35,24.38,112000.0,16.7221,16.7358,16.7153,16.7358,112000.0
2007-03-16 13:20:00,24.38,24.39,24.38,24.38,46400.0,16.7358,16.7427,16.7358,16.7358,46400.0
2007-03-16 13:25:00,24.38,24.38,24.35,24.36,47200.0,16.7358,16.7358,16.7153,16.7221,47200.0
2007-03-16 13:30:00,24.36,24.37,24.35,24.36,26000.0,16.7221,16.729,16.7153,16.7221,26000.0
2007-03-16 13:35:00,24.36,24.37,24.35,24.36,49200.0,16.7221,16.729,16.7153,16.7221,49200.0
2007-03-16 13:40:00,24.36,24.38,24.36,24.38,36800.0,16.7221,16.7358,16.7221,16.7358,36800.0
2007-03-16 13:45:00,24.4,24.41,24.38,24.4,64000.0,16.7496,16.7564,16.7358,16.7496,64000.0
2007-03-16 13:50:00,24.4,24.42,24.4,24.4,63200.0,16.7496,16.7633,16.7496,16.7496,63200.0
2007-03-16 13:55:00,24.39,24.39,24.38,24.38,47600.0,16.7427,16.7427,16.7358,16.7358,47600.0
2007-03-16 14:00:00,24.38,24.38,24.36,24.36,31600.0,16.7358,16.7358,16.7221,16.7221,31600.0
2007-03-16 14:05:00,24.36,24.38,24.35,24.37,65200.0,16.7221,16.7358,16.7153,16.729,65200.0
2007-03-16 14:10:00,24.37,24.4,24.34,24.39,59600.0,16.729,16.7496,16.7084,16.7427,59600.0
2007-03-16 14:15:00,24.39,24.4,24.36,24.37,66400.0,16.7427,16.7496,16.7221,16.729,66400.0
2007-03-16 14:20:00,24.37,24.37,24.31,24.31,103600.0,16.729,16.729,16.6878,16.6878,103600.0
2007-03-16 14:25:00,24.31,24.37,24.31,24.36,161200.0,16.6878,16.729,16.6878,16.7221,161200.0
2007-03-16 14:30:00,24.36,24.4,24.35,24.38,156800.0,16.7221,16.7496,16.7153,16.7358,156800.0
2007-03-16 14:35:00,24.38,24.43,24.37,24.43,177200.0,16.7358,16.7702,16.729,16.7702,177200.0
2007-03-16 14:40:00,24.43,24.43,24.4,24.4,114400.0,16.7702,16.7702,16.7496,16.7496,114400.0
2007-03-16 14:45:00,24.4,24.43,24.37,24.4,81600.0,16.7496,16.7702,16.729,16.7496,81600.0
2007-03-16 14:50:00,24.4,24.41,24.37,24.4,211200.0,16.7496,16.7564,16.729,16.7496,211200.0
2007-03-16 14:55:00,24.41,24.42,24.39,24.42,196000.0,16.7564,16.7633,16.7427,16.7633,196000.0
2007-03-16 15:00:00,24.42,24.44,24.42,24.44,173200.0,16.7633,16.777,16.7633,16.777,173200.0
2007-03-16 15:05:00,24.44,24.46,24.41,24.45,110000.0,16.777,16.7908,16.7564,16.7839,110000.0
2007-03-16 15:10:00,24.45,24.47,24.45,24.47,163200.0,16.7839,16.7976,16.7839,16.7976,163200.0
2007-03-16 15:15:00,24.47,24.54,24.46,24.49,288000.0,16.7976,16.8457,16.7908,16.8114,288000.0
2007-03-16 15:20:00,24.49,24.55,24.48,24.55,209200.0,16.8114,16.8525,16.8045,16.8525,209200.0
2007-03-16 15:25:00,24.55,24.59,24.53,24.58,150400.0,16.8525,16.88,16.8388,16.8731,150400.0
2007-03-16 15:30:00,24.58,24.64,24.58,24.64,213200.0,16.8731,16.9143,16.8731,16.9143,213200.0
2007-03-16 15:35:00,24.64,24.82,24.64,24.72,740400.0,16.9143,17.0379,16.9143,16.9692,740400.0
2007-03-16 15:40:00,24.72,24.89,24.71,24.83,672400.0,16.9692,17.0859,16.9624,17.0448,672400.0
2007-03-16 15:45:00,24.82,25.05,24.82,24.99,1102400.0,17.0379,17.1958,17.0379,17.1546,1102400.0
2007-03-16 15:50:00,24.99,25.09,24.99,25.02,810400.0,17.1546,17.2232,17.1546,17.1752,810400.0
2007-03-16 15:55:00,25.03,25.04,24.99,24.99,794400.0,17.182,17.1889,17.1546,17.1546,794400.0
2007-03-19 09:30:00,24.9,24.93,24.83,24.9,204800.0,17.0928,17.1134,17.0448,17.0928,204800.0
2007-03-19 09:35:00,24.9,25.0,24.89,24.94,234400.0,17.0928,17.1615,17.0859,17.1203,234400.0
2007-03-19 09:40:00,24.94,25.04,24.89,24.91,327200.0,17.1203,17.1889,17.0859,17.0997,327200.0
2007-03-19 09:45:00,24.92,24.97,24.85,24.95,284000.0,17.1065,17.1409,17.0585,17.1271,284000.0
2007-03-19 09:50:00,24.95,24.96,24.88,24.94,140000.0,17.1271,17.134,17.0791,17.1203,140000.0
2007-03-19 09:55:00,24.93,24.95,24.75,24.81,223200.0,17.1134,17.1271,16.9898,17.031,223200.0
2007-03-19 10:00:00,24.81,24.82,24.75,24.8,242400.0,17.031,17.0379,16.9898,17.0242,242400.0
2007-03-19 10:05:00,24.8,24.8,24.75,24.78,124800.0,17.0242,17.0242,16.9898,17.0104,124800.0
2007-03-19 10:10:00,24.77,24.84,24.72,24.77,189200.0,17.0036,17.0516,16.9692,17.0036,189200.0
2007-03-19 10:15:00,24.76,24.78,24.73,24.75,93600.0,16.9967,17.0104,16.9761,16.9898,93600.0
2007-03-19 10:20:00,24.75,24.79,24.73,24.76,120400.0,16.9898,17.0173,16.9761,16.9967,120400.0
2007-03-19 10:25:00,24.76,24.77,24.73,24.75,87200.0,16.9967,17.0036,16.9761,16.9898,87200.0
2007-03-19 10:30:00,24.75,24.8,24.73,24.79,80000.0,16.9898,17.0242,16.9761,17.0173,80000.0
2007-03-19 10:35:00,24.79,24.83,24.75,24.8,98000.0,17.0173,17.0448,16.9898,17.0242,98000.0
2007-03-19 10:40:00,24.79,24.84,24.77,24.84,191200.0,17.0173,17.0516,17.0036,17.0516,191200.0
2007-03-19 10:45:00,24.85,24.87,24.82,24.86,175200.0,17.0585,17.0722,17.0379,17.0653,175200.0
2007-03-19 10:50:00,24.86,24.99,24.86,24.99,170000.0,17.0653,17.1546,17.0653,17.1546,170000.0
2007-03-19 10:55:00,24.99,25.03,24.96,25.0,299200.0,17.1546,17.182,17.134,17.1615,299200.0
2007-03-19 11:00:00,25.0,25.09,25.0,25.04,242400.0,17.1615,17.2232,17.1615,17.1889,242400.0
2007-03-19 11:05:00,25.04,25.1,25.04,25.06,100800.0,17.1889,17.2301,17.1889,17.2026,100800.0
2007-03-19 11:10:00,25.06,25.07,25.03,25.03,94400.0,17.2026,17.2095,17.182,17.182,94400.0
2007-03-19 11:15:00,25.02,25.04,25.02,25.02,111200.0,17.1752,17.1889,17.1752,17.1752,111200.0
2007-03-19 11:20:00,25.03,25.03,24.99,25.01,170000.0,17.182,17.182,17.1546,17.1683,170000.0
2007-03-19 11:25:00,25.01,25.03,25.0,25.01,71200.0,17.1683,17.182,17.1615,17.1683,71200.0
2007-03-19 11:30:00,25.0,25.02,25.0,25.01,61200.0,17.1615,17.1752,17.1615,17.1683,61200.0
2007-03-19 11:35:00,25.01,25.05,25.01,25.04,122800.0,17.1683,17.1958,17.1683,17.1889,122800.0
2007-03-19 11:40:00,25.05,25.06,25.03,25.05,51200.0,17.1958,17.2026,17.182,17.1958,51200.0
2007-03-19 11:45:00,25.05,25.05,25.03,25.04,52000.0,17.1958,17.1958,17.182,17.1889,52000.0
2007-03-19 11:50:00,25.04,25.06,25.03,25.06,84000.0,17.1889,17.2026,17.182,17.2026,84000.0
2007-03-19 11:55:00,25.06,25.06,25.02,25.03,84400.0,17.2026,17.2026,17.1752,17.182,84400.0
2007-03-19 12:00:00,25.03,25.03,25.0,25.01,46000.0,17.182,17.182,17.1615,17.1683,46000.0
2007-03-19 12:05:00,25.01,25.03,25.01,25.02,34000.0,17.1683,17.182,17.1683,17.1752,34000.0
2007-03-19 12:10:00,25.01,25.01,25.0,25.0,75200.0,17.1683,17.1683,17.1615,17.1615,75200.0
2007-03-19 12:15:00,25.0,25.01,25.0,25.0,132800.0,17.1615,17.1683,17.1615,17.1615,132800.0
2007-03-19 12:20:00,25.01,25.02,25.0,25.0,83600.0,17.1683,17.1752,17.1615,17.1615,83600.0
2007-03-19 12:25:00,25.0,25.01,24.99,25.0,70000.0,17.1615,17.1683,17.1546,17.1615,70000.0
2007-03-19 12:30:00,25.0,25.01,25.0,25.0,52400.0,17.1615,17.1683,17.1615,17.1615,52400.0
2007-03-19 12:35:00,25.0,25.01,24.99,25.0,79200.0,17.1615,17.1683,17.1546,17.1615,79200.0
2007-03-19 12:40:00,25.0,25.02,25.0,25.01,79200.0,17.1615,17.1752,17.1615,17.1683,79200.0
2007-03-19 12:45:00,25.01,25.02,25.0,25.0,78800.0,17.1683,17.1752,17.1615,17.1615,78800.0
2007-03-19 12:50:00,25.0,25.0,24.98,24.99,65600.0,17.1615,17.1615,17.1477,17.1546,65600.0
2007-03-19 12:55:00,24.99,25.0,24.97,25.0,59600.0,17.1546,17.1615,17.1409,17.1615,59600.0
2007-03-19 13:00:00,25.0,25.0,24.96,24.96,74800.0,17.1615,17.1615,17.134,17.134,74800.0
2007-03-19 13:05:00,24.96,24.99,24.96,24.97,71600.0,17.134,17.1546,17.134,17.1409,71600.0
2007-03-19 13:10:00,24.97,24.97,24.93,24.94,68000.0,17.1409,17.1409,17.1134,17.1203,68000.0
2007-03-19 13:15:00,24.93,24.94,24.93,24.94,36000.0,17.1134,17.1203,17.1134,17.1203,36000.0
2007-03-19 13:20:00,24.93,24.96,24.93,24.96,41200.0,17.1134,17.134,17.1134,17.134,41200.0
2007-03-19 13:25:00,24.96,24.97,24.93,24.94,107200.0,17.134,17.1409,17.1134,17.1203,107200.0
2007-03-19 13:30:00,24.94,24.97,24.94,24.94,50800.0,17.1203,17.1409,17.1203,17.1203,50800.0
2007-03-19 13:35:00,24.95,24.95,24.93,24.95,30000.0,17.1271,17.1271,17.1134,17.1271,30000.0
2007-03-19 13:40:00,24.95,24.97,24.92,24.93,110000.0,17.1271,17.1409,17.1065,17.1134,110000.0
2007-03-19 13:45:00,24.93,24.95,24.93,24.93,24000.0,17.1134,17.1271,17.1134,17.1134,24000.0
2007-03-19 13:50:00,24.93,24.93,24.92,24.92,23600.0,17.1134,17.1134,17.1065,17.1065,23600.0
2007-03-19 13:55:00,24.92,24.94,24.92,24.93,69600.0,17.1065,17.1203,17.1065,17.1134,69600.0
2007-03-19 14:00:00,24.93,24.94,24.92,24.92,44000.0,17.1134,17.1203,17.1065,17.1065,44000.0
2007-03-19 14:05:00,24.92,24.92,24.91,24.92,64400.0,17.1065,17.1065,17.0997,17.1065,64400.0
2007-03-19 14:10:00,24.92,24.92,24.88,24.88,75600.0,17.1065,17.1065,17.0791,17.0791,75600.0
2007-03-19 14:15:00,24.88,24.91,24.86,24.9,367200.0,17.0791,17.0997,17.0653,17.0928,367200.0
2007-03-19 14:20:00,24.9,24.9,24.85,24.85,70800.0,17.0928,17.0928,17.0585,17.0585,70800.0
2007-03-19 14:25:00,24.85,24.85,24.8,24.81,104400.0,17.0585,17.0585,17.0242,17.031,104400.0
2007-03-19 14:30:00,24.81,24.86,24.81,24.83,88800.0,17.031,17.0653,17.031,17.0448,88800.0
2007-03-19 14:35:00,24.82,24.87,24.82,24.87,64000.0,17.0379,17.0722,17.0379,17.0722,64000.0
2007-03-19 14:40:00,24.87,24.88,24.85,24.86,115600.0,17.0722,17.0791,17.0585,17.0653,115600.0
2007-03-19 14:45:00,24.87,24.87,24.85,24.85,55600.0,17.0722,17.0722,17.0585,17.0585,55600.0
2007-03-19 14:50:00,24.85,24.9,24.84,24.84,100000.0,17.0585,17.0928,17.0516,17.0516,100000.0
2007-03-19 14:55:00,24.84,24.87,24.84,24.86,165600.0,17.0516,17.0722,17.0516,17.0653,165600.0
2007-03-19 15:00:00,24.86,24.9,24.86,24.88,161600.0,17.0653,17.0928,17.0653,17.0791,161600.0
2007-03-19 15:05:00,24.88,24.88,24.86,24.87,126000.0,17.0791,17.0791,17.0653,17.0722,126000.0
2007-03-19 15:10:00,24.87,24.88,24.85,24.85,365600.0,17.0722,17.0791,17.0585,17.0585,365600.0
2007-03-19 15:15:00,24.85,24.87,24.84,24.86,163600.0,17.0585,17.0722,17.0516,17.0653,163600.0
2007-03-19 15:20:00,24.86,24.87,24.84,24.85,215200.0,17.0653,17.0722,17.0516,17.0585,215200.0
2007-03-19 15:25:00,24.85,24.88,24.85,24.86,308000.0,17.0585,17.0791,17.0585,17.0653,308000.0
2007-03-19 15:30:00,24.86,24.89,24.86,24.88,155200.0,17.0653,17.0859,17.0653,17.0791,155200.0
2007-03-19 15:35:00,24.88,24.91,24.87,24.88,655200.0,17.0791,17.0997,17.0722,17.0791,655200.0
2007-03-19 15:40:00,24.88,24.89,24.87,24.88,171200.0,17.0791,17.0859,17.0722,17.0791,171200.0
2007-03-19 15:45:00,24.88,24.89,24.85,24.86,318800.0,17.0791,17.0859,17.0585,17.0653,318800.0
2007-03-19 15:50:00,24.86,24.89,24.86,24.88,186000.0,17.0653,17.0859,17.0653,17.0791,186000.0
2007-03-19 15:55:00,24.88,24.9,24.86,24.9,149200.0,17.0791,17.0928,17.0653,17.0928,149200.0
2007-03-20 09:30:00,24.9,24.94,24.89,24.92,72400.0,17.0928,17.1203,17.0859,17.1065,72400.0
2007-03-20 09:35:00,24.92,24.95,24.82,24.88,157600.0,17.1065,17.1271,17.0379,17.0791,157600.0
2007-03-20 09:40:00,24.88,24.92,24.82,24.9,92800.0,17.0791,17.1065,17.0379,17.0928,92800.0
2007-03-20 09:45:00,24.91,24.93,24.87,24.92,89200.0,17.0997,17.1134,17.0722,17.1065,89200.0
2007-03-20 09:50:00,24.93,25.04,24.92,24.98,156400.0,17.1134,17.1889,17.1065,17.1477,156400.0
2007-03-20 09:55:00,24.98,24.98,24.89,24.91,76000.0,17.1477,17.1477,17.0859,17.0997,76000.0
2007-03-20 10:00:00,24.91,25.0,24.91,24.98,69600.0,17.0997,17.1615,17.0997,17.1477,69600.0
2007-03-20 10:05:00,24.98,24.99,24.95,24.97,62400.0,17.1477,17.1546,17.1271,17.1409,62400.0
2007-03-20 10:10:00,24.97,25.0,24.97,24.97,45600.0,17.1409,17.1615,17.1409,17.1409,45600.0
2007-03-20 10:15:00,24.97,24.99,24.96,24.99,65200.0,17.1409,17.1546,17.134,17.1546,65200.0
2007-03-20 10:20:00,24.98,25.0,24.95,24.95,71600.0,17.1477,17.1615,17.1271,17.1271,71600.0
2007-03-20 10:25:00,24.95,24.95,24.92,24.93,44800.0,17.1271,17.1271,17.1065,17.1134,44800.0
2007-03-20 10:30:00,24.93,24.97,24.91,24.97,62000.0,17.1134,17.1409,17.0997,17.1409,62000.0
2007-03-20 10:35:00,24.97,24.98,24.97,24.98,102400.0,17.1409,17.1477,17.1409,17.1477,102400.0
2007-03-20 10:40:00,24.97,25.05,24.96,25.05,234400.0,17.1409,17.1958,17.134,17.1958,234400.0
2007-03-20 10:45:00,25.05,25.06,25.02,25.05,71200.0,17.1958,17.2026,17.1752,17.1958,71200.0
2007-03-20 10:50:00,25.05,25.11,25.05,25.11,102800.0,17.1958,17.237,17.1958,17.237,102800.0
2007-03-20 10:55:00,25.11,25.12,25.07,25.07,76800.0,17.237,17.2438,17.2095,17.2095,76800.0
2007-03-20 11:00:00,25.08,25.1,25.02,25.02,59600.0,17.2164,17.2301,17.1752,17.1752,59600.0
2007-03-20 11:05:00,25.02,25.09,25.02,25.08,101600.0,17.1752,17.2232,17.1752,17.2164,101600.0
2007-03-20 11:10:00,25.08,25.09,25.02,25.03,68000.0,17.2164,17.2232,17.1752,17.182,68000.0
2007-03-20 11:15:00,25.02,25.02,25.0,25.0,37200.0,17.1752,17.1752,17.1615,17.1615,37200.0
2007-03-20 11:20:00,25.0,25.03,25.0,25.01,37600.0,17.1615,17.182,17.1615,17.1683,37600.0
2007-03-20 11:25:00,25.01,25.04,25.01,25.03,33200.0,17.1683,17.1889,17.1683,17.182,33200.0
2007-03-20 11:30:00,25.03,25.03,25.01,25.03,23200.0,17.182,17.182,17.1683,17.182,23200.0
2007-03-20 11:35:00,25.03,25.03,25.01,25.03,45200.0,17.182,17.182,17.1683,17.182,45200.0
2007-03-20 11:40:00,25.03,25.08,25.03,25.08,26400.0,17.182,17.2164,17.182,17.2164,26400.0
2007-03-20 11:45:00,25.07,25.08,25.05,25.07,36400.0,17.2095,17.2164,17.1958,17.2095,36400.0
2007-03-20 11:50:00,25.07,25.07,25.04,25.06,42000.0,17.2095,17.2095,17.1889,17.2026,42000.0
2007-03-20 11:55:00,25.06,25.07,25.05,25.06,20000.0,17.2026,17.2095,17.1958,17.2026,20000.0
2007-03-20 12:00:00,25.06,25.09,25.04,25.08,51600.0,17.2026,17.2232,17.1889,17.2164,51600.0
2007-03-20 12:05:00,25.08,25.11,25.08,25.1,100000.0,17.2164,17.237,17.2164,17.2301,100000.0
2007-03-20 12:10:00,25.1,25.13,25.08,25.13,70000.0,17.2301,17.2507,17.2164,17.2507,70000.0
2007-03-20 12:15:00,25.14,25.14,25.12,25.12,42000.0,17.2576,17.2576,17.2438,17.2438,42000.0
2007-03-20 12:20:00,25.13,25.16,25.13,25.16,90800.0,17.2507,17.2713,17.2507,17.2713,90800.0
2007-03-20 12:25:00,25.16,25.17,25.13,25.16,78800.0,17.2713,17.2781,17.2507,17.2713,78800.0
2007-03-20 12:30:00,25.16,25.17,25.12,25.13,88400.0,17.2713,17.2781,17.2438,17.2507,88400.0
2007-03-20 12:35:00,25.12,25.15,25.12,25.12,162800.0,17.2438,17.2644,17.2438,17.2438,162800.0
2007-03-20 12:40:00,25.11,25.11,25.08,25.08,30800.0,17.237,17.237,17.2164,17.2164,30800.0
2007-03-20 12:45:00,25.08,25.12,25.08,25.1,34000.0,17.2164,17.2438,17.2164,17.2301,34000.0
2007-03-20 12:50:00,25.1,25.12,25.08,25.08,93600.0,17.2301,17.2438,17.2164,17.2164,93600.0
2007-03-20 12:55:00,25.07,25.08,25.05,25.05,36000.0,17.2095,17.2164,17.1958,17.1958,36000.0
2007-03-20 13:00:00,25.05,25.07,25.05,25.05,65200.0,17.1958,17.2095,17.1958,17.1958,65200.0
2007-03-20 13:05:00,25.06,25.11,25.04,25.05,130800.0,17.2026,17.237,17.1889,17.1958,130800.0
2007-03-20 13:10:00,25.04,25.06,25.04,25.06,49600.0,17.1889,17.2026,17.1889,17.2026,49600.0
2007-03-20 13:15:00,25.05,25.05,25.0,25.0,48800.0,17.1958,17.1958,17.1615,17.1615,48800.0
2007-03-20 13:20:00,25.01,25.02,25.0,25.02,34000.0,17.1683,17.1752,17.1615,17.1752,34000.0
2007-03-20 13:25:00,25.02,25.03,25.01,25.01,19600.0,17.1752,17.182,17.1683,17.1683,19600.0
2007-03-20 13:30:00,25.02,25.04,25.0,25.0,53600.0,17.1752,17.1889,17.1615,17.1615,53600.0
2007-03-20 13:35:00,25.0,25.06,25.0,25.04,4092400.0,17.1615,17.2026,17.1615,17.1889,4092400.0
2007-03-20 13:40:00,25.04,25.05,25.03,25.04,24800.0,17.1889,17.1958,17.182,17.1889,24800.0
2007-03-20 13:45:00,25.03,25.03,25.01,25.02,43200.0,17.182,17.182,17.1683,17.1752,43200.0
2007-03-20 13:50:00,25.02,25.02,24.99,25.01,122000.0,17.1752,17.1752,17.1546,17.1683,122000.0
2007-03-20 13:55:00,25.0,25.03,25.0,25.02,33600.0,17.1615,17.182,17.1615,17.1752,33600.0
2007-03-20 14:00:00,25.02,25.06,25.0,25.0,1082000.0,17.1752,17.2026,17.1615,17.1615,1082000.0
2007-03-20 14:05:00,25.0,25.02,25.0,25.02,95200.0,17.1615,17.1752,17.1615,17.1752,95200.0
2007-03-20 14:10:00,25.02,25.03,25.0,25.01,28000.0,17.1752,17.182,17.1615,17.1683,28000.0
2007-03-20 14:15:00,25.01,25.02,25.0,25.01,31200.0,17.1683,17.1752,17.1615,17.1683,31200.0
2007-03-20 14:20:00,25.01,25.01,25.0,25.0,91200.0,17.1683,17.1683,17.1615,17.1615,91200.0
2007-03-20 14:25:00,25.0,25.02,25.0,25.01,85200.0,17.1615,17.1752,17.1615,17.1683,85200.0
2007-03-20 14:30:00,25.01,25.04,25.0,25.0,126400.0,17.1683,17.1889,17.1615,17.1615,126400.0
2007-03-20 14:35:00,25.0,25.15,24.92,25.13,768800.0,17.1615,17.2644,17.1065,17.2507,768800.0
2007-03-20 14:40:00,25.12,25.22,25.09,25.17,615600.0,17.2438,17.3125,17.2232,17.2781,615600.0
2007-03-20 14:45:00,25.17,25.18,25.06,25.1,286800.0,17.2781,17.285,17.2026,17.2301,286800.0
2007-03-20 14:50:00,25.1,25.11,25.08,25.08,90400.0,17.2301,17.237,17.2164,17.2164,90400.0
2007-03-20 14:55:00,25.08,25.09,25.04,25.05,131200.0,17.2164,17.2232,17.1889,17.1958,131200.0
2007-03-20 15:00:00,25.05,25.11,25.05,25.1,82000.0,17.1958,17.237,17.1958,17.2301,82000.0
2007-03-20 15:05:00,25.1,25.11,25.05,25.07,78400.0,17.2301,17.237,17.1958,17.2095,78400.0
2007-03-20 15:10:00,25.06,25.11,25.06,25.1,75600.0,17.2026,17.237,17.2026,17.2301,75600.0
2007-03-20 15:15:00,25.1,25.1,25.04,25.07,92400.0,17.2301,17.2301,17.1889,17.2095,92400.0
2007-03-20 15:20:00,25.07,25.11,25.06,25.06,83200.0,17.2095,17.237,17.2026,17.2026,83200.0
2007-03-20 15:25:00,25.06,25.07,25.05,25.07,46400.0,17.2026,17.2095,17.1958,17.2095,46400.0
2007-03-20 15:30:00,25.07,25.09,25.06,25.07,94000.0,17.2095,17.2232,17.2026,17.2095,94000.0
2007-03-20 15:35:00,25.06,25.11,25.06,25.09,95200.0,17.2026,17.237,17.2026,17.2232,95200.0
2007-03-20 15:40:00,25.09,25.13,25.09,25.11,92400.0,17.2232,17.2507,17.2232,17.237,92400.0
2007-03-20 15:45:00,25.11,25.13,25.1,25.13,80400.0,17.237,17.2507,17.2301,17.2507,80400.0
2007-03-20 15:50:00,25.13,25.13,25.08,25.08,126400.0,17.2507,17.2507,17.2164,17.2164,126400.0
2007-03-20 15:55:00,25.08,25.11,25.06,25.09,175600.0,17.2164,17.237,17.2026,17.2232,175600.0
2007-03-21 09:30:00,25.05,25.09,24.94,24.99,269200.0,17.1958,17.2232,17.1203,17.1546,269200.0
2007-03-21 09:35:00,24.99,25.05,24.98,25.04,140000.0,17.1546,17.1958,17.1477,17.1889,140000.0
2007-03-21 09:40:00,25.04,25.06,25.0,25.02,96000.0,17.1889,17.2026,17.1615,17.1752,96000.0
2007-03-21 09:45:00,25.02,25.09,25.02,25.03,132000.0,17.1752,17.2232,17.1752,17.182,132000.0
2007-03-21 09:50:00,25.03,25.17,25.03,25.1,114000.0,17.182,17.2781,17.182,17.2301,114000.0
2007-03-21 09:55:00,25.1,25.11,24.99,25.02,139600.0,17.2301,17.237,17.1546,17.1752,139600.0
2007-03-21 10:00:00,25.0,25.05,24.94,25.03,188400.0,17.1615,17.1958,17.1203,17.182,188400.0
2007-03-21 10:05:00,25.04,25.07,25.04,25.05,70800.0,17.1889,17.2095,17.1889,17.1958,70800.0
2007-03-21 10:10:00,25.06,25.1,25.04,25.06,67600.0,17.2026,17.2301,17.1889,17.2026,67600.0
2007-03-21 10:15:00,25.05,25.09,25.04,25.09,66000.0,17.1958,17.2232,17.1889,17.2232,66000.0
2007-03-21 10:20:00,25.09,25.09,25.07,25.08,49200.0,17.2232,17.2232,17.2095,17.2164,49200.0
2007-03-21 10:25:00,25.09,25.13,25.06,25.12,61600.0,17.2232,17.2507,17.2026,17.2438,61600.0
2007-03-21 10:30:00,25.11,25.12,25.08,25.09,64400.0,17.237,17.2438,17.2164,17.2232,64400.0
2007-03-21 10:35:00,25.09,25.09,25.03,25.05,86800.0,17.2232,17.2232,17.182,17.1958,86800.0
2007-03-21 10:40:00,25.05,25.07,25.05,25.06,48400.0,17.1958,17.2095,17.1958,17.2026,48400.0
2007-03-21 10:45:00,25.06,25.07,25.05,25.07,48000.0,17.2026,17.2095,17.1958,17.2095,48000.0
2007-03-21 10:50:00,25.07,25.12,25.07,25.11,40000.0,17.2095,17.2438,17.2095,17.237,40000.0
2007-03-21 10:55:00,25.11,25.12,25.09,25.12,62400.0,17.237,17.2438,17.2232,17.2438,62400.0
2007-03-21 11:00:00,25.12,25.12,25.1,25.1,44800.0,17.2438,17.2438,17.2301,17.2301,44800.0
2007-03-21 11:05:00,25.1,25.13,25.07,25.1,63200.0,17.2301,17.2507,17.2095,17.2301,63200.0
2007-03-21 11:10:00,25.1,25.11,25.08,25.09,41200.0,17.2301,17.237,17.2164,17.2232,41200.0
2007-03-21 11:15:00,25.09,25.15,25.09,25.15,54800.0,17.2232,17.2644,17.2232,17.2644,54800.0
2007-03-21 11:20:00,25.13,25.14,25.12,25.13,41200.0,17.2507,17.2576,17.2438,17.2507,41200.0
2007-03-21 11:25:00,25.13,25.16,25.13,25.16,54400.0,17.2507,17.2713,17.2507,17.2713,54400.0
2007-03-21 11:30:00,25.15,25.17,25.15,25.17,44400.0,17.2644,17.2781,17.2644,17.2781,44400.0
2007-03-21 11:35:00,25.17,25.17,25.15,25.16,48800.0,17.2781,17.2781,17.2644,17.2713,48800.0
2007-03-21 11:40:00,25.15,25.18,25.15,25.18,42000.0,17.2644,17.285,17.2644,17.285,42000.0
2007-03-21 11:45:00,25.18,25.19,25.16,25.18,44400.0,17.285,17.2919,17.2713,17.285,44400.0
2007-03-21 11:50:00,25.16,25.2,25.16,25.18,50800.0,17.2713,17.2987,17.2713,17.285,50800.0
2007-03-21 11:55:00,25.18,25.18,25.14,25.15,47200.0,17.285,17.285,17.2576,17.2644,47200.0
2007-03-21 12:00:00,25.14,25.19,25.14,25.19,64800.0,17.2576,17.2919,17.2576,17.2919,64800.0
2007-03-21 12:05:00,25.18,25.18,25.16,25.17,53200.0,17.285,17.285,17.2713,17.2781,53200.0
2007-03-21 12:10:00,25.17,25.17,25.12,25.13,42000.0,17.2781,17.2781,17.2438,17.2507,42000.0
2007-03-21 12:15:00,25.12,25.12,25.09,25.1,100800.0,17.2438,17.2438,17.2232,17.2301,100800.0
2007-03-21 12:20:00,25.1,25.11,25.09,25.11,38000.0,17.2301,17.237,17.2232,17.237,38000.0
2007-03-21 12:25:00,25.11,25.12,25.1,25.11,68800.0,17.237,17.2438,17.2301,17.237,68800.0
2007-03-21 12:30:00,25.11,25.11,25.07,25.07,265200.0,17.237,17.237,17.2095,17.2095,265200.0
2007-03-21 12:35:00,25.06,25.09,25.06,25.07,125200.0,17.2026,17.2232,17.2026,17.2095,125200.0
2007-03-21 12:40:00,25.07,25.07,25.04,25.05,116000.0,17.2095,17.2095,17.1889,17.1958,116000.0
2007-03-21 12:45:00,25.04,25.06,25.03,25.03,75200.0,17.1889,17.2026,17.182,17.182,75200.0
2007-03-21 12:50:00,25.03,25.03,25.01,25.02,139200.0,17.182,17.182,17.1683,17.1752,139200.0
2007-03-21 12:55:00,25.03,25.03,25.01,25.03,29600.0,17.182,17.182,17.1683,17.182,29600.0
2007-03-21 13:00:00,25.03,25.03,25.01,25.02,64000.0,17.182,17.182,17.1683,17.1752,64000.0
2007-03-21 13:05:00,25.02,25.03,25.02,25.03,80400.0,17.1752,17.182,17.1752,17.182,80400.0
2007-03-21 13:10:00,25.03,25.04,25.02,25.02,76800.0,17.182,17.1889,17.1752,17.1752,76800.0
2007-03-21 13:15:00,25.01,25.03,25.01,25.01,70800.0,17.1683,17.182,17.1683,17.1683,70800.0
2007-03-21 13:20:00,25.01,25.02,25.01,25.02,46400.0,17.1683,17.1752,17.1683,17.1752,46400.0
2007-03-21 13:25:00,25.02,25.04,25.01,25.01,83200.0,17.1752,17.1889,17.1683,17.1683,83200.0
2007-03-21 13:30:00,25.01,25.04,25.01,25.02,78400.0,17.1683,17.1889,17.1683,17.1752,78400.0
2007-03-21 13:35:00,25.02,25.04,25.02,25.03,62400.0,17.1752,17.1889,17.1752,17.182,62400.0
2007-03-21 13:40:00,25.03,25.05,25.02,25.05,90000.0,17.182,17.1958,17.1752,17.1958,90000.0
2007-03-21 13:45:00,25.05,25.06,25.04,25.05,69200.0,17.1958,17.2026,17.1889,17.1958,69200.0
2007-03-21 13:50:00,25.04,25.05,25.02,25.03,85600.0,17.1889,17.1958,17.1752,17.182,85600.0
2007-03-21 13:55:00,25.03,25.04,25.02,25.04,66400.0,17.182,17.1889,17.1752,17.1889,66400.0
2007-03-21 14:00:00,25.04,25.06,25.04,25.05,47600.0,17.1889,17.2026,17.1889,17.1958,47600.0
2007-03-21 14:05:00,25.05,25.07,25.01,25.06,51200.0,17.1958,17.2095,17.1683,17.2026,51200.0
2007-03-21 14:10:00,25.06,25.08,25.02,25.03,44400.0,17.2026,17.2164,17.1752,17.182,44400.0
2007-03-21 14:15:00,25.03,25.15,25.02,25.1,258800.0,17.182,17.2644,17.1752,17.2301,258800.0
2007-03-21 14:20:00,25.1,25.14,25.07,25.14,395600.0,17.2301,17.2576,17.2095,17.2576,395600.0
2007-03-21 14:25:00,25.13,25.18,25.12,25.15,156800.0,17.2507,17.285,17.2438,17.2644,156800.0
2007-03-21 14:30:00,25.16,25.22,25.15,25.2,52800.0,17.2713,17.3125,17.2644,17.2987,52800.0
2007-03-21 14:35:00,25.2,25.21,25.17,25.19,82400.0,17.2987,17.3056,17.2781,17.2919,82400.0
2007-03-21 14:40:00,25.19,25.25,25.18,25.24,104800.0,17.2919,17.3331,17.285,17.3262,104800.0
2007-03-21 14:45:00,25.24,25.26,25.2,25.2,88400.0,17.3262,17.3399,17.2987,17.2987,88400.0
2007-03-21 14:50:00,25.2,25.28,25.16,25.27,548800.0,17.2987,17.3537,17.2713,17.3468,548800.0
2007-03-21 14:55:00,25.28,25.36,25.28,25.33,142400.0,17.3537,17.4086,17.3537,17.388,142400.0
2007-03-21 15:00:00,25.33,25.37,25.28,25.28,172000.0,17.388,17.4154,17.3537,17.3537,172000.0
2007-03-21 15:05:00,25.28,25.34,25.26,25.26,284400.0,17.3537,17.3948,17.3399,17.3399,284400.0
2007-03-21 15:10:00,25.26,25.28,25.14,25.27,493600.0,17.3399,17.3537,17.2576,17.3468,493600.0
2007-03-21 15:15:00,25.28,25.29,25.25,25.27,230800.0,17.3537,17.3605,17.3331,17.3468,230800.0
2007-03-21 15:20:00,25.25,25.28,25.23,25.25,206400.0,17.3331,17.3537,17.3193,17.3331,206400.0
2007-03-21 15:25:00,25.25,25.28,25.23,25.27,126400.0,17.3331,17.3537,17.3193,17.3468,126400.0
2007-03-21 15:30:00,25.27,25.28,25.23,25.27,212000.0,17.3468,17.3537,17.3193,17.3468,212000.0
2007-03-21 15:35:00,25.28,25.29,25.25,25.25,145200.0,17.3537,17.3605,17.3331,17.3331,145200.0
2007-03-21 15:40:00,25.25,25.28,25.25,25.28,162400.0,17.3331,17.3537,17.3331,17.3537,162400.0
2007-03-21 15:45:00,25.28,25.31,25.27,25.31,639600.0,17.3537,17.3743,17.3468,17.3743,639600.0
2007-03-21 15:50:00,25.31,25.31,25.28,25.29,198800.0,17.3743,17.3743,17.3537,17.3605,198800.0
2007-03-21 15:55:00,25.3,25.32,25.29,25.31,197200.0,17.3674,17.3811,17.3605,17.3743,197200.0
2007-03-22 09:30:00,25.31,25.31,25.26,25.31,80400.0,17.3743,17.3743,17.3399,17.3743,80400.0
2007-03-22 09:35:00,25.31,25.32,25.11,25.14,263200.0,17.3743,17.3811,17.237,17.2576,263200.0
2007-03-22 09:40:00,25.16,25.21,25.05,25.05,189600.0,17.2713,17.3056,17.1958,17.1958,189600.0
2007-03-22 09:45:00,25.05,25.12,25.0,25.04,168000.0,17.1958,17.2438,17.1615,17.1889,168000.0
2007-03-22 09:50:00,25.04,25.06,24.99,25.0,164400.0,17.1889,17.2026,17.1546,17.1615,164400.0
2007-03-22 09:55:00,25.0,25.02,24.98,24.99,176000.0,17.1615,17.1752,17.1477,17.1546,176000.0
2007-03-22 10:00:00,24.99,25.02,24.93,25.0,201200.0,17.1546,17.1752,17.1134,17.1615,201200.0
2007-03-22 10:05:00,25.01,25.09,25.01,25.08,102800.0,17.1683,17.2232,17.1683,17.2164,102800.0
2007-03-22 10:10:00,25.08,25.18,25.08,25.15,100800.0,17.2164,17.285,17.2164,17.2644,100800.0
2007-03-22 10:15:00,25.15,25.16,25.06,25.09,82000.0,17.2644,17.2713,17.2026,17.2232,82000.0
2007-03-22 10:20:00,25.09,25.16,25.09,25.13,74000.0,17.2232,17.2713,17.2232,17.2507,74000.0
2007-03-22 10:25:00,25.14,25.17,25.11,25.13,91600.0,17.2576,17.2781,17.237,17.2507,91600.0
2007-03-22 10:30:00,25.13,25.18,25.11,25.13,104400.0,17.2507,17.285,17.237,17.2507,104400.0
2007-03-22 10:35:00,25.12,25.17,25.11,25.11,90400.0,17.2438,17.2781,17.237,17.237,90400.0
2007-03-22 10:40:00,25.12,25.13,25.11,25.12,100800.0,17.2438,17.2507,17.237,17.2438,100800.0
2007-03-22 10:45:00,25.12,25.13,25.11,25.11,70400.0,17.2438,17.2507,17.237,17.237,70400.0
2007-03-22 10:50:00,25.11,25.12,25.07,25.08,75200.0,17.237,17.2438,17.2095,17.2164,75200.0
2007-03-22 10:55:00,25.08,25.13,25.08,25.12,64400.0,17.2164,17.2507,17.2164,17.2438,64400.0
2007-03-22 11:00:00,25.11,25.12,25.06,25.06,93200.0,17.237,17.2438,17.2026,17.2026,93200.0
2007-03-22 11:05:00,25.05,25.08,25.03,25.08,80800.0,17.1958,17.2164,17.182,17.2164,80800.0
2007-03-22 11:10:00,25.08,25.1,25.07,25.09,33200.0,17.2164,17.2301,17.2095,17.2232,33200.0
2007-03-22 11:15:00,25.09,25.1,25.06,25.08,47600.0,17.2232,17.2301,17.2026,17.2164,47600.0
2007-03-22 11:20:00,25.08,25.11,25.05,25.05,71200.0,17.2164,17.237,17.1958,17.1958,71200.0
2007-03-22 11:25:00,25.05,25.1,25.05,25.1,53600.0,17.1958,17.2301,17.1958,17.2301,53600.0
2007-03-22 11:30:00,25.1,25.11,25.08,25.09,42000.0,17.2301,17.237,17.2164,17.2232,42000.0
2007-03-22 11:35:00,25.09,25.09,25.07,25.07,44000.0,17.2232,17.2232,17.2095,17.2095,44000.0
2007-03-22 11:40:00,25.07,25.07,25.03,25.06,53600.0,17.2095,17.2095,17.182,17.2026,53600.0
2007-03-22 11:45:00,25.07,25.07,25.04,25.06,20000.0,17.2095,17.2095,17.1889,17.2026,20000.0
2007-03-22 11:50:00,25.05,25.05,25.03,25.04,62000.0,17.1958,17.1958,17.182,17.1889,62000.0
2007-03-22 11:55:00,25.04,25.05,25.02,25.05,57200.0,17.1889,17.1958,17.1752,17.1958,57200.0
2007-03-22 12:00:00,25.05,25.07,25.03,25.07,52000.0,17.1958,17.2095,17.182,17.2095,52000.0
2007-03-22 12:05:00,25.07,25.14,25.07,25.14,92000.0,17.2095,17.2576,17.2095,17.2576,92000.0
2007-03-22 12:10:00,25.14,25.16,25.14,25.15,76800.0,17.2576,17.2713,17.2576,17.2644,76800.0
2007-03-22 12:15:00,25.15,25.15,25.11,25.13,59200.0,17.2644,17.2644,17.237,17.2507,59200.0
2007-03-22 12:20:00,25.13,25.15,25.13,25.14,49600.0,17.2507,17.2644,17.2507,17.2576,49600.0
2007-03-22 12:25:00,25.14,25.16,25.13,25.16,50000.0,17.2576,17.2713,17.2507,17.2713,50000.0
2007-03-22 12:30:00,25.17,25.18,25.13,25.14,74400.0,17.2781,17.285,17.2507,17.2576,74400.0
2007-03-22 12:35:00,25.14,25.15,25.13,25.13,59200.0,17.2576,17.2644,17.2507,17.2507,59200.0
2007-03-22 12:40:00,25.13,25.17,25.11,25.16,97200.0,17.2507,17.2781,17.237,17.2713,97200.0
2007-03-22 12:45:00,25.16,25.17,25.14,25.14,22800.0,17.2713,17.2781,17.2576,17.2576,22800.0
2007-03-22 12:50:00,25.14,25.16,25.14,25.16,30400.0,17.2576,17.2713,17.2576,17.2713,30400.0
2007-03-22 12:55:00,25.16,25.16,25.13,25.16,55600.0,17.2713,17.2713,17.2507,17.2713,55600.0
2007-03-22 13:00:00,25.16,25.17,25.15,25.17,20800.0,17.2713,17.2781,17.2644,17.2781,20800.0
2007-03-22 13:05:00,25.17,25.2,25.16,25.18,74800.0,17.2781,17.2987,17.2713,17.285,74800.0
2007-03-22 13:10:00,25.18,25.23,25.17,25.21,45600.0,17.285,17.3193,17.2781,17.3056,45600.0
2007-03-22 13:15:00,25.21,25.21,25.18,25.21,54800.0,17.3056,17.3056,17.285,17.3056,54800.0
2007-03-22 13:20:00,25.21,25.21,25.2,25.21,12800.0,17.3056,17.3056,17.2987,17.3056,12800.0
2007-03-22 13:25:00,25.21,25.22,25.18,25.2,92000.0,17.3056,17.3125,17.285,17.2987,92000.0
2007-03-22 13:30:00,25.2,25.2,25.15,25.18,75600.0,17.2987,17.2987,17.2644,17.285,75600.0
2007-03-22 13:35:00,25.18,25.18,25.16,25.16,46000.0,17.285,17.285,17.2713,17.2713,46000.0
2007-03-22 13:40:00,25.16,25.18,25.14,25.16,103200.0,17.2713,17.285,17.2576,17.2713,103200.0
2007-03-22 13:45:00,25.16,25.16,25.13,25.14,44800.0,17.2713,17.2713,17.2507,17.2576,44800.0
2007-03-22 13:50:00,25.14,25.16,25.11,25.16,67200.0,17.2576,17.2713,17.237,17.2713,67200.0
2007-03-22 13:55:00,25.16,25.2,25.16,25.19,99600.0,17.2713,17.2987,17.2713,17.2919,99600.0
2007-03-22 14:00:00,25.2,25.2,25.16,25.16,59600.0,17.2987,17.2987,17.2713,17.2713,59600.0
2007-03-22 14:05:00,25.16,25.18,25.16,25.18,26000.0,17.2713,17.285,17.2713,17.285,26000.0
2007-03-22 14:10:00,25.17,25.18,25.14,25.18,52400.0,17.2781,17.285,17.2576,17.285,52400.0
2007-03-22 14:15:00,25.18,25.18,25.13,25.13,50800.0,17.285,17.285,17.2507,17.2507,50800.0
2007-03-22 14:20:00,25.13,25.15,25.13,25.15,55600.0,17.2507,17.2644,17.2507,17.2644,55600.0
2007-03-22 14:25:00,25.15,25.15,25.11,25.11,62000.0,17.2644,17.2644,17.237,17.237,62000.0
2007-03-22 14:30:00,25.12,25.14,25.12,25.14,66000.0,17.2438,17.2576,17.2438,17.2576,66000.0
2007-03-22 14:35:00,25.14,25.14,25.11,25.13,50000.0,17.2576,17.2576,17.237,17.2507,50000.0
2007-03-22 14:40:00,25.13,25.13,25.11,25.13,46800.0,17.2507,17.2507,17.237,17.2507,46800.0
2007-03-22 14:45:00,25.13,25.16,25.13,25.16,44000.0,17.2507,17.2713,17.2507,17.2713,44000.0
2007-03-22 14:50:00,25.16,25.17,25.14,25.15,44000.0,17.2713,17.2781,17.2576,17.2644,44000.0
2007-03-22 14:55:00,25.15,25.15,25.14,25.15,68400.0,17.2644,17.2644,17.2576,17.2644,68400.0
2007-03-22 15:00:00,25.15,25.16,25.14,25.16,89200.0,17.2644,17.2713,17.2576,17.2713,89200.0
2007-03-22 15:05:00,25.16,25.18,25.14,25.14,112800.0,17.2713,17.285,17.2576,17.2576,112800.0
2007-03-22 15:10:00,25.14,25.19,25.14,25.19,118400.0,17.2576,17.2919,17.2576,17.2919,118400.0
2007-03-22 15:15:00,25.18,25.18,25.14,25.16,146800.0,17.285,17.285,17.2576,17.2713,146800.0
2007-03-22 15:20:00,25.16,25.17,25.12,25.14,125600.0,17.2713,17.2781,17.2438,17.2576,125600.0
2007-03-22 15:25:00,25.14,25.14,25.11,25.13,117200.0,17.2576,17.2576,17.237,17.2507,117200.0
2007-03-22 15:30:00,25.13,25.14,25.08,25.1,115600.0,17.2507,17.2576,17.2164,17.2301,115600.0
2007-03-22 15:35:00,25.1,25.13,25.09,25.13,83600.0,17.2301,17.2507,17.2232,17.2507,83600.0
2007-03-22 15:40:00,25.13,25.16,25.11,25.16,115200.0,17.2507,17.2713,17.237,17.2713,115200.0
2007-03-22 15:45:00,25.16,25.16,25.11,25.11,147600.0,17.2713,17.2713,17.237,17.237,147600.0
2007-03-22 15:50:00,25.11,25.11,25.08,25.11,172400.0,17.237,17.237,17.2164,17.237,172400.0
2007-03-22 15:55:00,25.11,25.11,25.08,25.1,231200.0,17.237,17.237,17.2164,17.2301,231200.0
2007-03-23 09:30:00,25.14,25.14,25.05,25.11,74400.0,17.2576,17.2576,17.1958,17.237,74400.0
2007-03-23 09:35:00,25.11,25.24,25.11,25.18,69200.0,17.237,17.3262,17.237,17.285,69200.0
2007-03-23 09:40:00,25.18,25.25,25.13,25.2,118800.0,17.285,17.3331,17.2507,17.2987,118800.0
2007-03-23 09:45:00,25.2,25.27,25.18,25.27,129600.0,17.2987,17.3468,17.285,17.3468,129600.0
2007-03-23 09:50:00,25.27,25.35,25.26,25.35,121200.0,17.3468,17.4017,17.3399,17.4017,121200.0
2007-03-23 09:55:00,25.35,25.37,25.3,25.34,130000.0,17.4017,17.4154,17.3674,17.3948,130000.0
2007-03-23 10:00:00,25.34,25.5,25.34,25.47,267200.0,17.3948,17.5047,17.3948,17.4841,267200.0
2007-03-23 10:05:00,25.46,25.48,25.41,25.48,98000.0,17.4772,17.491,17.4429,17.491,98000.0
2007-03-23 10:10:00,25.47,25.58,25.44,25.53,316000.0,17.4841,17.5596,17.4635,17.5253,316000.0
2007-03-23 10:15:00,25.53,25.81,25.53,25.74,1007600.0,17.5253,17.7175,17.5253,17.6694,1007600.0
2007-03-23 10:20:00,25.74,25.85,25.7,25.77,458400.0,17.6694,17.7449,17.642,17.69,458400.0
2007-03-23 10:25:00,25.77,25.8,25.7,25.71,340000.0,17.69,17.7106,17.642,17.6488,340000.0
2007-03-23 10:30:00,25.71,25.77,25.63,25.75,547200.0,17.6488,17.69,17.5939,17.6763,547200.0
2007-03-23 10:35:00,25.77,25.92,25.75,25.89,366000.0,17.69,17.793,17.6763,17.7724,366000.0
2007-03-23 10:40:00,25.9,25.97,25.86,25.97,284800.0,17.7793,17.8273,17.7518,17.8273,284800.0
2007-03-23 10:45:00,25.97,26.03,25.93,25.98,427600.0,17.8273,17.8685,17.7999,17.8342,427600.0
2007-03-23 10:50:00,25.97,26.01,25.94,26.01,518000.0,17.8273,17.8548,17.8067,17.8548,518000.0
2007-03-23 10:55:00,26.0,26.01,25.93,25.96,210000.0,17.8479,17.8548,17.7999,17.8205,210000.0
2007-03-23 11:00:00,25.96,25.96,25.88,25.88,230400.0,17.8205,17.8205,17.7655,17.7655,230400.0
2007-03-23 11:05:00,25.88,25.94,25.85,25.94,347600.0,17.7655,17.8067,17.7449,17.8067,347600.0
2007-03-23 11:10:00,25.94,25.94,25.89,25.93,206000.0,17.8067,17.8067,17.7724,17.7999,206000.0
2007-03-23 11:15:00,25.94,25.95,25.9,25.92,223600.0,17.8067,17.8136,17.7793,17.793,223600.0
2007-03-23 11:20:00,25.92,25.93,25.88,25.92,248400.0,17.793,17.7999,17.7655,17.793,248400.0
2007-03-23 11:25:00,25.92,25.95,25.92,25.92,143200.0,17.793,17.8136,17.793,17.793,143200.0
2007-03-23 11:30:00,25.92,25.94,25.9,25.93,128000.0,17.793,17.8067,17.7793,17.7999,128000.0
2007-03-23 11:35:00,25.93,25.96,25.91,25.93,173200.0,17.7999,17.8205,17.7861,17.7999,173200.0
2007-03-23 11:40:00,25.93,25.96,25.92,25.93,176000.0,17.7999,17.8205,17.793,17.7999,176000.0
2007-03-23 11:45:00,25.93,25.96,25.91,25.93,209200.0,17.7999,17.8205,17.7861,17.7999,209200.0
2007-03-23 11:50:00,25.94,25.98,25.94,25.97,184000.0,17.8067,17.8342,17.8067,17.8273,184000.0
2007-03-23 11:55:00,25.97,25.99,25.97,25.99,148400.0,17.8273,17.841,17.8273,17.841,148400.0
2007-03-23 12:00:00,25.99,26.1,25.99,26.06,272800.0,17.841,17.9166,17.841,17.8891,272800.0
2007-03-23 12:05:00,26.06,26.09,26.04,26.07,200800.0,17.8891,17.9097,17.8754,17.896,200800.0
2007-03-23 12:10:00,26.07,26.08,25.98,26.0,186000.0,17.896,17.9028,17.8342,17.8479,186000.0
2007-03-23 12:15:00,26.0,26.01,25.97,25.99,191200.0,17.8479,17.8548,17.8273,17.841,191200.0
2007-03-23 12:20:00,25.99,26.0,25.99,26.0,92000.0,17.841,17.8479,17.841,17.8479,92000.0
2007-03-23 12:25:00,25.99,26.0,25.97,25.97,62800.0,17.841,17.8479,17.8273,17.8273,62800.0
2007-03-23 12:30:00,25.97,25.97,25.92,25.93,149600.0,17.8273,17.8273,17.793,17.7999,149600.0
2007-03-23 12:35:00,25.93,25.94,25.86,25.86,181600.0,17.7999,17.8067,17.7518,17.7518,181600.0
2007-03-23 12:40:00,25.86,25.86,25.81,25.81,118400.0,17.7518,17.7518,17.7175,17.7175,118400.0
2007-03-23 12:45:00,25.82,25.86,25.8,25.85,150000.0,17.7243,17.7518,17.7106,17.7449,150000.0
2007-03-23 12:50:00,25.85,25.86,25.84,25.85,38400.0,17.7449,17.7518,17.7381,17.7449,38400.0
2007-03-23 12:55:00,25.85,25.88,25.85,25.88,88800.0,17.7449,17.7655,17.7449,17.7655,88800.0
2007-03-23 13:00:00,25.88,25.92,25.88,25.89,71600.0,17.7655,17.793,17.7655,17.7724,71600.0
2007-03-23 13:05:00,25.89,25.94,25.89,25.93,59600.0,17.7724,17.8067,17.7724,17.7999,59600.0
2007-03-23 13:10:00,25.93,25.97,25.9,25.93,112000.0,17.7999,17.8273,17.7793,17.7999,112000.0
2007-03-23 13:15:00,25.92,25.96,25.9,25.96,42000.0,17.793,17.8205,17.7793,17.8205,42000.0
2007-03-23 13:20:00,25.96,25.97,25.95,25.95,40400.0,17.8205,17.8273,17.8136,17.8136,40400.0
2007-03-23 13:25:00,25.95,26.0,25.95,26.0,39600.0,17.8136,17.8479,17.8136,17.8479,39600.0
2007-03-23 13:30:00,25.99,26.02,25.97,25.98,142800.0,17.841,17.8616,17.8273,17.8342,142800.0
2007-03-23 13:35:00,25.98,26.0,25.93,25.98,145600.0,17.8342,17.8479,17.7999,17.8342,145600.0
2007-03-23 13:40:00,25.98,26.0,25.98,26.0,22800.0,17.8342,17.8479,17.8342,17.8479,22800.0
2007-03-23 13:45:00,26.0,26.0,25.98,26.0,62800.0,17.8479,17.8479,17.8342,17.8479,62800.0
2007-03-23 13:50:00,26.0,26.0,25.99,26.0,34000.0,17.8479,17.8479,17.841,17.8479,34000.0
2007-03-23 13:55:00,26.0,26.01,25.99,26.0,76800.0,17.8479,17.8548,17.841,17.8479,76800.0
2007-03-23 14:00:00,26.0,26.04,26.0,26.01,117200.0,17.8479,17.8754,17.8479,17.8548,117200.0
2007-03-23 14:05:00,26.01,26.07,26.0,26.06,126400.0,17.8548,17.896,17.8479,17.8891,126400.0
2007-03-23 14:10:00,26.07,26.07,25.99,26.02,192400.0,17.896,17.896,17.841,17.8616,192400.0
2007-03-23 14:15:00,26.03,26.03,25.96,25.97,103600.0,17.8685,17.8685,17.8205,17.8273,103600.0
2007-03-23 14:20:00,25.97,26.0,25.95,25.98,92800.0,17.8273,17.8479,17.8136,17.8342,92800.0
2007-03-23 14:25:00,25.99,26.04,25.98,26.02,149600.0,17.841,17.8754,17.8342,17.8616,149600.0
2007-03-23 14:30:00,26.02,26.09,26.02,26.07,232000.0,17.8616,17.9097,17.8616,17.896,232000.0
2007-03-23 14:35:00,26.07,26.12,26.06,26.11,194400.0,17.896,17.9303,17.8891,17.9234,194400.0
2007-03-23 14:40:00,26.11,26.17,26.09,26.14,217200.0,17.9234,17.9646,17.9097,17.944,217200.0
2007-03-23 14:45:00,26.13,26.16,26.07,26.09,190000.0,17.9371,17.9577,17.896,17.9097,190000.0
2007-03-23 14:50:00,26.09,26.14,26.09,26.13,88000.0,17.9097,17.944,17.9097,17.9371,88000.0
2007-03-23 14:55:00,26.13,26.16,26.09,26.11,149600.0,17.9371,17.9577,17.9097,17.9234,149600.0
2007-03-23 15:00:00,26.11,26.15,26.1,26.15,295600.0,17.9234,17.9509,17.9166,17.9509,295600.0
2007-03-23 15:05:00,26.15,26.15,26.11,26.12,158800.0,17.9509,17.9509,17.9234,17.9303,158800.0
2007-03-23 15:10:00,26.13,26.14,26.1,26.12,129200.0,17.9371,17.944,17.9166,17.9303,129200.0
2007-03-23 15:15:00,26.12,26.16,26.11,26.16,141600.0,17.9303,17.9577,17.9234,17.9577,141600.0
2007-03-23 15:20:00,26.15,26.16,26.11,26.14,140800.0,17.9509,17.9577,17.9234,17.944,140800.0
2007-03-23 15:25:00,26.14,26.16,26.12,26.13,110000.0,17.944,17.9577,17.9303,17.9371,110000.0
2007-03-23 15:30:00,26.13,26.13,26.06,26.07,308000.0,17.9371,17.9371,17.8891,17.896,308000.0
2007-03-23 15:35:00,26.07,26.07,26.03,26.04,202400.0,17.896,17.896,17.8685,17.8754,202400.0
2007-03-23 15:40:00,26.04,26.04,25.99,26.03,286000.0,17.8754,17.8754,17.841,17.8685,286000.0
2007-03-23 15:45:00,26.03,26.05,26.02,26.02,298800.0,17.8685,17.8822,17.8616,17.8616,298800.0
2007-03-23 15:50:00,26.02,26.05,25.96,26.04,420000.0,17.8616,17.8822,17.8205,17.8754,420000.0
2007-03-23 15:55:00,26.04,26.05,26.02,26.03,390400.0,17.8754,17.8822,17.8616,17.8685,390400.0
2007-03-26 09:30:00,26.27,26.43,25.75,25.86,260400.0,18.0333,18.1431,17.6763,17.7518,260400.0
2007-03-26 09:35:00,25.86,25.92,25.7,25.78,198400.0,17.7518,17.793,17.642,17.6969,198400.0
2007-03-26 09:40:00,25.77,25.79,25.7,25.77,144800.0,17.69,17.7038,17.642,17.69,144800.0
2007-03-26 09:45:00,25.77,25.82,25.73,25.75,275200.0,17.69,17.7243,17.6626,17.6763,275200.0
2007-03-26 09:50:00,25.76,25.79,25.75,25.79,128400.0,17.6832,17.7038,17.6763,17.7038,128400.0
2007-03-26 09:55:00,25.8,25.81,25.75,25.8,114800.0,17.7106,17.7175,17.6763,17.7106,114800.0
2007-03-26 10:00:00,25.79,25.79,25.65,25.68,392800.0,17.7038,17.7038,17.6076,17.6282,392800.0
2007-03-26 10:05:00,25.67,25.68,25.57,25.59,358000.0,17.6214,17.6282,17.5527,17.5665,358000.0
2007-03-26 10:10:00,25.59,25.67,25.57,25.66,170000.0,17.5665,17.6214,17.5527,17.6145,170000.0
2007-03-26 10:15:00,25.66,25.73,25.62,25.65,176400.0,17.6145,17.6626,17.5871,17.6076,176400.0
2007-03-26 10:20:00,25.65,25.71,25.62,25.63,97600.0,17.6076,17.6488,17.5871,17.5939,97600.0
2007-03-26 10:25:00,25.63,25.67,25.61,25.67,109600.0,17.5939,17.6214,17.5802,17.6214,109600.0
2007-03-26 10:30:00,25.66,25.75,25.62,25.71,208000.0,17.6145,17.6763,17.5871,17.6488,208000.0
2007-03-26 10:35:00,25.72,25.73,25.67,25.67,65600.0,17.6557,17.6626,17.6214,17.6214,65600.0
2007-03-26 10:40:00,25.68,25.72,25.63,25.64,80800.0,17.6282,17.6557,17.5939,17.6008,80800.0
2007-03-26 10:45:00,25.64,25.66,25.63,25.65,73200.0,17.6008,17.6145,17.5939,17.6076,73200.0
2007-03-26 10:50:00,25.64,25.67,25.62,25.63,77200.0,17.6008,17.6214,17.5871,17.5939,77200.0
2007-03-26 10:55:00,25.63,25.64,25.61,25.61,79600.0,17.5939,17.6008,17.5802,17.5802,79600.0
2007-03-26 11:00:00,25.61,25.62,25.55,25.56,872000.0,17.5802,17.5871,17.539,17.5459,872000.0
2007-03-26 11:05:00,25.55,25.59,25.55,25.59,122400.0,17.539,17.5665,17.539,17.5665,122400.0
2007-03-26 11:10:00,25.59,25.62,25.58,25.58,50000.0,17.5665,17.5871,17.5596,17.5596,50000.0
2007-03-26 11:15:00,25.58,25.58,25.55,25.58,72400.0,17.5596,17.5596,17.539,17.5596,72400.0
2007-03-26 11:20:00,25.57,25.58,25.55,25.57,80000.0,17.5527,17.5596,17.539,17.5527,80000.0
2007-03-26 11:25:00,25.57,25.59,25.55,25.59,44000.0,17.5527,17.5665,17.539,17.5665,44000.0
2007-03-26 11:30:00,25.58,25.62,25.58,25.61,41600.0,17.5596,17.5871,17.5596,17.5802,41600.0
2007-03-26 11:35:00,25.61,25.67,25.61,25.66,82000.0,17.5802,17.6214,17.5802,17.6145,82000.0
2007-03-26 11:40:00,25.67,25.67,25.66,25.67,34000.0,17.6214,17.6214,17.6145,17.6214,34000.0
2007-03-26 11:45:00,25.67,25.67,25.64,25.65,38800.0,17.6214,17.6214,17.6008,17.6076,38800.0
2007-03-26 11:50:00,25.65,25.68,25.64,25.64,48000.0,17.6076,17.6282,17.6008,17.6008,48000.0
2007-03-26 11:55:00,25.64,25.68,25.62,25.68,168400.0,17.6008,17.6282,17.5871,17.6282,168400.0
2007-03-26 12:00:00,25.68,25.7,25.68,25.69,26000.0,17.6282,17.642,17.6282,17.6351,26000.0
2007-03-26 12:05:00,25.69,25.7,25.67,25.68,96800.0,17.6351,17.642,17.6214,17.6282,96800.0
2007-03-26 12:10:00,25.68,25.69,25.68,25.69,24400.0,17.6282,17.6351,17.6282,17.6351,24400.0
2007-03-26 12:15:00,25.69,25.69,25.68,25.69,50000.0,17.6351,17.6351,17.6282,17.6351,50000.0
2007-03-26 12:20:00,25.69,25.73,25.69,25.73,61600.0,17.6351,17.6626,17.6351,17.6626,61600.0
2007-03-26 12:25:00,25.73,25.75,25.73,25.75,70800.0,17.6626,17.6763,17.6626,17.6763,70800.0
2007-03-26 12:30:00,25.75,25.83,25.75,25.82,170800.0,17.6763,17.7312,17.6763,17.7243,170800.0
2007-03-26 12:35:00,25.81,25.82,25.77,25.77,83200.0,17.7175,17.7243,17.69,17.69,83200.0
2007-03-26 12:40:00,25.78,25.79,25.77,25.77,76800.0,17.6969,17.7038,17.69,17.69,76800.0
2007-03-26 12:45:00,25.77,25.8,25.77,25.77,81600.0,17.69,17.7106,17.69,17.69,81600.0
2007-03-26 12:50:00,25.78,25.79,25.75,25.77,78000.0,17.6969,17.7038,17.6763,17.69,78000.0
2007-03-26 12:55:00,25.78,25.79,25.75,25.78,87200.0,17.6969,17.7038,17.6763,17.6969,87200.0
2007-03-26 13:00:00,25.77,25.77,25.75,25.77,76000.0,17.69,17.69,17.6763,17.69,76000.0
2007-03-26 13:05:00,25.77,25.77,25.73,25.73,124000.0,17.69,17.69,17.6626,17.6626,124000.0
2007-03-26 13:10:00,25.73,25.76,25.73,25.75,68000.0,17.6626,17.6832,17.6626,17.6763,68000.0
2007-03-26 13:15:00,25.75,25.78,25.74,25.75,64800.0,17.6763,17.6969,17.6694,17.6763,64800.0
2007-03-26 13:20:00,25.75,25.77,25.74,25.74,61600.0,17.6763,17.69,17.6694,17.6694,61600.0
2007-03-26 13:25:00,25.74,25.74,25.68,25.68,46400.0,17.6694,17.6694,17.6282,17.6282,46400.0
2007-03-26 13:30:00,25.68,25.73,25.67,25.72,74400.0,17.6282,17.6626,17.6214,17.6557,74400.0
2007-03-26 13:35:00,25.72,25.73,25.67,25.68,62000.0,17.6557,17.6626,17.6214,17.6282,62000.0
2007-03-26 13:40:00,25.68,25.69,25.62,25.64,198000.0,17.6282,17.6351,17.5871,17.6008,198000.0
2007-03-26 13:45:00,25.65,25.68,25.64,25.65,139600.0,17.6076,17.6282,17.6008,17.6076,139600.0
2007-03-26 13:50:00,25.65,25.67,25.62,25.67,64800.0,17.6076,17.6214,17.5871,17.6214,64800.0
2007-03-26 13:55:00,25.66,25.66,25.64,25.66,30800.0,17.6145,17.6145,17.6008,17.6145,30800.0
2007-03-26 14:00:00,25.66,25.7,25.66,25.69,192000.0,17.6145,17.642,17.6145,17.6351,192000.0
2007-03-26 14:05:00,25.69,25.7,25.67,25.67,49600.0,17.6351,17.642,17.6214,17.6214,49600.0
2007-03-26 14:10:00,25.67,25.71,25.67,25.7,63600.0,17.6214,17.6488,17.6214,17.642,63600.0
2007-03-26 14:15:00,25.7,25.73,25.69,25.73,74400.0,17.642,17.6626,17.6351,17.6626,74400.0
2007-03-26 14:20:00,25.72,25.75,25.69,25.74,123200.0,17.6557,17.6763,17.6351,17.6694,123200.0
2007-03-26 14:25:00,25.74,25.75,25.72,25.73,28000.0,17.6694,17.6763,17.6557,17.6626,28000.0
2007-03-26 14:30:00,25.72,25.74,25.68,25.72,101200.0,17.6557,17.6694,17.6282,17.6557,101200.0
2007-03-26 14:35:00,25.72,25.75,25.65,25.66,175600.0,17.6557,17.6763,17.6076,17.6145,175600.0
2007-03-26 14:40:00,25.66,25.67,25.64,25.66,79200.0,17.6145,17.6214,17.6008,17.6145,79200.0
2007-03-26 14:45:00,25.66,25.66,25.63,25.63,30000.0,17.6145,17.6145,17.5939,17.5939,30000.0
2007-03-26 14:50:00,25.63,25.64,25.6,25.6,172800.0,17.5939,17.6008,17.5733,17.5733,172800.0
2007-03-26 14:55:00,25.6,25.66,25.59,25.65,157200.0,17.5733,17.6145,17.5665,17.6076,157200.0
2007-03-26 15:00:00,25.65,25.66,25.63,25.66,58000.0,17.6076,17.6145,17.5939,17.6145,58000.0
2007-03-26 15:05:00,25.65,25.65,25.57,25.58,183600.0,17.6076,17.6076,17.5527,17.5596,183600.0
2007-03-26 15:10:00,25.58,25.66,25.58,25.65,256400.0,17.5596,17.6145,17.5596,17.6076,256400.0
2007-03-26 15:15:00,25.64,25.67,25.64,25.64,48400.0,17.6008,17.6214,17.6008,17.6008,48400.0
2007-03-26 15:20:00,25.64,25.65,25.63,25.65,74000.0,17.6008,17.6076,17.5939,17.6076,74000.0
2007-03-26 15:25:00,25.66,25.68,25.65,25.68,93600.0,17.6145,17.6282,17.6076,17.6282,93600.0
2007-03-26 15:30:00,25.68,25.71,25.68,25.7,60800.0,17.6282,17.6488,17.6282,17.642,60800.0
2007-03-26 15:35:00,25.69,25.7,25.66,25.68,92000.0,17.6351,17.642,17.6145,17.6282,92000.0
2007-03-26 15:40:00,25.68,25.69,25.66,25.68,78800.0,17.6282,17.6351,17.6145,17.6282,78800.0
2007-03-26 15:45:00,25.68,25.68,25.65,25.66,142800.0,17.6282,17.6282,17.6076,17.6145,142800.0
2007-03-26 15:50:00,25.66,25.69,25.65,25.68,202400.0,17.6145,17.6351,17.6076,17.6282,202400.0
2007-03-26 15:55:00,25.68,25.69,25.66,25.67,163200.0,17.6282,17.6351,17.6145,17.6214,163200.0
2007-03-27 09:30:00,25.63,25.65,25.44,25.45,214000.0,17.5939,17.6076,17.4635,17.4704,214000.0
2007-03-27 09:35:00,25.46,25.51,25.36,25.39,194000.0,17.4772,17.5115,17.4086,17.4292,194000.0
2007-03-27 09:40:00,25.38,25.47,25.36,25.46,192800.0,17.4223,17.4841,17.4086,17.4772,192800.0
2007-03-27 09:45:00,25.47,25.54,25.46,25.52,113200.0,17.4841,17.5321,17.4772,17.5184,113200.0
2007-03-27 09:50:00,25.52,25.62,25.52,25.59,157600.0,17.5184,17.5871,17.5184,17.5665,157600.0
2007-03-27 09:55:00,25.59,25.64,25.54,25.54,114000.0,17.5665,17.6008,17.5321,17.5321,114000.0
2007-03-27 10:00:00,25.55,25.62,25.5,25.56,210000.0,17.539,17.5871,17.5047,17.5459,210000.0
2007-03-27 10:05:00,25.56,25.56,25.45,25.46,107600.0,17.5459,17.5459,17.4704,17.4772,107600.0
2007-03-27 10:10:00,25.46,25.46,25.39,25.41,100800.0,17.4772,17.4772,17.4292,17.4429,100800.0
2007-03-27 10:15:00,25.41,25.46,25.4,25.43,106400.0,17.4429,17.4772,17.436,17.4566,106400.0
2007-03-27 10:20:00,25.43,25.45,25.38,25.4,128000.0,17.4566,17.4704,17.4223,17.436,128000.0
2007-03-27 10:25:00,25.39,25.39,25.33,25.35,122400.0,17.4292,17.4292,17.388,17.4017,122400.0
2007-03-27 10:30:00,25.35,25.36,25.32,25.36,120400.0,17.4017,17.4086,17.3811,17.4086,120400.0
2007-03-27 10:35:00,25.36,25.41,25.36,25.38,84000.0,17.4086,17.4429,17.4086,17.4223,84000.0
2007-03-27 10:40:00,25.39,25.39,25.34,25.36,62800.0,17.4292,17.4292,17.3948,17.4086,62800.0
2007-03-27 10:45:00,25.36,25.37,25.32,25.36,71200.0,17.4086,17.4154,17.3811,17.4086,71200.0
2007-03-27 10:50:00,25.36,25.39,25.35,25.38,77600.0,17.4086,17.4292,17.4017,17.4223,77600.0
2007-03-27 10:55:00,25.37,25.38,25.34,25.35,24400.0,17.4154,17.4223,17.3948,17.4017,24400.0
2007-03-27 11:00:00,25.35,25.35,25.32,25.34,50000.0,17.4017,17.4017,17.3811,17.3948,50000.0
2007-03-27 11:05:00,25.34,25.34,25.3,25.32,63600.0,17.3948,17.3948,17.3674,17.3811,63600.0
2007-03-27 11:10:00,25.33,25.34,25.31,25.34,60400.0,17.388,17.3948,17.3743,17.3948,60400.0
2007-03-27 11:15:00,25.34,25.34,25.28,25.33,86000.0,17.3948,17.3948,17.3537,17.388,86000.0
2007-03-27 11:20:00,25.33,25.33,25.26,25.26,78000.0,17.388,17.388,17.3399,17.3399,78000.0
2007-03-27 11:25:00,25.26,25.28,25.25,25.26,49600.0,17.3399,17.3537,17.3331,17.3399,49600.0
2007-03-27 11:30:00,25.27,25.28,25.24,25.28,102800.0,17.3468,17.3537,17.3262,17.3537,102800.0
2007-03-27 11:35:00,25.29,25.3,25.27,25.27,59200.0,17.3605,17.3674,17.3468,17.3468,59200.0
2007-03-27 11:40:00,25.27,25.27,25.24,25.25,44800.0,17.3468,17.3468,17.3262,17.3331,44800.0
2007-03-27 11:45:00,25.25,25.32,25.24,25.29,140800.0,17.3331,17.3811,17.3262,17.3605,140800.0
2007-03-27 11:50:00,25.29,25.29,25.25,25.25,63200.0,17.3605,17.3605,17.3331,17.3331,63200.0
2007-03-27 11:55:00,25.25,25.25,25.22,25.23,60800.0,17.3331,17.3331,17.3125,17.3193,60800.0
2007-03-27 12:00:00,25.22,25.23,25.19,25.22,134800.0,17.3125,17.3193,17.2919,17.3125,134800.0
2007-03-27 12:05:00,25.22,25.26,25.22,25.26,76000.0,17.3125,17.3399,17.3125,17.3399,76000.0
2007-03-27 12:10:00,25.25,25.27,25.22,25.22,108400.0,17.3331,17.3468,17.3125,17.3125,108400.0
2007-03-27 12:15:00,25.22,25.23,25.2,25.22,55600.0,17.3125,17.3193,17.2987,17.3125,55600.0
2007-03-27 12:20:00,25.22,25.23,25.2,25.23,42000.0,17.3125,17.3193,17.2987,17.3193,42000.0
2007-03-27 12:25:00,25.23,25.24,25.2,25.2,56000.0,17.3193,17.3262,17.2987,17.2987,56000.0
2007-03-27 12:30:00,25.21,25.25,25.21,25.23,74800.0,17.3056,17.3331,17.3056,17.3193,74800.0
2007-03-27 12:35:00,25.23,25.23,25.2,25.22,46800.0,17.3193,17.3193,17.2987,17.3125,46800.0
2007-03-27 12:40:00,25.22,25.22,25.2,25.22,29200.0,17.3125,17.3125,17.2987,17.3125,29200.0
2007-03-27 12:45:00,25.22,25.22,25.2,25.21,47600.0,17.3125,17.3125,17.2987,17.3056,47600.0
2007-03-27 12:50:00,25.2,25.23,25.19,25.23,48000.0,17.2987,17.3193,17.2919,17.3193,48000.0
2007-03-27 12:55:00,25.22,25.23,25.2,25.2,32400.0,17.3125,17.3193,17.2987,17.2987,32400.0
2007-03-27 13:00:00,25.2,25.25,25.2,25.25,27600.0,17.2987,17.3331,17.2987,17.3331,27600.0
2007-03-27 13:05:00,25.25,25.25,25.22,25.22,45600.0,17.3331,17.3331,17.3125,17.3125,45600.0
2007-03-27 13:10:00,25.22,25.25,25.21,25.25,70000.0,17.3125,17.3331,17.3056,17.3331,70000.0
2007-03-27 13:15:00,25.25,25.25,25.22,25.24,52000.0,17.3331,17.3331,17.3125,17.3262,52000.0
2007-03-27 13:20:00,25.25,25.25,25.22,25.23,25600.0,17.3331,17.3331,17.3125,17.3193,25600.0
2007-03-27 13:25:00,25.23,25.24,25.22,25.23,32400.0,17.3193,17.3262,17.3125,17.3193,32400.0
2007-03-27 13:30:00,25.23,25.23,25.2,25.2,45200.0,17.3193,17.3193,17.2987,17.2987,45200.0
2007-03-27 13:35:00,25.21,25.23,25.2,25.2,40800.0,17.3056,17.3193,17.2987,17.2987,40800.0
2007-03-27 13:40:00,25.2,25.22,25.2,25.22,38000.0,17.2987,17.3125,17.2987,17.3125,38000.0
2007-03-27 13:45:00,25.22,25.23,25.2,25.23,40800.0,17.3125,17.3193,17.2987,17.3193,40800.0
2007-03-27 13:50:00,25.23,25.23,25.21,25.21,28000.0,17.3193,17.3193,17.3056,17.3056,28000.0
2007-03-27 13:55:00,25.21,25.23,25.2,25.21,46800.0,17.3056,17.3193,17.2987,17.3056,46800.0
2007-03-27 14:00:00,25.21,25.24,25.19,25.23,75600.0,17.3056,17.3262,17.2919,17.3193,75600.0
2007-03-27 14:05:00,25.23,25.25,25.22,25.24,62400.0,17.3193,17.3331,17.3125,17.3262,62400.0
2007-03-27 14:10:00,25.24,25.24,25.21,25.23,45200.0,17.3262,17.3262,17.3056,17.3193,45200.0
2007-03-27 14:15:00,25.24,25.24,25.22,25.24,59200.0,17.3262,17.3262,17.3125,17.3262,59200.0
2007-03-27 14:20:00,25.24,25.25,25.22,25.22,59200.0,17.3262,17.3331,17.3125,17.3125,59200.0
2007-03-27 14:25:00,25.22,25.23,25.22,25.23,32000.0,17.3125,17.3193,17.3125,17.3193,32000.0
2007-03-27 14:30:00,25.22,25.22,25.2,25.22,51200.0,17.3125,17.3125,17.2987,17.3125,51200.0
2007-03-27 14:35:00,25.22,25.22,25.2,25.2,39200.0,17.3125,17.3125,17.2987,17.2987,39200.0
2007-03-27 14:40:00,25.2,25.2,25.19,25.2,51600.0,17.2987,17.2987,17.2919,17.2987,51600.0
2007-03-27 14:45:00,25.2,25.22,25.2,25.22,112000.0,17.2987,17.3125,17.2987,17.3125,112000.0
2007-03-27 14:50:00,25.22,25.22,25.21,25.21,96800.0,17.3125,17.3125,17.3056,17.3056,96800.0
2007-03-27 14:55:00,25.21,25.23,25.2,25.23,67200.0,17.3056,17.3193,17.2987,17.3193,67200.0
2007-03-27 15:00:00,25.23,25.23,25.21,25.23,56000.0,17.3193,17.3193,17.3056,17.3193,56000.0
2007-03-27 15:05:00,25.23,25.23,25.21,25.22,65600.0,17.3193,17.3193,17.3056,17.3125,65600.0
2007-03-27 15:10:00,25.21,25.22,25.21,25.21,43600.0,17.3056,17.3125,17.3056,17.3056,43600.0
2007-03-27 15:15:00,25.21,25.25,25.21,25.23,98400.0,17.3056,17.3331,17.3056,17.3193,98400.0
2007-03-27 15:20:00,25.24,25.24,25.22,25.24,76800.0,17.3262,17.3262,17.3125,17.3262,76800.0
2007-03-27 15:25:00,25.25,25.27,25.24,25.26,123200.0,17.3331,17.3468,17.3262,17.3399,123200.0
2007-03-27 15:30:00,25.26,25.28,25.25,25.27,186400.0,17.3399,17.3537,17.3331,17.3468,186400.0
2007-03-27 15:35:00,25.27,25.3,25.25,25.26,142400.0,17.3468,17.3674,17.3331,17.3399,142400.0
2007-03-27 15:40:00,25.26,25.26,25.24,25.26,72800.0,17.3399,17.3399,17.3262,17.3399,72800.0
2007-03-27 15:45:00,25.26,25.27,25.21,25.21,140800.0,17.3399,17.3468,17.3056,17.3056,140800.0
2007-03-27 15:50:00,25.21,25.22,25.2,25.21,114000.0,17.3056,17.3125,17.2987,17.3056,114000.0
2007-03-27 15:55:00,25.2,25.23,25.19,25.23,180800.0,17.2987,17.3193,17.2919,17.3193,180800.0
2007-03-28 09:30:00,25.05,25.1,24.94,24.98,208800.0,17.1958,17.2301,17.1203,17.1477,208800.0
2007-03-28 09:35:00,24.98,25.01,24.85,24.98,348800.0,17.1477,17.1683,17.0585,17.1477,348800.0
2007-03-28 09:40:00,24.96,25.0,24.93,24.98,127200.0,17.134,17.1615,17.1134,17.1477,127200.0
2007-03-28 09:45:00,24.99,25.08,24.97,25.04,117200.0,17.1546,17.2164,17.1409,17.1889,117200.0
2007-03-28 09:50:00,25.03,25.03,24.98,25.02,118000.0,17.182,17.182,17.1477,17.1752,118000.0
2007-03-28 09:55:00,25.01,25.01,24.98,25.0,147200.0,17.1683,17.1683,17.1477,17.1615,147200.0
2007-03-28 10:00:00,25.0,25.01,24.97,25.0,146000.0,17.1615,17.1683,17.1409,17.1615,146000.0
2007-03-28 10:05:00,24.99,25.01,24.99,25.01,124000.0,17.1546,17.1683,17.1546,17.1683,124000.0
2007-03-28 10:10:00,25.01,25.01,24.98,25.0,108400.0,17.1683,17.1683,17.1477,17.1615,108400.0
2007-03-28 10:15:00,25.0,25.04,25.0,25.04,43600.0,17.1615,17.1889,17.1615,17.1889,43600.0
2007-03-28 10:20:00,25.05,25.05,25.03,25.04,54000.0,17.1958,17.1958,17.182,17.1889,54000.0
2007-03-28 10:25:00,25.04,25.06,25.03,25.03,72000.0,17.1889,17.2026,17.182,17.182,72000.0
2007-03-28 10:30:00,25.01,25.05,24.98,24.99,230000.0,17.1683,17.1958,17.1477,17.1546,230000.0
2007-03-28 10:35:00,24.99,25.01,24.97,25.01,173200.0,17.1546,17.1683,17.1409,17.1683,173200.0
2007-03-28 10:40:00,25.0,25.03,24.98,25.0,217600.0,17.1615,17.182,17.1477,17.1615,217600.0
2007-03-28 10:45:00,25.0,25.01,24.97,25.0,70400.0,17.1615,17.1683,17.1409,17.1615,70400.0
2007-03-28 10:50:00,25.0,25.04,25.0,25.02,62000.0,17.1615,17.1889,17.1615,17.1752,62000.0
2007-03-28 10:55:00,25.02,25.04,25.01,25.03,97200.0,17.1752,17.1889,17.1683,17.182,97200.0
2007-03-28 11:00:00,25.02,25.02,24.98,24.99,67600.0,17.1752,17.1752,17.1477,17.1546,67600.0
2007-03-28 11:05:00,25.0,25.06,24.99,25.01,91200.0,17.1615,17.2026,17.1546,17.1683,91200.0
2007-03-28 11:10:00,25.01,25.06,25.01,25.04,81200.0,17.1683,17.2026,17.1683,17.1889,81200.0
2007-03-28 11:15:00,25.05,25.09,25.03,25.08,71200.0,17.1958,17.2232,17.182,17.2164,71200.0
2007-03-28 11:20:00,25.08,25.08,25.0,25.01,101200.0,17.2164,17.2164,17.1615,17.1683,101200.0
2007-03-28 11:25:00,25.02,25.02,24.96,24.98,98800.0,17.1752,17.1752,17.134,17.1477,98800.0
2007-03-28 11:30:00,24.98,25.0,24.96,25.0,66400.0,17.1477,17.1615,17.134,17.1615,66400.0
2007-03-28 11:35:00,25.0,25.02,24.99,25.02,32400.0,17.1615,17.1752,17.1546,17.1752,32400.0
2007-03-28 11:40:00,25.04,25.06,25.03,25.03,35600.0,17.1889,17.2026,17.182,17.182,35600.0
2007-03-28 11:45:00,25.01,25.02,25.0,25.01,30000.0,17.1683,17.1752,17.1615,17.1683,30000.0
2007-03-28 11:50:00,25.01,25.02,25.01,25.02,40400.0,17.1683,17.1752,17.1683,17.1752,40400.0
2007-03-28 11:55:00,25.02,25.05,25.02,25.05,20400.0,17.1752,17.1958,17.1752,17.1958,20400.0
2007-03-28 12:00:00,25.05,25.07,25.03,25.07,52800.0,17.1958,17.2095,17.182,17.2095,52800.0
2007-03-28 12:05:00,25.08,25.16,25.08,25.14,127600.0,17.2164,17.2713,17.2164,17.2576,127600.0
2007-03-28 12:10:00,25.14,25.17,25.12,25.16,81600.0,17.2576,17.2781,17.2438,17.2713,81600.0
2007-03-28 12:15:00,25.17,25.25,25.17,25.25,100400.0,17.2781,17.3331,17.2781,17.3331,100400.0
2007-03-28 12:20:00,25.25,25.26,25.15,25.15,104800.0,17.3331,17.3399,17.2644,17.2644,104800.0
2007-03-28 12:25:00,25.16,25.25,25.16,25.16,66800.0,17.2713,17.3331,17.2713,17.2713,66800.0
2007-03-28 12:30:00,25.17,25.22,25.17,25.22,47600.0,17.2781,17.3125,17.2781,17.3125,47600.0
2007-03-28 12:35:00,25.22,25.25,25.2,25.23,29600.0,17.3125,17.3331,17.2987,17.3193,29600.0
2007-03-28 12:40:00,25.23,25.23,25.2,25.2,14400.0,17.3193,17.3193,17.2987,17.2987,14400.0
2007-03-28 12:45:00,25.2,25.21,25.19,25.2,29600.0,17.2987,17.3056,17.2919,17.2987,29600.0
2007-03-28 12:50:00,25.19,25.19,25.16,25.18,24400.0,17.2919,17.2919,17.2713,17.285,24400.0
2007-03-28 12:55:00,25.17,25.17,25.16,25.17,10400.0,17.2781,17.2781,17.2713,17.2781,10400.0
2007-03-28 13:00:00,25.16,25.16,25.13,25.13,13600.0,17.2713,17.2713,17.2507,17.2507,13600.0
2007-03-28 13:05:00,25.14,25.17,25.13,25.15,20400.0,17.2576,17.2781,17.2507,17.2644,20400.0
2007-03-28 13:10:00,25.16,25.16,25.09,25.09,39600.0,17.2713,17.2713,17.2232,17.2232,39600.0
2007-03-28 13:15:00,25.09,25.1,25.09,25.1,8400.0,17.2232,17.2301,17.2232,17.2301,8400.0
2007-03-28 13:20:00,25.1,25.13,25.1,25.11,26400.0,17.2301,17.2507,17.2301,17.237,26400.0
2007-03-28 13:25:00,25.13,25.13,25.11,25.11,6400.0,17.2507,17.2507,17.237,17.237,6400.0
2007-03-28 13:30:00,25.11,25.12,25.09,25.12,28000.0,17.237,17.2438,17.2232,17.2438,28000.0
2007-03-28 13:35:00,25.12,25.13,25.1,25.11,13200.0,17.2438,17.2507,17.2301,17.237,13200.0
2007-03-28 13:40:00,25.11,25.17,25.11,25.17,30800.0,17.237,17.2781,17.237,17.2781,30800.0
2007-03-28 13:45:00,25.16,25.16,25.11,25.14,26800.0,17.2713,17.2713,17.237,17.2576,26800.0
2007-03-28 13:50:00,25.14,25.14,25.07,25.08,30400.0,17.2576,17.2576,17.2095,17.2164,30400.0
2007-03-28 13:55:00,25.08,25.08,25.05,25.05,44000.0,17.2164,17.2164,17.1958,17.1958,44000.0
2007-03-28 14:00:00,25.06,25.12,25.06,25.09,62000.0,17.2026,17.2438,17.2026,17.2232,62000.0
2007-03-28 14:05:00,25.08,25.08,25.03,25.04,26800.0,17.2164,17.2164,17.182,17.1889,26800.0
2007-03-28 14:10:00,25.04,25.04,24.98,25.0,70400.0,17.1889,17.1889,17.1477,17.1615,70400.0
2007-03-28 14:15:00,25.0,25.03,25.0,25.02,66000.0,17.1615,17.182,17.1615,17.1752,66000.0
2007-03-28 14:20:00,25.02,25.02,24.97,25.0,38800.0,17.1752,17.1752,17.1409,17.1615,38800.0
2007-03-28 14:25:00,25.0,25.01,24.99,25.0,20400.0,17.1615,17.1683,17.1546,17.1615,20400.0
2007-03-28 14:30:00,25.0,25.02,25.0,25.01,46800.0,17.1615,17.1752,17.1615,17.1683,46800.0
2007-03-28 14:35:00,25.01,25.01,24.99,25.0,33600.0,17.1683,17.1683,17.1546,17.1615,33600.0
2007-03-28 14:40:00,25.0,25.02,25.0,25.02,23600.0,17.1615,17.1752,17.1615,17.1752,23600.0
2007-03-28 14:45:00,25.0,25.02,25.0,25.0,36000.0,17.1615,17.1752,17.1615,17.1615,36000.0
2007-03-28 14:50:00,25.0,25.01,25.0,25.0,68800.0,17.1615,17.1683,17.1615,17.1615,68800.0
2007-03-28 14:55:00,25.0,25.02,25.0,25.01,34000.0,17.1615,17.1752,17.1615,17.1683,34000.0
2007-03-28 15:00:00,25.01,25.03,25.0,25.03,41600.0,17.1683,17.182,17.1615,17.182,41600.0
2007-03-28 15:05:00,25.02,25.02,25.0,25.0,49600.0,17.1752,17.1752,17.1615,17.1615,49600.0
2007-03-28 15:10:00,25.0,25.01,24.99,25.0,44400.0,17.1615,17.1683,17.1546,17.1615,44400.0
2007-03-28 15:15:00,25.0,25.02,25.0,25.02,56400.0,17.1615,17.1752,17.1615,17.1752,56400.0
2007-03-28 15:20:00,25.02,25.05,25.01,25.04,80400.0,17.1752,17.1958,17.1683,17.1889,80400.0
2007-03-28 15:25:00,25.04,25.07,25.04,25.05,84400.0,17.1889,17.2095,17.1889,17.1958,84400.0
2007-03-28 15:30:00,25.05,25.05,25.01,25.01,68000.0,17.1958,17.1958,17.1683,17.1683,68000.0
2007-03-28 15:35:00,25.01,25.04,25.0,25.03,75600.0,17.1683,17.1889,17.1615,17.182,75600.0
2007-03-28 15:40:00,25.03,25.04,25.01,25.02,56400.0,17.182,17.1889,17.1683,17.1752,56400.0
2007-03-28 15:45:00,25.02,25.04,25.01,25.03,82800.0,17.1752,17.1889,17.1683,17.182,82800.0
2007-03-28 15:50:00,25.03,25.03,24.99,24.99,134800.0,17.182,17.182,17.1546,17.1546,134800.0
2007-03-28 15:55:00,25.0,25.0,24.95,24.97,176400.0,17.1615,17.1615,17.1271,17.1409,176400.0
2007-03-29 09:30:00,25.33,25.54,25.31,25.4,403200.0,17.388,17.5321,17.3743,17.436,403200.0
2007-03-29 09:35:00,25.39,25.41,25.24,25.24,155200.0,17.4292,17.4429,17.3262,17.3262,155200.0
2007-03-29 09:40:00,25.25,25.3,25.23,25.28,121200.0,17.3331,17.3674,17.3193,17.3537,121200.0
2007-03-29 09:45:00,25.28,25.37,25.27,25.36,140400.0,17.3537,17.4154,17.3468,17.4086,140400.0
2007-03-29 09:50:00,25.35,25.41,25.26,25.36,116800.0,17.4017,17.4429,17.3399,17.4086,116800.0
2007-03-29 09:55:00,25.36,25.39,25.29,25.3,222400.0,17.4086,17.4292,17.3605,17.3674,222400.0
2007-03-29 10:00:00,25.3,25.32,25.27,25.28,141200.0,17.3674,17.3811,17.3468,17.3537,141200.0
2007-03-29 10:05:00,25.27,25.29,25.23,25.25,150400.0,17.3468,17.3605,17.3193,17.3331,150400.0
2007-03-29 10:10:00,25.25,25.25,25.18,25.24,131600.0,17.3331,17.3331,17.285,17.3262,131600.0
2007-03-29 10:15:00,25.25,25.31,25.23,25.31,58800.0,17.3331,17.3743,17.3193,17.3743,58800.0
2007-03-29 10:20:00,25.31,25.36,25.31,25.34,61600.0,17.3743,17.4086,17.3743,17.3948,61600.0
2007-03-29 10:25:00,25.34,25.34,25.29,25.29,58000.0,17.3948,17.3948,17.3605,17.3605,58000.0
2007-03-29 10:30:00,25.29,25.3,25.27,25.3,74800.0,17.3605,17.3674,17.3468,17.3674,74800.0
2007-03-29 10:35:00,25.3,25.31,25.28,25.29,74000.0,17.3674,17.3743,17.3537,17.3605,74000.0
2007-03-29 10:40:00,25.3,25.31,25.27,25.27,120800.0,17.3674,17.3743,17.3468,17.3468,120800.0
2007-03-29 10:45:00,25.28,25.28,25.2,25.21,64000.0,17.3537,17.3537,17.2987,17.3056,64000.0
2007-03-29 10:50:00,25.2,25.21,25.11,25.13,140400.0,17.2987,17.3056,17.237,17.2507,140400.0
2007-03-29 10:55:00,25.13,25.17,25.12,25.14,68000.0,17.2507,17.2781,17.2438,17.2576,68000.0
2007-03-29 11:00:00,25.14,25.17,25.13,25.17,36800.0,17.2576,17.2781,17.2507,17.2781,36800.0
2007-03-29 11:05:00,25.17,25.22,25.16,25.22,64800.0,17.2781,17.3125,17.2713,17.3125,64800.0
2007-03-29 11:10:00,25.21,25.24,25.19,25.23,71600.0,17.3056,17.3262,17.2919,17.3193,71600.0
2007-03-29 11:15:00,25.23,25.27,25.23,25.27,114400.0,17.3193,17.3468,17.3193,17.3468,114400.0
2007-03-29 11:20:00,25.27,25.29,25.25,25.25,84800.0,17.3468,17.3605,17.3331,17.3331,84800.0
2007-03-29 11:25:00,25.25,25.29,25.25,25.29,241200.0,17.3331,17.3605,17.3331,17.3605,241200.0
2007-03-29 11:30:00,25.29,25.29,25.28,25.29,159600.0,17.3605,17.3605,17.3537,17.3605,159600.0
2007-03-29 11:35:00,25.28,25.33,25.28,25.33,126800.0,17.3537,17.388,17.3537,17.388,126800.0
2007-03-29 11:40:00,25.33,25.35,25.32,25.35,113600.0,17.388,17.4017,17.3811,17.4017,113600.0
2007-03-29 11:45:00,25.35,25.36,25.33,25.34,89600.0,17.4017,17.4086,17.388,17.3948,89600.0
2007-03-29 11:50:00,25.34,25.34,25.29,25.3,72800.0,17.3948,17.3948,17.3605,17.3674,72800.0
2007-03-29 11:55:00,25.3,25.34,25.25,25.32,399600.0,17.3674,17.3948,17.3331,17.3811,399600.0
2007-03-29 12:00:00,25.32,25.4,25.32,25.39,186000.0,17.3811,17.436,17.3811,17.4292,186000.0
2007-03-29 12:05:00,25.39,25.41,25.38,25.38,116800.0,17.4292,17.4429,17.4223,17.4223,116800.0
2007-03-29 12:10:00,25.39,25.4,25.38,25.39,57200.0,17.4292,17.436,17.4223,17.4292,57200.0
2007-03-29 12:15:00,25.38,25.39,25.38,25.39,56800.0,17.4223,17.4292,17.4223,17.4292,56800.0
2007-03-29 12:20:00,25.39,25.4,25.38,25.38,107200.0,17.4292,17.436,17.4223,17.4223,107200.0
2007-03-29 12:25:00,25.38,25.38,25.38,25.38,54800.0,17.4223,17.4223,17.4223,17.4223,54800.0
2007-03-29 12:30:00,25.38,25.39,25.38,25.38,182400.0,17.4223,17.4292,17.4223,17.4223,182400.0
2007-03-29 12:35:00,25.38,25.38,25.33,25.33,127600.0,17.4223,17.4223,17.388,17.388,127600.0
2007-03-29 12:40:00,25.32,25.32,25.3,25.3,72800.0,17.3811,17.3811,17.3674,17.3674,72800.0
2007-03-29 12:45:00,25.3,25.34,25.3,25.33,47600.0,17.3674,17.3948,17.3674,17.388,47600.0
2007-03-29 12:50:00,25.33,25.33,25.27,25.29,70000.0,17.388,17.388,17.3468,17.3605,70000.0
2007-03-29 12:55:00,25.27,25.33,25.27,25.28,46000.0,17.3468,17.388,17.3468,17.3537,46000.0
2007-03-29 13:00:00,25.28,25.29,25.26,25.27,50000.0,17.3537,17.3605,17.3399,17.3468,50000.0
2007-03-29 13:05:00,25.27,25.3,25.27,25.3,25200.0,17.3468,17.3674,17.3468,17.3674,25200.0
2007-03-29 13:10:00,25.29,25.29,25.25,25.25,25600.0,17.3605,17.3605,17.3331,17.3331,25600.0
2007-03-29 13:15:00,25.25,25.26,25.19,25.21,80400.0,17.3331,17.3399,17.2919,17.3056,80400.0
2007-03-29 13:20:00,25.19,25.2,25.15,25.16,150000.0,17.2919,17.2987,17.2644,17.2713,150000.0
2007-03-29 13:25:00,25.16,25.17,25.12,25.13,99200.0,17.2713,17.2781,17.2438,17.2507,99200.0
2007-03-29 13:30:00,25.13,25.13,25.1,25.11,73600.0,17.2507,17.2507,17.2301,17.237,73600.0
2007-03-29 13:35:00,25.11,25.14,25.1,25.13,58000.0,17.237,17.2576,17.2301,17.2507,58000.0
2007-03-29 13:40:00,25.13,25.14,25.11,25.11,37600.0,17.2507,17.2576,17.237,17.237,37600.0
2007-03-29 13:45:00,25.11,25.11,25.09,25.11,60000.0,17.237,17.237,17.2232,17.237,60000.0
2007-03-29 13:50:00,25.11,25.12,25.09,25.09,23600.0,17.237,17.2438,17.2232,17.2232,23600.0
2007-03-29 13:55:00,25.09,25.09,25.04,25.07,45600.0,17.2232,17.2232,17.1889,17.2095,45600.0
2007-03-29 14:00:00,25.07,25.1,25.05,25.09,58000.0,17.2095,17.2301,17.1958,17.2232,58000.0
2007-03-29 14:05:00,25.09,25.09,25.04,25.07,121200.0,17.2232,17.2232,17.1889,17.2095,121200.0
2007-03-29 14:10:00,25.07,25.08,25.03,25.06,62400.0,17.2095,17.2164,17.182,17.2026,62400.0
2007-03-29 14:15:00,25.06,25.1,25.05,25.09,34400.0,17.2026,17.2301,17.1958,17.2232,34400.0
2007-03-29 14:20:00,25.1,25.1,25.05,25.07,74000.0,17.2301,17.2301,17.1958,17.2095,74000.0
2007-03-29 14:25:00,25.07,25.07,25.04,25.04,135200.0,17.2095,17.2095,17.1889,17.1889,135200.0
2007-03-29 14:30:00,25.04,25.04,25.0,25.02,116400.0,17.1889,17.1889,17.1615,17.1752,116400.0
2007-03-29 14:35:00,25.01,25.05,25.0,25.05,116000.0,17.1683,17.1958,17.1615,17.1958,116000.0
2007-03-29 14:40:00,25.05,25.12,25.05,25.09,89200.0,17.1958,17.2438,17.1958,17.2232,89200.0
2007-03-29 14:45:00,25.1,25.1,25.09,25.1,58800.0,17.2301,17.2301,17.2232,17.2301,58800.0
2007-03-29 14:50:00,25.11,25.15,25.1,25.11,139200.0,17.237,17.2644,17.2301,17.237,139200.0
2007-03-29 14:55:00,25.11,25.16,25.11,25.15,129200.0,17.237,17.2713,17.237,17.2644,129200.0
2007-03-29 15:00:00,25.15,25.18,25.15,25.17,116400.0,17.2644,17.285,17.2644,17.2781,116400.0
2007-03-29 15:05:00,25.17,25.21,25.16,25.2,141200.0,17.2781,17.3056,17.2713,17.2987,141200.0
2007-03-29 15:10:00,25.19,25.22,25.19,25.21,86400.0,17.2919,17.3125,17.2919,17.3056,86400.0
2007-03-29 15:15:00,25.21,25.25,25.21,25.22,120400.0,17.3056,17.3331,17.3056,17.3125,120400.0
2007-03-29 15:20:00,25.22,25.24,25.21,25.24,69200.0,17.3125,17.3262,17.3056,17.3262,69200.0
2007-03-29 15:25:00,25.24,25.26,25.21,25.23,117600.0,17.3262,17.3399,17.3056,17.3193,117600.0
2007-03-29 15:30:00,25.24,25.24,25.21,25.22,64400.0,17.3262,17.3262,17.3056,17.3125,64400.0
2007-03-29 15:35:00,25.22,25.25,25.22,25.25,74400.0,17.3125,17.3331,17.3125,17.3331,74400.0
2007-03-29 15:40:00,25.24,25.26,25.24,25.26,119600.0,17.3262,17.3399,17.3262,17.3399,119600.0
2007-03-29 15:45:00,25.26,25.27,25.25,25.27,78400.0,17.3399,17.3468,17.3331,17.3468,78400.0
2007-03-29 15:50:00,25.27,25.27,25.25,25.26,97200.0,17.3468,17.3468,17.3331,17.3399,97200.0
2007-03-29 15:55:00,25.26,25.32,25.23,25.32,505200.0,17.3399,17.3811,17.3193,17.3811,505200.0
2007-03-30 09:30:00,25.31,25.44,25.25,25.39,177600.0,17.3743,17.4635,17.3331,17.4292,177600.0
2007-03-30 09:35:00,25.4,25.54,25.38,25.5,229200.0,17.436,17.5321,17.4223,17.5047,229200.0
2007-03-30 09:40:00,25.51,25.6,25.49,25.6,164400.0,17.5115,17.5733,17.4978,17.5733,164400.0
2007-03-30 09:45:00,25.6,25.64,25.59,25.62,252000.0,17.5733,17.6008,17.5665,17.5871,252000.0
2007-03-30 09:50:00,25.62,25.7,25.57,25.61,278800.0,17.5871,17.642,17.5527,17.5802,278800.0
2007-03-30 09:55:00,25.61,25.63,25.57,25.59,138800.0,17.5802,17.5939,17.5527,17.5665,138800.0
2007-03-30 10:00:00,25.59,25.65,25.56,25.6,170400.0,17.5665,17.6076,17.5459,17.5733,170400.0
2007-03-30 10:05:00,25.6,25.62,25.56,25.59,113200.0,17.5733,17.5871,17.5459,17.5665,113200.0
2007-03-30 10:10:00,25.59,25.63,25.55,25.62,76400.0,17.5665,17.5939,17.539,17.5871,76400.0
2007-03-30 10:15:00,25.62,25.65,25.61,25.62,69600.0,17.5871,17.6076,17.5802,17.5871,69600.0
2007-03-30 10:20:00,25.61,25.63,25.59,25.62,74800.0,17.5802,17.5939,17.5665,17.5871,74800.0
2007-03-30 10:25:00,25.61,25.76,25.61,25.71,186400.0,17.5802,17.6832,17.5802,17.6488,186400.0
2007-03-30 10:30:00,25.71,25.83,25.61,25.82,713600.0,17.6488,17.7312,17.5802,17.7243,713600.0
2007-03-30 10:35:00,25.82,25.88,25.74,25.75,597200.0,17.7243,17.7655,17.6694,17.6763,597200.0
2007-03-30 10:40:00,25.75,25.79,25.75,25.76,257600.0,17.6763,17.7038,17.6763,17.6832,257600.0
2007-03-30 10:45:00,25.75,25.75,25.66,25.74,304400.0,17.6763,17.6763,17.6145,17.6694,304400.0
2007-03-30 10:50:00,25.74,25.77,25.73,25.75,147200.0,17.6694,17.69,17.6626,17.6763,147200.0
2007-03-30 10:55:00,25.75,25.79,25.71,25.77,119200.0,17.6763,17.7038,17.6488,17.69,119200.0
2007-03-30 11:00:00,25.76,25.77,25.73,25.74,65200.0,17.6832,17.69,17.6626,17.6694,65200.0
2007-03-30 11:05:00,25.74,25.74,25.72,25.72,56400.0,17.6694,17.6694,17.6557,17.6557,56400.0
2007-03-30 11:10:00,25.73,25.76,25.73,25.73,80800.0,17.6626,17.6832,17.6626,17.6626,80800.0
2007-03-30 11:15:00,25.73,25.78,25.72,25.76,168000.0,17.6626,17.6969,17.6557,17.6832,168000.0
2007-03-30 11:20:00,25.76,25.77,25.71,25.71,164800.0,17.6832,17.69,17.6488,17.6488,164800.0
2007-03-30 11:25:00,25.72,25.72,25.66,25.7,152000.0,17.6557,17.6557,17.6145,17.642,152000.0
2007-03-30 11:30:00,25.7,25.73,25.68,25.68,125200.0,17.642,17.6626,17.6282,17.6282,125200.0
2007-03-30 11:35:00,25.68,25.68,25.64,25.65,152000.0,17.6282,17.6282,17.6008,17.6076,152000.0
2007-03-30 11:40:00,25.65,25.66,25.6,25.61,186800.0,17.6076,17.6145,17.5733,17.5802,186800.0
2007-03-30 11:45:00,25.61,25.61,25.48,25.52,403200.0,17.5802,17.5802,17.491,17.5184,403200.0
2007-03-30 11:50:00,25.52,25.56,25.51,25.56,210000.0,17.5184,17.5459,17.5115,17.5459,210000.0
2007-03-30 11:55:00,25.57,25.59,25.53,25.54,167600.0,17.5527,17.5665,17.5253,17.5321,167600.0
2007-03-30 12:00:00,25.54,25.59,25.52,25.57,164000.0,17.5321,17.5665,17.5184,17.5527,164000.0
2007-03-30 12:05:00,25.57,25.59,25.54,25.56,123600.0,17.5527,17.5665,17.5321,17.5459,123600.0
2007-03-30 12:10:00,25.55,25.58,25.54,25.56,80400.0,17.539,17.5596,17.5321,17.5459,80400.0
2007-03-30 12:15:00,25.56,25.68,25.55,25.65,223600.0,17.5459,17.6282,17.539,17.6076,223600.0
2007-03-30 12:20:00,25.65,25.78,25.64,25.68,386800.0,17.6076,17.6969,17.6008,17.6282,386800.0
2007-03-30 12:25:00,25.68,25.7,25.64,25.64,305200.0,17.6282,17.642,17.6008,17.6008,305200.0
2007-03-30 12:30:00,25.65,25.66,25.59,25.65,165600.0,17.6076,17.6145,17.5665,17.6076,165600.0
2007-03-30 12:35:00,25.65,25.68,25.61,25.61,89600.0,17.6076,17.6282,17.5802,17.5802,89600.0
2007-03-30 12:40:00,25.61,25.63,25.6,25.63,117200.0,17.5802,17.5939,17.5733,17.5939,117200.0
2007-03-30 12:45:00,25.63,25.66,25.61,25.66,84800.0,17.5939,17.6145,17.5802,17.6145,84800.0
2007-03-30 12:50:00,25.66,25.69,25.55,25.55,190400.0,17.6145,17.6351,17.539,17.539,190400.0
2007-03-30 12:55:00,25.55,25.57,25.52,25.57,174400.0,17.539,17.5527,17.5184,17.5527,174400.0
2007-03-30 13:00:00,25.57,25.57,25.51,25.54,162000.0,17.5527,17.5527,17.5115,17.5321,162000.0
2007-03-30 13:05:00,25.54,25.55,25.5,25.5,130400.0,17.5321,17.539,17.5047,17.5047,130400.0
2007-03-30 13:10:00,25.51,25.55,25.51,25.55,49200.0,17.5115,17.539,17.5115,17.539,49200.0
2007-03-30 13:15:00,25.55,25.59,25.55,25.57,82800.0,17.539,17.5665,17.539,17.5527,82800.0
2007-03-30 13:20:00,25.57,25.57,25.54,25.57,56000.0,17.5527,17.5527,17.5321,17.5527,56000.0
2007-03-30 13:25:00,25.58,25.6,25.58,25.6,70400.0,17.5596,17.5733,17.5596,17.5733,70400.0
2007-03-30 13:30:00,25.59,25.63,25.58,25.62,117600.0,17.5665,17.5939,17.5596,17.5871,117600.0
2007-03-30 13:35:00,25.62,25.62,25.58,25.59,90800.0,17.5871,17.5871,17.5596,17.5665,90800.0
2007-03-30 13:40:00,25.58,25.6,25.56,25.57,122400.0,17.5596,17.5733,17.5459,17.5527,122400.0
2007-03-30 13:45:00,25.57,25.57,25.54,25.56,131600.0,17.5527,17.5527,17.5321,17.5459,131600.0
2007-03-30 13:50:00,25.56,25.58,25.54,25.56,60800.0,17.5459,17.5596,17.5321,17.5459,60800.0
2007-03-30 13:55:00,25.56,25.57,25.53,25.54,52800.0,17.5459,17.5527,17.5253,17.5321,52800.0
2007-03-30 14:00:00,25.54,25.56,25.51,25.51,63200.0,17.5321,17.5459,17.5115,17.5115,63200.0
2007-03-30 14:05:00,25.5,25.53,25.5,25.52,50400.0,17.5047,17.5253,17.5047,17.5184,50400.0
2007-03-30 14:10:00,25.52,25.52,25.49,25.49,69600.0,17.5184,17.5184,17.4978,17.4978,69600.0
2007-03-30 14:15:00,25.5,25.5,25.46,25.46,103200.0,17.5047,17.5047,17.4772,17.4772,103200.0
2007-03-30 14:20:00,25.46,25.5,25.46,25.48,154000.0,17.4772,17.5047,17.4772,17.491,154000.0
2007-03-30 14:25:00,25.48,25.48,25.45,25.47,123200.0,17.491,17.491,17.4704,17.4841,123200.0
2007-03-30 14:30:00,25.47,25.49,25.43,25.44,111600.0,17.4841,17.4978,17.4566,17.4635,111600.0
2007-03-30 14:35:00,25.43,25.46,25.41,25.46,167200.0,17.4566,17.4772,17.4429,17.4772,167200.0
2007-03-30 14:40:00,25.46,25.48,25.41,25.43,117600.0,17.4772,17.491,17.4429,17.4566,117600.0
2007-03-30 14:45:00,25.44,25.45,25.41,25.43,93200.0,17.4635,17.4704,17.4429,17.4566,93200.0
2007-03-30 14:50:00,25.43,25.44,25.41,25.42,131600.0,17.4566,17.4635,17.4429,17.4498,131600.0
2007-03-30 14:55:00,25.42,25.42,25.35,25.36,182400.0,17.4498,17.4498,17.4017,17.4086,182400.0
2007-03-30 15:00:00,25.36,25.39,25.34,25.36,227600.0,17.4086,17.4292,17.3948,17.4086,227600.0
2007-03-30 15:05:00,25.36,25.42,25.3,25.41,240000.0,17.4086,17.4498,17.3674,17.4429,240000.0
2007-03-30 15:10:00,25.41,25.42,25.36,25.36,285600.0,17.4429,17.4498,17.4086,17.4086,285600.0
2007-03-30 15:15:00,25.36,25.43,25.36,25.43,105600.0,17.4086,17.4566,17.4086,17.4566,105600.0
2007-03-30 15:20:00,25.43,25.43,25.4,25.41,78400.0,17.4566,17.4566,17.436,17.4429,78400.0
2007-03-30 15:25:00,25.41,25.44,25.41,25.41,95600.0,17.4429,17.4635,17.4429,17.4429,95600.0
2007-03-30 15:30:00,25.41,25.43,25.38,25.42,90800.0,17.4429,17.4566,17.4223,17.4498,90800.0
2007-03-30 15:35:00,25.41,25.42,25.38,25.39,108000.0,17.4429,17.4498,17.4223,17.4292,108000.0
2007-03-30 15:40:00,25.39,25.42,25.38,25.39,136000.0,17.4292,17.4498,17.4223,17.4292,136000.0
2007-03-30 15:45:00,25.39,25.39,25.38,25.39,94400.0,17.4292,17.4292,17.4223,17.4292,94400.0
2007-03-30 15:50:00,25.38,25.43,25.35,25.36,364800.0,17.4223,17.4566,17.4017,17.4086,364800.0
2007-03-30 15:55:00,25.36,25.44,25.34,25.36,272400.0,17.4086,17.4635,17.3948,17.4086,272400.0
2007-04-02 09:30:00,25.35,25.39,25.27,25.28,129600.0,17.4017,17.4292,17.3468,17.3537,129600.0
2007-04-02 09:35:00,25.28,25.33,25.28,25.31,120800.0,17.3537,17.388,17.3537,17.3743,120800.0
2007-04-02 09:40:00,25.31,25.33,25.31,25.33,152000.0,17.3743,17.388,17.3743,17.388,152000.0
2007-04-02 09:45:00,25.33,25.37,25.31,25.37,152800.0,17.388,17.4154,17.3743,17.4154,152800.0
2007-04-02 09:50:00,25.37,25.42,25.28,25.31,96800.0,17.4154,17.4498,17.3537,17.3743,96800.0
2007-04-02 09:55:00,25.31,25.36,25.29,25.33,114000.0,17.3743,17.4086,17.3605,17.388,114000.0
2007-04-02 10:00:00,25.34,25.34,25.24,25.27,188800.0,17.3948,17.3948,17.3262,17.3468,188800.0
2007-04-02 10:05:00,25.27,25.27,25.18,25.2,174400.0,17.3468,17.3468,17.285,17.2987,174400.0
2007-04-02 10:10:00,25.19,25.2,25.13,25.16,83200.0,17.2919,17.2987,17.2507,17.2713,83200.0
2007-04-02 10:15:00,25.16,25.16,25.1,25.13,148000.0,17.2713,17.2713,17.2301,17.2507,148000.0
2007-04-02 10:20:00,25.13,25.18,25.11,25.15,128000.0,17.2507,17.285,17.237,17.2644,128000.0
2007-04-02 10:25:00,25.15,25.18,25.14,25.18,95600.0,17.2644,17.285,17.2576,17.285,95600.0
2007-04-02 10:30:00,25.18,25.23,25.17,25.22,77200.0,17.285,17.3193,17.2781,17.3125,77200.0
2007-04-02 10:35:00,25.22,25.26,25.22,25.25,56800.0,17.3125,17.3399,17.3125,17.3331,56800.0
2007-04-02 10:40:00,25.27,25.31,25.26,25.31,67200.0,17.3468,17.3743,17.3399,17.3743,67200.0
2007-04-02 10:45:00,25.31,25.36,25.31,25.32,100400.0,17.3743,17.4086,17.3743,17.3811,100400.0
2007-04-02 10:50:00,25.33,25.39,25.33,25.39,60800.0,17.388,17.4292,17.388,17.4292,60800.0
2007-04-02 10:55:00,25.39,25.47,25.39,25.43,113600.0,17.4292,17.4841,17.4292,17.4566,113600.0
2007-04-02 11:00:00,25.43,25.45,25.41,25.44,82000.0,17.4566,17.4704,17.4429,17.4635,82000.0
2007-04-02 11:05:00,25.43,25.45,25.42,25.42,33600.0,17.4566,17.4704,17.4498,17.4498,33600.0
2007-04-02 11:10:00,25.41,25.42,25.39,25.42,46400.0,17.4429,17.4498,17.4292,17.4498,46400.0
2007-04-02 11:15:00,25.42,25.42,25.4,25.42,38400.0,17.4498,17.4498,17.436,17.4498,38400.0
2007-04-02 11:20:00,25.42,25.42,25.39,25.39,24800.0,17.4498,17.4498,17.4292,17.4292,24800.0
2007-04-02 11:25:00,25.38,25.44,25.38,25.44,46000.0,17.4223,17.4635,17.4223,17.4635,46000.0
2007-04-02 11:30:00,25.43,25.45,25.42,25.44,43600.0,17.4566,17.4704,17.4498,17.4635,43600.0
2007-04-02 11:35:00,25.44,25.47,25.44,25.47,23600.0,17.4635,17.4841,17.4635,17.4841,23600.0
2007-04-02 11:40:00,25.47,25.48,25.44,25.44,45200.0,17.4841,17.491,17.4635,17.4635,45200.0
2007-04-02 11:45:00,25.44,25.47,25.43,25.47,27600.0,17.4635,17.4841,17.4566,17.4841,27600.0
2007-04-02 11:50:00,25.47,25.47,25.43,25.44,33600.0,17.4841,17.4841,17.4566,17.4635,33600.0
2007-04-02 11:55:00,25.44,25.45,25.44,25.45,11600.0,17.4635,17.4704,17.4635,17.4704,11600.0
2007-04-02 12:00:00,25.44,25.49,25.44,25.48,54800.0,17.4635,17.4978,17.4635,17.491,54800.0
2007-04-02 12:05:00,25.48,25.5,25.47,25.49,32800.0,17.491,17.5047,17.4841,17.4978,32800.0
2007-04-02 12:10:00,25.49,25.49,25.46,25.48,29600.0,17.4978,17.4978,17.4772,17.491,29600.0
2007-04-02 12:15:00,25.49,25.53,25.48,25.48,77200.0,17.4978,17.5253,17.491,17.491,77200.0
2007-04-02 12:20:00,25.48,25.49,25.45,25.49,39600.0,17.491,17.4978,17.4704,17.4978,39600.0
2007-04-02 12:25:00,25.49,25.5,25.44,25.44,27200.0,17.4978,17.5047,17.4635,17.4635,27200.0
2007-04-02 12:30:00,25.44,25.44,25.42,25.42,18000.0,17.4635,17.4635,17.4498,17.4498,18000.0
2007-04-02 12:35:00,25.42,25.42,25.39,25.39,23600.0,17.4498,17.4498,17.4292,17.4292,23600.0
2007-04-02 12:40:00,25.38,25.4,25.38,25.4,17200.0,17.4223,17.436,17.4223,17.436,17200.0
2007-04-02 12:45:00,25.41,25.41,25.39,25.39,17600.0,17.4429,17.4429,17.4292,17.4292,17600.0
2007-04-02 12:50:00,25.39,25.4,25.37,25.38,24400.0,17.4292,17.436,17.4154,17.4223,24400.0
2007-04-02 12:55:00,25.38,25.42,25.37,25.39,43600.0,17.4223,17.4498,17.4154,17.4292,43600.0
2007-04-02 13:00:00,25.4,25.41,25.39,25.4,23200.0,17.436,17.4429,17.4292,17.436,23200.0
2007-04-02 13:05:00,25.4,25.4,25.38,25.39,12400.0,17.436,17.436,17.4223,17.4292,12400.0
2007-04-02 13:10:00,25.38,25.41,25.35,25.4,46400.0,17.4223,17.4429,17.4017,17.436,46400.0
2007-04-02 13:15:00,25.4,25.43,25.39,25.43,30400.0,17.436,17.4566,17.4292,17.4566,30400.0
2007-04-02 13:20:00,25.43,25.45,25.43,25.44,27600.0,17.4566,17.4704,17.4566,17.4635,27600.0
2007-04-02 13:25:00,25.45,25.49,25.45,25.47,28400.0,17.4704,17.4978,17.4704,17.4841,28400.0
2007-04-02 13:30:00,25.47,25.47,25.44,25.44,13600.0,17.4841,17.4841,17.4635,17.4635,13600.0
2007-04-02 13:35:00,25.44,25.44,25.42,25.42,16800.0,17.4635,17.4635,17.4498,17.4498,16800.0
2007-04-02 13:40:00,25.41,25.41,25.39,25.39,14400.0,17.4429,17.4429,17.4292,17.4292,14400.0
2007-04-02 13:45:00,25.39,25.39,25.38,25.38,9200.0,17.4292,17.4292,17.4223,17.4223,9200.0
2007-04-02 13:50:00,25.38,25.41,25.38,25.41,32800.0,17.4223,17.4429,17.4223,17.4429,32800.0
2007-04-02 13:55:00,25.41,25.42,25.37,25.37,30400.0,17.4429,17.4498,17.4154,17.4154,30400.0
2007-04-02 14:00:00,25.36,25.39,25.34,25.39,67600.0,17.4086,17.4292,17.3948,17.4292,67600.0
2007-04-02 14:05:00,25.4,25.4,25.34,25.34,44000.0,17.436,17.436,17.3948,17.3948,44000.0
2007-04-02 14:10:00,25.34,25.34,25.32,25.33,39600.0,17.3948,17.3948,17.3811,17.388,39600.0
2007-04-02 14:15:00,25.33,25.36,25.33,25.35,69600.0,17.388,17.4086,17.388,17.4017,69600.0
2007-04-02 14:20:00,25.35,25.41,25.35,25.41,48800.0,17.4017,17.4429,17.4017,17.4429,48800.0
2007-04-02 14:25:00,25.41,25.42,25.4,25.42,45200.0,17.4429,17.4498,17.436,17.4498,45200.0
2007-04-02 14:30:00,25.42,25.46,25.42,25.44,99200.0,17.4498,17.4772,17.4498,17.4635,99200.0
2007-04-02 14:35:00,25.44,25.44,25.41,25.42,74000.0,17.4635,17.4635,17.4429,17.4498,74000.0
2007-04-02 14:40:00,25.42,25.42,25.39,25.4,36800.0,17.4498,17.4498,17.4292,17.436,36800.0
2007-04-02 14:45:00,25.41,25.42,25.4,25.42,39200.0,17.4429,17.4498,17.436,17.4498,39200.0
2007-04-02 14:50:00,25.42,25.44,25.42,25.43,59200.0,17.4498,17.4635,17.4498,17.4566,59200.0
2007-04-02 14:55:00,25.43,25.46,25.43,25.46,51600.0,17.4566,17.4772,17.4566,17.4772,51600.0
2007-04-02 15:00:00,25.45,25.47,25.45,25.46,43600.0,17.4704,17.4841,17.4704,17.4772,43600.0
2007-04-02 15:05:00,25.47,25.51,25.47,25.51,94400.0,17.4841,17.5115,17.4841,17.5115,94400.0
2007-04-02 15:10:00,25.51,25.52,25.5,25.5,101200.0,17.5115,17.5184,17.5047,17.5047,101200.0
2007-04-02 15:15:00,25.5,25.53,25.5,25.5,46400.0,17.5047,17.5253,17.5047,17.5047,46400.0
2007-04-02 15:20:00,25.49,25.49,25.47,25.49,50400.0,17.4978,17.4978,17.4841,17.4978,50400.0
2007-04-02 15:25:00,25.49,25.5,25.48,25.49,65600.0,17.4978,17.5047,17.491,17.4978,65600.0
2007-04-02 15:30:00,25.49,25.49,25.46,25.48,69600.0,17.4978,17.4978,17.4772,17.491,69600.0
2007-04-02 15:35:00,25.48,25.51,25.47,25.51,72800.0,17.491,17.5115,17.4841,17.5115,72800.0
2007-04-02 15:40:00,25.51,25.51,25.47,25.51,54000.0,17.5115,17.5115,17.4841,17.5115,54000.0
2007-04-02 15:45:00,25.51,25.52,25.48,25.5,84400.0,17.5115,17.5184,17.491,17.5047,84400.0
2007-04-02 15:50:00,25.5,25.53,25.5,25.52,84000.0,17.5047,17.5253,17.5047,17.5184,84000.0
2007-04-02 15:55:00,25.52,25.52,25.47,25.49,169200.0,17.5184,17.5184,17.4841,17.4978,169200.0
2007-04-03 09:30:00,25.6,25.67,25.58,25.66,138400.0,17.5733,17.6214,17.5596,17.6145,138400.0
2007-04-03 09:35:00,25.65,25.65,25.53,25.55,88800.0,17.6076,17.6076,17.5253,17.539,88800.0
2007-04-03 09:40:00,25.55,25.63,25.55,25.62,72800.0,17.539,17.5939,17.539,17.5871,72800.0
2007-04-03 09:45:00,25.62,25.81,25.61,25.8,273200.0,17.5871,17.7175,17.5802,17.7106,273200.0
2007-04-03 09:50:00,25.8,25.8,25.71,25.71,118400.0,17.7106,17.7106,17.6488,17.6488,118400.0
2007-04-03 09:55:00,25.71,25.75,25.63,25.74,142000.0,17.6488,17.6763,17.5939,17.6694,142000.0
2007-04-03 10:00:00,25.75,25.8,25.74,25.8,195600.0,17.6763,17.7106,17.6694,17.7106,195600.0
2007-04-03 10:05:00,25.79,25.8,25.73,25.75,63200.0,17.7038,17.7106,17.6626,17.6763,63200.0
2007-04-03 10:10:00,25.76,25.76,25.72,25.73,56800.0,17.6832,17.6832,17.6557,17.6626,56800.0
2007-04-03 10:15:00,25.74,25.77,25.74,25.76,46400.0,17.6694,17.69,17.6694,17.6832,46400.0
2007-04-03 10:20:00,25.76,25.77,25.68,25.68,83200.0,17.6832,17.69,17.6282,17.6282,83200.0
2007-04-03 10:25:00,25.68,25.74,25.67,25.74,62000.0,17.6282,17.6694,17.6214,17.6694,62000.0
2007-04-03 10:30:00,25.74,25.75,25.74,25.75,26400.0,17.6694,17.6763,17.6694,17.6763,26400.0
2007-04-03 10:35:00,25.75,25.79,25.74,25.79,100800.0,17.6763,17.7038,17.6694,17.7038,100800.0
2007-04-03 10:40:00,25.78,25.81,25.75,25.8,114400.0,17.6969,17.7175,17.6763,17.7106,114400.0
2007-04-03 10:45:00,25.8,25.82,25.79,25.82,68800.0,17.7106,17.7243,17.7038,17.7243,68800.0
2007-04-03 10:50:00,25.82,25.86,25.82,25.82,97600.0,17.7243,17.7518,17.7243,17.7243,97600.0
2007-04-03 10:55:00,25.83,25.84,25.81,25.83,32400.0,17.7312,17.7381,17.7175,17.7312,32400.0
2007-04-03 11:00:00,25.83,25.84,25.83,25.83,33200.0,17.7312,17.7381,17.7312,17.7312,33200.0
2007-04-03 11:05:00,25.83,25.84,25.82,25.83,40000.0,17.7312,17.7381,17.7243,17.7312,40000.0
2007-04-03 11:10:00,25.83,25.83,25.79,25.79,37200.0,17.7312,17.7312,17.7038,17.7038,37200.0
2007-04-03 11:15:00,25.78,25.79,25.77,25.79,51600.0,17.6969,17.7038,17.69,17.7038,51600.0
2007-04-03 11:20:00,25.79,25.79,25.75,25.75,35600.0,17.7038,17.7038,17.6763,17.6763,35600.0
2007-04-03 11:25:00,25.76,25.79,25.76,25.79,56800.0,17.6832,17.7038,17.6832,17.7038,56800.0
2007-04-03 11:30:00,25.79,25.79,25.77,25.78,26400.0,17.7038,17.7038,17.69,17.6969,26400.0
2007-04-03 11:35:00,25.78,25.78,25.77,25.77,32400.0,17.6969,17.6969,17.69,17.69,32400.0
2007-04-03 11:40:00,25.77,25.77,25.76,25.76,22800.0,17.69,17.69,17.6832,17.6832,22800.0
2007-04-03 11:45:00,25.76,25.77,25.76,25.77,38000.0,17.6832,17.69,17.6832,17.69,38000.0
2007-04-03 11:50:00,25.77,25.8,25.76,25.79,38000.0,17.69,17.7106,17.6832,17.7038,38000.0
2007-04-03 11:55:00,25.79,25.79,25.77,25.77,25600.0,17.7038,17.7038,17.69,17.69,25600.0
2007-04-03 12:00:00,25.77,25.78,25.75,25.75,25200.0,17.69,17.6969,17.6763,17.6763,25200.0
2007-04-03 12:05:00,25.75,25.75,25.74,25.75,63600.0,17.6763,17.6763,17.6694,17.6763,63600.0
2007-04-03 12:10:00,25.75,25.75,25.75,25.75,23200.0,17.6763,17.6763,17.6763,17.6763,23200.0
2007-04-03 12:15:00,25.75,25.76,25.75,25.75,34800.0,17.6763,17.6832,17.6763,17.6763,34800.0
2007-04-03 12:20:00,25.75,25.75,25.74,25.74,55200.0,17.6763,17.6763,17.6694,17.6694,55200.0
2007-04-03 12:25:00,25.74,25.74,25.69,25.69,37600.0,17.6694,17.6694,17.6351,17.6351,37600.0
2007-04-03 12:30:00,25.69,25.69,25.68,25.68,48400.0,17.6351,17.6351,17.6282,17.6282,48400.0
2007-04-03 12:35:00,25.68,25.68,25.67,25.68,86400.0,17.6282,17.6282,17.6214,17.6282,86400.0
2007-04-03 12:40:00,25.68,25.72,25.68,25.72,55600.0,17.6282,17.6557,17.6282,17.6557,55600.0
2007-04-03 12:45:00,25.71,25.72,25.69,25.69,32800.0,17.6488,17.6557,17.6351,17.6351,32800.0
2007-04-03 12:50:00,25.69,25.69,25.68,25.69,25600.0,17.6351,17.6351,17.6282,17.6351,25600.0
2007-04-03 12:55:00,25.7,25.7,25.69,25.69,12400.0,17.642,17.642,17.6351,17.6351,12400.0
2007-04-03 13:00:00,25.69,25.7,25.69,25.7,22800.0,17.6351,17.642,17.6351,17.642,22800.0
2007-04-03 13:05:00,25.7,25.72,25.69,25.72,36400.0,17.642,17.6557,17.6351,17.6557,36400.0
2007-04-03 13:10:00,25.72,25.72,25.7,25.7,21600.0,17.6557,17.6557,17.642,17.642,21600.0
2007-04-03 13:15:00,25.7,25.71,25.7,25.71,26400.0,17.642,17.6488,17.642,17.6488,26400.0
2007-04-03 13:20:00,25.7,25.71,25.7,25.7,54000.0,17.642,17.6488,17.642,17.642,54000.0
2007-04-03 13:25:00,25.7,25.74,25.7,25.74,46400.0,17.642,17.6694,17.642,17.6694,46400.0
2007-04-03 13:30:00,25.74,25.75,25.74,25.74,38400.0,17.6694,17.6763,17.6694,17.6694,38400.0
2007-04-03 13:35:00,25.74,25.75,25.73,25.74,59200.0,17.6694,17.6763,17.6626,17.6694,59200.0
2007-04-03 13:40:00,25.74,25.76,25.73,25.75,81200.0,17.6694,17.6832,17.6626,17.6763,81200.0
2007-04-03 13:45:00,25.76,25.8,25.75,25.79,88800.0,17.6832,17.7106,17.6763,17.7038,88800.0
2007-04-03 13:50:00,25.79,25.8,25.78,25.79,34000.0,17.7038,17.7106,17.6969,17.7038,34000.0
2007-04-03 13:55:00,25.79,25.84,25.78,25.82,76000.0,17.7038,17.7381,17.6969,17.7243,76000.0
2007-04-03 14:00:00,25.83,25.83,25.8,25.8,51200.0,17.7312,17.7312,17.7106,17.7106,51200.0
2007-04-03 14:05:00,25.8,25.8,25.78,25.78,32800.0,17.7106,17.7106,17.6969,17.6969,32800.0
2007-04-03 14:10:00,25.78,25.79,25.75,25.75,146400.0,17.6969,17.7038,17.6763,17.6763,146400.0
2007-04-03 14:15:00,25.75,25.76,25.75,25.76,39600.0,17.6763,17.6832,17.6763,17.6832,39600.0
2007-04-03 14:20:00,25.76,25.76,25.75,25.75,65600.0,17.6832,17.6832,17.6763,17.6763,65600.0
2007-04-03 14:25:00,25.75,25.78,25.75,25.77,59600.0,17.6763,17.6969,17.6763,17.69,59600.0
2007-04-03 14:30:00,25.78,25.79,25.74,25.75,47600.0,17.6969,17.7038,17.6694,17.6763,47600.0
2007-04-03 14:35:00,25.75,25.76,25.75,25.76,54400.0,17.6763,17.6832,17.6763,17.6832,54400.0
2007-04-03 14:40:00,25.76,25.76,25.75,25.75,23600.0,17.6832,17.6832,17.6763,17.6763,23600.0
2007-04-03 14:45:00,25.75,25.76,25.75,25.76,65200.0,17.6763,17.6832,17.6763,17.6832,65200.0
2007-04-03 14:50:00,25.76,25.77,25.76,25.77,56800.0,17.6832,17.69,17.6832,17.69,56800.0
2007-04-03 14:55:00,25.76,25.77,25.75,25.75,45200.0,17.6832,17.69,17.6763,17.6763,45200.0
2007-04-03 15:00:00,25.75,25.78,25.75,25.77,77600.0,17.6763,17.6969,17.6763,17.69,77600.0
2007-04-03 15:05:00,25.77,25.77,25.75,25.76,68000.0,17.69,17.69,17.6763,17.6832,68000.0
2007-04-03 15:10:00,25.76,25.77,25.74,25.75,79200.0,17.6832,17.69,17.6694,17.6763,79200.0
2007-04-03 15:15:00,25.75,25.78,25.75,25.78,79600.0,17.6763,17.6969,17.6763,17.6969,79600.0
2007-04-03 15:20:00,25.78,25.79,25.76,25.76,89600.0,17.6969,17.7038,17.6832,17.6832,89600.0
2007-04-03 15:25:00,25.76,25.77,25.74,25.76,75600.0,17.6832,17.69,17.6694,17.6832,75600.0
2007-04-03 15:30:00,25.76,25.77,25.73,25.74,107600.0,17.6832,17.69,17.6626,17.6694,107600.0
2007-04-03 15:35:00,25.74,25.74,25.73,25.74,86800.0,17.6694,17.6694,17.6626,17.6694,86800.0
2007-04-03 15:40:00,25.74,25.75,25.74,25.74,69200.0,17.6694,17.6763,17.6694,17.6694,69200.0
2007-04-03 15:45:00,25.74,25.77,25.74,25.76,143600.0,17.6694,17.69,17.6694,17.6832,143600.0
2007-04-03 15:50:00,25.76,25.77,25.73,25.76,147600.0,17.6832,17.69,17.6626,17.6832,147600.0
2007-04-03 15:55:00,25.76,25.77,25.74,25.76,195600.0,17.6832,17.69,17.6694,17.6832,195600.0
2007-04-04 09:30:00,25.87,25.87,25.79,25.79,146000.0,17.7587,17.7587,17.7038,17.7038,146000.0
2007-04-04 09:35:00,25.79,25.86,25.78,25.86,105200.0,17.7038,17.7518,17.6969,17.7518,105200.0
2007-04-04 09:40:00,25.86,25.94,25.86,25.91,281200.0,17.7518,17.8067,17.7518,17.7861,281200.0
2007-04-04 09:45:00,25.91,25.97,25.89,25.93,194400.0,17.7861,17.8273,17.7724,17.7999,194400.0
2007-04-04 09:50:00,25.93,25.95,25.86,25.9,126000.0,17.7999,17.8136,17.7518,17.7793,126000.0
2007-04-04 09:55:00,25.9,25.94,25.89,25.94,95600.0,17.7793,17.8067,17.7724,17.8067,95600.0
2007-04-04 10:00:00,25.94,25.94,25.86,25.87,120400.0,17.8067,17.8067,17.7518,17.7587,120400.0
2007-04-04 10:05:00,25.88,25.9,25.85,25.85,143200.0,17.7655,17.7793,17.7449,17.7449,143200.0
2007-04-04 10:10:00,25.85,25.87,25.8,25.8,81600.0,17.7449,17.7587,17.7106,17.7106,81600.0
2007-04-04 10:15:00,25.81,25.81,25.76,25.76,74400.0,17.7175,17.7175,17.6832,17.6832,74400.0
2007-04-04 10:20:00,25.76,25.77,25.73,25.76,134800.0,17.6832,17.69,17.6626,17.6832,134800.0
2007-04-04 10:25:00,25.77,25.77,25.74,25.75,67600.0,17.69,17.69,17.6694,17.6763,67600.0
2007-04-04 10:30:00,25.75,25.8,25.74,25.79,92800.0,17.6763,17.7106,17.6694,17.7038,92800.0
2007-04-04 10:35:00,25.78,25.78,25.75,25.75,140800.0,17.6969,17.6969,17.6763,17.6763,140800.0
2007-04-04 10:40:00,25.75,25.78,25.75,25.78,41600.0,17.6763,17.6969,17.6763,17.6969,41600.0
2007-04-04 10:45:00,25.78,25.8,25.77,25.79,73600.0,17.6969,17.7106,17.69,17.7038,73600.0
2007-04-04 10:50:00,25.79,25.79,25.78,25.78,38000.0,17.7038,17.7038,17.6969,17.6969,38000.0
2007-04-04 10:55:00,25.78,25.79,25.77,25.78,89200.0,17.6969,17.7038,17.69,17.6969,89200.0
2007-04-04 11:00:00,25.78,25.8,25.77,25.78,59200.0,17.6969,17.7106,17.69,17.6969,59200.0
2007-04-04 11:05:00,25.78,25.81,25.77,25.81,48000.0,17.6969,17.7175,17.69,17.7175,48000.0
2007-04-04 11:10:00,25.81,25.84,25.81,25.83,58800.0,17.7175,17.7381,17.7175,17.7312,58800.0
2007-04-04 11:15:00,25.82,25.83,25.81,25.82,18000.0,17.7243,17.7312,17.7175,17.7243,18000.0
2007-04-04 11:20:00,25.82,25.83,25.77,25.77,94400.0,17.7243,17.7312,17.69,17.69,94400.0
2007-04-04 11:25:00,25.77,25.82,25.77,25.82,53600.0,17.69,17.7243,17.69,17.7243,53600.0
2007-04-04 11:30:00,25.82,25.84,25.8,25.84,38400.0,17.7243,17.7381,17.7106,17.7381,38400.0
2007-04-04 11:35:00,25.84,25.85,25.84,25.84,44800.0,17.7381,17.7449,17.7381,17.7381,44800.0
2007-04-04 11:40:00,25.84,25.84,25.8,25.8,104800.0,17.7381,17.7381,17.7106,17.7106,104800.0
2007-04-04 11:45:00,25.81,25.82,25.78,25.79,92000.0,17.7175,17.7243,17.6969,17.7038,92000.0
2007-04-04 11:50:00,25.8,25.81,25.78,25.81,88000.0,17.7106,17.7175,17.6969,17.7175,88000.0
2007-04-04 11:55:00,25.81,25.85,25.81,25.84,34400.0,17.7175,17.7449,17.7175,17.7381,34400.0
2007-04-04 12:00:00,25.84,25.86,25.83,25.86,44400.0,17.7381,17.7518,17.7312,17.7518,44400.0
2007-04-04 12:05:00,25.85,25.85,25.83,25.83,24800.0,17.7449,17.7449,17.7312,17.7312,24800.0
2007-04-04 12:10:00,25.82,25.83,25.82,25.83,21200.0,17.7243,17.7312,17.7243,17.7312,21200.0
2007-04-04 12:15:00,25.83,25.84,25.83,25.84,16800.0,17.7312,17.7381,17.7312,17.7381,16800.0
2007-04-04 12:20:00,25.85,25.86,25.85,25.86,46800.0,17.7449,17.7518,17.7449,17.7518,46800.0
2007-04-04 12:25:00,25.86,25.87,25.85,25.86,27600.0,17.7518,17.7587,17.7449,17.7518,27600.0
2007-04-04 12:30:00,25.86,25.86,25.85,25.86,26400.0,17.7518,17.7518,17.7449,17.7518,26400.0
2007-04-04 12:35:00,25.86,25.86,25.83,25.83,22800.0,17.7518,17.7518,17.7312,17.7312,22800.0
2007-04-04 12:40:00,25.82,25.82,25.8,25.82,28400.0,17.7243,17.7243,17.7106,17.7243,28400.0
2007-04-04 12:45:00,25.82,25.82,25.81,25.82,14000.0,17.7243,17.7243,17.7175,17.7243,14000.0
2007-04-04 12:50:00,25.82,25.83,25.82,25.83,20000.0,17.7243,17.7312,17.7243,17.7312,20000.0
2007-04-04 12:55:00,25.84,25.86,25.84,25.85,42800.0,17.7381,17.7518,17.7381,17.7449,42800.0
2007-04-04 13:00:00,25.85,25.85,25.79,25.8,36400.0,17.7449,17.7449,17.7038,17.7106,36400.0
2007-04-04 13:05:00,25.8,25.8,25.79,25.79,12400.0,17.7106,17.7106,17.7038,17.7038,12400.0
2007-04-04 13:10:00,25.79,25.81,25.79,25.8,14000.0,17.7038,17.7175,17.7038,17.7106,14000.0
2007-04-04 13:15:00,25.81,25.82,25.81,25.82,12000.0,17.7175,17.7243,17.7175,17.7243,12000.0
2007-04-04 13:20:00,25.83,25.83,25.82,25.83,37200.0,17.7312,17.7312,17.7243,17.7312,37200.0
2007-04-04 13:25:00,25.83,25.85,25.83,25.84,28800.0,17.7312,17.7449,17.7312,17.7381,28800.0
2007-04-04 13:30:00,25.84,25.84,25.84,25.84,23600.0,17.7381,17.7381,17.7381,17.7381,23600.0
2007-04-04 13:35:00,25.84,25.84,25.8,25.81,24400.0,17.7381,17.7381,17.7106,17.7175,24400.0
2007-04-04 13:40:00,25.81,25.81,25.77,25.79,29600.0,17.7175,17.7175,17.69,17.7038,29600.0
2007-04-04 13:45:00,25.79,25.82,25.78,25.82,42400.0,17.7038,17.7243,17.6969,17.7243,42400.0
2007-04-04 13:50:00,25.81,25.82,25.8,25.8,24400.0,17.7175,17.7243,17.7106,17.7106,24400.0
2007-04-04 13:55:00,25.8,25.8,25.79,25.79,12800.0,17.7106,17.7106,17.7038,17.7038,12800.0
2007-04-04 14:00:00,25.79,25.8,25.79,25.79,33200.0,17.7038,17.7106,17.7038,17.7038,33200.0
2007-04-04 14:05:00,25.79,25.81,25.79,25.8,31200.0,17.7038,17.7175,17.7038,17.7106,31200.0
2007-04-04 14:10:00,25.81,25.81,25.8,25.8,20400.0,17.7175,17.7175,17.7106,17.7106,20400.0
2007-04-04 14:15:00,25.8,25.82,25.8,25.81,18400.0,17.7106,17.7243,17.7106,17.7175,18400.0
2007-04-04 14:20:00,25.81,25.81,25.79,25.8,17600.0,17.7175,17.7175,17.7038,17.7106,17600.0
2007-04-04 14:25:00,25.79,25.8,25.78,25.78,19200.0,17.7038,17.7106,17.6969,17.6969,19200.0
2007-04-04 14:30:00,25.78,25.8,25.78,25.79,27600.0,17.6969,17.7106,17.6969,17.7038,27600.0
2007-04-04 14:35:00,25.79,25.81,25.78,25.8,45200.0,17.7038,17.7175,17.6969,17.7106,45200.0
2007-04-04 14:40:00,25.8,25.8,25.78,25.78,12800.0,17.7106,17.7106,17.6969,17.6969,12800.0
2007-04-04 14:45:00,25.78,25.79,25.77,25.79,22400.0,17.6969,17.7038,17.69,17.7038,22400.0
2007-04-04 14:50:00,25.79,25.79,25.77,25.77,220400.0,17.7038,17.7038,17.69,17.69,220400.0
2007-04-04 14:55:00,25.77,25.77,25.75,25.75,54800.0,17.69,17.69,17.6763,17.6763,54800.0
2007-04-04 15:00:00,25.75,25.75,25.72,25.73,58000.0,17.6763,17.6763,17.6557,17.6626,58000.0
2007-04-04 15:05:00,25.73,25.73,25.72,25.73,68400.0,17.6626,17.6626,17.6557,17.6626,68400.0
2007-04-04 15:10:00,25.73,25.77,25.73,25.77,53200.0,17.6626,17.69,17.6626,17.69,53200.0
2007-04-04 15:15:00,25.77,25.77,25.75,25.76,36800.0,17.69,17.69,17.6763,17.6832,36800.0
2007-04-04 15:20:00,25.75,25.76,25.74,25.75,37200.0,17.6763,17.6832,17.6694,17.6763,37200.0
2007-04-04 15:25:00,25.74,25.75,25.72,25.74,91600.0,17.6694,17.6763,17.6557,17.6694,91600.0
2007-04-04 15:30:00,25.74,25.77,25.74,25.77,56400.0,17.6694,17.69,17.6694,17.69,56400.0
2007-04-04 15:35:00,25.78,25.78,25.75,25.75,28800.0,17.6969,17.6969,17.6763,17.6763,28800.0
2007-04-04 15:40:00,25.75,25.76,25.74,25.75,42000.0,17.6763,17.6832,17.6694,17.6763,42000.0
2007-04-04 15:45:00,25.75,25.75,25.73,25.74,36800.0,17.6763,17.6763,17.6626,17.6694,36800.0
2007-04-04 15:50:00,25.74,25.74,25.74,25.74,38400.0,17.6694,17.6694,17.6694,17.6694,38400.0
2007-04-04 15:55:00,25.74,25.76,25.74,25.75,66800.0,17.6694,17.6832,17.6694,17.6763,66800.0
2007-04-05 09:30:00,25.26,25.39,25.26,25.36,334000.0,17.3399,17.4292,17.3399,17.4086,334000.0
2007-04-05 09:35:00,25.36,25.39,25.29,25.35,613200.0,17.4086,17.4292,17.3605,17.4017,613200.0
2007-04-05 09:40:00,25.36,25.44,25.35,25.43,410000.0,17.4086,17.4635,17.4017,17.4566,410000.0
2007-04-05 09:45:00,25.43,25.7,25.43,25.61,483600.0,17.4566,17.642,17.4566,17.5802,483600.0
2007-04-05 09:50:00,25.61,25.67,25.58,25.62,142000.0,17.5802,17.6214,17.5596,17.5871,142000.0
2007-04-05 09:55:00,25.62,25.7,25.6,25.66,144000.0,17.5871,17.642,17.5733,17.6145,144000.0
2007-04-05 10:00:00,25.67,25.7,25.64,25.68,142400.0,17.6214,17.642,17.6008,17.6282,142400.0
2007-04-05 10:05:00,25.68,25.79,25.65,25.75,276400.0,17.6282,17.7038,17.6076,17.6763,276400.0
2007-04-05 10:10:00,25.75,25.79,25.72,25.75,133600.0,17.6763,17.7038,17.6557,17.6763,133600.0
2007-04-05 10:15:00,25.75,25.77,25.68,25.68,143200.0,17.6763,17.69,17.6282,17.6282,143200.0
2007-04-05 10:20:00,25.68,25.68,25.59,25.6,147600.0,17.6282,17.6282,17.5665,17.5733,147600.0
2007-04-05 10:25:00,25.6,25.65,25.56,25.58,159200.0,17.5733,17.6076,17.5459,17.5596,159200.0
2007-04-05 10:30:00,25.57,25.62,25.57,25.61,87600.0,17.5527,17.5871,17.5527,17.5802,87600.0
2007-04-05 10:35:00,25.61,25.61,25.55,25.58,143200.0,17.5802,17.5802,17.539,17.5596,143200.0
2007-04-05 10:40:00,25.57,25.66,25.57,25.64,92400.0,17.5527,17.6145,17.5527,17.6008,92400.0
2007-04-05 10:45:00,25.64,25.64,25.63,25.63,28400.0,17.6008,17.6008,17.5939,17.5939,28400.0
2007-04-05 10:50:00,25.63,25.64,25.63,25.63,46400.0,17.5939,17.6008,17.5939,17.5939,46400.0
2007-04-05 10:55:00,25.63,25.63,25.59,25.61,71600.0,17.5939,17.5939,17.5665,17.5802,71600.0
2007-04-05 11:00:00,25.61,25.61,25.6,25.6,93600.0,17.5802,17.5802,17.5733,17.5733,93600.0
2007-04-05 11:05:00,25.6,25.62,25.59,25.6,180800.0,17.5733,17.5871,17.5665,17.5733,180800.0
2007-04-05 11:10:00,25.6,25.61,25.59,25.6,99200.0,17.5733,17.5802,17.5665,17.5733,99200.0
2007-04-05 11:15:00,25.6,25.62,25.6,25.61,61200.0,17.5733,17.5871,17.5733,17.5802,61200.0
2007-04-05 11:20:00,25.61,25.62,25.61,25.61,31600.0,17.5802,17.5871,17.5802,17.5802,31600.0
2007-04-05 11:25:00,25.61,25.61,25.58,25.58,94000.0,17.5802,17.5802,17.5596,17.5596,94000.0
2007-04-05 11:30:00,25.58,25.61,25.58,25.61,112000.0,17.5596,17.5802,17.5596,17.5802,112000.0
2007-04-05 11:35:00,25.61,25.63,25.6,25.61,42800.0,17.5802,17.5939,17.5733,17.5802,42800.0
2007-04-05 11:40:00,25.61,25.61,25.6,25.6,32000.0,17.5802,17.5802,17.5733,17.5733,32000.0
2007-04-05 11:45:00,25.61,25.63,25.6,25.62,68000.0,17.5802,17.5939,17.5733,17.5871,68000.0
2007-04-05 11:50:00,25.62,25.62,25.61,25.62,38800.0,17.5871,17.5871,17.5802,17.5871,38800.0
2007-04-05 11:55:00,25.62,25.69,25.62,25.69,111600.0,17.5871,17.6351,17.5871,17.6351,111600.0
2007-04-05 12:00:00,25.69,25.78,25.69,25.74,221200.0,17.6351,17.6969,17.6351,17.6694,221200.0
2007-04-05 12:05:00,25.74,25.75,25.74,25.74,73600.0,17.6694,17.6763,17.6694,17.6694,73600.0
2007-04-05 12:10:00,25.74,25.75,25.74,25.74,49600.0,17.6694,17.6763,17.6694,17.6694,49600.0
2007-04-05 12:15:00,25.74,25.79,25.74,25.77,73200.0,17.6694,17.7038,17.6694,17.69,73200.0
2007-04-05 12:20:00,25.77,25.77,25.75,25.76,26800.0,17.69,17.69,17.6763,17.6832,26800.0
2007-04-05 12:25:00,25.76,25.76,25.71,25.72,55200.0,17.6832,17.6832,17.6488,17.6557,55200.0
2007-04-05 12:30:00,25.72,25.73,25.72,25.73,38000.0,17.6557,17.6626,17.6557,17.6626,38000.0
2007-04-05 12:35:00,25.73,25.75,25.73,25.75,66800.0,17.6626,17.6763,17.6626,17.6763,66800.0
2007-04-05 12:40:00,25.75,25.75,25.72,25.72,42800.0,17.6763,17.6763,17.6557,17.6557,42800.0
2007-04-05 12:45:00,25.73,25.73,25.71,25.71,22400.0,17.6626,17.6626,17.6488,17.6488,22400.0
2007-04-05 12:50:00,25.71,25.73,25.71,25.73,46800.0,17.6488,17.6626,17.6488,17.6626,46800.0
2007-04-05 12:55:00,25.73,25.75,25.73,25.74,26000.0,17.6626,17.6763,17.6626,17.6694,26000.0
2007-04-05 13:00:00,25.74,25.74,25.72,25.73,29200.0,17.6694,17.6694,17.6557,17.6626,29200.0
2007-04-05 13:05:00,25.72,25.74,25.72,25.74,28000.0,17.6557,17.6694,17.6557,17.6694,28000.0
2007-04-05 13:10:00,25.74,25.74,25.74,25.74,10800.0,17.6694,17.6694,17.6694,17.6694,10800.0
2007-04-05 13:15:00,25.74,25.74,25.74,25.74,16800.0,17.6694,17.6694,17.6694,17.6694,16800.0
2007-04-05 13:20:00,25.74,25.74,25.73,25.74,42400.0,17.6694,17.6694,17.6626,17.6694,42400.0
2007-04-05 13:25:00,25.74,25.74,25.73,25.74,24800.0,17.6694,17.6694,17.6626,17.6694,24800.0
2007-04-05 13:30:00,25.74,25.74,25.72,25.72,30400.0,17.6694,17.6694,17.6557,17.6557,30400.0
2007-04-05 13:35:00,25.72,25.72,25.72,25.72,28000.0,17.6557,17.6557,17.6557,17.6557,28000.0
2007-04-05 13:40:00,25.72,25.73,25.72,25.73,20000.0,17.6557,17.6626,17.6557,17.6626,20000.0
2007-04-05 13:45:00,25.73,25.73,25.72,25.73,17600.0,17.6626,17.6626,17.6557,17.6626,17600.0
2007-04-05 13:50:00,25.73,25.73,25.73,25.73,21600.0,17.6626,17.6626,17.6626,17.6626,21600.0
2007-04-05 13:55:00,25.73,25.76,25.73,25.76,39200.0,17.6626,17.6832,17.6626,17.6832,39200.0
2007-04-05 14:00:00,25.76,25.76,25.74,25.74,24000.0,17.6832,17.6832,17.6694,17.6694,24000.0
2007-04-05 14:05:00,25.74,25.75,25.74,25.75,18400.0,17.6694,17.6763,17.6694,17.6763,18400.0
2007-04-05 14:10:00,25.75,25.75,25.74,25.74,18800.0,17.6763,17.6763,17.6694,17.6694,18800.0
2007-04-05 14:15:00,25.74,25.74,25.74,25.74,17200.0,17.6694,17.6694,17.6694,17.6694,17200.0
2007-04-05 14:20:00,25.74,25.82,25.74,25.82,94000.0,17.6694,17.7243,17.6694,17.7243,94000.0
2007-04-05 14:25:00,25.82,25.83,25.81,25.83,30400.0,17.7243,17.7312,17.7175,17.7312,30400.0
2007-04-05 14:30:00,25.83,25.84,25.82,25.83,32000.0,17.7312,17.7381,17.7243,17.7312,32000.0
2007-04-05 14:35:00,25.82,25.83,25.8,25.83,54000.0,17.7243,17.7312,17.7106,17.7312,54000.0
2007-04-05 14:40:00,25.83,25.85,25.83,25.83,30800.0,17.7312,17.7449,17.7312,17.7312,30800.0
2007-04-05 14:45:00,25.83,25.83,25.8,25.82,39200.0,17.7312,17.7312,17.7106,17.7243,39200.0
2007-04-05 14:50:00,25.82,25.82,25.79,25.8,43200.0,17.7243,17.7243,17.7038,17.7106,43200.0
2007-04-05 14:55:00,25.8,25.8,25.79,25.8,26400.0,17.7106,17.7106,17.7038,17.7106,26400.0
2007-04-05 15:00:00,25.8,25.81,25.79,25.81,22400.0,17.7106,17.7175,17.7038,17.7175,22400.0
2007-04-05 15:05:00,25.81,25.81,25.78,25.8,34400.0,17.7175,17.7175,17.6969,17.7106,34400.0
2007-04-05 15:10:00,25.8,25.8,25.76,25.77,40000.0,17.7106,17.7106,17.6832,17.69,40000.0
2007-04-05 15:15:00,25.77,25.78,25.75,25.77,46000.0,17.69,17.6969,17.6763,17.69,46000.0
2007-04-05 15:20:00,25.77,25.78,25.76,25.77,38400.0,17.69,17.6969,17.6832,17.69,38400.0
2007-04-05 15:25:00,25.77,25.77,25.75,25.77,58800.0,17.69,17.69,17.6763,17.69,58800.0
2007-04-05 15:30:00,25.76,25.78,25.75,25.78,76800.0,17.6832,17.6969,17.6763,17.6969,76800.0
2007-04-05 15:35:00,25.78,25.8,25.77,25.8,63200.0,17.6969,17.7106,17.69,17.7106,63200.0
2007-04-05 15:40:00,25.8,25.83,25.79,25.8,191200.0,17.7106,17.7312,17.7038,17.7106,191200.0
2007-04-05 15:45:00,25.81,25.84,25.81,25.83,127200.0,17.7175,17.7381,17.7175,17.7312,127200.0
2007-04-05 15:50:00,25.83,25.84,25.81,25.82,126400.0,17.7312,17.7381,17.7175,17.7243,126400.0
2007-04-05 15:55:00,25.82,25.83,25.79,25.82,178000.0,17.7243,17.7312,17.7038,17.7243,178000.0
2007-04-09 09:30:00,26.65,26.96,26.62,26.96,1115600.0,18.2941,18.5069,18.2735,18.5069,1115600.0
2007-04-09 09:35:00,26.96,27.44,26.91,27.32,1243200.0,18.5069,18.8364,18.4726,18.754,1243200.0
2007-04-09 09:40:00,27.32,27.46,27.25,27.31,999600.0,18.754,18.8501,18.706,18.7472,999600.0
2007-04-09 09:45:00,27.34,27.42,27.31,27.36,754000.0,18.7678,18.8227,18.7472,18.7815,754000.0
2007-04-09 09:50:00,27.35,27.54,27.23,27.49,1285600.0,18.7746,18.9051,18.6923,18.8707,1285600.0
2007-04-09 09:55:00,27.49,27.81,27.48,27.74,1471200.0,18.8707,19.0904,18.8639,19.0423,1471200.0
2007-04-09 10:00:00,27.73,27.78,27.57,27.6,553600.0,19.0355,19.0698,18.9256,18.9462,553600.0
2007-04-09 10:05:00,27.59,27.68,27.52,27.52,402000.0,18.9394,19.0012,18.8913,18.8913,402000.0
2007-04-09 10:10:00,27.53,27.62,27.45,27.46,409200.0,18.8982,18.96,18.8433,18.8501,409200.0
2007-04-09 10:15:00,27.46,27.48,27.43,27.45,190000.0,18.8501,18.8639,18.8295,18.8433,190000.0
2007-04-09 10:20:00,27.45,27.53,27.44,27.45,292400.0,18.8433,18.8982,18.8364,18.8433,292400.0
2007-04-09 10:25:00,27.45,27.5,27.41,27.48,225200.0,18.8433,18.8776,18.8158,18.8639,225200.0
2007-04-09 10:30:00,27.49,27.54,27.47,27.47,517600.0,18.8707,18.9051,18.857,18.857,517600.0
2007-04-09 10:35:00,27.47,27.48,27.37,27.38,294800.0,18.857,18.8639,18.7884,18.7952,294800.0
2007-04-09 10:40:00,27.38,27.41,27.32,27.33,254000.0,18.7952,18.8158,18.754,18.7609,254000.0
2007-04-09 10:45:00,27.32,27.37,27.3,27.33,278800.0,18.754,18.7884,18.7403,18.7609,278800.0
2007-04-09 10:50:00,27.33,27.35,27.31,27.33,204000.0,18.7609,18.7746,18.7472,18.7609,204000.0
2007-04-09 10:55:00,27.33,27.4,27.33,27.33,191600.0,18.7609,18.809,18.7609,18.7609,191600.0
2007-04-09 11:00:00,27.33,27.36,27.31,27.36,126800.0,18.7609,18.7815,18.7472,18.7815,126800.0
2007-04-09 11:05:00,27.36,27.38,27.32,27.36,383600.0,18.7815,18.7952,18.754,18.7815,383600.0
2007-04-09 11:10:00,27.36,27.36,27.32,27.33,101600.0,18.7815,18.7815,18.754,18.7609,101600.0
2007-04-09 11:15:00,27.32,27.33,27.25,27.25,237600.0,18.754,18.7609,18.706,18.706,237600.0
2007-04-09 11:20:00,27.25,27.27,27.23,27.24,95200.0,18.706,18.7197,18.6923,18.6991,95200.0
2007-04-09 11:25:00,27.24,27.24,27.2,27.2,149200.0,18.6991,18.6991,18.6717,18.6717,149200.0
2007-04-09 11:30:00,27.2,27.31,27.2,27.3,242000.0,18.6717,18.7472,18.6717,18.7403,242000.0
2007-04-09 11:35:00,27.3,27.3,27.23,27.29,193600.0,18.7403,18.7403,18.6923,18.7334,193600.0
2007-04-09 11:40:00,27.28,27.28,27.21,27.21,69200.0,18.7266,18.7266,18.6785,18.6785,69200.0
2007-04-09 11:45:00,27.21,27.22,27.18,27.18,92000.0,18.6785,18.6854,18.6579,18.6579,92000.0
2007-04-09 11:50:00,27.19,27.19,27.17,27.17,108000.0,18.6648,18.6648,18.6511,18.6511,108000.0
2007-04-09 11:55:00,27.17,27.18,27.15,27.15,140800.0,18.6511,18.6579,18.6373,18.6373,140800.0
2007-04-09 12:00:00,27.16,27.16,27.14,27.15,78400.0,18.6442,18.6442,18.6305,18.6373,78400.0
2007-04-09 12:05:00,27.15,27.21,27.15,27.18,174800.0,18.6373,18.6785,18.6373,18.6579,174800.0
2007-04-09 12:10:00,27.17,27.17,27.14,27.16,55200.0,18.6511,18.6511,18.6305,18.6442,55200.0
2007-04-09 12:15:00,27.16,27.17,27.14,27.14,56800.0,18.6442,18.6511,18.6305,18.6305,56800.0
2007-04-09 12:20:00,27.14,27.16,27.14,27.15,68400.0,18.6305,18.6442,18.6305,18.6373,68400.0
2007-04-09 12:25:00,27.15,27.2,27.14,27.19,110400.0,18.6373,18.6717,18.6305,18.6648,110400.0
2007-04-09 12:30:00,27.19,27.25,27.18,27.21,211200.0,18.6648,18.706,18.6579,18.6785,211200.0
2007-04-09 12:35:00,27.21,27.21,27.15,27.16,169600.0,18.6785,18.6785,18.6373,18.6442,169600.0
2007-04-09 12:40:00,27.16,27.23,27.16,27.21,110400.0,18.6442,18.6923,18.6442,18.6785,110400.0
2007-04-09 12:45:00,27.21,27.22,27.2,27.21,99600.0,18.6785,18.6854,18.6717,18.6785,99600.0
2007-04-09 12:50:00,27.21,27.24,27.2,27.21,148400.0,18.6785,18.6991,18.6717,18.6785,148400.0
2007-04-09 12:55:00,27.21,27.21,27.15,27.16,200000.0,18.6785,18.6785,18.6373,18.6442,200000.0
2007-04-09 13:00:00,27.17,27.17,27.14,27.16,115200.0,18.6511,18.6511,18.6305,18.6442,115200.0
2007-04-09 13:05:00,27.16,27.18,27.15,27.15,114400.0,18.6442,18.6579,18.6373,18.6373,114400.0
2007-04-09 13:10:00,27.14,27.18,27.13,27.16,130800.0,18.6305,18.6579,18.6236,18.6442,130800.0
2007-04-09 13:15:00,27.16,27.16,27.11,27.11,108400.0,18.6442,18.6442,18.6099,18.6099,108400.0
2007-04-09 13:20:00,27.11,27.14,27.11,27.14,122000.0,18.6099,18.6305,18.6099,18.6305,122000.0
2007-04-09 13:25:00,27.14,27.15,27.14,27.15,143600.0,18.6305,18.6373,18.6305,18.6373,143600.0
2007-04-09 13:30:00,27.15,27.16,27.06,27.07,209200.0,18.6373,18.6442,18.5756,18.5824,209200.0
2007-04-09 13:35:00,27.06,27.1,27.04,27.07,266800.0,18.5756,18.603,18.5618,18.5824,266800.0
2007-04-09 13:40:00,27.07,27.07,27.03,27.05,127200.0,18.5824,18.5824,18.555,18.5687,127200.0
2007-04-09 13:45:00,27.05,27.07,27.04,27.07,127600.0,18.5687,18.5824,18.5618,18.5824,127600.0
2007-04-09 13:50:00,27.07,27.08,27.03,27.04,215200.0,18.5824,18.5893,18.555,18.5618,215200.0
2007-04-09 13:55:00,27.04,27.04,27.0,27.0,203200.0,18.5618,18.5618,18.5344,18.5344,203200.0
2007-04-09 14:00:00,27.0,27.0,26.96,26.96,216400.0,18.5344,18.5344,18.5069,18.5069,216400.0
2007-04-09 14:05:00,26.96,26.97,26.92,26.92,262800.0,18.5069,18.5138,18.4795,18.4795,262800.0
2007-04-09 14:10:00,26.92,26.94,26.91,26.94,148800.0,18.4795,18.4932,18.4726,18.4932,148800.0
2007-04-09 14:15:00,26.94,26.95,26.92,26.92,207600.0,18.4932,18.5,18.4795,18.4795,207600.0
2007-04-09 14:20:00,26.92,27.0,26.92,26.96,203200.0,18.4795,18.5344,18.4795,18.5069,203200.0
2007-04-09 14:25:00,26.96,26.96,26.92,26.93,112800.0,18.5069,18.5069,18.4795,18.4863,112800.0
2007-04-09 14:30:00,26.93,26.93,26.9,26.9,172400.0,18.4863,18.4863,18.4657,18.4657,172400.0
2007-04-09 14:35:00,26.9,26.91,26.88,26.88,266800.0,18.4657,18.4726,18.452,18.452,266800.0
2007-04-09 14:40:00,26.88,26.88,26.82,26.83,296800.0,18.452,18.452,18.4108,18.4177,296800.0
2007-04-09 14:45:00,26.83,26.91,26.82,26.89,257200.0,18.4177,18.4726,18.4108,18.4589,257200.0
2007-04-09 14:50:00,26.89,26.9,26.86,26.87,86400.0,18.4589,18.4657,18.4383,18.4451,86400.0
2007-04-09 14:55:00,26.87,26.89,26.83,26.85,213600.0,18.4451,18.4589,18.4177,18.4314,213600.0
2007-04-09 15:00:00,26.85,26.85,26.81,26.82,281600.0,18.4314,18.4314,18.4039,18.4108,281600.0
2007-04-09 15:05:00,26.82,26.83,26.78,26.79,218400.0,18.4108,18.4177,18.3833,18.3902,218400.0
2007-04-09 15:10:00,26.79,26.8,26.74,26.8,413200.0,18.3902,18.3971,18.3559,18.3971,413200.0
2007-04-09 15:15:00,26.8,26.83,26.77,26.83,380400.0,18.3971,18.4177,18.3765,18.4177,380400.0
2007-04-09 15:20:00,26.83,26.85,26.82,26.84,263200.0,18.4177,18.4314,18.4108,18.4245,263200.0
2007-04-09 15:25:00,26.84,26.88,26.81,26.81,260800.0,18.4245,18.452,18.4039,18.4039,260800.0
2007-04-09 15:30:00,26.81,26.81,26.77,26.78,259600.0,18.4039,18.4039,18.3765,18.3833,259600.0
2007-04-09 15:35:00,26.78,26.81,26.76,26.77,359600.0,18.3833,18.4039,18.3696,18.3765,359600.0
2007-04-09 15:40:00,26.77,26.84,26.77,26.83,303600.0,18.3765,18.4245,18.3765,18.4177,303600.0
2007-04-09 15:45:00,26.83,26.83,26.76,26.77,345600.0,18.4177,18.4177,18.3696,18.3765,345600.0
2007-04-09 15:50:00,26.78,26.8,26.77,26.79,366000.0,18.3833,18.3971,18.3765,18.3902,366000.0
2007-04-09 15:55:00,26.79,26.8,26.77,26.77,429200.0,18.3902,18.3971,18.3765,18.3765,429200.0
2007-04-10 09:30:00,26.73,26.76,26.69,26.7,204000.0,18.349,18.3696,18.3216,18.3284,204000.0
2007-04-10 09:35:00,26.71,26.79,26.63,26.64,245600.0,18.3353,18.3902,18.2804,18.2872,245600.0
2007-04-10 09:40:00,26.64,26.66,26.6,26.61,104800.0,18.2872,18.301,18.2598,18.2666,104800.0
2007-04-10 09:45:00,26.62,26.71,26.56,26.69,144000.0,18.2735,18.3353,18.2323,18.3216,144000.0
2007-04-10 09:50:00,26.7,26.87,26.67,26.83,220800.0,18.3284,18.4451,18.3078,18.4177,220800.0
2007-04-10 09:55:00,26.83,26.83,26.73,26.73,128800.0,18.4177,18.4177,18.349,18.349,128800.0
2007-04-10 10:00:00,26.73,26.81,26.72,26.77,88800.0,18.349,18.4039,18.3422,18.3765,88800.0
2007-04-10 10:05:00,26.77,26.77,26.72,26.75,75200.0,18.3765,18.3765,18.3422,18.3628,75200.0
2007-04-10 10:10:00,26.75,26.82,26.74,26.82,106400.0,18.3628,18.4108,18.3559,18.4108,106400.0
2007-04-10 10:15:00,26.81,26.83,26.78,26.79,100000.0,18.4039,18.4177,18.3833,18.3902,100000.0
2007-04-10 10:20:00,26.79,26.8,26.69,26.7,97600.0,18.3902,18.3971,18.3216,18.3284,97600.0
2007-04-10 10:25:00,26.71,26.73,26.69,26.73,60400.0,18.3353,18.349,18.3216,18.349,60400.0
2007-04-10 10:30:00,26.73,26.77,26.73,26.76,81200.0,18.349,18.3765,18.349,18.3696,81200.0
2007-04-10 10:35:00,26.76,26.77,26.74,26.77,122400.0,18.3696,18.3765,18.3559,18.3765,122400.0
2007-04-10 10:40:00,26.77,26.8,26.77,26.78,146400.0,18.3765,18.3971,18.3765,18.3833,146400.0
2007-04-10 10:45:00,26.78,26.83,26.78,26.83,114400.0,18.3833,18.4177,18.3833,18.4177,114400.0
2007-04-10 10:50:00,26.83,26.86,26.83,26.85,86400.0,18.4177,18.4383,18.4177,18.4314,86400.0
2007-04-10 10:55:00,26.85,26.86,26.83,26.83,98400.0,18.4314,18.4383,18.4177,18.4177,98400.0
2007-04-10 11:00:00,26.83,26.85,26.81,26.84,148400.0,18.4177,18.4314,18.4039,18.4245,148400.0
2007-04-10 11:05:00,26.84,26.88,26.82,26.85,330800.0,18.4245,18.452,18.4108,18.4314,330800.0
2007-04-10 11:10:00,26.84,26.99,26.83,26.98,631600.0,18.4245,18.5275,18.4177,18.5206,631600.0
2007-04-10 11:15:00,26.97,27.02,26.91,27.01,334800.0,18.5138,18.5481,18.4726,18.5412,334800.0
2007-04-10 11:20:00,27.0,27.03,26.99,27.0,97600.0,18.5344,18.555,18.5275,18.5344,97600.0
2007-04-10 11:25:00,27.0,27.01,26.97,26.98,87600.0,18.5344,18.5412,18.5138,18.5206,87600.0
2007-04-10 11:30:00,26.98,27.03,26.98,27.01,120000.0,18.5206,18.555,18.5206,18.5412,120000.0
2007-04-10 11:35:00,27.01,27.03,26.99,26.99,112400.0,18.5412,18.555,18.5275,18.5275,112400.0
2007-04-10 11:40:00,26.99,27.0,26.98,26.99,68000.0,18.5275,18.5344,18.5206,18.5275,68000.0
2007-04-10 11:45:00,26.99,27.04,26.99,27.04,115600.0,18.5275,18.5618,18.5275,18.5618,115600.0
2007-04-10 11:50:00,27.03,27.03,26.99,26.99,85600.0,18.555,18.555,18.5275,18.5275,85600.0
2007-04-10 11:55:00,26.99,26.99,26.94,26.94,48000.0,18.5275,18.5275,18.4932,18.4932,48000.0
2007-04-10 12:00:00,26.94,26.97,26.93,26.96,68400.0,18.4932,18.5138,18.4863,18.5069,68400.0
2007-04-10 12:05:00,26.96,26.96,26.93,26.96,47600.0,18.5069,18.5069,18.4863,18.5069,47600.0
2007-04-10 12:10:00,26.96,26.97,26.95,26.95,59200.0,18.5069,18.5138,18.5,18.5,59200.0
2007-04-10 12:15:00,26.94,26.98,26.94,26.97,55600.0,18.4932,18.5206,18.4932,18.5138,55600.0
2007-04-10 12:20:00,26.97,26.97,26.94,26.95,45200.0,18.5138,18.5138,18.4932,18.5,45200.0
2007-04-10 12:25:00,26.95,26.95,26.95,26.95,32400.0,18.5,18.5,18.5,18.5,32400.0
2007-04-10 12:30:00,26.95,26.95,26.88,26.89,174400.0,18.5,18.5,18.452,18.4589,174400.0
2007-04-10 12:35:00,26.9,26.92,26.88,26.91,32800.0,18.4657,18.4795,18.452,18.4726,32800.0
2007-04-10 12:40:00,26.91,26.91,26.88,26.88,28800.0,18.4726,18.4726,18.452,18.452,28800.0
2007-04-10 12:45:00,26.88,26.89,26.82,26.82,58000.0,18.452,18.4589,18.4108,18.4108,58000.0
2007-04-10 12:50:00,26.82,26.86,26.82,26.85,92400.0,18.4108,18.4383,18.4108,18.4314,92400.0
2007-04-10 12:55:00,26.85,26.86,26.81,26.81,121600.0,18.4314,18.4383,18.4039,18.4039,121600.0
2007-04-10 13:00:00,26.81,26.81,26.8,26.81,56800.0,18.4039,18.4039,18.3971,18.4039,56800.0
2007-04-10 13:05:00,26.8,26.81,26.79,26.79,53600.0,18.3971,18.4039,18.3902,18.3902,53600.0
2007-04-10 13:10:00,26.79,26.82,26.77,26.82,77600.0,18.3902,18.4108,18.3765,18.4108,77600.0
2007-04-10 13:15:00,26.82,26.85,26.82,26.84,92800.0,18.4108,18.4314,18.4108,18.4245,92800.0
2007-04-10 13:20:00,26.84,26.9,26.83,26.89,72000.0,18.4245,18.4657,18.4177,18.4589,72000.0
2007-04-10 13:25:00,26.89,26.9,26.85,26.87,58400.0,18.4589,18.4657,18.4314,18.4451,58400.0
2007-04-10 13:30:00,26.86,26.86,26.83,26.84,64800.0,18.4383,18.4383,18.4177,18.4245,64800.0
2007-04-10 13:35:00,26.84,26.88,26.84,26.88,47600.0,18.4245,18.452,18.4245,18.452,47600.0
2007-04-10 13:40:00,26.88,26.88,26.86,26.86,35200.0,18.452,18.452,18.4383,18.4383,35200.0
2007-04-10 13:45:00,26.86,26.88,26.86,26.87,24400.0,18.4383,18.452,18.4383,18.4451,24400.0
2007-04-10 13:50:00,26.86,26.87,26.85,26.86,43200.0,18.4383,18.4451,18.4314,18.4383,43200.0
2007-04-10 13:55:00,26.86,26.86,26.84,26.84,48000.0,18.4383,18.4383,18.4245,18.4245,48000.0
2007-04-10 14:00:00,26.84,26.96,26.84,26.94,444000.0,18.4245,18.5069,18.4245,18.4932,444000.0
2007-04-10 14:05:00,26.95,26.98,26.89,26.89,181600.0,18.5,18.5206,18.4589,18.4589,181600.0
2007-04-10 14:10:00,26.89,26.89,26.85,26.85,126000.0,18.4589,18.4589,18.4314,18.4314,126000.0
2007-04-10 14:15:00,26.85,26.86,26.83,26.84,84400.0,18.4314,18.4383,18.4177,18.4245,84400.0
2007-04-10 14:20:00,26.84,26.85,26.83,26.85,85600.0,18.4245,18.4314,18.4177,18.4314,85600.0
2007-04-10 14:25:00,26.85,26.86,26.8,26.8,199600.0,18.4314,18.4383,18.3971,18.3971,199600.0
2007-04-10 14:30:00,26.8,26.81,26.73,26.79,471600.0,18.3971,18.4039,18.349,18.3902,471600.0
2007-04-10 14:35:00,26.79,26.8,26.78,26.78,52400.0,18.3902,18.3971,18.3833,18.3833,52400.0
2007-04-10 14:40:00,26.78,26.81,26.78,26.81,76400.0,18.3833,18.4039,18.3833,18.4039,76400.0
2007-04-10 14:45:00,26.81,26.81,26.8,26.8,41200.0,18.4039,18.4039,18.3971,18.3971,41200.0
2007-04-10 14:50:00,26.8,26.83,26.8,26.83,206000.0,18.3971,18.4177,18.3971,18.4177,206000.0
2007-04-10 14:55:00,26.83,26.84,26.82,26.82,88400.0,18.4177,18.4245,18.4108,18.4108,88400.0
2007-04-10 15:00:00,26.82,26.84,26.82,26.84,44400.0,18.4108,18.4245,18.4108,18.4245,44400.0
2007-04-10 15:05:00,26.84,26.86,26.83,26.85,54800.0,18.4245,18.4383,18.4177,18.4314,54800.0
2007-04-10 15:10:00,26.85,26.85,26.82,26.82,102400.0,18.4314,18.4314,18.4108,18.4108,102400.0
2007-04-10 15:15:00,26.82,26.83,26.82,26.82,31600.0,18.4108,18.4177,18.4108,18.4108,31600.0
2007-04-10 15:20:00,26.82,26.84,26.81,26.84,95200.0,18.4108,18.4245,18.4039,18.4245,95200.0
2007-04-10 15:25:00,26.84,26.84,26.82,26.82,73200.0,18.4245,18.4245,18.4108,18.4108,73200.0
2007-04-10 15:30:00,26.82,26.83,26.79,26.79,150400.0,18.4108,18.4177,18.3902,18.3902,150400.0
2007-04-10 15:35:00,26.8,26.84,26.8,26.84,106800.0,18.3971,18.4245,18.3971,18.4245,106800.0
2007-04-10 15:40:00,26.84,26.86,26.82,26.86,147200.0,18.4245,18.4383,18.4108,18.4383,147200.0
2007-04-10 15:45:00,26.85,26.87,26.84,26.85,172400.0,18.4314,18.4451,18.4245,18.4314,172400.0
2007-04-10 15:50:00,26.85,26.85,26.82,26.84,185200.0,18.4314,18.4314,18.4108,18.4245,185200.0
2007-04-10 15:55:00,26.84,26.88,26.82,26.86,303600.0,18.4245,18.452,18.4108,18.4383,303600.0
2007-04-11 09:30:00,26.89,27.0,26.88,26.97,161600.0,18.4589,18.5344,18.452,18.5138,161600.0
2007-04-11 09:35:00,26.96,26.96,26.81,26.81,92400.0,18.5069,18.5069,18.4039,18.4039,92400.0
2007-04-11 09:40:00,26.81,26.84,26.81,26.83,29600.0,18.4039,18.4245,18.4039,18.4177,29600.0
2007-04-11 09:45:00,26.82,26.82,26.78,26.78,38400.0,18.4108,18.4108,18.3833,18.3833,38400.0
2007-04-11 09:50:00,26.78,26.78,26.75,26.76,41200.0,18.3833,18.3833,18.3628,18.3696,41200.0
2007-04-11 09:55:00,26.76,26.78,26.75,26.77,29600.0,18.3696,18.3833,18.3628,18.3765,29600.0
2007-04-11 10:00:00,26.77,26.77,26.69,26.69,128400.0,18.3765,18.3765,18.3216,18.3216,128400.0
2007-04-11 10:05:00,26.69,26.71,26.63,26.71,104000.0,18.3216,18.3353,18.2804,18.3353,104000.0
2007-04-11 10:10:00,26.71,26.75,26.66,26.75,72400.0,18.3353,18.3628,18.301,18.3628,72400.0
2007-04-11 10:15:00,26.76,26.78,26.71,26.73,52000.0,18.3696,18.3833,18.3353,18.349,52000.0
2007-04-11 10:20:00,26.73,26.74,26.66,26.66,36000.0,18.349,18.3559,18.301,18.301,36000.0
2007-04-11 10:25:00,26.66,26.66,26.64,26.64,65200.0,18.301,18.301,18.2872,18.2872,65200.0
2007-04-11 10:30:00,26.64,26.71,26.63,26.71,102800.0,18.2872,18.3353,18.2804,18.3353,102800.0
2007-04-11 10:35:00,26.71,26.71,26.7,26.71,22400.0,18.3353,18.3353,18.3284,18.3353,22400.0
2007-04-11 10:40:00,26.7,26.71,26.65,26.66,34800.0,18.3284,18.3353,18.2941,18.301,34800.0
2007-04-11 10:45:00,26.65,26.67,26.64,26.67,128400.0,18.2941,18.3078,18.2872,18.3078,128400.0
2007-04-11 10:50:00,26.67,26.67,26.64,26.64,51200.0,18.3078,18.3078,18.2872,18.2872,51200.0
2007-04-11 10:55:00,26.64,26.64,26.61,26.62,91600.0,18.2872,18.2872,18.2666,18.2735,91600.0
2007-04-11 11:00:00,26.63,26.64,26.6,26.63,66000.0,18.2804,18.2872,18.2598,18.2804,66000.0
2007-04-11 11:05:00,26.63,26.65,26.56,26.57,192400.0,18.2804,18.2941,18.2323,18.2392,192400.0
2007-04-11 11:10:00,26.57,26.61,26.57,26.6,68400.0,18.2392,18.2666,18.2392,18.2598,68400.0
2007-04-11 11:15:00,26.6,26.65,26.6,26.62,103600.0,18.2598,18.2941,18.2598,18.2735,103600.0
2007-04-11 11:20:00,26.62,26.63,26.61,26.61,62400.0,18.2735,18.2804,18.2666,18.2666,62400.0
2007-04-11 11:25:00,26.61,26.61,26.59,26.59,50000.0,18.2666,18.2666,18.2529,18.2529,50000.0
2007-04-11 11:30:00,26.59,26.61,26.59,26.6,73200.0,18.2529,18.2666,18.2529,18.2598,73200.0
2007-04-11 11:35:00,26.6,26.6,26.58,26.59,43200.0,18.2598,18.2598,18.2461,18.2529,43200.0
2007-04-11 11:40:00,26.59,26.61,26.59,26.6,38000.0,18.2529,18.2666,18.2529,18.2598,38000.0
2007-04-11 11:45:00,26.6,26.61,26.59,26.59,30000.0,18.2598,18.2666,18.2529,18.2529,30000.0
2007-04-11 11:50:00,26.59,26.61,26.59,26.61,33600.0,18.2529,18.2666,18.2529,18.2666,33600.0
2007-04-11 11:55:00,26.6,26.6,26.58,26.58,30400.0,18.2598,18.2598,18.2461,18.2461,30400.0
2007-04-11 12:00:00,26.58,26.63,26.57,26.63,55600.0,18.2461,18.2804,18.2392,18.2804,55600.0
2007-04-11 12:05:00,26.63,26.63,26.6,26.6,30000.0,18.2804,18.2804,18.2598,18.2598,30000.0
2007-04-11 12:10:00,26.6,26.61,26.59,26.6,23200.0,18.2598,18.2666,18.2529,18.2598,23200.0
2007-04-11 12:15:00,26.6,26.62,26.6,26.62,24000.0,18.2598,18.2735,18.2598,18.2735,24000.0
2007-04-11 12:20:00,26.64,26.67,26.64,26.67,26800.0,18.2872,18.3078,18.2872,18.3078,26800.0
2007-04-11 12:25:00,26.67,26.68,26.65,26.65,44800.0,18.3078,18.3147,18.2941,18.2941,44800.0
2007-04-11 12:30:00,26.66,26.66,26.63,26.63,50400.0,18.301,18.301,18.2804,18.2804,50400.0
2007-04-11 12:35:00,26.63,26.64,26.59,26.59,65600.0,18.2804,18.2872,18.2529,18.2529,65600.0
2007-04-11 12:40:00,26.6,26.63,26.59,26.63,76400.0,18.2598,18.2804,18.2529,18.2804,76400.0
2007-04-11 12:45:00,26.64,26.64,26.63,26.64,16800.0,18.2872,18.2872,18.2804,18.2872,16800.0
2007-04-11 12:50:00,26.64,26.64,26.62,26.63,33600.0,18.2872,18.2872,18.2735,18.2804,33600.0
2007-04-11 12:55:00,26.63,26.63,26.61,26.61,20000.0,18.2804,18.2804,18.2666,18.2666,20000.0
2007-04-11 13:00:00,26.61,26.62,26.61,26.61,72000.0,18.2666,18.2735,18.2666,18.2666,72000.0
2007-04-11 13:05:00,26.61,26.65,26.6,26.64,47600.0,18.2666,18.2941,18.2598,18.2872,47600.0
2007-04-11 13:10:00,26.65,26.67,26.64,26.64,87200.0,18.2941,18.3078,18.2872,18.2872,87200.0
2007-04-11 13:15:00,26.64,26.65,26.64,26.64,25200.0,18.2872,18.2941,18.2872,18.2872,25200.0
2007-04-11 13:20:00,26.64,26.64,26.61,26.61,35600.0,18.2872,18.2872,18.2666,18.2666,35600.0
2007-04-11 13:25:00,26.62,26.62,26.6,26.62,72400.0,18.2735,18.2735,18.2598,18.2735,72400.0
2007-04-11 13:30:00,26.62,26.66,26.62,26.66,38800.0,18.2735,18.301,18.2735,18.301,38800.0
2007-04-11 13:35:00,26.66,26.67,26.64,26.66,37200.0,18.301,18.3078,18.2872,18.301,37200.0
2007-04-11 13:40:00,26.66,26.67,26.65,26.66,21200.0,18.301,18.3078,18.2941,18.301,21200.0
2007-04-11 13:45:00,26.65,26.67,26.65,26.66,27200.0,18.2941,18.3078,18.2941,18.301,27200.0
2007-04-11 13:50:00,26.66,26.66,26.63,26.63,42000.0,18.301,18.301,18.2804,18.2804,42000.0
2007-04-11 13:55:00,26.64,26.67,26.64,26.67,65600.0,18.2872,18.3078,18.2872,18.3078,65600.0
2007-04-11 14:00:00,26.67,26.67,26.58,26.61,155600.0,18.3078,18.3078,18.2461,18.2666,155600.0
2007-04-11 14:05:00,26.61,26.64,26.58,26.61,116400.0,18.2666,18.2872,18.2461,18.2666,116400.0
2007-04-11 14:10:00,26.61,26.61,26.58,26.61,90400.0,18.2666,18.2666,18.2461,18.2666,90400.0
2007-04-11 14:15:00,26.61,26.61,26.56,26.6,54400.0,18.2666,18.2666,18.2323,18.2598,54400.0
2007-04-11 14:20:00,26.59,26.6,26.57,26.59,35600.0,18.2529,18.2598,18.2392,18.2529,35600.0
2007-04-11 14:25:00,26.59,26.61,26.56,26.57,66800.0,18.2529,18.2666,18.2323,18.2392,66800.0
2007-04-11 14:30:00,26.57,26.58,26.54,26.54,58400.0,18.2392,18.2461,18.2186,18.2186,58400.0
2007-04-11 14:35:00,26.54,26.55,26.52,26.52,83200.0,18.2186,18.2255,18.2049,18.2049,83200.0
2007-04-11 14:40:00,26.51,26.52,26.5,26.5,172800.0,18.198,18.2049,18.1911,18.1911,172800.0
2007-04-11 14:45:00,26.5,26.55,26.5,26.55,100800.0,18.1911,18.2255,18.1911,18.2255,100800.0
2007-04-11 14:50:00,26.55,26.58,26.53,26.58,65200.0,18.2255,18.2461,18.2117,18.2461,65200.0
2007-04-11 14:55:00,26.57,26.59,26.56,26.58,73200.0,18.2392,18.2529,18.2323,18.2461,73200.0
2007-04-11 15:00:00,26.57,26.58,26.52,26.57,80000.0,18.2392,18.2461,18.2049,18.2392,80000.0
2007-04-11 15:05:00,26.57,26.59,26.57,26.58,51600.0,18.2392,18.2529,18.2392,18.2461,51600.0
2007-04-11 15:10:00,26.58,26.6,26.57,26.59,53600.0,18.2461,18.2598,18.2392,18.2529,53600.0
2007-04-11 15:15:00,26.59,26.59,26.56,26.59,52400.0,18.2529,18.2529,18.2323,18.2529,52400.0
2007-04-11 15:20:00,26.59,26.63,26.59,26.63,82000.0,18.2529,18.2804,18.2529,18.2804,82000.0
2007-04-11 15:25:00,26.63,26.64,26.6,26.62,69200.0,18.2804,18.2872,18.2598,18.2735,69200.0
2007-04-11 15:30:00,26.62,26.64,26.61,26.63,63600.0,18.2735,18.2872,18.2666,18.2804,63600.0
2007-04-11 15:35:00,26.63,26.63,26.6,26.61,57600.0,18.2804,18.2804,18.2598,18.2666,57600.0
2007-04-11 15:40:00,26.61,26.62,26.6,26.61,44800.0,18.2666,18.2735,18.2598,18.2666,44800.0
2007-04-11 15:45:00,26.61,26.65,26.61,26.62,178000.0,18.2666,18.2941,18.2666,18.2735,178000.0
2007-04-11 15:50:00,26.62,26.65,26.6,26.61,124800.0,18.2735,18.2941,18.2598,18.2666,124800.0
2007-04-11 15:55:00,26.61,26.64,26.6,26.61,206400.0,18.2666,18.2872,18.2598,18.2666,206400.0
2007-04-12 09:30:00,26.58,26.6,26.41,26.41,85200.0,18.2461,18.2598,18.1294,18.1294,85200.0
2007-04-12 09:35:00,26.41,26.58,26.41,26.55,128400.0,18.1294,18.2461,18.1294,18.2255,128400.0
2007-04-12 09:40:00,26.54,26.54,26.45,26.48,91600.0,18.2186,18.2186,18.1568,18.1774,91600.0
2007-04-12 09:45:00,26.46,26.6,26.43,26.58,114800.0,18.1637,18.2598,18.1431,18.2461,114800.0
2007-04-12 09:50:00,26.59,26.67,26.57,26.57,99200.0,18.2529,18.3078,18.2392,18.2392,99200.0
2007-04-12 09:55:00,26.57,26.65,26.57,26.63,98400.0,18.2392,18.2941,18.2392,18.2804,98400.0
2007-04-12 10:00:00,26.63,26.73,26.61,26.72,150000.0,18.2804,18.349,18.2666,18.3422,150000.0
2007-04-12 10:05:00,26.73,26.81,26.71,26.76,57200.0,18.349,18.4039,18.3353,18.3696,57200.0
2007-04-12 10:10:00,26.76,26.83,26.74,26.82,54000.0,18.3696,18.4177,18.3559,18.4108,54000.0
2007-04-12 10:15:00,26.81,26.86,26.78,26.86,72400.0,18.4039,18.4383,18.3833,18.4383,72400.0
2007-04-12 10:20:00,26.86,26.88,26.8,26.87,56000.0,18.4383,18.452,18.3971,18.4451,56000.0
2007-04-12 10:25:00,26.86,27.0,26.86,27.0,143600.0,18.4383,18.5344,18.4383,18.5344,143600.0
2007-04-12 10:30:00,27.0,27.03,26.93,26.93,162800.0,18.5344,18.555,18.4863,18.4863,162800.0
2007-04-12 10:35:00,26.93,26.97,26.92,26.95,89200.0,18.4863,18.5138,18.4795,18.5,89200.0
2007-04-12 10:40:00,26.96,27.05,26.95,27.0,151200.0,18.5069,18.5687,18.5,18.5344,151200.0
2007-04-12 10:45:00,27.0,27.1,26.98,27.07,96000.0,18.5344,18.603,18.5206,18.5824,96000.0
2007-04-12 10:50:00,27.06,27.11,27.06,27.09,107600.0,18.5756,18.6099,18.5756,18.5961,107600.0
2007-04-12 10:55:00,27.09,27.12,27.01,27.01,80400.0,18.5961,18.6167,18.5412,18.5412,80400.0
2007-04-12 11:00:00,27.0,27.02,26.96,27.01,78800.0,18.5344,18.5481,18.5069,18.5412,78800.0
2007-04-12 11:05:00,27.01,27.09,27.0,27.08,166400.0,18.5412,18.5961,18.5344,18.5893,166400.0
2007-04-12 11:10:00,27.09,27.16,27.09,27.15,199200.0,18.5961,18.6442,18.5961,18.6373,199200.0
2007-04-12 11:15:00,27.15,27.16,27.09,27.11,58800.0,18.6373,18.6442,18.5961,18.6099,58800.0
2007-04-12 11:20:00,27.11,27.13,27.09,27.11,57600.0,18.6099,18.6236,18.5961,18.6099,57600.0
2007-04-12 11:25:00,27.1,27.12,27.08,27.09,41600.0,18.603,18.6167,18.5893,18.5961,41600.0
2007-04-12 11:30:00,27.09,27.14,27.08,27.13,64000.0,18.5961,18.6305,18.5893,18.6236,64000.0
2007-04-12 11:35:00,27.14,27.24,27.11,27.23,210000.0,18.6305,18.6991,18.6099,18.6923,210000.0
2007-04-12 11:40:00,27.23,27.3,27.22,27.29,277200.0,18.6923,18.7403,18.6854,18.7334,277200.0
2007-04-12 11:45:00,27.29,27.35,27.29,27.35,289600.0,18.7334,18.7746,18.7334,18.7746,289600.0
2007-04-12 11:50:00,27.35,27.41,27.33,27.36,145200.0,18.7746,18.8158,18.7609,18.7815,145200.0
2007-04-12 11:55:00,27.36,27.5,27.34,27.5,250400.0,18.7815,18.8776,18.7678,18.8776,250400.0
2007-04-12 12:00:00,27.5,27.67,27.5,27.61,496800.0,18.8776,18.9943,18.8776,18.9531,496800.0
2007-04-12 12:05:00,27.6,27.63,27.56,27.6,330800.0,18.9462,18.9668,18.9188,18.9462,330800.0
2007-04-12 12:10:00,27.6,27.68,27.58,27.68,497600.0,18.9462,19.0012,18.9325,19.0012,497600.0
2007-04-12 12:15:00,27.68,27.8,27.67,27.8,730400.0,19.0012,19.0835,18.9943,19.0835,730400.0
2007-04-12 12:20:00,27.8,28.03,27.77,28.01,862800.0,19.0835,19.2414,19.0629,19.2277,862800.0
2007-04-12 12:25:00,28.02,28.02,27.9,27.93,488800.0,19.2346,19.2346,19.1522,19.1728,488800.0
2007-04-12 12:30:00,27.93,27.93,27.84,27.84,258800.0,19.1728,19.1728,19.111,19.111,258800.0
2007-04-12 12:35:00,27.84,27.88,27.83,27.85,202800.0,19.111,19.1385,19.1041,19.1179,202800.0
2007-04-12 12:40:00,27.85,27.89,27.81,27.81,133200.0,19.1179,19.1453,19.0904,19.0904,133200.0
2007-04-12 12:45:00,27.81,27.88,27.81,27.85,186800.0,19.0904,19.1385,19.0904,19.1179,186800.0
2007-04-12 12:50:00,27.84,27.86,27.82,27.82,70000.0,19.111,19.1247,19.0973,19.0973,70000.0
2007-04-12 12:55:00,27.82,27.82,27.77,27.78,141200.0,19.0973,19.0973,19.0629,19.0698,141200.0
2007-04-12 13:00:00,27.78,27.8,27.71,27.71,239200.0,19.0698,19.0835,19.0218,19.0218,239200.0
2007-04-12 13:05:00,27.71,27.72,27.65,27.68,394800.0,19.0218,19.0286,18.9806,19.0012,394800.0
2007-04-12 13:10:00,27.68,27.7,27.63,27.7,220800.0,19.0012,19.0149,18.9668,19.0149,220800.0
2007-04-12 13:15:00,27.7,27.71,27.65,27.66,89200.0,19.0149,19.0218,18.9806,18.9874,89200.0
2007-04-12 13:20:00,27.64,27.67,27.61,27.65,145200.0,18.9737,18.9943,18.9531,18.9806,145200.0
2007-04-12 13:25:00,27.64,27.68,27.61,27.62,97600.0,18.9737,19.0012,18.9531,18.96,97600.0
2007-04-12 13:30:00,27.62,27.65,27.61,27.65,95200.0,18.96,18.9806,18.9531,18.9806,95200.0
2007-04-12 13:35:00,27.65,27.65,27.62,27.64,74800.0,18.9806,18.9806,18.96,18.9737,74800.0
2007-04-12 13:40:00,27.64,27.65,27.58,27.6,155200.0,18.9737,18.9806,18.9325,18.9462,155200.0
2007-04-12 13:45:00,27.6,27.64,27.58,27.6,164000.0,18.9462,18.9737,18.9325,18.9462,164000.0
2007-04-12 13:50:00,27.6,27.61,27.59,27.61,94800.0,18.9462,18.9531,18.9394,18.9531,94800.0
2007-04-12 13:55:00,27.61,27.62,27.59,27.61,93200.0,18.9531,18.96,18.9394,18.9531,93200.0
2007-04-12 14:00:00,27.6,27.61,27.56,27.57,154000.0,18.9462,18.9531,18.9188,18.9256,154000.0
2007-04-12 14:05:00,27.57,27.59,27.56,27.59,91600.0,18.9256,18.9394,18.9188,18.9394,91600.0
2007-04-12 14:10:00,27.59,27.62,27.58,27.6,257200.0,18.9394,18.96,18.9325,18.9462,257200.0
2007-04-12 14:15:00,27.59,27.63,27.59,27.62,183200.0,18.9394,18.9668,18.9394,18.96,183200.0
2007-04-12 14:20:00,27.62,27.71,27.62,27.7,266800.0,18.96,19.0218,18.96,19.0149,266800.0
2007-04-12 14:25:00,27.71,27.75,27.7,27.7,216400.0,19.0218,19.0492,19.0149,19.0149,216400.0
2007-04-12 14:30:00,27.7,27.72,27.67,27.72,91200.0,19.0149,19.0286,18.9943,19.0286,91200.0
2007-04-12 14:35:00,27.72,27.75,27.69,27.75,202400.0,19.0286,19.0492,19.008,19.0492,202400.0
2007-04-12 14:40:00,27.75,27.75,27.71,27.75,117600.0,19.0492,19.0492,19.0218,19.0492,117600.0
2007-04-12 14:45:00,27.75,27.79,27.73,27.77,158000.0,19.0492,19.0767,19.0355,19.0629,158000.0
2007-04-12 14:50:00,27.78,27.79,27.74,27.74,148800.0,19.0698,19.0767,19.0423,19.0423,148800.0
2007-04-12 14:55:00,27.75,27.75,27.69,27.69,116000.0,19.0492,19.0492,19.008,19.008,116000.0
2007-04-12 15:00:00,27.69,27.77,27.66,27.71,380800.0,19.008,19.0629,18.9874,19.0218,380800.0
2007-04-12 15:05:00,27.71,27.73,27.69,27.73,131200.0,19.0218,19.0355,19.008,19.0355,131200.0
2007-04-12 15:10:00,27.72,27.74,27.7,27.7,305600.0,19.0286,19.0423,19.0149,19.0149,305600.0
2007-04-12 15:15:00,27.71,27.75,27.69,27.74,95200.0,19.0218,19.0492,19.008,19.0423,95200.0
2007-04-12 15:20:00,27.74,27.75,27.73,27.75,183200.0,19.0423,19.0492,19.0355,19.0492,183200.0
2007-04-12 15:25:00,27.74,27.74,27.72,27.73,96800.0,19.0423,19.0423,19.0286,19.0355,96800.0
2007-04-12 15:30:00,27.73,27.73,27.72,27.73,132400.0,19.0355,19.0355,19.0286,19.0355,132400.0
2007-04-12 15:35:00,27.73,27.78,27.73,27.78,247200.0,19.0355,19.0698,19.0355,19.0698,247200.0
2007-04-12 15:40:00,27.78,27.8,27.76,27.77,252400.0,19.0698,19.0835,19.0561,19.0629,252400.0
2007-04-12 15:45:00,27.78,27.78,27.73,27.75,278400.0,19.0698,19.0698,19.0355,19.0492,278400.0
2007-04-12 15:50:00,27.75,27.77,27.75,27.77,184000.0,19.0492,19.0629,19.0492,19.0629,184000.0
2007-04-12 15:55:00,27.77,27.78,27.75,27.75,254800.0,19.0629,19.0698,19.0492,19.0492,254800.0
2007-04-13 09:30:00,27.75,27.8,27.57,27.61,207200.0,19.0492,19.0835,18.9256,18.9531,207200.0
2007-04-13 09:35:00,27.59,27.66,27.44,27.45,229200.0,18.9394,18.9874,18.8364,18.8433,229200.0
2007-04-13 09:40:00,27.44,27.55,27.44,27.55,160800.0,18.8364,18.9119,18.8364,18.9119,160800.0
2007-04-13 09:45:00,27.55,27.6,27.49,27.49,156800.0,18.9119,18.9462,18.8707,18.8707,156800.0
2007-04-13 09:50:00,27.5,27.5,27.34,27.38,266000.0,18.8776,18.8776,18.7678,18.7952,266000.0
2007-04-13 09:55:00,27.38,27.48,27.36,27.45,165600.0,18.7952,18.8639,18.7815,18.8433,165600.0
2007-04-13 10:00:00,27.45,27.45,27.38,27.4,151200.0,18.8433,18.8433,18.7952,18.809,151200.0
2007-04-13 10:05:00,27.39,27.39,27.32,27.36,302800.0,18.8021,18.8021,18.754,18.7815,302800.0
2007-04-13 10:10:00,27.36,27.44,27.36,27.44,146800.0,18.7815,18.8364,18.7815,18.8364,146800.0
2007-04-13 10:15:00,27.44,27.49,27.38,27.42,115600.0,18.8364,18.8707,18.7952,18.8227,115600.0
2007-04-13 10:20:00,27.43,27.5,27.41,27.49,79600.0,18.8295,18.8776,18.8158,18.8707,79600.0
2007-04-13 10:25:00,27.49,27.5,27.41,27.41,102000.0,18.8707,18.8776,18.8158,18.8158,102000.0
2007-04-13 10:30:00,27.41,27.41,27.36,27.37,126000.0,18.8158,18.8158,18.7815,18.7884,126000.0
2007-04-13 10:35:00,27.37,27.39,27.34,27.36,177600.0,18.7884,18.8021,18.7678,18.7815,177600.0
2007-04-13 10:40:00,27.36,27.36,27.3,27.32,121600.0,18.7815,18.7815,18.7403,18.754,121600.0
2007-04-13 10:45:00,27.32,27.32,27.25,27.28,134400.0,18.754,18.754,18.706,18.7266,134400.0
2007-04-13 10:50:00,27.28,27.3,27.22,27.22,82800.0,18.7266,18.7403,18.6854,18.6854,82800.0
2007-04-13 10:55:00,27.22,27.27,27.22,27.26,106800.0,18.6854,18.7197,18.6854,18.7128,106800.0
2007-04-13 11:00:00,27.26,27.29,27.2,27.28,144000.0,18.7128,18.7334,18.6717,18.7266,144000.0
2007-04-13 11:05:00,27.28,27.28,27.19,27.21,114800.0,18.7266,18.7266,18.6648,18.6785,114800.0
2007-04-13 11:10:00,27.21,27.23,27.18,27.2,66800.0,18.6785,18.6923,18.6579,18.6717,66800.0
2007-04-13 11:15:00,27.2,27.2,27.16,27.17,51600.0,18.6717,18.6717,18.6442,18.6511,51600.0
2007-04-13 11:20:00,27.17,27.23,27.17,27.23,60800.0,18.6511,18.6923,18.6511,18.6923,60800.0
2007-04-13 11:25:00,27.23,27.24,27.22,27.23,52000.0,18.6923,18.6991,18.6854,18.6923,52000.0
2007-04-13 11:30:00,27.23,27.3,27.21,27.3,68800.0,18.6923,18.7403,18.6785,18.7403,68800.0
2007-04-13 11:35:00,27.3,27.31,27.27,27.29,30000.0,18.7403,18.7472,18.7197,18.7334,30000.0
2007-04-13 11:40:00,27.28,27.3,27.27,27.29,52400.0,18.7266,18.7403,18.7197,18.7334,52400.0
2007-04-13 11:45:00,27.29,27.3,27.25,27.28,52800.0,18.7334,18.7403,18.706,18.7266,52800.0
2007-04-13 11:50:00,27.28,27.32,27.27,27.32,42800.0,18.7266,18.754,18.7197,18.754,42800.0
2007-04-13 11:55:00,27.32,27.34,27.28,27.32,142800.0,18.754,18.7678,18.7266,18.754,142800.0
2007-04-13 12:00:00,27.32,27.32,27.29,27.32,113200.0,18.754,18.754,18.7334,18.754,113200.0
2007-04-13 12:05:00,27.32,27.35,27.32,27.33,142800.0,18.754,18.7746,18.754,18.7609,142800.0
2007-04-13 12:10:00,27.33,27.34,27.3,27.3,28400.0,18.7609,18.7678,18.7403,18.7403,28400.0
2007-04-13 12:15:00,27.3,27.3,27.25,27.25,37600.0,18.7403,18.7403,18.706,18.706,37600.0
2007-04-13 12:20:00,27.25,27.29,27.25,27.29,45600.0,18.706,18.7334,18.706,18.7334,45600.0
2007-04-13 12:25:00,27.29,27.29,27.25,27.27,25600.0,18.7334,18.7334,18.706,18.7197,25600.0
2007-04-13 12:30:00,27.26,27.27,27.25,27.27,21600.0,18.7128,18.7197,18.706,18.7197,21600.0
2007-04-13 12:35:00,27.27,27.28,27.26,27.26,23200.0,18.7197,18.7266,18.7128,18.7128,23200.0
2007-04-13 12:40:00,27.26,27.29,27.26,27.28,23600.0,18.7128,18.7334,18.7128,18.7266,23600.0
2007-04-13 12:45:00,27.28,27.29,27.28,27.28,24400.0,18.7266,18.7334,18.7266,18.7266,24400.0
2007-04-13 12:50:00,27.28,27.31,27.28,27.31,12000.0,18.7266,18.7472,18.7266,18.7472,12000.0
2007-04-13 12:55:00,27.31,27.34,27.3,27.31,37600.0,18.7472,18.7678,18.7403,18.7472,37600.0
2007-04-13 13:00:00,27.3,27.33,27.3,27.32,16400.0,18.7403,18.7609,18.7403,18.754,16400.0
2007-04-13 13:05:00,27.31,27.33,27.3,27.32,33600.0,18.7472,18.7609,18.7403,18.754,33600.0
2007-04-13 13:10:00,27.32,27.33,27.29,27.29,35600.0,18.754,18.7609,18.7334,18.7334,35600.0
2007-04-13 13:15:00,27.29,27.29,27.26,27.28,47600.0,18.7334,18.7334,18.7128,18.7266,47600.0
2007-04-13 13:20:00,27.28,27.3,27.27,27.3,44000.0,18.7266,18.7403,18.7197,18.7403,44000.0
2007-04-13 13:25:00,27.3,27.31,27.29,27.3,25200.0,18.7403,18.7472,18.7334,18.7403,25200.0
2007-04-13 13:30:00,27.29,27.3,27.28,27.29,23200.0,18.7334,18.7403,18.7266,18.7334,23200.0
2007-04-13 13:35:00,27.29,27.31,27.29,27.31,19600.0,18.7334,18.7472,18.7334,18.7472,19600.0
2007-04-13 13:40:00,27.31,27.34,27.31,27.34,35200.0,18.7472,18.7678,18.7472,18.7678,35200.0
2007-04-13 13:45:00,27.34,27.38,27.33,27.37,85200.0,18.7678,18.7952,18.7609,18.7884,85200.0
2007-04-13 13:50:00,27.36,27.41,27.36,27.41,58400.0,18.7815,18.8158,18.7815,18.8158,58400.0
2007-04-13 13:55:00,27.41,27.41,27.38,27.39,46800.0,18.8158,18.8158,18.7952,18.8021,46800.0
2007-04-13 14:00:00,27.39,27.42,27.39,27.41,72800.0,18.8021,18.8227,18.8021,18.8158,72800.0
2007-04-13 14:05:00,27.41,27.41,27.36,27.36,50000.0,18.8158,18.8158,18.7815,18.7815,50000.0
2007-04-13 14:10:00,27.36,27.38,27.36,27.38,37200.0,18.7815,18.7952,18.7815,18.7952,37200.0
2007-04-13 14:15:00,27.38,27.39,27.37,27.39,26800.0,18.7952,18.8021,18.7884,18.8021,26800.0
2007-04-13 14:20:00,27.39,27.39,27.34,27.34,48400.0,18.8021,18.8021,18.7678,18.7678,48400.0
2007-04-13 14:25:00,27.34,27.39,27.33,27.38,38400.0,18.7678,18.8021,18.7609,18.7952,38400.0
2007-04-13 14:30:00,27.38,27.38,27.35,27.36,32000.0,18.7952,18.7952,18.7746,18.7815,32000.0
2007-04-13 14:35:00,27.36,27.4,27.36,27.4,32000.0,18.7815,18.809,18.7815,18.809,32000.0
2007-04-13 14:40:00,27.4,27.43,27.4,27.42,60800.0,18.809,18.8295,18.809,18.8227,60800.0
2007-04-13 14:45:00,27.42,27.43,27.4,27.41,40400.0,18.8227,18.8295,18.809,18.8158,40400.0
2007-04-13 14:50:00,27.41,27.43,27.4,27.4,43200.0,18.8158,18.8295,18.809,18.809,43200.0
2007-04-13 14:55:00,27.4,27.43,27.4,27.43,40800.0,18.809,18.8295,18.809,18.8295,40800.0
2007-04-13 15:00:00,27.43,27.43,27.41,27.43,32000.0,18.8295,18.8295,18.8158,18.8295,32000.0
2007-04-13 15:05:00,27.43,27.46,27.43,27.44,60800.0,18.8295,18.8501,18.8295,18.8364,60800.0
2007-04-13 15:10:00,27.45,27.46,27.43,27.43,48400.0,18.8433,18.8501,18.8295,18.8295,48400.0
2007-04-13 15:15:00,27.43,27.46,27.41,27.46,84400.0,18.8295,18.8501,18.8158,18.8501,84400.0
2007-04-13 15:20:00,27.46,27.47,27.43,27.45,57200.0,18.8501,18.857,18.8295,18.8433,57200.0
2007-04-13 15:25:00,27.45,27.47,27.44,27.45,81200.0,18.8433,18.857,18.8364,18.8433,81200.0
2007-04-13 15:30:00,27.44,27.47,27.44,27.45,64400.0,18.8364,18.857,18.8364,18.8433,64400.0
2007-04-13 15:35:00,27.44,27.47,27.44,27.46,67600.0,18.8364,18.857,18.8364,18.8501,67600.0
2007-04-13 15:40:00,27.46,27.47,27.45,27.45,46800.0,18.8501,18.857,18.8433,18.8433,46800.0
2007-04-13 15:45:00,27.45,27.46,27.42,27.46,127200.0,18.8433,18.8501,18.8227,18.8501,127200.0
2007-04-13 15:50:00,27.45,27.46,27.44,27.45,82000.0,18.8433,18.8501,18.8364,18.8433,82000.0
2007-04-13 15:55:00,27.45,27.5,27.44,27.45,217600.0,18.8433,18.8776,18.8364,18.8433,217600.0
2007-04-16 09:30:00,27.75,27.78,27.63,27.73,350800.0,19.0492,19.0698,18.9668,19.0355,350800.0
2007-04-16 09:35:00,27.73,27.79,27.71,27.78,208000.0,19.0355,19.0767,19.0218,19.0698,208000.0
2007-04-16 09:40:00,27.78,27.78,27.66,27.68,244800.0,19.0698,19.0698,18.9874,19.0012,244800.0
2007-04-16 09:45:00,27.69,27.79,27.65,27.66,181600.0,19.008,19.0767,18.9806,18.9874,181600.0
2007-04-16 09:50:00,27.65,27.65,27.55,27.62,136800.0,18.9806,18.9806,18.9119,18.96,136800.0
2007-04-16 09:55:00,27.61,27.63,27.59,27.61,63600.0,18.9531,18.9668,18.9394,18.9531,63600.0
2007-04-16 10:00:00,27.61,27.63,27.59,27.6,64400.0,18.9531,18.9668,18.9394,18.9462,64400.0
2007-04-16 10:05:00,27.6,27.64,27.58,27.64,76800.0,18.9462,18.9737,18.9325,18.9737,76800.0
2007-04-16 10:10:00,27.64,27.68,27.59,27.59,72800.0,18.9737,19.0012,18.9394,18.9394,72800.0
2007-04-16 10:15:00,27.6,27.65,27.59,27.6,96000.0,18.9462,18.9806,18.9394,18.9462,96000.0
2007-04-16 10:20:00,27.6,27.65,27.59,27.65,46400.0,18.9462,18.9806,18.9394,18.9806,46400.0
2007-04-16 10:25:00,27.65,27.7,27.65,27.7,28000.0,18.9806,19.0149,18.9806,19.0149,28000.0
2007-04-16 10:30:00,27.7,27.74,27.66,27.66,62000.0,19.0149,19.0423,18.9874,18.9874,62000.0
2007-04-16 10:35:00,27.67,27.68,27.65,27.67,63200.0,18.9943,19.0012,18.9806,18.9943,63200.0
2007-04-16 10:40:00,27.67,27.67,27.64,27.64,54800.0,18.9943,18.9943,18.9737,18.9737,54800.0
2007-04-16 10:45:00,27.64,27.68,27.64,27.68,52000.0,18.9737,19.0012,18.9737,19.0012,52000.0
2007-04-16 10:50:00,27.68,27.7,27.65,27.65,47600.0,19.0012,19.0149,18.9806,18.9806,47600.0
2007-04-16 10:55:00,27.65,27.67,27.64,27.66,53600.0,18.9806,18.9943,18.9737,18.9874,53600.0
2007-04-16 11:00:00,27.66,27.66,27.61,27.62,128800.0,18.9874,18.9874,18.9531,18.96,128800.0
2007-04-16 11:05:00,27.62,27.62,27.56,27.56,180000.0,18.96,18.96,18.9188,18.9188,180000.0
2007-04-16 11:10:00,27.56,27.6,27.55,27.59,189600.0,18.9188,18.9462,18.9119,18.9394,189600.0
2007-04-16 11:15:00,27.59,27.61,27.58,27.6,129600.0,18.9394,18.9531,18.9325,18.9462,129600.0
2007-04-16 11:20:00,27.6,27.64,27.6,27.64,70400.0,18.9462,18.9737,18.9462,18.9737,70400.0
2007-04-16 11:25:00,27.63,27.67,27.63,27.66,94800.0,18.9668,18.9943,18.9668,18.9874,94800.0
2007-04-16 11:30:00,27.66,27.67,27.64,27.67,48400.0,18.9874,18.9943,18.9737,18.9943,48400.0
2007-04-16 11:35:00,27.68,27.7,27.67,27.7,51200.0,19.0012,19.0149,18.9943,19.0149,51200.0
2007-04-16 11:40:00,27.7,27.75,27.7,27.75,64400.0,19.0149,19.0492,19.0149,19.0492,64400.0
2007-04-16 11:45:00,27.75,27.78,27.74,27.78,65200.0,19.0492,19.0698,19.0423,19.0698,65200.0
2007-04-16 11:50:00,27.78,27.79,27.77,27.77,68000.0,19.0698,19.0767,19.0629,19.0629,68000.0
2007-04-16 11:55:00,27.78,27.78,27.75,27.76,30800.0,19.0698,19.0698,19.0492,19.0561,30800.0
2007-04-16 12:00:00,27.75,27.8,27.75,27.79,80800.0,19.0492,19.0835,19.0492,19.0767,80800.0
2007-04-16 12:05:00,27.79,27.82,27.78,27.8,62000.0,19.0767,19.0973,19.0698,19.0835,62000.0
2007-04-16 12:10:00,27.8,27.81,27.79,27.8,50800.0,19.0835,19.0904,19.0767,19.0835,50800.0
2007-04-16 12:15:00,27.8,27.8,27.79,27.8,34800.0,19.0835,19.0835,19.0767,19.0835,34800.0
2007-04-16 12:20:00,27.8,27.83,27.8,27.8,72000.0,19.0835,19.1041,19.0835,19.0835,72000.0
2007-04-16 12:25:00,27.8,27.84,27.8,27.81,35200.0,19.0835,19.111,19.0835,19.0904,35200.0
2007-04-16 12:30:00,27.81,27.83,27.8,27.8,24000.0,19.0904,19.1041,19.0835,19.0835,24000.0
2007-04-16 12:35:00,27.81,27.81,27.78,27.79,31200.0,19.0904,19.0904,19.0698,19.0767,31200.0
2007-04-16 12:40:00,27.78,27.79,27.76,27.76,11600.0,19.0698,19.0767,19.0561,19.0561,11600.0
2007-04-16 12:45:00,27.75,27.76,27.75,27.76,33600.0,19.0492,19.0561,19.0492,19.0561,33600.0
2007-04-16 12:50:00,27.75,27.76,27.73,27.74,27600.0,19.0492,19.0561,19.0355,19.0423,27600.0
2007-04-16 12:55:00,27.74,27.75,27.73,27.73,20000.0,19.0423,19.0492,19.0355,19.0355,20000.0
2007-04-16 13:00:00,27.73,27.75,27.72,27.74,35600.0,19.0355,19.0492,19.0286,19.0423,35600.0
2007-04-16 13:05:00,27.75,27.77,27.74,27.75,34000.0,19.0492,19.0629,19.0423,19.0492,34000.0
2007-04-16 13:10:00,27.76,27.76,27.75,27.76,11600.0,19.0561,19.0561,19.0492,19.0561,11600.0
2007-04-16 13:15:00,27.76,27.76,27.75,27.75,6400.0,19.0561,19.0561,19.0492,19.0492,6400.0
2007-04-16 13:20:00,27.75,27.78,27.75,27.78,30000.0,19.0492,19.0698,19.0492,19.0698,30000.0
2007-04-16 13:25:00,27.78,27.78,27.77,27.78,17200.0,19.0698,19.0698,19.0629,19.0698,17200.0
2007-04-16 13:30:00,27.79,27.8,27.79,27.79,35200.0,19.0767,19.0835,19.0767,19.0767,35200.0
2007-04-16 13:35:00,27.78,27.81,27.78,27.81,34400.0,19.0698,19.0904,19.0698,19.0904,34400.0
2007-04-16 13:40:00,27.81,27.82,27.81,27.81,30000.0,19.0904,19.0973,19.0904,19.0904,30000.0
2007-04-16 13:45:00,27.81,27.83,27.81,27.83,47200.0,19.0904,19.1041,19.0904,19.1041,47200.0
2007-04-16 13:50:00,27.84,27.86,27.82,27.85,70000.0,19.111,19.1247,19.0973,19.1179,70000.0
2007-04-16 13:55:00,27.85,27.86,27.84,27.84,92400.0,19.1179,19.1247,19.111,19.111,92400.0
2007-04-16 14:00:00,27.84,27.87,27.84,27.87,33600.0,19.111,19.1316,19.111,19.1316,33600.0
2007-04-16 14:05:00,27.87,27.89,27.86,27.89,53200.0,19.1316,19.1453,19.1247,19.1453,53200.0
2007-04-16 14:10:00,27.89,27.92,27.88,27.91,79600.0,19.1453,19.1659,19.1385,19.159,79600.0
2007-04-16 14:15:00,27.9,27.92,27.9,27.92,43200.0,19.1522,19.1659,19.1522,19.1659,43200.0
2007-04-16 14:20:00,27.92,27.94,27.9,27.91,43200.0,19.1659,19.1796,19.1522,19.159,43200.0
2007-04-16 14:25:00,27.91,27.93,27.9,27.92,52000.0,19.159,19.1728,19.1522,19.1659,52000.0
2007-04-16 14:30:00,27.92,27.92,27.9,27.9,26000.0,19.1659,19.1659,19.1522,19.1522,26000.0
2007-04-16 14:35:00,27.9,27.92,27.88,27.89,69600.0,19.1522,19.1659,19.1385,19.1453,69600.0
2007-04-16 14:40:00,27.89,27.9,27.87,27.88,111200.0,19.1453,19.1522,19.1316,19.1385,111200.0
2007-04-16 14:45:00,27.88,27.9,27.87,27.88,40000.0,19.1385,19.1522,19.1316,19.1385,40000.0
2007-04-16 14:50:00,27.88,27.88,27.85,27.87,61600.0,19.1385,19.1385,19.1179,19.1316,61600.0
2007-04-16 14:55:00,27.87,27.88,27.85,27.86,29600.0,19.1316,19.1385,19.1179,19.1247,29600.0
2007-04-16 15:00:00,27.86,27.86,27.82,27.82,56800.0,19.1247,19.1247,19.0973,19.0973,56800.0
2007-04-16 15:05:00,27.82,27.84,27.8,27.83,59200.0,19.0973,19.111,19.0835,19.1041,59200.0
2007-04-16 15:10:00,27.83,27.84,27.82,27.84,47200.0,19.1041,19.111,19.0973,19.111,47200.0
2007-04-16 15:15:00,27.84,27.9,27.84,27.89,100400.0,19.111,19.1522,19.111,19.1453,100400.0
2007-04-16 15:20:00,27.89,27.89,27.85,27.86,94000.0,19.1453,19.1453,19.1179,19.1247,94000.0
2007-04-16 15:25:00,27.86,27.88,27.86,27.88,39600.0,19.1247,19.1385,19.1247,19.1385,39600.0
2007-04-16 15:30:00,27.87,27.9,27.86,27.88,92400.0,19.1316,19.1522,19.1247,19.1385,92400.0
2007-04-16 15:35:00,27.87,27.89,27.87,27.89,56800.0,19.1316,19.1453,19.1316,19.1453,56800.0
2007-04-16 15:40:00,27.89,27.89,27.88,27.88,48400.0,19.1453,19.1453,19.1385,19.1385,48400.0
2007-04-16 15:45:00,27.88,27.89,27.87,27.88,84000.0,19.1385,19.1453,19.1316,19.1385,84000.0
2007-04-16 15:50:00,27.87,27.88,27.85,27.87,139200.0,19.1316,19.1385,19.1179,19.1316,139200.0
2007-04-16 15:55:00,27.87,27.89,27.86,27.88,174400.0,19.1316,19.1453,19.1247,19.1385,174400.0
2007-04-17 09:30:00,27.85,27.85,27.65,27.66,150000.0,19.1179,19.1179,18.9806,18.9874,150000.0
2007-04-17 09:35:00,27.68,27.71,27.65,27.71,48800.0,19.0012,19.0218,18.9806,19.0218,48800.0
2007-04-17 09:40:00,27.69,27.71,27.58,27.63,104800.0,19.008,19.0218,18.9325,18.9668,104800.0
2007-04-17 09:45:00,27.62,27.67,27.59,27.61,216000.0,18.96,18.9943,18.9394,18.9531,216000.0
2007-04-17 09:50:00,27.61,27.65,27.6,27.65,110800.0,18.9531,18.9806,18.9462,18.9806,110800.0
2007-04-17 09:55:00,27.65,27.66,27.62,27.63,87200.0,18.9806,18.9874,18.96,18.9668,87200.0
2007-04-17 10:00:00,27.64,27.64,27.61,27.61,64000.0,18.9737,18.9737,18.9531,18.9531,64000.0
2007-04-17 10:05:00,27.61,27.66,27.6,27.64,114400.0,18.9531,18.9874,18.9462,18.9737,114400.0
2007-04-17 10:10:00,27.63,27.63,27.59,27.6,100800.0,18.9668,18.9668,18.9394,18.9462,100800.0
2007-04-17 10:15:00,27.6,27.67,27.6,27.65,80000.0,18.9462,18.9943,18.9462,18.9806,80000.0
2007-04-17 10:20:00,27.64,27.68,27.64,27.66,72400.0,18.9737,19.0012,18.9737,18.9874,72400.0
2007-04-17 10:25:00,27.65,27.65,27.62,27.65,37200.0,18.9806,18.9806,18.96,18.9806,37200.0
2007-04-17 10:30:00,27.66,27.67,27.65,27.65,68400.0,18.9874,18.9943,18.9806,18.9806,68400.0
2007-04-17 10:35:00,27.65,27.66,27.62,27.62,57600.0,18.9806,18.9874,18.96,18.96,57600.0
2007-04-17 10:40:00,27.63,27.65,27.61,27.65,37200.0,18.9668,18.9806,18.9531,18.9806,37200.0
2007-04-17 10:45:00,27.65,27.66,27.64,27.65,35200.0,18.9806,18.9874,18.9737,18.9806,35200.0
2007-04-17 10:50:00,27.66,27.68,27.65,27.67,38800.0,18.9874,19.0012,18.9806,18.9943,38800.0
2007-04-17 10:55:00,27.67,27.68,27.65,27.65,34000.0,18.9943,19.0012,18.9806,18.9806,34000.0
2007-04-17 11:00:00,27.65,27.65,27.61,27.64,69200.0,18.9806,18.9806,18.9531,18.9737,69200.0
2007-04-17 11:05:00,27.64,27.64,27.59,27.61,112400.0,18.9737,18.9737,18.9394,18.9531,112400.0
2007-04-17 11:10:00,27.62,27.62,27.58,27.59,29200.0,18.96,18.96,18.9325,18.9394,29200.0
2007-04-17 11:15:00,27.58,27.61,27.58,27.61,68000.0,18.9325,18.9531,18.9325,18.9531,68000.0
2007-04-17 11:20:00,27.6,27.61,27.6,27.61,30000.0,18.9462,18.9531,18.9462,18.9531,30000.0
2007-04-17 11:25:00,27.61,27.63,27.6,27.62,34800.0,18.9531,18.9668,18.9462,18.96,34800.0
2007-04-17 11:30:00,27.62,27.62,27.6,27.61,52000.0,18.96,18.96,18.9462,18.9531,52000.0
2007-04-17 11:35:00,27.61,27.62,27.61,27.61,36800.0,18.9531,18.96,18.9531,18.9531,36800.0
2007-04-17 11:40:00,27.61,27.61,27.58,27.6,49600.0,18.9531,18.9531,18.9325,18.9462,49600.0
2007-04-17 11:45:00,27.6,27.62,27.58,27.6,66800.0,18.9462,18.96,18.9325,18.9462,66800.0
2007-04-17 11:50:00,27.6,27.61,27.6,27.6,31600.0,18.9462,18.9531,18.9462,18.9462,31600.0
2007-04-17 11:55:00,27.6,27.62,27.6,27.6,41600.0,18.9462,18.96,18.9462,18.9462,41600.0
2007-04-17 12:00:00,27.6,27.62,27.6,27.62,90400.0,18.9462,18.96,18.9462,18.96,90400.0
2007-04-17 12:05:00,27.62,27.62,27.61,27.61,54800.0,18.96,18.96,18.9531,18.9531,54800.0
2007-04-17 12:10:00,27.62,27.63,27.62,27.62,58800.0,18.96,18.9668,18.96,18.96,58800.0
2007-04-17 12:15:00,27.64,27.68,27.63,27.68,66800.0,18.9737,19.0012,18.9668,19.0012,66800.0
2007-04-17 12:20:00,27.68,27.68,27.66,27.68,42000.0,19.0012,19.0012,18.9874,19.0012,42000.0
2007-04-17 12:25:00,27.67,27.68,27.64,27.64,64000.0,18.9943,19.0012,18.9737,18.9737,64000.0
2007-04-17 12:30:00,27.65,27.65,27.64,27.65,66800.0,18.9806,18.9806,18.9737,18.9806,66800.0
2007-04-17 12:35:00,27.65,27.65,27.6,27.6,40000.0,18.9806,18.9806,18.9462,18.9462,40000.0
2007-04-17 12:40:00,27.59,27.62,27.59,27.61,77600.0,18.9394,18.96,18.9394,18.9531,77600.0
2007-04-17 12:45:00,27.61,27.64,27.61,27.63,38800.0,18.9531,18.9737,18.9531,18.9668,38800.0
2007-04-17 12:50:00,27.63,27.63,27.6,27.61,32800.0,18.9668,18.9668,18.9462,18.9531,32800.0
2007-04-17 12:55:00,27.61,27.63,27.61,27.63,16400.0,18.9531,18.9668,18.9531,18.9668,16400.0
2007-04-17 13:00:00,27.64,27.66,27.64,27.65,54000.0,18.9737,18.9874,18.9737,18.9806,54000.0
2007-04-17 13:05:00,27.65,27.66,27.62,27.63,70400.0,18.9806,18.9874,18.96,18.9668,70400.0
2007-04-17 13:10:00,27.63,27.63,27.58,27.58,41200.0,18.9668,18.9668,18.9325,18.9325,41200.0
2007-04-17 13:15:00,27.58,27.59,27.58,27.59,70000.0,18.9325,18.9394,18.9325,18.9394,70000.0
2007-04-17 13:20:00,27.6,27.6,27.57,27.57,50000.0,18.9462,18.9462,18.9256,18.9256,50000.0
2007-04-17 13:25:00,27.57,27.57,27.57,27.57,13200.0,18.9256,18.9256,18.9256,18.9256,13200.0
2007-04-17 13:30:00,27.58,27.6,27.58,27.6,28800.0,18.9325,18.9462,18.9325,18.9462,28800.0
2007-04-17 13:35:00,27.59,27.6,27.54,27.54,71600.0,18.9394,18.9462,18.9051,18.9051,71600.0
2007-04-17 13:40:00,27.54,27.54,27.53,27.53,35600.0,18.9051,18.9051,18.8982,18.8982,35600.0
2007-04-17 13:45:00,27.53,27.55,27.53,27.54,54800.0,18.8982,18.9119,18.8982,18.9051,54800.0
2007-04-17 13:50:00,27.54,27.56,27.53,27.56,36800.0,18.9051,18.9188,18.8982,18.9188,36800.0
2007-04-17 13:55:00,27.56,27.59,27.56,27.59,37600.0,18.9188,18.9394,18.9188,18.9394,37600.0
2007-04-17 14:00:00,27.59,27.59,27.54,27.55,74400.0,18.9394,18.9394,18.9051,18.9119,74400.0
2007-04-17 14:05:00,27.55,27.56,27.54,27.54,68800.0,18.9119,18.9188,18.9051,18.9051,68800.0
2007-04-17 14:10:00,27.54,27.55,27.53,27.55,25200.0,18.9051,18.9119,18.8982,18.9119,25200.0
2007-04-17 14:15:00,27.55,27.55,27.53,27.53,36800.0,18.9119,18.9119,18.8982,18.8982,36800.0
2007-04-17 14:20:00,27.54,27.54,27.53,27.54,56000.0,18.9051,18.9051,18.8982,18.9051,56000.0
2007-04-17 14:25:00,27.54,27.56,27.54,27.56,46800.0,18.9051,18.9188,18.9051,18.9188,46800.0
2007-04-17 14:30:00,27.56,27.56,27.53,27.53,72000.0,18.9188,18.9188,18.8982,18.8982,72000.0
2007-04-17 14:35:00,27.53,27.54,27.53,27.54,25600.0,18.8982,18.9051,18.8982,18.9051,25600.0
2007-04-17 14:40:00,27.54,27.55,27.53,27.55,42800.0,18.9051,18.9119,18.8982,18.9119,42800.0
2007-04-17 14:45:00,27.55,27.55,27.53,27.54,41600.0,18.9119,18.9119,18.8982,18.9051,41600.0
2007-04-17 14:50:00,27.54,27.57,27.54,27.57,41200.0,18.9051,18.9256,18.9051,18.9256,41200.0
2007-04-17 14:55:00,27.57,27.57,27.55,27.56,50800.0,18.9256,18.9256,18.9119,18.9188,50800.0
2007-04-17 15:00:00,27.55,27.56,27.55,27.56,66800.0,18.9119,18.9188,18.9119,18.9188,66800.0
2007-04-17 15:05:00,27.55,27.55,27.53,27.53,131600.0,18.9119,18.9119,18.8982,18.8982,131600.0
2007-04-17 15:10:00,27.54,27.54,27.5,27.52,104800.0,18.9051,18.9051,18.8776,18.8913,104800.0
2007-04-17 15:15:00,27.52,27.53,27.49,27.5,108400.0,18.8913,18.8982,18.8707,18.8776,108400.0
2007-04-17 15:20:00,27.51,27.52,27.5,27.51,84000.0,18.8845,18.8913,18.8776,18.8845,84000.0
2007-04-17 15:25:00,27.51,27.53,27.51,27.53,74000.0,18.8845,18.8982,18.8845,18.8982,74000.0
2007-04-17 15:30:00,27.53,27.57,27.52,27.57,68800.0,18.8982,18.9256,18.8913,18.9256,68800.0
2007-04-17 15:35:00,27.56,27.63,27.56,27.61,125600.0,18.9188,18.9668,18.9188,18.9531,125600.0
2007-04-17 15:40:00,27.6,27.64,27.58,27.64,104000.0,18.9462,18.9737,18.9325,18.9737,104000.0
2007-04-17 15:45:00,27.64,27.64,27.6,27.62,119600.0,18.9737,18.9737,18.9462,18.96,119600.0
2007-04-17 15:50:00,27.62,27.62,27.61,27.62,106400.0,18.96,18.96,18.9531,18.96,106400.0
2007-04-17 15:55:00,27.62,27.62,27.59,27.59,123200.0,18.96,18.96,18.9394,18.9394,123200.0
2007-04-18 09:30:00,27.64,28.0,27.64,27.95,304400.0,18.9737,19.2208,18.9737,19.1865,304400.0
2007-04-18 09:35:00,27.95,28.52,27.93,28.5,882000.0,19.1865,19.5778,19.1728,19.5641,882000.0
2007-04-18 09:40:00,28.5,28.81,28.43,28.56,1103200.0,19.5641,19.7769,19.516,19.6052,1103200.0
2007-04-18 09:45:00,28.57,28.68,28.42,28.45,350400.0,19.6121,19.6876,19.5091,19.5297,350400.0
2007-04-18 09:50:00,28.45,28.63,28.38,28.57,413200.0,19.5297,19.6533,19.4817,19.6121,413200.0
2007-04-18 09:55:00,28.58,28.68,28.47,28.5,342800.0,19.619,19.6876,19.5435,19.5641,342800.0
2007-04-18 10:00:00,28.5,28.52,28.42,28.45,322400.0,19.5641,19.5778,19.5091,19.5297,322400.0
2007-04-18 10:05:00,28.46,28.49,28.3,28.47,559200.0,19.5366,19.5572,19.4268,19.5435,559200.0
2007-04-18 10:10:00,28.47,28.49,28.42,28.48,299600.0,19.5435,19.5572,19.5091,19.5503,299600.0
2007-04-18 10:15:00,28.47,28.56,28.46,28.55,266400.0,19.5435,19.6052,19.5366,19.5984,266400.0
2007-04-18 10:20:00,28.55,28.59,28.5,28.51,181200.0,19.5984,19.6258,19.5641,19.5709,181200.0
2007-04-18 10:25:00,28.51,28.52,28.45,28.49,225600.0,19.5709,19.5778,19.5297,19.5572,225600.0
2007-04-18 10:30:00,28.49,28.56,28.49,28.53,347600.0,19.5572,19.6052,19.5572,19.5846,347600.0
2007-04-18 10:35:00,28.53,28.56,28.5,28.56,382000.0,19.5846,19.6052,19.5641,19.6052,382000.0
2007-04-18 10:40:00,28.56,28.59,28.52,28.57,222000.0,19.6052,19.6258,19.5778,19.6121,222000.0
2007-04-18 10:45:00,28.58,28.59,28.48,28.48,140400.0,19.619,19.6258,19.5503,19.5503,140400.0
2007-04-18 10:50:00,28.48,28.48,28.41,28.48,142400.0,19.5503,19.5503,19.5023,19.5503,142400.0
2007-04-18 10:55:00,28.48,28.51,28.47,28.49,192400.0,19.5503,19.5709,19.5435,19.5572,192400.0
2007-04-18 11:00:00,28.49,28.55,28.49,28.55,215600.0,19.5572,19.5984,19.5572,19.5984,215600.0
2007-04-18 11:05:00,28.56,28.57,28.54,28.54,137200.0,19.6052,19.6121,19.5915,19.5915,137200.0
2007-04-18 11:10:00,28.54,28.55,28.48,28.5,156000.0,19.5915,19.5984,19.5503,19.5641,156000.0
2007-04-18 11:15:00,28.5,28.51,28.46,28.49,202800.0,19.5641,19.5709,19.5366,19.5572,202800.0
2007-04-18 11:20:00,28.49,28.51,28.48,28.5,100800.0,19.5572,19.5709,19.5503,19.5641,100800.0
2007-04-18 11:25:00,28.5,28.52,28.45,28.49,215200.0,19.5641,19.5778,19.5297,19.5572,215200.0
2007-04-18 11:30:00,28.49,28.51,28.48,28.5,100800.0,19.5572,19.5709,19.5503,19.5641,100800.0
2007-04-18 11:35:00,28.5,28.51,28.47,28.49,154800.0,19.5641,19.5709,19.5435,19.5572,154800.0
2007-04-18 11:40:00,28.49,28.5,28.47,28.5,54800.0,19.5572,19.5641,19.5435,19.5641,54800.0
2007-04-18 11:45:00,28.5,28.51,28.45,28.47,102800.0,19.5641,19.5709,19.5297,19.5435,102800.0
2007-04-18 11:50:00,28.47,28.47,28.39,28.39,106400.0,19.5435,19.5435,19.4885,19.4885,106400.0
2007-04-18 11:55:00,28.39,28.46,28.36,28.46,133200.0,19.4885,19.5366,19.468,19.5366,133200.0
2007-04-18 12:00:00,28.46,28.51,28.45,28.5,164400.0,19.5366,19.5709,19.5297,19.5641,164400.0
2007-04-18 12:05:00,28.5,28.5,28.47,28.47,73200.0,19.5641,19.5641,19.5435,19.5435,73200.0
2007-04-18 12:10:00,28.47,28.5,28.43,28.5,101200.0,19.5435,19.5641,19.516,19.5641,101200.0
2007-04-18 12:15:00,28.5,28.54,28.49,28.53,92400.0,19.5641,19.5915,19.5572,19.5846,92400.0
2007-04-18 12:20:00,28.53,28.55,28.52,28.53,79600.0,19.5846,19.5984,19.5778,19.5846,79600.0
2007-04-18 12:25:00,28.52,28.55,28.52,28.54,68400.0,19.5778,19.5984,19.5778,19.5915,68400.0
2007-04-18 12:30:00,28.54,28.54,28.49,28.5,65200.0,19.5915,19.5915,19.5572,19.5641,65200.0
2007-04-18 12:35:00,28.5,28.54,28.49,28.5,77600.0,19.5641,19.5915,19.5572,19.5641,77600.0
2007-04-18 12:40:00,28.5,28.52,28.48,28.48,70800.0,19.5641,19.5778,19.5503,19.5503,70800.0
2007-04-18 12:45:00,28.48,28.49,28.45,28.45,83200.0,19.5503,19.5572,19.5297,19.5297,83200.0
2007-04-18 12:50:00,28.45,28.54,28.44,28.52,111200.0,19.5297,19.5915,19.5229,19.5778,111200.0
2007-04-18 12:55:00,28.51,28.52,28.48,28.49,49600.0,19.5709,19.5778,19.5503,19.5572,49600.0
2007-04-18 13:00:00,28.49,28.52,28.48,28.52,39200.0,19.5572,19.5778,19.5503,19.5778,39200.0
2007-04-18 13:05:00,28.52,28.52,28.49,28.5,51600.0,19.5778,19.5778,19.5572,19.5641,51600.0
2007-04-18 13:10:00,28.5,28.53,28.5,28.53,42800.0,19.5641,19.5846,19.5641,19.5846,42800.0
2007-04-18 13:15:00,28.52,28.54,28.52,28.53,92800.0,19.5778,19.5915,19.5778,19.5846,92800.0
2007-04-18 13:20:00,28.53,28.54,28.51,28.52,82400.0,19.5846,19.5915,19.5709,19.5778,82400.0
2007-04-18 13:25:00,28.51,28.55,28.51,28.54,78800.0,19.5709,19.5984,19.5709,19.5915,78800.0
2007-04-18 13:30:00,28.55,28.55,28.53,28.54,67600.0,19.5984,19.5984,19.5846,19.5915,67600.0
2007-04-18 13:35:00,28.53,28.59,28.53,28.57,187200.0,19.5846,19.6258,19.5846,19.6121,187200.0
2007-04-18 13:40:00,28.57,28.61,28.57,28.6,121600.0,19.6121,19.6396,19.6121,19.6327,121600.0
2007-04-18 13:45:00,28.6,28.62,28.57,28.61,136000.0,19.6327,19.6464,19.6121,19.6396,136000.0
2007-04-18 13:50:00,28.61,28.63,28.58,28.58,176400.0,19.6396,19.6533,19.619,19.619,176400.0
2007-04-18 13:55:00,28.59,28.6,28.54,28.54,68400.0,19.6258,19.6327,19.5915,19.5915,68400.0
2007-04-18 14:00:00,28.54,28.56,28.48,28.52,226400.0,19.5915,19.6052,19.5503,19.5778,226400.0
2007-04-18 14:05:00,28.52,28.54,28.52,28.53,105600.0,19.5778,19.5915,19.5778,19.5846,105600.0
2007-04-18 14:10:00,28.53,28.59,28.53,28.54,111600.0,19.5846,19.6258,19.5846,19.5915,111600.0
2007-04-18 14:15:00,28.54,28.57,28.54,28.56,115200.0,19.5915,19.6121,19.5915,19.6052,115200.0
2007-04-18 14:20:00,28.56,28.58,28.55,28.56,101200.0,19.6052,19.619,19.5984,19.6052,101200.0
2007-04-18 14:25:00,28.56,28.6,28.56,28.59,155200.0,19.6052,19.6327,19.6052,19.6258,155200.0
2007-04-18 14:30:00,28.59,28.61,28.59,28.59,106400.0,19.6258,19.6396,19.6258,19.6258,106400.0
2007-04-18 14:35:00,28.6,28.61,28.59,28.6,119200.0,19.6327,19.6396,19.6258,19.6327,119200.0
2007-04-18 14:40:00,28.6,28.61,28.58,28.6,120400.0,19.6327,19.6396,19.619,19.6327,120400.0
2007-04-18 14:45:00,28.6,28.6,28.58,28.59,102400.0,19.6327,19.6327,19.619,19.6258,102400.0
2007-04-18 14:50:00,28.59,28.59,28.57,28.58,84400.0,19.6258,19.6258,19.6121,19.619,84400.0
2007-04-18 14:55:00,28.58,28.58,28.54,28.54,149600.0,19.619,19.619,19.5915,19.5915,149600.0
2007-04-18 15:00:00,28.54,28.54,28.5,28.5,167200.0,19.5915,19.5915,19.5641,19.5641,167200.0
2007-04-18 15:05:00,28.5,28.51,28.48,28.51,178000.0,19.5641,19.5709,19.5503,19.5709,178000.0
2007-04-18 15:10:00,28.52,28.54,28.5,28.5,152000.0,19.5778,19.5915,19.5641,19.5641,152000.0
2007-04-18 15:15:00,28.5,28.5,28.48,28.49,161600.0,19.5641,19.5641,19.5503,19.5572,161600.0
2007-04-18 15:20:00,28.49,28.52,28.46,28.47,282800.0,19.5572,19.5778,19.5366,19.5435,282800.0
2007-04-18 15:25:00,28.47,28.51,28.46,28.51,297600.0,19.5435,19.5709,19.5366,19.5709,297600.0
2007-04-18 15:30:00,28.51,28.51,28.47,28.47,271600.0,19.5709,19.5709,19.5435,19.5435,271600.0
2007-04-18 15:35:00,28.47,28.48,28.46,28.48,237200.0,19.5435,19.5503,19.5366,19.5503,237200.0
2007-04-18 15:40:00,28.48,28.5,28.46,28.46,160000.0,19.5503,19.5641,19.5366,19.5366,160000.0
2007-04-18 15:45:00,28.46,28.49,28.45,28.48,262000.0,19.5366,19.5572,19.5297,19.5503,262000.0
2007-04-18 15:50:00,28.47,28.47,28.44,28.44,249600.0,19.5435,19.5435,19.5229,19.5229,249600.0
2007-04-18 15:55:00,28.44,28.44,28.34,28.38,323200.0,19.5229,19.5229,19.4542,19.4817,323200.0
2007-04-19 09:30:00,28.63,28.63,28.43,28.43,139600.0,19.6533,19.6533,19.516,19.516,139600.0
2007-04-19 09:35:00,28.43,28.44,28.32,28.38,557600.0,19.516,19.5229,19.4405,19.4817,557600.0
2007-04-19 09:40:00,28.4,28.62,28.39,28.55,619600.0,19.4954,19.6464,19.4885,19.5984,619600.0
2007-04-19 09:45:00,28.56,28.7,28.5,28.58,455600.0,19.6052,19.7013,19.5641,19.619,455600.0
2007-04-19 09:50:00,28.58,28.68,28.56,28.67,338000.0,19.619,19.6876,19.6052,19.6808,338000.0
2007-04-19 09:55:00,28.67,28.73,28.62,28.71,406000.0,19.6808,19.7219,19.6464,19.7082,406000.0
2007-04-19 10:00:00,28.71,28.86,28.6,28.85,528400.0,19.7082,19.8112,19.6327,19.8043,528400.0
2007-04-19 10:05:00,28.85,28.86,28.79,28.83,496000.0,19.8043,19.8112,19.7631,19.7906,496000.0
2007-04-19 10:10:00,28.82,29.06,28.78,28.96,852400.0,19.7837,19.9485,19.7563,19.8798,852400.0
2007-04-19 10:15:00,28.95,29.16,28.94,29.13,608800.0,19.873,20.0171,19.8661,19.9965,608800.0
2007-04-19 10:20:00,29.13,29.21,29.0,29.08,650400.0,19.9965,20.0514,19.9073,19.9622,650400.0
2007-04-19 10:25:00,29.08,29.08,28.95,29.04,239200.0,19.9622,19.9622,19.873,19.9347,239200.0
2007-04-19 10:30:00,29.05,29.06,28.96,28.97,171200.0,19.9416,19.9485,19.8798,19.8867,171200.0
2007-04-19 10:35:00,28.97,28.98,28.93,28.93,142400.0,19.8867,19.8936,19.8592,19.8592,142400.0
2007-04-19 10:40:00,28.93,28.97,28.89,28.89,226000.0,19.8592,19.8867,19.8318,19.8318,226000.0
2007-04-19 10:45:00,28.89,29.0,28.89,28.95,176000.0,19.8318,19.9073,19.8318,19.873,176000.0
2007-04-19 10:50:00,28.93,29.04,28.92,29.04,177600.0,19.8592,19.9347,19.8524,19.9347,177600.0
2007-04-19 10:55:00,29.03,29.15,29.03,29.13,339200.0,19.9279,20.0103,19.9279,19.9965,339200.0
2007-04-19 11:00:00,29.13,29.17,29.1,29.16,439600.0,19.9965,20.024,19.9759,20.0171,439600.0
2007-04-19 11:05:00,29.17,29.46,29.14,29.43,950400.0,20.024,20.2231,20.0034,20.2025,950400.0
2007-04-19 11:10:00,29.43,29.55,29.33,29.54,872000.0,20.2025,20.2848,20.1338,20.278,872000.0
2007-04-19 11:15:00,29.54,29.66,29.49,29.61,751600.0,20.278,20.3603,20.2436,20.326,751600.0
2007-04-19 11:20:00,29.61,29.61,29.43,29.56,702000.0,20.326,20.326,20.2025,20.2917,702000.0
2007-04-19 11:25:00,29.56,29.63,29.53,29.54,395200.0,20.2917,20.3398,20.2711,20.278,395200.0
2007-04-19 11:30:00,29.55,29.62,29.53,29.56,309600.0,20.2848,20.3329,20.2711,20.2917,309600.0
2007-04-19 11:35:00,29.56,29.59,29.54,29.58,291200.0,20.2917,20.3123,20.278,20.3054,291200.0
2007-04-19 11:40:00,29.58,29.74,29.55,29.7,725600.0,20.3054,20.4153,20.2848,20.3878,725600.0
2007-04-19 11:45:00,29.7,29.71,29.5,29.57,576000.0,20.3878,20.3947,20.2505,20.2986,576000.0
2007-04-19 11:50:00,29.57,29.58,29.53,29.55,176000.0,20.2986,20.3054,20.2711,20.2848,176000.0
2007-04-19 11:55:00,29.55,29.56,29.5,29.54,228800.0,20.2848,20.2917,20.2505,20.278,228800.0
2007-04-19 12:00:00,29.55,29.57,29.48,29.55,354000.0,20.2848,20.2986,20.2368,20.2848,354000.0
2007-04-19 12:05:00,29.55,29.57,29.54,29.55,107600.0,20.2848,20.2986,20.278,20.2848,107600.0
2007-04-19 12:10:00,29.55,29.59,29.55,29.58,190400.0,20.2848,20.3123,20.2848,20.3054,190400.0
2007-04-19 12:15:00,29.59,29.62,29.56,29.58,332400.0,20.3123,20.3329,20.2917,20.3054,332400.0
2007-04-19 12:20:00,29.58,29.6,29.48,29.49,162800.0,20.3054,20.3192,20.2368,20.2436,162800.0
2007-04-19 12:25:00,29.48,29.57,29.48,29.55,268000.0,20.2368,20.2986,20.2368,20.2848,268000.0
2007-04-19 12:30:00,29.56,29.63,29.55,29.58,325600.0,20.2917,20.3398,20.2848,20.3054,325600.0
2007-04-19 12:35:00,29.58,29.66,29.56,29.66,251200.0,20.3054,20.3603,20.2917,20.3603,251200.0
2007-04-19 12:40:00,29.66,29.81,29.66,29.75,470000.0,20.3603,20.4633,20.3603,20.4221,470000.0
2007-04-19 12:45:00,29.76,29.77,29.67,29.73,345200.0,20.429,20.4359,20.3672,20.4084,345200.0
2007-04-19 12:50:00,29.72,29.75,29.66,29.72,263600.0,20.4015,20.4221,20.3603,20.4015,263600.0
2007-04-19 12:55:00,29.72,29.72,29.63,29.65,426800.0,20.4015,20.4015,20.3398,20.3535,426800.0
2007-04-19 13:00:00,29.66,29.69,29.65,29.69,187200.0,20.3603,20.3809,20.3535,20.3809,187200.0
2007-04-19 13:05:00,29.68,29.7,29.63,29.68,685600.0,20.3741,20.3878,20.3398,20.3741,685600.0
2007-04-19 13:10:00,29.68,29.68,29.66,29.67,118400.0,20.3741,20.3741,20.3603,20.3672,118400.0
2007-04-19 13:15:00,29.67,29.68,29.52,29.56,244800.0,20.3672,20.3741,20.2642,20.2917,244800.0
2007-04-19 13:20:00,29.56,29.64,29.54,29.62,174800.0,20.2917,20.3466,20.278,20.3329,174800.0
2007-04-19 13:25:00,29.63,29.63,29.58,29.58,72000.0,20.3398,20.3398,20.3054,20.3054,72000.0
2007-04-19 13:30:00,29.58,29.59,29.57,29.59,64800.0,20.3054,20.3123,20.2986,20.3123,64800.0
2007-04-19 13:35:00,29.58,29.59,29.51,29.52,143600.0,20.3054,20.3123,20.2574,20.2642,143600.0
2007-04-19 13:40:00,29.51,29.52,29.41,29.46,335200.0,20.2574,20.2642,20.1887,20.2231,335200.0
2007-04-19 13:45:00,29.46,29.5,29.46,29.48,128000.0,20.2231,20.2505,20.2231,20.2368,128000.0
2007-04-19 13:50:00,29.48,29.5,29.43,29.43,181200.0,20.2368,20.2505,20.2025,20.2025,181200.0
2007-04-19 13:55:00,29.43,29.49,29.4,29.46,108800.0,20.2025,20.2436,20.1819,20.2231,108800.0
2007-04-19 14:00:00,29.45,29.46,29.44,29.46,71600.0,20.2162,20.2231,20.2093,20.2231,71600.0
2007-04-19 14:05:00,29.46,29.49,29.45,29.47,84400.0,20.2231,20.2436,20.2162,20.2299,84400.0
2007-04-19 14:10:00,29.47,29.48,29.4,29.41,72000.0,20.2299,20.2368,20.1819,20.1887,72000.0
2007-04-19 14:15:00,29.41,29.42,29.35,29.4,190800.0,20.1887,20.1956,20.1475,20.1819,190800.0
2007-04-19 14:20:00,29.4,29.4,29.35,29.38,169200.0,20.1819,20.1819,20.1475,20.1681,169200.0
2007-04-19 14:25:00,29.38,29.38,29.33,29.33,213600.0,20.1681,20.1681,20.1338,20.1338,213600.0
2007-04-19 14:30:00,29.33,29.4,29.3,29.31,195200.0,20.1338,20.1819,20.1132,20.1201,195200.0
2007-04-19 14:35:00,29.31,29.34,29.28,29.34,194400.0,20.1201,20.1407,20.0995,20.1407,194400.0
2007-04-19 14:40:00,29.34,29.4,29.34,29.37,78800.0,20.1407,20.1819,20.1407,20.1613,78800.0
2007-04-19 14:45:00,29.38,29.4,29.31,29.32,90000.0,20.1681,20.1819,20.1201,20.127,90000.0
2007-04-19 14:50:00,29.31,29.33,29.29,29.3,78800.0,20.1201,20.1338,20.1064,20.1132,78800.0
2007-04-19 14:55:00,29.3,29.3,29.26,29.27,131200.0,20.1132,20.1132,20.0858,20.0926,131200.0
2007-04-19 15:00:00,29.27,29.28,29.27,29.28,196000.0,20.0926,20.0995,20.0926,20.0995,196000.0
2007-04-19 15:05:00,29.28,29.28,29.27,29.28,234400.0,20.0995,20.0995,20.0926,20.0995,234400.0
2007-04-19 15:10:00,29.28,29.32,29.27,29.31,242800.0,20.0995,20.127,20.0926,20.1201,242800.0
2007-04-19 15:15:00,29.31,29.31,29.29,29.29,152400.0,20.1201,20.1201,20.1064,20.1064,152400.0
2007-04-19 15:20:00,29.29,29.3,29.28,29.3,277600.0,20.1064,20.1132,20.0995,20.1132,277600.0
2007-04-19 15:25:00,29.3,29.31,29.16,29.2,494800.0,20.1132,20.1201,20.0171,20.0446,494800.0
2007-04-19 15:30:00,29.2,29.2,29.16,29.18,480400.0,20.0446,20.0446,20.0171,20.0308,480400.0
2007-04-19 15:35:00,29.18,29.2,29.13,29.15,305600.0,20.0308,20.0446,19.9965,20.0103,305600.0
2007-04-19 15:40:00,29.14,29.14,29.07,29.1,410800.0,20.0034,20.0034,19.9553,19.9759,410800.0
2007-04-19 15:45:00,29.1,29.24,29.08,29.09,616400.0,19.9759,20.072,19.9622,19.9691,616400.0
2007-04-19 15:50:00,29.09,29.1,28.98,29.01,488400.0,19.9691,19.9759,19.8936,19.9141,488400.0
2007-04-19 15:55:00,29.02,29.12,28.97,29.09,416400.0,19.921,19.9897,19.8867,19.9691,416400.0
2007-04-20 09:30:00,29.35,29.35,29.12,29.19,1334800.0,20.1475,20.1475,19.9897,20.0377,1334800.0
2007-04-20 09:35:00,29.2,29.27,29.13,29.18,232400.0,20.0446,20.0926,19.9965,20.0308,232400.0
2007-04-20 09:40:00,29.18,29.26,29.17,29.23,209200.0,20.0308,20.0858,20.024,20.0652,209200.0
2007-04-20 09:45:00,29.22,29.33,29.21,29.24,201600.0,20.0583,20.1338,20.0514,20.072,201600.0
2007-04-20 09:50:00,29.24,29.28,29.2,29.27,200000.0,20.072,20.0995,20.0446,20.0926,200000.0
2007-04-20 09:55:00,29.27,29.44,29.24,29.41,296400.0,20.0926,20.2093,20.072,20.1887,296400.0
2007-04-20 10:00:00,29.43,29.49,29.37,29.45,216000.0,20.2025,20.2436,20.1613,20.2162,216000.0
2007-04-20 10:05:00,29.46,29.49,29.28,29.49,392800.0,20.2231,20.2436,20.0995,20.2436,392800.0
2007-04-20 10:10:00,29.49,29.5,29.36,29.47,514800.0,20.2436,20.2505,20.1544,20.2299,514800.0
2007-04-20 10:15:00,29.48,29.5,29.34,29.36,138000.0,20.2368,20.2505,20.1407,20.1544,138000.0
2007-04-20 10:20:00,29.37,29.41,29.33,29.4,178800.0,20.1613,20.1887,20.1338,20.1819,178800.0
2007-04-20 10:25:00,29.4,29.43,29.37,29.39,111600.0,20.1819,20.2025,20.1613,20.175,111600.0
2007-04-20 10:30:00,29.38,29.39,29.32,29.36,103600.0,20.1681,20.175,20.127,20.1544,103600.0
2007-04-20 10:35:00,29.36,29.42,29.35,29.4,128800.0,20.1544,20.1956,20.1475,20.1819,128800.0
2007-04-20 10:40:00,29.4,29.42,29.3,29.37,154000.0,20.1819,20.1956,20.1132,20.1613,154000.0
2007-04-20 10:45:00,29.37,29.42,29.36,29.42,108400.0,20.1613,20.1956,20.1544,20.1956,108400.0
2007-04-20 10:50:00,29.42,29.48,29.37,29.39,202400.0,20.1956,20.2368,20.1613,20.175,202400.0
2007-04-20 10:55:00,29.39,29.43,29.38,29.41,79200.0,20.175,20.2025,20.1681,20.1887,79200.0
2007-04-20 11:00:00,29.41,29.48,29.38,29.42,113600.0,20.1887,20.2368,20.1681,20.1956,113600.0
2007-04-20 11:05:00,29.43,29.43,29.34,29.34,75200.0,20.2025,20.2025,20.1407,20.1407,75200.0
2007-04-20 11:10:00,29.34,29.39,29.29,29.29,120400.0,20.1407,20.175,20.1064,20.1064,120400.0
2007-04-20 11:15:00,29.28,29.32,29.2,29.24,152800.0,20.0995,20.127,20.0446,20.072,152800.0
2007-04-20 11:20:00,29.22,29.29,29.22,29.26,146400.0,20.0583,20.1064,20.0583,20.0858,146400.0
2007-04-20 11:25:00,29.26,29.36,29.25,29.36,108400.0,20.0858,20.1544,20.0789,20.1544,108400.0
2007-04-20 11:30:00,29.36,29.38,29.25,29.26,88800.0,20.1544,20.1681,20.0789,20.0858,88800.0
2007-04-20 11:35:00,29.25,29.32,29.22,29.25,110400.0,20.0789,20.127,20.0583,20.0789,110400.0
2007-04-20 11:40:00,29.25,29.28,29.24,29.25,83200.0,20.0789,20.0995,20.072,20.0789,83200.0
2007-04-20 11:45:00,29.25,29.29,29.25,29.26,83200.0,20.0789,20.1064,20.0789,20.0858,83200.0
2007-04-20 11:50:00,29.26,29.26,29.23,29.25,65600.0,20.0858,20.0858,20.0652,20.0789,65600.0
2007-04-20 11:55:00,29.25,29.25,29.22,29.23,115600.0,20.0789,20.0789,20.0583,20.0652,115600.0
2007-04-20 12:00:00,29.23,29.24,29.2,29.21,92800.0,20.0652,20.072,20.0446,20.0514,92800.0
2007-04-20 12:05:00,29.21,29.24,29.21,29.21,37600.0,20.0514,20.072,20.0514,20.0514,37600.0
2007-04-20 12:10:00,29.21,29.27,29.2,29.26,124800.0,20.0514,20.0926,20.0446,20.0858,124800.0
2007-04-20 12:15:00,29.26,29.28,29.25,29.28,63200.0,20.0858,20.0995,20.0789,20.0995,63200.0
2007-04-20 12:20:00,29.28,29.28,29.22,29.22,77200.0,20.0995,20.0995,20.0583,20.0583,77200.0
2007-04-20 12:25:00,29.21,29.23,29.15,29.16,84400.0,20.0514,20.0652,20.0103,20.0171,84400.0
2007-04-20 12:30:00,29.17,29.24,29.16,29.21,74000.0,20.024,20.072,20.0171,20.0514,74000.0
2007-04-20 12:35:00,29.22,29.23,29.17,29.18,57600.0,20.0583,20.0652,20.024,20.0308,57600.0
2007-04-20 12:40:00,29.18,29.25,29.18,29.25,60400.0,20.0308,20.0789,20.0308,20.0789,60400.0
2007-04-20 12:45:00,29.24,29.27,29.19,29.2,66800.0,20.072,20.0926,20.0377,20.0446,66800.0
2007-04-20 12:50:00,29.2,29.27,29.18,29.22,95200.0,20.0446,20.0926,20.0308,20.0583,95200.0
2007-04-20 12:55:00,29.23,29.25,29.22,29.23,34400.0,20.0652,20.0789,20.0583,20.0652,34400.0
2007-04-20 13:00:00,29.24,29.26,29.2,29.2,63200.0,20.072,20.0858,20.0446,20.0446,63200.0
2007-04-20 13:05:00,29.2,29.2,29.18,29.19,39600.0,20.0446,20.0446,20.0308,20.0377,39600.0
2007-04-20 13:10:00,29.19,29.21,29.17,29.21,58800.0,20.0377,20.0514,20.024,20.0514,58800.0
2007-04-20 13:15:00,29.21,29.31,29.21,29.31,233200.0,20.0514,20.1201,20.0514,20.1201,233200.0
2007-04-20 13:20:00,29.31,29.31,29.24,29.24,85600.0,20.1201,20.1201,20.072,20.072,85600.0
2007-04-20 13:25:00,29.24,29.24,29.21,29.22,38000.0,20.072,20.072,20.0514,20.0583,38000.0
2007-04-20 13:30:00,29.23,29.25,29.23,29.24,33600.0,20.0652,20.0789,20.0652,20.072,33600.0
2007-04-20 13:35:00,29.25,29.25,29.21,29.23,66400.0,20.0789,20.0789,20.0514,20.0652,66400.0
2007-04-20 13:40:00,29.23,29.26,29.23,29.23,43200.0,20.0652,20.0858,20.0652,20.0652,43200.0
2007-04-20 13:45:00,29.22,29.23,29.18,29.21,122800.0,20.0583,20.0652,20.0308,20.0514,122800.0
2007-04-20 13:50:00,29.21,29.22,29.18,29.18,69200.0,20.0514,20.0583,20.0308,20.0308,69200.0
2007-04-20 13:55:00,29.18,29.21,29.18,29.21,42800.0,20.0308,20.0514,20.0308,20.0514,42800.0
2007-04-20 14:00:00,29.2,29.22,29.2,29.21,77200.0,20.0446,20.0583,20.0446,20.0514,77200.0
2007-04-20 14:05:00,29.21,29.23,29.21,29.22,59200.0,20.0514,20.0652,20.0514,20.0583,59200.0
2007-04-20 14:10:00,29.22,29.23,29.21,29.23,61200.0,20.0583,20.0652,20.0514,20.0652,61200.0
2007-04-20 14:15:00,29.22,29.23,29.21,29.23,60400.0,20.0583,20.0652,20.0514,20.0652,60400.0
2007-04-20 14:20:00,29.22,29.23,29.21,29.21,48000.0,20.0583,20.0652,20.0514,20.0514,48000.0
2007-04-20 14:25:00,29.2,29.23,29.2,29.22,37200.0,20.0446,20.0652,20.0446,20.0583,37200.0
2007-04-20 14:30:00,29.22,29.27,29.21,29.26,55600.0,20.0583,20.0926,20.0514,20.0858,55600.0
2007-04-20 14:35:00,29.26,29.26,29.21,29.23,168000.0,20.0858,20.0858,20.0514,20.0652,168000.0
2007-04-20 14:40:00,29.24,29.25,29.2,29.21,108400.0,20.072,20.0789,20.0446,20.0514,108400.0
2007-04-20 14:45:00,29.21,29.24,29.18,29.23,59200.0,20.0514,20.072,20.0308,20.0652,59200.0
2007-04-20 14:50:00,29.23,29.25,29.2,29.2,72800.0,20.0652,20.0789,20.0446,20.0446,72800.0
2007-04-20 14:55:00,29.21,29.23,29.17,29.18,98400.0,20.0514,20.0652,20.024,20.0308,98400.0
2007-04-20 15:00:00,29.18,29.21,29.14,29.17,114400.0,20.0308,20.0514,20.0034,20.024,114400.0
2007-04-20 15:05:00,29.18,29.24,29.18,29.24,70400.0,20.0308,20.072,20.0308,20.072,70400.0
2007-04-20 15:10:00,29.24,29.24,29.22,29.23,85200.0,20.072,20.072,20.0583,20.0652,85200.0
2007-04-20 15:15:00,29.23,29.28,29.17,29.22,130800.0,20.0652,20.0995,20.024,20.0583,130800.0
2007-04-20 15:20:00,29.22,29.23,29.16,29.17,140800.0,20.0583,20.0652,20.0171,20.024,140800.0
2007-04-20 15:25:00,29.17,29.21,29.15,29.21,124000.0,20.024,20.0514,20.0103,20.0514,124000.0
2007-04-20 15:30:00,29.21,29.21,29.18,29.19,91600.0,20.0514,20.0514,20.0308,20.0377,91600.0
2007-04-20 15:35:00,29.19,29.21,29.19,29.2,103600.0,20.0377,20.0514,20.0377,20.0446,103600.0
2007-04-20 15:40:00,29.2,29.25,29.18,29.21,132000.0,20.0446,20.0789,20.0308,20.0514,132000.0
2007-04-20 15:45:00,29.21,29.24,29.19,29.23,188800.0,20.0514,20.072,20.0377,20.0652,188800.0
2007-04-20 15:50:00,29.23,29.27,29.22,29.25,208000.0,20.0652,20.0926,20.0583,20.0789,208000.0
2007-04-20 15:55:00,29.25,29.28,29.24,29.27,152400.0,20.0789,20.0995,20.072,20.0926,152400.0
2007-04-23 09:30:00,29.23,29.23,29.18,29.18,84400.0,20.0652,20.0652,20.0308,20.0308,84400.0
2007-04-23 09:35:00,29.19,29.3,29.18,29.25,155600.0,20.0377,20.1132,20.0308,20.0789,155600.0
2007-04-23 09:40:00,29.24,29.46,29.24,29.36,182400.0,20.072,20.2231,20.072,20.1544,182400.0
2007-04-23 09:45:00,29.36,29.4,29.3,29.4,83200.0,20.1544,20.1819,20.1132,20.1819,83200.0
2007-04-23 09:50:00,29.4,29.43,29.33,29.42,102000.0,20.1819,20.2025,20.1338,20.1956,102000.0
2007-04-23 09:55:00,29.41,29.43,29.39,29.4,64400.0,20.1887,20.2025,20.175,20.1819,64400.0
2007-04-23 10:00:00,29.4,29.4,29.3,29.32,118800.0,20.1819,20.1819,20.1132,20.127,118800.0
2007-04-23 10:05:00,29.32,29.37,29.3,29.3,121600.0,20.127,20.1613,20.1132,20.1132,121600.0
2007-04-23 10:10:00,29.31,29.37,29.3,29.32,104000.0,20.1201,20.1613,20.1132,20.127,104000.0
2007-04-23 10:15:00,29.32,29.35,29.22,29.23,190000.0,20.127,20.1475,20.0583,20.0652,190000.0
2007-04-23 10:20:00,29.24,29.3,29.23,29.28,66400.0,20.072,20.1132,20.0652,20.0995,66400.0
2007-04-23 10:25:00,29.29,29.29,29.25,29.28,72400.0,20.1064,20.1064,20.0789,20.0995,72400.0
2007-04-23 10:30:00,29.28,29.31,29.26,29.3,88000.0,20.0995,20.1201,20.0858,20.1132,88000.0
2007-04-23 10:35:00,29.29,29.31,29.29,29.29,150800.0,20.1064,20.1201,20.1064,20.1064,150800.0
2007-04-23 10:40:00,29.29,29.29,29.27,29.28,80800.0,20.1064,20.1064,20.0926,20.0995,80800.0
2007-04-23 10:45:00,29.28,29.28,29.24,29.27,107600.0,20.0995,20.0995,20.072,20.0926,107600.0
2007-04-23 10:50:00,29.27,29.27,29.17,29.17,139200.0,20.0926,20.0926,20.024,20.024,139200.0
2007-04-23 10:55:00,29.16,29.2,29.15,29.2,100400.0,20.0171,20.0446,20.0103,20.0446,100400.0
2007-04-23 11:00:00,29.2,29.24,29.19,29.24,72400.0,20.0446,20.072,20.0377,20.072,72400.0
2007-04-23 11:05:00,29.24,29.25,29.21,29.21,69200.0,20.072,20.0789,20.0514,20.0514,69200.0
2007-04-23 11:10:00,29.21,29.24,29.21,29.22,66800.0,20.0514,20.072,20.0514,20.0583,66800.0
2007-04-23 11:15:00,29.22,29.23,29.19,29.23,49600.0,20.0583,20.0652,20.0377,20.0652,49600.0
2007-04-23 11:20:00,29.23,29.24,29.22,29.22,53600.0,20.0652,20.072,20.0583,20.0583,53600.0
2007-04-23 11:25:00,29.22,29.27,29.21,29.26,116400.0,20.0583,20.0926,20.0514,20.0858,116400.0
2007-04-23 11:30:00,29.26,29.26,29.22,29.22,35600.0,20.0858,20.0858,20.0583,20.0583,35600.0
2007-04-23 11:35:00,29.22,29.28,29.22,29.27,52000.0,20.0583,20.0995,20.0583,20.0926,52000.0
2007-04-23 11:40:00,29.26,29.26,29.24,29.25,57200.0,20.0858,20.0858,20.072,20.0789,57200.0
2007-04-23 11:45:00,29.25,29.27,29.23,29.24,57200.0,20.0789,20.0926,20.0652,20.072,57200.0
2007-04-23 11:50:00,29.24,29.28,29.23,29.25,66400.0,20.072,20.0995,20.0652,20.0789,66400.0
2007-04-23 11:55:00,29.25,29.28,29.25,29.27,32000.0,20.0789,20.0995,20.0789,20.0926,32000.0
2007-04-23 12:00:00,29.27,29.3,29.27,29.3,38800.0,20.0926,20.1132,20.0926,20.1132,38800.0
2007-04-23 12:05:00,29.3,29.33,29.26,29.26,122000.0,20.1132,20.1338,20.0858,20.0858,122000.0
2007-04-23 12:10:00,29.26,29.29,29.25,29.27,82800.0,20.0858,20.1064,20.0789,20.0926,82800.0
2007-04-23 12:15:00,29.26,29.28,29.25,29.27,29200.0,20.0858,20.0995,20.0789,20.0926,29200.0
2007-04-23 12:20:00,29.27,29.28,29.24,29.28,38800.0,20.0926,20.0995,20.072,20.0995,38800.0
2007-04-23 12:25:00,29.28,29.28,29.22,29.24,91600.0,20.0995,20.0995,20.0583,20.072,91600.0
2007-04-23 12:30:00,29.24,29.27,29.23,29.27,26400.0,20.072,20.0926,20.0652,20.0926,26400.0
2007-04-23 12:35:00,29.27,29.28,29.26,29.26,51200.0,20.0926,20.0995,20.0858,20.0858,51200.0
2007-04-23 12:40:00,29.26,29.28,29.26,29.28,38800.0,20.0858,20.0995,20.0858,20.0995,38800.0
2007-04-23 12:45:00,29.28,29.29,29.26,29.26,39600.0,20.0995,20.1064,20.0858,20.0858,39600.0
2007-04-23 12:50:00,29.26,29.26,29.25,29.25,44400.0,20.0858,20.0858,20.0789,20.0789,44400.0
2007-04-23 12:55:00,29.25,29.25,29.24,29.25,24000.0,20.0789,20.0789,20.072,20.0789,24000.0
2007-04-23 13:00:00,29.25,29.25,29.25,29.25,22400.0,20.0789,20.0789,20.0789,20.0789,22400.0
2007-04-23 13:05:00,29.25,29.25,29.24,29.25,29200.0,20.0789,20.0789,20.072,20.0789,29200.0
2007-04-23 13:10:00,29.25,29.27,29.25,29.27,54400.0,20.0789,20.0926,20.0789,20.0926,54400.0
2007-04-23 13:15:00,29.26,29.26,29.24,29.25,62800.0,20.0858,20.0858,20.072,20.0789,62800.0
2007-04-23 13:20:00,29.25,29.25,29.24,29.25,45200.0,20.0789,20.0789,20.072,20.0789,45200.0
2007-04-23 13:25:00,29.25,29.25,29.25,29.25,17600.0,20.0789,20.0789,20.0789,20.0789,17600.0
2007-04-23 13:30:00,29.25,29.25,29.24,29.25,37200.0,20.0789,20.0789,20.072,20.0789,37200.0
2007-04-23 13:35:00,29.24,29.25,29.24,29.25,25200.0,20.072,20.0789,20.072,20.0789,25200.0
2007-04-23 13:40:00,29.25,29.25,29.22,29.22,54400.0,20.0789,20.0789,20.0583,20.0583,54400.0
2007-04-23 13:45:00,29.21,29.25,29.2,29.25,78800.0,20.0514,20.0789,20.0446,20.0789,78800.0
2007-04-23 13:50:00,29.25,29.26,29.18,29.19,75200.0,20.0789,20.0858,20.0308,20.0377,75200.0
2007-04-23 13:55:00,29.18,29.21,29.18,29.19,50800.0,20.0308,20.0514,20.0308,20.0377,50800.0
2007-04-23 14:00:00,29.18,29.19,29.15,29.19,58400.0,20.0308,20.0377,20.0103,20.0377,58400.0
2007-04-23 14:05:00,29.19,29.28,29.18,29.25,371200.0,20.0377,20.0995,20.0308,20.0789,371200.0
2007-04-23 14:10:00,29.24,29.25,29.2,29.21,90800.0,20.072,20.0789,20.0446,20.0514,90800.0
2007-04-23 14:15:00,29.21,29.21,29.16,29.19,83200.0,20.0514,20.0514,20.0171,20.0377,83200.0
2007-04-23 14:20:00,29.19,29.2,29.18,29.2,22000.0,20.0377,20.0446,20.0308,20.0446,22000.0
2007-04-23 14:25:00,29.2,29.2,29.18,29.2,61200.0,20.0446,20.0446,20.0308,20.0446,61200.0
2007-04-23 14:30:00,29.2,29.21,29.18,29.18,64400.0,20.0446,20.0514,20.0308,20.0308,64400.0
2007-04-23 14:35:00,29.18,29.23,29.18,29.18,102800.0,20.0308,20.0652,20.0308,20.0308,102800.0
2007-04-23 14:40:00,29.18,29.2,29.16,29.19,60800.0,20.0308,20.0446,20.0171,20.0377,60800.0
2007-04-23 14:45:00,29.19,29.25,29.19,29.24,92400.0,20.0377,20.0789,20.0377,20.072,92400.0
2007-04-23 14:50:00,29.24,29.24,29.2,29.21,43600.0,20.072,20.072,20.0446,20.0514,43600.0
2007-04-23 14:55:00,29.21,29.22,29.21,29.21,44000.0,20.0514,20.0583,20.0514,20.0514,44000.0
2007-04-23 15:00:00,29.21,29.21,29.2,29.21,103600.0,20.0514,20.0514,20.0446,20.0514,103600.0
2007-04-23 15:05:00,29.21,29.21,29.2,29.2,79200.0,20.0514,20.0514,20.0446,20.0446,79200.0
2007-04-23 15:10:00,29.2,29.2,29.15,29.19,94000.0,20.0446,20.0446,20.0103,20.0377,94000.0
2007-04-23 15:15:00,29.19,29.21,29.17,29.17,79600.0,20.0377,20.0514,20.024,20.024,79600.0
2007-04-23 15:20:00,29.18,29.21,29.18,29.21,37200.0,20.0308,20.0514,20.0308,20.0514,37200.0
2007-04-23 15:25:00,29.21,29.23,29.2,29.21,124400.0,20.0514,20.0652,20.0446,20.0514,124400.0
2007-04-23 15:30:00,29.21,29.21,29.18,29.19,49600.0,20.0514,20.0514,20.0308,20.0377,49600.0
2007-04-23 15:35:00,29.19,29.21,29.18,29.18,102000.0,20.0377,20.0514,20.0308,20.0308,102000.0
2007-04-23 15:40:00,29.19,29.19,29.17,29.18,92400.0,20.0377,20.0377,20.024,20.0308,92400.0
2007-04-23 15:45:00,29.18,29.2,29.17,29.18,113200.0,20.0308,20.0446,20.024,20.0308,113200.0
2007-04-23 15:50:00,29.18,29.19,29.15,29.15,140400.0,20.0308,20.0377,20.0103,20.0103,140400.0
2007-04-23 15:55:00,29.15,29.19,29.13,29.17,282400.0,20.0103,20.0377,19.9965,20.024,282400.0
2007-04-24 09:30:00,29.08,29.08,28.92,28.98,498400.0,19.9622,19.9622,19.8524,19.8936,498400.0
2007-04-24 09:35:00,28.97,29.06,28.93,29.03,366000.0,19.8867,19.9485,19.8592,19.9279,366000.0
2007-04-24 09:40:00,29.01,29.09,28.93,29.09,191200.0,19.9141,19.9691,19.8592,19.9691,191200.0
2007-04-24 09:45:00,29.09,29.2,29.06,29.09,335200.0,19.9691,20.0446,19.9485,19.9691,335200.0
2007-04-24 09:50:00,29.1,29.11,29.07,29.1,113200.0,19.9759,19.9828,19.9553,19.9759,113200.0
2007-04-24 09:55:00,29.1,29.11,29.0,29.11,146800.0,19.9759,19.9828,19.9073,19.9828,146800.0
2007-04-24 10:00:00,29.11,29.11,28.93,28.95,177600.0,19.9828,19.9828,19.8592,19.873,177600.0
2007-04-24 10:05:00,28.95,28.96,28.88,28.88,166000.0,19.873,19.8798,19.8249,19.8249,166000.0
2007-04-24 10:10:00,28.88,28.92,28.85,28.88,219200.0,19.8249,19.8524,19.8043,19.8249,219200.0
2007-04-24 10:15:00,28.88,28.93,28.86,28.87,115600.0,19.8249,19.8592,19.8112,19.818,115600.0
2007-04-24 10:20:00,28.87,28.93,28.85,28.85,195600.0,19.818,19.8592,19.8043,19.8043,195600.0
2007-04-24 10:25:00,28.84,28.92,28.83,28.92,80800.0,19.7975,19.8524,19.7906,19.8524,80800.0
2007-04-24 10:30:00,28.92,28.93,28.86,28.93,69200.0,19.8524,19.8592,19.8112,19.8592,69200.0
2007-04-24 10:35:00,28.92,29.04,28.91,29.04,109200.0,19.8524,19.9347,19.8455,19.9347,109200.0
2007-04-24 10:40:00,29.03,29.13,29.03,29.04,164000.0,19.9279,19.9965,19.9279,19.9347,164000.0
2007-04-24 10:45:00,29.05,29.11,29.03,29.05,248800.0,19.9416,19.9828,19.9279,19.9416,248800.0
2007-04-24 10:50:00,29.05,29.09,29.05,29.07,101200.0,19.9416,19.9691,19.9416,19.9553,101200.0
2007-04-24 10:55:00,29.07,29.09,29.04,29.04,50800.0,19.9553,19.9691,19.9347,19.9347,50800.0
2007-04-24 11:00:00,29.05,29.06,29.02,29.06,63200.0,19.9416,19.9485,19.921,19.9485,63200.0
2007-04-24 11:05:00,29.06,29.09,29.06,29.08,86000.0,19.9485,19.9691,19.9485,19.9622,86000.0
2007-04-24 11:10:00,29.08,29.09,29.08,29.08,64800.0,19.9622,19.9691,19.9622,19.9622,64800.0
2007-04-24 11:15:00,29.08,29.08,29.0,29.0,84000.0,19.9622,19.9622,19.9073,19.9073,84000.0
2007-04-24 11:20:00,28.99,29.0,28.95,29.0,75600.0,19.9004,19.9073,19.873,19.9073,75600.0
2007-04-24 11:25:00,29.0,29.02,28.99,29.0,61200.0,19.9073,19.921,19.9004,19.9073,61200.0
2007-04-24 11:30:00,29.0,29.02,28.96,29.02,107200.0,19.9073,19.921,19.8798,19.921,107200.0
2007-04-24 11:35:00,29.01,29.02,28.97,28.99,64400.0,19.9141,19.921,19.8867,19.9004,64400.0
2007-04-24 11:40:00,28.99,28.99,28.96,28.97,37600.0,19.9004,19.9004,19.8798,19.8867,37600.0
2007-04-24 11:45:00,28.97,28.98,28.97,28.97,11200.0,19.8867,19.8936,19.8867,19.8867,11200.0
2007-04-24 11:50:00,28.97,28.99,28.97,28.99,46800.0,19.8867,19.9004,19.8867,19.9004,46800.0
2007-04-24 11:55:00,28.99,29.07,28.99,29.07,60800.0,19.9004,19.9553,19.9004,19.9553,60800.0
2007-04-24 12:00:00,29.06,29.06,28.99,29.0,72400.0,19.9485,19.9485,19.9004,19.9073,72400.0
2007-04-24 12:05:00,29.0,29.02,28.98,29.0,59600.0,19.9073,19.921,19.8936,19.9073,59600.0
2007-04-24 12:10:00,29.0,29.05,28.98,29.0,94000.0,19.9073,19.9416,19.8936,19.9073,94000.0
2007-04-24 12:15:00,29.0,29.05,29.0,29.03,26800.0,19.9073,19.9416,19.9073,19.9279,26800.0
2007-04-24 12:20:00,29.03,29.06,29.03,29.05,96000.0,19.9279,19.9485,19.9279,19.9416,96000.0
2007-04-24 12:25:00,29.05,29.06,29.03,29.03,84400.0,19.9416,19.9485,19.9279,19.9279,84400.0
2007-04-24 12:30:00,29.02,29.05,29.02,29.04,40800.0,19.921,19.9416,19.921,19.9347,40800.0
2007-04-24 12:35:00,29.04,29.06,29.04,29.06,21600.0,19.9347,19.9485,19.9347,19.9485,21600.0
2007-04-24 12:40:00,29.06,29.11,29.06,29.06,88400.0,19.9485,19.9828,19.9485,19.9485,88400.0
2007-04-24 12:45:00,29.06,29.06,29.0,29.0,544000.0,19.9485,19.9485,19.9073,19.9073,544000.0
2007-04-24 12:50:00,28.99,29.05,28.99,29.04,43200.0,19.9004,19.9416,19.9004,19.9347,43200.0
2007-04-24 12:55:00,29.05,29.07,29.02,29.04,110800.0,19.9416,19.9553,19.921,19.9347,110800.0
2007-04-24 13:00:00,29.04,29.04,28.99,29.01,60400.0,19.9347,19.9347,19.9004,19.9141,60400.0
2007-04-24 13:05:00,29.0,29.02,29.0,29.02,34000.0,19.9073,19.921,19.9073,19.921,34000.0
2007-04-24 13:10:00,29.02,29.02,28.99,29.0,43200.0,19.921,19.921,19.9004,19.9073,43200.0
2007-04-24 13:15:00,29.0,29.03,28.98,29.03,60000.0,19.9073,19.9279,19.8936,19.9279,60000.0
2007-04-24 13:20:00,29.03,29.03,28.97,28.99,60000.0,19.9279,19.9279,19.8867,19.9004,60000.0
2007-04-24 13:25:00,29.0,29.01,29.0,29.01,31200.0,19.9073,19.9141,19.9073,19.9141,31200.0
2007-04-24 13:30:00,29.02,29.07,29.02,29.06,31200.0,19.921,19.9553,19.921,19.9485,31200.0
2007-04-24 13:35:00,29.06,29.09,29.0,29.0,84000.0,19.9485,19.9691,19.9073,19.9073,84000.0
2007-04-24 13:40:00,29.01,29.01,28.94,28.94,80800.0,19.9141,19.9141,19.8661,19.8661,80800.0
2007-04-24 13:45:00,28.94,28.97,28.92,28.94,84000.0,19.8661,19.8867,19.8524,19.8661,84000.0
2007-04-24 13:50:00,28.95,28.99,28.94,28.99,70000.0,19.873,19.9004,19.8661,19.9004,70000.0
2007-04-24 13:55:00,28.99,29.0,28.96,29.0,35200.0,19.9004,19.9073,19.8798,19.9073,35200.0
2007-04-24 14:00:00,29.0,29.01,28.98,28.99,45600.0,19.9073,19.9141,19.8936,19.9004,45600.0
2007-04-24 14:05:00,29.0,29.04,29.0,29.03,92000.0,19.9073,19.9347,19.9073,19.9279,92000.0
2007-04-24 14:10:00,29.04,29.08,29.03,29.08,119600.0,19.9347,19.9622,19.9279,19.9622,119600.0
2007-04-24 14:15:00,29.07,29.09,29.04,29.07,108000.0,19.9553,19.9691,19.9347,19.9553,108000.0
2007-04-24 14:20:00,29.06,29.06,29.04,29.05,67200.0,19.9485,19.9485,19.9347,19.9416,67200.0
2007-04-24 14:25:00,29.05,29.06,29.03,29.03,31600.0,19.9416,19.9485,19.9279,19.9279,31600.0
2007-04-24 14:30:00,29.03,29.04,29.02,29.02,41200.0,19.9279,19.9347,19.921,19.921,41200.0
2007-04-24 14:35:00,29.02,29.05,29.02,29.03,36800.0,19.921,19.9416,19.921,19.9279,36800.0
2007-04-24 14:40:00,29.04,29.06,29.01,29.06,61600.0,19.9347,19.9485,19.9141,19.9485,61600.0
2007-04-24 14:45:00,29.06,29.06,29.02,29.04,59200.0,19.9485,19.9485,19.921,19.9347,59200.0
2007-04-24 14:50:00,29.04,29.05,29.01,29.02,63200.0,19.9347,19.9416,19.9141,19.921,63200.0
2007-04-24 14:55:00,29.02,29.04,29.02,29.02,27600.0,19.921,19.9347,19.921,19.921,27600.0
2007-04-24 15:00:00,29.02,29.02,28.98,29.02,47200.0,19.921,19.921,19.8936,19.921,47200.0
2007-04-24 15:05:00,29.02,29.02,29.0,29.0,54800.0,19.921,19.921,19.9073,19.9073,54800.0
2007-04-24 15:10:00,29.0,29.02,28.99,29.02,43200.0,19.9073,19.921,19.9004,19.921,43200.0
2007-04-24 15:15:00,29.02,29.03,28.99,28.99,51200.0,19.921,19.9279,19.9004,19.9004,51200.0
2007-04-24 15:20:00,28.99,29.07,28.99,29.05,89200.0,19.9004,19.9553,19.9004,19.9416,89200.0
2007-04-24 15:25:00,29.05,29.06,29.02,29.06,126400.0,19.9416,19.9485,19.921,19.9485,126400.0
2007-04-24 15:30:00,29.05,29.06,29.02,29.02,126000.0,19.9416,19.9485,19.921,19.921,126000.0
2007-04-24 15:35:00,29.02,29.03,29.01,29.01,101200.0,19.921,19.9279,19.9141,19.9141,101200.0
2007-04-24 15:40:00,29.0,29.02,28.98,28.99,128400.0,19.9073,19.921,19.8936,19.9004,128400.0
2007-04-24 15:45:00,28.99,28.99,28.95,28.96,126800.0,19.9004,19.9004,19.873,19.8798,126800.0
2007-04-24 15:50:00,28.95,28.96,28.94,28.95,188400.0,19.873,19.8798,19.8661,19.873,188400.0
2007-04-24 15:55:00,28.95,29.01,28.94,29.01,280400.0,19.873,19.9141,19.8661,19.9141,280400.0
2007-04-25 09:30:00,29.0,29.18,29.0,29.18,248000.0,19.9073,20.0308,19.9073,20.0308,248000.0
2007-04-25 09:35:00,29.17,29.22,29.1,29.1,301600.0,20.024,20.0583,19.9759,19.9759,301600.0
2007-04-25 09:40:00,29.09,29.13,29.08,29.12,310000.0,19.9691,19.9965,19.9622,19.9897,310000.0
2007-04-25 09:45:00,29.12,29.12,29.0,29.0,328400.0,19.9897,19.9897,19.9073,19.9073,328400.0
2007-04-25 09:50:00,29.0,29.05,28.8,28.86,358800.0,19.9073,19.9416,19.77,19.8112,358800.0
2007-04-25 09:55:00,28.86,28.96,28.86,28.89,258800.0,19.8112,19.8798,19.8112,19.8318,258800.0
2007-04-25 10:00:00,28.88,28.99,28.85,28.96,314000.0,19.8249,19.9004,19.8043,19.8798,314000.0
2007-04-25 10:05:00,28.95,28.97,28.91,28.92,370800.0,19.873,19.8867,19.8455,19.8524,370800.0
2007-04-25 10:10:00,28.92,28.95,28.75,28.76,548800.0,19.8524,19.873,19.7357,19.7425,548800.0
2007-04-25 10:15:00,28.75,28.83,28.72,28.82,390400.0,19.7357,19.7906,19.7151,19.7837,390400.0
2007-04-25 10:20:00,28.82,28.83,28.74,28.74,475200.0,19.7837,19.7906,19.7288,19.7288,475200.0
2007-04-25 10:25:00,28.74,28.82,28.67,28.75,515200.0,19.7288,19.7837,19.6808,19.7357,515200.0
2007-04-25 10:30:00,28.75,28.82,28.7,28.82,131200.0,19.7357,19.7837,19.7013,19.7837,131200.0
2007-04-25 10:35:00,28.81,28.82,28.78,28.81,120000.0,19.7769,19.7837,19.7563,19.7769,120000.0
2007-04-25 10:40:00,28.8,28.83,28.79,28.83,87600.0,19.77,19.7906,19.7631,19.7906,87600.0
2007-04-25 10:45:00,28.83,28.92,28.83,28.91,158400.0,19.7906,19.8524,19.7906,19.8455,158400.0
2007-04-25 10:50:00,28.9,28.96,28.9,28.93,85600.0,19.8386,19.8798,19.8386,19.8592,85600.0
2007-04-25 10:55:00,28.93,28.98,28.91,28.93,84400.0,19.8592,19.8936,19.8455,19.8592,84400.0
2007-04-25 11:00:00,28.93,28.96,28.91,28.95,129200.0,19.8592,19.8798,19.8455,19.873,129200.0
2007-04-25 11:05:00,28.96,29.06,28.95,29.02,179600.0,19.8798,19.9485,19.873,19.921,179600.0
2007-04-25 11:10:00,29.02,29.05,28.98,29.02,116800.0,19.921,19.9416,19.8936,19.921,116800.0
2007-04-25 11:15:00,29.02,29.02,28.96,28.99,44800.0,19.921,19.921,19.8798,19.9004,44800.0
2007-04-25 11:20:00,28.99,29.06,28.99,29.06,78000.0,19.9004,19.9485,19.9004,19.9485,78000.0
2007-04-25 11:25:00,29.05,29.06,29.03,29.04,78000.0,19.9416,19.9485,19.9279,19.9347,78000.0
2007-04-25 11:30:00,29.03,29.09,29.03,29.07,156000.0,19.9279,19.9691,19.9279,19.9553,156000.0
2007-04-25 11:35:00,29.07,29.08,29.06,29.07,154400.0,19.9553,19.9622,19.9485,19.9553,154400.0
2007-04-25 11:40:00,29.06,29.06,29.01,29.02,73200.0,19.9485,19.9485,19.9141,19.921,73200.0
2007-04-25 11:45:00,29.02,29.04,29.0,29.0,41600.0,19.921,19.9347,19.9073,19.9073,41600.0
2007-04-25 11:50:00,29.0,29.06,29.0,29.06,51600.0,19.9073,19.9485,19.9073,19.9485,51600.0
2007-04-25 11:55:00,29.05,29.09,29.03,29.09,94400.0,19.9416,19.9691,19.9279,19.9691,94400.0
2007-04-25 12:00:00,29.09,29.09,29.04,29.06,73600.0,19.9691,19.9691,19.9347,19.9485,73600.0
2007-04-25 12:05:00,29.06,29.06,29.04,29.05,59600.0,19.9485,19.9485,19.9347,19.9416,59600.0
2007-04-25 12:10:00,29.04,29.05,29.03,29.03,34800.0,19.9347,19.9416,19.9279,19.9279,34800.0
2007-04-25 12:15:00,29.03,29.05,29.01,29.03,81600.0,19.9279,19.9416,19.9141,19.9279,81600.0
2007-04-25 12:20:00,29.04,29.04,29.02,29.04,21600.0,19.9347,19.9347,19.921,19.9347,21600.0
2007-04-25 12:25:00,29.04,29.06,29.04,29.06,37200.0,19.9347,19.9485,19.9347,19.9485,37200.0
2007-04-25 12:30:00,29.06,29.06,29.03,29.05,42400.0,19.9485,19.9485,19.9279,19.9416,42400.0
2007-04-25 12:35:00,29.06,29.06,29.05,29.06,19200.0,19.9485,19.9485,19.9416,19.9485,19200.0
2007-04-25 12:40:00,29.06,29.07,29.03,29.04,68000.0,19.9485,19.9553,19.9279,19.9347,68000.0
2007-04-25 12:45:00,29.03,29.04,29.03,29.03,37200.0,19.9279,19.9347,19.9279,19.9279,37200.0
2007-04-25 12:50:00,29.03,29.05,29.03,29.04,40400.0,19.9279,19.9416,19.9279,19.9347,40400.0
2007-04-25 12:55:00,29.04,29.04,29.03,29.03,52800.0,19.9347,19.9347,19.9279,19.9279,52800.0
2007-04-25 13:00:00,29.03,29.03,29.0,29.0,34400.0,19.9279,19.9279,19.9073,19.9073,34400.0
2007-04-25 13:05:00,29.0,29.0,28.97,28.98,40800.0,19.9073,19.9073,19.8867,19.8936,40800.0
2007-04-25 13:10:00,28.98,29.02,28.97,29.02,68000.0,19.8936,19.921,19.8867,19.921,68000.0
2007-04-25 13:15:00,29.02,29.08,29.02,29.04,108000.0,19.921,19.9622,19.921,19.9347,108000.0
2007-04-25 13:20:00,29.04,29.06,29.0,29.0,78800.0,19.9347,19.9485,19.9073,19.9073,78800.0
2007-04-25 13:25:00,29.0,29.01,28.97,28.97,40800.0,19.9073,19.9141,19.8867,19.8867,40800.0
2007-04-25 13:30:00,28.98,29.0,28.97,28.97,42400.0,19.8936,19.9073,19.8867,19.8867,42400.0
2007-04-25 13:35:00,28.98,28.98,28.96,28.97,34000.0,19.8936,19.8936,19.8798,19.8867,34000.0
2007-04-25 13:40:00,28.97,28.97,28.94,28.97,71200.0,19.8867,19.8867,19.8661,19.8867,71200.0
2007-04-25 13:45:00,28.97,28.98,28.92,28.96,68000.0,19.8867,19.8936,19.8524,19.8798,68000.0
2007-04-25 13:50:00,28.96,29.0,28.95,29.0,26400.0,19.8798,19.9073,19.873,19.9073,26400.0
2007-04-25 13:55:00,29.0,29.0,28.96,29.0,100000.0,19.9073,19.9073,19.8798,19.9073,100000.0
2007-04-25 14:00:00,29.0,29.03,28.98,29.02,86800.0,19.9073,19.9279,19.8936,19.921,86800.0
2007-04-25 14:05:00,29.03,29.06,29.02,29.04,66400.0,19.9279,19.9485,19.921,19.9347,66400.0
2007-04-25 14:10:00,29.04,29.05,29.03,29.03,53600.0,19.9347,19.9416,19.9279,19.9279,53600.0
2007-04-25 14:15:00,29.03,29.03,28.99,29.0,82400.0,19.9279,19.9279,19.9004,19.9073,82400.0
2007-04-25 14:20:00,29.0,29.0,29.0,29.0,88800.0,19.9073,19.9073,19.9073,19.9073,88800.0
2007-04-25 14:25:00,29.0,29.04,29.0,29.04,59200.0,19.9073,19.9347,19.9073,19.9347,59200.0
2007-04-25 14:30:00,29.04,29.05,29.02,29.05,88400.0,19.9347,19.9416,19.921,19.9416,88400.0
2007-04-25 14:35:00,29.04,29.06,29.0,29.04,361600.0,19.9347,19.9485,19.9073,19.9347,361600.0
2007-04-25 14:40:00,29.04,29.06,29.03,29.06,58400.0,19.9347,19.9485,19.9279,19.9485,58400.0
2007-04-25 14:45:00,29.06,29.09,29.05,29.07,139200.0,19.9485,19.9691,19.9416,19.9553,139200.0
2007-04-25 14:50:00,29.06,29.06,29.01,29.04,89200.0,19.9485,19.9485,19.9141,19.9347,89200.0
2007-04-25 14:55:00,29.04,29.07,29.04,29.07,68400.0,19.9347,19.9553,19.9347,19.9553,68400.0
2007-04-25 15:00:00,29.07,29.11,29.07,29.1,106800.0,19.9553,19.9828,19.9553,19.9759,106800.0
2007-04-25 15:05:00,29.1,29.12,29.09,29.09,100000.0,19.9759,19.9897,19.9691,19.9691,100000.0
2007-04-25 15:10:00,29.09,29.1,29.08,29.08,92400.0,19.9691,19.9759,19.9622,19.9622,92400.0
2007-04-25 15:15:00,29.08,29.08,29.06,29.06,75200.0,19.9622,19.9622,19.9485,19.9485,75200.0
2007-04-25 15:20:00,29.06,29.07,29.05,29.05,110800.0,19.9485,19.9553,19.9416,19.9416,110800.0
2007-04-25 15:25:00,29.06,29.08,29.05,29.07,211200.0,19.9485,19.9622,19.9416,19.9553,211200.0
2007-04-25 15:30:00,29.07,29.08,29.06,29.07,91200.0,19.9553,19.9622,19.9485,19.9553,91200.0
2007-04-25 15:35:00,29.07,29.08,29.07,29.07,92800.0,19.9553,19.9622,19.9553,19.9553,92800.0
2007-04-25 15:40:00,29.07,29.08,29.07,29.08,77600.0,19.9553,19.9622,19.9553,19.9622,77600.0
2007-04-25 15:45:00,29.07,29.08,29.07,29.08,261200.0,19.9553,19.9622,19.9553,19.9622,261200.0
2007-04-25 15:50:00,29.08,29.09,29.05,29.07,215600.0,19.9622,19.9691,19.9416,19.9553,215600.0
2007-04-25 15:55:00,29.07,29.09,29.06,29.07,301600.0,19.9553,19.9691,19.9485,19.9553,301600.0
2007-04-26 09:30:00,29.12,29.12,29.09,29.09,104000.0,19.9897,19.9897,19.9691,19.9691,104000.0
2007-04-26 09:35:00,29.08,29.09,29.0,29.0,128000.0,19.9622,19.9691,19.9073,19.9073,128000.0
2007-04-26 09:40:00,29.0,29.03,28.98,29.0,94800.0,19.9073,19.9279,19.8936,19.9073,94800.0
2007-04-26 09:45:00,29.02,29.02,28.93,28.96,115200.0,19.921,19.921,19.8592,19.8798,115200.0
2007-04-26 09:50:00,28.96,28.96,28.84,28.89,135600.0,19.8798,19.8798,19.7975,19.8318,135600.0
2007-04-26 09:55:00,28.89,28.91,28.84,28.85,82800.0,19.8318,19.8455,19.7975,19.8043,82800.0
2007-04-26 10:00:00,28.85,28.9,28.85,28.89,77600.0,19.8043,19.8386,19.8043,19.8318,77600.0
2007-04-26 10:05:00,28.89,28.91,28.86,28.91,87600.0,19.8318,19.8455,19.8112,19.8455,87600.0
2007-04-26 10:10:00,28.9,28.9,28.85,28.87,67200.0,19.8386,19.8386,19.8043,19.818,67200.0
2007-04-26 10:15:00,28.87,28.91,28.85,28.91,70800.0,19.818,19.8455,19.8043,19.8455,70800.0
2007-04-26 10:20:00,28.92,28.98,28.89,28.98,72000.0,19.8524,19.8936,19.8318,19.8936,72000.0
2007-04-26 10:25:00,28.98,29.03,28.98,29.01,74400.0,19.8936,19.9279,19.8936,19.9141,74400.0
2007-04-26 10:30:00,29.01,29.04,29.0,29.04,68800.0,19.9141,19.9347,19.9073,19.9347,68800.0
2007-04-26 10:35:00,29.04,29.05,29.0,29.01,96000.0,19.9347,19.9416,19.9073,19.9141,96000.0
2007-04-26 10:40:00,29.0,29.02,29.0,29.02,40000.0,19.9073,19.921,19.9073,19.921,40000.0
2007-04-26 10:45:00,29.02,29.03,28.98,28.99,69600.0,19.921,19.9279,19.8936,19.9004,69600.0
2007-04-26 10:50:00,28.99,29.01,28.99,29.0,23600.0,19.9004,19.9141,19.9004,19.9073,23600.0
2007-04-26 10:55:00,29.0,29.01,28.98,29.01,76000.0,19.9073,19.9141,19.8936,19.9141,76000.0
2007-04-26 11:00:00,29.0,29.0,28.96,28.96,35600.0,19.9073,19.9073,19.8798,19.8798,35600.0
2007-04-26 11:05:00,28.96,28.98,28.95,28.95,120800.0,19.8798,19.8936,19.873,19.873,120800.0
2007-04-26 11:10:00,28.95,28.95,28.91,28.92,138000.0,19.873,19.873,19.8455,19.8524,138000.0
2007-04-26 11:15:00,28.92,28.92,28.89,28.91,79600.0,19.8524,19.8524,19.8318,19.8455,79600.0
2007-04-26 11:20:00,28.91,28.92,28.91,28.91,26800.0,19.8455,19.8524,19.8455,19.8455,26800.0
2007-04-26 11:25:00,28.91,28.93,28.91,28.91,30000.0,19.8455,19.8592,19.8455,19.8455,30000.0
2007-04-26 11:30:00,28.92,28.92,28.89,28.89,46000.0,19.8524,19.8524,19.8318,19.8318,46000.0
2007-04-26 11:35:00,28.89,28.91,28.88,28.91,30000.0,19.8318,19.8455,19.8249,19.8455,30000.0
2007-04-26 11:40:00,28.92,28.92,28.9,28.9,22000.0,19.8524,19.8524,19.8386,19.8386,22000.0
2007-04-26 11:45:00,28.91,28.93,28.9,28.91,27200.0,19.8455,19.8592,19.8386,19.8455,27200.0
2007-04-26 11:50:00,28.91,28.94,28.91,28.92,42000.0,19.8455,19.8661,19.8455,19.8524,42000.0
2007-04-26 11:55:00,28.92,28.92,28.89,28.91,62000.0,19.8524,19.8524,19.8318,19.8455,62000.0
2007-04-26 12:00:00,28.92,28.93,28.91,28.92,45600.0,19.8524,19.8592,19.8455,19.8524,45600.0
2007-04-26 12:05:00,28.92,28.94,28.92,28.92,47200.0,19.8524,19.8661,19.8524,19.8524,47200.0
2007-04-26 12:10:00,28.93,28.94,28.88,28.89,54800.0,19.8592,19.8661,19.8249,19.8318,54800.0
2007-04-26 12:15:00,28.89,28.92,28.89,28.91,22800.0,19.8318,19.8524,19.8318,19.8455,22800.0
2007-04-26 12:20:00,28.92,28.92,28.89,28.9,33200.0,19.8524,19.8524,19.8318,19.8386,33200.0
2007-04-26 12:25:00,28.9,28.9,28.89,28.89,14000.0,19.8386,19.8386,19.8318,19.8318,14000.0
2007-04-26 12:30:00,28.89,28.91,28.89,28.91,22800.0,19.8318,19.8455,19.8318,19.8455,22800.0
2007-04-26 12:35:00,28.91,28.92,28.9,28.91,34800.0,19.8455,19.8524,19.8386,19.8455,34800.0
2007-04-26 12:40:00,28.9,28.9,28.88,28.88,86800.0,19.8386,19.8386,19.8249,19.8249,86800.0
2007-04-26 12:45:00,28.88,28.88,28.86,28.86,63600.0,19.8249,19.8249,19.8112,19.8112,63600.0
2007-04-26 12:50:00,28.86,28.86,28.82,28.82,134400.0,19.8112,19.8112,19.7837,19.7837,134400.0
2007-04-26 12:55:00,28.82,28.83,28.8,28.81,55200.0,19.7837,19.7906,19.77,19.7769,55200.0
2007-04-26 13:00:00,28.81,28.86,28.81,28.86,42800.0,19.7769,19.8112,19.7769,19.8112,42800.0
2007-04-26 13:05:00,28.85,28.85,28.81,28.81,67600.0,19.8043,19.8043,19.7769,19.7769,67600.0
2007-04-26 13:10:00,28.81,28.82,28.8,28.81,54400.0,19.7769,19.7837,19.77,19.7769,54400.0
2007-04-26 13:15:00,28.81,28.82,28.8,28.81,26400.0,19.7769,19.7837,19.77,19.7769,26400.0
2007-04-26 13:20:00,28.81,28.81,28.79,28.79,111600.0,19.7769,19.7769,19.7631,19.7631,111600.0
2007-04-26 13:25:00,28.79,28.8,28.78,28.79,48800.0,19.7631,19.77,19.7563,19.7631,48800.0
2007-04-26 13:30:00,28.79,28.8,28.76,28.77,52400.0,19.7631,19.77,19.7425,19.7494,52400.0
2007-04-26 13:35:00,28.77,28.77,28.75,28.77,56400.0,19.7494,19.7494,19.7357,19.7494,56400.0
2007-04-26 13:40:00,28.78,28.8,28.78,28.78,63200.0,19.7563,19.77,19.7563,19.7563,63200.0
2007-04-26 13:45:00,28.78,28.8,28.78,28.79,109200.0,19.7563,19.77,19.7563,19.7631,109200.0
2007-04-26 13:50:00,28.79,28.8,28.77,28.77,61600.0,19.7631,19.77,19.7494,19.7494,61600.0
2007-04-26 13:55:00,28.77,28.78,28.77,28.78,63200.0,19.7494,19.7563,19.7494,19.7563,63200.0
2007-04-26 14:00:00,28.77,28.77,28.75,28.76,53600.0,19.7494,19.7494,19.7357,19.7425,53600.0
2007-04-26 14:05:00,28.76,28.77,28.74,28.75,93200.0,19.7425,19.7494,19.7288,19.7357,93200.0
2007-04-26 14:10:00,28.75,28.76,28.75,28.75,101600.0,19.7357,19.7425,19.7357,19.7357,101600.0
2007-04-26 14:15:00,28.76,28.76,28.75,28.75,66400.0,19.7425,19.7425,19.7357,19.7357,66400.0
2007-04-26 14:20:00,28.75,28.78,28.75,28.75,85600.0,19.7357,19.7563,19.7357,19.7357,85600.0
2007-04-26 14:25:00,28.75,28.77,28.74,28.75,258400.0,19.7357,19.7494,19.7288,19.7357,258400.0
2007-04-26 14:30:00,28.75,28.76,28.74,28.74,194800.0,19.7357,19.7425,19.7288,19.7288,194800.0
2007-04-26 14:35:00,28.74,28.75,28.73,28.75,58400.0,19.7288,19.7357,19.7219,19.7357,58400.0
2007-04-26 14:40:00,28.74,28.75,28.74,28.75,74000.0,19.7288,19.7357,19.7288,19.7357,74000.0
2007-04-26 14:45:00,28.75,28.76,28.74,28.75,74400.0,19.7357,19.7425,19.7288,19.7357,74400.0
2007-04-26 14:50:00,28.75,28.78,28.75,28.75,126400.0,19.7357,19.7563,19.7357,19.7357,126400.0
2007-04-26 14:55:00,28.75,28.78,28.75,28.78,128800.0,19.7357,19.7563,19.7357,19.7563,128800.0
2007-04-26 15:00:00,28.78,28.78,28.75,28.75,180000.0,19.7563,19.7563,19.7357,19.7357,180000.0
2007-04-26 15:05:00,28.75,28.77,28.75,28.75,106800.0,19.7357,19.7494,19.7357,19.7357,106800.0
2007-04-26 15:10:00,28.75,28.77,28.75,28.76,82000.0,19.7357,19.7494,19.7357,19.7425,82000.0
2007-04-26 15:15:00,28.76,28.77,28.76,28.77,76000.0,19.7425,19.7494,19.7425,19.7494,76000.0
2007-04-26 15:20:00,28.77,28.78,28.73,28.76,228000.0,19.7494,19.7563,19.7219,19.7425,228000.0
2007-04-26 15:25:00,28.75,28.77,28.75,28.75,92000.0,19.7357,19.7494,19.7357,19.7357,92000.0
2007-04-26 15:30:00,28.75,28.75,28.73,28.73,82000.0,19.7357,19.7357,19.7219,19.7219,82000.0
2007-04-26 15:35:00,28.73,28.75,28.7,28.7,130800.0,19.7219,19.7357,19.7013,19.7013,130800.0
2007-04-26 15:40:00,28.7,28.7,28.62,28.67,280800.0,19.7013,19.7013,19.6464,19.6808,280800.0
2007-04-26 15:45:00,28.67,28.68,28.66,28.68,138400.0,19.6808,19.6876,19.6739,19.6876,138400.0
2007-04-26 15:50:00,28.68,28.7,28.65,28.7,240000.0,19.6876,19.7013,19.667,19.7013,240000.0
2007-04-26 15:55:00,28.7,28.7,28.68,28.69,182400.0,19.7013,19.7013,19.6876,19.6945,182400.0
2007-04-27 09:30:00,28.59,28.64,28.52,28.61,97600.0,19.6258,19.6602,19.5778,19.6396,97600.0
2007-04-27 09:35:00,28.6,28.61,28.52,28.52,166000.0,19.6327,19.6396,19.5778,19.5778,166000.0
2007-04-27 09:40:00,28.51,28.59,28.5,28.56,129600.0,19.5709,19.6258,19.5641,19.6052,129600.0
2007-04-27 09:45:00,28.56,28.59,28.48,28.5,194000.0,19.6052,19.6258,19.5503,19.5641,194000.0
2007-04-27 09:50:00,28.5,28.52,28.43,28.49,181600.0,19.5641,19.5778,19.516,19.5572,181600.0
2007-04-27 09:55:00,28.49,28.5,28.45,28.5,108000.0,19.5572,19.5641,19.5297,19.5641,108000.0
2007-04-27 10:00:00,28.5,28.6,28.49,28.58,156000.0,19.5641,19.6327,19.5572,19.619,156000.0
2007-04-27 10:05:00,28.58,28.63,28.58,28.6,73600.0,19.619,19.6533,19.619,19.6327,73600.0
2007-04-27 10:10:00,28.6,28.65,28.56,28.59,144800.0,19.6327,19.667,19.6052,19.6258,144800.0
2007-04-27 10:15:00,28.59,28.71,28.58,28.71,125200.0,19.6258,19.7082,19.619,19.7082,125200.0
2007-04-27 10:20:00,28.71,28.86,28.71,28.77,163600.0,19.7082,19.8112,19.7082,19.7494,163600.0
2007-04-27 10:25:00,28.78,28.87,28.76,28.81,263600.0,19.7563,19.818,19.7425,19.7769,263600.0
2007-04-27 10:30:00,28.81,28.86,28.8,28.83,208800.0,19.7769,19.8112,19.77,19.7906,208800.0
2007-04-27 10:35:00,28.84,28.85,28.81,28.84,135200.0,19.7975,19.8043,19.7769,19.7975,135200.0
2007-04-27 10:40:00,28.84,28.85,28.8,28.81,198800.0,19.7975,19.8043,19.77,19.7769,198800.0
2007-04-27 10:45:00,28.8,28.8,28.66,28.7,350800.0,19.77,19.77,19.6739,19.7013,350800.0
2007-04-27 10:50:00,28.71,28.77,28.69,28.77,173600.0,19.7082,19.7494,19.6945,19.7494,173600.0
2007-04-27 10:55:00,28.77,28.86,28.77,28.86,101600.0,19.7494,19.8112,19.7494,19.8112,101600.0
2007-04-27 11:00:00,28.86,29.0,28.85,28.93,192400.0,19.8112,19.9073,19.8043,19.8592,192400.0
2007-04-27 11:05:00,28.93,28.98,28.91,28.97,62800.0,19.8592,19.8936,19.8455,19.8867,62800.0
2007-04-27 11:10:00,28.96,29.07,28.96,29.06,106400.0,19.8798,19.9553,19.8798,19.9485,106400.0
2007-04-27 11:15:00,29.06,29.06,28.97,29.0,161200.0,19.9485,19.9485,19.8867,19.9073,161200.0
2007-04-27 11:20:00,29.0,29.04,28.99,29.02,352400.0,19.9073,19.9347,19.9004,19.921,352400.0
2007-04-27 11:25:00,29.03,29.1,29.03,29.1,152800.0,19.9279,19.9759,19.9279,19.9759,152800.0
2007-04-27 11:30:00,29.1,29.1,28.97,28.98,132400.0,19.9759,19.9759,19.8867,19.8936,132400.0
2007-04-27 11:35:00,28.97,29.0,28.94,28.94,327600.0,19.8867,19.9073,19.8661,19.8661,327600.0
2007-04-27 11:40:00,28.94,28.94,28.89,28.93,138400.0,19.8661,19.8661,19.8318,19.8592,138400.0
2007-04-27 11:45:00,28.92,28.95,28.91,28.95,85200.0,19.8524,19.873,19.8455,19.873,85200.0
2007-04-27 11:50:00,28.95,28.96,28.92,28.95,96000.0,19.873,19.8798,19.8524,19.873,96000.0
2007-04-27 11:55:00,28.95,28.98,28.94,28.96,70800.0,19.873,19.8936,19.8661,19.8798,70800.0
2007-04-27 12:00:00,28.96,28.97,28.93,28.93,36000.0,19.8798,19.8867,19.8592,19.8592,36000.0
2007-04-27 12:05:00,28.94,28.96,28.91,28.95,62800.0,19.8661,19.8798,19.8455,19.873,62800.0
2007-04-27 12:10:00,28.95,28.98,28.95,28.98,70800.0,19.873,19.8936,19.873,19.8936,70800.0
2007-04-27 12:15:00,28.99,28.99,28.95,28.98,74000.0,19.9004,19.9004,19.873,19.8936,74000.0
2007-04-27 12:20:00,28.98,29.02,28.97,29.02,80400.0,19.8936,19.921,19.8867,19.921,80400.0
2007-04-27 12:25:00,29.02,29.08,29.01,29.07,61600.0,19.921,19.9622,19.9141,19.9553,61600.0
2007-04-27 12:30:00,29.07,29.09,29.03,29.04,188400.0,19.9553,19.9691,19.9279,19.9347,188400.0
2007-04-27 12:35:00,29.04,29.05,29.03,29.04,127200.0,19.9347,19.9416,19.9279,19.9347,127200.0
2007-04-27 12:40:00,29.04,29.08,29.03,29.03,173600.0,19.9347,19.9622,19.9279,19.9279,173600.0
2007-04-27 12:45:00,29.03,29.06,29.03,29.05,104400.0,19.9279,19.9485,19.9279,19.9416,104400.0
2007-04-27 12:50:00,29.05,29.09,29.05,29.09,79200.0,19.9416,19.9691,19.9416,19.9691,79200.0
2007-04-27 12:55:00,29.09,29.12,29.09,29.12,30800.0,19.9691,19.9897,19.9691,19.9897,30800.0
2007-04-27 13:00:00,29.11,29.14,29.11,29.13,70400.0,19.9828,20.0034,19.9828,19.9965,70400.0
2007-04-27 13:05:00,29.12,29.13,29.07,29.07,55200.0,19.9897,19.9965,19.9553,19.9553,55200.0
2007-04-27 13:10:00,29.07,29.09,29.05,29.09,54000.0,19.9553,19.9691,19.9416,19.9691,54000.0
2007-04-27 13:15:00,29.09,29.09,29.08,29.08,13200.0,19.9691,19.9691,19.9622,19.9622,13200.0
2007-04-27 13:20:00,29.08,29.1,29.08,29.1,47200.0,19.9622,19.9759,19.9622,19.9759,47200.0
2007-04-27 13:25:00,29.09,29.1,29.09,29.1,20000.0,19.9691,19.9759,19.9691,19.9759,20000.0
2007-04-27 13:30:00,29.1,29.11,29.08,29.1,96400.0,19.9759,19.9828,19.9622,19.9759,96400.0
2007-04-27 13:35:00,29.11,29.11,29.06,29.06,108000.0,19.9828,19.9828,19.9485,19.9485,108000.0
2007-04-27 13:40:00,29.06,29.1,29.06,29.06,78400.0,19.9485,19.9759,19.9485,19.9485,78400.0
2007-04-27 13:45:00,29.06,29.07,29.04,29.04,97600.0,19.9485,19.9553,19.9347,19.9347,97600.0
2007-04-27 13:50:00,29.04,29.04,29.0,29.01,44400.0,19.9347,19.9347,19.9073,19.9141,44400.0
2007-04-27 13:55:00,29.01,29.02,28.98,29.01,100400.0,19.9141,19.921,19.8936,19.9141,100400.0
2007-04-27 14:00:00,29.01,29.01,28.95,28.98,113200.0,19.9141,19.9141,19.873,19.8936,113200.0
2007-04-27 14:05:00,28.98,28.98,28.96,28.97,56800.0,19.8936,19.8936,19.8798,19.8867,56800.0
2007-04-27 14:10:00,28.97,28.97,28.96,28.97,40400.0,19.8867,19.8867,19.8798,19.8867,40400.0
2007-04-27 14:15:00,28.97,29.02,28.97,29.02,64800.0,19.8867,19.921,19.8867,19.921,64800.0
2007-04-27 14:20:00,29.02,29.03,28.96,28.97,81600.0,19.921,19.9279,19.8798,19.8867,81600.0
2007-04-27 14:25:00,28.96,28.99,28.95,28.99,48800.0,19.8798,19.9004,19.873,19.9004,48800.0
2007-04-27 14:30:00,28.98,29.03,28.98,29.02,44000.0,19.8936,19.9279,19.8936,19.921,44000.0
2007-04-27 14:35:00,29.03,29.04,29.02,29.03,42400.0,19.9279,19.9347,19.921,19.9279,42400.0
2007-04-27 14:40:00,29.03,29.06,29.03,29.04,92800.0,19.9279,19.9485,19.9279,19.9347,92800.0
2007-04-27 14:45:00,29.05,29.06,29.05,29.06,45600.0,19.9416,19.9485,19.9416,19.9485,45600.0
2007-04-27 14:50:00,29.06,29.07,29.06,29.06,81200.0,19.9485,19.9553,19.9485,19.9485,81200.0
2007-04-27 14:55:00,29.06,29.07,29.03,29.06,76400.0,19.9485,19.9553,19.9279,19.9485,76400.0
2007-04-27 15:00:00,29.06,29.08,29.05,29.06,53600.0,19.9485,19.9622,19.9416,19.9485,53600.0
2007-04-27 15:05:00,29.06,29.06,29.0,29.01,87600.0,19.9485,19.9485,19.9073,19.9141,87600.0
2007-04-27 15:10:00,29.01,29.07,29.01,29.07,51200.0,19.9141,19.9553,19.9141,19.9553,51200.0
2007-04-27 15:15:00,29.07,29.07,29.03,29.03,45200.0,19.9553,19.9553,19.9279,19.9279,45200.0
2007-04-27 15:20:00,29.03,29.04,29.02,29.04,77600.0,19.9279,19.9347,19.921,19.9347,77600.0
2007-04-27 15:25:00,29.04,29.07,29.03,29.06,84000.0,19.9347,19.9553,19.9279,19.9485,84000.0
2007-04-27 15:30:00,29.07,29.07,29.05,29.06,148800.0,19.9553,19.9553,19.9416,19.9485,148800.0
2007-04-27 15:35:00,29.06,29.06,29.0,29.01,107200.0,19.9485,19.9485,19.9073,19.9141,107200.0
2007-04-27 15:40:00,29.0,29.01,28.96,28.96,176400.0,19.9073,19.9141,19.8798,19.8798,176400.0
2007-04-27 15:45:00,28.96,28.99,28.95,28.98,107200.0,19.8798,19.9004,19.873,19.8936,107200.0
2007-04-27 15:50:00,28.98,28.99,28.93,28.98,128800.0,19.8936,19.9004,19.8592,19.8936,128800.0
2007-04-27 15:55:00,28.98,28.98,28.96,28.98,127200.0,19.8936,19.8936,19.8798,19.8936,127200.0
2007-04-30 09:30:00,28.94,29.1,28.89,29.03,157200.0,19.8661,19.9759,19.8318,19.9279,157200.0
2007-04-30 09:35:00,29.03,29.03,28.78,28.88,87600.0,19.9279,19.9279,19.7563,19.8249,87600.0
2007-04-30 09:40:00,28.88,28.9,28.83,28.84,84000.0,19.8249,19.8386,19.7906,19.7975,84000.0
2007-04-30 09:45:00,28.87,28.97,28.87,28.93,133200.0,19.818,19.8867,19.818,19.8592,133200.0
2007-04-30 09:50:00,28.92,28.99,28.92,28.98,91600.0,19.8524,19.9004,19.8524,19.8936,91600.0
2007-04-30 09:55:00,28.97,28.98,28.9,28.93,128400.0,19.8867,19.8936,19.8386,19.8592,128400.0
2007-04-30 10:00:00,28.93,29.0,28.89,29.0,138000.0,19.8592,19.9073,19.8318,19.9073,138000.0
2007-04-30 10:05:00,29.01,29.01,28.93,28.94,225600.0,19.9141,19.9141,19.8592,19.8661,225600.0
2007-04-30 10:10:00,28.94,29.0,28.94,29.0,172400.0,19.8661,19.9073,19.8661,19.9073,172400.0
2007-04-30 10:15:00,29.0,29.06,29.0,29.03,130000.0,19.9073,19.9485,19.9073,19.9279,130000.0
2007-04-30 10:20:00,29.03,29.05,29.02,29.03,86000.0,19.9279,19.9416,19.921,19.9279,86000.0
2007-04-30 10:25:00,29.04,29.04,29.02,29.03,60800.0,19.9347,19.9347,19.921,19.9279,60800.0
2007-04-30 10:30:00,29.03,29.04,28.87,28.92,232000.0,19.9279,19.9347,19.818,19.8524,232000.0
2007-04-30 10:35:00,28.92,29.0,28.92,28.98,140400.0,19.8524,19.9073,19.8524,19.8936,140400.0
2007-04-30 10:40:00,28.99,29.01,28.96,29.01,58800.0,19.9004,19.9141,19.8798,19.9141,58800.0
2007-04-30 10:45:00,29.0,29.03,28.98,29.02,62800.0,19.9073,19.9279,19.8936,19.921,62800.0
2007-04-30 10:50:00,29.02,29.05,28.98,29.03,120400.0,19.921,19.9416,19.8936,19.9279,120400.0
2007-04-30 10:55:00,29.03,29.07,29.03,29.06,50400.0,19.9279,19.9553,19.9279,19.9485,50400.0
2007-04-30 11:00:00,29.06,29.06,29.02,29.03,83200.0,19.9485,19.9485,19.921,19.9279,83200.0
2007-04-30 11:05:00,29.03,29.07,29.03,29.03,109600.0,19.9279,19.9553,19.9279,19.9279,109600.0
2007-04-30 11:10:00,29.03,29.03,29.01,29.01,113600.0,19.9279,19.9279,19.9141,19.9141,113600.0
2007-04-30 11:15:00,29.01,29.04,29.01,29.02,55200.0,19.9141,19.9347,19.9141,19.921,55200.0
2007-04-30 11:20:00,29.02,29.05,29.02,29.03,85600.0,19.921,19.9416,19.921,19.9279,85600.0
2007-04-30 11:25:00,29.02,29.05,29.02,29.04,39600.0,19.921,19.9416,19.921,19.9347,39600.0
2007-04-30 11:30:00,29.04,29.05,29.04,29.05,51600.0,19.9347,19.9416,19.9347,19.9416,51600.0
2007-04-30 11:35:00,29.04,29.04,29.03,29.03,74400.0,19.9347,19.9347,19.9279,19.9279,74400.0
2007-04-30 11:40:00,29.03,29.03,29.01,29.02,71600.0,19.9279,19.9279,19.9141,19.921,71600.0
2007-04-30 11:45:00,29.03,29.03,29.01,29.01,33600.0,19.9279,19.9279,19.9141,19.9141,33600.0
2007-04-30 11:50:00,29.01,29.03,29.0,29.02,59600.0,19.9141,19.9279,19.9073,19.921,59600.0
2007-04-30 11:55:00,29.02,29.02,29.0,29.02,66800.0,19.921,19.921,19.9073,19.921,66800.0
2007-04-30 12:00:00,29.02,29.03,29.01,29.01,59600.0,19.921,19.9279,19.9141,19.9141,59600.0
2007-04-30 12:05:00,29.01,29.01,28.99,28.99,104000.0,19.9141,19.9141,19.9004,19.9004,104000.0
2007-04-30 12:10:00,28.99,29.01,28.99,29.0,97200.0,19.9004,19.9141,19.9004,19.9073,97200.0
2007-04-30 12:15:00,29.0,29.02,29.0,29.01,63200.0,19.9073,19.921,19.9073,19.9141,63200.0
2007-04-30 12:20:00,29.0,29.02,29.0,29.0,244000.0,19.9073,19.921,19.9073,19.9073,244000.0
2007-04-30 12:25:00,29.0,29.02,28.97,28.99,118800.0,19.9073,19.921,19.8867,19.9004,118800.0
2007-04-30 12:30:00,28.99,29.0,28.98,28.98,94000.0,19.9004,19.9073,19.8936,19.8936,94000.0
2007-04-30 12:35:00,28.99,28.99,28.97,28.97,152000.0,19.9004,19.9004,19.8867,19.8867,152000.0
2007-04-30 12:40:00,28.97,28.98,28.96,28.96,93200.0,19.8867,19.8936,19.8798,19.8798,93200.0
2007-04-30 12:45:00,28.96,29.0,28.96,28.99,36400.0,19.8798,19.9073,19.8798,19.9004,36400.0
2007-04-30 12:50:00,28.99,29.01,28.98,29.0,64400.0,19.9004,19.9141,19.8936,19.9073,64400.0
2007-04-30 12:55:00,29.0,29.01,28.98,28.98,65600.0,19.9073,19.9141,19.8936,19.8936,65600.0
2007-04-30 13:00:00,28.98,28.98,28.97,28.98,60000.0,19.8936,19.8936,19.8867,19.8936,60000.0
2007-04-30 13:05:00,28.97,28.99,28.96,28.97,62400.0,19.8867,19.9004,19.8798,19.8867,62400.0
2007-04-30 13:10:00,28.97,28.97,28.95,28.96,76800.0,19.8867,19.8867,19.873,19.8798,76800.0
2007-04-30 13:15:00,28.96,28.98,28.96,28.97,46800.0,19.8798,19.8936,19.8798,19.8867,46800.0
2007-04-30 13:20:00,28.97,29.0,28.97,28.97,48800.0,19.8867,19.9073,19.8867,19.8867,48800.0
2007-04-30 13:25:00,28.97,28.97,28.93,28.94,58800.0,19.8867,19.8867,19.8592,19.8661,58800.0
2007-04-30 13:30:00,28.94,28.97,28.94,28.96,37200.0,19.8661,19.8867,19.8661,19.8798,37200.0
2007-04-30 13:35:00,28.96,28.97,28.96,28.97,34400.0,19.8798,19.8867,19.8798,19.8867,34400.0
2007-04-30 13:40:00,28.97,28.99,28.96,28.96,60400.0,19.8867,19.9004,19.8798,19.8798,60400.0
2007-04-30 13:45:00,28.96,28.99,28.96,28.99,50800.0,19.8798,19.9004,19.8798,19.9004,50800.0
2007-04-30 13:50:00,29.0,29.0,28.94,28.95,99200.0,19.9073,19.9073,19.8661,19.873,99200.0
2007-04-30 13:55:00,28.95,28.95,28.9,28.93,106000.0,19.873,19.873,19.8386,19.8592,106000.0
2007-04-30 14:00:00,28.93,28.95,28.91,28.92,103600.0,19.8592,19.873,19.8455,19.8524,103600.0
2007-04-30 14:05:00,28.92,28.97,28.91,28.94,62800.0,19.8524,19.8867,19.8455,19.8661,62800.0
2007-04-30 14:10:00,28.95,28.97,28.94,28.96,41200.0,19.873,19.8867,19.8661,19.8798,41200.0
2007-04-30 14:15:00,28.96,28.97,28.92,28.92,42400.0,19.8798,19.8867,19.8524,19.8524,42400.0
2007-04-30 14:20:00,28.91,28.93,28.89,28.89,104800.0,19.8455,19.8592,19.8318,19.8318,104800.0
2007-04-30 14:25:00,28.89,28.92,28.89,28.9,107200.0,19.8318,19.8524,19.8318,19.8386,107200.0
2007-04-30 14:30:00,28.9,28.96,28.89,28.95,188000.0,19.8386,19.8798,19.8318,19.873,188000.0
2007-04-30 14:35:00,28.95,28.95,28.86,28.86,110000.0,19.873,19.873,19.8112,19.8112,110000.0
2007-04-30 14:40:00,28.86,29.13,28.84,28.88,197200.0,19.8112,19.9965,19.7975,19.8249,197200.0
2007-04-30 14:45:00,28.88,28.88,28.82,28.82,130400.0,19.8249,19.8249,19.7837,19.7837,130400.0
2007-04-30 14:50:00,28.82,28.84,28.81,28.83,107200.0,19.7837,19.7975,19.7769,19.7906,107200.0
2007-04-30 14:55:00,28.82,28.85,28.82,28.85,63200.0,19.7837,19.8043,19.7837,19.8043,63200.0
2007-04-30 15:00:00,28.84,28.89,28.84,28.85,95200.0,19.7975,19.8318,19.7975,19.8043,95200.0
2007-04-30 15:05:00,28.85,28.85,28.8,28.8,87600.0,19.8043,19.8043,19.77,19.77,87600.0
2007-04-30 15:10:00,28.8,28.8,28.72,28.72,268400.0,19.77,19.77,19.7151,19.7151,268400.0
2007-04-30 15:15:00,28.72,28.73,28.7,28.71,243600.0,19.7151,19.7219,19.7013,19.7082,243600.0
2007-04-30 15:20:00,28.71,28.73,28.7,28.72,86400.0,19.7082,19.7219,19.7013,19.7151,86400.0
2007-04-30 15:25:00,28.72,28.72,28.68,28.68,142000.0,19.7151,19.7151,19.6876,19.6876,142000.0
2007-04-30 15:30:00,28.68,28.68,28.65,28.68,194800.0,19.6876,19.6876,19.667,19.6876,194800.0
2007-04-30 15:35:00,28.67,28.68,28.65,28.65,105200.0,19.6808,19.6876,19.667,19.667,105200.0
2007-04-30 15:40:00,28.65,28.66,28.61,28.61,208000.0,19.667,19.6739,19.6396,19.6396,208000.0
2007-04-30 15:45:00,28.61,28.61,28.59,28.59,113200.0,19.6396,19.6396,19.6258,19.6258,113200.0
2007-04-30 15:50:00,28.59,28.6,28.59,28.59,180400.0,19.6258,19.6327,19.6258,19.6258,180400.0
2007-04-30 15:55:00,28.59,28.62,28.56,28.57,250800.0,19.6258,19.6464,19.6052,19.6121,250800.0
2007-05-01 09:30:00,28.64,28.93,28.64,28.88,111600.0,19.6602,19.8592,19.6602,19.8249,111600.0
2007-05-01 09:35:00,28.86,28.86,28.69,28.73,104000.0,19.8112,19.8112,19.6945,19.7219,104000.0
2007-05-01 09:40:00,28.73,28.74,28.69,28.7,65600.0,19.7219,19.7288,19.6945,19.7013,65600.0
2007-05-01 09:45:00,28.7,28.75,28.69,28.74,60400.0,19.7013,19.7357,19.6945,19.7288,60400.0
2007-05-01 09:50:00,28.75,28.78,28.71,28.71,95600.0,19.7357,19.7563,19.7082,19.7082,95600.0
2007-05-01 09:55:00,28.71,28.75,28.69,28.75,149200.0,19.7082,19.7357,19.6945,19.7357,149200.0
2007-05-01 10:00:00,28.75,28.84,28.73,28.74,586400.0,19.7357,19.7975,19.7219,19.7288,586400.0
2007-05-01 10:05:00,28.74,28.79,28.71,28.73,425200.0,19.7288,19.7631,19.7082,19.7219,425200.0
2007-05-01 10:10:00,28.73,28.76,28.7,28.73,190800.0,19.7219,19.7425,19.7013,19.7219,190800.0
2007-05-01 10:15:00,28.72,28.73,28.65,28.7,198800.0,19.7151,19.7219,19.667,19.7013,198800.0
2007-05-01 10:20:00,28.7,28.7,28.54,28.54,115600.0,19.7013,19.7013,19.5915,19.5915,115600.0
2007-05-01 10:25:00,28.54,28.54,28.43,28.49,200000.0,19.5915,19.5915,19.516,19.5572,200000.0
2007-05-01 10:30:00,28.49,28.57,28.49,28.54,115600.0,19.5572,19.6121,19.5572,19.5915,115600.0
2007-05-01 10:35:00,28.55,28.56,28.51,28.56,109200.0,19.5984,19.6052,19.5709,19.6052,109200.0
2007-05-01 10:40:00,28.56,28.56,28.49,28.5,76000.0,19.6052,19.6052,19.5572,19.5641,76000.0
2007-05-01 10:45:00,28.5,28.54,28.49,28.53,62400.0,19.5641,19.5915,19.5572,19.5846,62400.0
2007-05-01 10:50:00,28.53,28.53,28.5,28.5,33600.0,19.5846,19.5846,19.5641,19.5641,33600.0
2007-05-01 10:55:00,28.5,28.51,28.45,28.46,139200.0,19.5641,19.5709,19.5297,19.5366,139200.0
2007-05-01 11:00:00,28.46,28.47,28.46,28.46,68400.0,19.5366,19.5435,19.5366,19.5366,68400.0
2007-05-01 11:05:00,28.46,28.47,28.46,28.47,74800.0,19.5366,19.5435,19.5366,19.5435,74800.0
2007-05-01 11:10:00,28.47,28.49,28.46,28.49,43200.0,19.5435,19.5572,19.5366,19.5572,43200.0
2007-05-01 11:15:00,28.48,28.48,28.44,28.44,56800.0,19.5503,19.5503,19.5229,19.5229,56800.0
2007-05-01 11:20:00,28.44,28.45,28.36,28.37,128800.0,19.5229,19.5297,19.468,19.4748,128800.0
2007-05-01 11:25:00,28.37,28.41,28.36,28.38,142400.0,19.4748,19.5023,19.468,19.4817,142400.0
2007-05-01 11:30:00,28.38,28.4,28.38,28.39,125600.0,19.4817,19.4954,19.4817,19.4885,125600.0
2007-05-01 11:35:00,28.39,28.41,28.39,28.39,84400.0,19.4885,19.5023,19.4885,19.4885,84400.0
2007-05-01 11:40:00,28.39,28.4,28.36,28.38,91600.0,19.4885,19.4954,19.468,19.4817,91600.0
2007-05-01 11:45:00,28.38,28.39,28.34,28.38,160800.0,19.4817,19.4885,19.4542,19.4817,160800.0
2007-05-01 11:50:00,28.38,28.39,28.35,28.36,91200.0,19.4817,19.4885,19.4611,19.468,91200.0
2007-05-01 11:55:00,28.36,28.36,28.31,28.32,78400.0,19.468,19.468,19.4336,19.4405,78400.0
2007-05-01 12:00:00,28.32,28.32,28.28,28.28,114800.0,19.4405,19.4405,19.413,19.413,114800.0
2007-05-01 12:05:00,28.28,28.28,28.23,28.25,200400.0,19.413,19.413,19.3787,19.3924,200400.0
2007-05-01 12:10:00,28.25,28.25,28.23,28.24,105600.0,19.3924,19.3924,19.3787,19.3856,105600.0
2007-05-01 12:15:00,28.23,28.25,28.22,28.22,238000.0,19.3787,19.3924,19.3718,19.3718,238000.0
2007-05-01 12:20:00,28.22,28.22,28.18,28.19,194000.0,19.3718,19.3718,19.3444,19.3513,194000.0
2007-05-01 12:25:00,28.19,28.2,28.18,28.19,111600.0,19.3513,19.3581,19.3444,19.3513,111600.0
2007-05-01 12:30:00,28.19,28.21,28.18,28.2,130000.0,19.3513,19.365,19.3444,19.3581,130000.0
2007-05-01 12:35:00,28.2,28.2,28.16,28.18,204400.0,19.3581,19.3581,19.3307,19.3444,204400.0
2007-05-01 12:40:00,28.17,28.18,28.15,28.16,266000.0,19.3375,19.3444,19.3238,19.3307,266000.0
2007-05-01 12:45:00,28.16,28.16,28.14,28.14,160800.0,19.3307,19.3307,19.3169,19.3169,160800.0
2007-05-01 12:50:00,28.14,28.17,28.14,28.15,237200.0,19.3169,19.3375,19.3169,19.3238,237200.0
2007-05-01 12:55:00,28.16,28.17,28.14,28.14,301200.0,19.3307,19.3375,19.3169,19.3169,301200.0
2007-05-01 13:00:00,28.14,28.18,28.11,28.17,417200.0,19.3169,19.3444,19.2963,19.3375,417200.0
2007-05-01 13:05:00,28.18,28.26,28.07,28.11,736000.0,19.3444,19.3993,19.2689,19.2963,736000.0
2007-05-01 13:10:00,28.11,28.13,28.08,28.08,460000.0,19.2963,19.3101,19.2757,19.2757,460000.0
2007-05-01 13:15:00,28.08,28.1,28.03,28.07,720000.0,19.2757,19.2895,19.2414,19.2689,720000.0
2007-05-01 13:20:00,28.07,28.1,28.06,28.07,156800.0,19.2689,19.2895,19.262,19.2689,156800.0
2007-05-01 13:25:00,28.07,28.11,28.06,28.1,497200.0,19.2689,19.2963,19.262,19.2895,497200.0
2007-05-01 13:30:00,28.1,28.11,28.07,28.11,184800.0,19.2895,19.2963,19.2689,19.2963,184800.0
2007-05-01 13:35:00,28.11,28.11,28.08,28.1,142400.0,19.2963,19.2963,19.2757,19.2895,142400.0
2007-05-01 13:40:00,28.09,28.12,28.08,28.12,154000.0,19.2826,19.3032,19.2757,19.3032,154000.0
2007-05-01 13:45:00,28.11,28.11,28.08,28.09,125200.0,19.2963,19.2963,19.2757,19.2826,125200.0
2007-05-01 13:50:00,28.09,28.12,28.08,28.09,244400.0,19.2826,19.3032,19.2757,19.2826,244400.0
2007-05-01 13:55:00,28.09,28.12,28.08,28.1,158400.0,19.2826,19.3032,19.2757,19.2895,158400.0
2007-05-01 14:00:00,28.1,28.12,28.08,28.08,126400.0,19.2895,19.3032,19.2757,19.2757,126400.0
2007-05-01 14:05:00,28.08,28.11,28.07,28.09,158000.0,19.2757,19.2963,19.2689,19.2826,158000.0
2007-05-01 14:10:00,28.09,28.12,28.08,28.12,244800.0,19.2826,19.3032,19.2757,19.3032,244800.0
2007-05-01 14:15:00,28.13,28.13,28.1,28.13,103200.0,19.3101,19.3101,19.2895,19.3101,103200.0
2007-05-01 14:20:00,28.13,28.2,28.13,28.18,270000.0,19.3101,19.3581,19.3101,19.3444,270000.0
2007-05-01 14:25:00,28.18,28.2,28.15,28.2,262000.0,19.3444,19.3581,19.3238,19.3581,262000.0
2007-05-01 14:30:00,28.19,28.2,28.16,28.19,159600.0,19.3513,19.3581,19.3307,19.3513,159600.0
2007-05-01 14:35:00,28.19,28.22,28.18,28.21,282000.0,19.3513,19.3718,19.3444,19.365,282000.0
2007-05-01 14:40:00,28.21,28.23,28.2,28.21,265600.0,19.365,19.3787,19.3581,19.365,265600.0
2007-05-01 14:45:00,28.21,28.22,28.18,28.2,248400.0,19.365,19.3718,19.3444,19.3581,248400.0
2007-05-01 14:50:00,28.2,28.21,28.17,28.18,226000.0,19.3581,19.365,19.3375,19.3444,226000.0
2007-05-01 14:55:00,28.18,28.18,28.15,28.15,266000.0,19.3444,19.3444,19.3238,19.3238,266000.0
2007-05-01 15:00:00,28.15,28.19,28.13,28.13,247200.0,19.3238,19.3513,19.3101,19.3101,247200.0
2007-05-01 15:05:00,28.13,28.14,28.12,28.14,387200.0,19.3101,19.3169,19.3032,19.3169,387200.0
2007-05-01 15:10:00,28.14,28.14,28.12,28.13,250800.0,19.3169,19.3169,19.3032,19.3101,250800.0
2007-05-01 15:15:00,28.12,28.13,28.09,28.1,351600.0,19.3032,19.3101,19.2826,19.2895,351600.0
2007-05-01 15:20:00,28.1,28.14,28.1,28.12,273600.0,19.2895,19.3169,19.2895,19.3032,273600.0
2007-05-01 15:25:00,28.12,28.13,28.1,28.1,217200.0,19.3032,19.3101,19.2895,19.2895,217200.0
2007-05-01 15:30:00,28.1,28.15,28.09,28.12,204400.0,19.2895,19.3238,19.2826,19.3032,204400.0
2007-05-01 15:35:00,28.12,28.13,28.1,28.11,153600.0,19.3032,19.3101,19.2895,19.2963,153600.0
2007-05-01 15:40:00,28.11,28.14,28.09,28.09,242400.0,19.2963,19.3169,19.2826,19.2826,242400.0
2007-05-01 15:45:00,28.09,28.09,28.05,28.07,275200.0,19.2826,19.2826,19.2551,19.2689,275200.0
2007-05-01 15:50:00,28.07,28.08,28.01,28.01,280800.0,19.2689,19.2757,19.2277,19.2277,280800.0
2007-05-01 15:55:00,28.02,28.08,28.02,28.07,291600.0,19.2346,19.2757,19.2346,19.2689,291600.0
2007-05-02 09:30:00,28.48,28.48,28.13,28.21,435600.0,19.5503,19.5503,19.3101,19.365,435600.0
2007-05-02 09:35:00,28.21,28.25,28.16,28.19,240800.0,19.365,19.3924,19.3307,19.3513,240800.0
2007-05-02 09:40:00,28.2,28.21,28.09,28.09,144800.0,19.3581,19.365,19.2826,19.2826,144800.0
2007-05-02 09:45:00,28.09,28.22,28.09,28.21,185600.0,19.2826,19.3718,19.2826,19.365,185600.0
2007-05-02 09:50:00,28.21,28.25,28.18,28.19,298000.0,19.365,19.3924,19.3444,19.3513,298000.0
2007-05-02 09:55:00,28.18,28.21,28.16,28.2,139600.0,19.3444,19.365,19.3307,19.3581,139600.0
2007-05-02 10:00:00,28.2,28.31,28.2,28.27,380000.0,19.3581,19.4336,19.3581,19.4062,380000.0
2007-05-02 10:05:00,28.27,28.29,28.2,28.24,464800.0,19.4062,19.4199,19.3581,19.3856,464800.0
2007-05-02 10:10:00,28.24,28.27,28.22,28.24,131600.0,19.3856,19.4062,19.3718,19.3856,131600.0
2007-05-02 10:15:00,28.24,28.25,28.22,28.24,125600.0,19.3856,19.3924,19.3718,19.3856,125600.0
2007-05-02 10:20:00,28.24,28.25,28.22,28.24,132800.0,19.3856,19.3924,19.3718,19.3856,132800.0
2007-05-02 10:25:00,28.24,28.27,28.24,28.24,178800.0,19.3856,19.4062,19.3856,19.3856,178800.0
2007-05-02 10:30:00,28.25,28.3,28.24,28.28,129200.0,19.3924,19.4268,19.3856,19.413,129200.0
2007-05-02 10:35:00,28.29,28.3,28.26,28.28,201600.0,19.4199,19.4268,19.3993,19.413,201600.0
2007-05-02 10:40:00,28.28,28.31,28.25,28.29,261200.0,19.413,19.4336,19.3924,19.4199,261200.0
2007-05-02 10:45:00,28.3,28.33,28.3,28.32,112400.0,19.4268,19.4474,19.4268,19.4405,112400.0
2007-05-02 10:50:00,28.32,28.33,28.28,28.29,865200.0,19.4405,19.4474,19.413,19.4199,865200.0
2007-05-02 10:55:00,28.29,28.31,28.29,28.3,96000.0,19.4199,19.4336,19.4199,19.4268,96000.0
2007-05-02 11:00:00,28.3,28.33,28.29,28.3,161600.0,19.4268,19.4474,19.4199,19.4268,161600.0
2007-05-02 11:05:00,28.3,28.3,28.29,28.29,100800.0,19.4268,19.4268,19.4199,19.4199,100800.0
2007-05-02 11:10:00,28.29,28.3,28.29,28.29,83600.0,19.4199,19.4268,19.4199,19.4199,83600.0
2007-05-02 11:15:00,28.28,28.32,28.28,28.3,122800.0,19.413,19.4405,19.413,19.4268,122800.0
2007-05-02 11:20:00,28.3,28.31,28.29,28.3,180800.0,19.4268,19.4336,19.4199,19.4268,180800.0
2007-05-02 11:25:00,28.3,28.32,28.3,28.3,212000.0,19.4268,19.4405,19.4268,19.4268,212000.0
2007-05-02 11:30:00,28.29,28.31,28.29,28.29,93200.0,19.4199,19.4336,19.4199,19.4199,93200.0
2007-05-02 11:35:00,28.29,28.31,28.27,28.29,164400.0,19.4199,19.4336,19.4062,19.4199,164400.0
2007-05-02 11:40:00,28.28,28.3,28.25,28.3,124800.0,19.413,19.4268,19.3924,19.4268,124800.0
2007-05-02 11:45:00,28.3,28.31,28.28,28.31,80000.0,19.4268,19.4336,19.413,19.4336,80000.0
2007-05-02 11:50:00,28.31,28.32,28.3,28.31,112000.0,19.4336,19.4405,19.4268,19.4336,112000.0
2007-05-02 11:55:00,28.31,28.32,28.3,28.3,106800.0,19.4336,19.4405,19.4268,19.4268,106800.0
2007-05-02 12:00:00,28.3,28.32,28.29,28.31,77200.0,19.4268,19.4405,19.4199,19.4336,77200.0
2007-05-02 12:05:00,28.31,28.32,28.3,28.3,45600.0,19.4336,19.4405,19.4268,19.4268,45600.0
2007-05-02 12:10:00,28.29,28.32,28.29,28.3,140000.0,19.4199,19.4405,19.4199,19.4268,140000.0
2007-05-02 12:15:00,28.3,28.31,28.3,28.3,164800.0,19.4268,19.4336,19.4268,19.4268,164800.0
2007-05-02 12:20:00,28.31,28.34,28.29,28.33,100000.0,19.4336,19.4542,19.4199,19.4474,100000.0
2007-05-02 12:25:00,28.33,28.36,28.32,28.36,126400.0,19.4474,19.468,19.4405,19.468,126400.0
2007-05-02 12:30:00,28.36,28.38,28.35,28.36,61600.0,19.468,19.4817,19.4611,19.468,61600.0
2007-05-02 12:35:00,28.36,28.36,28.33,28.33,72800.0,19.468,19.468,19.4474,19.4474,72800.0
2007-05-02 12:40:00,28.33,28.37,28.33,28.36,55600.0,19.4474,19.4748,19.4474,19.468,55600.0
2007-05-02 12:45:00,28.36,28.38,28.35,28.35,89600.0,19.468,19.4817,19.4611,19.4611,89600.0
2007-05-02 12:50:00,28.35,28.35,28.33,28.34,28400.0,19.4611,19.4611,19.4474,19.4542,28400.0
2007-05-02 12:55:00,28.35,28.38,28.35,28.37,29600.0,19.4611,19.4817,19.4611,19.4748,29600.0
2007-05-02 13:00:00,28.38,28.39,28.35,28.36,71200.0,19.4817,19.4885,19.4611,19.468,71200.0
2007-05-02 13:05:00,28.36,28.4,28.35,28.38,107600.0,19.468,19.4954,19.4611,19.4817,107600.0
2007-05-02 13:10:00,28.38,28.38,28.36,28.37,59200.0,19.4817,19.4817,19.468,19.4748,59200.0
2007-05-02 13:15:00,28.37,28.38,28.36,28.38,76000.0,19.4748,19.4817,19.468,19.4817,76000.0
2007-05-02 13:20:00,28.38,28.39,28.36,28.36,124800.0,19.4817,19.4885,19.468,19.468,124800.0
2007-05-02 13:25:00,28.36,28.38,28.35,28.35,42000.0,19.468,19.4817,19.4611,19.4611,42000.0
2007-05-02 13:30:00,28.34,28.36,28.33,28.35,54400.0,19.4542,19.468,19.4474,19.4611,54400.0
2007-05-02 13:35:00,28.35,28.38,28.34,28.38,50800.0,19.4611,19.4817,19.4542,19.4817,50800.0
2007-05-02 13:40:00,28.38,28.39,28.36,28.36,68400.0,19.4817,19.4885,19.468,19.468,68400.0
2007-05-02 13:45:00,28.35,28.38,28.35,28.38,36800.0,19.4611,19.4817,19.4611,19.4817,36800.0
2007-05-02 13:50:00,28.38,28.4,28.37,28.39,50800.0,19.4817,19.4954,19.4748,19.4885,50800.0
2007-05-02 13:55:00,28.39,28.41,28.39,28.41,59200.0,19.4885,19.5023,19.4885,19.5023,59200.0
2007-05-02 14:00:00,28.41,28.42,28.38,28.4,45200.0,19.5023,19.5091,19.4817,19.4954,45200.0
2007-05-02 14:05:00,28.4,28.4,28.39,28.4,70800.0,19.4954,19.4954,19.4885,19.4954,70800.0
2007-05-02 14:10:00,28.4,28.4,28.4,28.4,89200.0,19.4954,19.4954,19.4954,19.4954,89200.0
2007-05-02 14:15:00,28.4,28.4,28.39,28.4,62000.0,19.4954,19.4954,19.4885,19.4954,62000.0
2007-05-02 14:20:00,28.4,28.41,28.39,28.39,96800.0,19.4954,19.5023,19.4885,19.4885,96800.0
2007-05-02 14:25:00,28.39,28.4,28.36,28.38,106400.0,19.4885,19.4954,19.468,19.4817,106400.0
2007-05-02 14:30:00,28.38,28.4,28.37,28.39,46400.0,19.4817,19.4954,19.4748,19.4885,46400.0
2007-05-02 14:35:00,28.39,28.4,28.38,28.38,62000.0,19.4885,19.4954,19.4817,19.4817,62000.0
2007-05-02 14:40:00,28.39,28.41,28.39,28.4,42000.0,19.4885,19.5023,19.4885,19.4954,42000.0
2007-05-02 14:45:00,28.4,28.41,28.4,28.4,78000.0,19.4954,19.5023,19.4954,19.4954,78000.0
2007-05-02 14:50:00,28.4,28.41,28.39,28.4,105200.0,19.4954,19.5023,19.4885,19.4954,105200.0
2007-05-02 14:55:00,28.4,28.41,28.39,28.39,86400.0,19.4954,19.5023,19.4885,19.4885,86400.0
2007-05-02 15:00:00,28.39,28.39,28.37,28.38,75600.0,19.4885,19.4885,19.4748,19.4817,75600.0
2007-05-02 15:05:00,28.38,28.4,28.35,28.36,117600.0,19.4817,19.4954,19.4611,19.468,117600.0
2007-05-02 15:10:00,28.36,28.36,28.34,28.34,61600.0,19.468,19.468,19.4542,19.4542,61600.0
2007-05-02 15:15:00,28.35,28.35,28.31,28.34,60400.0,19.4611,19.4611,19.4336,19.4542,60400.0
2007-05-02 15:20:00,28.34,28.35,28.32,28.34,63600.0,19.4542,19.4611,19.4405,19.4542,63600.0
2007-05-02 15:25:00,28.34,28.38,28.33,28.36,112400.0,19.4542,19.4817,19.4474,19.468,112400.0
2007-05-02 15:30:00,28.36,28.36,28.33,28.35,98800.0,19.468,19.468,19.4474,19.4611,98800.0
2007-05-02 15:35:00,28.35,28.39,28.35,28.38,121200.0,19.4611,19.4885,19.4611,19.4817,121200.0
2007-05-02 15:40:00,28.37,28.38,28.35,28.36,104000.0,19.4748,19.4817,19.4611,19.468,104000.0
2007-05-02 15:45:00,28.36,28.36,28.34,28.34,102000.0,19.468,19.468,19.4542,19.4542,102000.0
2007-05-02 15:50:00,28.34,28.35,28.32,28.35,118400.0,19.4542,19.4611,19.4405,19.4611,118400.0
2007-05-02 15:55:00,28.34,28.35,28.32,28.34,189600.0,19.4542,19.4611,19.4405,19.4542,189600.0
2007-05-03 09:30:00,28.7,28.77,28.7,28.77,2800.0,19.7013,19.7494,19.7013,19.7494,2800.0
2007-05-03 09:35:00,28.76,29.2,28.76,29.19,679600.0,19.7425,20.0446,19.7425,20.0377,679600.0
2007-05-03 09:40:00,29.2,29.33,29.07,29.08,620800.0,20.0446,20.1338,19.9553,19.9622,620800.0
2007-05-03 09:45:00,29.08,29.3,29.07,29.28,641200.0,19.9622,20.1132,19.9553,20.0995,641200.0
2007-05-03 09:50:00,29.28,29.38,29.25,29.33,376000.0,20.0995,20.1681,20.0789,20.1338,376000.0
2007-05-03 09:55:00,29.33,29.45,29.25,29.27,403600.0,20.1338,20.2162,20.0789,20.0926,403600.0
2007-05-03 10:00:00,29.28,29.35,29.23,29.23,231200.0,20.0995,20.1475,20.0652,20.0652,231200.0
2007-05-03 10:05:00,29.23,29.34,29.2,29.33,304400.0,20.0652,20.1407,20.0446,20.1338,304400.0
2007-05-03 10:10:00,29.33,29.34,29.18,29.18,251200.0,20.1338,20.1407,20.0308,20.0308,251200.0
2007-05-03 10:15:00,29.18,29.22,29.15,29.21,317200.0,20.0308,20.0583,20.0103,20.0514,317200.0
2007-05-03 10:20:00,29.21,29.21,29.17,29.2,94000.0,20.0514,20.0514,20.024,20.0446,94000.0
2007-05-03 10:25:00,29.2,29.23,29.16,29.17,114400.0,20.0446,20.0652,20.0171,20.024,114400.0
2007-05-03 10:30:00,29.17,29.18,29.16,29.18,62800.0,20.024,20.0308,20.0171,20.0308,62800.0
2007-05-03 10:35:00,29.18,29.24,29.16,29.21,159600.0,20.0308,20.072,20.0171,20.0514,159600.0
2007-05-03 10:40:00,29.21,29.23,29.19,29.23,179200.0,20.0514,20.0652,20.0377,20.0652,179200.0
2007-05-03 10:45:00,29.23,29.24,29.19,29.2,282000.0,20.0652,20.072,20.0377,20.0446,282000.0
2007-05-03 10:50:00,29.2,29.24,29.19,29.2,126400.0,20.0446,20.072,20.0377,20.0446,126400.0
2007-05-03 10:55:00,29.2,29.23,29.16,29.16,98000.0,20.0446,20.0652,20.0171,20.0171,98000.0
2007-05-03 11:00:00,29.16,29.18,29.13,29.14,156800.0,20.0171,20.0308,19.9965,20.0034,156800.0
2007-05-03 11:05:00,29.14,29.17,29.14,29.14,75600.0,20.0034,20.024,20.0034,20.0034,75600.0
2007-05-03 11:10:00,29.15,29.15,29.14,29.15,84400.0,20.0103,20.0103,20.0034,20.0103,84400.0
2007-05-03 11:15:00,29.15,29.15,29.14,29.14,56400.0,20.0103,20.0103,20.0034,20.0034,56400.0
2007-05-03 11:20:00,29.13,29.15,29.11,29.14,152400.0,19.9965,20.0103,19.9828,20.0034,152400.0
2007-05-03 11:25:00,29.15,29.15,29.08,29.08,132800.0,20.0103,20.0103,19.9622,19.9622,132800.0
2007-05-03 11:30:00,29.07,29.08,29.06,29.08,97200.0,19.9553,19.9622,19.9485,19.9622,97200.0
2007-05-03 11:35:00,29.08,29.09,29.07,29.08,52400.0,19.9622,19.9691,19.9553,19.9622,52400.0
2007-05-03 11:40:00,29.07,29.07,29.03,29.03,116800.0,19.9553,19.9553,19.9279,19.9279,116800.0
2007-05-03 11:45:00,29.04,29.07,29.02,29.06,47200.0,19.9347,19.9553,19.921,19.9485,47200.0
2007-05-03 11:50:00,29.06,29.07,29.04,29.06,63600.0,19.9485,19.9553,19.9347,19.9485,63600.0
2007-05-03 11:55:00,29.06,29.09,29.05,29.08,84800.0,19.9485,19.9691,19.9416,19.9622,84800.0
2007-05-03 12:00:00,29.08,29.1,29.02,29.03,52400.0,19.9622,19.9759,19.921,19.9279,52400.0
2007-05-03 12:05:00,29.03,29.04,29.0,29.04,56800.0,19.9279,19.9347,19.9073,19.9347,56800.0
2007-05-03 12:10:00,29.04,29.05,28.99,29.0,136400.0,19.9347,19.9416,19.9004,19.9073,136400.0
2007-05-03 12:15:00,28.99,28.99,28.96,28.96,118000.0,19.9004,19.9004,19.8798,19.8798,118000.0
2007-05-03 12:20:00,28.96,28.97,28.92,28.92,39600.0,19.8798,19.8867,19.8524,19.8524,39600.0
2007-05-03 12:25:00,28.92,28.93,28.81,28.82,115600.0,19.8524,19.8592,19.7769,19.7837,115600.0
2007-05-03 12:30:00,28.82,28.85,28.82,28.85,103600.0,19.7837,19.8043,19.7837,19.8043,103600.0
2007-05-03 12:35:00,28.84,28.94,28.82,28.93,149200.0,19.7975,19.8661,19.7837,19.8592,149200.0
2007-05-03 12:40:00,28.93,28.95,28.89,28.9,54000.0,19.8592,19.873,19.8318,19.8386,54000.0
2007-05-03 12:45:00,28.89,28.92,28.86,28.92,46800.0,19.8318,19.8524,19.8112,19.8524,46800.0
2007-05-03 12:50:00,28.92,28.94,28.88,28.94,57200.0,19.8524,19.8661,19.8249,19.8661,57200.0
2007-05-03 12:55:00,28.93,28.98,28.93,28.98,152000.0,19.8592,19.8936,19.8592,19.8936,152000.0
2007-05-03 13:00:00,28.97,29.02,28.97,28.99,51200.0,19.8867,19.921,19.8867,19.9004,51200.0
2007-05-03 13:05:00,28.99,29.0,28.94,28.94,50400.0,19.9004,19.9073,19.8661,19.8661,50400.0
2007-05-03 13:10:00,28.94,28.99,28.94,28.97,68800.0,19.8661,19.9004,19.8661,19.8867,68800.0
2007-05-03 13:15:00,28.97,28.98,28.96,28.98,50800.0,19.8867,19.8936,19.8798,19.8936,50800.0
2007-05-03 13:20:00,28.98,28.98,28.95,28.95,57600.0,19.8936,19.8936,19.873,19.873,57600.0
2007-05-03 13:25:00,28.95,28.97,28.94,28.95,43600.0,19.873,19.8867,19.8661,19.873,43600.0
2007-05-03 13:30:00,28.96,28.96,28.93,28.93,27200.0,19.8798,19.8798,19.8592,19.8592,27200.0
2007-05-03 13:35:00,28.94,28.96,28.93,28.95,40800.0,19.8661,19.8798,19.8592,19.873,40800.0
2007-05-03 13:40:00,28.95,28.98,28.95,28.98,80000.0,19.873,19.8936,19.873,19.8936,80000.0
2007-05-03 13:45:00,28.98,29.01,28.98,28.99,52800.0,19.8936,19.9141,19.8936,19.9004,52800.0
2007-05-03 13:50:00,29.0,29.0,28.99,29.0,35600.0,19.9073,19.9073,19.9004,19.9073,35600.0
2007-05-03 13:55:00,29.0,29.01,28.98,28.99,64000.0,19.9073,19.9141,19.8936,19.9004,64000.0
2007-05-03 14:00:00,28.97,29.0,28.97,29.0,40000.0,19.8867,19.9073,19.8867,19.9073,40000.0
2007-05-03 14:05:00,29.0,29.0,28.99,29.0,47200.0,19.9073,19.9073,19.9004,19.9073,47200.0
2007-05-03 14:10:00,29.0,29.04,29.0,29.03,57200.0,19.9073,19.9347,19.9073,19.9279,57200.0
2007-05-03 14:15:00,29.03,29.04,29.01,29.04,50000.0,19.9279,19.9347,19.9141,19.9347,50000.0
2007-05-03 14:20:00,29.04,29.04,29.0,29.03,50800.0,19.9347,19.9347,19.9073,19.9279,50800.0
2007-05-03 14:25:00,29.03,29.05,29.03,29.04,90800.0,19.9279,19.9416,19.9279,19.9347,90800.0
2007-05-03 14:30:00,29.03,29.04,29.01,29.02,59200.0,19.9279,19.9347,19.9141,19.921,59200.0
2007-05-03 14:35:00,29.02,29.04,29.01,29.03,98400.0,19.921,19.9347,19.9141,19.9279,98400.0
2007-05-03 14:40:00,29.03,29.04,29.03,29.03,72000.0,19.9279,19.9347,19.9279,19.9279,72000.0
2007-05-03 14:45:00,29.03,29.04,29.03,29.03,34000.0,19.9279,19.9347,19.9279,19.9279,34000.0
2007-05-03 14:50:00,29.03,29.04,29.02,29.03,101200.0,19.9279,19.9347,19.921,19.9279,101200.0
2007-05-03 14:55:00,29.03,29.04,29.02,29.03,80000.0,19.9279,19.9347,19.921,19.9279,80000.0
2007-05-03 15:00:00,29.03,29.04,29.02,29.04,123200.0,19.9279,19.9347,19.921,19.9347,123200.0
2007-05-03 15:05:00,29.04,29.08,29.04,29.06,110400.0,19.9347,19.9622,19.9347,19.9485,110400.0
2007-05-03 15:10:00,29.06,29.08,29.06,29.08,129600.0,19.9485,19.9622,19.9485,19.9622,129600.0
2007-05-03 15:15:00,29.07,29.13,29.07,29.11,237200.0,19.9553,19.9965,19.9553,19.9828,237200.0
2007-05-03 15:20:00,29.1,29.13,29.1,29.12,230400.0,19.9759,19.9965,19.9759,19.9897,230400.0
2007-05-03 15:25:00,29.12,29.13,29.11,29.12,140000.0,19.9897,19.9965,19.9828,19.9897,140000.0
2007-05-03 15:30:00,29.13,29.13,29.1,29.11,161600.0,19.9965,19.9965,19.9759,19.9828,161600.0
2007-05-03 15:35:00,29.12,29.13,29.08,29.1,164800.0,19.9897,19.9965,19.9622,19.9759,164800.0
2007-05-03 15:40:00,29.1,29.11,29.09,29.11,196800.0,19.9759,19.9828,19.9691,19.9828,196800.0
2007-05-03 15:45:00,29.11,29.13,29.1,29.1,247200.0,19.9828,19.9965,19.9759,19.9759,247200.0
2007-05-03 15:50:00,29.1,29.12,29.09,29.11,298800.0,19.9759,19.9897,19.9691,19.9828,298800.0
2007-05-03 15:55:00,29.11,29.14,29.1,29.11,216800.0,19.9828,20.0034,19.9759,19.9828,216800.0
2007-05-04 09:30:00,29.13,29.22,29.0,29.1,133600.0,19.9965,20.0583,19.9073,19.9759,133600.0
2007-05-04 09:35:00,29.11,29.12,28.99,29.02,138800.0,19.9828,19.9897,19.9004,19.921,138800.0
2007-05-04 09:40:00,29.03,29.06,28.92,28.99,98000.0,19.9279,19.9485,19.8524,19.9004,98000.0
2007-05-04 09:45:00,28.99,28.99,28.82,28.87,122800.0,19.9004,19.9004,19.7837,19.818,122800.0
2007-05-04 09:50:00,28.87,28.98,28.87,28.89,95200.0,19.818,19.8936,19.818,19.8318,95200.0
2007-05-04 09:55:00,28.89,28.99,28.87,28.98,109200.0,19.8318,19.9004,19.818,19.8936,109200.0
2007-05-04 10:00:00,28.99,29.05,28.96,28.96,158400.0,19.9004,19.9416,19.8798,19.8798,158400.0
2007-05-04 10:05:00,28.96,29.02,28.96,29.0,83600.0,19.8798,19.921,19.8798,19.9073,83600.0
2007-05-04 10:10:00,29.0,29.02,28.93,28.93,144400.0,19.9073,19.921,19.8592,19.8592,144400.0
2007-05-04 10:15:00,28.93,29.01,28.93,29.0,35200.0,19.8592,19.9141,19.8592,19.9073,35200.0
2007-05-04 10:20:00,29.0,29.06,28.99,29.06,23200.0,19.9073,19.9485,19.9004,19.9485,23200.0
2007-05-04 10:25:00,29.06,29.1,29.05,29.07,56800.0,19.9485,19.9759,19.9416,19.9553,56800.0
2007-05-04 10:30:00,29.07,29.09,29.05,29.08,29200.0,19.9553,19.9691,19.9416,19.9622,29200.0
2007-05-04 10:35:00,29.08,29.13,29.08,29.12,87200.0,19.9622,19.9965,19.9622,19.9897,87200.0
2007-05-04 10:40:00,29.11,29.13,29.09,29.11,52400.0,19.9828,19.9965,19.9691,19.9828,52400.0
2007-05-04 10:45:00,29.11,29.13,29.1,29.11,74800.0,19.9828,19.9965,19.9759,19.9828,74800.0
2007-05-04 10:50:00,29.11,29.14,29.11,29.14,61600.0,19.9828,20.0034,19.9828,20.0034,61600.0
2007-05-04 10:55:00,29.14,29.16,29.1,29.12,93600.0,20.0034,20.0171,19.9759,19.9897,93600.0
2007-05-04 11:00:00,29.13,29.15,29.12,29.14,97200.0,19.9965,20.0103,19.9897,20.0034,97200.0
2007-05-04 11:05:00,29.14,29.15,29.1,29.11,201600.0,20.0034,20.0103,19.9759,19.9828,201600.0
2007-05-04 11:10:00,29.11,29.13,29.1,29.12,75600.0,19.9828,19.9965,19.9759,19.9897,75600.0
2007-05-04 11:15:00,29.12,29.14,29.11,29.13,33200.0,19.9897,20.0034,19.9828,19.9965,33200.0
2007-05-04 11:20:00,29.12,29.14,29.09,29.13,62000.0,19.9897,20.0034,19.9691,19.9965,62000.0
2007-05-04 11:25:00,29.11,29.13,29.1,29.11,69600.0,19.9828,19.9965,19.9759,19.9828,69600.0
2007-05-04 11:30:00,29.12,29.14,29.1,29.11,78800.0,19.9897,20.0034,19.9759,19.9828,78800.0
2007-05-04 11:35:00,29.11,29.13,29.11,29.11,86000.0,19.9828,19.9965,19.9828,19.9828,86000.0
2007-05-04 11:40:00,29.11,29.14,29.09,29.1,98000.0,19.9828,20.0034,19.9691,19.9759,98000.0
2007-05-04 11:45:00,29.11,29.14,29.11,29.13,127200.0,19.9828,20.0034,19.9828,19.9965,127200.0
2007-05-04 11:50:00,29.13,29.14,29.09,29.11,161600.0,19.9965,20.0034,19.9691,19.9828,161600.0
2007-05-04 11:55:00,29.12,29.13,29.11,29.11,78800.0,19.9897,19.9965,19.9828,19.9828,78800.0
2007-05-04 12:00:00,29.11,29.13,29.09,29.1,85200.0,19.9828,19.9965,19.9691,19.9759,85200.0
2007-05-04 12:05:00,29.1,29.13,29.1,29.11,140400.0,19.9759,19.9965,19.9759,19.9828,140400.0
2007-05-04 12:10:00,29.11,29.14,29.11,29.11,115600.0,19.9828,20.0034,19.9828,19.9828,115600.0
2007-05-04 12:15:00,29.11,29.13,29.1,29.11,72800.0,19.9828,19.9965,19.9759,19.9828,72800.0
2007-05-04 12:20:00,29.11,29.13,29.09,29.1,87200.0,19.9828,19.9965,19.9691,19.9759,87200.0
2007-05-04 12:25:00,29.1,29.12,29.07,29.11,70000.0,19.9759,19.9897,19.9553,19.9828,70000.0
2007-05-04 12:30:00,29.11,29.11,29.09,29.1,78800.0,19.9828,19.9828,19.9691,19.9759,78800.0
2007-05-04 12:35:00,29.09,29.12,29.09,29.11,56000.0,19.9691,19.9897,19.9691,19.9828,56000.0
2007-05-04 12:40:00,29.11,29.13,29.09,29.12,103600.0,19.9828,19.9965,19.9691,19.9897,103600.0
2007-05-04 12:45:00,29.11,29.15,29.11,29.15,115200.0,19.9828,20.0103,19.9828,20.0103,115200.0
2007-05-04 12:50:00,29.15,29.16,29.12,29.14,111200.0,20.0103,20.0171,19.9897,20.0034,111200.0
2007-05-04 12:55:00,29.14,29.17,29.12,29.15,93600.0,20.0034,20.024,19.9897,20.0103,93600.0
2007-05-04 13:00:00,29.15,29.18,29.14,29.17,93200.0,20.0103,20.0308,20.0034,20.024,93200.0
2007-05-04 13:05:00,29.16,29.17,29.09,29.12,190800.0,20.0171,20.024,19.9691,19.9897,190800.0
2007-05-04 13:10:00,29.12,29.13,29.1,29.11,47600.0,19.9897,19.9965,19.9759,19.9828,47600.0
2007-05-04 13:15:00,29.13,29.14,29.12,29.14,155200.0,19.9965,20.0034,19.9897,20.0034,155200.0
2007-05-04 13:20:00,29.14,29.15,29.11,29.11,140800.0,20.0034,20.0103,19.9828,19.9828,140800.0
2007-05-04 13:25:00,29.12,29.16,29.11,29.15,108800.0,19.9897,20.0171,19.9828,20.0103,108800.0
2007-05-04 13:30:00,29.15,29.16,29.14,29.16,61200.0,20.0103,20.0171,20.0034,20.0171,61200.0
2007-05-04 13:35:00,29.15,29.16,29.14,29.15,44800.0,20.0103,20.0171,20.0034,20.0103,44800.0
2007-05-04 13:40:00,29.16,29.16,29.13,29.15,111200.0,20.0171,20.0171,19.9965,20.0103,111200.0
2007-05-04 13:45:00,29.15,29.15,29.13,29.13,71200.0,20.0103,20.0103,19.9965,19.9965,71200.0
2007-05-04 13:50:00,29.13,29.14,29.12,29.13,84800.0,19.9965,20.0034,19.9897,19.9965,84800.0
2007-05-04 13:55:00,29.13,29.16,29.11,29.15,177200.0,19.9965,20.0171,19.9828,20.0103,177200.0
2007-05-04 14:00:00,29.15,29.17,29.14,29.14,96800.0,20.0103,20.024,20.0034,20.0034,96800.0
2007-05-04 14:05:00,29.14,29.16,29.13,29.15,92400.0,20.0034,20.0171,19.9965,20.0103,92400.0
2007-05-04 14:10:00,29.15,29.19,29.15,29.19,107600.0,20.0103,20.0377,20.0103,20.0377,107600.0
2007-05-04 14:15:00,29.19,29.2,29.18,29.19,112400.0,20.0377,20.0446,20.0308,20.0377,112400.0
2007-05-04 14:20:00,29.19,29.21,29.18,29.18,254000.0,20.0377,20.0514,20.0308,20.0308,254000.0
2007-05-04 14:25:00,29.18,29.2,29.16,29.17,80400.0,20.0308,20.0446,20.0171,20.024,80400.0
2007-05-04 14:30:00,29.17,29.18,29.15,29.16,236400.0,20.024,20.0308,20.0103,20.0171,236400.0
2007-05-04 14:35:00,29.16,29.18,29.15,29.17,149600.0,20.0171,20.0308,20.0103,20.024,149600.0
2007-05-04 14:40:00,29.17,29.19,29.16,29.19,82000.0,20.024,20.0377,20.0171,20.0377,82000.0
2007-05-04 14:45:00,29.19,29.2,29.17,29.17,176800.0,20.0377,20.0446,20.024,20.024,176800.0
2007-05-04 14:50:00,29.17,29.19,29.16,29.16,58800.0,20.024,20.0377,20.0171,20.0171,58800.0
2007-05-04 14:55:00,29.16,29.18,29.15,29.18,66000.0,20.0171,20.0308,20.0103,20.0308,66000.0
2007-05-04 15:00:00,29.18,29.2,29.16,29.18,215600.0,20.0308,20.0446,20.0171,20.0308,215600.0
2007-05-04 15:05:00,29.19,29.2,29.17,29.18,68800.0,20.0377,20.0446,20.024,20.0308,68800.0
2007-05-04 15:10:00,29.18,29.18,29.15,29.18,184000.0,20.0308,20.0308,20.0103,20.0308,184000.0
2007-05-04 15:15:00,29.18,29.18,29.17,29.18,58800.0,20.0308,20.0308,20.024,20.0308,58800.0
2007-05-04 15:20:00,29.18,29.18,29.15,29.16,56000.0,20.0308,20.0308,20.0103,20.0171,56000.0
2007-05-04 15:25:00,29.16,29.19,29.13,29.15,868000.0,20.0171,20.0377,19.9965,20.0103,868000.0
2007-05-04 15:30:00,29.15,29.18,29.15,29.15,141600.0,20.0103,20.0308,20.0103,20.0103,141600.0
2007-05-04 15:35:00,29.15,29.19,29.14,29.19,63600.0,20.0103,20.0377,20.0034,20.0377,63600.0
2007-05-04 15:40:00,29.19,29.21,29.14,29.14,168800.0,20.0377,20.0514,20.0034,20.0034,168800.0
2007-05-04 15:45:00,29.15,29.16,29.13,29.15,105600.0,20.0103,20.0171,19.9965,20.0103,105600.0
2007-05-04 15:50:00,29.15,29.21,29.15,29.18,75200.0,20.0103,20.0514,20.0103,20.0308,75200.0
2007-05-04 15:55:00,29.18,29.2,29.16,29.18,138400.0,20.0308,20.0446,20.0171,20.0308,138400.0
2007-05-07 09:30:00,29.15,29.2,29.13,29.15,231200.0,20.0103,20.0446,19.9965,20.0103,231200.0
2007-05-07 09:35:00,29.15,29.32,29.14,29.24,315200.0,20.0103,20.127,20.0034,20.072,315200.0
2007-05-07 09:40:00,29.24,29.27,29.18,29.23,188000.0,20.072,20.0926,20.0308,20.0652,188000.0
2007-05-07 09:45:00,29.23,29.24,29.18,29.21,210800.0,20.0652,20.072,20.0308,20.0514,210800.0
2007-05-07 09:50:00,29.21,29.22,29.17,29.21,247600.0,20.0514,20.0583,20.024,20.0514,247600.0
2007-05-07 09:55:00,29.21,29.21,29.13,29.15,90800.0,20.0514,20.0514,19.9965,20.0103,90800.0
2007-05-07 10:00:00,29.14,29.2,29.13,29.19,125200.0,20.0034,20.0446,19.9965,20.0377,125200.0
2007-05-07 10:05:00,29.19,29.21,29.18,29.2,188800.0,20.0377,20.0514,20.0308,20.0446,188800.0
2007-05-07 10:10:00,29.2,29.21,29.15,29.15,219200.0,20.0446,20.0514,20.0103,20.0103,219200.0
2007-05-07 10:15:00,29.15,29.18,29.13,29.13,215200.0,20.0103,20.0308,19.9965,19.9965,215200.0
2007-05-07 10:20:00,29.13,29.18,29.11,29.15,138000.0,19.9965,20.0308,19.9828,20.0103,138000.0
2007-05-07 10:25:00,29.15,29.18,29.15,29.17,95600.0,20.0103,20.0308,20.0103,20.024,95600.0
2007-05-07 10:30:00,29.17,29.18,29.15,29.15,395200.0,20.024,20.0308,20.0103,20.0103,395200.0
2007-05-07 10:35:00,29.15,29.16,29.13,29.16,130000.0,20.0103,20.0171,19.9965,20.0171,130000.0
2007-05-07 10:40:00,29.16,29.16,29.11,29.13,128000.0,20.0171,20.0171,19.9828,19.9965,128000.0
2007-05-07 10:45:00,29.13,29.13,29.02,29.05,85600.0,19.9965,19.9965,19.921,19.9416,85600.0
2007-05-07 10:50:00,29.05,29.06,29.0,29.03,95200.0,19.9416,19.9485,19.9073,19.9279,95200.0
2007-05-07 10:55:00,29.03,29.03,29.0,29.02,100000.0,19.9279,19.9279,19.9073,19.921,100000.0
2007-05-07 11:00:00,29.02,29.03,28.99,29.0,93600.0,19.921,19.9279,19.9004,19.9073,93600.0
2007-05-07 11:05:00,29.0,29.01,28.99,29.0,29200.0,19.9073,19.9141,19.9004,19.9073,29200.0
2007-05-07 11:10:00,29.01,29.04,29.01,29.03,136000.0,19.9141,19.9347,19.9141,19.9279,136000.0
2007-05-07 11:15:00,29.03,29.03,29.02,29.02,66400.0,19.9279,19.9279,19.921,19.921,66400.0
2007-05-07 11:20:00,29.02,29.05,29.02,29.04,73600.0,19.921,19.9416,19.921,19.9347,73600.0
2007-05-07 11:25:00,29.04,29.04,29.01,29.04,71600.0,19.9347,19.9347,19.9141,19.9347,71600.0
2007-05-07 11:30:00,29.04,29.06,29.04,29.06,56400.0,19.9347,19.9485,19.9347,19.9485,56400.0
2007-05-07 11:35:00,29.05,29.09,29.05,29.06,72000.0,19.9416,19.9691,19.9416,19.9485,72000.0
2007-05-07 11:40:00,29.06,29.07,29.06,29.07,67600.0,19.9485,19.9553,19.9485,19.9553,67600.0
2007-05-07 11:45:00,29.07,29.1,29.06,29.09,28000.0,19.9553,19.9759,19.9485,19.9691,28000.0
2007-05-07 11:50:00,29.09,29.11,29.09,29.1,33600.0,19.9691,19.9828,19.9691,19.9759,33600.0
2007-05-07 11:55:00,29.1,29.11,29.08,29.1,34000.0,19.9759,19.9828,19.9622,19.9759,34000.0
2007-05-07 12:00:00,29.1,29.1,29.06,29.08,54400.0,19.9759,19.9759,19.9485,19.9622,54400.0
2007-05-07 12:05:00,29.08,29.08,29.07,29.07,16000.0,19.9622,19.9622,19.9553,19.9553,16000.0
2007-05-07 12:10:00,29.07,29.09,29.06,29.09,147600.0,19.9553,19.9691,19.9485,19.9691,147600.0
2007-05-07 12:15:00,29.09,29.09,29.06,29.07,124000.0,19.9691,19.9691,19.9485,19.9553,124000.0
2007-05-07 12:20:00,29.07,29.08,29.07,29.07,103200.0,19.9553,19.9622,19.9553,19.9553,103200.0
2007-05-07 12:25:00,29.06,29.08,29.06,29.08,28800.0,19.9485,19.9622,19.9485,19.9622,28800.0
2007-05-07 12:30:00,29.07,29.07,29.05,29.06,30800.0,19.9553,19.9553,19.9416,19.9485,30800.0
2007-05-07 12:35:00,29.06,29.06,29.05,29.05,56000.0,19.9485,19.9485,19.9416,19.9416,56000.0
2007-05-07 12:40:00,29.05,29.06,29.05,29.05,30400.0,19.9416,19.9485,19.9416,19.9416,30400.0
2007-05-07 12:45:00,29.06,29.08,29.06,29.08,56000.0,19.9485,19.9622,19.9485,19.9622,56000.0
2007-05-07 12:50:00,29.08,29.08,29.06,29.07,39600.0,19.9622,19.9622,19.9485,19.9553,39600.0
2007-05-07 12:55:00,29.08,29.08,29.06,29.07,14800.0,19.9622,19.9622,19.9485,19.9553,14800.0
2007-05-07 13:00:00,29.07,29.08,29.06,29.06,16400.0,19.9553,19.9622,19.9485,19.9485,16400.0
2007-05-07 13:05:00,29.06,29.06,29.04,29.04,63200.0,19.9485,19.9485,19.9347,19.9347,63200.0
2007-05-07 13:10:00,29.04,29.06,29.04,29.05,57600.0,19.9347,19.9485,19.9347,19.9416,57600.0
2007-05-07 13:15:00,29.05,29.07,29.05,29.07,22400.0,19.9416,19.9553,19.9416,19.9553,22400.0
2007-05-07 13:20:00,29.07,29.07,29.02,29.04,54800.0,19.9553,19.9553,19.921,19.9347,54800.0
2007-05-07 13:25:00,29.04,29.07,29.04,29.06,54000.0,19.9347,19.9553,19.9347,19.9485,54000.0
2007-05-07 13:30:00,29.07,29.07,29.06,29.07,34000.0,19.9553,19.9553,19.9485,19.9553,34000.0
2007-05-07 13:35:00,29.07,29.08,29.06,29.08,32000.0,19.9553,19.9622,19.9485,19.9622,32000.0
2007-05-07 13:40:00,29.08,29.1,29.07,29.09,38400.0,19.9622,19.9759,19.9553,19.9691,38400.0
2007-05-07 13:45:00,29.09,29.09,29.05,29.08,43200.0,19.9691,19.9691,19.9416,19.9622,43200.0
2007-05-07 13:50:00,29.08,29.08,29.07,29.08,14400.0,19.9622,19.9622,19.9553,19.9622,14400.0
2007-05-07 13:55:00,29.07,29.09,29.06,29.09,44000.0,19.9553,19.9691,19.9485,19.9691,44000.0
2007-05-07 14:00:00,29.09,29.09,29.07,29.07,40000.0,19.9691,19.9691,19.9553,19.9553,40000.0
2007-05-07 14:05:00,29.08,29.09,29.07,29.08,73200.0,19.9622,19.9691,19.9553,19.9622,73200.0
2007-05-07 14:10:00,29.08,29.1,29.06,29.07,64000.0,19.9622,19.9759,19.9485,19.9553,64000.0
2007-05-07 14:15:00,29.08,29.1,29.07,29.07,79200.0,19.9622,19.9759,19.9553,19.9553,79200.0
2007-05-07 14:20:00,29.07,29.11,29.06,29.11,75200.0,19.9553,19.9828,19.9485,19.9828,75200.0
2007-05-07 14:25:00,29.11,29.11,29.09,29.1,30800.0,19.9828,19.9828,19.9691,19.9759,30800.0
2007-05-07 14:30:00,29.1,29.1,29.09,29.09,27600.0,19.9759,19.9759,19.9691,19.9691,27600.0
2007-05-07 14:35:00,29.09,29.11,29.09,29.1,38000.0,19.9691,19.9828,19.9691,19.9759,38000.0
2007-05-07 14:40:00,29.1,29.1,29.09,29.09,32000.0,19.9759,19.9759,19.9691,19.9691,32000.0
2007-05-07 14:45:00,29.09,29.09,29.08,29.09,46800.0,19.9691,19.9691,19.9622,19.9691,46800.0
2007-05-07 14:50:00,29.09,29.1,29.08,29.09,52400.0,19.9691,19.9759,19.9622,19.9691,52400.0
2007-05-07 14:55:00,29.09,29.09,29.08,29.08,36800.0,19.9691,19.9691,19.9622,19.9622,36800.0
2007-05-07 15:00:00,29.08,29.09,29.08,29.09,74000.0,19.9622,19.9691,19.9622,19.9691,74000.0
2007-05-07 15:05:00,29.08,29.08,29.05,29.05,51600.0,19.9622,19.9622,19.9416,19.9416,51600.0
2007-05-07 15:10:00,29.05,29.06,29.03,29.05,45600.0,19.9416,19.9485,19.9279,19.9416,45600.0
2007-05-07 15:15:00,29.05,29.07,29.05,29.06,43200.0,19.9416,19.9553,19.9416,19.9485,43200.0
2007-05-07 15:20:00,29.06,29.06,29.04,29.05,53200.0,19.9485,19.9485,19.9347,19.9416,53200.0
2007-05-07 15:25:00,29.05,29.06,29.03,29.06,51600.0,19.9416,19.9485,19.9279,19.9485,51600.0
2007-05-07 15:30:00,29.06,29.09,29.06,29.08,131200.0,19.9485,19.9691,19.9485,19.9622,131200.0
2007-05-07 15:35:00,29.08,29.12,29.08,29.11,132000.0,19.9622,19.9897,19.9622,19.9828,132000.0
2007-05-07 15:40:00,29.11,29.12,29.08,29.09,98800.0,19.9828,19.9897,19.9622,19.9691,98800.0
2007-05-07 15:45:00,29.09,29.1,29.08,29.09,116000.0,19.9691,19.9759,19.9622,19.9691,116000.0
2007-05-07 15:50:00,29.09,29.1,29.08,29.09,95200.0,19.9691,19.9759,19.9622,19.9691,95200.0
2007-05-07 15:55:00,29.09,29.09,29.08,29.09,154400.0,19.9691,19.9691,19.9622,19.9691,154400.0
2007-05-08 09:30:00,29.36,29.47,29.15,29.27,172800.0,20.1544,20.2299,20.0103,20.0926,172800.0
2007-05-08 09:35:00,29.27,29.27,29.11,29.14,257600.0,20.0926,20.0926,19.9828,20.0034,257600.0
2007-05-08 09:40:00,29.17,29.41,29.13,29.35,514000.0,20.024,20.1887,19.9965,20.1475,514000.0
2007-05-08 09:45:00,29.35,29.5,29.35,29.44,466800.0,20.1475,20.2505,20.1475,20.2093,466800.0
2007-05-08 09:50:00,29.44,29.56,29.34,29.38,710800.0,20.2093,20.2917,20.1407,20.1681,710800.0
2007-05-08 09:55:00,29.37,29.42,29.31,29.36,275600.0,20.1613,20.1956,20.1201,20.1544,275600.0
2007-05-08 10:00:00,29.36,29.39,29.35,29.37,380000.0,20.1544,20.175,20.1475,20.1613,380000.0
2007-05-08 10:05:00,29.36,29.36,29.18,29.24,209200.0,20.1544,20.1544,20.0308,20.072,209200.0
2007-05-08 10:10:00,29.24,29.32,29.24,29.32,188400.0,20.072,20.127,20.072,20.127,188400.0
2007-05-08 10:15:00,29.32,29.38,29.32,29.35,140800.0,20.127,20.1681,20.127,20.1475,140800.0
2007-05-08 10:20:00,29.35,29.44,29.33,29.41,355200.0,20.1475,20.2093,20.1338,20.1887,355200.0
2007-05-08 10:25:00,29.41,29.41,29.36,29.4,102000.0,20.1887,20.1887,20.1544,20.1819,102000.0
2007-05-08 10:30:00,29.4,29.41,29.38,29.4,135600.0,20.1819,20.1887,20.1681,20.1819,135600.0
2007-05-08 10:35:00,29.4,29.4,29.34,29.35,93200.0,20.1819,20.1819,20.1407,20.1475,93200.0
2007-05-08 10:40:00,29.35,29.35,29.26,29.26,96800.0,20.1475,20.1475,20.0858,20.0858,96800.0
2007-05-08 10:45:00,29.27,29.32,29.27,29.29,68400.0,20.0926,20.127,20.0926,20.1064,68400.0
2007-05-08 10:50:00,29.29,29.34,29.27,29.3,170800.0,20.1064,20.1407,20.0926,20.1132,170800.0
2007-05-08 10:55:00,29.3,29.34,29.3,29.31,97600.0,20.1132,20.1407,20.1132,20.1201,97600.0
2007-05-08 11:00:00,29.32,29.36,29.28,29.36,180800.0,20.127,20.1544,20.0995,20.1544,180800.0
2007-05-08 11:05:00,29.36,29.36,29.34,29.35,33200.0,20.1544,20.1544,20.1407,20.1475,33200.0
2007-05-08 11:10:00,29.35,29.36,29.33,29.36,92400.0,20.1475,20.1544,20.1338,20.1544,92400.0
2007-05-08 11:15:00,29.36,29.38,29.35,29.37,53200.0,20.1544,20.1681,20.1475,20.1613,53200.0
2007-05-08 11:20:00,29.38,29.38,29.37,29.37,214000.0,20.1681,20.1681,20.1613,20.1613,214000.0
2007-05-08 11:25:00,29.37,29.38,29.34,29.35,46000.0,20.1613,20.1681,20.1407,20.1475,46000.0
2007-05-08 11:30:00,29.35,29.37,29.3,29.31,130000.0,20.1475,20.1613,20.1132,20.1201,130000.0
2007-05-08 11:35:00,29.3,29.33,29.3,29.33,44000.0,20.1132,20.1338,20.1132,20.1338,44000.0
2007-05-08 11:40:00,29.33,29.33,29.3,29.32,48800.0,20.1338,20.1338,20.1132,20.127,48800.0
2007-05-08 11:45:00,29.33,29.34,29.32,29.32,54000.0,20.1338,20.1407,20.127,20.127,54000.0
2007-05-08 11:50:00,29.33,29.35,29.32,29.33,76400.0,20.1338,20.1475,20.127,20.1338,76400.0
2007-05-08 11:55:00,29.33,29.37,29.33,29.33,68800.0,20.1338,20.1613,20.1338,20.1338,68800.0
2007-05-08 12:00:00,29.33,29.34,29.31,29.33,64400.0,20.1338,20.1407,20.1201,20.1338,64400.0
2007-05-08 12:05:00,29.33,29.36,29.32,29.34,69200.0,20.1338,20.1544,20.127,20.1407,69200.0
2007-05-08 12:10:00,29.34,29.42,29.34,29.36,129200.0,20.1407,20.1956,20.1407,20.1544,129200.0
2007-05-08 12:15:00,29.36,29.39,29.35,29.37,112800.0,20.1544,20.175,20.1475,20.1613,112800.0
2007-05-08 12:20:00,29.38,29.4,29.37,29.38,351200.0,20.1681,20.1819,20.1613,20.1681,351200.0
2007-05-08 12:25:00,29.38,29.42,29.38,29.42,496400.0,20.1681,20.1956,20.1681,20.1956,496400.0
2007-05-08 12:30:00,29.43,29.49,29.42,29.48,406000.0,20.2025,20.2436,20.1956,20.2368,406000.0
2007-05-08 12:35:00,29.48,29.51,29.44,29.48,863200.0,20.2368,20.2574,20.2093,20.2368,863200.0
2007-05-08 12:40:00,29.5,29.52,29.42,29.46,318400.0,20.2505,20.2642,20.1956,20.2231,318400.0
2007-05-08 12:45:00,29.46,29.54,29.46,29.54,191600.0,20.2231,20.278,20.2231,20.278,191600.0
2007-05-08 12:50:00,29.54,29.58,29.53,29.55,382400.0,20.278,20.3054,20.2711,20.2848,382400.0
2007-05-08 12:55:00,29.54,29.62,29.54,29.57,394800.0,20.278,20.3329,20.278,20.2986,394800.0
2007-05-08 13:00:00,29.57,29.57,29.55,29.56,123600.0,20.2986,20.2986,20.2848,20.2917,123600.0
2007-05-08 13:05:00,29.56,29.56,29.47,29.5,158000.0,20.2917,20.2917,20.2299,20.2505,158000.0
2007-05-08 13:10:00,29.5,29.54,29.5,29.54,80800.0,20.2505,20.278,20.2505,20.278,80800.0
2007-05-08 13:15:00,29.53,29.58,29.53,29.57,81600.0,20.2711,20.3054,20.2711,20.2986,81600.0
2007-05-08 13:20:00,29.57,29.57,29.55,29.55,102400.0,20.2986,20.2986,20.2848,20.2848,102400.0
2007-05-08 13:25:00,29.55,29.55,29.54,29.54,59600.0,20.2848,20.2848,20.278,20.278,59600.0
2007-05-08 13:30:00,29.55,29.55,29.48,29.48,166800.0,20.2848,20.2848,20.2368,20.2368,166800.0
2007-05-08 13:35:00,29.48,29.48,29.45,29.48,189600.0,20.2368,20.2368,20.2162,20.2368,189600.0
2007-05-08 13:40:00,29.48,29.48,29.44,29.45,109200.0,20.2368,20.2368,20.2093,20.2162,109200.0
2007-05-08 13:45:00,29.45,29.46,29.43,29.45,126000.0,20.2162,20.2231,20.2025,20.2162,126000.0
2007-05-08 13:50:00,29.45,29.47,29.44,29.46,112000.0,20.2162,20.2299,20.2093,20.2231,112000.0
2007-05-08 13:55:00,29.46,29.47,29.45,29.47,116000.0,20.2231,20.2299,20.2162,20.2299,116000.0
2007-05-08 14:00:00,29.48,29.49,29.44,29.46,189200.0,20.2368,20.2436,20.2093,20.2231,189200.0
2007-05-08 14:05:00,29.46,29.47,29.43,29.44,99200.0,20.2231,20.2299,20.2025,20.2093,99200.0
2007-05-08 14:10:00,29.43,29.46,29.41,29.43,147600.0,20.2025,20.2231,20.1887,20.2025,147600.0
2007-05-08 14:15:00,29.43,29.46,29.41,29.42,115600.0,20.2025,20.2231,20.1887,20.1956,115600.0
2007-05-08 14:20:00,29.43,29.45,29.43,29.43,96000.0,20.2025,20.2162,20.2025,20.2025,96000.0
2007-05-08 14:25:00,29.44,29.45,29.43,29.44,52400.0,20.2093,20.2162,20.2025,20.2093,52400.0
2007-05-08 14:30:00,29.44,29.44,29.42,29.43,77600.0,20.2093,20.2093,20.1956,20.2025,77600.0
2007-05-08 14:35:00,29.44,29.44,29.41,29.42,91200.0,20.2093,20.2093,20.1887,20.1956,91200.0
2007-05-08 14:40:00,29.42,29.44,29.41,29.43,65200.0,20.1956,20.2093,20.1887,20.2025,65200.0
2007-05-08 14:45:00,29.44,29.46,29.4,29.42,102400.0,20.2093,20.2231,20.1819,20.1956,102400.0
2007-05-08 14:50:00,29.42,29.46,29.41,29.41,96000.0,20.1956,20.2231,20.1887,20.1887,96000.0
2007-05-08 14:55:00,29.41,29.44,29.41,29.44,124000.0,20.1887,20.2093,20.1887,20.2093,124000.0
2007-05-08 15:00:00,29.44,29.49,29.43,29.47,158000.0,20.2093,20.2436,20.2025,20.2299,158000.0
2007-05-08 15:05:00,29.48,29.49,29.47,29.49,82800.0,20.2368,20.2436,20.2299,20.2436,82800.0
2007-05-08 15:10:00,29.49,29.49,29.44,29.44,80400.0,20.2436,20.2436,20.2093,20.2093,80400.0
2007-05-08 15:15:00,29.44,29.46,29.43,29.44,83600.0,20.2093,20.2231,20.2025,20.2093,83600.0
2007-05-08 15:20:00,29.44,29.46,29.44,29.45,141600.0,20.2093,20.2231,20.2093,20.2162,141600.0
2007-05-08 15:25:00,29.45,29.46,29.44,29.44,84800.0,20.2162,20.2231,20.2093,20.2093,84800.0
2007-05-08 15:30:00,29.44,29.45,29.42,29.42,58000.0,20.2093,20.2162,20.1956,20.1956,58000.0
2007-05-08 15:35:00,29.42,29.42,29.41,29.41,68800.0,20.1956,20.1956,20.1887,20.1887,68800.0
2007-05-08 15:40:00,29.41,29.44,29.41,29.43,78800.0,20.1887,20.2093,20.1887,20.2025,78800.0
2007-05-08 15:45:00,29.43,29.43,29.42,29.43,71600.0,20.2025,20.2025,20.1956,20.2025,71600.0
2007-05-08 15:50:00,29.43,29.43,29.4,29.41,79200.0,20.2025,20.2025,20.1819,20.1887,79200.0
2007-05-08 15:55:00,29.41,29.41,29.39,29.39,232400.0,20.1887,20.1887,20.175,20.175,232400.0
2007-05-09 09:30:00,29.39,29.48,29.35,29.48,126800.0,20.175,20.2368,20.1475,20.2368,126800.0
2007-05-09 09:35:00,29.49,29.55,29.39,29.39,197600.0,20.2436,20.2848,20.175,20.175,197600.0
2007-05-09 09:40:00,29.39,29.4,29.3,29.36,102000.0,20.175,20.1819,20.1132,20.1544,102000.0
2007-05-09 09:45:00,29.36,29.43,29.3,29.41,142000.0,20.1544,20.2025,20.1132,20.1887,142000.0
2007-05-09 09:50:00,29.41,29.46,29.41,29.45,129600.0,20.1887,20.2231,20.1887,20.2162,129600.0
2007-05-09 09:55:00,29.47,29.47,29.43,29.45,166400.0,20.2299,20.2299,20.2025,20.2162,166400.0
2007-05-09 10:00:00,29.45,29.5,29.45,29.5,181200.0,20.2162,20.2505,20.2162,20.2505,181200.0
2007-05-09 10:05:00,29.49,29.51,29.48,29.5,190000.0,20.2436,20.2574,20.2368,20.2505,190000.0
2007-05-09 10:10:00,29.5,29.5,29.49,29.5,126000.0,20.2505,20.2505,20.2436,20.2505,126000.0
2007-05-09 10:15:00,29.51,29.53,29.5,29.53,179200.0,20.2574,20.2711,20.2505,20.2711,179200.0
2007-05-09 10:20:00,29.53,29.54,29.52,29.52,292800.0,20.2711,20.278,20.2642,20.2642,292800.0
2007-05-09 10:25:00,29.52,29.56,29.49,29.53,222400.0,20.2642,20.2917,20.2436,20.2711,222400.0
2007-05-09 10:30:00,29.54,29.56,29.5,29.5,232000.0,20.278,20.2917,20.2505,20.2505,232000.0
2007-05-09 10:35:00,29.5,29.51,29.44,29.48,179200.0,20.2505,20.2574,20.2093,20.2368,179200.0
2007-05-09 10:40:00,29.48,29.52,29.48,29.51,84800.0,20.2368,20.2642,20.2368,20.2574,84800.0
2007-05-09 10:45:00,29.51,29.54,29.5,29.54,268000.0,20.2574,20.278,20.2505,20.278,268000.0
2007-05-09 10:50:00,29.53,29.54,29.53,29.53,116000.0,20.2711,20.278,20.2711,20.2711,116000.0
2007-05-09 10:55:00,29.53,29.55,29.5,29.5,148400.0,20.2711,20.2848,20.2505,20.2505,148400.0
2007-05-09 11:00:00,29.51,29.54,29.51,29.52,216400.0,20.2574,20.278,20.2574,20.2642,216400.0
2007-05-09 11:05:00,29.53,29.53,29.48,29.5,153200.0,20.2711,20.2711,20.2368,20.2505,153200.0
2007-05-09 11:10:00,29.5,29.54,29.5,29.52,78400.0,20.2505,20.278,20.2505,20.2642,78400.0
2007-05-09 11:15:00,29.52,29.53,29.5,29.5,113200.0,20.2642,20.2711,20.2505,20.2505,113200.0
2007-05-09 11:20:00,29.5,29.51,29.49,29.5,131600.0,20.2505,20.2574,20.2436,20.2505,131600.0
2007-05-09 11:25:00,29.5,29.51,29.49,29.5,69200.0,20.2505,20.2574,20.2436,20.2505,69200.0
2007-05-09 11:30:00,29.5,29.51,29.49,29.5,77600.0,20.2505,20.2574,20.2436,20.2505,77600.0
2007-05-09 11:35:00,29.5,29.52,29.5,29.52,75200.0,20.2505,20.2642,20.2505,20.2642,75200.0
2007-05-09 11:40:00,29.51,29.51,29.47,29.47,40800.0,20.2574,20.2574,20.2299,20.2299,40800.0
2007-05-09 11:45:00,29.47,29.5,29.47,29.5,79600.0,20.2299,20.2505,20.2299,20.2505,79600.0
2007-05-09 11:50:00,29.5,29.5,29.45,29.46,115600.0,20.2505,20.2505,20.2162,20.2231,115600.0
2007-05-09 11:55:00,29.47,29.48,29.43,29.44,65600.0,20.2299,20.2368,20.2025,20.2093,65600.0
2007-05-09 12:00:00,29.43,29.45,29.41,29.43,51600.0,20.2025,20.2162,20.1887,20.2025,51600.0
2007-05-09 12:05:00,29.43,29.43,29.39,29.39,62000.0,20.2025,20.2025,20.175,20.175,62000.0
2007-05-09 12:10:00,29.39,29.39,29.36,29.36,125600.0,20.175,20.175,20.1544,20.1544,125600.0
2007-05-09 12:15:00,29.36,29.37,29.34,29.34,36000.0,20.1544,20.1613,20.1407,20.1407,36000.0
2007-05-09 12:20:00,29.35,29.35,29.34,29.35,47200.0,20.1475,20.1475,20.1407,20.1475,47200.0
2007-05-09 12:25:00,29.35,29.35,29.35,29.35,45200.0,20.1475,20.1475,20.1475,20.1475,45200.0
2007-05-09 12:30:00,29.35,29.35,29.33,29.35,78000.0,20.1475,20.1475,20.1338,20.1475,78000.0
2007-05-09 12:35:00,29.35,29.35,29.33,29.35,79200.0,20.1475,20.1475,20.1338,20.1475,79200.0
2007-05-09 12:40:00,29.35,29.35,29.31,29.35,75200.0,20.1475,20.1475,20.1201,20.1475,75200.0
2007-05-09 12:45:00,29.35,29.38,29.35,29.36,54400.0,20.1475,20.1681,20.1475,20.1544,54400.0
2007-05-09 12:50:00,29.37,29.37,29.34,29.36,45600.0,20.1613,20.1613,20.1407,20.1544,45600.0
2007-05-09 12:55:00,29.36,29.36,29.35,29.36,60800.0,20.1544,20.1544,20.1475,20.1544,60800.0
2007-05-09 13:00:00,29.36,29.36,29.35,29.35,72400.0,20.1544,20.1544,20.1475,20.1475,72400.0
2007-05-09 13:05:00,29.35,29.35,29.34,29.35,50400.0,20.1475,20.1475,20.1407,20.1475,50400.0
2007-05-09 13:10:00,29.36,29.36,29.35,29.35,36400.0,20.1544,20.1544,20.1475,20.1475,36400.0
2007-05-09 13:15:00,29.35,29.36,29.34,29.35,36800.0,20.1475,20.1544,20.1407,20.1475,36800.0
2007-05-09 13:20:00,29.35,29.36,29.35,29.35,29600.0,20.1475,20.1544,20.1475,20.1475,29600.0
2007-05-09 13:25:00,29.35,29.35,29.31,29.32,117200.0,20.1475,20.1475,20.1201,20.127,117200.0
2007-05-09 13:30:00,29.33,29.33,29.32,29.32,20000.0,20.1338,20.1338,20.127,20.127,20000.0
2007-05-09 13:35:00,29.32,29.32,29.31,29.31,55600.0,20.127,20.127,20.1201,20.1201,55600.0
2007-05-09 13:40:00,29.32,29.33,29.31,29.32,80800.0,20.127,20.1338,20.1201,20.127,80800.0
2007-05-09 13:45:00,29.32,29.33,29.3,29.3,28800.0,20.127,20.1338,20.1132,20.1132,28800.0
2007-05-09 13:50:00,29.31,29.32,29.29,29.31,66000.0,20.1201,20.127,20.1064,20.1201,66000.0
2007-05-09 13:55:00,29.31,29.33,29.31,29.31,56400.0,20.1201,20.1338,20.1201,20.1201,56400.0
2007-05-09 14:00:00,29.31,29.32,29.29,29.29,67200.0,20.1201,20.127,20.1064,20.1064,67200.0
2007-05-09 14:05:00,29.29,29.3,29.25,29.25,56000.0,20.1064,20.1132,20.0789,20.0789,56000.0
2007-05-09 14:10:00,29.24,29.27,29.2,29.27,155600.0,20.072,20.0926,20.0446,20.0926,155600.0
2007-05-09 14:15:00,29.29,29.29,29.13,29.25,301600.0,20.1064,20.1064,19.9965,20.0789,301600.0
2007-05-09 14:20:00,29.24,29.32,29.24,29.26,291200.0,20.072,20.127,20.072,20.0858,291200.0
2007-05-09 14:25:00,29.28,29.32,29.25,29.29,181200.0,20.0995,20.127,20.0789,20.1064,181200.0
2007-05-09 14:30:00,29.28,29.31,29.26,29.29,145600.0,20.0995,20.1201,20.0858,20.1064,145600.0
2007-05-09 14:35:00,29.29,29.31,29.27,29.29,144800.0,20.1064,20.1201,20.0926,20.1064,144800.0
2007-05-09 14:40:00,29.3,29.34,29.27,29.33,166000.0,20.1132,20.1407,20.0926,20.1338,166000.0
2007-05-09 14:45:00,29.33,29.37,29.31,29.34,254800.0,20.1338,20.1613,20.1201,20.1407,254800.0
2007-05-09 14:50:00,29.34,29.36,29.33,29.35,96800.0,20.1407,20.1544,20.1338,20.1475,96800.0
2007-05-09 14:55:00,29.36,29.36,29.29,29.29,127200.0,20.1544,20.1544,20.1064,20.1064,127200.0
2007-05-09 15:00:00,29.29,29.33,29.29,29.31,78800.0,20.1064,20.1338,20.1064,20.1201,78800.0
2007-05-09 15:05:00,29.3,29.35,29.3,29.34,130000.0,20.1132,20.1475,20.1132,20.1407,130000.0
2007-05-09 15:10:00,29.34,29.36,29.33,29.34,103200.0,20.1407,20.1544,20.1338,20.1407,103200.0
2007-05-09 15:15:00,29.34,29.37,29.29,29.3,152400.0,20.1407,20.1613,20.1064,20.1132,152400.0
2007-05-09 15:20:00,29.3,29.35,29.27,29.34,133200.0,20.1132,20.1475,20.0926,20.1407,133200.0
2007-05-09 15:25:00,29.34,29.36,29.33,29.36,187200.0,20.1407,20.1544,20.1338,20.1544,187200.0
2007-05-09 15:30:00,29.36,29.36,29.3,29.34,170800.0,20.1544,20.1544,20.1132,20.1407,170800.0
2007-05-09 15:35:00,29.34,29.35,29.32,29.35,118000.0,20.1407,20.1475,20.127,20.1475,118000.0
2007-05-09 15:40:00,29.35,29.35,29.32,29.32,98400.0,20.1475,20.1475,20.127,20.127,98400.0
2007-05-09 15:45:00,29.34,29.35,29.31,29.33,157600.0,20.1407,20.1475,20.1201,20.1338,157600.0
2007-05-09 15:50:00,29.33,29.37,29.33,29.37,165600.0,20.1338,20.1613,20.1338,20.1613,165600.0
2007-05-09 15:55:00,29.36,29.37,29.36,29.37,162000.0,20.1544,20.1613,20.1544,20.1613,162000.0
2007-05-10 09:30:00,29.16,29.22,29.16,29.17,72000.0,20.0171,20.0583,20.0171,20.024,72000.0
2007-05-10 09:35:00,29.17,29.25,29.15,29.15,137200.0,20.024,20.0789,20.0103,20.0103,137200.0
2007-05-10 09:40:00,29.15,29.16,29.06,29.16,134400.0,20.0103,20.0171,19.9485,20.0171,134400.0
2007-05-10 09:45:00,29.15,29.18,29.14,29.17,73600.0,20.0103,20.0308,20.0034,20.024,73600.0
2007-05-10 09:50:00,29.18,29.2,29.17,29.2,102400.0,20.0308,20.0446,20.024,20.0446,102400.0
2007-05-10 09:55:00,29.2,29.22,29.17,29.18,143200.0,20.0446,20.0583,20.024,20.0308,143200.0
2007-05-10 10:00:00,29.18,29.28,29.18,29.23,120800.0,20.0308,20.0995,20.0308,20.0652,120800.0
2007-05-10 10:05:00,29.23,29.25,29.18,29.19,112400.0,20.0652,20.0789,20.0308,20.0377,112400.0
2007-05-10 10:10:00,29.18,29.2,29.11,29.17,240000.0,20.0308,20.0446,19.9828,20.024,240000.0
2007-05-10 10:15:00,29.17,29.21,29.17,29.19,102000.0,20.024,20.0514,20.024,20.0377,102000.0
2007-05-10 10:20:00,29.19,29.25,29.19,29.22,132400.0,20.0377,20.0789,20.0377,20.0583,132400.0
2007-05-10 10:25:00,29.22,29.23,29.2,29.22,81600.0,20.0583,20.0652,20.0446,20.0583,81600.0
2007-05-10 10:30:00,29.22,29.26,29.22,29.25,154000.0,20.0583,20.0858,20.0583,20.0789,154000.0
2007-05-10 10:35:00,29.25,29.27,29.24,29.27,93600.0,20.0789,20.0926,20.072,20.0926,93600.0
2007-05-10 10:40:00,29.27,29.27,29.24,29.26,156800.0,20.0926,20.0926,20.072,20.0858,156800.0
2007-05-10 10:45:00,29.25,29.25,29.23,29.25,116000.0,20.0789,20.0789,20.0652,20.0789,116000.0
2007-05-10 10:50:00,29.25,29.29,29.25,29.29,309200.0,20.0789,20.1064,20.0789,20.1064,309200.0
2007-05-10 10:55:00,29.29,29.31,29.27,29.31,225200.0,20.1064,20.1201,20.0926,20.1201,225200.0
2007-05-10 11:00:00,29.31,29.33,29.31,29.33,127200.0,20.1201,20.1338,20.1201,20.1338,127200.0
2007-05-10 11:05:00,29.33,29.33,29.27,29.27,164000.0,20.1338,20.1338,20.0926,20.0926,164000.0
2007-05-10 11:10:00,29.28,29.28,29.21,29.21,159200.0,20.0995,20.0995,20.0514,20.0514,159200.0
2007-05-10 11:15:00,29.21,29.21,29.2,29.2,173600.0,20.0514,20.0514,20.0446,20.0446,173600.0
2007-05-10 11:20:00,29.2,29.2,29.14,29.18,170000.0,20.0446,20.0446,20.0034,20.0308,170000.0
2007-05-10 11:25:00,29.18,29.22,29.17,29.2,232800.0,20.0308,20.0583,20.024,20.0446,232800.0
2007-05-10 11:30:00,29.2,29.21,29.18,29.2,105600.0,20.0446,20.0514,20.0308,20.0446,105600.0
2007-05-10 11:35:00,29.2,29.21,29.19,29.2,69600.0,20.0446,20.0514,20.0377,20.0446,69600.0
2007-05-10 11:40:00,29.2,29.23,29.18,29.18,115600.0,20.0446,20.0652,20.0308,20.0308,115600.0
2007-05-10 11:45:00,29.18,29.18,29.15,29.16,97600.0,20.0308,20.0308,20.0103,20.0171,97600.0
2007-05-10 11:50:00,29.16,29.18,29.07,29.08,76000.0,20.0171,20.0308,19.9553,19.9622,76000.0
2007-05-10 11:55:00,29.08,29.08,28.96,28.96,127600.0,19.9622,19.9622,19.8798,19.8798,127600.0
2007-05-10 12:00:00,28.95,28.97,28.87,28.9,205600.0,19.873,19.8867,19.818,19.8386,205600.0
2007-05-10 12:05:00,28.91,28.93,28.84,28.86,116400.0,19.8455,19.8592,19.7975,19.8112,116400.0
2007-05-10 12:10:00,28.85,28.95,28.85,28.95,90000.0,19.8043,19.873,19.8043,19.873,90000.0
2007-05-10 12:15:00,28.94,29.0,28.94,28.99,159600.0,19.8661,19.9073,19.8661,19.9004,159600.0
2007-05-10 12:20:00,28.99,29.05,28.99,29.05,96400.0,19.9004,19.9416,19.9004,19.9416,96400.0
2007-05-10 12:25:00,29.05,29.08,29.05,29.08,38400.0,19.9416,19.9622,19.9416,19.9622,38400.0
2007-05-10 12:30:00,29.07,29.08,28.95,28.97,91600.0,19.9553,19.9622,19.873,19.8867,91600.0
2007-05-10 12:35:00,28.97,28.97,28.95,28.96,33600.0,19.8867,19.8867,19.873,19.8798,33600.0
2007-05-10 12:40:00,28.96,29.02,28.96,29.02,57200.0,19.8798,19.921,19.8798,19.921,57200.0
2007-05-10 12:45:00,29.02,29.06,29.0,29.02,87600.0,19.921,19.9485,19.9073,19.921,87600.0
2007-05-10 12:50:00,29.02,29.06,29.02,29.04,84400.0,19.921,19.9485,19.921,19.9347,84400.0
2007-05-10 12:55:00,29.04,29.05,29.0,29.0,61600.0,19.9347,19.9416,19.9073,19.9073,61600.0
2007-05-10 13:00:00,29.0,29.0,28.98,28.98,46800.0,19.9073,19.9073,19.8936,19.8936,46800.0
2007-05-10 13:05:00,28.98,28.99,28.96,28.96,63200.0,19.8936,19.9004,19.8798,19.8798,63200.0
2007-05-10 13:10:00,28.95,28.95,28.86,28.89,240400.0,19.873,19.873,19.8112,19.8318,240400.0
2007-05-10 13:15:00,28.88,28.9,28.85,28.87,229200.0,19.8249,19.8386,19.8043,19.818,229200.0
2007-05-10 13:20:00,28.88,28.88,28.83,28.83,66400.0,19.8249,19.8249,19.7906,19.7906,66400.0
2007-05-10 13:25:00,28.83,28.86,28.83,28.85,62800.0,19.7906,19.8112,19.7906,19.8043,62800.0
2007-05-10 13:30:00,28.85,28.9,28.83,28.86,87200.0,19.8043,19.8386,19.7906,19.8112,87200.0
2007-05-10 13:35:00,28.86,28.89,28.83,28.88,140000.0,19.8112,19.8318,19.7906,19.8249,140000.0
2007-05-10 13:40:00,28.89,28.91,28.86,28.9,40000.0,19.8318,19.8455,19.8112,19.8386,40000.0
2007-05-10 13:45:00,28.9,28.95,28.9,28.95,105200.0,19.8386,19.873,19.8386,19.873,105200.0
2007-05-10 13:50:00,28.96,29.02,28.94,28.99,94000.0,19.8798,19.921,19.8661,19.9004,94000.0
2007-05-10 13:55:00,28.99,29.0,28.97,28.98,43200.0,19.9004,19.9073,19.8867,19.8936,43200.0
2007-05-10 14:00:00,28.98,29.05,28.98,29.04,106800.0,19.8936,19.9416,19.8936,19.9347,106800.0
2007-05-10 14:05:00,29.04,29.06,29.02,29.05,44000.0,19.9347,19.9485,19.921,19.9416,44000.0
2007-05-10 14:10:00,29.06,29.07,29.0,29.0,61600.0,19.9485,19.9553,19.9073,19.9073,61600.0
2007-05-10 14:15:00,29.0,29.07,29.0,29.07,68000.0,19.9073,19.9553,19.9073,19.9553,68000.0
2007-05-10 14:20:00,29.06,29.06,29.01,29.02,73200.0,19.9485,19.9485,19.9141,19.921,73200.0
2007-05-10 14:25:00,29.03,29.07,29.0,29.03,112000.0,19.9279,19.9553,19.9073,19.9279,112000.0
2007-05-10 14:30:00,29.03,29.1,29.03,29.1,72800.0,19.9279,19.9759,19.9279,19.9759,72800.0
2007-05-10 14:35:00,29.1,29.1,29.06,29.07,50000.0,19.9759,19.9759,19.9485,19.9553,50000.0
2007-05-10 14:40:00,29.07,29.08,29.05,29.07,31600.0,19.9553,19.9622,19.9416,19.9553,31600.0
2007-05-10 14:45:00,29.07,29.08,29.06,29.06,34400.0,19.9553,19.9622,19.9485,19.9485,34400.0
2007-05-10 14:50:00,29.06,29.06,29.01,29.02,36400.0,19.9485,19.9485,19.9141,19.921,36400.0
2007-05-10 14:55:00,29.01,29.07,29.01,29.04,89200.0,19.9141,19.9553,19.9141,19.9347,89200.0
2007-05-10 15:00:00,29.04,29.04,28.96,28.96,66400.0,19.9347,19.9347,19.8798,19.8798,66400.0
2007-05-10 15:05:00,28.97,28.99,28.93,28.96,50000.0,19.8867,19.9004,19.8592,19.8798,50000.0
2007-05-10 15:10:00,28.96,29.04,28.95,29.03,110000.0,19.8798,19.9347,19.873,19.9279,110000.0
2007-05-10 15:15:00,29.03,29.03,29.0,29.0,75600.0,19.9279,19.9279,19.9073,19.9073,75600.0
2007-05-10 15:20:00,29.0,29.03,28.99,29.03,127200.0,19.9073,19.9279,19.9004,19.9279,127200.0
2007-05-10 15:25:00,29.03,29.03,29.0,29.03,110800.0,19.9279,19.9279,19.9073,19.9279,110800.0
2007-05-10 15:30:00,29.03,29.04,29.0,29.02,95600.0,19.9279,19.9347,19.9073,19.921,95600.0
2007-05-10 15:35:00,29.02,29.07,29.02,29.03,76400.0,19.921,19.9553,19.921,19.9279,76400.0
2007-05-10 15:40:00,29.02,29.03,29.0,29.0,334400.0,19.921,19.9279,19.9073,19.9073,334400.0
2007-05-10 15:45:00,29.0,29.02,29.0,29.01,170000.0,19.9073,19.921,19.9073,19.9141,170000.0
2007-05-10 15:50:00,29.01,29.02,29.0,29.01,89200.0,19.9141,19.921,19.9073,19.9141,89200.0
2007-05-10 15:55:00,29.01,29.04,29.0,29.03,244000.0,19.9141,19.9347,19.9073,19.9279,244000.0
2007-05-11 09:30:00,29.18,29.31,29.18,29.23,122800.0,20.0308,20.1201,20.0308,20.0652,122800.0
2007-05-11 09:35:00,29.24,29.29,29.17,29.23,119200.0,20.072,20.1064,20.024,20.0652,119200.0
2007-05-11 09:40:00,29.23,29.25,29.13,29.22,72400.0,20.0652,20.0789,19.9965,20.0583,72400.0
2007-05-11 09:45:00,29.23,29.25,29.15,29.21,132000.0,20.0652,20.0789,20.0103,20.0514,132000.0
2007-05-11 09:50:00,29.21,29.27,29.2,29.2,88000.0,20.0514,20.0926,20.0446,20.0446,88000.0
2007-05-11 09:55:00,29.2,29.26,29.18,29.2,106800.0,20.0446,20.0858,20.0308,20.0446,106800.0
2007-05-11 10:00:00,29.2,29.26,29.2,29.25,82800.0,20.0446,20.0858,20.0446,20.0789,82800.0
2007-05-11 10:05:00,29.25,29.25,29.18,29.21,93200.0,20.0789,20.0789,20.0308,20.0514,93200.0
2007-05-11 10:10:00,29.2,29.27,29.18,29.27,134000.0,20.0446,20.0926,20.0308,20.0926,134000.0
2007-05-11 10:15:00,29.27,29.28,29.24,29.25,96800.0,20.0926,20.0995,20.072,20.0789,96800.0
2007-05-11 10:20:00,29.24,29.24,29.18,29.21,118400.0,20.072,20.072,20.0308,20.0514,118400.0
2007-05-11 10:25:00,29.21,29.22,29.18,29.2,128000.0,20.0514,20.0583,20.0308,20.0446,128000.0
2007-05-11 10:30:00,29.2,29.22,29.17,29.21,69600.0,20.0446,20.0583,20.024,20.0514,69600.0
2007-05-11 10:35:00,29.21,29.23,29.2,29.22,673200.0,20.0514,20.0652,20.0446,20.0583,673200.0
2007-05-11 10:40:00,29.22,29.23,29.19,29.2,94000.0,20.0583,20.0652,20.0377,20.0446,94000.0
2007-05-11 10:45:00,29.2,29.21,29.19,29.21,98800.0,20.0446,20.0514,20.0377,20.0514,98800.0
2007-05-11 10:50:00,29.2,29.25,29.2,29.24,254000.0,20.0446,20.0789,20.0446,20.072,254000.0
2007-05-11 10:55:00,29.24,29.25,29.18,29.19,108400.0,20.072,20.0789,20.0308,20.0377,108400.0
2007-05-11 11:00:00,29.2,29.23,29.18,29.21,102400.0,20.0446,20.0652,20.0308,20.0514,102400.0
2007-05-11 11:05:00,29.21,29.24,29.21,29.24,323600.0,20.0514,20.072,20.0514,20.072,323600.0
2007-05-11 11:10:00,29.24,29.24,29.22,29.23,102800.0,20.072,20.072,20.0583,20.0652,102800.0
2007-05-11 11:15:00,29.23,29.25,29.23,29.24,200400.0,20.0652,20.0789,20.0652,20.072,200400.0
2007-05-11 11:20:00,29.24,29.25,29.21,29.24,81600.0,20.072,20.0789,20.0514,20.072,81600.0
2007-05-11 11:25:00,29.24,29.25,29.24,29.24,104000.0,20.072,20.0789,20.072,20.072,104000.0
2007-05-11 11:30:00,29.25,29.25,29.22,29.23,42800.0,20.0789,20.0789,20.0583,20.0652,42800.0
2007-05-11 11:35:00,29.23,29.24,29.23,29.24,56800.0,20.0652,20.072,20.0652,20.072,56800.0
2007-05-11 11:40:00,29.23,29.23,29.23,29.23,90400.0,20.0652,20.0652,20.0652,20.0652,90400.0
2007-05-11 11:45:00,29.23,29.24,29.23,29.24,64400.0,20.0652,20.072,20.0652,20.072,64400.0
2007-05-11 11:50:00,29.23,29.24,29.23,29.24,184400.0,20.0652,20.072,20.0652,20.072,184400.0
2007-05-11 11:55:00,29.24,29.24,29.23,29.24,78400.0,20.072,20.072,20.0652,20.072,78400.0
2007-05-11 12:00:00,29.24,29.24,29.21,29.22,62800.0,20.072,20.072,20.0514,20.0583,62800.0
2007-05-11 12:05:00,29.21,29.22,29.17,29.18,113200.0,20.0514,20.0583,20.024,20.0308,113200.0
2007-05-11 12:10:00,29.18,29.22,29.18,29.21,49600.0,20.0308,20.0583,20.0308,20.0514,49600.0
2007-05-11 12:15:00,29.21,29.25,29.21,29.24,166000.0,20.0514,20.0789,20.0514,20.072,166000.0
2007-05-11 12:20:00,29.24,29.24,29.23,29.23,68000.0,20.072,20.072,20.0652,20.0652,68000.0
2007-05-11 12:25:00,29.23,29.23,29.19,29.2,48000.0,20.0652,20.0652,20.0377,20.0446,48000.0
2007-05-11 12:30:00,29.2,29.23,29.19,29.22,39600.0,20.0446,20.0652,20.0377,20.0583,39600.0
2007-05-11 12:35:00,29.22,29.24,29.2,29.23,105200.0,20.0583,20.072,20.0446,20.0652,105200.0
2007-05-11 12:40:00,29.23,29.23,29.21,29.22,42000.0,20.0652,20.0652,20.0514,20.0583,42000.0
2007-05-11 12:45:00,29.22,29.22,29.19,29.21,48000.0,20.0583,20.0583,20.0377,20.0514,48000.0
2007-05-11 12:50:00,29.2,29.23,29.19,29.23,52400.0,20.0446,20.0652,20.0377,20.0652,52400.0
2007-05-11 12:55:00,29.23,29.24,29.2,29.24,83600.0,20.0652,20.072,20.0446,20.072,83600.0
2007-05-11 13:00:00,29.24,29.24,29.17,29.18,98400.0,20.072,20.072,20.024,20.0308,98400.0
2007-05-11 13:05:00,29.17,29.18,29.13,29.14,48400.0,20.024,20.0308,19.9965,20.0034,48400.0
2007-05-11 13:10:00,29.14,29.17,29.14,29.17,36800.0,20.0034,20.024,20.0034,20.024,36800.0
2007-05-11 13:15:00,29.17,29.21,29.17,29.2,28000.0,20.024,20.0514,20.024,20.0446,28000.0
2007-05-11 13:20:00,29.2,29.25,29.2,29.25,55200.0,20.0446,20.0789,20.0446,20.0789,55200.0
2007-05-11 13:25:00,29.25,29.26,29.23,29.25,82400.0,20.0789,20.0858,20.0652,20.0789,82400.0
2007-05-11 13:30:00,29.25,29.27,29.23,29.24,70400.0,20.0789,20.0926,20.0652,20.072,70400.0
2007-05-11 13:35:00,29.24,29.25,29.24,29.24,33600.0,20.072,20.0789,20.072,20.072,33600.0
2007-05-11 13:40:00,29.24,29.25,29.21,29.21,46400.0,20.072,20.0789,20.0514,20.0514,46400.0
2007-05-11 13:45:00,29.21,29.27,29.21,29.24,71600.0,20.0514,20.0926,20.0514,20.072,71600.0
2007-05-11 13:50:00,29.24,29.25,29.23,29.24,65600.0,20.072,20.0789,20.0652,20.072,65600.0
2007-05-11 13:55:00,29.25,29.26,29.22,29.26,111200.0,20.0789,20.0858,20.0583,20.0858,111200.0
2007-05-11 14:00:00,29.26,29.27,29.23,29.25,48000.0,20.0858,20.0926,20.0652,20.0789,48000.0
2007-05-11 14:05:00,29.25,29.26,29.24,29.26,81600.0,20.0789,20.0858,20.072,20.0858,81600.0
2007-05-11 14:10:00,29.26,29.27,29.23,29.24,150000.0,20.0858,20.0926,20.0652,20.072,150000.0
2007-05-11 14:15:00,29.24,29.25,29.22,29.22,860800.0,20.072,20.0789,20.0583,20.0583,860800.0
2007-05-11 14:20:00,29.22,29.24,29.22,29.23,42800.0,20.0583,20.072,20.0583,20.0652,42800.0
2007-05-11 14:25:00,29.23,29.23,29.22,29.22,39200.0,20.0652,20.0652,20.0583,20.0583,39200.0
2007-05-11 14:30:00,29.22,29.24,29.22,29.22,128000.0,20.0583,20.072,20.0583,20.0583,128000.0
2007-05-11 14:35:00,29.22,29.25,29.22,29.24,234800.0,20.0583,20.0789,20.0583,20.072,234800.0
2007-05-11 14:40:00,29.24,29.27,29.23,29.27,194400.0,20.072,20.0926,20.0652,20.0926,194400.0
2007-05-11 14:45:00,29.26,29.26,29.22,29.24,68400.0,20.0858,20.0858,20.0583,20.072,68400.0
2007-05-11 14:50:00,29.24,29.26,29.23,29.23,44800.0,20.072,20.0858,20.0652,20.0652,44800.0
2007-05-11 14:55:00,29.23,29.23,29.21,29.21,93200.0,20.0652,20.0652,20.0514,20.0514,93200.0
2007-05-11 15:00:00,29.21,29.21,29.18,29.18,81600.0,20.0514,20.0514,20.0308,20.0308,81600.0
2007-05-11 15:05:00,29.18,29.22,29.17,29.22,122400.0,20.0308,20.0583,20.024,20.0583,122400.0
2007-05-11 15:10:00,29.22,29.22,29.2,29.2,66800.0,20.0583,20.0583,20.0446,20.0446,66800.0
2007-05-11 15:15:00,29.2,29.21,29.2,29.2,100400.0,20.0446,20.0514,20.0446,20.0446,100400.0
2007-05-11 15:20:00,29.2,29.22,29.2,29.22,85200.0,20.0446,20.0583,20.0446,20.0583,85200.0
2007-05-11 15:25:00,29.22,29.24,29.21,29.23,151600.0,20.0583,20.072,20.0514,20.0652,151600.0
2007-05-11 15:30:00,29.23,29.23,29.21,29.22,304400.0,20.0652,20.0652,20.0514,20.0583,304400.0
2007-05-11 15:35:00,29.22,29.22,29.2,29.2,124000.0,20.0583,20.0583,20.0446,20.0446,124000.0
2007-05-11 15:40:00,29.21,29.25,29.2,29.23,244400.0,20.0514,20.0789,20.0446,20.0652,244400.0
2007-05-11 15:45:00,29.23,29.24,29.22,29.23,218000.0,20.0652,20.072,20.0583,20.0652,218000.0
2007-05-11 15:50:00,29.23,29.24,29.22,29.23,150000.0,20.0652,20.072,20.0583,20.0652,150000.0
2007-05-11 15:55:00,29.22,29.25,29.21,29.23,183200.0,20.0583,20.0789,20.0514,20.0652,183200.0
2007-05-14 09:30:00,29.61,29.61,29.34,29.36,78400.0,20.326,20.326,20.1407,20.1544,78400.0
2007-05-14 09:35:00,29.36,29.47,29.36,29.41,133200.0,20.1544,20.2299,20.1544,20.1887,133200.0
2007-05-14 09:40:00,29.41,29.41,29.33,29.37,108800.0,20.1887,20.1887,20.1338,20.1613,108800.0
2007-05-14 09:45:00,29.37,29.38,29.21,29.21,88800.0,20.1613,20.1681,20.0514,20.0514,88800.0
2007-05-14 09:50:00,29.23,29.23,29.14,29.15,97600.0,20.0652,20.0652,20.0034,20.0103,97600.0
2007-05-14 09:55:00,29.15,29.24,29.15,29.18,79600.0,20.0103,20.072,20.0103,20.0308,79600.0
2007-05-14 10:00:00,29.2,29.22,29.15,29.18,68400.0,20.0446,20.0583,20.0103,20.0308,68400.0
2007-05-14 10:05:00,29.18,29.18,29.17,29.18,70000.0,20.0308,20.0308,20.024,20.0308,70000.0
2007-05-14 10:10:00,29.18,29.3,29.18,29.27,72400.0,20.0308,20.1132,20.0308,20.0926,72400.0
2007-05-14 10:15:00,29.28,29.36,29.27,29.35,72400.0,20.0995,20.1544,20.0926,20.1475,72400.0
2007-05-14 10:20:00,29.36,29.36,29.3,29.32,84400.0,20.1544,20.1544,20.1132,20.127,84400.0
2007-05-14 10:25:00,29.32,29.34,29.29,29.33,83600.0,20.127,20.1407,20.1064,20.1338,83600.0
2007-05-14 10:30:00,29.34,29.35,29.33,29.35,58000.0,20.1407,20.1475,20.1338,20.1475,58000.0
2007-05-14 10:35:00,29.34,29.35,29.33,29.35,126000.0,20.1407,20.1475,20.1338,20.1475,126000.0
2007-05-14 10:40:00,29.35,29.39,29.35,29.37,100000.0,20.1475,20.175,20.1475,20.1613,100000.0
2007-05-14 10:45:00,29.37,29.42,29.37,29.39,261200.0,20.1613,20.1956,20.1613,20.175,261200.0
2007-05-14 10:50:00,29.4,29.42,29.38,29.39,95600.0,20.1819,20.1956,20.1681,20.175,95600.0
2007-05-14 10:55:00,29.4,29.41,29.38,29.4,54400.0,20.1819,20.1887,20.1681,20.1819,54400.0
2007-05-14 11:00:00,29.4,29.4,29.37,29.38,93600.0,20.1819,20.1819,20.1613,20.1681,93600.0
2007-05-14 11:05:00,29.38,29.39,29.37,29.38,148400.0,20.1681,20.175,20.1613,20.1681,148400.0
2007-05-14 11:10:00,29.38,29.38,29.34,29.37,76800.0,20.1681,20.1681,20.1407,20.1613,76800.0
2007-05-14 11:15:00,29.37,29.39,29.37,29.39,118400.0,20.1613,20.175,20.1613,20.175,118400.0
2007-05-14 11:20:00,29.39,29.39,29.37,29.38,56000.0,20.175,20.175,20.1613,20.1681,56000.0
2007-05-14 11:25:00,29.37,29.38,29.32,29.32,104400.0,20.1613,20.1681,20.127,20.127,104400.0
2007-05-14 11:30:00,29.32,29.38,29.3,29.38,91600.0,20.127,20.1681,20.1132,20.1681,91600.0
2007-05-14 11:35:00,29.37,29.39,29.37,29.39,67200.0,20.1613,20.175,20.1613,20.175,67200.0
2007-05-14 11:40:00,29.39,29.4,29.37,29.39,87600.0,20.175,20.1819,20.1613,20.175,87600.0
2007-05-14 11:45:00,29.39,29.41,29.38,29.41,174800.0,20.175,20.1887,20.1681,20.1887,174800.0
2007-05-14 11:50:00,29.4,29.4,29.37,29.37,47200.0,20.1819,20.1819,20.1613,20.1613,47200.0
2007-05-14 11:55:00,29.37,29.39,29.36,29.37,54800.0,20.1613,20.175,20.1544,20.1613,54800.0
2007-05-14 12:00:00,29.38,29.38,29.37,29.38,51200.0,20.1681,20.1681,20.1613,20.1681,51200.0
2007-05-14 12:05:00,29.38,29.38,29.37,29.37,122000.0,20.1681,20.1681,20.1613,20.1613,122000.0
2007-05-14 12:10:00,29.37,29.38,29.37,29.37,36000.0,20.1613,20.1681,20.1613,20.1613,36000.0
2007-05-14 12:15:00,29.37,29.42,29.37,29.41,264400.0,20.1613,20.1956,20.1613,20.1887,264400.0
2007-05-14 12:20:00,29.41,29.41,29.38,29.38,48800.0,20.1887,20.1887,20.1681,20.1681,48800.0
2007-05-14 12:25:00,29.38,29.41,29.37,29.4,58400.0,20.1681,20.1887,20.1613,20.1819,58400.0
2007-05-14 12:30:00,29.4,29.42,29.4,29.41,49600.0,20.1819,20.1956,20.1819,20.1887,49600.0
2007-05-14 12:35:00,29.41,29.41,29.37,29.38,41200.0,20.1887,20.1887,20.1613,20.1681,41200.0
2007-05-14 12:40:00,29.38,29.41,29.38,29.41,40400.0,20.1681,20.1887,20.1681,20.1887,40400.0
2007-05-14 12:45:00,29.41,29.41,29.4,29.41,20000.0,20.1887,20.1887,20.1819,20.1887,20000.0
2007-05-14 12:50:00,29.41,29.41,29.4,29.4,24000.0,20.1887,20.1887,20.1819,20.1819,24000.0
2007-05-14 12:55:00,29.4,29.41,29.39,29.41,88400.0,20.1819,20.1887,20.175,20.1887,88400.0
2007-05-14 13:00:00,29.41,29.41,29.39,29.39,138400.0,20.1887,20.1887,20.175,20.175,138400.0
2007-05-14 13:05:00,29.4,29.4,29.4,29.4,36000.0,20.1819,20.1819,20.1819,20.1819,36000.0
2007-05-14 13:10:00,29.4,29.4,29.38,29.38,21200.0,20.1819,20.1819,20.1681,20.1681,21200.0
2007-05-14 13:15:00,29.38,29.4,29.37,29.39,49600.0,20.1681,20.1819,20.1613,20.175,49600.0
2007-05-14 13:20:00,29.39,29.41,29.36,29.4,42000.0,20.175,20.1887,20.1544,20.1819,42000.0
2007-05-14 13:25:00,29.4,29.42,29.4,29.4,36800.0,20.1819,20.1956,20.1819,20.1819,36800.0
2007-05-14 13:30:00,29.4,29.4,29.39,29.4,20000.0,20.1819,20.1819,20.175,20.1819,20000.0
2007-05-14 13:35:00,29.4,29.4,29.36,29.38,152400.0,20.1819,20.1819,20.1544,20.1681,152400.0
2007-05-14 13:40:00,29.38,29.4,29.37,29.38,107600.0,20.1681,20.1819,20.1613,20.1681,107600.0
2007-05-14 13:45:00,29.38,29.39,29.36,29.39,69200.0,20.1681,20.175,20.1544,20.175,69200.0
2007-05-14 13:50:00,29.39,29.41,29.37,29.4,77200.0,20.175,20.1887,20.1613,20.1819,77200.0
2007-05-14 13:55:00,29.4,29.4,29.36,29.37,62800.0,20.1819,20.1819,20.1544,20.1613,62800.0
2007-05-14 14:00:00,29.37,29.39,29.3,29.33,83600.0,20.1613,20.175,20.1132,20.1338,83600.0
2007-05-14 14:05:00,29.34,29.38,29.3,29.35,56400.0,20.1407,20.1681,20.1132,20.1475,56400.0
2007-05-14 14:10:00,29.36,29.38,29.33,29.33,50400.0,20.1544,20.1681,20.1338,20.1338,50400.0
2007-05-14 14:15:00,29.33,29.34,29.25,29.3,71600.0,20.1338,20.1407,20.0789,20.1132,71600.0
2007-05-14 14:20:00,29.31,29.35,29.31,29.34,49200.0,20.1201,20.1475,20.1201,20.1407,49200.0
2007-05-14 14:25:00,29.34,29.36,29.33,29.36,36800.0,20.1407,20.1544,20.1338,20.1544,36800.0
2007-05-14 14:30:00,29.36,29.38,29.36,29.37,57600.0,20.1544,20.1681,20.1544,20.1613,57600.0
2007-05-14 14:35:00,29.37,29.39,29.34,29.38,44400.0,20.1613,20.175,20.1407,20.1681,44400.0
2007-05-14 14:40:00,29.38,29.4,29.36,29.37,73200.0,20.1681,20.1819,20.1544,20.1613,73200.0
2007-05-14 14:45:00,29.37,29.42,29.37,29.37,56400.0,20.1613,20.1956,20.1613,20.1613,56400.0
2007-05-14 14:50:00,29.37,29.4,29.36,29.36,78800.0,20.1613,20.1819,20.1544,20.1544,78800.0
2007-05-14 14:55:00,29.36,29.38,29.35,29.38,53200.0,20.1544,20.1681,20.1475,20.1681,53200.0
2007-05-14 15:00:00,29.38,29.42,29.36,29.41,76400.0,20.1681,20.1956,20.1544,20.1887,76400.0
2007-05-14 15:05:00,29.41,29.41,29.37,29.39,52800.0,20.1887,20.1887,20.1613,20.175,52800.0
2007-05-14 15:10:00,29.38,29.39,29.38,29.39,38400.0,20.1681,20.175,20.1681,20.175,38400.0
2007-05-14 15:15:00,29.39,29.4,29.36,29.38,115200.0,20.175,20.1819,20.1544,20.1681,115200.0
2007-05-14 15:20:00,29.38,29.39,29.37,29.38,60800.0,20.1681,20.175,20.1613,20.1681,60800.0
2007-05-14 15:25:00,29.37,29.39,29.35,29.36,109200.0,20.1613,20.175,20.1475,20.1544,109200.0
2007-05-14 15:30:00,29.36,29.39,29.36,29.38,83200.0,20.1544,20.175,20.1544,20.1681,83200.0
2007-05-14 15:35:00,29.37,29.38,29.33,29.33,55200.0,20.1613,20.1681,20.1338,20.1338,55200.0
2007-05-14 15:40:00,29.33,29.35,29.3,29.33,75600.0,20.1338,20.1475,20.1132,20.1338,75600.0
2007-05-14 15:45:00,29.33,29.35,29.32,29.34,65600.0,20.1338,20.1475,20.127,20.1407,65600.0
2007-05-14 15:50:00,29.34,29.36,29.33,29.34,70000.0,20.1407,20.1544,20.1338,20.1407,70000.0
2007-05-14 15:55:00,29.34,29.36,29.34,29.36,124800.0,20.1407,20.1544,20.1407,20.1544,124800.0
2007-05-15 09:30:00,29.35,29.5,29.34,29.5,108400.0,20.1475,20.2505,20.1407,20.2505,108400.0
2007-05-15 09:35:00,29.5,29.5,29.43,29.45,70800.0,20.2505,20.2505,20.2025,20.2162,70800.0
2007-05-15 09:40:00,29.45,29.5,29.43,29.49,80400.0,20.2162,20.2505,20.2025,20.2436,80400.0
2007-05-15 09:45:00,29.49,29.49,29.43,29.46,82800.0,20.2436,20.2436,20.2025,20.2231,82800.0
2007-05-15 09:50:00,29.45,29.47,29.39,29.46,86400.0,20.2162,20.2299,20.175,20.2231,86400.0
2007-05-15 09:55:00,29.45,29.5,29.44,29.5,408800.0,20.2162,20.2505,20.2093,20.2505,408800.0
2007-05-15 10:00:00,29.5,29.55,29.45,29.49,334400.0,20.2505,20.2848,20.2162,20.2436,334400.0
2007-05-15 10:05:00,29.49,29.54,29.47,29.49,227600.0,20.2436,20.278,20.2299,20.2436,227600.0
2007-05-15 10:10:00,29.51,29.54,29.49,29.5,156000.0,20.2574,20.278,20.2436,20.2505,156000.0
2007-05-15 10:15:00,29.5,29.6,29.49,29.56,379200.0,20.2505,20.3192,20.2436,20.2917,379200.0
2007-05-15 10:20:00,29.54,29.56,29.49,29.5,152400.0,20.278,20.2917,20.2436,20.2505,152400.0
2007-05-15 10:25:00,29.5,29.57,29.5,29.52,213600.0,20.2505,20.2986,20.2505,20.2642,213600.0
2007-05-15 10:30:00,29.51,29.59,29.47,29.57,88400.0,20.2574,20.3123,20.2299,20.2986,88400.0
2007-05-15 10:35:00,29.57,29.58,29.51,29.52,84800.0,20.2986,20.3054,20.2574,20.2642,84800.0
2007-05-15 10:40:00,29.53,29.6,29.52,29.59,130000.0,20.2711,20.3192,20.2642,20.3123,130000.0
2007-05-15 10:45:00,29.59,29.64,29.58,29.59,226400.0,20.3123,20.3466,20.3054,20.3123,226400.0
2007-05-15 10:50:00,29.59,29.6,29.58,29.58,103600.0,20.3123,20.3192,20.3054,20.3054,103600.0
2007-05-15 10:55:00,29.58,29.6,29.53,29.55,142000.0,20.3054,20.3192,20.2711,20.2848,142000.0
2007-05-15 11:00:00,29.55,29.6,29.52,29.6,101200.0,20.2848,20.3192,20.2642,20.3192,101200.0
2007-05-15 11:05:00,29.6,29.61,29.57,29.58,54800.0,20.3192,20.326,20.2986,20.3054,54800.0
2007-05-15 11:10:00,29.58,29.59,29.56,29.57,152400.0,20.3054,20.3123,20.2917,20.2986,152400.0
2007-05-15 11:15:00,29.57,29.62,29.57,29.61,586800.0,20.2986,20.3329,20.2986,20.326,586800.0
2007-05-15 11:20:00,29.61,29.63,29.61,29.61,258000.0,20.326,20.3398,20.326,20.326,258000.0
2007-05-15 11:25:00,29.61,29.64,29.59,29.62,84400.0,20.326,20.3466,20.3123,20.3329,84400.0
2007-05-15 11:30:00,29.62,29.63,29.6,29.61,46400.0,20.3329,20.3398,20.3192,20.326,46400.0
2007-05-15 11:35:00,29.61,29.64,29.6,29.64,134000.0,20.326,20.3466,20.3192,20.3466,134000.0
2007-05-15 11:40:00,29.63,29.7,29.63,29.64,420000.0,20.3398,20.3878,20.3398,20.3466,420000.0
2007-05-15 11:45:00,29.64,29.64,29.61,29.61,196400.0,20.3466,20.3466,20.326,20.326,196400.0
2007-05-15 11:50:00,29.62,29.65,29.6,29.63,60000.0,20.3329,20.3535,20.3192,20.3398,60000.0
2007-05-15 11:55:00,29.63,29.65,29.62,29.65,74400.0,20.3398,20.3535,20.3329,20.3535,74400.0
2007-05-15 12:00:00,29.65,29.66,29.63,29.64,113200.0,20.3535,20.3603,20.3398,20.3466,113200.0
2007-05-15 12:05:00,29.64,29.65,29.63,29.64,68400.0,20.3466,20.3535,20.3398,20.3466,68400.0
2007-05-15 12:10:00,29.65,29.67,29.65,29.65,101600.0,20.3535,20.3672,20.3535,20.3535,101600.0
2007-05-15 12:15:00,29.65,29.66,29.61,29.64,58000.0,20.3535,20.3603,20.326,20.3466,58000.0
2007-05-15 12:20:00,29.65,29.66,29.64,29.66,95200.0,20.3535,20.3603,20.3466,20.3603,95200.0
2007-05-15 12:25:00,29.65,29.68,29.65,29.67,292000.0,20.3535,20.3741,20.3535,20.3672,292000.0
2007-05-15 12:30:00,29.67,29.68,29.64,29.64,55600.0,20.3672,20.3741,20.3466,20.3466,55600.0
2007-05-15 12:35:00,29.64,29.69,29.64,29.69,138000.0,20.3466,20.3809,20.3466,20.3809,138000.0
2007-05-15 12:40:00,29.68,29.75,29.68,29.69,193200.0,20.3741,20.4221,20.3741,20.3809,193200.0
2007-05-15 12:45:00,29.69,29.71,29.67,29.71,79600.0,20.3809,20.3947,20.3672,20.3947,79600.0
2007-05-15 12:50:00,29.7,29.74,29.7,29.71,402800.0,20.3878,20.4153,20.3878,20.3947,402800.0
2007-05-15 12:55:00,29.71,29.75,29.7,29.74,205600.0,20.3947,20.4221,20.3878,20.4153,205600.0
2007-05-15 13:00:00,29.74,29.77,29.6,29.63,375600.0,20.4153,20.4359,20.3192,20.3398,375600.0
2007-05-15 13:05:00,29.63,29.66,29.6,29.65,86000.0,20.3398,20.3603,20.3192,20.3535,86000.0
2007-05-15 13:10:00,29.65,29.74,29.65,29.71,82000.0,20.3535,20.4153,20.3535,20.3947,82000.0
2007-05-15 13:15:00,29.71,29.74,29.7,29.72,61200.0,20.3947,20.4153,20.3878,20.4015,61200.0
2007-05-15 13:20:00,29.73,29.73,29.7,29.7,36800.0,20.4084,20.4084,20.3878,20.3878,36800.0
2007-05-15 13:25:00,29.7,29.73,29.7,29.72,26000.0,20.3878,20.4084,20.3878,20.4015,26000.0
2007-05-15 13:30:00,29.72,29.75,29.7,29.74,573600.0,20.4015,20.4221,20.3878,20.4153,573600.0
2007-05-15 13:35:00,29.74,29.75,29.71,29.74,130800.0,20.4153,20.4221,20.3947,20.4153,130800.0
2007-05-15 13:40:00,29.73,29.73,29.67,29.68,93600.0,20.4084,20.4084,20.3672,20.3741,93600.0
2007-05-15 13:45:00,29.68,29.69,29.54,29.56,256800.0,20.3741,20.3809,20.278,20.2917,256800.0
2007-05-15 13:50:00,29.56,29.66,29.56,29.59,157200.0,20.2917,20.3603,20.2917,20.3123,157200.0
2007-05-15 13:55:00,29.59,29.63,29.59,29.63,89600.0,20.3123,20.3398,20.3123,20.3398,89600.0
2007-05-15 14:00:00,29.64,29.65,29.59,29.62,112000.0,20.3466,20.3535,20.3123,20.3329,112000.0
2007-05-15 14:05:00,29.63,29.69,29.61,29.67,115200.0,20.3398,20.3809,20.326,20.3672,115200.0
2007-05-15 14:10:00,29.67,29.68,29.61,29.63,81200.0,20.3672,20.3741,20.326,20.3398,81200.0
2007-05-15 14:15:00,29.63,29.64,29.56,29.59,100000.0,20.3398,20.3466,20.2917,20.3123,100000.0
2007-05-15 14:20:00,29.59,29.64,29.58,29.64,104800.0,20.3123,20.3466,20.3054,20.3466,104800.0
2007-05-15 14:25:00,29.64,29.65,29.61,29.63,55200.0,20.3466,20.3535,20.326,20.3398,55200.0
2007-05-15 14:30:00,29.63,29.66,29.63,29.65,38000.0,20.3398,20.3603,20.3398,20.3535,38000.0
2007-05-15 14:35:00,29.65,29.66,29.55,29.57,86400.0,20.3535,20.3603,20.2848,20.2986,86400.0
2007-05-15 14:40:00,29.56,29.62,29.54,29.55,66000.0,20.2917,20.3329,20.278,20.2848,66000.0
2007-05-15 14:45:00,29.54,29.55,29.44,29.46,179200.0,20.278,20.2848,20.2093,20.2231,179200.0
2007-05-15 14:50:00,29.47,29.61,29.47,29.57,208800.0,20.2299,20.326,20.2299,20.2986,208800.0
2007-05-15 14:55:00,29.57,29.64,29.57,29.63,89200.0,20.2986,20.3466,20.2986,20.3398,89200.0
2007-05-15 15:00:00,29.63,29.67,29.61,29.61,63200.0,20.3398,20.3672,20.326,20.326,63200.0
2007-05-15 15:05:00,29.62,29.64,29.59,29.64,74000.0,20.3329,20.3466,20.3123,20.3466,74000.0
2007-05-15 15:10:00,29.64,29.67,29.62,29.66,210800.0,20.3466,20.3672,20.3329,20.3603,210800.0
2007-05-15 15:15:00,29.67,29.67,29.64,29.67,226000.0,20.3672,20.3672,20.3466,20.3672,226000.0
2007-05-15 15:20:00,29.66,29.68,29.6,29.63,162400.0,20.3603,20.3741,20.3192,20.3398,162400.0
2007-05-15 15:25:00,29.63,29.67,29.62,29.66,91200.0,20.3398,20.3672,20.3329,20.3603,91200.0
2007-05-15 15:30:00,29.66,29.68,29.64,29.65,117200.0,20.3603,20.3741,20.3466,20.3535,117200.0
2007-05-15 15:35:00,29.65,29.67,29.63,29.64,69200.0,20.3535,20.3672,20.3398,20.3466,69200.0
2007-05-15 15:40:00,29.64,29.66,29.58,29.6,120000.0,20.3466,20.3603,20.3054,20.3192,120000.0
2007-05-15 15:45:00,29.61,29.62,29.59,29.6,94000.0,20.326,20.3329,20.3123,20.3192,94000.0
2007-05-15 15:50:00,29.6,29.61,29.54,29.54,76000.0,20.3192,20.326,20.278,20.278,76000.0
2007-05-15 15:55:00,29.55,29.59,29.54,29.59,106000.0,20.2848,20.3123,20.278,20.3123,106000.0
2007-05-16 09:30:00,29.75,29.92,29.75,29.75,28400.0,20.4221,20.5388,20.4221,20.4221,28400.0
2007-05-16 09:35:00,29.87,29.95,29.82,29.9,688000.0,20.5045,20.5594,20.4702,20.5251,688000.0
2007-05-16 09:40:00,29.9,29.91,29.84,29.85,226800.0,20.5251,20.532,20.4839,20.4908,226800.0
2007-05-16 09:45:00,29.86,29.86,29.84,29.85,78400.0,20.4976,20.4976,20.4839,20.4908,78400.0
2007-05-16 09:50:00,29.84,29.86,29.7,29.74,202000.0,20.4839,20.4976,20.3878,20.4153,202000.0
2007-05-16 09:55:00,29.75,29.8,29.71,29.76,78400.0,20.4221,20.4565,20.3947,20.429,78400.0
2007-05-16 10:00:00,29.75,29.76,29.69,29.71,154800.0,20.4221,20.429,20.3809,20.3947,154800.0
2007-05-16 10:05:00,29.72,29.73,29.71,29.73,165600.0,20.4015,20.4084,20.3947,20.4084,165600.0
2007-05-16 10:10:00,29.73,29.79,29.73,29.78,145200.0,20.4084,20.4496,20.4084,20.4427,145200.0
2007-05-16 10:15:00,29.78,29.79,29.76,29.77,65600.0,20.4427,20.4496,20.429,20.4359,65600.0
2007-05-16 10:20:00,29.76,29.76,29.71,29.74,188000.0,20.429,20.429,20.3947,20.4153,188000.0
2007-05-16 10:25:00,29.73,29.78,29.73,29.75,98400.0,20.4084,20.4427,20.4084,20.4221,98400.0
2007-05-16 10:30:00,29.76,29.77,29.74,29.75,81600.0,20.429,20.4359,20.4153,20.4221,81600.0
2007-05-16 10:35:00,29.75,29.75,29.69,29.7,229600.0,20.4221,20.4221,20.3809,20.3878,229600.0
2007-05-16 10:40:00,29.71,29.74,29.68,29.68,123600.0,20.3947,20.4153,20.3741,20.3741,123600.0
2007-05-16 10:45:00,29.69,29.72,29.69,29.71,93200.0,20.3809,20.4015,20.3809,20.3947,93200.0
2007-05-16 10:50:00,29.71,29.73,29.68,29.7,75600.0,20.3947,20.4084,20.3741,20.3878,75600.0
2007-05-16 10:55:00,29.7,29.71,29.68,29.69,141600.0,20.3878,20.3947,20.3741,20.3809,141600.0
2007-05-16 11:00:00,29.69,29.7,29.68,29.69,93600.0,20.3809,20.3878,20.3741,20.3809,93600.0
2007-05-16 11:05:00,29.7,29.7,29.63,29.64,129600.0,20.3878,20.3878,20.3398,20.3466,129600.0
2007-05-16 11:10:00,29.63,29.66,29.5,29.51,300000.0,20.3398,20.3603,20.2505,20.2574,300000.0
2007-05-16 11:15:00,29.51,29.63,29.51,29.63,143200.0,20.2574,20.3398,20.2574,20.3398,143200.0
2007-05-16 11:20:00,29.64,29.67,29.62,29.67,76400.0,20.3466,20.3672,20.3329,20.3672,76400.0
2007-05-16 11:25:00,29.67,29.7,29.67,29.69,67600.0,20.3672,20.3878,20.3672,20.3809,67600.0
2007-05-16 11:30:00,29.68,29.71,29.68,29.69,88000.0,20.3741,20.3947,20.3741,20.3809,88000.0
2007-05-16 11:35:00,29.69,29.75,29.69,29.71,181200.0,20.3809,20.4221,20.3809,20.3947,181200.0
2007-05-16 11:40:00,29.71,29.72,29.67,29.68,64400.0,20.3947,20.4015,20.3672,20.3741,64400.0
2007-05-16 11:45:00,29.67,29.71,29.67,29.7,62400.0,20.3672,20.3947,20.3672,20.3878,62400.0
2007-05-16 11:50:00,29.7,29.73,29.69,29.72,84400.0,20.3878,20.4084,20.3809,20.4015,84400.0
2007-05-16 11:55:00,29.74,29.74,29.69,29.7,113600.0,20.4153,20.4153,20.3809,20.3878,113600.0
2007-05-16 12:00:00,29.7,29.72,29.66,29.66,88000.0,20.3878,20.4015,20.3603,20.3603,88000.0
2007-05-16 12:05:00,29.66,29.67,29.64,29.67,64800.0,20.3603,20.3672,20.3466,20.3672,64800.0
2007-05-16 12:10:00,29.67,29.73,29.67,29.71,51200.0,20.3672,20.4084,20.3672,20.3947,51200.0
2007-05-16 12:15:00,29.7,29.72,29.69,29.71,44800.0,20.3878,20.4015,20.3809,20.3947,44800.0
2007-05-16 12:20:00,29.71,29.72,29.68,29.68,56000.0,20.3947,20.4015,20.3741,20.3741,56000.0
2007-05-16 12:25:00,29.68,29.72,29.68,29.72,36000.0,20.3741,20.4015,20.3741,20.4015,36000.0
2007-05-16 12:30:00,29.72,29.72,29.7,29.71,73600.0,20.4015,20.4015,20.3878,20.3947,73600.0
2007-05-16 12:35:00,29.71,29.72,29.68,29.68,43600.0,20.3947,20.4015,20.3741,20.3741,43600.0
2007-05-16 12:40:00,29.69,29.72,29.69,29.71,60000.0,20.3809,20.4015,20.3809,20.3947,60000.0
2007-05-16 12:45:00,29.7,29.71,29.69,29.7,77600.0,20.3878,20.3947,20.3809,20.3878,77600.0
2007-05-16 12:50:00,29.7,29.71,29.69,29.7,36800.0,20.3878,20.3947,20.3809,20.3878,36800.0
2007-05-16 12:55:00,29.7,29.71,29.69,29.71,104800.0,20.3878,20.3947,20.3809,20.3947,104800.0
2007-05-16 13:00:00,29.71,29.71,29.68,29.71,194800.0,20.3947,20.3947,20.3741,20.3947,194800.0
2007-05-16 13:05:00,29.71,29.71,29.69,29.7,68800.0,20.3947,20.3947,20.3809,20.3878,68800.0
2007-05-16 13:10:00,29.7,29.71,29.68,29.7,44800.0,20.3878,20.3947,20.3741,20.3878,44800.0
2007-05-16 13:15:00,29.7,29.71,29.7,29.7,44000.0,20.3878,20.3947,20.3878,20.3878,44000.0
2007-05-16 13:20:00,29.71,29.73,29.7,29.71,61600.0,20.3947,20.4084,20.3878,20.3947,61600.0
2007-05-16 13:25:00,29.72,29.72,29.69,29.71,69600.0,20.4015,20.4015,20.3809,20.3947,69600.0
2007-05-16 13:30:00,29.72,29.73,29.69,29.69,108000.0,20.4015,20.4084,20.3809,20.3809,108000.0
2007-05-16 13:35:00,29.69,29.73,29.68,29.7,83600.0,20.3809,20.4084,20.3741,20.3878,83600.0
2007-05-16 13:40:00,29.7,29.73,29.69,29.72,96400.0,20.3878,20.4084,20.3809,20.4015,96400.0
2007-05-16 13:45:00,29.73,29.73,29.7,29.7,99600.0,20.4084,20.4084,20.3878,20.3878,99600.0
2007-05-16 13:50:00,29.7,29.72,29.69,29.7,107200.0,20.3878,20.4015,20.3809,20.3878,107200.0
2007-05-16 13:55:00,29.69,29.71,29.68,29.69,79600.0,20.3809,20.3947,20.3741,20.3809,79600.0
2007-05-16 14:00:00,29.69,29.72,29.68,29.72,66800.0,20.3809,20.4015,20.3741,20.4015,66800.0
2007-05-16 14:05:00,29.72,29.73,29.7,29.73,124800.0,20.4015,20.4084,20.3878,20.4084,124800.0
2007-05-16 14:10:00,29.73,29.75,29.71,29.73,225200.0,20.4084,20.4221,20.3947,20.4084,225200.0
2007-05-16 14:15:00,29.73,29.73,29.7,29.7,192000.0,20.4084,20.4084,20.3878,20.3878,192000.0
2007-05-16 14:20:00,29.7,29.71,29.67,29.7,84400.0,20.3878,20.3947,20.3672,20.3878,84400.0
2007-05-16 14:25:00,29.69,29.72,29.68,29.72,55200.0,20.3809,20.4015,20.3741,20.4015,55200.0
2007-05-16 14:30:00,29.71,29.73,29.7,29.71,57200.0,20.3947,20.4084,20.3878,20.3947,57200.0
2007-05-16 14:35:00,29.71,29.72,29.7,29.71,37200.0,20.3947,20.4015,20.3878,20.3947,37200.0
2007-05-16 14:40:00,29.71,29.72,29.71,29.72,104000.0,20.3947,20.4015,20.3947,20.4015,104000.0
2007-05-16 14:45:00,29.72,29.74,29.71,29.72,110000.0,20.4015,20.4153,20.3947,20.4015,110000.0
2007-05-16 14:50:00,29.72,29.75,29.72,29.75,191600.0,20.4015,20.4221,20.4015,20.4221,191600.0
2007-05-16 14:55:00,29.74,29.75,29.74,29.74,65600.0,20.4153,20.4221,20.4153,20.4153,65600.0
2007-05-16 15:00:00,29.74,29.77,29.72,29.74,185600.0,20.4153,20.4359,20.4015,20.4153,185600.0
2007-05-16 15:05:00,29.74,29.77,29.73,29.75,103200.0,20.4153,20.4359,20.4084,20.4221,103200.0
2007-05-16 15:10:00,29.75,29.77,29.74,29.74,145200.0,20.4221,20.4359,20.4153,20.4153,145200.0
2007-05-16 15:15:00,29.74,29.76,29.74,29.75,96000.0,20.4153,20.429,20.4153,20.4221,96000.0
2007-05-16 15:20:00,29.75,29.75,29.74,29.74,68000.0,20.4221,20.4221,20.4153,20.4153,68000.0
2007-05-16 15:25:00,29.74,29.75,29.74,29.75,71600.0,20.4153,20.4221,20.4153,20.4221,71600.0
2007-05-16 15:30:00,29.75,29.78,29.75,29.77,278400.0,20.4221,20.4427,20.4221,20.4359,278400.0
2007-05-16 15:35:00,29.77,29.81,29.76,29.77,139600.0,20.4359,20.4633,20.429,20.4359,139600.0
2007-05-16 15:40:00,29.77,29.8,29.77,29.79,93600.0,20.4359,20.4565,20.4359,20.4496,93600.0
2007-05-16 15:45:00,29.79,29.81,29.78,29.81,82800.0,20.4496,20.4633,20.4427,20.4633,82800.0
2007-05-16 15:50:00,29.8,29.81,29.78,29.8,136000.0,20.4565,20.4633,20.4427,20.4565,136000.0
2007-05-16 15:55:00,29.8,29.85,29.8,29.82,266000.0,20.4565,20.4908,20.4565,20.4702,266000.0
2007-05-17 09:30:00,29.75,29.84,29.75,29.83,124400.0,20.4221,20.4839,20.4221,20.477,124400.0
2007-05-17 09:35:00,29.83,29.83,29.7,29.78,169200.0,20.477,20.477,20.3878,20.4427,169200.0
2007-05-17 09:40:00,29.79,30.0,29.79,29.99,499600.0,20.4496,20.5937,20.4496,20.5869,499600.0
2007-05-17 09:45:00,29.99,30.13,29.94,29.99,1125600.0,20.5869,20.683,20.5526,20.5869,1125600.0
2007-05-17 09:50:00,29.96,30.01,29.93,29.95,315200.0,20.5663,20.6006,20.5457,20.5594,315200.0
2007-05-17 09:55:00,29.95,30.07,29.94,30.06,418000.0,20.5594,20.6418,20.5526,20.6349,418000.0
2007-05-17 10:00:00,30.06,30.19,29.99,30.17,383600.0,20.6349,20.7242,20.5869,20.7104,383600.0
2007-05-17 10:05:00,30.19,30.23,30.1,30.15,757600.0,20.7242,20.7516,20.6624,20.6967,757600.0
2007-05-17 10:10:00,30.15,30.16,30.09,30.11,376000.0,20.6967,20.7036,20.6555,20.6693,376000.0
2007-05-17 10:15:00,30.11,30.11,30.08,30.08,321600.0,20.6693,20.6693,20.6487,20.6487,321600.0
2007-05-17 10:20:00,30.08,30.12,30.0,30.11,390000.0,20.6487,20.6761,20.5937,20.6693,390000.0
2007-05-17 10:25:00,30.14,30.14,30.05,30.13,266000.0,20.6898,20.6898,20.6281,20.683,266000.0
2007-05-17 10:30:00,30.13,30.2,30.08,30.17,129200.0,20.683,20.731,20.6487,20.7104,129200.0
2007-05-17 10:35:00,30.17,30.18,30.06,30.1,135200.0,20.7104,20.7173,20.6349,20.6624,135200.0
2007-05-17 10:40:00,30.1,30.1,30.0,30.0,184400.0,20.6624,20.6624,20.5937,20.5937,184400.0
2007-05-17 10:45:00,30.0,30.05,29.99,30.05,148400.0,20.5937,20.6281,20.5869,20.6281,148400.0
2007-05-17 10:50:00,30.04,30.05,30.02,30.03,74800.0,20.6212,20.6281,20.6075,20.6143,74800.0
2007-05-17 10:55:00,30.03,30.04,30.01,30.03,105600.0,20.6143,20.6212,20.6006,20.6143,105600.0
2007-05-17 11:00:00,30.03,30.04,29.95,29.95,120000.0,20.6143,20.6212,20.5594,20.5594,120000.0
2007-05-17 11:05:00,29.95,29.99,29.94,29.99,78800.0,20.5594,20.5869,20.5526,20.5869,78800.0
2007-05-17 11:10:00,29.99,30.0,29.97,29.98,82400.0,20.5869,20.5937,20.5731,20.58,82400.0
2007-05-17 11:15:00,29.97,30.02,29.96,30.0,80400.0,20.5731,20.6075,20.5663,20.5937,80400.0
2007-05-17 11:20:00,30.0,30.02,29.99,30.0,48400.0,20.5937,20.6075,20.5869,20.5937,48400.0
2007-05-17 11:25:00,30.02,30.02,29.95,29.95,102000.0,20.6075,20.6075,20.5594,20.5594,102000.0
2007-05-17 11:30:00,29.95,30.0,29.94,30.0,62000.0,20.5594,20.5937,20.5526,20.5937,62000.0
2007-05-17 11:35:00,30.0,30.01,30.0,30.01,38800.0,20.5937,20.6006,20.5937,20.6006,38800.0
2007-05-17 11:40:00,30.01,30.02,29.98,29.99,58800.0,20.6006,20.6075,20.58,20.5869,58800.0
2007-05-17 11:45:00,29.99,30.02,29.98,30.0,104000.0,20.5869,20.6075,20.58,20.5937,104000.0
2007-05-17 11:50:00,30.0,30.01,29.96,29.97,77600.0,20.5937,20.6006,20.5663,20.5731,77600.0
2007-05-17 11:55:00,29.97,29.99,29.97,29.99,27200.0,20.5731,20.5869,20.5731,20.5869,27200.0
2007-05-17 12:00:00,29.99,30.03,29.99,30.0,170800.0,20.5869,20.6143,20.5869,20.5937,170800.0
2007-05-17 12:05:00,30.0,30.02,30.0,30.01,40400.0,20.5937,20.6075,20.5937,20.6006,40400.0
2007-05-17 12:10:00,30.01,30.07,30.01,30.07,102800.0,20.6006,20.6418,20.6006,20.6418,102800.0
2007-05-17 12:15:00,30.07,30.08,30.06,30.08,65200.0,20.6418,20.6487,20.6349,20.6487,65200.0
2007-05-17 12:20:00,30.08,30.1,30.07,30.1,60000.0,20.6487,20.6624,20.6418,20.6624,60000.0
2007-05-17 12:25:00,30.1,30.13,30.1,30.13,104400.0,20.6624,20.683,20.6624,20.683,104400.0
2007-05-17 12:30:00,30.13,30.13,30.09,30.09,36000.0,20.683,20.683,20.6555,20.6555,36000.0
2007-05-17 12:35:00,30.09,30.11,30.06,30.06,72400.0,20.6555,20.6693,20.6349,20.6349,72400.0
2007-05-17 12:40:00,30.06,30.08,30.0,30.0,318000.0,20.6349,20.6487,20.5937,20.5937,318000.0
2007-05-17 12:45:00,30.0,30.05,30.0,30.05,39200.0,20.5937,20.6281,20.5937,20.6281,39200.0
2007-05-17 12:50:00,30.05,30.09,30.05,30.08,48000.0,20.6281,20.6555,20.6281,20.6487,48000.0
2007-05-17 12:55:00,30.08,30.09,30.05,30.06,22800.0,20.6487,20.6555,20.6281,20.6349,22800.0
2007-05-17 13:00:00,30.06,30.06,29.99,30.0,117200.0,20.6349,20.6349,20.5869,20.5937,117200.0
2007-05-17 13:05:00,30.0,30.0,29.94,29.96,76400.0,20.5937,20.5937,20.5526,20.5663,76400.0
2007-05-17 13:10:00,29.97,29.99,29.96,29.97,70800.0,20.5731,20.5869,20.5663,20.5731,70800.0
2007-05-17 13:15:00,29.96,29.97,29.92,29.93,53600.0,20.5663,20.5731,20.5388,20.5457,53600.0
2007-05-17 13:20:00,29.93,29.99,29.93,29.98,49600.0,20.5457,20.5869,20.5457,20.58,49600.0
2007-05-17 13:25:00,29.99,30.04,29.98,30.01,64400.0,20.5869,20.6212,20.58,20.6006,64400.0
2007-05-17 13:30:00,30.01,30.05,30.0,30.03,31200.0,20.6006,20.6281,20.5937,20.6143,31200.0
2007-05-17 13:35:00,30.04,30.12,30.04,30.1,99200.0,20.6212,20.6761,20.6212,20.6624,99200.0
2007-05-17 13:40:00,30.1,30.14,30.1,30.11,50800.0,20.6624,20.6898,20.6624,20.6693,50800.0
2007-05-17 13:45:00,30.11,30.13,30.11,30.12,38000.0,20.6693,20.683,20.6693,20.6761,38000.0
2007-05-17 13:50:00,30.12,30.12,30.09,30.09,37200.0,20.6761,20.6761,20.6555,20.6555,37200.0
2007-05-17 13:55:00,30.09,30.11,30.09,30.11,57200.0,20.6555,20.6693,20.6555,20.6693,57200.0
2007-05-17 14:00:00,30.11,30.13,30.1,30.11,58000.0,20.6693,20.683,20.6624,20.6693,58000.0
2007-05-17 14:05:00,30.11,30.15,30.11,30.14,123200.0,20.6693,20.6967,20.6693,20.6898,123200.0
2007-05-17 14:10:00,30.15,30.15,30.11,30.13,70400.0,20.6967,20.6967,20.6693,20.683,70400.0
2007-05-17 14:15:00,30.14,30.17,30.13,30.17,122800.0,20.6898,20.7104,20.683,20.7104,122800.0
2007-05-17 14:20:00,30.16,30.17,30.15,30.17,73600.0,20.7036,20.7104,20.6967,20.7104,73600.0
2007-05-17 14:25:00,30.17,30.17,30.14,30.17,64000.0,20.7104,20.7104,20.6898,20.7104,64000.0
2007-05-17 14:30:00,30.17,30.17,30.13,30.15,78800.0,20.7104,20.7104,20.683,20.6967,78800.0
2007-05-17 14:35:00,30.15,30.17,30.14,30.14,58400.0,20.6967,20.7104,20.6898,20.6898,58400.0
2007-05-17 14:40:00,30.14,30.19,30.14,30.17,94400.0,20.6898,20.7242,20.6898,20.7104,94400.0
2007-05-17 14:45:00,30.17,30.21,30.17,30.19,92000.0,20.7104,20.7379,20.7104,20.7242,92000.0
2007-05-17 14:50:00,30.18,30.21,30.16,30.2,68000.0,20.7173,20.7379,20.7036,20.731,68000.0
2007-05-17 14:55:00,30.19,30.23,30.18,30.22,69200.0,20.7242,20.7516,20.7173,20.7448,69200.0
2007-05-17 15:00:00,30.22,30.22,30.18,30.22,77200.0,20.7448,20.7448,20.7173,20.7448,77200.0
2007-05-17 15:05:00,30.23,30.23,30.2,30.21,97600.0,20.7516,20.7516,20.731,20.7379,97600.0
2007-05-17 15:10:00,30.22,30.23,30.19,30.2,113200.0,20.7448,20.7516,20.7242,20.731,113200.0
2007-05-17 15:15:00,30.2,30.23,30.2,30.22,72400.0,20.731,20.7516,20.731,20.7448,72400.0
2007-05-17 15:20:00,30.23,30.23,30.21,30.22,151600.0,20.7516,20.7516,20.7379,20.7448,151600.0
2007-05-17 15:25:00,30.22,30.24,30.2,30.22,166000.0,20.7448,20.7585,20.731,20.7448,166000.0
2007-05-17 15:30:00,30.22,30.24,30.2,30.21,98000.0,20.7448,20.7585,20.731,20.7379,98000.0
2007-05-17 15:35:00,30.2,30.21,30.15,30.17,127600.0,20.731,20.7379,20.6967,20.7104,127600.0
2007-05-17 15:40:00,30.16,30.18,30.12,30.13,110400.0,20.7036,20.7173,20.6761,20.683,110400.0
2007-05-17 15:45:00,30.14,30.25,30.14,30.25,236000.0,20.6898,20.7654,20.6898,20.7654,236000.0
2007-05-17 15:50:00,30.25,30.27,30.23,30.25,360400.0,20.7654,20.7791,20.7516,20.7654,360400.0
2007-05-17 15:55:00,30.25,30.25,30.2,30.2,178800.0,20.7654,20.7654,20.731,20.731,178800.0
2007-05-18 09:30:00,30.2,30.2,30.0,30.07,929200.0,20.731,20.731,20.5937,20.6418,929200.0
2007-05-18 09:35:00,30.07,30.12,29.96,29.99,114800.0,20.6418,20.6761,20.5663,20.5869,114800.0
2007-05-18 09:40:00,30.0,30.07,29.88,29.9,133200.0,20.5937,20.6418,20.5114,20.5251,133200.0
2007-05-18 09:45:00,29.89,29.89,29.8,29.87,225600.0,20.5182,20.5182,20.4565,20.5045,225600.0
2007-05-18 09:50:00,29.86,30.0,29.85,29.93,271200.0,20.4976,20.5937,20.4908,20.5457,271200.0
2007-05-18 09:55:00,29.93,29.95,29.88,29.92,119600.0,20.5457,20.5594,20.5114,20.5388,119600.0
2007-05-18 10:00:00,29.92,29.95,29.88,29.94,127600.0,20.5388,20.5594,20.5114,20.5526,127600.0
2007-05-18 10:05:00,29.94,29.95,29.91,29.93,118400.0,20.5526,20.5594,20.532,20.5457,118400.0
2007-05-18 10:10:00,29.93,30.02,29.93,29.95,120400.0,20.5457,20.6075,20.5457,20.5594,120400.0
2007-05-18 10:15:00,29.95,29.96,29.93,29.96,58400.0,20.5594,20.5663,20.5457,20.5663,58400.0
2007-05-18 10:20:00,29.96,30.05,29.96,30.04,82000.0,20.5663,20.6281,20.5663,20.6212,82000.0
2007-05-18 10:25:00,30.04,30.07,30.03,30.06,75200.0,20.6212,20.6418,20.6143,20.6349,75200.0
2007-05-18 10:30:00,30.05,30.07,30.0,30.01,171600.0,20.6281,20.6418,20.5937,20.6006,171600.0
2007-05-18 10:35:00,30.01,30.05,29.99,29.99,69200.0,20.6006,20.6281,20.5869,20.5869,69200.0
2007-05-18 10:40:00,29.99,29.99,29.95,29.96,108400.0,20.5869,20.5869,20.5594,20.5663,108400.0
2007-05-18 10:45:00,29.96,30.07,29.96,30.07,90000.0,20.5663,20.6418,20.5663,20.6418,90000.0
2007-05-18 10:50:00,30.07,30.09,30.05,30.06,92800.0,20.6418,20.6555,20.6281,20.6349,92800.0
2007-05-18 10:55:00,30.05,30.08,30.05,30.06,120800.0,20.6281,20.6487,20.6281,20.6349,120800.0
2007-05-18 11:00:00,30.07,30.07,30.02,30.04,57600.0,20.6418,20.6418,20.6075,20.6212,57600.0
2007-05-18 11:05:00,30.04,30.08,30.03,30.08,42400.0,20.6212,20.6487,20.6143,20.6487,42400.0
2007-05-18 11:10:00,30.08,30.09,30.05,30.09,76800.0,20.6487,20.6555,20.6281,20.6555,76800.0
2007-05-18 11:15:00,30.08,30.08,30.03,30.03,34800.0,20.6487,20.6487,20.6143,20.6143,34800.0
2007-05-18 11:20:00,30.02,30.03,30.0,30.03,50400.0,20.6075,20.6143,20.5937,20.6143,50400.0
2007-05-18 11:25:00,30.04,30.1,30.04,30.08,55200.0,20.6212,20.6624,20.6212,20.6487,55200.0
2007-05-18 11:30:00,30.08,30.09,30.03,30.03,61200.0,20.6487,20.6555,20.6143,20.6143,61200.0
2007-05-18 11:35:00,30.04,30.05,30.03,30.05,41600.0,20.6212,20.6281,20.6143,20.6281,41600.0
2007-05-18 11:40:00,30.05,30.05,30.04,30.04,20800.0,20.6281,20.6281,20.6212,20.6212,20800.0
2007-05-18 11:45:00,30.04,30.04,29.99,30.0,86400.0,20.6212,20.6212,20.5869,20.5937,86400.0
2007-05-18 11:50:00,30.0,30.0,29.98,29.98,66000.0,20.5937,20.5937,20.58,20.58,66000.0
2007-05-18 11:55:00,29.97,29.97,29.93,29.93,68400.0,20.5731,20.5731,20.5457,20.5457,68400.0
2007-05-18 12:00:00,29.94,29.95,29.94,29.95,21600.0,20.5526,20.5594,20.5526,20.5594,21600.0
2007-05-18 12:05:00,29.95,29.95,29.93,29.94,45200.0,20.5594,20.5594,20.5457,20.5526,45200.0
2007-05-18 12:10:00,29.94,30.0,29.94,29.99,92800.0,20.5526,20.5937,20.5526,20.5869,92800.0
2007-05-18 12:15:00,29.99,30.0,29.95,29.95,60800.0,20.5869,20.5937,20.5594,20.5594,60800.0
2007-05-18 12:20:00,29.94,29.97,29.94,29.96,64400.0,20.5526,20.5731,20.5526,20.5663,64400.0
2007-05-18 12:25:00,29.96,29.99,29.95,29.96,52000.0,20.5663,20.5869,20.5594,20.5663,52000.0
2007-05-18 12:30:00,29.96,29.96,29.95,29.95,26000.0,20.5663,20.5663,20.5594,20.5594,26000.0
2007-05-18 12:35:00,29.95,29.95,29.94,29.94,188800.0,20.5594,20.5594,20.5526,20.5526,188800.0
2007-05-18 12:40:00,29.95,29.96,29.94,29.95,151200.0,20.5594,20.5663,20.5526,20.5594,151200.0
2007-05-18 12:45:00,29.95,29.95,29.9,29.9,139200.0,20.5594,20.5594,20.5251,20.5251,139200.0
2007-05-18 12:50:00,29.9,29.92,29.89,29.91,81600.0,20.5251,20.5388,20.5182,20.532,81600.0
2007-05-18 12:55:00,29.91,29.93,29.87,29.93,116400.0,20.532,20.5457,20.5045,20.5457,116400.0
2007-05-18 13:00:00,29.92,29.95,29.92,29.95,74000.0,20.5388,20.5594,20.5388,20.5594,74000.0
2007-05-18 13:05:00,29.95,29.95,29.93,29.94,93600.0,20.5594,20.5594,20.5457,20.5526,93600.0
2007-05-18 13:10:00,29.93,29.94,29.92,29.94,53600.0,20.5457,20.5526,20.5388,20.5526,53600.0
2007-05-18 13:15:00,29.94,29.94,29.9,29.9,75200.0,20.5526,20.5526,20.5251,20.5251,75200.0
2007-05-18 13:20:00,29.9,29.9,29.89,29.89,38800.0,20.5251,20.5251,20.5182,20.5182,38800.0
2007-05-18 13:25:00,29.89,29.9,29.89,29.89,27200.0,20.5182,20.5251,20.5182,20.5182,27200.0
2007-05-18 13:30:00,29.9,29.9,29.89,29.9,23600.0,20.5251,20.5251,20.5182,20.5251,23600.0
2007-05-18 13:35:00,29.89,29.9,29.88,29.88,66400.0,20.5182,20.5251,20.5114,20.5114,66400.0
2007-05-18 13:40:00,29.88,29.91,29.87,29.9,108000.0,20.5114,20.532,20.5045,20.5251,108000.0
2007-05-18 13:45:00,29.91,29.93,29.9,29.91,39200.0,20.532,20.5457,20.5251,20.532,39200.0
2007-05-18 13:50:00,29.91,29.93,29.89,29.9,102400.0,20.532,20.5457,20.5182,20.5251,102400.0
2007-05-18 13:55:00,29.9,29.9,29.88,29.9,26400.0,20.5251,20.5251,20.5114,20.5251,26400.0
2007-05-18 14:00:00,29.9,29.91,29.88,29.9,51200.0,20.5251,20.532,20.5114,20.5251,51200.0
2007-05-18 14:05:00,29.9,29.93,29.9,29.91,36400.0,20.5251,20.5457,20.5251,20.532,36400.0
2007-05-18 14:10:00,29.91,29.92,29.86,29.9,78800.0,20.532,20.5388,20.4976,20.5251,78800.0
2007-05-18 14:15:00,29.91,29.96,29.91,29.96,58800.0,20.532,20.5663,20.532,20.5663,58800.0
2007-05-18 14:20:00,29.96,29.97,29.94,29.95,36800.0,20.5663,20.5731,20.5526,20.5594,36800.0
2007-05-18 14:25:00,29.95,29.97,29.93,29.93,37200.0,20.5594,20.5731,20.5457,20.5457,37200.0
2007-05-18 14:30:00,29.93,29.93,29.88,29.88,74400.0,20.5457,20.5457,20.5114,20.5114,74400.0
2007-05-18 14:35:00,29.88,29.89,29.87,29.88,56000.0,20.5114,20.5182,20.5045,20.5114,56000.0
2007-05-18 14:40:00,29.88,29.88,29.85,29.86,79600.0,20.5114,20.5114,20.4908,20.4976,79600.0
2007-05-18 14:45:00,29.86,29.86,29.85,29.85,25600.0,20.4976,20.4976,20.4908,20.4908,25600.0
2007-05-18 14:50:00,29.85,29.89,29.85,29.88,42400.0,20.4908,20.5182,20.4908,20.5114,42400.0
2007-05-18 14:55:00,29.88,29.91,29.87,29.9,46400.0,20.5114,20.532,20.5045,20.5251,46400.0
2007-05-18 15:00:00,29.9,29.92,29.88,29.89,35200.0,20.5251,20.5388,20.5114,20.5182,35200.0
2007-05-18 15:05:00,29.88,29.89,29.86,29.88,64800.0,20.5114,20.5182,20.4976,20.5114,64800.0
2007-05-18 15:10:00,29.88,29.91,29.88,29.91,45600.0,20.5114,20.532,20.5114,20.532,45600.0
2007-05-18 15:15:00,29.91,29.93,29.9,29.93,29600.0,20.532,20.5457,20.5251,20.5457,29600.0
2007-05-18 15:20:00,29.94,29.97,29.92,29.92,146800.0,20.5526,20.5731,20.5388,20.5388,146800.0
2007-05-18 15:25:00,29.92,29.92,29.88,29.89,86000.0,20.5388,20.5388,20.5114,20.5182,86000.0
2007-05-18 15:30:00,29.89,29.93,29.89,29.93,133200.0,20.5182,20.5457,20.5182,20.5457,133200.0
2007-05-18 15:35:00,29.92,29.94,29.9,29.94,76400.0,20.5388,20.5526,20.5251,20.5526,76400.0
2007-05-18 15:40:00,29.94,29.97,29.93,29.96,220400.0,20.5526,20.5731,20.5457,20.5663,220400.0
2007-05-18 15:45:00,29.96,29.97,29.93,29.96,491600.0,20.5663,20.5731,20.5457,20.5663,491600.0
2007-05-18 15:50:00,29.97,29.99,29.93,29.94,233200.0,20.5731,20.5869,20.5457,20.5526,233200.0
2007-05-18 15:55:00,29.94,29.96,29.94,29.96,751600.0,20.5526,20.5663,20.5526,20.5663,751600.0
2007-05-21 09:30:00,29.86,29.98,29.8,29.93,146000.0,20.4976,20.58,20.4565,20.5457,146000.0
2007-05-21 09:35:00,29.93,30.09,29.92,30.06,128800.0,20.5457,20.6555,20.5388,20.6349,128800.0
2007-05-21 09:40:00,30.06,30.06,29.98,29.98,60400.0,20.6349,20.6349,20.58,20.58,60400.0
2007-05-21 09:45:00,29.97,30.01,29.95,29.97,157200.0,20.5731,20.6006,20.5594,20.5731,157200.0
2007-05-21 09:50:00,29.97,29.97,29.93,29.95,45600.0,20.5731,20.5731,20.5457,20.5594,45600.0
2007-05-21 09:55:00,29.95,29.95,29.88,29.93,159200.0,20.5594,20.5594,20.5114,20.5457,159200.0
2007-05-21 10:00:00,29.93,29.95,29.93,29.95,77200.0,20.5457,20.5594,20.5457,20.5594,77200.0
2007-05-21 10:05:00,29.95,29.97,29.93,29.97,78000.0,20.5594,20.5731,20.5457,20.5731,78000.0
2007-05-21 10:10:00,29.96,29.97,29.9,29.9,71600.0,20.5663,20.5731,20.5251,20.5251,71600.0
2007-05-21 10:15:00,29.9,29.92,29.89,29.92,69200.0,20.5251,20.5388,20.5182,20.5388,69200.0
2007-05-21 10:20:00,29.92,29.93,29.9,29.93,58000.0,20.5388,20.5457,20.5251,20.5457,58000.0
2007-05-21 10:25:00,29.93,29.93,29.89,29.9,37200.0,20.5457,20.5457,20.5182,20.5251,37200.0
2007-05-21 10:30:00,29.89,29.92,29.87,29.92,120800.0,20.5182,20.5388,20.5045,20.5388,120800.0
2007-05-21 10:35:00,29.92,29.93,29.91,29.91,50400.0,20.5388,20.5457,20.532,20.532,50400.0
2007-05-21 10:40:00,29.91,29.91,29.87,29.89,65200.0,20.532,20.532,20.5045,20.5182,65200.0
2007-05-21 10:45:00,29.89,29.92,29.88,29.92,92400.0,20.5182,20.5388,20.5114,20.5388,92400.0
2007-05-21 10:50:00,29.92,29.93,29.89,29.89,59600.0,20.5388,20.5457,20.5182,20.5182,59600.0
2007-05-21 10:55:00,29.89,29.89,29.86,29.86,53200.0,20.5182,20.5182,20.4976,20.4976,53200.0
2007-05-21 11:00:00,29.86,29.87,29.84,29.85,93600.0,20.4976,20.5045,20.4839,20.4908,93600.0
2007-05-21 11:05:00,29.85,29.86,29.83,29.86,46000.0,20.4908,20.4976,20.477,20.4976,46000.0
2007-05-21 11:10:00,29.86,29.86,29.84,29.84,22000.0,20.4976,20.4976,20.4839,20.4839,22000.0
2007-05-21 11:15:00,29.84,29.84,29.78,29.78,72800.0,20.4839,20.4839,20.4427,20.4427,72800.0
2007-05-21 11:20:00,29.79,29.86,29.79,29.86,45600.0,20.4496,20.4976,20.4496,20.4976,45600.0
2007-05-21 11:25:00,29.85,29.85,29.83,29.83,28000.0,20.4908,20.4908,20.477,20.477,28000.0
2007-05-21 11:30:00,29.83,29.83,29.8,29.81,70000.0,20.477,20.477,20.4565,20.4633,70000.0
2007-05-21 11:35:00,29.81,29.81,29.73,29.73,55200.0,20.4633,20.4633,20.4084,20.4084,55200.0
2007-05-21 11:40:00,29.73,29.74,29.71,29.72,69600.0,20.4084,20.4153,20.3947,20.4015,69600.0
2007-05-21 11:45:00,29.73,29.75,29.73,29.75,68800.0,20.4084,20.4221,20.4084,20.4221,68800.0
2007-05-21 11:50:00,29.75,29.77,29.75,29.76,35600.0,20.4221,20.4359,20.4221,20.429,35600.0
2007-05-21 11:55:00,29.76,29.76,29.73,29.74,41600.0,20.429,20.429,20.4084,20.4153,41600.0
2007-05-21 12:00:00,29.74,29.76,29.74,29.75,60400.0,20.4153,20.429,20.4153,20.4221,60400.0
2007-05-21 12:05:00,29.76,29.81,29.76,29.81,40000.0,20.429,20.4633,20.429,20.4633,40000.0
2007-05-21 12:10:00,29.81,29.83,29.79,29.8,105600.0,20.4633,20.477,20.4496,20.4565,105600.0
2007-05-21 12:15:00,29.8,29.8,29.77,29.79,33600.0,20.4565,20.4565,20.4359,20.4496,33600.0
2007-05-21 12:20:00,29.8,29.81,29.77,29.77,86000.0,20.4565,20.4633,20.4359,20.4359,86000.0
2007-05-21 12:25:00,29.78,29.79,29.77,29.78,31600.0,20.4427,20.4496,20.4359,20.4427,31600.0
2007-05-21 12:30:00,29.78,29.81,29.78,29.81,44000.0,20.4427,20.4633,20.4427,20.4633,44000.0
2007-05-21 12:35:00,29.81,29.84,29.81,29.82,36400.0,20.4633,20.4839,20.4633,20.4702,36400.0
2007-05-21 12:40:00,29.81,29.85,29.81,29.82,36800.0,20.4633,20.4908,20.4633,20.4702,36800.0
2007-05-21 12:45:00,29.81,29.82,29.81,29.81,25200.0,20.4633,20.4702,20.4633,20.4633,25200.0
2007-05-21 12:50:00,29.81,29.81,29.77,29.77,35200.0,20.4633,20.4633,20.4359,20.4359,35200.0
2007-05-21 12:55:00,29.78,29.79,29.77,29.79,29600.0,20.4427,20.4496,20.4359,20.4496,29600.0
2007-05-21 13:00:00,29.79,29.8,29.79,29.79,63600.0,20.4496,20.4565,20.4496,20.4496,63600.0
2007-05-21 13:05:00,29.79,29.81,29.78,29.78,44400.0,20.4496,20.4633,20.4427,20.4427,44400.0
2007-05-21 13:10:00,29.79,29.81,29.78,29.8,37200.0,20.4496,20.4633,20.4427,20.4565,37200.0
2007-05-21 13:15:00,29.79,29.8,29.78,29.8,22800.0,20.4496,20.4565,20.4427,20.4565,22800.0
2007-05-21 13:20:00,29.8,29.8,29.78,29.79,42000.0,20.4565,20.4565,20.4427,20.4496,42000.0
2007-05-21 13:25:00,29.78,29.79,29.78,29.79,17200.0,20.4427,20.4496,20.4427,20.4496,17200.0
2007-05-21 13:30:00,29.78,29.79,29.78,29.78,49200.0,20.4427,20.4496,20.4427,20.4427,49200.0
2007-05-21 13:35:00,29.78,29.78,29.77,29.78,33600.0,20.4427,20.4427,20.4359,20.4427,33600.0
2007-05-21 13:40:00,29.78,29.78,29.77,29.77,33600.0,20.4427,20.4427,20.4359,20.4359,33600.0
2007-05-21 13:45:00,29.77,29.78,29.77,29.77,56000.0,20.4359,20.4427,20.4359,20.4359,56000.0
2007-05-21 13:50:00,29.77,29.78,29.77,29.77,45200.0,20.4359,20.4427,20.4359,20.4359,45200.0
2007-05-21 13:55:00,29.78,29.78,29.76,29.77,79200.0,20.4427,20.4427,20.429,20.4359,79200.0
2007-05-21 14:00:00,29.78,29.78,29.76,29.78,112000.0,20.4427,20.4427,20.429,20.4427,112000.0
2007-05-21 14:05:00,29.78,29.79,29.78,29.79,36800.0,20.4427,20.4496,20.4427,20.4496,36800.0
2007-05-21 14:10:00,29.79,29.79,29.77,29.78,47200.0,20.4496,20.4496,20.4359,20.4427,47200.0
2007-05-21 14:15:00,29.78,29.79,29.77,29.77,67600.0,20.4427,20.4496,20.4359,20.4359,67600.0
2007-05-21 14:20:00,29.78,29.78,29.76,29.77,90800.0,20.4427,20.4427,20.429,20.4359,90800.0
2007-05-21 14:25:00,29.77,29.77,29.74,29.75,112000.0,20.4359,20.4359,20.4153,20.4221,112000.0
2007-05-21 14:30:00,29.75,29.76,29.75,29.75,197600.0,20.4221,20.429,20.4221,20.4221,197600.0
2007-05-21 14:35:00,29.75,29.75,29.74,29.75,42000.0,20.4221,20.4221,20.4153,20.4221,42000.0
2007-05-21 14:40:00,29.75,29.76,29.75,29.76,54800.0,20.4221,20.429,20.4221,20.429,54800.0
2007-05-21 14:45:00,29.76,29.76,29.75,29.75,45200.0,20.429,20.429,20.4221,20.4221,45200.0
2007-05-21 14:50:00,29.75,29.76,29.74,29.76,90000.0,20.4221,20.429,20.4153,20.429,90000.0
2007-05-21 14:55:00,29.75,29.76,29.74,29.75,69600.0,20.4221,20.429,20.4153,20.4221,69600.0
2007-05-21 15:00:00,29.75,29.75,29.74,29.75,33200.0,20.4221,20.4221,20.4153,20.4221,33200.0
2007-05-21 15:05:00,29.75,29.75,29.73,29.74,74000.0,20.4221,20.4221,20.4084,20.4153,74000.0
2007-05-21 15:10:00,29.74,29.75,29.74,29.75,88000.0,20.4153,20.4221,20.4153,20.4221,88000.0
2007-05-21 15:15:00,29.75,29.76,29.72,29.73,96800.0,20.4221,20.429,20.4015,20.4084,96800.0
2007-05-21 15:20:00,29.72,29.74,29.71,29.72,121600.0,20.4015,20.4153,20.3947,20.4015,121600.0
2007-05-21 15:25:00,29.72,29.73,29.7,29.71,149600.0,20.4015,20.4084,20.3878,20.3947,149600.0
2007-05-21 15:30:00,29.71,29.73,29.7,29.72,128400.0,20.3947,20.4084,20.3878,20.4015,128400.0
2007-05-21 15:35:00,29.72,29.74,29.71,29.73,135200.0,20.4015,20.4153,20.3947,20.4084,135200.0
2007-05-21 15:40:00,29.72,29.75,29.72,29.73,89200.0,20.4015,20.4221,20.4015,20.4084,89200.0
2007-05-21 15:45:00,29.73,29.75,29.73,29.74,152400.0,20.4084,20.4221,20.4084,20.4153,152400.0
2007-05-21 15:50:00,29.74,29.77,29.74,29.75,96400.0,20.4153,20.4359,20.4153,20.4221,96400.0
2007-05-21 15:55:00,29.75,29.77,29.75,29.75,159200.0,20.4221,20.4359,20.4221,20.4221,159200.0
2007-05-22 09:30:00,30.13,30.13,29.67,29.67,129600.0,20.683,20.683,20.3672,20.3672,129600.0
2007-05-22 09:35:00,29.67,29.68,29.53,29.56,228800.0,20.3672,20.3741,20.2711,20.2917,228800.0
2007-05-22 09:40:00,29.55,29.62,29.54,29.56,178800.0,20.2848,20.3329,20.278,20.2917,178800.0
2007-05-22 09:45:00,29.56,29.58,29.42,29.44,272400.0,20.2917,20.3054,20.1956,20.2093,272400.0
2007-05-22 09:50:00,29.44,29.56,29.41,29.55,118400.0,20.2093,20.2917,20.1887,20.2848,118400.0
2007-05-22 09:55:00,29.55,29.56,29.44,29.45,111600.0,20.2848,20.2917,20.2093,20.2162,111600.0
2007-05-22 10:00:00,29.44,29.51,29.43,29.47,160800.0,20.2093,20.2574,20.2025,20.2299,160800.0
2007-05-22 10:05:00,29.48,29.49,29.43,29.46,97200.0,20.2368,20.2436,20.2025,20.2231,97200.0
2007-05-22 10:10:00,29.47,29.6,29.47,29.57,221600.0,20.2299,20.3192,20.2299,20.2986,221600.0
2007-05-22 10:15:00,29.58,29.66,29.58,29.62,82000.0,20.3054,20.3603,20.3054,20.3329,82000.0
2007-05-22 10:20:00,29.62,29.67,29.6,29.67,53600.0,20.3329,20.3672,20.3192,20.3672,53600.0
2007-05-22 10:25:00,29.67,29.79,29.67,29.78,75600.0,20.3672,20.4496,20.3672,20.4427,75600.0
2007-05-22 10:30:00,29.78,29.79,29.77,29.79,66800.0,20.4427,20.4496,20.4359,20.4496,66800.0
2007-05-22 10:35:00,29.79,29.79,29.72,29.72,84800.0,20.4496,20.4496,20.4015,20.4015,84800.0
2007-05-22 10:40:00,29.73,29.81,29.73,29.81,55600.0,20.4084,20.4633,20.4084,20.4633,55600.0
2007-05-22 10:45:00,29.81,29.81,29.78,29.8,109600.0,20.4633,20.4633,20.4427,20.4565,109600.0
2007-05-22 10:50:00,29.78,29.78,29.67,29.67,61600.0,20.4427,20.4427,20.3672,20.3672,61600.0
2007-05-22 10:55:00,29.67,29.7,29.66,29.68,68000.0,20.3672,20.3878,20.3603,20.3741,68000.0
2007-05-22 11:00:00,29.68,29.69,29.67,29.68,51200.0,20.3741,20.3809,20.3672,20.3741,51200.0
2007-05-22 11:05:00,29.68,29.69,29.66,29.69,40000.0,20.3741,20.3809,20.3603,20.3809,40000.0
2007-05-22 11:10:00,29.69,29.7,29.67,29.67,50800.0,20.3809,20.3878,20.3672,20.3672,50800.0
2007-05-22 11:15:00,29.67,29.67,29.63,29.64,60400.0,20.3672,20.3672,20.3398,20.3466,60400.0
2007-05-22 11:20:00,29.63,29.69,29.62,29.69,49600.0,20.3398,20.3809,20.3329,20.3809,49600.0
2007-05-22 11:25:00,29.69,29.71,29.68,29.69,60800.0,20.3809,20.3947,20.3741,20.3809,60800.0
2007-05-22 11:30:00,29.69,29.69,29.62,29.63,34800.0,20.3809,20.3809,20.3329,20.3398,34800.0
2007-05-22 11:35:00,29.63,29.67,29.63,29.65,27600.0,20.3398,20.3672,20.3398,20.3535,27600.0
2007-05-22 11:40:00,29.66,29.66,29.64,29.64,50800.0,20.3603,20.3603,20.3466,20.3466,50800.0
2007-05-22 11:45:00,29.64,29.64,29.64,29.64,10400.0,20.3466,20.3466,20.3466,20.3466,10400.0
2007-05-22 11:50:00,29.64,29.65,29.63,29.63,25600.0,20.3466,20.3535,20.3398,20.3398,25600.0
2007-05-22 11:55:00,29.63,29.63,29.58,29.59,50400.0,20.3398,20.3398,20.3054,20.3123,50400.0
2007-05-22 12:00:00,29.59,29.6,29.59,29.6,19200.0,20.3123,20.3192,20.3123,20.3192,19200.0
2007-05-22 12:05:00,29.6,29.62,29.58,29.62,45600.0,20.3192,20.3329,20.3054,20.3329,45600.0
2007-05-22 12:10:00,29.62,29.64,29.62,29.62,34800.0,20.3329,20.3466,20.3329,20.3329,34800.0
2007-05-22 12:15:00,29.62,29.63,29.61,29.62,23600.0,20.3329,20.3398,20.326,20.3329,23600.0
2007-05-22 12:20:00,29.62,29.68,29.62,29.68,44800.0,20.3329,20.3741,20.3329,20.3741,44800.0
2007-05-22 12:25:00,29.69,29.69,29.66,29.66,26800.0,20.3809,20.3809,20.3603,20.3603,26800.0
2007-05-22 12:30:00,29.67,29.68,29.65,29.65,15600.0,20.3672,20.3741,20.3535,20.3535,15600.0
2007-05-22 12:35:00,29.66,29.66,29.62,29.62,38000.0,20.3603,20.3603,20.3329,20.3329,38000.0
2007-05-22 12:40:00,29.62,29.65,29.62,29.64,18000.0,20.3329,20.3535,20.3329,20.3466,18000.0
2007-05-22 12:45:00,29.65,29.65,29.63,29.64,30000.0,20.3535,20.3535,20.3398,20.3466,30000.0
2007-05-22 12:50:00,29.64,29.65,29.63,29.65,31200.0,20.3466,20.3535,20.3398,20.3535,31200.0
2007-05-22 12:55:00,29.64,29.67,29.64,29.66,45600.0,20.3466,20.3672,20.3466,20.3603,45600.0
2007-05-22 13:00:00,29.66,29.66,29.63,29.66,40000.0,20.3603,20.3603,20.3398,20.3603,40000.0
2007-05-22 13:05:00,29.66,29.67,29.65,29.65,36000.0,20.3603,20.3672,20.3535,20.3535,36000.0
2007-05-22 13:10:00,29.65,29.66,29.6,29.6,28400.0,20.3535,20.3603,20.3192,20.3192,28400.0
2007-05-22 13:15:00,29.6,29.62,29.58,29.61,50400.0,20.3192,20.3329,20.3054,20.326,50400.0
2007-05-22 13:20:00,29.61,29.61,29.59,29.61,28400.0,20.326,20.326,20.3123,20.326,28400.0
2007-05-22 13:25:00,29.61,29.62,29.61,29.61,19600.0,20.326,20.3329,20.326,20.326,19600.0
2007-05-22 13:30:00,29.61,29.65,29.61,29.65,32800.0,20.326,20.3535,20.326,20.3535,32800.0
2007-05-22 13:35:00,29.65,29.66,29.63,29.63,27200.0,20.3535,20.3603,20.3398,20.3398,27200.0
2007-05-22 13:40:00,29.64,29.64,29.63,29.63,21200.0,20.3466,20.3466,20.3398,20.3398,21200.0
2007-05-22 13:45:00,29.64,29.65,29.63,29.64,16000.0,20.3466,20.3535,20.3398,20.3466,16000.0
2007-05-22 13:50:00,29.65,29.66,29.64,29.64,91600.0,20.3535,20.3603,20.3466,20.3466,91600.0
2007-05-22 13:55:00,29.64,29.64,29.62,29.62,42800.0,20.3466,20.3466,20.3329,20.3329,42800.0
2007-05-22 14:00:00,29.63,29.64,29.62,29.63,152000.0,20.3398,20.3466,20.3329,20.3398,152000.0
2007-05-22 14:05:00,29.63,29.64,29.62,29.64,43200.0,20.3398,20.3466,20.3329,20.3466,43200.0
2007-05-22 14:10:00,29.64,29.64,29.63,29.64,47200.0,20.3466,20.3466,20.3398,20.3466,47200.0
2007-05-22 14:15:00,29.64,29.65,29.6,29.6,34800.0,20.3466,20.3535,20.3192,20.3192,34800.0
2007-05-22 14:20:00,29.6,29.63,29.6,29.61,65200.0,20.3192,20.3398,20.3192,20.326,65200.0
2007-05-22 14:25:00,29.61,29.62,29.61,29.61,16800.0,20.326,20.3329,20.326,20.326,16800.0
2007-05-22 14:30:00,29.6,29.65,29.6,29.65,27600.0,20.3192,20.3535,20.3192,20.3535,27600.0
2007-05-22 14:35:00,29.65,29.65,29.58,29.58,72000.0,20.3535,20.3535,20.3054,20.3054,72000.0
2007-05-22 14:40:00,29.58,29.63,29.58,29.62,71600.0,20.3054,20.3398,20.3054,20.3329,71600.0
2007-05-22 14:45:00,29.62,29.63,29.58,29.6,33600.0,20.3329,20.3398,20.3054,20.3192,33600.0
2007-05-22 14:50:00,29.6,29.63,29.6,29.63,27200.0,20.3192,20.3398,20.3192,20.3398,27200.0
2007-05-22 14:55:00,29.62,29.63,29.6,29.61,33600.0,20.3329,20.3398,20.3192,20.326,33600.0
2007-05-22 15:00:00,29.61,29.62,29.6,29.62,34400.0,20.326,20.3329,20.3192,20.3329,34400.0
2007-05-22 15:05:00,29.62,29.63,29.61,29.62,40000.0,20.3329,20.3398,20.326,20.3329,40000.0
2007-05-22 15:10:00,29.62,29.62,29.58,29.6,54400.0,20.3329,20.3329,20.3054,20.3192,54400.0
2007-05-22 15:15:00,29.61,29.61,29.57,29.58,102400.0,20.326,20.326,20.2986,20.3054,102400.0
2007-05-22 15:20:00,29.57,29.61,29.57,29.6,52400.0,20.2986,20.326,20.2986,20.3192,52400.0
2007-05-22 15:25:00,29.6,29.62,29.6,29.61,67200.0,20.3192,20.3329,20.3192,20.326,67200.0
2007-05-22 15:30:00,29.61,29.64,29.61,29.62,91200.0,20.326,20.3466,20.326,20.3329,91200.0
2007-05-22 15:35:00,29.63,29.63,29.6,29.6,48400.0,20.3398,20.3398,20.3192,20.3192,48400.0
2007-05-22 15:40:00,29.6,29.62,29.6,29.62,54400.0,20.3192,20.3329,20.3192,20.3329,54400.0
2007-05-22 15:45:00,29.62,29.63,29.6,29.61,64800.0,20.3329,20.3398,20.3192,20.326,64800.0
2007-05-22 15:50:00,29.62,29.63,29.61,29.62,59200.0,20.3329,20.3398,20.326,20.3329,59200.0
2007-05-22 15:55:00,29.62,29.64,29.6,29.62,181200.0,20.3329,20.3466,20.3192,20.3329,181200.0
2007-05-23 09:30:00,29.78,29.88,29.78,29.78,163600.0,20.4427,20.5114,20.4427,20.4427,163600.0
2007-05-23 09:35:00,29.77,29.81,29.7,29.71,88000.0,20.4359,20.4633,20.3878,20.3947,88000.0
2007-05-23 09:40:00,29.71,29.73,29.64,29.68,49200.0,20.3947,20.4084,20.3466,20.3741,49200.0
2007-05-23 09:45:00,29.68,29.75,29.65,29.71,106000.0,20.3741,20.4221,20.3535,20.3947,106000.0
2007-05-23 09:50:00,29.71,29.8,29.71,29.78,151200.0,20.3947,20.4565,20.3947,20.4427,151200.0
2007-05-23 09:55:00,29.79,29.8,29.67,29.67,128400.0,20.4496,20.4565,20.3672,20.3672,128400.0
2007-05-23 10:00:00,29.68,29.79,29.67,29.77,81600.0,20.3741,20.4496,20.3672,20.4359,81600.0
2007-05-23 10:05:00,29.78,29.79,29.72,29.74,39600.0,20.4427,20.4496,20.4015,20.4153,39600.0
2007-05-23 10:10:00,29.73,29.76,29.72,29.72,48400.0,20.4084,20.429,20.4015,20.4015,48400.0
2007-05-23 10:15:00,29.72,29.82,29.72,29.82,70400.0,20.4015,20.4702,20.4015,20.4702,70400.0
2007-05-23 10:20:00,29.82,29.86,29.8,29.83,78000.0,20.4702,20.4976,20.4565,20.477,78000.0
2007-05-23 10:25:00,29.83,29.85,29.82,29.82,40800.0,20.477,20.4908,20.4702,20.4702,40800.0
2007-05-23 10:30:00,29.83,29.86,29.82,29.84,115600.0,20.477,20.4976,20.4702,20.4839,115600.0
2007-05-23 10:35:00,29.84,29.84,29.77,29.78,77200.0,20.4839,20.4839,20.4359,20.4427,77200.0
2007-05-23 10:40:00,29.78,29.83,29.77,29.78,45200.0,20.4427,20.477,20.4359,20.4427,45200.0
2007-05-23 10:45:00,29.77,29.8,29.77,29.79,26400.0,20.4359,20.4565,20.4359,20.4496,26400.0
2007-05-23 10:50:00,29.78,29.81,29.75,29.77,56000.0,20.4427,20.4633,20.4221,20.4359,56000.0
2007-05-23 10:55:00,29.77,29.79,29.68,29.68,77600.0,20.4359,20.4496,20.3741,20.3741,77600.0
2007-05-23 11:00:00,29.69,29.72,29.67,29.7,84400.0,20.3809,20.4015,20.3672,20.3878,84400.0
2007-05-23 11:05:00,29.7,29.71,29.68,29.71,66800.0,20.3878,20.3947,20.3741,20.3947,66800.0
2007-05-23 11:10:00,29.71,29.71,29.65,29.66,60000.0,20.3947,20.3947,20.3535,20.3603,60000.0
2007-05-23 11:15:00,29.65,29.67,29.64,29.64,69200.0,20.3535,20.3672,20.3466,20.3466,69200.0
2007-05-23 11:20:00,29.64,29.69,29.64,29.68,33200.0,20.3466,20.3809,20.3466,20.3741,33200.0
2007-05-23 11:25:00,29.69,29.77,29.69,29.77,58400.0,20.3809,20.4359,20.3809,20.4359,58400.0
2007-05-23 11:30:00,29.77,29.81,29.74,29.75,68800.0,20.4359,20.4633,20.4153,20.4221,68800.0
2007-05-23 11:35:00,29.75,29.75,29.68,29.69,39600.0,20.4221,20.4221,20.3741,20.3809,39600.0
2007-05-23 11:40:00,29.7,29.76,29.7,29.73,28800.0,20.3878,20.429,20.3878,20.4084,28800.0
2007-05-23 11:45:00,29.73,29.81,29.72,29.81,54000.0,20.4084,20.4633,20.4015,20.4633,54000.0
2007-05-23 11:50:00,29.81,29.82,29.79,29.8,50000.0,20.4633,20.4702,20.4496,20.4565,50000.0
2007-05-23 11:55:00,29.79,29.8,29.73,29.73,29600.0,20.4496,20.4565,20.4084,20.4084,29600.0
2007-05-23 12:00:00,29.73,29.76,29.7,29.75,33600.0,20.4084,20.429,20.3878,20.4221,33600.0
2007-05-23 12:05:00,29.75,29.8,29.75,29.78,50400.0,20.4221,20.4565,20.4221,20.4427,50400.0
2007-05-23 12:10:00,29.78,29.8,29.77,29.78,28000.0,20.4427,20.4565,20.4359,20.4427,28000.0
2007-05-23 12:15:00,29.78,29.8,29.75,29.75,25200.0,20.4427,20.4565,20.4221,20.4221,25200.0
2007-05-23 12:20:00,29.75,29.77,29.74,29.77,30800.0,20.4221,20.4359,20.4153,20.4359,30800.0
2007-05-23 12:25:00,29.76,29.8,29.75,29.8,20400.0,20.429,20.4565,20.4221,20.4565,20400.0
2007-05-23 12:30:00,29.8,29.82,29.78,29.8,33600.0,20.4565,20.4702,20.4427,20.4565,33600.0
2007-05-23 12:35:00,29.79,29.79,29.75,29.75,9600.0,20.4496,20.4496,20.4221,20.4221,9600.0
2007-05-23 12:40:00,29.75,29.77,29.74,29.76,22800.0,20.4221,20.4359,20.4153,20.429,22800.0
2007-05-23 12:45:00,29.76,29.76,29.7,29.7,26800.0,20.429,20.429,20.3878,20.3878,26800.0
2007-05-23 12:50:00,29.7,29.72,29.69,29.71,41600.0,20.3878,20.4015,20.3809,20.3947,41600.0
2007-05-23 12:55:00,29.71,29.77,29.71,29.76,32000.0,20.3947,20.4359,20.3947,20.429,32000.0
2007-05-23 13:00:00,29.76,29.82,29.76,29.82,41200.0,20.429,20.4702,20.429,20.4702,41200.0
2007-05-23 13:05:00,29.81,29.85,29.81,29.84,60400.0,20.4633,20.4908,20.4633,20.4839,60400.0
2007-05-23 13:10:00,29.85,29.85,29.83,29.84,38400.0,20.4908,20.4908,20.477,20.4839,38400.0
2007-05-23 13:15:00,29.84,29.84,29.82,29.82,30400.0,20.4839,20.4839,20.4702,20.4702,30400.0
2007-05-23 13:20:00,29.82,29.83,29.81,29.82,36800.0,20.4702,20.477,20.4633,20.4702,36800.0
2007-05-23 13:25:00,29.82,29.82,29.81,29.82,39200.0,20.4702,20.4702,20.4633,20.4702,39200.0
2007-05-23 13:30:00,29.82,29.84,29.81,29.84,43200.0,20.4702,20.4839,20.4633,20.4839,43200.0
2007-05-23 13:35:00,29.84,29.86,29.82,29.82,145600.0,20.4839,20.4976,20.4702,20.4702,145600.0
2007-05-23 13:40:00,29.82,29.84,29.81,29.83,54400.0,20.4702,20.4839,20.4633,20.477,54400.0
2007-05-23 13:45:00,29.83,29.85,29.82,29.84,32400.0,20.477,20.4908,20.4702,20.4839,32400.0
2007-05-23 13:50:00,29.85,29.86,29.83,29.84,67600.0,20.4908,20.4976,20.477,20.4839,67600.0
2007-05-23 13:55:00,29.84,29.86,29.83,29.83,51200.0,20.4839,20.4976,20.477,20.477,51200.0
2007-05-23 14:00:00,29.83,29.84,29.77,29.77,76800.0,20.477,20.4839,20.4359,20.4359,76800.0
2007-05-23 14:05:00,29.78,29.78,29.75,29.76,16000.0,20.4427,20.4427,20.4221,20.429,16000.0
2007-05-23 14:10:00,29.76,29.82,29.75,29.82,52800.0,20.429,20.4702,20.4221,20.4702,52800.0
2007-05-23 14:15:00,29.81,29.82,29.7,29.7,80400.0,20.4633,20.4702,20.3878,20.3878,80400.0
2007-05-23 14:20:00,29.7,29.73,29.67,29.71,94400.0,20.3878,20.4084,20.3672,20.3947,94400.0
2007-05-23 14:25:00,29.72,29.72,29.58,29.62,115600.0,20.4015,20.4015,20.3054,20.3329,115600.0
2007-05-23 14:30:00,29.61,29.65,29.61,29.64,103600.0,20.326,20.3535,20.326,20.3466,103600.0
2007-05-23 14:35:00,29.65,29.68,29.64,29.68,37600.0,20.3535,20.3741,20.3466,20.3741,37600.0
2007-05-23 14:40:00,29.68,29.69,29.64,29.66,53600.0,20.3741,20.3809,20.3466,20.3603,53600.0
2007-05-23 14:45:00,29.66,29.75,29.66,29.73,58800.0,20.3603,20.4221,20.3603,20.4084,58800.0
2007-05-23 14:50:00,29.73,29.77,29.73,29.77,86000.0,20.4084,20.4359,20.4084,20.4359,86000.0
2007-05-23 14:55:00,29.77,29.82,29.76,29.78,60800.0,20.4359,20.4702,20.429,20.4427,60800.0
2007-05-23 15:00:00,29.77,29.8,29.75,29.78,46800.0,20.4359,20.4565,20.4221,20.4427,46800.0
2007-05-23 15:05:00,29.78,29.8,29.77,29.78,79200.0,20.4427,20.4565,20.4359,20.4427,79200.0
2007-05-23 15:10:00,29.77,29.78,29.75,29.78,68000.0,20.4359,20.4427,20.4221,20.4427,68000.0
2007-05-23 15:15:00,29.77,29.81,29.77,29.79,72000.0,20.4359,20.4633,20.4359,20.4496,72000.0
2007-05-23 15:20:00,29.79,29.81,29.77,29.81,80800.0,20.4496,20.4633,20.4359,20.4633,80800.0
2007-05-23 15:25:00,29.81,29.81,29.79,29.8,46800.0,20.4633,20.4633,20.4496,20.4565,46800.0
2007-05-23 15:30:00,29.8,29.81,29.75,29.76,94000.0,20.4565,20.4633,20.4221,20.429,94000.0
2007-05-23 15:35:00,29.76,29.79,29.76,29.78,81200.0,20.429,20.4496,20.429,20.4427,81200.0
2007-05-23 15:40:00,29.77,29.8,29.76,29.79,98000.0,20.4359,20.4565,20.429,20.4496,98000.0
2007-05-23 15:45:00,29.8,29.8,29.76,29.78,81600.0,20.4565,20.4565,20.429,20.4427,81600.0
2007-05-23 15:50:00,29.78,29.78,29.73,29.74,137600.0,20.4427,20.4427,20.4084,20.4153,137600.0
2007-05-23 15:55:00,29.74,29.78,29.73,29.75,197200.0,20.4153,20.4427,20.4084,20.4221,197200.0
2007-05-24 09:30:00,29.73,29.75,29.67,29.71,188000.0,20.4084,20.4221,20.3672,20.3947,188000.0
2007-05-24 09:35:00,29.71,29.74,29.62,29.66,212400.0,20.3947,20.4153,20.3329,20.3603,212400.0
2007-05-24 09:40:00,29.67,29.7,29.61,29.7,201600.0,20.3672,20.3878,20.326,20.3878,201600.0
2007-05-24 09:45:00,29.7,29.82,29.68,29.79,100400.0,20.3878,20.4702,20.3741,20.4496,100400.0
2007-05-24 09:50:00,29.8,29.87,29.8,29.85,92000.0,20.4565,20.5045,20.4565,20.4908,92000.0
2007-05-24 09:55:00,29.85,29.86,29.79,29.8,80000.0,20.4908,20.4976,20.4496,20.4565,80000.0
2007-05-24 10:00:00,29.81,29.87,29.75,29.85,198000.0,20.4633,20.5045,20.4221,20.4908,198000.0
2007-05-24 10:05:00,29.86,29.87,29.82,29.83,85600.0,20.4976,20.5045,20.4702,20.477,85600.0
2007-05-24 10:10:00,29.82,29.89,29.82,29.84,76800.0,20.4702,20.5182,20.4702,20.4839,76800.0
2007-05-24 10:15:00,29.83,29.89,29.8,29.83,59600.0,20.477,20.5182,20.4565,20.477,59600.0
2007-05-24 10:20:00,29.83,29.84,29.81,29.84,29200.0,20.477,20.4839,20.4633,20.4839,29200.0
2007-05-24 10:25:00,29.83,29.89,29.83,29.86,72400.0,20.477,20.5182,20.477,20.4976,72400.0
2007-05-24 10:30:00,29.86,29.88,29.8,29.85,100800.0,20.4976,20.5114,20.4565,20.4908,100800.0
2007-05-24 10:35:00,29.85,29.9,29.8,29.8,138000.0,20.4908,20.5251,20.4565,20.4565,138000.0
2007-05-24 10:40:00,29.8,29.86,29.77,29.81,100800.0,20.4565,20.4976,20.4359,20.4633,100800.0
2007-05-24 10:45:00,29.81,29.83,29.78,29.78,73200.0,20.4633,20.477,20.4427,20.4427,73200.0
2007-05-24 10:50:00,29.78,29.83,29.78,29.8,46400.0,20.4427,20.477,20.4427,20.4565,46400.0
2007-05-24 10:55:00,29.8,29.81,29.7,29.71,64000.0,20.4565,20.4633,20.3878,20.3947,64000.0
2007-05-24 11:00:00,29.71,29.77,29.69,29.74,76800.0,20.3947,20.4359,20.3809,20.4153,76800.0
2007-05-24 11:05:00,29.73,29.75,29.69,29.69,59600.0,20.4084,20.4221,20.3809,20.3809,59600.0
2007-05-24 11:10:00,29.69,29.69,29.63,29.64,78000.0,20.3809,20.3809,20.3398,20.3466,78000.0
2007-05-24 11:15:00,29.64,29.65,29.52,29.55,73600.0,20.3466,20.3535,20.2642,20.2848,73600.0
2007-05-24 11:20:00,29.54,29.56,29.5,29.52,82400.0,20.278,20.2917,20.2505,20.2642,82400.0
2007-05-24 11:25:00,29.53,29.55,29.49,29.5,103200.0,20.2711,20.2848,20.2436,20.2505,103200.0
2007-05-24 11:30:00,29.52,29.53,29.42,29.42,191600.0,20.2642,20.2711,20.1956,20.1956,191600.0
2007-05-24 11:35:00,29.41,29.43,29.4,29.42,59600.0,20.1887,20.2025,20.1819,20.1956,59600.0
2007-05-24 11:40:00,29.42,29.45,29.39,29.42,87600.0,20.1956,20.2162,20.175,20.1956,87600.0
2007-05-24 11:45:00,29.43,29.53,29.42,29.52,43600.0,20.2025,20.2711,20.1956,20.2642,43600.0
2007-05-24 11:50:00,29.53,29.54,29.52,29.53,22800.0,20.2711,20.278,20.2642,20.2711,22800.0
2007-05-24 11:55:00,29.53,29.57,29.51,29.52,45600.0,20.2711,20.2986,20.2574,20.2642,45600.0
2007-05-24 12:00:00,29.52,29.57,29.52,29.56,32000.0,20.2642,20.2986,20.2642,20.2917,32000.0
2007-05-24 12:05:00,29.56,29.56,29.51,29.52,58800.0,20.2917,20.2917,20.2574,20.2642,58800.0
2007-05-24 12:10:00,29.52,29.52,29.48,29.5,44000.0,20.2642,20.2642,20.2368,20.2505,44000.0
2007-05-24 12:15:00,29.51,29.55,29.48,29.48,27600.0,20.2574,20.2848,20.2368,20.2368,27600.0
2007-05-24 12:20:00,29.48,29.48,29.41,29.44,78800.0,20.2368,20.2368,20.1887,20.2093,78800.0
2007-05-24 12:25:00,29.43,29.47,29.42,29.43,84000.0,20.2025,20.2299,20.1956,20.2025,84000.0
2007-05-24 12:30:00,29.43,29.46,29.38,29.4,101200.0,20.2025,20.2231,20.1681,20.1819,101200.0
2007-05-24 12:35:00,29.4,29.42,29.38,29.39,78400.0,20.1819,20.1956,20.1681,20.175,78400.0
2007-05-24 12:40:00,29.39,29.4,29.38,29.39,77600.0,20.175,20.1819,20.1681,20.175,77600.0
2007-05-24 12:45:00,29.38,29.43,29.38,29.41,55600.0,20.1681,20.2025,20.1681,20.1887,55600.0
2007-05-24 12:50:00,29.41,29.41,29.36,29.4,97200.0,20.1887,20.1887,20.1544,20.1819,97200.0
2007-05-24 12:55:00,29.4,29.41,29.38,29.39,65600.0,20.1819,20.1887,20.1681,20.175,65600.0
2007-05-24 13:00:00,29.39,29.4,29.39,29.39,46800.0,20.175,20.1819,20.175,20.175,46800.0
2007-05-24 13:05:00,29.39,29.39,29.37,29.38,87200.0,20.175,20.175,20.1613,20.1681,87200.0
2007-05-24 13:10:00,29.38,29.41,29.37,29.38,41600.0,20.1681,20.1887,20.1613,20.1681,41600.0
2007-05-24 13:15:00,29.38,29.42,29.38,29.4,66000.0,20.1681,20.1956,20.1681,20.1819,66000.0
2007-05-24 13:20:00,29.4,29.45,29.4,29.45,66800.0,20.1819,20.2162,20.1819,20.2162,66800.0
2007-05-24 13:25:00,29.45,29.47,29.44,29.47,68400.0,20.2162,20.2299,20.2093,20.2299,68400.0
2007-05-24 13:30:00,29.48,29.48,29.37,29.37,101600.0,20.2368,20.2368,20.1613,20.1613,101600.0
2007-05-24 13:35:00,29.38,29.39,29.34,29.35,214000.0,20.1681,20.175,20.1407,20.1475,214000.0
2007-05-24 13:40:00,29.35,29.36,29.3,29.34,143600.0,20.1475,20.1544,20.1132,20.1407,143600.0
2007-05-24 13:45:00,29.33,29.4,29.33,29.4,54000.0,20.1338,20.1819,20.1338,20.1819,54000.0
2007-05-24 13:50:00,29.41,29.45,29.39,29.44,51200.0,20.1887,20.2162,20.175,20.2093,51200.0
2007-05-24 13:55:00,29.44,29.49,29.43,29.48,28000.0,20.2093,20.2436,20.2025,20.2368,28000.0
2007-05-24 14:00:00,29.48,29.48,29.41,29.41,26800.0,20.2368,20.2368,20.1887,20.1887,26800.0
2007-05-24 14:05:00,29.41,29.44,29.36,29.4,76400.0,20.1887,20.2093,20.1544,20.1819,76400.0
2007-05-24 14:10:00,29.41,29.41,29.33,29.34,61600.0,20.1887,20.1887,20.1338,20.1407,61600.0
2007-05-24 14:15:00,29.35,29.38,29.34,29.37,38000.0,20.1475,20.1681,20.1407,20.1613,38000.0
2007-05-24 14:20:00,29.38,29.43,29.38,29.42,45600.0,20.1681,20.2025,20.1681,20.1956,45600.0
2007-05-24 14:25:00,29.42,29.42,29.38,29.39,49200.0,20.1956,20.1956,20.1681,20.175,49200.0
2007-05-24 14:30:00,29.38,29.41,29.38,29.38,62400.0,20.1681,20.1887,20.1681,20.1681,62400.0
2007-05-24 14:35:00,29.38,29.39,29.32,29.35,100400.0,20.1681,20.175,20.127,20.1475,100400.0
2007-05-24 14:40:00,29.35,29.41,29.34,29.41,65200.0,20.1475,20.1887,20.1407,20.1887,65200.0
2007-05-24 14:45:00,29.4,29.42,29.35,29.4,68800.0,20.1819,20.1956,20.1475,20.1819,68800.0
2007-05-24 14:50:00,29.4,29.42,29.38,29.38,53200.0,20.1819,20.1956,20.1681,20.1681,53200.0
2007-05-24 14:55:00,29.38,29.38,29.33,29.36,71200.0,20.1681,20.1681,20.1338,20.1544,71200.0
2007-05-24 15:00:00,29.36,29.39,29.31,29.33,131600.0,20.1544,20.175,20.1201,20.1338,131600.0
2007-05-24 15:05:00,29.33,29.36,29.31,29.35,114000.0,20.1338,20.1544,20.1201,20.1475,114000.0
2007-05-24 15:10:00,29.34,29.35,29.3,29.33,72800.0,20.1407,20.1475,20.1132,20.1338,72800.0
2007-05-24 15:15:00,29.33,29.34,29.26,29.26,138000.0,20.1338,20.1407,20.0858,20.0858,138000.0
2007-05-24 15:20:00,29.27,29.29,29.27,29.28,182400.0,20.0926,20.1064,20.0926,20.0995,182400.0
2007-05-24 15:25:00,29.28,29.29,29.26,29.27,150000.0,20.0995,20.1064,20.0858,20.0926,150000.0
2007-05-24 15:30:00,29.27,29.28,29.22,29.24,108800.0,20.0926,20.0995,20.0583,20.072,108800.0
2007-05-24 15:35:00,29.23,29.26,29.2,29.22,183600.0,20.0652,20.0858,20.0446,20.0583,183600.0
2007-05-24 15:40:00,29.22,29.26,29.22,29.26,104000.0,20.0583,20.0858,20.0583,20.0858,104000.0
2007-05-24 15:45:00,29.27,29.31,29.27,29.31,151200.0,20.0926,20.1201,20.0926,20.1201,151200.0
2007-05-24 15:50:00,29.31,29.31,29.29,29.3,98800.0,20.1201,20.1201,20.1064,20.1132,98800.0
2007-05-24 15:55:00,29.3,29.35,29.3,29.32,268800.0,20.1132,20.1475,20.1132,20.127,268800.0
2007-05-25 09:30:00,29.52,29.68,29.52,29.67,176800.0,20.3244,20.4345,20.3244,20.4276,176800.0
2007-05-25 09:35:00,29.67,29.8,29.67,29.73,149200.0,20.4276,20.5171,20.4276,20.469,149200.0
2007-05-25 09:40:00,29.73,29.84,29.72,29.77,154800.0,20.469,20.5447,20.4621,20.4965,154800.0
2007-05-25 09:45:00,29.78,29.78,29.74,29.75,76800.0,20.5034,20.5034,20.4758,20.4827,76800.0
2007-05-25 09:50:00,29.74,29.76,29.65,29.7,98800.0,20.4758,20.4896,20.4139,20.4483,98800.0
2007-05-25 09:55:00,29.7,29.76,29.7,29.7,68000.0,20.4483,20.4896,20.4483,20.4483,68000.0
2007-05-25 10:00:00,29.7,29.75,29.65,29.74,87200.0,20.4483,20.4827,20.4139,20.4758,87200.0
2007-05-25 10:05:00,29.75,29.77,29.71,29.77,64000.0,20.4827,20.4965,20.4552,20.4965,64000.0
2007-05-25 10:10:00,29.77,29.79,29.71,29.71,107600.0,20.4965,20.5103,20.4552,20.4552,107600.0
2007-05-25 10:15:00,29.71,29.73,29.68,29.7,79200.0,20.4552,20.469,20.4345,20.4483,79200.0
2007-05-25 10:20:00,29.7,29.72,29.66,29.67,98800.0,20.4483,20.4621,20.4208,20.4276,98800.0
2007-05-25 10:25:00,29.67,29.71,29.66,29.7,83200.0,20.4276,20.4552,20.4208,20.4483,83200.0
2007-05-25 10:30:00,29.7,29.74,29.7,29.74,71200.0,20.4483,20.4758,20.4483,20.4758,71200.0
2007-05-25 10:35:00,29.73,29.76,29.71,29.74,124800.0,20.469,20.4896,20.4552,20.4758,124800.0
2007-05-25 10:40:00,29.74,29.76,29.7,29.76,85600.0,20.4758,20.4896,20.4483,20.4896,85600.0
2007-05-25 10:45:00,29.75,29.75,29.69,29.7,42400.0,20.4827,20.4827,20.4414,20.4483,42400.0
2007-05-25 10:50:00,29.7,29.71,29.67,29.68,48400.0,20.4483,20.4552,20.4276,20.4345,48400.0
2007-05-25 10:55:00,29.68,29.68,29.63,29.65,57600.0,20.4345,20.4345,20.4001,20.4139,57600.0
2007-05-25 11:00:00,29.65,29.67,29.63,29.65,45200.0,20.4139,20.4276,20.4001,20.4139,45200.0
2007-05-25 11:05:00,29.64,29.67,29.61,29.66,56400.0,20.407,20.4276,20.3863,20.4208,56400.0
2007-05-25 11:10:00,29.65,29.69,29.65,29.68,31200.0,20.4139,20.4414,20.4139,20.4345,31200.0
2007-05-25 11:15:00,29.68,29.7,29.67,29.67,40800.0,20.4345,20.4483,20.4276,20.4276,40800.0
2007-05-25 11:20:00,29.67,29.68,29.63,29.63,29200.0,20.4276,20.4345,20.4001,20.4001,29200.0
2007-05-25 11:25:00,29.63,29.68,29.62,29.67,48800.0,20.4001,20.4345,20.3932,20.4276,48800.0
2007-05-25 11:30:00,29.67,29.68,29.65,29.65,47200.0,20.4276,20.4345,20.4139,20.4139,47200.0
2007-05-25 11:35:00,29.64,29.68,29.64,29.68,35200.0,20.407,20.4345,20.407,20.4345,35200.0
2007-05-25 11:40:00,29.67,29.69,29.66,29.66,26400.0,20.4276,20.4414,20.4208,20.4208,26400.0
2007-05-25 11:45:00,29.65,29.67,29.64,29.66,45200.0,20.4139,20.4276,20.407,20.4208,45200.0
2007-05-25 11:50:00,29.66,29.68,29.66,29.66,15600.0,20.4208,20.4345,20.4208,20.4208,15600.0
2007-05-25 11:55:00,29.67,29.68,29.65,29.67,34000.0,20.4276,20.4345,20.4139,20.4276,34000.0
2007-05-25 12:00:00,29.67,29.67,29.61,29.63,49200.0,20.4276,20.4276,20.3863,20.4001,49200.0
2007-05-25 12:05:00,29.62,29.63,29.6,29.63,47200.0,20.3932,20.4001,20.3794,20.4001,47200.0
2007-05-25 12:10:00,29.62,29.63,29.55,29.58,115200.0,20.3932,20.4001,20.345,20.3657,115200.0
2007-05-25 12:15:00,29.59,29.61,29.59,29.61,20800.0,20.3726,20.3863,20.3726,20.3863,20800.0
2007-05-25 12:20:00,29.62,29.64,29.61,29.63,19200.0,20.3932,20.407,20.3863,20.4001,19200.0
2007-05-25 12:25:00,29.64,29.64,29.57,29.57,37600.0,20.407,20.407,20.3588,20.3588,37600.0
2007-05-25 12:30:00,29.57,29.57,29.55,29.57,28000.0,20.3588,20.3588,20.345,20.3588,28000.0
2007-05-25 12:35:00,29.57,29.6,29.56,29.59,46800.0,20.3588,20.3794,20.3519,20.3726,46800.0
2007-05-25 12:40:00,29.59,29.6,29.58,29.6,28000.0,20.3726,20.3794,20.3657,20.3794,28000.0
2007-05-25 12:45:00,29.6,29.6,29.57,29.57,22000.0,20.3794,20.3794,20.3588,20.3588,22000.0
2007-05-25 12:50:00,29.58,29.58,29.55,29.56,16400.0,20.3657,20.3657,20.345,20.3519,16400.0
2007-05-25 12:55:00,29.56,29.56,29.54,29.54,27600.0,20.3519,20.3519,20.3381,20.3381,27600.0
2007-05-25 13:00:00,29.54,29.61,29.54,29.61,32800.0,20.3381,20.3863,20.3381,20.3863,32800.0
2007-05-25 13:05:00,29.61,29.62,29.61,29.61,18800.0,20.3863,20.3932,20.3863,20.3863,18800.0
2007-05-25 13:10:00,29.62,29.65,29.59,29.59,70800.0,20.3932,20.4139,20.3726,20.3726,70800.0
2007-05-25 13:15:00,29.6,29.62,29.59,29.61,20400.0,20.3794,20.3932,20.3726,20.3863,20400.0
2007-05-25 13:20:00,29.61,29.63,29.59,29.63,20400.0,20.3863,20.4001,20.3726,20.4001,20400.0
2007-05-25 13:25:00,29.63,29.63,29.58,29.58,24800.0,20.4001,20.4001,20.3657,20.3657,24800.0
2007-05-25 13:30:00,29.57,29.58,29.55,29.58,25600.0,20.3588,20.3657,20.345,20.3657,25600.0
2007-05-25 13:35:00,29.58,29.61,29.58,29.58,15600.0,20.3657,20.3863,20.3657,20.3657,15600.0
2007-05-25 13:40:00,29.59,29.59,29.59,29.59,7600.0,20.3726,20.3726,20.3726,20.3726,7600.0
2007-05-25 13:45:00,29.59,29.6,29.54,29.57,37600.0,20.3726,20.3794,20.3381,20.3588,37600.0
2007-05-25 13:50:00,29.56,29.57,29.56,29.56,11600.0,20.3519,20.3588,20.3519,20.3519,11600.0
2007-05-25 13:55:00,29.57,29.59,29.57,29.58,29200.0,20.3588,20.3726,20.3588,20.3657,29200.0
2007-05-25 14:00:00,29.58,29.6,29.57,29.58,49600.0,20.3657,20.3794,20.3588,20.3657,49600.0
2007-05-25 14:05:00,29.58,29.58,29.54,29.56,28000.0,20.3657,20.3657,20.3381,20.3519,28000.0
2007-05-25 14:10:00,29.56,29.57,29.49,29.5,194400.0,20.3519,20.3588,20.3037,20.3106,194400.0
2007-05-25 14:15:00,29.5,29.52,29.44,29.49,94800.0,20.3106,20.3244,20.2693,20.3037,94800.0
2007-05-25 14:20:00,29.51,29.52,29.5,29.52,27600.0,20.3175,20.3244,20.3106,20.3244,27600.0
2007-05-25 14:25:00,29.51,29.53,29.49,29.5,38800.0,20.3175,20.3313,20.3037,20.3106,38800.0
2007-05-25 14:30:00,29.5,29.56,29.5,29.54,37600.0,20.3106,20.3519,20.3106,20.3381,37600.0
2007-05-25 14:35:00,29.55,29.56,29.54,29.55,24400.0,20.345,20.3519,20.3381,20.345,24400.0
2007-05-25 14:40:00,29.55,29.6,29.55,29.6,46000.0,20.345,20.3794,20.345,20.3794,46000.0
2007-05-25 14:45:00,29.6,29.61,29.57,29.57,29600.0,20.3794,20.3863,20.3588,20.3588,29600.0
2007-05-25 14:50:00,29.58,29.59,29.5,29.54,76800.0,20.3657,20.3726,20.3106,20.3381,76800.0
2007-05-25 14:55:00,29.55,29.56,29.53,29.55,36800.0,20.345,20.3519,20.3313,20.345,36800.0
2007-05-25 15:00:00,29.54,29.55,29.53,29.55,26800.0,20.3381,20.345,20.3313,20.345,26800.0
2007-05-25 15:05:00,29.55,29.61,29.54,29.6,76000.0,20.345,20.3863,20.3381,20.3794,76000.0
2007-05-25 15:10:00,29.6,29.6,29.55,29.56,74400.0,20.3794,20.3794,20.345,20.3519,74400.0
2007-05-25 15:15:00,29.55,29.56,29.54,29.55,42400.0,20.345,20.3519,20.3381,20.345,42400.0
2007-05-25 15:20:00,29.56,29.56,29.53,29.54,66800.0,20.3519,20.3519,20.3313,20.3381,66800.0
2007-05-25 15:25:00,29.54,29.56,29.53,29.53,63200.0,20.3381,20.3519,20.3313,20.3313,63200.0
2007-05-25 15:30:00,29.52,29.57,29.5,29.51,112800.0,20.3244,20.3588,20.3106,20.3175,112800.0
2007-05-25 15:35:00,29.51,29.52,29.48,29.52,164400.0,20.3175,20.3244,20.2968,20.3244,164400.0
2007-05-25 15:40:00,29.51,29.54,29.5,29.54,50000.0,20.3175,20.3381,20.3106,20.3381,50000.0
2007-05-25 15:45:00,29.53,29.55,29.52,29.53,51600.0,20.3313,20.345,20.3244,20.3313,51600.0
2007-05-25 15:50:00,29.53,29.54,29.5,29.51,148800.0,20.3313,20.3381,20.3106,20.3175,148800.0
2007-05-25 15:55:00,29.51,29.51,29.49,29.5,114000.0,20.3175,20.3175,20.3037,20.3106,114000.0
2007-05-29 09:30:00,29.54,29.62,29.54,29.6,100800.0,20.3381,20.3932,20.3381,20.3794,100800.0
2007-05-29 09:35:00,29.6,29.73,29.54,29.56,156800.0,20.3794,20.469,20.3381,20.3519,156800.0
2007-05-29 09:40:00,29.57,29.61,29.53,29.58,52800.0,20.3588,20.3863,20.3313,20.3657,52800.0
2007-05-29 09:45:00,29.55,29.7,29.54,29.7,62000.0,20.345,20.4483,20.3381,20.4483,62000.0
2007-05-29 09:50:00,29.68,29.71,29.65,29.66,75600.0,20.4345,20.4552,20.4139,20.4208,75600.0
2007-05-29 09:55:00,29.66,29.69,29.65,29.68,111200.0,20.4208,20.4414,20.4139,20.4345,111200.0
2007-05-29 10:00:00,29.69,29.73,29.66,29.69,140800.0,20.4414,20.469,20.4208,20.4414,140800.0
2007-05-29 10:05:00,29.69,29.84,29.68,29.81,256400.0,20.4414,20.5447,20.4345,20.524,256400.0
2007-05-29 10:10:00,29.81,29.81,29.79,29.81,164400.0,20.524,20.524,20.5103,20.524,164400.0
2007-05-29 10:15:00,29.81,29.82,29.78,29.79,60000.0,20.524,20.5309,20.5034,20.5103,60000.0
2007-05-29 10:20:00,29.79,29.8,29.73,29.73,172400.0,20.5103,20.5171,20.469,20.469,172400.0
2007-05-29 10:25:00,29.74,29.76,29.72,29.76,60400.0,20.4758,20.4896,20.4621,20.4896,60400.0
2007-05-29 10:30:00,29.76,29.81,29.76,29.8,49600.0,20.4896,20.524,20.4896,20.5171,49600.0
2007-05-29 10:35:00,29.8,29.82,29.8,29.81,48000.0,20.5171,20.5309,20.5171,20.524,48000.0
2007-05-29 10:40:00,29.81,29.81,29.75,29.76,46400.0,20.524,20.524,20.4827,20.4896,46400.0
2007-05-29 10:45:00,29.77,29.79,29.76,29.79,50000.0,20.4965,20.5103,20.4896,20.5103,50000.0
2007-05-29 10:50:00,29.79,29.81,29.79,29.79,76400.0,20.5103,20.524,20.5103,20.5103,76400.0
2007-05-29 10:55:00,29.79,29.79,29.7,29.73,45600.0,20.5103,20.5103,20.4483,20.469,45600.0
2007-05-29 11:00:00,29.74,29.77,29.74,29.76,44400.0,20.4758,20.4965,20.4758,20.4896,44400.0
2007-05-29 11:05:00,29.76,29.78,29.75,29.77,21600.0,20.4896,20.5034,20.4827,20.4965,21600.0
2007-05-29 11:10:00,29.77,29.81,29.77,29.79,37600.0,20.4965,20.524,20.4965,20.5103,37600.0
2007-05-29 11:15:00,29.78,29.81,29.78,29.78,71600.0,20.5034,20.524,20.5034,20.5034,71600.0
2007-05-29 11:20:00,29.79,29.81,29.77,29.8,56400.0,20.5103,20.524,20.4965,20.5171,56400.0
2007-05-29 11:25:00,29.81,29.81,29.73,29.74,89200.0,20.524,20.524,20.469,20.4758,89200.0
2007-05-29 11:30:00,29.75,29.78,29.75,29.75,110800.0,20.4827,20.5034,20.4827,20.4827,110800.0
2007-05-29 11:35:00,29.76,29.76,29.72,29.74,58800.0,20.4896,20.4896,20.4621,20.4758,58800.0
2007-05-29 11:40:00,29.74,29.75,29.71,29.73,26400.0,20.4758,20.4827,20.4552,20.469,26400.0
2007-05-29 11:45:00,29.74,29.75,29.72,29.73,44000.0,20.4758,20.4827,20.4621,20.469,44000.0
2007-05-29 11:50:00,29.73,29.77,29.71,29.71,62400.0,20.469,20.4965,20.4552,20.4552,62400.0
2007-05-29 11:55:00,29.71,29.75,29.63,29.63,78000.0,20.4552,20.4827,20.4001,20.4001,78000.0
2007-05-29 12:00:00,29.63,29.65,29.59,29.61,85600.0,20.4001,20.4139,20.3726,20.3863,85600.0
2007-05-29 12:05:00,29.6,29.64,29.58,29.62,30800.0,20.3794,20.407,20.3657,20.3932,30800.0
2007-05-29 12:10:00,29.62,29.64,29.59,29.61,69200.0,20.3932,20.407,20.3726,20.3863,69200.0
2007-05-29 12:15:00,29.61,29.64,29.6,29.61,36000.0,20.3863,20.407,20.3794,20.3863,36000.0
2007-05-29 12:20:00,29.61,29.63,29.6,29.61,20000.0,20.3863,20.4001,20.3794,20.3863,20000.0
2007-05-29 12:25:00,29.61,29.61,29.58,29.58,12400.0,20.3863,20.3863,20.3657,20.3657,12400.0
2007-05-29 12:30:00,29.58,29.63,29.57,29.57,99600.0,20.3657,20.4001,20.3588,20.3588,99600.0
2007-05-29 12:35:00,29.56,29.61,29.56,29.58,42400.0,20.3519,20.3863,20.3519,20.3657,42400.0
2007-05-29 12:40:00,29.57,29.59,29.53,29.54,46800.0,20.3588,20.3726,20.3313,20.3381,46800.0
2007-05-29 12:45:00,29.54,29.55,29.53,29.54,35200.0,20.3381,20.345,20.3313,20.3381,35200.0
2007-05-29 12:50:00,29.54,29.55,29.53,29.53,26000.0,20.3381,20.345,20.3313,20.3313,26000.0
2007-05-29 12:55:00,29.53,29.55,29.53,29.55,25200.0,20.3313,20.345,20.3313,20.345,25200.0
2007-05-29 13:00:00,29.55,29.56,29.54,29.54,26000.0,20.345,20.3519,20.3381,20.3381,26000.0
2007-05-29 13:05:00,29.54,29.61,29.54,29.6,32800.0,20.3381,20.3863,20.3381,20.3794,32800.0
2007-05-29 13:10:00,29.6,29.63,29.6,29.61,27200.0,20.3794,20.4001,20.3794,20.3863,27200.0
2007-05-29 13:15:00,29.61,29.61,29.57,29.59,25600.0,20.3863,20.3863,20.3588,20.3726,25600.0
2007-05-29 13:20:00,29.59,29.6,29.46,29.46,104000.0,20.3726,20.3794,20.2831,20.2831,104000.0
2007-05-29 13:25:00,29.47,29.55,29.47,29.55,84000.0,20.2899,20.345,20.2899,20.345,84000.0
2007-05-29 13:30:00,29.54,29.57,29.54,29.57,54400.0,20.3381,20.3588,20.3381,20.3588,54400.0
2007-05-29 13:35:00,29.57,29.58,29.54,29.55,71600.0,20.3588,20.3657,20.3381,20.345,71600.0
2007-05-29 13:40:00,29.54,29.57,29.54,29.57,53200.0,20.3381,20.3588,20.3381,20.3588,53200.0
2007-05-29 13:45:00,29.56,29.58,29.56,29.58,70000.0,20.3519,20.3657,20.3519,20.3657,70000.0
2007-05-29 13:50:00,29.58,29.63,29.57,29.62,44800.0,20.3657,20.4001,20.3588,20.3932,44800.0
2007-05-29 13:55:00,29.61,29.63,29.59,29.63,33200.0,20.3863,20.4001,20.3726,20.4001,33200.0
2007-05-29 14:00:00,29.63,29.63,29.54,29.56,49600.0,20.4001,20.4001,20.3381,20.3519,49600.0
2007-05-29 14:05:00,29.57,29.61,29.57,29.59,78000.0,20.3588,20.3863,20.3588,20.3726,78000.0
2007-05-29 14:10:00,29.6,29.6,29.58,29.59,26000.0,20.3794,20.3794,20.3657,20.3726,26000.0
2007-05-29 14:15:00,29.59,29.59,29.51,29.56,74000.0,20.3726,20.3726,20.3175,20.3519,74000.0
2007-05-29 14:20:00,29.56,29.63,29.56,29.63,62000.0,20.3519,20.4001,20.3519,20.4001,62000.0
2007-05-29 14:25:00,29.63,29.66,29.6,29.63,124800.0,20.4001,20.4208,20.3794,20.4001,124800.0
2007-05-29 14:30:00,29.63,29.65,29.63,29.63,88800.0,20.4001,20.4139,20.4001,20.4001,88800.0
2007-05-29 14:35:00,29.64,29.68,29.64,29.68,73600.0,20.407,20.4345,20.407,20.4345,73600.0
2007-05-29 14:40:00,29.68,29.7,29.66,29.66,90800.0,20.4345,20.4483,20.4208,20.4208,90800.0
2007-05-29 14:45:00,29.67,29.7,29.65,29.7,36000.0,20.4276,20.4483,20.4139,20.4483,36000.0
2007-05-29 14:50:00,29.7,29.7,29.67,29.69,50800.0,20.4483,20.4483,20.4276,20.4414,50800.0
2007-05-29 14:55:00,29.68,29.72,29.66,29.67,56400.0,20.4345,20.4621,20.4208,20.4276,56400.0
2007-05-29 15:00:00,29.66,29.71,29.65,29.71,58000.0,20.4208,20.4552,20.4139,20.4552,58000.0
2007-05-29 15:05:00,29.69,29.72,29.65,29.65,94800.0,20.4414,20.4621,20.4139,20.4139,94800.0
2007-05-29 15:10:00,29.65,29.67,29.63,29.64,59600.0,20.4139,20.4276,20.4001,20.407,59600.0
2007-05-29 15:15:00,29.64,29.68,29.64,29.65,92400.0,20.407,20.4345,20.407,20.4139,92400.0
2007-05-29 15:20:00,29.65,29.67,29.63,29.65,134400.0,20.4139,20.4276,20.4001,20.4139,134400.0
2007-05-29 15:25:00,29.64,29.65,29.63,29.63,75600.0,20.407,20.4139,20.4001,20.4001,75600.0
2007-05-29 15:30:00,29.63,29.63,29.59,29.62,104000.0,20.4001,20.4001,20.3726,20.3932,104000.0
2007-05-29 15:35:00,29.62,29.64,29.61,29.61,58000.0,20.3932,20.407,20.3863,20.3863,58000.0
2007-05-29 15:40:00,29.61,29.7,29.61,29.68,114800.0,20.3863,20.4483,20.3863,20.4345,114800.0
2007-05-29 15:45:00,29.69,29.7,29.64,29.65,60800.0,20.4414,20.4483,20.407,20.4139,60800.0
2007-05-29 15:50:00,29.65,29.65,29.63,29.65,78800.0,20.4139,20.4139,20.4001,20.4139,78800.0
2007-05-29 15:55:00,29.65,29.65,29.63,29.65,106000.0,20.4139,20.4139,20.4001,20.4139,106000.0
2007-05-30 09:30:00,29.45,29.58,29.45,29.55,91200.0,20.2762,20.3657,20.2762,20.345,91200.0
2007-05-30 09:35:00,29.55,29.63,29.51,29.61,87600.0,20.345,20.4001,20.3175,20.3863,87600.0
2007-05-30 09:40:00,29.6,29.62,29.54,29.54,80000.0,20.3794,20.3932,20.3381,20.3381,80000.0
2007-05-30 09:45:00,29.54,29.58,29.51,29.57,140400.0,20.3381,20.3657,20.3175,20.3588,140400.0
2007-05-30 09:50:00,29.57,29.66,29.53,29.66,55200.0,20.3588,20.4208,20.3313,20.4208,55200.0
2007-05-30 09:55:00,29.66,29.66,29.59,29.61,46400.0,20.4208,20.4208,20.3726,20.3863,46400.0
2007-05-30 10:00:00,29.61,29.61,29.48,29.49,74800.0,20.3863,20.3863,20.2968,20.3037,74800.0
2007-05-30 10:05:00,29.5,29.56,29.49,29.56,46000.0,20.3106,20.3519,20.3037,20.3519,46000.0
2007-05-30 10:10:00,29.57,29.6,29.57,29.57,78400.0,20.3588,20.3794,20.3588,20.3588,78400.0
2007-05-30 10:15:00,29.58,29.64,29.58,29.62,43200.0,20.3657,20.407,20.3657,20.3932,43200.0
2007-05-30 10:20:00,29.63,29.66,29.61,29.63,46000.0,20.4001,20.4208,20.3863,20.4001,46000.0
2007-05-30 10:25:00,29.62,29.66,29.6,29.61,42400.0,20.3932,20.4208,20.3794,20.3863,42400.0
2007-05-30 10:30:00,29.62,29.66,29.61,29.61,92800.0,20.3932,20.4208,20.3863,20.3863,92800.0
2007-05-30 10:35:00,29.63,29.64,29.61,29.63,44800.0,20.4001,20.407,20.3863,20.4001,44800.0
2007-05-30 10:40:00,29.63,29.63,29.61,29.62,36800.0,20.4001,20.4001,20.3863,20.3932,36800.0
2007-05-30 10:45:00,29.62,29.66,29.61,29.64,60800.0,20.3932,20.4208,20.3863,20.407,60800.0
2007-05-30 10:50:00,29.64,29.64,29.62,29.64,25600.0,20.407,20.407,20.3932,20.407,25600.0
2007-05-30 10:55:00,29.64,29.64,29.62,29.62,57200.0,20.407,20.407,20.3932,20.3932,57200.0
2007-05-30 11:00:00,29.62,29.64,29.61,29.63,49600.0,20.3932,20.407,20.3863,20.4001,49600.0
2007-05-30 11:05:00,29.63,29.64,29.61,29.61,34800.0,20.4001,20.407,20.3863,20.3863,34800.0
2007-05-30 11:10:00,29.61,29.61,29.58,29.58,27200.0,20.3863,20.3863,20.3657,20.3657,27200.0
2007-05-30 11:15:00,29.57,29.6,29.57,29.59,18400.0,20.3588,20.3794,20.3588,20.3726,18400.0
2007-05-30 11:20:00,29.59,29.63,29.59,29.62,44400.0,20.3726,20.4001,20.3726,20.3932,44400.0
2007-05-30 11:25:00,29.62,29.63,29.57,29.59,58400.0,20.3932,20.4001,20.3588,20.3726,58400.0
2007-05-30 11:30:00,29.59,29.61,29.59,29.6,28400.0,20.3726,20.3863,20.3726,20.3794,28400.0
2007-05-30 11:35:00,29.6,29.61,29.59,29.59,20000.0,20.3794,20.3863,20.3726,20.3726,20000.0
2007-05-30 11:40:00,29.6,29.63,29.6,29.61,25600.0,20.3794,20.4001,20.3794,20.3863,25600.0
2007-05-30 11:45:00,29.61,29.61,29.58,29.6,14400.0,20.3863,20.3863,20.3657,20.3794,14400.0
2007-05-30 11:50:00,29.6,29.62,29.6,29.61,17200.0,20.3794,20.3932,20.3794,20.3863,17200.0
2007-05-30 11:55:00,29.61,29.61,29.59,29.6,29200.0,20.3863,20.3863,20.3726,20.3794,29200.0
2007-05-30 12:00:00,29.59,29.61,29.59,29.6,11600.0,20.3726,20.3863,20.3726,20.3794,11600.0
2007-05-30 12:05:00,29.6,29.6,29.56,29.58,53200.0,20.3794,20.3794,20.3519,20.3657,53200.0
2007-05-30 12:10:00,29.59,29.59,29.58,29.58,11200.0,20.3726,20.3726,20.3657,20.3657,11200.0
2007-05-30 12:15:00,29.59,29.61,29.58,29.58,34800.0,20.3726,20.3863,20.3657,20.3657,34800.0
2007-05-30 12:20:00,29.59,29.61,29.58,29.59,46000.0,20.3726,20.3863,20.3657,20.3726,46000.0
2007-05-30 12:25:00,29.58,29.65,29.58,29.64,44400.0,20.3657,20.4139,20.3657,20.407,44400.0
2007-05-30 12:30:00,29.64,29.67,29.63,29.67,35200.0,20.407,20.4276,20.4001,20.4276,35200.0
2007-05-30 12:35:00,29.66,29.67,29.64,29.64,19200.0,20.4208,20.4276,20.407,20.407,19200.0
2007-05-30 12:40:00,29.64,29.65,29.64,29.64,26800.0,20.407,20.4139,20.407,20.407,26800.0
2007-05-30 12:45:00,29.64,29.65,29.64,29.65,12000.0,20.407,20.4139,20.407,20.4139,12000.0
2007-05-30 12:50:00,29.65,29.65,29.64,29.64,31200.0,20.4139,20.4139,20.407,20.407,31200.0
2007-05-30 12:55:00,29.63,29.63,29.61,29.61,16400.0,20.4001,20.4001,20.3863,20.3863,16400.0
2007-05-30 13:00:00,29.61,29.61,29.58,29.59,17600.0,20.3863,20.3863,20.3657,20.3726,17600.0
2007-05-30 13:05:00,29.59,29.61,29.59,29.6,13600.0,20.3726,20.3863,20.3726,20.3794,13600.0
2007-05-30 13:10:00,29.59,29.61,29.58,29.6,17200.0,20.3726,20.3863,20.3657,20.3794,17200.0
2007-05-30 13:15:00,29.6,29.61,29.59,29.6,18400.0,20.3794,20.3863,20.3726,20.3794,18400.0
2007-05-30 13:20:00,29.6,29.62,29.59,29.61,36400.0,20.3794,20.3932,20.3726,20.3863,36400.0
2007-05-30 13:25:00,29.62,29.63,29.62,29.62,26400.0,20.3932,20.4001,20.3932,20.3932,26400.0
2007-05-30 13:30:00,29.61,29.62,29.61,29.62,28400.0,20.3863,20.3932,20.3863,20.3932,28400.0
2007-05-30 13:35:00,29.61,29.61,29.58,29.58,34000.0,20.3863,20.3863,20.3657,20.3657,34000.0
2007-05-30 13:40:00,29.58,29.58,29.56,29.56,33200.0,20.3657,20.3657,20.3519,20.3519,33200.0
2007-05-30 13:45:00,29.55,29.6,29.55,29.6,12400.0,20.345,20.3794,20.345,20.3794,12400.0
2007-05-30 13:50:00,29.6,29.61,29.59,29.61,18800.0,20.3794,20.3863,20.3726,20.3863,18800.0
2007-05-30 13:55:00,29.61,29.61,29.59,29.59,24000.0,20.3863,20.3863,20.3726,20.3726,24000.0
2007-05-30 14:00:00,29.59,29.62,29.53,29.53,77600.0,20.3726,20.3932,20.3313,20.3313,77600.0
2007-05-30 14:05:00,29.54,29.58,29.48,29.56,90800.0,20.3381,20.3657,20.2968,20.3519,90800.0
2007-05-30 14:10:00,29.57,29.63,29.56,29.6,77600.0,20.3588,20.4001,20.3519,20.3794,77600.0
2007-05-30 14:15:00,29.61,29.65,29.59,29.61,78400.0,20.3863,20.4139,20.3726,20.3863,78400.0
2007-05-30 14:20:00,29.6,29.6,29.56,29.6,44000.0,20.3794,20.3794,20.3519,20.3794,44000.0
2007-05-30 14:25:00,29.6,29.65,29.59,29.64,91600.0,20.3794,20.4139,20.3726,20.407,91600.0
2007-05-30 14:30:00,29.64,29.65,29.59,29.61,91200.0,20.407,20.4139,20.3726,20.3863,91200.0
2007-05-30 14:35:00,29.61,29.67,29.61,29.64,46800.0,20.3863,20.4276,20.3863,20.407,46800.0
2007-05-30 14:40:00,29.64,29.7,29.64,29.67,40000.0,20.407,20.4483,20.407,20.4276,40000.0
2007-05-30 14:45:00,29.68,29.7,29.66,29.67,46800.0,20.4345,20.4483,20.4208,20.4276,46800.0
2007-05-30 14:50:00,29.66,29.72,29.66,29.69,48000.0,20.4208,20.4621,20.4208,20.4414,48000.0
2007-05-30 14:55:00,29.69,29.73,29.68,29.71,53200.0,20.4414,20.469,20.4345,20.4552,53200.0
2007-05-30 15:00:00,29.72,29.74,29.68,29.7,53600.0,20.4621,20.4758,20.4345,20.4483,53600.0
2007-05-30 15:05:00,29.7,29.7,29.66,29.67,46400.0,20.4483,20.4483,20.4208,20.4276,46400.0
2007-05-30 15:10:00,29.67,29.71,29.67,29.67,40400.0,20.4276,20.4552,20.4276,20.4276,40400.0
2007-05-30 15:15:00,29.67,29.69,29.65,29.67,47600.0,20.4276,20.4414,20.4139,20.4276,47600.0
2007-05-30 15:20:00,29.67,29.69,29.65,29.69,44400.0,20.4276,20.4414,20.4139,20.4414,44400.0
2007-05-30 15:25:00,29.69,29.7,29.67,29.69,32000.0,20.4414,20.4483,20.4276,20.4414,32000.0
2007-05-30 15:30:00,29.69,29.72,29.69,29.72,68800.0,20.4414,20.4621,20.4414,20.4621,68800.0
2007-05-30 15:35:00,29.72,29.72,29.67,29.69,81200.0,20.4621,20.4621,20.4276,20.4414,81200.0
2007-05-30 15:40:00,29.69,29.7,29.67,29.68,52400.0,20.4414,20.4483,20.4276,20.4345,52400.0
2007-05-30 15:45:00,29.68,29.71,29.67,29.67,58000.0,20.4345,20.4552,20.4276,20.4276,58000.0
2007-05-30 15:50:00,29.68,29.73,29.68,29.73,61200.0,20.4345,20.469,20.4345,20.469,61200.0
2007-05-30 15:55:00,29.72,29.73,29.7,29.73,153600.0,20.4621,20.469,20.4483,20.469,153600.0
2007-05-31 09:30:00,29.76,30.02,29.75,30.01,189200.0,20.4896,20.6686,20.4827,20.6617,189200.0
2007-05-31 09:35:00,30.01,30.07,29.93,29.99,180400.0,20.6617,20.703,20.6067,20.648,180400.0
2007-05-31 09:40:00,29.98,30.09,29.98,30.05,158400.0,20.6411,20.7168,20.6411,20.6893,158400.0
2007-05-31 09:45:00,30.07,30.22,30.06,30.18,164800.0,20.703,20.8063,20.6962,20.7788,164800.0
2007-05-31 09:50:00,30.18,30.22,30.13,30.16,125200.0,20.7788,20.8063,20.7444,20.765,125200.0
2007-05-31 09:55:00,30.16,30.2,30.08,30.15,160000.0,20.765,20.7925,20.7099,20.7581,160000.0
2007-05-31 10:00:00,30.15,30.18,30.11,30.12,112000.0,20.7581,20.7788,20.7306,20.7375,112000.0
2007-05-31 10:05:00,30.13,30.14,30.11,30.11,44800.0,20.7444,20.7512,20.7306,20.7306,44800.0
2007-05-31 10:10:00,30.12,30.12,30.0,30.01,130400.0,20.7375,20.7375,20.6548,20.6617,130400.0
2007-05-31 10:15:00,30.01,30.03,29.98,29.99,97600.0,20.6617,20.6755,20.6411,20.648,97600.0
2007-05-31 10:20:00,29.98,30.04,29.96,30.01,78800.0,20.6411,20.6824,20.6273,20.6617,78800.0
2007-05-31 10:25:00,30.0,30.03,30.0,30.03,33200.0,20.6548,20.6755,20.6548,20.6755,33200.0
2007-05-31 10:30:00,30.03,30.1,30.0,30.1,129200.0,20.6755,20.7237,20.6548,20.7237,129200.0
2007-05-31 10:35:00,30.1,30.1,30.06,30.07,72000.0,20.7237,20.7237,20.6962,20.703,72000.0
2007-05-31 10:40:00,30.07,30.07,30.02,30.03,48800.0,20.703,20.703,20.6686,20.6755,48800.0
2007-05-31 10:45:00,30.02,30.03,30.0,30.0,53200.0,20.6686,20.6755,20.6548,20.6548,53200.0
2007-05-31 10:50:00,30.0,30.01,29.98,30.0,57600.0,20.6548,20.6617,20.6411,20.6548,57600.0
2007-05-31 10:55:00,30.0,30.02,30.0,30.01,27600.0,20.6548,20.6686,20.6548,20.6617,27600.0
2007-05-31 11:00:00,30.01,30.04,30.0,30.01,51600.0,20.6617,20.6824,20.6548,20.6617,51600.0
2007-05-31 11:05:00,30.02,30.03,30.0,30.01,30400.0,20.6686,20.6755,20.6548,20.6617,30400.0
2007-05-31 11:10:00,30.02,30.05,30.0,30.03,37200.0,20.6686,20.6893,20.6548,20.6755,37200.0
2007-05-31 11:15:00,30.03,30.03,29.99,29.99,76000.0,20.6755,20.6755,20.648,20.648,76000.0
2007-05-31 11:20:00,29.99,30.03,29.96,30.0,87200.0,20.648,20.6755,20.6273,20.6548,87200.0
2007-05-31 11:25:00,30.0,30.02,29.97,29.98,54800.0,20.6548,20.6686,20.6342,20.6411,54800.0
2007-05-31 11:30:00,29.99,30.03,29.99,30.02,34800.0,20.648,20.6755,20.648,20.6686,34800.0
2007-05-31 11:35:00,30.03,30.06,30.03,30.06,55200.0,20.6755,20.6962,20.6755,20.6962,55200.0
2007-05-31 11:40:00,30.06,30.07,30.05,30.06,72400.0,20.6962,20.703,20.6893,20.6962,72400.0
2007-05-31 11:45:00,30.07,30.09,30.06,30.09,58800.0,20.703,20.7168,20.6962,20.7168,58800.0
2007-05-31 11:50:00,30.09,30.09,30.08,30.08,24000.0,20.7168,20.7168,20.7099,20.7099,24000.0
2007-05-31 11:55:00,30.08,30.13,30.08,30.13,95600.0,20.7099,20.7444,20.7099,20.7444,95600.0
2007-05-31 12:00:00,30.13,30.14,30.1,30.13,98000.0,20.7444,20.7512,20.7237,20.7444,98000.0
2007-05-31 12:05:00,30.14,30.17,30.13,30.17,48800.0,20.7512,20.7719,20.7444,20.7719,48800.0
2007-05-31 12:10:00,30.17,30.19,30.14,30.18,140800.0,20.7719,20.7857,20.7512,20.7788,140800.0
2007-05-31 12:15:00,30.18,30.21,30.18,30.21,84000.0,20.7788,20.7994,20.7788,20.7994,84000.0
2007-05-31 12:20:00,30.2,30.27,30.2,30.27,142000.0,20.7925,20.8407,20.7925,20.8407,142000.0
2007-05-31 12:25:00,30.27,30.29,30.23,30.27,123600.0,20.8407,20.8545,20.8132,20.8407,123600.0
2007-05-31 12:30:00,30.26,30.26,30.23,30.23,62800.0,20.8339,20.8339,20.8132,20.8132,62800.0
2007-05-31 12:35:00,30.23,30.25,30.21,30.23,57600.0,20.8132,20.827,20.7994,20.8132,57600.0
2007-05-31 12:40:00,30.23,30.25,30.22,30.24,52000.0,20.8132,20.827,20.8063,20.8201,52000.0
2007-05-31 12:45:00,30.24,30.24,30.17,30.18,112400.0,20.8201,20.8201,20.7719,20.7788,112400.0
2007-05-31 12:50:00,30.18,30.21,30.15,30.18,103600.0,20.7788,20.7994,20.7581,20.7788,103600.0
2007-05-31 12:55:00,30.19,30.21,30.16,30.16,48800.0,20.7857,20.7994,20.765,20.765,48800.0
2007-05-31 13:00:00,30.17,30.18,30.16,30.17,26400.0,20.7719,20.7788,20.765,20.7719,26400.0
2007-05-31 13:05:00,30.17,30.17,30.08,30.1,87200.0,20.7719,20.7719,20.7099,20.7237,87200.0
2007-05-31 13:10:00,30.09,30.14,30.08,30.14,43200.0,20.7168,20.7512,20.7099,20.7512,43200.0
2007-05-31 13:15:00,30.13,30.14,30.1,30.11,50800.0,20.7444,20.7512,20.7237,20.7306,50800.0
2007-05-31 13:20:00,30.11,30.11,30.08,30.08,44800.0,20.7306,20.7306,20.7099,20.7099,44800.0
2007-05-31 13:25:00,30.08,30.08,30.02,30.06,114800.0,20.7099,20.7099,20.6686,20.6962,114800.0
2007-05-31 13:30:00,30.06,30.06,30.0,30.02,96000.0,20.6962,20.6962,20.6548,20.6686,96000.0
2007-05-31 13:35:00,30.02,30.03,30.02,30.02,36800.0,20.6686,20.6755,20.6686,20.6686,36800.0
2007-05-31 13:40:00,30.02,30.05,30.02,30.05,69600.0,20.6686,20.6893,20.6686,20.6893,69600.0
2007-05-31 13:45:00,30.05,30.07,30.05,30.07,22000.0,20.6893,20.703,20.6893,20.703,22000.0
2007-05-31 13:50:00,30.06,30.11,30.06,30.1,66400.0,20.6962,20.7306,20.6962,20.7237,66400.0
2007-05-31 13:55:00,30.1,30.15,30.1,30.14,80400.0,20.7237,20.7581,20.7237,20.7512,80400.0
2007-05-31 14:00:00,30.14,30.15,30.13,30.13,51600.0,20.7512,20.7581,20.7444,20.7444,51600.0
2007-05-31 14:05:00,30.13,30.2,30.11,30.19,64400.0,20.7444,20.7925,20.7306,20.7857,64400.0
2007-05-31 14:10:00,30.19,30.2,30.14,30.14,44400.0,20.7857,20.7925,20.7512,20.7512,44400.0
2007-05-31 14:15:00,30.14,30.17,30.13,30.16,48400.0,20.7512,20.7719,20.7444,20.765,48400.0
2007-05-31 14:20:00,30.15,30.17,30.14,30.17,61200.0,20.7581,20.7719,20.7512,20.7719,61200.0
2007-05-31 14:25:00,30.17,30.19,30.12,30.12,116000.0,20.7719,20.7857,20.7375,20.7375,116000.0
2007-05-31 14:30:00,30.12,30.16,30.12,30.14,48800.0,20.7375,20.765,20.7375,20.7512,48800.0
2007-05-31 14:35:00,30.14,30.15,30.13,30.14,45600.0,20.7512,20.7581,20.7444,20.7512,45600.0
2007-05-31 14:40:00,30.14,30.16,30.13,30.13,83200.0,20.7512,20.765,20.7444,20.7444,83200.0
2007-05-31 14:45:00,30.13,30.13,30.11,30.11,44800.0,20.7444,20.7444,20.7306,20.7306,44800.0
2007-05-31 14:50:00,30.11,30.12,30.11,30.12,33200.0,20.7306,20.7375,20.7306,20.7375,33200.0
2007-05-31 14:55:00,30.12,30.15,30.1,30.1,77600.0,20.7375,20.7581,20.7237,20.7237,77600.0
2007-05-31 15:00:00,30.1,30.13,30.1,30.13,74400.0,20.7237,20.7444,20.7237,20.7444,74400.0
2007-05-31 15:05:00,30.12,30.15,30.11,30.12,54800.0,20.7375,20.7581,20.7306,20.7375,54800.0
2007-05-31 15:10:00,30.12,30.18,30.12,30.16,90800.0,20.7375,20.7788,20.7375,20.765,90800.0
2007-05-31 15:15:00,30.16,30.18,30.12,30.12,79200.0,20.765,20.7788,20.7375,20.7375,79200.0
2007-05-31 15:20:00,30.12,30.17,30.08,30.1,155200.0,20.7375,20.7719,20.7099,20.7237,155200.0
2007-05-31 15:25:00,30.1,30.12,30.06,30.08,138000.0,20.7237,20.7375,20.6962,20.7099,138000.0
2007-05-31 15:30:00,30.09,30.11,30.04,30.04,115600.0,20.7168,20.7306,20.6824,20.6824,115600.0
2007-05-31 15:35:00,30.04,30.11,30.03,30.1,151200.0,20.6824,20.7306,20.6755,20.7237,151200.0
2007-05-31 15:40:00,30.1,30.11,30.08,30.1,80400.0,20.7237,20.7306,20.7099,20.7237,80400.0
2007-05-31 15:45:00,30.1,30.13,30.1,30.13,100800.0,20.7237,20.7444,20.7237,20.7444,100800.0
2007-05-31 15:50:00,30.13,30.16,30.13,30.15,105600.0,20.7444,20.765,20.7444,20.7581,105600.0
2007-05-31 15:55:00,30.15,30.16,30.12,30.12,176000.0,20.7581,20.765,20.7375,20.7375,176000.0
2007-06-01 09:30:00,30.31,30.42,30.3,30.4,184800.0,20.8683,20.944,20.8614,20.9302,184800.0
2007-06-01 09:35:00,30.41,30.53,30.41,30.47,303600.0,20.9371,21.0197,20.9371,20.9784,303600.0
2007-06-01 09:40:00,30.48,30.48,30.38,30.4,102400.0,20.9853,20.9853,20.9165,20.9302,102400.0
2007-06-01 09:45:00,30.4,30.51,30.39,30.5,111200.0,20.9302,21.006,20.9234,20.9991,111200.0
2007-06-01 09:50:00,30.5,30.52,30.45,30.45,176000.0,20.9991,21.0129,20.9647,20.9647,176000.0
2007-06-01 09:55:00,30.45,30.49,30.44,30.47,46800.0,20.9647,20.9922,20.9578,20.9784,46800.0
2007-06-01 10:00:00,30.47,30.51,30.43,30.48,145200.0,20.9784,21.006,20.9509,20.9853,145200.0
2007-06-01 10:05:00,30.47,30.5,30.43,30.45,140000.0,20.9784,20.9991,20.9509,20.9647,140000.0
2007-06-01 10:10:00,30.45,30.5,30.45,30.5,75200.0,20.9647,20.9991,20.9647,20.9991,75200.0
2007-06-01 10:15:00,30.5,30.55,30.49,30.53,116000.0,20.9991,21.0335,20.9922,21.0197,116000.0
2007-06-01 10:20:00,30.54,30.57,30.48,30.48,146000.0,21.0266,21.0473,20.9853,20.9853,146000.0
2007-06-01 10:25:00,30.5,30.55,30.47,30.5,224800.0,20.9991,21.0335,20.9784,20.9991,224800.0
2007-06-01 10:30:00,30.5,30.55,30.49,30.54,121600.0,20.9991,21.0335,20.9922,21.0266,121600.0
2007-06-01 10:35:00,30.54,30.56,30.51,30.54,118400.0,21.0266,21.0404,21.006,21.0266,118400.0
2007-06-01 10:40:00,30.53,30.55,30.5,30.5,71200.0,21.0197,21.0335,20.9991,20.9991,71200.0
2007-06-01 10:45:00,30.5,30.59,30.5,30.56,126800.0,20.9991,21.0611,20.9991,21.0404,126800.0
2007-06-01 10:50:00,30.55,30.58,30.52,30.54,127200.0,21.0335,21.0542,21.0129,21.0266,127200.0
2007-06-01 10:55:00,30.55,30.59,30.52,30.57,102000.0,21.0335,21.0611,21.0129,21.0473,102000.0
2007-06-01 11:00:00,30.57,30.62,30.55,30.56,200800.0,21.0473,21.0817,21.0335,21.0404,200800.0
2007-06-01 11:05:00,30.56,30.61,30.55,30.56,130400.0,21.0404,21.0748,21.0335,21.0404,130400.0
2007-06-01 11:10:00,30.55,30.57,30.52,30.57,73200.0,21.0335,21.0473,21.0129,21.0473,73200.0
2007-06-01 11:15:00,30.56,30.59,30.56,30.57,54800.0,21.0404,21.0611,21.0404,21.0473,54800.0
2007-06-01 11:20:00,30.58,30.58,30.53,30.55,83600.0,21.0542,21.0542,21.0197,21.0335,83600.0
2007-06-01 11:25:00,30.54,30.59,30.53,30.58,53600.0,21.0266,21.0611,21.0197,21.0542,53600.0
2007-06-01 11:30:00,30.58,30.63,30.58,30.63,91600.0,21.0542,21.0886,21.0542,21.0886,91600.0
2007-06-01 11:35:00,30.63,30.67,30.59,30.62,136000.0,21.0886,21.1161,21.0611,21.0817,136000.0
2007-06-01 11:40:00,30.61,30.65,30.61,30.63,64400.0,21.0748,21.1024,21.0748,21.0886,64400.0
2007-06-01 11:45:00,30.63,30.64,30.59,30.59,50400.0,21.0886,21.0955,21.0611,21.0611,50400.0
2007-06-01 11:50:00,30.58,30.62,30.58,30.61,56400.0,21.0542,21.0817,21.0542,21.0748,56400.0
2007-06-01 11:55:00,30.61,30.66,30.61,30.66,86800.0,21.0748,21.1093,21.0748,21.1093,86800.0
2007-06-01 12:00:00,30.66,30.7,30.64,30.65,121200.0,21.1093,21.1368,21.0955,21.1024,121200.0
2007-06-01 12:05:00,30.64,30.64,30.5,30.5,90800.0,21.0955,21.0955,20.9991,20.9991,90800.0
2007-06-01 12:10:00,30.51,30.52,30.43,30.52,128800.0,21.006,21.0129,20.9509,21.0129,128800.0
2007-06-01 12:15:00,30.52,30.55,30.51,30.53,62800.0,21.0129,21.0335,21.006,21.0197,62800.0
2007-06-01 12:20:00,30.53,30.54,30.41,30.41,92000.0,21.0197,21.0266,20.9371,20.9371,92000.0
2007-06-01 12:25:00,30.42,30.51,30.41,30.5,89600.0,20.944,21.006,20.9371,20.9991,89600.0
2007-06-01 12:30:00,30.5,30.56,30.5,30.53,86000.0,20.9991,21.0404,20.9991,21.0197,86000.0
2007-06-01 12:35:00,30.52,30.52,30.48,30.51,44800.0,21.0129,21.0129,20.9853,21.006,44800.0
2007-06-01 12:40:00,30.5,30.51,30.47,30.47,38000.0,20.9991,21.006,20.9784,20.9784,38000.0
2007-06-01 12:45:00,30.47,30.47,30.38,30.38,88000.0,20.9784,20.9784,20.9165,20.9165,88000.0
2007-06-01 12:50:00,30.38,30.41,30.37,30.41,30000.0,20.9165,20.9371,20.9096,20.9371,30000.0
2007-06-01 12:55:00,30.41,30.43,30.4,30.43,33600.0,20.9371,20.9509,20.9302,20.9509,33600.0
2007-06-01 13:00:00,30.43,30.47,30.43,30.45,42400.0,20.9509,20.9784,20.9509,20.9647,42400.0
2007-06-01 13:05:00,30.45,30.5,30.44,30.47,52400.0,20.9647,20.9991,20.9578,20.9784,52400.0
2007-06-01 13:10:00,30.47,30.48,30.44,30.45,44800.0,20.9784,20.9853,20.9578,20.9647,44800.0
2007-06-01 13:15:00,30.46,30.52,30.44,30.52,60000.0,20.9716,21.0129,20.9578,21.0129,60000.0
2007-06-01 13:20:00,30.52,30.52,30.46,30.47,40800.0,21.0129,21.0129,20.9716,20.9784,40800.0
2007-06-01 13:25:00,30.47,30.51,30.47,30.51,8800.0,20.9784,21.006,20.9784,21.006,8800.0
2007-06-01 13:30:00,30.51,30.53,30.5,30.51,24800.0,21.006,21.0197,20.9991,21.006,24800.0
2007-06-01 13:35:00,30.51,30.53,30.49,30.5,40000.0,21.006,21.0197,20.9922,20.9991,40000.0
2007-06-01 13:40:00,30.5,30.5,30.48,30.49,32800.0,20.9991,20.9991,20.9853,20.9922,32800.0
2007-06-01 13:45:00,30.5,30.5,30.49,30.5,15200.0,20.9991,20.9991,20.9922,20.9991,15200.0
2007-06-01 13:50:00,30.5,30.5,30.46,30.47,26000.0,20.9991,20.9991,20.9716,20.9784,26000.0
2007-06-01 13:55:00,30.46,30.48,30.44,30.45,26000.0,20.9716,20.9853,20.9578,20.9647,26000.0
2007-06-01 14:00:00,30.45,30.47,30.44,30.45,38400.0,20.9647,20.9784,20.9578,20.9647,38400.0
2007-06-01 14:05:00,30.45,30.45,30.43,30.43,38800.0,20.9647,20.9647,20.9509,20.9509,38800.0
2007-06-01 14:10:00,30.43,30.46,30.43,30.44,26000.0,20.9509,20.9716,20.9509,20.9578,26000.0
2007-06-01 14:15:00,30.44,30.45,30.43,30.44,18000.0,20.9578,20.9647,20.9509,20.9578,18000.0
2007-06-01 14:20:00,30.44,30.44,30.33,30.33,93200.0,20.9578,20.9578,20.882,20.882,93200.0
2007-06-01 14:25:00,30.33,30.4,30.33,30.38,37200.0,20.882,20.9302,20.882,20.9165,37200.0
2007-06-01 14:30:00,30.39,30.4,30.38,30.39,19600.0,20.9234,20.9302,20.9165,20.9234,19600.0
2007-06-01 14:35:00,30.38,30.4,30.37,30.38,37600.0,20.9165,20.9302,20.9096,20.9165,37600.0
2007-06-01 14:40:00,30.38,30.42,30.38,30.4,52400.0,20.9165,20.944,20.9165,20.9302,52400.0
2007-06-01 14:45:00,30.39,30.42,30.39,30.4,30400.0,20.9234,20.944,20.9234,20.9302,30400.0
2007-06-01 14:50:00,30.4,30.42,30.4,30.42,24800.0,20.9302,20.944,20.9302,20.944,24800.0
2007-06-01 14:55:00,30.42,30.44,30.4,30.41,29600.0,20.944,20.9578,20.9302,20.9371,29600.0
2007-06-01 15:00:00,30.41,30.41,30.33,30.35,61600.0,20.9371,20.9371,20.882,20.8958,61600.0
2007-06-01 15:05:00,30.34,30.37,30.33,30.37,25200.0,20.8889,20.9096,20.882,20.9096,25200.0
2007-06-01 15:10:00,30.37,30.38,30.34,30.38,38000.0,20.9096,20.9165,20.8889,20.9165,38000.0
2007-06-01 15:15:00,30.39,30.42,30.38,30.41,31600.0,20.9234,20.944,20.9165,20.9371,31600.0
2007-06-01 15:20:00,30.41,30.42,30.38,30.38,39600.0,20.9371,20.944,20.9165,20.9165,39600.0
2007-06-01 15:25:00,30.38,30.4,30.38,30.4,57600.0,20.9165,20.9302,20.9165,20.9302,57600.0
2007-06-01 15:30:00,30.4,30.4,30.36,30.37,40800.0,20.9302,20.9302,20.9027,20.9096,40800.0
2007-06-01 15:35:00,30.37,30.4,30.36,30.39,156400.0,20.9096,20.9302,20.9027,20.9234,156400.0
2007-06-01 15:40:00,30.39,30.42,30.39,30.42,81200.0,20.9234,20.944,20.9234,20.944,81200.0
2007-06-01 15:45:00,30.42,30.46,30.41,30.45,136000.0,20.944,20.9716,20.9371,20.9647,136000.0
2007-06-01 15:50:00,30.45,30.48,30.44,30.48,136000.0,20.9647,20.9853,20.9578,20.9853,136000.0
2007-06-01 15:55:00,30.47,30.5,30.47,30.5,218000.0,20.9784,20.9991,20.9784,20.9991,218000.0
2007-06-04 09:30:00,30.43,30.44,30.28,30.4,103200.0,20.9509,20.9578,20.8476,20.9302,103200.0
2007-06-04 09:35:00,30.4,30.43,30.36,30.43,68800.0,20.9302,20.9509,20.9027,20.9509,68800.0
2007-06-04 09:40:00,30.43,30.5,30.41,30.48,141600.0,20.9509,20.9991,20.9371,20.9853,141600.0
2007-06-04 09:45:00,30.48,30.5,30.44,30.44,151600.0,20.9853,20.9991,20.9578,20.9578,151600.0
2007-06-04 09:50:00,30.44,30.49,30.44,30.47,105600.0,20.9578,20.9922,20.9578,20.9784,105600.0
2007-06-04 09:55:00,30.47,30.5,30.46,30.5,133600.0,20.9784,20.9991,20.9716,20.9991,133600.0
2007-06-04 10:00:00,30.5,30.5,30.43,30.44,127200.0,20.9991,20.9991,20.9509,20.9578,127200.0
2007-06-04 10:05:00,30.44,30.5,30.43,30.5,138800.0,20.9578,20.9991,20.9509,20.9991,138800.0
2007-06-04 10:10:00,30.51,30.52,30.49,30.49,204400.0,21.006,21.0129,20.9922,20.9922,204400.0
2007-06-04 10:15:00,30.49,30.5,30.46,30.47,92400.0,20.9922,20.9991,20.9716,20.9784,92400.0
2007-06-04 10:20:00,30.47,30.48,30.46,30.47,61200.0,20.9784,20.9853,20.9716,20.9784,61200.0
2007-06-04 10:25:00,30.48,30.5,30.48,30.49,71600.0,20.9853,20.9991,20.9853,20.9922,71600.0
2007-06-04 10:30:00,30.49,30.5,30.46,30.47,41600.0,20.9922,20.9991,20.9716,20.9784,41600.0
2007-06-04 10:35:00,30.47,30.48,30.45,30.45,49600.0,20.9784,20.9853,20.9647,20.9647,49600.0
2007-06-04 10:40:00,30.45,30.45,30.41,30.44,41600.0,20.9647,20.9647,20.9371,20.9578,41600.0
2007-06-04 10:45:00,30.44,30.44,30.41,30.42,32000.0,20.9578,20.9578,20.9371,20.944,32000.0
2007-06-04 10:50:00,30.41,30.43,30.41,30.41,15200.0,20.9371,20.9509,20.9371,20.9371,15200.0
2007-06-04 10:55:00,30.41,30.44,30.41,30.41,24000.0,20.9371,20.9578,20.9371,20.9371,24000.0
2007-06-04 11:00:00,30.41,30.41,30.38,30.4,37200.0,20.9371,20.9371,20.9165,20.9302,37200.0
2007-06-04 11:05:00,30.4,30.42,30.4,30.42,49600.0,20.9302,20.944,20.9302,20.944,49600.0
2007-06-04 11:10:00,30.42,30.49,30.42,30.48,72400.0,20.944,20.9922,20.944,20.9853,72400.0
2007-06-04 11:15:00,30.48,30.48,30.46,30.46,33600.0,20.9853,20.9853,20.9716,20.9716,33600.0
2007-06-04 11:20:00,30.47,30.49,30.47,30.47,71600.0,20.9784,20.9922,20.9784,20.9784,71600.0
2007-06-04 11:25:00,30.47,30.5,30.47,30.47,90000.0,20.9784,20.9991,20.9784,20.9784,90000.0
2007-06-04 11:30:00,30.47,30.47,30.46,30.46,40800.0,20.9784,20.9784,20.9716,20.9716,40800.0
2007-06-04 11:35:00,30.46,30.47,30.46,30.46,41200.0,20.9716,20.9784,20.9716,20.9716,41200.0
2007-06-04 11:40:00,30.46,30.48,30.45,30.47,38800.0,20.9716,20.9853,20.9647,20.9784,38800.0
2007-06-04 11:45:00,30.46,30.48,30.46,30.46,43600.0,20.9716,20.9853,20.9716,20.9716,43600.0
2007-06-04 11:50:00,30.47,30.48,30.46,30.47,56000.0,20.9784,20.9853,20.9716,20.9784,56000.0
2007-06-04 11:55:00,30.47,30.5,30.47,30.5,64000.0,20.9784,20.9991,20.9784,20.9991,64000.0
2007-06-04 12:00:00,30.5,30.5,30.48,30.5,78000.0,20.9991,20.9991,20.9853,20.9991,78000.0
2007-06-04 12:05:00,30.5,30.5,30.49,30.5,34400.0,20.9991,20.9991,20.9922,20.9991,34400.0
2007-06-04 12:10:00,30.5,30.5,30.45,30.45,53200.0,20.9991,20.9991,20.9647,20.9647,53200.0
2007-06-04 12:15:00,30.45,30.49,30.43,30.49,70400.0,20.9647,20.9922,20.9509,20.9922,70400.0
2007-06-04 12:20:00,30.49,30.5,30.48,30.49,68400.0,20.9922,20.9991,20.9853,20.9922,68400.0
2007-06-04 12:25:00,30.49,30.51,30.49,30.5,84000.0,20.9922,21.006,20.9922,20.9991,84000.0
2007-06-04 12:30:00,30.5,30.5,30.48,30.49,70000.0,20.9991,20.9991,20.9853,20.9922,70000.0
2007-06-04 12:35:00,30.49,30.5,30.46,30.5,62400.0,20.9922,20.9991,20.9716,20.9991,62400.0
2007-06-04 12:40:00,30.5,30.5,30.46,30.47,32800.0,20.9991,20.9991,20.9716,20.9784,32800.0
2007-06-04 12:45:00,30.47,30.49,30.45,30.49,54000.0,20.9784,20.9922,20.9647,20.9922,54000.0
2007-06-04 12:50:00,30.49,30.5,30.47,30.49,97200.0,20.9922,20.9991,20.9784,20.9922,97200.0
2007-06-04 12:55:00,30.48,30.49,30.47,30.48,35600.0,20.9853,20.9922,20.9784,20.9853,35600.0
2007-06-04 13:00:00,30.48,30.5,30.48,30.48,30400.0,20.9853,20.9991,20.9853,20.9853,30400.0
2007-06-04 13:05:00,30.48,30.48,30.47,30.47,22800.0,20.9853,20.9853,20.9784,20.9784,22800.0
2007-06-04 13:10:00,30.47,30.48,30.46,30.48,28400.0,20.9784,20.9853,20.9716,20.9853,28400.0
2007-06-04 13:15:00,30.47,30.48,30.45,30.45,30400.0,20.9784,20.9853,20.9647,20.9647,30400.0
2007-06-04 13:20:00,30.44,30.45,30.43,30.45,50000.0,20.9578,20.9647,20.9509,20.9647,50000.0
2007-06-04 13:25:00,30.44,30.44,30.42,30.43,34800.0,20.9578,20.9578,20.944,20.9509,34800.0
2007-06-04 13:30:00,30.43,30.47,30.43,30.47,46400.0,20.9509,20.9784,20.9509,20.9784,46400.0
2007-06-04 13:35:00,30.46,30.49,30.44,30.46,52400.0,20.9716,20.9922,20.9578,20.9716,52400.0
2007-06-04 13:40:00,30.46,30.5,30.46,30.48,40000.0,20.9716,20.9991,20.9716,20.9853,40000.0
2007-06-04 13:45:00,30.49,30.5,30.49,30.5,24000.0,20.9922,20.9991,20.9922,20.9991,24000.0
2007-06-04 13:50:00,30.5,30.5,30.49,30.5,20800.0,20.9991,20.9991,20.9922,20.9991,20800.0
2007-06-04 13:55:00,30.5,30.5,30.5,30.5,35200.0,20.9991,20.9991,20.9991,20.9991,35200.0
2007-06-04 14:00:00,30.5,30.5,30.5,30.5,110400.0,20.9991,20.9991,20.9991,20.9991,110400.0
2007-06-04 14:05:00,30.5,30.51,30.47,30.49,95600.0,20.9991,21.006,20.9784,20.9922,95600.0
2007-06-04 14:10:00,30.49,30.51,30.48,30.48,111600.0,20.9922,21.006,20.9853,20.9853,111600.0
2007-06-04 14:15:00,30.48,30.49,30.47,30.49,50400.0,20.9853,20.9922,20.9784,20.9922,50400.0
2007-06-04 14:20:00,30.49,30.5,30.47,30.47,55600.0,20.9922,20.9991,20.9784,20.9784,55600.0
2007-06-04 14:25:00,30.48,30.49,30.47,30.49,37200.0,20.9853,20.9922,20.9784,20.9922,37200.0
2007-06-04 14:30:00,30.49,30.49,30.45,30.49,70000.0,20.9922,20.9922,20.9647,20.9922,70000.0
2007-06-04 14:35:00,30.48,30.53,30.48,30.52,96800.0,20.9853,21.0197,20.9853,21.0129,96800.0
2007-06-04 14:40:00,30.53,30.53,30.45,30.49,63200.0,21.0197,21.0197,20.9647,20.9922,63200.0
2007-06-04 14:45:00,30.49,30.51,30.45,30.5,41600.0,20.9922,21.006,20.9647,20.9991,41600.0
2007-06-04 14:50:00,30.5,30.5,30.45,30.5,76000.0,20.9991,20.9991,20.9647,20.9991,76000.0
2007-06-04 14:55:00,30.5,30.52,30.47,30.49,69200.0,20.9991,21.0129,20.9784,20.9922,69200.0
2007-06-04 15:00:00,30.49,30.52,30.45,30.45,62800.0,20.9922,21.0129,20.9647,20.9647,62800.0
2007-06-04 15:05:00,30.45,30.52,30.45,30.47,97600.0,20.9647,21.0129,20.9647,20.9784,97600.0
2007-06-04 15:10:00,30.49,30.52,30.47,30.5,44800.0,20.9922,21.0129,20.9784,20.9991,44800.0
2007-06-04 15:15:00,30.5,30.5,30.47,30.47,56400.0,20.9991,20.9991,20.9784,20.9784,56400.0
2007-06-04 15:20:00,30.47,30.53,30.46,30.49,170000.0,20.9784,21.0197,20.9716,20.9922,170000.0
2007-06-04 15:25:00,30.48,30.5,30.48,30.5,75600.0,20.9853,20.9991,20.9853,20.9991,75600.0
2007-06-04 15:30:00,30.5,30.5,30.48,30.49,109200.0,20.9991,20.9991,20.9853,20.9922,109200.0
2007-06-04 15:35:00,30.49,30.5,30.48,30.5,66000.0,20.9922,20.9991,20.9853,20.9991,66000.0
2007-06-04 15:40:00,30.5,30.5,30.48,30.49,46400.0,20.9991,20.9991,20.9853,20.9922,46400.0
2007-06-04 15:45:00,30.49,30.5,30.48,30.5,108400.0,20.9922,20.9991,20.9853,20.9991,108400.0
2007-06-04 15:50:00,30.5,30.5,30.48,30.48,96400.0,20.9991,20.9991,20.9853,20.9853,96400.0
2007-06-04 15:55:00,30.48,30.48,30.47,30.47,122800.0,20.9853,20.9853,20.9784,20.9784,122800.0
2007-06-05 09:30:00,30.28,30.38,30.28,30.35,121600.0,20.8476,20.9165,20.8476,20.8958,121600.0
2007-06-05 09:35:00,30.31,30.35,30.19,30.26,229200.0,20.8683,20.8958,20.7857,20.8339,229200.0
2007-06-05 09:40:00,30.26,30.3,30.21,30.28,172000.0,20.8339,20.8614,20.7994,20.8476,172000.0
2007-06-05 09:45:00,30.28,30.3,30.25,30.28,48000.0,20.8476,20.8614,20.827,20.8476,48000.0
2007-06-05 09:50:00,30.28,30.28,30.18,30.18,62000.0,20.8476,20.8476,20.7788,20.7788,62000.0
2007-06-05 09:55:00,30.18,30.22,30.14,30.21,66400.0,20.7788,20.8063,20.7512,20.7994,66400.0
2007-06-05 10:00:00,30.22,30.25,30.18,30.19,94400.0,20.8063,20.827,20.7788,20.7857,94400.0
2007-06-05 10:05:00,30.2,30.22,30.17,30.22,66000.0,20.7925,20.8063,20.7719,20.8063,66000.0
2007-06-05 10:10:00,30.21,30.24,30.19,30.2,55200.0,20.7994,20.8201,20.7857,20.7925,55200.0
2007-06-05 10:15:00,30.21,30.21,30.15,30.15,86400.0,20.7994,20.7994,20.7581,20.7581,86400.0
2007-06-05 10:20:00,30.15,30.15,30.09,30.09,159600.0,20.7581,20.7581,20.7168,20.7168,159600.0
2007-06-05 10:25:00,30.09,30.18,30.09,30.18,112800.0,20.7168,20.7788,20.7168,20.7788,112800.0
2007-06-05 10:30:00,30.18,30.31,30.15,30.3,131600.0,20.7788,20.8683,20.7581,20.8614,131600.0
2007-06-05 10:35:00,30.31,30.45,30.3,30.45,127200.0,20.8683,20.9647,20.8614,20.9647,127200.0
2007-06-05 10:40:00,30.45,30.47,30.37,30.41,194400.0,20.9647,20.9784,20.9096,20.9371,194400.0
2007-06-05 10:45:00,30.41,30.5,30.4,30.47,142400.0,20.9371,20.9991,20.9302,20.9784,142400.0
2007-06-05 10:50:00,30.46,30.5,30.43,30.46,145200.0,20.9716,20.9991,20.9509,20.9716,145200.0
2007-06-05 10:55:00,30.46,30.5,30.45,30.49,113200.0,20.9716,20.9991,20.9647,20.9922,113200.0
2007-06-05 11:00:00,30.49,30.49,30.44,30.48,54800.0,20.9922,20.9922,20.9578,20.9853,54800.0
2007-06-05 11:05:00,30.48,30.5,30.47,30.49,80800.0,20.9853,20.9991,20.9784,20.9922,80800.0
2007-06-05 11:10:00,30.49,30.5,30.45,30.45,59600.0,20.9922,20.9991,20.9647,20.9647,59600.0
2007-06-05 11:15:00,30.45,30.45,30.39,30.39,54000.0,20.9647,20.9647,20.9234,20.9234,54000.0
2007-06-05 11:20:00,30.38,30.41,30.33,30.34,53200.0,20.9165,20.9371,20.882,20.8889,53200.0
2007-06-05 11:25:00,30.33,30.34,30.3,30.3,24400.0,20.882,20.8889,20.8614,20.8614,24400.0
2007-06-05 11:30:00,30.3,30.31,30.28,30.31,64000.0,20.8614,20.8683,20.8476,20.8683,64000.0
2007-06-05 11:35:00,30.32,30.39,30.3,30.3,52800.0,20.8752,20.9234,20.8614,20.8614,52800.0
2007-06-05 11:40:00,30.31,30.32,30.27,30.3,67600.0,20.8683,20.8752,20.8407,20.8614,67600.0
2007-06-05 11:45:00,30.3,30.32,30.23,30.25,46800.0,20.8614,20.8752,20.8132,20.827,46800.0
2007-06-05 11:50:00,30.24,30.24,30.16,30.17,47200.0,20.8201,20.8201,20.765,20.7719,47200.0
2007-06-05 11:55:00,30.17,30.17,30.1,30.1,81600.0,20.7719,20.7719,20.7237,20.7237,81600.0
2007-06-05 12:00:00,30.09,30.1,30.06,30.08,60800.0,20.7168,20.7237,20.6962,20.7099,60800.0
2007-06-05 12:05:00,30.08,30.13,30.08,30.1,62000.0,20.7099,20.7444,20.7099,20.7237,62000.0
2007-06-05 12:10:00,30.1,30.1,30.03,30.08,50400.0,20.7237,20.7237,20.6755,20.7099,50400.0
2007-06-05 12:15:00,30.09,30.09,30.03,30.03,40800.0,20.7168,20.7168,20.6755,20.6755,40800.0
2007-06-05 12:20:00,30.04,30.09,30.04,30.07,43200.0,20.6824,20.7168,20.6824,20.703,43200.0
2007-06-05 12:25:00,30.07,30.08,30.05,30.08,27600.0,20.703,20.7099,20.6893,20.7099,27600.0
2007-06-05 12:30:00,30.08,30.19,30.08,30.19,45600.0,20.7099,20.7857,20.7099,20.7857,45600.0
2007-06-05 12:35:00,30.19,30.21,30.16,30.17,92800.0,20.7857,20.7994,20.765,20.7719,92800.0
2007-06-05 12:40:00,30.17,30.19,30.17,30.18,35200.0,20.7719,20.7857,20.7719,20.7788,35200.0
2007-06-05 12:45:00,30.18,30.2,30.17,30.17,46000.0,20.7788,20.7925,20.7719,20.7719,46000.0
2007-06-05 12:50:00,30.18,30.21,30.17,30.19,25200.0,20.7788,20.7994,20.7719,20.7857,25200.0
2007-06-05 12:55:00,30.18,30.2,30.18,30.18,19600.0,20.7788,20.7925,20.7788,20.7788,19600.0
2007-06-05 13:00:00,30.18,30.23,30.17,30.23,68400.0,20.7788,20.8132,20.7719,20.8132,68400.0
2007-06-05 13:05:00,30.22,30.24,30.2,30.23,36400.0,20.8063,20.8201,20.7925,20.8132,36400.0
2007-06-05 13:10:00,30.23,30.29,30.23,30.24,47600.0,20.8132,20.8545,20.8132,20.8201,47600.0
2007-06-05 13:15:00,30.23,30.24,30.21,30.21,36800.0,20.8132,20.8201,20.7994,20.7994,36800.0
2007-06-05 13:20:00,30.21,30.23,30.21,30.23,23600.0,20.7994,20.8132,20.7994,20.8132,23600.0
2007-06-05 13:25:00,30.22,30.23,30.2,30.2,33200.0,20.8063,20.8132,20.7925,20.7925,33200.0
2007-06-05 13:30:00,30.2,30.22,30.2,30.22,8400.0,20.7925,20.8063,20.7925,20.8063,8400.0
2007-06-05 13:35:00,30.22,30.24,30.22,30.24,15200.0,20.8063,20.8201,20.8063,20.8201,15200.0
2007-06-05 13:40:00,30.24,30.25,30.19,30.2,88400.0,20.8201,20.827,20.7857,20.7925,88400.0
2007-06-05 13:45:00,30.19,30.21,30.18,30.19,48800.0,20.7857,20.7994,20.7788,20.7857,48800.0
2007-06-05 13:50:00,30.19,30.22,30.18,30.18,69200.0,20.7857,20.8063,20.7788,20.7788,69200.0
2007-06-05 13:55:00,30.18,30.2,30.18,30.18,45200.0,20.7788,20.7925,20.7788,20.7788,45200.0
2007-06-05 14:00:00,30.18,30.19,30.18,30.19,34800.0,20.7788,20.7857,20.7788,20.7857,34800.0
2007-06-05 14:05:00,30.19,30.2,30.15,30.17,68000.0,20.7857,20.7925,20.7581,20.7719,68000.0
2007-06-05 14:10:00,30.17,30.22,30.17,30.19,41600.0,20.7719,20.8063,20.7719,20.7857,41600.0
2007-06-05 14:15:00,30.2,30.22,30.19,30.21,82800.0,20.7925,20.8063,20.7857,20.7994,82800.0
2007-06-05 14:20:00,30.21,30.25,30.2,30.23,58000.0,20.7994,20.827,20.7925,20.8132,58000.0
2007-06-05 14:25:00,30.23,30.23,30.21,30.21,34000.0,20.8132,20.8132,20.7994,20.7994,34000.0
2007-06-05 14:30:00,30.22,30.23,30.16,30.16,45600.0,20.8063,20.8132,20.765,20.765,45600.0
2007-06-05 14:35:00,30.16,30.21,30.16,30.2,94800.0,20.765,20.7994,20.765,20.7925,94800.0
2007-06-05 14:40:00,30.2,30.22,30.19,30.21,37600.0,20.7925,20.8063,20.7857,20.7994,37600.0
2007-06-05 14:45:00,30.21,30.25,30.21,30.25,32800.0,20.7994,20.827,20.7994,20.827,32800.0
2007-06-05 14:50:00,30.26,30.28,30.24,30.25,37600.0,20.8339,20.8476,20.8201,20.827,37600.0
2007-06-05 14:55:00,30.25,30.27,30.21,30.22,38400.0,20.827,20.8407,20.7994,20.8063,38400.0
2007-06-05 15:00:00,30.22,30.24,30.2,30.21,56000.0,20.8063,20.8201,20.7925,20.7994,56000.0
2007-06-05 15:05:00,30.21,30.25,30.2,30.23,46800.0,20.7994,20.827,20.7925,20.8132,46800.0
2007-06-05 15:10:00,30.23,30.27,30.19,30.21,88400.0,20.8132,20.8407,20.7857,20.7994,88400.0
2007-06-05 15:15:00,30.21,30.25,30.2,30.21,52800.0,20.7994,20.827,20.7925,20.7994,52800.0
2007-06-05 15:20:00,30.21,30.26,30.21,30.25,40800.0,20.7994,20.8339,20.7994,20.827,40800.0
2007-06-05 15:25:00,30.24,30.27,30.23,30.26,72800.0,20.8201,20.8407,20.8132,20.8339,72800.0
2007-06-05 15:30:00,30.26,30.31,30.26,30.27,144400.0,20.8339,20.8683,20.8339,20.8407,144400.0
2007-06-05 15:35:00,30.27,30.29,30.25,30.27,48400.0,20.8407,20.8545,20.827,20.8407,48400.0
2007-06-05 15:40:00,30.28,30.28,30.25,30.28,68400.0,20.8476,20.8476,20.827,20.8476,68400.0
2007-06-05 15:45:00,30.28,30.29,30.28,30.28,52400.0,20.8476,20.8545,20.8476,20.8476,52400.0
2007-06-05 15:50:00,30.28,30.29,30.27,30.27,152400.0,20.8476,20.8545,20.8407,20.8407,152400.0
2007-06-05 15:55:00,30.27,30.27,30.23,30.26,124400.0,20.8407,20.8407,20.8132,20.8339,124400.0
2007-06-06 09:30:00,30.23,30.23,30.02,30.02,48000.0,20.8132,20.8132,20.6686,20.6686,48000.0
2007-06-06 09:35:00,30.01,30.01,29.68,29.76,436000.0,20.6617,20.6617,20.4345,20.4896,436000.0
2007-06-06 09:40:00,29.78,29.84,29.75,29.8,219600.0,20.5034,20.5447,20.4827,20.5171,219600.0
2007-06-06 09:45:00,29.8,29.84,29.69,29.79,199600.0,20.5171,20.5447,20.4414,20.5103,199600.0
2007-06-06 09:50:00,29.79,29.81,29.75,29.77,79600.0,20.5103,20.524,20.4827,20.4965,79600.0
2007-06-06 09:55:00,29.77,29.91,29.77,29.84,176000.0,20.4965,20.5929,20.4965,20.5447,176000.0
2007-06-06 10:00:00,29.83,29.85,29.81,29.81,79600.0,20.5378,20.5516,20.524,20.524,79600.0
2007-06-06 10:05:00,29.81,29.82,29.75,29.8,207600.0,20.524,20.5309,20.4827,20.5171,207600.0
2007-06-06 10:10:00,29.8,29.84,29.77,29.77,158400.0,20.5171,20.5447,20.4965,20.4965,158400.0
2007-06-06 10:15:00,29.78,29.79,29.75,29.76,138000.0,20.5034,20.5103,20.4827,20.4896,138000.0
2007-06-06 10:20:00,29.77,29.81,29.76,29.8,49200.0,20.4965,20.524,20.4896,20.5171,49200.0
2007-06-06 10:25:00,29.79,29.83,29.79,29.83,120800.0,20.5103,20.5378,20.5103,20.5378,120800.0
2007-06-06 10:30:00,29.83,29.85,29.77,29.8,186400.0,20.5378,20.5516,20.4965,20.5171,186400.0
2007-06-06 10:35:00,29.8,29.8,29.74,29.76,172800.0,20.5171,20.5171,20.4758,20.4896,172800.0
2007-06-06 10:40:00,29.76,29.79,29.75,29.78,82000.0,20.4896,20.5103,20.4827,20.5034,82000.0
2007-06-06 10:45:00,29.77,29.77,29.7,29.72,146400.0,20.4965,20.4965,20.4483,20.4621,146400.0
2007-06-06 10:50:00,29.71,29.75,29.63,29.75,203200.0,20.4552,20.4827,20.4001,20.4827,203200.0
2007-06-06 10:55:00,29.74,29.75,29.66,29.67,167200.0,20.4758,20.4827,20.4208,20.4276,167200.0
2007-06-06 11:00:00,29.67,29.7,29.63,29.67,82400.0,20.4276,20.4483,20.4001,20.4276,82400.0
2007-06-06 11:05:00,29.66,29.68,29.61,29.61,98400.0,20.4208,20.4345,20.3863,20.3863,98400.0
2007-06-06 11:10:00,29.62,29.68,29.62,29.66,65600.0,20.3932,20.4345,20.3932,20.4208,65600.0
2007-06-06 11:15:00,29.67,29.69,29.65,29.69,46800.0,20.4276,20.4414,20.4139,20.4414,46800.0
2007-06-06 11:20:00,29.69,29.72,29.69,29.7,58800.0,20.4414,20.4621,20.4414,20.4483,58800.0
2007-06-06 11:25:00,29.7,29.73,29.7,29.72,45600.0,20.4483,20.469,20.4483,20.4621,45600.0
2007-06-06 11:30:00,29.72,29.73,29.71,29.72,63600.0,20.4621,20.469,20.4552,20.4621,63600.0
2007-06-06 11:35:00,29.72,29.78,29.7,29.7,82000.0,20.4621,20.5034,20.4483,20.4483,82000.0
2007-06-06 11:40:00,29.7,29.72,29.69,29.7,59200.0,20.4483,20.4621,20.4414,20.4483,59200.0
2007-06-06 11:45:00,29.69,29.7,29.63,29.63,75600.0,20.4414,20.4483,20.4001,20.4001,75600.0
2007-06-06 11:50:00,29.63,29.66,29.63,29.64,39600.0,20.4001,20.4208,20.4001,20.407,39600.0
2007-06-06 11:55:00,29.65,29.67,29.64,29.67,49600.0,20.4139,20.4276,20.407,20.4276,49600.0
2007-06-06 12:00:00,29.67,29.68,29.65,29.66,61200.0,20.4276,20.4345,20.4139,20.4208,61200.0
2007-06-06 12:05:00,29.66,29.68,29.64,29.67,109200.0,20.4208,20.4345,20.407,20.4276,109200.0
2007-06-06 12:10:00,29.67,29.67,29.63,29.63,55600.0,20.4276,20.4276,20.4001,20.4001,55600.0
2007-06-06 12:15:00,29.63,29.68,29.63,29.67,77200.0,20.4001,20.4345,20.4001,20.4276,77200.0
2007-06-06 12:20:00,29.67,29.72,29.67,29.72,65200.0,20.4276,20.4621,20.4276,20.4621,65200.0
2007-06-06 12:25:00,29.73,29.75,29.69,29.69,85200.0,20.469,20.4827,20.4414,20.4414,85200.0
2007-06-06 12:30:00,29.69,29.76,29.69,29.76,50000.0,20.4414,20.4896,20.4414,20.4896,50000.0
2007-06-06 12:35:00,29.75,29.76,29.72,29.72,52000.0,20.4827,20.4896,20.4621,20.4621,52000.0
2007-06-06 12:40:00,29.72,29.72,29.71,29.72,24000.0,20.4621,20.4621,20.4552,20.4621,24000.0
2007-06-06 12:45:00,29.72,29.74,29.72,29.72,42000.0,20.4621,20.4758,20.4621,20.4621,42000.0
2007-06-06 12:50:00,29.72,29.75,29.72,29.75,53600.0,20.4621,20.4827,20.4621,20.4827,53600.0
2007-06-06 12:55:00,29.75,29.75,29.71,29.73,44000.0,20.4827,20.4827,20.4552,20.469,44000.0
2007-06-06 13:00:00,29.73,29.77,29.73,29.77,56400.0,20.469,20.4965,20.469,20.4965,56400.0
2007-06-06 13:05:00,29.77,29.77,29.74,29.74,41600.0,20.4965,20.4965,20.4758,20.4758,41600.0
2007-06-06 13:10:00,29.73,29.73,29.66,29.7,54400.0,20.469,20.469,20.4208,20.4483,54400.0
2007-06-06 13:15:00,29.69,29.71,29.67,29.67,53600.0,20.4414,20.4552,20.4276,20.4276,53600.0
2007-06-06 13:20:00,29.67,29.68,29.63,29.67,68400.0,20.4276,20.4345,20.4001,20.4276,68400.0
2007-06-06 13:25:00,29.67,29.68,29.67,29.68,21200.0,20.4276,20.4345,20.4276,20.4345,21200.0
2007-06-06 13:30:00,29.68,29.69,29.67,29.69,22000.0,20.4345,20.4414,20.4276,20.4414,22000.0
2007-06-06 13:35:00,29.68,29.71,29.67,29.68,45600.0,20.4345,20.4552,20.4276,20.4345,45600.0
2007-06-06 13:40:00,29.68,29.71,29.67,29.67,41200.0,20.4345,20.4552,20.4276,20.4276,41200.0
2007-06-06 13:45:00,29.67,29.69,29.67,29.67,30800.0,20.4276,20.4414,20.4276,20.4276,30800.0
2007-06-06 13:50:00,29.66,29.67,29.64,29.66,46000.0,20.4208,20.4276,20.407,20.4208,46000.0
2007-06-06 13:55:00,29.66,29.68,29.66,29.68,45200.0,20.4208,20.4345,20.4208,20.4345,45200.0
2007-06-06 14:00:00,29.68,29.69,29.64,29.65,107200.0,20.4345,20.4414,20.407,20.4139,107200.0
2007-06-06 14:05:00,29.65,29.65,29.63,29.64,18800.0,20.4139,20.4139,20.4001,20.407,18800.0
2007-06-06 14:10:00,29.64,29.65,29.57,29.58,90000.0,20.407,20.4139,20.3588,20.3657,90000.0
2007-06-06 14:15:00,29.58,29.63,29.57,29.6,48400.0,20.3657,20.4001,20.3588,20.3794,48400.0
2007-06-06 14:20:00,29.6,29.61,29.56,29.59,63200.0,20.3794,20.3863,20.3519,20.3726,63200.0
2007-06-06 14:25:00,29.59,29.65,29.59,29.61,42400.0,20.3726,20.4139,20.3726,20.3863,42400.0
2007-06-06 14:30:00,29.62,29.65,29.6,29.61,52800.0,20.3932,20.4139,20.3794,20.3863,52800.0
2007-06-06 14:35:00,29.61,29.64,29.6,29.62,138000.0,20.3863,20.407,20.3794,20.3932,138000.0
2007-06-06 14:40:00,29.62,29.66,29.62,29.66,182400.0,20.3932,20.4208,20.3932,20.4208,182400.0
2007-06-06 14:45:00,29.65,29.67,29.63,29.65,100400.0,20.4139,20.4276,20.4001,20.4139,100400.0
2007-06-06 14:50:00,29.65,29.68,29.63,29.67,108000.0,20.4139,20.4345,20.4001,20.4276,108000.0
2007-06-06 14:55:00,29.67,29.67,29.65,29.65,61200.0,20.4276,20.4276,20.4139,20.4139,61200.0
2007-06-06 15:00:00,29.65,29.65,29.56,29.59,129600.0,20.4139,20.4139,20.3519,20.3726,129600.0
2007-06-06 15:05:00,29.6,29.66,29.59,29.66,74000.0,20.3794,20.4208,20.3726,20.4208,74000.0
2007-06-06 15:10:00,29.66,29.68,29.63,29.67,62400.0,20.4208,20.4345,20.4001,20.4276,62400.0
2007-06-06 15:15:00,29.66,29.72,29.66,29.72,95200.0,20.4208,20.4621,20.4208,20.4621,95200.0
2007-06-06 15:20:00,29.72,29.75,29.7,29.72,101200.0,20.4621,20.4827,20.4483,20.4621,101200.0
2007-06-06 15:25:00,29.72,29.73,29.68,29.68,84400.0,20.4621,20.469,20.4345,20.4345,84400.0
2007-06-06 15:30:00,29.68,29.68,29.64,29.65,140000.0,20.4345,20.4345,20.407,20.4139,140000.0
2007-06-06 15:35:00,29.65,29.66,29.62,29.63,145600.0,20.4139,20.4208,20.3932,20.4001,145600.0
2007-06-06 15:40:00,29.63,29.65,29.6,29.65,163600.0,20.4001,20.4139,20.3794,20.4139,163600.0
2007-06-06 15:45:00,29.65,29.66,29.56,29.58,175600.0,20.4139,20.4208,20.3519,20.3657,175600.0
2007-06-06 15:50:00,29.58,29.6,29.56,29.56,222800.0,20.3657,20.3794,20.3519,20.3519,222800.0
2007-06-06 15:55:00,29.56,29.58,29.54,29.57,277600.0,20.3519,20.3657,20.3381,20.3588,277600.0
2007-06-07 09:30:00,29.43,29.54,29.34,29.36,223200.0,20.2624,20.3381,20.2004,20.2142,223200.0
2007-06-07 09:35:00,29.38,29.43,29.34,29.4,105600.0,20.228,20.2624,20.2004,20.2417,105600.0
2007-06-07 09:40:00,29.4,29.41,29.35,29.38,288800.0,20.2417,20.2486,20.2073,20.228,288800.0
2007-06-07 09:45:00,29.38,29.41,29.34,29.39,214800.0,20.228,20.2486,20.2004,20.2349,214800.0
2007-06-07 09:50:00,29.38,29.39,29.35,29.36,132400.0,20.228,20.2349,20.2073,20.2142,132400.0
2007-06-07 09:55:00,29.36,29.36,29.29,29.33,73600.0,20.2142,20.2142,20.166,20.1936,73600.0
2007-06-07 10:00:00,29.32,29.35,29.28,29.29,98800.0,20.1867,20.2073,20.1591,20.166,98800.0
2007-06-07 10:05:00,29.29,29.3,29.13,29.2,253600.0,20.166,20.1729,20.0559,20.104,253600.0
2007-06-07 10:10:00,29.21,29.23,29.18,29.23,68800.0,20.1109,20.1247,20.0903,20.1247,68800.0
2007-06-07 10:15:00,29.22,29.23,29.04,29.05,335600.0,20.1178,20.1247,19.9939,20.0008,335600.0
2007-06-07 10:20:00,29.05,29.06,29.0,29.0,221200.0,20.0008,20.0077,19.9664,19.9664,221200.0
2007-06-07 10:25:00,29.0,29.01,28.94,28.97,145600.0,19.9664,19.9732,19.925,19.9457,145600.0
2007-06-07 10:30:00,28.96,29.0,28.95,28.98,141600.0,19.9388,19.9664,19.9319,19.9526,141600.0
2007-06-07 10:35:00,28.98,28.98,28.75,28.75,388000.0,19.9526,19.9526,19.7942,19.7942,388000.0
2007-06-07 10:40:00,28.75,28.88,28.74,28.86,330800.0,19.7942,19.8837,19.7873,19.87,330800.0
2007-06-07 10:45:00,28.86,28.92,28.86,28.91,285200.0,19.87,19.9113,19.87,19.9044,285200.0
2007-06-07 10:50:00,28.91,28.95,28.91,28.94,374000.0,19.9044,19.9319,19.9044,19.925,374000.0
2007-06-07 10:55:00,28.94,28.94,28.86,28.86,275200.0,19.925,19.925,19.87,19.87,275200.0
2007-06-07 11:00:00,28.86,28.88,28.8,28.83,173200.0,19.87,19.8837,19.8287,19.8493,173200.0
2007-06-07 11:05:00,28.83,28.83,28.71,28.8,362000.0,19.8493,19.8493,19.7667,19.8287,362000.0
2007-06-07 11:10:00,28.8,28.9,28.8,28.88,325200.0,19.8287,19.8975,19.8287,19.8837,325200.0
2007-06-07 11:15:00,28.88,28.94,28.86,28.92,225600.0,19.8837,19.925,19.87,19.9113,225600.0
2007-06-07 11:20:00,28.92,28.99,28.9,28.99,140800.0,19.9113,19.9595,19.8975,19.9595,140800.0
2007-06-07 11:25:00,28.99,28.99,28.97,28.97,88000.0,19.9595,19.9595,19.9457,19.9457,88000.0
2007-06-07 11:30:00,28.97,29.0,28.96,28.99,104800.0,19.9457,19.9664,19.9388,19.9595,104800.0
2007-06-07 11:35:00,28.98,29.04,28.98,29.0,223600.0,19.9526,19.9939,19.9526,19.9664,223600.0
2007-06-07 11:40:00,29.01,29.05,29.0,29.0,60800.0,19.9732,20.0008,19.9664,19.9664,60800.0
2007-06-07 11:45:00,29.0,29.04,28.99,29.04,140000.0,19.9664,19.9939,19.9595,19.9939,140000.0
2007-06-07 11:50:00,29.04,29.04,29.03,29.03,100800.0,19.9939,19.9939,19.987,19.987,100800.0
2007-06-07 11:55:00,29.03,29.05,29.01,29.03,141600.0,19.987,20.0008,19.9732,19.987,141600.0
2007-06-07 12:00:00,29.03,29.03,29.0,29.02,125600.0,19.987,19.987,19.9664,19.9801,125600.0
2007-06-07 12:05:00,29.02,29.05,29.01,29.01,136800.0,19.9801,20.0008,19.9732,19.9732,136800.0
2007-06-07 12:10:00,29.01,29.07,29.01,29.07,57600.0,19.9732,20.0145,19.9732,20.0145,57600.0
2007-06-07 12:15:00,29.07,29.1,29.06,29.06,134000.0,20.0145,20.0352,20.0077,20.0077,134000.0
2007-06-07 12:20:00,29.06,29.12,29.06,29.07,53200.0,20.0077,20.049,20.0077,20.0145,53200.0
2007-06-07 12:25:00,29.07,29.11,29.07,29.1,35600.0,20.0145,20.0421,20.0145,20.0352,35600.0
2007-06-07 12:30:00,29.1,29.1,29.0,29.01,98800.0,20.0352,20.0352,19.9664,19.9732,98800.0
2007-06-07 12:35:00,29.01,29.02,28.99,28.99,190400.0,19.9732,19.9801,19.9595,19.9595,190400.0
2007-06-07 12:40:00,28.99,29.05,28.99,29.01,106800.0,19.9595,20.0008,19.9595,19.9732,106800.0
2007-06-07 12:45:00,29.01,29.09,29.01,29.01,89600.0,19.9732,20.0283,19.9732,19.9732,89600.0
2007-06-07 12:50:00,29.01,29.06,28.99,29.03,110800.0,19.9732,20.0077,19.9595,19.987,110800.0
2007-06-07 12:55:00,29.02,29.08,29.01,29.07,72800.0,19.9801,20.0214,19.9732,20.0145,72800.0
2007-06-07 13:00:00,29.07,29.09,29.07,29.08,51200.0,20.0145,20.0283,20.0145,20.0214,51200.0
2007-06-07 13:05:00,29.08,29.08,29.03,29.03,64400.0,20.0214,20.0214,19.987,19.987,64400.0
2007-06-07 13:10:00,29.02,29.02,28.98,28.99,88000.0,19.9801,19.9801,19.9526,19.9595,88000.0
2007-06-07 13:15:00,28.98,28.98,28.86,28.9,131200.0,19.9526,19.9526,19.87,19.8975,131200.0
2007-06-07 13:20:00,28.89,28.91,28.84,28.89,62400.0,19.8906,19.9044,19.8562,19.8906,62400.0
2007-06-07 13:25:00,28.88,28.89,28.84,28.84,86000.0,19.8837,19.8906,19.8562,19.8562,86000.0
2007-06-07 13:30:00,28.84,28.84,28.74,28.76,243200.0,19.8562,19.8562,19.7873,19.8011,243200.0
2007-06-07 13:35:00,28.76,28.77,28.75,28.75,172000.0,19.8011,19.808,19.7942,19.7942,172000.0
2007-06-07 13:40:00,28.75,28.8,28.74,28.8,377600.0,19.7942,19.8287,19.7873,19.8287,377600.0
2007-06-07 13:45:00,28.8,28.8,28.76,28.79,130800.0,19.8287,19.8287,19.8011,19.8218,130800.0
2007-06-07 13:50:00,28.78,28.79,28.75,28.77,70000.0,19.8149,19.8218,19.7942,19.808,70000.0
2007-06-07 13:55:00,28.77,28.8,28.76,28.79,122000.0,19.808,19.8287,19.8011,19.8218,122000.0
2007-06-07 14:00:00,28.79,28.8,28.77,28.78,69600.0,19.8218,19.8287,19.808,19.8149,69600.0
2007-06-07 14:05:00,28.79,28.79,28.75,28.75,68400.0,19.8218,19.8218,19.7942,19.7942,68400.0
2007-06-07 14:10:00,28.75,28.79,28.73,28.78,96000.0,19.7942,19.8218,19.7805,19.8149,96000.0
2007-06-07 14:15:00,28.77,28.77,28.71,28.74,129600.0,19.808,19.808,19.7667,19.7873,129600.0
2007-06-07 14:20:00,28.75,28.79,28.71,28.74,72000.0,19.7942,19.8218,19.7667,19.7873,72000.0
2007-06-07 14:25:00,28.74,28.83,28.72,28.8,92400.0,19.7873,19.8493,19.7736,19.8287,92400.0
2007-06-07 14:30:00,28.79,28.82,28.77,28.79,95600.0,19.8218,19.8424,19.808,19.8218,95600.0
2007-06-07 14:35:00,28.79,28.82,28.75,28.78,73600.0,19.8218,19.8424,19.7942,19.8149,73600.0
2007-06-07 14:40:00,28.79,28.84,28.78,28.84,144000.0,19.8218,19.8562,19.8149,19.8562,144000.0
2007-06-07 14:45:00,28.85,28.88,28.82,28.85,133600.0,19.8631,19.8837,19.8424,19.8631,133600.0
2007-06-07 14:50:00,28.86,28.89,28.81,28.83,112400.0,19.87,19.8906,19.8355,19.8493,112400.0
2007-06-07 14:55:00,28.84,28.88,28.84,28.85,74000.0,19.8562,19.8837,19.8562,19.8631,74000.0
2007-06-07 15:00:00,28.85,28.9,28.81,28.9,97600.0,19.8631,19.8975,19.8355,19.8975,97600.0
2007-06-07 15:05:00,28.89,28.9,28.84,28.89,101200.0,19.8906,19.8975,19.8562,19.8906,101200.0
2007-06-07 15:10:00,28.89,28.99,28.88,28.98,124000.0,19.8906,19.9595,19.8837,19.9526,124000.0
2007-06-07 15:15:00,28.98,29.04,28.97,28.98,218800.0,19.9526,19.9939,19.9457,19.9526,218800.0
2007-06-07 15:20:00,28.98,29.01,28.97,28.98,148400.0,19.9526,19.9732,19.9457,19.9526,148400.0
2007-06-07 15:25:00,28.99,29.0,28.98,28.98,206400.0,19.9595,19.9664,19.9526,19.9526,206400.0
2007-06-07 15:30:00,28.98,29.04,28.98,28.99,161600.0,19.9526,19.9939,19.9526,19.9595,161600.0
2007-06-07 15:35:00,28.99,28.99,28.92,28.92,45600.0,19.9595,19.9595,19.9113,19.9113,45600.0
2007-06-07 15:40:00,28.92,28.93,28.82,28.83,188000.0,19.9113,19.9182,19.8424,19.8493,188000.0
2007-06-07 15:45:00,28.83,28.87,28.75,28.76,181600.0,19.8493,19.8768,19.7942,19.8011,181600.0
2007-06-07 15:50:00,28.75,28.77,28.73,28.75,183200.0,19.7942,19.808,19.7805,19.7942,183200.0
2007-06-07 15:55:00,28.75,28.79,28.73,28.73,271600.0,19.7942,19.8218,19.7805,19.7805,271600.0
2007-06-08 09:30:00,28.71,28.84,28.68,28.84,146400.0,19.7667,19.8562,19.746,19.8562,146400.0
2007-06-08 09:35:00,28.82,28.84,28.75,28.76,79200.0,19.8424,19.8562,19.7942,19.8011,79200.0
2007-06-08 09:40:00,28.77,28.82,28.71,28.82,162000.0,19.808,19.8424,19.7667,19.8424,162000.0
2007-06-08 09:45:00,28.82,28.88,28.79,28.87,158800.0,19.8424,19.8837,19.8218,19.8768,158800.0
2007-06-08 09:50:00,28.87,28.88,28.83,28.84,92400.0,19.8768,19.8837,19.8493,19.8562,92400.0
2007-06-08 09:55:00,28.84,28.9,28.79,28.86,107200.0,19.8562,19.8975,19.8218,19.87,107200.0
2007-06-08 10:00:00,28.89,28.97,28.84,28.95,154000.0,19.8906,19.9457,19.8562,19.9319,154000.0
2007-06-08 10:05:00,28.95,29.06,28.95,29.03,212800.0,19.9319,20.0077,19.9319,19.987,212800.0
2007-06-08 10:10:00,29.04,29.27,29.04,29.27,338400.0,19.9939,20.1522,19.9939,20.1522,338400.0
2007-06-08 10:15:00,29.25,29.26,29.09,29.11,239600.0,20.1385,20.1454,20.0283,20.0421,239600.0
2007-06-08 10:20:00,29.11,29.15,29.01,29.06,128800.0,20.0421,20.0696,19.9732,20.0077,128800.0
2007-06-08 10:25:00,29.07,29.13,29.05,29.05,94400.0,20.0145,20.0559,20.0008,20.0008,94400.0
2007-06-08 10:30:00,29.06,29.09,29.0,29.02,112000.0,20.0077,20.0283,19.9664,19.9801,112000.0
2007-06-08 10:35:00,29.02,29.1,29.02,29.1,82400.0,19.9801,20.0352,19.9801,20.0352,82400.0
2007-06-08 10:40:00,29.09,29.18,29.09,29.18,74400.0,20.0283,20.0903,20.0283,20.0903,74400.0
2007-06-08 10:45:00,29.18,29.23,29.17,29.23,120800.0,20.0903,20.1247,20.0834,20.1247,120800.0
2007-06-08 10:50:00,29.23,29.25,29.19,29.22,88800.0,20.1247,20.1385,20.0972,20.1178,88800.0
2007-06-08 10:55:00,29.22,29.27,29.17,29.21,69200.0,20.1178,20.1522,20.0834,20.1109,69200.0
2007-06-08 11:00:00,29.19,29.19,29.09,29.09,104000.0,20.0972,20.0972,20.0283,20.0283,104000.0
2007-06-08 11:05:00,29.09,29.14,29.07,29.12,120000.0,20.0283,20.0627,20.0145,20.049,120000.0
2007-06-08 11:10:00,29.11,29.12,29.02,29.06,88400.0,20.0421,20.049,19.9801,20.0077,88400.0
2007-06-08 11:15:00,29.07,29.1,29.07,29.09,44400.0,20.0145,20.0352,20.0145,20.0283,44400.0
2007-06-08 11:20:00,29.09,29.12,29.07,29.12,38000.0,20.0283,20.049,20.0145,20.049,38000.0
2007-06-08 11:25:00,29.13,29.13,29.06,29.09,48800.0,20.0559,20.0559,20.0077,20.0283,48800.0
2007-06-08 11:30:00,29.08,29.09,29.0,29.04,67600.0,20.0214,20.0283,19.9664,19.9939,67600.0
2007-06-08 11:35:00,29.06,29.06,29.0,29.0,31600.0,20.0077,20.0077,19.9664,19.9664,31600.0
2007-06-08 11:40:00,29.02,29.06,28.99,29.05,90000.0,19.9801,20.0077,19.9595,20.0008,90000.0
2007-06-08 11:45:00,29.06,29.06,29.01,29.02,50800.0,20.0077,20.0077,19.9732,19.9801,50800.0
2007-06-08 11:50:00,29.02,29.05,29.02,29.05,81600.0,19.9801,20.0008,19.9801,20.0008,81600.0
2007-06-08 11:55:00,29.04,29.11,29.02,29.11,40400.0,19.9939,20.0421,19.9801,20.0421,40400.0
2007-06-08 12:00:00,29.11,29.11,29.07,29.07,33200.0,20.0421,20.0421,20.0145,20.0145,33200.0
2007-06-08 12:05:00,29.08,29.09,29.03,29.04,122000.0,20.0214,20.0283,19.987,19.9939,122000.0
2007-06-08 12:10:00,29.04,29.06,29.03,29.04,26000.0,19.9939,20.0077,19.987,19.9939,26000.0
2007-06-08 12:15:00,29.05,29.05,29.03,29.04,60000.0,20.0008,20.0008,19.987,19.9939,60000.0
2007-06-08 12:20:00,29.05,29.07,29.04,29.05,22800.0,20.0008,20.0145,19.9939,20.0008,22800.0
2007-06-08 12:25:00,29.05,29.09,29.04,29.04,66000.0,20.0008,20.0283,19.9939,19.9939,66000.0
2007-06-08 12:30:00,29.04,29.06,29.03,29.05,30800.0,19.9939,20.0077,19.987,20.0008,30800.0
2007-06-08 12:35:00,29.04,29.09,29.03,29.09,68400.0,19.9939,20.0283,19.987,20.0283,68400.0
2007-06-08 12:40:00,29.08,29.09,29.06,29.09,38400.0,20.0214,20.0283,20.0077,20.0283,38400.0
2007-06-08 12:45:00,29.08,29.09,29.05,29.07,40800.0,20.0214,20.0283,20.0008,20.0145,40800.0
2007-06-08 12:50:00,29.07,29.07,29.04,29.04,30000.0,20.0145,20.0145,19.9939,19.9939,30000.0
2007-06-08 12:55:00,29.04,29.07,29.04,29.06,19600.0,19.9939,20.0145,19.9939,20.0077,19600.0
2007-06-08 13:00:00,29.06,29.06,29.03,29.04,32800.0,20.0077,20.0077,19.987,19.9939,32800.0
2007-06-08 13:05:00,29.06,29.06,28.99,28.99,153200.0,20.0077,20.0077,19.9595,19.9595,153200.0
2007-06-08 13:10:00,28.99,29.0,28.94,28.95,73200.0,19.9595,19.9664,19.925,19.9319,73200.0
2007-06-08 13:15:00,28.95,29.02,28.95,29.0,44800.0,19.9319,19.9801,19.9319,19.9664,44800.0
2007-06-08 13:20:00,29.01,29.04,28.99,29.04,50000.0,19.9732,19.9939,19.9595,19.9939,50000.0
2007-06-08 13:25:00,29.05,29.07,29.03,29.03,32800.0,20.0008,20.0145,19.987,19.987,32800.0
2007-06-08 13:30:00,29.03,29.07,29.02,29.06,80000.0,19.987,20.0145,19.9801,20.0077,80000.0
2007-06-08 13:35:00,29.07,29.08,29.04,29.05,76000.0,20.0145,20.0214,19.9939,20.0008,76000.0
2007-06-08 13:40:00,29.04,29.07,29.04,29.06,108400.0,19.9939,20.0145,19.9939,20.0077,108400.0
2007-06-08 13:45:00,29.06,29.07,29.03,29.06,294000.0,20.0077,20.0145,19.987,20.0077,294000.0
2007-06-08 13:50:00,29.04,29.07,29.02,29.06,209600.0,19.9939,20.0145,19.9801,20.0077,209600.0
2007-06-08 13:55:00,29.05,29.05,29.02,29.04,112400.0,20.0008,20.0008,19.9801,19.9939,112400.0
2007-06-08 14:00:00,29.04,29.06,29.03,29.05,202800.0,19.9939,20.0077,19.987,20.0008,202800.0
2007-06-08 14:05:00,29.05,29.08,29.04,29.07,106000.0,20.0008,20.0214,19.9939,20.0145,106000.0
2007-06-08 14:10:00,29.07,29.13,29.06,29.07,256400.0,20.0145,20.0559,20.0077,20.0145,256400.0
2007-06-08 14:15:00,29.07,29.08,29.06,29.08,37600.0,20.0145,20.0214,20.0077,20.0214,37600.0
2007-06-08 14:20:00,29.08,29.1,29.07,29.08,40800.0,20.0214,20.0352,20.0145,20.0214,40800.0
2007-06-08 14:25:00,29.08,29.08,29.02,29.03,82000.0,20.0214,20.0214,19.9801,19.987,82000.0
2007-06-08 14:30:00,29.03,29.04,29.01,29.04,33600.0,19.987,19.9939,19.9732,19.9939,33600.0
2007-06-08 14:35:00,29.04,29.06,29.04,29.05,30400.0,19.9939,20.0077,19.9939,20.0008,30400.0
2007-06-08 14:40:00,29.05,29.06,29.01,29.02,61600.0,20.0008,20.0077,19.9732,19.9801,61600.0
2007-06-08 14:45:00,29.02,29.04,29.0,29.01,192800.0,19.9801,19.9939,19.9664,19.9732,192800.0
2007-06-08 14:50:00,29.02,29.08,29.02,29.08,18800.0,19.9801,20.0214,19.9801,20.0214,18800.0
2007-06-08 14:55:00,29.08,29.14,29.06,29.11,108400.0,20.0214,20.0627,20.0077,20.0421,108400.0
2007-06-08 15:00:00,29.1,29.16,29.09,29.1,77200.0,20.0352,20.0765,20.0283,20.0352,77200.0
2007-06-08 15:05:00,29.11,29.15,29.11,29.12,39600.0,20.0421,20.0696,20.0421,20.049,39600.0
2007-06-08 15:10:00,29.11,29.18,29.11,29.18,75600.0,20.0421,20.0903,20.0421,20.0903,75600.0
2007-06-08 15:15:00,29.18,29.18,29.14,29.15,44400.0,20.0903,20.0903,20.0627,20.0696,44400.0
2007-06-08 15:20:00,29.15,29.15,29.09,29.14,77200.0,20.0696,20.0696,20.0283,20.0627,77200.0
2007-06-08 15:25:00,29.14,29.14,29.1,29.11,48800.0,20.0627,20.0627,20.0352,20.0421,48800.0
2007-06-08 15:30:00,29.1,29.12,29.08,29.1,84000.0,20.0352,20.049,20.0214,20.0352,84000.0
2007-06-08 15:35:00,29.1,29.15,29.09,29.15,108400.0,20.0352,20.0696,20.0283,20.0696,108400.0
2007-06-08 15:40:00,29.16,29.17,29.11,29.12,160800.0,20.0765,20.0834,20.0421,20.049,160800.0
2007-06-08 15:45:00,29.12,29.13,29.11,29.12,83200.0,20.049,20.0559,20.0421,20.049,83200.0
2007-06-08 15:50:00,29.12,29.14,29.12,29.13,312800.0,20.049,20.0627,20.049,20.0559,312800.0
2007-06-08 15:55:00,29.13,29.15,29.1,29.15,224800.0,20.0559,20.0696,20.0352,20.0696,224800.0
2007-06-11 09:30:00,29.1,29.1,28.96,28.96,95200.0,20.0352,20.0352,19.9388,19.9388,95200.0
2007-06-11 09:35:00,28.95,29.06,28.94,29.01,46000.0,19.9319,20.0077,19.925,19.9732,46000.0
2007-06-11 09:40:00,29.03,29.03,28.96,29.02,55200.0,19.987,19.987,19.9388,19.9801,55200.0
2007-06-11 09:45:00,29.0,29.02,28.96,29.0,64400.0,19.9664,19.9801,19.9388,19.9664,64400.0
2007-06-11 09:50:00,29.0,29.07,29.0,29.02,71200.0,19.9664,20.0145,19.9664,19.9801,71200.0
2007-06-11 09:55:00,29.03,29.07,29.03,29.05,44800.0,19.987,20.0145,19.987,20.0008,44800.0
2007-06-11 10:00:00,29.04,29.05,28.97,29.0,84000.0,19.9939,20.0008,19.9457,19.9664,84000.0
2007-06-11 10:05:00,29.0,29.03,29.0,29.0,55600.0,19.9664,19.987,19.9664,19.9664,55600.0
2007-06-11 10:10:00,29.0,29.03,28.97,29.03,72800.0,19.9664,19.987,19.9457,19.987,72800.0
2007-06-11 10:15:00,29.03,29.03,28.97,29.0,112400.0,19.987,19.987,19.9457,19.9664,112400.0
2007-06-11 10:20:00,29.01,29.02,28.98,28.98,80800.0,19.9732,19.9801,19.9526,19.9526,80800.0
2007-06-11 10:25:00,28.98,28.99,28.93,28.95,83200.0,19.9526,19.9595,19.9182,19.9319,83200.0
2007-06-11 10:30:00,28.95,29.0,28.94,29.0,114000.0,19.9319,19.9664,19.925,19.9664,114000.0
2007-06-11 10:35:00,29.0,29.02,28.99,29.0,75600.0,19.9664,19.9801,19.9595,19.9664,75600.0
2007-06-11 10:40:00,29.0,29.01,28.96,28.99,82800.0,19.9664,19.9732,19.9388,19.9595,82800.0
2007-06-11 10:45:00,28.98,29.05,28.98,29.05,100400.0,19.9526,20.0008,19.9526,20.0008,100400.0
2007-06-11 10:50:00,29.05,29.08,29.03,29.05,68800.0,20.0008,20.0214,19.987,20.0008,68800.0
2007-06-11 10:55:00,29.05,29.06,29.04,29.05,64400.0,20.0008,20.0077,19.9939,20.0008,64400.0
2007-06-11 11:00:00,29.05,29.06,29.04,29.06,34400.0,20.0008,20.0077,19.9939,20.0077,34400.0
2007-06-11 11:05:00,29.06,29.09,29.05,29.08,75600.0,20.0077,20.0283,20.0008,20.0214,75600.0
2007-06-11 11:10:00,29.08,29.1,29.04,29.04,32800.0,20.0214,20.0352,19.9939,19.9939,32800.0
2007-06-11 11:15:00,29.04,29.04,28.96,29.0,133200.0,19.9939,19.9939,19.9388,19.9664,133200.0
2007-06-11 11:20:00,29.0,29.0,28.96,28.98,207200.0,19.9664,19.9664,19.9388,19.9526,207200.0
2007-06-11 11:25:00,28.98,29.02,28.97,28.98,92800.0,19.9526,19.9801,19.9457,19.9526,92800.0
2007-06-11 11:30:00,28.98,29.02,28.97,28.98,99600.0,19.9526,19.9801,19.9457,19.9526,99600.0
2007-06-11 11:35:00,28.98,29.02,28.98,29.0,68400.0,19.9526,19.9801,19.9526,19.9664,68400.0
2007-06-11 11:40:00,29.0,29.03,29.0,29.03,160400.0,19.9664,19.987,19.9664,19.987,160400.0
2007-06-11 11:45:00,29.02,29.1,29.01,29.08,242400.0,19.9801,20.0352,19.9732,20.0214,242400.0
2007-06-11 11:50:00,29.08,29.1,29.07,29.09,96400.0,20.0214,20.0352,20.0145,20.0283,96400.0
2007-06-11 11:55:00,29.09,29.09,29.05,29.06,152000.0,20.0283,20.0283,20.0008,20.0077,152000.0
2007-06-11 12:00:00,29.06,29.08,29.05,29.08,99600.0,20.0077,20.0214,20.0008,20.0214,99600.0
2007-06-11 12:05:00,29.08,29.09,29.06,29.07,49600.0,20.0214,20.0283,20.0077,20.0145,49600.0
2007-06-11 12:10:00,29.07,29.07,29.06,29.06,7200.0,20.0145,20.0145,20.0077,20.0077,7200.0
2007-06-11 12:15:00,29.07,29.07,29.05,29.06,55200.0,20.0145,20.0145,20.0008,20.0077,55200.0
2007-06-11 12:20:00,29.06,29.08,29.06,29.07,18800.0,20.0077,20.0214,20.0077,20.0145,18800.0
2007-06-11 12:25:00,29.06,29.1,29.06,29.09,35200.0,20.0077,20.0352,20.0077,20.0283,35200.0
2007-06-11 12:30:00,29.09,29.1,29.09,29.09,28800.0,20.0283,20.0352,20.0283,20.0283,28800.0
2007-06-11 12:35:00,29.1,29.1,29.09,29.1,87600.0,20.0352,20.0352,20.0283,20.0352,87600.0
2007-06-11 12:40:00,29.1,29.13,29.09,29.12,50800.0,20.0352,20.0559,20.0283,20.049,50800.0
2007-06-11 12:45:00,29.12,29.12,29.09,29.12,63600.0,20.049,20.049,20.0283,20.049,63600.0
2007-06-11 12:50:00,29.11,29.19,29.11,29.19,34000.0,20.0421,20.0972,20.0421,20.0972,34000.0
2007-06-11 12:55:00,29.18,29.19,29.16,29.17,29200.0,20.0903,20.0972,20.0765,20.0834,29200.0
2007-06-11 13:00:00,29.17,29.19,29.16,29.17,28400.0,20.0834,20.0972,20.0765,20.0834,28400.0
2007-06-11 13:05:00,29.17,29.19,29.17,29.18,62000.0,20.0834,20.0972,20.0834,20.0903,62000.0
2007-06-11 13:10:00,29.18,29.19,29.18,29.19,41200.0,20.0903,20.0972,20.0903,20.0972,41200.0
2007-06-11 13:15:00,29.18,29.18,29.16,29.18,47600.0,20.0903,20.0903,20.0765,20.0903,47600.0
2007-06-11 13:20:00,29.18,29.18,29.16,29.18,26400.0,20.0903,20.0903,20.0765,20.0903,26400.0
2007-06-11 13:25:00,29.18,29.18,29.15,29.15,56400.0,20.0903,20.0903,20.0696,20.0696,56400.0
2007-06-11 13:30:00,29.15,29.16,29.14,29.16,47200.0,20.0696,20.0765,20.0627,20.0765,47200.0
2007-06-11 13:35:00,29.15,29.17,29.15,29.15,24800.0,20.0696,20.0834,20.0696,20.0696,24800.0
2007-06-11 13:40:00,29.15,29.15,29.09,29.11,67600.0,20.0696,20.0696,20.0283,20.0421,67600.0
2007-06-11 13:45:00,29.11,29.11,29.08,29.09,51200.0,20.0421,20.0421,20.0214,20.0283,51200.0
2007-06-11 13:50:00,29.1,29.1,29.07,29.07,38000.0,20.0352,20.0352,20.0145,20.0145,38000.0
2007-06-11 13:55:00,29.07,29.09,29.06,29.07,48800.0,20.0145,20.0283,20.0077,20.0145,48800.0
2007-06-11 14:00:00,29.07,29.1,29.06,29.1,40800.0,20.0145,20.0352,20.0077,20.0352,40800.0
2007-06-11 14:05:00,29.09,29.1,29.08,29.09,55200.0,20.0283,20.0352,20.0214,20.0283,55200.0
2007-06-11 14:10:00,29.09,29.11,29.06,29.06,98800.0,20.0283,20.0421,20.0077,20.0077,98800.0
2007-06-11 14:15:00,29.06,29.12,29.06,29.1,49600.0,20.0077,20.049,20.0077,20.0352,49600.0
2007-06-11 14:20:00,29.09,29.11,29.09,29.1,58800.0,20.0283,20.0421,20.0283,20.0352,58800.0
2007-06-11 14:25:00,29.11,29.12,29.08,29.12,41200.0,20.0421,20.049,20.0214,20.049,41200.0
2007-06-11 14:30:00,29.11,29.11,29.08,29.1,36400.0,20.0421,20.0421,20.0214,20.0352,36400.0
2007-06-11 14:35:00,29.1,29.11,29.08,29.1,55200.0,20.0352,20.0421,20.0214,20.0352,55200.0
2007-06-11 14:40:00,29.09,29.1,29.07,29.07,34400.0,20.0283,20.0352,20.0145,20.0145,34400.0
2007-06-11 14:45:00,29.07,29.09,29.06,29.06,45600.0,20.0145,20.0283,20.0077,20.0077,45600.0
2007-06-11 14:50:00,29.06,29.09,29.06,29.07,91200.0,20.0077,20.0283,20.0077,20.0145,91200.0
2007-06-11 14:55:00,29.07,29.08,29.05,29.05,85600.0,20.0145,20.0214,20.0008,20.0008,85600.0
2007-06-11 15:00:00,29.05,29.05,29.0,29.02,68800.0,20.0008,20.0008,19.9664,19.9801,68800.0
2007-06-11 15:05:00,29.03,29.06,29.01,29.02,120800.0,19.987,20.0077,19.9732,19.9801,120800.0
2007-06-11 15:10:00,29.02,29.05,29.01,29.02,82400.0,19.9801,20.0008,19.9732,19.9801,82400.0
2007-06-11 15:15:00,29.02,29.04,29.02,29.03,87600.0,19.9801,19.9939,19.9801,19.987,87600.0
2007-06-11 15:20:00,29.03,29.03,29.0,29.0,112400.0,19.987,19.987,19.9664,19.9664,112400.0
2007-06-11 15:25:00,29.0,29.01,28.97,29.01,115200.0,19.9664,19.9732,19.9457,19.9732,115200.0
2007-06-11 15:30:00,29.01,29.02,28.99,28.99,100000.0,19.9732,19.9801,19.9595,19.9595,100000.0
2007-06-11 15:35:00,28.99,29.01,28.98,29.01,81200.0,19.9595,19.9732,19.9526,19.9732,81200.0
2007-06-11 15:40:00,29.01,29.03,29.01,29.02,123600.0,19.9732,19.987,19.9732,19.9801,123600.0
2007-06-11 15:45:00,29.02,29.03,28.98,28.98,91200.0,19.9801,19.987,19.9526,19.9526,91200.0
2007-06-11 15:50:00,28.98,28.98,28.93,28.95,143600.0,19.9526,19.9526,19.9182,19.9319,143600.0
2007-06-11 15:55:00,28.95,28.96,28.92,28.92,129600.0,19.9319,19.9388,19.9113,19.9113,129600.0
2007-06-12 09:30:00,28.85,28.85,28.75,28.82,158800.0,19.8631,19.8631,19.7942,19.8424,158800.0
2007-06-12 09:35:00,28.83,28.91,28.74,28.79,182800.0,19.8493,19.9044,19.7873,19.8218,182800.0
2007-06-12 09:40:00,28.79,28.81,28.71,28.75,51600.0,19.8218,19.8355,19.7667,19.7942,51600.0
2007-06-12 09:45:00,28.74,28.77,28.7,28.7,161600.0,19.7873,19.808,19.7598,19.7598,161600.0
2007-06-12 09:50:00,28.69,28.75,28.69,28.69,90400.0,19.7529,19.7942,19.7529,19.7529,90400.0
2007-06-12 09:55:00,28.69,28.74,28.63,28.63,108400.0,19.7529,19.7873,19.7116,19.7116,108400.0
2007-06-12 10:00:00,28.63,28.63,28.55,28.58,177600.0,19.7116,19.7116,19.6565,19.6772,177600.0
2007-06-12 10:05:00,28.59,28.61,28.52,28.52,88400.0,19.6841,19.6978,19.6359,19.6359,88400.0
2007-06-12 10:10:00,28.52,28.54,28.52,28.53,179200.0,19.6359,19.6496,19.6359,19.6428,179200.0
2007-06-12 10:15:00,28.53,28.6,28.51,28.59,249200.0,19.6428,19.691,19.629,19.6841,249200.0
2007-06-12 10:20:00,28.59,28.61,28.56,28.58,282000.0,19.6841,19.6978,19.6634,19.6772,282000.0
2007-06-12 10:25:00,28.58,28.73,28.57,28.69,192800.0,19.6772,19.7805,19.6703,19.7529,192800.0
2007-06-12 10:30:00,28.7,28.7,28.63,28.63,163600.0,19.7598,19.7598,19.7116,19.7116,163600.0
2007-06-12 10:35:00,28.63,28.65,28.61,28.62,90800.0,19.7116,19.7254,19.6978,19.7047,90800.0
2007-06-12 10:40:00,28.62,28.63,28.57,28.58,116800.0,19.7047,19.7116,19.6703,19.6772,116800.0
2007-06-12 10:45:00,28.59,28.61,28.56,28.61,137200.0,19.6841,19.6978,19.6634,19.6978,137200.0
2007-06-12 10:50:00,28.59,28.61,28.59,28.59,68400.0,19.6841,19.6978,19.6841,19.6841,68400.0
2007-06-12 10:55:00,28.59,28.63,28.55,28.56,96400.0,19.6841,19.7116,19.6565,19.6634,96400.0
2007-06-12 11:00:00,28.56,28.61,28.55,28.58,68800.0,19.6634,19.6978,19.6565,19.6772,68800.0
2007-06-12 11:05:00,28.58,28.58,28.55,28.56,76000.0,19.6772,19.6772,19.6565,19.6634,76000.0
2007-06-12 11:10:00,28.56,28.6,28.56,28.6,127200.0,19.6634,19.691,19.6634,19.691,127200.0
2007-06-12 11:15:00,28.59,28.64,28.58,28.64,112000.0,19.6841,19.7185,19.6772,19.7185,112000.0
2007-06-12 11:20:00,28.64,28.65,28.62,28.64,74400.0,19.7185,19.7254,19.7047,19.7185,74400.0
2007-06-12 11:25:00,28.64,28.64,28.59,28.6,161200.0,19.7185,19.7185,19.6841,19.691,161200.0
2007-06-12 11:30:00,28.6,28.64,28.6,28.64,90400.0,19.691,19.7185,19.691,19.7185,90400.0
2007-06-12 11:35:00,28.64,28.66,28.62,28.65,108800.0,19.7185,19.7323,19.7047,19.7254,108800.0
2007-06-12 11:40:00,28.64,28.68,28.64,28.68,97600.0,19.7185,19.746,19.7185,19.746,97600.0
2007-06-12 11:45:00,28.68,28.71,28.67,28.71,91200.0,19.746,19.7667,19.7391,19.7667,91200.0
2007-06-12 11:50:00,28.71,28.72,28.69,28.71,70800.0,19.7667,19.7736,19.7529,19.7667,70800.0
2007-06-12 11:55:00,28.71,28.79,28.71,28.77,152000.0,19.7667,19.8218,19.7667,19.808,152000.0
2007-06-12 12:00:00,28.77,28.77,28.71,28.73,100400.0,19.808,19.808,19.7667,19.7805,100400.0
2007-06-12 12:05:00,28.73,28.74,28.72,28.74,33600.0,19.7805,19.7873,19.7736,19.7873,33600.0
2007-06-12 12:10:00,28.74,28.75,28.68,28.69,58400.0,19.7873,19.7942,19.746,19.7529,58400.0
2007-06-12 12:15:00,28.69,28.72,28.68,28.71,32400.0,19.7529,19.7736,19.746,19.7667,32400.0
2007-06-12 12:20:00,28.71,28.75,28.71,28.72,98800.0,19.7667,19.7942,19.7667,19.7736,98800.0
2007-06-12 12:25:00,28.72,28.74,28.72,28.73,52800.0,19.7736,19.7873,19.7736,19.7805,52800.0
2007-06-12 12:30:00,28.73,28.73,28.7,28.7,81600.0,19.7805,19.7805,19.7598,19.7598,81600.0
2007-06-12 12:35:00,28.7,28.7,28.68,28.7,27200.0,19.7598,19.7598,19.746,19.7598,27200.0
2007-06-12 12:40:00,28.7,28.7,28.63,28.63,86400.0,19.7598,19.7598,19.7116,19.7116,86400.0
2007-06-12 12:45:00,28.64,28.65,28.64,28.64,33600.0,19.7185,19.7254,19.7185,19.7185,33600.0
2007-06-12 12:50:00,28.65,28.69,28.64,28.67,37600.0,19.7254,19.7529,19.7185,19.7391,37600.0
2007-06-12 12:55:00,28.67,28.71,28.67,28.7,35200.0,19.7391,19.7667,19.7391,19.7598,35200.0
2007-06-12 13:00:00,28.7,28.7,28.67,28.69,48400.0,19.7598,19.7598,19.7391,19.7529,48400.0
2007-06-12 13:05:00,28.7,28.7,28.63,28.65,35200.0,19.7598,19.7598,19.7116,19.7254,35200.0
2007-06-12 13:10:00,28.64,28.66,28.64,28.65,36800.0,19.7185,19.7323,19.7185,19.7254,36800.0
2007-06-12 13:15:00,28.66,28.73,28.64,28.73,81200.0,19.7323,19.7805,19.7185,19.7805,81200.0
2007-06-12 13:20:00,28.73,28.75,28.68,28.69,173200.0,19.7805,19.7942,19.746,19.7529,173200.0
2007-06-12 13:25:00,28.7,28.72,28.63,28.68,90000.0,19.7598,19.7736,19.7116,19.746,90000.0
2007-06-12 13:30:00,28.68,28.72,28.63,28.72,77600.0,19.746,19.7736,19.7116,19.7736,77600.0
2007-06-12 13:35:00,28.72,28.72,28.68,28.71,43200.0,19.7736,19.7736,19.746,19.7667,43200.0
2007-06-12 13:40:00,28.71,28.72,28.68,28.72,44000.0,19.7667,19.7736,19.746,19.7736,44000.0
2007-06-12 13:45:00,28.73,28.77,28.7,28.75,195600.0,19.7805,19.808,19.7598,19.7942,195600.0
2007-06-12 13:50:00,28.75,28.77,28.73,28.74,56400.0,19.7942,19.808,19.7805,19.7873,56400.0
2007-06-12 13:55:00,28.74,28.79,28.73,28.78,74000.0,19.7873,19.8218,19.7805,19.8149,74000.0
2007-06-12 14:00:00,28.78,28.85,28.77,28.84,142000.0,19.8149,19.8631,19.808,19.8562,142000.0
2007-06-12 14:05:00,28.83,28.84,28.8,28.82,71200.0,19.8493,19.8562,19.8287,19.8424,71200.0
2007-06-12 14:10:00,28.82,28.83,28.77,28.82,74400.0,19.8424,19.8493,19.808,19.8424,74400.0
2007-06-12 14:15:00,28.82,28.83,28.76,28.78,56000.0,19.8424,19.8493,19.8011,19.8149,56000.0
2007-06-12 14:20:00,28.77,28.78,28.73,28.76,54000.0,19.808,19.8149,19.7805,19.8011,54000.0
2007-06-12 14:25:00,28.75,28.8,28.75,28.77,58800.0,19.7942,19.8287,19.7942,19.808,58800.0
2007-06-12 14:30:00,28.77,28.8,28.75,28.78,60800.0,19.808,19.8287,19.7942,19.8149,60800.0
2007-06-12 14:35:00,28.78,28.81,28.71,28.72,68000.0,19.8149,19.8355,19.7667,19.7736,68000.0
2007-06-12 14:40:00,28.72,28.72,28.67,28.67,108400.0,19.7736,19.7736,19.7391,19.7391,108400.0
2007-06-12 14:45:00,28.66,28.68,28.63,28.64,275600.0,19.7323,19.746,19.7116,19.7185,275600.0
2007-06-12 14:50:00,28.64,28.65,28.63,28.65,102000.0,19.7185,19.7254,19.7116,19.7254,102000.0
2007-06-12 14:55:00,28.65,28.69,28.65,28.69,65600.0,19.7254,19.7529,19.7254,19.7529,65600.0
2007-06-12 15:00:00,28.7,28.71,28.65,28.66,76000.0,19.7598,19.7667,19.7254,19.7323,76000.0
2007-06-12 15:05:00,28.65,28.66,28.6,28.62,288000.0,19.7254,19.7323,19.691,19.7047,288000.0
2007-06-12 15:10:00,28.61,28.63,28.52,28.52,323200.0,19.6978,19.7116,19.6359,19.6359,323200.0
2007-06-12 15:15:00,28.52,28.54,28.48,28.52,314000.0,19.6359,19.6496,19.6083,19.6359,314000.0
2007-06-12 15:20:00,28.52,28.54,28.48,28.51,214400.0,19.6359,19.6496,19.6083,19.629,214400.0
2007-06-12 15:25:00,28.51,28.53,28.49,28.51,256000.0,19.629,19.6428,19.6152,19.629,256000.0
2007-06-12 15:30:00,28.51,28.53,28.47,28.5,163600.0,19.629,19.6428,19.6014,19.6221,163600.0
2007-06-12 15:35:00,28.5,28.54,28.45,28.45,347200.0,19.6221,19.6496,19.5877,19.5877,347200.0
2007-06-12 15:40:00,28.46,28.47,28.41,28.41,129600.0,19.5946,19.6014,19.5601,19.5601,129600.0
2007-06-12 15:45:00,28.4,28.43,28.38,28.4,175200.0,19.5533,19.5739,19.5395,19.5533,175200.0
2007-06-12 15:50:00,28.4,28.65,28.38,28.38,398400.0,19.5533,19.7254,19.5395,19.5395,398400.0
2007-06-12 15:55:00,28.38,28.4,28.34,28.34,344400.0,19.5395,19.5533,19.5119,19.5119,344400.0
2007-06-13 09:30:00,28.17,28.57,28.17,28.57,223600.0,19.3949,19.6703,19.3949,19.6703,223600.0
2007-06-13 09:35:00,28.56,28.8,28.56,28.76,268400.0,19.6634,19.8287,19.6634,19.8011,268400.0
2007-06-13 09:40:00,28.76,28.77,28.65,28.65,372800.0,19.8011,19.808,19.7254,19.7254,372800.0
2007-06-13 09:45:00,28.66,28.7,28.59,28.59,204400.0,19.7323,19.7598,19.6841,19.6841,204400.0
2007-06-13 09:50:00,28.59,28.61,28.54,28.58,265600.0,19.6841,19.6978,19.6496,19.6772,265600.0
2007-06-13 09:55:00,28.56,28.64,28.56,28.59,92800.0,19.6634,19.7185,19.6634,19.6841,92800.0
2007-06-13 10:00:00,28.59,28.61,28.53,28.57,191600.0,19.6841,19.6978,19.6428,19.6703,191600.0
2007-06-13 10:05:00,28.56,28.58,28.54,28.54,94400.0,19.6634,19.6772,19.6496,19.6496,94400.0
2007-06-13 10:10:00,28.54,28.59,28.53,28.56,153200.0,19.6496,19.6841,19.6428,19.6634,153200.0
2007-06-13 10:15:00,28.56,28.74,28.56,28.73,230800.0,19.6634,19.7873,19.6634,19.7805,230800.0
2007-06-13 10:20:00,28.74,28.81,28.72,28.75,186400.0,19.7873,19.8355,19.7736,19.7942,186400.0
2007-06-13 10:25:00,28.75,28.79,28.75,28.79,132400.0,19.7942,19.8218,19.7942,19.8218,132400.0
2007-06-13 10:30:00,28.78,28.78,28.68,28.68,91200.0,19.8149,19.8149,19.746,19.746,91200.0
2007-06-13 10:35:00,28.67,28.76,28.67,28.74,126800.0,19.7391,19.8011,19.7391,19.7873,126800.0
2007-06-13 10:40:00,28.74,28.75,28.73,28.75,67600.0,19.7873,19.7942,19.7805,19.7942,67600.0
2007-06-13 10:45:00,28.75,28.87,28.75,28.86,144000.0,19.7942,19.8768,19.7942,19.87,144000.0
2007-06-13 10:50:00,28.87,28.87,28.81,28.85,83600.0,19.8768,19.8768,19.8355,19.8631,83600.0
2007-06-13 10:55:00,28.84,28.85,28.81,28.84,77600.0,19.8562,19.8631,19.8355,19.8562,77600.0
2007-06-13 11:00:00,28.84,28.89,28.81,28.88,166800.0,19.8562,19.8906,19.8355,19.8837,166800.0
2007-06-13 11:05:00,28.88,28.89,28.85,28.86,137600.0,19.8837,19.8906,19.8631,19.87,137600.0
2007-06-13 11:10:00,28.85,28.86,28.76,28.77,117200.0,19.8631,19.87,19.8011,19.808,117200.0
2007-06-13 11:15:00,28.75,28.79,28.75,28.78,100000.0,19.7942,19.8218,19.7942,19.8149,100000.0
2007-06-13 11:20:00,28.79,28.8,28.75,28.77,60400.0,19.8218,19.8287,19.7942,19.808,60400.0
2007-06-13 11:25:00,28.77,28.81,28.77,28.78,49200.0,19.808,19.8355,19.808,19.8149,49200.0
2007-06-13 11:30:00,28.77,28.8,28.76,28.79,50000.0,19.808,19.8287,19.8011,19.8218,50000.0
2007-06-13 11:35:00,28.79,28.85,28.79,28.85,72400.0,19.8218,19.8631,19.8218,19.8631,72400.0
2007-06-13 11:40:00,28.85,28.85,28.79,28.82,70400.0,19.8631,19.8631,19.8218,19.8424,70400.0
2007-06-13 11:45:00,28.81,28.85,28.81,28.84,178000.0,19.8355,19.8631,19.8355,19.8562,178000.0
2007-06-13 11:50:00,28.84,28.85,28.81,28.81,41600.0,19.8562,19.8631,19.8355,19.8355,41600.0
2007-06-13 11:55:00,28.81,28.84,28.77,28.81,65600.0,19.8355,19.8562,19.808,19.8355,65600.0
2007-06-13 12:00:00,28.82,28.86,28.82,28.84,100800.0,19.8424,19.87,19.8424,19.8562,100800.0
2007-06-13 12:05:00,28.84,28.85,28.81,28.83,43600.0,19.8562,19.8631,19.8355,19.8493,43600.0
2007-06-13 12:10:00,28.83,28.83,28.81,28.81,48800.0,19.8493,19.8493,19.8355,19.8355,48800.0
2007-06-13 12:15:00,28.81,28.82,28.8,28.81,74000.0,19.8355,19.8424,19.8287,19.8355,74000.0
2007-06-13 12:20:00,28.8,28.83,28.8,28.81,94400.0,19.8287,19.8493,19.8287,19.8355,94400.0
2007-06-13 12:25:00,28.81,28.81,28.75,28.78,86800.0,19.8355,19.8355,19.7942,19.8149,86800.0
2007-06-13 12:30:00,28.78,28.78,28.76,28.77,62400.0,19.8149,19.8149,19.8011,19.808,62400.0
2007-06-13 12:35:00,28.78,28.78,28.75,28.77,86000.0,19.8149,19.8149,19.7942,19.808,86000.0
2007-06-13 12:40:00,28.77,28.79,28.75,28.77,65600.0,19.808,19.8218,19.7942,19.808,65600.0
2007-06-13 12:45:00,28.77,28.78,28.75,28.75,63600.0,19.808,19.8149,19.7942,19.7942,63600.0
2007-06-13 12:50:00,28.75,28.8,28.73,28.8,48400.0,19.7942,19.8287,19.7805,19.8287,48400.0
2007-06-13 12:55:00,28.79,28.82,28.72,28.74,69600.0,19.8218,19.8424,19.7736,19.7873,69600.0
2007-06-13 13:00:00,28.74,28.76,28.73,28.75,54400.0,19.7873,19.8011,19.7805,19.7942,54400.0
2007-06-13 13:05:00,28.75,28.76,28.73,28.73,79200.0,19.7942,19.8011,19.7805,19.7805,79200.0
2007-06-13 13:10:00,28.73,28.74,28.71,28.71,87600.0,19.7805,19.7873,19.7667,19.7667,87600.0
2007-06-13 13:15:00,28.71,28.72,28.65,28.68,136000.0,19.7667,19.7736,19.7254,19.746,136000.0
2007-06-13 13:20:00,28.68,28.69,28.66,28.68,47600.0,19.746,19.7529,19.7323,19.746,47600.0
2007-06-13 13:25:00,28.67,28.72,28.67,28.72,33200.0,19.7391,19.7736,19.7391,19.7736,33200.0
2007-06-13 13:30:00,28.72,28.72,28.69,28.7,73200.0,19.7736,19.7736,19.7529,19.7598,73200.0
2007-06-13 13:35:00,28.69,28.71,28.68,28.69,171200.0,19.7529,19.7667,19.746,19.7529,171200.0
2007-06-13 13:40:00,28.69,28.72,28.68,28.69,60800.0,19.7529,19.7736,19.746,19.7529,60800.0
2007-06-13 13:45:00,28.69,28.7,28.69,28.7,57200.0,19.7529,19.7598,19.7529,19.7598,57200.0
2007-06-13 13:50:00,28.69,28.71,28.67,28.68,79600.0,19.7529,19.7667,19.7391,19.746,79600.0
2007-06-13 13:55:00,28.69,28.72,28.68,28.7,270000.0,19.7529,19.7736,19.746,19.7598,270000.0
2007-06-13 14:00:00,28.7,28.75,28.68,28.72,516800.0,19.7598,19.7942,19.746,19.7736,516800.0
2007-06-13 14:05:00,28.72,28.77,28.71,28.76,91200.0,19.7736,19.808,19.7667,19.8011,91200.0
2007-06-13 14:10:00,28.76,28.8,28.75,28.75,173600.0,19.8011,19.8287,19.7942,19.7942,173600.0
2007-06-13 14:15:00,28.76,28.85,28.76,28.81,89600.0,19.8011,19.8631,19.8011,19.8355,89600.0
2007-06-13 14:20:00,28.81,28.89,28.8,28.88,114800.0,19.8355,19.8906,19.8287,19.8837,114800.0
2007-06-13 14:25:00,28.88,28.91,28.82,28.83,118000.0,19.8837,19.9044,19.8424,19.8493,118000.0
2007-06-13 14:30:00,28.83,28.89,28.82,28.88,70400.0,19.8493,19.8906,19.8424,19.8837,70400.0
2007-06-13 14:35:00,28.89,28.91,28.85,28.89,58000.0,19.8906,19.9044,19.8631,19.8906,58000.0
2007-06-13 14:40:00,28.9,28.91,28.87,28.9,62400.0,19.8975,19.9044,19.8768,19.8975,62400.0
2007-06-13 14:45:00,28.91,28.99,28.91,28.95,114800.0,19.9044,19.9595,19.9044,19.9319,114800.0
2007-06-13 14:50:00,28.94,28.99,28.93,28.98,84800.0,19.925,19.9595,19.9182,19.9526,84800.0
2007-06-13 14:55:00,28.98,29.08,28.98,29.07,146400.0,19.9526,20.0214,19.9526,20.0145,146400.0
2007-06-13 15:00:00,29.08,29.11,29.07,29.09,252000.0,20.0214,20.0421,20.0145,20.0283,252000.0
2007-06-13 15:05:00,29.08,29.13,29.05,29.13,167200.0,20.0214,20.0559,20.0008,20.0559,167200.0
2007-06-13 15:10:00,29.13,29.14,29.11,29.11,150000.0,20.0559,20.0627,20.0421,20.0421,150000.0
2007-06-13 15:15:00,29.11,29.13,29.09,29.1,145200.0,20.0421,20.0559,20.0283,20.0352,145200.0
2007-06-13 15:20:00,29.11,29.11,29.09,29.1,206000.0,20.0421,20.0421,20.0283,20.0352,206000.0
2007-06-13 15:25:00,29.1,29.13,29.1,29.1,178800.0,20.0352,20.0559,20.0352,20.0352,178800.0
2007-06-13 15:30:00,29.1,29.15,29.1,29.13,208000.0,20.0352,20.0696,20.0352,20.0559,208000.0
2007-06-13 15:35:00,29.13,29.16,29.12,29.15,217200.0,20.0559,20.0765,20.049,20.0696,217200.0
2007-06-13 15:40:00,29.14,29.17,29.14,29.17,160400.0,20.0627,20.0834,20.0627,20.0834,160400.0
2007-06-13 15:45:00,29.17,29.17,29.15,29.15,147200.0,20.0834,20.0834,20.0696,20.0696,147200.0
2007-06-13 15:50:00,29.15,29.16,29.13,29.13,194400.0,20.0696,20.0765,20.0559,20.0559,194400.0
2007-06-13 15:55:00,29.14,29.18,29.13,29.17,243600.0,20.0627,20.0903,20.0559,20.0834,243600.0
2007-06-14 09:30:00,29.29,29.32,29.22,29.31,97200.0,20.166,20.1867,20.1178,20.1798,97200.0
2007-06-14 09:35:00,29.3,29.34,29.24,29.34,112400.0,20.1729,20.2004,20.1316,20.2004,112400.0
2007-06-14 09:40:00,29.34,29.48,29.34,29.46,161600.0,20.2004,20.2968,20.2004,20.2831,161600.0
2007-06-14 09:45:00,29.47,29.48,29.41,29.43,161600.0,20.2899,20.2968,20.2486,20.2624,161600.0
2007-06-14 09:50:00,29.43,29.46,29.4,29.46,117200.0,20.2624,20.2831,20.2417,20.2831,117200.0
2007-06-14 09:55:00,29.46,29.5,29.45,29.49,91200.0,20.2831,20.3106,20.2762,20.3037,91200.0
2007-06-14 10:00:00,29.49,29.51,29.47,29.5,143600.0,20.3037,20.3175,20.2899,20.3106,143600.0
2007-06-14 10:05:00,29.5,29.54,29.47,29.52,100000.0,20.3106,20.3381,20.2899,20.3244,100000.0
2007-06-14 10:10:00,29.52,29.55,29.5,29.51,60800.0,20.3244,20.345,20.3106,20.3175,60800.0
2007-06-14 10:15:00,29.5,29.53,29.45,29.45,62800.0,20.3106,20.3313,20.2762,20.2762,62800.0
2007-06-14 10:20:00,29.45,29.56,29.45,29.54,74800.0,20.2762,20.3519,20.2762,20.3381,74800.0
2007-06-14 10:25:00,29.53,29.56,29.53,29.56,116000.0,20.3313,20.3519,20.3313,20.3519,116000.0
2007-06-14 10:30:00,29.56,29.65,29.55,29.61,146800.0,20.3519,20.4139,20.345,20.3863,146800.0
2007-06-14 10:35:00,29.61,29.65,29.6,29.65,186000.0,20.3863,20.4139,20.3794,20.4139,186000.0
2007-06-14 10:40:00,29.66,29.73,29.66,29.69,126000.0,20.4208,20.469,20.4208,20.4414,126000.0
2007-06-14 10:45:00,29.69,29.71,29.64,29.67,174800.0,20.4414,20.4552,20.407,20.4276,174800.0
2007-06-14 10:50:00,29.67,29.69,29.65,29.69,134800.0,20.4276,20.4414,20.4139,20.4414,134800.0
2007-06-14 10:55:00,29.69,29.69,29.64,29.64,185200.0,20.4414,20.4414,20.407,20.407,185200.0
2007-06-14 11:00:00,29.65,29.68,29.63,29.65,60800.0,20.4139,20.4345,20.4001,20.4139,60800.0
2007-06-14 11:05:00,29.66,29.68,29.65,29.65,66400.0,20.4208,20.4345,20.4139,20.4139,66400.0
2007-06-14 11:10:00,29.65,29.65,29.62,29.64,192400.0,20.4139,20.4139,20.3932,20.407,192400.0
2007-06-14 11:15:00,29.64,29.67,29.63,29.66,71200.0,20.407,20.4276,20.4001,20.4208,71200.0
2007-06-14 11:20:00,29.66,29.66,29.63,29.64,22400.0,20.4208,20.4208,20.4001,20.407,22400.0
2007-06-14 11:25:00,29.63,29.64,29.61,29.64,19200.0,20.4001,20.407,20.3863,20.407,19200.0
2007-06-14 11:30:00,29.64,29.67,29.63,29.66,32800.0,20.407,20.4276,20.4001,20.4208,32800.0
2007-06-14 11:35:00,29.66,29.66,29.63,29.64,34800.0,20.4208,20.4208,20.4001,20.407,34800.0
2007-06-14 11:40:00,29.64,29.68,29.64,29.66,66000.0,20.407,20.4345,20.407,20.4208,66000.0
2007-06-14 11:45:00,29.67,29.67,29.63,29.63,57200.0,20.4276,20.4276,20.4001,20.4001,57200.0
2007-06-14 11:50:00,29.64,29.64,29.61,29.62,100800.0,20.407,20.407,20.3863,20.3932,100800.0
2007-06-14 11:55:00,29.61,29.62,29.6,29.61,47200.0,20.3863,20.3932,20.3794,20.3863,47200.0
2007-06-14 12:00:00,29.61,29.61,29.56,29.56,74800.0,20.3863,20.3863,20.3519,20.3519,74800.0
2007-06-14 12:05:00,29.56,29.56,29.5,29.52,56400.0,20.3519,20.3519,20.3106,20.3244,56400.0
2007-06-14 12:10:00,29.51,29.54,29.5,29.53,24400.0,20.3175,20.3381,20.3106,20.3313,24400.0
2007-06-14 12:15:00,29.53,29.54,29.53,29.53,8000.0,20.3313,20.3381,20.3313,20.3313,8000.0
2007-06-14 12:20:00,29.54,29.6,29.54,29.58,43200.0,20.3381,20.3794,20.3381,20.3657,43200.0
2007-06-14 12:25:00,29.59,29.59,29.55,29.56,19600.0,20.3726,20.3726,20.345,20.3519,19600.0
2007-06-14 12:30:00,29.56,29.6,29.56,29.59,50400.0,20.3519,20.3794,20.3519,20.3726,50400.0
2007-06-14 12:35:00,29.59,29.6,29.55,29.56,30000.0,20.3726,20.3794,20.345,20.3519,30000.0
2007-06-14 12:40:00,29.56,29.59,29.55,29.55,36800.0,20.3519,20.3726,20.345,20.345,36800.0
2007-06-14 12:45:00,29.54,29.54,29.31,29.34,708800.0,20.3381,20.3381,20.1798,20.2004,708800.0
2007-06-14 12:50:00,29.34,29.44,29.32,29.43,464800.0,20.2004,20.2693,20.1867,20.2624,464800.0
2007-06-14 12:55:00,29.42,29.43,29.35,29.4,485600.0,20.2555,20.2624,20.2073,20.2417,485600.0
2007-06-14 13:00:00,29.39,29.5,29.39,29.48,239200.0,20.2349,20.3106,20.2349,20.2968,239200.0
2007-06-14 13:05:00,29.5,29.58,29.44,29.53,430000.0,20.3106,20.3657,20.2693,20.3313,430000.0
2007-06-14 13:10:00,29.52,29.52,29.42,29.43,150400.0,20.3244,20.3244,20.2555,20.2624,150400.0
2007-06-14 13:15:00,29.43,29.47,29.37,29.4,202800.0,20.2624,20.2899,20.2211,20.2417,202800.0
2007-06-14 13:20:00,29.39,29.4,29.34,29.35,92000.0,20.2349,20.2417,20.2004,20.2073,92000.0
2007-06-14 13:25:00,29.35,29.38,29.34,29.38,65200.0,20.2073,20.228,20.2004,20.228,65200.0
2007-06-14 13:30:00,29.38,29.4,29.36,29.38,78000.0,20.228,20.2417,20.2142,20.228,78000.0
2007-06-14 13:35:00,29.37,29.38,29.34,29.38,54800.0,20.2211,20.228,20.2004,20.228,54800.0
2007-06-14 13:40:00,29.37,29.38,29.36,29.36,42400.0,20.2211,20.228,20.2142,20.2142,42400.0
2007-06-14 13:45:00,29.36,29.39,29.35,29.38,82000.0,20.2142,20.2349,20.2073,20.228,82000.0
2007-06-14 13:50:00,29.38,29.38,29.34,29.35,121600.0,20.228,20.228,20.2004,20.2073,121600.0
2007-06-14 13:55:00,29.34,29.42,29.31,29.42,180400.0,20.2004,20.2555,20.1798,20.2555,180400.0
2007-06-14 14:00:00,29.42,29.42,29.36,29.36,58800.0,20.2555,20.2555,20.2142,20.2142,58800.0
2007-06-14 14:05:00,29.36,29.37,29.35,29.36,72800.0,20.2142,20.2211,20.2073,20.2142,72800.0
2007-06-14 14:10:00,29.36,29.38,29.34,29.35,128000.0,20.2142,20.228,20.2004,20.2073,128000.0
2007-06-14 14:15:00,29.34,29.35,29.32,29.32,62400.0,20.2004,20.2073,20.1867,20.1867,62400.0
2007-06-14 14:20:00,29.32,29.35,29.29,29.33,202000.0,20.1867,20.2073,20.166,20.1936,202000.0
2007-06-14 14:25:00,29.34,29.42,29.32,29.41,158800.0,20.2004,20.2555,20.1867,20.2486,158800.0
2007-06-14 14:30:00,29.42,29.5,29.4,29.48,87600.0,20.2555,20.3106,20.2417,20.2968,87600.0
2007-06-14 14:35:00,29.48,29.49,29.45,29.45,57200.0,20.2968,20.3037,20.2762,20.2762,57200.0
2007-06-14 14:40:00,29.45,29.48,29.43,29.45,60400.0,20.2762,20.2968,20.2624,20.2762,60400.0
2007-06-14 14:45:00,29.46,29.49,29.46,29.48,32800.0,20.2831,20.3037,20.2831,20.2968,32800.0
2007-06-14 14:50:00,29.48,29.49,29.44,29.45,47600.0,20.2968,20.3037,20.2693,20.2762,47600.0
2007-06-14 14:55:00,29.44,29.48,29.43,29.47,57200.0,20.2693,20.2968,20.2624,20.2899,57200.0
2007-06-14 15:00:00,29.48,29.58,29.47,29.54,445200.0,20.2968,20.3657,20.2899,20.3381,445200.0
2007-06-14 15:05:00,29.54,29.55,29.5,29.54,120400.0,20.3381,20.345,20.3106,20.3381,120400.0
2007-06-14 15:10:00,29.54,29.54,29.5,29.51,63200.0,20.3381,20.3381,20.3106,20.3175,63200.0
2007-06-14 15:15:00,29.5,29.52,29.49,29.51,51200.0,20.3106,20.3244,20.3037,20.3175,51200.0
2007-06-14 15:20:00,29.51,29.55,29.51,29.54,71600.0,20.3175,20.345,20.3175,20.3381,71600.0
2007-06-14 15:25:00,29.54,29.55,29.52,29.54,91600.0,20.3381,20.345,20.3244,20.3381,91600.0
2007-06-14 15:30:00,29.54,29.54,29.53,29.54,60800.0,20.3381,20.3381,20.3313,20.3381,60800.0
2007-06-14 15:35:00,29.54,29.56,29.54,29.56,98800.0,20.3381,20.3519,20.3381,20.3519,98800.0
2007-06-14 15:40:00,29.56,29.56,29.54,29.55,112400.0,20.3519,20.3519,20.3381,20.345,112400.0
2007-06-14 15:45:00,29.55,29.55,29.54,29.55,100400.0,20.345,20.345,20.3381,20.345,100400.0
2007-06-14 15:50:00,29.55,29.55,29.49,29.49,143200.0,20.345,20.345,20.3037,20.3037,143200.0
2007-06-14 15:55:00,29.49,29.54,29.49,29.53,150400.0,20.3037,20.3381,20.3037,20.3313,150400.0
2007-06-15 09:30:00,29.68,29.81,29.68,29.81,1128800.0,20.4345,20.524,20.4345,20.524,1128800.0
2007-06-15 09:35:00,29.82,29.98,29.82,29.95,429600.0,20.5309,20.6411,20.5309,20.6204,429600.0
2007-06-15 09:40:00,29.95,29.95,29.93,29.93,163600.0,20.6204,20.6204,20.6067,20.6067,163600.0
2007-06-15 09:45:00,29.93,30.0,29.93,29.99,284400.0,20.6067,20.6548,20.6067,20.648,284400.0
2007-06-15 09:50:00,29.99,30.29,29.98,30.24,616400.0,20.648,20.8545,20.6411,20.8201,616400.0
2007-06-15 09:55:00,30.24,30.43,30.24,30.4,628400.0,20.8201,20.9509,20.8201,20.9302,628400.0
2007-06-15 10:00:00,30.38,30.39,30.29,30.33,522800.0,20.9165,20.9234,20.8545,20.882,522800.0
2007-06-15 10:05:00,30.33,30.35,30.29,30.29,674400.0,20.882,20.8958,20.8545,20.8545,674400.0
2007-06-15 10:10:00,30.29,30.35,30.28,30.35,204800.0,20.8545,20.8958,20.8476,20.8958,204800.0
2007-06-15 10:15:00,30.35,30.35,30.28,30.31,210400.0,20.8958,20.8958,20.8476,20.8683,210400.0
2007-06-15 10:20:00,30.31,30.31,30.25,30.25,206800.0,20.8683,20.8683,20.827,20.827,206800.0
2007-06-15 10:25:00,30.24,30.26,30.23,30.24,165200.0,20.8201,20.8339,20.8132,20.8201,165200.0
2007-06-15 10:30:00,30.24,30.27,30.23,30.26,210400.0,20.8201,20.8407,20.8132,20.8339,210400.0
2007-06-15 10:35:00,30.25,30.27,30.23,30.25,212000.0,20.827,20.8407,20.8132,20.827,212000.0
2007-06-15 10:40:00,30.24,30.25,30.19,30.22,184800.0,20.8201,20.827,20.7857,20.8063,184800.0
2007-06-15 10:45:00,30.22,30.24,30.22,30.22,80800.0,20.8063,20.8201,20.8063,20.8063,80800.0
2007-06-15 10:50:00,30.22,30.22,30.21,30.21,81200.0,20.8063,20.8063,20.7994,20.7994,81200.0
2007-06-15 10:55:00,30.21,30.21,30.16,30.18,267600.0,20.7994,20.7994,20.765,20.7788,267600.0
2007-06-15 11:00:00,30.18,30.2,30.17,30.18,176400.0,20.7788,20.7925,20.7719,20.7788,176400.0
2007-06-15 11:05:00,30.18,30.22,30.18,30.22,159600.0,20.7788,20.8063,20.7788,20.8063,159600.0
2007-06-15 11:10:00,30.22,30.22,30.21,30.21,127600.0,20.8063,20.8063,20.7994,20.7994,127600.0
2007-06-15 11:15:00,30.21,30.22,30.19,30.19,104400.0,20.7994,20.8063,20.7857,20.7857,104400.0
2007-06-15 11:20:00,30.19,30.2,30.17,30.19,160800.0,20.7857,20.7925,20.7719,20.7857,160800.0
2007-06-15 11:25:00,30.19,30.21,30.18,30.2,184800.0,20.7857,20.7994,20.7788,20.7925,184800.0
2007-06-15 11:30:00,30.2,30.21,30.18,30.2,88000.0,20.7925,20.7994,20.7788,20.7925,88000.0
2007-06-15 11:35:00,30.2,30.2,30.18,30.19,138400.0,20.7925,20.7925,20.7788,20.7857,138400.0
2007-06-15 11:40:00,30.19,30.2,30.18,30.18,61200.0,20.7857,20.7925,20.7788,20.7788,61200.0
2007-06-15 11:45:00,30.18,30.2,30.18,30.19,115600.0,20.7788,20.7925,20.7788,20.7857,115600.0
2007-06-15 11:50:00,30.19,30.19,30.18,30.18,50400.0,20.7857,20.7857,20.7788,20.7788,50400.0
2007-06-15 11:55:00,30.18,30.19,30.16,30.17,48000.0,20.7788,20.7857,20.765,20.7719,48000.0
2007-06-15 12:00:00,30.17,30.17,30.15,30.16,79200.0,20.7719,20.7719,20.7581,20.765,79200.0
2007-06-15 12:05:00,30.16,30.16,30.14,30.14,35600.0,20.765,20.765,20.7512,20.7512,35600.0
2007-06-15 12:10:00,30.14,30.15,30.12,30.14,92000.0,20.7512,20.7581,20.7375,20.7512,92000.0
2007-06-15 12:15:00,30.14,30.14,30.13,30.13,18400.0,20.7512,20.7512,20.7444,20.7444,18400.0
2007-06-15 12:20:00,30.13,30.13,30.11,30.12,88800.0,20.7444,20.7444,20.7306,20.7375,88800.0
2007-06-15 12:25:00,30.12,30.13,30.1,30.11,51200.0,20.7375,20.7444,20.7237,20.7306,51200.0
2007-06-15 12:30:00,30.12,30.12,30.1,30.11,50800.0,20.7375,20.7375,20.7237,20.7306,50800.0
2007-06-15 12:35:00,30.11,30.11,30.1,30.1,40400.0,20.7306,20.7306,20.7237,20.7237,40400.0
2007-06-15 12:40:00,30.11,30.12,30.1,30.11,80000.0,20.7306,20.7375,20.7237,20.7306,80000.0
2007-06-15 12:45:00,30.11,30.12,30.1,30.1,102000.0,20.7306,20.7375,20.7237,20.7237,102000.0
2007-06-15 12:50:00,30.11,30.11,30.1,30.1,160400.0,20.7306,20.7306,20.7237,20.7237,160400.0
2007-06-15 12:55:00,30.1,30.1,30.08,30.08,107600.0,20.7237,20.7237,20.7099,20.7099,107600.0
2007-06-15 13:00:00,30.08,30.09,30.06,30.08,174800.0,20.7099,20.7168,20.6962,20.7099,174800.0
2007-06-15 13:05:00,30.07,30.14,30.07,30.09,96000.0,20.703,20.7512,20.703,20.7168,96000.0
2007-06-15 13:10:00,30.08,30.1,30.08,30.08,113600.0,20.7099,20.7237,20.7099,20.7099,113600.0
2007-06-15 13:15:00,30.08,30.09,30.08,30.08,168000.0,20.7099,20.7168,20.7099,20.7099,168000.0
2007-06-15 13:20:00,30.09,30.12,30.09,30.1,70800.0,20.7168,20.7375,20.7168,20.7237,70800.0
2007-06-15 13:25:00,30.1,30.12,30.1,30.11,64000.0,20.7237,20.7375,20.7237,20.7306,64000.0
2007-06-15 13:30:00,30.1,30.1,29.96,29.98,366800.0,20.7237,20.7237,20.6273,20.6411,366800.0
2007-06-15 13:35:00,29.98,29.98,29.92,29.96,232800.0,20.6411,20.6411,20.5998,20.6273,232800.0
2007-06-15 13:40:00,29.97,29.98,29.95,29.95,41200.0,20.6342,20.6411,20.6204,20.6204,41200.0
2007-06-15 13:45:00,29.95,30.02,29.95,30.01,102000.0,20.6204,20.6686,20.6204,20.6617,102000.0
2007-06-15 13:50:00,30.01,30.05,30.01,30.03,45600.0,20.6617,20.6893,20.6617,20.6755,45600.0
2007-06-15 13:55:00,30.02,30.03,30.0,30.01,40400.0,20.6686,20.6755,20.6548,20.6617,40400.0
2007-06-15 14:00:00,30.0,30.01,30.0,30.0,30800.0,20.6548,20.6617,20.6548,20.6548,30800.0
2007-06-15 14:05:00,30.0,30.0,29.97,29.97,73200.0,20.6548,20.6548,20.6342,20.6342,73200.0
2007-06-15 14:10:00,29.97,30.0,29.93,30.0,126000.0,20.6342,20.6548,20.6067,20.6548,126000.0
2007-06-15 14:15:00,29.99,29.99,29.93,29.93,40000.0,20.648,20.648,20.6067,20.6067,40000.0
2007-06-15 14:20:00,29.94,29.96,29.92,29.96,50400.0,20.6135,20.6273,20.5998,20.6273,50400.0
2007-06-15 14:25:00,29.96,29.97,29.94,29.96,44800.0,20.6273,20.6342,20.6135,20.6273,44800.0
2007-06-15 14:30:00,29.96,29.97,29.95,29.96,41600.0,20.6273,20.6342,20.6204,20.6273,41600.0
2007-06-15 14:35:00,29.96,29.98,29.96,29.96,44000.0,20.6273,20.6411,20.6273,20.6273,44000.0
2007-06-15 14:40:00,29.95,29.97,29.94,29.95,56000.0,20.6204,20.6342,20.6135,20.6204,56000.0
2007-06-15 14:45:00,29.95,29.97,29.94,29.95,48800.0,20.6204,20.6342,20.6135,20.6204,48800.0
2007-06-15 14:50:00,29.95,29.96,29.94,29.95,49200.0,20.6204,20.6273,20.6135,20.6204,49200.0
2007-06-15 14:55:00,29.95,30.0,29.93,30.0,68400.0,20.6204,20.6548,20.6067,20.6548,68400.0
2007-06-15 15:00:00,30.0,30.0,29.97,29.97,41200.0,20.6548,20.6548,20.6342,20.6342,41200.0
2007-06-15 15:05:00,29.98,30.0,29.98,29.99,40800.0,20.6411,20.6548,20.6411,20.648,40800.0
2007-06-15 15:10:00,29.99,30.06,29.99,30.04,110800.0,20.648,20.6962,20.648,20.6824,110800.0
2007-06-15 15:15:00,30.04,30.06,30.03,30.05,80400.0,20.6824,20.6962,20.6755,20.6893,80400.0
2007-06-15 15:20:00,30.05,30.05,30.03,30.04,97200.0,20.6893,20.6893,20.6755,20.6824,97200.0
2007-06-15 15:25:00,30.04,30.04,30.03,30.03,118000.0,20.6824,20.6824,20.6755,20.6755,118000.0
2007-06-15 15:30:00,30.03,30.05,30.03,30.04,136800.0,20.6755,20.6893,20.6755,20.6824,136800.0
2007-06-15 15:35:00,30.04,30.04,30.03,30.03,160800.0,20.6824,20.6824,20.6755,20.6755,160800.0
2007-06-15 15:40:00,30.03,30.07,30.03,30.07,274400.0,20.6755,20.703,20.6755,20.703,274400.0
2007-06-15 15:45:00,30.07,30.07,30.06,30.07,183600.0,20.703,20.703,20.6962,20.703,183600.0
2007-06-15 15:50:00,30.06,30.07,30.05,30.06,205600.0,20.6962,20.703,20.6893,20.6962,205600.0
2007-06-15 15:55:00,30.06,30.07,30.04,30.06,388400.0,20.6962,20.703,20.6824,20.6962,388400.0
2007-06-18 09:30:00,30.07,30.07,29.85,29.9,78800.0,20.703,20.703,20.5516,20.586,78800.0
2007-06-18 09:35:00,29.9,30.0,29.89,29.96,70800.0,20.586,20.6548,20.5791,20.6273,70800.0
2007-06-18 09:40:00,29.95,29.99,29.94,29.99,63600.0,20.6204,20.648,20.6135,20.648,63600.0
2007-06-18 09:45:00,29.99,29.99,29.94,29.94,100400.0,20.648,20.648,20.6135,20.6135,100400.0
2007-06-18 09:50:00,29.94,29.98,29.92,29.96,112800.0,20.6135,20.6411,20.5998,20.6273,112800.0
2007-06-18 09:55:00,29.97,30.06,29.96,29.96,85200.0,20.6342,20.6962,20.6273,20.6273,85200.0
2007-06-18 10:00:00,29.96,29.96,29.88,29.88,104800.0,20.6273,20.6273,20.5722,20.5722,104800.0
2007-06-18 10:05:00,29.88,29.93,29.86,29.91,91200.0,20.5722,20.6067,20.5585,20.5929,91200.0
2007-06-18 10:10:00,29.93,29.94,29.91,29.94,49200.0,20.6067,20.6135,20.5929,20.6135,49200.0
2007-06-18 10:15:00,29.95,29.95,29.75,29.78,176000.0,20.6204,20.6204,20.4827,20.5034,176000.0
2007-06-18 10:20:00,29.78,29.84,29.75,29.84,59600.0,20.5034,20.5447,20.4827,20.5447,59600.0
2007-06-18 10:25:00,29.84,29.86,29.84,29.86,65600.0,20.5447,20.5585,20.5447,20.5585,65600.0
2007-06-18 10:30:00,29.86,29.86,29.82,29.85,62800.0,20.5585,20.5585,20.5309,20.5516,62800.0
2007-06-18 10:35:00,29.85,29.88,29.84,29.85,52000.0,20.5516,20.5722,20.5447,20.5516,52000.0
2007-06-18 10:40:00,29.85,29.9,29.84,29.9,47600.0,20.5516,20.586,20.5447,20.586,47600.0
2007-06-18 10:45:00,29.9,29.9,29.86,29.86,51200.0,20.586,20.586,20.5585,20.5585,51200.0
2007-06-18 10:50:00,29.86,29.91,29.86,29.88,92400.0,20.5585,20.5929,20.5585,20.5722,92400.0
2007-06-18 10:55:00,29.88,29.88,29.86,29.88,32800.0,20.5722,20.5722,20.5585,20.5722,32800.0
2007-06-18 11:00:00,29.88,29.88,29.81,29.83,65200.0,20.5722,20.5722,20.524,20.5378,65200.0
2007-06-18 11:05:00,29.83,29.89,29.82,29.88,29200.0,20.5378,20.5791,20.5309,20.5722,29200.0
2007-06-18 11:10:00,29.87,29.87,29.81,29.83,31200.0,20.5653,20.5653,20.524,20.5378,31200.0
2007-06-18 11:15:00,29.83,29.88,29.83,29.85,44400.0,20.5378,20.5722,20.5378,20.5516,44400.0
2007-06-18 11:20:00,29.85,29.9,29.85,29.88,42400.0,20.5516,20.586,20.5516,20.5722,42400.0
2007-06-18 11:25:00,29.88,29.89,29.87,29.89,21200.0,20.5722,20.5791,20.5653,20.5791,21200.0
2007-06-18 11:30:00,29.89,29.89,29.86,29.88,37600.0,20.5791,20.5791,20.5585,20.5722,37600.0
2007-06-18 11:35:00,29.88,29.9,29.86,29.87,27200.0,20.5722,20.586,20.5585,20.5653,27200.0
2007-06-18 11:40:00,29.86,29.9,29.86,29.87,24000.0,20.5585,20.586,20.5585,20.5653,24000.0
2007-06-18 11:45:00,29.87,29.87,29.81,29.82,44800.0,20.5653,20.5653,20.524,20.5309,44800.0
2007-06-18 11:50:00,29.82,29.87,29.81,29.87,24800.0,20.5309,20.5653,20.524,20.5653,24800.0
2007-06-18 11:55:00,29.87,29.9,29.87,29.9,20000.0,20.5653,20.586,20.5653,20.586,20000.0
2007-06-18 12:00:00,29.89,29.9,29.88,29.88,26800.0,20.5791,20.586,20.5722,20.5722,26800.0
2007-06-18 12:05:00,29.88,29.9,29.88,29.89,17600.0,20.5722,20.586,20.5722,20.5791,17600.0
2007-06-18 12:10:00,29.89,29.9,29.88,29.89,10400.0,20.5791,20.586,20.5722,20.5791,10400.0
2007-06-18 12:15:00,29.89,29.9,29.88,29.88,14800.0,20.5791,20.586,20.5722,20.5722,14800.0
2007-06-18 12:20:00,29.89,29.89,29.87,29.88,20800.0,20.5791,20.5791,20.5653,20.5722,20800.0
2007-06-18 12:25:00,29.87,29.88,29.86,29.87,16000.0,20.5653,20.5722,20.5585,20.5653,16000.0
2007-06-18 12:30:00,29.87,29.88,29.87,29.88,68000.0,20.5653,20.5722,20.5653,20.5722,68000.0
2007-06-18 12:35:00,29.87,29.88,29.87,29.88,19600.0,20.5653,20.5722,20.5653,20.5722,19600.0
2007-06-18 12:40:00,29.88,29.9,29.88,29.89,51600.0,20.5722,20.586,20.5722,20.5791,51600.0
2007-06-18 12:45:00,29.89,29.89,29.87,29.88,70000.0,20.5791,20.5791,20.5653,20.5722,70000.0
2007-06-18 12:50:00,29.88,29.89,29.85,29.89,62800.0,20.5722,20.5791,20.5516,20.5791,62800.0
2007-06-18 12:55:00,29.89,29.89,29.88,29.89,19200.0,20.5791,20.5791,20.5722,20.5791,19200.0
2007-06-18 13:00:00,29.89,29.89,29.83,29.86,53200.0,20.5791,20.5791,20.5378,20.5585,53200.0
2007-06-18 13:05:00,29.86,29.89,29.86,29.89,11600.0,20.5585,20.5791,20.5585,20.5791,11600.0
2007-06-18 13:10:00,29.89,29.9,29.89,29.89,44400.0,20.5791,20.586,20.5791,20.5791,44400.0
2007-06-18 13:15:00,29.9,29.9,29.89,29.9,30400.0,20.586,20.586,20.5791,20.586,30400.0
2007-06-18 13:20:00,29.9,29.9,29.89,29.89,14800.0,20.586,20.586,20.5791,20.5791,14800.0
2007-06-18 13:25:00,29.89,29.89,29.86,29.86,13200.0,20.5791,20.5791,20.5585,20.5585,13200.0
2007-06-18 13:30:00,29.86,29.9,29.86,29.88,39200.0,20.5585,20.586,20.5585,20.5722,39200.0
2007-06-18 13:35:00,29.88,29.88,29.84,29.85,15600.0,20.5722,20.5722,20.5447,20.5516,15600.0
2007-06-18 13:40:00,29.84,29.87,29.83,29.87,60400.0,20.5447,20.5653,20.5378,20.5653,60400.0
2007-06-18 13:45:00,29.87,29.89,29.83,29.88,59200.0,20.5653,20.5791,20.5378,20.5722,59200.0
2007-06-18 13:50:00,29.88,29.89,29.87,29.87,18400.0,20.5722,20.5791,20.5653,20.5653,18400.0
2007-06-18 13:55:00,29.86,29.9,29.86,29.88,52400.0,20.5585,20.586,20.5585,20.5722,52400.0
2007-06-18 14:00:00,29.88,29.95,29.88,29.91,87600.0,20.5722,20.6204,20.5722,20.5929,87600.0
2007-06-18 14:05:00,29.9,29.93,29.89,29.93,30800.0,20.586,20.6067,20.5791,20.6067,30800.0
2007-06-18 14:10:00,29.93,29.93,29.91,29.92,44000.0,20.6067,20.6067,20.5929,20.5998,44000.0
2007-06-18 14:15:00,29.92,29.95,29.92,29.95,19600.0,20.5998,20.6204,20.5998,20.6204,19600.0
2007-06-18 14:20:00,29.95,29.95,29.92,29.93,73600.0,20.6204,20.6204,20.5998,20.6067,73600.0
2007-06-18 14:25:00,29.92,29.94,29.92,29.93,61200.0,20.5998,20.6135,20.5998,20.6067,61200.0
2007-06-18 14:30:00,29.93,29.94,29.91,29.91,86000.0,20.6067,20.6135,20.5929,20.5929,86000.0
2007-06-18 14:35:00,29.91,29.94,29.91,29.93,41200.0,20.5929,20.6135,20.5929,20.6067,41200.0
2007-06-18 14:40:00,29.95,29.95,29.9,29.91,45600.0,20.6204,20.6204,20.586,20.5929,45600.0
2007-06-18 14:45:00,29.91,29.93,29.91,29.92,24000.0,20.5929,20.6067,20.5929,20.5998,24000.0
2007-06-18 14:50:00,29.93,29.93,29.9,29.92,34800.0,20.6067,20.6067,20.586,20.5998,34800.0
2007-06-18 14:55:00,29.92,29.95,29.89,29.95,32000.0,20.5998,20.6204,20.5791,20.6204,32000.0
2007-06-18 15:00:00,29.95,29.95,29.92,29.95,31600.0,20.6204,20.6204,20.5998,20.6204,31600.0
2007-06-18 15:05:00,29.95,29.96,29.92,29.92,52800.0,20.6204,20.6273,20.5998,20.5998,52800.0
2007-06-18 15:10:00,29.92,29.94,29.91,29.92,70800.0,20.5998,20.6135,20.5929,20.5998,70800.0
2007-06-18 15:15:00,29.92,29.93,29.9,29.9,32000.0,20.5998,20.6067,20.586,20.586,32000.0
2007-06-18 15:20:00,29.9,29.94,29.9,29.94,45600.0,20.586,20.6135,20.586,20.6135,45600.0
2007-06-18 15:25:00,29.93,29.93,29.89,29.91,36800.0,20.6067,20.6067,20.5791,20.5929,36800.0
2007-06-18 15:30:00,29.91,29.91,29.89,29.9,54000.0,20.5929,20.5929,20.5791,20.586,54000.0
2007-06-18 15:35:00,29.9,29.91,29.89,29.9,42000.0,20.586,20.5929,20.5791,20.586,42000.0
2007-06-18 15:40:00,29.9,29.9,29.88,29.9,61200.0,20.586,20.586,20.5722,20.586,61200.0
2007-06-18 15:45:00,29.89,29.9,29.87,29.87,84800.0,20.5791,20.586,20.5653,20.5653,84800.0
2007-06-18 15:50:00,29.86,29.87,29.83,29.83,72400.0,20.5585,20.5653,20.5378,20.5378,72400.0
2007-06-18 15:55:00,29.84,29.88,29.83,29.88,99200.0,20.5447,20.5722,20.5378,20.5722,99200.0
2007-06-19 09:30:00,29.83,29.86,29.78,29.85,253200.0,20.5378,20.5585,20.5034,20.5516,253200.0
2007-06-19 09:35:00,29.85,29.93,29.82,29.84,130000.0,20.5516,20.6067,20.5309,20.5447,130000.0
2007-06-19 09:40:00,29.84,29.86,29.8,29.8,118800.0,20.5447,20.5585,20.5171,20.5171,118800.0
2007-06-19 09:45:00,29.8,29.86,29.79,29.8,121200.0,20.5171,20.5585,20.5103,20.5171,121200.0
2007-06-19 09:50:00,29.81,29.82,29.65,29.7,254400.0,20.524,20.5309,20.4139,20.4483,254400.0
2007-06-19 09:55:00,29.7,29.84,29.66,29.81,245200.0,20.4483,20.5447,20.4208,20.524,245200.0
2007-06-19 10:00:00,29.81,29.88,29.75,29.75,105200.0,20.524,20.5722,20.4827,20.4827,105200.0
2007-06-19 10:05:00,29.75,29.82,29.75,29.78,64800.0,20.4827,20.5309,20.4827,20.5034,64800.0
2007-06-19 10:10:00,29.78,29.81,29.77,29.78,50000.0,20.5034,20.524,20.4965,20.5034,50000.0
2007-06-19 10:15:00,29.78,29.83,29.78,29.82,67600.0,20.5034,20.5378,20.5034,20.5309,67600.0
2007-06-19 10:20:00,29.82,29.85,29.8,29.82,80400.0,20.5309,20.5516,20.5171,20.5309,80400.0
2007-06-19 10:25:00,29.82,29.83,29.79,29.82,94800.0,20.5309,20.5378,20.5103,20.5309,94800.0
2007-06-19 10:30:00,29.81,29.83,29.8,29.83,106800.0,20.524,20.5378,20.5171,20.5378,106800.0
2007-06-19 10:35:00,29.83,29.85,29.81,29.81,67200.0,20.5378,20.5516,20.524,20.524,67200.0
2007-06-19 10:40:00,29.81,29.81,29.79,29.79,106000.0,20.524,20.524,20.5103,20.5103,106000.0
2007-06-19 10:45:00,29.8,29.82,29.78,29.79,133200.0,20.5171,20.5309,20.5034,20.5103,133200.0
2007-06-19 10:50:00,29.79,29.8,29.78,29.79,70000.0,20.5103,20.5171,20.5034,20.5103,70000.0
2007-06-19 10:55:00,29.78,29.79,29.76,29.77,120800.0,20.5034,20.5103,20.4896,20.4965,120800.0
2007-06-19 11:00:00,29.78,29.78,29.75,29.75,56000.0,20.5034,20.5034,20.4827,20.4827,56000.0
2007-06-19 11:05:00,29.76,29.78,29.74,29.77,103200.0,20.4896,20.5034,20.4758,20.4965,103200.0
2007-06-19 11:10:00,29.77,29.8,29.77,29.78,63600.0,20.4965,20.5171,20.4965,20.5034,63600.0
2007-06-19 11:15:00,29.78,29.78,29.76,29.76,40400.0,20.5034,20.5034,20.4896,20.4896,40400.0
2007-06-19 11:20:00,29.77,29.78,29.75,29.76,57600.0,20.4965,20.5034,20.4827,20.4896,57600.0
2007-06-19 11:25:00,29.76,29.76,29.73,29.74,59200.0,20.4896,20.4896,20.469,20.4758,59200.0
2007-06-19 11:30:00,29.74,29.75,29.73,29.74,70800.0,20.4758,20.4827,20.469,20.4758,70800.0
2007-06-19 11:35:00,29.74,29.75,29.74,29.74,85600.0,20.4758,20.4827,20.4758,20.4758,85600.0
2007-06-19 11:40:00,29.74,29.75,29.73,29.74,62000.0,20.4758,20.4827,20.469,20.4758,62000.0
2007-06-19 11:45:00,29.74,29.74,29.72,29.72,51600.0,20.4758,20.4758,20.4621,20.4621,51600.0
2007-06-19 11:50:00,29.73,29.73,29.72,29.73,144400.0,20.469,20.469,20.4621,20.469,144400.0
2007-06-19 11:55:00,29.73,29.77,29.72,29.75,150000.0,20.469,20.4965,20.4621,20.4827,150000.0
2007-06-19 12:00:00,29.74,29.78,29.74,29.78,123600.0,20.4758,20.5034,20.4758,20.5034,123600.0
2007-06-19 12:05:00,29.78,29.8,29.77,29.8,107200.0,20.5034,20.5171,20.4965,20.5171,107200.0
2007-06-19 12:10:00,29.79,29.81,29.75,29.81,428400.0,20.5103,20.524,20.4827,20.524,428400.0
2007-06-19 12:15:00,29.8,29.81,29.78,29.79,52800.0,20.5171,20.524,20.5034,20.5103,52800.0
2007-06-19 12:20:00,29.79,29.79,29.78,29.78,52000.0,20.5103,20.5103,20.5034,20.5034,52000.0
2007-06-19 12:25:00,29.78,29.79,29.77,29.78,34800.0,20.5034,20.5103,20.4965,20.5034,34800.0
2007-06-19 12:30:00,29.78,29.83,29.78,29.81,85200.0,20.5034,20.5378,20.5034,20.524,85200.0
2007-06-19 12:35:00,29.81,29.91,29.8,29.91,146800.0,20.524,20.5929,20.5171,20.5929,146800.0
2007-06-19 12:40:00,29.91,29.91,29.9,29.9,108000.0,20.5929,20.5929,20.586,20.586,108000.0
2007-06-19 12:45:00,29.9,29.9,29.88,29.9,65200.0,20.586,20.586,20.5722,20.586,65200.0
2007-06-19 12:50:00,29.9,29.94,29.9,29.91,139600.0,20.586,20.6135,20.586,20.5929,139600.0
2007-06-19 12:55:00,29.91,29.94,29.91,29.93,57600.0,20.5929,20.6135,20.5929,20.6067,57600.0
2007-06-19 13:00:00,29.94,29.94,29.93,29.93,49200.0,20.6135,20.6135,20.6067,20.6067,49200.0
2007-06-19 13:05:00,29.93,29.93,29.88,29.88,76800.0,20.6067,20.6067,20.5722,20.5722,76800.0
2007-06-19 13:10:00,29.88,29.9,29.85,29.9,85200.0,20.5722,20.586,20.5516,20.586,85200.0
2007-06-19 13:15:00,29.9,29.91,29.89,29.89,55600.0,20.586,20.5929,20.5791,20.5791,55600.0
2007-06-19 13:20:00,29.89,29.94,29.87,29.9,115600.0,20.5791,20.6135,20.5653,20.586,115600.0
2007-06-19 13:25:00,29.91,29.93,29.88,29.92,80000.0,20.5929,20.6067,20.5722,20.5998,80000.0
2007-06-19 13:30:00,29.92,29.93,29.92,29.92,87600.0,20.5998,20.6067,20.5998,20.5998,87600.0
2007-06-19 13:35:00,29.92,29.92,29.88,29.91,74000.0,20.5998,20.5998,20.5722,20.5929,74000.0
2007-06-19 13:40:00,29.91,29.94,29.9,29.91,86400.0,20.5929,20.6135,20.586,20.5929,86400.0
2007-06-19 13:45:00,29.91,29.92,29.87,29.91,95600.0,20.5929,20.5998,20.5653,20.5929,95600.0
2007-06-19 13:50:00,29.91,29.93,29.9,29.92,64000.0,20.5929,20.6067,20.586,20.5998,64000.0
2007-06-19 13:55:00,29.92,29.94,29.9,29.91,107200.0,20.5998,20.6135,20.586,20.5929,107200.0
2007-06-19 14:00:00,29.91,29.92,29.89,29.89,85600.0,20.5929,20.5998,20.5791,20.5791,85600.0
2007-06-19 14:05:00,29.89,29.9,29.88,29.88,102000.0,20.5791,20.586,20.5722,20.5722,102000.0
2007-06-19 14:10:00,29.88,29.93,29.88,29.92,87200.0,20.5722,20.6067,20.5722,20.5998,87200.0
2007-06-19 14:15:00,29.92,29.93,29.9,29.91,85200.0,20.5998,20.6067,20.586,20.5929,85200.0
2007-06-19 14:20:00,29.9,29.91,29.88,29.89,96800.0,20.586,20.5929,20.5722,20.5791,96800.0
2007-06-19 14:25:00,29.89,29.89,29.82,29.82,87600.0,20.5791,20.5791,20.5309,20.5309,87600.0
2007-06-19 14:30:00,29.82,29.83,29.77,29.8,196400.0,20.5309,20.5378,20.4965,20.5171,196400.0
2007-06-19 14:35:00,29.8,29.86,29.78,29.82,126000.0,20.5171,20.5585,20.5034,20.5309,126000.0
2007-06-19 14:40:00,29.82,29.84,29.82,29.84,40400.0,20.5309,20.5447,20.5309,20.5447,40400.0
2007-06-19 14:45:00,29.84,29.86,29.82,29.84,47600.0,20.5447,20.5585,20.5309,20.5447,47600.0
2007-06-19 14:50:00,29.84,29.84,29.8,29.84,33600.0,20.5447,20.5447,20.5171,20.5447,33600.0
2007-06-19 14:55:00,29.84,29.87,29.83,29.85,63600.0,20.5447,20.5653,20.5378,20.5516,63600.0
2007-06-19 15:00:00,29.85,29.86,29.84,29.85,92800.0,20.5516,20.5585,20.5447,20.5516,92800.0
2007-06-19 15:05:00,29.84,29.88,29.81,29.87,111600.0,20.5447,20.5722,20.524,20.5653,111600.0
2007-06-19 15:10:00,29.88,29.88,29.84,29.85,36800.0,20.5722,20.5722,20.5447,20.5516,36800.0
2007-06-19 15:15:00,29.85,29.86,29.83,29.85,50800.0,20.5516,20.5585,20.5378,20.5516,50800.0
2007-06-19 15:20:00,29.85,29.87,29.84,29.86,50000.0,20.5516,20.5653,20.5447,20.5585,50000.0
2007-06-19 15:25:00,29.86,29.89,29.85,29.87,97200.0,20.5585,20.5791,20.5516,20.5653,97200.0
2007-06-19 15:30:00,29.87,29.88,29.85,29.86,65600.0,20.5653,20.5722,20.5516,20.5585,65600.0
2007-06-19 15:35:00,29.86,29.89,29.85,29.88,92800.0,20.5585,20.5791,20.5516,20.5722,92800.0
2007-06-19 15:40:00,29.87,29.91,29.85,29.9,120000.0,20.5653,20.5929,20.5516,20.586,120000.0
2007-06-19 15:45:00,29.9,29.92,29.88,29.9,127600.0,20.586,20.5998,20.5722,20.586,127600.0
2007-06-19 15:50:00,29.9,29.91,29.86,29.86,117200.0,20.586,20.5929,20.5585,20.5585,117200.0
2007-06-19 15:55:00,29.86,29.89,29.85,29.88,226400.0,20.5585,20.5791,20.5516,20.5722,226400.0
2007-06-20 09:30:00,29.8,29.85,29.7,29.83,138000.0,20.5171,20.5516,20.4483,20.5378,138000.0
2007-06-20 09:35:00,29.83,29.89,29.78,29.86,50000.0,20.5378,20.5791,20.5034,20.5585,50000.0
2007-06-20 09:40:00,29.85,29.94,29.84,29.91,59600.0,20.5516,20.6135,20.5447,20.5929,59600.0
2007-06-20 09:45:00,29.87,29.91,29.87,29.87,47200.0,20.5653,20.5929,20.5653,20.5653,47200.0
2007-06-20 09:50:00,29.89,29.92,29.8,29.8,58800.0,20.5791,20.5998,20.5171,20.5171,58800.0
2007-06-20 09:55:00,29.8,29.83,29.78,29.79,31600.0,20.5171,20.5378,20.5034,20.5103,31600.0
2007-06-20 10:00:00,29.79,29.79,29.63,29.63,80000.0,20.5103,20.5103,20.4001,20.4001,80000.0
2007-06-20 10:05:00,29.63,29.68,29.57,29.61,144800.0,20.4001,20.4345,20.3588,20.3863,144800.0
2007-06-20 10:10:00,29.61,29.61,29.52,29.61,175600.0,20.3863,20.3863,20.3244,20.3863,175600.0
2007-06-20 10:15:00,29.61,29.66,29.6,29.66,126800.0,20.3863,20.4208,20.3794,20.4208,126800.0
2007-06-20 10:20:00,29.66,29.7,29.63,29.66,155200.0,20.4208,20.4483,20.4001,20.4208,155200.0
2007-06-20 10:25:00,29.65,29.73,29.64,29.71,74800.0,20.4139,20.469,20.407,20.4552,74800.0
2007-06-20 10:30:00,29.71,29.85,29.71,29.84,96000.0,20.4552,20.5516,20.4552,20.5447,96000.0
2007-06-20 10:35:00,29.84,29.84,29.78,29.82,48000.0,20.5447,20.5447,20.5034,20.5309,48000.0
2007-06-20 10:40:00,29.8,29.81,29.79,29.8,29600.0,20.5171,20.524,20.5103,20.5171,29600.0
2007-06-20 10:45:00,29.81,29.81,29.75,29.76,50000.0,20.524,20.524,20.4827,20.4896,50000.0
2007-06-20 10:50:00,29.75,29.75,29.71,29.73,56800.0,20.4827,20.4827,20.4552,20.469,56800.0
2007-06-20 10:55:00,29.73,29.8,29.73,29.79,32800.0,20.469,20.5171,20.469,20.5103,32800.0
2007-06-20 11:00:00,29.78,29.79,29.72,29.74,38000.0,20.5034,20.5103,20.4621,20.4758,38000.0
2007-06-20 11:05:00,29.75,29.78,29.74,29.76,48400.0,20.4827,20.5034,20.4758,20.4896,48400.0
2007-06-20 11:10:00,29.77,29.78,29.68,29.68,102000.0,20.4965,20.5034,20.4345,20.4345,102000.0
2007-06-20 11:15:00,29.68,29.7,29.66,29.66,56400.0,20.4345,20.4483,20.4208,20.4208,56400.0
2007-06-20 11:20:00,29.66,29.66,29.64,29.65,38400.0,20.4208,20.4208,20.407,20.4139,38400.0
2007-06-20 11:25:00,29.64,29.67,29.64,29.67,18800.0,20.407,20.4276,20.407,20.4276,18800.0
2007-06-20 11:30:00,29.65,29.66,29.6,29.6,44000.0,20.4139,20.4208,20.3794,20.3794,44000.0
2007-06-20 11:35:00,29.6,29.62,29.55,29.55,104400.0,20.3794,20.3932,20.345,20.345,104400.0
2007-06-20 11:40:00,29.55,29.55,29.53,29.53,71600.0,20.345,20.345,20.3313,20.3313,71600.0
2007-06-20 11:45:00,29.53,29.58,29.53,29.57,42800.0,20.3313,20.3657,20.3313,20.3588,42800.0
2007-06-20 11:50:00,29.57,29.57,29.55,29.55,24800.0,20.3588,20.3588,20.345,20.345,24800.0
2007-06-20 11:55:00,29.55,29.58,29.52,29.58,91200.0,20.345,20.3657,20.3244,20.3657,91200.0
2007-06-20 12:00:00,29.57,29.59,29.55,29.56,56400.0,20.3588,20.3726,20.345,20.3519,56400.0
2007-06-20 12:05:00,29.55,29.58,29.53,29.54,67600.0,20.345,20.3657,20.3313,20.3381,67600.0
2007-06-20 12:10:00,29.54,29.58,29.53,29.56,41600.0,20.3381,20.3657,20.3313,20.3519,41600.0
2007-06-20 12:15:00,29.57,29.59,29.55,29.59,35200.0,20.3588,20.3726,20.345,20.3726,35200.0
2007-06-20 12:20:00,29.59,29.61,29.55,29.56,34800.0,20.3726,20.3863,20.345,20.3519,34800.0
2007-06-20 12:25:00,29.57,29.57,29.55,29.55,17200.0,20.3588,20.3588,20.345,20.345,17200.0
2007-06-20 12:30:00,29.55,29.55,29.54,29.55,27600.0,20.345,20.345,20.3381,20.345,27600.0
2007-06-20 12:35:00,29.55,29.59,29.55,29.59,37200.0,20.345,20.3726,20.345,20.3726,37200.0
2007-06-20 12:40:00,29.58,29.59,29.54,29.58,30000.0,20.3657,20.3726,20.3381,20.3657,30000.0
2007-06-20 12:45:00,29.58,29.61,29.57,29.61,29200.0,20.3657,20.3863,20.3588,20.3863,29200.0
2007-06-20 12:50:00,29.61,29.63,29.6,29.6,33200.0,20.3863,20.4001,20.3794,20.3794,33200.0
2007-06-20 12:55:00,29.61,29.63,29.6,29.62,19600.0,20.3863,20.4001,20.3794,20.3932,19600.0
2007-06-20 13:00:00,29.62,29.62,29.6,29.61,29200.0,20.3932,20.3932,20.3794,20.3863,29200.0
2007-06-20 13:05:00,29.61,29.61,29.51,29.51,55200.0,20.3863,20.3863,20.3175,20.3175,55200.0
2007-06-20 13:10:00,29.52,29.54,29.5,29.5,84400.0,20.3244,20.3381,20.3106,20.3106,84400.0
2007-06-20 13:15:00,29.51,29.54,29.47,29.48,69600.0,20.3175,20.3381,20.2899,20.2968,69600.0
2007-06-20 13:20:00,29.48,29.51,29.39,29.43,142400.0,20.2968,20.3175,20.2349,20.2624,142400.0
2007-06-20 13:25:00,29.45,29.45,29.43,29.45,30400.0,20.2762,20.2762,20.2624,20.2762,30400.0
2007-06-20 13:30:00,29.45,29.49,29.44,29.48,48400.0,20.2762,20.3037,20.2693,20.2968,48400.0
2007-06-20 13:35:00,29.48,29.48,29.44,29.45,63200.0,20.2968,20.2968,20.2693,20.2762,63200.0
2007-06-20 13:40:00,29.45,29.46,29.4,29.42,80800.0,20.2762,20.2831,20.2417,20.2555,80800.0
2007-06-20 13:45:00,29.43,29.45,29.41,29.45,30800.0,20.2624,20.2762,20.2486,20.2762,30800.0
2007-06-20 13:50:00,29.45,29.45,29.43,29.44,33600.0,20.2762,20.2762,20.2624,20.2693,33600.0
2007-06-20 13:55:00,29.44,29.46,29.42,29.43,46400.0,20.2693,20.2831,20.2555,20.2624,46400.0
2007-06-20 14:00:00,29.43,29.5,29.4,29.5,48800.0,20.2624,20.3106,20.2417,20.3106,48800.0
2007-06-20 14:05:00,29.49,29.56,29.49,29.56,34400.0,20.3037,20.3519,20.3037,20.3519,34400.0
2007-06-20 14:10:00,29.56,29.56,29.5,29.51,28400.0,20.3519,20.3519,20.3106,20.3175,28400.0
2007-06-20 14:15:00,29.5,29.55,29.47,29.47,60000.0,20.3106,20.345,20.2899,20.2899,60000.0
2007-06-20 14:20:00,29.47,29.47,29.39,29.43,119600.0,20.2899,20.2899,20.2349,20.2624,119600.0
2007-06-20 14:25:00,29.42,29.42,29.35,29.41,62000.0,20.2555,20.2555,20.2073,20.2486,62000.0
2007-06-20 14:30:00,29.41,29.42,29.38,29.4,30000.0,20.2486,20.2555,20.228,20.2417,30000.0
2007-06-20 14:35:00,29.4,29.4,29.31,29.36,119600.0,20.2417,20.2417,20.1798,20.2142,119600.0
2007-06-20 14:40:00,29.35,29.39,29.31,29.35,96400.0,20.2073,20.2349,20.1798,20.2073,96400.0
2007-06-20 14:45:00,29.34,29.4,29.34,29.39,64400.0,20.2004,20.2417,20.2004,20.2349,64400.0
2007-06-20 14:50:00,29.39,29.4,29.33,29.38,151200.0,20.2349,20.2417,20.1936,20.228,151200.0
2007-06-20 14:55:00,29.38,29.4,29.36,29.4,56800.0,20.228,20.2417,20.2142,20.2417,56800.0
2007-06-20 15:00:00,29.4,29.41,29.31,29.35,167200.0,20.2417,20.2486,20.1798,20.2073,167200.0
2007-06-20 15:05:00,29.36,29.38,29.31,29.35,93200.0,20.2142,20.228,20.1798,20.2073,93200.0
2007-06-20 15:10:00,29.35,29.38,29.34,29.38,100400.0,20.2073,20.228,20.2004,20.228,100400.0
2007-06-20 15:15:00,29.38,29.4,29.37,29.37,93200.0,20.228,20.2417,20.2211,20.2211,93200.0
2007-06-20 15:20:00,29.37,29.39,29.35,29.36,95600.0,20.2211,20.2349,20.2073,20.2142,95600.0
2007-06-20 15:25:00,29.36,29.42,29.35,29.4,80400.0,20.2142,20.2555,20.2073,20.2417,80400.0
2007-06-20 15:30:00,29.4,29.4,29.34,29.36,174400.0,20.2417,20.2417,20.2004,20.2142,174400.0
2007-06-20 15:35:00,29.36,29.37,29.31,29.32,175200.0,20.2142,20.2211,20.1798,20.1867,175200.0
2007-06-20 15:40:00,29.32,29.37,29.31,29.36,147200.0,20.1867,20.2211,20.1798,20.2142,147200.0
2007-06-20 15:45:00,29.36,29.39,29.31,29.34,278000.0,20.2142,20.2349,20.1798,20.2004,278000.0
2007-06-20 15:50:00,29.34,29.35,29.31,29.32,189600.0,20.2004,20.2073,20.1798,20.1867,189600.0
2007-06-20 15:55:00,29.32,29.36,29.29,29.33,424800.0,20.1867,20.2142,20.166,20.1936,424800.0
2007-06-21 09:30:00,29.3,29.47,29.3,29.4,100000.0,20.1729,20.2899,20.1729,20.2417,100000.0
2007-06-21 09:35:00,29.39,29.5,29.35,29.4,122800.0,20.2349,20.3106,20.2073,20.2417,122800.0
2007-06-21 09:40:00,29.4,29.41,29.29,29.29,90800.0,20.2417,20.2486,20.166,20.166,90800.0
2007-06-21 09:45:00,29.29,29.3,29.23,29.3,115200.0,20.166,20.1729,20.1247,20.1729,115200.0
2007-06-21 09:50:00,29.3,29.31,29.17,29.18,107600.0,20.1729,20.1798,20.0834,20.0903,107600.0
2007-06-21 09:55:00,29.18,29.2,29.11,29.14,117200.0,20.0903,20.104,20.0421,20.0627,117200.0
2007-06-21 10:00:00,29.14,29.24,29.11,29.18,119600.0,20.0627,20.1316,20.0421,20.0903,119600.0
2007-06-21 10:05:00,29.18,29.18,29.09,29.17,136800.0,20.0903,20.0903,20.0283,20.0834,136800.0
2007-06-21 10:10:00,29.17,29.19,29.15,29.19,46400.0,20.0834,20.0972,20.0696,20.0972,46400.0
2007-06-21 10:15:00,29.18,29.36,29.18,29.34,167200.0,20.0903,20.2142,20.0903,20.2004,167200.0
2007-06-21 10:20:00,29.34,29.36,29.3,29.34,132000.0,20.2004,20.2142,20.1729,20.2004,132000.0
2007-06-21 10:25:00,29.34,29.42,29.34,29.41,78000.0,20.2004,20.2555,20.2004,20.2486,78000.0
2007-06-21 10:30:00,29.4,29.42,29.33,29.36,137200.0,20.2417,20.2555,20.1936,20.2142,137200.0
2007-06-21 10:35:00,29.33,29.4,29.33,29.4,76000.0,20.1936,20.2417,20.1936,20.2417,76000.0
2007-06-21 10:40:00,29.39,29.41,29.35,29.4,104400.0,20.2349,20.2486,20.2073,20.2417,104400.0
2007-06-21 10:45:00,29.4,29.43,29.37,29.43,120400.0,20.2417,20.2624,20.2211,20.2624,120400.0
2007-06-21 10:50:00,29.43,29.44,29.38,29.44,143600.0,20.2624,20.2693,20.228,20.2693,143600.0
2007-06-21 10:55:00,29.44,29.45,29.39,29.43,57200.0,20.2693,20.2762,20.2349,20.2624,57200.0
2007-06-21 11:00:00,29.43,29.45,29.39,29.42,37600.0,20.2624,20.2762,20.2349,20.2555,37600.0
2007-06-21 11:05:00,29.42,29.42,29.35,29.35,45200.0,20.2555,20.2555,20.2073,20.2073,45200.0
2007-06-21 11:10:00,29.35,29.41,29.32,29.35,36400.0,20.2073,20.2486,20.1867,20.2073,36400.0
2007-06-21 11:15:00,29.35,29.41,29.32,29.41,27200.0,20.2073,20.2486,20.1867,20.2486,27200.0
2007-06-21 11:20:00,29.41,29.41,29.37,29.39,60000.0,20.2486,20.2486,20.2211,20.2349,60000.0
2007-06-21 11:25:00,29.39,29.4,29.35,29.39,68800.0,20.2349,20.2417,20.2073,20.2349,68800.0
2007-06-21 11:30:00,29.39,29.4,29.35,29.38,40000.0,20.2349,20.2417,20.2073,20.228,40000.0
2007-06-21 11:35:00,29.38,29.4,29.34,29.37,47200.0,20.228,20.2417,20.2004,20.2211,47200.0
2007-06-21 11:40:00,29.36,29.39,29.33,29.37,36400.0,20.2142,20.2349,20.1936,20.2211,36400.0
2007-06-21 11:45:00,29.37,29.4,29.37,29.4,43200.0,20.2211,20.2417,20.2211,20.2417,43200.0
2007-06-21 11:50:00,29.39,29.4,29.35,29.36,30000.0,20.2349,20.2417,20.2073,20.2142,30000.0
2007-06-21 11:55:00,29.35,29.39,29.34,29.39,48800.0,20.2073,20.2349,20.2004,20.2349,48800.0
2007-06-21 12:00:00,29.4,29.44,29.39,29.41,258800.0,20.2417,20.2693,20.2349,20.2486,258800.0
2007-06-21 12:05:00,29.42,29.44,29.38,29.39,56400.0,20.2555,20.2693,20.228,20.2349,56400.0
2007-06-21 12:10:00,29.39,29.4,29.36,29.36,48000.0,20.2349,20.2417,20.2142,20.2142,48000.0
2007-06-21 12:15:00,29.36,29.37,29.33,29.34,50400.0,20.2142,20.2211,20.1936,20.2004,50400.0
2007-06-21 12:20:00,29.34,29.34,29.28,29.32,42800.0,20.2004,20.2004,20.1591,20.1867,42800.0
2007-06-21 12:25:00,29.32,29.34,29.31,29.32,21200.0,20.1867,20.2004,20.1798,20.1867,21200.0
2007-06-21 12:30:00,29.32,29.35,29.3,29.35,36800.0,20.1867,20.2073,20.1729,20.2073,36800.0
2007-06-21 12:35:00,29.34,29.35,29.29,29.35,24000.0,20.2004,20.2073,20.166,20.2073,24000.0
2007-06-21 12:40:00,29.35,29.37,29.32,29.36,38400.0,20.2073,20.2211,20.1867,20.2142,38400.0
2007-06-21 12:45:00,29.36,29.4,29.35,29.38,53600.0,20.2142,20.2417,20.2073,20.228,53600.0
2007-06-21 12:50:00,29.37,29.39,29.33,29.33,31200.0,20.2211,20.2349,20.1936,20.1936,31200.0
2007-06-21 12:55:00,29.33,29.35,29.32,29.34,28000.0,20.1936,20.2073,20.1867,20.2004,28000.0
2007-06-21 13:00:00,29.34,29.38,29.34,29.38,15200.0,20.2004,20.228,20.2004,20.228,15200.0
2007-06-21 13:05:00,29.38,29.41,29.38,29.41,130400.0,20.228,20.2486,20.228,20.2486,130400.0
2007-06-21 13:10:00,29.42,29.43,29.4,29.41,112000.0,20.2555,20.2624,20.2417,20.2486,112000.0
2007-06-21 13:15:00,29.41,29.46,29.4,29.45,202000.0,20.2486,20.2831,20.2417,20.2762,202000.0
2007-06-21 13:20:00,29.46,29.47,29.44,29.44,68800.0,20.2831,20.2899,20.2693,20.2693,68800.0
2007-06-21 13:25:00,29.45,29.48,29.45,29.46,75600.0,20.2762,20.2968,20.2762,20.2831,75600.0
2007-06-21 13:30:00,29.47,29.49,29.46,29.49,267200.0,20.2899,20.3037,20.2831,20.3037,267200.0
2007-06-21 13:35:00,29.49,29.51,29.49,29.5,56000.0,20.3037,20.3175,20.3037,20.3106,56000.0
2007-06-21 13:40:00,29.5,29.5,29.49,29.5,80000.0,20.3106,20.3106,20.3037,20.3106,80000.0
2007-06-21 13:45:00,29.5,29.52,29.49,29.51,84400.0,20.3106,20.3244,20.3037,20.3175,84400.0
2007-06-21 13:50:00,29.52,29.52,29.49,29.5,72400.0,20.3244,20.3244,20.3037,20.3106,72400.0
2007-06-21 13:55:00,29.5,29.51,29.5,29.5,95200.0,20.3106,20.3175,20.3106,20.3106,95200.0
2007-06-21 14:00:00,29.5,29.5,29.46,29.49,121600.0,20.3106,20.3106,20.2831,20.3037,121600.0
2007-06-21 14:05:00,29.49,29.5,29.47,29.49,41600.0,20.3037,20.3106,20.2899,20.3037,41600.0
2007-06-21 14:10:00,29.5,29.5,29.48,29.49,46400.0,20.3106,20.3106,20.2968,20.3037,46400.0
2007-06-21 14:15:00,29.49,29.5,29.49,29.5,84000.0,20.3037,20.3106,20.3037,20.3106,84000.0
2007-06-21 14:20:00,29.5,29.51,29.49,29.5,119600.0,20.3106,20.3175,20.3037,20.3106,119600.0
2007-06-21 14:25:00,29.5,29.52,29.49,29.52,63600.0,20.3106,20.3244,20.3037,20.3244,63600.0
2007-06-21 14:30:00,29.51,29.52,29.45,29.46,75600.0,20.3175,20.3244,20.2762,20.2831,75600.0
2007-06-21 14:35:00,29.46,29.49,29.46,29.46,54400.0,20.2831,20.3037,20.2831,20.2831,54400.0
2007-06-21 14:40:00,29.47,29.49,29.46,29.46,60000.0,20.2899,20.3037,20.2831,20.2831,60000.0
2007-06-21 14:45:00,29.47,29.48,29.45,29.46,74000.0,20.2899,20.2968,20.2762,20.2831,74000.0
2007-06-21 14:50:00,29.46,29.48,29.45,29.46,94400.0,20.2831,20.2968,20.2762,20.2831,94400.0
2007-06-21 14:55:00,29.46,29.48,29.46,29.46,143600.0,20.2831,20.2968,20.2831,20.2831,143600.0
2007-06-21 15:00:00,29.46,29.49,29.46,29.48,94800.0,20.2831,20.3037,20.2831,20.2968,94800.0
2007-06-21 15:05:00,29.49,29.49,29.47,29.49,92000.0,20.3037,20.3037,20.2899,20.3037,92000.0
2007-06-21 15:10:00,29.48,29.49,29.47,29.48,88400.0,20.2968,20.3037,20.2899,20.2968,88400.0
2007-06-21 15:15:00,29.48,29.49,29.48,29.48,105200.0,20.2968,20.3037,20.2968,20.2968,105200.0
2007-06-21 15:20:00,29.48,29.49,29.47,29.49,72400.0,20.2968,20.3037,20.2899,20.3037,72400.0
2007-06-21 15:25:00,29.49,29.49,29.48,29.49,72000.0,20.3037,20.3037,20.2968,20.3037,72000.0
2007-06-21 15:30:00,29.49,29.5,29.49,29.5,94400.0,20.3037,20.3106,20.3037,20.3106,94400.0
2007-06-21 15:35:00,29.5,29.52,29.49,29.5,232800.0,20.3106,20.3244,20.3037,20.3106,232800.0
2007-06-21 15:40:00,29.5,29.5,29.49,29.49,130800.0,20.3106,20.3106,20.3037,20.3037,130800.0
2007-06-21 15:45:00,29.49,29.5,29.48,29.5,126000.0,20.3037,20.3106,20.2968,20.3106,126000.0
2007-06-21 15:50:00,29.5,29.51,29.49,29.5,224400.0,20.3106,20.3175,20.3037,20.3106,224400.0
2007-06-21 15:55:00,29.49,29.5,29.49,29.5,246800.0,20.3037,20.3106,20.3037,20.3106,246800.0
2007-06-22 09:30:00,29.5,29.51,29.31,29.42,192000.0,20.3106,20.3175,20.1798,20.2555,192000.0
2007-06-22 09:35:00,29.44,29.45,29.27,29.32,119200.0,20.2693,20.2762,20.1522,20.1867,119200.0
2007-06-22 09:40:00,29.32,29.33,29.2,29.29,236000.0,20.1867,20.1936,20.104,20.166,236000.0
2007-06-22 09:45:00,29.29,29.3,29.23,29.26,188800.0,20.166,20.1729,20.1247,20.1454,188800.0
2007-06-22 09:50:00,29.26,29.31,29.2,29.27,182400.0,20.1454,20.1798,20.104,20.1522,182400.0
2007-06-22 09:55:00,29.26,29.38,29.25,29.31,212400.0,20.1454,20.228,20.1385,20.1798,212400.0
2007-06-22 10:00:00,29.31,29.37,29.28,29.31,101200.0,20.1798,20.2211,20.1591,20.1798,101200.0
2007-06-22 10:05:00,29.32,29.32,29.28,29.3,58800.0,20.1867,20.1867,20.1591,20.1729,58800.0
2007-06-22 10:10:00,29.29,29.3,29.28,29.3,65600.0,20.166,20.1729,20.1591,20.1729,65600.0
2007-06-22 10:15:00,29.3,29.33,29.28,29.32,101600.0,20.1729,20.1936,20.1591,20.1867,101600.0
2007-06-22 10:20:00,29.32,29.35,29.3,29.33,114400.0,20.1867,20.2073,20.1729,20.1936,114400.0
2007-06-22 10:25:00,29.33,29.37,29.29,29.3,180400.0,20.1936,20.2211,20.166,20.1729,180400.0
2007-06-22 10:30:00,29.3,29.31,29.24,29.25,203600.0,20.1729,20.1798,20.1316,20.1385,203600.0
2007-06-22 10:35:00,29.25,29.3,29.24,29.29,61200.0,20.1385,20.1729,20.1316,20.166,61200.0
2007-06-22 10:40:00,29.29,29.31,29.22,29.25,85600.0,20.166,20.1798,20.1178,20.1385,85600.0
2007-06-22 10:45:00,29.25,29.29,29.25,29.25,42400.0,20.1385,20.166,20.1385,20.1385,42400.0
2007-06-22 10:50:00,29.25,29.25,29.22,29.24,44800.0,20.1385,20.1385,20.1178,20.1316,44800.0
2007-06-22 10:55:00,29.23,29.25,29.19,29.2,52000.0,20.1247,20.1385,20.0972,20.104,52000.0
2007-06-22 11:00:00,29.2,29.21,29.16,29.19,66000.0,20.104,20.1109,20.0765,20.0972,66000.0
2007-06-22 11:05:00,29.2,29.23,29.2,29.23,42000.0,20.104,20.1247,20.104,20.1247,42000.0
2007-06-22 11:10:00,29.23,29.25,29.23,29.24,30400.0,20.1247,20.1385,20.1247,20.1316,30400.0
2007-06-22 11:15:00,29.25,29.25,29.22,29.23,35200.0,20.1385,20.1385,20.1178,20.1247,35200.0
2007-06-22 11:20:00,29.23,29.25,29.22,29.25,22400.0,20.1247,20.1385,20.1178,20.1385,22400.0
2007-06-22 11:25:00,29.25,29.28,29.24,29.24,52800.0,20.1385,20.1591,20.1316,20.1316,52800.0
2007-06-22 11:30:00,29.25,29.25,29.24,29.24,18000.0,20.1385,20.1385,20.1316,20.1316,18000.0
2007-06-22 11:35:00,29.24,29.25,29.22,29.24,29200.0,20.1316,20.1385,20.1178,20.1316,29200.0
2007-06-22 11:40:00,29.22,29.23,29.19,29.2,28800.0,20.1178,20.1247,20.0972,20.104,28800.0
2007-06-22 11:45:00,29.2,29.2,29.15,29.17,51200.0,20.104,20.104,20.0696,20.0834,51200.0
2007-06-22 11:50:00,29.17,29.17,29.13,29.14,100000.0,20.0834,20.0834,20.0559,20.0627,100000.0
2007-06-22 11:55:00,29.14,29.15,29.11,29.13,113600.0,20.0627,20.0696,20.0421,20.0559,113600.0
2007-06-22 12:00:00,29.15,29.15,29.13,29.14,34000.0,20.0696,20.0696,20.0559,20.0627,34000.0
2007-06-22 12:05:00,29.14,29.14,29.11,29.13,41200.0,20.0627,20.0627,20.0421,20.0559,41200.0
2007-06-22 12:10:00,29.12,29.13,29.08,29.09,61600.0,20.049,20.0559,20.0214,20.0283,61600.0
2007-06-22 12:15:00,29.09,29.11,28.98,28.99,160800.0,20.0283,20.0421,19.9526,19.9595,160800.0
2007-06-22 12:20:00,28.98,29.0,28.89,28.89,146000.0,19.9526,19.9664,19.8906,19.8906,146000.0
2007-06-22 12:25:00,28.9,28.9,28.78,28.8,181200.0,19.8975,19.8975,19.8149,19.8287,181200.0
2007-06-22 12:30:00,28.79,28.84,28.71,28.82,195200.0,19.8218,19.8562,19.7667,19.8424,195200.0
2007-06-22 12:35:00,28.81,28.9,28.8,28.83,120400.0,19.8355,19.8975,19.8287,19.8493,120400.0
2007-06-22 12:40:00,28.84,28.91,28.83,28.91,79200.0,19.8562,19.9044,19.8493,19.9044,79200.0
2007-06-22 12:45:00,28.91,28.97,28.91,28.93,126800.0,19.9044,19.9457,19.9044,19.9182,126800.0
2007-06-22 12:50:00,28.92,28.96,28.9,28.92,113200.0,19.9113,19.9388,19.8975,19.9113,113200.0
2007-06-22 12:55:00,28.91,28.94,28.89,28.91,36400.0,19.9044,19.925,19.8906,19.9044,36400.0
2007-06-22 13:00:00,28.88,28.96,28.88,28.91,72800.0,19.8837,19.9388,19.8837,19.9044,72800.0
2007-06-22 13:05:00,28.91,28.95,28.86,28.89,130000.0,19.9044,19.9319,19.87,19.8906,130000.0
2007-06-22 13:10:00,28.89,28.94,28.87,28.92,86400.0,19.8906,19.925,19.8768,19.9113,86400.0
2007-06-22 13:15:00,28.93,29.08,28.93,29.08,177600.0,19.9182,20.0214,19.9182,20.0214,177600.0
2007-06-22 13:20:00,29.06,29.11,29.06,29.1,226400.0,20.0077,20.0421,20.0077,20.0352,226400.0
2007-06-22 13:25:00,29.1,29.15,29.09,29.13,119600.0,20.0352,20.0696,20.0283,20.0559,119600.0
2007-06-22 13:30:00,29.12,29.18,29.1,29.17,215600.0,20.049,20.0903,20.0352,20.0834,215600.0
2007-06-22 13:35:00,29.17,29.17,29.11,29.16,133200.0,20.0834,20.0834,20.0421,20.0765,133200.0
2007-06-22 13:40:00,29.16,29.18,29.08,29.11,105200.0,20.0765,20.0903,20.0214,20.0421,105200.0
2007-06-22 13:45:00,29.11,29.16,29.1,29.11,107200.0,20.0421,20.0765,20.0352,20.0421,107200.0
2007-06-22 13:50:00,29.11,29.13,29.09,29.09,52800.0,20.0421,20.0559,20.0283,20.0283,52800.0
2007-06-22 13:55:00,29.1,29.11,29.07,29.09,62400.0,20.0352,20.0421,20.0145,20.0283,62400.0
2007-06-22 14:00:00,29.09,29.1,29.05,29.07,64400.0,20.0283,20.0352,20.0008,20.0145,64400.0
2007-06-22 14:05:00,29.07,29.1,29.04,29.09,52000.0,20.0145,20.0352,19.9939,20.0283,52000.0
2007-06-22 14:10:00,29.09,29.14,29.09,29.12,84000.0,20.0283,20.0627,20.0283,20.049,84000.0
2007-06-22 14:15:00,29.12,29.12,29.11,29.11,56800.0,20.049,20.049,20.0421,20.0421,56800.0
2007-06-22 14:20:00,29.11,29.13,29.06,29.07,60000.0,20.0421,20.0559,20.0077,20.0145,60000.0
2007-06-22 14:25:00,29.07,29.13,29.07,29.13,52000.0,20.0145,20.0559,20.0145,20.0559,52000.0
2007-06-22 14:30:00,29.13,29.16,29.07,29.11,106800.0,20.0559,20.0765,20.0145,20.0421,106800.0
2007-06-22 14:35:00,29.12,29.16,29.12,29.16,176400.0,20.049,20.0765,20.049,20.0765,176400.0
2007-06-22 14:40:00,29.16,29.18,29.16,29.17,226000.0,20.0765,20.0903,20.0765,20.0834,226000.0
2007-06-22 14:45:00,29.17,29.19,29.17,29.18,110400.0,20.0834,20.0972,20.0834,20.0903,110400.0
2007-06-22 14:50:00,29.18,29.2,29.18,29.19,95600.0,20.0903,20.104,20.0903,20.0972,95600.0
2007-06-22 14:55:00,29.19,29.2,29.16,29.17,72400.0,20.0972,20.104,20.0765,20.0834,72400.0
2007-06-22 15:00:00,29.18,29.2,29.17,29.18,103600.0,20.0903,20.104,20.0834,20.0903,103600.0
2007-06-22 15:05:00,29.19,29.2,29.18,29.19,51600.0,20.0972,20.104,20.0903,20.0972,51600.0
2007-06-22 15:10:00,29.19,29.2,29.18,29.19,62000.0,20.0972,20.104,20.0903,20.0972,62000.0
2007-06-22 15:15:00,29.19,29.21,29.19,29.21,76000.0,20.0972,20.1109,20.0972,20.1109,76000.0
2007-06-22 15:20:00,29.21,29.25,29.21,29.24,88400.0,20.1109,20.1385,20.1109,20.1316,88400.0
2007-06-22 15:25:00,29.24,29.25,29.16,29.16,124400.0,20.1316,20.1385,20.0765,20.0765,124400.0
2007-06-22 15:30:00,29.17,29.18,29.15,29.16,123200.0,20.0834,20.0903,20.0696,20.0765,123200.0
2007-06-22 15:35:00,29.16,29.16,29.06,29.08,124000.0,20.0765,20.0765,20.0077,20.0214,124000.0
2007-06-22 15:40:00,29.08,29.08,29.01,29.02,229600.0,20.0214,20.0214,19.9732,19.9801,229600.0
2007-06-22 15:45:00,29.02,29.09,29.0,29.09,141600.0,19.9801,20.0283,19.9664,20.0283,141600.0
2007-06-22 15:50:00,29.09,29.09,29.04,29.07,166800.0,20.0283,20.0283,19.9939,20.0145,166800.0
2007-06-22 15:55:00,29.06,29.08,29.04,29.08,193200.0,20.0077,20.0214,19.9939,20.0214,193200.0
2007-06-25 09:30:00,29.14,29.17,29.09,29.11,96000.0,20.0627,20.0834,20.0283,20.0421,96000.0
2007-06-25 09:35:00,29.09,29.09,29.04,29.05,36800.0,20.0283,20.0283,19.9939,20.0008,36800.0
2007-06-25 09:40:00,29.04,29.12,28.94,29.03,117600.0,19.9939,20.049,19.925,19.987,117600.0
2007-06-25 09:45:00,29.0,29.08,28.98,29.07,65200.0,19.9664,20.0214,19.9526,20.0145,65200.0
2007-06-25 09:50:00,29.07,29.08,28.95,29.0,122400.0,20.0145,20.0214,19.9319,19.9664,122400.0
2007-06-25 09:55:00,28.99,29.0,28.94,28.99,67600.0,19.9595,19.9664,19.925,19.9595,67600.0
2007-06-25 10:00:00,28.98,29.02,28.95,29.02,69200.0,19.9526,19.9801,19.9319,19.9801,69200.0
2007-06-25 10:05:00,29.02,29.02,28.97,28.97,39200.0,19.9801,19.9801,19.9457,19.9457,39200.0
2007-06-25 10:10:00,28.97,29.03,28.95,29.02,44400.0,19.9457,19.987,19.9319,19.9801,44400.0
2007-06-25 10:15:00,29.02,29.08,29.0,29.07,113600.0,19.9801,20.0214,19.9664,20.0145,113600.0
2007-06-25 10:20:00,29.07,29.11,29.05,29.06,77600.0,20.0145,20.0421,20.0008,20.0077,77600.0
2007-06-25 10:25:00,29.05,29.07,29.03,29.03,56000.0,20.0008,20.0145,19.987,19.987,56000.0
2007-06-25 10:30:00,29.03,29.06,29.0,29.01,69200.0,19.987,20.0077,19.9664,19.9732,69200.0
2007-06-25 10:35:00,29.02,29.03,28.98,29.0,43200.0,19.9801,19.987,19.9526,19.9664,43200.0
2007-06-25 10:40:00,29.0,29.02,28.98,28.99,34400.0,19.9664,19.9801,19.9526,19.9595,34400.0
2007-06-25 10:45:00,28.99,29.0,28.98,28.98,44000.0,19.9595,19.9664,19.9526,19.9526,44000.0
2007-06-25 10:50:00,28.99,29.0,28.96,28.97,35200.0,19.9595,19.9664,19.9388,19.9457,35200.0
2007-06-25 10:55:00,28.97,29.0,28.96,29.0,59200.0,19.9457,19.9664,19.9388,19.9664,59200.0
2007-06-25 11:00:00,29.0,29.03,29.0,29.02,110800.0,19.9664,19.987,19.9664,19.9801,110800.0
2007-06-25 11:05:00,29.02,29.02,28.99,29.0,79600.0,19.9801,19.9801,19.9595,19.9664,79600.0
2007-06-25 11:10:00,29.0,29.02,28.99,29.0,90400.0,19.9664,19.9801,19.9595,19.9664,90400.0
2007-06-25 11:15:00,29.0,29.02,28.97,28.99,327600.0,19.9664,19.9801,19.9457,19.9595,327600.0
2007-06-25 11:20:00,28.99,29.03,28.96,29.02,142800.0,19.9595,19.987,19.9388,19.9801,142800.0
2007-06-25 11:25:00,29.01,29.08,29.01,29.07,81600.0,19.9732,20.0214,19.9732,20.0145,81600.0
2007-06-25 11:30:00,29.07,29.07,29.03,29.05,72400.0,20.0145,20.0145,19.987,20.0008,72400.0
2007-06-25 11:35:00,29.06,29.08,29.05,29.06,73200.0,20.0077,20.0214,20.0008,20.0077,73200.0
2007-06-25 11:40:00,29.06,29.06,28.99,28.99,70000.0,20.0077,20.0077,19.9595,19.9595,70000.0
2007-06-25 11:45:00,28.99,29.01,28.97,29.01,57200.0,19.9595,19.9732,19.9457,19.9732,57200.0
2007-06-25 11:50:00,29.01,29.03,29.0,29.01,31600.0,19.9732,19.987,19.9664,19.9732,31600.0
2007-06-25 11:55:00,29.01,29.01,28.97,28.98,33600.0,19.9732,19.9732,19.9457,19.9526,33600.0
2007-06-25 12:00:00,28.99,29.02,28.99,29.0,59600.0,19.9595,19.9801,19.9595,19.9664,59600.0
2007-06-25 12:05:00,29.0,29.02,29.0,29.01,49600.0,19.9664,19.9801,19.9664,19.9732,49600.0
2007-06-25 12:10:00,29.01,29.02,28.98,29.0,98800.0,19.9732,19.9801,19.9526,19.9664,98800.0
2007-06-25 12:15:00,29.01,29.01,28.94,28.95,49600.0,19.9732,19.9732,19.925,19.9319,49600.0
2007-06-25 12:20:00,28.94,28.95,28.91,28.93,45200.0,19.925,19.9319,19.9044,19.9182,45200.0
2007-06-25 12:25:00,28.94,28.96,28.92,28.95,27600.0,19.925,19.9388,19.9113,19.9319,27600.0
2007-06-25 12:30:00,28.96,28.98,28.95,28.97,26400.0,19.9388,19.9526,19.9319,19.9457,26400.0
2007-06-25 12:35:00,28.97,29.0,28.96,29.0,20000.0,19.9457,19.9664,19.9388,19.9664,20000.0
2007-06-25 12:40:00,28.99,29.0,28.97,28.97,26800.0,19.9595,19.9664,19.9457,19.9457,26800.0
2007-06-25 12:45:00,28.96,28.97,28.94,28.95,15200.0,19.9388,19.9457,19.925,19.9319,15200.0
2007-06-25 12:50:00,28.95,28.99,28.93,28.93,114400.0,19.9319,19.9595,19.9182,19.9182,114400.0
2007-06-25 12:55:00,28.93,28.93,28.88,28.89,80800.0,19.9182,19.9182,19.8837,19.8906,80800.0
2007-06-25 13:00:00,28.89,28.9,28.83,28.84,95200.0,19.8906,19.8975,19.8493,19.8562,95200.0
2007-06-25 13:05:00,28.83,28.91,28.83,28.91,90000.0,19.8493,19.9044,19.8493,19.9044,90000.0
2007-06-25 13:10:00,28.91,28.92,28.9,28.92,22000.0,19.9044,19.9113,19.8975,19.9113,22000.0
2007-06-25 13:15:00,28.92,28.92,28.83,28.85,58000.0,19.9113,19.9113,19.8493,19.8631,58000.0
2007-06-25 13:20:00,28.84,28.88,28.84,28.85,69200.0,19.8562,19.8837,19.8562,19.8631,69200.0
2007-06-25 13:25:00,28.85,28.89,28.84,28.85,47600.0,19.8631,19.8906,19.8562,19.8631,47600.0
2007-06-25 13:30:00,28.85,28.92,28.84,28.92,60000.0,19.8631,19.9113,19.8562,19.9113,60000.0
2007-06-25 13:35:00,28.92,28.93,28.89,28.93,54400.0,19.9113,19.9182,19.8906,19.9182,54400.0
2007-06-25 13:40:00,28.93,28.93,28.9,28.92,88800.0,19.9182,19.9182,19.8975,19.9113,88800.0
2007-06-25 13:45:00,28.93,28.93,28.87,28.92,53200.0,19.9182,19.9182,19.8768,19.9113,53200.0
2007-06-25 13:50:00,28.93,28.94,28.91,28.93,40800.0,19.9182,19.925,19.9044,19.9182,40800.0
2007-06-25 13:55:00,28.93,28.94,28.89,28.89,62400.0,19.9182,19.925,19.8906,19.8906,62400.0
2007-06-25 14:00:00,28.89,28.95,28.89,28.94,40000.0,19.8906,19.9319,19.8906,19.925,40000.0
2007-06-25 14:05:00,28.93,28.94,28.89,28.9,40800.0,19.9182,19.925,19.8906,19.8975,40800.0
2007-06-25 14:10:00,28.9,28.9,28.79,28.86,123200.0,19.8975,19.8975,19.8218,19.87,123200.0
2007-06-25 14:15:00,28.86,28.88,28.81,28.83,123600.0,19.87,19.8837,19.8355,19.8493,123600.0
2007-06-25 14:20:00,28.83,28.89,28.83,28.89,127200.0,19.8493,19.8906,19.8493,19.8906,127200.0
2007-06-25 14:25:00,28.87,28.88,28.83,28.83,40400.0,19.8768,19.8837,19.8493,19.8493,40400.0
2007-06-25 14:30:00,28.83,28.83,28.7,28.72,145600.0,19.8493,19.8493,19.7598,19.7736,145600.0
2007-06-25 14:35:00,28.72,28.75,28.68,28.7,91600.0,19.7736,19.7942,19.746,19.7598,91600.0
2007-06-25 14:40:00,28.7,28.73,28.61,28.62,146800.0,19.7598,19.7805,19.6978,19.7047,146800.0
2007-06-25 14:45:00,28.61,28.68,28.6,28.63,120800.0,19.6978,19.746,19.691,19.7116,120800.0
2007-06-25 14:50:00,28.63,28.69,28.6,28.63,172400.0,19.7116,19.7529,19.691,19.7116,172400.0
2007-06-25 14:55:00,28.63,28.68,28.61,28.66,66800.0,19.7116,19.746,19.6978,19.7323,66800.0
2007-06-25 15:00:00,28.68,28.7,28.63,28.7,145600.0,19.746,19.7598,19.7116,19.7598,145600.0
2007-06-25 15:05:00,28.7,28.71,28.65,28.67,146000.0,19.7598,19.7667,19.7254,19.7391,146000.0
2007-06-25 15:10:00,28.66,29.14,28.61,28.67,183600.0,19.7323,20.0627,19.6978,19.7391,183600.0
2007-06-25 15:15:00,28.67,28.67,28.59,28.62,189200.0,19.7391,19.7391,19.6841,19.7047,189200.0
2007-06-25 15:20:00,28.63,28.71,28.61,28.7,152400.0,19.7116,19.7667,19.6978,19.7598,152400.0
2007-06-25 15:25:00,28.7,28.73,28.66,28.69,95200.0,19.7598,19.7805,19.7323,19.7529,95200.0
2007-06-25 15:30:00,28.69,28.73,28.68,28.68,98400.0,19.7529,19.7805,19.746,19.746,98400.0
2007-06-25 15:35:00,28.68,28.71,28.65,28.69,111600.0,19.746,19.7667,19.7254,19.7529,111600.0
2007-06-25 15:40:00,28.7,28.7,28.61,28.66,216800.0,19.7598,19.7598,19.6978,19.7323,216800.0
2007-06-25 15:45:00,28.66,28.68,28.64,28.66,201600.0,19.7323,19.746,19.7185,19.7323,201600.0
2007-06-25 15:50:00,28.66,28.68,28.64,28.66,115600.0,19.7323,19.746,19.7185,19.7323,115600.0
2007-06-25 15:55:00,28.66,28.68,28.63,28.66,250400.0,19.7323,19.746,19.7116,19.7323,250400.0
2007-06-26 09:30:00,28.86,28.86,28.75,28.75,110400.0,19.87,19.87,19.7942,19.7942,110400.0
2007-06-26 09:35:00,28.73,28.75,28.63,28.63,94000.0,19.7805,19.7942,19.7116,19.7116,94000.0
2007-06-26 09:40:00,28.64,28.72,28.62,28.71,113600.0,19.7185,19.7736,19.7047,19.7667,113600.0
2007-06-26 09:45:00,28.71,28.73,28.68,28.72,66400.0,19.7667,19.7805,19.746,19.7736,66400.0
2007-06-26 09:50:00,28.73,28.74,28.68,28.74,62800.0,19.7805,19.7873,19.746,19.7873,62800.0
2007-06-26 09:55:00,28.74,28.81,28.74,28.77,153200.0,19.7873,19.8355,19.7873,19.808,153200.0
2007-06-26 10:00:00,28.77,28.88,28.74,28.84,170000.0,19.808,19.8837,19.7873,19.8562,170000.0
2007-06-26 10:05:00,28.83,28.85,28.78,28.78,96400.0,19.8493,19.8631,19.8149,19.8149,96400.0
2007-06-26 10:10:00,28.79,28.81,28.74,28.8,90000.0,19.8218,19.8355,19.7873,19.8287,90000.0
2007-06-26 10:15:00,28.79,28.81,28.76,28.81,67200.0,19.8218,19.8355,19.8011,19.8355,67200.0
2007-06-26 10:20:00,28.8,28.82,28.75,28.75,69200.0,19.8287,19.8424,19.7942,19.7942,69200.0
2007-06-26 10:25:00,28.74,28.76,28.67,28.69,134400.0,19.7873,19.8011,19.7391,19.7529,134400.0
2007-06-26 10:30:00,28.69,28.7,28.63,28.67,122400.0,19.7529,19.7598,19.7116,19.7391,122400.0
2007-06-26 10:35:00,28.67,28.73,28.66,28.73,75600.0,19.7391,19.7805,19.7323,19.7805,75600.0
2007-06-26 10:40:00,28.73,28.75,28.72,28.72,71600.0,19.7805,19.7942,19.7736,19.7736,71600.0
2007-06-26 10:45:00,28.73,28.74,28.68,28.68,70400.0,19.7805,19.7873,19.746,19.746,70400.0
2007-06-26 10:50:00,28.68,28.72,28.64,28.67,76000.0,19.746,19.7736,19.7185,19.7391,76000.0
2007-06-26 10:55:00,28.66,28.67,28.57,28.59,101600.0,19.7323,19.7391,19.6703,19.6841,101600.0
2007-06-26 11:00:00,28.6,28.62,28.54,28.59,117200.0,19.691,19.7047,19.6496,19.6841,117200.0
2007-06-26 11:05:00,28.58,28.6,28.55,28.58,154000.0,19.6772,19.691,19.6565,19.6772,154000.0
2007-06-26 11:10:00,28.57,28.61,28.55,28.61,165200.0,19.6703,19.6978,19.6565,19.6978,165200.0
2007-06-26 11:15:00,28.6,28.64,28.59,28.59,114800.0,19.691,19.7185,19.6841,19.6841,114800.0
2007-06-26 11:20:00,28.59,28.6,28.56,28.56,122000.0,19.6841,19.691,19.6634,19.6634,122000.0
2007-06-26 11:25:00,28.56,28.61,28.56,28.58,64400.0,19.6634,19.6978,19.6634,19.6772,64400.0
2007-06-26 11:30:00,28.58,28.61,28.56,28.61,90000.0,19.6772,19.6978,19.6634,19.6978,90000.0
2007-06-26 11:35:00,28.61,28.61,28.59,28.6,88000.0,19.6978,19.6978,19.6841,19.691,88000.0
2007-06-26 11:40:00,28.6,28.61,28.6,28.6,81600.0,19.691,19.6978,19.691,19.691,81600.0
2007-06-26 11:45:00,28.6,28.61,28.59,28.6,66000.0,19.691,19.6978,19.6841,19.691,66000.0
2007-06-26 11:50:00,28.6,28.61,28.59,28.6,46400.0,19.691,19.6978,19.6841,19.691,46400.0
2007-06-26 11:55:00,28.6,28.66,28.6,28.65,77600.0,19.691,19.7323,19.691,19.7254,77600.0
2007-06-26 12:00:00,28.65,28.66,28.63,28.66,57600.0,19.7254,19.7323,19.7116,19.7323,57600.0
2007-06-26 12:05:00,28.66,28.68,28.64,28.64,59200.0,19.7323,19.746,19.7185,19.7185,59200.0
2007-06-26 12:10:00,28.63,28.66,28.63,28.63,41200.0,19.7116,19.7323,19.7116,19.7116,41200.0
2007-06-26 12:15:00,28.63,28.65,28.62,28.63,37600.0,19.7116,19.7254,19.7047,19.7116,37600.0
2007-06-26 12:20:00,28.63,28.63,28.59,28.62,42800.0,19.7116,19.7116,19.6841,19.7047,42800.0
2007-06-26 12:25:00,28.61,28.63,28.6,28.62,35200.0,19.6978,19.7116,19.691,19.7047,35200.0
2007-06-26 12:30:00,28.62,28.63,28.59,28.6,69600.0,19.7047,19.7116,19.6841,19.691,69600.0
2007-06-26 12:35:00,28.6,28.6,28.56,28.56,68000.0,19.691,19.691,19.6634,19.6634,68000.0
2007-06-26 12:40:00,28.56,28.6,28.56,28.6,76400.0,19.6634,19.691,19.6634,19.691,76400.0
2007-06-26 12:45:00,28.6,28.62,28.59,28.62,22000.0,19.691,19.7047,19.6841,19.7047,22000.0
2007-06-26 12:50:00,28.61,28.61,28.57,28.57,34000.0,19.6978,19.6978,19.6703,19.6703,34000.0
2007-06-26 12:55:00,28.57,28.59,28.55,28.59,43600.0,19.6703,19.6841,19.6565,19.6841,43600.0
2007-06-26 13:00:00,28.6,28.61,28.56,28.61,32800.0,19.691,19.6978,19.6634,19.6978,32800.0
2007-06-26 13:05:00,28.61,28.61,28.58,28.59,28800.0,19.6978,19.6978,19.6772,19.6841,28800.0
2007-06-26 13:10:00,28.59,28.64,28.59,28.64,62400.0,19.6841,19.7185,19.6841,19.7185,62400.0
2007-06-26 13:15:00,28.64,28.64,28.61,28.61,50400.0,19.7185,19.7185,19.6978,19.6978,50400.0
2007-06-26 13:20:00,28.61,28.61,28.54,28.54,75600.0,19.6978,19.6978,19.6496,19.6496,75600.0
2007-06-26 13:25:00,28.54,28.54,28.5,28.5,44000.0,19.6496,19.6496,19.6221,19.6221,44000.0
2007-06-26 13:30:00,28.5,28.51,28.47,28.5,84400.0,19.6221,19.629,19.6014,19.6221,84400.0
2007-06-26 13:35:00,28.5,28.52,28.49,28.49,48400.0,19.6221,19.6359,19.6152,19.6152,48400.0
2007-06-26 13:40:00,28.5,28.55,28.5,28.53,65600.0,19.6221,19.6565,19.6221,19.6428,65600.0
2007-06-26 13:45:00,28.53,28.55,28.48,28.52,178000.0,19.6428,19.6565,19.6083,19.6359,178000.0
2007-06-26 13:50:00,28.52,28.58,28.5,28.55,193600.0,19.6359,19.6772,19.6221,19.6565,193600.0
2007-06-26 13:55:00,28.54,28.54,28.48,28.49,63200.0,19.6496,19.6496,19.6083,19.6152,63200.0
2007-06-26 14:00:00,28.49,28.5,28.47,28.49,63200.0,19.6152,19.6221,19.6014,19.6152,63200.0
2007-06-26 14:05:00,28.5,28.52,28.48,28.48,118800.0,19.6221,19.6359,19.6083,19.6083,118800.0
2007-06-26 14:10:00,28.49,28.5,28.44,28.48,118400.0,19.6152,19.6221,19.5808,19.6083,118400.0
2007-06-26 14:15:00,28.48,28.49,28.44,28.46,127200.0,19.6083,19.6152,19.5808,19.5946,127200.0
2007-06-26 14:20:00,28.46,28.46,28.35,28.35,178000.0,19.5946,19.5946,19.5188,19.5188,178000.0
2007-06-26 14:25:00,28.36,28.4,28.34,28.37,120800.0,19.5257,19.5533,19.5119,19.5326,120800.0
2007-06-26 14:30:00,28.36,28.38,28.33,28.38,108800.0,19.5257,19.5395,19.5051,19.5395,108800.0
2007-06-26 14:35:00,28.38,28.39,28.35,28.36,286000.0,19.5395,19.5464,19.5188,19.5257,286000.0
2007-06-26 14:40:00,28.36,28.38,28.31,28.34,212400.0,19.5257,19.5395,19.4913,19.5119,212400.0
2007-06-26 14:45:00,28.34,28.37,28.33,28.37,60000.0,19.5119,19.5326,19.5051,19.5326,60000.0
2007-06-26 14:50:00,28.37,28.38,28.35,28.35,51600.0,19.5326,19.5395,19.5188,19.5188,51600.0
2007-06-26 14:55:00,28.35,28.37,28.32,28.32,147600.0,19.5188,19.5326,19.4982,19.4982,147600.0
2007-06-26 15:00:00,28.32,28.37,28.31,28.36,181200.0,19.4982,19.5326,19.4913,19.5257,181200.0
2007-06-26 15:05:00,28.36,28.38,28.33,28.33,64400.0,19.5257,19.5395,19.5051,19.5051,64400.0
2007-06-26 15:10:00,28.33,28.37,28.33,28.36,70400.0,19.5051,19.5326,19.5051,19.5257,70400.0
2007-06-26 15:15:00,28.36,28.4,28.36,28.36,60400.0,19.5257,19.5533,19.5257,19.5257,60400.0
2007-06-26 15:20:00,28.36,28.36,28.34,28.34,57200.0,19.5257,19.5257,19.5119,19.5119,57200.0
2007-06-26 15:25:00,28.34,28.36,28.33,28.33,77200.0,19.5119,19.5257,19.5051,19.5051,77200.0
2007-06-26 15:30:00,28.34,28.36,28.33,28.34,94800.0,19.5119,19.5257,19.5051,19.5119,94800.0
2007-06-26 15:35:00,28.34,28.36,28.33,28.36,129200.0,19.5119,19.5257,19.5051,19.5257,129200.0
2007-06-26 15:40:00,28.36,28.37,28.35,28.36,149200.0,19.5257,19.5326,19.5188,19.5257,149200.0
2007-06-26 15:45:00,28.35,28.4,28.35,28.4,184000.0,19.5188,19.5533,19.5188,19.5533,184000.0
2007-06-26 15:50:00,28.4,28.41,28.39,28.4,181200.0,19.5533,19.5601,19.5464,19.5533,181200.0
2007-06-26 15:55:00,28.4,28.4,28.39,28.39,274000.0,19.5533,19.5533,19.5464,19.5464,274000.0
2007-06-27 09:30:00,28.21,28.23,28.08,28.16,198400.0,19.4224,19.4362,19.3329,19.388,198400.0
2007-06-27 09:35:00,28.16,28.26,28.16,28.24,147200.0,19.388,19.4569,19.388,19.4431,147200.0
2007-06-27 09:40:00,28.23,28.29,28.21,28.26,251600.0,19.4362,19.4775,19.4224,19.4569,251600.0
2007-06-27 09:45:00,28.26,28.33,28.26,28.3,105600.0,19.4569,19.5051,19.4569,19.4844,105600.0
2007-06-27 09:50:00,28.29,28.3,28.25,28.27,116400.0,19.4775,19.4844,19.45,19.4637,116400.0
2007-06-27 09:55:00,28.25,28.3,28.25,28.28,130400.0,19.45,19.4844,19.45,19.4706,130400.0
2007-06-27 10:00:00,28.28,28.31,28.25,28.27,148000.0,19.4706,19.4913,19.45,19.4637,148000.0
2007-06-27 10:05:00,28.27,28.28,28.22,28.24,501600.0,19.4637,19.4706,19.4293,19.4431,501600.0
2007-06-27 10:10:00,28.23,28.25,28.18,28.18,152800.0,19.4362,19.45,19.4018,19.4018,152800.0
2007-06-27 10:15:00,28.18,28.21,28.16,28.2,169600.0,19.4018,19.4224,19.388,19.4156,169600.0
2007-06-27 10:20:00,28.19,28.21,28.17,28.2,114800.0,19.4087,19.4224,19.3949,19.4156,114800.0
2007-06-27 10:25:00,28.2,28.22,28.15,28.17,163200.0,19.4156,19.4293,19.3811,19.3949,163200.0
2007-06-27 10:30:00,28.17,28.23,28.16,28.22,92800.0,19.3949,19.4362,19.388,19.4293,92800.0
2007-06-27 10:35:00,28.23,28.25,28.2,28.2,136400.0,19.4362,19.45,19.4156,19.4156,136400.0
2007-06-27 10:40:00,28.21,28.23,28.2,28.21,52800.0,19.4224,19.4362,19.4156,19.4224,52800.0
2007-06-27 10:45:00,28.2,28.2,28.13,28.14,134000.0,19.4156,19.4156,19.3674,19.3742,134000.0
2007-06-27 10:50:00,28.14,28.15,28.08,28.08,122400.0,19.3742,19.3811,19.3329,19.3329,122400.0
2007-06-27 10:55:00,28.09,28.12,28.09,28.11,96000.0,19.3398,19.3605,19.3398,19.3536,96000.0
2007-06-27 11:00:00,28.11,28.11,28.02,28.03,179200.0,19.3536,19.3536,19.2916,19.2985,179200.0
2007-06-27 11:05:00,28.03,28.09,28.02,28.08,92400.0,19.2985,19.3398,19.2916,19.3329,92400.0
2007-06-27 11:10:00,28.08,28.12,28.08,28.12,70000.0,19.3329,19.3605,19.3329,19.3605,70000.0
2007-06-27 11:15:00,28.13,28.2,28.12,28.2,92800.0,19.3674,19.4156,19.3605,19.4156,92800.0
2007-06-27 11:20:00,28.2,28.25,28.2,28.24,109600.0,19.4156,19.45,19.4156,19.4431,109600.0
2007-06-27 11:25:00,28.25,28.41,28.24,28.4,296800.0,19.45,19.5601,19.4431,19.5533,296800.0
2007-06-27 11:30:00,28.39,28.4,28.34,28.36,98800.0,19.5464,19.5533,19.5119,19.5257,98800.0
2007-06-27 11:35:00,28.36,28.39,28.34,28.39,75200.0,19.5257,19.5464,19.5119,19.5464,75200.0
2007-06-27 11:40:00,28.39,28.4,28.34,28.34,120800.0,19.5464,19.5533,19.5119,19.5119,120800.0
2007-06-27 11:45:00,28.34,28.35,28.32,28.32,36000.0,19.5119,19.5188,19.4982,19.4982,36000.0
2007-06-27 11:50:00,28.32,28.35,28.32,28.34,35200.0,19.4982,19.5188,19.4982,19.5119,35200.0
2007-06-27 11:55:00,28.34,28.38,28.34,28.34,58000.0,19.5119,19.5395,19.5119,19.5119,58000.0
2007-06-27 12:00:00,28.34,28.48,28.34,28.42,252000.0,19.5119,19.6083,19.5119,19.567,252000.0
2007-06-27 12:05:00,28.42,28.46,28.4,28.45,77600.0,19.567,19.5946,19.5533,19.5877,77600.0
2007-06-27 12:10:00,28.45,28.45,28.4,28.41,38800.0,19.5877,19.5877,19.5533,19.5601,38800.0
2007-06-27 12:15:00,28.42,28.42,28.4,28.41,38000.0,19.567,19.567,19.5533,19.5601,38000.0
2007-06-27 12:20:00,28.41,28.44,28.41,28.43,33600.0,19.5601,19.5808,19.5601,19.5739,33600.0
2007-06-27 12:25:00,28.43,28.45,28.4,28.42,70800.0,19.5739,19.5877,19.5533,19.567,70800.0
2007-06-27 12:30:00,28.42,28.43,28.4,28.41,35200.0,19.567,19.5739,19.5533,19.5601,35200.0
2007-06-27 12:35:00,28.41,28.48,28.4,28.46,50400.0,19.5601,19.6083,19.5533,19.5946,50400.0
2007-06-27 12:40:00,28.46,28.48,28.45,28.46,75200.0,19.5946,19.6083,19.5877,19.5946,75200.0
2007-06-27 12:45:00,28.46,28.47,28.44,28.44,47200.0,19.5946,19.6014,19.5808,19.5808,47200.0
2007-06-27 12:50:00,28.44,28.47,28.44,28.46,108000.0,19.5808,19.6014,19.5808,19.5946,108000.0
2007-06-27 12:55:00,28.46,28.47,28.46,28.46,57200.0,19.5946,19.6014,19.5946,19.5946,57200.0
2007-06-27 13:00:00,28.46,28.5,28.46,28.49,47600.0,19.5946,19.6221,19.5946,19.6152,47600.0
2007-06-27 13:05:00,28.49,28.52,28.48,28.51,70400.0,19.6152,19.6359,19.6083,19.629,70400.0
2007-06-27 13:10:00,28.51,28.52,28.5,28.51,125200.0,19.629,19.6359,19.6221,19.629,125200.0
2007-06-27 13:15:00,28.5,28.53,28.5,28.52,117600.0,19.6221,19.6428,19.6221,19.6359,117600.0
2007-06-27 13:20:00,28.53,28.59,28.52,28.57,57200.0,19.6428,19.6841,19.6359,19.6703,57200.0
2007-06-27 13:25:00,28.57,28.59,28.57,28.57,109600.0,19.6703,19.6841,19.6703,19.6703,109600.0
2007-06-27 13:30:00,28.56,28.56,28.52,28.52,49200.0,19.6634,19.6634,19.6359,19.6359,49200.0
2007-06-27 13:35:00,28.5,28.54,28.49,28.5,63200.0,19.6221,19.6496,19.6152,19.6221,63200.0
2007-06-27 13:40:00,28.5,28.55,28.5,28.55,45200.0,19.6221,19.6565,19.6221,19.6565,45200.0
2007-06-27 13:45:00,28.55,28.55,28.51,28.54,57200.0,19.6565,19.6565,19.629,19.6496,57200.0
2007-06-27 13:50:00,28.54,28.6,28.54,28.57,50400.0,19.6496,19.691,19.6496,19.6703,50400.0
2007-06-27 13:55:00,28.57,28.62,28.57,28.59,42800.0,19.6703,19.7047,19.6703,19.6841,42800.0
2007-06-27 14:00:00,28.59,28.66,28.59,28.66,133200.0,19.6841,19.7323,19.6841,19.7323,133200.0
2007-06-27 14:05:00,28.65,28.65,28.59,28.62,92000.0,19.7254,19.7254,19.6841,19.7047,92000.0
2007-06-27 14:10:00,28.63,28.67,28.6,28.67,148000.0,19.7116,19.7391,19.691,19.7391,148000.0
2007-06-27 14:15:00,28.67,28.71,28.66,28.67,118800.0,19.7391,19.7667,19.7323,19.7391,118800.0
2007-06-27 14:20:00,28.67,28.75,28.67,28.74,81600.0,19.7391,19.7942,19.7391,19.7873,81600.0
2007-06-27 14:25:00,28.74,28.76,28.74,28.76,296000.0,19.7873,19.8011,19.7873,19.8011,296000.0
2007-06-27 14:30:00,28.76,28.77,28.73,28.73,144800.0,19.8011,19.808,19.7805,19.7805,144800.0
2007-06-27 14:35:00,28.73,28.77,28.73,28.75,165600.0,19.7805,19.808,19.7805,19.7942,165600.0
2007-06-27 14:40:00,28.77,28.77,28.74,28.76,103600.0,19.808,19.808,19.7873,19.8011,103600.0
2007-06-27 14:45:00,28.76,28.78,28.74,28.74,105200.0,19.8011,19.8149,19.7873,19.7873,105200.0
2007-06-27 14:50:00,28.75,28.76,28.74,28.75,81200.0,19.7942,19.8011,19.7873,19.7942,81200.0
2007-06-27 14:55:00,28.75,28.75,28.73,28.74,52000.0,19.7942,19.7942,19.7805,19.7873,52000.0
2007-06-27 15:00:00,28.73,28.73,28.7,28.73,80000.0,19.7805,19.7805,19.7598,19.7805,80000.0
2007-06-27 15:05:00,28.72,28.74,28.7,28.71,76800.0,19.7736,19.7873,19.7598,19.7667,76800.0
2007-06-27 15:10:00,28.71,28.72,28.68,28.68,48800.0,19.7667,19.7736,19.746,19.746,48800.0
2007-06-27 15:15:00,28.69,28.7,28.67,28.68,133200.0,19.7529,19.7598,19.7391,19.746,133200.0
2007-06-27 15:20:00,28.68,28.68,28.64,28.67,124400.0,19.746,19.746,19.7185,19.7391,124400.0
2007-06-27 15:25:00,28.67,28.71,28.67,28.68,149600.0,19.7391,19.7667,19.7391,19.746,149600.0
2007-06-27 15:30:00,28.68,28.72,28.68,28.71,188000.0,19.746,19.7736,19.746,19.7667,188000.0
2007-06-27 15:35:00,28.72,28.72,28.67,28.68,88800.0,19.7736,19.7736,19.7391,19.746,88800.0
2007-06-27 15:40:00,28.68,28.7,28.67,28.7,128400.0,19.746,19.7598,19.7391,19.7598,128400.0
2007-06-27 15:45:00,28.7,28.71,28.68,28.69,180800.0,19.7598,19.7667,19.746,19.7529,180800.0
2007-06-27 15:50:00,28.68,28.7,28.67,28.67,291200.0,19.746,19.7598,19.7391,19.7391,291200.0
2007-06-27 15:55:00,28.67,28.68,28.64,28.68,191600.0,19.7391,19.746,19.7185,19.746,191600.0
2007-06-28 09:30:00,28.63,28.67,28.61,28.67,70400.0,19.7116,19.7391,19.6978,19.7391,70400.0
2007-06-28 09:35:00,28.7,28.71,28.6,28.61,132800.0,19.7598,19.7667,19.691,19.6978,132800.0
2007-06-28 09:40:00,28.63,28.69,28.61,28.67,96800.0,19.7116,19.7529,19.6978,19.7391,96800.0
2007-06-28 09:45:00,28.67,28.75,28.67,28.75,154000.0,19.7391,19.7942,19.7391,19.7942,154000.0
2007-06-28 09:50:00,28.75,28.81,28.74,28.79,104000.0,19.7942,19.8355,19.7873,19.8218,104000.0
2007-06-28 09:55:00,28.79,28.8,28.76,28.79,127200.0,19.8218,19.8287,19.8011,19.8218,127200.0
2007-06-28 10:00:00,28.8,28.86,28.75,28.84,115600.0,19.8287,19.87,19.7942,19.8562,115600.0
2007-06-28 10:05:00,28.84,28.85,28.76,28.76,68400.0,19.8562,19.8631,19.8011,19.8011,68400.0
2007-06-28 10:10:00,28.75,28.85,28.75,28.81,64000.0,19.7942,19.8631,19.7942,19.8355,64000.0
2007-06-28 10:15:00,28.81,28.85,28.8,28.84,40400.0,19.8355,19.8631,19.8287,19.8562,40400.0
2007-06-28 10:20:00,28.84,28.86,28.77,28.77,88000.0,19.8562,19.87,19.808,19.808,88000.0
2007-06-28 10:25:00,28.77,28.86,28.77,28.84,73200.0,19.808,19.87,19.808,19.8562,73200.0
2007-06-28 10:30:00,28.84,28.84,28.8,28.8,68000.0,19.8562,19.8562,19.8287,19.8287,68000.0
2007-06-28 10:35:00,28.8,28.83,28.78,28.82,78800.0,19.8287,19.8493,19.8149,19.8424,78800.0
2007-06-28 10:40:00,28.82,28.84,28.81,28.83,54000.0,19.8424,19.8562,19.8355,19.8493,54000.0
2007-06-28 10:45:00,28.84,28.85,28.74,28.76,135200.0,19.8562,19.8631,19.7873,19.8011,135200.0
2007-06-28 10:50:00,28.75,28.79,28.72,28.79,38800.0,19.7942,19.8218,19.7736,19.8218,38800.0
2007-06-28 10:55:00,28.79,28.82,28.76,28.79,41600.0,19.8218,19.8424,19.8011,19.8218,41600.0
2007-06-28 11:00:00,28.79,28.8,28.79,28.8,35200.0,19.8218,19.8287,19.8218,19.8287,35200.0
2007-06-28 11:05:00,28.8,28.81,28.77,28.8,42800.0,19.8287,19.8355,19.808,19.8287,42800.0
2007-06-28 11:10:00,28.8,28.86,28.8,28.83,48400.0,19.8287,19.87,19.8287,19.8493,48400.0
2007-06-28 11:15:00,28.83,28.88,28.82,28.82,57600.0,19.8493,19.8837,19.8424,19.8424,57600.0
2007-06-28 11:20:00,28.83,28.9,28.83,28.88,94000.0,19.8493,19.8975,19.8493,19.8837,94000.0
2007-06-28 11:25:00,28.88,28.88,28.84,28.85,41200.0,19.8837,19.8837,19.8562,19.8631,41200.0
2007-06-28 11:30:00,28.86,28.86,28.84,28.86,34400.0,19.87,19.87,19.8562,19.87,34400.0
2007-06-28 11:35:00,28.86,28.88,28.86,28.87,39600.0,19.87,19.8837,19.87,19.8768,39600.0
2007-06-28 11:40:00,28.86,28.87,28.85,28.86,31200.0,19.87,19.8768,19.8631,19.87,31200.0
2007-06-28 11:45:00,28.86,28.86,28.78,28.8,47200.0,19.87,19.87,19.8149,19.8287,47200.0
2007-06-28 11:50:00,28.8,28.81,28.77,28.79,42000.0,19.8287,19.8355,19.808,19.8218,42000.0
2007-06-28 11:55:00,28.8,28.81,28.77,28.78,82000.0,19.8287,19.8355,19.808,19.8149,82000.0
2007-06-28 12:00:00,28.78,28.82,28.78,28.78,47600.0,19.8149,19.8424,19.8149,19.8149,47600.0
2007-06-28 12:05:00,28.79,28.79,28.76,28.76,51200.0,19.8218,19.8218,19.8011,19.8011,51200.0
2007-06-28 12:10:00,28.76,28.77,28.76,28.76,29200.0,19.8011,19.808,19.8011,19.8011,29200.0
2007-06-28 12:15:00,28.76,28.79,28.75,28.78,29200.0,19.8011,19.8218,19.7942,19.8149,29200.0
2007-06-28 12:20:00,28.78,28.79,28.73,28.73,30800.0,19.8149,19.8218,19.7805,19.7805,30800.0
2007-06-28 12:25:00,28.73,28.77,28.73,28.76,38800.0,19.7805,19.808,19.7805,19.8011,38800.0
2007-06-28 12:30:00,28.77,28.8,28.76,28.79,84400.0,19.808,19.8287,19.8011,19.8218,84400.0
2007-06-28 12:35:00,28.79,28.83,28.79,28.82,48800.0,19.8218,19.8493,19.8218,19.8424,48800.0
2007-06-28 12:40:00,28.81,28.82,28.8,28.82,22000.0,19.8355,19.8424,19.8287,19.8424,22000.0
2007-06-28 12:45:00,28.82,28.85,28.82,28.84,29200.0,19.8424,19.8631,19.8424,19.8562,29200.0
2007-06-28 12:50:00,28.84,28.89,28.84,28.87,30000.0,19.8562,19.8906,19.8562,19.8768,30000.0
2007-06-28 12:55:00,28.87,28.87,28.84,28.84,17200.0,19.8768,19.8768,19.8562,19.8562,17200.0
2007-06-28 13:00:00,28.85,28.86,28.84,28.84,21200.0,19.8631,19.87,19.8562,19.8562,21200.0
2007-06-28 13:05:00,28.84,28.85,28.83,28.84,32000.0,19.8562,19.8631,19.8493,19.8562,32000.0
2007-06-28 13:10:00,28.83,28.84,28.82,28.83,51200.0,19.8493,19.8562,19.8424,19.8493,51200.0
2007-06-28 13:15:00,28.83,28.88,28.83,28.88,60000.0,19.8493,19.8837,19.8493,19.8837,60000.0
2007-06-28 13:20:00,28.88,28.88,28.86,28.86,88400.0,19.8837,19.8837,19.87,19.87,88400.0
2007-06-28 13:25:00,28.86,28.91,28.86,28.9,58800.0,19.87,19.9044,19.87,19.8975,58800.0
2007-06-28 13:30:00,28.9,28.91,28.89,28.9,28000.0,19.8975,19.9044,19.8906,19.8975,28000.0
2007-06-28 13:35:00,28.9,28.93,28.9,28.9,65600.0,19.8975,19.9182,19.8975,19.8975,65600.0
2007-06-28 13:40:00,28.9,28.92,28.89,28.91,54800.0,19.8975,19.9113,19.8906,19.9044,54800.0
2007-06-28 13:45:00,28.91,28.96,28.91,28.94,70400.0,19.9044,19.9388,19.9044,19.925,70400.0
2007-06-28 13:50:00,28.93,28.98,28.92,28.97,87200.0,19.9182,19.9526,19.9113,19.9457,87200.0
2007-06-28 13:55:00,28.97,29.0,28.93,28.94,137200.0,19.9457,19.9664,19.9182,19.925,137200.0
2007-06-28 14:00:00,28.94,28.95,28.91,28.91,84000.0,19.925,19.9319,19.9044,19.9044,84000.0
2007-06-28 14:05:00,28.91,28.94,28.91,28.94,31600.0,19.9044,19.925,19.9044,19.925,31600.0
2007-06-28 14:10:00,28.93,28.93,28.89,28.9,35200.0,19.9182,19.9182,19.8906,19.8975,35200.0
2007-06-28 14:15:00,28.9,28.96,28.85,28.94,157200.0,19.8975,19.9388,19.8631,19.925,157200.0
2007-06-28 14:20:00,28.96,28.97,28.9,28.91,102800.0,19.9388,19.9457,19.8975,19.9044,102800.0
2007-06-28 14:25:00,28.92,28.93,28.89,28.92,71600.0,19.9113,19.9182,19.8906,19.9113,71600.0
2007-06-28 14:30:00,28.92,28.92,28.82,28.82,140400.0,19.9113,19.9113,19.8424,19.8424,140400.0
2007-06-28 14:35:00,28.82,28.86,28.79,28.79,135600.0,19.8424,19.87,19.8218,19.8218,135600.0
2007-06-28 14:40:00,28.8,28.93,28.8,28.93,125200.0,19.8287,19.9182,19.8287,19.9182,125200.0
2007-06-28 14:45:00,28.93,28.94,28.89,28.89,133200.0,19.9182,19.925,19.8906,19.8906,133200.0
2007-06-28 14:50:00,28.89,28.91,28.85,28.87,94000.0,19.8906,19.9044,19.8631,19.8768,94000.0
2007-06-28 14:55:00,28.87,28.91,28.85,28.88,126000.0,19.8768,19.9044,19.8631,19.8837,126000.0
2007-06-28 15:00:00,28.87,28.88,28.81,28.82,60400.0,19.8768,19.8837,19.8355,19.8424,60400.0
2007-06-28 15:05:00,28.82,28.89,28.79,28.89,88000.0,19.8424,19.8906,19.8218,19.8906,88000.0
2007-06-28 15:10:00,28.89,28.91,28.84,28.84,80800.0,19.8906,19.9044,19.8562,19.8562,80800.0
2007-06-28 15:15:00,28.84,28.87,28.84,28.84,41200.0,19.8562,19.8768,19.8562,19.8562,41200.0
2007-06-28 15:20:00,28.84,28.87,28.82,28.87,64800.0,19.8562,19.8768,19.8424,19.8768,64800.0
2007-06-28 15:25:00,28.85,28.89,28.85,28.86,42000.0,19.8631,19.8906,19.8631,19.87,42000.0
2007-06-28 15:30:00,28.87,28.91,28.87,28.89,57200.0,19.8768,19.9044,19.8768,19.8906,57200.0
2007-06-28 15:35:00,28.89,28.9,28.86,28.86,66000.0,19.8906,19.8975,19.87,19.87,66000.0
2007-06-28 15:40:00,28.86,28.86,28.83,28.84,100000.0,19.87,19.87,19.8493,19.8562,100000.0
2007-06-28 15:45:00,28.84,28.86,28.82,28.83,78400.0,19.8562,19.87,19.8424,19.8493,78400.0
2007-06-28 15:50:00,28.83,28.85,28.8,28.83,86400.0,19.8493,19.8631,19.8287,19.8493,86400.0
2007-06-28 15:55:00,28.83,28.84,28.78,28.79,159600.0,19.8493,19.8562,19.8149,19.8218,159600.0
2007-06-29 09:30:00,28.93,29.1,28.91,29.03,125600.0,19.9182,20.0352,19.9044,19.987,125600.0
2007-06-29 09:35:00,29.03,29.07,29.02,29.02,93200.0,19.987,20.0145,19.9801,19.9801,93200.0
2007-06-29 09:40:00,29.02,29.04,29.02,29.03,127600.0,19.9801,19.9939,19.9801,19.987,127600.0
2007-06-29 09:45:00,29.03,29.11,29.03,29.11,112400.0,19.987,20.0421,19.987,20.0421,112400.0
2007-06-29 09:50:00,29.12,29.2,29.11,29.2,111600.0,20.049,20.104,20.0421,20.104,111600.0
2007-06-29 09:55:00,29.18,29.2,29.14,29.14,88000.0,20.0903,20.104,20.0627,20.0627,88000.0
2007-06-29 10:00:00,29.14,29.19,29.14,29.16,138400.0,20.0627,20.0972,20.0627,20.0765,138400.0
2007-06-29 10:05:00,29.16,29.16,29.11,29.11,45600.0,20.0765,20.0765,20.0421,20.0421,45600.0
2007-06-29 10:10:00,29.13,29.13,29.1,29.11,39600.0,20.0559,20.0559,20.0352,20.0421,39600.0
2007-06-29 10:15:00,29.11,29.11,29.01,29.01,94400.0,20.0421,20.0421,19.9732,19.9732,94400.0
2007-06-29 10:20:00,29.0,29.01,28.91,28.93,57600.0,19.9664,19.9732,19.9044,19.9182,57600.0
2007-06-29 10:25:00,28.93,28.96,28.93,28.95,47200.0,19.9182,19.9388,19.9182,19.9319,47200.0
2007-06-29 10:30:00,28.94,28.98,28.93,28.97,66800.0,19.925,19.9526,19.9182,19.9457,66800.0
2007-06-29 10:35:00,28.97,28.98,28.94,28.95,28400.0,19.9457,19.9526,19.925,19.9319,28400.0
2007-06-29 10:40:00,28.95,28.97,28.92,28.95,54000.0,19.9319,19.9457,19.9113,19.9319,54000.0
2007-06-29 10:45:00,28.94,28.94,28.92,28.92,23600.0,19.925,19.925,19.9113,19.9113,23600.0
2007-06-29 10:50:00,28.93,28.93,28.89,28.89,26400.0,19.9182,19.9182,19.8906,19.8906,26400.0
2007-06-29 10:55:00,28.89,28.9,28.83,28.85,74400.0,19.8906,19.8975,19.8493,19.8631,74400.0
2007-06-29 11:00:00,28.86,28.89,28.83,28.83,38800.0,19.87,19.8906,19.8493,19.8493,38800.0
2007-06-29 11:05:00,28.84,28.84,28.78,28.78,57200.0,19.8562,19.8562,19.8149,19.8149,57200.0
2007-06-29 11:10:00,28.78,28.79,28.75,28.76,50000.0,19.8149,19.8218,19.7942,19.8011,50000.0
2007-06-29 11:15:00,28.75,28.77,28.75,28.76,24800.0,19.7942,19.808,19.7942,19.8011,24800.0
2007-06-29 11:20:00,28.75,28.82,28.75,28.82,30400.0,19.7942,19.8424,19.7942,19.8424,30400.0
2007-06-29 11:25:00,28.82,28.86,28.82,28.86,19200.0,19.8424,19.87,19.8424,19.87,19200.0
2007-06-29 11:30:00,28.86,28.86,28.84,28.86,18000.0,19.87,19.87,19.8562,19.87,18000.0
2007-06-29 11:35:00,28.86,28.86,28.85,28.85,13600.0,19.87,19.87,19.8631,19.8631,13600.0
2007-06-29 11:40:00,28.86,28.87,28.86,28.86,38000.0,19.87,19.8768,19.87,19.87,38000.0
2007-06-29 11:45:00,28.86,28.86,28.83,28.83,24000.0,19.87,19.87,19.8493,19.8493,24000.0
2007-06-29 11:50:00,28.82,28.82,28.8,28.82,21200.0,19.8424,19.8424,19.8287,19.8424,21200.0
2007-06-29 11:55:00,28.83,28.85,28.79,28.85,38000.0,19.8493,19.8631,19.8218,19.8631,38000.0
2007-06-29 12:00:00,28.85,28.85,28.78,28.78,40400.0,19.8631,19.8631,19.8149,19.8149,40400.0
2007-06-29 12:05:00,28.78,28.83,28.78,28.82,58400.0,19.8149,19.8493,19.8149,19.8424,58400.0
2007-06-29 12:10:00,28.82,28.84,28.81,28.82,124000.0,19.8424,19.8562,19.8355,19.8424,124000.0
2007-06-29 12:15:00,28.82,28.82,28.75,28.76,84400.0,19.8424,19.8424,19.7942,19.8011,84400.0
2007-06-29 12:20:00,28.77,28.8,28.74,28.77,32400.0,19.808,19.8287,19.7873,19.808,32400.0
2007-06-29 12:25:00,28.77,28.82,28.76,28.77,27200.0,19.808,19.8424,19.8011,19.808,27200.0
2007-06-29 12:30:00,28.76,28.77,28.71,28.72,74800.0,19.8011,19.808,19.7667,19.7736,74800.0
2007-06-29 12:35:00,28.73,28.74,28.68,28.71,63200.0,19.7805,19.7873,19.746,19.7667,63200.0
2007-06-29 12:40:00,28.7,28.75,28.69,28.74,292000.0,19.7598,19.7942,19.7529,19.7873,292000.0
2007-06-29 12:45:00,28.74,28.77,28.74,28.76,46400.0,19.7873,19.808,19.7873,19.8011,46400.0
2007-06-29 12:50:00,28.76,28.78,28.75,28.77,24000.0,19.8011,19.8149,19.7942,19.808,24000.0
2007-06-29 12:55:00,28.77,28.78,28.75,28.75,15600.0,19.808,19.8149,19.7942,19.7942,15600.0
2007-06-29 13:00:00,28.76,28.8,28.75,28.78,41200.0,19.8011,19.8287,19.7942,19.8149,41200.0
2007-06-29 13:05:00,28.79,28.79,28.75,28.76,22000.0,19.8218,19.8218,19.7942,19.8011,22000.0
2007-06-29 13:10:00,28.75,28.8,28.75,28.76,47200.0,19.7942,19.8287,19.7942,19.8011,47200.0
2007-06-29 13:15:00,28.77,28.8,28.75,28.78,54400.0,19.808,19.8287,19.7942,19.8149,54400.0
2007-06-29 13:20:00,28.77,28.8,28.76,28.79,22800.0,19.808,19.8287,19.8011,19.8218,22800.0
2007-06-29 13:25:00,28.79,28.82,28.78,28.8,16800.0,19.8218,19.8424,19.8149,19.8287,16800.0
2007-06-29 13:30:00,28.81,28.84,28.78,28.82,36400.0,19.8355,19.8562,19.8149,19.8424,36400.0
2007-06-29 13:35:00,28.82,28.84,28.76,28.79,50000.0,19.8424,19.8562,19.8011,19.8218,50000.0
2007-06-29 13:40:00,28.78,28.81,28.76,28.76,21600.0,19.8149,19.8355,19.8011,19.8011,21600.0
2007-06-29 13:45:00,28.77,28.82,28.77,28.82,42400.0,19.808,19.8424,19.808,19.8424,42400.0
2007-06-29 13:50:00,28.82,28.84,28.79,28.83,26800.0,19.8424,19.8562,19.8218,19.8493,26800.0
2007-06-29 13:55:00,28.82,28.85,28.82,28.83,42800.0,19.8424,19.8631,19.8424,19.8493,42800.0
2007-06-29 14:00:00,28.82,28.84,28.77,28.8,50800.0,19.8424,19.8562,19.808,19.8287,50800.0
2007-06-29 14:05:00,28.8,28.82,28.73,28.77,86800.0,19.8287,19.8424,19.7805,19.808,86800.0
2007-06-29 14:10:00,28.76,28.76,28.68,28.72,226800.0,19.8011,19.8011,19.746,19.7736,226800.0
2007-06-29 14:15:00,28.71,28.77,28.71,28.76,56000.0,19.7667,19.808,19.7667,19.8011,56000.0
2007-06-29 14:20:00,28.76,28.79,28.75,28.79,94400.0,19.8011,19.8218,19.7942,19.8218,94400.0
2007-06-29 14:25:00,28.78,28.81,28.77,28.8,82400.0,19.8149,19.8355,19.808,19.8287,82400.0
2007-06-29 14:30:00,28.79,28.8,28.76,28.78,50400.0,19.8218,19.8287,19.8011,19.8149,50400.0
2007-06-29 14:35:00,28.8,28.83,28.79,28.83,70000.0,19.8287,19.8493,19.8218,19.8493,70000.0
2007-06-29 14:40:00,28.83,28.86,28.83,28.85,91600.0,19.8493,19.87,19.8493,19.8631,91600.0
2007-06-29 14:45:00,28.85,28.85,28.82,28.82,45200.0,19.8631,19.8631,19.8424,19.8424,45200.0
2007-06-29 14:50:00,28.83,28.85,28.81,28.84,33200.0,19.8493,19.8631,19.8355,19.8562,33200.0
2007-06-29 14:55:00,28.83,28.84,28.81,28.81,48000.0,19.8493,19.8562,19.8355,19.8355,48000.0
2007-06-29 15:00:00,28.81,28.82,28.77,28.77,122800.0,19.8355,19.8424,19.808,19.808,122800.0
2007-06-29 15:05:00,28.78,28.81,28.69,28.73,218800.0,19.8149,19.8355,19.7529,19.7805,218800.0
2007-06-29 15:10:00,28.73,28.74,28.63,28.63,200000.0,19.7805,19.7873,19.7116,19.7116,200000.0
2007-06-29 15:15:00,28.63,28.69,28.6,28.68,79200.0,19.7116,19.7529,19.691,19.746,79200.0
2007-06-29 15:20:00,28.69,28.72,28.67,28.72,76400.0,19.7529,19.7736,19.7391,19.7736,76400.0
2007-06-29 15:25:00,28.72,28.72,28.64,28.66,82400.0,19.7736,19.7736,19.7185,19.7323,82400.0
2007-06-29 15:30:00,28.66,28.68,28.64,28.67,79200.0,19.7323,19.746,19.7185,19.7391,79200.0
2007-06-29 15:35:00,28.67,28.74,28.67,28.73,104800.0,19.7391,19.7873,19.7391,19.7805,104800.0
2007-06-29 15:40:00,28.74,28.82,28.72,28.79,174800.0,19.7873,19.8424,19.7736,19.8218,174800.0
2007-06-29 15:45:00,28.8,28.8,28.75,28.79,81200.0,19.8287,19.8287,19.7942,19.8218,81200.0
2007-06-29 15:50:00,28.79,28.81,28.75,28.77,97200.0,19.8218,19.8355,19.7942,19.808,97200.0
2007-06-29 15:55:00,28.77,28.77,28.73,28.75,270400.0,19.808,19.808,19.7805,19.7942,270400.0
2007-07-03 09:30:00,29.07,29.11,29.07,29.09,56000.0,20.0145,20.0421,20.0145,20.0283,56000.0
2007-07-03 09:35:00,29.09,29.14,29.08,29.14,85600.0,20.0283,20.0627,20.0214,20.0627,85600.0
2007-07-03 09:40:00,29.14,29.24,29.14,29.23,99200.0,20.0627,20.1316,20.0627,20.1247,99200.0
2007-07-03 09:45:00,29.22,29.23,29.15,29.16,56800.0,20.1178,20.1247,20.0696,20.0765,56800.0
2007-07-03 09:50:00,29.16,29.18,29.15,29.17,75600.0,20.0765,20.0903,20.0696,20.0834,75600.0
2007-07-03 09:55:00,29.17,29.18,29.15,29.15,106000.0,20.0834,20.0903,20.0696,20.0696,106000.0
2007-07-03 10:00:00,29.14,29.16,29.11,29.13,135600.0,20.0627,20.0765,20.0421,20.0559,135600.0
2007-07-03 10:05:00,29.14,29.17,29.11,29.15,58800.0,20.0627,20.0834,20.0421,20.0696,58800.0
2007-07-03 10:10:00,29.16,29.16,29.06,29.13,85600.0,20.0765,20.0765,20.0077,20.0559,85600.0
2007-07-03 10:15:00,29.13,29.13,29.08,29.09,63600.0,20.0559,20.0559,20.0214,20.0283,63600.0
2007-07-03 10:20:00,29.1,29.1,29.02,29.03,68400.0,20.0352,20.0352,19.9801,19.987,68400.0
2007-07-03 10:25:00,29.02,29.06,29.0,29.06,89200.0,19.9801,20.0077,19.9664,20.0077,89200.0
2007-07-03 10:30:00,29.06,29.08,29.06,29.08,54000.0,20.0077,20.0214,20.0077,20.0214,54000.0
2007-07-03 10:35:00,29.08,29.11,29.08,29.11,62400.0,20.0214,20.0421,20.0214,20.0421,62400.0
2007-07-03 10:40:00,29.11,29.11,29.1,29.11,70000.0,20.0421,20.0421,20.0352,20.0421,70000.0
2007-07-03 10:45:00,29.11,29.11,29.09,29.09,22400.0,20.0421,20.0421,20.0283,20.0283,22400.0
2007-07-03 10:50:00,29.09,29.12,29.09,29.1,58800.0,20.0283,20.049,20.0283,20.0352,58800.0
2007-07-03 10:55:00,29.11,29.11,29.1,29.11,23200.0,20.0421,20.0421,20.0352,20.0421,23200.0
2007-07-03 11:00:00,29.1,29.11,29.09,29.09,42000.0,20.0352,20.0421,20.0283,20.0283,42000.0
2007-07-03 11:05:00,29.09,29.1,29.09,29.09,47600.0,20.0283,20.0352,20.0283,20.0283,47600.0
2007-07-03 11:10:00,29.1,29.12,29.09,29.1,53200.0,20.0352,20.049,20.0283,20.0352,53200.0
2007-07-03 11:15:00,29.11,29.12,29.1,29.11,92800.0,20.0421,20.049,20.0352,20.0421,92800.0
2007-07-03 11:20:00,29.1,29.11,29.1,29.1,40400.0,20.0352,20.0421,20.0352,20.0352,40400.0
2007-07-03 11:25:00,29.1,29.11,29.06,29.08,88000.0,20.0352,20.0421,20.0077,20.0214,88000.0
2007-07-03 11:30:00,29.09,29.1,29.08,29.09,39200.0,20.0283,20.0352,20.0214,20.0283,39200.0
2007-07-03 11:35:00,29.09,29.1,29.05,29.09,69600.0,20.0283,20.0352,20.0008,20.0283,69600.0
2007-07-03 11:40:00,29.09,29.12,29.08,29.09,54800.0,20.0283,20.049,20.0214,20.0283,54800.0
2007-07-03 11:45:00,29.09,29.1,29.09,29.09,47600.0,20.0283,20.0352,20.0283,20.0283,47600.0
2007-07-03 11:50:00,29.1,29.11,29.1,29.11,24400.0,20.0352,20.0421,20.0352,20.0421,24400.0
2007-07-03 11:55:00,29.1,29.12,29.1,29.11,40000.0,20.0352,20.049,20.0352,20.0421,40000.0
2007-07-03 12:00:00,29.11,29.12,29.11,29.12,30400.0,20.0421,20.049,20.0421,20.049,30400.0
2007-07-03 12:05:00,29.11,29.13,29.11,29.11,33200.0,20.0421,20.0559,20.0421,20.0421,33200.0
2007-07-03 12:10:00,29.12,29.14,29.11,29.11,50000.0,20.049,20.0627,20.0421,20.0421,50000.0
2007-07-03 12:15:00,29.11,29.14,29.11,29.12,30400.0,20.0421,20.0627,20.0421,20.049,30400.0
2007-07-03 12:20:00,29.11,29.13,29.11,29.13,53600.0,20.0421,20.0559,20.0421,20.0559,53600.0
2007-07-03 12:25:00,29.13,29.15,29.12,29.15,135600.0,20.0559,20.0696,20.049,20.0696,135600.0
2007-07-03 12:30:00,29.15,29.17,29.12,29.13,80400.0,20.0696,20.0834,20.049,20.0559,80400.0
2007-07-03 12:35:00,29.13,29.15,29.12,29.13,126000.0,20.0559,20.0696,20.049,20.0559,126000.0
2007-07-03 12:40:00,29.15,29.16,29.14,29.15,32400.0,20.0696,20.0765,20.0627,20.0696,32400.0
2007-07-03 12:45:00,29.15,29.17,29.14,29.14,65600.0,20.0696,20.0834,20.0627,20.0627,65600.0
2007-07-03 12:50:00,29.15,29.15,29.13,29.13,83600.0,20.0696,20.0696,20.0559,20.0559,83600.0
2007-07-03 12:55:00,29.13,29.17,29.12,29.15,78000.0,20.0559,20.0834,20.049,20.0696,78000.0
2007-07-05 09:30:00,29.13,29.19,29.1,29.13,117600.0,20.0559,20.0972,20.0352,20.0559,117600.0
2007-07-05 09:35:00,29.13,29.15,28.98,28.99,125600.0,20.0559,20.0696,19.9526,19.9595,125600.0
2007-07-05 09:40:00,28.99,28.99,28.92,28.98,78400.0,19.9595,19.9595,19.9113,19.9526,78400.0
2007-07-05 09:45:00,28.98,29.1,28.97,29.07,81200.0,19.9526,20.0352,19.9457,20.0145,81200.0
2007-07-05 09:50:00,29.06,29.1,29.05,29.1,52400.0,20.0077,20.0352,20.0008,20.0352,52400.0
2007-07-05 09:55:00,29.1,29.11,29.08,29.1,46800.0,20.0352,20.0421,20.0214,20.0352,46800.0
2007-07-05 10:00:00,29.1,29.13,29.09,29.09,66400.0,20.0352,20.0559,20.0283,20.0283,66400.0
2007-07-05 10:05:00,29.09,29.1,29.05,29.08,49200.0,20.0283,20.0352,20.0008,20.0214,49200.0
2007-07-05 10:10:00,29.07,29.08,29.03,29.05,80800.0,20.0145,20.0214,19.987,20.0008,80800.0
2007-07-05 10:15:00,29.04,29.04,29.0,29.01,74800.0,19.9939,19.9939,19.9664,19.9732,74800.0
2007-07-05 10:20:00,29.0,29.04,28.99,29.03,55200.0,19.9664,19.9939,19.9595,19.987,55200.0
2007-07-05 10:25:00,29.03,29.07,29.0,29.06,56000.0,19.987,20.0145,19.9664,20.0077,56000.0
2007-07-05 10:30:00,29.07,29.19,29.06,29.18,108400.0,20.0145,20.0972,20.0077,20.0903,108400.0
2007-07-05 10:35:00,29.19,29.21,29.14,29.14,50400.0,20.0972,20.1109,20.0627,20.0627,50400.0
2007-07-05 10:40:00,29.13,29.13,29.1,29.12,41600.0,20.0559,20.0559,20.0352,20.049,41600.0
2007-07-05 10:45:00,29.13,29.14,29.09,29.1,51200.0,20.0559,20.0627,20.0283,20.0352,51200.0
2007-07-05 10:50:00,29.09,29.09,28.99,29.0,94800.0,20.0283,20.0283,19.9595,19.9664,94800.0
2007-07-05 10:55:00,29.0,29.04,29.0,29.02,26400.0,19.9664,19.9939,19.9664,19.9801,26400.0
2007-07-05 11:00:00,29.02,29.02,28.9,28.91,96000.0,19.9801,19.9801,19.8975,19.9044,96000.0
2007-07-05 11:05:00,28.91,28.94,28.91,28.93,68800.0,19.9044,19.925,19.9044,19.9182,68800.0
2007-07-05 11:10:00,28.93,28.97,28.92,28.96,44800.0,19.9182,19.9457,19.9113,19.9388,44800.0
2007-07-05 11:15:00,28.96,28.96,28.92,28.93,31600.0,19.9388,19.9388,19.9113,19.9182,31600.0
2007-07-05 11:20:00,28.93,28.97,28.93,28.96,43600.0,19.9182,19.9457,19.9182,19.9388,43600.0
2007-07-05 11:25:00,28.96,28.96,28.92,28.93,66400.0,19.9388,19.9388,19.9113,19.9182,66400.0
2007-07-05 11:30:00,28.93,28.95,28.9,28.92,108400.0,19.9182,19.9319,19.8975,19.9113,108400.0
2007-07-05 11:35:00,28.92,28.93,28.91,28.92,29200.0,19.9113,19.9182,19.9044,19.9113,29200.0
2007-07-05 11:40:00,28.92,28.94,28.9,28.9,56800.0,19.9113,19.925,19.8975,19.8975,56800.0
2007-07-05 11:45:00,28.9,28.91,28.87,28.89,44800.0,19.8975,19.9044,19.8768,19.8906,44800.0
2007-07-05 11:50:00,28.89,28.89,28.84,28.86,105600.0,19.8906,19.8906,19.8562,19.87,105600.0
2007-07-05 11:55:00,28.86,28.88,28.83,28.88,85600.0,19.87,19.8837,19.8493,19.8837,85600.0
2007-07-05 12:00:00,28.88,28.92,28.86,28.92,43600.0,19.8837,19.9113,19.87,19.9113,43600.0
2007-07-05 12:05:00,28.91,28.91,28.88,28.9,44800.0,19.9044,19.9044,19.8837,19.8975,44800.0
2007-07-05 12:10:00,28.9,28.92,28.88,28.92,49200.0,19.8975,19.9113,19.8837,19.9113,49200.0
2007-07-05 12:15:00,28.92,28.97,28.9,28.94,120800.0,19.9113,19.9457,19.8975,19.925,120800.0
2007-07-05 12:20:00,28.93,28.94,28.91,28.91,45200.0,19.9182,19.925,19.9044,19.9044,45200.0
2007-07-05 12:25:00,28.91,28.93,28.87,28.87,42400.0,19.9044,19.9182,19.8768,19.8768,42400.0
2007-07-05 12:30:00,28.87,28.87,28.85,28.86,48400.0,19.8768,19.8768,19.8631,19.87,48400.0
2007-07-05 12:35:00,28.87,28.91,28.87,28.88,49200.0,19.8768,19.9044,19.8768,19.8837,49200.0
2007-07-05 12:40:00,28.9,28.92,28.89,28.9,39200.0,19.8975,19.9113,19.8906,19.8975,39200.0
2007-07-05 12:45:00,28.9,28.93,28.89,28.92,75200.0,19.8975,19.9182,19.8906,19.9113,75200.0
2007-07-05 12:50:00,28.92,28.98,28.92,28.97,132800.0,19.9113,19.9526,19.9113,19.9457,132800.0
2007-07-05 12:55:00,28.98,29.02,28.97,29.0,77600.0,19.9526,19.9801,19.9457,19.9664,77600.0
2007-07-05 13:00:00,29.0,29.0,28.98,28.98,33600.0,19.9664,19.9664,19.9526,19.9526,33600.0
2007-07-05 13:05:00,28.98,29.02,28.98,29.0,55200.0,19.9526,19.9801,19.9526,19.9664,55200.0
2007-07-05 13:10:00,29.0,29.03,29.0,29.0,58000.0,19.9664,19.987,19.9664,19.9664,58000.0
2007-07-05 13:15:00,29.0,29.02,28.99,29.0,34000.0,19.9664,19.9801,19.9595,19.9664,34000.0
2007-07-05 13:20:00,29.0,29.0,28.98,28.98,25600.0,19.9664,19.9664,19.9526,19.9526,25600.0
2007-07-05 13:25:00,28.98,28.99,28.97,28.97,25600.0,19.9526,19.9595,19.9457,19.9457,25600.0
2007-07-05 13:30:00,28.97,29.02,28.97,29.0,59600.0,19.9457,19.9801,19.9457,19.9664,59600.0
2007-07-05 13:35:00,29.0,29.03,29.0,29.02,65600.0,19.9664,19.987,19.9664,19.9801,65600.0
2007-07-05 13:40:00,29.02,29.02,28.99,29.0,29200.0,19.9801,19.9801,19.9595,19.9664,29200.0
2007-07-05 13:45:00,29.0,29.02,29.0,29.01,19200.0,19.9664,19.9801,19.9664,19.9732,19200.0
2007-07-05 13:50:00,29.01,29.03,29.01,29.02,26000.0,19.9732,19.987,19.9732,19.9801,26000.0
2007-07-05 13:55:00,29.02,29.03,28.99,28.99,33600.0,19.9801,19.987,19.9595,19.9595,33600.0
2007-07-05 14:00:00,28.98,28.99,28.96,28.98,69200.0,19.9526,19.9595,19.9388,19.9526,69200.0
2007-07-05 14:05:00,28.99,28.99,28.93,28.95,100000.0,19.9595,19.9595,19.9182,19.9319,100000.0
2007-07-05 14:10:00,28.94,28.97,28.94,28.97,30800.0,19.925,19.9457,19.925,19.9457,30800.0
2007-07-05 14:15:00,28.97,29.02,28.97,29.01,92400.0,19.9457,19.9801,19.9457,19.9732,92400.0
2007-07-05 14:20:00,29.01,29.03,29.01,29.02,36400.0,19.9732,19.987,19.9732,19.9801,36400.0
2007-07-05 14:25:00,29.02,29.02,29.01,29.01,18400.0,19.9801,19.9801,19.9732,19.9732,18400.0
2007-07-05 14:30:00,29.01,29.06,29.01,29.06,60400.0,19.9732,20.0077,19.9732,20.0077,60400.0
2007-07-05 14:35:00,29.05,29.12,29.05,29.11,184000.0,20.0008,20.049,20.0008,20.0421,184000.0
2007-07-05 14:40:00,29.11,29.11,29.09,29.09,46000.0,20.0421,20.0421,20.0283,20.0283,46000.0
2007-07-05 14:45:00,29.09,29.09,29.07,29.08,34000.0,20.0283,20.0283,20.0145,20.0214,34000.0
2007-07-05 14:50:00,29.07,29.07,29.03,29.03,34000.0,20.0145,20.0145,19.987,19.987,34000.0
2007-07-05 14:55:00,29.02,29.03,28.99,29.02,54800.0,19.9801,19.987,19.9595,19.9801,54800.0
2007-07-05 15:00:00,29.02,29.02,28.98,29.0,50000.0,19.9801,19.9801,19.9526,19.9664,50000.0
2007-07-05 15:05:00,29.0,29.02,28.99,29.02,64400.0,19.9664,19.9801,19.9595,19.9801,64400.0
2007-07-05 15:10:00,29.02,29.02,28.99,28.99,58400.0,19.9801,19.9801,19.9595,19.9595,58400.0
2007-07-05 15:15:00,28.99,29.0,28.96,28.96,50000.0,19.9595,19.9664,19.9388,19.9388,50000.0
2007-07-05 15:20:00,28.96,28.99,28.96,28.98,59600.0,19.9388,19.9595,19.9388,19.9526,59600.0
2007-07-05 15:25:00,28.98,29.0,28.98,28.99,73200.0,19.9526,19.9664,19.9526,19.9595,73200.0
2007-07-05 15:30:00,28.99,29.0,28.99,28.99,107200.0,19.9595,19.9664,19.9595,19.9595,107200.0
2007-07-05 15:35:00,28.99,29.04,28.99,29.04,88000.0,19.9595,19.9939,19.9595,19.9939,88000.0
2007-07-05 15:40:00,29.04,29.04,29.0,29.01,125200.0,19.9939,19.9939,19.9664,19.9732,125200.0
2007-07-05 15:45:00,29.01,29.04,29.0,29.04,58400.0,19.9732,19.9939,19.9664,19.9939,58400.0
2007-07-05 15:50:00,29.04,29.04,29.02,29.02,62000.0,19.9939,19.9939,19.9801,19.9801,62000.0
2007-07-05 15:55:00,29.02,29.02,28.99,29.0,110000.0,19.9801,19.9801,19.9595,19.9664,110000.0
2007-07-06 09:30:00,29.03,29.05,28.92,28.92,102400.0,19.987,20.0008,19.9113,19.9113,102400.0
2007-07-06 09:35:00,28.94,28.94,28.84,28.88,37200.0,19.925,19.925,19.8562,19.8837,37200.0
2007-07-06 09:40:00,28.86,28.9,28.79,28.9,78000.0,19.87,19.8975,19.8218,19.8975,78000.0
2007-07-06 09:45:00,28.89,28.9,28.82,28.82,59200.0,19.8906,19.8975,19.8424,19.8424,59200.0
2007-07-06 09:50:00,28.84,28.87,28.83,28.84,26000.0,19.8562,19.8768,19.8493,19.8562,26000.0
2007-07-06 09:55:00,28.83,28.84,28.81,28.84,46800.0,19.8493,19.8562,19.8355,19.8562,46800.0
2007-07-06 10:00:00,28.84,28.91,28.84,28.91,44400.0,19.8562,19.9044,19.8562,19.9044,44400.0
2007-07-06 10:05:00,28.91,28.94,28.89,28.91,80000.0,19.9044,19.925,19.8906,19.9044,80000.0
2007-07-06 10:10:00,28.92,28.97,28.9,28.97,58000.0,19.9113,19.9457,19.8975,19.9457,58000.0
2007-07-06 10:15:00,28.98,29.1,28.98,29.09,107600.0,19.9526,20.0352,19.9526,20.0283,107600.0
2007-07-06 10:20:00,29.09,29.16,29.09,29.16,112000.0,20.0283,20.0765,20.0283,20.0765,112000.0
2007-07-06 10:25:00,29.16,29.23,29.16,29.18,71600.0,20.0765,20.1247,20.0765,20.0903,71600.0
2007-07-06 10:30:00,29.18,29.2,29.13,29.14,66800.0,20.0903,20.104,20.0559,20.0627,66800.0
2007-07-06 10:35:00,29.13,29.14,29.12,29.14,38000.0,20.0559,20.0627,20.049,20.0627,38000.0
2007-07-06 10:40:00,29.14,29.15,29.09,29.1,26400.0,20.0627,20.0696,20.0283,20.0352,26400.0
2007-07-06 10:45:00,29.1,29.12,29.07,29.07,45600.0,20.0352,20.049,20.0145,20.0145,45600.0
2007-07-06 10:50:00,29.07,29.09,29.07,29.07,27600.0,20.0145,20.0283,20.0145,20.0145,27600.0
2007-07-06 10:55:00,29.08,29.08,29.0,29.04,88400.0,20.0214,20.0214,19.9664,19.9939,88400.0
2007-07-06 11:00:00,29.04,29.08,29.02,29.08,34400.0,19.9939,20.0214,19.9801,20.0214,34400.0
2007-07-06 11:05:00,29.08,29.13,29.08,29.1,45600.0,20.0214,20.0559,20.0214,20.0352,45600.0
2007-07-06 11:10:00,29.1,29.13,29.08,29.08,54800.0,20.0352,20.0559,20.0214,20.0214,54800.0
2007-07-06 11:15:00,29.1,29.11,29.1,29.1,15600.0,20.0352,20.0421,20.0352,20.0352,15600.0
2007-07-06 11:20:00,29.11,29.13,29.1,29.12,42000.0,20.0421,20.0559,20.0352,20.049,42000.0
2007-07-06 11:25:00,29.12,29.12,29.09,29.09,22000.0,20.049,20.049,20.0283,20.0283,22000.0
2007-07-06 11:30:00,29.1,29.13,29.1,29.12,52000.0,20.0352,20.0559,20.0352,20.049,52000.0
2007-07-06 11:35:00,29.12,29.13,29.1,29.12,30400.0,20.049,20.0559,20.0352,20.049,30400.0
2007-07-06 11:40:00,29.12,29.13,29.11,29.12,39200.0,20.049,20.0559,20.0421,20.049,39200.0
2007-07-06 11:45:00,29.13,29.13,29.08,29.08,32000.0,20.0559,20.0559,20.0214,20.0214,32000.0
2007-07-06 11:50:00,29.08,29.13,29.08,29.09,70400.0,20.0214,20.0559,20.0214,20.0283,70400.0
2007-07-06 11:55:00,29.09,29.11,29.09,29.1,36400.0,20.0283,20.0421,20.0283,20.0352,36400.0
2007-07-06 12:00:00,29.1,29.17,29.1,29.16,73200.0,20.0352,20.0834,20.0352,20.0765,73200.0
2007-07-06 12:05:00,29.17,29.17,29.13,29.13,41600.0,20.0834,20.0834,20.0559,20.0559,41600.0
2007-07-06 12:10:00,29.13,29.14,29.11,29.11,25200.0,20.0559,20.0627,20.0421,20.0421,25200.0
2007-07-06 12:15:00,29.09,29.12,29.07,29.09,45600.0,20.0283,20.049,20.0145,20.0283,45600.0
2007-07-06 12:20:00,29.09,29.12,29.07,29.1,33200.0,20.0283,20.049,20.0145,20.0352,33200.0
2007-07-06 12:25:00,29.1,29.1,29.06,29.09,59200.0,20.0352,20.0352,20.0077,20.0283,59200.0
2007-07-06 12:30:00,29.09,29.09,29.07,29.07,17600.0,20.0283,20.0283,20.0145,20.0145,17600.0
2007-07-06 12:35:00,29.08,29.11,29.08,29.1,25200.0,20.0214,20.0421,20.0214,20.0352,25200.0
2007-07-06 12:40:00,29.1,29.11,29.1,29.1,12800.0,20.0352,20.0421,20.0352,20.0352,12800.0
2007-07-06 12:45:00,29.1,29.13,29.1,29.11,32800.0,20.0352,20.0559,20.0352,20.0421,32800.0
2007-07-06 12:50:00,29.11,29.14,29.1,29.14,26400.0,20.0421,20.0627,20.0352,20.0627,26400.0
2007-07-06 12:55:00,29.13,29.14,29.13,29.13,24000.0,20.0559,20.0627,20.0559,20.0559,24000.0
2007-07-06 13:00:00,29.13,29.14,29.13,29.13,44000.0,20.0559,20.0627,20.0559,20.0559,44000.0
2007-07-06 13:05:00,29.13,29.14,29.12,29.13,27200.0,20.0559,20.0627,20.049,20.0559,27200.0
2007-07-06 13:10:00,29.13,29.16,29.13,29.16,42800.0,20.0559,20.0765,20.0559,20.0765,42800.0
2007-07-06 13:15:00,29.16,29.2,29.16,29.17,55200.0,20.0765,20.104,20.0765,20.0834,55200.0
2007-07-06 13:20:00,29.18,29.2,29.18,29.19,17600.0,20.0903,20.104,20.0903,20.0972,17600.0
2007-07-06 13:25:00,29.2,29.2,29.18,29.19,15200.0,20.104,20.104,20.0903,20.0972,15200.0
2007-07-06 13:30:00,29.19,29.23,29.17,29.21,58800.0,20.0972,20.1247,20.0834,20.1109,58800.0
2007-07-06 13:35:00,29.22,29.24,29.2,29.23,72400.0,20.1178,20.1316,20.104,20.1247,72400.0
2007-07-06 13:40:00,29.23,29.24,29.21,29.22,34400.0,20.1247,20.1316,20.1109,20.1178,34400.0
2007-07-06 13:45:00,29.22,29.24,29.19,29.23,82000.0,20.1178,20.1316,20.0972,20.1247,82000.0
2007-07-06 13:50:00,29.23,29.24,29.22,29.24,34800.0,20.1247,20.1316,20.1178,20.1316,34800.0
2007-07-06 13:55:00,29.24,29.25,29.24,29.25,100000.0,20.1316,20.1385,20.1316,20.1385,100000.0
2007-07-06 14:00:00,29.25,29.25,29.2,29.21,71200.0,20.1385,20.1385,20.104,20.1109,71200.0
2007-07-06 14:05:00,29.23,29.25,29.22,29.24,118400.0,20.1247,20.1385,20.1178,20.1316,118400.0
2007-07-06 14:10:00,29.24,29.28,29.24,29.28,92000.0,20.1316,20.1591,20.1316,20.1591,92000.0
2007-07-06 14:15:00,29.27,29.34,29.27,29.3,332000.0,20.1522,20.2004,20.1522,20.1729,332000.0
2007-07-06 14:20:00,29.3,29.3,29.27,29.28,37600.0,20.1729,20.1729,20.1522,20.1591,37600.0
2007-07-06 14:25:00,29.28,29.31,29.28,29.3,41200.0,20.1591,20.1798,20.1591,20.1729,41200.0
2007-07-06 14:30:00,29.3,29.31,29.29,29.29,74000.0,20.1729,20.1798,20.166,20.166,74000.0
2007-07-06 14:35:00,29.29,29.33,29.29,29.32,180400.0,20.166,20.1936,20.166,20.1867,180400.0
2007-07-06 14:40:00,29.32,29.36,29.3,29.34,332400.0,20.1867,20.2142,20.1729,20.2004,332400.0
2007-07-06 14:45:00,29.34,29.35,29.31,29.31,278000.0,20.2004,20.2073,20.1798,20.1798,278000.0
2007-07-06 14:50:00,29.31,29.32,29.3,29.3,79600.0,20.1798,20.1867,20.1729,20.1729,79600.0
2007-07-06 14:55:00,29.3,29.32,29.3,29.31,109200.0,20.1729,20.1867,20.1729,20.1798,109200.0
2007-07-06 15:00:00,29.31,29.32,29.3,29.31,68400.0,20.1798,20.1867,20.1729,20.1798,68400.0
2007-07-06 15:05:00,29.31,29.33,29.31,29.33,138400.0,20.1798,20.1936,20.1798,20.1936,138400.0
2007-07-06 15:10:00,29.33,29.33,29.31,29.31,397600.0,20.1936,20.1936,20.1798,20.1798,397600.0
2007-07-06 15:15:00,29.32,29.32,29.3,29.3,63200.0,20.1867,20.1867,20.1729,20.1729,63200.0
2007-07-06 15:20:00,29.3,29.32,29.3,29.31,130000.0,20.1729,20.1867,20.1729,20.1798,130000.0
2007-07-06 15:25:00,29.31,29.32,29.3,29.32,131600.0,20.1798,20.1867,20.1729,20.1867,131600.0
2007-07-06 15:30:00,29.31,29.33,29.29,29.29,107200.0,20.1798,20.1936,20.166,20.166,107200.0
2007-07-06 15:35:00,29.29,29.3,29.26,29.29,108400.0,20.166,20.1729,20.1454,20.166,108400.0
2007-07-06 15:40:00,29.29,29.29,29.26,29.26,78800.0,20.166,20.166,20.1454,20.1454,78800.0
2007-07-06 15:45:00,29.26,29.27,29.18,29.22,115600.0,20.1454,20.1522,20.0903,20.1178,115600.0
2007-07-06 15:50:00,29.22,29.24,29.19,29.19,116000.0,20.1178,20.1316,20.0972,20.0972,116000.0
2007-07-06 15:55:00,29.2,29.25,29.19,29.22,124400.0,20.104,20.1385,20.0972,20.1178,124400.0
2007-07-09 09:30:00,29.26,29.37,29.2,29.37,98000.0,20.1454,20.2211,20.104,20.2211,98000.0
2007-07-09 09:35:00,29.36,29.48,29.35,29.46,244400.0,20.2142,20.2968,20.2073,20.2831,244400.0
2007-07-09 09:40:00,29.47,29.5,29.43,29.47,110400.0,20.2899,20.3106,20.2624,20.2899,110400.0
2007-07-09 09:45:00,29.47,29.47,29.43,29.44,124800.0,20.2899,20.2899,20.2624,20.2693,124800.0
2007-07-09 09:50:00,29.43,29.44,29.32,29.38,102400.0,20.2624,20.2693,20.1867,20.228,102400.0
2007-07-09 09:55:00,29.37,29.39,29.32,29.33,56800.0,20.2211,20.2349,20.1867,20.1936,56800.0
2007-07-09 10:00:00,29.36,29.42,29.35,29.41,48000.0,20.2142,20.2555,20.2073,20.2486,48000.0
2007-07-09 10:05:00,29.41,29.43,29.37,29.43,53200.0,20.2486,20.2624,20.2211,20.2624,53200.0
2007-07-09 10:10:00,29.43,29.44,29.4,29.42,47200.0,20.2624,20.2693,20.2417,20.2555,47200.0
2007-07-09 10:15:00,29.42,29.42,29.36,29.4,74800.0,20.2555,20.2555,20.2142,20.2417,74800.0
2007-07-09 10:20:00,29.4,29.42,29.37,29.41,159600.0,20.2417,20.2555,20.2211,20.2486,159600.0
2007-07-09 10:25:00,29.41,29.41,29.37,29.41,91600.0,20.2486,20.2486,20.2211,20.2486,91600.0
2007-07-09 10:30:00,29.41,29.45,29.39,29.39,103200.0,20.2486,20.2762,20.2349,20.2349,103200.0
2007-07-09 10:35:00,29.39,29.39,29.25,29.26,150800.0,20.2349,20.2349,20.1385,20.1454,150800.0
2007-07-09 10:40:00,29.25,29.26,29.21,29.23,100400.0,20.1385,20.1454,20.1109,20.1247,100400.0
2007-07-09 10:45:00,29.23,29.25,29.2,29.22,87600.0,20.1247,20.1385,20.104,20.1178,87600.0
2007-07-09 10:50:00,29.24,29.29,29.23,29.27,80400.0,20.1316,20.166,20.1247,20.1522,80400.0
2007-07-09 10:55:00,29.27,29.27,29.2,29.21,76400.0,20.1522,20.1522,20.104,20.1109,76400.0
2007-07-09 11:00:00,29.2,29.27,29.19,29.27,66000.0,20.104,20.1522,20.0972,20.1522,66000.0
2007-07-09 11:05:00,29.27,29.28,29.27,29.28,34800.0,20.1522,20.1591,20.1522,20.1591,34800.0
2007-07-09 11:10:00,29.28,29.3,29.27,29.29,62800.0,20.1591,20.1729,20.1522,20.166,62800.0
2007-07-09 11:15:00,29.3,29.32,29.3,29.31,68800.0,20.1729,20.1867,20.1729,20.1798,68800.0
2007-07-09 11:20:00,29.32,29.32,29.3,29.31,58000.0,20.1867,20.1867,20.1729,20.1798,58000.0
2007-07-09 11:25:00,29.31,29.32,29.3,29.31,33200.0,20.1798,20.1867,20.1729,20.1798,33200.0
2007-07-09 11:30:00,29.31,29.32,29.31,29.31,29600.0,20.1798,20.1867,20.1798,20.1798,29600.0
2007-07-09 11:35:00,29.31,29.36,29.3,29.34,57600.0,20.1798,20.2142,20.1729,20.2004,57600.0
2007-07-09 11:40:00,29.33,29.37,29.31,29.37,99200.0,20.1936,20.2211,20.1798,20.2211,99200.0
2007-07-09 11:45:00,29.36,29.37,29.3,29.31,52000.0,20.2142,20.2211,20.1729,20.1798,52000.0
2007-07-09 11:50:00,29.3,29.33,29.3,29.33,24800.0,20.1729,20.1936,20.1729,20.1936,24800.0
2007-07-09 11:55:00,29.32,29.33,29.28,29.29,25200.0,20.1867,20.1936,20.1591,20.166,25200.0
2007-07-09 12:00:00,29.29,29.33,29.29,29.32,39200.0,20.166,20.1936,20.166,20.1867,39200.0
2007-07-09 12:05:00,29.32,29.32,29.31,29.31,27600.0,20.1867,20.1867,20.1798,20.1798,27600.0
2007-07-09 12:10:00,29.31,29.31,29.3,29.31,38400.0,20.1798,20.1798,20.1729,20.1798,38400.0
2007-07-09 12:15:00,29.31,29.31,29.28,29.31,61600.0,20.1798,20.1798,20.1591,20.1798,61600.0
2007-07-09 12:20:00,29.31,29.32,29.3,29.32,34800.0,20.1798,20.1867,20.1729,20.1867,34800.0
2007-07-09 12:25:00,29.32,29.34,29.31,29.33,42000.0,20.1867,20.2004,20.1798,20.1936,42000.0
2007-07-09 12:30:00,29.33,29.35,29.33,29.35,34800.0,20.1936,20.2073,20.1936,20.2073,34800.0
2007-07-09 12:35:00,29.35,29.35,29.28,29.28,72400.0,20.2073,20.2073,20.1591,20.1591,72400.0
2007-07-09 12:40:00,29.28,29.29,29.28,29.28,21600.0,20.1591,20.166,20.1591,20.1591,21600.0
2007-07-09 12:45:00,29.29,29.3,29.26,29.29,50400.0,20.166,20.1729,20.1454,20.166,50400.0
2007-07-09 12:50:00,29.29,29.31,29.28,29.31,36400.0,20.166,20.1798,20.1591,20.1798,36400.0
2007-07-09 12:55:00,29.31,29.33,29.3,29.31,41600.0,20.1798,20.1936,20.1729,20.1798,41600.0
2007-07-09 13:00:00,29.31,29.36,29.3,29.35,49600.0,20.1798,20.2142,20.1729,20.2073,49600.0
2007-07-09 13:05:00,29.35,29.36,29.32,29.33,21600.0,20.2073,20.2142,20.1867,20.1936,21600.0
2007-07-09 13:10:00,29.33,29.36,29.32,29.34,41600.0,20.1936,20.2142,20.1867,20.2004,41600.0
2007-07-09 13:15:00,29.33,29.35,29.33,29.35,27600.0,20.1936,20.2073,20.1936,20.2073,27600.0
2007-07-09 13:20:00,29.35,29.36,29.33,29.36,32800.0,20.2073,20.2142,20.1936,20.2142,32800.0
2007-07-09 13:25:00,29.36,29.37,29.35,29.35,25200.0,20.2142,20.2211,20.2073,20.2073,25200.0
2007-07-09 13:30:00,29.35,29.37,29.34,29.36,26000.0,20.2073,20.2211,20.2004,20.2142,26000.0
2007-07-09 13:35:00,29.36,29.37,29.36,29.36,36000.0,20.2142,20.2211,20.2142,20.2142,36000.0
2007-07-09 13:40:00,29.36,29.37,29.35,29.35,36800.0,20.2142,20.2211,20.2073,20.2073,36800.0
2007-07-09 13:45:00,29.35,29.36,29.35,29.36,60400.0,20.2073,20.2142,20.2073,20.2142,60400.0
2007-07-09 13:50:00,29.36,29.36,29.35,29.36,70000.0,20.2142,20.2142,20.2073,20.2142,70000.0
2007-07-09 13:55:00,29.36,29.36,29.35,29.36,27200.0,20.2142,20.2142,20.2073,20.2142,27200.0
2007-07-09 14:00:00,29.36,29.37,29.35,29.35,35600.0,20.2142,20.2211,20.2073,20.2073,35600.0
2007-07-09 14:05:00,29.35,29.36,29.35,29.36,20000.0,20.2073,20.2142,20.2073,20.2142,20000.0
2007-07-09 14:10:00,29.36,29.38,29.35,29.36,74400.0,20.2142,20.228,20.2073,20.2142,74400.0
2007-07-09 14:15:00,29.36,29.36,29.33,29.33,44800.0,20.2142,20.2142,20.1936,20.1936,44800.0
2007-07-09 14:20:00,29.33,29.33,29.3,29.31,22800.0,20.1936,20.1936,20.1729,20.1798,22800.0
2007-07-09 14:25:00,29.3,29.31,29.28,29.31,39200.0,20.1729,20.1798,20.1591,20.1798,39200.0
2007-07-09 14:30:00,29.31,29.31,29.3,29.3,28000.0,20.1798,20.1798,20.1729,20.1729,28000.0
2007-07-09 14:35:00,29.31,29.32,29.28,29.29,50000.0,20.1798,20.1867,20.1591,20.166,50000.0
2007-07-09 14:40:00,29.3,29.32,29.28,29.3,26400.0,20.1729,20.1867,20.1591,20.1729,26400.0
2007-07-09 14:45:00,29.31,29.35,29.31,29.32,38000.0,20.1798,20.2073,20.1798,20.1867,38000.0
2007-07-09 14:50:00,29.31,29.35,29.31,29.34,88000.0,20.1798,20.2073,20.1798,20.2004,88000.0
2007-07-09 14:55:00,29.34,29.37,29.34,29.36,62000.0,20.2004,20.2211,20.2004,20.2142,62000.0
2007-07-09 15:00:00,29.36,29.4,29.36,29.4,79600.0,20.2142,20.2417,20.2142,20.2417,79600.0
2007-07-09 15:05:00,29.4,29.4,29.38,29.38,47600.0,20.2417,20.2417,20.228,20.228,47600.0
2007-07-09 15:10:00,29.38,29.41,29.38,29.39,46400.0,20.228,20.2486,20.228,20.2349,46400.0
2007-07-09 15:15:00,29.39,29.4,29.38,29.39,39600.0,20.2349,20.2417,20.228,20.2349,39600.0
2007-07-09 15:20:00,29.39,29.39,29.37,29.38,88800.0,20.2349,20.2349,20.2211,20.228,88800.0
2007-07-09 15:25:00,29.39,29.4,29.37,29.38,59200.0,20.2349,20.2417,20.2211,20.228,59200.0
2007-07-09 15:30:00,29.38,29.41,29.38,29.39,120800.0,20.228,20.2486,20.228,20.2349,120800.0
2007-07-09 15:35:00,29.4,29.4,29.37,29.37,55600.0,20.2417,20.2417,20.2211,20.2211,55600.0
2007-07-09 15:40:00,29.37,29.38,29.33,29.33,114800.0,20.2211,20.228,20.1936,20.1936,114800.0
2007-07-09 15:45:00,29.33,29.34,29.26,29.26,116000.0,20.1936,20.2004,20.1454,20.1454,116000.0
2007-07-09 15:50:00,29.26,29.26,29.21,29.22,126000.0,20.1454,20.1454,20.1109,20.1178,126000.0
2007-07-09 15:55:00,29.22,29.24,29.21,29.22,124400.0,20.1178,20.1316,20.1109,20.1178,124400.0
2007-07-10 09:30:00,29.11,29.11,28.91,29.06,115600.0,20.0421,20.0421,19.9044,20.0077,115600.0
2007-07-10 09:35:00,29.05,29.1,28.92,28.92,71600.0,20.0008,20.0352,19.9113,19.9113,71600.0
2007-07-10 09:40:00,28.91,28.91,28.84,28.88,199200.0,19.9044,19.9044,19.8562,19.8837,199200.0
2007-07-10 09:45:00,28.88,28.89,28.81,28.83,103200.0,19.8837,19.8906,19.8355,19.8493,103200.0
2007-07-10 09:50:00,28.83,28.92,28.81,28.91,181200.0,19.8493,19.9113,19.8355,19.9044,181200.0
2007-07-10 09:55:00,28.92,28.92,28.84,28.85,174800.0,19.9113,19.9113,19.8562,19.8631,174800.0
2007-07-10 10:00:00,28.85,28.86,28.75,28.79,175600.0,19.8631,19.87,19.7942,19.8218,175600.0
2007-07-10 10:05:00,28.79,28.86,28.74,28.83,134000.0,19.8218,19.87,19.7873,19.8493,134000.0
2007-07-10 10:10:00,28.83,28.88,28.81,28.84,166000.0,19.8493,19.8837,19.8355,19.8562,166000.0
2007-07-10 10:15:00,28.84,28.88,28.81,28.81,88000.0,19.8562,19.8837,19.8355,19.8355,88000.0
2007-07-10 10:20:00,28.82,28.85,28.81,28.82,44000.0,19.8424,19.8631,19.8355,19.8424,44000.0
2007-07-10 10:25:00,28.81,28.82,28.78,28.8,54400.0,19.8355,19.8424,19.8149,19.8287,54400.0
2007-07-10 10:30:00,28.79,28.82,28.75,28.78,96400.0,19.8218,19.8424,19.7942,19.8149,96400.0
2007-07-10 10:35:00,28.77,28.8,28.75,28.75,103200.0,19.808,19.8287,19.7942,19.7942,103200.0
2007-07-10 10:40:00,28.76,28.76,28.74,28.75,131600.0,19.8011,19.8011,19.7873,19.7942,131600.0
2007-07-10 10:45:00,28.76,28.78,28.74,28.74,108000.0,19.8011,19.8149,19.7873,19.7873,108000.0
2007-07-10 10:50:00,28.74,28.77,28.74,28.75,44000.0,19.7873,19.808,19.7873,19.7942,44000.0
2007-07-10 10:55:00,28.76,28.77,28.74,28.75,65200.0,19.8011,19.808,19.7873,19.7942,65200.0
2007-07-10 11:00:00,28.75,28.79,28.73,28.73,152400.0,19.7942,19.8218,19.7805,19.7805,152400.0
2007-07-10 11:05:00,28.73,28.75,28.72,28.73,59600.0,19.7805,19.7942,19.7736,19.7805,59600.0
2007-07-10 11:10:00,28.72,28.75,28.71,28.74,122000.0,19.7736,19.7942,19.7667,19.7873,122000.0
2007-07-10 11:15:00,28.75,28.8,28.73,28.75,125200.0,19.7942,19.8287,19.7805,19.7942,125200.0
2007-07-10 11:20:00,28.75,28.79,28.74,28.75,116800.0,19.7942,19.8218,19.7873,19.7942,116800.0
2007-07-10 11:25:00,28.75,28.76,28.73,28.74,47200.0,19.7942,19.8011,19.7805,19.7873,47200.0
2007-07-10 11:30:00,28.74,28.8,28.74,28.79,41200.0,19.7873,19.8287,19.7873,19.8218,41200.0
2007-07-10 11:35:00,28.79,28.82,28.78,28.79,40400.0,19.8218,19.8424,19.8149,19.8218,40400.0
2007-07-10 11:40:00,28.79,28.83,28.78,28.81,66000.0,19.8218,19.8493,19.8149,19.8355,66000.0
2007-07-10 11:45:00,28.81,28.83,28.8,28.8,36800.0,19.8355,19.8493,19.8287,19.8287,36800.0
2007-07-10 11:50:00,28.8,28.86,28.79,28.86,64000.0,19.8287,19.87,19.8218,19.87,64000.0
2007-07-10 11:55:00,28.86,28.89,28.85,28.86,50800.0,19.87,19.8906,19.8631,19.87,50800.0
2007-07-10 12:00:00,28.86,28.9,28.86,28.86,48400.0,19.87,19.8975,19.87,19.87,48400.0
2007-07-10 12:05:00,28.86,28.86,28.85,28.86,34800.0,19.87,19.87,19.8631,19.87,34800.0
2007-07-10 12:10:00,28.86,28.86,28.82,28.83,218400.0,19.87,19.87,19.8424,19.8493,218400.0
2007-07-10 12:15:00,28.83,28.85,28.83,28.84,83200.0,19.8493,19.8631,19.8493,19.8562,83200.0
2007-07-10 12:20:00,28.83,28.84,28.83,28.83,23600.0,19.8493,19.8562,19.8493,19.8493,23600.0
2007-07-10 12:25:00,28.83,28.85,28.83,28.83,66400.0,19.8493,19.8631,19.8493,19.8493,66400.0
2007-07-10 12:30:00,28.83,28.86,28.83,28.84,32400.0,19.8493,19.87,19.8493,19.8562,32400.0
2007-07-10 12:35:00,28.84,28.92,28.84,28.91,67200.0,19.8562,19.9113,19.8562,19.9044,67200.0
2007-07-10 12:40:00,28.91,28.93,28.9,28.92,90800.0,19.9044,19.9182,19.8975,19.9113,90800.0
2007-07-10 12:45:00,28.92,28.93,28.87,28.89,169200.0,19.9113,19.9182,19.8768,19.8906,169200.0
2007-07-10 12:50:00,28.89,28.93,28.86,28.93,65600.0,19.8906,19.9182,19.87,19.9182,65600.0
2007-07-10 12:55:00,28.93,28.93,28.9,28.91,52000.0,19.9182,19.9182,19.8975,19.9044,52000.0
2007-07-10 13:00:00,28.91,28.99,28.91,28.98,142400.0,19.9044,19.9595,19.9044,19.9526,142400.0
2007-07-10 13:05:00,28.96,29.0,28.92,28.98,132000.0,19.9388,19.9664,19.9113,19.9526,132000.0
2007-07-10 13:10:00,28.97,29.04,28.97,29.02,112400.0,19.9457,19.9939,19.9457,19.9801,112400.0
2007-07-10 13:15:00,29.02,29.03,28.95,28.97,65600.0,19.9801,19.987,19.9319,19.9457,65600.0
2007-07-10 13:20:00,28.97,28.97,28.86,28.9,118400.0,19.9457,19.9457,19.87,19.8975,118400.0
2007-07-10 13:25:00,28.89,28.93,28.87,28.9,114400.0,19.8906,19.9182,19.8768,19.8975,114400.0
2007-07-10 13:30:00,28.9,28.93,28.88,28.92,84400.0,19.8975,19.9182,19.8837,19.9113,84400.0
2007-07-10 13:35:00,28.92,28.94,28.92,28.93,108400.0,19.9113,19.925,19.9113,19.9182,108400.0
2007-07-10 13:40:00,28.93,28.95,28.91,28.92,63600.0,19.9182,19.9319,19.9044,19.9113,63600.0
2007-07-10 13:45:00,28.92,28.93,28.86,28.92,373600.0,19.9113,19.9182,19.87,19.9113,373600.0
2007-07-10 13:50:00,28.92,28.93,28.86,28.9,136400.0,19.9113,19.9182,19.87,19.8975,136400.0
2007-07-10 13:55:00,28.9,28.91,28.85,28.88,113200.0,19.8975,19.9044,19.8631,19.8837,113200.0
2007-07-10 14:00:00,28.89,28.91,28.84,28.9,146000.0,19.8906,19.9044,19.8562,19.8975,146000.0
2007-07-10 14:05:00,28.89,28.93,28.87,28.88,119600.0,19.8906,19.9182,19.8768,19.8837,119600.0
2007-07-10 14:10:00,28.87,28.89,28.85,28.86,63200.0,19.8768,19.8906,19.8631,19.87,63200.0
2007-07-10 14:15:00,28.86,28.94,28.86,28.93,71600.0,19.87,19.925,19.87,19.9182,71600.0
2007-07-10 14:20:00,28.94,28.98,28.91,28.93,90800.0,19.925,19.9526,19.9044,19.9182,90800.0
2007-07-10 14:25:00,28.93,28.93,28.9,28.91,91600.0,19.9182,19.9182,19.8975,19.9044,91600.0
2007-07-10 14:30:00,28.9,28.92,28.89,28.91,123200.0,19.8975,19.9113,19.8906,19.9044,123200.0
2007-07-10 14:35:00,28.91,28.93,28.91,28.92,107600.0,19.9044,19.9182,19.9044,19.9113,107600.0
2007-07-10 14:40:00,28.91,28.93,28.91,28.91,229600.0,19.9044,19.9182,19.9044,19.9044,229600.0
2007-07-10 14:45:00,28.9,28.95,28.9,28.92,159200.0,19.8975,19.9319,19.8975,19.9113,159200.0
2007-07-10 14:50:00,28.92,28.97,28.92,28.97,170000.0,19.9113,19.9457,19.9113,19.9457,170000.0
2007-07-10 14:55:00,28.96,28.96,28.9,28.92,118800.0,19.9388,19.9388,19.8975,19.9113,118800.0
2007-07-10 15:00:00,28.92,28.94,28.9,28.91,57600.0,19.9113,19.925,19.8975,19.9044,57600.0
2007-07-10 15:05:00,28.91,28.91,28.84,28.87,155200.0,19.9044,19.9044,19.8562,19.8768,155200.0
2007-07-10 15:10:00,28.88,28.89,28.83,28.86,87200.0,19.8837,19.8906,19.8493,19.87,87200.0
2007-07-10 15:15:00,28.85,28.87,28.83,28.86,44800.0,19.8631,19.8768,19.8493,19.87,44800.0
2007-07-10 15:20:00,28.86,28.87,28.83,28.85,77200.0,19.87,19.8768,19.8493,19.8631,77200.0
2007-07-10 15:25:00,28.85,28.86,28.8,28.82,119600.0,19.8631,19.87,19.8287,19.8424,119600.0
2007-07-10 15:30:00,28.82,28.83,28.78,28.83,154800.0,19.8424,19.8493,19.8149,19.8493,154800.0
2007-07-10 15:35:00,28.83,28.84,28.81,28.81,107200.0,19.8493,19.8562,19.8355,19.8355,107200.0
2007-07-10 15:40:00,28.81,28.83,28.77,28.82,192800.0,19.8355,19.8493,19.808,19.8424,192800.0
2007-07-10 15:45:00,28.81,28.87,28.8,28.85,157200.0,19.8355,19.8768,19.8287,19.8631,157200.0
2007-07-10 15:50:00,28.85,28.85,28.82,28.82,106400.0,19.8631,19.8631,19.8424,19.8424,106400.0
2007-07-10 15:55:00,28.83,28.83,28.77,28.77,130800.0,19.8493,19.8493,19.808,19.808,130800.0
2007-07-11 09:30:00,28.69,29.05,28.68,29.01,160400.0,19.7529,20.0008,19.746,19.9732,160400.0
2007-07-11 09:35:00,29.01,29.05,28.87,29.04,133200.0,19.9732,20.0008,19.8768,19.9939,133200.0
2007-07-11 09:40:00,29.04,29.16,28.97,29.0,346800.0,19.9939,20.0765,19.9457,19.9664,346800.0
2007-07-11 09:45:00,29.0,29.07,28.98,29.03,188000.0,19.9664,20.0145,19.9526,19.987,188000.0
2007-07-11 09:50:00,29.02,29.05,28.96,28.97,92000.0,19.9801,20.0008,19.9388,19.9457,92000.0
2007-07-11 09:55:00,28.97,29.01,28.93,29.0,89200.0,19.9457,19.9732,19.9182,19.9664,89200.0
2007-07-11 10:00:00,28.99,29.09,28.99,29.08,89600.0,19.9595,20.0283,19.9595,20.0214,89600.0
2007-07-11 10:05:00,29.07,29.08,29.0,29.04,86400.0,20.0145,20.0214,19.9664,19.9939,86400.0
2007-07-11 10:10:00,29.04,29.1,29.03,29.08,84800.0,19.9939,20.0352,19.987,20.0214,84800.0
2007-07-11 10:15:00,29.1,29.25,29.1,29.23,151200.0,20.0352,20.1385,20.0352,20.1247,151200.0
2007-07-11 10:20:00,29.24,29.28,29.22,29.23,109600.0,20.1316,20.1591,20.1178,20.1247,109600.0
2007-07-11 10:25:00,29.23,29.23,29.13,29.17,126000.0,20.1247,20.1247,20.0559,20.0834,126000.0
2007-07-11 10:30:00,29.17,29.2,29.11,29.11,79200.0,20.0834,20.104,20.0421,20.0421,79200.0
2007-07-11 10:35:00,29.12,29.14,29.09,29.11,39600.0,20.049,20.0627,20.0283,20.0421,39600.0
2007-07-11 10:40:00,29.1,29.18,29.1,29.15,61600.0,20.0352,20.0903,20.0352,20.0696,61600.0
2007-07-11 10:45:00,29.16,29.22,29.15,29.21,41200.0,20.0765,20.1178,20.0696,20.1109,41200.0
2007-07-11 10:50:00,29.23,29.24,29.21,29.23,121600.0,20.1247,20.1316,20.1109,20.1247,121600.0
2007-07-11 10:55:00,29.24,29.28,29.23,29.25,167600.0,20.1316,20.1591,20.1247,20.1385,167600.0
2007-07-11 11:00:00,29.24,29.36,29.24,29.33,132800.0,20.1316,20.2142,20.1316,20.1936,132800.0
2007-07-11 11:05:00,29.32,29.32,29.28,29.29,70800.0,20.1867,20.1867,20.1591,20.166,70800.0
2007-07-11 11:10:00,29.29,29.29,29.25,29.26,80000.0,20.166,20.166,20.1385,20.1454,80000.0
2007-07-11 11:15:00,29.26,29.29,29.23,29.25,74400.0,20.1454,20.166,20.1247,20.1385,74400.0
2007-07-11 11:20:00,29.25,29.29,29.24,29.27,80400.0,20.1385,20.166,20.1316,20.1522,80400.0
2007-07-11 11:25:00,29.27,29.29,29.26,29.28,67200.0,20.1522,20.166,20.1454,20.1591,67200.0
2007-07-11 11:30:00,29.28,29.28,29.25,29.27,56000.0,20.1591,20.1591,20.1385,20.1522,56000.0
2007-07-11 11:35:00,29.27,29.31,29.27,29.31,46800.0,20.1522,20.1798,20.1522,20.1798,46800.0
2007-07-11 11:40:00,29.3,29.3,29.27,29.28,30000.0,20.1729,20.1729,20.1522,20.1591,30000.0
2007-07-11 11:45:00,29.28,29.28,29.27,29.28,25200.0,20.1591,20.1591,20.1522,20.1591,25200.0
2007-07-11 11:50:00,29.28,29.3,29.23,29.24,63200.0,20.1591,20.1729,20.1247,20.1316,63200.0
2007-07-11 11:55:00,29.24,29.3,29.23,29.3,57600.0,20.1316,20.1729,20.1247,20.1729,57600.0
2007-07-11 12:00:00,29.3,29.36,29.29,29.35,98400.0,20.1729,20.2142,20.166,20.2073,98400.0
2007-07-11 12:05:00,29.35,29.35,29.28,29.31,76800.0,20.2073,20.2073,20.1591,20.1798,76800.0
2007-07-11 12:10:00,29.31,29.34,29.3,29.3,36400.0,20.1798,20.2004,20.1729,20.1729,36400.0
2007-07-11 12:15:00,29.3,29.33,29.25,29.3,95200.0,20.1729,20.1936,20.1385,20.1729,95200.0
2007-07-11 12:20:00,29.3,29.31,29.27,29.3,70400.0,20.1729,20.1798,20.1522,20.1729,70400.0
2007-07-11 12:25:00,29.3,29.33,29.29,29.32,72800.0,20.1729,20.1936,20.166,20.1867,72800.0
2007-07-11 12:30:00,29.31,29.34,29.31,29.33,48000.0,20.1798,20.2004,20.1798,20.1936,48000.0
2007-07-11 12:35:00,29.33,29.35,29.3,29.35,71200.0,20.1936,20.2073,20.1729,20.2073,71200.0
2007-07-11 12:40:00,29.35,29.37,29.32,29.32,40000.0,20.2073,20.2211,20.1867,20.1867,40000.0
2007-07-11 12:45:00,29.32,29.35,29.29,29.3,55200.0,20.1867,20.2073,20.166,20.1729,55200.0
2007-07-11 12:50:00,29.31,29.31,29.27,29.27,85200.0,20.1798,20.1798,20.1522,20.1522,85200.0
2007-07-11 12:55:00,29.27,29.3,29.27,29.28,22800.0,20.1522,20.1729,20.1522,20.1591,22800.0
2007-07-11 13:00:00,29.27,29.3,29.27,29.3,27600.0,20.1522,20.1729,20.1522,20.1729,27600.0
2007-07-11 13:05:00,29.3,29.36,29.29,29.36,192800.0,20.1729,20.2142,20.166,20.2142,192800.0
2007-07-11 13:10:00,29.36,29.36,29.28,29.3,107200.0,20.2142,20.2142,20.1591,20.1729,107200.0
2007-07-11 13:15:00,29.29,29.29,29.25,29.27,96800.0,20.166,20.166,20.1385,20.1522,96800.0
2007-07-11 13:20:00,29.28,29.33,29.28,29.31,32800.0,20.1591,20.1936,20.1591,20.1798,32800.0
2007-07-11 13:25:00,29.3,29.33,29.29,29.3,53600.0,20.1729,20.1936,20.166,20.1729,53600.0
2007-07-11 13:30:00,29.3,29.33,29.3,29.32,36800.0,20.1729,20.1936,20.1729,20.1867,36800.0
2007-07-11 13:35:00,29.32,29.34,29.28,29.32,64400.0,20.1867,20.2004,20.1591,20.1867,64400.0
2007-07-11 13:40:00,29.33,29.33,29.3,29.3,31600.0,20.1936,20.1936,20.1729,20.1729,31600.0
2007-07-11 13:45:00,29.3,29.35,29.29,29.3,34400.0,20.1729,20.2073,20.166,20.1729,34400.0
2007-07-11 13:50:00,29.31,29.32,29.29,29.31,94800.0,20.1798,20.1867,20.166,20.1798,94800.0
2007-07-11 13:55:00,29.31,29.31,29.26,29.27,72800.0,20.1798,20.1798,20.1454,20.1522,72800.0
2007-07-11 14:00:00,29.27,29.3,29.25,29.27,64400.0,20.1522,20.1729,20.1385,20.1522,64400.0
2007-07-11 14:05:00,29.26,29.27,29.21,29.27,41600.0,20.1454,20.1522,20.1109,20.1522,41600.0
2007-07-11 14:10:00,29.26,29.3,29.23,29.29,38400.0,20.1454,20.1729,20.1247,20.166,38400.0
2007-07-11 14:15:00,29.29,29.34,29.29,29.32,83600.0,20.166,20.2004,20.166,20.1867,83600.0
2007-07-11 14:20:00,29.31,29.33,29.29,29.3,202800.0,20.1798,20.1936,20.166,20.1729,202800.0
2007-07-11 14:25:00,29.3,29.33,29.3,29.31,118400.0,20.1729,20.1936,20.1729,20.1798,118400.0
2007-07-11 14:30:00,29.31,29.33,29.26,29.31,93200.0,20.1798,20.1936,20.1454,20.1798,93200.0
2007-07-11 14:35:00,29.31,29.34,29.29,29.32,68000.0,20.1798,20.2004,20.166,20.1867,68000.0
2007-07-11 14:40:00,29.32,29.34,29.25,29.28,73200.0,20.1867,20.2004,20.1385,20.1591,73200.0
2007-07-11 14:45:00,29.29,29.32,29.27,29.29,68800.0,20.166,20.1867,20.1522,20.166,68800.0
2007-07-11 14:50:00,29.29,29.3,29.24,29.24,71200.0,20.166,20.1729,20.1316,20.1316,71200.0
2007-07-11 14:55:00,29.24,29.3,29.24,29.29,246000.0,20.1316,20.1729,20.1316,20.166,246000.0
2007-07-11 15:00:00,29.29,29.31,29.28,29.3,113200.0,20.166,20.1798,20.1591,20.1729,113200.0
2007-07-11 15:05:00,29.31,29.32,29.28,29.31,137200.0,20.1798,20.1867,20.1591,20.1798,137200.0
2007-07-11 15:10:00,29.31,29.31,29.28,29.3,121200.0,20.1798,20.1798,20.1591,20.1729,121200.0
2007-07-11 15:15:00,29.3,29.34,29.28,29.33,310800.0,20.1729,20.2004,20.1591,20.1936,310800.0
2007-07-11 15:20:00,29.33,29.35,29.32,29.35,280000.0,20.1936,20.2073,20.1867,20.2073,280000.0
2007-07-11 15:25:00,29.34,29.37,29.33,29.36,282000.0,20.2004,20.2211,20.1936,20.2142,282000.0
2007-07-11 15:30:00,29.36,29.4,29.35,29.4,396800.0,20.2142,20.2417,20.2073,20.2417,396800.0
2007-07-11 15:35:00,29.4,29.4,29.36,29.38,372400.0,20.2417,20.2417,20.2142,20.228,372400.0
2007-07-11 15:40:00,29.38,29.39,29.34,29.38,300800.0,20.228,20.2349,20.2004,20.228,300800.0
2007-07-11 15:45:00,29.38,29.42,29.35,29.42,482800.0,20.228,20.2555,20.2073,20.2555,482800.0
2007-07-11 15:50:00,29.4,29.42,29.39,29.42,492800.0,20.2417,20.2555,20.2349,20.2555,492800.0
2007-07-11 15:55:00,29.42,29.46,29.39,29.45,309600.0,20.2555,20.2831,20.2349,20.2762,309600.0
2007-07-12 09:30:00,29.75,29.87,29.44,29.63,145200.0,20.4827,20.5653,20.2693,20.4001,145200.0
2007-07-12 09:35:00,29.63,29.67,29.52,29.58,323600.0,20.4001,20.4276,20.3244,20.3657,323600.0
2007-07-12 09:40:00,29.58,29.74,29.57,29.66,115200.0,20.3657,20.4758,20.3588,20.4208,115200.0
2007-07-12 09:45:00,29.66,29.68,29.63,29.64,89200.0,20.4208,20.4345,20.4001,20.407,89200.0
2007-07-12 09:50:00,29.63,29.64,29.57,29.58,70800.0,20.4001,20.407,20.3588,20.3657,70800.0
2007-07-12 09:55:00,29.57,29.59,29.53,29.54,107600.0,20.3588,20.3726,20.3313,20.3381,107600.0
2007-07-12 10:00:00,29.54,29.54,29.48,29.49,84800.0,20.3381,20.3381,20.2968,20.3037,84800.0
2007-07-12 10:05:00,29.49,29.52,29.48,29.5,99600.0,20.3037,20.3244,20.2968,20.3106,99600.0
2007-07-12 10:10:00,29.51,29.56,29.5,29.51,92000.0,20.3175,20.3519,20.3106,20.3175,92000.0
2007-07-12 10:15:00,29.51,29.52,29.47,29.5,260000.0,20.3175,20.3244,20.2899,20.3106,260000.0
2007-07-12 10:20:00,29.5,29.6,29.5,29.59,268400.0,20.3106,20.3794,20.3106,20.3726,268400.0
2007-07-12 10:25:00,29.57,29.62,29.56,29.61,72800.0,20.3588,20.3932,20.3519,20.3863,72800.0
2007-07-12 10:30:00,29.61,29.82,29.61,29.74,990800.0,20.3863,20.5309,20.3863,20.4758,990800.0
2007-07-12 10:35:00,29.73,29.73,29.59,29.61,122800.0,20.469,20.469,20.3726,20.3863,122800.0
2007-07-12 10:40:00,29.61,29.63,29.58,29.63,68000.0,20.3863,20.4001,20.3657,20.4001,68000.0
2007-07-12 10:45:00,29.63,29.66,29.6,29.63,88000.0,20.4001,20.4208,20.3794,20.4001,88000.0
2007-07-12 10:50:00,29.63,29.67,29.63,29.64,71600.0,20.4001,20.4276,20.4001,20.407,71600.0
2007-07-12 10:55:00,29.64,29.64,29.6,29.63,56000.0,20.407,20.407,20.3794,20.4001,56000.0
2007-07-12 11:00:00,29.61,29.62,29.6,29.6,68400.0,20.3863,20.3932,20.3794,20.3794,68400.0
2007-07-12 11:05:00,29.6,29.63,29.6,29.62,36400.0,20.3794,20.4001,20.3794,20.3932,36400.0
2007-07-12 11:10:00,29.62,29.64,29.61,29.63,27200.0,20.3932,20.407,20.3863,20.4001,27200.0
2007-07-12 11:15:00,29.63,29.7,29.63,29.65,66800.0,20.4001,20.4483,20.4001,20.4139,66800.0
2007-07-12 11:20:00,29.65,29.66,29.63,29.63,44000.0,20.4139,20.4208,20.4001,20.4001,44000.0
2007-07-12 11:25:00,29.63,29.65,29.63,29.64,31600.0,20.4001,20.4139,20.4001,20.407,31600.0
2007-07-12 11:30:00,29.64,29.68,29.44,29.65,77600.0,20.407,20.4345,20.2693,20.4139,77600.0
2007-07-12 11:35:00,29.65,29.66,29.63,29.66,58400.0,20.4139,20.4208,20.4001,20.4208,58400.0
2007-07-12 11:40:00,29.66,29.66,29.62,29.63,66400.0,20.4208,20.4208,20.3932,20.4001,66400.0
2007-07-12 11:45:00,29.63,29.65,29.61,29.65,69600.0,20.4001,20.4139,20.3863,20.4139,69600.0
2007-07-12 11:50:00,29.64,29.65,29.62,29.63,28800.0,20.407,20.4139,20.3932,20.4001,28800.0
2007-07-12 11:55:00,29.62,29.64,29.61,29.64,121200.0,20.3932,20.407,20.3863,20.407,121200.0
2007-07-12 12:00:00,29.62,29.7,29.62,29.68,66800.0,20.3932,20.4483,20.3932,20.4345,66800.0
2007-07-12 12:05:00,29.69,29.7,29.65,29.67,73200.0,20.4414,20.4483,20.4139,20.4276,73200.0
2007-07-12 12:10:00,29.67,29.73,29.67,29.7,83600.0,20.4276,20.469,20.4276,20.4483,83600.0
2007-07-12 12:15:00,29.7,29.71,29.68,29.7,45600.0,20.4483,20.4552,20.4345,20.4483,45600.0
2007-07-12 12:20:00,29.69,29.7,29.68,29.68,31200.0,20.4414,20.4483,20.4345,20.4345,31200.0
2007-07-12 12:25:00,29.68,29.71,29.67,29.71,41600.0,20.4345,20.4552,20.4276,20.4552,41600.0
2007-07-12 12:30:00,29.71,29.71,29.68,29.7,59600.0,20.4552,20.4552,20.4345,20.4483,59600.0
2007-07-12 12:35:00,29.7,29.71,29.68,29.7,30800.0,20.4483,20.4552,20.4345,20.4483,30800.0
2007-07-12 12:40:00,29.7,29.71,29.68,29.71,50000.0,20.4483,20.4552,20.4345,20.4552,50000.0
2007-07-12 12:45:00,29.7,29.71,29.69,29.71,84000.0,20.4483,20.4552,20.4414,20.4552,84000.0
2007-07-12 12:50:00,29.71,29.73,29.69,29.69,68400.0,20.4552,20.469,20.4414,20.4414,68400.0
2007-07-12 12:55:00,29.69,29.7,29.63,29.65,82000.0,20.4414,20.4483,20.4001,20.4139,82000.0
2007-07-12 13:00:00,29.65,29.7,29.65,29.66,60400.0,20.4139,20.4483,20.4139,20.4208,60400.0
2007-07-12 13:05:00,29.65,29.66,29.63,29.66,29600.0,20.4139,20.4208,20.4001,20.4208,29600.0
2007-07-12 13:10:00,29.65,29.66,29.64,29.66,18000.0,20.4139,20.4208,20.407,20.4208,18000.0
2007-07-12 13:15:00,29.66,29.69,29.66,29.68,50800.0,20.4208,20.4414,20.4208,20.4345,50800.0
2007-07-12 13:20:00,29.68,29.7,29.68,29.7,31600.0,20.4345,20.4483,20.4345,20.4483,31600.0
2007-07-12 13:25:00,29.69,29.74,29.69,29.74,49600.0,20.4414,20.4758,20.4414,20.4758,49600.0
2007-07-12 13:30:00,29.74,29.74,29.72,29.73,36400.0,20.4758,20.4758,20.4621,20.469,36400.0
2007-07-12 13:35:00,29.73,29.73,29.7,29.7,46000.0,20.469,20.469,20.4483,20.4483,46000.0
2007-07-12 13:40:00,29.7,29.73,29.69,29.73,81600.0,20.4483,20.469,20.4414,20.469,81600.0
2007-07-12 13:45:00,29.73,29.73,29.68,29.68,212000.0,20.469,20.469,20.4345,20.4345,212000.0
2007-07-12 13:50:00,29.68,29.71,29.68,29.71,48400.0,20.4345,20.4552,20.4345,20.4552,48400.0
2007-07-12 13:55:00,29.71,29.72,29.68,29.69,58400.0,20.4552,20.4621,20.4345,20.4414,58400.0
2007-07-12 14:00:00,29.69,29.71,29.67,29.67,108800.0,20.4414,20.4552,20.4276,20.4276,108800.0
2007-07-12 14:05:00,29.67,29.72,29.67,29.71,61600.0,20.4276,20.4621,20.4276,20.4552,61600.0
2007-07-12 14:10:00,29.71,29.73,29.67,29.7,112000.0,20.4552,20.469,20.4276,20.4483,112000.0
2007-07-12 14:15:00,29.7,29.74,29.68,29.72,114800.0,20.4483,20.4758,20.4345,20.4621,114800.0
2007-07-12 14:20:00,29.72,29.72,29.65,29.65,77200.0,20.4621,20.4621,20.4139,20.4139,77200.0
2007-07-12 14:25:00,29.65,29.7,29.65,29.69,56400.0,20.4139,20.4483,20.4139,20.4414,56400.0
2007-07-12 14:30:00,29.7,29.71,29.69,29.7,28000.0,20.4483,20.4552,20.4414,20.4483,28000.0
2007-07-12 14:35:00,29.7,29.71,29.66,29.69,51600.0,20.4483,20.4552,20.4208,20.4414,51600.0
2007-07-12 14:40:00,29.69,29.71,29.68,29.69,243600.0,20.4414,20.4552,20.4345,20.4414,243600.0
2007-07-12 14:45:00,29.69,29.73,29.69,29.72,69200.0,20.4414,20.469,20.4414,20.4621,69200.0
2007-07-12 14:50:00,29.72,29.75,29.72,29.73,63600.0,20.4621,20.4827,20.4621,20.469,63600.0
2007-07-12 14:55:00,29.73,29.75,29.72,29.72,74000.0,20.469,20.4827,20.4621,20.4621,74000.0
2007-07-12 15:00:00,29.72,29.75,29.7,29.73,117200.0,20.4621,20.4827,20.4483,20.469,117200.0
2007-07-12 15:05:00,29.73,29.75,29.71,29.71,100400.0,20.469,20.4827,20.4552,20.4552,100400.0
2007-07-12 15:10:00,29.71,29.8,29.71,29.74,161600.0,20.4552,20.5171,20.4552,20.4758,161600.0
2007-07-12 15:15:00,29.76,29.8,29.75,29.75,132400.0,20.4896,20.5171,20.4827,20.4827,132400.0
2007-07-12 15:20:00,29.75,29.8,29.75,29.78,88000.0,20.4827,20.5171,20.4827,20.5034,88000.0
2007-07-12 15:25:00,29.78,29.83,29.77,29.83,108400.0,20.5034,20.5378,20.4965,20.5378,108400.0
2007-07-12 15:30:00,29.83,29.87,29.82,29.83,283600.0,20.5378,20.5653,20.5309,20.5378,283600.0
2007-07-12 15:35:00,29.83,29.91,29.82,29.87,225200.0,20.5378,20.5929,20.5309,20.5653,225200.0
2007-07-12 15:40:00,29.87,29.93,29.87,29.88,169600.0,20.5653,20.6067,20.5653,20.5722,169600.0
2007-07-12 15:45:00,29.89,29.93,29.87,29.92,160800.0,20.5791,20.6067,20.5653,20.5998,160800.0
2007-07-12 15:50:00,29.91,29.92,29.88,29.88,194800.0,20.5929,20.5998,20.5722,20.5722,194800.0
2007-07-12 15:55:00,29.89,29.93,29.85,29.93,382800.0,20.5791,20.6067,20.5516,20.6067,382800.0
2007-07-13 09:30:00,29.95,29.96,29.75,29.78,167200.0,20.6204,20.6273,20.4827,20.5034,167200.0
2007-07-13 09:35:00,29.76,29.83,29.65,29.83,107200.0,20.4896,20.5378,20.4139,20.5378,107200.0
2007-07-13 09:40:00,29.8,29.93,29.8,29.93,59600.0,20.5171,20.6067,20.5171,20.6067,59600.0
2007-07-13 09:45:00,29.93,30.0,29.92,30.0,82000.0,20.6067,20.6548,20.5998,20.6548,82000.0
2007-07-13 09:50:00,30.0,30.07,30.0,30.04,87200.0,20.6548,20.703,20.6548,20.6824,87200.0
2007-07-13 09:55:00,30.02,30.03,29.97,30.0,71600.0,20.6686,20.6755,20.6342,20.6548,71600.0
2007-07-13 10:00:00,30.0,30.15,30.0,30.06,96000.0,20.6548,20.7581,20.6548,20.6962,96000.0
2007-07-13 10:05:00,30.07,30.11,30.0,30.08,164000.0,20.703,20.7306,20.6548,20.7099,164000.0
2007-07-13 10:10:00,30.08,30.08,30.03,30.04,80800.0,20.7099,20.7099,20.6755,20.6824,80800.0
2007-07-13 10:15:00,30.04,30.06,30.03,30.03,31600.0,20.6824,20.6962,20.6755,20.6755,31600.0
2007-07-13 10:20:00,30.03,30.07,30.0,30.0,62400.0,20.6755,20.703,20.6548,20.6548,62400.0
2007-07-13 10:25:00,30.0,30.04,29.94,30.0,74400.0,20.6548,20.6824,20.6135,20.6548,74400.0
2007-07-13 10:30:00,30.0,30.0,29.98,29.98,36000.0,20.6548,20.6548,20.6411,20.6411,36000.0
2007-07-13 10:35:00,29.99,29.99,29.97,29.99,30800.0,20.648,20.648,20.6342,20.648,30800.0
2007-07-13 10:40:00,29.99,30.09,29.96,30.06,115200.0,20.648,20.7168,20.6273,20.6962,115200.0
2007-07-13 10:45:00,30.06,30.13,30.01,30.03,248000.0,20.6962,20.7444,20.6617,20.6755,248000.0
2007-07-13 10:50:00,30.03,30.05,29.99,30.01,60400.0,20.6755,20.6893,20.648,20.6617,60400.0
2007-07-13 10:55:00,30.0,30.03,29.97,30.03,31200.0,20.6548,20.6755,20.6342,20.6755,31200.0
2007-07-13 11:00:00,30.02,30.04,30.0,30.0,41600.0,20.6686,20.6824,20.6548,20.6548,41600.0
2007-07-13 11:05:00,30.0,30.03,30.0,30.03,17600.0,20.6548,20.6755,20.6548,20.6755,17600.0
2007-07-13 11:10:00,30.04,30.04,30.01,30.01,21600.0,20.6824,20.6824,20.6617,20.6617,21600.0
2007-07-13 11:15:00,30.02,30.03,30.01,30.02,22800.0,20.6686,20.6755,20.6617,20.6686,22800.0
2007-07-13 11:20:00,30.02,30.05,30.0,30.02,46800.0,20.6686,20.6893,20.6548,20.6686,46800.0
2007-07-13 11:25:00,30.03,30.03,30.0,30.0,28400.0,20.6755,20.6755,20.6548,20.6548,28400.0
2007-07-13 11:30:00,30.0,30.0,29.95,29.95,49200.0,20.6548,20.6548,20.6204,20.6204,49200.0
2007-07-13 11:35:00,29.95,29.96,29.95,29.95,34000.0,20.6204,20.6273,20.6204,20.6204,34000.0
2007-07-13 11:40:00,29.95,30.0,29.95,29.98,104800.0,20.6204,20.6548,20.6204,20.6411,104800.0
2007-07-13 11:45:00,29.98,30.02,29.97,30.01,24400.0,20.6411,20.6686,20.6342,20.6617,24400.0
2007-07-13 11:50:00,30.0,30.01,30.0,30.01,40400.0,20.6548,20.6617,20.6548,20.6617,40400.0
2007-07-13 11:55:00,30.0,30.01,29.98,29.98,14400.0,20.6548,20.6617,20.6411,20.6411,14400.0
2007-07-13 12:00:00,29.99,30.01,29.97,30.01,44800.0,20.648,20.6617,20.6342,20.6617,44800.0
2007-07-13 12:05:00,30.0,30.0,29.97,29.99,30400.0,20.6548,20.6548,20.6342,20.648,30400.0
2007-07-13 12:10:00,29.99,30.07,29.99,30.05,78400.0,20.648,20.703,20.648,20.6893,78400.0
2007-07-13 12:15:00,30.05,30.05,30.03,30.03,13600.0,20.6893,20.6893,20.6755,20.6755,13600.0
2007-07-13 12:20:00,30.03,30.03,30.0,30.03,27600.0,20.6755,20.6755,20.6548,20.6755,27600.0
2007-07-13 12:25:00,30.03,30.03,30.0,30.03,12000.0,20.6755,20.6755,20.6548,20.6755,12000.0
2007-07-13 12:30:00,30.02,30.02,30.01,30.02,23200.0,20.6686,20.6686,20.6617,20.6686,23200.0
2007-07-13 12:35:00,30.02,30.02,30.01,30.02,22400.0,20.6686,20.6686,20.6617,20.6686,22400.0
2007-07-13 12:40:00,30.02,30.03,30.0,30.0,24800.0,20.6686,20.6755,20.6548,20.6548,24800.0
2007-07-13 12:45:00,30.01,30.02,30.01,30.02,26000.0,20.6617,20.6686,20.6617,20.6686,26000.0
2007-07-13 12:50:00,30.02,30.03,30.01,30.03,35600.0,20.6686,20.6755,20.6617,20.6755,35600.0
2007-07-13 12:55:00,30.03,30.03,30.02,30.02,36800.0,20.6755,20.6755,20.6686,20.6686,36800.0
2007-07-13 13:00:00,30.02,30.04,30.01,30.03,31600.0,20.6686,20.6824,20.6617,20.6755,31600.0
2007-07-13 13:05:00,30.03,30.03,30.0,30.0,45600.0,20.6755,20.6755,20.6548,20.6548,45600.0
2007-07-13 13:10:00,30.0,30.01,30.0,30.01,22800.0,20.6548,20.6617,20.6548,20.6617,22800.0
2007-07-13 13:15:00,30.0,30.02,30.0,30.0,27600.0,20.6548,20.6686,20.6548,20.6548,27600.0
2007-07-13 13:20:00,30.0,30.03,30.0,30.03,25200.0,20.6548,20.6755,20.6548,20.6755,25200.0
2007-07-13 13:25:00,30.03,30.05,30.02,30.05,59600.0,20.6755,20.6893,20.6686,20.6893,59600.0
2007-07-13 13:30:00,30.04,30.05,30.03,30.05,42000.0,20.6824,20.6893,20.6755,20.6893,42000.0
2007-07-13 13:35:00,30.05,30.07,30.02,30.07,222400.0,20.6893,20.703,20.6686,20.703,222400.0
2007-07-13 13:40:00,30.07,30.08,30.04,30.07,29600.0,20.703,20.7099,20.6824,20.703,29600.0
2007-07-13 13:45:00,30.07,30.08,30.06,30.06,22400.0,20.703,20.7099,20.6962,20.6962,22400.0
2007-07-13 13:50:00,30.06,30.09,30.06,30.08,36400.0,20.6962,20.7168,20.6962,20.7099,36400.0
2007-07-13 13:55:00,30.08,30.11,30.08,30.1,102400.0,20.7099,20.7306,20.7099,20.7237,102400.0
2007-07-13 14:00:00,30.1,30.12,30.07,30.11,60400.0,20.7237,20.7375,20.703,20.7306,60400.0
2007-07-13 14:05:00,30.11,30.13,30.09,30.13,39200.0,20.7306,20.7444,20.7168,20.7444,39200.0
2007-07-13 14:10:00,30.12,30.14,30.11,30.12,41200.0,20.7375,20.7512,20.7306,20.7375,41200.0
2007-07-13 14:15:00,30.12,30.13,30.09,30.12,52400.0,20.7375,20.7444,20.7168,20.7375,52400.0
2007-07-13 14:20:00,30.11,30.16,30.1,30.14,59200.0,20.7306,20.765,20.7237,20.7512,59200.0
2007-07-13 14:25:00,30.14,30.14,30.1,30.11,50800.0,20.7512,20.7512,20.7237,20.7306,50800.0
2007-07-13 14:30:00,30.11,30.19,30.08,30.19,86000.0,20.7306,20.7857,20.7099,20.7857,86000.0
2007-07-13 14:35:00,30.19,30.22,30.16,30.18,77200.0,20.7857,20.8063,20.765,20.7788,77200.0
2007-07-13 14:40:00,30.17,30.25,30.17,30.25,72800.0,20.7719,20.827,20.7719,20.827,72800.0
2007-07-13 14:45:00,30.24,30.3,30.24,30.25,96800.0,20.8201,20.8614,20.8201,20.827,96800.0
2007-07-13 14:50:00,30.24,30.3,30.24,30.26,38400.0,20.8201,20.8614,20.8201,20.8339,38400.0
2007-07-13 14:55:00,30.27,30.28,30.24,30.28,120800.0,20.8407,20.8476,20.8201,20.8476,120800.0
2007-07-13 15:00:00,30.28,30.28,30.18,30.18,88800.0,20.8476,20.8476,20.7788,20.7788,88800.0
2007-07-13 15:05:00,30.18,30.21,30.17,30.2,117200.0,20.7788,20.7994,20.7719,20.7925,117200.0
2007-07-13 15:10:00,30.2,30.22,30.17,30.18,70800.0,20.7925,20.8063,20.7719,20.7788,70800.0
2007-07-13 15:15:00,30.18,30.18,30.14,30.17,69200.0,20.7788,20.7788,20.7512,20.7719,69200.0
2007-07-13 15:20:00,30.17,30.21,30.17,30.21,59200.0,20.7719,20.7994,20.7719,20.7994,59200.0
2007-07-13 15:25:00,30.22,30.25,30.21,30.24,76000.0,20.8063,20.827,20.7994,20.8201,76000.0
2007-07-13 15:30:00,30.24,30.25,30.22,30.22,68400.0,20.8201,20.827,20.8063,20.8063,68400.0
2007-07-13 15:35:00,30.22,30.24,30.22,30.22,59200.0,20.8063,20.8201,20.8063,20.8063,59200.0
2007-07-13 15:40:00,30.22,30.25,30.22,30.24,190000.0,20.8063,20.827,20.8063,20.8201,190000.0
2007-07-13 15:45:00,30.24,30.25,30.22,30.24,135200.0,20.8201,20.827,20.8063,20.8201,135200.0
2007-07-13 15:50:00,30.24,30.27,30.24,30.27,153200.0,20.8201,20.8407,20.8201,20.8407,153200.0
2007-07-13 15:55:00,30.26,30.27,30.22,30.22,138400.0,20.8339,20.8407,20.8063,20.8063,138400.0
2007-07-16 09:30:00,29.96,30.04,29.29,29.79,428400.0,20.6273,20.6824,20.166,20.5103,428400.0
2007-07-16 09:35:00,29.79,30.03,29.79,30.02,184800.0,20.5103,20.6755,20.5103,20.6686,184800.0
2007-07-16 09:40:00,30.04,30.33,30.04,30.32,215200.0,20.6824,20.882,20.6824,20.8752,215200.0
2007-07-16 09:45:00,30.31,30.34,30.28,30.32,286400.0,20.8683,20.8889,20.8476,20.8752,286400.0
2007-07-16 09:50:00,30.32,30.32,30.27,30.29,129200.0,20.8752,20.8752,20.8407,20.8545,129200.0
2007-07-16 09:55:00,30.28,30.44,30.28,30.4,109200.0,20.8476,20.9578,20.8476,20.9302,109200.0
2007-07-16 10:00:00,30.4,30.5,30.31,30.5,150800.0,20.9302,20.9991,20.8683,20.9991,150800.0
2007-07-16 10:05:00,30.5,30.59,30.42,30.48,198000.0,20.9991,21.0611,20.944,20.9853,198000.0
2007-07-16 10:10:00,30.47,30.59,30.47,30.55,124800.0,20.9784,21.0611,20.9784,21.0335,124800.0
2007-07-16 10:15:00,30.54,30.6,30.5,30.6,102000.0,21.0266,21.0679,20.9991,21.0679,102000.0
2007-07-16 10:20:00,30.59,30.8,30.59,30.79,409200.0,21.0611,21.2056,21.0611,21.1988,409200.0
2007-07-16 10:25:00,30.78,30.78,30.67,30.73,192400.0,21.1919,21.1919,21.1161,21.1574,192400.0
2007-07-16 10:30:00,30.73,30.73,30.62,30.68,196000.0,21.1574,21.1574,21.0817,21.123,196000.0
2007-07-16 10:35:00,30.68,30.68,30.63,30.63,61600.0,21.123,21.123,21.0886,21.0886,61600.0
2007-07-16 10:40:00,30.63,30.7,30.59,30.7,198800.0,21.0886,21.1368,21.0611,21.1368,198800.0
2007-07-16 10:45:00,30.7,30.74,30.69,30.72,118800.0,21.1368,21.1643,21.1299,21.1506,118800.0
2007-07-16 10:50:00,30.71,30.72,30.67,30.72,75200.0,21.1437,21.1506,21.1161,21.1506,75200.0
2007-07-16 10:55:00,30.72,30.73,30.68,30.68,80400.0,21.1506,21.1574,21.123,21.123,80400.0
2007-07-16 11:00:00,30.67,30.68,30.61,30.61,88800.0,21.1161,21.123,21.0748,21.0748,88800.0
2007-07-16 11:05:00,30.61,30.63,30.55,30.57,189600.0,21.0748,21.0886,21.0335,21.0473,189600.0
2007-07-16 11:10:00,30.57,30.59,30.53,30.59,88800.0,21.0473,21.0611,21.0197,21.0611,88800.0
2007-07-16 11:15:00,30.6,30.64,30.59,30.63,102400.0,21.0679,21.0955,21.0611,21.0886,102400.0
2007-07-16 11:20:00,30.63,30.64,30.61,30.61,34400.0,21.0886,21.0955,21.0748,21.0748,34400.0
2007-07-16 11:25:00,30.62,30.63,30.59,30.61,37200.0,21.0817,21.0886,21.0611,21.0748,37200.0
2007-07-16 11:30:00,30.61,30.66,30.59,30.63,113600.0,21.0748,21.1093,21.0611,21.0886,113600.0
2007-07-16 11:35:00,30.63,30.68,30.63,30.66,44800.0,21.0886,21.123,21.0886,21.1093,44800.0
2007-07-16 11:40:00,30.68,30.73,30.68,30.72,58800.0,21.123,21.1574,21.123,21.1506,58800.0
2007-07-16 11:45:00,30.71,30.73,30.7,30.71,28000.0,21.1437,21.1574,21.1368,21.1437,28000.0
2007-07-16 11:50:00,30.71,30.72,30.68,30.68,24800.0,21.1437,21.1506,21.123,21.123,24800.0
2007-07-16 11:55:00,30.68,30.69,30.65,30.68,34800.0,21.123,21.1299,21.1024,21.123,34800.0
2007-07-16 12:00:00,30.68,30.7,30.67,30.67,30800.0,21.123,21.1368,21.1161,21.1161,30800.0
2007-07-16 12:05:00,30.66,30.67,30.65,30.66,52400.0,21.1093,21.1161,21.1024,21.1093,52400.0
2007-07-16 12:10:00,30.66,30.69,30.65,30.67,54000.0,21.1093,21.1299,21.1024,21.1161,54000.0
2007-07-16 12:15:00,30.67,30.67,30.59,30.63,74000.0,21.1161,21.1161,21.0611,21.0886,74000.0
2007-07-16 12:20:00,30.61,30.62,30.59,30.6,52400.0,21.0748,21.0817,21.0611,21.0679,52400.0
2007-07-16 12:25:00,30.59,30.61,30.57,30.6,61200.0,21.0611,21.0748,21.0473,21.0679,61200.0
2007-07-16 12:30:00,30.59,30.61,30.59,30.6,60000.0,21.0611,21.0748,21.0611,21.0679,60000.0
2007-07-16 12:35:00,30.6,30.62,30.57,30.61,63600.0,21.0679,21.0817,21.0473,21.0748,63600.0
2007-07-16 12:40:00,30.61,30.62,30.6,30.6,21600.0,21.0748,21.0817,21.0679,21.0679,21600.0
2007-07-16 12:45:00,30.59,30.64,30.59,30.63,44800.0,21.0611,21.0955,21.0611,21.0886,44800.0
2007-07-16 12:50:00,30.63,30.64,30.62,30.64,28000.0,21.0886,21.0955,21.0817,21.0955,28000.0
2007-07-16 12:55:00,30.63,30.64,30.61,30.64,25600.0,21.0886,21.0955,21.0748,21.0955,25600.0
2007-07-16 13:00:00,30.63,30.63,30.62,30.62,16800.0,21.0886,21.0886,21.0817,21.0817,16800.0
2007-07-16 13:05:00,30.62,30.64,30.6,30.63,71600.0,21.0817,21.0955,21.0679,21.0886,71600.0
2007-07-16 13:10:00,30.63,30.64,30.59,30.6,44000.0,21.0886,21.0955,21.0611,21.0679,44000.0
2007-07-16 13:15:00,30.6,30.62,30.59,30.59,59200.0,21.0679,21.0817,21.0611,21.0611,59200.0
2007-07-16 13:20:00,30.59,30.6,30.56,30.58,47600.0,21.0611,21.0679,21.0404,21.0542,47600.0
2007-07-16 13:25:00,30.58,30.58,30.56,30.57,34800.0,21.0542,21.0542,21.0404,21.0473,34800.0
2007-07-16 13:30:00,30.57,30.57,30.53,30.55,38800.0,21.0473,21.0473,21.0197,21.0335,38800.0
2007-07-16 13:35:00,30.54,30.55,30.44,30.53,116400.0,21.0266,21.0335,20.9578,21.0197,116400.0
2007-07-16 13:40:00,30.53,30.53,30.46,30.51,66800.0,21.0197,21.0197,20.9716,21.006,66800.0
2007-07-16 13:45:00,30.51,30.52,30.44,30.45,68800.0,21.006,21.0129,20.9578,20.9647,68800.0
2007-07-16 13:50:00,30.45,30.47,30.43,30.46,92800.0,20.9647,20.9784,20.9509,20.9716,92800.0
2007-07-16 13:55:00,30.45,30.5,30.39,30.45,323600.0,20.9647,20.9991,20.9234,20.9647,323600.0
2007-07-16 14:00:00,30.45,30.46,30.42,30.45,130000.0,20.9647,20.9716,20.944,20.9647,130000.0
2007-07-16 14:05:00,30.45,30.5,30.45,30.48,110800.0,20.9647,20.9991,20.9647,20.9853,110800.0
2007-07-16 14:10:00,30.48,30.5,30.47,30.5,57600.0,20.9853,20.9991,20.9784,20.9991,57600.0
2007-07-16 14:15:00,30.5,30.5,30.49,30.5,85200.0,20.9991,20.9991,20.9922,20.9991,85200.0
2007-07-16 14:20:00,30.5,30.53,30.49,30.49,269600.0,20.9991,21.0197,20.9922,20.9922,269600.0
2007-07-16 14:25:00,30.5,30.5,30.44,30.47,126400.0,20.9991,20.9991,20.9578,20.9784,126400.0
2007-07-16 14:30:00,30.48,30.52,30.46,30.51,61200.0,20.9853,21.0129,20.9716,21.006,61200.0
2007-07-16 14:35:00,30.51,30.52,30.49,30.5,38800.0,21.006,21.0129,20.9922,20.9991,38800.0
2007-07-16 14:40:00,30.5,30.56,30.5,30.53,107200.0,20.9991,21.0404,20.9991,21.0197,107200.0
2007-07-16 14:45:00,30.53,30.59,30.52,30.58,39200.0,21.0197,21.0611,21.0129,21.0542,39200.0
2007-07-16 14:50:00,30.58,30.63,30.55,30.61,114000.0,21.0542,21.0886,21.0335,21.0748,114000.0
2007-07-16 14:55:00,30.61,30.67,30.6,30.67,53600.0,21.0748,21.1161,21.0679,21.1161,53600.0
2007-07-16 15:00:00,30.66,30.66,30.58,30.64,89600.0,21.1093,21.1093,21.0542,21.0955,89600.0
2007-07-16 15:05:00,30.63,30.65,30.61,30.65,79600.0,21.0886,21.1024,21.0748,21.1024,79600.0
2007-07-16 15:10:00,30.65,30.68,30.64,30.67,132800.0,21.1024,21.123,21.0955,21.1161,132800.0
2007-07-16 15:15:00,30.68,30.68,30.66,30.68,74000.0,21.123,21.123,21.1093,21.123,74000.0
2007-07-16 15:20:00,30.68,30.69,30.68,30.68,62000.0,21.123,21.1299,21.123,21.123,62000.0
2007-07-16 15:25:00,30.68,30.69,30.67,30.68,73600.0,21.123,21.1299,21.1161,21.123,73600.0
2007-07-16 15:30:00,30.68,30.68,30.65,30.67,94400.0,21.123,21.123,21.1024,21.1161,94400.0
2007-07-16 15:35:00,30.67,30.68,30.59,30.59,129200.0,21.1161,21.123,21.0611,21.0611,129200.0
2007-07-16 15:40:00,30.6,30.61,30.57,30.58,155600.0,21.0679,21.0748,21.0473,21.0542,155600.0
2007-07-16 15:45:00,30.58,30.61,30.57,30.6,105200.0,21.0542,21.0748,21.0473,21.0679,105200.0
2007-07-16 15:50:00,30.6,30.61,30.57,30.61,146000.0,21.0679,21.0748,21.0473,21.0748,146000.0
2007-07-16 15:55:00,30.6,30.6,30.56,30.57,172800.0,21.0679,21.0679,21.0404,21.0473,172800.0
2007-07-17 09:30:00,30.97,30.97,30.45,30.48,125200.0,21.3227,21.3227,20.9647,20.9853,125200.0
2007-07-17 09:35:00,30.48,30.55,30.48,30.52,134800.0,20.9853,21.0335,20.9853,21.0129,134800.0
2007-07-17 09:40:00,30.52,30.68,30.51,30.67,202800.0,21.0129,21.123,21.006,21.1161,202800.0
2007-07-17 09:45:00,30.67,30.71,30.58,30.59,150800.0,21.1161,21.1437,21.0542,21.0611,150800.0
2007-07-17 09:50:00,30.59,30.61,30.56,30.57,190000.0,21.0611,21.0748,21.0404,21.0473,190000.0
2007-07-17 09:55:00,30.57,30.6,30.5,30.56,191600.0,21.0473,21.0679,20.9991,21.0404,191600.0
2007-07-17 10:00:00,30.55,30.57,30.52,30.55,93600.0,21.0335,21.0473,21.0129,21.0335,93600.0
2007-07-17 10:05:00,30.55,30.62,30.53,30.56,95600.0,21.0335,21.0817,21.0197,21.0404,95600.0
2007-07-17 10:10:00,30.55,30.61,30.53,30.59,51200.0,21.0335,21.0748,21.0197,21.0611,51200.0
2007-07-17 10:15:00,30.59,30.62,30.57,30.62,75200.0,21.0611,21.0817,21.0473,21.0817,75200.0
2007-07-17 10:20:00,30.61,30.65,30.61,30.64,150800.0,21.0748,21.1024,21.0748,21.0955,150800.0
2007-07-17 10:25:00,30.63,30.75,30.61,30.75,168400.0,21.0886,21.1712,21.0748,21.1712,168400.0
2007-07-17 10:30:00,30.74,30.76,30.7,30.76,137600.0,21.1643,21.1781,21.1368,21.1781,137600.0
2007-07-17 10:35:00,30.75,30.76,30.72,30.73,91600.0,21.1712,21.1781,21.1506,21.1574,91600.0
2007-07-17 10:40:00,30.72,30.73,30.66,30.7,58800.0,21.1506,21.1574,21.1093,21.1368,58800.0
2007-07-17 10:45:00,30.7,30.73,30.69,30.73,66800.0,21.1368,21.1574,21.1299,21.1574,66800.0
2007-07-17 10:50:00,30.73,30.87,30.72,30.87,110800.0,21.1574,21.2538,21.1506,21.2538,110800.0
2007-07-17 10:55:00,30.87,30.96,30.87,30.93,218000.0,21.2538,21.3158,21.2538,21.2951,218000.0
2007-07-17 11:00:00,30.95,31.04,30.95,31.01,266400.0,21.3089,21.3709,21.3089,21.3502,266400.0
2007-07-17 11:05:00,31.01,31.01,30.95,31.01,172400.0,21.3502,21.3502,21.3089,21.3502,172400.0
2007-07-17 11:10:00,31.01,31.07,30.99,31.05,251600.0,21.3502,21.3915,21.3365,21.3778,251600.0
2007-07-17 11:15:00,31.06,31.07,30.98,31.03,294000.0,21.3847,21.3915,21.3296,21.364,294000.0
2007-07-17 11:20:00,31.03,31.13,30.99,31.1,374000.0,21.364,21.4328,21.3365,21.4122,374000.0
2007-07-17 11:25:00,31.11,31.19,31.11,31.17,248400.0,21.4191,21.4742,21.4191,21.4604,248400.0
2007-07-17 11:30:00,31.17,31.21,31.14,31.21,104400.0,21.4604,21.4879,21.4397,21.4879,104400.0
2007-07-17 11:35:00,31.2,31.25,31.15,31.15,102400.0,21.481,21.5155,21.4466,21.4466,102400.0
2007-07-17 11:40:00,31.15,31.21,31.14,31.15,160800.0,21.4466,21.4879,21.4397,21.4466,160800.0
2007-07-17 11:45:00,31.16,31.19,31.15,31.16,75200.0,21.4535,21.4742,21.4466,21.4535,75200.0
2007-07-17 11:50:00,31.16,31.21,31.15,31.21,151200.0,21.4535,21.4879,21.4466,21.4879,151200.0
2007-07-17 11:55:00,31.21,31.22,31.21,31.22,120400.0,21.4879,21.4948,21.4879,21.4948,120400.0
2007-07-17 12:00:00,31.22,31.24,31.22,31.23,152000.0,21.4948,21.5086,21.4948,21.5017,152000.0
2007-07-17 12:05:00,31.23,31.24,31.15,31.16,164400.0,21.5017,21.5086,21.4466,21.4535,164400.0
2007-07-17 12:10:00,31.15,31.17,31.11,31.12,123200.0,21.4466,21.4604,21.4191,21.426,123200.0
2007-07-17 12:15:00,31.11,31.13,31.0,31.02,144400.0,21.4191,21.4328,21.3433,21.3571,144400.0
2007-07-17 12:20:00,31.02,31.14,31.0,31.14,141600.0,21.3571,21.4397,21.3433,21.4397,141600.0
2007-07-17 12:25:00,31.13,31.18,31.13,31.16,251200.0,21.4328,21.4673,21.4328,21.4535,251200.0
2007-07-17 12:30:00,31.17,31.19,31.14,31.18,171200.0,21.4604,21.4742,21.4397,21.4673,171200.0
2007-07-17 12:35:00,31.18,31.19,31.15,31.16,271200.0,21.4673,21.4742,21.4466,21.4535,271200.0
2007-07-17 12:40:00,31.16,31.19,31.15,31.16,132800.0,21.4535,21.4742,21.4466,21.4535,132800.0
2007-07-17 12:45:00,31.16,31.16,31.1,31.1,150400.0,21.4535,21.4535,21.4122,21.4122,150400.0
2007-07-17 12:50:00,31.11,31.13,31.06,31.06,104000.0,21.4191,21.4328,21.3847,21.3847,104000.0
2007-07-17 12:55:00,31.06,31.08,31.04,31.06,56800.0,21.3847,21.3984,21.3709,21.3847,56800.0
2007-07-17 13:00:00,31.05,31.1,30.99,31.05,104800.0,21.3778,21.4122,21.3365,21.3778,104800.0
2007-07-17 13:05:00,31.05,31.08,31.04,31.07,49200.0,21.3778,21.3984,21.3709,21.3915,49200.0
2007-07-17 13:10:00,31.07,31.07,31.02,31.03,54400.0,21.3915,21.3915,21.3571,21.364,54400.0
2007-07-17 13:15:00,31.02,31.02,30.92,30.95,106400.0,21.3571,21.3571,21.2883,21.3089,106400.0
2007-07-17 13:20:00,30.95,30.97,30.93,30.93,66400.0,21.3089,21.3227,21.2951,21.2951,66400.0
2007-07-17 13:25:00,30.93,30.95,30.91,30.91,111200.0,21.2951,21.3089,21.2814,21.2814,111200.0
2007-07-17 13:30:00,30.92,30.95,30.87,30.95,91600.0,21.2883,21.3089,21.2538,21.3089,91600.0
2007-07-17 13:35:00,30.95,30.98,30.94,30.97,90000.0,21.3089,21.3296,21.302,21.3227,90000.0
2007-07-17 13:40:00,30.98,31.02,30.97,30.99,115200.0,21.3296,21.3571,21.3227,21.3365,115200.0
2007-07-17 13:45:00,30.99,31.01,30.98,30.99,56400.0,21.3365,21.3502,21.3296,21.3365,56400.0
2007-07-17 13:50:00,31.0,31.02,30.98,31.0,101600.0,21.3433,21.3571,21.3296,21.3433,101600.0
2007-07-17 13:55:00,31.01,31.01,30.95,30.96,75200.0,21.3502,21.3502,21.3089,21.3158,75200.0
2007-07-17 14:00:00,30.96,31.0,30.95,31.0,95200.0,21.3158,21.3433,21.3089,21.3433,95200.0
2007-07-17 14:05:00,31.0,31.03,31.0,31.02,98800.0,21.3433,21.364,21.3433,21.3571,98800.0
2007-07-17 14:10:00,31.01,31.03,30.99,31.02,106400.0,21.3502,21.364,21.3365,21.3571,106400.0
2007-07-17 14:15:00,31.03,31.05,30.99,31.01,130000.0,21.364,21.3778,21.3365,21.3502,130000.0
2007-07-17 14:20:00,31.0,31.0,30.95,30.97,152400.0,21.3433,21.3433,21.3089,21.3227,152400.0
2007-07-17 14:25:00,30.96,30.99,30.95,30.99,104400.0,21.3158,21.3365,21.3089,21.3365,104400.0
2007-07-17 14:30:00,31.0,31.0,30.96,30.98,93600.0,21.3433,21.3433,21.3158,21.3296,93600.0
2007-07-17 14:35:00,30.98,30.99,30.96,30.97,77200.0,21.3296,21.3365,21.3158,21.3227,77200.0
2007-07-17 14:40:00,30.97,31.0,30.96,30.97,96400.0,21.3227,21.3433,21.3158,21.3227,96400.0
2007-07-17 14:45:00,30.97,31.0,30.96,31.0,138800.0,21.3227,21.3433,21.3158,21.3433,138800.0
2007-07-17 14:50:00,31.0,31.0,30.94,30.96,110400.0,21.3433,21.3433,21.302,21.3158,110400.0
2007-07-17 14:55:00,30.96,30.98,30.95,30.96,116800.0,21.3158,21.3296,21.3089,21.3158,116800.0
2007-07-17 15:00:00,30.96,30.98,30.95,30.95,98800.0,21.3158,21.3296,21.3089,21.3089,98800.0
2007-07-17 15:05:00,30.95,30.96,30.94,30.95,117200.0,21.3089,21.3158,21.302,21.3089,117200.0
2007-07-17 15:10:00,30.95,30.96,30.94,30.95,91600.0,21.3089,21.3158,21.302,21.3089,91600.0
2007-07-17 15:15:00,30.95,30.96,30.95,30.96,118800.0,21.3089,21.3158,21.3089,21.3158,118800.0
2007-07-17 15:20:00,30.96,30.96,30.93,30.94,164000.0,21.3158,21.3158,21.2951,21.302,164000.0
2007-07-17 15:25:00,30.94,30.99,30.93,30.98,162800.0,21.302,21.3365,21.2951,21.3296,162800.0
2007-07-17 15:30:00,30.99,31.11,30.98,31.09,369600.0,21.3365,21.4191,21.3296,21.4053,369600.0
2007-07-17 15:35:00,31.09,31.09,31.04,31.05,169200.0,21.4053,21.4053,21.3709,21.3778,169200.0
2007-07-17 15:40:00,31.05,31.06,31.01,31.02,152800.0,21.3778,21.3847,21.3502,21.3571,152800.0
2007-07-17 15:45:00,31.02,31.05,31.02,31.04,169200.0,21.3571,21.3778,21.3571,21.3709,169200.0
2007-07-17 15:50:00,31.04,31.04,30.97,30.99,354800.0,21.3709,21.3709,21.3227,21.3365,354800.0
2007-07-17 15:55:00,30.99,31.01,30.96,31.0,214400.0,21.3365,21.3502,21.3158,21.3433,214400.0
2007-07-18 09:30:00,31.5,31.5,31.5,31.5,400.0,21.6876,21.6876,21.6876,21.6876,400.0
2007-07-18 09:35:00,31.91,32.2,31.66,32.11,1153200.0,21.9699,22.1695,21.7977,22.1076,1153200.0
2007-07-18 09:40:00,32.12,32.34,32.0,32.0,750800.0,22.1145,22.2659,22.0318,22.0318,750800.0
2007-07-18 09:45:00,32.02,32.09,31.95,32.02,605600.0,22.0456,22.0938,21.9974,22.0456,605600.0
2007-07-18 09:50:00,32.01,32.07,31.96,31.97,418400.0,22.0387,22.08,22.0043,22.0112,418400.0
2007-07-18 09:55:00,31.97,31.97,31.9,31.96,547200.0,22.0112,22.0112,21.963,22.0043,547200.0
2007-07-18 10:00:00,31.96,32.02,31.84,31.85,412000.0,22.0043,22.0456,21.9217,21.9286,412000.0
2007-07-18 10:05:00,31.85,32.0,31.8,31.93,333600.0,21.9286,22.0318,21.8941,21.9836,333600.0
2007-07-18 10:10:00,31.92,31.93,31.75,31.82,341200.0,21.9768,21.9836,21.8597,21.9079,341200.0
2007-07-18 10:15:00,31.82,31.82,31.75,31.78,228400.0,21.9079,21.9079,21.8597,21.8804,228400.0
2007-07-18 10:20:00,31.78,31.8,31.67,31.69,375600.0,21.8804,21.8941,21.8046,21.8184,375600.0
2007-07-18 10:25:00,31.69,31.76,31.69,31.72,244000.0,21.8184,21.8666,21.8184,21.8391,244000.0
2007-07-18 10:30:00,31.72,31.72,31.54,31.65,273200.0,21.8391,21.8391,21.7151,21.7909,273200.0
2007-07-18 10:35:00,31.64,31.69,31.59,31.6,525200.0,21.784,21.8184,21.7496,21.7564,525200.0
2007-07-18 10:40:00,31.59,31.63,31.4,31.61,572000.0,21.7496,21.7771,21.6187,21.7633,572000.0
2007-07-18 10:45:00,31.61,31.77,31.61,31.73,377600.0,21.7633,21.8735,21.7633,21.8459,377600.0
2007-07-18 10:50:00,31.72,31.81,31.72,31.81,176000.0,21.8391,21.901,21.8391,21.901,176000.0
2007-07-18 10:55:00,31.8,31.91,31.77,31.91,182000.0,21.8941,21.9699,21.8735,21.9699,182000.0
2007-07-18 11:00:00,31.91,31.92,31.83,31.86,98800.0,21.9699,21.9768,21.9148,21.9354,98800.0
2007-07-18 11:05:00,31.87,31.99,31.86,31.97,231600.0,21.9423,22.025,21.9354,22.0112,231600.0
2007-07-18 11:10:00,31.98,32.0,31.79,31.79,218800.0,22.0181,22.0318,21.8873,21.8873,218800.0
2007-07-18 11:15:00,31.8,31.82,31.78,31.8,126000.0,21.8941,21.9079,21.8804,21.8941,126000.0
2007-07-18 11:20:00,31.8,31.89,31.75,31.86,262800.0,21.8941,21.9561,21.8597,21.9354,262800.0
2007-07-18 11:25:00,31.88,31.92,31.51,31.54,679600.0,21.9492,21.9768,21.6945,21.7151,679600.0
2007-07-18 11:30:00,31.53,31.87,31.48,31.7,750400.0,21.7082,21.9423,21.6738,21.8253,750400.0
2007-07-18 11:35:00,31.7,31.74,31.58,31.66,576800.0,21.8253,21.8528,21.7427,21.7977,576800.0
2007-07-18 11:40:00,31.66,31.84,31.61,31.84,389600.0,21.7977,21.9217,21.7633,21.9217,389600.0
2007-07-18 11:45:00,31.84,31.9,31.74,31.78,376800.0,21.9217,21.963,21.8528,21.8804,376800.0
2007-07-18 11:50:00,31.79,31.8,31.74,31.76,118000.0,21.8873,21.8941,21.8528,21.8666,118000.0
2007-07-18 11:55:00,31.75,31.75,31.68,31.71,114400.0,21.8597,21.8597,21.8115,21.8322,114400.0
2007-07-18 12:00:00,31.71,31.82,31.7,31.8,257200.0,21.8322,21.9079,21.8253,21.8941,257200.0
2007-07-18 12:05:00,31.8,31.81,31.74,31.79,270000.0,21.8941,21.901,21.8528,21.8873,270000.0
2007-07-18 12:10:00,31.78,31.81,31.73,31.79,184400.0,21.8804,21.901,21.8459,21.8873,184400.0
2007-07-18 12:15:00,31.79,31.8,31.68,31.69,291200.0,21.8873,21.8941,21.8115,21.8184,291200.0
2007-07-18 12:20:00,31.69,31.71,31.62,31.67,238000.0,21.8184,21.8322,21.7702,21.8046,238000.0
2007-07-18 12:25:00,31.67,31.67,31.62,31.64,164800.0,21.8046,21.8046,21.7702,21.784,164800.0
2007-07-18 12:30:00,31.64,31.64,31.61,31.62,274800.0,21.784,21.784,21.7633,21.7702,274800.0
2007-07-18 12:35:00,31.62,31.67,31.62,31.66,593600.0,21.7702,21.8046,21.7702,21.7977,593600.0
2007-07-18 12:40:00,31.65,31.68,31.63,31.66,84000.0,21.7909,21.8115,21.7771,21.7977,84000.0
2007-07-18 12:45:00,31.66,31.68,31.64,31.68,98800.0,21.7977,21.8115,21.784,21.8115,98800.0
2007-07-18 12:50:00,31.68,31.68,31.58,31.62,209600.0,21.8115,21.8115,21.7427,21.7702,209600.0
2007-07-18 12:55:00,31.61,31.64,31.57,31.63,251200.0,21.7633,21.784,21.7358,21.7771,251200.0
2007-07-18 13:00:00,31.63,31.64,31.53,31.55,185200.0,21.7771,21.784,21.7082,21.722,185200.0
2007-07-18 13:05:00,31.55,31.61,31.52,31.6,145200.0,21.722,21.7633,21.7014,21.7564,145200.0
2007-07-18 13:10:00,31.59,31.61,31.47,31.47,370000.0,21.7496,21.7633,21.6669,21.6669,370000.0
2007-07-18 13:15:00,31.48,31.52,31.48,31.51,120000.0,21.6738,21.7014,21.6738,21.6945,120000.0
2007-07-18 13:20:00,31.51,31.54,31.48,31.5,247600.0,21.6945,21.7151,21.6738,21.6876,247600.0
2007-07-18 13:25:00,31.51,31.54,31.5,31.52,89200.0,21.6945,21.7151,21.6876,21.7014,89200.0
2007-07-18 13:30:00,31.52,31.54,31.49,31.51,100000.0,21.7014,21.7151,21.6807,21.6945,100000.0
2007-07-18 13:35:00,31.52,31.57,31.51,31.54,151600.0,21.7014,21.7358,21.6945,21.7151,151600.0
2007-07-18 13:40:00,31.55,31.59,31.54,31.55,127600.0,21.722,21.7496,21.7151,21.722,127600.0
2007-07-18 13:45:00,31.56,31.62,31.56,31.61,166400.0,21.7289,21.7702,21.7289,21.7633,166400.0
2007-07-18 13:50:00,31.62,31.66,31.58,31.58,388000.0,21.7702,21.7977,21.7427,21.7427,388000.0
2007-07-18 13:55:00,31.58,31.59,31.48,31.51,180800.0,21.7427,21.7496,21.6738,21.6945,180800.0
2007-07-18 14:00:00,31.51,31.54,31.49,31.5,292000.0,21.6945,21.7151,21.6807,21.6876,292000.0
2007-07-18 14:05:00,31.5,31.52,31.46,31.5,216800.0,21.6876,21.7014,21.66,21.6876,216800.0
2007-07-18 14:10:00,31.5,31.57,31.48,31.53,314000.0,21.6876,21.7358,21.6738,21.7082,314000.0
2007-07-18 14:15:00,31.53,31.54,31.49,31.52,202400.0,21.7082,21.7151,21.6807,21.7014,202400.0
2007-07-18 14:20:00,31.52,31.54,31.47,31.52,158000.0,21.7014,21.7151,21.6669,21.7014,158000.0
2007-07-18 14:25:00,31.52,31.55,31.51,31.52,154400.0,21.7014,21.722,21.6945,21.7014,154400.0
2007-07-18 14:30:00,31.52,31.57,31.5,31.57,178800.0,21.7014,21.7358,21.6876,21.7358,178800.0
2007-07-18 14:35:00,31.57,31.57,31.47,31.48,188800.0,21.7358,21.7358,21.6669,21.6738,188800.0
2007-07-18 14:40:00,31.49,31.5,31.45,31.49,118000.0,21.6807,21.6876,21.6532,21.6807,118000.0
2007-07-18 14:45:00,31.49,31.54,31.47,31.51,316400.0,21.6807,21.7151,21.6669,21.6945,316400.0
2007-07-18 14:50:00,31.51,31.54,31.47,31.48,427200.0,21.6945,21.7151,21.6669,21.6738,427200.0
2007-07-18 14:55:00,31.48,31.5,31.45,31.45,200400.0,21.6738,21.6876,21.6532,21.6532,200400.0
2007-07-18 15:00:00,31.45,31.51,31.45,31.51,224000.0,21.6532,21.6945,21.6532,21.6945,224000.0
2007-07-18 15:05:00,31.51,31.53,31.5,31.5,180000.0,21.6945,21.7082,21.6876,21.6876,180000.0
2007-07-18 15:10:00,31.5,31.52,31.49,31.5,169600.0,21.6876,21.7014,21.6807,21.6876,169600.0
2007-07-18 15:15:00,31.49,31.5,31.48,31.5,97600.0,21.6807,21.6876,21.6738,21.6876,97600.0
2007-07-18 15:20:00,31.5,31.51,31.48,31.5,232000.0,21.6876,21.6945,21.6738,21.6876,232000.0
2007-07-18 15:25:00,31.5,31.51,31.48,31.5,215200.0,21.6876,21.6945,21.6738,21.6876,215200.0
2007-07-18 15:30:00,31.49,31.51,31.49,31.51,506800.0,21.6807,21.6945,21.6807,21.6945,506800.0
2007-07-18 15:35:00,31.5,31.52,31.43,31.47,292400.0,21.6876,21.7014,21.6394,21.6669,292400.0
2007-07-18 15:40:00,31.47,31.5,31.45,31.49,224800.0,21.6669,21.6876,21.6532,21.6807,224800.0
2007-07-18 15:45:00,31.49,31.52,31.48,31.49,467200.0,21.6807,21.7014,21.6738,21.6807,467200.0
2007-07-18 15:50:00,31.49,31.51,31.48,31.5,286000.0,21.6807,21.6945,21.6738,21.6876,286000.0
2007-07-18 15:55:00,31.51,31.54,31.48,31.51,356000.0,21.6945,21.7151,21.6738,21.6945,356000.0
2007-07-19 09:30:00,31.73,31.78,31.51,31.65,592000.0,21.8459,21.8804,21.6945,21.7909,592000.0
2007-07-19 09:35:00,31.65,31.68,31.53,31.62,813200.0,21.7909,21.8115,21.7082,21.7702,813200.0
2007-07-19 09:40:00,31.63,31.66,31.52,31.57,755200.0,21.7771,21.7977,21.7014,21.7358,755200.0
2007-07-19 09:45:00,31.58,31.62,31.51,31.53,1040400.0,21.7427,21.7702,21.6945,21.7082,1040400.0
2007-07-19 09:50:00,31.54,31.54,31.32,31.5,595200.0,21.7151,21.7151,21.5637,21.6876,595200.0
2007-07-19 09:55:00,31.5,31.55,31.46,31.49,452000.0,21.6876,21.722,21.66,21.6807,452000.0
2007-07-19 10:00:00,31.5,31.51,31.33,31.35,389200.0,21.6876,21.6945,21.5705,21.5843,389200.0
2007-07-19 10:05:00,31.35,31.5,31.34,31.5,419200.0,21.5843,21.6876,21.5774,21.6876,419200.0
2007-07-19 10:10:00,31.5,31.5,31.38,31.42,224400.0,21.6876,21.6876,21.605,21.6325,224400.0
2007-07-19 10:15:00,31.43,31.53,31.43,31.52,240400.0,21.6394,21.7082,21.6394,21.7014,240400.0
2007-07-19 10:20:00,31.52,31.58,31.43,31.54,410400.0,21.7014,21.7427,21.6394,21.7151,410400.0
2007-07-19 10:25:00,31.54,31.61,31.48,31.49,388000.0,21.7151,21.7633,21.6738,21.6807,388000.0
2007-07-19 10:30:00,31.49,31.53,31.41,31.45,220400.0,21.6807,21.7082,21.6256,21.6532,220400.0
2007-07-19 10:35:00,31.44,31.44,31.38,31.42,142800.0,21.6463,21.6463,21.605,21.6325,142800.0
2007-07-19 10:40:00,31.43,31.48,31.41,31.47,92400.0,21.6394,21.6738,21.6256,21.6669,92400.0
2007-07-19 10:45:00,31.47,31.47,31.43,31.45,156000.0,21.6669,21.6669,21.6394,21.6532,156000.0
2007-07-19 10:50:00,31.45,31.5,31.44,31.49,203600.0,21.6532,21.6876,21.6463,21.6807,203600.0
2007-07-19 10:55:00,31.49,31.51,31.46,31.48,138000.0,21.6807,21.6945,21.66,21.6738,138000.0
2007-07-19 11:00:00,31.49,31.52,31.48,31.49,207600.0,21.6807,21.7014,21.6738,21.6807,207600.0
2007-07-19 11:05:00,31.48,31.62,31.48,31.51,394400.0,21.6738,21.7702,21.6738,21.6945,394400.0
2007-07-19 11:10:00,31.52,31.54,31.48,31.5,341600.0,21.7014,21.7151,21.6738,21.6876,341600.0
2007-07-19 11:15:00,31.48,31.5,31.47,31.47,78800.0,21.6738,21.6876,21.6669,21.6669,78800.0
2007-07-19 11:20:00,31.48,31.5,31.46,31.49,325600.0,21.6738,21.6876,21.66,21.6807,325600.0
2007-07-19 11:25:00,31.49,31.5,31.49,31.5,101200.0,21.6807,21.6876,21.6807,21.6876,101200.0
2007-07-19 11:30:00,31.49,31.5,31.47,31.48,88400.0,21.6807,21.6876,21.6669,21.6738,88400.0
2007-07-19 11:35:00,31.48,31.48,31.43,31.46,143200.0,21.6738,21.6738,21.6394,21.66,143200.0
2007-07-19 11:40:00,31.47,31.49,31.38,31.38,152400.0,21.6669,21.6807,21.605,21.605,152400.0
2007-07-19 11:45:00,31.38,31.45,31.38,31.45,92000.0,21.605,21.6532,21.605,21.6532,92000.0
2007-07-19 11:50:00,31.45,31.46,31.42,31.42,94000.0,21.6532,21.66,21.6325,21.6325,94000.0
2007-07-19 11:55:00,31.42,31.42,31.41,31.41,194000.0,21.6325,21.6325,21.6256,21.6256,194000.0
2007-07-19 12:00:00,31.41,31.44,31.38,31.4,208000.0,21.6256,21.6463,21.605,21.6187,208000.0
2007-07-19 12:05:00,31.4,31.42,31.38,31.4,53200.0,21.6187,21.6325,21.605,21.6187,53200.0
2007-07-19 12:10:00,31.39,31.4,31.37,31.38,74800.0,21.6119,21.6187,21.5981,21.605,74800.0
2007-07-19 12:15:00,31.37,31.39,31.36,31.37,73200.0,21.5981,21.6119,21.5912,21.5981,73200.0
2007-07-19 12:20:00,31.37,31.42,31.36,31.36,88800.0,21.5981,21.6325,21.5912,21.5912,88800.0
2007-07-19 12:25:00,31.36,31.4,31.36,31.36,116000.0,21.5912,21.6187,21.5912,21.5912,116000.0
2007-07-19 12:30:00,31.36,31.36,31.33,31.34,117600.0,21.5912,21.5912,21.5705,21.5774,117600.0
2007-07-19 12:35:00,31.35,31.35,31.27,31.28,131200.0,21.5843,21.5843,21.5292,21.5361,131200.0
2007-07-19 12:40:00,31.28,31.29,31.23,31.25,109200.0,21.5361,21.543,21.5017,21.5155,109200.0
2007-07-19 12:45:00,31.25,31.25,31.18,31.19,86400.0,21.5155,21.5155,21.4673,21.4742,86400.0
2007-07-19 12:50:00,31.19,31.3,31.18,31.29,142800.0,21.4742,21.5499,21.4673,21.543,142800.0
2007-07-19 12:55:00,31.29,31.29,31.19,31.19,68400.0,21.543,21.543,21.4742,21.4742,68400.0
2007-07-19 13:00:00,31.19,31.21,31.14,31.21,99600.0,21.4742,21.4879,21.4397,21.4879,99600.0
2007-07-19 13:05:00,31.21,31.22,31.17,31.21,196800.0,21.4879,21.4948,21.4604,21.4879,196800.0
2007-07-19 13:10:00,31.21,31.25,31.2,31.24,89600.0,21.4879,21.5155,21.481,21.5086,89600.0
2007-07-19 13:15:00,31.24,31.24,31.2,31.22,110800.0,21.5086,21.5086,21.481,21.4948,110800.0
2007-07-19 13:20:00,31.22,31.24,31.22,31.24,64000.0,21.4948,21.5086,21.4948,21.5086,64000.0
2007-07-19 13:25:00,31.24,31.29,31.22,31.25,498400.0,21.5086,21.543,21.4948,21.5155,498400.0
2007-07-19 13:30:00,31.25,31.31,31.24,31.3,125600.0,21.5155,21.5568,21.5086,21.5499,125600.0
2007-07-19 13:35:00,31.3,31.34,31.3,31.33,70800.0,21.5499,21.5774,21.5499,21.5705,70800.0
2007-07-19 13:40:00,31.33,31.37,31.33,31.37,116800.0,21.5705,21.5981,21.5705,21.5981,116800.0
2007-07-19 13:45:00,31.37,31.45,31.37,31.43,152000.0,21.5981,21.6532,21.5981,21.6394,152000.0
2007-07-19 13:50:00,31.43,31.48,31.42,31.47,169200.0,21.6394,21.6738,21.6325,21.6669,169200.0
2007-07-19 13:55:00,31.48,31.53,31.48,31.5,182800.0,21.6738,21.7082,21.6738,21.6876,182800.0
2007-07-19 14:00:00,31.5,31.51,31.47,31.49,234000.0,21.6876,21.6945,21.6669,21.6807,234000.0
2007-07-19 14:05:00,31.48,31.48,31.44,31.47,120400.0,21.6738,21.6738,21.6463,21.6669,120400.0
2007-07-19 14:10:00,31.46,31.47,31.36,31.39,206400.0,21.66,21.6669,21.5912,21.6119,206400.0
2007-07-19 14:15:00,31.39,31.41,31.39,31.41,81200.0,21.6119,21.6256,21.6119,21.6256,81200.0
2007-07-19 14:20:00,31.42,31.43,31.37,31.41,103200.0,21.6325,21.6394,21.5981,21.6256,103200.0
2007-07-19 14:25:00,31.41,31.41,31.38,31.38,52400.0,21.6256,21.6256,21.605,21.605,52400.0
2007-07-19 14:30:00,31.38,31.4,31.36,31.36,87200.0,21.605,21.6187,21.5912,21.5912,87200.0
2007-07-19 14:35:00,31.36,31.38,31.34,31.36,220400.0,21.5912,21.605,21.5774,21.5912,220400.0
2007-07-19 14:40:00,31.36,31.4,31.35,31.38,79600.0,21.5912,21.6187,21.5843,21.605,79600.0
2007-07-19 14:45:00,31.38,31.43,31.37,31.43,102800.0,21.605,21.6394,21.5981,21.6394,102800.0
2007-07-19 14:50:00,31.42,31.42,31.36,31.37,61600.0,21.6325,21.6325,21.5912,21.5981,61600.0
2007-07-19 14:55:00,31.37,31.39,31.35,31.35,112400.0,21.5981,21.6119,21.5843,21.5843,112400.0
2007-07-19 15:00:00,31.36,31.4,31.34,31.38,159200.0,21.5912,21.6187,21.5774,21.605,159200.0
2007-07-19 15:05:00,31.38,31.4,31.36,31.39,144800.0,21.605,21.6187,21.5912,21.6119,144800.0
2007-07-19 15:10:00,31.4,31.42,31.38,31.4,72400.0,21.6187,21.6325,21.605,21.6187,72400.0
2007-07-19 15:15:00,31.4,31.4,31.36,31.38,92000.0,21.6187,21.6187,21.5912,21.605,92000.0
2007-07-19 15:20:00,31.38,31.4,31.36,31.4,122800.0,21.605,21.6187,21.5912,21.6187,122800.0
2007-07-19 15:25:00,31.4,31.4,31.34,31.36,169200.0,21.6187,21.6187,21.5774,21.5912,169200.0
2007-07-19 15:30:00,31.36,31.45,31.36,31.45,130800.0,21.5912,21.6532,21.5912,21.6532,130800.0
2007-07-19 15:35:00,31.44,31.46,31.44,31.46,120400.0,21.6463,21.66,21.6463,21.66,120400.0
2007-07-19 15:40:00,31.46,31.5,31.46,31.48,180000.0,21.66,21.6876,21.66,21.6738,180000.0
2007-07-19 15:45:00,31.48,31.49,31.45,31.46,153200.0,21.6738,21.6807,21.6532,21.66,153200.0
2007-07-19 15:50:00,31.46,31.51,31.46,31.5,258800.0,21.66,21.6945,21.66,21.6876,258800.0
2007-07-19 15:55:00,31.5,31.5,31.45,31.46,352000.0,21.6876,21.6876,21.6532,21.66,352000.0
2007-07-20 09:30:00,31.13,31.35,31.06,31.34,1193600.0,21.4328,21.5843,21.3847,21.5774,1193600.0
2007-07-20 09:35:00,31.3,31.33,31.0,31.04,156000.0,21.5499,21.5705,21.3433,21.3709,156000.0
2007-07-20 09:40:00,31.0,31.07,30.95,31.07,338000.0,21.3433,21.3915,21.3089,21.3915,338000.0
2007-07-20 09:45:00,31.07,31.17,31.05,31.17,200800.0,21.3915,21.4604,21.3778,21.4604,200800.0
2007-07-20 09:50:00,31.17,31.29,31.17,31.28,238800.0,21.4604,21.543,21.4604,21.5361,238800.0
2007-07-20 09:55:00,31.28,31.34,31.22,31.28,191200.0,21.5361,21.5774,21.4948,21.5361,191200.0
2007-07-20 10:00:00,31.28,31.3,31.21,31.25,207600.0,21.5361,21.5499,21.4879,21.5155,207600.0
2007-07-20 10:05:00,31.24,31.26,31.13,31.14,172400.0,21.5086,21.5223,21.4328,21.4397,172400.0
2007-07-20 10:10:00,31.14,31.2,31.11,31.19,199200.0,21.4397,21.481,21.4191,21.4742,199200.0
2007-07-20 10:15:00,31.18,31.18,31.09,31.11,74000.0,21.4673,21.4673,21.4053,21.4191,74000.0
2007-07-20 10:20:00,31.12,31.21,31.11,31.19,162400.0,21.426,21.4879,21.4191,21.4742,162400.0
2007-07-20 10:25:00,31.18,31.21,31.14,31.16,79600.0,21.4673,21.4879,21.4397,21.4535,79600.0
2007-07-20 10:30:00,31.15,31.25,31.15,31.19,212400.0,21.4466,21.5155,21.4466,21.4742,212400.0
2007-07-20 10:35:00,31.18,31.18,31.07,31.08,132800.0,21.4673,21.4673,21.3915,21.3984,132800.0
2007-07-20 10:40:00,31.08,31.12,31.08,31.09,58000.0,21.3984,21.426,21.3984,21.4053,58000.0
2007-07-20 10:45:00,31.09,31.11,31.05,31.07,229200.0,21.4053,21.4191,21.3778,21.3915,229200.0
2007-07-20 10:50:00,31.08,31.13,31.07,31.12,80800.0,21.3984,21.4328,21.3915,21.426,80800.0
2007-07-20 10:55:00,31.12,31.2,31.1,31.2,120000.0,21.426,21.481,21.4122,21.481,120000.0
2007-07-20 11:00:00,31.19,31.2,31.14,31.17,100000.0,21.4742,21.481,21.4397,21.4604,100000.0
2007-07-20 11:05:00,31.17,31.18,31.11,31.17,94400.0,21.4604,21.4673,21.4191,21.4604,94400.0
2007-07-20 11:10:00,31.17,31.18,31.15,31.16,53200.0,21.4604,21.4673,21.4466,21.4535,53200.0
2007-07-20 11:15:00,31.15,31.18,31.15,31.15,78400.0,21.4466,21.4673,21.4466,21.4466,78400.0
2007-07-20 11:20:00,31.14,31.18,31.11,31.15,77600.0,21.4397,21.4673,21.4191,21.4466,77600.0
2007-07-20 11:25:00,31.15,31.17,31.13,31.15,94400.0,21.4466,21.4604,21.4328,21.4466,94400.0
2007-07-20 11:30:00,31.13,31.19,31.11,31.17,83600.0,21.4328,21.4742,21.4191,21.4604,83600.0
2007-07-20 11:35:00,31.17,31.18,31.07,31.1,80800.0,21.4604,21.4673,21.3915,21.4122,80800.0
2007-07-20 11:40:00,31.1,31.12,31.06,31.07,97600.0,21.4122,21.426,21.3847,21.3915,97600.0
2007-07-20 11:45:00,31.06,31.1,31.06,31.08,29600.0,21.3847,21.4122,21.3847,21.3984,29600.0
2007-07-20 11:50:00,31.08,31.08,31.06,31.08,54400.0,21.3984,21.3984,21.3847,21.3984,54400.0
2007-07-20 11:55:00,31.08,31.12,31.08,31.11,71600.0,21.3984,21.426,21.3984,21.4191,71600.0
2007-07-20 12:00:00,31.11,31.11,31.03,31.03,79200.0,21.4191,21.4191,21.364,21.364,79200.0
2007-07-20 12:05:00,31.04,31.11,31.04,31.07,156400.0,21.3709,21.4191,21.3709,21.3915,156400.0
2007-07-20 12:10:00,31.08,31.08,31.03,31.03,68400.0,21.3984,21.3984,21.364,21.364,68400.0
2007-07-20 12:15:00,31.03,31.05,31.0,31.02,121200.0,21.364,21.3778,21.3433,21.3571,121200.0
2007-07-20 12:20:00,31.02,31.05,31.0,31.01,71200.0,21.3571,21.3778,21.3433,21.3502,71200.0
2007-07-20 12:25:00,31.02,31.02,30.96,30.99,114400.0,21.3571,21.3571,21.3158,21.3365,114400.0
2007-07-20 12:30:00,30.99,31.0,30.97,30.99,33200.0,21.3365,21.3433,21.3227,21.3365,33200.0
2007-07-20 12:35:00,30.99,30.99,30.96,30.98,64400.0,21.3365,21.3365,21.3158,21.3296,64400.0
2007-07-20 12:40:00,30.98,30.99,30.95,30.96,77200.0,21.3296,21.3365,21.3089,21.3158,77200.0
2007-07-20 12:45:00,30.97,30.98,30.93,30.97,98000.0,21.3227,21.3296,21.2951,21.3227,98000.0
2007-07-20 12:50:00,30.96,31.0,30.96,30.99,65600.0,21.3158,21.3433,21.3158,21.3365,65600.0
2007-07-20 12:55:00,30.99,31.0,30.94,30.97,99600.0,21.3365,21.3433,21.302,21.3227,99600.0
2007-07-20 13:00:00,30.99,31.0,30.96,30.98,78000.0,21.3365,21.3433,21.3158,21.3296,78000.0
2007-07-20 13:05:00,30.98,31.02,30.97,31.0,140000.0,21.3296,21.3571,21.3227,21.3433,140000.0
2007-07-20 13:10:00,31.0,31.02,30.99,31.02,239200.0,21.3433,21.3571,21.3365,21.3571,239200.0
2007-07-20 13:15:00,31.01,31.09,31.0,31.06,102800.0,21.3502,21.4053,21.3433,21.3847,102800.0
2007-07-20 13:20:00,31.08,31.08,31.04,31.06,55600.0,21.3984,21.3984,21.3709,21.3847,55600.0
2007-07-20 13:25:00,31.06,31.08,31.01,31.03,48000.0,21.3847,21.3984,21.3502,21.364,48000.0
2007-07-20 13:30:00,31.03,31.08,31.02,31.03,60000.0,21.364,21.3984,21.3571,21.364,60000.0
2007-07-20 13:35:00,31.02,31.09,31.02,31.09,47600.0,21.3571,21.4053,21.3571,21.4053,47600.0
2007-07-20 13:40:00,31.08,31.14,31.08,31.1,122400.0,21.3984,21.4397,21.3984,21.4122,122400.0
2007-07-20 13:45:00,31.1,31.13,31.07,31.13,31600.0,21.4122,21.4328,21.3915,21.4328,31600.0
2007-07-20 13:50:00,31.14,31.18,31.13,31.16,60400.0,21.4397,21.4673,21.4328,21.4535,60400.0
2007-07-20 13:55:00,31.16,31.19,31.13,31.16,52800.0,21.4535,21.4742,21.4328,21.4535,52800.0
2007-07-20 14:00:00,31.16,31.16,31.11,31.15,43200.0,21.4535,21.4535,21.4191,21.4466,43200.0
2007-07-20 14:05:00,31.15,31.25,31.15,31.25,121200.0,21.4466,21.5155,21.4466,21.5155,121200.0
2007-07-20 14:10:00,31.24,31.3,31.2,31.23,98800.0,21.5086,21.5499,21.481,21.5017,98800.0
2007-07-20 14:15:00,31.23,31.27,31.21,31.24,51600.0,21.5017,21.5292,21.4879,21.5086,51600.0
2007-07-20 14:20:00,31.24,31.27,31.05,31.23,108000.0,21.5086,21.5292,21.3778,21.5017,108000.0
2007-07-20 14:25:00,31.23,31.27,31.22,31.23,70400.0,21.5017,21.5292,21.4948,21.5017,70400.0
2007-07-20 14:30:00,31.23,31.25,31.21,31.25,60400.0,21.5017,21.5155,21.4879,21.5155,60400.0
2007-07-20 14:35:00,31.25,31.25,31.2,31.22,67600.0,21.5155,21.5155,21.481,21.4948,67600.0
2007-07-20 14:40:00,31.22,31.26,31.2,31.24,45200.0,21.4948,21.5223,21.481,21.5086,45200.0
2007-07-20 14:45:00,31.24,31.3,31.23,31.28,57200.0,21.5086,21.5499,21.5017,21.5361,57200.0
2007-07-20 14:50:00,31.27,31.3,31.25,31.29,72400.0,21.5292,21.5499,21.5155,21.543,72400.0
2007-07-20 14:55:00,31.3,31.36,31.29,31.33,141200.0,21.5499,21.5912,21.543,21.5705,141200.0
2007-07-20 15:00:00,31.34,31.41,31.34,31.37,224000.0,21.5774,21.6256,21.5774,21.5981,224000.0
2007-07-20 15:05:00,31.36,31.46,31.36,31.42,211600.0,21.5912,21.66,21.5912,21.6325,211600.0
2007-07-20 15:10:00,31.42,31.42,31.32,31.33,118000.0,21.6325,21.6325,21.5637,21.5705,118000.0
2007-07-20 15:15:00,31.33,31.34,31.32,31.34,62000.0,21.5705,21.5774,21.5637,21.5774,62000.0
2007-07-20 15:20:00,31.34,31.4,31.34,31.39,82800.0,21.5774,21.6187,21.5774,21.6119,82800.0
2007-07-20 15:25:00,31.38,31.47,31.36,31.46,231600.0,21.605,21.6669,21.5912,21.66,231600.0
2007-07-20 15:30:00,31.46,31.55,31.42,31.44,349200.0,21.66,21.722,21.6325,21.6463,349200.0
2007-07-20 15:35:00,31.43,31.5,31.42,31.47,300800.0,21.6394,21.6876,21.6325,21.6669,300800.0
2007-07-20 15:40:00,31.47,31.5,31.43,31.49,292800.0,21.6669,21.6876,21.6394,21.6807,292800.0
2007-07-20 15:45:00,31.49,31.59,31.48,31.55,245200.0,21.6807,21.7496,21.6738,21.722,245200.0
2007-07-20 15:50:00,31.53,31.54,31.47,31.49,306800.0,21.7082,21.7151,21.6669,21.6807,306800.0
2007-07-20 15:55:00,31.5,31.51,31.47,31.47,269200.0,21.6876,21.6945,21.6669,21.6669,269200.0
2007-07-23 09:30:00,31.25,31.71,31.25,31.71,112400.0,21.5155,21.8322,21.5155,21.8322,112400.0
2007-07-23 09:35:00,31.72,31.72,31.61,31.65,199200.0,21.8391,21.8391,21.7633,21.7909,199200.0
2007-07-23 09:40:00,31.65,31.65,31.56,31.6,140800.0,21.7909,21.7909,21.7289,21.7564,140800.0
2007-07-23 09:45:00,31.59,31.6,31.53,31.57,133600.0,21.7496,21.7564,21.7082,21.7358,133600.0
2007-07-23 09:50:00,31.57,31.67,31.56,31.67,105200.0,21.7358,21.8046,21.7289,21.8046,105200.0
2007-07-23 09:55:00,31.67,31.67,31.61,31.66,101200.0,21.8046,21.8046,21.7633,21.7977,101200.0
2007-07-23 10:00:00,31.66,31.67,31.62,31.66,75200.0,21.7977,21.8046,21.7702,21.7977,75200.0
2007-07-23 10:05:00,31.66,31.68,31.63,31.64,167600.0,21.7977,21.8115,21.7771,21.784,167600.0
2007-07-23 10:10:00,31.64,31.68,31.62,31.62,102000.0,21.784,21.8115,21.7702,21.7702,102000.0
2007-07-23 10:15:00,31.62,31.65,31.58,31.61,116000.0,21.7702,21.7909,21.7427,21.7633,116000.0
2007-07-23 10:20:00,31.61,31.62,31.57,31.61,45200.0,21.7633,21.7702,21.7358,21.7633,45200.0
2007-07-23 10:25:00,31.6,31.63,31.54,31.61,92400.0,21.7564,21.7771,21.7151,21.7633,92400.0
2007-07-23 10:30:00,31.61,31.66,31.59,31.62,147200.0,21.7633,21.7977,21.7496,21.7702,147200.0
2007-07-23 10:35:00,31.62,31.64,31.61,31.63,137600.0,21.7702,21.784,21.7633,21.7771,137600.0
2007-07-23 10:40:00,31.63,31.66,31.61,31.66,69200.0,21.7771,21.7977,21.7633,21.7977,69200.0
2007-07-23 10:45:00,31.66,31.67,31.62,31.63,63600.0,21.7977,21.8046,21.7702,21.7771,63600.0
2007-07-23 10:50:00,31.62,31.63,31.57,31.57,77600.0,21.7702,21.7771,21.7358,21.7358,77600.0
2007-07-23 10:55:00,31.58,31.65,31.58,31.64,73600.0,21.7427,21.7909,21.7427,21.784,73600.0
2007-07-23 11:00:00,31.64,31.65,31.6,31.61,56800.0,21.784,21.7909,21.7564,21.7633,56800.0
2007-07-23 11:05:00,31.6,31.66,31.6,31.65,54800.0,21.7564,21.7977,21.7564,21.7909,54800.0
2007-07-23 11:10:00,31.63,31.68,31.63,31.67,153600.0,21.7771,21.8115,21.7771,21.8046,153600.0
2007-07-23 11:15:00,31.68,31.81,31.68,31.81,192000.0,21.8115,21.901,21.8115,21.901,192000.0
2007-07-23 11:20:00,31.8,31.86,31.8,31.84,163200.0,21.8941,21.9354,21.8941,21.9217,163200.0
2007-07-23 11:25:00,31.84,31.86,31.82,31.85,154400.0,21.9217,21.9354,21.9079,21.9286,154400.0
2007-07-23 11:30:00,31.84,31.91,31.84,31.88,184400.0,21.9217,21.9699,21.9217,21.9492,184400.0
2007-07-23 11:35:00,31.88,31.93,31.86,31.86,146000.0,21.9492,21.9836,21.9354,21.9354,146000.0
2007-07-23 11:40:00,31.87,31.9,31.87,31.89,79200.0,21.9423,21.963,21.9423,21.9561,79200.0
2007-07-23 11:45:00,31.89,31.92,31.89,31.91,77600.0,21.9561,21.9768,21.9561,21.9699,77600.0
2007-07-23 11:50:00,31.91,31.92,31.88,31.91,70000.0,21.9699,21.9768,21.9492,21.9699,70000.0
2007-07-23 11:55:00,31.91,31.95,31.88,31.93,66400.0,21.9699,21.9974,21.9492,21.9836,66400.0
2007-07-23 12:00:00,31.93,31.95,31.93,31.95,49200.0,21.9836,21.9974,21.9836,21.9974,49200.0
2007-07-23 12:05:00,31.96,31.96,31.92,31.93,87600.0,22.0043,22.0043,21.9768,21.9836,87600.0
2007-07-23 12:10:00,31.93,32.0,31.93,31.99,52400.0,21.9836,22.0318,21.9836,22.025,52400.0
2007-07-23 12:15:00,31.99,32.0,31.95,31.95,128800.0,22.025,22.0318,21.9974,21.9974,128800.0
2007-07-23 12:20:00,31.96,31.96,31.83,31.83,148000.0,22.0043,22.0043,21.9148,21.9148,148000.0
2007-07-23 12:25:00,31.82,31.87,31.82,31.84,64400.0,21.9079,21.9423,21.9079,21.9217,64400.0
2007-07-23 12:30:00,31.84,31.86,31.8,31.86,56400.0,21.9217,21.9354,21.8941,21.9354,56400.0
2007-07-23 12:35:00,31.85,31.87,31.82,31.86,67200.0,21.9286,21.9423,21.9079,21.9354,67200.0
2007-07-23 12:40:00,31.87,31.91,31.86,31.88,116000.0,21.9423,21.9699,21.9354,21.9492,116000.0
2007-07-23 12:45:00,31.87,31.88,31.85,31.88,55600.0,21.9423,21.9492,21.9286,21.9492,55600.0
2007-07-23 12:50:00,31.89,31.91,31.89,31.89,57200.0,21.9561,21.9699,21.9561,21.9561,57200.0
2007-07-23 12:55:00,31.89,31.9,31.83,31.86,50800.0,21.9561,21.963,21.9148,21.9354,50800.0
2007-07-23 13:00:00,31.87,31.9,31.86,31.89,79600.0,21.9423,21.963,21.9354,21.9561,79600.0
2007-07-23 13:05:00,31.9,31.92,31.86,31.87,79600.0,21.963,21.9768,21.9354,21.9423,79600.0
2007-07-23 13:10:00,31.87,31.88,31.83,31.87,78000.0,21.9423,21.9492,21.9148,21.9423,78000.0
2007-07-23 13:15:00,31.87,31.88,31.82,31.82,58800.0,21.9423,21.9492,21.9079,21.9079,58800.0
2007-07-23 13:20:00,31.82,31.84,31.82,31.83,56400.0,21.9079,21.9217,21.9079,21.9148,56400.0
2007-07-23 13:25:00,31.82,31.83,31.78,31.81,78400.0,21.9079,21.9148,21.8804,21.901,78400.0
2007-07-23 13:30:00,31.81,31.84,31.8,31.81,28800.0,21.901,21.9217,21.8941,21.901,28800.0
2007-07-23 13:35:00,31.81,31.86,31.8,31.83,37200.0,21.901,21.9354,21.8941,21.9148,37200.0
2007-07-23 13:40:00,31.83,31.89,31.82,31.84,55200.0,21.9148,21.9561,21.9079,21.9217,55200.0
2007-07-23 13:45:00,31.84,31.86,31.84,31.84,26000.0,21.9217,21.9354,21.9217,21.9217,26000.0
2007-07-23 13:50:00,31.85,31.88,31.84,31.85,26800.0,21.9286,21.9492,21.9217,21.9286,26800.0
2007-07-23 13:55:00,31.84,31.85,31.8,31.85,42400.0,21.9217,21.9286,21.8941,21.9286,42400.0
2007-07-23 14:00:00,31.85,31.88,31.82,31.85,76000.0,21.9286,21.9492,21.9079,21.9286,76000.0
2007-07-23 14:05:00,31.85,31.85,31.8,31.82,58000.0,21.9286,21.9286,21.8941,21.9079,58000.0
2007-07-23 14:10:00,31.82,31.82,31.75,31.77,53200.0,21.9079,21.9079,21.8597,21.8735,53200.0
2007-07-23 14:15:00,31.78,31.83,31.76,31.77,63200.0,21.8804,21.9148,21.8666,21.8735,63200.0
2007-07-23 14:20:00,31.77,31.8,31.75,31.78,47600.0,21.8735,21.8941,21.8597,21.8804,47600.0
2007-07-23 14:25:00,31.78,31.79,31.73,31.74,112000.0,21.8804,21.8873,21.8459,21.8528,112000.0
2007-07-23 14:30:00,31.75,31.82,31.75,31.76,30000.0,21.8597,21.9079,21.8597,21.8666,30000.0
2007-07-23 14:35:00,31.77,31.81,31.75,31.76,92000.0,21.8735,21.901,21.8597,21.8666,92000.0
2007-07-23 14:40:00,31.76,31.8,31.74,31.78,64800.0,21.8666,21.8941,21.8528,21.8804,64800.0
2007-07-23 14:45:00,31.78,31.84,31.78,31.83,88800.0,21.8804,21.9217,21.8804,21.9148,88800.0
2007-07-23 14:50:00,31.83,31.83,31.78,31.78,75600.0,21.9148,21.9148,21.8804,21.8804,75600.0
2007-07-23 14:55:00,31.78,31.8,31.76,31.77,44000.0,21.8804,21.8941,21.8666,21.8735,44000.0
2007-07-23 15:00:00,31.76,31.8,31.73,31.74,65200.0,21.8666,21.8941,21.8459,21.8528,65200.0
2007-07-23 15:05:00,31.74,31.78,31.73,31.76,58400.0,21.8528,21.8804,21.8459,21.8666,58400.0
2007-07-23 15:10:00,31.77,31.79,31.73,31.77,66400.0,21.8735,21.8873,21.8459,21.8735,66400.0
2007-07-23 15:15:00,31.77,31.8,31.74,31.8,149200.0,21.8735,21.8941,21.8528,21.8941,149200.0
2007-07-23 15:20:00,31.8,31.87,31.79,31.87,65600.0,21.8941,21.9423,21.8873,21.9423,65600.0
2007-07-23 15:25:00,31.86,31.87,31.84,31.86,121200.0,21.9354,21.9423,21.9217,21.9354,121200.0
2007-07-23 15:30:00,31.86,31.86,31.84,31.84,84400.0,21.9354,21.9354,21.9217,21.9217,84400.0
2007-07-23 15:35:00,31.84,31.84,31.79,31.82,151600.0,21.9217,21.9217,21.8873,21.9079,151600.0
2007-07-23 15:40:00,31.83,31.83,31.8,31.82,84800.0,21.9148,21.9148,21.8941,21.9079,84800.0
2007-07-23 15:45:00,31.82,31.85,31.73,31.84,213600.0,21.9079,21.9286,21.8459,21.9217,213600.0
2007-07-23 15:50:00,31.85,31.86,31.79,31.82,106800.0,21.9286,21.9354,21.8873,21.9079,106800.0
2007-07-23 15:55:00,31.82,31.83,31.77,31.79,168800.0,21.9079,21.9148,21.8735,21.8873,168800.0
2007-07-24 09:30:00,30.74,31.45,30.74,31.42,167600.0,21.1643,21.6532,21.1643,21.6325,167600.0
2007-07-24 09:35:00,31.41,31.61,31.39,31.43,455200.0,21.6256,21.7633,21.6119,21.6394,455200.0
2007-07-24 09:40:00,31.44,31.47,31.38,31.42,273200.0,21.6463,21.6669,21.605,21.6325,273200.0
2007-07-24 09:45:00,31.42,31.45,31.38,31.38,278400.0,21.6325,21.6532,21.605,21.605,278400.0
2007-07-24 09:50:00,31.38,31.46,31.35,31.43,291200.0,21.605,21.66,21.5843,21.6394,291200.0
2007-07-24 09:55:00,31.43,31.48,31.42,31.48,198800.0,21.6394,21.6738,21.6325,21.6738,198800.0
2007-07-24 10:00:00,31.48,31.61,31.47,31.6,184000.0,21.6738,21.7633,21.6669,21.7564,184000.0
2007-07-24 10:05:00,31.6,31.6,31.54,31.56,195600.0,21.7564,21.7564,21.7151,21.7289,195600.0
2007-07-24 10:10:00,31.56,31.58,31.52,31.54,92000.0,21.7289,21.7427,21.7014,21.7151,92000.0
2007-07-24 10:15:00,31.54,31.57,31.54,31.56,117200.0,21.7151,21.7358,21.7151,21.7289,117200.0
2007-07-24 10:20:00,31.56,31.66,31.56,31.61,222400.0,21.7289,21.7977,21.7289,21.7633,222400.0
2007-07-24 10:25:00,31.61,31.64,31.58,31.61,173200.0,21.7633,21.784,21.7427,21.7633,173200.0
2007-07-24 10:30:00,31.61,31.65,31.58,31.65,154800.0,21.7633,21.7909,21.7427,21.7909,154800.0
2007-07-24 10:35:00,31.65,31.84,31.65,31.84,148400.0,21.7909,21.9217,21.7909,21.9217,148400.0
2007-07-24 10:40:00,31.82,31.86,31.77,31.77,258400.0,21.9079,21.9354,21.8735,21.8735,258400.0
2007-07-24 10:45:00,31.79,31.79,31.66,31.66,141200.0,21.8873,21.8873,21.7977,21.7977,141200.0
2007-07-24 10:50:00,31.66,31.7,31.65,31.69,103200.0,21.7977,21.8253,21.7909,21.8184,103200.0
2007-07-24 10:55:00,31.69,31.79,31.68,31.77,133200.0,21.8184,21.8873,21.8115,21.8735,133200.0
2007-07-24 11:00:00,31.77,31.77,31.71,31.73,78800.0,21.8735,21.8735,21.8322,21.8459,78800.0
2007-07-24 11:05:00,31.73,31.76,31.72,31.75,77600.0,21.8459,21.8666,21.8391,21.8597,77600.0
2007-07-24 11:10:00,31.75,31.78,31.73,31.78,92000.0,21.8597,21.8804,21.8459,21.8804,92000.0
2007-07-24 11:15:00,31.78,31.91,31.78,31.85,146800.0,21.8804,21.9699,21.8804,21.9286,146800.0
2007-07-24 11:20:00,31.85,31.86,31.78,31.84,103200.0,21.9286,21.9354,21.8804,21.9217,103200.0
2007-07-24 11:25:00,31.82,31.83,31.75,31.76,72800.0,21.9079,21.9148,21.8597,21.8666,72800.0
2007-07-24 11:30:00,31.75,31.75,31.7,31.72,104400.0,21.8597,21.8597,21.8253,21.8391,104400.0
2007-07-24 11:35:00,31.72,31.75,31.7,31.71,112000.0,21.8391,21.8597,21.8253,21.8322,112000.0
2007-07-24 11:40:00,31.71,31.71,31.67,31.7,120400.0,21.8322,21.8322,21.8046,21.8253,120400.0
2007-07-24 11:45:00,31.71,31.71,31.64,31.67,105600.0,21.8322,21.8322,21.784,21.8046,105600.0
2007-07-24 11:50:00,31.66,31.68,31.63,31.68,130000.0,21.7977,21.8115,21.7771,21.8115,130000.0
2007-07-24 11:55:00,31.67,31.68,31.64,31.65,106400.0,21.8046,21.8115,21.784,21.7909,106400.0
2007-07-24 12:00:00,31.65,31.65,31.56,31.58,202400.0,21.7909,21.7909,21.7289,21.7427,202400.0
2007-07-24 12:05:00,31.58,31.58,31.53,31.53,107600.0,21.7427,21.7427,21.7082,21.7082,107600.0
2007-07-24 12:10:00,31.54,31.6,31.51,31.59,148800.0,21.7151,21.7564,21.6945,21.7496,148800.0
2007-07-24 12:15:00,31.58,31.61,31.58,31.6,54400.0,21.7427,21.7633,21.7427,21.7564,54400.0
2007-07-24 12:20:00,31.59,31.63,31.59,31.61,124000.0,21.7496,21.7771,21.7496,21.7633,124000.0
2007-07-24 12:25:00,31.61,31.68,31.61,31.67,82000.0,21.7633,21.8115,21.7633,21.8046,82000.0
2007-07-24 12:30:00,31.68,31.73,31.67,31.72,84400.0,21.8115,21.8459,21.8046,21.8391,84400.0
2007-07-24 12:35:00,31.72,31.73,31.68,31.7,85200.0,21.8391,21.8459,21.8115,21.8253,85200.0
2007-07-24 12:40:00,31.7,31.7,31.66,31.68,46800.0,21.8253,21.8253,21.7977,21.8115,46800.0
2007-07-24 12:45:00,31.69,31.69,31.65,31.65,50400.0,21.8184,21.8184,21.7909,21.7909,50400.0
2007-07-24 12:50:00,31.65,31.65,31.62,31.64,109200.0,21.7909,21.7909,21.7702,21.784,109200.0
2007-07-24 12:55:00,31.64,31.66,31.62,31.62,114400.0,21.784,21.7977,21.7702,21.7702,114400.0
2007-07-24 13:00:00,31.62,31.66,31.61,31.61,76800.0,21.7702,21.7977,21.7633,21.7633,76800.0
2007-07-24 13:05:00,31.61,31.62,31.56,31.58,97200.0,21.7633,21.7702,21.7289,21.7427,97200.0
2007-07-24 13:10:00,31.6,31.61,31.57,31.59,54400.0,21.7564,21.7633,21.7358,21.7496,54400.0
2007-07-24 13:15:00,31.58,31.89,31.55,31.61,105600.0,21.7427,21.9561,21.722,21.7633,105600.0
2007-07-24 13:20:00,31.61,31.62,31.58,31.61,56000.0,21.7633,21.7702,21.7427,21.7633,56000.0
2007-07-24 13:25:00,31.62,31.66,31.62,31.62,60000.0,21.7702,21.7977,21.7702,21.7702,60000.0
2007-07-24 13:30:00,31.62,31.68,31.61,31.68,66400.0,21.7702,21.8115,21.7633,21.8115,66400.0
2007-07-24 13:35:00,31.68,31.68,31.64,31.65,127200.0,21.8115,21.8115,21.784,21.7909,127200.0
2007-07-24 13:40:00,31.65,31.67,31.63,31.63,65600.0,21.7909,21.8046,21.7771,21.7771,65600.0
2007-07-24 13:45:00,31.64,31.7,31.61,31.63,120400.0,21.784,21.8253,21.7633,21.7771,120400.0
2007-07-24 13:50:00,31.61,31.61,31.54,31.55,94800.0,21.7633,21.7633,21.7151,21.722,94800.0
2007-07-24 13:55:00,31.55,31.58,31.52,31.56,60400.0,21.722,21.7427,21.7014,21.7289,60400.0
2007-07-24 14:00:00,31.56,31.57,31.53,31.54,88400.0,21.7289,21.7358,21.7082,21.7151,88400.0
2007-07-24 14:05:00,31.54,31.58,31.53,31.56,66400.0,21.7151,21.7427,21.7082,21.7289,66400.0
2007-07-24 14:10:00,31.56,31.58,31.55,31.57,77600.0,21.7289,21.7427,21.722,21.7358,77600.0
2007-07-24 14:15:00,31.57,31.61,31.54,31.57,144000.0,21.7358,21.7633,21.7151,21.7358,144000.0
2007-07-24 14:20:00,31.57,31.58,31.54,31.56,78400.0,21.7358,21.7427,21.7151,21.7289,78400.0
2007-07-24 14:25:00,31.56,31.59,31.54,31.58,96000.0,21.7289,21.7496,21.7151,21.7427,96000.0
2007-07-24 14:30:00,31.58,31.6,31.55,31.55,103200.0,21.7427,21.7564,21.722,21.722,103200.0
2007-07-24 14:35:00,31.55,31.56,31.44,31.45,266400.0,21.722,21.7289,21.6463,21.6532,266400.0
2007-07-24 14:40:00,31.44,31.5,31.4,31.48,283600.0,21.6463,21.6876,21.6187,21.6738,283600.0
2007-07-24 14:45:00,31.48,31.5,31.45,31.49,101600.0,21.6738,21.6876,21.6532,21.6807,101600.0
2007-07-24 14:50:00,31.49,31.5,31.43,31.47,111600.0,21.6807,21.6876,21.6394,21.6669,111600.0
2007-07-24 14:55:00,31.47,31.48,31.43,31.43,135200.0,21.6669,21.6738,21.6394,21.6394,135200.0
2007-07-24 15:00:00,31.44,31.45,31.35,31.37,263200.0,21.6463,21.6532,21.5843,21.5981,263200.0
2007-07-24 15:05:00,31.37,31.39,31.32,31.34,208400.0,21.5981,21.6119,21.5637,21.5774,208400.0
2007-07-24 15:10:00,31.34,31.37,31.32,31.33,133600.0,21.5774,21.5981,21.5637,21.5705,133600.0
2007-07-24 15:15:00,31.33,31.36,31.31,31.34,260800.0,21.5705,21.5912,21.5568,21.5774,260800.0
2007-07-24 15:20:00,31.34,31.35,31.24,31.27,345600.0,21.5774,21.5843,21.5086,21.5292,345600.0
2007-07-24 15:25:00,31.26,31.27,31.19,31.2,360000.0,21.5223,21.5292,21.4742,21.481,360000.0
2007-07-24 15:30:00,31.2,31.25,31.18,31.23,218000.0,21.481,21.5155,21.4673,21.5017,218000.0
2007-07-24 15:35:00,31.24,31.29,31.23,31.25,242400.0,21.5086,21.543,21.5017,21.5155,242400.0
2007-07-24 15:40:00,31.24,31.25,31.18,31.2,425200.0,21.5086,21.5155,21.4673,21.481,425200.0
2007-07-24 15:45:00,31.2,31.26,31.19,31.25,130400.0,21.481,21.5223,21.4742,21.5155,130400.0
2007-07-24 15:50:00,31.25,31.27,31.21,31.26,230800.0,21.5155,21.5292,21.4879,21.5223,230800.0
2007-07-24 15:55:00,31.27,31.29,31.25,31.27,179600.0,21.5292,21.543,21.5155,21.5292,179600.0
2007-07-25 09:30:00,31.5,31.61,31.4,31.61,122000.0,21.6876,21.7633,21.6187,21.7633,122000.0
2007-07-25 09:35:00,31.6,31.67,31.52,31.66,168400.0,21.7564,21.8046,21.7014,21.7977,168400.0
2007-07-25 09:40:00,31.63,31.95,31.63,31.87,267600.0,21.7771,21.9974,21.7771,21.9423,267600.0
2007-07-25 09:45:00,31.88,31.95,31.69,31.71,227600.0,21.9492,21.9974,21.8184,21.8322,227600.0
2007-07-25 09:50:00,31.7,31.71,31.59,31.67,206400.0,21.8253,21.8322,21.7496,21.8046,206400.0
2007-07-25 09:55:00,31.65,31.66,31.56,31.59,86400.0,21.7909,21.7977,21.7289,21.7496,86400.0
2007-07-25 10:00:00,31.55,31.63,31.4,31.41,238000.0,21.722,21.7771,21.6187,21.6256,238000.0
2007-07-25 10:05:00,31.4,31.47,31.23,31.42,422800.0,21.6187,21.6669,21.5017,21.6325,422800.0
2007-07-25 10:10:00,31.44,31.5,31.35,31.36,207600.0,21.6463,21.6876,21.5843,21.5912,207600.0
2007-07-25 10:15:00,31.38,31.38,31.33,31.35,59200.0,21.605,21.605,21.5705,21.5843,59200.0
2007-07-25 10:20:00,31.34,31.34,31.25,31.27,81600.0,21.5774,21.5774,21.5155,21.5292,81600.0
2007-07-25 10:25:00,31.26,31.34,31.22,31.31,202400.0,21.5223,21.5774,21.4948,21.5568,202400.0
2007-07-25 10:30:00,31.31,31.33,31.22,31.24,195600.0,21.5568,21.5705,21.4948,21.5086,195600.0
2007-07-25 10:35:00,31.24,31.31,31.18,31.23,168000.0,21.5086,21.5568,21.4673,21.5017,168000.0
2007-07-25 10:40:00,31.22,31.24,31.01,31.02,208400.0,21.4948,21.5086,21.3502,21.3571,208400.0
2007-07-25 10:45:00,31.02,31.03,30.79,30.86,252800.0,21.3571,21.364,21.1988,21.247,252800.0
2007-07-25 10:50:00,30.88,31.0,30.85,30.99,240800.0,21.2607,21.3433,21.2401,21.3365,240800.0
2007-07-25 10:55:00,30.99,31.08,30.97,31.07,255600.0,21.3365,21.3984,21.3227,21.3915,255600.0
2007-07-25 11:00:00,31.09,31.13,31.03,31.08,199200.0,21.4053,21.4328,21.364,21.3984,199200.0
2007-07-25 11:05:00,31.13,31.2,31.11,31.19,128000.0,21.4328,21.481,21.4191,21.4742,128000.0
2007-07-25 11:10:00,31.19,31.21,31.1,31.1,86400.0,21.4742,21.4879,21.4122,21.4122,86400.0
2007-07-25 11:15:00,31.1,31.11,30.93,30.96,233600.0,21.4122,21.4191,21.2951,21.3158,233600.0
2007-07-25 11:20:00,30.95,31.08,30.93,31.06,171200.0,21.3089,21.3984,21.2951,21.3847,171200.0
2007-07-25 11:25:00,31.06,31.13,31.02,31.07,124400.0,21.3847,21.4328,21.3571,21.3915,124400.0
2007-07-25 11:30:00,31.09,31.13,31.08,31.08,200000.0,21.4053,21.4328,21.3984,21.3984,200000.0
2007-07-25 11:35:00,31.09,31.11,30.97,30.99,230800.0,21.4053,21.4191,21.3227,21.3365,230800.0
2007-07-25 11:40:00,30.98,31.1,30.97,31.07,188400.0,21.3296,21.4122,21.3227,21.3915,188400.0
2007-07-25 11:45:00,31.07,31.09,31.01,31.04,114000.0,21.3915,21.4053,21.3502,21.3709,114000.0
2007-07-25 11:50:00,31.05,31.1,31.02,31.09,136800.0,21.3778,21.4122,21.3571,21.4053,136800.0
2007-07-25 11:55:00,31.1,31.13,31.07,31.09,84800.0,21.4122,21.4328,21.3915,21.4053,84800.0
2007-07-25 12:00:00,31.08,31.1,31.02,31.06,89200.0,21.3984,21.4122,21.3571,21.3847,89200.0
2007-07-25 12:05:00,31.06,31.06,31.0,31.04,71200.0,21.3847,21.3847,21.3433,21.3709,71200.0
2007-07-25 12:10:00,31.04,31.1,31.04,31.07,64400.0,21.3709,21.4122,21.3709,21.3915,64400.0
2007-07-25 12:15:00,31.07,31.1,31.03,31.03,68000.0,21.3915,21.4122,21.364,21.364,68000.0
2007-07-25 12:20:00,31.04,31.07,31.03,31.07,70400.0,21.3709,21.3915,21.364,21.3915,70400.0
2007-07-25 12:25:00,31.07,31.12,31.07,31.12,75600.0,21.3915,21.426,21.3915,21.426,75600.0
2007-07-25 12:30:00,31.13,31.14,31.08,31.13,135200.0,21.4328,21.4397,21.3984,21.4328,135200.0
2007-07-25 12:35:00,31.13,31.13,31.1,31.1,38800.0,21.4328,21.4328,21.4122,21.4122,38800.0
2007-07-25 12:40:00,31.1,31.11,31.05,31.05,106800.0,21.4122,21.4191,21.3778,21.3778,106800.0
2007-07-25 12:45:00,31.04,31.07,31.04,31.06,86800.0,21.3709,21.3915,21.3709,21.3847,86800.0
2007-07-25 12:50:00,31.06,31.06,31.01,31.02,68000.0,21.3847,21.3847,21.3502,21.3571,68000.0
2007-07-25 12:55:00,31.02,31.06,31.0,31.02,62400.0,21.3571,21.3847,21.3433,21.3571,62400.0
2007-07-25 13:00:00,31.01,31.06,31.0,31.04,80000.0,21.3502,21.3847,21.3433,21.3709,80000.0
2007-07-25 13:05:00,31.05,31.06,31.02,31.02,88800.0,21.3778,21.3847,21.3571,21.3571,88800.0
2007-07-25 13:10:00,31.02,31.03,30.9,30.92,150800.0,21.3571,21.364,21.2745,21.2883,150800.0
2007-07-25 13:15:00,30.92,30.95,30.88,30.88,107600.0,21.2883,21.3089,21.2607,21.2607,107600.0
2007-07-25 13:20:00,30.87,30.9,30.85,30.88,114000.0,21.2538,21.2745,21.2401,21.2607,114000.0
2007-07-25 13:25:00,30.87,30.93,30.84,30.85,118800.0,21.2538,21.2951,21.2332,21.2401,118800.0
2007-07-25 13:30:00,30.84,30.84,30.66,30.68,273600.0,21.2332,21.2332,21.1093,21.123,273600.0
2007-07-25 13:35:00,30.67,30.67,30.61,30.67,262400.0,21.1161,21.1161,21.0748,21.1161,262400.0
2007-07-25 13:40:00,30.67,30.67,30.51,30.53,447200.0,21.1161,21.1161,21.006,21.0197,447200.0
2007-07-25 13:45:00,30.56,30.56,30.48,30.48,252000.0,21.0404,21.0404,20.9853,20.9853,252000.0
2007-07-25 13:50:00,30.48,30.5,30.27,30.28,386000.0,20.9853,20.9991,20.8407,20.8476,386000.0
2007-07-25 13:55:00,30.29,30.42,30.29,30.35,227600.0,20.8545,20.944,20.8545,20.8958,227600.0
2007-07-25 14:00:00,30.34,30.42,30.33,30.36,235600.0,20.8889,20.944,20.882,20.9027,235600.0
2007-07-25 14:05:00,30.37,30.4,30.34,30.37,220000.0,20.9096,20.9302,20.8889,20.9096,220000.0
2007-07-25 14:10:00,30.37,30.42,30.35,30.39,166000.0,20.9096,20.944,20.8958,20.9234,166000.0
2007-07-25 14:15:00,30.38,30.49,30.37,30.43,137600.0,20.9165,20.9922,20.9096,20.9509,137600.0
2007-07-25 14:20:00,30.44,30.55,30.42,30.55,167600.0,20.9578,21.0335,20.944,21.0335,167600.0
2007-07-25 14:25:00,30.54,30.58,30.41,30.58,194000.0,21.0266,21.0542,20.9371,21.0542,194000.0
2007-07-25 14:30:00,30.57,30.58,30.5,30.52,232400.0,21.0473,21.0542,20.9991,21.0129,232400.0
2007-07-25 14:35:00,30.51,30.54,30.47,30.51,279600.0,21.006,21.0266,20.9784,21.006,279600.0
2007-07-25 14:40:00,30.52,30.52,30.47,30.48,94400.0,21.0129,21.0129,20.9784,20.9853,94400.0
2007-07-25 14:45:00,30.48,30.56,30.48,30.51,111600.0,20.9853,21.0404,20.9853,21.006,111600.0
2007-07-25 14:50:00,30.51,30.53,30.48,30.48,99600.0,21.006,21.0197,20.9853,20.9853,99600.0
2007-07-25 14:55:00,30.48,30.52,30.42,30.5,272000.0,20.9853,21.0129,20.944,20.9991,272000.0
2007-07-25 15:00:00,30.5,30.65,30.47,30.61,262800.0,20.9991,21.1024,20.9784,21.0748,262800.0
2007-07-25 15:05:00,30.61,30.65,30.57,30.59,283200.0,21.0748,21.1024,21.0473,21.0611,283200.0
2007-07-25 15:10:00,30.6,30.78,30.59,30.77,370400.0,21.0679,21.1919,21.0611,21.185,370400.0
2007-07-25 15:15:00,30.77,30.87,30.65,30.69,603200.0,21.185,21.2538,21.1024,21.1299,603200.0
2007-07-25 15:20:00,30.7,30.73,30.66,30.69,163200.0,21.1368,21.1574,21.1093,21.1299,163200.0
2007-07-25 15:25:00,30.69,30.72,30.67,30.69,115600.0,21.1299,21.1506,21.1161,21.1299,115600.0
2007-07-25 15:30:00,30.7,30.74,30.69,30.74,252400.0,21.1368,21.1643,21.1299,21.1643,252400.0
2007-07-25 15:35:00,30.74,30.79,30.72,30.74,218800.0,21.1643,21.1988,21.1506,21.1643,218800.0
2007-07-25 15:40:00,30.74,30.76,30.72,30.74,233600.0,21.1643,21.1781,21.1506,21.1643,233600.0
2007-07-25 15:45:00,30.75,30.75,30.72,30.75,197600.0,21.1712,21.1712,21.1506,21.1712,197600.0
2007-07-25 15:50:00,30.75,30.78,30.74,30.75,212400.0,21.1712,21.1919,21.1643,21.1712,212400.0
2007-07-25 15:55:00,30.75,30.75,30.69,30.7,408000.0,21.1712,21.1712,21.1299,21.1368,408000.0
2007-07-26 09:30:00,30.08,30.14,29.89,30.05,403200.0,20.7099,20.7512,20.5791,20.6893,403200.0
2007-07-26 09:35:00,30.05,30.06,29.93,30.0,326800.0,20.6893,20.6962,20.6067,20.6548,326800.0
2007-07-26 09:40:00,30.0,30.04,29.95,30.0,246400.0,20.6548,20.6824,20.6204,20.6548,246400.0
2007-07-26 09:45:00,30.0,30.03,29.95,30.02,199600.0,20.6548,20.6755,20.6204,20.6686,199600.0
2007-07-26 09:50:00,30.03,30.16,30.0,30.15,207600.0,20.6755,20.765,20.6548,20.7581,207600.0
2007-07-26 09:55:00,30.14,30.19,30.09,30.12,164400.0,20.7512,20.7857,20.7168,20.7375,164400.0
2007-07-26 10:00:00,30.12,30.18,30.09,30.12,171200.0,20.7375,20.7788,20.7168,20.7375,171200.0
2007-07-26 10:05:00,30.11,30.11,30.03,30.11,215600.0,20.7306,20.7306,20.6755,20.7306,215600.0
2007-07-26 10:10:00,30.11,30.22,30.08,30.19,117600.0,20.7306,20.8063,20.7099,20.7857,117600.0
2007-07-26 10:15:00,30.19,30.24,30.06,30.07,1595600.0,20.7857,20.8201,20.6962,20.703,1595600.0
2007-07-26 10:20:00,30.08,30.15,30.06,30.1,172400.0,20.7099,20.7581,20.6962,20.7237,172400.0
2007-07-26 10:25:00,30.1,30.1,30.03,30.06,131600.0,20.7237,20.7237,20.6755,20.6962,131600.0
2007-07-26 10:30:00,30.07,30.17,30.06,30.15,119600.0,20.703,20.7719,20.6962,20.7581,119600.0
2007-07-26 10:35:00,30.15,30.15,30.03,30.08,90800.0,20.7581,20.7581,20.6755,20.7099,90800.0
2007-07-26 10:40:00,30.08,30.12,30.06,30.08,86400.0,20.7099,20.7375,20.6962,20.7099,86400.0
2007-07-26 10:45:00,30.08,30.16,30.07,30.11,132400.0,20.7099,20.765,20.703,20.7306,132400.0
2007-07-26 10:50:00,30.11,30.14,30.1,30.1,94800.0,20.7306,20.7512,20.7237,20.7237,94800.0
2007-07-26 10:55:00,30.1,30.14,30.08,30.11,108000.0,20.7237,20.7512,20.7099,20.7306,108000.0
2007-07-26 11:00:00,30.12,30.18,30.09,30.16,202000.0,20.7375,20.7788,20.7168,20.765,202000.0
2007-07-26 11:05:00,30.16,30.21,30.13,30.18,236000.0,20.765,20.7994,20.7444,20.7788,236000.0
2007-07-26 11:10:00,30.17,30.22,30.17,30.21,190000.0,20.7719,20.8063,20.7719,20.7994,190000.0
2007-07-26 11:15:00,30.21,30.21,30.08,30.17,232800.0,20.7994,20.7994,20.7099,20.7719,232800.0
2007-07-26 11:20:00,30.17,30.19,30.1,30.14,144000.0,20.7719,20.7857,20.7237,20.7512,144000.0
2007-07-26 11:25:00,30.13,30.15,30.07,30.11,161200.0,20.7444,20.7581,20.703,20.7306,161200.0
2007-07-26 11:30:00,30.11,30.11,30.0,30.07,318000.0,20.7306,20.7306,20.6548,20.703,318000.0
2007-07-26 11:35:00,30.07,30.11,30.05,30.11,118800.0,20.703,20.7306,20.6893,20.7306,118800.0
2007-07-26 11:40:00,30.09,30.15,30.08,30.13,86400.0,20.7168,20.7581,20.7099,20.7444,86400.0
2007-07-26 11:45:00,30.12,30.12,30.01,30.02,200800.0,20.7375,20.7375,20.6617,20.6686,200800.0
2007-07-26 11:50:00,30.01,30.04,30.0,30.02,95600.0,20.6617,20.6824,20.6548,20.6686,95600.0
2007-07-26 11:55:00,30.03,30.13,30.03,30.07,134800.0,20.6755,20.7444,20.6755,20.703,134800.0
2007-07-26 12:00:00,30.06,30.08,29.99,30.0,99600.0,20.6962,20.7099,20.648,20.6548,99600.0
2007-07-26 12:05:00,29.99,30.0,29.88,29.94,180000.0,20.648,20.6548,20.5722,20.6135,180000.0
2007-07-26 12:10:00,29.94,29.99,29.86,29.97,176800.0,20.6135,20.648,20.5585,20.6342,176800.0
2007-07-26 12:15:00,29.97,30.06,29.96,30.06,173200.0,20.6342,20.6962,20.6273,20.6962,173200.0
2007-07-26 12:20:00,30.06,30.08,29.95,29.97,214000.0,20.6962,20.7099,20.6204,20.6342,214000.0
2007-07-26 12:25:00,29.97,30.01,29.93,29.93,134400.0,20.6342,20.6617,20.6067,20.6067,134400.0
2007-07-26 12:30:00,29.95,29.95,29.8,29.82,258000.0,20.6204,20.6204,20.5171,20.5309,258000.0
2007-07-26 12:35:00,29.82,29.82,29.7,29.81,269600.0,20.5309,20.5309,20.4483,20.524,269600.0
2007-07-26 12:40:00,29.8,29.81,29.59,29.62,517200.0,20.5171,20.524,20.3726,20.3932,517200.0
2007-07-26 12:45:00,29.61,29.67,29.56,29.67,232800.0,20.3863,20.4276,20.3519,20.4276,232800.0
2007-07-26 12:50:00,29.67,29.71,29.65,29.7,138000.0,20.4276,20.4552,20.4139,20.4483,138000.0
2007-07-26 12:55:00,29.71,29.9,29.7,29.83,189600.0,20.4552,20.586,20.4483,20.5378,189600.0
2007-07-26 13:00:00,29.84,29.88,29.77,29.84,108000.0,20.5447,20.5722,20.4965,20.5447,108000.0
2007-07-26 13:05:00,29.84,29.9,29.83,29.88,236400.0,20.5447,20.586,20.5378,20.5722,236400.0
2007-07-26 13:10:00,29.89,30.04,29.88,30.03,132000.0,20.5791,20.6824,20.5722,20.6755,132000.0
2007-07-26 13:15:00,30.04,30.08,29.99,30.0,235200.0,20.6824,20.7099,20.648,20.6548,235200.0
2007-07-26 13:20:00,30.0,30.04,29.96,30.0,156000.0,20.6548,20.6824,20.6273,20.6548,156000.0
2007-07-26 13:25:00,30.0,30.03,29.96,30.0,225600.0,20.6548,20.6755,20.6273,20.6548,225600.0
2007-07-26 13:30:00,30.0,30.04,29.98,30.0,113200.0,20.6548,20.6824,20.6411,20.6548,113200.0
2007-07-26 13:35:00,30.0,30.0,29.96,29.96,105200.0,20.6548,20.6548,20.6273,20.6273,105200.0
2007-07-26 13:40:00,29.96,29.96,29.9,29.96,104800.0,20.6273,20.6273,20.586,20.6273,104800.0
2007-07-26 13:45:00,29.98,30.05,29.97,30.0,154000.0,20.6411,20.6893,20.6342,20.6548,154000.0
2007-07-26 13:50:00,30.0,30.05,29.87,29.89,289600.0,20.6548,20.6893,20.5653,20.5791,289600.0
2007-07-26 13:55:00,29.88,29.88,29.78,29.8,146400.0,20.5722,20.5722,20.5034,20.5171,146400.0
2007-07-26 14:00:00,29.81,29.92,29.81,29.81,139600.0,20.524,20.5998,20.524,20.524,139600.0
2007-07-26 14:05:00,29.81,29.85,29.75,29.79,235200.0,20.524,20.5516,20.4827,20.5103,235200.0
2007-07-26 14:10:00,29.79,29.86,29.72,29.74,191200.0,20.5103,20.5585,20.4621,20.4758,191200.0
2007-07-26 14:15:00,29.72,29.87,29.7,29.86,231200.0,20.4621,20.5653,20.4483,20.5585,231200.0
2007-07-26 14:20:00,29.86,29.86,29.63,29.63,288800.0,20.5585,20.5585,20.4001,20.4001,288800.0
2007-07-26 14:25:00,29.63,29.74,29.61,29.73,232800.0,20.4001,20.4758,20.3863,20.469,232800.0
2007-07-26 14:30:00,29.73,29.84,29.72,29.79,89200.0,20.469,20.5447,20.4621,20.5103,89200.0
2007-07-26 14:35:00,29.79,29.79,29.71,29.78,104800.0,20.5103,20.5103,20.4552,20.5034,104800.0
2007-07-26 14:40:00,29.78,29.82,29.72,29.73,169200.0,20.5034,20.5309,20.4621,20.469,169200.0
2007-07-26 14:45:00,29.72,29.79,29.66,29.66,174800.0,20.4621,20.5103,20.4208,20.4208,174800.0
2007-07-26 14:50:00,29.67,29.76,29.61,29.76,197200.0,20.4276,20.4896,20.3863,20.4896,197200.0
2007-07-26 14:55:00,29.75,29.87,29.71,29.82,216800.0,20.4827,20.5653,20.4552,20.5309,216800.0
2007-07-26 15:00:00,29.83,29.95,29.82,29.92,166000.0,20.5378,20.6204,20.5309,20.5998,166000.0
2007-07-26 15:05:00,29.92,30.04,29.89,29.97,176400.0,20.5998,20.6824,20.5791,20.6342,176400.0
2007-07-26 15:10:00,29.96,30.02,29.89,29.94,165600.0,20.6273,20.6686,20.5791,20.6135,165600.0
2007-07-26 15:15:00,29.93,30.09,29.92,30.09,200000.0,20.6067,20.7168,20.5998,20.7168,200000.0
2007-07-26 15:20:00,30.08,30.16,30.05,30.12,178000.0,20.7099,20.765,20.6893,20.7375,178000.0
2007-07-26 15:25:00,30.11,30.12,30.0,30.0,195200.0,20.7306,20.7375,20.6548,20.6548,195200.0
2007-07-26 15:30:00,30.0,30.08,29.96,30.0,272400.0,20.6548,20.7099,20.6273,20.6548,272400.0
2007-07-26 15:35:00,29.99,30.05,29.95,30.04,172400.0,20.648,20.6893,20.6204,20.6824,172400.0
2007-07-26 15:40:00,30.05,30.07,29.93,30.07,336400.0,20.6893,20.703,20.6067,20.703,336400.0
2007-07-26 15:45:00,30.07,30.1,30.01,30.06,315200.0,20.703,20.7237,20.6617,20.6962,315200.0
2007-07-26 15:50:00,30.06,30.1,30.04,30.06,434000.0,20.6962,20.7237,20.6824,20.6962,434000.0
2007-07-26 15:55:00,30.06,30.07,30.03,30.04,430000.0,20.6962,20.703,20.6755,20.6824,430000.0
2007-07-27 09:30:00,29.6,29.9,29.6,29.71,198000.0,20.3794,20.586,20.3794,20.4552,198000.0
2007-07-27 09:35:00,29.71,29.82,29.7,29.73,181600.0,20.4552,20.5309,20.4483,20.469,181600.0
2007-07-27 09:40:00,29.73,30.05,29.43,29.57,317600.0,20.469,20.6893,20.2624,20.3588,317600.0
2007-07-27 09:45:00,29.56,29.6,29.48,29.5,302400.0,20.3519,20.3794,20.2968,20.3106,302400.0
2007-07-27 09:50:00,29.5,30.05,29.47,29.53,303200.0,20.3106,20.6893,20.2899,20.3313,303200.0
2007-07-27 09:55:00,29.52,29.61,29.5,29.6,204400.0,20.3244,20.3863,20.3106,20.3794,204400.0
2007-07-27 10:00:00,29.58,29.7,29.53,29.67,230400.0,20.3657,20.4483,20.3313,20.4276,230400.0
2007-07-27 10:05:00,29.69,29.9,29.67,29.87,181600.0,20.4414,20.586,20.4276,20.5653,181600.0
2007-07-27 10:10:00,29.88,30.17,29.87,30.07,288000.0,20.5722,20.7719,20.5653,20.703,288000.0
2007-07-27 10:15:00,30.07,30.1,30.0,30.04,159200.0,20.703,20.7237,20.6548,20.6824,159200.0
2007-07-27 10:20:00,30.05,30.1,30.02,30.04,102000.0,20.6893,20.7237,20.6686,20.6824,102000.0
2007-07-27 10:25:00,30.06,30.07,29.98,30.0,184800.0,20.6962,20.703,20.6411,20.6548,184800.0
2007-07-27 10:30:00,30.0,30.06,29.88,29.91,213600.0,20.6548,20.6962,20.5722,20.5929,213600.0
2007-07-27 10:35:00,29.91,29.91,29.68,29.69,170000.0,20.5929,20.5929,20.4345,20.4414,170000.0
2007-07-27 10:40:00,29.7,29.75,29.63,29.71,128800.0,20.4483,20.4827,20.4001,20.4552,128800.0
2007-07-27 10:45:00,29.71,29.79,29.68,29.71,110000.0,20.4552,20.5103,20.4345,20.4552,110000.0
2007-07-27 10:50:00,29.71,29.74,29.61,29.65,151600.0,20.4552,20.4758,20.3863,20.4139,151600.0
2007-07-27 10:55:00,29.65,29.7,29.6,29.68,80000.0,20.4139,20.4483,20.3794,20.4345,80000.0
2007-07-27 11:00:00,29.68,29.72,29.62,29.7,122800.0,20.4345,20.4621,20.3932,20.4483,122800.0
2007-07-27 11:05:00,29.71,29.82,29.71,29.81,163600.0,20.4552,20.5309,20.4552,20.524,163600.0
2007-07-27 11:10:00,29.8,29.85,29.71,29.72,114000.0,20.5171,20.5516,20.4552,20.4621,114000.0
2007-07-27 11:15:00,29.72,29.77,29.66,29.67,217200.0,20.4621,20.4965,20.4208,20.4276,217200.0
2007-07-27 11:20:00,29.68,29.7,29.6,29.63,178400.0,20.4345,20.4483,20.3794,20.4001,178400.0
2007-07-27 11:25:00,29.63,29.69,29.54,29.56,158400.0,20.4001,20.4414,20.3381,20.3519,158400.0
2007-07-27 11:30:00,29.56,29.59,29.53,29.57,96000.0,20.3519,20.3726,20.3313,20.3588,96000.0
2007-07-27 11:35:00,29.56,29.57,29.5,29.55,103200.0,20.3519,20.3588,20.3106,20.345,103200.0
2007-07-27 11:40:00,29.55,29.61,29.5,29.53,191200.0,20.345,20.3863,20.3106,20.3313,191200.0
2007-07-27 11:45:00,29.52,29.53,29.45,29.47,103200.0,20.3244,20.3313,20.2762,20.2899,103200.0
2007-07-27 11:50:00,29.47,29.47,29.39,29.45,260400.0,20.2899,20.2899,20.2349,20.2762,260400.0
2007-07-27 11:55:00,29.44,29.52,29.38,29.4,213200.0,20.2693,20.3244,20.228,20.2417,213200.0
2007-07-27 12:00:00,29.41,29.47,29.4,29.42,240000.0,20.2486,20.2899,20.2417,20.2555,240000.0
2007-07-27 12:05:00,29.42,29.46,29.39,29.41,136800.0,20.2555,20.2831,20.2349,20.2486,136800.0
2007-07-27 12:10:00,29.43,29.45,29.38,29.38,340000.0,20.2624,20.2762,20.228,20.228,340000.0
2007-07-27 12:15:00,29.38,29.48,29.37,29.42,349600.0,20.228,20.2968,20.2211,20.2555,349600.0
2007-07-27 12:20:00,29.42,29.44,29.38,29.4,194400.0,20.2555,20.2693,20.228,20.2417,194400.0
2007-07-27 12:25:00,29.4,29.46,29.38,29.43,154400.0,20.2417,20.2831,20.228,20.2624,154400.0
2007-07-27 12:30:00,29.43,29.43,29.35,29.38,319600.0,20.2624,20.2624,20.2073,20.228,319600.0
2007-07-27 12:35:00,29.36,29.44,29.35,29.43,156800.0,20.2142,20.2693,20.2073,20.2624,156800.0
2007-07-27 12:40:00,29.43,29.48,29.42,29.47,280000.0,20.2624,20.2968,20.2555,20.2899,280000.0
2007-07-27 12:45:00,29.47,29.51,29.43,29.45,195600.0,20.2899,20.3175,20.2624,20.2762,195600.0
2007-07-27 12:50:00,29.44,29.55,29.39,29.39,138000.0,20.2693,20.345,20.2349,20.2349,138000.0
2007-07-27 12:55:00,29.4,29.49,29.39,29.47,145600.0,20.2417,20.3037,20.2349,20.2899,145600.0
2007-07-27 13:00:00,29.46,29.53,29.43,29.53,108000.0,20.2831,20.3313,20.2624,20.3313,108000.0
2007-07-27 13:05:00,29.53,29.58,29.5,29.55,161200.0,20.3313,20.3657,20.3106,20.345,161200.0
2007-07-27 13:10:00,29.54,29.59,29.53,29.58,83200.0,20.3381,20.3726,20.3313,20.3657,83200.0
2007-07-27 13:15:00,29.59,29.73,29.58,29.73,162000.0,20.3726,20.469,20.3657,20.469,162000.0
2007-07-27 13:20:00,29.73,29.74,29.63,29.64,73200.0,20.469,20.4758,20.4001,20.407,73200.0
2007-07-27 13:25:00,29.64,29.66,29.56,29.58,65600.0,20.407,20.4208,20.3519,20.3657,65600.0
2007-07-27 13:30:00,29.57,29.61,29.53,29.54,92000.0,20.3588,20.3863,20.3313,20.3381,92000.0
2007-07-27 13:35:00,29.53,29.64,29.53,29.6,190800.0,20.3313,20.407,20.3313,20.3794,190800.0
2007-07-27 13:40:00,29.59,29.68,29.59,29.68,236800.0,20.3726,20.4345,20.3726,20.4345,236800.0
2007-07-27 13:45:00,29.68,29.82,29.67,29.82,332400.0,20.4345,20.5309,20.4276,20.5309,332400.0
2007-07-27 13:50:00,29.82,29.87,29.77,29.83,202000.0,20.5309,20.5653,20.4965,20.5378,202000.0
2007-07-27 13:55:00,29.83,29.86,29.81,29.85,145600.0,20.5378,20.5585,20.524,20.5516,145600.0
2007-07-27 14:00:00,29.85,29.87,29.82,29.87,118400.0,20.5516,20.5653,20.5309,20.5653,118400.0
2007-07-27 14:05:00,29.87,29.9,29.85,29.89,119200.0,20.5653,20.586,20.5516,20.5791,119200.0
2007-07-27 14:10:00,29.89,29.93,29.83,29.86,143200.0,20.5791,20.6067,20.5378,20.5585,143200.0
2007-07-27 14:15:00,29.87,29.93,29.86,29.92,139600.0,20.5653,20.6067,20.5585,20.5998,139600.0
2007-07-27 14:20:00,29.92,29.96,29.91,29.96,173600.0,20.5998,20.6273,20.5929,20.6273,173600.0
2007-07-27 14:25:00,29.96,29.96,29.85,29.86,201600.0,20.6273,20.6273,20.5516,20.5585,201600.0
2007-07-27 14:30:00,29.85,29.86,29.75,29.76,225200.0,20.5516,20.5585,20.4827,20.4896,225200.0
2007-07-27 14:35:00,29.77,29.88,29.71,29.87,257600.0,20.4965,20.5722,20.4552,20.5653,257600.0
2007-07-27 14:40:00,29.86,30.0,29.85,29.98,204800.0,20.5585,20.6548,20.5516,20.6411,204800.0
2007-07-27 14:45:00,29.98,30.03,29.95,29.98,189600.0,20.6411,20.6755,20.6204,20.6411,189600.0
2007-07-27 14:50:00,29.98,30.13,29.97,30.13,268400.0,20.6411,20.7444,20.6342,20.7444,268400.0
2007-07-27 14:55:00,30.12,30.37,30.11,30.34,456800.0,20.7375,20.9096,20.7306,20.8889,456800.0
2007-07-27 15:00:00,30.34,30.44,30.31,30.32,476800.0,20.8889,20.9578,20.8683,20.8752,476800.0
2007-07-27 15:05:00,30.32,30.4,30.19,30.21,270800.0,20.8752,20.9302,20.7857,20.7994,270800.0
2007-07-27 15:10:00,30.2,30.21,30.11,30.19,130000.0,20.7925,20.7994,20.7306,20.7857,130000.0
2007-07-27 15:15:00,30.22,30.23,30.03,30.15,215200.0,20.8063,20.8132,20.6755,20.7581,215200.0
2007-07-27 15:20:00,30.13,30.19,30.1,30.15,303200.0,20.7444,20.7857,20.7237,20.7581,303200.0
2007-07-27 15:25:00,30.14,30.24,30.13,30.19,306000.0,20.7512,20.8201,20.7444,20.7857,306000.0
2007-07-27 15:30:00,30.18,30.22,30.11,30.13,167200.0,20.7788,20.8063,20.7306,20.7444,167200.0
2007-07-27 15:35:00,30.13,30.13,30.0,30.04,214800.0,20.7444,20.7444,20.6548,20.6824,214800.0
2007-07-27 15:40:00,30.04,30.06,29.96,29.96,212800.0,20.6824,20.6962,20.6273,20.6273,212800.0
2007-07-27 15:45:00,29.96,29.98,29.88,29.88,197600.0,20.6273,20.6411,20.5722,20.5722,197600.0
2007-07-27 15:50:00,29.9,29.92,29.82,29.85,347600.0,20.586,20.5998,20.5309,20.5516,347600.0
2007-07-27 15:55:00,29.84,29.93,29.8,29.8,619200.0,20.5447,20.6067,20.5171,20.5171,619200.0
2007-07-30 09:30:00,29.69,29.98,29.68,29.84,294000.0,20.4414,20.6411,20.4345,20.5447,294000.0
2007-07-30 09:35:00,29.79,29.86,29.61,29.68,192000.0,20.5103,20.5585,20.3863,20.4345,192000.0
2007-07-30 09:40:00,29.68,29.79,29.6,29.77,146400.0,20.4345,20.5103,20.3794,20.4965,146400.0
2007-07-30 09:45:00,29.78,29.94,29.73,29.93,113200.0,20.5034,20.6135,20.469,20.6067,113200.0
2007-07-30 09:50:00,29.93,29.94,29.89,29.89,100000.0,20.6067,20.6135,20.5791,20.5791,100000.0
2007-07-30 09:55:00,29.89,30.06,29.88,30.01,137200.0,20.5791,20.6962,20.5722,20.6617,137200.0
2007-07-30 10:00:00,30.01,30.06,29.98,30.0,69600.0,20.6617,20.6962,20.6411,20.6548,69600.0
2007-07-30 10:05:00,30.0,30.06,29.93,30.06,79600.0,20.6548,20.6962,20.6067,20.6962,79600.0
2007-07-30 10:10:00,30.05,30.14,30.04,30.1,82000.0,20.6893,20.7512,20.6824,20.7237,82000.0
2007-07-30 10:15:00,30.09,30.18,30.0,30.12,106000.0,20.7168,20.7788,20.6548,20.7375,106000.0
2007-07-30 10:20:00,30.1,30.42,30.08,30.39,209200.0,20.7237,20.944,20.7099,20.9234,209200.0
2007-07-30 10:25:00,30.4,30.41,30.2,30.28,139600.0,20.9302,20.9371,20.7925,20.8476,139600.0
2007-07-30 10:30:00,30.28,30.31,30.17,30.19,207200.0,20.8476,20.8683,20.7719,20.7857,207200.0
2007-07-30 10:35:00,30.2,30.21,30.1,30.11,226000.0,20.7925,20.7994,20.7237,20.7306,226000.0
2007-07-30 10:40:00,30.11,30.22,30.07,30.21,153200.0,20.7306,20.8063,20.703,20.7994,153200.0
2007-07-30 10:45:00,30.2,30.28,30.19,30.28,96000.0,20.7925,20.8476,20.7857,20.8476,96000.0
2007-07-30 10:50:00,30.28,30.3,30.25,30.26,151200.0,20.8476,20.8614,20.827,20.8339,151200.0
2007-07-30 10:55:00,30.27,30.31,30.19,30.2,128400.0,20.8407,20.8683,20.7857,20.7925,128400.0
2007-07-30 11:00:00,30.21,30.3,30.16,30.3,114000.0,20.7994,20.8614,20.765,20.8614,114000.0
2007-07-30 11:05:00,30.29,30.29,30.08,30.11,214000.0,20.8545,20.8545,20.7099,20.7306,214000.0
2007-07-30 11:10:00,30.1,30.1,30.0,30.06,156400.0,20.7237,20.7237,20.6548,20.6962,156400.0
2007-07-30 11:15:00,30.05,30.09,30.02,30.06,92800.0,20.6893,20.7168,20.6686,20.6962,92800.0
2007-07-30 11:20:00,30.05,30.1,30.0,30.04,121200.0,20.6893,20.7237,20.6548,20.6824,121200.0
2007-07-30 11:25:00,30.04,30.12,30.03,30.11,51200.0,20.6824,20.7375,20.6755,20.7306,51200.0
2007-07-30 11:30:00,30.12,30.12,29.98,30.03,88000.0,20.7375,20.7375,20.6411,20.6755,88000.0
2007-07-30 11:35:00,30.03,30.08,30.0,30.0,52800.0,20.6755,20.7099,20.6548,20.6548,52800.0
2007-07-30 11:40:00,30.03,30.03,29.89,29.96,164800.0,20.6755,20.6755,20.5791,20.6273,164800.0
2007-07-30 11:45:00,29.96,30.12,29.95,30.08,115600.0,20.6273,20.7375,20.6204,20.7099,115600.0
2007-07-30 11:50:00,30.08,30.19,30.04,30.19,46000.0,20.7099,20.7857,20.6824,20.7857,46000.0
2007-07-30 11:55:00,30.18,30.19,30.08,30.08,162800.0,20.7788,20.7857,20.7099,20.7099,162800.0
2007-07-30 12:00:00,30.09,30.09,30.03,30.05,71600.0,20.7168,20.7168,20.6755,20.6893,71600.0
2007-07-30 12:05:00,30.05,30.12,30.05,30.06,105200.0,20.6893,20.7375,20.6893,20.6962,105200.0
2007-07-30 12:10:00,30.06,30.09,30.03,30.04,125600.0,20.6962,20.7168,20.6755,20.6824,125600.0
2007-07-30 12:15:00,30.03,30.06,30.03,30.04,61600.0,20.6755,20.6962,20.6755,20.6824,61600.0
2007-07-30 12:20:00,30.02,30.02,29.98,30.0,42400.0,20.6686,20.6686,20.6411,20.6548,42400.0
2007-07-30 12:25:00,30.0,30.03,29.99,30.01,42000.0,20.6548,20.6755,20.648,20.6617,42000.0
2007-07-30 12:30:00,30.03,30.06,30.02,30.03,35600.0,20.6755,20.6962,20.6686,20.6755,35600.0
2007-07-30 12:35:00,30.03,30.06,30.02,30.05,49200.0,20.6755,20.6962,20.6686,20.6893,49200.0
2007-07-30 12:40:00,30.06,30.1,30.02,30.02,62800.0,20.6962,20.7237,20.6686,20.6686,62800.0
2007-07-30 12:45:00,30.03,30.07,30.01,30.06,37600.0,20.6755,20.703,20.6617,20.6962,37600.0
2007-07-30 12:50:00,30.07,30.16,30.06,30.15,87200.0,20.703,20.765,20.6962,20.7581,87200.0
2007-07-30 12:55:00,30.16,30.2,30.14,30.14,86400.0,20.765,20.7925,20.7512,20.7512,86400.0
2007-07-30 13:00:00,30.14,30.17,30.14,30.17,62000.0,20.7512,20.7719,20.7512,20.7719,62000.0
2007-07-30 13:05:00,30.17,30.24,30.17,30.24,87600.0,20.7719,20.8201,20.7719,20.8201,87600.0
2007-07-30 13:10:00,30.24,30.27,30.17,30.18,109600.0,20.8201,20.8407,20.7719,20.7788,109600.0
2007-07-30 13:15:00,30.17,30.21,30.17,30.17,62000.0,20.7719,20.7994,20.7719,20.7719,62000.0
2007-07-30 13:20:00,30.17,30.25,30.17,30.22,59200.0,20.7719,20.827,20.7719,20.8063,59200.0
2007-07-30 13:25:00,30.22,30.22,30.15,30.17,49600.0,20.8063,20.8063,20.7581,20.7719,49600.0
2007-07-30 13:30:00,30.15,30.15,30.03,30.04,78000.0,20.7581,20.7581,20.6755,20.6824,78000.0
2007-07-30 13:35:00,30.03,30.09,30.03,30.08,47200.0,20.6755,20.7168,20.6755,20.7099,47200.0
2007-07-30 13:40:00,30.07,30.23,30.07,30.23,65200.0,20.703,20.8132,20.703,20.8132,65200.0
2007-07-30 13:45:00,30.23,30.29,30.2,30.27,177200.0,20.8132,20.8545,20.7925,20.8407,177200.0
2007-07-30 13:50:00,30.28,30.29,30.2,30.23,94000.0,20.8476,20.8545,20.7925,20.8132,94000.0
2007-07-30 13:55:00,30.22,30.27,30.21,30.24,92400.0,20.8063,20.8407,20.7994,20.8201,92400.0
2007-07-30 14:00:00,30.25,30.3,30.23,30.29,60400.0,20.827,20.8614,20.8132,20.8545,60400.0
2007-07-30 14:05:00,30.29,30.29,30.19,30.25,98400.0,20.8545,20.8545,20.7857,20.827,98400.0
2007-07-30 14:10:00,30.26,30.26,30.22,30.24,86000.0,20.8339,20.8339,20.8063,20.8201,86000.0
2007-07-30 14:15:00,30.23,30.27,30.19,30.21,83600.0,20.8132,20.8407,20.7857,20.7994,83600.0
2007-07-30 14:20:00,30.21,30.24,30.21,30.21,70400.0,20.7994,20.8201,20.7994,20.7994,70400.0
2007-07-30 14:25:00,30.21,30.22,30.19,30.19,75200.0,20.7994,20.8063,20.7857,20.7857,75200.0
2007-07-30 14:30:00,30.19,30.2,30.15,30.16,44000.0,20.7857,20.7925,20.7581,20.765,44000.0
2007-07-30 14:35:00,30.16,30.17,30.15,30.16,82000.0,20.765,20.7719,20.7581,20.765,82000.0
2007-07-30 14:40:00,30.16,30.25,30.16,30.18,163600.0,20.765,20.827,20.765,20.7788,163600.0
2007-07-30 14:45:00,30.18,30.22,30.16,30.21,90400.0,20.7788,20.8063,20.765,20.7994,90400.0
2007-07-30 14:50:00,30.21,30.3,30.17,30.29,462800.0,20.7994,20.8614,20.7719,20.8545,462800.0
2007-07-30 14:55:00,30.3,30.31,30.25,30.28,114800.0,20.8614,20.8683,20.827,20.8476,114800.0
2007-07-30 15:00:00,30.28,30.32,30.25,30.32,116000.0,20.8476,20.8752,20.827,20.8752,116000.0
2007-07-30 15:05:00,30.32,30.36,30.29,30.31,258400.0,20.8752,20.9027,20.8545,20.8683,258400.0
2007-07-30 15:10:00,30.31,30.34,30.27,30.28,114800.0,20.8683,20.8889,20.8407,20.8476,114800.0
2007-07-30 15:15:00,30.27,30.3,30.25,30.27,185600.0,20.8407,20.8614,20.827,20.8407,185600.0
2007-07-30 15:20:00,30.27,30.3,30.23,30.27,236400.0,20.8407,20.8614,20.8132,20.8407,236400.0
2007-07-30 15:25:00,30.27,30.29,30.25,30.25,113600.0,20.8407,20.8545,20.827,20.827,113600.0
2007-07-30 15:30:00,30.25,30.28,30.25,30.27,74000.0,20.827,20.8476,20.827,20.8407,74000.0
2007-07-30 15:35:00,30.27,30.28,30.25,30.25,149200.0,20.8407,20.8476,20.827,20.827,149200.0
2007-07-30 15:40:00,30.25,30.27,30.19,30.21,190800.0,20.827,20.8407,20.7857,20.7994,190800.0
2007-07-30 15:45:00,30.21,30.22,30.16,30.17,120000.0,20.7994,20.8063,20.765,20.7719,120000.0
2007-07-30 15:50:00,30.17,30.21,30.11,30.17,259600.0,20.7719,20.7994,20.7306,20.7719,259600.0
2007-07-30 15:55:00,30.17,30.18,30.11,30.13,143200.0,20.7719,20.7788,20.7306,20.7444,143200.0
2007-07-31 09:30:00,30.43,30.48,30.36,30.42,226000.0,20.9509,20.9853,20.9027,20.944,226000.0
2007-07-31 09:35:00,30.4,30.4,30.28,30.28,180000.0,20.9302,20.9302,20.8476,20.8476,180000.0
2007-07-31 09:40:00,30.29,30.41,30.29,30.34,198800.0,20.8545,20.9371,20.8545,20.8889,198800.0
2007-07-31 09:45:00,30.34,30.37,30.3,30.37,260000.0,20.8889,20.9096,20.8614,20.9096,260000.0
2007-07-31 09:50:00,30.36,30.43,30.33,30.41,543200.0,20.9027,20.9509,20.882,20.9371,543200.0
2007-07-31 09:55:00,30.41,30.5,30.4,30.49,602000.0,20.9371,20.9991,20.9302,20.9922,602000.0
2007-07-31 10:00:00,30.49,30.53,30.36,30.36,266000.0,20.9922,21.0197,20.9027,20.9027,266000.0
2007-07-31 10:05:00,30.37,30.38,30.33,30.37,160000.0,20.9096,20.9165,20.882,20.9096,160000.0
2007-07-31 10:10:00,30.37,30.43,30.36,30.37,224000.0,20.9096,20.9509,20.9027,20.9096,224000.0
2007-07-31 10:15:00,30.37,30.38,30.29,30.32,161600.0,20.9096,20.9165,20.8545,20.8752,161600.0
2007-07-31 10:20:00,30.32,30.35,30.27,30.3,91200.0,20.8752,20.8958,20.8407,20.8614,91200.0
2007-07-31 10:25:00,30.31,30.34,30.24,30.24,60400.0,20.8683,20.8889,20.8201,20.8201,60400.0
2007-07-31 10:30:00,30.24,30.24,30.18,30.23,102400.0,20.8201,20.8201,20.7788,20.8132,102400.0
2007-07-31 10:35:00,30.21,30.22,30.18,30.21,60800.0,20.7994,20.8063,20.7788,20.7994,60800.0
2007-07-31 10:40:00,30.2,30.21,30.17,30.18,34400.0,20.7925,20.7994,20.7719,20.7788,34400.0
2007-07-31 10:45:00,30.18,30.18,30.07,30.07,74400.0,20.7788,20.7788,20.703,20.703,74400.0
2007-07-31 10:50:00,30.05,30.12,30.03,30.09,66000.0,20.6893,20.7375,20.6755,20.7168,66000.0
2007-07-31 10:55:00,30.08,30.22,30.08,30.22,78800.0,20.7099,20.8063,20.7099,20.8063,78800.0
2007-07-31 11:00:00,30.22,30.23,30.18,30.22,74000.0,20.8063,20.8132,20.7788,20.8063,74000.0
2007-07-31 11:05:00,30.21,30.28,30.21,30.26,86400.0,20.7994,20.8476,20.7994,20.8339,86400.0
2007-07-31 11:10:00,30.27,30.28,30.24,30.24,42400.0,20.8407,20.8476,20.8201,20.8201,42400.0
2007-07-31 11:15:00,30.24,30.24,30.18,30.23,56400.0,20.8201,20.8201,20.7788,20.8132,56400.0
2007-07-31 11:20:00,30.23,30.23,30.1,30.1,49200.0,20.8132,20.8132,20.7237,20.7237,49200.0
2007-07-31 11:25:00,30.11,30.26,30.11,30.26,86000.0,20.7306,20.8339,20.7306,20.8339,86000.0
2007-07-31 11:30:00,30.25,30.31,30.24,30.28,105600.0,20.827,20.8683,20.8201,20.8476,105600.0
2007-07-31 11:35:00,30.28,30.31,30.25,30.3,135200.0,20.8476,20.8683,20.827,20.8614,135200.0
2007-07-31 11:40:00,30.3,30.35,30.29,30.33,105600.0,20.8614,20.8958,20.8545,20.882,105600.0
2007-07-31 11:45:00,30.34,30.34,30.29,30.29,158800.0,20.8889,20.8889,20.8545,20.8545,158800.0
2007-07-31 11:50:00,30.29,30.3,30.27,30.28,179600.0,20.8545,20.8614,20.8407,20.8476,179600.0
2007-07-31 11:55:00,30.29,30.3,30.25,30.27,71600.0,20.8545,20.8614,20.827,20.8407,71600.0
2007-07-31 12:00:00,30.28,30.3,30.24,30.25,63600.0,20.8476,20.8614,20.8201,20.827,63600.0
2007-07-31 12:05:00,30.25,30.25,30.21,30.25,46800.0,20.827,20.827,20.7994,20.827,46800.0
2007-07-31 12:10:00,30.25,30.27,30.23,30.24,37600.0,20.827,20.8407,20.8132,20.8201,37600.0
2007-07-31 12:15:00,30.24,30.25,30.22,30.25,30000.0,20.8201,20.827,20.8063,20.827,30000.0
2007-07-31 12:20:00,30.24,30.3,30.24,30.28,143200.0,20.8201,20.8614,20.8201,20.8476,143200.0
2007-07-31 12:25:00,30.28,30.29,30.25,30.26,93600.0,20.8476,20.8545,20.827,20.8339,93600.0
2007-07-31 12:30:00,30.25,30.27,30.24,30.24,63200.0,20.827,20.8407,20.8201,20.8201,63200.0
2007-07-31 12:35:00,30.24,30.28,30.24,30.25,21200.0,20.8201,20.8476,20.8201,20.827,21200.0
2007-07-31 12:40:00,30.25,30.26,30.24,30.26,52400.0,20.827,20.8339,20.8201,20.8339,52400.0
2007-07-31 12:45:00,30.26,30.26,30.24,30.26,52400.0,20.8339,20.8339,20.8201,20.8339,52400.0
2007-07-31 12:50:00,30.26,30.26,30.23,30.23,53200.0,20.8339,20.8339,20.8132,20.8132,53200.0
2007-07-31 12:55:00,30.24,30.26,30.24,30.25,73600.0,20.8201,20.8339,20.8201,20.827,73600.0
2007-07-31 13:00:00,30.26,30.27,30.25,30.25,101600.0,20.8339,20.8407,20.827,20.827,101600.0
2007-07-31 13:05:00,30.25,30.27,30.22,30.24,80000.0,20.827,20.8407,20.8063,20.8201,80000.0
2007-07-31 13:10:00,30.24,30.35,30.23,30.29,194400.0,20.8201,20.8958,20.8132,20.8545,194400.0
2007-07-31 13:15:00,30.29,30.31,30.27,30.27,41200.0,20.8545,20.8683,20.8407,20.8407,41200.0
2007-07-31 13:20:00,30.29,30.3,30.26,30.26,38000.0,20.8545,20.8614,20.8339,20.8339,38000.0
2007-07-31 13:25:00,30.25,30.25,30.22,30.23,27600.0,20.827,20.827,20.8063,20.8132,27600.0
2007-07-31 13:30:00,30.23,30.27,30.2,30.27,56800.0,20.8132,20.8407,20.7925,20.8407,56800.0
2007-07-31 13:35:00,30.27,30.31,30.27,30.27,62400.0,20.8407,20.8683,20.8407,20.8407,62400.0
2007-07-31 13:40:00,30.25,30.25,30.22,30.23,40800.0,20.827,20.827,20.8063,20.8132,40800.0
2007-07-31 13:45:00,30.23,30.23,30.22,30.22,32400.0,20.8132,20.8132,20.8063,20.8063,32400.0
2007-07-31 13:50:00,30.22,30.24,30.22,30.24,130800.0,20.8063,20.8201,20.8063,20.8201,130800.0
2007-07-31 13:55:00,30.24,30.28,30.23,30.28,52800.0,20.8201,20.8476,20.8132,20.8476,52800.0
2007-07-31 14:00:00,30.29,30.31,30.29,30.31,50800.0,20.8545,20.8683,20.8545,20.8683,50800.0
2007-07-31 14:05:00,30.3,30.31,30.27,30.27,40800.0,20.8614,20.8683,20.8407,20.8407,40800.0
2007-07-31 14:10:00,30.25,30.32,30.25,30.32,38000.0,20.827,20.8752,20.827,20.8752,38000.0
2007-07-31 14:15:00,30.31,30.34,30.31,30.34,94000.0,20.8683,20.8889,20.8683,20.8889,94000.0
2007-07-31 14:20:00,30.34,30.34,30.23,30.23,70000.0,20.8889,20.8889,20.8132,20.8132,70000.0
2007-07-31 14:25:00,30.24,30.27,30.19,30.19,92800.0,20.8201,20.8407,20.7857,20.7857,92800.0
2007-07-31 14:30:00,30.18,30.19,30.11,30.14,91200.0,20.7788,20.7857,20.7306,20.7512,91200.0
2007-07-31 14:35:00,30.13,30.14,30.0,30.03,100000.0,20.7444,20.7512,20.6548,20.6755,100000.0
2007-07-31 14:40:00,30.04,30.09,30.03,30.08,62800.0,20.6824,20.7168,20.6755,20.7099,62800.0
2007-07-31 14:45:00,30.09,30.17,30.03,30.16,106400.0,20.7168,20.7719,20.6755,20.765,106400.0
2007-07-31 14:50:00,30.15,30.15,30.02,30.1,188800.0,20.7581,20.7581,20.6686,20.7237,188800.0
2007-07-31 14:55:00,30.09,30.11,30.04,30.07,129600.0,20.7168,20.7306,20.6824,20.703,129600.0
2007-07-31 15:00:00,30.06,30.15,30.06,30.12,122800.0,20.6962,20.7581,20.6962,20.7375,122800.0
2007-07-31 15:05:00,30.12,30.15,30.08,30.13,191600.0,20.7375,20.7581,20.7099,20.7444,191600.0
2007-07-31 15:10:00,30.12,30.13,30.1,30.1,80000.0,20.7375,20.7444,20.7237,20.7237,80000.0
2007-07-31 15:15:00,30.1,30.12,30.07,30.12,155200.0,20.7237,20.7375,20.703,20.7375,155200.0
2007-07-31 15:20:00,30.12,30.13,30.08,30.09,176000.0,20.7375,20.7444,20.7099,20.7168,176000.0
2007-07-31 15:25:00,30.08,30.12,30.04,30.05,192800.0,20.7099,20.7375,20.6824,20.6893,192800.0
2007-07-31 15:30:00,30.04,30.07,29.97,29.98,108800.0,20.6824,20.703,20.6342,20.6411,108800.0
2007-07-31 15:35:00,29.98,30.03,29.95,29.97,126000.0,20.6411,20.6755,20.6204,20.6342,126000.0
2007-07-31 15:40:00,29.97,30.01,29.94,29.98,169200.0,20.6342,20.6617,20.6135,20.6411,169200.0
2007-07-31 15:45:00,29.98,30.0,29.97,29.97,342000.0,20.6411,20.6548,20.6342,20.6342,342000.0
2007-07-31 15:50:00,29.99,29.99,29.87,29.87,184400.0,20.648,20.648,20.5653,20.5653,184400.0
2007-07-31 15:55:00,29.87,29.89,29.79,29.79,336000.0,20.5653,20.5791,20.5103,20.5103,336000.0
2007-08-01 09:30:00,29.5,29.73,29.5,29.64,211600.0,20.3106,20.469,20.3106,20.407,211600.0
2007-08-01 09:35:00,29.63,29.73,29.57,29.69,276400.0,20.4001,20.469,20.3588,20.4414,276400.0
2007-08-01 09:40:00,29.68,29.7,29.55,29.59,124000.0,20.4345,20.4483,20.345,20.3726,124000.0
2007-08-01 09:45:00,29.61,29.63,29.4,29.47,212400.0,20.3863,20.4001,20.2417,20.2899,212400.0
2007-08-01 09:50:00,29.48,29.54,29.38,29.53,128400.0,20.2968,20.3381,20.228,20.3313,128400.0
2007-08-01 09:55:00,29.54,29.59,29.41,29.5,157600.0,20.3381,20.3726,20.2486,20.3106,157600.0
2007-08-01 10:00:00,29.52,29.73,29.49,29.54,199600.0,20.3244,20.469,20.3037,20.3381,199600.0
2007-08-01 10:05:00,29.56,29.67,29.48,29.56,149600.0,20.3519,20.4276,20.2968,20.3519,149600.0
2007-08-01 10:10:00,29.53,29.65,29.53,29.57,240400.0,20.3313,20.4139,20.3313,20.3588,240400.0
2007-08-01 10:15:00,29.57,29.72,29.56,29.69,120000.0,20.3588,20.4621,20.3519,20.4414,120000.0
2007-08-01 10:20:00,29.69,29.73,29.66,29.69,90000.0,20.4414,20.469,20.4208,20.4414,90000.0
2007-08-01 10:25:00,29.7,29.75,29.65,29.67,191200.0,20.4483,20.4827,20.4139,20.4276,191200.0
2007-08-01 10:30:00,29.67,29.74,29.64,29.69,104800.0,20.4276,20.4758,20.407,20.4414,104800.0
2007-08-01 10:35:00,29.68,29.71,29.52,29.58,147600.0,20.4345,20.4552,20.3244,20.3657,147600.0
2007-08-01 10:40:00,29.56,29.62,29.5,29.52,118400.0,20.3519,20.3932,20.3106,20.3244,118400.0
2007-08-01 10:45:00,29.5,29.55,29.37,29.55,156000.0,20.3106,20.345,20.2211,20.345,156000.0
2007-08-01 10:50:00,29.56,29.65,29.5,29.55,109200.0,20.3519,20.4139,20.3106,20.345,109200.0
2007-08-01 10:55:00,29.55,29.61,29.54,29.56,95600.0,20.345,20.3863,20.3381,20.3519,95600.0
2007-08-01 11:00:00,29.53,29.53,29.41,29.45,91200.0,20.3313,20.3313,20.2486,20.2762,91200.0
2007-08-01 11:05:00,29.45,29.56,29.44,29.51,81200.0,20.2762,20.3519,20.2693,20.3175,81200.0
2007-08-01 11:10:00,29.51,29.67,29.51,29.64,81200.0,20.3175,20.4276,20.3175,20.407,81200.0
2007-08-01 11:15:00,29.64,29.73,29.59,29.7,92800.0,20.407,20.469,20.3726,20.4483,92800.0
2007-08-01 11:20:00,29.68,29.68,29.53,29.55,78000.0,20.4345,20.4345,20.3313,20.345,78000.0
2007-08-01 11:25:00,29.55,29.55,29.48,29.51,130400.0,20.345,20.345,20.2968,20.3175,130400.0
2007-08-01 11:30:00,29.53,29.59,29.51,29.59,74000.0,20.3313,20.3726,20.3175,20.3726,74000.0
2007-08-01 11:35:00,29.59,29.63,29.56,29.62,116800.0,20.3726,20.4001,20.3519,20.3932,116800.0
2007-08-01 11:40:00,29.61,29.63,29.56,29.58,108000.0,20.3863,20.4001,20.3519,20.3657,108000.0
2007-08-01 11:45:00,29.58,29.59,29.5,29.5,92400.0,20.3657,20.3726,20.3106,20.3106,92400.0
2007-08-01 11:50:00,29.5,29.52,29.44,29.46,168400.0,20.3106,20.3244,20.2693,20.2831,168400.0
2007-08-01 11:55:00,29.46,29.62,29.46,29.61,150400.0,20.2831,20.3932,20.2831,20.3863,150400.0
2007-08-01 12:00:00,29.6,29.62,29.54,29.54,142400.0,20.3794,20.3932,20.3381,20.3381,142400.0
2007-08-01 12:05:00,29.54,29.66,29.52,29.66,100800.0,20.3381,20.4208,20.3244,20.4208,100800.0
2007-08-01 12:10:00,29.66,29.74,29.65,29.7,168800.0,20.4208,20.4758,20.4139,20.4483,168800.0
2007-08-01 12:15:00,29.71,29.91,29.68,29.88,142800.0,20.4552,20.5929,20.4345,20.5722,142800.0
2007-08-01 12:20:00,29.88,29.89,29.74,29.75,74800.0,20.5722,20.5791,20.4758,20.4827,74800.0
2007-08-01 12:25:00,29.75,29.89,29.75,29.86,110400.0,20.4827,20.5791,20.4827,20.5585,110400.0
2007-08-01 12:30:00,29.86,29.93,29.86,29.91,317200.0,20.5585,20.6067,20.5585,20.5929,317200.0
2007-08-01 12:35:00,29.91,30.0,29.89,29.96,235200.0,20.5929,20.6548,20.5791,20.6273,235200.0
2007-08-01 12:40:00,29.98,29.98,29.88,29.91,69200.0,20.6411,20.6411,20.5722,20.5929,69200.0
2007-08-01 12:45:00,29.93,29.96,29.86,29.86,98400.0,20.6067,20.6273,20.5585,20.5585,98400.0
2007-08-01 12:50:00,29.86,29.86,29.71,29.78,130800.0,20.5585,20.5585,20.4552,20.5034,130800.0
2007-08-01 12:55:00,29.79,29.82,29.78,29.81,57600.0,20.5103,20.5309,20.5034,20.524,57600.0
2007-08-01 13:00:00,29.81,29.81,29.66,29.68,153200.0,20.524,20.524,20.4208,20.4345,153200.0
2007-08-01 13:05:00,29.67,29.68,29.61,29.63,107200.0,20.4276,20.4345,20.3863,20.4001,107200.0
2007-08-01 13:10:00,29.61,29.62,29.58,29.59,58400.0,20.3863,20.3932,20.3657,20.3726,58400.0
2007-08-01 13:15:00,29.59,29.61,29.52,29.58,117600.0,20.3726,20.3863,20.3244,20.3657,117600.0
2007-08-01 13:20:00,29.58,29.63,29.48,29.54,171200.0,20.3657,20.4001,20.2968,20.3381,171200.0
2007-08-01 13:25:00,29.53,29.6,29.51,29.58,134400.0,20.3313,20.3794,20.3175,20.3657,134400.0
2007-08-01 13:30:00,29.57,29.69,29.57,29.68,136400.0,20.3588,20.4414,20.3588,20.4345,136400.0
2007-08-01 13:35:00,29.68,29.73,29.67,29.68,92800.0,20.4345,20.469,20.4276,20.4345,92800.0
2007-08-01 13:40:00,29.68,29.74,29.64,29.64,132400.0,20.4345,20.4758,20.407,20.407,132400.0
2007-08-01 13:45:00,29.63,29.65,29.57,29.6,148000.0,20.4001,20.4139,20.3588,20.3794,148000.0
2007-08-01 13:50:00,29.61,29.62,29.58,29.61,115200.0,20.3863,20.3932,20.3657,20.3863,115200.0
2007-08-01 13:55:00,29.61,29.61,29.54,29.57,134400.0,20.3863,20.3863,20.3381,20.3588,134400.0
2007-08-01 14:00:00,29.57,29.59,29.54,29.59,134400.0,20.3588,20.3726,20.3381,20.3726,134400.0
2007-08-01 14:05:00,29.59,29.64,29.56,29.59,121600.0,20.3726,20.407,20.3519,20.3726,121600.0
2007-08-01 14:10:00,29.59,29.62,29.55,29.58,115600.0,20.3726,20.3932,20.345,20.3657,115600.0
2007-08-01 14:15:00,29.58,29.6,29.47,29.49,306400.0,20.3657,20.3794,20.2899,20.3037,306400.0
2007-08-01 14:20:00,29.5,29.58,29.5,29.54,90800.0,20.3106,20.3657,20.3106,20.3381,90800.0
2007-08-01 14:25:00,29.54,29.58,29.51,29.55,107600.0,20.3381,20.3657,20.3175,20.345,107600.0
2007-08-01 14:30:00,29.56,29.66,29.54,29.57,118800.0,20.3519,20.4208,20.3381,20.3588,118800.0
2007-08-01 14:35:00,29.57,29.6,29.5,29.51,86800.0,20.3588,20.3794,20.3106,20.3175,86800.0
2007-08-01 14:40:00,29.51,29.54,29.45,29.45,114800.0,20.3175,20.3381,20.2762,20.2762,114800.0
2007-08-01 14:45:00,29.45,29.54,29.43,29.51,117600.0,20.2762,20.3381,20.2624,20.3175,117600.0
2007-08-01 14:50:00,29.51,29.54,29.46,29.51,102400.0,20.3175,20.3381,20.2831,20.3175,102400.0
2007-08-01 14:55:00,29.5,29.5,29.38,29.45,150800.0,20.3106,20.3106,20.228,20.2762,150800.0
2007-08-01 15:00:00,29.45,29.51,29.44,29.45,148400.0,20.2762,20.3175,20.2693,20.2762,148400.0
2007-08-01 15:05:00,29.46,29.47,29.39,29.42,112800.0,20.2831,20.2899,20.2349,20.2555,112800.0
2007-08-01 15:10:00,29.43,29.5,29.38,29.49,158400.0,20.2624,20.3106,20.228,20.3037,158400.0
2007-08-01 15:15:00,29.49,29.5,29.41,29.44,119600.0,20.3037,20.3106,20.2486,20.2693,119600.0
2007-08-01 15:20:00,29.43,29.45,29.4,29.4,122400.0,20.2624,20.2762,20.2417,20.2417,122400.0
2007-08-01 15:25:00,29.4,29.56,29.39,29.52,162800.0,20.2417,20.3519,20.2349,20.3244,162800.0
2007-08-01 15:30:00,29.52,29.57,29.43,29.45,200800.0,20.3244,20.3588,20.2624,20.2762,200800.0
2007-08-01 15:35:00,29.45,29.6,29.42,29.6,164000.0,20.2762,20.3794,20.2555,20.3794,164000.0
2007-08-01 15:40:00,29.59,29.7,29.56,29.68,367200.0,20.3726,20.4483,20.3519,20.4345,367200.0
2007-08-01 15:45:00,29.69,29.7,29.5,29.63,228400.0,20.4414,20.4483,20.3106,20.4001,228400.0
2007-08-01 15:50:00,29.62,29.82,29.54,29.8,298400.0,20.3932,20.5309,20.3381,20.5171,298400.0
2007-08-01 15:55:00,29.79,29.94,29.77,29.86,545200.0,20.5103,20.6135,20.4965,20.5585,545200.0
2007-08-02 09:30:00,29.88,30.07,29.75,29.93,305200.0,20.5722,20.703,20.4827,20.6067,305200.0
2007-08-02 09:35:00,29.9,30.09,29.9,30.06,149200.0,20.586,20.7168,20.586,20.6962,149200.0
2007-08-02 09:40:00,30.06,30.08,29.97,30.05,152400.0,20.6962,20.7099,20.6342,20.6893,152400.0
2007-08-02 09:45:00,30.05,30.18,30.03,30.11,124800.0,20.6893,20.7788,20.6755,20.7306,124800.0
2007-08-02 09:50:00,30.12,30.12,29.98,29.98,156000.0,20.7375,20.7375,20.6411,20.6411,156000.0
2007-08-02 09:55:00,29.98,30.02,29.9,30.02,116800.0,20.6411,20.6686,20.586,20.6686,116800.0
2007-08-02 10:00:00,30.01,30.01,29.88,29.88,144000.0,20.6617,20.6617,20.5722,20.5722,144000.0
2007-08-02 10:05:00,29.88,29.95,29.87,29.92,122800.0,20.5722,20.6204,20.5653,20.5998,122800.0
2007-08-02 10:10:00,29.93,29.95,29.85,29.89,112800.0,20.6067,20.6204,20.5516,20.5791,112800.0
2007-08-02 10:15:00,29.89,29.94,29.86,29.89,131600.0,20.5791,20.6135,20.5585,20.5791,131600.0
2007-08-02 10:20:00,29.89,29.9,29.78,29.8,132800.0,20.5791,20.586,20.5034,20.5171,132800.0
2007-08-02 10:25:00,29.79,29.82,29.77,29.81,114000.0,20.5103,20.5309,20.4965,20.524,114000.0
2007-08-02 10:30:00,29.79,29.94,29.78,29.9,139200.0,20.5103,20.6135,20.5034,20.586,139200.0
2007-08-02 10:35:00,29.89,29.93,29.85,29.87,96000.0,20.5791,20.6067,20.5516,20.5653,96000.0
2007-08-02 10:40:00,29.86,29.86,29.8,29.86,71600.0,20.5585,20.5585,20.5171,20.5585,71600.0
2007-08-02 10:45:00,29.85,29.86,29.81,29.82,59600.0,20.5516,20.5585,20.524,20.5309,59600.0
2007-08-02 10:50:00,29.82,29.83,29.79,29.82,73200.0,20.5309,20.5378,20.5103,20.5309,73200.0
2007-08-02 10:55:00,29.83,29.83,29.79,29.79,100000.0,20.5378,20.5378,20.5103,20.5103,100000.0
2007-08-02 11:00:00,29.81,29.81,29.7,29.74,115200.0,20.524,20.524,20.4483,20.4758,115200.0
2007-08-02 11:05:00,29.74,29.79,29.72,29.72,141600.0,20.4758,20.5103,20.4621,20.4621,141600.0
2007-08-02 11:10:00,29.71,29.71,29.65,29.65,91200.0,20.4552,20.4552,20.4139,20.4139,91200.0
2007-08-02 11:15:00,29.65,29.65,29.6,29.62,105200.0,20.4139,20.4139,20.3794,20.3932,105200.0
2007-08-02 11:20:00,29.63,29.68,29.6,29.67,93600.0,20.4001,20.4345,20.3794,20.4276,93600.0
2007-08-02 11:25:00,29.67,29.74,29.65,29.72,118400.0,20.4276,20.4758,20.4139,20.4621,118400.0
2007-08-02 11:30:00,29.72,29.74,29.65,29.67,119600.0,20.4621,20.4758,20.4139,20.4276,119600.0
2007-08-02 11:35:00,29.67,29.71,29.66,29.68,82400.0,20.4276,20.4552,20.4208,20.4345,82400.0
2007-08-02 11:40:00,29.68,29.74,29.66,29.73,92000.0,20.4345,20.4758,20.4208,20.469,92000.0
2007-08-02 11:45:00,29.73,29.73,29.7,29.7,73200.0,20.469,20.469,20.4483,20.4483,73200.0
2007-08-02 11:50:00,29.7,29.75,29.7,29.72,89600.0,20.4483,20.4827,20.4483,20.4621,89600.0
2007-08-02 11:55:00,29.72,29.84,29.72,29.84,118400.0,20.4621,20.5447,20.4621,20.5447,118400.0
2007-08-02 12:00:00,29.84,29.84,29.8,29.81,62400.0,20.5447,20.5447,20.5171,20.524,62400.0
2007-08-02 12:05:00,29.81,29.84,29.78,29.84,74800.0,20.524,20.5447,20.5034,20.5447,74800.0
2007-08-02 12:10:00,29.85,29.91,29.84,29.9,129200.0,20.5516,20.5929,20.5447,20.586,129200.0
2007-08-02 12:15:00,29.9,29.91,29.83,29.83,92000.0,20.586,20.5929,20.5378,20.5378,92000.0
2007-08-02 12:20:00,29.83,29.83,29.71,29.74,96400.0,20.5378,20.5378,20.4552,20.4758,96400.0
2007-08-02 12:25:00,29.74,29.81,29.73,29.81,79600.0,20.4758,20.524,20.469,20.524,79600.0
2007-08-02 12:30:00,29.81,29.93,29.8,29.93,124000.0,20.524,20.6067,20.5171,20.6067,124000.0
2007-08-02 12:35:00,29.92,30.01,29.92,30.01,150000.0,20.5998,20.6617,20.5998,20.6617,150000.0
2007-08-02 12:40:00,30.01,30.03,29.92,29.92,191200.0,20.6617,20.6755,20.5998,20.5998,191200.0
2007-08-02 12:45:00,29.92,29.99,29.9,29.98,96800.0,20.5998,20.648,20.586,20.6411,96800.0
2007-08-02 12:50:00,29.99,30.0,29.95,29.99,100400.0,20.648,20.6548,20.6204,20.648,100400.0
2007-08-02 12:55:00,30.0,30.02,29.99,30.0,122000.0,20.6548,20.6686,20.648,20.6548,122000.0
2007-08-02 13:00:00,30.0,30.0,29.93,29.93,81600.0,20.6548,20.6548,20.6067,20.6067,81600.0
2007-08-02 13:05:00,29.93,29.94,29.81,29.86,100800.0,20.6067,20.6135,20.524,20.5585,100800.0
2007-08-02 13:10:00,29.86,29.89,29.79,29.8,84000.0,20.5585,20.5791,20.5103,20.5171,84000.0
2007-08-02 13:15:00,29.8,29.87,29.78,29.87,118800.0,20.5171,20.5653,20.5034,20.5653,118800.0
2007-08-02 13:20:00,29.87,29.87,29.79,29.79,113600.0,20.5653,20.5653,20.5103,20.5103,113600.0
2007-08-02 13:25:00,29.79,29.87,29.79,29.82,98800.0,20.5103,20.5653,20.5103,20.5309,98800.0
2007-08-02 13:30:00,29.84,29.98,29.82,29.94,86800.0,20.5447,20.6411,20.5309,20.6135,86800.0
2007-08-02 13:35:00,29.94,29.97,29.93,29.96,82800.0,20.6135,20.6342,20.6067,20.6273,82800.0
2007-08-02 13:40:00,29.97,30.0,29.96,29.99,51600.0,20.6342,20.6548,20.6273,20.648,51600.0
2007-08-02 13:45:00,29.99,30.01,29.86,29.87,91200.0,20.648,20.6617,20.5585,20.5653,91200.0
2007-08-02 13:50:00,29.86,29.94,29.86,29.93,68400.0,20.5585,20.6135,20.5585,20.6067,68400.0
2007-08-02 13:55:00,29.92,29.97,29.91,29.95,83200.0,20.5998,20.6342,20.5929,20.6204,83200.0
2007-08-02 14:00:00,29.95,30.02,29.95,30.02,137600.0,20.6204,20.6686,20.6204,20.6686,137600.0
2007-08-02 14:05:00,30.02,30.03,29.98,30.0,100800.0,20.6686,20.6755,20.6411,20.6548,100800.0
2007-08-02 14:10:00,30.0,30.02,29.98,30.0,82400.0,20.6548,20.6686,20.6411,20.6548,82400.0
2007-08-02 14:15:00,30.0,30.0,29.91,29.97,112400.0,20.6548,20.6548,20.5929,20.6342,112400.0
2007-08-02 14:20:00,29.98,30.02,29.97,30.0,72400.0,20.6411,20.6686,20.6342,20.6548,72400.0
2007-08-02 14:25:00,30.0,30.0,29.96,30.0,153600.0,20.6548,20.6548,20.6273,20.6548,153600.0
2007-08-02 14:30:00,29.99,30.04,29.96,29.96,140400.0,20.648,20.6824,20.6273,20.6273,140400.0
2007-08-02 14:35:00,29.96,29.96,29.84,29.84,136400.0,20.6273,20.6273,20.5447,20.5447,136400.0
2007-08-02 14:40:00,29.84,29.93,29.82,29.89,127200.0,20.5447,20.6067,20.5309,20.5791,127200.0
2007-08-02 14:45:00,29.89,29.94,29.88,29.94,106800.0,20.5791,20.6135,20.5722,20.6135,106800.0
2007-08-02 14:50:00,29.94,29.94,29.92,29.92,78000.0,20.6135,20.6135,20.5998,20.5998,78000.0
2007-08-02 14:55:00,29.92,29.92,29.86,29.88,84400.0,20.5998,20.5998,20.5585,20.5722,84400.0
2007-08-02 15:00:00,29.89,29.93,29.85,29.91,158400.0,20.5791,20.6067,20.5516,20.5929,158400.0
2007-08-02 15:05:00,29.91,30.03,29.91,30.03,161600.0,20.5929,20.6755,20.5929,20.6755,161600.0
2007-08-02 15:10:00,30.03,30.05,30.0,30.01,88400.0,20.6755,20.6893,20.6548,20.6617,88400.0
2007-08-02 15:15:00,30.01,30.03,30.0,30.02,85200.0,20.6617,20.6755,20.6548,20.6686,85200.0
2007-08-02 15:20:00,30.02,30.05,30.0,30.02,212000.0,20.6686,20.6893,20.6548,20.6686,212000.0
2007-08-02 15:25:00,30.02,30.14,30.02,30.11,388400.0,20.6686,20.7512,20.6686,20.7306,388400.0
2007-08-02 15:30:00,30.11,30.17,30.1,30.14,251600.0,20.7306,20.7719,20.7237,20.7512,251600.0
2007-08-02 15:35:00,30.14,30.15,30.05,30.07,150000.0,20.7512,20.7581,20.6893,20.703,150000.0
2007-08-02 15:40:00,30.08,30.08,30.01,30.01,169600.0,20.7099,20.7099,20.6617,20.6617,169600.0
2007-08-02 15:45:00,30.01,30.04,30.0,30.04,171200.0,20.6617,20.6824,20.6548,20.6824,171200.0
2007-08-02 15:50:00,30.04,30.07,30.0,30.0,290800.0,20.6824,20.703,20.6548,20.6548,290800.0
2007-08-02 15:55:00,30.0,30.03,29.97,30.0,266000.0,20.6548,20.6755,20.6342,20.6548,266000.0
2007-08-03 09:30:00,29.99,30.05,29.83,30.0,311600.0,20.648,20.6893,20.5378,20.6548,311600.0
2007-08-03 09:35:00,29.98,30.03,29.82,30.0,139600.0,20.6411,20.6755,20.5309,20.6548,139600.0
2007-08-03 09:40:00,30.0,30.02,29.9,29.9,98000.0,20.6548,20.6686,20.586,20.586,98000.0
2007-08-03 09:45:00,29.91,29.91,29.71,29.72,96400.0,20.5929,20.5929,20.4552,20.4621,96400.0
2007-08-03 09:50:00,29.73,29.8,29.68,29.74,128400.0,20.469,20.5171,20.4345,20.4758,128400.0
2007-08-03 09:55:00,29.73,29.74,29.43,29.5,189600.0,20.469,20.4758,20.2624,20.3106,189600.0
2007-08-03 10:00:00,29.5,29.52,29.38,29.46,213600.0,20.3106,20.3244,20.228,20.2831,213600.0
2007-08-03 10:05:00,29.46,29.5,29.35,29.42,280800.0,20.2831,20.3106,20.2073,20.2555,280800.0
2007-08-03 10:10:00,29.43,29.46,29.37,29.38,193600.0,20.2624,20.2831,20.2211,20.228,193600.0
2007-08-03 10:15:00,29.39,29.43,29.38,29.41,100000.0,20.2349,20.2624,20.228,20.2486,100000.0
2007-08-03 10:20:00,29.41,29.45,29.37,29.44,207600.0,20.2486,20.2762,20.2211,20.2693,207600.0
2007-08-03 10:25:00,29.42,29.44,29.37,29.37,175200.0,20.2555,20.2693,20.2211,20.2211,175200.0
2007-08-03 10:30:00,29.38,29.4,29.29,29.32,350800.0,20.228,20.2417,20.166,20.1867,350800.0
2007-08-03 10:35:00,29.31,29.4,29.29,29.3,219200.0,20.1798,20.2417,20.166,20.1729,219200.0
2007-08-03 10:40:00,29.3,29.33,29.11,29.18,342000.0,20.1729,20.1936,20.0421,20.0903,342000.0
2007-08-03 10:45:00,29.19,29.25,29.15,29.23,261200.0,20.0972,20.1385,20.0696,20.1247,261200.0
2007-08-03 10:50:00,29.23,29.38,29.23,29.38,184400.0,20.1247,20.228,20.1247,20.228,184400.0
2007-08-03 10:55:00,29.38,29.41,29.34,29.37,109200.0,20.228,20.2486,20.2004,20.2211,109200.0
2007-08-03 11:00:00,29.37,29.5,29.37,29.49,140000.0,20.2211,20.3106,20.2211,20.3037,140000.0
2007-08-03 11:05:00,29.49,29.5,29.44,29.45,127600.0,20.3037,20.3106,20.2693,20.2762,127600.0
2007-08-03 11:10:00,29.44,29.52,29.44,29.46,161600.0,20.2693,20.3244,20.2693,20.2831,161600.0
2007-08-03 11:15:00,29.44,29.46,29.37,29.4,123600.0,20.2693,20.2831,20.2211,20.2417,123600.0
2007-08-03 11:20:00,29.4,29.42,29.35,29.37,60400.0,20.2417,20.2555,20.2073,20.2211,60400.0
2007-08-03 11:25:00,29.37,29.44,29.37,29.43,110400.0,20.2211,20.2693,20.2211,20.2624,110400.0
2007-08-03 11:30:00,29.43,29.48,29.4,29.48,68000.0,20.2624,20.2968,20.2417,20.2968,68000.0
2007-08-03 11:35:00,29.46,29.5,29.42,29.5,127600.0,20.2831,20.3106,20.2555,20.3106,127600.0
2007-08-03 11:40:00,29.5,29.53,29.46,29.49,123200.0,20.3106,20.3313,20.2831,20.3037,123200.0
2007-08-03 11:45:00,29.48,29.56,29.45,29.48,95600.0,20.2968,20.3519,20.2762,20.2968,95600.0
2007-08-03 11:50:00,29.49,29.52,29.43,29.46,94400.0,20.3037,20.3244,20.2624,20.2831,94400.0
2007-08-03 11:55:00,29.47,29.53,29.44,29.44,138000.0,20.2899,20.3313,20.2693,20.2693,138000.0
2007-08-03 12:00:00,29.43,29.53,29.43,29.52,73600.0,20.2624,20.3313,20.2624,20.3244,73600.0
2007-08-03 12:05:00,29.51,29.52,29.4,29.41,140800.0,20.3175,20.3244,20.2417,20.2486,140800.0
2007-08-03 12:10:00,29.42,29.5,29.39,29.41,136400.0,20.2555,20.3106,20.2349,20.2486,136400.0
2007-08-03 12:15:00,29.4,29.45,29.38,29.41,84400.0,20.2417,20.2762,20.228,20.2486,84400.0
2007-08-03 12:20:00,29.42,29.42,29.32,29.36,106000.0,20.2555,20.2555,20.1867,20.2142,106000.0
2007-08-03 12:25:00,29.35,29.39,29.34,29.35,106000.0,20.2073,20.2349,20.2004,20.2073,106000.0
2007-08-03 12:30:00,29.36,29.38,29.35,29.36,140000.0,20.2142,20.228,20.2073,20.2142,140000.0
2007-08-03 12:35:00,29.36,29.38,29.33,29.37,137600.0,20.2142,20.228,20.1936,20.2211,137600.0
2007-08-03 12:40:00,29.38,29.4,29.36,29.39,49200.0,20.228,20.2417,20.2142,20.2349,49200.0
2007-08-03 12:45:00,29.37,29.4,29.33,29.33,83600.0,20.2211,20.2417,20.1936,20.1936,83600.0
2007-08-03 12:50:00,29.34,29.39,29.32,29.34,114400.0,20.2004,20.2349,20.1867,20.2004,114400.0
2007-08-03 12:55:00,29.35,29.38,29.31,29.34,157600.0,20.2073,20.228,20.1798,20.2004,157600.0
2007-08-03 13:00:00,29.35,29.35,29.33,29.35,27200.0,20.2073,20.2073,20.1936,20.2073,27200.0
2007-08-03 13:05:00,29.35,29.39,29.34,29.35,129600.0,20.2073,20.2349,20.2004,20.2073,129600.0
2007-08-03 13:10:00,29.36,29.4,29.35,29.38,58800.0,20.2142,20.2417,20.2073,20.228,58800.0
2007-08-03 13:15:00,29.39,29.39,29.36,29.38,78400.0,20.2349,20.2349,20.2142,20.228,78400.0
2007-08-03 13:20:00,29.39,29.39,29.35,29.36,54000.0,20.2349,20.2349,20.2073,20.2142,54000.0
2007-08-03 13:25:00,29.36,29.4,29.36,29.38,44400.0,20.2142,20.2417,20.2142,20.228,44400.0
2007-08-03 13:30:00,29.37,29.39,29.35,29.35,43200.0,20.2211,20.2349,20.2073,20.2073,43200.0
2007-08-03 13:35:00,29.35,29.36,29.31,29.36,53600.0,20.2073,20.2142,20.1798,20.2142,53600.0
2007-08-03 13:40:00,29.34,29.39,29.31,29.33,136400.0,20.2004,20.2349,20.1798,20.1936,136400.0
2007-08-03 13:45:00,29.31,29.4,29.3,29.39,137200.0,20.1798,20.2417,20.1729,20.2349,137200.0
2007-08-03 13:50:00,29.38,29.4,29.36,29.38,53600.0,20.228,20.2417,20.2142,20.228,53600.0
2007-08-03 13:55:00,29.38,29.45,29.38,29.43,176400.0,20.228,20.2762,20.228,20.2624,176400.0
2007-08-03 14:00:00,29.43,29.47,29.4,29.47,93600.0,20.2624,20.2899,20.2417,20.2899,93600.0
2007-08-03 14:05:00,29.47,29.49,29.38,29.4,120400.0,20.2899,20.3037,20.228,20.2417,120400.0
2007-08-03 14:10:00,29.39,29.4,29.28,29.31,121600.0,20.2349,20.2417,20.1591,20.1798,121600.0
2007-08-03 14:15:00,29.3,29.32,29.25,29.26,139200.0,20.1729,20.1867,20.1385,20.1454,139200.0
2007-08-03 14:20:00,29.28,29.31,29.24,29.24,318400.0,20.1591,20.1798,20.1316,20.1316,318400.0
2007-08-03 14:25:00,29.24,29.25,29.2,29.22,346400.0,20.1316,20.1385,20.104,20.1178,346400.0
2007-08-03 14:30:00,29.21,29.29,29.21,29.25,235600.0,20.1109,20.166,20.1109,20.1385,235600.0
2007-08-03 14:35:00,29.27,29.31,29.25,29.25,151600.0,20.1522,20.1798,20.1385,20.1385,151600.0
2007-08-03 14:40:00,29.25,29.29,29.22,29.23,212800.0,20.1385,20.166,20.1178,20.1247,212800.0
2007-08-03 14:45:00,29.23,29.28,29.21,29.24,142400.0,20.1247,20.1591,20.1109,20.1316,142400.0
2007-08-03 14:50:00,29.24,29.25,29.19,29.19,264400.0,20.1316,20.1385,20.0972,20.0972,264400.0
2007-08-03 14:55:00,29.19,29.25,29.16,29.24,167200.0,20.0972,20.1385,20.0765,20.1316,167200.0
2007-08-03 15:00:00,29.24,29.25,29.16,29.2,184400.0,20.1316,20.1385,20.0765,20.104,184400.0
2007-08-03 15:05:00,29.21,29.25,29.13,29.19,188400.0,20.1109,20.1385,20.0559,20.0972,188400.0
2007-08-03 15:10:00,29.19,29.25,29.13,29.18,231200.0,20.0972,20.1385,20.0559,20.0903,231200.0
2007-08-03 15:15:00,29.18,29.19,29.08,29.14,179200.0,20.0903,20.0972,20.0214,20.0627,179200.0
2007-08-03 15:20:00,29.13,29.17,28.97,28.97,298800.0,20.0559,20.0834,19.9457,19.9457,298800.0
2007-08-03 15:25:00,28.97,29.02,28.94,28.95,346000.0,19.9457,19.9801,19.925,19.9319,346000.0
2007-08-03 15:30:00,28.95,29.05,28.95,29.02,335600.0,19.9319,20.0008,19.9319,19.9801,335600.0
2007-08-03 15:35:00,29.02,29.03,28.89,28.9,593200.0,19.9801,19.987,19.8906,19.8975,593200.0
2007-08-03 15:40:00,28.9,28.9,28.76,28.77,552800.0,19.8975,19.8975,19.8011,19.808,552800.0
2007-08-03 15:45:00,28.77,28.78,28.63,28.63,422400.0,19.808,19.8149,19.7116,19.7116,422400.0
2007-08-03 15:50:00,28.63,28.71,28.63,28.66,311200.0,19.7116,19.7667,19.7116,19.7323,311200.0
2007-08-03 15:55:00,28.66,28.7,28.6,28.6,436000.0,19.7323,19.7598,19.691,19.691,436000.0
2007-08-06 09:30:00,28.83,28.98,28.75,28.86,206800.0,19.8493,19.9526,19.7942,19.87,206800.0
2007-08-06 09:35:00,28.83,28.93,28.82,28.92,232800.0,19.8493,19.9182,19.8424,19.9113,232800.0
2007-08-06 09:40:00,28.9,28.92,28.8,28.8,276400.0,19.8975,19.9113,19.8287,19.8287,276400.0
2007-08-06 09:45:00,28.8,28.83,28.73,28.78,325600.0,19.8287,19.8493,19.7805,19.8149,325600.0
2007-08-06 09:50:00,28.76,28.77,28.47,28.71,372800.0,19.8011,19.808,19.6014,19.7667,372800.0
2007-08-06 09:55:00,28.7,28.91,28.59,28.63,691600.0,19.7598,19.9044,19.6841,19.7116,691600.0
2007-08-06 10:00:00,28.63,28.71,28.52,28.55,446000.0,19.7116,19.7667,19.6359,19.6565,446000.0
2007-08-06 10:05:00,28.54,28.75,28.5,28.68,515200.0,19.6496,19.7942,19.6221,19.746,515200.0
2007-08-06 10:10:00,28.68,28.74,28.59,28.74,305600.0,19.746,19.7873,19.6841,19.7873,305600.0
2007-08-06 10:15:00,28.74,28.77,28.6,28.6,279600.0,19.7873,19.808,19.691,19.691,279600.0
2007-08-06 10:20:00,28.59,28.67,28.53,28.53,323600.0,19.6841,19.7391,19.6428,19.6428,323600.0
2007-08-06 10:25:00,28.53,28.66,28.5,28.63,427200.0,19.6428,19.7323,19.6221,19.7116,427200.0
2007-08-06 10:30:00,28.6,28.66,28.56,28.58,216000.0,19.691,19.7323,19.6634,19.6772,216000.0
2007-08-06 10:35:00,28.57,28.7,28.57,28.62,268000.0,19.6703,19.7598,19.6703,19.7047,268000.0
2007-08-06 10:40:00,28.61,28.66,28.54,28.63,177200.0,19.6978,19.7323,19.6496,19.7116,177200.0
2007-08-06 10:45:00,28.63,28.66,28.57,28.61,243200.0,19.7116,19.7323,19.6703,19.6978,243200.0
2007-08-06 10:50:00,28.59,28.63,28.5,28.57,228000.0,19.6841,19.7116,19.6221,19.6703,228000.0
2007-08-06 10:55:00,28.56,28.66,28.53,28.59,236400.0,19.6634,19.7323,19.6428,19.6841,236400.0
2007-08-06 11:00:00,28.59,28.63,28.54,28.55,366000.0,19.6841,19.7116,19.6496,19.6565,366000.0
2007-08-06 11:05:00,28.55,28.58,28.5,28.52,332400.0,19.6565,19.6772,19.6221,19.6359,332400.0
2007-08-06 11:10:00,28.51,28.59,28.5,28.52,131200.0,19.629,19.6841,19.6221,19.6359,131200.0
2007-08-06 11:15:00,28.53,28.6,28.53,28.56,176000.0,19.6428,19.691,19.6428,19.6634,176000.0
2007-08-06 11:20:00,28.56,28.62,28.55,28.61,124000.0,19.6634,19.7047,19.6565,19.6978,124000.0
2007-08-06 11:25:00,28.61,28.65,28.56,28.57,139600.0,19.6978,19.7254,19.6634,19.6703,139600.0
2007-08-06 11:30:00,28.56,28.61,28.56,28.57,283200.0,19.6634,19.6978,19.6634,19.6703,283200.0
2007-08-06 11:35:00,28.57,28.58,28.52,28.52,104400.0,19.6703,19.6772,19.6359,19.6359,104400.0
2007-08-06 11:40:00,28.52,28.59,28.5,28.56,162000.0,19.6359,19.6841,19.6221,19.6634,162000.0
2007-08-06 11:45:00,28.57,28.65,28.57,28.6,197200.0,19.6703,19.7254,19.6703,19.691,197200.0
2007-08-06 11:50:00,28.59,28.68,28.59,28.62,168800.0,19.6841,19.746,19.6841,19.7047,168800.0
2007-08-06 11:55:00,28.61,28.68,28.58,28.64,138400.0,19.6978,19.746,19.6772,19.7185,138400.0
2007-08-06 12:00:00,28.65,28.65,28.57,28.6,121600.0,19.7254,19.7254,19.6703,19.691,121600.0
2007-08-06 12:05:00,28.61,28.61,28.58,28.6,140000.0,19.6978,19.6978,19.6772,19.691,140000.0
2007-08-06 12:10:00,28.6,28.61,28.55,28.56,212400.0,19.691,19.6978,19.6565,19.6634,212400.0
2007-08-06 12:15:00,28.56,28.57,28.54,28.56,194400.0,19.6634,19.6703,19.6496,19.6634,194400.0
2007-08-06 12:20:00,28.56,28.63,28.56,28.63,132000.0,19.6634,19.7116,19.6634,19.7116,132000.0
2007-08-06 12:25:00,28.63,28.68,28.63,28.66,129200.0,19.7116,19.746,19.7116,19.7323,129200.0
2007-08-06 12:30:00,28.65,28.71,28.63,28.65,142400.0,19.7254,19.7667,19.7116,19.7254,142400.0
2007-08-06 12:35:00,28.64,28.72,28.63,28.69,188000.0,19.7185,19.7736,19.7116,19.7529,188000.0
2007-08-06 12:40:00,28.71,28.72,28.63,28.63,146800.0,19.7667,19.7736,19.7116,19.7116,146800.0
2007-08-06 12:45:00,28.63,28.67,28.6,28.64,215200.0,19.7116,19.7391,19.691,19.7185,215200.0
2007-08-06 12:50:00,28.65,28.66,28.62,28.66,178000.0,19.7254,19.7323,19.7047,19.7323,178000.0
2007-08-06 12:55:00,28.67,28.71,28.62,28.63,111200.0,19.7391,19.7667,19.7047,19.7116,111200.0
2007-08-06 13:00:00,28.63,28.63,28.61,28.63,79600.0,19.7116,19.7116,19.6978,19.7116,79600.0
2007-08-06 13:05:00,28.63,28.63,28.54,28.55,101600.0,19.7116,19.7116,19.6496,19.6565,101600.0
2007-08-06 13:10:00,28.55,28.56,28.45,28.46,185600.0,19.6565,19.6634,19.5877,19.5946,185600.0
2007-08-06 13:15:00,28.46,28.48,28.42,28.44,140000.0,19.5946,19.6083,19.567,19.5808,140000.0
2007-08-06 13:20:00,28.44,28.47,28.4,28.41,169600.0,19.5808,19.6014,19.5533,19.5601,169600.0
2007-08-06 13:25:00,28.41,28.45,28.39,28.44,114000.0,19.5601,19.5877,19.5464,19.5808,114000.0
2007-08-06 13:30:00,28.44,28.48,28.41,28.45,96000.0,19.5808,19.6083,19.5601,19.5877,96000.0
2007-08-06 13:35:00,28.44,28.5,28.43,28.49,119600.0,19.5808,19.6221,19.5739,19.6152,119600.0
2007-08-06 13:40:00,28.49,28.5,28.41,28.43,93200.0,19.6152,19.6221,19.5601,19.5739,93200.0
2007-08-06 13:45:00,28.42,28.43,28.38,28.39,161200.0,19.567,19.5739,19.5395,19.5464,161200.0
2007-08-06 13:50:00,28.39,28.51,28.38,28.51,101200.0,19.5464,19.629,19.5395,19.629,101200.0
2007-08-06 13:55:00,28.5,28.52,28.44,28.5,119200.0,19.6221,19.6359,19.5808,19.6221,119200.0
2007-08-06 14:00:00,28.5,28.51,28.45,28.48,102800.0,19.6221,19.629,19.5877,19.6083,102800.0
2007-08-06 14:05:00,28.48,28.54,28.47,28.52,116400.0,19.6083,19.6496,19.6014,19.6359,116400.0
2007-08-06 14:10:00,28.52,28.53,28.45,28.5,153600.0,19.6359,19.6428,19.5877,19.6221,153600.0
2007-08-06 14:15:00,28.5,28.55,28.46,28.53,210000.0,19.6221,19.6565,19.5946,19.6428,210000.0
2007-08-06 14:20:00,28.52,28.56,28.49,28.51,215600.0,19.6359,19.6634,19.6152,19.629,215600.0
2007-08-06 14:25:00,28.53,28.56,28.49,28.55,144800.0,19.6428,19.6634,19.6152,19.6565,144800.0
2007-08-06 14:30:00,28.55,28.6,28.54,28.55,118000.0,19.6565,19.691,19.6496,19.6565,118000.0
2007-08-06 14:35:00,28.56,28.67,28.56,28.66,128000.0,19.6634,19.7391,19.6634,19.7323,128000.0
2007-08-06 14:40:00,28.67,28.75,28.66,28.71,301200.0,19.7391,19.7942,19.7323,19.7667,301200.0
2007-08-06 14:45:00,28.71,28.73,28.67,28.68,155200.0,19.7667,19.7805,19.7391,19.746,155200.0
2007-08-06 14:50:00,28.68,28.71,28.61,28.62,135600.0,19.746,19.7667,19.6978,19.7047,135600.0
2007-08-06 14:55:00,28.62,28.62,28.51,28.54,167600.0,19.7047,19.7047,19.629,19.6496,167600.0
2007-08-06 15:00:00,28.52,28.59,28.52,28.55,254400.0,19.6359,19.6841,19.6359,19.6565,254400.0
2007-08-06 15:05:00,28.55,28.62,28.51,28.61,182800.0,19.6565,19.7047,19.629,19.6978,182800.0
2007-08-06 15:10:00,28.6,28.65,28.58,28.61,157600.0,19.691,19.7254,19.6772,19.6978,157600.0
2007-08-06 15:15:00,28.61,28.67,28.61,28.65,100400.0,19.6978,19.7391,19.6978,19.7254,100400.0
2007-08-06 15:20:00,28.65,28.68,28.63,28.68,179600.0,19.7254,19.746,19.7116,19.746,179600.0
2007-08-06 15:25:00,28.66,28.71,28.63,28.71,137600.0,19.7323,19.7667,19.7116,19.7667,137600.0
2007-08-06 15:30:00,28.71,28.72,28.64,28.66,241200.0,19.7667,19.7736,19.7185,19.7323,241200.0
2007-08-06 15:35:00,28.66,28.7,28.65,28.67,521600.0,19.7323,19.7598,19.7254,19.7391,521600.0
2007-08-06 15:40:00,28.67,28.68,28.62,28.62,304800.0,19.7391,19.746,19.7047,19.7047,304800.0
2007-08-06 15:45:00,28.62,28.69,28.6,28.61,361200.0,19.7047,19.7529,19.691,19.6978,361200.0
2007-08-06 15:50:00,28.6,28.6,28.55,28.55,449600.0,19.691,19.691,19.6565,19.6565,449600.0
2007-08-06 15:55:00,28.55,28.61,28.55,28.59,781600.0,19.6565,19.6978,19.6565,19.6841,781600.0
2007-08-07 09:30:00,28.58,28.58,28.33,28.33,179600.0,19.6772,19.6772,19.5051,19.5051,179600.0
2007-08-07 09:35:00,28.32,28.39,28.25,28.32,135600.0,19.4982,19.5464,19.45,19.4982,135600.0
2007-08-07 09:40:00,28.3,28.5,28.28,28.5,120000.0,19.4844,19.6221,19.4706,19.6221,120000.0
2007-08-07 09:45:00,28.52,28.68,28.48,28.68,322400.0,19.6359,19.746,19.6083,19.746,322400.0
2007-08-07 09:50:00,28.66,28.86,28.61,28.75,274800.0,19.7323,19.87,19.6978,19.7942,274800.0
2007-08-07 09:55:00,28.75,28.81,28.69,28.74,297600.0,19.7942,19.8355,19.7529,19.7873,297600.0
2007-08-07 10:00:00,28.74,28.92,28.7,28.89,462800.0,19.7873,19.9113,19.7598,19.8906,462800.0
2007-08-07 10:05:00,28.91,29.01,28.89,28.97,535200.0,19.9044,19.9732,19.8906,19.9457,535200.0
2007-08-07 10:10:00,28.96,28.99,28.91,28.98,125600.0,19.9388,19.9595,19.9044,19.9526,125600.0
2007-08-07 10:15:00,28.98,29.03,28.91,28.91,164000.0,19.9526,19.987,19.9044,19.9044,164000.0
2007-08-07 10:20:00,28.91,28.92,28.88,28.89,111200.0,19.9044,19.9113,19.8837,19.8906,111200.0
2007-08-07 10:25:00,28.9,29.04,28.88,29.0,193600.0,19.8975,19.9939,19.8837,19.9664,193600.0
2007-08-07 10:30:00,29.0,29.01,28.93,28.99,211200.0,19.9664,19.9732,19.9182,19.9595,211200.0
2007-08-07 10:35:00,29.0,29.05,28.93,28.95,170800.0,19.9664,20.0008,19.9182,19.9319,170800.0
2007-08-07 10:40:00,28.95,29.09,28.94,29.02,176400.0,19.9319,20.0283,19.925,19.9801,176400.0
2007-08-07 10:45:00,29.01,29.04,29.0,29.04,90000.0,19.9732,19.9939,19.9664,19.9939,90000.0
2007-08-07 10:50:00,29.04,29.13,29.04,29.12,185200.0,19.9939,20.0559,19.9939,20.049,185200.0
2007-08-07 10:55:00,29.11,29.13,29.08,29.1,156400.0,20.0421,20.0559,20.0214,20.0352,156400.0
2007-08-07 11:00:00,29.1,29.13,29.09,29.11,106400.0,20.0352,20.0559,20.0283,20.0421,106400.0
2007-08-07 11:05:00,29.12,29.13,29.02,29.02,132400.0,20.049,20.0559,19.9801,19.9801,132400.0
2007-08-07 11:10:00,29.02,29.03,28.97,28.99,108000.0,19.9801,19.987,19.9457,19.9595,108000.0
2007-08-07 11:15:00,28.99,29.02,28.96,28.96,60400.0,19.9595,19.9801,19.9388,19.9388,60400.0
2007-08-07 11:20:00,28.96,29.0,28.94,28.96,52800.0,19.9388,19.9664,19.925,19.9388,52800.0
2007-08-07 11:25:00,28.98,29.02,28.98,29.01,50800.0,19.9526,19.9801,19.9526,19.9732,50800.0
2007-08-07 11:30:00,29.01,29.04,28.96,28.99,40000.0,19.9732,19.9939,19.9388,19.9595,40000.0
2007-08-07 11:35:00,28.98,28.99,28.95,28.97,64400.0,19.9526,19.9595,19.9319,19.9457,64400.0
2007-08-07 11:40:00,28.98,29.04,28.97,29.03,261600.0,19.9526,19.9939,19.9457,19.987,261600.0
2007-08-07 11:45:00,29.03,29.06,28.99,29.01,54400.0,19.987,20.0077,19.9595,19.9732,54400.0
2007-08-07 11:50:00,29.01,29.06,28.99,29.06,23600.0,19.9732,20.0077,19.9595,20.0077,23600.0
2007-08-07 11:55:00,29.03,29.07,29.0,29.05,63600.0,19.987,20.0145,19.9664,20.0008,63600.0
2007-08-07 12:00:00,29.05,29.11,29.05,29.1,45200.0,20.0008,20.0421,20.0008,20.0352,45200.0
2007-08-07 12:05:00,29.1,29.14,29.09,29.1,54400.0,20.0352,20.0627,20.0283,20.0352,54400.0
2007-08-07 12:10:00,29.1,29.14,29.05,29.08,62000.0,20.0352,20.0627,20.0008,20.0214,62000.0
2007-08-07 12:15:00,29.08,29.08,29.03,29.04,20800.0,20.0214,20.0214,19.987,19.9939,20800.0
2007-08-07 12:20:00,29.04,29.06,29.01,29.05,26800.0,19.9939,20.0077,19.9732,20.0008,26800.0
2007-08-07 12:25:00,29.04,29.05,29.01,29.03,36000.0,19.9939,20.0008,19.9732,19.987,36000.0
2007-08-07 12:30:00,29.03,29.06,29.01,29.01,75600.0,19.987,20.0077,19.9732,19.9732,75600.0
2007-08-07 12:35:00,29.03,29.07,29.0,29.01,84800.0,19.987,20.0145,19.9664,19.9732,84800.0
2007-08-07 12:40:00,29.02,29.04,28.96,28.96,74800.0,19.9801,19.9939,19.9388,19.9388,74800.0
2007-08-07 12:45:00,28.95,29.03,28.95,29.03,131200.0,19.9319,19.987,19.9319,19.987,131200.0
2007-08-07 12:50:00,29.02,29.12,28.99,29.12,230800.0,19.9801,20.049,19.9595,20.049,230800.0
2007-08-07 12:55:00,29.11,29.11,29.05,29.09,73200.0,20.0421,20.0421,20.0008,20.0283,73200.0
2007-08-07 13:00:00,29.08,29.13,29.07,29.12,54400.0,20.0214,20.0559,20.0145,20.049,54400.0
2007-08-07 13:05:00,29.15,29.25,29.13,29.22,131600.0,20.0696,20.1385,20.0559,20.1178,131600.0
2007-08-07 13:10:00,29.23,29.26,29.22,29.24,158800.0,20.1247,20.1454,20.1178,20.1316,158800.0
2007-08-07 13:15:00,29.23,29.24,29.19,29.19,48000.0,20.1247,20.1316,20.0972,20.0972,48000.0
2007-08-07 13:20:00,29.2,29.24,29.14,29.15,61200.0,20.104,20.1316,20.0627,20.0696,61200.0
2007-08-07 13:25:00,29.15,29.19,29.15,29.18,17600.0,20.0696,20.0972,20.0696,20.0903,17600.0
2007-08-07 13:30:00,29.17,29.18,29.13,29.15,61200.0,20.0834,20.0903,20.0559,20.0696,61200.0
2007-08-07 13:35:00,29.14,29.19,29.14,29.18,79200.0,20.0627,20.0972,20.0627,20.0903,79200.0
2007-08-07 13:40:00,29.16,29.21,29.15,29.2,61200.0,20.0765,20.1109,20.0696,20.104,61200.0
2007-08-07 13:45:00,29.2,29.21,29.18,29.21,134400.0,20.104,20.1109,20.0903,20.1109,134400.0
2007-08-07 13:50:00,29.21,29.22,29.19,29.21,57200.0,20.1109,20.1178,20.0972,20.1109,57200.0
2007-08-07 13:55:00,29.22,29.23,29.17,29.19,64800.0,20.1178,20.1247,20.0834,20.0972,64800.0
2007-08-07 14:00:00,29.19,29.22,29.16,29.16,40000.0,20.0972,20.1178,20.0765,20.0765,40000.0
2007-08-07 14:05:00,29.15,29.18,29.13,29.18,76000.0,20.0696,20.0903,20.0559,20.0903,76000.0
2007-08-07 14:10:00,29.18,29.22,29.06,29.1,78800.0,20.0903,20.1178,20.0077,20.0352,78800.0
2007-08-07 14:15:00,29.06,29.1,28.88,28.91,253200.0,20.0077,20.0352,19.8837,19.9044,253200.0
2007-08-07 14:20:00,28.9,29.0,28.88,28.96,259200.0,19.8975,19.9664,19.8837,19.9388,259200.0
2007-08-07 14:25:00,28.98,29.11,28.95,28.99,349600.0,19.9526,20.0421,19.9319,19.9595,349600.0
2007-08-07 14:30:00,28.98,28.99,28.85,28.85,318000.0,19.9526,19.9595,19.8631,19.8631,318000.0
2007-08-07 14:35:00,28.87,28.89,28.71,28.83,440000.0,19.8768,19.8906,19.7667,19.8493,440000.0
2007-08-07 14:40:00,28.84,28.87,28.77,28.82,352000.0,19.8562,19.8768,19.808,19.8424,352000.0
2007-08-07 14:45:00,28.81,28.95,28.8,28.92,190800.0,19.8355,19.9319,19.8287,19.9113,190800.0
2007-08-07 14:50:00,28.93,29.08,28.93,28.95,130800.0,19.9182,20.0214,19.9182,19.9319,130800.0
2007-08-07 14:55:00,28.96,29.17,28.92,29.14,243600.0,19.9388,20.0834,19.9113,20.0627,243600.0
2007-08-07 15:00:00,29.16,29.38,29.16,29.27,365200.0,20.0765,20.228,20.0765,20.1522,365200.0
2007-08-07 15:05:00,29.27,29.28,29.15,29.15,204800.0,20.1522,20.1591,20.0696,20.0696,204800.0
2007-08-07 15:10:00,29.15,29.16,29.05,29.06,370000.0,20.0696,20.0765,20.0008,20.0077,370000.0
2007-08-07 15:15:00,29.05,29.13,29.03,29.07,243600.0,20.0008,20.0559,19.987,20.0145,243600.0
2007-08-07 15:20:00,29.07,29.15,29.05,29.13,204000.0,20.0145,20.0696,20.0008,20.0559,204000.0
2007-08-07 15:25:00,29.13,29.25,29.13,29.24,219200.0,20.0559,20.1385,20.0559,20.1316,219200.0
2007-08-07 15:30:00,29.24,29.45,29.24,29.45,308000.0,20.1316,20.2762,20.1316,20.2762,308000.0
2007-08-07 15:35:00,29.44,29.54,29.43,29.46,257600.0,20.2693,20.3381,20.2624,20.2831,257600.0
2007-08-07 15:40:00,29.46,29.48,29.4,29.44,184400.0,20.2831,20.2968,20.2417,20.2693,184400.0
2007-08-07 15:45:00,29.43,29.43,29.26,29.26,256800.0,20.2624,20.2624,20.1454,20.1454,256800.0
2007-08-07 15:50:00,29.26,29.28,29.13,29.13,251600.0,20.1454,20.1591,20.0559,20.0559,251600.0
2007-08-07 15:55:00,29.11,29.22,29.1,29.18,341600.0,20.0421,20.1178,20.0352,20.0903,341600.0
2007-08-08 09:30:00,29.5,29.75,29.5,29.75,132400.0,20.3106,20.4827,20.3106,20.4827,132400.0
2007-08-08 09:35:00,29.75,29.75,29.53,29.71,294800.0,20.4827,20.4827,20.3313,20.4552,294800.0
2007-08-08 09:40:00,29.7,30.05,29.63,30.0,491600.0,20.4483,20.6893,20.4001,20.6548,491600.0
2007-08-08 09:45:00,30.0,30.06,29.75,29.9,502800.0,20.6548,20.6962,20.4827,20.586,502800.0
2007-08-08 09:50:00,29.9,29.9,29.65,29.72,583200.0,20.586,20.586,20.4139,20.4621,583200.0
2007-08-08 09:55:00,29.74,29.81,29.61,29.73,429200.0,20.4758,20.524,20.3863,20.469,429200.0
2007-08-08 10:00:00,29.75,29.79,29.65,29.75,282000.0,20.4827,20.5103,20.4139,20.4827,282000.0
2007-08-08 10:05:00,29.75,29.77,29.65,29.67,256800.0,20.4827,20.4965,20.4139,20.4276,256800.0
2007-08-08 10:10:00,29.68,29.77,29.55,29.61,220000.0,20.4345,20.4965,20.345,20.3863,220000.0
2007-08-08 10:15:00,29.59,29.66,29.55,29.66,221200.0,20.3726,20.4208,20.345,20.4208,221200.0
2007-08-08 10:20:00,29.66,29.66,29.45,29.62,238800.0,20.4208,20.4208,20.2762,20.3932,238800.0
2007-08-08 10:25:00,29.61,29.74,29.58,29.65,201200.0,20.3863,20.4758,20.3657,20.4139,201200.0
2007-08-08 10:30:00,29.66,29.71,29.59,29.7,196800.0,20.4208,20.4552,20.3726,20.4483,196800.0
2007-08-08 10:35:00,29.69,29.72,29.6,29.61,262800.0,20.4414,20.4621,20.3794,20.3863,262800.0
2007-08-08 10:40:00,29.62,29.76,29.6,29.75,218000.0,20.3932,20.4896,20.3794,20.4827,218000.0
2007-08-08 10:45:00,29.75,29.82,29.73,29.79,291200.0,20.4827,20.5309,20.469,20.5103,291200.0
2007-08-08 10:50:00,29.8,29.82,29.73,29.74,139600.0,20.5171,20.5309,20.469,20.4758,139600.0
2007-08-08 10:55:00,29.75,29.76,29.72,29.76,82000.0,20.4827,20.4896,20.4621,20.4896,82000.0
2007-08-08 11:00:00,29.75,29.77,29.72,29.74,172000.0,20.4827,20.4965,20.4621,20.4758,172000.0
2007-08-08 11:05:00,29.73,29.76,29.72,29.72,87200.0,20.469,20.4896,20.4621,20.4621,87200.0
2007-08-08 11:10:00,29.73,29.75,29.71,29.74,59600.0,20.469,20.4827,20.4552,20.4758,59600.0
2007-08-08 11:15:00,29.73,29.74,29.7,29.7,87200.0,20.469,20.4758,20.4483,20.4483,87200.0
2007-08-08 11:20:00,29.7,29.72,29.65,29.69,78000.0,20.4483,20.4621,20.4139,20.4414,78000.0
2007-08-08 11:25:00,29.69,29.71,29.65,29.65,59600.0,20.4414,20.4552,20.4139,20.4139,59600.0
2007-08-08 11:30:00,29.65,29.65,29.49,29.57,112800.0,20.4139,20.4139,20.3037,20.3588,112800.0
2007-08-08 11:35:00,29.57,29.6,29.57,29.58,96000.0,20.3588,20.3794,20.3588,20.3657,96000.0
2007-08-08 11:40:00,29.58,29.61,29.58,29.58,58400.0,20.3657,20.3863,20.3657,20.3657,58400.0
2007-08-08 11:45:00,29.58,29.59,29.52,29.57,74800.0,20.3657,20.3726,20.3244,20.3588,74800.0
2007-08-08 11:50:00,29.56,29.61,29.54,29.61,102000.0,20.3519,20.3863,20.3381,20.3863,102000.0
2007-08-08 11:55:00,29.6,29.6,29.56,29.59,55200.0,20.3794,20.3794,20.3519,20.3726,55200.0
2007-08-08 12:00:00,29.58,29.59,29.51,29.51,85200.0,20.3657,20.3726,20.3175,20.3175,85200.0
2007-08-08 12:05:00,29.51,29.55,29.5,29.51,45600.0,20.3175,20.345,20.3106,20.3175,45600.0
2007-08-08 12:10:00,29.51,29.6,29.48,29.6,90000.0,20.3175,20.3794,20.2968,20.3794,90000.0
2007-08-08 12:15:00,29.6,29.61,29.55,29.56,81600.0,20.3794,20.3863,20.345,20.3519,81600.0
2007-08-08 12:20:00,29.56,29.61,29.56,29.59,86800.0,20.3519,20.3863,20.3519,20.3726,86800.0
2007-08-08 12:25:00,29.58,29.6,29.55,29.57,62400.0,20.3657,20.3794,20.345,20.3588,62400.0
2007-08-08 12:30:00,29.58,29.62,29.56,29.57,97200.0,20.3657,20.3932,20.3519,20.3588,97200.0
2007-08-08 12:35:00,29.57,29.64,29.57,29.63,60800.0,20.3588,20.407,20.3588,20.4001,60800.0
2007-08-08 12:40:00,29.62,29.66,29.61,29.66,40000.0,20.3932,20.4208,20.3863,20.4208,40000.0
2007-08-08 12:45:00,29.66,29.74,29.64,29.73,101600.0,20.4208,20.4758,20.407,20.469,101600.0
2007-08-08 12:50:00,29.72,29.75,29.71,29.72,68400.0,20.4621,20.4827,20.4552,20.4621,68400.0
2007-08-08 12:55:00,29.73,29.76,29.71,29.73,162400.0,20.469,20.4896,20.4552,20.469,162400.0
2007-08-08 13:00:00,29.75,29.76,29.72,29.74,115200.0,20.4827,20.4896,20.4621,20.4758,115200.0
2007-08-08 13:05:00,29.74,29.75,29.73,29.74,95600.0,20.4758,20.4827,20.469,20.4758,95600.0
2007-08-08 13:10:00,29.74,29.77,29.72,29.72,129600.0,20.4758,20.4965,20.4621,20.4621,129600.0
2007-08-08 13:15:00,29.72,29.77,29.71,29.73,94000.0,20.4621,20.4965,20.4552,20.469,94000.0
2007-08-08 13:20:00,29.72,29.75,29.71,29.73,67200.0,20.4621,20.4827,20.4552,20.469,67200.0
2007-08-08 13:25:00,29.73,29.74,29.69,29.7,82000.0,20.469,20.4758,20.4414,20.4483,82000.0
2007-08-08 13:30:00,29.7,29.74,29.68,29.73,144000.0,20.4483,20.4758,20.4345,20.469,144000.0
2007-08-08 13:35:00,29.73,29.74,29.63,29.64,112000.0,20.469,20.4758,20.4001,20.407,112000.0
2007-08-08 13:40:00,29.66,29.68,29.63,29.63,41600.0,20.4208,20.4345,20.4001,20.4001,41600.0
2007-08-08 13:45:00,29.64,29.68,29.63,29.64,66800.0,20.407,20.4345,20.4001,20.407,66800.0
2007-08-08 13:50:00,29.64,29.67,29.63,29.66,66800.0,20.407,20.4276,20.4001,20.4208,66800.0
2007-08-08 13:55:00,29.66,29.71,29.64,29.7,52000.0,20.4208,20.4552,20.407,20.4483,52000.0
2007-08-08 14:00:00,29.71,29.71,29.68,29.7,49600.0,20.4552,20.4552,20.4345,20.4483,49600.0
2007-08-08 14:05:00,29.7,29.71,29.66,29.68,53600.0,20.4483,20.4552,20.4208,20.4345,53600.0
2007-08-08 14:10:00,29.68,29.79,29.63,29.74,104000.0,20.4345,20.5103,20.4001,20.4758,104000.0
2007-08-08 14:15:00,29.73,29.76,29.72,29.75,47600.0,20.469,20.4896,20.4621,20.4827,47600.0
2007-08-08 14:20:00,29.75,29.75,29.72,29.74,43200.0,20.4827,20.4827,20.4621,20.4758,43200.0
2007-08-08 14:25:00,29.75,29.77,29.7,29.73,84800.0,20.4827,20.4965,20.4483,20.469,84800.0
2007-08-08 14:30:00,29.73,29.78,29.73,29.75,94400.0,20.469,20.5034,20.469,20.4827,94400.0
2007-08-08 14:35:00,29.74,29.76,29.71,29.72,47200.0,20.4758,20.4896,20.4552,20.4621,47200.0
2007-08-08 14:40:00,29.71,29.71,29.67,29.68,85600.0,20.4552,20.4552,20.4276,20.4345,85600.0
2007-08-08 14:45:00,29.69,29.71,29.64,29.67,90400.0,20.4414,20.4552,20.407,20.4276,90400.0
2007-08-08 14:50:00,29.66,29.67,29.6,29.63,106800.0,20.4208,20.4276,20.3794,20.4001,106800.0
2007-08-08 14:55:00,29.63,29.65,29.6,29.61,66800.0,20.4001,20.4139,20.3794,20.3863,66800.0
2007-08-08 15:00:00,29.6,29.65,29.59,29.61,80400.0,20.3794,20.4139,20.3726,20.3863,80400.0
2007-08-08 15:05:00,29.61,29.64,29.45,29.46,131600.0,20.3863,20.407,20.2762,20.2831,131600.0
2007-08-08 15:10:00,29.45,29.6,29.45,29.57,164400.0,20.2762,20.3794,20.2762,20.3588,164400.0
2007-08-08 15:15:00,29.57,29.66,29.57,29.66,187600.0,20.3588,20.4208,20.3588,20.4208,187600.0
2007-08-08 15:20:00,29.66,29.73,29.56,29.61,238000.0,20.4208,20.469,20.3519,20.3863,238000.0
2007-08-08 15:25:00,29.58,29.67,29.51,29.56,208800.0,20.3657,20.4276,20.3175,20.3519,208800.0
2007-08-08 15:30:00,29.55,29.73,29.47,29.66,301600.0,20.345,20.469,20.2899,20.4208,301600.0
2007-08-08 15:35:00,29.65,29.73,29.62,29.69,287200.0,20.4139,20.469,20.3932,20.4414,287200.0
2007-08-08 15:40:00,29.68,29.68,29.57,29.6,192000.0,20.4345,20.4345,20.3588,20.3794,192000.0
2007-08-08 15:45:00,29.61,29.75,29.61,29.68,234400.0,20.3863,20.4827,20.3863,20.4345,234400.0
2007-08-08 15:50:00,29.68,29.79,29.65,29.71,424400.0,20.4345,20.5103,20.4139,20.4552,424400.0
2007-08-08 15:55:00,29.7,29.78,29.7,29.77,602400.0,20.4483,20.5034,20.4483,20.4965,602400.0
2007-08-09 09:30:00,29.52,29.54,29.0,29.09,261200.0,20.3244,20.3381,19.9664,20.0283,261200.0
2007-08-09 09:35:00,29.05,29.35,29.0,29.18,251200.0,20.0008,20.2073,19.9664,20.0903,251200.0
2007-08-09 09:40:00,29.18,29.39,29.17,29.37,178800.0,20.0903,20.2349,20.0834,20.2211,178800.0
2007-08-09 09:45:00,29.37,29.6,29.3,29.6,213600.0,20.2211,20.3794,20.1729,20.3794,213600.0
2007-08-09 09:50:00,29.58,29.6,29.48,29.48,142000.0,20.3657,20.3794,20.2968,20.2968,142000.0
2007-08-09 09:55:00,29.48,29.59,29.41,29.49,96800.0,20.2968,20.3726,20.2486,20.3037,96800.0
2007-08-09 10:00:00,29.49,29.57,29.47,29.52,57200.0,20.3037,20.3588,20.2899,20.3244,57200.0
2007-08-09 10:05:00,29.52,29.52,29.39,29.43,101200.0,20.3244,20.3244,20.2349,20.2624,101200.0
2007-08-09 10:10:00,29.41,29.5,29.41,29.5,76800.0,20.2486,20.3106,20.2486,20.3106,76800.0
2007-08-09 10:15:00,29.5,29.63,29.49,29.5,137600.0,20.3106,20.4001,20.3037,20.3106,137600.0
2007-08-09 10:20:00,29.49,29.49,29.39,29.41,66000.0,20.3037,20.3037,20.2349,20.2486,66000.0
2007-08-09 10:25:00,29.42,29.52,29.38,29.41,109200.0,20.2555,20.3244,20.228,20.2486,109200.0
2007-08-09 10:30:00,29.41,29.69,29.41,29.69,178000.0,20.2486,20.4414,20.2486,20.4414,178000.0
2007-08-09 10:35:00,29.68,29.91,29.68,29.83,376400.0,20.4345,20.5929,20.4345,20.5378,376400.0
2007-08-09 10:40:00,29.84,29.91,29.77,29.77,80400.0,20.5447,20.5929,20.4965,20.4965,80400.0
2007-08-09 10:45:00,29.75,29.78,29.67,29.74,140400.0,20.4827,20.5034,20.4276,20.4758,140400.0
2007-08-09 10:50:00,29.74,29.76,29.56,29.62,134000.0,20.4758,20.4896,20.3519,20.3932,134000.0
2007-08-09 10:55:00,29.63,29.75,29.63,29.75,86800.0,20.4001,20.4827,20.4001,20.4827,86800.0
2007-08-09 11:00:00,29.73,29.87,29.71,29.84,193200.0,20.469,20.5653,20.4552,20.5447,193200.0
2007-08-09 11:05:00,29.84,29.89,29.79,29.79,150400.0,20.5447,20.5791,20.5103,20.5103,150400.0
2007-08-09 11:10:00,29.78,29.81,29.69,29.75,221200.0,20.5034,20.524,20.4414,20.4827,221200.0
2007-08-09 11:15:00,29.75,29.78,29.65,29.65,157600.0,20.4827,20.5034,20.4139,20.4139,157600.0
2007-08-09 11:20:00,29.66,29.71,29.61,29.64,164800.0,20.4208,20.4552,20.3863,20.407,164800.0
2007-08-09 11:25:00,29.64,29.66,29.58,29.58,87600.0,20.407,20.4208,20.3657,20.3657,87600.0
2007-08-09 11:30:00,29.57,29.7,29.57,29.64,120800.0,20.3588,20.4483,20.3588,20.407,120800.0
2007-08-09 11:35:00,29.64,29.69,29.6,29.6,82800.0,20.407,20.4414,20.3794,20.3794,82800.0
2007-08-09 11:40:00,29.6,29.7,29.58,29.63,93200.0,20.3794,20.4483,20.3657,20.4001,93200.0
2007-08-09 11:45:00,29.64,29.64,29.57,29.6,85200.0,20.407,20.407,20.3588,20.3794,85200.0
2007-08-09 11:50:00,29.6,29.63,29.53,29.61,91200.0,20.3794,20.4001,20.3313,20.3863,91200.0
2007-08-09 11:55:00,29.62,29.7,29.59,29.7,55600.0,20.3932,20.4483,20.3726,20.4483,55600.0
2007-08-09 12:00:00,29.7,29.74,29.68,29.72,139600.0,20.4483,20.4758,20.4345,20.4621,139600.0
2007-08-09 12:05:00,29.72,29.79,29.68,29.78,130000.0,20.4621,20.5103,20.4345,20.5034,130000.0
2007-08-09 12:10:00,29.76,29.86,29.74,29.86,165200.0,20.4896,20.5585,20.4758,20.5585,165200.0
2007-08-09 12:15:00,29.87,29.92,29.79,29.81,168800.0,20.5653,20.5998,20.5103,20.524,168800.0
2007-08-09 12:20:00,29.81,29.82,29.78,29.81,108400.0,20.524,20.5309,20.5034,20.524,108400.0
2007-08-09 12:25:00,29.81,29.88,29.8,29.88,123200.0,20.524,20.5722,20.5171,20.5722,123200.0
2007-08-09 12:30:00,29.86,29.87,29.74,29.74,122800.0,20.5585,20.5653,20.4758,20.4758,122800.0
2007-08-09 12:35:00,29.74,29.74,29.66,29.66,85600.0,20.4758,20.4758,20.4208,20.4208,85600.0
2007-08-09 12:40:00,29.65,29.66,29.59,29.61,114800.0,20.4139,20.4208,20.3726,20.3863,114800.0
2007-08-09 12:45:00,29.61,29.62,29.51,29.51,118800.0,20.3863,20.3932,20.3175,20.3175,118800.0
2007-08-09 12:50:00,29.51,29.51,29.39,29.43,140800.0,20.3175,20.3175,20.2349,20.2624,140800.0
2007-08-09 12:55:00,29.44,29.46,29.37,29.37,159200.0,20.2693,20.2831,20.2211,20.2211,159200.0
2007-08-09 13:00:00,29.35,29.38,29.29,29.29,171200.0,20.2073,20.228,20.166,20.166,171200.0
2007-08-09 13:05:00,29.29,29.29,29.24,29.28,162000.0,20.166,20.166,20.1316,20.1591,162000.0
2007-08-09 13:10:00,29.29,29.29,29.17,29.18,129600.0,20.166,20.166,20.0834,20.0903,129600.0
2007-08-09 13:15:00,29.18,29.21,29.11,29.16,196000.0,20.0903,20.1109,20.0421,20.0765,196000.0
2007-08-09 13:20:00,29.16,29.18,29.1,29.17,155600.0,20.0765,20.0903,20.0352,20.0834,155600.0
2007-08-09 13:25:00,29.17,29.23,29.15,29.23,116400.0,20.0834,20.1247,20.0696,20.1247,116400.0
2007-08-09 13:30:00,29.23,29.45,29.23,29.43,229200.0,20.1247,20.2762,20.1247,20.2624,229200.0
2007-08-09 13:35:00,29.43,29.43,29.25,29.33,143200.0,20.2624,20.2624,20.1385,20.1936,143200.0
2007-08-09 13:40:00,29.33,29.33,29.22,29.22,80400.0,20.1936,20.1936,20.1178,20.1178,80400.0
2007-08-09 13:45:00,29.22,29.32,29.22,29.25,146800.0,20.1178,20.1867,20.1178,20.1385,146800.0
2007-08-09 13:50:00,29.25,29.27,29.23,29.23,74000.0,20.1385,20.1522,20.1247,20.1247,74000.0
2007-08-09 13:55:00,29.25,29.36,29.25,29.34,70000.0,20.1385,20.2142,20.1385,20.2004,70000.0
2007-08-09 14:00:00,29.32,29.33,29.23,29.28,88800.0,20.1867,20.1936,20.1247,20.1591,88800.0
2007-08-09 14:05:00,29.27,29.27,29.19,29.2,64400.0,20.1522,20.1522,20.0972,20.104,64400.0
2007-08-09 14:10:00,29.21,29.22,29.18,29.21,90000.0,20.1109,20.1178,20.0903,20.1109,90000.0
2007-08-09 14:15:00,29.2,29.2,29.11,29.18,120000.0,20.104,20.104,20.0421,20.0903,120000.0
2007-08-09 14:20:00,29.18,29.25,29.16,29.16,136400.0,20.0903,20.1385,20.0765,20.0765,136400.0
2007-08-09 14:25:00,29.16,29.24,29.14,29.18,139200.0,20.0765,20.1316,20.0627,20.0903,139200.0
2007-08-09 14:30:00,29.19,29.21,29.05,29.11,121200.0,20.0972,20.1109,20.0008,20.0421,121200.0
2007-08-09 14:35:00,29.11,29.18,29.09,29.16,112000.0,20.0421,20.0903,20.0283,20.0765,112000.0
2007-08-09 14:40:00,29.18,29.25,29.14,29.21,110400.0,20.0903,20.1385,20.0627,20.1109,110400.0
2007-08-09 14:45:00,29.21,29.22,29.12,29.12,78000.0,20.1109,20.1178,20.049,20.049,78000.0
2007-08-09 14:50:00,29.11,29.15,29.05,29.13,106800.0,20.0421,20.0696,20.0008,20.0559,106800.0
2007-08-09 14:55:00,29.11,29.21,29.08,29.1,124800.0,20.0421,20.1109,20.0214,20.0352,124800.0
2007-08-09 15:00:00,29.09,29.22,29.09,29.17,195200.0,20.0283,20.1178,20.0283,20.0834,195200.0
2007-08-09 15:05:00,29.17,29.31,29.15,29.31,226000.0,20.0834,20.1798,20.0696,20.1798,226000.0
2007-08-09 15:10:00,29.31,29.39,29.29,29.32,185200.0,20.1798,20.2349,20.166,20.1867,185200.0
2007-08-09 15:15:00,29.32,29.48,29.32,29.46,178000.0,20.1867,20.2968,20.1867,20.2831,178000.0
2007-08-09 15:20:00,29.46,29.53,29.38,29.39,150800.0,20.2831,20.3313,20.228,20.2349,150800.0
2007-08-09 15:25:00,29.38,29.47,29.36,29.4,245600.0,20.228,20.2899,20.2142,20.2417,245600.0
2007-08-09 15:30:00,29.41,29.5,29.38,29.38,175600.0,20.2486,20.3106,20.228,20.228,175600.0
2007-08-09 15:35:00,29.39,29.4,29.2,29.31,352400.0,20.2349,20.2417,20.104,20.1798,352400.0
2007-08-09 15:40:00,29.28,29.37,29.25,29.32,475600.0,20.1591,20.2211,20.1385,20.1867,475600.0
2007-08-09 15:45:00,29.32,29.33,29.13,29.15,355200.0,20.1867,20.1936,20.0559,20.0696,355200.0
2007-08-09 15:50:00,29.16,29.16,29.04,29.09,319600.0,20.0765,20.0765,19.9939,20.0283,319600.0
2007-08-09 15:55:00,29.08,29.1,28.94,28.95,362000.0,20.0214,20.0352,19.925,19.9319,362000.0
2007-08-10 09:30:00,28.88,28.94,28.75,28.77,282000.0,19.8837,19.925,19.7942,19.808,282000.0
2007-08-10 09:35:00,28.75,28.93,28.57,28.59,184800.0,19.7942,19.9182,19.6703,19.6841,184800.0
2007-08-10 09:40:00,28.6,28.6,28.35,28.36,439600.0,19.691,19.691,19.5188,19.5257,439600.0
2007-08-10 09:45:00,28.36,28.47,28.25,28.39,429600.0,19.5257,19.6014,19.45,19.5464,429600.0
2007-08-10 09:50:00,28.37,28.62,28.28,28.53,482000.0,19.5326,19.7047,19.4706,19.6428,482000.0
2007-08-10 09:55:00,28.53,28.79,28.51,28.75,251600.0,19.6428,19.8218,19.629,19.7942,251600.0
2007-08-10 10:00:00,28.74,28.83,28.69,28.74,126400.0,19.7873,19.8493,19.7529,19.7873,126400.0
2007-08-10 10:05:00,28.74,28.75,28.51,28.53,175600.0,19.7873,19.7942,19.629,19.6428,175600.0
2007-08-10 10:10:00,28.52,28.67,28.52,28.65,131600.0,19.6359,19.7391,19.6359,19.7254,131600.0
2007-08-10 10:15:00,28.65,28.68,28.62,28.63,78000.0,19.7254,19.746,19.7047,19.7116,78000.0
2007-08-10 10:20:00,28.64,28.91,28.64,28.68,111600.0,19.7185,19.9044,19.7185,19.746,111600.0
2007-08-10 10:25:00,28.68,28.75,28.67,28.74,82400.0,19.746,19.7942,19.7391,19.7873,82400.0
2007-08-10 10:30:00,28.74,28.82,28.71,28.75,128800.0,19.7873,19.8424,19.7667,19.7942,128800.0
2007-08-10 10:35:00,28.75,28.81,28.61,28.61,155600.0,19.7942,19.8355,19.6978,19.6978,155600.0
2007-08-10 10:40:00,28.63,28.65,28.45,28.47,210800.0,19.7116,19.7254,19.5877,19.6014,210800.0
2007-08-10 10:45:00,28.47,28.49,28.41,28.43,188000.0,19.6014,19.6152,19.5601,19.5739,188000.0
2007-08-10 10:50:00,28.43,28.54,28.39,28.53,243600.0,19.5739,19.6496,19.5464,19.6428,243600.0
2007-08-10 10:55:00,28.52,28.54,28.44,28.47,114800.0,19.6359,19.6496,19.5808,19.6014,114800.0
2007-08-10 11:00:00,28.49,28.7,28.48,28.7,233600.0,19.6152,19.7598,19.6083,19.7598,233600.0
2007-08-10 11:05:00,28.71,28.79,28.59,28.59,313600.0,19.7667,19.8218,19.6841,19.6841,313600.0
2007-08-10 11:10:00,28.6,28.68,28.5,28.66,176800.0,19.691,19.746,19.6221,19.7323,176800.0
2007-08-10 11:15:00,28.68,28.75,28.66,28.71,172000.0,19.746,19.7942,19.7323,19.7667,172000.0
2007-08-10 11:20:00,28.71,28.75,28.66,28.72,134800.0,19.7667,19.7942,19.7323,19.7736,134800.0
2007-08-10 11:25:00,28.73,28.73,28.57,28.62,174400.0,19.7805,19.7805,19.6703,19.7047,174400.0
2007-08-10 11:30:00,28.62,28.65,28.53,28.6,125600.0,19.7047,19.7254,19.6428,19.691,125600.0
2007-08-10 11:35:00,28.59,28.62,28.49,28.52,81600.0,19.6841,19.7047,19.6152,19.6359,81600.0
2007-08-10 11:40:00,28.54,28.61,28.51,28.56,86000.0,19.6496,19.6978,19.629,19.6634,86000.0
2007-08-10 11:45:00,28.53,28.7,28.51,28.62,119200.0,19.6428,19.7598,19.629,19.7047,119200.0
2007-08-10 11:50:00,28.64,28.68,28.64,28.66,51200.0,19.7185,19.746,19.7185,19.7323,51200.0
2007-08-10 11:55:00,28.66,28.88,28.6,28.88,140000.0,19.7323,19.8837,19.691,19.8837,140000.0
2007-08-10 12:00:00,28.88,28.93,28.84,28.9,130800.0,19.8837,19.9182,19.8562,19.8975,130800.0
2007-08-10 12:05:00,28.92,29.0,28.9,28.92,228800.0,19.9113,19.9664,19.8975,19.9113,228800.0
2007-08-10 12:10:00,28.92,28.93,28.78,28.79,145600.0,19.9113,19.9182,19.8149,19.8218,145600.0
2007-08-10 12:15:00,28.81,29.12,28.77,29.09,130400.0,19.8355,20.049,19.808,20.0283,130400.0
2007-08-10 12:20:00,29.07,29.21,29.06,29.12,394000.0,20.0145,20.1109,20.0077,20.049,394000.0
2007-08-10 12:25:00,29.12,29.15,28.96,28.98,202000.0,20.049,20.0696,19.9388,19.9526,202000.0
2007-08-10 12:30:00,28.98,29.01,28.81,28.84,181200.0,19.9526,19.9732,19.8355,19.8562,181200.0
2007-08-10 12:35:00,28.84,28.9,28.79,28.8,128400.0,19.8562,19.8975,19.8218,19.8287,128400.0
2007-08-10 12:40:00,28.79,28.97,28.78,28.95,130400.0,19.8218,19.9457,19.8149,19.9319,130400.0
2007-08-10 12:45:00,28.96,28.99,28.88,28.97,114800.0,19.9388,19.9595,19.8837,19.9457,114800.0
2007-08-10 12:50:00,28.96,29.0,28.94,29.0,101600.0,19.9388,19.9664,19.925,19.9664,101600.0
2007-08-10 12:55:00,29.01,29.03,28.93,28.98,112000.0,19.9732,19.987,19.9182,19.9526,112000.0
2007-08-10 13:00:00,28.97,29.03,28.96,29.03,109200.0,19.9457,19.987,19.9388,19.987,109200.0
2007-08-10 13:05:00,29.03,29.17,29.0,29.16,113200.0,19.987,20.0834,19.9664,20.0765,113200.0
2007-08-10 13:10:00,29.13,29.18,29.09,29.11,92400.0,20.0559,20.0903,20.0283,20.0421,92400.0
2007-08-10 13:15:00,29.12,29.24,29.11,29.21,85600.0,20.049,20.1316,20.0421,20.1109,85600.0
2007-08-10 13:20:00,29.19,29.34,29.18,29.29,140400.0,20.0972,20.2004,20.0903,20.166,140400.0
2007-08-10 13:25:00,29.3,29.34,29.19,29.2,150800.0,20.1729,20.2004,20.0972,20.104,150800.0
2007-08-10 13:30:00,29.2,29.23,29.13,29.17,189600.0,20.104,20.1247,20.0559,20.0834,189600.0
2007-08-10 13:35:00,29.16,29.23,29.11,29.17,199600.0,20.0765,20.1247,20.0421,20.0834,199600.0
2007-08-10 13:40:00,29.18,29.24,29.16,29.24,84400.0,20.0903,20.1316,20.0765,20.1316,84400.0
2007-08-10 13:45:00,29.23,29.24,29.13,29.14,136000.0,20.1247,20.1316,20.0559,20.0627,136000.0
2007-08-10 13:50:00,29.13,29.2,29.04,29.05,270400.0,20.0559,20.104,19.9939,20.0008,270400.0
2007-08-10 13:55:00,29.05,29.15,29.04,29.15,103200.0,20.0008,20.0696,19.9939,20.0696,103200.0
2007-08-10 14:00:00,29.15,29.23,29.15,29.22,140000.0,20.0696,20.1247,20.0696,20.1178,140000.0
2007-08-10 14:05:00,29.22,29.32,29.2,29.29,158400.0,20.1178,20.1867,20.104,20.166,158400.0
2007-08-10 14:10:00,29.29,29.3,29.19,29.24,190400.0,20.166,20.1729,20.0972,20.1316,190400.0
2007-08-10 14:15:00,29.23,29.31,29.15,29.16,228000.0,20.1247,20.1798,20.0696,20.0765,228000.0
2007-08-10 14:20:00,29.16,29.17,29.11,29.13,305200.0,20.0765,20.0834,20.0421,20.0559,305200.0
2007-08-10 14:25:00,29.13,29.16,29.01,29.02,300000.0,20.0559,20.0765,19.9732,19.9801,300000.0
2007-08-10 14:30:00,29.01,29.02,28.91,28.92,335200.0,19.9732,19.9801,19.9044,19.9113,335200.0
2007-08-10 14:35:00,28.92,29.0,28.9,28.98,248000.0,19.9113,19.9664,19.8975,19.9526,248000.0
2007-08-10 14:40:00,28.98,29.0,28.93,28.94,211600.0,19.9526,19.9664,19.9182,19.925,211600.0
2007-08-10 14:45:00,28.94,28.99,28.93,28.96,232400.0,19.925,19.9595,19.9182,19.9388,232400.0
2007-08-10 14:50:00,28.98,29.01,28.97,29.0,130000.0,19.9526,19.9732,19.9457,19.9664,130000.0
2007-08-10 14:55:00,29.0,29.11,28.98,29.05,253600.0,19.9664,20.0421,19.9526,20.0008,253600.0
2007-08-10 15:00:00,29.05,29.1,29.03,29.07,250400.0,20.0008,20.0352,19.987,20.0145,250400.0
2007-08-10 15:05:00,29.05,29.13,29.05,29.1,275200.0,20.0008,20.0559,20.0008,20.0352,275200.0
2007-08-10 15:10:00,29.1,29.13,29.09,29.11,163200.0,20.0352,20.0559,20.0283,20.0421,163200.0
2007-08-10 15:15:00,29.11,29.18,29.07,29.1,321600.0,20.0421,20.0903,20.0145,20.0352,321600.0
2007-08-10 15:20:00,29.1,29.11,29.03,29.05,272000.0,20.0352,20.0421,19.987,20.0008,272000.0
2007-08-10 15:25:00,29.06,29.11,29.04,29.08,414400.0,20.0077,20.0421,19.9939,20.0214,414400.0
2007-08-10 15:30:00,29.08,29.11,29.04,29.06,404400.0,20.0214,20.0421,19.9939,20.0077,404400.0
2007-08-10 15:35:00,29.06,29.11,29.03,29.09,318000.0,20.0077,20.0421,19.987,20.0283,318000.0
2007-08-10 15:40:00,29.09,29.12,29.07,29.07,234400.0,20.0283,20.049,20.0145,20.0145,234400.0
2007-08-10 15:45:00,29.07,29.14,29.06,29.11,272400.0,20.0145,20.0627,20.0077,20.0421,272400.0
2007-08-10 15:50:00,29.11,29.25,29.11,29.23,231600.0,20.0421,20.1385,20.0421,20.1247,231600.0
2007-08-10 15:55:00,29.24,29.33,29.16,29.22,349600.0,20.1316,20.1936,20.0765,20.1178,349600.0
2007-08-13 09:30:00,29.33,29.75,29.32,29.49,234000.0,20.1936,20.4827,20.1867,20.3037,234000.0
2007-08-13 09:35:00,29.47,29.57,29.45,29.47,187200.0,20.2899,20.3588,20.2762,20.2899,187200.0
2007-08-13 09:40:00,29.46,29.57,29.45,29.52,131600.0,20.2831,20.3588,20.2762,20.3244,131600.0
2007-08-13 09:45:00,29.52,29.6,29.5,29.54,110000.0,20.3244,20.3794,20.3106,20.3381,110000.0
2007-08-13 09:50:00,29.56,29.69,29.53,29.66,150800.0,20.3519,20.4414,20.3313,20.4208,150800.0
2007-08-13 09:55:00,29.66,29.68,29.58,29.65,198000.0,20.4208,20.4345,20.3657,20.4139,198000.0
2007-08-13 10:00:00,29.64,29.83,29.61,29.81,125200.0,20.407,20.5378,20.3863,20.524,125200.0
2007-08-13 10:05:00,29.81,29.88,29.81,29.84,77600.0,20.524,20.5722,20.524,20.5447,77600.0
2007-08-13 10:10:00,29.83,29.87,29.83,29.86,104000.0,20.5378,20.5653,20.5378,20.5585,104000.0
2007-08-13 10:15:00,29.85,29.88,29.82,29.84,110000.0,20.5516,20.5722,20.5309,20.5447,110000.0
2007-08-13 10:20:00,29.85,29.93,29.85,29.91,119600.0,20.5516,20.6067,20.5516,20.5929,119600.0
2007-08-13 10:25:00,29.92,29.94,29.81,29.85,114400.0,20.5998,20.6135,20.524,20.5516,114400.0
2007-08-13 10:30:00,29.84,29.88,29.77,29.77,70000.0,20.5447,20.5722,20.4965,20.4965,70000.0
2007-08-13 10:35:00,29.76,29.81,29.74,29.76,82400.0,20.4896,20.524,20.4758,20.4896,82400.0
2007-08-13 10:40:00,29.77,29.78,29.61,29.62,109600.0,20.4965,20.5034,20.3863,20.3932,109600.0
2007-08-13 10:45:00,29.62,29.73,29.61,29.69,122000.0,20.3932,20.469,20.3863,20.4414,122000.0
2007-08-13 10:50:00,29.69,29.72,29.67,29.69,193200.0,20.4414,20.4621,20.4276,20.4414,193200.0
2007-08-13 10:55:00,29.69,29.71,29.66,29.68,219600.0,20.4414,20.4552,20.4208,20.4345,219600.0
2007-08-13 11:00:00,29.69,29.74,29.66,29.72,101600.0,20.4414,20.4758,20.4208,20.4621,101600.0
2007-08-13 11:05:00,29.72,29.72,29.58,29.58,123600.0,20.4621,20.4621,20.3657,20.3657,123600.0
2007-08-13 11:10:00,29.58,29.65,29.57,29.63,71600.0,20.3657,20.4139,20.3588,20.4001,71600.0
2007-08-13 11:15:00,29.61,29.65,29.58,29.64,64400.0,20.3863,20.4139,20.3657,20.407,64400.0
2007-08-13 11:20:00,29.64,29.73,29.63,29.73,52000.0,20.407,20.469,20.4001,20.469,52000.0
2007-08-13 11:25:00,29.72,29.72,29.63,29.67,83200.0,20.4621,20.4621,20.4001,20.4276,83200.0
2007-08-13 11:30:00,29.65,29.73,29.65,29.67,103200.0,20.4139,20.469,20.4139,20.4276,103200.0
2007-08-13 11:35:00,29.68,29.69,29.66,29.67,42000.0,20.4345,20.4414,20.4208,20.4276,42000.0
2007-08-13 11:40:00,29.67,29.69,29.67,29.68,60400.0,20.4276,20.4414,20.4276,20.4345,60400.0
2007-08-13 11:45:00,29.67,29.68,29.62,29.63,56400.0,20.4276,20.4345,20.3932,20.4001,56400.0
2007-08-13 11:50:00,29.63,29.65,29.57,29.61,66800.0,20.4001,20.4139,20.3588,20.3863,66800.0
2007-08-13 11:55:00,29.61,29.67,29.58,29.67,35200.0,20.3863,20.4276,20.3657,20.4276,35200.0
2007-08-13 12:00:00,29.66,29.68,29.64,29.66,62800.0,20.4208,20.4345,20.407,20.4208,62800.0
2007-08-13 12:05:00,29.65,29.7,29.62,29.69,57200.0,20.4139,20.4483,20.3932,20.4414,57200.0
2007-08-13 12:10:00,29.69,29.7,29.63,29.65,83200.0,20.4414,20.4483,20.4001,20.4139,83200.0
2007-08-13 12:15:00,29.64,29.67,29.6,29.6,69200.0,20.407,20.4276,20.3794,20.3794,69200.0
2007-08-13 12:20:00,29.6,29.63,29.57,29.58,77600.0,20.3794,20.4001,20.3588,20.3657,77600.0
2007-08-13 12:25:00,29.58,29.63,29.58,29.63,38400.0,20.3657,20.4001,20.3657,20.4001,38400.0
2007-08-13 12:30:00,29.63,29.64,29.51,29.51,46800.0,20.4001,20.407,20.3175,20.3175,46800.0
2007-08-13 12:35:00,29.52,29.64,29.52,29.6,43600.0,20.3244,20.407,20.3244,20.3794,43600.0
2007-08-13 12:40:00,29.6,29.61,29.52,29.55,44800.0,20.3794,20.3863,20.3244,20.345,44800.0
2007-08-13 12:45:00,29.54,29.54,29.45,29.46,52000.0,20.3381,20.3381,20.2762,20.2831,52000.0
2007-08-13 12:50:00,29.46,29.51,29.46,29.5,24000.0,20.2831,20.3175,20.2831,20.3106,24000.0
2007-08-13 12:55:00,29.5,29.52,29.49,29.52,15200.0,20.3106,20.3244,20.3037,20.3244,15200.0
2007-08-13 13:00:00,29.52,29.6,29.52,29.58,66400.0,20.3244,20.3794,20.3244,20.3657,66400.0
2007-08-13 13:05:00,29.58,29.58,29.54,29.54,75600.0,20.3657,20.3657,20.3381,20.3381,75600.0
2007-08-13 13:10:00,29.54,29.56,29.53,29.54,40800.0,20.3381,20.3519,20.3313,20.3381,40800.0
2007-08-13 13:15:00,29.54,29.55,29.51,29.51,68400.0,20.3381,20.345,20.3175,20.3175,68400.0
2007-08-13 13:20:00,29.51,29.52,29.46,29.48,212400.0,20.3175,20.3244,20.2831,20.2968,212400.0
2007-08-13 13:25:00,29.48,29.53,29.47,29.51,103600.0,20.2968,20.3313,20.2899,20.3175,103600.0
2007-08-13 13:30:00,29.51,29.53,29.47,29.53,85200.0,20.3175,20.3313,20.2899,20.3313,85200.0
2007-08-13 13:35:00,29.53,29.55,29.53,29.54,78400.0,20.3313,20.345,20.3313,20.3381,78400.0
2007-08-13 13:40:00,29.54,29.54,29.51,29.51,162800.0,20.3381,20.3381,20.3175,20.3175,162800.0
2007-08-13 13:45:00,29.51,29.57,29.51,29.56,99200.0,20.3175,20.3588,20.3175,20.3519,99200.0
2007-08-13 13:50:00,29.56,29.64,29.54,29.64,93600.0,20.3519,20.407,20.3381,20.407,93600.0
2007-08-13 13:55:00,29.64,29.72,29.63,29.69,213600.0,20.407,20.4621,20.4001,20.4414,213600.0
2007-08-13 14:00:00,29.69,29.71,29.62,29.69,178000.0,20.4414,20.4552,20.3932,20.4414,178000.0
2007-08-13 14:05:00,29.7,29.7,29.63,29.68,68400.0,20.4483,20.4483,20.4001,20.4345,68400.0
2007-08-13 14:10:00,29.69,29.7,29.67,29.67,60400.0,20.4414,20.4483,20.4276,20.4276,60400.0
2007-08-13 14:15:00,29.68,29.7,29.64,29.66,127600.0,20.4345,20.4483,20.407,20.4208,127600.0
2007-08-13 14:20:00,29.66,29.74,29.65,29.74,164000.0,20.4208,20.4758,20.4139,20.4758,164000.0
2007-08-13 14:25:00,29.74,29.75,29.65,29.69,252400.0,20.4758,20.4827,20.4139,20.4414,252400.0
2007-08-13 14:30:00,29.68,29.68,29.65,29.67,49600.0,20.4345,20.4345,20.4139,20.4276,49600.0
2007-08-13 14:35:00,29.67,29.69,29.67,29.69,135600.0,20.4276,20.4414,20.4276,20.4414,135600.0
2007-08-13 14:40:00,29.69,29.7,29.67,29.67,52800.0,20.4414,20.4483,20.4276,20.4276,52800.0
2007-08-13 14:45:00,29.67,29.67,29.6,29.6,121600.0,20.4276,20.4276,20.3794,20.3794,121600.0
2007-08-13 14:50:00,29.62,29.69,29.6,29.66,80400.0,20.3932,20.4414,20.3794,20.4208,80400.0
2007-08-13 14:55:00,29.67,29.69,29.59,29.59,72800.0,20.4276,20.4414,20.3726,20.3726,72800.0
2007-08-13 15:00:00,29.59,29.62,29.5,29.52,144000.0,20.3726,20.3932,20.3106,20.3244,144000.0
2007-08-13 15:05:00,29.51,29.55,29.5,29.54,77600.0,20.3175,20.345,20.3106,20.3381,77600.0
2007-08-13 15:10:00,29.55,29.64,29.55,29.57,79600.0,20.345,20.407,20.345,20.3588,79600.0
2007-08-13 15:15:00,29.57,29.57,29.43,29.51,145200.0,20.3588,20.3588,20.2624,20.3175,145200.0
2007-08-13 15:20:00,29.5,29.57,29.41,29.43,81600.0,20.3106,20.3588,20.2486,20.2624,81600.0
2007-08-13 15:25:00,29.43,29.56,29.43,29.55,153600.0,20.2624,20.3519,20.2624,20.345,153600.0
2007-08-13 15:30:00,29.55,29.68,29.54,29.67,137200.0,20.345,20.4345,20.3381,20.4276,137200.0
2007-08-13 15:35:00,29.67,29.68,29.64,29.65,102400.0,20.4276,20.4345,20.407,20.4139,102400.0
2007-08-13 15:40:00,29.65,29.67,29.59,29.62,77600.0,20.4139,20.4276,20.3726,20.3932,77600.0
2007-08-13 15:45:00,29.61,29.62,29.47,29.47,125200.0,20.3863,20.3932,20.2899,20.2899,125200.0
2007-08-13 15:50:00,29.48,29.52,29.34,29.48,164400.0,20.2968,20.3244,20.2004,20.2968,164400.0
2007-08-13 15:55:00,29.48,29.52,29.45,29.49,159600.0,20.2968,20.3244,20.2762,20.3037,159600.0
2007-08-14 09:30:00,29.45,29.59,29.31,29.36,104400.0,20.2762,20.3726,20.1798,20.2142,104400.0
2007-08-14 09:35:00,29.35,29.35,28.95,29.18,197600.0,20.2073,20.2073,19.9319,20.0903,197600.0
2007-08-14 09:40:00,29.19,29.34,29.07,29.29,185200.0,20.0972,20.2004,20.0145,20.166,185200.0
2007-08-14 09:45:00,29.3,29.31,29.0,29.07,155600.0,20.1729,20.1798,19.9664,20.0145,155600.0
2007-08-14 09:50:00,29.07,29.23,29.05,29.18,206800.0,20.0145,20.1247,20.0008,20.0903,206800.0
2007-08-14 09:55:00,29.18,29.28,29.14,29.24,91600.0,20.0903,20.1591,20.0627,20.1316,91600.0
2007-08-14 10:00:00,29.25,29.3,29.19,29.25,88400.0,20.1385,20.1729,20.0972,20.1385,88400.0
2007-08-14 10:05:00,29.26,29.36,29.25,29.27,112800.0,20.1454,20.2142,20.1385,20.1522,112800.0
2007-08-14 10:10:00,29.29,29.37,29.2,29.2,118800.0,20.166,20.2211,20.104,20.104,118800.0
2007-08-14 10:15:00,29.2,29.26,29.17,29.25,92800.0,20.104,20.1454,20.0834,20.1385,92800.0
2007-08-14 10:20:00,29.25,29.31,29.24,29.27,66000.0,20.1385,20.1798,20.1316,20.1522,66000.0
2007-08-14 10:25:00,29.25,29.31,29.23,29.31,51200.0,20.1385,20.1798,20.1247,20.1798,51200.0
2007-08-14 10:30:00,29.29,29.4,29.25,29.39,78000.0,20.166,20.2417,20.1385,20.2349,78000.0
2007-08-14 10:35:00,29.39,29.4,29.33,29.37,82800.0,20.2349,20.2417,20.1936,20.2211,82800.0
2007-08-14 10:40:00,29.35,29.36,29.25,29.3,42800.0,20.2073,20.2142,20.1385,20.1729,42800.0
2007-08-14 10:45:00,29.3,29.33,29.29,29.32,21200.0,20.1729,20.1936,20.166,20.1867,21200.0
2007-08-14 10:50:00,29.32,29.32,29.17,29.19,166000.0,20.1867,20.1867,20.0834,20.0972,166000.0
2007-08-14 10:55:00,29.2,29.2,29.13,29.17,84000.0,20.104,20.104,20.0559,20.0834,84000.0
2007-08-14 11:00:00,29.17,29.17,29.07,29.07,78000.0,20.0834,20.0834,20.0145,20.0145,78000.0
2007-08-14 11:05:00,29.07,29.18,29.07,29.09,75200.0,20.0145,20.0903,20.0145,20.0283,75200.0
2007-08-14 11:10:00,29.09,29.16,29.08,29.16,52000.0,20.0283,20.0765,20.0214,20.0765,52000.0
2007-08-14 11:15:00,29.17,29.22,29.15,29.15,69600.0,20.0834,20.1178,20.0696,20.0696,69600.0
2007-08-14 11:20:00,29.16,29.18,29.15,29.15,29600.0,20.0765,20.0903,20.0696,20.0696,29600.0
2007-08-14 11:25:00,29.15,29.17,29.11,29.16,68800.0,20.0696,20.0834,20.0421,20.0765,68800.0
2007-08-14 11:30:00,29.16,29.2,29.09,29.11,108000.0,20.0765,20.104,20.0283,20.0421,108000.0
2007-08-14 11:35:00,29.11,29.19,29.1,29.16,102000.0,20.0421,20.0972,20.0352,20.0765,102000.0
2007-08-14 11:40:00,29.16,29.18,29.05,29.07,93600.0,20.0765,20.0903,20.0008,20.0145,93600.0
2007-08-14 11:45:00,29.07,29.13,29.04,29.08,91200.0,20.0145,20.0559,19.9939,20.0214,91200.0
2007-08-14 11:50:00,29.08,29.19,29.08,29.19,73600.0,20.0214,20.0972,20.0214,20.0972,73600.0
2007-08-14 11:55:00,29.19,29.22,29.13,29.16,186400.0,20.0972,20.1178,20.0559,20.0765,186400.0
2007-08-14 12:00:00,29.17,29.19,29.14,29.15,80800.0,20.0834,20.0972,20.0627,20.0696,80800.0
2007-08-14 12:05:00,29.16,29.2,29.0,29.02,165600.0,20.0765,20.104,19.9664,19.9801,165600.0
2007-08-14 12:10:00,29.02,29.02,28.85,28.87,604400.0,19.9801,19.9801,19.8631,19.8768,604400.0
2007-08-14 12:15:00,28.87,29.08,28.65,28.82,1327600.0,19.8768,20.0214,19.7254,19.8424,1327600.0
2007-08-14 12:20:00,28.82,28.9,28.73,28.85,314800.0,19.8424,19.8975,19.7805,19.8631,314800.0
2007-08-14 12:25:00,28.85,28.85,28.7,28.73,124000.0,19.8631,19.8631,19.7598,19.7805,124000.0
2007-08-14 12:30:00,28.73,28.77,28.7,28.73,105600.0,19.7805,19.808,19.7598,19.7805,105600.0
2007-08-14 12:35:00,28.71,28.79,28.71,28.71,168400.0,19.7667,19.8218,19.7667,19.7667,168400.0
2007-08-14 12:40:00,28.7,28.71,28.63,28.66,131200.0,19.7598,19.7667,19.7116,19.7323,131200.0
2007-08-14 12:45:00,28.66,28.73,28.65,28.7,144800.0,19.7323,19.7805,19.7254,19.7598,144800.0
2007-08-14 12:50:00,28.69,28.75,28.65,28.75,101600.0,19.7529,19.7942,19.7254,19.7942,101600.0
2007-08-14 12:55:00,28.75,28.85,28.75,28.81,118400.0,19.7942,19.8631,19.7942,19.8355,118400.0
2007-08-14 13:00:00,28.81,28.83,28.77,28.8,66400.0,19.8355,19.8493,19.808,19.8287,66400.0
2007-08-14 13:05:00,28.8,28.83,28.8,28.8,101200.0,19.8287,19.8493,19.8287,19.8287,101200.0
2007-08-14 13:10:00,28.8,28.81,28.79,28.81,173200.0,19.8287,19.8355,19.8218,19.8355,173200.0
2007-08-14 13:15:00,28.81,28.81,28.75,28.76,170400.0,19.8355,19.8355,19.7942,19.8011,170400.0
2007-08-14 13:20:00,28.75,28.79,28.69,28.77,114800.0,19.7942,19.8218,19.7529,19.808,114800.0
2007-08-14 13:25:00,28.75,28.75,28.66,28.67,96800.0,19.7942,19.7942,19.7323,19.7391,96800.0
2007-08-14 13:30:00,28.67,28.75,28.65,28.72,145200.0,19.7391,19.7942,19.7254,19.7736,145200.0
2007-08-14 13:35:00,28.72,28.85,28.72,28.84,86000.0,19.7736,19.8631,19.7736,19.8562,86000.0
2007-08-14 13:40:00,28.84,28.84,28.78,28.8,85200.0,19.8562,19.8562,19.8149,19.8287,85200.0
2007-08-14 13:45:00,28.8,28.82,28.72,28.75,126800.0,19.8287,19.8424,19.7736,19.7942,126800.0
2007-08-14 13:50:00,28.75,28.75,28.63,28.63,70000.0,19.7942,19.7942,19.7116,19.7116,70000.0
2007-08-14 13:55:00,28.63,28.64,28.53,28.53,390000.0,19.7116,19.7185,19.6428,19.6428,390000.0
2007-08-14 14:00:00,28.52,28.52,28.42,28.49,296800.0,19.6359,19.6359,19.567,19.6152,296800.0
2007-08-14 14:05:00,28.49,28.53,28.43,28.46,178800.0,19.6152,19.6428,19.5739,19.5946,178800.0
2007-08-14 14:10:00,28.46,28.56,28.43,28.53,157600.0,19.5946,19.6634,19.5739,19.6428,157600.0
2007-08-14 14:15:00,28.54,28.57,28.5,28.53,169600.0,19.6496,19.6703,19.6221,19.6428,169600.0
2007-08-14 14:20:00,28.53,28.55,28.45,28.48,137200.0,19.6428,19.6565,19.5877,19.6083,137200.0
2007-08-14 14:25:00,28.48,28.5,28.45,28.45,95200.0,19.6083,19.6221,19.5877,19.5877,95200.0
2007-08-14 14:30:00,28.45,28.45,28.28,28.29,165600.0,19.5877,19.5877,19.4706,19.4775,165600.0
2007-08-14 14:35:00,28.29,28.36,28.28,28.36,122000.0,19.4775,19.5257,19.4706,19.5257,122000.0
2007-08-14 14:40:00,28.36,28.36,28.3,28.3,186000.0,19.5257,19.5257,19.4844,19.4844,186000.0
2007-08-14 14:45:00,28.3,28.35,28.27,28.29,172400.0,19.4844,19.5188,19.4637,19.4775,172400.0
2007-08-14 14:50:00,28.29,28.31,28.25,28.27,97600.0,19.4775,19.4913,19.45,19.4637,97600.0
2007-08-14 14:55:00,28.27,28.37,28.26,28.36,89600.0,19.4637,19.5326,19.4569,19.5257,89600.0
2007-08-14 15:00:00,28.36,28.47,28.36,28.43,134000.0,19.5257,19.6014,19.5257,19.5739,134000.0
2007-08-14 15:05:00,28.43,28.44,28.33,28.33,108800.0,19.5739,19.5808,19.5051,19.5051,108800.0
2007-08-14 15:10:00,28.33,28.37,28.27,28.32,108400.0,19.5051,19.5326,19.4637,19.4982,108400.0
2007-08-14 15:15:00,28.32,28.47,28.3,28.43,94400.0,19.4982,19.6014,19.4844,19.5739,94400.0
2007-08-14 15:20:00,28.43,28.59,28.43,28.52,225600.0,19.5739,19.6841,19.5739,19.6359,225600.0
2007-08-14 15:25:00,28.51,28.58,28.49,28.52,130800.0,19.629,19.6772,19.6152,19.6359,130800.0
2007-08-14 15:30:00,28.52,28.52,28.42,28.42,202800.0,19.6359,19.6359,19.567,19.567,202800.0
2007-08-14 15:35:00,28.41,28.52,28.39,28.52,218400.0,19.5601,19.6359,19.5464,19.6359,218400.0
2007-08-14 15:40:00,28.52,28.52,28.47,28.49,217600.0,19.6359,19.6359,19.6014,19.6152,217600.0
2007-08-14 15:45:00,28.49,28.53,28.44,28.47,156400.0,19.6152,19.6428,19.5808,19.6014,156400.0
2007-08-14 15:50:00,28.47,28.47,28.35,28.36,190800.0,19.6014,19.6014,19.5188,19.5257,190800.0
2007-08-14 15:55:00,28.35,28.37,28.25,28.3,386400.0,19.5188,19.5326,19.45,19.4844,386400.0
2007-08-15 09:30:00,27.86,28.22,27.75,27.93,12800.0,19.1815,19.4293,19.1057,19.2297,12800.0
2007-08-15 09:35:00,27.8,27.99,27.59,27.68,686800.0,19.1402,19.271,18.9956,19.0575,686800.0
2007-08-15 09:40:00,27.7,27.7,26.84,27.27,864400.0,19.0713,19.0713,18.4792,18.7753,864400.0
2007-08-15 09:45:00,27.26,27.61,27.25,27.53,413600.0,18.7684,19.0093,18.7615,18.9543,413600.0
2007-08-15 09:50:00,27.53,27.92,27.45,27.87,426800.0,18.9543,19.2228,18.8992,19.1884,426800.0
2007-08-15 09:55:00,27.86,28.1,27.78,27.82,405600.0,19.1815,19.3467,19.1264,19.1539,405600.0
2007-08-15 10:00:00,27.83,27.9,27.5,27.54,334400.0,19.1608,19.209,18.9336,18.9611,334400.0
2007-08-15 10:05:00,27.54,27.61,27.43,27.57,368400.0,18.9611,19.0093,18.8854,18.9818,368400.0
2007-08-15 10:10:00,27.57,27.75,27.49,27.69,213200.0,18.9818,19.1057,18.9267,19.0644,213200.0
2007-08-15 10:15:00,27.69,27.75,27.59,27.62,126800.0,19.0644,19.1057,18.9956,19.0162,126800.0
2007-08-15 10:20:00,27.64,27.9,27.62,27.82,168400.0,19.03,19.209,19.0162,19.1539,168400.0
2007-08-15 10:25:00,27.82,27.99,27.74,27.99,228400.0,19.1539,19.271,19.0988,19.271,228400.0
2007-08-15 10:30:00,27.98,28.0,27.81,27.88,159200.0,19.2641,19.2779,19.147,19.1952,159200.0
2007-08-15 10:35:00,27.86,27.88,27.75,27.8,191200.0,19.1815,19.1952,19.1057,19.1402,191200.0
2007-08-15 10:40:00,27.8,27.83,27.72,27.77,185600.0,19.1402,19.1608,19.0851,19.1195,185600.0
2007-08-15 10:45:00,27.77,27.79,27.69,27.75,183200.0,19.1195,19.1333,19.0644,19.1057,183200.0
2007-08-15 10:50:00,27.75,27.8,27.63,27.7,112800.0,19.1057,19.1402,19.0231,19.0713,112800.0
2007-08-15 10:55:00,27.72,27.72,27.59,27.65,130800.0,19.0851,19.0851,18.9956,19.0369,130800.0
2007-08-15 11:00:00,27.71,27.75,27.65,27.71,85200.0,19.0782,19.1057,19.0369,19.0782,85200.0
2007-08-15 11:05:00,27.7,27.77,27.67,27.72,69600.0,19.0713,19.1195,19.0507,19.0851,69600.0
2007-08-15 11:10:00,27.72,27.78,27.69,27.74,63600.0,19.0851,19.1264,19.0644,19.0988,63600.0
2007-08-15 11:15:00,27.72,27.79,27.7,27.79,62800.0,19.0851,19.1333,19.0713,19.1333,62800.0
2007-08-15 11:20:00,27.79,27.79,27.75,27.76,64400.0,19.1333,19.1333,19.1057,19.1126,64400.0
2007-08-15 11:25:00,27.76,27.9,27.76,27.85,99200.0,19.1126,19.209,19.1126,19.1746,99200.0
2007-08-15 11:30:00,27.85,27.85,27.77,27.77,64800.0,19.1746,19.1746,19.1195,19.1195,64800.0
2007-08-15 11:35:00,27.77,27.77,27.75,27.76,102800.0,19.1195,19.1195,19.1057,19.1126,102800.0
2007-08-15 11:40:00,27.77,27.78,27.72,27.75,106800.0,19.1195,19.1264,19.0851,19.1057,106800.0
2007-08-15 11:45:00,27.74,27.75,27.68,27.7,82800.0,19.0988,19.1057,19.0575,19.0713,82800.0
2007-08-15 11:50:00,27.7,27.74,27.62,27.68,126400.0,19.0713,19.0988,19.0162,19.0575,126400.0
2007-08-15 11:55:00,27.68,27.72,27.67,27.68,108000.0,19.0575,19.0851,19.0507,19.0575,108000.0
2007-08-15 12:00:00,27.69,27.73,27.67,27.69,112000.0,19.0644,19.092,19.0507,19.0644,112000.0
2007-08-15 12:05:00,27.69,27.73,27.67,27.69,188800.0,19.0644,19.092,19.0507,19.0644,188800.0
2007-08-15 12:10:00,27.69,27.72,27.65,27.67,66000.0,19.0644,19.0851,19.0369,19.0507,66000.0
2007-08-15 12:15:00,27.65,27.74,27.64,27.64,92000.0,19.0369,19.0988,19.03,19.03,92000.0
2007-08-15 12:20:00,27.64,27.69,27.61,27.64,75600.0,19.03,19.0644,19.0093,19.03,75600.0
2007-08-15 12:25:00,27.61,27.67,27.6,27.6,118800.0,19.0093,19.0507,19.0025,19.0025,118800.0
2007-08-15 12:30:00,27.6,27.6,27.5,27.55,108400.0,19.0025,19.0025,18.9336,18.968,108400.0
2007-08-15 12:35:00,27.55,27.55,27.48,27.53,113600.0,18.968,18.968,18.9198,18.9543,113600.0
2007-08-15 12:40:00,27.51,27.55,27.51,27.53,41200.0,18.9405,18.968,18.9405,18.9543,41200.0
2007-08-15 12:45:00,27.53,27.64,27.53,27.6,44000.0,18.9543,19.03,18.9543,19.0025,44000.0
2007-08-15 12:50:00,27.61,27.69,27.61,27.66,56000.0,19.0093,19.0644,19.0093,19.0438,56000.0
2007-08-15 12:55:00,27.66,27.67,27.6,27.63,30800.0,19.0438,19.0507,19.0025,19.0231,30800.0
2007-08-15 13:00:00,27.61,27.63,27.55,27.59,60400.0,19.0093,19.0231,18.968,18.9956,60400.0
2007-08-15 13:05:00,27.58,27.61,27.55,27.55,22000.0,18.9887,19.0093,18.968,18.968,22000.0
2007-08-15 13:10:00,27.55,27.6,27.53,27.57,46000.0,18.968,19.0025,18.9543,18.9818,46000.0
2007-08-15 13:15:00,27.56,27.63,27.54,27.58,60400.0,18.9749,19.0231,18.9611,18.9887,60400.0
2007-08-15 13:20:00,27.57,27.58,27.5,27.58,83600.0,18.9818,18.9887,18.9336,18.9887,83600.0
2007-08-15 13:25:00,27.56,27.63,27.54,27.56,76000.0,18.9749,19.0231,18.9611,18.9749,76000.0
2007-08-15 13:30:00,27.56,27.66,27.56,27.65,134000.0,18.9749,19.0438,18.9749,19.0369,134000.0
2007-08-15 13:35:00,27.66,27.73,27.6,27.68,252400.0,19.0438,19.092,19.0025,19.0575,252400.0
2007-08-15 13:40:00,27.68,27.8,27.64,27.68,218400.0,19.0575,19.1402,19.03,19.0575,218400.0
2007-08-15 13:45:00,27.68,27.69,27.62,27.62,50400.0,19.0575,19.0644,19.0162,19.0162,50400.0
2007-08-15 13:50:00,27.63,27.65,27.58,27.61,53600.0,19.0231,19.0369,18.9887,19.0093,53600.0
2007-08-15 13:55:00,27.62,27.63,27.54,27.54,56400.0,19.0162,19.0231,18.9611,18.9611,56400.0
2007-08-15 14:00:00,27.54,27.59,27.51,27.56,70800.0,18.9611,18.9956,18.9405,18.9749,70800.0
2007-08-15 14:05:00,27.56,27.56,27.5,27.51,72400.0,18.9749,18.9749,18.9336,18.9405,72400.0
2007-08-15 14:10:00,27.52,27.52,27.36,27.39,246000.0,18.9474,18.9474,18.8372,18.8579,246000.0
2007-08-15 14:15:00,27.38,27.39,27.31,27.36,167600.0,18.851,18.8579,18.8028,18.8372,167600.0
2007-08-15 14:20:00,27.36,27.39,27.31,27.32,104800.0,18.8372,18.8579,18.8028,18.8097,104800.0
2007-08-15 14:25:00,27.31,27.38,27.28,27.33,151200.0,18.8028,18.851,18.7821,18.8166,151200.0
2007-08-15 14:30:00,27.35,27.4,27.27,27.27,175200.0,18.8303,18.8648,18.7753,18.7753,175200.0
2007-08-15 14:35:00,27.28,27.3,27.21,27.3,178000.0,18.7821,18.7959,18.7339,18.7959,178000.0
2007-08-15 14:40:00,27.28,27.31,27.21,27.23,127200.0,18.7821,18.8028,18.7339,18.7477,127200.0
2007-08-15 14:45:00,27.24,27.28,27.0,27.0,218000.0,18.7546,18.7821,18.5894,18.5894,218000.0
2007-08-15 14:50:00,27.0,27.08,27.0,27.04,253200.0,18.5894,18.6444,18.5894,18.6169,253200.0
2007-08-15 14:55:00,27.05,27.09,27.0,27.02,297200.0,18.6238,18.6513,18.5894,18.6031,297200.0
2007-08-15 15:00:00,27.02,27.05,27.0,27.0,338400.0,18.6031,18.6238,18.5894,18.5894,338400.0
2007-08-15 15:05:00,27.0,27.06,26.98,27.0,444400.0,18.5894,18.6307,18.5756,18.5894,444400.0
2007-08-15 15:10:00,27.0,27.04,26.91,26.92,649600.0,18.5894,18.6169,18.5274,18.5343,649600.0
2007-08-15 15:15:00,26.91,26.92,26.78,26.82,420400.0,18.5274,18.5343,18.4379,18.4654,420400.0
2007-08-15 15:20:00,26.83,27.0,26.78,26.79,699600.0,18.4723,18.5894,18.4379,18.4448,699600.0
2007-08-15 15:25:00,26.8,26.82,26.62,26.68,531200.0,18.4517,18.4654,18.3277,18.369,531200.0
2007-08-15 15:30:00,26.69,26.92,26.68,26.9,498400.0,18.3759,18.5343,18.369,18.5205,498400.0
2007-08-15 15:35:00,26.91,26.95,26.83,26.87,445600.0,18.5274,18.5549,18.4723,18.4999,445600.0
2007-08-15 15:40:00,26.85,26.9,26.8,26.88,380000.0,18.4861,18.5205,18.4517,18.5067,380000.0
2007-08-15 15:45:00,26.88,26.97,26.86,26.95,396400.0,18.5067,18.5687,18.493,18.5549,396400.0
2007-08-15 15:50:00,26.95,26.95,26.86,26.9,694000.0,18.5549,18.5549,18.493,18.5205,694000.0
2007-08-15 15:55:00,26.9,26.96,26.87,26.89,743600.0,18.5205,18.5618,18.4999,18.5136,743600.0
2007-08-16 09:30:00,26.63,26.63,25.81,26.04,604800.0,18.3346,18.3346,17.7701,17.9284,604800.0
2007-08-16 09:35:00,26.05,26.67,26.0,26.07,538400.0,17.9353,18.3622,17.9009,17.9491,538400.0
2007-08-16 09:40:00,26.05,26.05,25.95,26.01,263600.0,17.9353,17.9353,17.8664,17.9078,263600.0
2007-08-16 09:45:00,26.01,26.3,26.01,26.3,702000.0,17.9078,18.1074,17.9078,18.1074,702000.0
2007-08-16 09:50:00,26.31,26.82,26.26,26.74,738800.0,18.1143,18.4654,18.0799,18.4104,738800.0
2007-08-16 09:55:00,26.72,26.78,26.39,26.52,985200.0,18.3966,18.4379,18.1694,18.2589,985200.0
2007-08-16 10:00:00,26.52,26.54,26.19,26.24,637200.0,18.2589,18.2727,18.0317,18.0661,637200.0
2007-08-16 10:05:00,26.24,26.25,25.94,26.12,634000.0,18.0661,18.073,17.8596,17.9835,634000.0
2007-08-16 10:10:00,26.12,26.34,26.1,26.26,631200.0,17.9835,18.135,17.9697,18.0799,631200.0
2007-08-16 10:15:00,26.25,26.26,26.21,26.25,464400.0,18.073,18.0799,18.0455,18.073,464400.0
2007-08-16 10:20:00,26.26,26.26,26.0,26.01,396400.0,18.0799,18.0799,17.9009,17.9078,396400.0
2007-08-16 10:25:00,26.02,26.05,26.0,26.0,598800.0,17.9146,17.9353,17.9009,17.9009,598800.0
2007-08-16 10:30:00,26.0,26.07,25.96,26.05,258000.0,17.9009,17.9491,17.8733,17.9353,258000.0
2007-08-16 10:35:00,26.05,26.13,26.02,26.04,233200.0,17.9353,17.9904,17.9146,17.9284,233200.0
2007-08-16 10:40:00,26.03,26.04,25.96,26.02,543200.0,17.9215,17.9284,17.8733,17.9146,543200.0
2007-08-16 10:45:00,26.01,26.05,25.95,26.0,467600.0,17.9078,17.9353,17.8664,17.9009,467600.0
2007-08-16 10:50:00,26.01,26.05,25.96,26.02,186800.0,17.9078,17.9353,17.8733,17.9146,186800.0
2007-08-16 10:55:00,26.02,26.1,26.01,26.07,463200.0,17.9146,17.9697,17.9078,17.9491,463200.0
2007-08-16 11:00:00,26.06,26.1,26.05,26.1,254400.0,17.9422,17.9697,17.9353,17.9697,254400.0
2007-08-16 11:05:00,26.1,26.13,26.07,26.13,364000.0,17.9697,17.9904,17.9491,17.9904,364000.0
2007-08-16 11:10:00,26.12,26.18,26.12,26.18,648000.0,17.9835,18.0248,17.9835,18.0248,648000.0
2007-08-16 11:15:00,26.18,26.21,26.04,26.11,540400.0,18.0248,18.0455,17.9284,17.9766,540400.0
2007-08-16 11:20:00,26.11,26.14,26.04,26.11,561600.0,17.9766,17.9973,17.9284,17.9766,561600.0
2007-08-16 11:25:00,26.11,26.18,26.09,26.13,251600.0,17.9766,18.0248,17.9628,17.9904,251600.0
2007-08-16 11:30:00,26.14,26.17,26.11,26.14,538000.0,17.9973,18.0179,17.9766,17.9973,538000.0
2007-08-16 11:35:00,26.14,26.23,26.12,26.18,471200.0,17.9973,18.0592,17.9835,18.0248,471200.0
2007-08-16 11:40:00,26.18,26.23,26.12,26.18,222000.0,18.0248,18.0592,17.9835,18.0248,222000.0
2007-08-16 11:45:00,26.18,26.18,25.95,25.97,152000.0,18.0248,18.0248,17.8664,17.8802,152000.0
2007-08-16 11:50:00,25.95,26.0,25.93,25.98,170400.0,17.8664,17.9009,17.8527,17.8871,170400.0
2007-08-16 11:55:00,25.98,26.0,25.92,25.96,201200.0,17.8871,17.9009,17.8458,17.8733,201200.0
2007-08-16 12:00:00,25.97,26.03,25.88,25.97,382400.0,17.8802,17.9215,17.8182,17.8802,382400.0
2007-08-16 12:05:00,25.97,25.98,25.45,25.49,378800.0,17.8802,17.8871,17.5222,17.5497,378800.0
2007-08-16 12:10:00,25.49,25.5,25.36,25.46,309600.0,17.5497,17.5566,17.4602,17.5291,309600.0
2007-08-16 12:15:00,25.46,25.52,25.37,25.52,454800.0,17.5291,17.5704,17.4671,17.5704,454800.0
2007-08-16 12:20:00,25.53,25.61,25.49,25.59,297200.0,17.5773,17.6324,17.5497,17.6186,297200.0
2007-08-16 12:25:00,25.57,25.61,25.46,25.47,329200.0,17.6048,17.6324,17.5291,17.536,329200.0
2007-08-16 12:30:00,25.47,25.52,25.41,25.43,300400.0,17.536,17.5704,17.4947,17.5084,300400.0
2007-08-16 12:35:00,25.43,25.44,25.25,25.26,252000.0,17.5084,17.5153,17.3845,17.3914,252000.0
2007-08-16 12:40:00,25.26,25.29,25.05,25.09,288400.0,17.3914,17.412,17.2468,17.2743,288400.0
2007-08-16 12:45:00,25.1,25.11,24.95,24.99,300400.0,17.2812,17.2881,17.1779,17.2055,300400.0
2007-08-16 12:50:00,24.99,25.13,24.88,25.0,333600.0,17.2055,17.3019,17.1298,17.2124,333600.0
2007-08-16 12:55:00,25.0,25.01,24.89,24.9,254000.0,17.2124,17.2193,17.1366,17.1435,254000.0
2007-08-16 13:00:00,24.91,24.94,24.85,24.94,268800.0,17.1504,17.1711,17.1091,17.1711,268800.0
2007-08-16 13:05:00,24.94,25.09,24.92,25.08,222400.0,17.1711,17.2743,17.1573,17.2675,222400.0
2007-08-16 13:10:00,25.08,25.41,25.07,25.28,353600.0,17.2675,17.4947,17.2606,17.4052,353600.0
2007-08-16 13:15:00,25.28,25.53,25.18,25.53,530800.0,17.4052,17.5773,17.3363,17.5773,530800.0
2007-08-16 13:20:00,25.53,25.56,24.88,25.05,503600.0,17.5773,17.5979,17.1298,17.2468,503600.0
2007-08-16 13:25:00,25.0,25.17,24.96,25.15,331600.0,17.2124,17.3294,17.1848,17.3156,331600.0
2007-08-16 13:30:00,25.14,25.22,25.05,25.05,366000.0,17.3088,17.3638,17.2468,17.2468,366000.0
2007-08-16 13:35:00,25.04,25.4,25.04,25.32,310400.0,17.2399,17.4878,17.2399,17.4327,310400.0
2007-08-16 13:40:00,25.33,25.44,25.23,25.25,375600.0,17.4396,17.5153,17.3707,17.3845,375600.0
2007-08-16 13:45:00,25.24,25.47,25.1,25.43,492000.0,17.3776,17.536,17.2812,17.5084,492000.0
2007-08-16 13:50:00,25.43,25.54,25.38,25.45,344400.0,17.5084,17.5842,17.474,17.5222,344400.0
2007-08-16 13:55:00,25.46,25.52,25.23,25.38,254800.0,17.5291,17.5704,17.3707,17.474,254800.0
2007-08-16 14:00:00,25.37,25.53,25.27,25.5,216800.0,17.4671,17.5773,17.3983,17.5566,216800.0
2007-08-16 14:05:00,25.5,25.5,25.33,25.44,413200.0,17.5566,17.5566,17.4396,17.5153,413200.0
2007-08-16 14:10:00,25.47,25.59,25.41,25.55,408400.0,17.536,17.6186,17.4947,17.591,408400.0
2007-08-16 14:15:00,25.57,25.76,25.54,25.56,440800.0,17.6048,17.7356,17.5842,17.5979,440800.0
2007-08-16 14:20:00,25.57,25.62,25.48,25.53,569600.0,17.6048,17.6392,17.5428,17.5773,569600.0
2007-08-16 14:25:00,25.52,25.69,25.51,25.57,265200.0,17.5704,17.6874,17.5635,17.6048,265200.0
2007-08-16 14:30:00,25.58,25.58,25.45,25.58,586000.0,17.6117,17.6117,17.5222,17.6117,586000.0
2007-08-16 14:35:00,25.57,25.62,25.48,25.48,382800.0,17.6048,17.6392,17.5428,17.5428,382800.0
2007-08-16 14:40:00,25.5,25.5,25.3,25.34,404000.0,17.5566,17.5566,17.4189,17.4465,404000.0
2007-08-16 14:45:00,25.34,25.49,25.3,25.3,236000.0,17.4465,17.5497,17.4189,17.4189,236000.0
2007-08-16 14:50:00,25.29,25.45,25.27,25.4,191600.0,17.412,17.5222,17.3983,17.4878,191600.0
2007-08-16 14:55:00,25.36,25.45,25.33,25.38,184000.0,17.4602,17.5222,17.4396,17.474,184000.0
2007-08-16 15:00:00,25.37,25.42,25.08,25.15,340400.0,17.4671,17.5015,17.2675,17.3156,340400.0
2007-08-16 15:05:00,25.15,25.23,25.09,25.13,315200.0,17.3156,17.3707,17.2743,17.3019,315200.0
2007-08-16 15:10:00,25.13,25.19,25.08,25.18,308000.0,17.3019,17.3432,17.2675,17.3363,308000.0
2007-08-16 15:15:00,25.17,25.25,25.17,25.24,254000.0,17.3294,17.3845,17.3294,17.3776,254000.0
2007-08-16 15:20:00,25.24,25.35,25.23,25.3,166400.0,17.3776,17.4533,17.3707,17.4189,166400.0
2007-08-16 15:25:00,25.3,25.46,25.27,25.41,208800.0,17.4189,17.5291,17.3983,17.4947,208800.0
2007-08-16 15:30:00,25.42,25.51,25.42,25.46,402800.0,17.5015,17.5635,17.5015,17.5291,402800.0
2007-08-16 15:35:00,25.46,25.72,25.44,25.45,616800.0,17.5291,17.7081,17.5153,17.5222,616800.0
2007-08-16 15:40:00,25.45,25.82,25.41,25.74,678000.0,17.5222,17.7769,17.4947,17.7219,678000.0
2007-08-16 15:45:00,25.74,26.12,25.7,25.97,770400.0,17.7219,17.9835,17.6943,17.8802,770400.0
2007-08-16 15:50:00,25.96,26.23,25.9,26.21,866400.0,17.8733,18.0592,17.832,18.0455,866400.0
2007-08-16 15:55:00,26.2,26.28,26.16,26.25,913200.0,18.0386,18.0936,18.011,18.073,913200.0
2007-08-17 09:30:00,27.13,27.28,26.75,27.04,1217200.0,18.6789,18.7821,18.4172,18.6169,1217200.0
2007-08-17 09:35:00,26.96,27.06,26.75,27.05,465200.0,18.5618,18.6307,18.4172,18.6238,465200.0
2007-08-17 09:40:00,27.05,27.2,27.0,27.0,592000.0,18.6238,18.7271,18.5894,18.5894,592000.0
2007-08-17 09:45:00,27.0,27.0,26.67,26.75,548800.0,18.5894,18.5894,18.3622,18.4172,548800.0
2007-08-17 09:50:00,26.75,26.75,26.37,26.54,440800.0,18.4172,18.4172,18.1556,18.2727,440800.0
2007-08-17 09:55:00,26.53,26.53,26.22,26.37,527200.0,18.2658,18.2658,18.0523,18.1556,527200.0
2007-08-17 10:00:00,26.37,26.42,26.17,26.41,355600.0,18.1556,18.19,18.0179,18.1831,355600.0
2007-08-17 10:05:00,26.41,26.58,26.09,26.3,562000.0,18.1831,18.3002,17.9628,18.1074,562000.0
2007-08-17 10:10:00,26.31,26.44,26.13,26.39,262400.0,18.1143,18.2038,17.9904,18.1694,262400.0
2007-08-17 10:15:00,26.39,26.47,26.31,26.37,195600.0,18.1694,18.2245,18.1143,18.1556,195600.0
2007-08-17 10:20:00,26.38,26.51,26.33,26.34,206800.0,18.1625,18.252,18.1281,18.135,206800.0
2007-08-17 10:25:00,26.33,26.41,26.25,26.26,129600.0,18.1281,18.1831,18.073,18.0799,129600.0
2007-08-17 10:30:00,26.26,26.27,26.1,26.15,260800.0,18.0799,18.0868,17.9697,18.0041,260800.0
2007-08-17 10:35:00,26.13,26.31,26.11,26.22,241600.0,17.9904,18.1143,17.9766,18.0523,241600.0
2007-08-17 10:40:00,26.26,26.3,26.0,26.09,191600.0,18.0799,18.1074,17.9009,17.9628,191600.0
2007-08-17 10:45:00,26.09,26.16,25.75,25.76,292800.0,17.9628,18.011,17.7287,17.7356,292800.0
2007-08-17 10:50:00,25.75,26.18,25.75,26.04,218800.0,17.7287,18.0248,17.7287,17.9284,218800.0
2007-08-17 10:55:00,26.04,26.25,26.04,26.14,155200.0,17.9284,18.073,17.9284,17.9973,155200.0
2007-08-17 11:00:00,26.14,26.31,26.07,26.18,178400.0,17.9973,18.1143,17.9491,18.0248,178400.0
2007-08-17 11:05:00,26.16,26.22,26.07,26.18,231200.0,18.011,18.0523,17.9491,18.0248,231200.0
2007-08-17 11:10:00,26.16,26.19,26.04,26.16,143200.0,18.011,18.0317,17.9284,18.011,143200.0
2007-08-17 11:15:00,26.15,26.22,26.02,26.07,164000.0,18.0041,18.0523,17.9146,17.9491,164000.0
2007-08-17 11:20:00,26.07,26.14,26.02,26.09,89200.0,17.9491,17.9973,17.9146,17.9628,89200.0
2007-08-17 11:25:00,26.11,26.16,26.09,26.11,105200.0,17.9766,18.011,17.9628,17.9766,105200.0
2007-08-17 11:30:00,26.13,26.21,26.08,26.2,74800.0,17.9904,18.0455,17.9559,18.0386,74800.0
2007-08-17 11:35:00,26.2,26.31,26.2,26.28,145200.0,18.0386,18.1143,18.0386,18.0936,145200.0
2007-08-17 11:40:00,26.3,26.32,26.21,26.31,104800.0,18.1074,18.1212,18.0455,18.1143,104800.0
2007-08-17 11:45:00,26.3,26.31,26.24,26.24,75600.0,18.1074,18.1143,18.0661,18.0661,75600.0
2007-08-17 11:50:00,26.25,26.31,26.18,26.2,140000.0,18.073,18.1143,18.0248,18.0386,140000.0
2007-08-17 11:55:00,26.2,26.21,26.08,26.13,113200.0,18.0386,18.0455,17.9559,17.9904,113200.0
2007-08-17 12:00:00,26.13,26.23,26.11,26.22,84000.0,17.9904,18.0592,17.9766,18.0523,84000.0
2007-08-17 12:05:00,26.21,26.24,26.15,26.19,74800.0,18.0455,18.0661,18.0041,18.0317,74800.0
2007-08-17 12:10:00,26.19,26.23,26.18,26.23,66400.0,18.0317,18.0592,18.0248,18.0592,66400.0
2007-08-17 12:15:00,26.25,26.31,26.24,26.29,71200.0,18.073,18.1143,18.0661,18.1005,71200.0
2007-08-17 12:20:00,26.28,26.34,26.26,26.32,107200.0,18.0936,18.135,18.0799,18.1212,107200.0
2007-08-17 12:25:00,26.32,26.32,26.21,26.25,72000.0,18.1212,18.1212,18.0455,18.073,72000.0
2007-08-17 12:30:00,26.25,26.31,26.24,26.27,180800.0,18.073,18.1143,18.0661,18.0868,180800.0
2007-08-17 12:35:00,26.27,26.28,26.14,26.14,102000.0,18.0868,18.0936,17.9973,17.9973,102000.0
2007-08-17 12:40:00,26.14,26.2,26.11,26.19,98000.0,17.9973,18.0386,17.9766,18.0317,98000.0
2007-08-17 12:45:00,26.19,26.24,26.18,26.18,75600.0,18.0317,18.0661,18.0248,18.0248,75600.0
2007-08-17 12:50:00,26.18,26.2,26.14,26.19,80000.0,18.0248,18.0386,17.9973,18.0317,80000.0
2007-08-17 12:55:00,26.2,26.23,26.16,26.2,73600.0,18.0386,18.0592,18.011,18.0386,73600.0
2007-08-17 13:00:00,26.2,26.27,26.16,26.27,94400.0,18.0386,18.0868,18.011,18.0868,94400.0
2007-08-17 13:05:00,26.27,26.28,26.22,26.25,159200.0,18.0868,18.0936,18.0523,18.073,159200.0
2007-08-17 13:10:00,26.26,26.29,26.22,26.26,136800.0,18.0799,18.1005,18.0523,18.0799,136800.0
2007-08-17 13:15:00,26.25,26.29,26.22,26.25,144400.0,18.073,18.1005,18.0523,18.073,144400.0
2007-08-17 13:20:00,26.25,26.29,26.24,26.25,131600.0,18.073,18.1005,18.0661,18.073,131600.0
2007-08-17 13:25:00,26.25,26.27,26.22,26.27,54800.0,18.073,18.0868,18.0523,18.0868,54800.0
2007-08-17 13:30:00,26.25,26.29,26.25,26.25,125600.0,18.073,18.1005,18.073,18.073,125600.0
2007-08-17 13:35:00,26.26,26.27,26.24,26.25,54800.0,18.0799,18.0868,18.0661,18.073,54800.0
2007-08-17 13:40:00,26.24,26.25,26.22,26.25,88000.0,18.0661,18.073,18.0523,18.073,88000.0
2007-08-17 13:45:00,26.25,26.26,26.21,26.23,58000.0,18.073,18.0799,18.0455,18.0592,58000.0
2007-08-17 13:50:00,26.23,26.25,26.18,26.18,122400.0,18.0592,18.073,18.0248,18.0248,122400.0
2007-08-17 13:55:00,26.18,26.18,26.13,26.18,101600.0,18.0248,18.0248,17.9904,18.0248,101600.0
2007-08-17 14:00:00,26.17,26.22,26.11,26.21,126800.0,18.0179,18.0523,17.9766,18.0455,126800.0
2007-08-17 14:05:00,26.22,26.22,26.16,26.2,104800.0,18.0523,18.0523,18.011,18.0386,104800.0
2007-08-17 14:10:00,26.21,26.22,26.13,26.15,92000.0,18.0455,18.0523,17.9904,18.0041,92000.0
2007-08-17 14:15:00,26.14,26.27,26.14,26.25,127200.0,17.9973,18.0868,17.9973,18.073,127200.0
2007-08-17 14:20:00,26.26,26.26,26.18,26.25,64400.0,18.0799,18.0799,18.0248,18.073,64400.0
2007-08-17 14:25:00,26.24,26.26,26.17,26.18,94000.0,18.0661,18.0799,18.0179,18.0248,94000.0
2007-08-17 14:30:00,26.19,26.22,26.17,26.21,122000.0,18.0317,18.0523,18.0179,18.0455,122000.0
2007-08-17 14:35:00,26.2,26.22,26.14,26.16,75600.0,18.0386,18.0523,17.9973,18.011,75600.0
2007-08-17 14:40:00,26.16,26.21,26.12,26.14,105600.0,18.011,18.0455,17.9835,17.9973,105600.0
2007-08-17 14:45:00,26.17,26.19,26.07,26.15,124400.0,18.0179,18.0317,17.9491,18.0041,124400.0
2007-08-17 14:50:00,26.16,26.18,26.11,26.14,73200.0,18.011,18.0248,17.9766,17.9973,73200.0
2007-08-17 14:55:00,26.12,26.18,26.11,26.14,68400.0,17.9835,18.0248,17.9766,17.9973,68400.0
2007-08-17 15:00:00,26.14,26.23,26.11,26.23,92400.0,17.9973,18.0592,17.9766,18.0592,92400.0
2007-08-17 15:05:00,26.23,26.27,26.2,26.25,154000.0,18.0592,18.0868,18.0386,18.073,154000.0
2007-08-17 15:10:00,26.26,26.28,26.2,26.26,223200.0,18.0799,18.0936,18.0386,18.0799,223200.0
2007-08-17 15:15:00,26.27,26.36,26.23,26.34,378800.0,18.0868,18.1487,18.0592,18.135,378800.0
2007-08-17 15:20:00,26.35,26.35,26.27,26.29,274400.0,18.1418,18.1418,18.0868,18.1005,274400.0
2007-08-17 15:25:00,26.29,26.32,26.17,26.24,271200.0,18.1005,18.1212,18.0179,18.0661,271200.0
2007-08-17 15:30:00,26.24,26.3,26.2,26.29,189600.0,18.0661,18.1074,18.0386,18.1005,189600.0
2007-08-17 15:35:00,26.29,26.38,26.2,26.38,210400.0,18.1005,18.1625,18.0386,18.1625,210400.0
2007-08-17 15:40:00,26.38,26.41,26.3,26.4,303200.0,18.1625,18.1831,18.1074,18.1763,303200.0
2007-08-17 15:45:00,26.4,26.4,26.29,26.32,229600.0,18.1763,18.1763,18.1005,18.1212,229600.0
2007-08-17 15:50:00,26.32,26.43,26.3,26.41,386400.0,18.1212,18.1969,18.1074,18.1831,386400.0
2007-08-17 15:55:00,26.41,26.49,26.4,26.46,689600.0,18.1831,18.2382,18.1763,18.2176,689600.0
2007-08-20 09:30:00,26.44,26.79,26.44,26.79,282800.0,18.2038,18.4448,18.2038,18.4448,282800.0
2007-08-20 09:35:00,26.78,27.04,26.44,26.94,338800.0,18.4379,18.6169,18.2038,18.5481,338800.0
2007-08-20 09:40:00,26.99,27.1,26.88,26.95,574000.0,18.5825,18.6582,18.5067,18.5549,574000.0
2007-08-20 09:45:00,26.95,26.99,26.89,26.92,294400.0,18.5549,18.5825,18.5136,18.5343,294400.0
2007-08-20 09:50:00,26.92,26.92,26.71,26.75,291600.0,18.5343,18.5343,18.3897,18.4172,291600.0
2007-08-20 09:55:00,26.76,26.84,26.74,26.8,150800.0,18.4241,18.4792,18.4104,18.4517,150800.0
2007-08-20 10:00:00,26.8,26.85,26.69,26.82,288000.0,18.4517,18.4861,18.3759,18.4654,288000.0
2007-08-20 10:05:00,26.81,27.21,26.8,27.13,459200.0,18.4585,18.7339,18.4517,18.6789,459200.0
2007-08-20 10:10:00,27.16,27.66,27.14,27.64,651200.0,18.6995,19.0438,18.6858,19.03,651200.0
2007-08-20 10:15:00,27.64,27.82,27.63,27.68,663200.0,19.03,19.1539,19.0231,19.0575,663200.0
2007-08-20 10:20:00,27.68,27.8,27.59,27.65,692000.0,19.0575,19.1402,18.9956,19.0369,692000.0
2007-08-20 10:25:00,27.65,27.98,27.6,27.86,623200.0,19.0369,19.2641,19.0025,19.1815,623200.0
2007-08-20 10:30:00,27.88,27.88,27.71,27.84,554000.0,19.1952,19.1952,19.0782,19.1677,554000.0
2007-08-20 10:35:00,27.85,27.87,27.67,27.67,297600.0,19.1746,19.1884,19.0507,19.0507,297600.0
2007-08-20 10:40:00,27.68,27.78,27.6,27.61,274400.0,19.0575,19.1264,19.0025,19.0093,274400.0
2007-08-20 10:45:00,27.61,27.65,27.56,27.59,260400.0,19.0093,19.0369,18.9749,18.9956,260400.0
2007-08-20 10:50:00,27.58,27.72,27.55,27.7,295600.0,18.9887,19.0851,18.968,19.0713,295600.0
2007-08-20 10:55:00,27.7,27.73,27.66,27.67,140400.0,19.0713,19.092,19.0438,19.0507,140400.0
2007-08-20 11:00:00,27.67,27.68,27.63,27.64,155200.0,19.0507,19.0575,19.0231,19.03,155200.0
2007-08-20 11:05:00,27.63,27.68,27.59,27.68,149600.0,19.0231,19.0575,18.9956,19.0575,149600.0
2007-08-20 11:10:00,27.68,27.72,27.59,27.61,222800.0,19.0575,19.0851,18.9956,19.0093,222800.0
2007-08-20 11:15:00,27.61,27.63,27.58,27.59,110000.0,19.0093,19.0231,18.9887,18.9956,110000.0
2007-08-20 11:20:00,27.59,27.64,27.56,27.64,141600.0,18.9956,19.03,18.9749,19.03,141600.0
2007-08-20 11:25:00,27.64,27.7,27.63,27.67,250400.0,19.03,19.0713,19.0231,19.0507,250400.0
2007-08-20 11:30:00,27.68,27.71,27.64,27.68,130000.0,19.0575,19.0782,19.03,19.0575,130000.0
2007-08-20 11:35:00,27.68,27.74,27.67,27.71,204000.0,19.0575,19.0988,19.0507,19.0782,204000.0
2007-08-20 11:40:00,27.7,27.74,27.66,27.69,130000.0,19.0713,19.0988,19.0438,19.0644,130000.0
2007-08-20 11:45:00,27.7,27.72,27.59,27.6,108000.0,19.0713,19.0851,18.9956,19.0025,108000.0
2007-08-20 11:50:00,27.6,27.64,27.54,27.55,272800.0,19.0025,19.03,18.9611,18.968,272800.0
2007-08-20 11:55:00,27.55,27.55,27.38,27.46,268000.0,18.968,18.968,18.851,18.9061,268000.0
2007-08-20 12:00:00,27.46,27.46,27.38,27.46,86000.0,18.9061,18.9061,18.851,18.9061,86000.0
2007-08-20 12:05:00,27.46,27.54,27.4,27.43,201200.0,18.9061,18.9611,18.8648,18.8854,201200.0
2007-08-20 12:10:00,27.43,27.44,27.35,27.41,171600.0,18.8854,18.8923,18.8303,18.8716,171600.0
2007-08-20 12:15:00,27.42,27.49,27.36,27.47,224000.0,18.8785,18.9267,18.8372,18.913,224000.0
2007-08-20 12:20:00,27.47,27.47,27.36,27.43,119600.0,18.913,18.913,18.8372,18.8854,119600.0
2007-08-20 12:25:00,27.43,27.62,27.43,27.48,200000.0,18.8854,19.0162,18.8854,18.9198,200000.0
2007-08-20 12:30:00,27.5,27.56,27.49,27.52,83200.0,18.9336,18.9749,18.9267,18.9474,83200.0
2007-08-20 12:35:00,27.52,27.52,27.41,27.43,120400.0,18.9474,18.9474,18.8716,18.8854,120400.0
2007-08-20 12:40:00,27.44,27.45,27.34,27.35,79600.0,18.8923,18.8992,18.8234,18.8303,79600.0
2007-08-20 12:45:00,27.34,27.5,27.34,27.48,74000.0,18.8234,18.9336,18.8234,18.9198,74000.0
2007-08-20 12:50:00,27.47,27.55,27.42,27.48,117200.0,18.913,18.968,18.8785,18.9198,117200.0
2007-08-20 12:55:00,27.48,27.5,27.37,27.37,70000.0,18.9198,18.9336,18.8441,18.8441,70000.0
2007-08-20 13:00:00,27.37,27.37,27.23,27.25,158000.0,18.8441,18.8441,18.7477,18.7615,158000.0
2007-08-20 13:05:00,27.24,27.32,27.23,27.25,241600.0,18.7546,18.8097,18.7477,18.7615,241600.0
2007-08-20 13:10:00,27.28,27.32,27.2,27.26,164800.0,18.7821,18.8097,18.7271,18.7684,164800.0
2007-08-20 13:15:00,27.28,27.29,27.21,27.22,104000.0,18.7821,18.789,18.7339,18.7408,104000.0
2007-08-20 13:20:00,27.22,27.31,27.18,27.31,148400.0,18.7408,18.8028,18.7133,18.8028,148400.0
2007-08-20 13:25:00,27.3,27.33,27.28,27.29,58000.0,18.7959,18.8166,18.7821,18.789,58000.0
2007-08-20 13:30:00,27.29,27.34,27.27,27.3,70400.0,18.789,18.8234,18.7753,18.7959,70400.0
2007-08-20 13:35:00,27.3,27.43,27.27,27.42,92400.0,18.7959,18.8854,18.7753,18.8785,92400.0
2007-08-20 13:40:00,27.41,27.5,27.38,27.49,129600.0,18.8716,18.9336,18.851,18.9267,129600.0
2007-08-20 13:45:00,27.49,27.56,27.46,27.54,104400.0,18.9267,18.9749,18.9061,18.9611,104400.0
2007-08-20 13:50:00,27.54,27.54,27.43,27.49,122000.0,18.9611,18.9611,18.8854,18.9267,122000.0
2007-08-20 13:55:00,27.48,27.5,27.43,27.43,76800.0,18.9198,18.9336,18.8854,18.8854,76800.0
2007-08-20 14:00:00,27.43,27.52,27.43,27.5,104000.0,18.8854,18.9474,18.8854,18.9336,104000.0
2007-08-20 14:05:00,27.49,27.52,27.43,27.44,76000.0,18.9267,18.9474,18.8854,18.8923,76000.0
2007-08-20 14:10:00,27.46,27.52,27.45,27.45,68000.0,18.9061,18.9474,18.8992,18.8992,68000.0
2007-08-20 14:15:00,27.45,27.52,27.41,27.49,128000.0,18.8992,18.9474,18.8716,18.9267,128000.0
2007-08-20 14:20:00,27.49,27.54,27.46,27.54,188800.0,18.9267,18.9611,18.9061,18.9611,188800.0
2007-08-20 14:25:00,27.54,27.59,27.49,27.57,94800.0,18.9611,18.9956,18.9267,18.9818,94800.0
2007-08-20 14:30:00,27.58,27.69,27.57,27.66,93600.0,18.9887,19.0644,18.9818,19.0438,93600.0
2007-08-20 14:35:00,27.67,27.76,27.67,27.75,88800.0,19.0507,19.1126,19.0507,19.1057,88800.0
2007-08-20 14:40:00,27.76,27.79,27.69,27.72,160400.0,19.1126,19.1333,19.0644,19.0851,160400.0
2007-08-20 14:45:00,27.72,27.78,27.7,27.73,138800.0,19.0851,19.1264,19.0713,19.092,138800.0
2007-08-20 14:50:00,27.73,27.84,27.72,27.78,120000.0,19.092,19.1677,19.0851,19.1264,120000.0
2007-08-20 14:55:00,27.79,27.85,27.79,27.84,132000.0,19.1333,19.1746,19.1333,19.1677,132000.0
2007-08-20 15:00:00,27.85,27.92,27.84,27.92,234000.0,19.1746,19.2228,19.1677,19.2228,234000.0
2007-08-20 15:05:00,27.91,27.97,27.89,27.97,105200.0,19.2159,19.2572,19.2021,19.2572,105200.0
2007-08-20 15:10:00,27.97,27.99,27.92,27.97,301600.0,19.2572,19.271,19.2228,19.2572,301600.0
2007-08-20 15:15:00,27.98,28.0,27.89,27.94,251200.0,19.2641,19.2779,19.2021,19.2365,251200.0
2007-08-20 15:20:00,27.93,28.0,27.9,28.0,185600.0,19.2297,19.2779,19.209,19.2779,185600.0
2007-08-20 15:25:00,28.0,28.11,27.94,28.06,370000.0,19.2779,19.3536,19.2365,19.3192,370000.0
2007-08-20 15:30:00,28.07,28.1,27.96,27.98,398000.0,19.3261,19.3467,19.2503,19.2641,398000.0
2007-08-20 15:35:00,27.98,27.99,27.9,27.93,173600.0,19.2641,19.271,19.209,19.2297,173600.0
2007-08-20 15:40:00,27.93,27.98,27.91,27.93,356800.0,19.2297,19.2641,19.2159,19.2297,356800.0
2007-08-20 15:45:00,27.93,27.96,27.9,27.92,286400.0,19.2297,19.2503,19.209,19.2228,286400.0
2007-08-20 15:50:00,27.92,27.93,27.83,27.88,432800.0,19.2228,19.2297,19.1608,19.1952,432800.0
2007-08-20 15:55:00,27.88,27.92,27.84,27.92,390400.0,19.1952,19.2228,19.1677,19.2228,390400.0
2007-08-21 09:30:00,28.0,28.06,27.82,27.86,186000.0,19.2779,19.3192,19.1539,19.1815,186000.0
2007-08-21 09:35:00,27.84,28.0,27.8,28.0,110800.0,19.1677,19.2779,19.1402,19.2779,110800.0
2007-08-21 09:40:00,27.99,28.05,27.98,28.01,127600.0,19.271,19.3123,19.2641,19.2847,127600.0
2007-08-21 09:45:00,28.02,28.05,27.82,27.84,184000.0,19.2916,19.3123,19.1539,19.1677,184000.0
2007-08-21 09:50:00,27.84,27.99,27.83,27.96,142800.0,19.1677,19.271,19.1608,19.2503,142800.0
2007-08-21 09:55:00,27.96,27.98,27.83,27.84,112400.0,19.2503,19.2641,19.1608,19.1677,112400.0
2007-08-21 10:00:00,27.86,27.91,27.75,27.77,97200.0,19.1815,19.2159,19.1057,19.1195,97200.0
2007-08-21 10:05:00,27.75,27.8,27.7,27.7,90000.0,19.1057,19.1402,19.0713,19.0713,90000.0
2007-08-21 10:10:00,27.71,27.71,27.43,27.44,208400.0,19.0782,19.0782,18.8854,18.8923,208400.0
2007-08-21 10:15:00,27.45,27.47,27.38,27.4,228400.0,18.8992,18.913,18.851,18.8648,228400.0
2007-08-21 10:20:00,27.4,27.45,27.34,27.35,194800.0,18.8648,18.8992,18.8234,18.8303,194800.0
2007-08-21 10:25:00,27.35,27.47,27.35,27.45,124000.0,18.8303,18.913,18.8303,18.8992,124000.0
2007-08-21 10:30:00,27.45,27.49,27.44,27.47,49600.0,18.8992,18.9267,18.8923,18.913,49600.0
2007-08-21 10:35:00,27.47,27.48,27.38,27.47,72400.0,18.913,18.9198,18.851,18.913,72400.0
2007-08-21 10:40:00,27.49,27.5,27.36,27.46,81200.0,18.9267,18.9336,18.8372,18.9061,81200.0
2007-08-21 10:45:00,27.45,27.45,27.37,27.39,47200.0,18.8992,18.8992,18.8441,18.8579,47200.0
2007-08-21 10:50:00,27.39,27.42,27.38,27.39,68000.0,18.8579,18.8785,18.851,18.8579,68000.0
2007-08-21 10:55:00,27.4,27.49,27.39,27.46,88000.0,18.8648,18.9267,18.8579,18.9061,88000.0
2007-08-21 11:00:00,27.47,27.53,27.41,27.51,220000.0,18.913,18.9543,18.8716,18.9405,220000.0
2007-08-21 11:05:00,27.52,27.53,27.48,27.48,122800.0,18.9474,18.9543,18.9198,18.9198,122800.0
2007-08-21 11:10:00,27.49,27.51,27.43,27.45,96400.0,18.9267,18.9405,18.8854,18.8992,96400.0
2007-08-21 11:15:00,27.45,27.5,27.43,27.49,109200.0,18.8992,18.9336,18.8854,18.9267,109200.0
2007-08-21 11:20:00,27.49,27.5,27.4,27.47,124400.0,18.9267,18.9336,18.8648,18.913,124400.0
2007-08-21 11:25:00,27.46,27.53,27.43,27.53,98800.0,18.9061,18.9543,18.8854,18.9543,98800.0
2007-08-21 11:30:00,27.52,27.57,27.5,27.56,190800.0,18.9474,18.9818,18.9336,18.9749,190800.0
2007-08-21 11:35:00,27.56,27.7,27.56,27.68,139200.0,18.9749,19.0713,18.9749,19.0575,139200.0
2007-08-21 11:40:00,27.69,27.79,27.68,27.78,68000.0,19.0644,19.1333,19.0575,19.1264,68000.0
2007-08-21 11:45:00,27.78,27.9,27.78,27.89,135200.0,19.1264,19.209,19.1264,19.2021,135200.0
2007-08-21 11:50:00,27.88,27.91,27.85,27.86,96800.0,19.1952,19.2159,19.1746,19.1815,96800.0
2007-08-21 11:55:00,27.87,27.9,27.81,27.85,94400.0,19.1884,19.209,19.147,19.1746,94400.0
2007-08-21 12:00:00,27.85,27.88,27.82,27.83,46400.0,19.1746,19.1952,19.1539,19.1608,46400.0
2007-08-21 12:05:00,27.82,27.83,27.78,27.8,48800.0,19.1539,19.1608,19.1264,19.1402,48800.0
2007-08-21 12:10:00,27.8,27.87,27.79,27.86,27200.0,19.1402,19.1884,19.1333,19.1815,27200.0
2007-08-21 12:15:00,27.87,27.89,27.86,27.87,35200.0,19.1884,19.2021,19.1815,19.1884,35200.0
2007-08-21 12:20:00,27.88,27.92,27.88,27.9,45600.0,19.1952,19.2228,19.1952,19.209,45600.0
2007-08-21 12:25:00,27.9,27.9,27.83,27.83,44800.0,19.209,19.209,19.1608,19.1608,44800.0
2007-08-21 12:30:00,27.82,27.82,27.68,27.75,158400.0,19.1539,19.1539,19.0575,19.1057,158400.0
2007-08-21 12:35:00,27.75,27.77,27.63,27.67,42400.0,19.1057,19.1195,19.0231,19.0507,42400.0
2007-08-21 12:40:00,27.65,27.67,27.62,27.63,33600.0,19.0369,19.0507,19.0162,19.0231,33600.0
2007-08-21 12:45:00,27.61,27.63,27.58,27.61,51200.0,19.0093,19.0231,18.9887,19.0093,51200.0
2007-08-21 12:50:00,27.61,27.66,27.61,27.64,29200.0,19.0093,19.0438,19.0093,19.03,29200.0
2007-08-21 12:55:00,27.64,27.69,27.64,27.68,26800.0,19.03,19.0644,19.03,19.0575,26800.0
2007-08-21 13:00:00,27.68,27.7,27.63,27.63,46800.0,19.0575,19.0713,19.0231,19.0231,46800.0
2007-08-21 13:05:00,27.64,27.64,27.62,27.64,28800.0,19.03,19.03,19.0162,19.03,28800.0
2007-08-21 13:10:00,27.65,27.65,27.6,27.6,28400.0,19.0369,19.0369,19.0025,19.0025,28400.0
2007-08-21 13:15:00,27.6,27.69,27.6,27.69,33600.0,19.0025,19.0644,19.0025,19.0644,33600.0
2007-08-21 13:20:00,27.69,27.7,27.68,27.68,30800.0,19.0644,19.0713,19.0575,19.0575,30800.0
2007-08-21 13:25:00,27.68,27.72,27.65,27.68,38800.0,19.0575,19.0851,19.0369,19.0575,38800.0
2007-08-21 13:30:00,27.68,27.72,27.63,27.67,32000.0,19.0575,19.0851,19.0231,19.0507,32000.0
2007-08-21 13:35:00,27.68,27.77,27.68,27.72,64000.0,19.0575,19.1195,19.0575,19.0851,64000.0
2007-08-21 13:40:00,27.73,27.75,27.65,27.66,114800.0,19.092,19.1057,19.0369,19.0438,114800.0
2007-08-21 13:45:00,27.65,27.65,27.62,27.62,56000.0,19.0369,19.0369,19.0162,19.0162,56000.0
2007-08-21 13:50:00,27.63,27.63,27.54,27.57,68400.0,19.0231,19.0231,18.9611,18.9818,68400.0
2007-08-21 13:55:00,27.57,27.58,27.53,27.54,57200.0,18.9818,18.9887,18.9543,18.9611,57200.0
2007-08-21 14:00:00,27.54,27.62,27.53,27.62,51600.0,18.9611,19.0162,18.9543,19.0162,51600.0
2007-08-21 14:05:00,27.61,27.61,27.57,27.58,53200.0,19.0093,19.0093,18.9818,18.9887,53200.0
2007-08-21 14:10:00,27.58,27.61,27.56,27.56,35200.0,18.9887,19.0093,18.9749,18.9749,35200.0
2007-08-21 14:15:00,27.56,27.57,27.5,27.54,55200.0,18.9749,18.9818,18.9336,18.9611,55200.0
2007-08-21 14:20:00,27.54,27.54,27.51,27.52,40800.0,18.9611,18.9611,18.9405,18.9474,40800.0
2007-08-21 14:25:00,27.53,27.54,27.51,27.53,43600.0,18.9543,18.9611,18.9405,18.9543,43600.0
2007-08-21 14:30:00,27.53,27.54,27.42,27.5,110800.0,18.9543,18.9611,18.8785,18.9336,110800.0
2007-08-21 14:35:00,27.5,27.5,27.45,27.47,63600.0,18.9336,18.9336,18.8992,18.913,63600.0
2007-08-21 14:40:00,27.47,27.48,27.38,27.39,71600.0,18.913,18.9198,18.851,18.8579,71600.0
2007-08-21 14:45:00,27.4,27.43,27.35,27.43,107600.0,18.8648,18.8854,18.8303,18.8854,107600.0
2007-08-21 14:50:00,27.43,27.45,27.34,27.36,78000.0,18.8854,18.8992,18.8234,18.8372,78000.0
2007-08-21 14:55:00,27.38,27.41,27.35,27.41,75200.0,18.851,18.8716,18.8303,18.8716,75200.0
2007-08-21 15:00:00,27.42,27.47,27.4,27.43,76000.0,18.8785,18.913,18.8648,18.8854,76000.0
2007-08-21 15:05:00,27.43,27.46,27.38,27.39,67200.0,18.8854,18.9061,18.851,18.8579,67200.0
2007-08-21 15:10:00,27.4,27.45,27.39,27.45,90000.0,18.8648,18.8992,18.8579,18.8992,90000.0
2007-08-21 15:15:00,27.44,27.45,27.39,27.43,133600.0,18.8923,18.8992,18.8579,18.8854,133600.0
2007-08-21 15:20:00,27.43,27.44,27.4,27.43,56800.0,18.8854,18.8923,18.8648,18.8854,56800.0
2007-08-21 15:25:00,27.43,27.45,27.4,27.41,75200.0,18.8854,18.8992,18.8648,18.8716,75200.0
2007-08-21 15:30:00,27.42,27.57,27.41,27.57,155200.0,18.8785,18.9818,18.8716,18.9818,155200.0
2007-08-21 15:35:00,27.54,27.58,27.49,27.49,122800.0,18.9611,18.9887,18.9267,18.9267,122800.0
2007-08-21 15:40:00,27.49,27.49,27.43,27.46,122800.0,18.9267,18.9267,18.8854,18.9061,122800.0
2007-08-21 15:45:00,27.46,27.5,27.45,27.46,131200.0,18.9061,18.9336,18.8992,18.9061,131200.0
2007-08-21 15:50:00,27.46,27.49,27.4,27.41,196800.0,18.9061,18.9267,18.8648,18.8716,196800.0
2007-08-21 15:55:00,27.41,27.44,27.4,27.43,195200.0,18.8716,18.8923,18.8648,18.8854,195200.0
2007-08-22 09:30:00,27.86,27.98,27.77,27.96,170000.0,19.1815,19.2641,19.1195,19.2503,170000.0
2007-08-22 09:35:00,27.96,28.08,27.95,28.05,276400.0,19.2503,19.3329,19.2434,19.3123,276400.0
2007-08-22 09:40:00,28.05,28.12,28.04,28.07,169600.0,19.3123,19.3605,19.3054,19.3261,169600.0
2007-08-22 09:45:00,28.07,28.07,28.0,28.03,127600.0,19.3261,19.3261,19.2779,19.2985,127600.0
2007-08-22 09:50:00,28.04,28.04,27.98,28.0,146400.0,19.3054,19.3054,19.2641,19.2779,146400.0
2007-08-22 09:55:00,28.0,28.03,27.94,28.01,138000.0,19.2779,19.2985,19.2365,19.2847,138000.0
2007-08-22 10:00:00,28.0,28.01,27.91,27.91,138400.0,19.2779,19.2847,19.2159,19.2159,138400.0
2007-08-22 10:05:00,27.9,28.0,27.9,27.93,110800.0,19.209,19.2779,19.209,19.2297,110800.0
2007-08-22 10:10:00,27.93,28.0,27.91,27.97,80800.0,19.2297,19.2779,19.2159,19.2572,80800.0
2007-08-22 10:15:00,27.97,27.97,27.91,27.93,510400.0,19.2572,19.2572,19.2159,19.2297,510400.0
2007-08-22 10:20:00,27.93,27.97,27.9,27.95,112000.0,19.2297,19.2572,19.209,19.2434,112000.0
2007-08-22 10:25:00,27.94,28.03,27.93,28.01,85200.0,19.2365,19.2985,19.2297,19.2847,85200.0
2007-08-22 10:30:00,28.02,28.02,27.93,28.0,125600.0,19.2916,19.2916,19.2297,19.2779,125600.0
2007-08-22 10:35:00,27.99,28.03,27.97,28.03,63600.0,19.271,19.2985,19.2572,19.2985,63600.0
2007-08-22 10:40:00,28.01,28.04,27.99,28.0,102800.0,19.2847,19.3054,19.271,19.2779,102800.0
2007-08-22 10:45:00,27.99,28.07,27.99,28.01,98000.0,19.271,19.3261,19.271,19.2847,98000.0
2007-08-22 10:50:00,28.01,28.07,28.0,28.02,60000.0,19.2847,19.3261,19.2779,19.2916,60000.0
2007-08-22 10:55:00,28.02,28.02,27.98,27.99,35200.0,19.2916,19.2916,19.2641,19.271,35200.0
2007-08-22 11:00:00,27.98,28.0,27.95,27.97,75200.0,19.2641,19.2779,19.2434,19.2572,75200.0
2007-08-22 11:05:00,27.97,28.0,27.91,27.93,112000.0,19.2572,19.2779,19.2159,19.2297,112000.0
2007-08-22 11:10:00,27.95,28.0,27.94,27.94,143200.0,19.2434,19.2779,19.2365,19.2365,143200.0
2007-08-22 11:15:00,27.94,27.95,27.93,27.95,92000.0,19.2365,19.2434,19.2297,19.2434,92000.0
2007-08-22 11:20:00,27.97,27.98,27.94,27.94,54400.0,19.2572,19.2641,19.2365,19.2365,54400.0
2007-08-22 11:25:00,27.94,27.98,27.93,27.93,505200.0,19.2365,19.2641,19.2297,19.2297,505200.0
2007-08-22 11:30:00,27.93,27.99,27.93,27.98,122800.0,19.2297,19.271,19.2297,19.2641,122800.0
2007-08-22 11:35:00,27.99,28.03,27.96,28.03,35600.0,19.271,19.2985,19.2503,19.2985,35600.0
2007-08-22 11:40:00,28.01,28.04,27.94,27.98,65600.0,19.2847,19.3054,19.2365,19.2641,65600.0
2007-08-22 11:45:00,27.98,28.01,27.96,27.96,48400.0,19.2641,19.2847,19.2503,19.2503,48400.0
2007-08-22 11:50:00,27.96,28.0,27.92,27.95,318000.0,19.2503,19.2779,19.2228,19.2434,318000.0
2007-08-22 11:55:00,27.95,27.98,27.93,27.96,98400.0,19.2434,19.2641,19.2297,19.2503,98400.0
2007-08-22 12:00:00,27.96,27.96,27.88,27.91,96800.0,19.2503,19.2503,19.1952,19.2159,96800.0
2007-08-22 12:05:00,27.91,28.02,27.91,28.02,67200.0,19.2159,19.2916,19.2159,19.2916,67200.0
2007-08-22 12:10:00,28.02,28.05,27.99,28.03,224000.0,19.2916,19.3123,19.271,19.2985,224000.0
2007-08-22 12:15:00,28.03,28.08,28.0,28.06,200400.0,19.2985,19.3329,19.2779,19.3192,200400.0
2007-08-22 12:20:00,28.07,28.07,28.0,28.03,80400.0,19.3261,19.3261,19.2779,19.2985,80400.0
2007-08-22 12:25:00,28.04,28.05,28.0,28.01,210400.0,19.3054,19.3123,19.2779,19.2847,210400.0
2007-08-22 12:30:00,28.0,28.01,27.85,27.86,216400.0,19.2779,19.2847,19.1746,19.1815,216400.0
2007-08-22 12:35:00,27.86,27.95,27.84,27.94,105200.0,19.1815,19.2434,19.1677,19.2365,105200.0
2007-08-22 12:40:00,27.92,27.97,27.87,27.97,47600.0,19.2228,19.2572,19.1884,19.2572,47600.0
2007-08-22 12:45:00,27.96,27.99,27.92,27.95,27600.0,19.2503,19.271,19.2228,19.2434,27600.0
2007-08-22 12:50:00,27.95,28.0,27.94,28.0,74400.0,19.2434,19.2779,19.2365,19.2779,74400.0
2007-08-22 12:55:00,28.0,28.01,27.97,27.99,42000.0,19.2779,19.2847,19.2572,19.271,42000.0
2007-08-22 13:00:00,27.99,28.01,27.94,27.95,83600.0,19.271,19.2847,19.2365,19.2434,83600.0
2007-08-22 13:05:00,27.95,27.99,27.93,27.98,58800.0,19.2434,19.271,19.2297,19.2641,58800.0
2007-08-22 13:10:00,27.98,28.0,27.97,28.0,32800.0,19.2641,19.2779,19.2572,19.2779,32800.0
2007-08-22 13:15:00,27.99,28.01,27.96,28.01,93200.0,19.271,19.2847,19.2503,19.2847,93200.0
2007-08-22 13:20:00,28.01,28.01,28.0,28.01,62400.0,19.2847,19.2847,19.2779,19.2847,62400.0
2007-08-22 13:25:00,28.0,28.05,27.98,28.02,78000.0,19.2779,19.3123,19.2641,19.2916,78000.0
2007-08-22 13:30:00,28.02,28.04,27.98,28.03,54000.0,19.2916,19.3054,19.2641,19.2985,54000.0
2007-08-22 13:35:00,28.03,28.19,28.01,28.15,230800.0,19.2985,19.4087,19.2847,19.3811,230800.0
2007-08-22 13:40:00,28.15,28.16,28.12,28.12,139600.0,19.3811,19.388,19.3605,19.3605,139600.0
2007-08-22 13:45:00,28.11,28.13,28.07,28.08,161600.0,19.3536,19.3674,19.3261,19.3329,161600.0
2007-08-22 13:50:00,28.08,28.13,28.07,28.09,53600.0,19.3329,19.3674,19.3261,19.3398,53600.0
2007-08-22 13:55:00,28.09,28.2,28.08,28.16,107200.0,19.3398,19.4156,19.3329,19.388,107200.0
2007-08-22 14:00:00,28.16,28.18,28.13,28.17,42400.0,19.388,19.4018,19.3674,19.3949,42400.0
2007-08-22 14:05:00,28.18,28.2,28.16,28.18,150400.0,19.4018,19.4156,19.388,19.4018,150400.0
2007-08-22 14:10:00,28.18,28.2,28.16,28.16,76800.0,19.4018,19.4156,19.388,19.388,76800.0
2007-08-22 14:15:00,28.17,28.2,28.15,28.2,77200.0,19.3949,19.4156,19.3811,19.4156,77200.0
2007-08-22 14:20:00,28.2,28.2,28.11,28.11,74400.0,19.4156,19.4156,19.3536,19.3536,74400.0
2007-08-22 14:25:00,28.1,28.15,28.1,28.1,162000.0,19.3467,19.3811,19.3467,19.3467,162000.0
2007-08-22 14:30:00,28.1,28.15,28.1,28.12,94400.0,19.3467,19.3811,19.3467,19.3605,94400.0
2007-08-22 14:35:00,28.12,28.23,28.09,28.2,96800.0,19.3605,19.4362,19.3398,19.4156,96800.0
2007-08-22 14:40:00,28.2,28.23,28.15,28.17,71600.0,19.4156,19.4362,19.3811,19.3949,71600.0
2007-08-22 14:45:00,28.17,28.21,28.16,28.19,118400.0,19.3949,19.4224,19.388,19.4087,118400.0
2007-08-22 14:50:00,28.21,28.29,28.21,28.27,149600.0,19.4224,19.4775,19.4224,19.4637,149600.0
2007-08-22 14:55:00,28.28,28.28,28.16,28.17,89200.0,19.4706,19.4706,19.388,19.3949,89200.0
2007-08-22 15:00:00,28.17,28.18,28.1,28.14,143200.0,19.3949,19.4018,19.3467,19.3742,143200.0
2007-08-22 15:05:00,28.13,28.14,28.09,28.1,186000.0,19.3674,19.3742,19.3398,19.3467,186000.0
2007-08-22 15:10:00,28.1,28.13,28.08,28.11,97200.0,19.3467,19.3674,19.3329,19.3536,97200.0
2007-08-22 15:15:00,28.11,28.15,28.1,28.15,201200.0,19.3536,19.3811,19.3467,19.3811,201200.0
2007-08-22 15:20:00,28.14,28.15,28.11,28.11,188800.0,19.3742,19.3811,19.3536,19.3536,188800.0
2007-08-22 15:25:00,28.11,28.13,28.08,28.13,353200.0,19.3536,19.3674,19.3329,19.3674,353200.0
2007-08-22 15:30:00,28.14,28.21,28.13,28.15,179600.0,19.3742,19.4224,19.3674,19.3811,179600.0
2007-08-22 15:35:00,28.15,28.18,28.13,28.17,142800.0,19.3811,19.4018,19.3674,19.3949,142800.0
2007-08-22 15:40:00,28.17,28.21,28.15,28.19,139600.0,19.3949,19.4224,19.3811,19.4087,139600.0
2007-08-22 15:45:00,28.2,28.21,28.16,28.21,194800.0,19.4156,19.4224,19.388,19.4224,194800.0
2007-08-22 15:50:00,28.2,28.21,28.13,28.17,144800.0,19.4156,19.4224,19.3674,19.3949,144800.0
2007-08-22 15:55:00,28.17,28.19,28.14,28.18,286000.0,19.3949,19.4087,19.3742,19.4018,286000.0
2007-08-23 09:30:00,28.32,28.5,28.29,28.39,191200.0,19.4982,19.6221,19.4775,19.5464,191200.0
2007-08-23 09:35:00,28.38,28.46,28.35,28.39,159600.0,19.5395,19.5946,19.5188,19.5464,159600.0
2007-08-23 09:40:00,28.39,28.43,28.32,28.33,212800.0,19.5464,19.5739,19.4982,19.5051,212800.0
2007-08-23 09:45:00,28.33,28.36,28.25,28.32,230000.0,19.5051,19.5257,19.45,19.4982,230000.0
2007-08-23 09:50:00,28.34,28.36,28.19,28.2,201200.0,19.5119,19.5257,19.4087,19.4156,201200.0
2007-08-23 09:55:00,28.19,28.4,28.18,28.34,201200.0,19.4087,19.5533,19.4018,19.5119,201200.0
2007-08-23 10:00:00,28.34,28.37,28.3,28.34,152400.0,19.5119,19.5326,19.4844,19.5119,152400.0
2007-08-23 10:05:00,28.34,28.37,28.3,28.3,94400.0,19.5119,19.5326,19.4844,19.4844,94400.0
2007-08-23 10:10:00,28.3,28.32,28.25,28.25,106400.0,19.4844,19.4982,19.45,19.45,106400.0
2007-08-23 10:15:00,28.25,28.29,28.16,28.23,184400.0,19.45,19.4775,19.388,19.4362,184400.0
2007-08-23 10:20:00,28.22,28.22,28.17,28.19,174800.0,19.4293,19.4293,19.3949,19.4087,174800.0
2007-08-23 10:25:00,28.19,28.19,28.09,28.12,148400.0,19.4087,19.4087,19.3398,19.3605,148400.0
2007-08-23 10:30:00,28.13,28.15,28.08,28.13,160400.0,19.3674,19.3811,19.3329,19.3674,160400.0
2007-08-23 10:35:00,28.14,28.14,28.08,28.13,172800.0,19.3742,19.3742,19.3329,19.3674,172800.0
2007-08-23 10:40:00,28.13,28.16,28.05,28.05,156000.0,19.3674,19.388,19.3123,19.3123,156000.0
2007-08-23 10:45:00,28.06,28.08,28.05,28.05,68000.0,19.3192,19.3329,19.3123,19.3123,68000.0
2007-08-23 10:50:00,28.05,28.09,28.05,28.08,42400.0,19.3123,19.3398,19.3123,19.3329,42400.0
2007-08-23 10:55:00,28.08,28.09,28.05,28.07,63200.0,19.3329,19.3398,19.3123,19.3261,63200.0
2007-08-23 11:00:00,28.08,28.08,28.0,28.04,85600.0,19.3329,19.3329,19.2779,19.3054,85600.0
2007-08-23 11:05:00,28.04,28.04,27.99,28.0,85600.0,19.3054,19.3054,19.271,19.2779,85600.0
2007-08-23 11:10:00,28.0,28.01,27.95,27.97,120400.0,19.2779,19.2847,19.2434,19.2572,120400.0
2007-08-23 11:15:00,27.97,27.97,27.87,27.87,110400.0,19.2572,19.2572,19.1884,19.1884,110400.0
2007-08-23 11:20:00,27.87,27.89,27.85,27.88,99600.0,19.1884,19.2021,19.1746,19.1952,99600.0
2007-08-23 11:25:00,27.87,27.88,27.76,27.79,120800.0,19.1884,19.1952,19.1126,19.1333,120800.0
2007-08-23 11:30:00,27.79,27.79,27.66,27.66,172400.0,19.1333,19.1333,19.0438,19.0438,172400.0
2007-08-23 11:35:00,27.69,27.74,27.66,27.74,131200.0,19.0644,19.0988,19.0438,19.0988,131200.0
2007-08-23 11:40:00,27.73,27.73,27.58,27.6,317200.0,19.092,19.092,18.9887,19.0025,317200.0
2007-08-23 11:45:00,27.6,27.63,27.5,27.52,193200.0,19.0025,19.0231,18.9336,18.9474,193200.0
2007-08-23 11:50:00,27.5,27.52,27.43,27.5,114400.0,18.9336,18.9474,18.8854,18.9336,114400.0
2007-08-23 11:55:00,27.51,27.54,27.44,27.48,91600.0,18.9405,18.9611,18.8923,18.9198,91600.0
2007-08-23 12:00:00,27.49,27.51,27.46,27.46,77600.0,18.9267,18.9405,18.9061,18.9061,77600.0
2007-08-23 12:05:00,27.46,27.59,27.46,27.53,222800.0,18.9061,18.9956,18.9061,18.9543,222800.0
2007-08-23 12:10:00,27.52,27.6,27.52,27.55,94800.0,18.9474,19.0025,18.9474,18.968,94800.0
2007-08-23 12:15:00,27.55,27.57,27.51,27.57,82400.0,18.968,18.9818,18.9405,18.9818,82400.0
2007-08-23 12:20:00,27.57,27.61,27.56,27.6,74800.0,18.9818,19.0093,18.9749,19.0025,74800.0
2007-08-23 12:25:00,27.6,27.64,27.59,27.61,127600.0,19.0025,19.03,18.9956,19.0093,127600.0
2007-08-23 12:30:00,27.6,27.61,27.56,27.57,110400.0,19.0025,19.0093,18.9749,18.9818,110400.0
2007-08-23 12:35:00,27.58,27.62,27.56,27.61,57200.0,18.9887,19.0162,18.9749,19.0093,57200.0
2007-08-23 12:40:00,27.62,27.67,27.54,27.54,122800.0,19.0162,19.0507,18.9611,18.9611,122800.0
2007-08-23 12:45:00,27.55,27.59,27.5,27.58,54000.0,18.968,18.9956,18.9336,18.9887,54000.0
2007-08-23 12:50:00,27.57,27.58,27.48,27.51,77600.0,18.9818,18.9887,18.9198,18.9405,77600.0
2007-08-23 12:55:00,27.51,27.52,27.47,27.5,62800.0,18.9405,18.9474,18.913,18.9336,62800.0
2007-08-23 13:00:00,27.5,27.5,27.46,27.47,62800.0,18.9336,18.9336,18.9061,18.913,62800.0
2007-08-23 13:05:00,27.48,27.55,27.48,27.54,35600.0,18.9198,18.968,18.9198,18.9611,35600.0
2007-08-23 13:10:00,27.54,27.56,27.5,27.54,40800.0,18.9611,18.9749,18.9336,18.9611,40800.0
2007-08-23 13:15:00,27.54,27.55,27.5,27.52,33600.0,18.9611,18.968,18.9336,18.9474,33600.0
2007-08-23 13:20:00,27.52,27.54,27.51,27.52,37200.0,18.9474,18.9611,18.9405,18.9474,37200.0
2007-08-23 13:25:00,27.5,27.52,27.47,27.49,54800.0,18.9336,18.9474,18.913,18.9267,54800.0
2007-08-23 13:30:00,27.49,27.5,27.47,27.48,66800.0,18.9267,18.9336,18.913,18.9198,66800.0
2007-08-23 13:35:00,27.49,27.51,27.43,27.44,147200.0,18.9267,18.9405,18.8854,18.8923,147200.0
2007-08-23 13:40:00,27.44,27.51,27.43,27.51,105200.0,18.8923,18.9405,18.8854,18.9405,105200.0
2007-08-23 13:45:00,27.51,27.52,27.46,27.49,73600.0,18.9405,18.9474,18.9061,18.9267,73600.0
2007-08-23 13:50:00,27.49,27.53,27.49,27.52,65200.0,18.9267,18.9543,18.9267,18.9474,65200.0
2007-08-23 13:55:00,27.52,27.53,27.47,27.49,415600.0,18.9474,18.9543,18.913,18.9267,415600.0
2007-08-23 14:00:00,27.52,27.53,27.47,27.51,93200.0,18.9474,18.9543,18.913,18.9405,93200.0
2007-08-23 14:05:00,27.52,27.54,27.5,27.53,74400.0,18.9474,18.9611,18.9336,18.9543,74400.0
2007-08-23 14:10:00,27.54,27.57,27.51,27.56,102000.0,18.9611,18.9818,18.9405,18.9749,102000.0
2007-08-23 14:15:00,27.57,27.57,27.5,27.51,155200.0,18.9818,18.9818,18.9336,18.9405,155200.0
2007-08-23 14:20:00,27.52,27.53,27.46,27.47,110000.0,18.9474,18.9543,18.9061,18.913,110000.0
2007-08-23 14:25:00,27.47,27.5,27.45,27.48,47600.0,18.913,18.9336,18.8992,18.9198,47600.0
2007-08-23 14:30:00,27.48,27.52,27.47,27.51,47600.0,18.9198,18.9474,18.913,18.9405,47600.0
2007-08-23 14:35:00,27.51,27.51,27.43,27.43,88000.0,18.9405,18.9405,18.8854,18.8854,88000.0
2007-08-23 14:40:00,27.44,27.44,27.32,27.33,236800.0,18.8923,18.8923,18.8097,18.8166,236800.0
2007-08-23 14:45:00,27.34,27.39,27.33,27.39,80000.0,18.8234,18.8579,18.8166,18.8579,80000.0
2007-08-23 14:50:00,27.4,27.45,27.39,27.43,54400.0,18.8648,18.8992,18.8579,18.8854,54400.0
2007-08-23 14:55:00,27.44,27.45,27.36,27.39,102400.0,18.8923,18.8992,18.8372,18.8579,102400.0
2007-08-23 15:00:00,27.4,27.43,27.38,27.38,138400.0,18.8648,18.8854,18.851,18.851,138400.0
2007-08-23 15:05:00,27.39,27.4,27.35,27.38,66000.0,18.8579,18.8648,18.8303,18.851,66000.0
2007-08-23 15:10:00,27.38,27.44,27.36,27.4,75600.0,18.851,18.8923,18.8372,18.8648,75600.0
2007-08-23 15:15:00,27.4,27.46,27.38,27.42,117600.0,18.8648,18.9061,18.851,18.8785,117600.0
2007-08-23 15:20:00,27.42,27.52,27.42,27.48,164400.0,18.8785,18.9474,18.8785,18.9198,164400.0
2007-08-23 15:25:00,27.48,27.49,27.43,27.47,55600.0,18.9198,18.9267,18.8854,18.913,55600.0
2007-08-23 15:30:00,27.47,27.5,27.46,27.48,291200.0,18.913,18.9336,18.9061,18.9198,291200.0
2007-08-23 15:35:00,27.48,27.49,27.42,27.45,128800.0,18.9198,18.9267,18.8785,18.8992,128800.0
2007-08-23 15:40:00,27.45,27.49,27.43,27.47,135200.0,18.8992,18.9267,18.8854,18.913,135200.0
2007-08-23 15:45:00,27.47,27.51,27.45,27.46,248800.0,18.913,18.9405,18.8992,18.9061,248800.0
2007-08-23 15:50:00,27.46,27.48,27.43,27.44,138800.0,18.9061,18.9198,18.8854,18.8923,138800.0
2007-08-23 15:55:00,27.44,27.46,27.42,27.42,243600.0,18.8923,18.9061,18.8785,18.8785,243600.0
2007-08-24 09:30:00,27.42,27.48,27.31,27.31,117200.0,18.8785,18.9198,18.8028,18.8028,117200.0
2007-08-24 09:35:00,27.34,27.47,27.27,27.34,122000.0,18.8234,18.913,18.7753,18.8234,122000.0
2007-08-24 09:40:00,27.36,27.47,27.36,27.45,61600.0,18.8372,18.913,18.8372,18.8992,61600.0
2007-08-24 09:45:00,27.45,27.67,27.45,27.57,122000.0,18.8992,19.0507,18.8992,18.9818,122000.0
2007-08-24 09:50:00,27.6,27.79,27.6,27.75,84400.0,19.0025,19.1333,19.0025,19.1057,84400.0
2007-08-24 09:55:00,27.77,27.79,27.58,27.58,81200.0,19.1195,19.1333,18.9887,18.9887,81200.0
2007-08-24 10:00:00,27.59,27.81,27.59,27.7,172400.0,18.9956,19.147,18.9956,19.0713,172400.0
2007-08-24 10:05:00,27.7,27.81,27.66,27.74,132400.0,19.0713,19.147,19.0438,19.0988,132400.0
2007-08-24 10:10:00,27.74,27.8,27.7,27.74,133200.0,19.0988,19.1402,19.0713,19.0988,133200.0
2007-08-24 10:15:00,27.74,27.79,27.74,27.75,96000.0,19.0988,19.1333,19.0988,19.1057,96000.0
2007-08-24 10:20:00,27.74,27.76,27.66,27.72,80000.0,19.0988,19.1126,19.0438,19.0851,80000.0
2007-08-24 10:25:00,27.73,27.76,27.72,27.75,119600.0,19.092,19.1126,19.0851,19.1057,119600.0
2007-08-24 10:30:00,27.74,27.77,27.68,27.75,79200.0,19.0988,19.1195,19.0575,19.1057,79200.0
2007-08-24 10:35:00,27.75,27.78,27.71,27.76,77200.0,19.1057,19.1264,19.0782,19.1126,77200.0
2007-08-24 10:40:00,27.75,27.75,27.69,27.7,60400.0,19.1057,19.1057,19.0644,19.0713,60400.0
2007-08-24 10:45:00,27.68,27.68,27.61,27.61,69200.0,19.0575,19.0575,19.0093,19.0093,69200.0
2007-08-24 10:50:00,27.61,27.64,27.55,27.64,71600.0,19.0093,19.03,18.968,19.03,71600.0
2007-08-24 10:55:00,27.64,27.69,27.64,27.67,34000.0,19.03,19.0644,19.03,19.0507,34000.0
2007-08-24 11:00:00,27.67,27.7,27.66,27.69,56400.0,19.0507,19.0713,19.0438,19.0644,56400.0
2007-08-24 11:05:00,27.68,27.7,27.65,27.67,94400.0,19.0575,19.0713,19.0369,19.0507,94400.0
2007-08-24 11:10:00,27.66,27.66,27.58,27.58,31200.0,19.0438,19.0438,18.9887,18.9887,31200.0
2007-08-24 11:15:00,27.59,27.67,27.57,27.65,78400.0,18.9956,19.0507,18.9818,19.0369,78400.0
2007-08-24 11:20:00,27.64,27.65,27.61,27.64,18400.0,19.03,19.0369,19.0093,19.03,18400.0
2007-08-24 11:25:00,27.64,27.64,27.52,27.53,58400.0,19.03,19.03,18.9474,18.9543,58400.0
2007-08-24 11:30:00,27.53,27.54,27.5,27.52,61200.0,18.9543,18.9611,18.9336,18.9474,61200.0
2007-08-24 11:35:00,27.53,27.53,27.51,27.51,14800.0,18.9543,18.9543,18.9405,18.9405,14800.0
2007-08-24 11:40:00,27.52,27.56,27.51,27.55,42800.0,18.9474,18.9749,18.9405,18.968,42800.0
2007-08-24 11:45:00,27.55,27.57,27.52,27.54,58800.0,18.968,18.9818,18.9474,18.9611,58800.0
2007-08-24 11:50:00,27.53,27.58,27.53,27.55,54000.0,18.9543,18.9887,18.9543,18.968,54000.0
2007-08-24 11:55:00,27.56,27.56,27.53,27.54,31200.0,18.9749,18.9749,18.9543,18.9611,31200.0
2007-08-24 12:00:00,27.53,27.56,27.51,27.55,42800.0,18.9543,18.9749,18.9405,18.968,42800.0
2007-08-24 12:05:00,27.54,27.56,27.53,27.56,34400.0,18.9611,18.9749,18.9543,18.9749,34400.0
2007-08-24 12:10:00,27.56,27.57,27.53,27.55,56800.0,18.9749,18.9818,18.9543,18.968,56800.0
2007-08-24 12:15:00,27.54,27.58,27.53,27.57,57200.0,18.9611,18.9887,18.9543,18.9818,57200.0
2007-08-24 12:20:00,27.58,27.61,27.56,27.58,103600.0,18.9887,19.0093,18.9749,18.9887,103600.0
2007-08-24 12:25:00,27.58,27.59,27.56,27.56,45200.0,18.9887,18.9956,18.9749,18.9749,45200.0
2007-08-24 12:30:00,27.56,27.58,27.55,27.58,52400.0,18.9749,18.9887,18.968,18.9887,52400.0
2007-08-24 12:35:00,27.58,27.6,27.57,27.6,32400.0,18.9887,19.0025,18.9818,19.0025,32400.0
2007-08-24 12:40:00,27.61,27.65,27.59,27.65,94800.0,19.0093,19.0369,18.9956,19.0369,94800.0
2007-08-24 12:45:00,27.64,27.65,27.61,27.63,103200.0,19.03,19.0369,19.0093,19.0231,103200.0
2007-08-24 12:50:00,27.64,27.64,27.59,27.63,46400.0,19.03,19.03,18.9956,19.0231,46400.0
2007-08-24 12:55:00,27.63,27.63,27.58,27.59,38000.0,19.0231,19.0231,18.9887,18.9956,38000.0
2007-08-24 13:00:00,27.6,27.64,27.56,27.61,88800.0,19.0025,19.03,18.9749,19.0093,88800.0
2007-08-24 13:05:00,27.62,27.64,27.62,27.63,32400.0,19.0162,19.03,19.0162,19.0231,32400.0
2007-08-24 13:10:00,27.62,27.67,27.62,27.62,86800.0,19.0162,19.0507,19.0162,19.0162,86800.0
2007-08-24 13:15:00,27.63,27.65,27.6,27.6,151600.0,19.0231,19.0369,19.0025,19.0025,151600.0
2007-08-24 13:20:00,27.6,27.63,27.59,27.63,20400.0,19.0025,19.0231,18.9956,19.0231,20400.0
2007-08-24 13:25:00,27.62,27.64,27.61,27.62,87600.0,19.0162,19.03,19.0093,19.0162,87600.0
2007-08-24 13:30:00,27.62,27.64,27.62,27.63,11200.0,19.0162,19.03,19.0162,19.0231,11200.0
2007-08-24 13:35:00,27.64,27.69,27.62,27.69,83600.0,19.03,19.0644,19.0162,19.0644,83600.0
2007-08-24 13:40:00,27.7,27.71,27.67,27.71,42800.0,19.0713,19.0782,19.0507,19.0782,42800.0
2007-08-24 13:45:00,27.7,27.71,27.65,27.65,82800.0,19.0713,19.0782,19.0369,19.0369,82800.0
2007-08-24 13:50:00,27.65,27.65,27.64,27.65,62800.0,19.0369,19.0369,19.03,19.0369,62800.0
2007-08-24 13:55:00,27.65,27.71,27.65,27.69,81600.0,19.0369,19.0782,19.0369,19.0644,81600.0
2007-08-24 14:00:00,27.68,27.7,27.68,27.7,56800.0,19.0575,19.0713,19.0575,19.0713,56800.0
2007-08-24 14:05:00,27.7,27.76,27.68,27.75,169600.0,19.0713,19.1126,19.0575,19.1057,169600.0
2007-08-24 14:10:00,27.75,27.76,27.74,27.76,91600.0,19.1057,19.1126,19.0988,19.1126,91600.0
2007-08-24 14:15:00,27.76,27.78,27.75,27.76,92800.0,19.1126,19.1264,19.1057,19.1126,92800.0
2007-08-24 14:20:00,27.77,27.78,27.74,27.76,64000.0,19.1195,19.1264,19.0988,19.1126,64000.0
2007-08-24 14:25:00,27.75,27.77,27.73,27.75,101200.0,19.1057,19.1195,19.092,19.1057,101200.0
2007-08-24 14:30:00,27.75,27.75,27.71,27.72,36000.0,19.1057,19.1057,19.0782,19.0851,36000.0
2007-08-24 14:35:00,27.72,27.78,27.71,27.78,164800.0,19.0851,19.1264,19.0782,19.1264,164800.0
2007-08-24 14:40:00,27.78,27.82,27.73,27.75,120400.0,19.1264,19.1539,19.092,19.1057,120400.0
2007-08-24 14:45:00,27.75,27.75,27.71,27.72,57200.0,19.1057,19.1057,19.0782,19.0851,57200.0
2007-08-24 14:50:00,27.73,27.78,27.73,27.75,118800.0,19.092,19.1264,19.092,19.1057,118800.0
2007-08-24 14:55:00,27.75,27.76,27.73,27.75,114400.0,19.1057,19.1126,19.092,19.1057,114400.0
2007-08-24 15:00:00,27.75,27.75,27.71,27.73,44400.0,19.1057,19.1057,19.0782,19.092,44400.0
2007-08-24 15:05:00,27.73,27.75,27.7,27.7,30400.0,19.092,19.1057,19.0713,19.0713,30400.0
2007-08-24 15:10:00,27.71,27.73,27.71,27.72,44800.0,19.0782,19.092,19.0782,19.0851,44800.0
2007-08-24 15:15:00,27.72,27.75,27.72,27.72,48000.0,19.0851,19.1057,19.0851,19.0851,48000.0
2007-08-24 15:20:00,27.73,27.74,27.68,27.69,66400.0,19.092,19.0988,19.0575,19.0644,66400.0
2007-08-24 15:25:00,27.69,27.75,27.69,27.73,89600.0,19.0644,19.1057,19.0644,19.092,89600.0
2007-08-24 15:30:00,27.73,27.81,27.73,27.75,150800.0,19.092,19.147,19.092,19.1057,150800.0
2007-08-24 15:35:00,27.75,27.84,27.74,27.83,178400.0,19.1057,19.1677,19.0988,19.1608,178400.0
2007-08-24 15:40:00,27.82,27.86,27.79,27.81,247200.0,19.1539,19.1815,19.1333,19.147,247200.0
2007-08-24 15:45:00,27.81,27.81,27.77,27.78,107600.0,19.147,19.147,19.1195,19.1264,107600.0
2007-08-24 15:50:00,27.78,27.8,27.77,27.77,71200.0,19.1264,19.1402,19.1195,19.1195,71200.0
2007-08-24 15:55:00,27.77,27.78,27.72,27.73,126000.0,19.1195,19.1264,19.0851,19.092,126000.0
2007-08-27 09:30:00,27.73,27.82,27.64,27.7,91200.0,19.092,19.1539,19.03,19.0713,91200.0
2007-08-27 09:35:00,27.68,27.72,27.65,27.7,80800.0,19.0575,19.0851,19.0369,19.0713,80800.0
2007-08-27 09:40:00,27.69,27.72,27.64,27.69,92000.0,19.0644,19.0851,19.03,19.0644,92000.0
2007-08-27 09:45:00,27.68,27.7,27.66,27.68,66800.0,19.0575,19.0713,19.0438,19.0575,66800.0
2007-08-27 09:50:00,27.69,27.72,27.68,27.72,49600.0,19.0644,19.0851,19.0575,19.0851,49600.0
2007-08-27 09:55:00,27.72,27.79,27.71,27.77,82000.0,19.0851,19.1333,19.0782,19.1195,82000.0
2007-08-27 10:00:00,27.8,27.85,27.66,27.7,168800.0,19.1402,19.1746,19.0438,19.0713,168800.0
2007-08-27 10:05:00,27.69,27.72,27.66,27.67,74400.0,19.0644,19.0851,19.0438,19.0507,74400.0
2007-08-27 10:10:00,27.67,27.73,27.65,27.65,65600.0,19.0507,19.092,19.0369,19.0369,65600.0
2007-08-27 10:15:00,27.67,27.7,27.66,27.68,51600.0,19.0507,19.0713,19.0438,19.0575,51600.0
2007-08-27 10:20:00,27.68,27.69,27.59,27.63,127200.0,19.0575,19.0644,18.9956,19.0231,127200.0
2007-08-27 10:25:00,27.61,27.64,27.6,27.63,82000.0,19.0093,19.03,19.0025,19.0231,82000.0
2007-08-27 10:30:00,27.63,27.64,27.57,27.6,66400.0,19.0231,19.03,18.9818,19.0025,66400.0
2007-08-27 10:35:00,27.59,27.62,27.53,27.61,172800.0,18.9956,19.0162,18.9543,19.0093,172800.0
2007-08-27 10:40:00,27.61,27.66,27.61,27.66,82400.0,19.0093,19.0438,19.0093,19.0438,82400.0
2007-08-27 10:45:00,27.66,27.74,27.66,27.72,84800.0,19.0438,19.0988,19.0438,19.0851,84800.0
2007-08-27 10:50:00,27.72,27.75,27.71,27.72,192400.0,19.0851,19.1057,19.0782,19.0851,192400.0
2007-08-27 10:55:00,27.72,27.78,27.72,27.74,67600.0,19.0851,19.1264,19.0851,19.0988,67600.0
2007-08-27 11:00:00,27.75,27.75,27.7,27.7,22000.0,19.1057,19.1057,19.0713,19.0713,22000.0
2007-08-27 11:05:00,27.7,27.7,27.6,27.6,46400.0,19.0713,19.0713,19.0025,19.0025,46400.0
2007-08-27 11:10:00,27.59,27.6,27.52,27.52,93600.0,18.9956,19.0025,18.9474,18.9474,93600.0
2007-08-27 11:15:00,27.52,27.55,27.36,27.41,136800.0,18.9474,18.968,18.8372,18.8716,136800.0
2007-08-27 11:20:00,27.43,27.49,27.39,27.44,82000.0,18.8854,18.9267,18.8579,18.8923,82000.0
2007-08-27 11:25:00,27.44,27.5,27.43,27.49,50400.0,18.8923,18.9336,18.8854,18.9267,50400.0
2007-08-27 11:30:00,27.5,27.5,27.43,27.47,48400.0,18.9336,18.9336,18.8854,18.913,48400.0
2007-08-27 11:35:00,27.47,27.47,27.41,27.42,56000.0,18.913,18.913,18.8716,18.8785,56000.0
2007-08-27 11:40:00,27.43,27.46,27.43,27.46,23200.0,18.8854,18.9061,18.8854,18.9061,23200.0
2007-08-27 11:45:00,27.46,27.49,27.46,27.47,30800.0,18.9061,18.9267,18.9061,18.913,30800.0
2007-08-27 11:50:00,27.48,27.54,27.48,27.54,21200.0,18.9198,18.9611,18.9198,18.9611,21200.0
2007-08-27 11:55:00,27.54,27.56,27.53,27.55,25200.0,18.9611,18.9749,18.9543,18.968,25200.0
2007-08-27 12:00:00,27.56,27.56,27.48,27.48,40000.0,18.9749,18.9749,18.9198,18.9198,40000.0
2007-08-27 12:05:00,27.48,27.51,27.46,27.51,49600.0,18.9198,18.9405,18.9061,18.9405,49600.0
2007-08-27 12:10:00,27.51,27.56,27.5,27.56,32400.0,18.9405,18.9749,18.9336,18.9749,32400.0
2007-08-27 12:15:00,27.56,27.6,27.56,27.59,30400.0,18.9749,19.0025,18.9749,18.9956,30400.0
2007-08-27 12:20:00,27.6,27.62,27.6,27.61,26400.0,19.0025,19.0162,19.0025,19.0093,26400.0
2007-08-27 12:25:00,27.62,27.63,27.61,27.62,13600.0,19.0162,19.0231,19.0093,19.0162,13600.0
2007-08-27 12:30:00,27.62,27.62,27.6,27.61,28800.0,19.0162,19.0162,19.0025,19.0093,28800.0
2007-08-27 12:35:00,27.61,27.65,27.61,27.65,56800.0,19.0093,19.0369,19.0093,19.0369,56800.0
2007-08-27 12:40:00,27.66,27.66,27.65,27.65,32000.0,19.0438,19.0438,19.0369,19.0369,32000.0
2007-08-27 12:45:00,27.66,27.66,27.65,27.65,37600.0,19.0438,19.0438,19.0369,19.0369,37600.0
2007-08-27 12:50:00,27.65,27.66,27.62,27.62,42400.0,19.0369,19.0438,19.0162,19.0162,42400.0
2007-08-27 12:55:00,27.63,27.63,27.58,27.59,110000.0,19.0231,19.0231,18.9887,18.9956,110000.0
2007-08-27 13:00:00,27.6,27.62,27.59,27.6,38800.0,19.0025,19.0162,18.9956,19.0025,38800.0
2007-08-27 13:05:00,27.6,27.64,27.6,27.64,54800.0,19.0025,19.03,19.0025,19.03,54800.0
2007-08-27 13:10:00,27.64,27.66,27.63,27.63,51600.0,19.03,19.0438,19.0231,19.0231,51600.0
2007-08-27 13:15:00,27.64,27.64,27.61,27.63,29200.0,19.03,19.03,19.0093,19.0231,29200.0
2007-08-27 13:20:00,27.63,27.63,27.61,27.62,20400.0,19.0231,19.0231,19.0093,19.0162,20400.0
2007-08-27 13:25:00,27.61,27.62,27.6,27.62,19600.0,19.0093,19.0162,19.0025,19.0162,19600.0
2007-08-27 13:30:00,27.61,27.63,27.61,27.61,44400.0,19.0093,19.0231,19.0093,19.0093,44400.0
2007-08-27 13:35:00,27.62,27.62,27.6,27.61,40800.0,19.0162,19.0162,19.0025,19.0093,40800.0
2007-08-27 13:40:00,27.61,27.61,27.6,27.61,42800.0,19.0093,19.0093,19.0025,19.0093,42800.0
2007-08-27 13:45:00,27.62,27.63,27.61,27.62,25200.0,19.0162,19.0231,19.0093,19.0162,25200.0
2007-08-27 13:50:00,27.62,27.62,27.57,27.58,75600.0,19.0162,19.0162,18.9818,18.9887,75600.0
2007-08-27 13:55:00,27.57,27.59,27.53,27.53,70000.0,18.9818,18.9956,18.9543,18.9543,70000.0
2007-08-27 14:00:00,27.53,27.6,27.53,27.55,69200.0,18.9543,19.0025,18.9543,18.968,69200.0
2007-08-27 14:05:00,27.54,27.63,27.53,27.58,41200.0,18.9611,19.0231,18.9543,18.9887,41200.0
2007-08-27 14:10:00,27.58,27.64,27.58,27.63,60000.0,18.9887,19.03,18.9887,19.0231,60000.0
2007-08-27 14:15:00,27.63,27.63,27.57,27.59,31600.0,19.0231,19.0231,18.9818,18.9956,31600.0
2007-08-27 14:20:00,27.6,27.63,27.59,27.59,48000.0,19.0025,19.0231,18.9956,18.9956,48000.0
2007-08-27 14:25:00,27.59,27.63,27.59,27.62,51200.0,18.9956,19.0231,18.9956,19.0162,51200.0
2007-08-27 14:30:00,27.63,27.64,27.6,27.61,75600.0,19.0231,19.03,19.0025,19.0093,75600.0
2007-08-27 14:35:00,27.61,27.63,27.59,27.6,52400.0,19.0093,19.0231,18.9956,19.0025,52400.0
2007-08-27 14:40:00,27.6,27.63,27.6,27.61,40800.0,19.0025,19.0231,19.0025,19.0093,40800.0
2007-08-27 14:45:00,27.61,27.61,27.6,27.6,26800.0,19.0093,19.0093,19.0025,19.0025,26800.0
2007-08-27 14:50:00,27.6,27.61,27.57,27.6,63200.0,19.0025,19.0093,18.9818,19.0025,63200.0
2007-08-27 14:55:00,27.6,27.6,27.51,27.53,82800.0,19.0025,19.0025,18.9405,18.9543,82800.0
2007-08-27 15:00:00,27.53,27.56,27.5,27.56,39600.0,18.9543,18.9749,18.9336,18.9749,39600.0
2007-08-27 15:05:00,27.55,27.55,27.51,27.52,39200.0,18.968,18.968,18.9405,18.9474,39200.0
2007-08-27 15:10:00,27.53,27.58,27.52,27.53,46000.0,18.9543,18.9887,18.9474,18.9543,46000.0
2007-08-27 15:15:00,27.53,27.54,27.47,27.5,72000.0,18.9543,18.9611,18.913,18.9336,72000.0
2007-08-27 15:20:00,27.51,27.53,27.48,27.51,72000.0,18.9405,18.9543,18.9198,18.9405,72000.0
2007-08-27 15:25:00,27.52,27.54,27.5,27.52,78000.0,18.9474,18.9611,18.9336,18.9474,78000.0
2007-08-27 15:30:00,27.52,27.55,27.51,27.54,163200.0,18.9474,18.968,18.9405,18.9611,163200.0
2007-08-27 15:35:00,27.54,27.55,27.49,27.5,128800.0,18.9611,18.968,18.9267,18.9336,128800.0
2007-08-27 15:40:00,27.5,27.51,27.47,27.5,184400.0,18.9336,18.9405,18.913,18.9336,184400.0
2007-08-27 15:45:00,27.5,27.51,27.48,27.5,116400.0,18.9336,18.9405,18.9198,18.9336,116400.0
2007-08-27 15:50:00,27.49,27.49,27.37,27.4,228000.0,18.9267,18.9267,18.8441,18.8648,228000.0
2007-08-27 15:55:00,27.4,27.41,27.34,27.35,210000.0,18.8648,18.8716,18.8234,18.8303,210000.0
2007-08-28 09:30:00,27.34,27.38,26.67,27.05,201600.0,18.8851,18.9128,18.4223,18.6848,201600.0
2007-08-28 09:35:00,27.07,27.23,27.07,27.16,62400.0,18.6986,18.8091,18.6986,18.7608,62400.0
2007-08-28 09:40:00,27.16,27.17,27.04,27.04,91600.0,18.7608,18.7677,18.6779,18.6779,91600.0
2007-08-28 09:45:00,27.04,27.11,27.04,27.09,115200.0,18.6779,18.7263,18.6779,18.7124,115200.0
2007-08-28 09:50:00,27.09,27.14,27.06,27.08,131600.0,18.7124,18.747,18.6917,18.7055,131600.0
2007-08-28 09:55:00,27.09,27.12,27.04,27.08,146800.0,18.7124,18.7332,18.6779,18.7055,146800.0
2007-08-28 10:00:00,27.08,27.18,27.07,27.18,130000.0,18.7055,18.7746,18.6986,18.7746,130000.0
2007-08-28 10:05:00,27.18,27.18,27.1,27.13,134000.0,18.7746,18.7746,18.7193,18.7401,134000.0
2007-08-28 10:10:00,27.14,27.2,27.1,27.2,49600.0,18.747,18.7884,18.7193,18.7884,49600.0
2007-08-28 10:15:00,27.2,27.28,27.2,27.25,114000.0,18.7884,18.8437,18.7884,18.823,114000.0
2007-08-28 10:20:00,27.25,27.31,27.19,27.25,126400.0,18.823,18.8644,18.7815,18.823,126400.0
2007-08-28 10:25:00,27.25,27.26,27.23,27.24,80000.0,18.823,18.8299,18.8091,18.8161,80000.0
2007-08-28 10:30:00,27.23,27.24,27.17,27.22,83600.0,18.8091,18.8161,18.7677,18.8022,83600.0
2007-08-28 10:35:00,27.22,27.23,27.15,27.19,50400.0,18.8022,18.8091,18.7539,18.7815,50400.0
2007-08-28 10:40:00,27.18,27.23,27.16,27.17,52800.0,18.7746,18.8091,18.7608,18.7677,52800.0
2007-08-28 10:45:00,27.17,27.17,27.11,27.13,47200.0,18.7677,18.7677,18.7263,18.7401,47200.0
2007-08-28 10:50:00,27.12,27.14,27.06,27.13,85600.0,18.7332,18.747,18.6917,18.7401,85600.0
2007-08-28 10:55:00,27.13,27.13,27.09,27.1,50800.0,18.7401,18.7401,18.7124,18.7193,50800.0
2007-08-28 11:00:00,27.1,27.15,27.09,27.11,70800.0,18.7193,18.7539,18.7124,18.7263,70800.0
2007-08-28 11:05:00,27.1,27.1,27.06,27.06,41600.0,18.7193,18.7193,18.6917,18.6917,41600.0
2007-08-28 11:10:00,27.06,27.06,27.03,27.03,50400.0,18.6917,18.6917,18.671,18.671,50400.0
2007-08-28 11:15:00,27.04,27.07,27.03,27.05,35600.0,18.6779,18.6986,18.671,18.6848,35600.0
2007-08-28 11:20:00,27.06,27.07,26.99,27.0,85600.0,18.6917,18.6986,18.6434,18.6503,85600.0
2007-08-28 11:25:00,27.01,27.03,26.97,26.98,54400.0,18.6572,18.671,18.6295,18.6365,54400.0
2007-08-28 11:30:00,26.98,27.02,26.96,27.01,72000.0,18.6365,18.6641,18.6226,18.6572,72000.0
2007-08-28 11:35:00,27.01,27.01,26.94,26.95,86800.0,18.6572,18.6572,18.6088,18.6157,86800.0
2007-08-28 11:40:00,26.95,26.97,26.94,26.95,39600.0,18.6157,18.6295,18.6088,18.6157,39600.0
2007-08-28 11:45:00,26.95,26.96,26.92,26.96,40000.0,18.6157,18.6226,18.595,18.6226,40000.0
2007-08-28 11:50:00,26.97,27.05,26.96,27.05,52400.0,18.6295,18.6848,18.6226,18.6848,52400.0
2007-08-28 11:55:00,27.04,27.06,27.02,27.05,27200.0,18.6779,18.6917,18.6641,18.6848,27200.0
2007-08-28 12:00:00,27.05,27.09,27.05,27.07,34400.0,18.6848,18.7124,18.6848,18.6986,34400.0
2007-08-28 12:05:00,27.06,27.09,27.06,27.08,43200.0,18.6917,18.7124,18.6917,18.7055,43200.0
2007-08-28 12:10:00,27.08,27.1,27.06,27.07,38800.0,18.7055,18.7193,18.6917,18.6986,38800.0
2007-08-28 12:15:00,27.07,27.12,27.07,27.09,66400.0,18.6986,18.7332,18.6986,18.7124,66400.0
2007-08-28 12:20:00,27.09,27.11,27.05,27.06,23600.0,18.7124,18.7263,18.6848,18.6917,23600.0
2007-08-28 12:25:00,27.07,27.1,27.07,27.08,24400.0,18.6986,18.7193,18.6986,18.7055,24400.0
2007-08-28 12:30:00,27.08,27.11,27.05,27.11,43200.0,18.7055,18.7263,18.6848,18.7263,43200.0
2007-08-28 12:35:00,27.11,27.15,27.11,27.14,45200.0,18.7263,18.7539,18.7263,18.747,45200.0
2007-08-28 12:40:00,27.14,27.16,27.13,27.15,34000.0,18.747,18.7608,18.7401,18.7539,34000.0
2007-08-28 12:45:00,27.15,27.17,27.13,27.16,40400.0,18.7539,18.7677,18.7401,18.7608,40400.0
2007-08-28 12:50:00,27.17,27.17,27.15,27.16,74000.0,18.7677,18.7677,18.7539,18.7608,74000.0
2007-08-28 12:55:00,27.16,27.18,27.16,27.16,52400.0,18.7608,18.7746,18.7608,18.7608,52400.0
2007-08-28 13:00:00,27.16,27.17,27.15,27.16,46400.0,18.7608,18.7677,18.7539,18.7608,46400.0
2007-08-28 13:05:00,27.16,27.16,27.09,27.13,88000.0,18.7608,18.7608,18.7124,18.7401,88000.0
2007-08-28 13:10:00,27.13,27.13,27.09,27.1,53200.0,18.7401,18.7401,18.7124,18.7193,53200.0
2007-08-28 13:15:00,27.09,27.1,27.08,27.09,51200.0,18.7124,18.7193,18.7055,18.7124,51200.0
2007-08-28 13:20:00,27.09,27.09,27.05,27.08,44400.0,18.7124,18.7124,18.6848,18.7055,44400.0
2007-08-28 13:25:00,27.08,27.08,27.07,27.08,19200.0,18.7055,18.7055,18.6986,18.7055,19200.0
2007-08-28 13:30:00,27.08,27.1,27.05,27.05,60800.0,18.7055,18.7193,18.6848,18.6848,60800.0
2007-08-28 13:35:00,27.05,27.07,27.03,27.05,40000.0,18.6848,18.6986,18.671,18.6848,40000.0
2007-08-28 13:40:00,27.05,27.08,27.05,27.07,31200.0,18.6848,18.7055,18.6848,18.6986,31200.0
2007-08-28 13:45:00,27.08,27.09,27.07,27.09,40000.0,18.7055,18.7124,18.6986,18.7124,40000.0
2007-08-28 13:50:00,27.08,27.1,27.08,27.09,53600.0,18.7055,18.7193,18.7055,18.7124,53600.0
2007-08-28 13:55:00,27.09,27.13,27.09,27.13,53200.0,18.7124,18.7401,18.7124,18.7401,53200.0
2007-08-28 14:00:00,27.13,27.16,27.05,27.09,143600.0,18.7401,18.7608,18.6848,18.7124,143600.0
2007-08-28 14:05:00,27.07,27.13,27.04,27.05,110400.0,18.6986,18.7401,18.6779,18.6848,110400.0
2007-08-28 14:10:00,27.05,27.09,27.0,27.0,128400.0,18.6848,18.7124,18.6503,18.6503,128400.0
2007-08-28 14:15:00,27.01,27.04,26.99,27.0,130400.0,18.6572,18.6779,18.6434,18.6503,130400.0
2007-08-28 14:20:00,27.0,27.04,26.98,27.03,102000.0,18.6503,18.6779,18.6365,18.671,102000.0
2007-08-28 14:25:00,27.03,27.07,27.03,27.07,53200.0,18.671,18.6986,18.671,18.6986,53200.0
2007-08-28 14:30:00,27.06,27.09,27.02,27.05,62800.0,18.6917,18.7124,18.6641,18.6848,62800.0
2007-08-28 14:35:00,27.06,27.06,26.98,26.98,65600.0,18.6917,18.6917,18.6365,18.6365,65600.0
2007-08-28 14:40:00,26.98,27.0,26.96,26.97,40400.0,18.6365,18.6503,18.6226,18.6295,40400.0
2007-08-28 14:45:00,26.98,27.01,26.98,26.99,46800.0,18.6365,18.6572,18.6365,18.6434,46800.0
2007-08-28 14:50:00,26.99,27.0,26.97,26.98,43200.0,18.6434,18.6503,18.6295,18.6365,43200.0
2007-08-28 14:55:00,26.98,27.0,26.95,26.95,71200.0,18.6365,18.6503,18.6157,18.6157,71200.0
2007-08-28 15:00:00,26.96,26.99,26.94,26.95,102000.0,18.6226,18.6434,18.6088,18.6157,102000.0
2007-08-28 15:05:00,26.95,26.96,26.87,26.87,139600.0,18.6157,18.6226,18.5605,18.5605,139600.0
2007-08-28 15:10:00,26.88,26.93,26.86,26.89,84400.0,18.5674,18.6019,18.5536,18.5743,84400.0
2007-08-28 15:15:00,26.9,26.96,26.89,26.94,69200.0,18.5812,18.6226,18.5743,18.6088,69200.0
2007-08-28 15:20:00,26.94,26.95,26.87,26.88,89600.0,18.6088,18.6157,18.5605,18.5674,89600.0
2007-08-28 15:25:00,26.88,26.89,26.84,26.84,129200.0,18.5674,18.5743,18.5397,18.5397,129200.0
2007-08-28 15:30:00,26.84,26.84,26.77,26.77,181200.0,18.5397,18.5397,18.4914,18.4914,181200.0
2007-08-28 15:35:00,26.76,26.77,26.71,26.76,158000.0,18.4845,18.4914,18.45,18.4845,158000.0
2007-08-28 15:40:00,26.76,26.81,26.74,26.8,458000.0,18.4845,18.519,18.4707,18.5121,458000.0
2007-08-28 15:45:00,26.8,26.8,26.73,26.74,301600.0,18.5121,18.5121,18.4638,18.4707,301600.0
2007-08-28 15:50:00,26.74,26.76,26.73,26.74,254000.0,18.4707,18.4845,18.4638,18.4707,254000.0
2007-08-28 15:55:00,26.75,26.75,26.7,26.74,275600.0,18.4776,18.4776,18.443,18.4707,275600.0
2007-08-29 09:30:00,26.88,27.03,26.88,27.0,115600.0,18.5674,18.671,18.5674,18.6503,115600.0
2007-08-29 09:35:00,27.0,27.04,26.94,27.01,151200.0,18.6503,18.6779,18.6088,18.6572,151200.0
2007-08-29 09:40:00,27.0,27.0,26.9,26.94,61600.0,18.6503,18.6503,18.5812,18.6088,61600.0
2007-08-29 09:45:00,26.95,26.98,26.91,26.95,120400.0,18.6157,18.6365,18.5881,18.6157,120400.0
2007-08-29 09:50:00,26.97,27.0,26.94,26.97,142000.0,18.6295,18.6503,18.6088,18.6295,142000.0
2007-08-29 09:55:00,26.99,27.01,26.96,27.01,70000.0,18.6434,18.6572,18.6226,18.6572,70000.0
2007-08-29 10:00:00,27.02,27.07,26.99,27.03,136800.0,18.6641,18.6986,18.6434,18.671,136800.0
2007-08-29 10:05:00,27.03,27.12,27.03,27.12,99600.0,18.671,18.7332,18.671,18.7332,99600.0
2007-08-29 10:10:00,27.12,27.14,26.98,26.98,125200.0,18.7332,18.747,18.6365,18.6365,125200.0
2007-08-29 10:15:00,26.98,27.0,26.94,27.0,96400.0,18.6365,18.6503,18.6088,18.6503,96400.0
2007-08-29 10:20:00,27.0,27.04,26.97,27.02,71600.0,18.6503,18.6779,18.6295,18.6641,71600.0
2007-08-29 10:25:00,27.03,27.03,26.94,26.95,66000.0,18.671,18.671,18.6088,18.6157,66000.0
2007-08-29 10:30:00,26.95,27.0,26.95,26.97,87600.0,18.6157,18.6503,18.6157,18.6295,87600.0
2007-08-29 10:35:00,26.97,27.0,26.95,26.97,61200.0,18.6295,18.6503,18.6157,18.6295,61200.0
2007-08-29 10:40:00,26.98,27.04,26.98,27.0,75200.0,18.6365,18.6779,18.6365,18.6503,75200.0
2007-08-29 10:45:00,27.0,27.02,26.98,26.98,74800.0,18.6503,18.6641,18.6365,18.6365,74800.0
2007-08-29 10:50:00,26.98,27.04,26.98,27.03,77200.0,18.6365,18.6779,18.6365,18.671,77200.0
2007-08-29 10:55:00,27.03,27.07,27.0,27.05,83600.0,18.671,18.6986,18.6503,18.6848,83600.0
2007-08-29 11:00:00,27.05,27.05,27.0,27.01,64400.0,18.6848,18.6848,18.6503,18.6572,64400.0
2007-08-29 11:05:00,27.02,27.04,27.0,27.0,63200.0,18.6641,18.6779,18.6503,18.6503,63200.0
2007-08-29 11:10:00,27.01,27.04,26.99,27.02,94800.0,18.6572,18.6779,18.6434,18.6641,94800.0
2007-08-29 11:15:00,27.02,27.02,26.99,26.99,53600.0,18.6641,18.6641,18.6434,18.6434,53600.0
2007-08-29 11:20:00,26.98,27.01,26.98,27.0,42000.0,18.6365,18.6572,18.6365,18.6503,42000.0
2007-08-29 11:25:00,27.01,27.05,27.0,27.01,47600.0,18.6572,18.6848,18.6503,18.6572,47600.0
2007-08-29 11:30:00,27.02,27.06,26.99,27.01,66800.0,18.6641,18.6917,18.6434,18.6572,66800.0
2007-08-29 11:35:00,27.02,27.1,27.02,27.08,61200.0,18.6641,18.7193,18.6641,18.7055,61200.0
2007-08-29 11:40:00,27.09,27.12,27.09,27.11,37200.0,18.7124,18.7332,18.7124,18.7263,37200.0
2007-08-29 11:45:00,27.12,27.16,27.12,27.15,51200.0,18.7332,18.7608,18.7332,18.7539,51200.0
2007-08-29 11:50:00,27.15,27.15,27.12,27.13,26400.0,18.7539,18.7539,18.7332,18.7401,26400.0
2007-08-29 11:55:00,27.13,27.2,27.11,27.11,56800.0,18.7401,18.7884,18.7263,18.7263,56800.0
2007-08-29 12:00:00,27.11,27.16,27.11,27.14,31600.0,18.7263,18.7608,18.7263,18.747,31600.0
2007-08-29 12:05:00,27.14,27.14,27.1,27.1,37200.0,18.747,18.747,18.7193,18.7193,37200.0
2007-08-29 12:10:00,27.1,27.13,27.08,27.11,71600.0,18.7193,18.7401,18.7055,18.7263,71600.0
2007-08-29 12:15:00,27.11,27.11,27.08,27.09,36400.0,18.7263,18.7263,18.7055,18.7124,36400.0
2007-08-29 12:20:00,27.09,27.11,27.09,27.1,31600.0,18.7124,18.7263,18.7124,18.7193,31600.0
2007-08-29 12:25:00,27.11,27.11,27.06,27.06,48000.0,18.7263,18.7263,18.6917,18.6917,48000.0
2007-08-29 12:30:00,27.06,27.1,27.06,27.08,32000.0,18.6917,18.7193,18.6917,18.7055,32000.0
2007-08-29 12:35:00,27.08,27.09,27.02,27.03,51600.0,18.7055,18.7124,18.6641,18.671,51600.0
2007-08-29 12:40:00,27.05,27.13,27.05,27.13,33200.0,18.6848,18.7401,18.6848,18.7401,33200.0
2007-08-29 12:45:00,27.12,27.12,27.07,27.11,36400.0,18.7332,18.7332,18.6986,18.7263,36400.0
2007-08-29 12:50:00,27.12,27.12,27.08,27.1,26800.0,18.7332,18.7332,18.7055,18.7193,26800.0
2007-08-29 12:55:00,27.1,27.12,27.08,27.12,36000.0,18.7193,18.7332,18.7055,18.7332,36000.0
2007-08-29 13:00:00,27.12,27.13,27.1,27.11,53600.0,18.7332,18.7401,18.7193,18.7263,53600.0
2007-08-29 13:05:00,27.11,27.12,27.1,27.11,35200.0,18.7263,18.7332,18.7193,18.7263,35200.0
2007-08-29 13:10:00,27.11,27.11,27.09,27.09,36400.0,18.7263,18.7263,18.7124,18.7124,36400.0
2007-08-29 13:15:00,27.09,27.12,27.07,27.07,44800.0,18.7124,18.7332,18.6986,18.6986,44800.0
2007-08-29 13:20:00,27.08,27.11,27.07,27.07,69600.0,18.7055,18.7263,18.6986,18.6986,69600.0
2007-08-29 13:25:00,27.07,27.09,27.06,27.09,41600.0,18.6986,18.7124,18.6917,18.7124,41600.0
2007-08-29 13:30:00,27.08,27.11,27.08,27.09,66800.0,18.7055,18.7263,18.7055,18.7124,66800.0
2007-08-29 13:35:00,27.09,27.13,27.08,27.11,82000.0,18.7124,18.7401,18.7055,18.7263,82000.0
2007-08-29 13:40:00,27.11,27.14,27.1,27.11,94000.0,18.7263,18.747,18.7193,18.7263,94000.0
2007-08-29 13:45:00,27.11,27.12,27.08,27.09,66400.0,18.7263,18.7332,18.7055,18.7124,66400.0
2007-08-29 13:50:00,27.09,27.11,27.09,27.1,36400.0,18.7124,18.7263,18.7124,18.7193,36400.0
2007-08-29 13:55:00,27.1,27.14,27.1,27.14,59200.0,18.7193,18.747,18.7193,18.747,59200.0
2007-08-29 14:00:00,27.13,27.21,27.13,27.19,120800.0,18.7401,18.7953,18.7401,18.7815,120800.0
2007-08-29 14:05:00,27.19,27.24,27.19,27.23,63600.0,18.7815,18.8161,18.7815,18.8091,63600.0
2007-08-29 14:10:00,27.23,27.25,27.21,27.23,106000.0,18.8091,18.823,18.7953,18.8091,106000.0
2007-08-29 14:15:00,27.24,27.25,27.16,27.17,71200.0,18.8161,18.823,18.7608,18.7677,71200.0
2007-08-29 14:20:00,27.17,27.21,27.17,27.2,40400.0,18.7677,18.7953,18.7677,18.7884,40400.0
2007-08-29 14:25:00,27.21,27.21,27.19,27.21,33200.0,18.7953,18.7953,18.7815,18.7953,33200.0
2007-08-29 14:30:00,27.21,27.24,27.18,27.22,86400.0,18.7953,18.8161,18.7746,18.8022,86400.0
2007-08-29 14:35:00,27.22,27.25,27.21,27.24,98800.0,18.8022,18.823,18.7953,18.8161,98800.0
2007-08-29 14:40:00,27.23,27.23,27.15,27.18,106400.0,18.8091,18.8091,18.7539,18.7746,106400.0
2007-08-29 14:45:00,27.19,27.21,27.17,27.21,59200.0,18.7815,18.7953,18.7677,18.7953,59200.0
2007-08-29 14:50:00,27.21,27.21,27.18,27.19,55200.0,18.7953,18.7953,18.7746,18.7815,55200.0
2007-08-29 14:55:00,27.19,27.21,27.18,27.18,48800.0,18.7815,18.7953,18.7746,18.7746,48800.0
2007-08-29 15:00:00,27.18,27.25,27.18,27.24,104400.0,18.7746,18.823,18.7746,18.8161,104400.0
2007-08-29 15:05:00,27.24,27.36,27.22,27.36,190000.0,18.8161,18.8989,18.8022,18.8989,190000.0
2007-08-29 15:10:00,27.35,27.42,27.33,27.36,104400.0,18.892,18.9404,18.8782,18.8989,104400.0
2007-08-29 15:15:00,27.36,27.36,27.33,27.34,78800.0,18.8989,18.8989,18.8782,18.8851,78800.0
2007-08-29 15:20:00,27.33,27.36,27.31,27.35,69600.0,18.8782,18.8989,18.8644,18.892,69600.0
2007-08-29 15:25:00,27.35,27.39,27.32,27.39,91600.0,18.892,18.9197,18.8713,18.9197,91600.0
2007-08-29 15:30:00,27.39,27.43,27.38,27.41,132000.0,18.9197,18.9473,18.9128,18.9335,132000.0
2007-08-29 15:35:00,27.42,27.49,27.41,27.47,190800.0,18.9404,18.9887,18.9335,18.9749,190800.0
2007-08-29 15:40:00,27.47,27.53,27.43,27.45,164000.0,18.9749,19.0164,18.9473,18.9611,164000.0
2007-08-29 15:45:00,27.44,27.46,27.41,27.45,132400.0,18.9542,18.968,18.9335,18.9611,132400.0
2007-08-29 15:50:00,27.45,27.5,27.42,27.5,270800.0,18.9611,18.9956,18.9404,18.9956,270800.0
2007-08-29 15:55:00,27.5,27.5,27.43,27.43,274400.0,18.9956,18.9956,18.9473,18.9473,274400.0
2007-08-30 09:30:00,27.08,27.14,27.02,27.12,167600.0,18.7055,18.747,18.6641,18.7332,167600.0
2007-08-30 09:35:00,27.11,27.22,27.08,27.22,101600.0,18.7263,18.8022,18.7055,18.8022,101600.0
2007-08-30 09:40:00,27.22,27.33,27.2,27.32,349600.0,18.8022,18.8782,18.7884,18.8713,349600.0
2007-08-30 09:45:00,27.32,27.35,27.25,27.35,109600.0,18.8713,18.892,18.823,18.892,109600.0
2007-08-30 09:50:00,27.36,27.38,27.29,27.33,111200.0,18.8989,18.9128,18.8506,18.8782,111200.0
2007-08-30 09:55:00,27.33,27.36,27.31,27.33,89600.0,18.8782,18.8989,18.8644,18.8782,89600.0
2007-08-30 10:00:00,27.33,27.35,27.31,27.34,90400.0,18.8782,18.892,18.8644,18.8851,90400.0
2007-08-30 10:05:00,27.33,27.41,27.32,27.4,140000.0,18.8782,18.9335,18.8713,18.9266,140000.0
2007-08-30 10:10:00,27.4,27.44,27.39,27.4,117600.0,18.9266,18.9542,18.9197,18.9266,117600.0
2007-08-30 10:15:00,27.42,27.46,27.37,27.45,90800.0,18.9404,18.968,18.9058,18.9611,90800.0
2007-08-30 10:20:00,27.45,27.5,27.43,27.47,156000.0,18.9611,18.9956,18.9473,18.9749,156000.0
2007-08-30 10:25:00,27.47,27.54,27.46,27.49,123200.0,18.9749,19.0233,18.968,18.9887,123200.0
2007-08-30 10:30:00,27.5,27.51,27.43,27.46,139600.0,18.9956,19.0026,18.9473,18.968,139600.0
2007-08-30 10:35:00,27.47,27.5,27.46,27.49,141200.0,18.9749,18.9956,18.968,18.9887,141200.0
2007-08-30 10:40:00,27.48,27.52,27.47,27.49,145200.0,18.9818,19.0095,18.9749,18.9887,145200.0
2007-08-30 10:45:00,27.49,27.51,27.42,27.49,151600.0,18.9887,19.0026,18.9404,18.9887,151600.0
2007-08-30 10:50:00,27.49,27.49,27.42,27.48,440400.0,18.9887,18.9887,18.9404,18.9818,440400.0
2007-08-30 10:55:00,27.48,27.48,27.45,27.46,111600.0,18.9818,18.9818,18.9611,18.968,111600.0
2007-08-30 11:00:00,27.46,27.49,27.45,27.47,200400.0,18.968,18.9887,18.9611,18.9749,200400.0
2007-08-30 11:05:00,27.47,27.48,27.45,27.47,300800.0,18.9749,18.9818,18.9611,18.9749,300800.0
2007-08-30 11:10:00,27.47,27.51,27.47,27.49,121600.0,18.9749,19.0026,18.9749,18.9887,121600.0
2007-08-30 11:15:00,27.49,27.51,27.48,27.51,273600.0,18.9887,19.0026,18.9818,19.0026,273600.0
2007-08-30 11:20:00,27.51,27.51,27.49,27.5,97200.0,19.0026,19.0026,18.9887,18.9956,97200.0
2007-08-30 11:25:00,27.5,27.5,27.49,27.5,89200.0,18.9956,18.9956,18.9887,18.9956,89200.0
2007-08-30 11:30:00,27.5,27.51,27.48,27.5,84400.0,18.9956,19.0026,18.9818,18.9956,84400.0
2007-08-30 11:35:00,27.5,27.5,27.48,27.49,100000.0,18.9956,18.9956,18.9818,18.9887,100000.0
2007-08-30 11:40:00,27.49,27.5,27.48,27.48,104800.0,18.9887,18.9956,18.9818,18.9818,104800.0
2007-08-30 11:45:00,27.48,27.5,27.46,27.5,196800.0,18.9818,18.9956,18.968,18.9956,196800.0
2007-08-30 11:50:00,27.49,27.5,27.47,27.5,110000.0,18.9887,18.9956,18.9749,18.9956,110000.0
2007-08-30 11:55:00,27.5,27.5,27.47,27.48,134400.0,18.9956,18.9956,18.9749,18.9818,134400.0
2007-08-30 12:00:00,27.48,27.57,27.47,27.5,423200.0,18.9818,19.044,18.9749,18.9956,423200.0
2007-08-30 12:05:00,27.5,27.5,27.43,27.45,71600.0,18.9956,18.9956,18.9473,18.9611,71600.0
2007-08-30 12:10:00,27.45,27.46,27.42,27.43,117600.0,18.9611,18.968,18.9404,18.9473,117600.0
2007-08-30 12:15:00,27.43,27.43,27.29,27.32,152800.0,18.9473,18.9473,18.8506,18.8713,152800.0
2007-08-30 12:20:00,27.32,27.36,27.25,27.31,122800.0,18.8713,18.8989,18.823,18.8644,122800.0
2007-08-30 12:25:00,27.3,27.37,27.28,27.36,59200.0,18.8575,18.9058,18.8437,18.8989,59200.0
2007-08-30 12:30:00,27.36,27.4,27.32,27.38,89600.0,18.8989,18.9266,18.8713,18.9128,89600.0
2007-08-30 12:35:00,27.39,27.41,27.37,27.41,29200.0,18.9197,18.9335,18.9058,18.9335,29200.0
2007-08-30 12:40:00,27.41,27.41,27.36,27.39,47600.0,18.9335,18.9335,18.8989,18.9197,47600.0
2007-08-30 12:45:00,27.4,27.42,27.38,27.42,99200.0,18.9266,18.9404,18.9128,18.9404,99200.0
2007-08-30 12:50:00,27.42,27.42,27.37,27.38,56800.0,18.9404,18.9404,18.9058,18.9128,56800.0
2007-08-30 12:55:00,27.38,27.41,27.37,27.38,74400.0,18.9128,18.9335,18.9058,18.9128,74400.0
2007-08-30 13:00:00,27.37,27.39,27.34,27.34,45200.0,18.9058,18.9197,18.8851,18.8851,45200.0
2007-08-30 13:05:00,27.35,27.36,27.31,27.33,72800.0,18.892,18.8989,18.8644,18.8782,72800.0
2007-08-30 13:10:00,27.34,27.34,27.3,27.31,42000.0,18.8851,18.8851,18.8575,18.8644,42000.0
2007-08-30 13:15:00,27.31,27.31,27.22,27.23,109600.0,18.8644,18.8644,18.8022,18.8091,109600.0
2007-08-30 13:20:00,27.22,27.23,27.2,27.2,56400.0,18.8022,18.8091,18.7884,18.7884,56400.0
2007-08-30 13:25:00,27.2,27.2,27.13,27.16,84000.0,18.7884,18.7884,18.7401,18.7608,84000.0
2007-08-30 13:30:00,27.15,27.16,27.09,27.09,83600.0,18.7539,18.7608,18.7124,18.7124,83600.0
2007-08-30 13:35:00,27.09,27.12,27.08,27.1,126000.0,18.7124,18.7332,18.7055,18.7193,126000.0
2007-08-30 13:40:00,27.1,27.11,27.03,27.07,149200.0,18.7193,18.7263,18.671,18.6986,149200.0
2007-08-30 13:45:00,27.07,27.07,27.02,27.02,121600.0,18.6986,18.6986,18.6641,18.6641,121600.0
2007-08-30 13:50:00,27.02,27.07,26.98,26.99,93600.0,18.6641,18.6986,18.6365,18.6434,93600.0
2007-08-30 13:55:00,27.0,27.04,26.96,27.02,43600.0,18.6503,18.6779,18.6226,18.6641,43600.0
2007-08-30 14:00:00,27.03,27.5,27.03,27.04,104000.0,18.671,18.9956,18.671,18.6779,104000.0
2007-08-30 14:05:00,27.04,27.05,26.98,26.98,68000.0,18.6779,18.6848,18.6365,18.6365,68000.0
2007-08-30 14:10:00,26.98,27.0,26.96,27.0,90000.0,18.6365,18.6503,18.6226,18.6503,90000.0
2007-08-30 14:15:00,26.99,27.0,26.95,26.97,52400.0,18.6434,18.6503,18.6157,18.6295,52400.0
2007-08-30 14:20:00,26.98,26.98,26.92,26.95,148400.0,18.6365,18.6365,18.595,18.6157,148400.0
2007-08-30 14:25:00,26.96,26.97,26.85,26.87,123600.0,18.6226,18.6295,18.5467,18.5605,123600.0
2007-08-30 14:30:00,26.85,26.87,26.8,26.83,142800.0,18.5467,18.5605,18.5121,18.5328,142800.0
2007-08-30 14:35:00,26.82,26.9,26.81,26.84,102000.0,18.5259,18.5812,18.519,18.5397,102000.0
2007-08-30 14:40:00,26.84,26.9,26.84,26.85,93200.0,18.5397,18.5812,18.5397,18.5467,93200.0
2007-08-30 14:45:00,26.85,26.86,26.77,26.77,125600.0,18.5467,18.5536,18.4914,18.4914,125600.0
2007-08-30 14:50:00,26.77,26.83,26.75,26.83,128400.0,18.4914,18.5328,18.4776,18.5328,128400.0
2007-08-30 14:55:00,26.82,26.85,26.79,26.79,127200.0,18.5259,18.5467,18.5052,18.5052,127200.0
2007-08-30 15:00:00,26.8,26.9,26.79,26.89,100000.0,18.5121,18.5812,18.5052,18.5743,100000.0
2007-08-30 15:05:00,26.88,26.95,26.87,26.95,111200.0,18.5674,18.6157,18.5605,18.6157,111200.0
2007-08-30 15:10:00,26.95,27.03,26.94,27.0,174000.0,18.6157,18.671,18.6088,18.6503,174000.0
2007-08-30 15:15:00,27.0,27.04,26.99,27.01,148000.0,18.6503,18.6779,18.6434,18.6572,148000.0
2007-08-30 15:20:00,27.03,27.03,26.98,27.0,133600.0,18.671,18.671,18.6365,18.6503,133600.0
2007-08-30 15:25:00,27.0,27.02,26.94,26.96,120800.0,18.6503,18.6641,18.6088,18.6226,120800.0
2007-08-30 15:30:00,26.96,27.02,26.96,27.0,107200.0,18.6226,18.6641,18.6226,18.6503,107200.0
2007-08-30 15:35:00,27.01,27.02,26.93,26.93,99600.0,18.6572,18.6641,18.6019,18.6019,99600.0
2007-08-30 15:40:00,26.93,26.97,26.88,26.89,134400.0,18.6019,18.6295,18.5674,18.5743,134400.0
2007-08-30 15:45:00,26.88,26.95,26.88,26.94,170000.0,18.5674,18.6157,18.5674,18.6088,170000.0
2007-08-30 15:50:00,26.94,27.0,26.93,26.97,129600.0,18.6088,18.6503,18.6019,18.6295,129600.0
2007-08-30 15:55:00,26.97,26.99,26.94,26.98,191600.0,18.6295,18.6434,18.6088,18.6365,191600.0
2007-08-31 09:30:00,27.32,27.59,27.26,27.39,233200.0,18.8713,19.0578,18.8299,18.9197,233200.0
2007-08-31 09:35:00,27.39,27.5,27.36,27.43,127200.0,18.9197,18.9956,18.8989,18.9473,127200.0
2007-08-31 09:40:00,27.43,27.51,27.4,27.41,271600.0,18.9473,19.0026,18.9266,18.9335,271600.0
2007-08-31 09:45:00,27.39,27.46,27.32,27.32,231200.0,18.9197,18.968,18.8713,18.8713,231200.0
2007-08-31 09:50:00,27.32,27.46,27.28,27.45,139600.0,18.8713,18.968,18.8437,18.9611,139600.0
2007-08-31 09:55:00,27.43,27.49,27.37,27.45,170400.0,18.9473,18.9887,18.9058,18.9611,170400.0
2007-08-31 10:00:00,27.44,27.5,27.25,27.3,367600.0,18.9542,18.9956,18.823,18.8575,367600.0
2007-08-31 10:05:00,27.3,27.38,27.16,27.18,318000.0,18.8575,18.9128,18.7608,18.7746,318000.0
2007-08-31 10:10:00,27.17,27.29,27.17,27.26,214800.0,18.7677,18.8506,18.7677,18.8299,214800.0
2007-08-31 10:15:00,27.26,27.33,27.22,27.33,253200.0,18.8299,18.8782,18.8022,18.8782,253200.0
2007-08-31 10:20:00,27.33,27.38,27.27,27.37,62000.0,18.8782,18.9128,18.8368,18.9058,62000.0
2007-08-31 10:25:00,27.37,27.41,27.33,27.4,72800.0,18.9058,18.9335,18.8782,18.9266,72800.0
2007-08-31 10:30:00,27.41,27.47,27.35,27.45,286800.0,18.9335,18.9749,18.892,18.9611,286800.0
2007-08-31 10:35:00,27.44,27.5,27.43,27.46,110000.0,18.9542,18.9956,18.9473,18.968,110000.0
2007-08-31 10:40:00,27.46,27.5,27.42,27.48,320000.0,18.968,18.9956,18.9404,18.9818,320000.0
2007-08-31 10:45:00,27.48,27.49,27.41,27.44,91200.0,18.9818,18.9887,18.9335,18.9542,91200.0
2007-08-31 10:50:00,27.43,27.46,27.39,27.46,62800.0,18.9473,18.968,18.9197,18.968,62800.0
2007-08-31 10:55:00,27.44,27.46,27.4,27.4,50400.0,18.9542,18.968,18.9266,18.9266,50400.0
2007-08-31 11:00:00,27.42,27.46,27.35,27.39,97600.0,18.9404,18.968,18.892,18.9197,97600.0
2007-08-31 11:05:00,27.4,27.46,27.27,27.32,148800.0,18.9266,18.968,18.8368,18.8713,148800.0
2007-08-31 11:10:00,27.32,27.4,27.28,27.4,102400.0,18.8713,18.9266,18.8437,18.9266,102400.0
2007-08-31 11:15:00,27.39,27.46,27.36,27.42,109600.0,18.9197,18.968,18.8989,18.9404,109600.0
2007-08-31 11:20:00,27.43,27.44,27.36,27.42,92000.0,18.9473,18.9542,18.8989,18.9404,92000.0
2007-08-31 11:25:00,27.42,27.43,27.37,27.42,46000.0,18.9404,18.9473,18.9058,18.9404,46000.0
2007-08-31 11:30:00,27.42,27.49,27.4,27.48,78800.0,18.9404,18.9887,18.9266,18.9818,78800.0
2007-08-31 11:35:00,27.48,27.5,27.45,27.47,220000.0,18.9818,18.9956,18.9611,18.9749,220000.0
2007-08-31 11:40:00,27.48,27.5,27.45,27.46,119600.0,18.9818,18.9956,18.9611,18.968,119600.0
2007-08-31 11:45:00,27.46,27.5,27.43,27.5,81200.0,18.968,18.9956,18.9473,18.9956,81200.0
2007-08-31 11:50:00,27.5,27.56,27.49,27.5,74400.0,18.9956,19.0371,18.9887,18.9956,74400.0
2007-08-31 11:55:00,27.49,27.57,27.49,27.56,389600.0,18.9887,19.044,18.9887,19.0371,389600.0
2007-08-31 12:00:00,27.55,27.58,27.55,27.57,122000.0,19.0302,19.0509,19.0302,19.044,122000.0
2007-08-31 12:05:00,27.57,27.58,27.56,27.57,128000.0,19.044,19.0509,19.0371,19.044,128000.0
2007-08-31 12:10:00,27.57,27.58,27.56,27.57,78000.0,19.044,19.0509,19.0371,19.044,78000.0
2007-08-31 12:15:00,27.57,27.58,27.56,27.58,102800.0,19.044,19.0509,19.0371,19.0509,102800.0
2007-08-31 12:20:00,27.58,27.66,27.57,27.64,161200.0,19.0509,19.1062,19.044,19.0924,161200.0
2007-08-31 12:25:00,27.65,27.74,27.65,27.67,80000.0,19.0993,19.1614,19.0993,19.1131,80000.0
2007-08-31 12:30:00,27.68,27.78,27.66,27.76,108800.0,19.12,19.1891,19.1062,19.1752,108800.0
2007-08-31 12:35:00,27.76,27.84,27.75,27.83,136400.0,19.1752,19.2305,19.1683,19.2236,136400.0
2007-08-31 12:40:00,27.83,27.87,27.81,27.86,89200.0,19.2236,19.2512,19.2098,19.2443,89200.0
2007-08-31 12:45:00,27.86,27.87,27.81,27.81,38000.0,19.2443,19.2512,19.2098,19.2098,38000.0
2007-08-31 12:50:00,27.81,27.81,27.72,27.72,97600.0,19.2098,19.2098,19.1476,19.1476,97600.0
2007-08-31 12:55:00,27.72,27.84,27.69,27.77,120800.0,19.1476,19.2305,19.1269,19.1821,120800.0
2007-08-31 13:00:00,27.79,27.82,27.73,27.78,114400.0,19.196,19.2167,19.1545,19.1891,114400.0
2007-08-31 13:05:00,27.77,27.78,27.7,27.74,73600.0,19.1821,19.1891,19.1338,19.1614,73600.0
2007-08-31 13:10:00,27.74,27.79,27.71,27.78,45200.0,19.1614,19.196,19.1407,19.1891,45200.0
2007-08-31 13:15:00,27.78,27.82,27.77,27.81,82400.0,19.1891,19.2167,19.1821,19.2098,82400.0
2007-08-31 13:20:00,27.81,27.86,27.81,27.81,67200.0,19.2098,19.2443,19.2098,19.2098,67200.0
2007-08-31 13:25:00,27.81,27.85,27.81,27.84,48400.0,19.2098,19.2374,19.2098,19.2305,48400.0
2007-08-31 13:30:00,27.84,27.9,27.84,27.88,108400.0,19.2305,19.2719,19.2305,19.2581,108400.0
2007-08-31 13:35:00,27.88,27.95,27.88,27.91,166000.0,19.2581,19.3065,19.2581,19.2789,166000.0
2007-08-31 13:40:00,27.91,27.96,27.87,27.89,97600.0,19.2789,19.3134,19.2512,19.265,97600.0
2007-08-31 13:45:00,27.88,27.89,27.81,27.82,63600.0,19.2581,19.265,19.2098,19.2167,63600.0
2007-08-31 13:50:00,27.82,27.86,27.8,27.86,80400.0,19.2167,19.2443,19.2029,19.2443,80400.0
2007-08-31 13:55:00,27.86,27.93,27.85,27.89,109200.0,19.2443,19.2927,19.2374,19.265,109200.0
2007-08-31 14:00:00,27.89,28.04,27.89,27.97,138000.0,19.265,19.3687,19.265,19.3203,138000.0
2007-08-31 14:05:00,27.96,27.96,27.9,27.95,69200.0,19.3134,19.3134,19.2719,19.3065,69200.0
2007-08-31 14:10:00,27.95,28.0,27.95,27.96,61600.0,19.3065,19.341,19.3065,19.3134,61600.0
2007-08-31 14:15:00,27.96,27.98,27.96,27.97,60800.0,19.3134,19.3272,19.3134,19.3203,60800.0
2007-08-31 14:20:00,27.97,27.97,27.89,27.9,61200.0,19.3203,19.3203,19.265,19.2719,61200.0
2007-08-31 14:25:00,27.9,27.94,27.87,27.87,62400.0,19.2719,19.2996,19.2512,19.2512,62400.0
2007-08-31 14:30:00,27.88,27.92,27.86,27.91,56400.0,19.2581,19.2858,19.2443,19.2789,56400.0
2007-08-31 14:35:00,27.91,27.94,27.89,27.92,98800.0,19.2789,19.2996,19.265,19.2858,98800.0
2007-08-31 14:40:00,27.92,27.93,27.89,27.93,37200.0,19.2858,19.2927,19.265,19.2927,37200.0
2007-08-31 14:45:00,27.92,27.93,27.89,27.93,145200.0,19.2858,19.2927,19.265,19.2927,145200.0
2007-08-31 14:50:00,27.92,27.93,27.9,27.91,56400.0,19.2858,19.2927,19.2719,19.2789,56400.0
2007-08-31 14:55:00,27.91,27.91,27.88,27.88,80800.0,19.2789,19.2789,19.2581,19.2581,80800.0
2007-08-31 15:00:00,27.88,27.94,27.86,27.93,96400.0,19.2581,19.2996,19.2443,19.2927,96400.0
2007-08-31 15:05:00,27.92,27.94,27.92,27.92,48800.0,19.2858,19.2996,19.2858,19.2858,48800.0
2007-08-31 15:10:00,27.91,27.94,27.9,27.92,123600.0,19.2789,19.2996,19.2719,19.2858,123600.0
2007-08-31 15:15:00,27.92,27.94,27.92,27.92,110000.0,19.2858,19.2996,19.2858,19.2858,110000.0
2007-08-31 15:20:00,27.92,27.93,27.86,27.92,124800.0,19.2858,19.2927,19.2443,19.2858,124800.0
2007-08-31 15:25:00,27.92,27.93,27.9,27.9,58000.0,19.2858,19.2927,19.2719,19.2719,58000.0
2007-08-31 15:30:00,27.9,27.94,27.88,27.91,110800.0,19.2719,19.2996,19.2581,19.2789,110800.0
2007-08-31 15:35:00,27.92,28.0,27.92,27.97,170800.0,19.2858,19.341,19.2858,19.3203,170800.0
2007-08-31 15:40:00,27.97,28.04,27.97,28.03,182800.0,19.3203,19.3687,19.3203,19.3617,182800.0
2007-08-31 15:45:00,28.02,28.02,27.96,27.96,168000.0,19.3548,19.3548,19.3134,19.3134,168000.0
2007-08-31 15:50:00,27.96,27.97,27.9,27.94,295600.0,19.3134,19.3203,19.2719,19.2996,295600.0
2007-08-31 15:55:00,27.94,27.95,27.85,27.87,377200.0,19.2996,19.3065,19.2374,19.2512,377200.0
2007-09-04 09:30:00,27.73,27.81,27.67,27.71,116800.0,19.1545,19.2098,19.1131,19.1407,116800.0
2007-09-04 09:35:00,27.69,27.78,27.66,27.72,59600.0,19.1269,19.1891,19.1062,19.1476,59600.0
2007-09-04 09:40:00,27.71,27.88,27.69,27.86,91600.0,19.1407,19.2581,19.1269,19.2443,91600.0
2007-09-04 09:45:00,27.86,27.99,27.85,27.99,100800.0,19.2443,19.3341,19.2374,19.3341,100800.0
2007-09-04 09:50:00,28.0,28.09,27.97,27.98,134800.0,19.341,19.4032,19.3203,19.3272,134800.0
2007-09-04 09:55:00,28.0,28.02,27.93,28.0,136400.0,19.341,19.3548,19.2927,19.341,136400.0
2007-09-04 10:00:00,27.99,28.02,27.95,28.0,114000.0,19.3341,19.3548,19.3065,19.341,114000.0
2007-09-04 10:05:00,28.0,28.04,27.99,28.02,106400.0,19.341,19.3687,19.3341,19.3548,106400.0
2007-09-04 10:10:00,28.02,28.03,27.97,28.02,64800.0,19.3548,19.3617,19.3203,19.3548,64800.0
2007-09-04 10:15:00,28.02,28.03,27.95,27.98,105600.0,19.3548,19.3617,19.3065,19.3272,105600.0
2007-09-04 10:20:00,27.98,28.02,27.95,27.99,63600.0,19.3272,19.3548,19.3065,19.3341,63600.0
2007-09-04 10:25:00,27.99,28.01,27.97,28.0,50800.0,19.3341,19.3479,19.3203,19.341,50800.0
2007-09-04 10:30:00,28.0,28.05,28.0,28.04,55200.0,19.341,19.3756,19.341,19.3687,55200.0
2007-09-04 10:35:00,28.04,28.15,28.04,28.06,139600.0,19.3687,19.4446,19.3687,19.3825,139600.0
2007-09-04 10:40:00,28.07,28.07,27.99,28.03,33600.0,19.3894,19.3894,19.3341,19.3617,33600.0
2007-09-04 10:45:00,28.03,28.09,28.01,28.06,75200.0,19.3617,19.4032,19.3479,19.3825,75200.0
2007-09-04 10:50:00,28.06,28.08,28.04,28.08,27600.0,19.3825,19.3963,19.3687,19.3963,27600.0
2007-09-04 10:55:00,28.07,28.11,28.06,28.09,42400.0,19.3894,19.417,19.3825,19.4032,42400.0
2007-09-04 11:00:00,28.09,28.09,28.06,28.06,45600.0,19.4032,19.4032,19.3825,19.3825,45600.0
2007-09-04 11:05:00,28.07,28.08,28.05,28.05,38800.0,19.3894,19.3963,19.3756,19.3756,38800.0
2007-09-04 11:10:00,28.05,28.05,28.01,28.01,41200.0,19.3756,19.3756,19.3479,19.3479,41200.0
2007-09-04 11:15:00,28.02,28.06,28.02,28.05,46400.0,19.3548,19.3825,19.3548,19.3756,46400.0
2007-09-04 11:20:00,28.05,28.12,28.04,28.07,52400.0,19.3756,19.4239,19.3687,19.3894,52400.0
2007-09-04 11:25:00,28.06,28.09,28.02,28.08,89200.0,19.3825,19.4032,19.3548,19.3963,89200.0
2007-09-04 11:30:00,28.07,28.08,28.02,28.06,32800.0,19.3894,19.3963,19.3548,19.3825,32800.0
2007-09-04 11:35:00,28.06,28.08,28.04,28.06,26000.0,19.3825,19.3963,19.3687,19.3825,26000.0
2007-09-04 11:40:00,28.07,28.08,28.04,28.08,32000.0,19.3894,19.3963,19.3687,19.3963,32000.0
2007-09-04 11:45:00,28.08,28.1,28.06,28.07,24800.0,19.3963,19.4101,19.3825,19.3894,24800.0
2007-09-04 11:50:00,28.06,28.13,28.02,28.07,92800.0,19.3825,19.4308,19.3548,19.3894,92800.0
2007-09-04 11:55:00,28.08,28.08,28.04,28.06,53600.0,19.3963,19.3963,19.3687,19.3825,53600.0
2007-09-04 12:00:00,28.06,28.08,28.0,28.0,55600.0,19.3825,19.3963,19.341,19.341,55600.0
2007-09-04 12:05:00,28.01,28.08,28.01,28.07,24000.0,19.3479,19.3963,19.3479,19.3894,24000.0
2007-09-04 12:10:00,28.07,28.07,28.03,28.03,18000.0,19.3894,19.3894,19.3617,19.3617,18000.0
2007-09-04 12:15:00,28.01,28.03,28.01,28.03,24800.0,19.3479,19.3617,19.3479,19.3617,24800.0
2007-09-04 12:20:00,28.05,28.07,28.02,28.03,27600.0,19.3756,19.3894,19.3548,19.3617,27600.0
2007-09-04 12:25:00,28.04,28.09,28.04,28.08,15200.0,19.3687,19.4032,19.3687,19.3963,15200.0
2007-09-04 12:30:00,28.09,28.13,28.07,28.11,64800.0,19.4032,19.4308,19.3894,19.417,64800.0
2007-09-04 12:35:00,28.11,28.11,28.07,28.09,24000.0,19.417,19.417,19.3894,19.4032,24000.0
2007-09-04 12:40:00,28.09,28.09,28.07,28.08,18400.0,19.4032,19.4032,19.3894,19.3963,18400.0
2007-09-04 12:45:00,28.08,28.12,28.08,28.1,31600.0,19.3963,19.4239,19.3963,19.4101,31600.0
2007-09-04 12:50:00,28.1,28.1,28.08,28.1,16000.0,19.4101,19.4101,19.3963,19.4101,16000.0
2007-09-04 12:55:00,28.09,28.1,28.08,28.08,20800.0,19.4032,19.4101,19.3963,19.3963,20800.0
2007-09-04 13:00:00,28.08,28.08,28.05,28.08,21600.0,19.3963,19.3963,19.3756,19.3963,21600.0
2007-09-04 13:05:00,28.08,28.08,28.03,28.05,22800.0,19.3963,19.3963,19.3617,19.3756,22800.0
2007-09-04 13:10:00,28.05,28.23,28.05,28.2,92400.0,19.3756,19.4999,19.3756,19.4792,92400.0
2007-09-04 13:15:00,28.22,28.28,28.18,28.27,109600.0,19.493,19.5344,19.4654,19.5275,109600.0
2007-09-04 13:20:00,28.26,28.29,28.22,28.27,75200.0,19.5206,19.5413,19.493,19.5275,75200.0
2007-09-04 13:25:00,28.27,28.3,28.24,28.26,62000.0,19.5275,19.5482,19.5068,19.5206,62000.0
2007-09-04 13:30:00,28.25,28.27,28.24,28.24,34000.0,19.5137,19.5275,19.5068,19.5068,34000.0
2007-09-04 13:35:00,28.23,28.23,28.18,28.18,36800.0,19.4999,19.4999,19.4654,19.4654,36800.0
2007-09-04 13:40:00,28.18,28.2,28.17,28.17,37600.0,19.4654,19.4792,19.4584,19.4584,37600.0
2007-09-04 13:45:00,28.16,28.25,28.16,28.2,72800.0,19.4515,19.5137,19.4515,19.4792,72800.0
2007-09-04 13:50:00,28.2,28.24,28.15,28.18,133200.0,19.4792,19.5068,19.4446,19.4654,133200.0
2007-09-04 13:55:00,28.18,28.18,28.14,28.15,73600.0,19.4654,19.4654,19.4377,19.4446,73600.0
2007-09-04 14:00:00,28.15,28.17,28.11,28.13,38400.0,19.4446,19.4584,19.417,19.4308,38400.0
2007-09-04 14:05:00,28.13,28.16,28.1,28.15,28800.0,19.4308,19.4515,19.4101,19.4446,28800.0
2007-09-04 14:10:00,28.16,28.2,28.15,28.2,35200.0,19.4515,19.4792,19.4446,19.4792,35200.0
2007-09-04 14:15:00,28.2,28.22,28.15,28.19,62800.0,19.4792,19.493,19.4446,19.4723,62800.0
2007-09-04 14:20:00,28.2,28.22,28.17,28.18,36000.0,19.4792,19.493,19.4584,19.4654,36000.0
2007-09-04 14:25:00,28.18,28.2,28.15,28.18,34400.0,19.4654,19.4792,19.4446,19.4654,34400.0
2007-09-04 14:30:00,28.19,28.25,28.18,28.19,56000.0,19.4723,19.5137,19.4654,19.4723,56000.0
2007-09-04 14:35:00,28.2,28.22,28.18,28.22,36400.0,19.4792,19.493,19.4654,19.493,36400.0
2007-09-04 14:40:00,28.22,28.23,28.19,28.22,30800.0,19.493,19.4999,19.4723,19.493,30800.0
2007-09-04 14:45:00,28.24,28.27,28.23,28.24,56000.0,19.5068,19.5275,19.4999,19.5068,56000.0
2007-09-04 14:50:00,28.24,28.24,28.22,28.22,22000.0,19.5068,19.5068,19.493,19.493,22000.0
2007-09-04 14:55:00,28.23,28.24,28.2,28.2,39200.0,19.4999,19.5068,19.4792,19.4792,39200.0
2007-09-04 15:00:00,28.21,28.24,28.19,28.22,97600.0,19.4861,19.5068,19.4723,19.493,97600.0
2007-09-04 15:05:00,28.22,28.28,28.22,28.27,28800.0,19.493,19.5344,19.493,19.5275,28800.0
2007-09-04 15:10:00,28.27,28.3,28.26,28.27,48800.0,19.5275,19.5482,19.5206,19.5275,48800.0
2007-09-04 15:15:00,28.27,28.3,28.27,28.3,44800.0,19.5275,19.5482,19.5275,19.5482,44800.0
2007-09-04 15:20:00,28.29,28.32,28.25,28.29,147200.0,19.5413,19.5621,19.5137,19.5413,147200.0
2007-09-04 15:25:00,28.29,28.35,28.28,28.31,90400.0,19.5413,19.5828,19.5344,19.5552,90400.0
2007-09-04 15:30:00,28.31,28.33,28.28,28.29,109600.0,19.5552,19.569,19.5344,19.5413,109600.0
2007-09-04 15:35:00,28.29,28.29,28.24,28.24,70800.0,19.5413,19.5413,19.5068,19.5068,70800.0
2007-09-04 15:40:00,28.25,28.26,28.21,28.22,116400.0,19.5137,19.5206,19.4861,19.493,116400.0
2007-09-04 15:45:00,28.22,28.23,28.18,28.19,118800.0,19.493,19.4999,19.4654,19.4723,118800.0
2007-09-04 15:50:00,28.19,28.2,28.1,28.11,121200.0,19.4723,19.4792,19.4101,19.417,121200.0
2007-09-04 15:55:00,28.12,28.12,28.05,28.11,203600.0,19.4239,19.4239,19.3756,19.417,203600.0
2007-09-05 09:30:00,27.88,27.94,27.8,27.92,106400.0,19.2581,19.2996,19.2029,19.2858,106400.0
2007-09-05 09:35:00,27.91,27.94,27.8,27.81,153200.0,19.2789,19.2996,19.2029,19.2098,153200.0
2007-09-05 09:40:00,27.79,27.83,27.66,27.75,136000.0,19.196,19.2236,19.1062,19.1683,136000.0
2007-09-05 09:45:00,27.74,27.86,27.73,27.73,162800.0,19.1614,19.2443,19.1545,19.1545,162800.0
2007-09-05 09:50:00,27.75,27.77,27.73,27.75,172800.0,19.1683,19.1821,19.1545,19.1683,172800.0
2007-09-05 09:55:00,27.75,27.78,27.72,27.74,151200.0,19.1683,19.1891,19.1476,19.1614,151200.0
2007-09-05 10:00:00,27.74,27.74,27.42,27.56,404800.0,19.1614,19.1614,18.9404,19.0371,404800.0
2007-09-05 10:05:00,27.56,27.57,27.5,27.55,248800.0,19.0371,19.044,18.9956,19.0302,248800.0
2007-09-05 10:10:00,27.55,27.56,27.52,27.55,207200.0,19.0302,19.0371,19.0095,19.0302,207200.0
2007-09-05 10:15:00,27.54,27.57,27.5,27.55,204000.0,19.0233,19.044,18.9956,19.0302,204000.0
2007-09-05 10:20:00,27.55,27.57,27.48,27.5,107600.0,19.0302,19.044,18.9818,18.9956,107600.0
2007-09-05 10:25:00,27.49,27.51,27.47,27.49,68000.0,18.9887,19.0026,18.9749,18.9887,68000.0
2007-09-05 10:30:00,27.48,27.49,27.43,27.46,356000.0,18.9818,18.9887,18.9473,18.968,356000.0
2007-09-05 10:35:00,27.46,27.55,27.45,27.5,282800.0,18.968,19.0302,18.9611,18.9956,282800.0
2007-09-05 10:40:00,27.5,27.55,27.47,27.53,364400.0,18.9956,19.0302,18.9749,19.0164,364400.0
2007-09-05 10:45:00,27.53,27.55,27.44,27.46,268800.0,19.0164,19.0302,18.9542,18.968,268800.0
2007-09-05 10:50:00,27.46,27.48,27.43,27.48,106400.0,18.968,18.9818,18.9473,18.9818,106400.0
2007-09-05 10:55:00,27.48,27.5,27.43,27.49,144000.0,18.9818,18.9956,18.9473,18.9887,144000.0
2007-09-05 11:00:00,27.49,27.5,27.44,27.45,133200.0,18.9887,18.9956,18.9542,18.9611,133200.0
2007-09-05 11:05:00,27.44,27.5,27.4,27.42,164400.0,18.9542,18.9956,18.9266,18.9404,164400.0
2007-09-05 11:10:00,27.44,27.44,27.38,27.43,46800.0,18.9542,18.9542,18.9128,18.9473,46800.0
2007-09-05 11:15:00,27.43,27.46,27.4,27.44,142800.0,18.9473,18.968,18.9266,18.9542,142800.0
2007-09-05 11:20:00,27.45,27.47,27.4,27.44,56000.0,18.9611,18.9749,18.9266,18.9542,56000.0
2007-09-05 11:25:00,27.43,27.45,27.4,27.41,44400.0,18.9473,18.9611,18.9266,18.9335,44400.0
2007-09-05 11:30:00,27.42,27.43,27.38,27.39,60800.0,18.9404,18.9473,18.9128,18.9197,60800.0
2007-09-05 11:35:00,27.38,27.39,27.34,27.34,84000.0,18.9128,18.9197,18.8851,18.8851,84000.0
2007-09-05 11:40:00,27.35,27.37,27.32,27.36,80400.0,18.892,18.9058,18.8713,18.8989,80400.0
2007-09-05 11:45:00,27.36,27.36,27.29,27.32,86400.0,18.8989,18.8989,18.8506,18.8713,86400.0
2007-09-05 11:50:00,27.31,27.32,27.28,27.3,54000.0,18.8644,18.8713,18.8437,18.8575,54000.0
2007-09-05 11:55:00,27.3,27.31,27.28,27.29,84000.0,18.8575,18.8644,18.8437,18.8506,84000.0
2007-09-05 12:00:00,27.3,27.31,27.28,27.28,60400.0,18.8575,18.8644,18.8437,18.8437,60400.0
2007-09-05 12:05:00,27.27,27.29,27.25,27.29,55200.0,18.8368,18.8506,18.823,18.8506,55200.0
2007-09-05 12:10:00,27.29,27.35,27.29,27.35,89600.0,18.8506,18.892,18.8506,18.892,89600.0
2007-09-05 12:15:00,27.35,27.37,27.34,27.36,37200.0,18.892,18.9058,18.8851,18.8989,37200.0
2007-09-05 12:20:00,27.36,27.36,27.32,27.33,45600.0,18.8989,18.8989,18.8713,18.8782,45600.0
2007-09-05 12:25:00,27.33,27.34,27.31,27.31,190000.0,18.8782,18.8851,18.8644,18.8644,190000.0
2007-09-05 12:30:00,27.31,27.32,27.25,27.27,70400.0,18.8644,18.8713,18.823,18.8368,70400.0
2007-09-05 12:35:00,27.27,27.27,27.25,27.26,50400.0,18.8368,18.8368,18.823,18.8299,50400.0
2007-09-05 12:40:00,27.27,27.28,27.25,27.25,49200.0,18.8368,18.8437,18.823,18.823,49200.0
2007-09-05 12:45:00,27.25,27.26,27.21,27.24,127200.0,18.823,18.8299,18.7953,18.8161,127200.0
2007-09-05 12:50:00,27.24,27.25,27.21,27.22,50000.0,18.8161,18.823,18.7953,18.8022,50000.0
2007-09-05 12:55:00,27.22,27.27,27.21,27.26,66400.0,18.8022,18.8368,18.7953,18.8299,66400.0
2007-09-05 13:00:00,27.26,27.3,27.25,27.26,422000.0,18.8299,18.8575,18.823,18.8299,422000.0
2007-09-05 13:05:00,27.25,27.28,27.25,27.27,126400.0,18.823,18.8437,18.823,18.8368,126400.0
2007-09-05 13:10:00,27.27,27.28,27.25,27.25,104800.0,18.8368,18.8437,18.823,18.823,104800.0
2007-09-05 13:15:00,27.25,27.29,27.24,27.25,181600.0,18.823,18.8506,18.8161,18.823,181600.0
2007-09-05 13:20:00,27.24,27.26,27.23,27.26,102000.0,18.8161,18.8299,18.8091,18.8299,102000.0
2007-09-05 13:25:00,27.25,27.27,27.24,27.25,61200.0,18.823,18.8368,18.8161,18.823,61200.0
2007-09-05 13:30:00,27.24,27.25,27.19,27.21,56800.0,18.8161,18.823,18.7815,18.7953,56800.0
2007-09-05 13:35:00,27.2,27.27,27.17,27.27,83200.0,18.7884,18.8368,18.7677,18.8368,83200.0
2007-09-05 13:40:00,27.26,27.27,27.23,27.24,70000.0,18.8299,18.8368,18.8091,18.8161,70000.0
2007-09-05 13:45:00,27.24,27.26,27.24,27.26,65600.0,18.8161,18.8299,18.8161,18.8299,65600.0
2007-09-05 13:50:00,27.25,27.28,27.24,27.26,115600.0,18.823,18.8437,18.8161,18.8299,115600.0
2007-09-05 13:55:00,27.27,27.27,27.21,27.25,112400.0,18.8368,18.8368,18.7953,18.823,112400.0
2007-09-05 14:00:00,27.26,27.28,27.21,27.22,157600.0,18.8299,18.8437,18.7953,18.8022,157600.0
2007-09-05 14:05:00,27.22,27.27,27.2,27.23,114000.0,18.8022,18.8368,18.7884,18.8091,114000.0
2007-09-05 14:10:00,27.22,27.25,27.21,27.25,48800.0,18.8022,18.823,18.7953,18.823,48800.0
2007-09-05 14:15:00,27.25,27.27,27.24,27.24,46800.0,18.823,18.8368,18.8161,18.8161,46800.0
2007-09-05 14:20:00,27.24,27.24,27.15,27.17,104400.0,18.8161,18.8161,18.7539,18.7677,104400.0
2007-09-05 14:25:00,27.17,27.18,27.14,27.17,97600.0,18.7677,18.7746,18.747,18.7677,97600.0
2007-09-05 14:30:00,27.18,27.22,27.15,27.17,123200.0,18.7746,18.8022,18.7539,18.7677,123200.0
2007-09-05 14:35:00,27.17,27.2,27.15,27.18,72800.0,18.7677,18.7884,18.7539,18.7746,72800.0
2007-09-05 14:40:00,27.19,27.19,27.15,27.17,67200.0,18.7815,18.7815,18.7539,18.7677,67200.0
2007-09-05 14:45:00,27.18,27.19,27.14,27.16,81200.0,18.7746,18.7815,18.747,18.7608,81200.0
2007-09-05 14:50:00,27.16,27.16,27.1,27.15,80800.0,18.7608,18.7608,18.7193,18.7539,80800.0
2007-09-05 14:55:00,27.16,27.23,27.16,27.2,101200.0,18.7608,18.8091,18.7608,18.7884,101200.0
2007-09-05 15:00:00,27.21,27.21,27.18,27.21,69200.0,18.7953,18.7953,18.7746,18.7953,69200.0
2007-09-05 15:05:00,27.2,27.25,27.19,27.23,146400.0,18.7884,18.823,18.7815,18.8091,146400.0
2007-09-05 15:10:00,27.23,27.24,27.19,27.22,113600.0,18.8091,18.8161,18.7815,18.8022,113600.0
2007-09-05 15:15:00,27.22,27.23,27.17,27.2,84800.0,18.8022,18.8091,18.7677,18.7884,84800.0
2007-09-05 15:20:00,27.19,27.2,27.13,27.18,156800.0,18.7815,18.7884,18.7401,18.7746,156800.0
2007-09-05 15:25:00,27.18,27.18,27.11,27.13,224000.0,18.7746,18.7746,18.7263,18.7401,224000.0
2007-09-05 15:30:00,27.14,27.15,27.11,27.13,154400.0,18.747,18.7539,18.7263,18.7401,154400.0
2007-09-05 15:35:00,27.14,27.15,27.11,27.13,199600.0,18.747,18.7539,18.7263,18.7401,199600.0
2007-09-05 15:40:00,27.13,27.29,27.13,27.29,516400.0,18.7401,18.8506,18.7401,18.8506,516400.0
2007-09-05 15:45:00,27.29,27.38,27.29,27.35,491200.0,18.8506,18.9128,18.8506,18.892,491200.0
2007-09-05 15:50:00,27.35,27.35,27.24,27.25,286800.0,18.892,18.892,18.8161,18.823,286800.0
2007-09-05 15:55:00,27.25,27.27,27.21,27.26,428400.0,18.823,18.8368,18.7953,18.8299,428400.0
2007-09-06 09:30:00,27.33,27.45,27.33,27.45,147600.0,18.8782,18.9611,18.8782,18.9611,147600.0
2007-09-06 09:35:00,27.45,27.47,27.3,27.3,140000.0,18.9611,18.9749,18.8575,18.8575,140000.0
2007-09-06 09:40:00,27.3,27.33,27.18,27.3,93600.0,18.8575,18.8782,18.7746,18.8575,93600.0
2007-09-06 09:45:00,27.29,27.3,27.17,27.19,71600.0,18.8506,18.8575,18.7677,18.7815,71600.0
2007-09-06 09:50:00,27.19,27.21,27.1,27.1,98400.0,18.7815,18.7953,18.7193,18.7193,98400.0
2007-09-06 09:55:00,27.1,27.1,26.98,27.02,98000.0,18.7193,18.7193,18.6365,18.6641,98000.0
2007-09-06 10:00:00,27.0,27.02,26.95,26.97,103200.0,18.6503,18.6641,18.6157,18.6295,103200.0
2007-09-06 10:05:00,26.97,27.04,26.96,27.03,116400.0,18.6295,18.6779,18.6226,18.671,116400.0
2007-09-06 10:10:00,27.04,27.1,27.02,27.06,154000.0,18.6779,18.7193,18.6641,18.6917,154000.0
2007-09-06 10:15:00,27.06,27.08,26.97,27.02,78400.0,18.6917,18.7055,18.6295,18.6641,78400.0
2007-09-06 10:20:00,27.01,27.05,26.94,27.04,89600.0,18.6572,18.6848,18.6088,18.6779,89600.0
2007-09-06 10:25:00,27.05,27.05,26.96,27.0,100800.0,18.6848,18.6848,18.6226,18.6503,100800.0
2007-09-06 10:30:00,26.99,27.14,26.97,27.14,219600.0,18.6434,18.747,18.6295,18.747,219600.0
2007-09-06 10:35:00,27.14,27.17,27.12,27.17,75600.0,18.747,18.7677,18.7332,18.7677,75600.0
2007-09-06 10:40:00,27.16,27.25,27.16,27.25,68000.0,18.7608,18.823,18.7608,18.823,68000.0
2007-09-06 10:45:00,27.25,27.3,27.19,27.19,50000.0,18.823,18.8575,18.7815,18.7815,50000.0
2007-09-06 10:50:00,27.2,27.28,27.19,27.28,81200.0,18.7884,18.8437,18.7815,18.8437,81200.0
2007-09-06 10:55:00,27.27,27.29,27.24,27.25,42800.0,18.8368,18.8506,18.8161,18.823,42800.0
2007-09-06 11:00:00,27.25,27.26,27.18,27.2,36800.0,18.823,18.8299,18.7746,18.7884,36800.0
2007-09-06 11:05:00,27.19,27.22,27.18,27.21,42800.0,18.7815,18.8022,18.7746,18.7953,42800.0
2007-09-06 11:10:00,27.22,27.27,27.22,27.25,56800.0,18.8022,18.8368,18.8022,18.823,56800.0
2007-09-06 11:15:00,27.25,27.27,27.22,27.25,57200.0,18.823,18.8368,18.8022,18.823,57200.0
2007-09-06 11:20:00,27.27,27.31,27.23,27.23,354400.0,18.8368,18.8644,18.8091,18.8091,354400.0
2007-09-06 11:25:00,27.25,27.29,27.24,27.25,90800.0,18.823,18.8506,18.8161,18.823,90800.0
2007-09-06 11:30:00,27.25,27.31,27.25,27.27,159600.0,18.823,18.8644,18.823,18.8368,159600.0
2007-09-06 11:35:00,27.27,27.28,27.23,27.26,86400.0,18.8368,18.8437,18.8091,18.8299,86400.0
2007-09-06 11:40:00,27.26,27.29,27.23,27.28,160400.0,18.8299,18.8506,18.8091,18.8437,160400.0
2007-09-06 11:45:00,27.28,27.34,27.25,27.31,99200.0,18.8437,18.8851,18.823,18.8644,99200.0
2007-09-06 11:50:00,27.3,27.31,27.22,27.25,110000.0,18.8575,18.8644,18.8022,18.823,110000.0
2007-09-06 11:55:00,27.27,27.31,27.23,27.26,90000.0,18.8368,18.8644,18.8091,18.8299,90000.0
2007-09-06 12:00:00,27.27,27.27,27.16,27.18,103200.0,18.8368,18.8368,18.7608,18.7746,103200.0
2007-09-06 12:05:00,27.18,27.29,27.18,27.25,54400.0,18.7746,18.8506,18.7746,18.823,54400.0
2007-09-06 12:10:00,27.25,27.31,27.24,27.3,75600.0,18.823,18.8644,18.8161,18.8575,75600.0
2007-09-06 12:15:00,27.3,27.36,27.3,27.32,356800.0,18.8575,18.8989,18.8575,18.8713,356800.0
2007-09-06 12:20:00,27.32,27.32,27.25,27.29,70400.0,18.8713,18.8713,18.823,18.8506,70400.0
2007-09-06 12:25:00,27.29,27.3,27.25,27.3,65600.0,18.8506,18.8575,18.823,18.8575,65600.0
2007-09-06 12:30:00,27.3,27.31,27.27,27.28,356000.0,18.8575,18.8644,18.8368,18.8437,356000.0
2007-09-06 12:35:00,27.28,27.34,27.27,27.27,113600.0,18.8437,18.8851,18.8368,18.8368,113600.0
2007-09-06 12:40:00,27.27,27.3,27.2,27.2,92000.0,18.8368,18.8575,18.7884,18.7884,92000.0
2007-09-06 12:45:00,27.21,27.22,27.15,27.18,72400.0,18.7953,18.8022,18.7539,18.7746,72400.0
2007-09-06 12:50:00,27.2,27.28,27.2,27.25,42400.0,18.7884,18.8437,18.7884,18.823,42400.0
2007-09-06 12:55:00,27.25,27.3,27.22,27.3,45600.0,18.823,18.8575,18.8022,18.8575,45600.0
2007-09-06 13:00:00,27.3,27.3,27.28,27.29,28000.0,18.8575,18.8575,18.8437,18.8506,28000.0
2007-09-06 13:05:00,27.28,27.28,27.16,27.17,53600.0,18.8437,18.8437,18.7608,18.7677,53600.0
2007-09-06 13:10:00,27.17,27.17,27.09,27.11,45600.0,18.7677,18.7677,18.7124,18.7263,45600.0
2007-09-06 13:15:00,27.11,27.16,27.1,27.16,26800.0,18.7263,18.7608,18.7193,18.7608,26800.0
2007-09-06 13:20:00,27.15,27.21,27.15,27.18,35200.0,18.7539,18.7953,18.7539,18.7746,35200.0
2007-09-06 13:25:00,27.19,27.21,27.18,27.18,17200.0,18.7815,18.7953,18.7746,18.7746,17200.0
2007-09-06 13:30:00,27.18,27.18,27.13,27.14,31200.0,18.7746,18.7746,18.7401,18.747,31200.0
2007-09-06 13:35:00,27.14,27.2,27.14,27.15,49200.0,18.747,18.7884,18.747,18.7539,49200.0
2007-09-06 13:40:00,27.15,27.18,27.15,27.16,32800.0,18.7539,18.7746,18.7539,18.7608,32800.0
2007-09-06 13:45:00,27.16,27.22,27.16,27.19,42000.0,18.7608,18.8022,18.7608,18.7815,42000.0
2007-09-06 13:50:00,27.19,27.22,27.19,27.21,37200.0,18.7815,18.8022,18.7815,18.7953,37200.0
2007-09-06 13:55:00,27.21,27.23,27.19,27.23,24000.0,18.7953,18.8091,18.7815,18.8091,24000.0
2007-09-06 14:00:00,27.23,27.24,27.17,27.19,31200.0,18.8091,18.8161,18.7677,18.7815,31200.0
2007-09-06 14:05:00,27.2,27.24,27.19,27.22,65600.0,18.7884,18.8161,18.7815,18.8022,65600.0
2007-09-06 14:10:00,27.22,27.27,27.22,27.26,61200.0,18.8022,18.8368,18.8022,18.8299,61200.0
2007-09-06 14:15:00,27.26,27.28,27.24,27.24,78400.0,18.8299,18.8437,18.8161,18.8161,78400.0
2007-09-06 14:20:00,27.24,27.29,27.21,27.28,49600.0,18.8161,18.8506,18.7953,18.8437,49600.0
2007-09-06 14:25:00,27.28,27.29,27.2,27.21,47600.0,18.8437,18.8506,18.7884,18.7953,47600.0
2007-09-06 14:30:00,27.21,27.24,27.2,27.24,49600.0,18.7953,18.8161,18.7884,18.8161,49600.0
2007-09-06 14:35:00,27.23,27.28,27.23,27.27,36800.0,18.8091,18.8437,18.8091,18.8368,36800.0
2007-09-06 14:40:00,27.27,27.28,27.25,27.25,46400.0,18.8368,18.8437,18.823,18.823,46400.0
2007-09-06 14:45:00,27.25,27.27,27.23,27.23,33200.0,18.823,18.8368,18.8091,18.8091,33200.0
2007-09-06 14:50:00,27.23,27.24,27.21,27.24,53200.0,18.8091,18.8161,18.7953,18.8161,53200.0
2007-09-06 14:55:00,27.23,27.27,27.22,27.25,78800.0,18.8091,18.8368,18.8022,18.823,78800.0
2007-09-06 15:00:00,27.27,27.3,27.27,27.29,82800.0,18.8368,18.8575,18.8368,18.8506,82800.0
2007-09-06 15:05:00,27.28,27.34,27.28,27.29,70800.0,18.8437,18.8851,18.8437,18.8506,70800.0
2007-09-06 15:10:00,27.29,27.32,27.27,27.27,52000.0,18.8506,18.8713,18.8368,18.8368,52000.0
2007-09-06 15:15:00,27.28,27.28,27.25,27.27,33600.0,18.8437,18.8437,18.823,18.8368,33600.0
2007-09-06 15:20:00,27.26,27.27,27.2,27.26,76000.0,18.8299,18.8368,18.7884,18.8299,76000.0
2007-09-06 15:25:00,27.26,27.26,27.24,27.26,43200.0,18.8299,18.8299,18.8161,18.8299,43200.0
2007-09-06 15:30:00,27.26,27.28,27.25,27.28,57600.0,18.8299,18.8437,18.823,18.8437,57600.0
2007-09-06 15:35:00,27.28,27.29,27.27,27.28,52800.0,18.8437,18.8506,18.8368,18.8437,52800.0
2007-09-06 15:40:00,27.29,27.3,27.23,27.28,88400.0,18.8506,18.8575,18.8091,18.8437,88400.0
2007-09-06 15:45:00,27.3,27.33,27.28,27.3,91200.0,18.8575,18.8782,18.8437,18.8575,91200.0
2007-09-06 15:50:00,27.29,27.35,27.28,27.35,85600.0,18.8506,18.892,18.8437,18.892,85600.0
2007-09-06 15:55:00,27.34,27.35,27.29,27.29,119600.0,18.8851,18.892,18.8506,18.8506,119600.0
2007-09-07 09:30:00,26.96,27.18,26.76,26.87,466000.0,18.6226,18.7746,18.4845,18.5605,466000.0
2007-09-07 09:35:00,26.88,27.01,26.8,26.97,233200.0,18.5674,18.6572,18.5121,18.6295,233200.0
2007-09-07 09:40:00,26.97,27.13,26.97,27.11,234000.0,18.6295,18.7401,18.6295,18.7263,234000.0
2007-09-07 09:45:00,27.12,27.22,27.1,27.22,251200.0,18.7332,18.8022,18.7193,18.8022,251200.0
2007-09-07 09:50:00,27.22,27.35,27.17,27.32,302000.0,18.8022,18.892,18.7677,18.8713,302000.0
2007-09-07 09:55:00,27.32,27.39,27.24,27.27,292800.0,18.8713,18.9197,18.8161,18.8368,292800.0
2007-09-07 10:00:00,27.27,27.41,27.24,27.4,268000.0,18.8368,18.9335,18.8161,18.9266,268000.0
2007-09-07 10:05:00,27.4,27.71,27.4,27.7,262400.0,18.9266,19.1407,18.9266,19.1338,262400.0
2007-09-07 10:10:00,27.69,27.7,27.43,27.47,188000.0,19.1269,19.1338,18.9473,18.9749,188000.0
2007-09-07 10:15:00,27.45,27.46,27.21,27.21,251600.0,18.9611,18.968,18.7953,18.7953,251600.0
2007-09-07 10:20:00,27.2,27.28,27.09,27.18,322800.0,18.7884,18.8437,18.7124,18.7746,322800.0
2007-09-07 10:25:00,27.18,27.2,27.05,27.08,196800.0,18.7746,18.7884,18.6848,18.7055,196800.0
2007-09-07 10:30:00,27.07,27.07,26.89,26.93,226000.0,18.6986,18.6986,18.5743,18.6019,226000.0
2007-09-07 10:35:00,26.93,26.96,26.82,26.9,175200.0,18.6019,18.6226,18.5259,18.5812,175200.0
2007-09-07 10:40:00,26.9,26.96,26.88,26.94,110800.0,18.5812,18.6226,18.5674,18.6088,110800.0
2007-09-07 10:45:00,26.94,26.95,26.86,26.9,101200.0,18.6088,18.6157,18.5536,18.5812,101200.0
2007-09-07 10:50:00,26.9,26.93,26.87,26.9,62000.0,18.5812,18.6019,18.5605,18.5812,62000.0
2007-09-07 10:55:00,26.91,26.94,26.87,26.88,83200.0,18.5881,18.6088,18.5605,18.5674,83200.0
2007-09-07 11:00:00,26.86,26.96,26.86,26.96,82400.0,18.5536,18.6226,18.5536,18.6226,82400.0
2007-09-07 11:05:00,26.95,26.99,26.92,26.99,89200.0,18.6157,18.6434,18.595,18.6434,89200.0
2007-09-07 11:10:00,26.98,26.98,26.89,26.9,70400.0,18.6365,18.6365,18.5743,18.5812,70400.0
2007-09-07 11:15:00,26.9,26.93,26.9,26.93,61600.0,18.5812,18.6019,18.5812,18.6019,61600.0
2007-09-07 11:20:00,26.93,26.94,26.88,26.9,100400.0,18.6019,18.6088,18.5674,18.5812,100400.0
2007-09-07 11:25:00,26.92,26.93,26.88,26.9,49200.0,18.595,18.6019,18.5674,18.5812,49200.0
2007-09-07 11:30:00,26.91,27.03,26.9,27.03,74400.0,18.5881,18.671,18.5812,18.671,74400.0
2007-09-07 11:35:00,27.03,27.16,27.03,27.12,197600.0,18.671,18.7608,18.671,18.7332,197600.0
2007-09-07 11:40:00,27.12,27.17,27.11,27.17,57600.0,18.7332,18.7677,18.7263,18.7677,57600.0
2007-09-07 11:45:00,27.17,27.24,27.17,27.2,68000.0,18.7677,18.8161,18.7677,18.7884,68000.0
2007-09-07 11:50:00,27.2,27.24,27.19,27.21,48800.0,18.7884,18.8161,18.7815,18.7953,48800.0
2007-09-07 11:55:00,27.21,27.26,27.2,27.23,65600.0,18.7953,18.8299,18.7884,18.8091,65600.0
2007-09-07 12:00:00,27.23,27.27,27.22,27.25,36800.0,18.8091,18.8368,18.8022,18.823,36800.0
2007-09-07 12:05:00,27.25,27.25,27.21,27.23,51600.0,18.823,18.823,18.7953,18.8091,51600.0
2007-09-07 12:10:00,27.23,27.25,27.22,27.23,34400.0,18.8091,18.823,18.8022,18.8091,34400.0
2007-09-07 12:15:00,27.23,27.23,27.18,27.19,37600.0,18.8091,18.8091,18.7746,18.7815,37600.0
2007-09-07 12:20:00,27.2,27.22,27.15,27.18,77600.0,18.7884,18.8022,18.7539,18.7746,77600.0
2007-09-07 12:25:00,27.18,27.27,27.18,27.27,62800.0,18.7746,18.8368,18.7746,18.8368,62800.0
2007-09-07 12:30:00,27.28,27.28,27.21,27.27,74800.0,18.8437,18.8437,18.7953,18.8368,74800.0
2007-09-07 12:35:00,27.27,27.3,27.2,27.21,97200.0,18.8368,18.8575,18.7884,18.7953,97200.0
2007-09-07 12:40:00,27.22,27.24,27.18,27.2,57600.0,18.8022,18.8161,18.7746,18.7884,57600.0
2007-09-07 12:45:00,27.22,27.22,27.17,27.18,26800.0,18.8022,18.8022,18.7677,18.7746,26800.0
2007-09-07 12:50:00,27.19,27.21,27.18,27.18,17200.0,18.7815,18.7953,18.7746,18.7746,17200.0
2007-09-07 12:55:00,27.18,27.26,27.18,27.26,26000.0,18.7746,18.8299,18.7746,18.8299,26000.0
2007-09-07 13:00:00,27.26,27.27,27.22,27.23,49600.0,18.8299,18.8368,18.8022,18.8091,49600.0
2007-09-07 13:05:00,27.23,27.3,27.21,27.3,36800.0,18.8091,18.8575,18.7953,18.8575,36800.0
2007-09-07 13:10:00,27.3,27.3,27.23,27.25,34400.0,18.8575,18.8575,18.8091,18.823,34400.0
2007-09-07 13:15:00,27.25,27.25,27.21,27.23,21600.0,18.823,18.823,18.7953,18.8091,21600.0
2007-09-07 13:20:00,27.22,27.25,27.18,27.21,38800.0,18.8022,18.823,18.7746,18.7953,38800.0
2007-09-07 13:25:00,27.21,27.23,27.2,27.21,24000.0,18.7953,18.8091,18.7884,18.7953,24000.0
2007-09-07 13:30:00,27.2,27.3,27.2,27.28,123600.0,18.7884,18.8575,18.7884,18.8437,123600.0
2007-09-07 13:35:00,27.28,27.29,27.17,27.17,79200.0,18.8437,18.8506,18.7677,18.7677,79200.0
2007-09-07 13:40:00,27.19,27.21,27.13,27.13,43600.0,18.7815,18.7953,18.7401,18.7401,43600.0
2007-09-07 13:45:00,27.13,27.15,27.12,27.14,78000.0,18.7401,18.7539,18.7332,18.747,78000.0
2007-09-07 13:50:00,27.14,27.15,27.14,27.14,22800.0,18.747,18.7539,18.747,18.747,22800.0
2007-09-07 13:55:00,27.14,27.17,27.11,27.14,67600.0,18.747,18.7677,18.7263,18.747,67600.0
2007-09-07 14:00:00,27.14,27.19,27.11,27.17,114000.0,18.747,18.7815,18.7263,18.7677,114000.0
2007-09-07 14:05:00,27.17,27.19,27.16,27.17,42400.0,18.7677,18.7815,18.7608,18.7677,42400.0
2007-09-07 14:10:00,27.16,27.24,27.14,27.24,65200.0,18.7608,18.8161,18.747,18.8161,65200.0
2007-09-07 14:15:00,27.24,27.25,27.22,27.24,34400.0,18.8161,18.823,18.8022,18.8161,34400.0
2007-09-07 14:20:00,27.23,27.25,27.18,27.25,55600.0,18.8091,18.823,18.7746,18.823,55600.0
2007-09-07 14:25:00,27.25,27.25,27.2,27.23,27600.0,18.823,18.823,18.7884,18.8091,27600.0
2007-09-07 14:30:00,27.23,27.23,27.2,27.22,38800.0,18.8091,18.8091,18.7884,18.8022,38800.0
2007-09-07 14:35:00,27.22,27.25,27.22,27.24,49200.0,18.8022,18.823,18.8022,18.8161,49200.0
2007-09-07 14:40:00,27.23,27.25,27.22,27.23,36400.0,18.8091,18.823,18.8022,18.8091,36400.0
2007-09-07 14:45:00,27.23,27.24,27.19,27.21,77600.0,18.8091,18.8161,18.7815,18.7953,77600.0
2007-09-07 14:50:00,27.21,27.21,27.17,27.17,46800.0,18.7953,18.7953,18.7677,18.7677,46800.0
2007-09-07 14:55:00,27.17,27.17,27.12,27.14,106000.0,18.7677,18.7677,18.7332,18.747,106000.0
2007-09-07 15:00:00,27.14,27.25,27.13,27.25,96400.0,18.747,18.823,18.7401,18.823,96400.0
2007-09-07 15:05:00,27.25,27.27,27.23,27.25,60800.0,18.823,18.8368,18.8091,18.823,60800.0
2007-09-07 15:10:00,27.25,27.27,27.23,27.26,66000.0,18.823,18.8368,18.8091,18.8299,66000.0
2007-09-07 15:15:00,27.25,27.29,27.24,27.27,43600.0,18.823,18.8506,18.8161,18.8368,43600.0
2007-09-07 15:20:00,27.26,27.26,27.14,27.14,81200.0,18.8299,18.8299,18.747,18.747,81200.0
2007-09-07 15:25:00,27.14,27.17,27.03,27.08,165200.0,18.747,18.7677,18.671,18.7055,165200.0
2007-09-07 15:30:00,27.09,27.14,27.05,27.08,112400.0,18.7124,18.747,18.6848,18.7055,112400.0
2007-09-07 15:35:00,27.09,27.11,27.04,27.05,72800.0,18.7124,18.7263,18.6779,18.6848,72800.0
2007-09-07 15:40:00,27.05,27.05,26.98,27.02,194400.0,18.6848,18.6848,18.6365,18.6641,194400.0
2007-09-07 15:45:00,27.02,27.07,26.99,27.04,256000.0,18.6641,18.6986,18.6434,18.6779,256000.0
2007-09-07 15:50:00,27.05,27.12,26.98,27.09,288800.0,18.6848,18.7332,18.6365,18.7124,288800.0
2007-09-07 15:55:00,27.09,27.11,27.03,27.04,554000.0,18.7124,18.7263,18.671,18.6779,554000.0
2007-09-10 09:30:00,27.25,27.41,27.2,27.34,119600.0,18.823,18.9335,18.7884,18.8851,119600.0
2007-09-10 09:35:00,27.3,27.37,27.19,27.23,71600.0,18.8575,18.9058,18.7815,18.8091,71600.0
2007-09-10 09:40:00,27.22,27.27,27.02,27.03,86000.0,18.8022,18.8368,18.6641,18.671,86000.0
2007-09-10 09:45:00,27.02,27.05,26.94,26.99,102400.0,18.6641,18.6848,18.6088,18.6434,102400.0
2007-09-10 09:50:00,27.0,27.08,26.99,27.05,94800.0,18.6503,18.7055,18.6434,18.6848,94800.0
2007-09-10 09:55:00,27.05,27.09,26.99,27.08,85200.0,18.6848,18.7124,18.6434,18.7055,85200.0
2007-09-10 10:00:00,27.08,27.1,27.03,27.08,60400.0,18.7055,18.7193,18.671,18.7055,60400.0
2007-09-10 10:05:00,27.08,27.14,27.07,27.09,71600.0,18.7055,18.747,18.6986,18.7124,71600.0
2007-09-10 10:10:00,27.09,27.09,26.99,27.0,32800.0,18.7124,18.7124,18.6434,18.6503,32800.0
2007-09-10 10:15:00,26.99,26.99,26.92,26.94,60800.0,18.6434,18.6434,18.595,18.6088,60800.0
2007-09-10 10:20:00,26.94,26.95,26.82,26.85,103600.0,18.6088,18.6157,18.5259,18.5467,103600.0
2007-09-10 10:25:00,26.85,26.86,26.73,26.73,94400.0,18.5467,18.5536,18.4638,18.4638,94400.0
2007-09-10 10:30:00,26.73,26.79,26.71,26.74,179600.0,18.4638,18.5052,18.45,18.4707,179600.0
2007-09-10 10:35:00,26.74,26.75,26.66,26.69,158000.0,18.4707,18.4776,18.4154,18.4361,158000.0
2007-09-10 10:40:00,26.69,26.69,26.63,26.66,284800.0,18.4361,18.4361,18.3947,18.4154,284800.0
2007-09-10 10:45:00,26.65,26.68,26.58,26.6,169600.0,18.4085,18.4292,18.3602,18.374,169600.0
2007-09-10 10:50:00,26.59,26.64,26.58,26.6,62000.0,18.3671,18.4016,18.3602,18.374,62000.0
2007-09-10 10:55:00,26.6,26.65,26.58,26.64,95200.0,18.374,18.4085,18.3602,18.4016,95200.0
2007-09-10 11:00:00,26.64,26.64,26.54,26.58,79200.0,18.4016,18.4016,18.3325,18.3602,79200.0
2007-09-10 11:05:00,26.58,26.62,26.54,26.56,82800.0,18.3602,18.3878,18.3325,18.3463,82800.0
2007-09-10 11:10:00,26.57,26.57,26.42,26.44,97200.0,18.3532,18.3532,18.2496,18.2634,97200.0
2007-09-10 11:15:00,26.44,26.48,26.44,26.47,113200.0,18.2634,18.2911,18.2634,18.2842,113200.0
2007-09-10 11:20:00,26.47,26.53,26.47,26.52,153600.0,18.2842,18.3256,18.2842,18.3187,153600.0
2007-09-10 11:25:00,26.53,26.53,26.46,26.46,127200.0,18.3256,18.3256,18.2773,18.2773,127200.0
2007-09-10 11:30:00,26.46,26.46,26.42,26.43,86400.0,18.2773,18.2773,18.2496,18.2565,86400.0
2007-09-10 11:35:00,26.43,26.43,26.37,26.41,147600.0,18.2565,18.2565,18.2151,18.2427,147600.0
2007-09-10 11:40:00,26.42,26.46,26.41,26.45,153200.0,18.2496,18.2773,18.2427,18.2704,153200.0
2007-09-10 11:45:00,26.46,26.46,26.37,26.42,102000.0,18.2773,18.2773,18.2151,18.2496,102000.0
2007-09-10 11:50:00,26.41,26.42,26.37,26.38,133600.0,18.2427,18.2496,18.2151,18.222,133600.0
2007-09-10 11:55:00,26.38,26.38,26.3,26.31,116000.0,18.222,18.222,18.1667,18.1737,116000.0
2007-09-10 12:00:00,26.3,26.33,26.27,26.29,140800.0,18.1667,18.1875,18.146,18.1598,140800.0
2007-09-10 12:05:00,26.29,26.39,26.27,26.35,128400.0,18.1598,18.2289,18.146,18.2013,128400.0
2007-09-10 12:10:00,26.35,26.4,26.33,26.37,90800.0,18.2013,18.2358,18.1875,18.2151,90800.0
2007-09-10 12:15:00,26.38,26.39,26.34,26.35,93600.0,18.222,18.2289,18.1944,18.2013,93600.0
2007-09-10 12:20:00,26.35,26.43,26.34,26.43,87200.0,18.2013,18.2565,18.1944,18.2565,87200.0
2007-09-10 12:25:00,26.43,26.48,26.42,26.42,101200.0,18.2565,18.2911,18.2496,18.2496,101200.0
2007-09-10 12:30:00,26.43,26.47,26.42,26.45,101600.0,18.2565,18.2842,18.2496,18.2704,101600.0
2007-09-10 12:35:00,26.45,26.47,26.43,26.44,113200.0,18.2704,18.2842,18.2565,18.2634,113200.0
2007-09-10 12:40:00,26.45,26.52,26.43,26.49,170800.0,18.2704,18.3187,18.2565,18.298,170800.0
2007-09-10 12:45:00,26.49,26.59,26.48,26.56,157200.0,18.298,18.3671,18.2911,18.3463,157200.0
2007-09-10 12:50:00,26.56,26.59,26.52,26.59,126400.0,18.3463,18.3671,18.3187,18.3671,126400.0
2007-09-10 12:55:00,26.59,26.62,26.58,26.6,70000.0,18.3671,18.3878,18.3602,18.374,70000.0
2007-09-10 13:00:00,26.6,26.61,26.54,26.54,70400.0,18.374,18.3809,18.3325,18.3325,70400.0
2007-09-10 13:05:00,26.54,26.59,26.54,26.58,50400.0,18.3325,18.3671,18.3325,18.3602,50400.0
2007-09-10 13:10:00,26.59,26.59,26.54,26.56,64000.0,18.3671,18.3671,18.3325,18.3463,64000.0
2007-09-10 13:15:00,26.57,26.65,26.57,26.64,62400.0,18.3532,18.4085,18.3532,18.4016,62400.0
2007-09-10 13:20:00,26.65,26.65,26.6,26.6,67200.0,18.4085,18.4085,18.374,18.374,67200.0
2007-09-10 13:25:00,26.61,26.64,26.6,26.63,87600.0,18.3809,18.4016,18.374,18.3947,87600.0
2007-09-10 13:30:00,26.63,26.68,26.59,26.67,103200.0,18.3947,18.4292,18.3671,18.4223,103200.0
2007-09-10 13:35:00,26.67,26.69,26.66,26.66,71600.0,18.4223,18.4361,18.4154,18.4154,71600.0
2007-09-10 13:40:00,26.66,26.66,26.61,26.63,68800.0,18.4154,18.4154,18.3809,18.3947,68800.0
2007-09-10 13:45:00,26.63,26.65,26.62,26.63,57200.0,18.3947,18.4085,18.3878,18.3947,57200.0
2007-09-10 13:50:00,26.64,26.66,26.55,26.56,96000.0,18.4016,18.4154,18.3394,18.3463,96000.0
2007-09-10 13:55:00,26.56,26.57,26.48,26.5,86400.0,18.3463,18.3532,18.2911,18.3049,86400.0
2007-09-10 14:00:00,26.5,26.52,26.45,26.47,83600.0,18.3049,18.3187,18.2704,18.2842,83600.0
2007-09-10 14:05:00,26.46,26.47,26.42,26.45,54400.0,18.2773,18.2842,18.2496,18.2704,54400.0
2007-09-10 14:10:00,26.45,26.47,26.43,26.45,58400.0,18.2704,18.2842,18.2565,18.2704,58400.0
2007-09-10 14:15:00,26.45,26.47,26.41,26.42,52400.0,18.2704,18.2842,18.2427,18.2496,52400.0
2007-09-10 14:20:00,26.42,26.46,26.41,26.46,48000.0,18.2496,18.2773,18.2427,18.2773,48000.0
2007-09-10 14:25:00,26.45,26.51,26.44,26.5,66000.0,18.2704,18.3118,18.2634,18.3049,66000.0
2007-09-10 14:30:00,26.51,26.57,26.5,26.56,149600.0,18.3118,18.3532,18.3049,18.3463,149600.0
2007-09-10 14:35:00,26.56,26.57,26.52,26.54,100400.0,18.3463,18.3532,18.3187,18.3325,100400.0
2007-09-10 14:40:00,26.55,26.55,26.47,26.47,80800.0,18.3394,18.3394,18.2842,18.2842,80800.0
2007-09-10 14:45:00,26.48,26.54,26.47,26.5,95200.0,18.2911,18.3325,18.2842,18.3049,95200.0
2007-09-10 14:50:00,26.5,26.5,26.46,26.47,80800.0,18.3049,18.3049,18.2773,18.2842,80800.0
2007-09-10 14:55:00,26.48,26.5,26.46,26.49,117200.0,18.2911,18.3049,18.2773,18.298,117200.0
2007-09-10 15:00:00,26.49,26.52,26.48,26.5,140400.0,18.298,18.3187,18.2911,18.3049,140400.0
2007-09-10 15:05:00,26.5,26.58,26.5,26.58,158800.0,18.3049,18.3602,18.3049,18.3602,158800.0
2007-09-10 15:10:00,26.58,26.64,26.58,26.59,203600.0,18.3602,18.4016,18.3602,18.3671,203600.0
2007-09-10 15:15:00,26.59,26.64,26.59,26.61,114400.0,18.3671,18.4016,18.3671,18.3809,114400.0
2007-09-10 15:20:00,26.61,26.73,26.61,26.7,133200.0,18.3809,18.4638,18.3809,18.443,133200.0
2007-09-10 15:25:00,26.71,26.73,26.65,26.66,100800.0,18.45,18.4638,18.4085,18.4154,100800.0
2007-09-10 15:30:00,26.65,26.72,26.63,26.72,66800.0,18.4085,18.4569,18.3947,18.4569,66800.0
2007-09-10 15:35:00,26.73,26.74,26.71,26.74,138800.0,18.4638,18.4707,18.45,18.4707,138800.0
2007-09-10 15:40:00,26.74,26.76,26.73,26.74,191600.0,18.4707,18.4845,18.4638,18.4707,191600.0
2007-09-10 15:45:00,26.74,26.74,26.63,26.64,125600.0,18.4707,18.4707,18.3947,18.4016,125600.0
2007-09-10 15:50:00,26.64,26.64,26.55,26.55,192800.0,18.4016,18.4016,18.3394,18.3394,192800.0
2007-09-10 15:55:00,26.55,26.56,26.47,26.48,179600.0,18.3394,18.3463,18.2842,18.2911,179600.0
2007-09-11 09:30:00,26.63,26.75,26.63,26.67,122000.0,18.3947,18.4776,18.3947,18.4223,122000.0
2007-09-11 09:35:00,26.67,26.72,26.56,26.7,103600.0,18.4223,18.4569,18.3463,18.443,103600.0
2007-09-11 09:40:00,26.71,26.89,26.71,26.88,238800.0,18.45,18.5743,18.45,18.5674,238800.0
2007-09-11 09:45:00,26.86,26.92,26.75,26.78,129200.0,18.5536,18.595,18.4776,18.4983,129200.0
2007-09-11 09:50:00,26.78,26.86,26.78,26.81,75200.0,18.4983,18.5536,18.4983,18.519,75200.0
2007-09-11 09:55:00,26.83,26.84,26.76,26.84,36000.0,18.5328,18.5397,18.4845,18.5397,36000.0
2007-09-11 10:00:00,26.85,26.92,26.74,26.74,126400.0,18.5467,18.595,18.4707,18.4707,126400.0
2007-09-11 10:05:00,26.75,26.82,26.73,26.82,57200.0,18.4776,18.5259,18.4638,18.5259,57200.0
2007-09-11 10:10:00,26.81,26.85,26.75,26.83,56000.0,18.519,18.5467,18.4776,18.5328,56000.0
2007-09-11 10:15:00,26.83,26.9,26.81,26.89,78400.0,18.5328,18.5812,18.519,18.5743,78400.0
2007-09-11 10:20:00,26.89,26.98,26.88,26.92,90000.0,18.5743,18.6365,18.5674,18.595,90000.0
2007-09-11 10:25:00,26.93,27.03,26.93,27.01,98000.0,18.6019,18.671,18.6019,18.6572,98000.0
2007-09-11 10:30:00,27.01,27.04,27.01,27.03,76400.0,18.6572,18.6779,18.6572,18.671,76400.0
2007-09-11 10:35:00,27.03,27.07,27.03,27.04,54400.0,18.671,18.6986,18.671,18.6779,54400.0
2007-09-11 10:40:00,27.04,27.06,27.02,27.04,61600.0,18.6779,18.6917,18.6641,18.6779,61600.0
2007-09-11 10:45:00,27.04,27.04,26.96,26.97,47200.0,18.6779,18.6779,18.6226,18.6295,47200.0
2007-09-11 10:50:00,26.96,26.98,26.93,26.93,24800.0,18.6226,18.6365,18.6019,18.6019,24800.0
2007-09-11 10:55:00,26.94,26.95,26.93,26.95,24000.0,18.6088,18.6157,18.6019,18.6157,24000.0
2007-09-11 11:00:00,26.95,26.95,26.88,26.93,44800.0,18.6157,18.6157,18.5674,18.6019,44800.0
2007-09-11 11:05:00,26.94,26.94,26.85,26.89,64800.0,18.6088,18.6088,18.5467,18.5743,64800.0
2007-09-11 11:10:00,26.89,26.92,26.88,26.9,37600.0,18.5743,18.595,18.5674,18.5812,37600.0
2007-09-11 11:15:00,26.9,26.93,26.89,26.89,23600.0,18.5812,18.6019,18.5743,18.5743,23600.0
2007-09-11 11:20:00,26.89,26.96,26.89,26.95,42400.0,18.5743,18.6226,18.5743,18.6157,42400.0
2007-09-11 11:25:00,26.95,26.95,26.91,26.93,30800.0,18.6157,18.6157,18.5881,18.6019,30800.0
2007-09-11 11:30:00,26.93,26.98,26.91,26.94,38000.0,18.6019,18.6365,18.5881,18.6088,38000.0
2007-09-11 11:35:00,26.93,26.94,26.88,26.89,22800.0,18.6019,18.6088,18.5674,18.5743,22800.0
2007-09-11 11:40:00,26.9,26.92,26.87,26.87,21600.0,18.5812,18.595,18.5605,18.5605,21600.0
2007-09-11 11:45:00,26.87,26.89,26.86,26.88,42800.0,18.5605,18.5743,18.5536,18.5674,42800.0
2007-09-11 11:50:00,26.88,26.91,26.87,26.88,51200.0,18.5674,18.5881,18.5605,18.5674,51200.0
2007-09-11 11:55:00,26.86,26.9,26.86,26.89,20000.0,18.5536,18.5812,18.5536,18.5743,20000.0
2007-09-11 12:00:00,26.89,26.89,26.85,26.87,42800.0,18.5743,18.5743,18.5467,18.5605,42800.0
2007-09-11 12:05:00,26.87,26.89,26.83,26.86,28400.0,18.5605,18.5743,18.5328,18.5536,28400.0
2007-09-11 12:10:00,26.87,26.87,26.83,26.83,30000.0,18.5605,18.5605,18.5328,18.5328,30000.0
2007-09-11 12:15:00,26.83,26.86,26.83,26.86,20800.0,18.5328,18.5536,18.5328,18.5536,20800.0
2007-09-11 12:20:00,26.85,26.85,26.82,26.82,35600.0,18.5467,18.5467,18.5259,18.5259,35600.0
2007-09-11 12:25:00,26.83,26.89,26.83,26.89,27200.0,18.5328,18.5743,18.5328,18.5743,27200.0
2007-09-11 12:30:00,26.89,26.89,26.86,26.87,48400.0,18.5743,18.5743,18.5536,18.5605,48400.0
2007-09-11 12:35:00,26.88,26.95,26.87,26.95,28400.0,18.5674,18.6157,18.5605,18.6157,28400.0
2007-09-11 12:40:00,26.95,26.97,26.91,26.91,27200.0,18.6157,18.6295,18.5881,18.5881,27200.0
2007-09-11 12:45:00,26.9,26.91,26.88,26.89,12800.0,18.5812,18.5881,18.5674,18.5743,12800.0
2007-09-11 12:50:00,26.88,26.88,26.86,26.86,28800.0,18.5674,18.5674,18.5536,18.5536,28800.0
2007-09-11 12:55:00,26.86,26.92,26.85,26.92,18000.0,18.5536,18.595,18.5467,18.595,18000.0
2007-09-11 13:00:00,26.92,26.94,26.89,26.92,22400.0,18.595,18.6088,18.5743,18.595,22400.0
2007-09-11 13:05:00,26.92,26.93,26.92,26.93,12400.0,18.595,18.6019,18.595,18.6019,12400.0
2007-09-11 13:10:00,26.92,26.93,26.91,26.93,23200.0,18.595,18.6019,18.5881,18.6019,23200.0
2007-09-11 13:15:00,26.92,26.92,26.87,26.89,42000.0,18.595,18.595,18.5605,18.5743,42000.0
2007-09-11 13:20:00,26.89,26.92,26.89,26.89,16400.0,18.5743,18.595,18.5743,18.5743,16400.0
2007-09-11 13:25:00,26.89,26.91,26.87,26.91,46800.0,18.5743,18.5881,18.5605,18.5881,46800.0
2007-09-11 13:30:00,26.92,26.93,26.89,26.92,25200.0,18.595,18.6019,18.5743,18.595,25200.0
2007-09-11 13:35:00,26.91,26.93,26.89,26.89,25200.0,18.5881,18.6019,18.5743,18.5743,25200.0
2007-09-11 13:40:00,26.89,26.9,26.87,26.88,54800.0,18.5743,18.5812,18.5605,18.5674,54800.0
2007-09-11 13:45:00,26.89,26.96,26.89,26.9,28000.0,18.5743,18.6226,18.5743,18.5812,28000.0
2007-09-11 13:50:00,26.9,26.93,26.88,26.9,33600.0,18.5812,18.6019,18.5674,18.5812,33600.0
2007-09-11 13:55:00,26.91,26.92,26.9,26.91,18800.0,18.5881,18.595,18.5812,18.5881,18800.0
2007-09-11 14:00:00,26.91,27.02,26.91,27.02,52800.0,18.5881,18.6641,18.5881,18.6641,52800.0
2007-09-11 14:05:00,27.02,27.04,27.0,27.04,46400.0,18.6641,18.6779,18.6503,18.6779,46400.0
2007-09-11 14:10:00,27.04,27.05,27.0,27.04,30400.0,18.6779,18.6848,18.6503,18.6779,30400.0
2007-09-11 14:15:00,27.04,27.06,27.02,27.03,36400.0,18.6779,18.6917,18.6641,18.671,36400.0
2007-09-11 14:20:00,27.04,27.06,27.02,27.06,29200.0,18.6779,18.6917,18.6641,18.6917,29200.0
2007-09-11 14:25:00,27.06,27.15,27.06,27.15,93600.0,18.6917,18.7539,18.6917,18.7539,93600.0
2007-09-11 14:30:00,27.16,27.18,27.14,27.14,82800.0,18.7608,18.7746,18.747,18.747,82800.0
2007-09-11 14:35:00,27.15,27.15,27.11,27.11,58800.0,18.7539,18.7539,18.7263,18.7263,58800.0
2007-09-11 14:40:00,27.12,27.13,27.1,27.13,28800.0,18.7332,18.7401,18.7193,18.7401,28800.0
2007-09-11 14:45:00,27.13,27.15,27.05,27.09,40000.0,18.7401,18.7539,18.6848,18.7124,40000.0
2007-09-11 14:50:00,27.1,27.1,27.02,27.09,69200.0,18.7193,18.7193,18.6641,18.7124,69200.0
2007-09-11 14:55:00,27.09,27.13,27.07,27.1,114400.0,18.7124,18.7401,18.6986,18.7193,114400.0
2007-09-11 15:00:00,27.11,27.2,27.1,27.2,154800.0,18.7263,18.7884,18.7193,18.7884,154800.0
2007-09-11 15:05:00,27.2,27.26,27.17,27.21,152800.0,18.7884,18.8299,18.7677,18.7953,152800.0
2007-09-11 15:10:00,27.21,27.23,27.18,27.2,55600.0,18.7953,18.8091,18.7746,18.7884,55600.0
2007-09-11 15:15:00,27.2,27.24,27.2,27.23,43200.0,18.7884,18.8161,18.7884,18.8091,43200.0
2007-09-11 15:20:00,27.22,27.23,27.15,27.15,37600.0,18.8022,18.8091,18.7539,18.7539,37600.0
2007-09-11 15:25:00,27.16,27.18,27.15,27.16,28800.0,18.7608,18.7746,18.7539,18.7608,28800.0
2007-09-11 15:30:00,27.16,27.22,27.14,27.15,88000.0,18.7608,18.8022,18.747,18.7539,88000.0
2007-09-11 15:35:00,27.15,27.15,27.02,27.04,200400.0,18.7539,18.7539,18.6641,18.6779,200400.0
2007-09-11 15:40:00,27.03,27.04,26.95,26.96,147200.0,18.671,18.6779,18.6157,18.6226,147200.0
2007-09-11 15:45:00,26.96,26.96,26.91,26.92,136800.0,18.6226,18.6226,18.5881,18.595,136800.0
2007-09-11 15:50:00,26.92,27.04,26.92,27.02,147600.0,18.595,18.6779,18.595,18.6641,147600.0
2007-09-11 15:55:00,27.02,27.11,27.0,27.11,191200.0,18.6641,18.7263,18.6503,18.7263,191200.0
2007-09-12 09:30:00,26.94,27.06,26.88,26.92,101600.0,18.6088,18.6917,18.5674,18.595,101600.0
2007-09-12 09:35:00,26.9,27.05,26.88,26.91,92800.0,18.5812,18.6848,18.5674,18.5881,92800.0
2007-09-12 09:40:00,26.93,26.93,26.81,26.91,74800.0,18.6019,18.6019,18.519,18.5881,74800.0
2007-09-12 09:45:00,26.91,27.03,26.91,27.0,39200.0,18.5881,18.671,18.5881,18.6503,39200.0
2007-09-12 09:50:00,27.0,27.08,27.0,27.0,90000.0,18.6503,18.7055,18.6503,18.6503,90000.0
2007-09-12 09:55:00,27.01,27.07,26.92,26.97,104000.0,18.6572,18.6986,18.595,18.6295,104000.0
2007-09-12 10:00:00,26.97,26.99,26.8,26.83,72800.0,18.6295,18.6434,18.5121,18.5328,72800.0
2007-09-12 10:05:00,26.81,26.86,26.77,26.81,116400.0,18.519,18.5536,18.4914,18.519,116400.0
2007-09-12 10:10:00,26.79,26.85,26.79,26.83,64800.0,18.5052,18.5467,18.5052,18.5328,64800.0
2007-09-12 10:15:00,26.82,26.82,26.73,26.75,78000.0,18.5259,18.5259,18.4638,18.4776,78000.0
2007-09-12 10:20:00,26.75,26.75,26.72,26.75,81200.0,18.4776,18.4776,18.4569,18.4776,81200.0
2007-09-12 10:25:00,26.75,26.92,26.75,26.88,46000.0,18.4776,18.595,18.4776,18.5674,46000.0
2007-09-12 10:30:00,26.88,26.99,26.86,26.98,53600.0,18.5674,18.6434,18.5536,18.6365,53600.0
2007-09-12 10:35:00,26.99,27.06,26.97,27.0,75600.0,18.6434,18.6917,18.6295,18.6503,75600.0
2007-09-12 10:40:00,26.99,27.11,26.99,27.03,152800.0,18.6434,18.7263,18.6434,18.671,152800.0
2007-09-12 10:45:00,27.03,27.05,26.96,26.99,76400.0,18.671,18.6848,18.6226,18.6434,76400.0
2007-09-12 10:50:00,26.99,27.0,26.96,26.97,28800.0,18.6434,18.6503,18.6226,18.6295,28800.0
2007-09-12 10:55:00,26.98,26.98,26.93,26.95,36400.0,18.6365,18.6365,18.6019,18.6157,36400.0
2007-09-12 11:00:00,26.95,27.02,26.95,27.02,99200.0,18.6157,18.6641,18.6157,18.6641,99200.0
2007-09-12 11:05:00,27.01,27.02,26.96,26.99,34800.0,18.6572,18.6641,18.6226,18.6434,34800.0
2007-09-12 11:10:00,27.0,27.02,26.97,27.0,30800.0,18.6503,18.6641,18.6295,18.6503,30800.0
2007-09-12 11:15:00,27.0,27.06,26.99,27.03,80000.0,18.6503,18.6917,18.6434,18.671,80000.0
2007-09-12 11:20:00,27.03,27.09,27.0,27.08,100000.0,18.671,18.7124,18.6503,18.7055,100000.0
2007-09-12 11:25:00,27.08,27.09,27.04,27.08,93600.0,18.7055,18.7124,18.6779,18.7055,93600.0
2007-09-12 11:30:00,27.08,27.14,27.08,27.14,97600.0,18.7055,18.747,18.7055,18.747,97600.0
2007-09-12 11:35:00,27.12,27.17,27.09,27.14,92800.0,18.7332,18.7677,18.7124,18.747,92800.0
2007-09-12 11:40:00,27.12,27.14,27.09,27.12,60400.0,18.7332,18.747,18.7124,18.7332,60400.0
2007-09-12 11:45:00,27.11,27.12,27.1,27.11,68000.0,18.7263,18.7332,18.7193,18.7263,68000.0
2007-09-12 11:50:00,27.11,27.17,27.1,27.15,72000.0,18.7263,18.7677,18.7193,18.7539,72000.0
2007-09-12 11:55:00,27.14,27.15,27.09,27.12,30000.0,18.747,18.7539,18.7124,18.7332,30000.0
2007-09-12 12:00:00,27.12,27.14,27.1,27.1,22800.0,18.7332,18.747,18.7193,18.7193,22800.0
2007-09-12 12:05:00,27.1,27.15,27.08,27.12,47200.0,18.7193,18.7539,18.7055,18.7332,47200.0
2007-09-12 12:10:00,27.11,27.15,27.1,27.15,34400.0,18.7263,18.7539,18.7193,18.7539,34400.0
2007-09-12 12:15:00,27.14,27.15,27.1,27.1,17600.0,18.747,18.7539,18.7193,18.7193,17600.0
2007-09-12 12:20:00,27.09,27.1,27.07,27.08,42400.0,18.7124,18.7193,18.6986,18.7055,42400.0
2007-09-12 12:25:00,27.07,27.09,27.06,27.08,50000.0,18.6986,18.7124,18.6917,18.7055,50000.0
2007-09-12 12:30:00,27.08,27.11,27.07,27.11,36000.0,18.7055,18.7263,18.6986,18.7263,36000.0
2007-09-12 12:35:00,27.09,27.11,27.08,27.08,23600.0,18.7124,18.7263,18.7055,18.7055,23600.0
2007-09-12 12:40:00,27.08,27.09,27.0,27.07,51200.0,18.7055,18.7124,18.6503,18.6986,51200.0
2007-09-12 12:45:00,27.06,27.11,27.05,27.07,31200.0,18.6917,18.7263,18.6848,18.6986,31200.0
2007-09-12 12:50:00,27.07,27.08,27.01,27.06,33200.0,18.6986,18.7055,18.6572,18.6917,33200.0
2007-09-12 12:55:00,27.06,27.11,27.06,27.1,26000.0,18.6917,18.7263,18.6917,18.7193,26000.0
2007-09-12 13:00:00,27.1,27.11,27.06,27.09,38000.0,18.7193,18.7263,18.6917,18.7124,38000.0
2007-09-12 13:05:00,27.07,27.11,27.05,27.08,75600.0,18.6986,18.7263,18.6848,18.7055,75600.0
2007-09-12 13:10:00,27.09,27.15,27.08,27.12,76800.0,18.7124,18.7539,18.7055,18.7332,76800.0
2007-09-12 13:15:00,27.13,27.14,27.11,27.13,22800.0,18.7401,18.747,18.7263,18.7401,22800.0
2007-09-12 13:20:00,27.13,27.15,27.11,27.14,22400.0,18.7401,18.7539,18.7263,18.747,22400.0
2007-09-12 13:25:00,27.14,27.14,27.11,27.13,27200.0,18.747,18.747,18.7263,18.7401,27200.0
2007-09-12 13:30:00,27.11,27.12,27.09,27.11,37200.0,18.7263,18.7332,18.7124,18.7263,37200.0
2007-09-12 13:35:00,27.11,27.18,27.09,27.18,59600.0,18.7263,18.7746,18.7124,18.7746,59600.0
2007-09-12 13:40:00,27.18,27.21,27.15,27.2,32400.0,18.7746,18.7953,18.7539,18.7884,32400.0
2007-09-12 13:45:00,27.2,27.24,27.19,27.21,55200.0,18.7884,18.8161,18.7815,18.7953,55200.0
2007-09-12 13:50:00,27.22,27.3,27.21,27.3,55200.0,18.8022,18.8575,18.7953,18.8575,55200.0
2007-09-12 13:55:00,27.29,27.3,27.24,27.28,64400.0,18.8506,18.8575,18.8161,18.8437,64400.0
2007-09-12 14:00:00,27.28,27.29,27.28,27.29,36400.0,18.8437,18.8506,18.8437,18.8506,36400.0
2007-09-12 14:05:00,27.29,27.36,27.28,27.35,59600.0,18.8506,18.8989,18.8437,18.892,59600.0
2007-09-12 14:10:00,27.36,27.4,27.35,27.35,87600.0,18.8989,18.9266,18.892,18.892,87600.0
2007-09-12 14:15:00,27.35,27.35,27.32,27.32,54000.0,18.892,18.892,18.8713,18.8713,54000.0
2007-09-12 14:20:00,27.32,27.36,27.32,27.34,54800.0,18.8713,18.8989,18.8713,18.8851,54800.0
2007-09-12 14:25:00,27.34,27.34,27.32,27.34,90000.0,18.8851,18.8851,18.8713,18.8851,90000.0
2007-09-12 14:30:00,27.33,27.36,27.33,27.36,50000.0,18.8782,18.8989,18.8782,18.8989,50000.0
2007-09-12 14:35:00,27.36,27.39,27.31,27.34,207200.0,18.8989,18.9197,18.8644,18.8851,207200.0
2007-09-12 14:40:00,27.35,27.38,27.33,27.35,63600.0,18.892,18.9128,18.8782,18.892,63600.0
2007-09-12 14:45:00,27.35,27.36,27.32,27.34,51600.0,18.892,18.8989,18.8713,18.8851,51600.0
2007-09-12 14:50:00,27.34,27.35,27.33,27.34,55200.0,18.8851,18.892,18.8782,18.8851,55200.0
2007-09-12 14:55:00,27.34,27.36,27.33,27.36,96000.0,18.8851,18.8989,18.8782,18.8989,96000.0
2007-09-12 15:00:00,27.36,27.39,27.32,27.34,188000.0,18.8989,18.9197,18.8713,18.8851,188000.0
2007-09-12 15:05:00,27.33,27.34,27.21,27.21,135200.0,18.8782,18.8851,18.7953,18.7953,135200.0
2007-09-12 15:10:00,27.21,27.25,27.17,27.2,90400.0,18.7953,18.823,18.7677,18.7884,90400.0
2007-09-12 15:15:00,27.2,27.22,27.17,27.22,38400.0,18.7884,18.8022,18.7677,18.8022,38400.0
2007-09-12 15:20:00,27.21,27.22,27.18,27.22,49200.0,18.7953,18.8022,18.7746,18.8022,49200.0
2007-09-12 15:25:00,27.21,27.22,27.16,27.16,48400.0,18.7953,18.8022,18.7608,18.7608,48400.0
2007-09-12 15:30:00,27.16,27.2,27.13,27.2,71600.0,18.7608,18.7884,18.7401,18.7884,71600.0
2007-09-12 15:35:00,27.18,27.18,27.14,27.16,72400.0,18.7746,18.7746,18.747,18.7608,72400.0
2007-09-12 15:40:00,27.16,27.2,27.16,27.16,83600.0,18.7608,18.7884,18.7608,18.7608,83600.0
2007-09-12 15:45:00,27.16,27.22,27.15,27.19,106000.0,18.7608,18.8022,18.7539,18.7815,106000.0
2007-09-12 15:50:00,27.18,27.21,27.07,27.1,137600.0,18.7746,18.7953,18.6986,18.7193,137600.0
2007-09-12 15:55:00,27.1,27.18,27.08,27.16,191200.0,18.7193,18.7746,18.7055,18.7608,191200.0
2007-09-13 09:30:00,27.48,27.52,27.26,27.46,153200.0,18.9818,19.0095,18.8299,18.968,153200.0
2007-09-13 09:35:00,27.46,27.48,27.33,27.35,51200.0,18.968,18.9818,18.8782,18.892,51200.0
2007-09-13 09:40:00,27.35,27.4,27.33,27.38,108000.0,18.892,18.9266,18.8782,18.9128,108000.0
2007-09-13 09:45:00,27.36,27.39,27.24,27.25,159200.0,18.8989,18.9197,18.8161,18.823,159200.0
2007-09-13 09:50:00,27.25,27.41,27.21,27.41,114400.0,18.823,18.9335,18.7953,18.9335,114400.0
2007-09-13 09:55:00,27.4,27.58,27.4,27.51,150000.0,18.9266,19.0509,18.9266,19.0026,150000.0
2007-09-13 10:00:00,27.51,27.54,27.4,27.41,65600.0,19.0026,19.0233,18.9266,18.9335,65600.0
2007-09-13 10:05:00,27.39,27.45,27.38,27.4,65200.0,18.9197,18.9611,18.9128,18.9266,65200.0
2007-09-13 10:10:00,27.39,27.46,27.39,27.45,38000.0,18.9197,18.968,18.9197,18.9611,38000.0
2007-09-13 10:15:00,27.45,27.5,27.44,27.48,93200.0,18.9611,18.9956,18.9542,18.9818,93200.0
2007-09-13 10:20:00,27.49,27.52,27.46,27.52,71600.0,18.9887,19.0095,18.968,19.0095,71600.0
2007-09-13 10:25:00,27.51,27.52,27.48,27.48,44400.0,19.0026,19.0095,18.9818,18.9818,44400.0
2007-09-13 10:30:00,27.49,27.54,27.49,27.54,97600.0,18.9887,19.0233,18.9887,19.0233,97600.0
2007-09-13 10:35:00,27.54,27.6,27.53,27.57,62800.0,19.0233,19.0647,19.0164,19.044,62800.0
2007-09-13 10:40:00,27.58,27.59,27.56,27.57,41600.0,19.0509,19.0578,19.0371,19.044,41600.0
2007-09-13 10:45:00,27.57,27.73,27.57,27.65,245600.0,19.044,19.1545,19.044,19.0993,245600.0
2007-09-13 10:50:00,27.66,27.8,27.65,27.8,217200.0,19.1062,19.2029,19.0993,19.2029,217200.0
2007-09-13 10:55:00,27.8,27.85,27.79,27.83,114800.0,19.2029,19.2374,19.196,19.2236,114800.0
2007-09-13 11:00:00,27.83,27.84,27.78,27.79,124400.0,19.2236,19.2305,19.1891,19.196,124400.0
2007-09-13 11:05:00,27.8,27.8,27.75,27.78,81600.0,19.2029,19.2029,19.1683,19.1891,81600.0
2007-09-13 11:10:00,27.76,27.78,27.74,27.74,61600.0,19.1752,19.1891,19.1614,19.1614,61600.0
2007-09-13 11:15:00,27.74,27.77,27.68,27.71,81600.0,19.1614,19.1821,19.12,19.1407,81600.0
2007-09-13 11:20:00,27.71,27.75,27.71,27.73,35600.0,19.1407,19.1683,19.1407,19.1545,35600.0
2007-09-13 11:25:00,27.73,27.76,27.71,27.74,51200.0,19.1545,19.1752,19.1407,19.1614,51200.0
2007-09-13 11:30:00,27.73,27.73,27.65,27.67,54000.0,19.1545,19.1545,19.0993,19.1131,54000.0
2007-09-13 11:35:00,27.68,27.68,27.63,27.64,32000.0,19.12,19.12,19.0854,19.0924,32000.0
2007-09-13 11:40:00,27.63,27.65,27.6,27.6,41200.0,19.0854,19.0993,19.0647,19.0647,41200.0
2007-09-13 11:45:00,27.6,27.63,27.6,27.62,27600.0,19.0647,19.0854,19.0647,19.0785,27600.0
2007-09-13 11:50:00,27.62,27.63,27.61,27.63,28000.0,19.0785,19.0854,19.0716,19.0854,28000.0
2007-09-13 11:55:00,27.62,27.68,27.62,27.65,72000.0,19.0785,19.12,19.0785,19.0993,72000.0
2007-09-13 12:00:00,27.66,27.67,27.63,27.66,79200.0,19.1062,19.1131,19.0854,19.1062,79200.0
2007-09-13 12:05:00,27.66,27.7,27.66,27.68,52400.0,19.1062,19.1338,19.1062,19.12,52400.0
2007-09-13 12:10:00,27.68,27.68,27.65,27.68,31200.0,19.12,19.12,19.0993,19.12,31200.0
2007-09-13 12:15:00,27.68,27.73,27.68,27.72,25200.0,19.12,19.1545,19.12,19.1476,25200.0
2007-09-13 12:20:00,27.71,27.78,27.71,27.78,96000.0,19.1407,19.1891,19.1407,19.1891,96000.0
2007-09-13 12:25:00,27.79,27.79,27.77,27.79,50800.0,19.196,19.196,19.1821,19.196,50800.0
2007-09-13 12:30:00,27.79,27.81,27.76,27.79,35200.0,19.196,19.2098,19.1752,19.196,35200.0
2007-09-13 12:35:00,27.79,27.86,27.79,27.84,121200.0,19.196,19.2443,19.196,19.2305,121200.0
2007-09-13 12:40:00,27.85,27.87,27.84,27.86,109200.0,19.2374,19.2512,19.2305,19.2443,109200.0
2007-09-13 12:45:00,27.86,27.87,27.83,27.86,71200.0,19.2443,19.2512,19.2236,19.2443,71200.0
2007-09-13 12:50:00,27.87,27.88,27.86,27.87,95200.0,19.2512,19.2581,19.2443,19.2512,95200.0
2007-09-13 12:55:00,27.87,27.93,27.86,27.93,128400.0,19.2512,19.2927,19.2443,19.2927,128400.0
2007-09-13 13:00:00,27.94,28.0,27.93,28.0,133600.0,19.2996,19.341,19.2927,19.341,133600.0
2007-09-13 13:05:00,28.0,28.03,28.0,28.0,63200.0,19.341,19.3617,19.341,19.341,63200.0
2007-09-13 13:10:00,28.02,28.09,28.0,28.07,326400.0,19.3548,19.4032,19.341,19.3894,326400.0
2007-09-13 13:15:00,28.06,28.1,28.06,28.08,77200.0,19.3825,19.4101,19.3825,19.3963,77200.0
2007-09-13 13:20:00,28.1,28.18,28.1,28.17,191200.0,19.4101,19.4654,19.4101,19.4584,191200.0
2007-09-13 13:25:00,28.18,28.19,28.14,28.16,156800.0,19.4654,19.4723,19.4377,19.4515,156800.0
2007-09-13 13:30:00,28.16,28.16,28.13,28.14,71600.0,19.4515,19.4515,19.4308,19.4377,71600.0
2007-09-13 13:35:00,28.14,28.16,28.13,28.15,56800.0,19.4377,19.4515,19.4308,19.4446,56800.0
2007-09-13 13:40:00,28.15,28.16,28.08,28.15,112000.0,19.4446,19.4515,19.3963,19.4446,112000.0
2007-09-13 13:45:00,28.15,28.18,28.14,28.18,83600.0,19.4446,19.4654,19.4377,19.4654,83600.0
2007-09-13 13:50:00,28.18,28.18,28.11,28.11,85200.0,19.4654,19.4654,19.417,19.417,85200.0
2007-09-13 13:55:00,28.12,28.12,28.06,28.06,75600.0,19.4239,19.4239,19.3825,19.3825,75600.0
2007-09-13 14:00:00,28.07,28.08,28.04,28.06,52800.0,19.3894,19.3963,19.3687,19.3825,52800.0
2007-09-13 14:05:00,28.05,28.05,27.98,27.98,135200.0,19.3756,19.3756,19.3272,19.3272,135200.0
2007-09-13 14:10:00,27.99,28.02,27.99,27.99,123200.0,19.3341,19.3548,19.3341,19.3341,123200.0
2007-09-13 14:15:00,28.01,28.01,27.96,27.97,111200.0,19.3479,19.3479,19.3134,19.3203,111200.0
2007-09-13 14:20:00,27.98,28.08,27.97,28.08,170000.0,19.3272,19.3963,19.3203,19.3963,170000.0
2007-09-13 14:25:00,28.07,28.12,28.02,28.07,248400.0,19.3894,19.4239,19.3548,19.3894,248400.0
2007-09-13 14:30:00,28.05,28.06,28.0,28.01,179200.0,19.3756,19.3825,19.341,19.3479,179200.0
2007-09-13 14:35:00,28.01,28.1,28.01,28.06,152400.0,19.3479,19.4101,19.3479,19.3825,152400.0
2007-09-13 14:40:00,28.06,28.18,28.05,28.16,325200.0,19.3825,19.4654,19.3756,19.4515,325200.0
2007-09-13 14:45:00,28.16,28.18,28.11,28.11,36800.0,19.4515,19.4654,19.417,19.417,36800.0
2007-09-13 14:50:00,28.13,28.2,28.12,28.17,120800.0,19.4308,19.4792,19.4239,19.4584,120800.0
2007-09-13 14:55:00,28.16,28.2,28.1,28.1,105200.0,19.4515,19.4792,19.4101,19.4101,105200.0
2007-09-13 15:00:00,28.12,28.2,28.1,28.18,112400.0,19.4239,19.4792,19.4101,19.4654,112400.0
2007-09-13 15:05:00,28.18,28.29,28.17,28.25,195200.0,19.4654,19.5413,19.4584,19.5137,195200.0
2007-09-13 15:10:00,28.26,28.28,28.21,28.24,130400.0,19.5206,19.5344,19.4861,19.5068,130400.0
2007-09-13 15:15:00,28.25,28.26,28.14,28.16,172000.0,19.5137,19.5206,19.4377,19.4515,172000.0
2007-09-13 15:20:00,28.16,28.21,28.1,28.18,144800.0,19.4515,19.4861,19.4101,19.4654,144800.0
2007-09-13 15:25:00,28.18,28.21,28.15,28.21,130800.0,19.4654,19.4861,19.4446,19.4861,130800.0
2007-09-13 15:30:00,28.2,28.28,28.17,28.28,337200.0,19.4792,19.5344,19.4584,19.5344,337200.0
2007-09-13 15:35:00,28.28,28.34,28.27,28.32,241200.0,19.5344,19.5759,19.5275,19.5621,241200.0
2007-09-13 15:40:00,28.32,28.33,28.23,28.25,288400.0,19.5621,19.569,19.4999,19.5137,288400.0
2007-09-13 15:45:00,28.26,28.27,28.18,28.21,344400.0,19.5206,19.5275,19.4654,19.4861,344400.0
2007-09-13 15:50:00,28.21,28.22,28.13,28.13,238400.0,19.4861,19.493,19.4308,19.4308,238400.0
2007-09-13 15:55:00,28.13,28.17,28.11,28.15,268800.0,19.4308,19.4584,19.417,19.4446,268800.0
2007-09-14 09:30:00,28.0,28.09,27.88,27.93,128800.0,19.341,19.4032,19.2581,19.2927,128800.0
2007-09-14 09:35:00,27.93,28.16,27.88,28.1,138400.0,19.2927,19.4515,19.2581,19.4101,138400.0
2007-09-14 09:40:00,28.1,28.11,28.04,28.09,109600.0,19.4101,19.417,19.3687,19.4032,109600.0
2007-09-14 09:45:00,28.09,28.12,28.02,28.03,115600.0,19.4032,19.4239,19.3548,19.3617,115600.0
2007-09-14 09:50:00,28.03,28.24,27.99,28.2,228800.0,19.3617,19.5068,19.3341,19.4792,228800.0
2007-09-14 09:55:00,28.2,28.24,28.11,28.12,83600.0,19.4792,19.5068,19.417,19.4239,83600.0
2007-09-14 10:00:00,28.12,28.18,28.1,28.14,76000.0,19.4239,19.4654,19.4101,19.4377,76000.0
2007-09-14 10:05:00,28.12,28.17,28.11,28.16,149600.0,19.4239,19.4584,19.417,19.4515,149600.0
2007-09-14 10:10:00,28.16,28.16,28.03,28.06,78000.0,19.4515,19.4515,19.3617,19.3825,78000.0
2007-09-14 10:15:00,28.05,28.22,28.04,28.21,128400.0,19.3756,19.493,19.3687,19.4861,128400.0
2007-09-14 10:20:00,28.21,28.31,28.2,28.29,193600.0,19.4861,19.5552,19.4792,19.5413,193600.0
2007-09-14 10:25:00,28.29,28.33,28.27,28.33,126400.0,19.5413,19.569,19.5275,19.569,126400.0
2007-09-14 10:30:00,28.33,28.34,28.25,28.25,157600.0,19.569,19.5759,19.5137,19.5137,157600.0
2007-09-14 10:35:00,28.24,28.27,28.21,28.21,61600.0,19.5068,19.5275,19.4861,19.4861,61600.0
2007-09-14 10:40:00,28.23,28.23,28.17,28.2,39200.0,19.4999,19.4999,19.4584,19.4792,39200.0
2007-09-14 10:45:00,28.19,28.22,28.19,28.2,31200.0,19.4723,19.493,19.4723,19.4792,31200.0
2007-09-14 10:50:00,28.2,28.2,28.12,28.13,77200.0,19.4792,19.4792,19.4239,19.4308,77200.0
2007-09-14 10:55:00,28.12,28.16,28.11,28.16,46400.0,19.4239,19.4515,19.417,19.4515,46400.0
2007-09-14 11:00:00,28.15,28.16,28.12,28.15,54400.0,19.4446,19.4515,19.4239,19.4446,54400.0
2007-09-14 11:05:00,28.15,28.15,28.05,28.05,61200.0,19.4446,19.4446,19.3756,19.3756,61200.0
2007-09-14 11:10:00,28.07,28.14,28.05,28.14,97600.0,19.3894,19.4377,19.3756,19.4377,97600.0
2007-09-14 11:15:00,28.12,28.15,28.11,28.15,55600.0,19.4239,19.4446,19.417,19.4446,55600.0
2007-09-14 11:20:00,28.14,28.17,28.1,28.13,52800.0,19.4377,19.4584,19.4101,19.4308,52800.0
2007-09-14 11:25:00,28.14,28.16,28.11,28.16,39200.0,19.4377,19.4515,19.417,19.4515,39200.0
2007-09-14 11:30:00,28.15,28.17,28.13,28.14,51600.0,19.4446,19.4584,19.4308,19.4377,51600.0
2007-09-14 11:35:00,28.15,28.18,28.14,28.17,53600.0,19.4446,19.4654,19.4377,19.4584,53600.0
2007-09-14 11:40:00,28.16,28.25,28.15,28.25,58400.0,19.4515,19.5137,19.4446,19.5137,58400.0
2007-09-14 11:45:00,28.25,28.25,28.23,28.25,20000.0,19.5137,19.5137,19.4999,19.5137,20000.0
2007-09-14 11:50:00,28.24,28.25,28.2,28.23,32400.0,19.5068,19.5137,19.4792,19.4999,32400.0
2007-09-14 11:55:00,28.23,28.27,28.22,28.22,44000.0,19.4999,19.5275,19.493,19.493,44000.0
2007-09-14 12:00:00,28.22,28.25,28.19,28.2,62000.0,19.493,19.5137,19.4723,19.4792,62000.0
2007-09-14 12:05:00,28.2,28.2,28.13,28.16,40000.0,19.4792,19.4792,19.4308,19.4515,40000.0
2007-09-14 12:10:00,28.17,28.17,28.1,28.1,31200.0,19.4584,19.4584,19.4101,19.4101,31200.0
2007-09-14 12:15:00,28.1,28.11,28.06,28.06,66400.0,19.4101,19.417,19.3825,19.3825,66400.0
2007-09-14 12:20:00,28.07,28.07,28.02,28.04,26000.0,19.3894,19.3894,19.3548,19.3687,26000.0
2007-09-14 12:25:00,28.03,28.03,28.0,28.0,36000.0,19.3617,19.3617,19.341,19.341,36000.0
2007-09-14 12:30:00,28.0,28.01,27.96,27.96,35200.0,19.341,19.3479,19.3134,19.3134,35200.0
2007-09-14 12:35:00,27.96,27.97,27.95,27.96,18800.0,19.3134,19.3203,19.3065,19.3134,18800.0
2007-09-14 12:40:00,27.96,27.99,27.94,27.94,36000.0,19.3134,19.3341,19.2996,19.2996,36000.0
2007-09-14 12:45:00,27.95,27.95,27.88,27.89,84000.0,19.3065,19.3065,19.2581,19.265,84000.0
2007-09-14 12:50:00,27.89,27.94,27.88,27.93,69200.0,19.265,19.2996,19.2581,19.2927,69200.0
2007-09-14 12:55:00,27.93,28.06,27.93,28.05,79200.0,19.2927,19.3825,19.2927,19.3756,79200.0
2007-09-14 13:00:00,28.06,28.06,27.98,27.98,76000.0,19.3825,19.3825,19.3272,19.3272,76000.0
2007-09-14 13:05:00,27.97,27.99,27.88,27.89,125200.0,19.3203,19.3341,19.2581,19.265,125200.0
2007-09-14 13:10:00,27.89,27.91,27.86,27.88,135200.0,19.265,19.2789,19.2443,19.2581,135200.0
2007-09-14 13:15:00,27.88,27.9,27.86,27.88,59200.0,19.2581,19.2719,19.2443,19.2581,59200.0
2007-09-14 13:20:00,27.88,27.96,27.88,27.93,29600.0,19.2581,19.3134,19.2581,19.2927,29600.0
2007-09-14 13:25:00,27.95,27.96,27.92,27.95,45200.0,19.3065,19.3134,19.2858,19.3065,45200.0
2007-09-14 13:30:00,27.96,27.98,27.92,27.96,39600.0,19.3134,19.3272,19.2858,19.3134,39600.0
2007-09-14 13:35:00,27.96,27.98,27.91,27.93,46800.0,19.3134,19.3272,19.2789,19.2927,46800.0
2007-09-14 13:40:00,27.93,27.95,27.93,27.95,27600.0,19.2927,19.3065,19.2927,19.3065,27600.0
2007-09-14 13:45:00,27.95,27.98,27.93,27.98,59600.0,19.3065,19.3272,19.2927,19.3272,59600.0
2007-09-14 13:50:00,27.98,28.01,27.98,27.98,58800.0,19.3272,19.3479,19.3272,19.3272,58800.0
2007-09-14 13:55:00,27.98,28.21,27.97,28.0,37200.0,19.3272,19.4861,19.3203,19.341,37200.0
2007-09-14 14:00:00,28.0,28.21,27.97,27.99,38800.0,19.341,19.4861,19.3203,19.3341,38800.0
2007-09-14 14:05:00,27.99,28.0,27.96,27.96,52800.0,19.3341,19.341,19.3134,19.3134,52800.0
2007-09-14 14:10:00,27.95,27.96,27.94,27.95,22800.0,19.3065,19.3134,19.2996,19.3065,22800.0
2007-09-14 14:15:00,27.94,27.97,27.89,27.97,50400.0,19.2996,19.3203,19.265,19.3203,50400.0
2007-09-14 14:20:00,27.96,27.97,27.95,27.95,20000.0,19.3134,19.3203,19.3065,19.3065,20000.0
2007-09-14 14:25:00,27.95,27.95,27.93,27.93,35200.0,19.3065,19.3065,19.2927,19.2927,35200.0
2007-09-14 14:30:00,27.93,27.93,27.9,27.9,98400.0,19.2927,19.2927,19.2719,19.2719,98400.0
2007-09-14 14:35:00,27.9,27.9,27.86,27.88,85600.0,19.2719,19.2719,19.2443,19.2581,85600.0
2007-09-14 14:40:00,27.88,27.9,27.86,27.89,47600.0,19.2581,19.2719,19.2443,19.265,47600.0
2007-09-14 14:45:00,27.89,27.9,27.85,27.86,60000.0,19.265,19.2719,19.2374,19.2443,60000.0
2007-09-14 14:50:00,27.86,27.86,27.8,27.8,64800.0,19.2443,19.2443,19.2029,19.2029,64800.0
2007-09-14 14:55:00,27.8,27.84,27.78,27.82,70800.0,19.2029,19.2305,19.1891,19.2167,70800.0
2007-09-14 15:00:00,27.83,27.85,27.82,27.85,42400.0,19.2236,19.2374,19.2167,19.2374,42400.0
2007-09-14 15:05:00,27.85,27.86,27.8,27.83,58400.0,19.2374,19.2443,19.2029,19.2236,58400.0
2007-09-14 15:10:00,27.82,27.86,27.8,27.85,44000.0,19.2167,19.2443,19.2029,19.2374,44000.0
2007-09-14 15:15:00,27.85,27.89,27.83,27.89,64000.0,19.2374,19.265,19.2236,19.265,64000.0
2007-09-14 15:20:00,27.88,27.95,27.87,27.95,103200.0,19.2581,19.3065,19.2512,19.3065,103200.0
2007-09-14 15:25:00,27.94,27.96,27.92,27.96,56000.0,19.2996,19.3134,19.2858,19.3134,56000.0
2007-09-14 15:30:00,27.95,27.99,27.93,27.99,84400.0,19.3065,19.3341,19.2927,19.3341,84400.0
2007-09-14 15:35:00,27.99,28.01,27.97,28.01,83600.0,19.3341,19.3479,19.3203,19.3479,83600.0
2007-09-14 15:40:00,28.01,28.04,27.99,28.0,98800.0,19.3479,19.3687,19.3341,19.341,98800.0
2007-09-14 15:45:00,27.99,28.03,27.99,28.0,105200.0,19.3341,19.3617,19.3341,19.341,105200.0
2007-09-14 15:50:00,28.0,28.0,27.95,27.95,184000.0,19.341,19.341,19.3065,19.3065,184000.0
2007-09-14 15:55:00,27.95,27.96,27.9,27.91,284400.0,19.3065,19.3134,19.2719,19.2789,284400.0
2007-09-17 09:30:00,27.9,28.0,27.84,27.98,104800.0,19.2719,19.341,19.2305,19.3272,104800.0
2007-09-17 09:35:00,27.97,28.05,27.88,27.88,97600.0,19.3203,19.3756,19.2581,19.2581,97600.0
2007-09-17 09:40:00,27.88,27.88,27.78,27.79,80000.0,19.2581,19.2581,19.1891,19.196,80000.0
2007-09-17 09:45:00,27.8,27.81,27.73,27.79,72400.0,19.2029,19.2098,19.1545,19.196,72400.0
2007-09-17 09:50:00,27.79,27.83,27.75,27.78,55600.0,19.196,19.2236,19.1683,19.1891,55600.0
2007-09-17 09:55:00,27.79,27.83,27.72,27.72,35600.0,19.196,19.2236,19.1476,19.1476,35600.0
2007-09-17 10:00:00,27.72,27.76,27.65,27.75,84800.0,19.1476,19.1752,19.0993,19.1683,84800.0
2007-09-17 10:05:00,27.76,27.76,27.69,27.72,55200.0,19.1752,19.1752,19.1269,19.1476,55200.0
2007-09-17 10:10:00,27.73,27.82,27.73,27.81,70400.0,19.1545,19.2167,19.1545,19.2098,70400.0
2007-09-17 10:15:00,27.81,27.82,27.77,27.77,47200.0,19.2098,19.2167,19.1821,19.1821,47200.0
2007-09-17 10:20:00,27.8,27.81,27.77,27.8,32000.0,19.2029,19.2098,19.1821,19.2029,32000.0
2007-09-17 10:25:00,27.8,27.84,27.79,27.81,33600.0,19.2029,19.2305,19.196,19.2098,33600.0
2007-09-17 10:30:00,27.8,27.83,27.76,27.77,54800.0,19.2029,19.2236,19.1752,19.1821,54800.0
2007-09-17 10:35:00,27.74,27.77,27.72,27.74,45600.0,19.1614,19.1821,19.1476,19.1614,45600.0
2007-09-17 10:40:00,27.72,27.77,27.7,27.76,34000.0,19.1476,19.1821,19.1338,19.1752,34000.0
2007-09-17 10:45:00,27.76,27.77,27.71,27.73,36400.0,19.1752,19.1821,19.1407,19.1545,36400.0
2007-09-17 10:50:00,27.73,27.74,27.7,27.71,34400.0,19.1545,19.1614,19.1338,19.1407,34400.0
2007-09-17 10:55:00,27.7,27.71,27.68,27.68,28400.0,19.1338,19.1407,19.12,19.12,28400.0
2007-09-17 11:00:00,27.69,27.71,27.69,27.7,32400.0,19.1269,19.1407,19.1269,19.1338,32400.0
2007-09-17 11:05:00,27.71,27.73,27.71,27.71,38800.0,19.1407,19.1545,19.1407,19.1407,38800.0
2007-09-17 11:10:00,27.72,27.73,27.7,27.71,25200.0,19.1476,19.1545,19.1338,19.1407,25200.0
2007-09-17 11:15:00,27.72,27.75,27.71,27.74,54800.0,19.1476,19.1683,19.1407,19.1614,54800.0
2007-09-17 11:20:00,27.75,27.77,27.73,27.74,38000.0,19.1683,19.1821,19.1545,19.1614,38000.0
2007-09-17 11:25:00,27.74,27.76,27.73,27.76,58000.0,19.1614,19.1752,19.1545,19.1752,58000.0
2007-09-17 11:30:00,27.76,27.76,27.73,27.75,93200.0,19.1752,19.1752,19.1545,19.1683,93200.0
2007-09-17 11:35:00,27.76,27.76,27.74,27.75,34800.0,19.1752,19.1752,19.1614,19.1683,34800.0
2007-09-17 11:40:00,27.75,27.77,27.75,27.75,83200.0,19.1683,19.1821,19.1683,19.1683,83200.0
2007-09-17 11:45:00,27.75,27.78,27.75,27.76,42000.0,19.1683,19.1891,19.1683,19.1752,42000.0
2007-09-17 11:50:00,27.75,27.82,27.75,27.82,41600.0,19.1683,19.2167,19.1683,19.2167,41600.0
2007-09-17 11:55:00,27.83,27.84,27.78,27.82,60800.0,19.2236,19.2305,19.1891,19.2167,60800.0
2007-09-17 12:00:00,27.82,27.84,27.79,27.8,26400.0,19.2167,19.2305,19.196,19.2029,26400.0
2007-09-17 12:05:00,27.81,27.84,27.79,27.83,30800.0,19.2098,19.2305,19.196,19.2236,30800.0
2007-09-17 12:10:00,27.83,27.85,27.82,27.85,36400.0,19.2236,19.2374,19.2167,19.2374,36400.0
2007-09-17 12:15:00,27.84,27.85,27.84,27.84,60400.0,19.2305,19.2374,19.2305,19.2305,60400.0
2007-09-17 12:20:00,27.84,27.85,27.79,27.81,60000.0,19.2305,19.2374,19.196,19.2098,60000.0
2007-09-17 12:25:00,27.81,27.87,27.81,27.87,46800.0,19.2098,19.2512,19.2098,19.2512,46800.0
2007-09-17 12:30:00,27.86,27.86,27.86,27.86,14400.0,19.2443,19.2443,19.2443,19.2443,14400.0
2007-09-17 12:35:00,27.86,27.96,27.86,27.94,71600.0,19.2443,19.3134,19.2443,19.2996,71600.0
2007-09-17 12:40:00,27.95,27.95,27.9,27.9,43600.0,19.3065,19.3065,19.2719,19.2719,43600.0
2007-09-17 12:45:00,27.9,27.98,27.9,27.96,64400.0,19.2719,19.3272,19.2719,19.3134,64400.0
2007-09-17 12:50:00,27.96,27.96,27.94,27.95,40800.0,19.3134,19.3134,19.2996,19.3065,40800.0
2007-09-17 12:55:00,27.94,27.96,27.93,27.96,17200.0,19.2996,19.3134,19.2927,19.3134,17200.0
2007-09-17 13:00:00,27.97,27.97,27.91,27.92,24400.0,19.3203,19.3203,19.2789,19.2858,24400.0
2007-09-17 13:05:00,27.92,27.93,27.91,27.91,20000.0,19.2858,19.2927,19.2789,19.2789,20000.0
2007-09-17 13:10:00,27.91,27.93,27.9,27.91,22000.0,19.2789,19.2927,19.2719,19.2789,22000.0
2007-09-17 13:15:00,27.91,27.96,27.91,27.95,18400.0,19.2789,19.3134,19.2789,19.3065,18400.0
2007-09-17 13:20:00,27.95,27.95,27.93,27.93,16400.0,19.3065,19.3065,19.2927,19.2927,16400.0
2007-09-17 13:25:00,27.91,27.93,27.91,27.92,11600.0,19.2789,19.2927,19.2789,19.2858,11600.0
2007-09-17 13:30:00,27.92,27.94,27.85,27.85,31600.0,19.2858,19.2996,19.2374,19.2374,31600.0
2007-09-17 13:35:00,27.85,27.87,27.84,27.84,28400.0,19.2374,19.2512,19.2305,19.2305,28400.0
2007-09-17 13:40:00,27.84,27.86,27.84,27.85,30400.0,19.2305,19.2443,19.2305,19.2374,30400.0
2007-09-17 13:45:00,27.85,27.89,27.84,27.88,30000.0,19.2374,19.265,19.2305,19.2581,30000.0
2007-09-17 13:50:00,27.88,27.89,27.86,27.87,23200.0,19.2581,19.265,19.2443,19.2512,23200.0
2007-09-17 13:55:00,27.86,27.87,27.8,27.82,45200.0,19.2443,19.2512,19.2029,19.2167,45200.0
2007-09-17 14:00:00,27.81,27.84,27.81,27.83,25200.0,19.2098,19.2305,19.2098,19.2236,25200.0
2007-09-17 14:05:00,27.83,27.85,27.83,27.84,65200.0,19.2236,19.2374,19.2236,19.2305,65200.0
2007-09-17 14:10:00,27.83,27.85,27.81,27.84,50800.0,19.2236,19.2374,19.2098,19.2305,50800.0
2007-09-17 14:15:00,27.84,27.84,27.8,27.81,71200.0,19.2305,19.2305,19.2029,19.2098,71200.0
2007-09-17 14:20:00,27.83,27.84,27.8,27.81,103600.0,19.2236,19.2305,19.2029,19.2098,103600.0
2007-09-17 14:25:00,27.82,27.86,27.8,27.82,73200.0,19.2167,19.2443,19.2029,19.2167,73200.0
2007-09-17 14:30:00,27.82,27.83,27.81,27.83,66400.0,19.2167,19.2236,19.2098,19.2236,66400.0
2007-09-17 14:35:00,27.83,27.83,27.8,27.8,45200.0,19.2236,19.2236,19.2029,19.2029,45200.0
2007-09-17 14:40:00,27.8,27.84,27.8,27.82,65200.0,19.2029,19.2305,19.2029,19.2167,65200.0
2007-09-17 14:45:00,27.83,27.84,27.76,27.77,57600.0,19.2236,19.2305,19.1752,19.1821,57600.0
2007-09-17 14:50:00,27.78,27.8,27.77,27.79,38800.0,19.1891,19.2029,19.1821,19.196,38800.0
2007-09-17 14:55:00,27.8,27.84,27.77,27.77,85600.0,19.2029,19.2305,19.1821,19.1821,85600.0
2007-09-17 15:00:00,27.77,27.8,27.76,27.76,116000.0,19.1821,19.2029,19.1752,19.1752,116000.0
2007-09-17 15:05:00,27.76,27.79,27.75,27.79,66000.0,19.1752,19.196,19.1683,19.196,66000.0
2007-09-17 15:10:00,27.79,27.85,27.79,27.84,30000.0,19.196,19.2374,19.196,19.2305,30000.0
2007-09-17 15:15:00,27.84,27.85,27.81,27.85,48000.0,19.2305,19.2374,19.2098,19.2374,48000.0
2007-09-17 15:20:00,27.85,27.88,27.84,27.87,32800.0,19.2374,19.2581,19.2305,19.2512,32800.0
2007-09-17 15:25:00,27.86,27.88,27.85,27.85,43200.0,19.2443,19.2581,19.2374,19.2374,43200.0
2007-09-17 15:30:00,27.84,27.84,27.79,27.79,106400.0,19.2305,19.2305,19.196,19.196,106400.0
2007-09-17 15:35:00,27.79,27.79,27.73,27.73,163600.0,19.196,19.196,19.1545,19.1545,163600.0
2007-09-17 15:40:00,27.73,27.76,27.72,27.76,125600.0,19.1545,19.1752,19.1476,19.1752,125600.0
2007-09-17 15:45:00,27.76,27.76,27.65,27.76,121600.0,19.1752,19.1752,19.0993,19.1752,121600.0
2007-09-17 15:50:00,27.75,27.81,27.75,27.8,139200.0,19.1683,19.2098,19.1683,19.2029,139200.0
2007-09-17 15:55:00,27.8,27.81,27.75,27.75,146800.0,19.2029,19.2098,19.1683,19.1683,146800.0
2007-09-18 09:30:00,27.94,27.96,27.87,27.96,92400.0,19.2996,19.3134,19.2512,19.3134,92400.0
2007-09-18 09:35:00,27.93,27.93,27.83,27.84,78400.0,19.2927,19.2927,19.2236,19.2305,78400.0
2007-09-18 09:40:00,27.86,27.86,27.83,27.85,39200.0,19.2443,19.2443,19.2236,19.2374,39200.0
2007-09-18 09:45:00,27.86,27.86,27.78,27.78,31200.0,19.2443,19.2443,19.1891,19.1891,31200.0
2007-09-18 09:50:00,27.78,27.83,27.71,27.82,54800.0,19.1891,19.2236,19.1407,19.2167,54800.0
2007-09-18 09:55:00,27.81,27.83,27.75,27.79,48000.0,19.2098,19.2236,19.1683,19.196,48000.0
2007-09-18 10:00:00,27.81,27.84,27.8,27.8,32800.0,19.2098,19.2305,19.2029,19.2029,32800.0
2007-09-18 10:05:00,27.8,27.81,27.69,27.71,46000.0,19.2029,19.2098,19.1269,19.1407,46000.0
2007-09-18 10:10:00,27.71,27.78,27.68,27.75,84000.0,19.1407,19.1891,19.12,19.1683,84000.0
2007-09-18 10:15:00,27.75,27.75,27.72,27.72,27600.0,19.1683,19.1683,19.1476,19.1476,27600.0
2007-09-18 10:20:00,27.73,27.77,27.72,27.75,38800.0,19.1545,19.1821,19.1476,19.1683,38800.0
2007-09-18 10:25:00,27.75,27.77,27.71,27.77,34800.0,19.1683,19.1821,19.1407,19.1821,34800.0
2007-09-18 10:30:00,27.76,27.79,27.71,27.73,37200.0,19.1752,19.196,19.1407,19.1545,37200.0
2007-09-18 10:35:00,27.74,27.78,27.74,27.74,43200.0,19.1614,19.1891,19.1614,19.1614,43200.0
2007-09-18 10:40:00,27.74,27.75,27.72,27.72,25200.0,19.1614,19.1683,19.1476,19.1476,25200.0
2007-09-18 10:45:00,27.72,27.72,27.7,27.7,18400.0,19.1476,19.1476,19.1338,19.1338,18400.0
2007-09-18 10:50:00,27.7,27.7,27.66,27.68,59200.0,19.1338,19.1338,19.1062,19.12,59200.0
2007-09-18 10:55:00,27.68,27.79,27.68,27.75,60400.0,19.12,19.196,19.12,19.1683,60400.0
2007-09-18 11:00:00,27.74,27.82,27.71,27.81,94000.0,19.1614,19.2167,19.1407,19.2098,94000.0
2007-09-18 11:05:00,27.81,27.82,27.75,27.76,56800.0,19.2098,19.2167,19.1683,19.1752,56800.0
2007-09-18 11:10:00,27.76,27.8,27.75,27.8,44800.0,19.1752,19.2029,19.1683,19.2029,44800.0
2007-09-18 11:15:00,27.8,27.8,27.75,27.77,42800.0,19.2029,19.2029,19.1683,19.1821,42800.0
2007-09-18 11:20:00,27.78,27.82,27.78,27.82,38000.0,19.1891,19.2167,19.1891,19.2167,38000.0
2007-09-18 11:25:00,27.82,27.94,27.82,27.94,84000.0,19.2167,19.2996,19.2167,19.2996,84000.0
2007-09-18 11:30:00,27.94,28.06,27.93,28.03,66800.0,19.2996,19.3825,19.2927,19.3617,66800.0
2007-09-18 11:35:00,28.03,28.03,27.98,28.0,60000.0,19.3617,19.3617,19.3272,19.341,60000.0
2007-09-18 11:40:00,28.0,28.11,27.97,28.1,164000.0,19.341,19.417,19.3203,19.4101,164000.0
2007-09-18 11:45:00,28.1,28.18,28.1,28.18,100800.0,19.4101,19.4654,19.4101,19.4654,100800.0
2007-09-18 11:50:00,28.18,28.23,28.15,28.18,90400.0,19.4654,19.4999,19.4446,19.4654,90400.0
2007-09-18 11:55:00,28.18,28.18,28.14,28.14,27200.0,19.4654,19.4654,19.4377,19.4377,27200.0
2007-09-18 12:00:00,28.14,28.14,28.04,28.05,89600.0,19.4377,19.4377,19.3687,19.3756,89600.0
2007-09-18 12:05:00,28.04,28.05,27.95,27.96,96400.0,19.3687,19.3756,19.3065,19.3134,96400.0
2007-09-18 12:10:00,27.95,27.97,27.9,27.95,62000.0,19.3065,19.3203,19.2719,19.3065,62000.0
2007-09-18 12:15:00,27.95,27.95,27.86,27.86,39600.0,19.3065,19.3065,19.2443,19.2443,39600.0
2007-09-18 12:20:00,27.86,27.86,27.79,27.79,42400.0,19.2443,19.2443,19.196,19.196,42400.0
2007-09-18 12:25:00,27.81,27.83,27.79,27.82,49600.0,19.2098,19.2236,19.196,19.2167,49600.0
2007-09-18 12:30:00,27.82,27.84,27.81,27.84,37600.0,19.2167,19.2305,19.2098,19.2305,37600.0
2007-09-18 12:35:00,27.84,27.87,27.84,27.84,49600.0,19.2305,19.2512,19.2305,19.2305,49600.0
2007-09-18 12:40:00,27.84,27.86,27.84,27.85,58400.0,19.2305,19.2443,19.2305,19.2374,58400.0
2007-09-18 12:45:00,27.85,27.86,27.84,27.85,50000.0,19.2374,19.2443,19.2305,19.2374,50000.0
2007-09-18 12:50:00,27.85,27.85,27.84,27.85,36800.0,19.2374,19.2374,19.2305,19.2374,36800.0
2007-09-18 12:55:00,27.84,27.87,27.84,27.86,56000.0,19.2305,19.2512,19.2305,19.2443,56000.0
2007-09-18 13:00:00,27.86,27.92,27.86,27.88,40400.0,19.2443,19.2858,19.2443,19.2581,40400.0
2007-09-18 13:05:00,27.88,27.9,27.85,27.86,49600.0,19.2581,19.2719,19.2374,19.2443,49600.0
2007-09-18 13:10:00,27.86,27.87,27.85,27.85,21600.0,19.2443,19.2512,19.2374,19.2374,21600.0
2007-09-18 13:15:00,27.85,27.89,27.85,27.86,51200.0,19.2374,19.265,19.2374,19.2443,51200.0
2007-09-18 13:20:00,27.85,27.86,27.82,27.83,36400.0,19.2374,19.2443,19.2167,19.2236,36400.0
2007-09-18 13:25:00,27.83,27.84,27.82,27.83,53600.0,19.2236,19.2305,19.2167,19.2236,53600.0
2007-09-18 13:30:00,27.83,27.85,27.83,27.84,26000.0,19.2236,19.2374,19.2236,19.2305,26000.0
2007-09-18 13:35:00,27.84,27.85,27.83,27.84,27600.0,19.2305,19.2374,19.2236,19.2305,27600.0
2007-09-18 13:40:00,27.84,27.86,27.84,27.85,35200.0,19.2305,19.2443,19.2305,19.2374,35200.0
2007-09-18 13:45:00,27.84,27.86,27.83,27.83,34000.0,19.2305,19.2443,19.2236,19.2236,34000.0
2007-09-18 13:50:00,27.83,27.85,27.83,27.85,53600.0,19.2236,19.2374,19.2236,19.2374,53600.0
2007-09-18 13:55:00,27.85,27.9,27.85,27.89,89600.0,19.2374,19.2719,19.2374,19.265,89600.0
2007-09-18 14:00:00,27.88,27.93,27.88,27.9,98000.0,19.2581,19.2927,19.2581,19.2719,98000.0
2007-09-18 14:05:00,27.91,27.96,27.89,27.9,67600.0,19.2789,19.3134,19.265,19.2719,67600.0
2007-09-18 14:10:00,27.9,27.9,27.79,27.86,66000.0,19.2719,19.2719,19.196,19.2443,66000.0
2007-09-18 14:15:00,27.85,28.38,27.85,28.29,341600.0,19.2374,19.6035,19.2374,19.5413,341600.0
2007-09-18 14:20:00,28.28,28.38,28.18,28.26,296000.0,19.5344,19.6035,19.4654,19.5206,296000.0
2007-09-18 14:25:00,28.28,28.36,28.17,28.35,392000.0,19.5344,19.5897,19.4584,19.5828,392000.0
2007-09-18 14:30:00,28.35,28.64,28.23,28.64,409600.0,19.5828,19.7831,19.4999,19.7831,409600.0
2007-09-18 14:35:00,28.62,28.7,28.58,28.7,234800.0,19.7693,19.8245,19.7417,19.8245,234800.0
2007-09-18 14:40:00,28.71,28.73,28.62,28.7,240800.0,19.8315,19.8453,19.7693,19.8245,240800.0
2007-09-18 14:45:00,28.68,28.73,28.62,28.68,318000.0,19.8107,19.8453,19.7693,19.8107,318000.0
2007-09-18 14:50:00,28.68,28.71,28.56,28.58,196400.0,19.8107,19.8315,19.7278,19.7417,196400.0
2007-09-18 14:55:00,28.58,28.62,28.52,28.57,222400.0,19.7417,19.7693,19.7002,19.7347,222400.0
2007-09-18 15:00:00,28.57,28.58,28.46,28.49,226400.0,19.7347,19.7417,19.6588,19.6795,226400.0
2007-09-18 15:05:00,28.5,28.69,28.5,28.69,331200.0,19.6864,19.8176,19.6864,19.8176,331200.0
2007-09-18 15:10:00,28.69,28.75,28.66,28.75,501600.0,19.8176,19.8591,19.7969,19.8591,501600.0
2007-09-18 15:15:00,28.73,28.79,28.71,28.73,302800.0,19.8453,19.8867,19.8315,19.8453,302800.0
2007-09-18 15:20:00,28.74,28.76,28.68,28.76,159600.0,19.8522,19.866,19.8107,19.866,159600.0
2007-09-18 15:25:00,28.74,28.87,28.73,28.84,337200.0,19.8522,19.942,19.8453,19.9213,337200.0
2007-09-18 15:30:00,28.84,28.86,28.78,28.81,242000.0,19.9213,19.9351,19.8798,19.9005,242000.0
2007-09-18 15:35:00,28.81,28.98,28.81,28.93,338400.0,19.9005,20.018,19.9005,19.9834,338400.0
2007-09-18 15:40:00,28.93,29.03,28.92,28.99,403200.0,19.9834,20.0525,19.9765,20.0249,403200.0
2007-09-18 15:45:00,28.98,28.99,28.92,28.97,292800.0,20.018,20.0249,19.9765,20.011,292800.0
2007-09-18 15:50:00,28.97,29.0,28.86,28.91,400000.0,20.011,20.0318,19.9351,19.9696,400000.0
2007-09-18 15:55:00,28.9,29.09,28.87,29.05,634000.0,19.9627,20.0939,19.942,20.0663,634000.0
2007-09-19 09:30:00,29.33,29.33,29.14,29.15,209600.0,20.2597,20.2597,20.1285,20.1354,209600.0
2007-09-19 09:35:00,29.17,29.2,28.97,29.03,136800.0,20.1492,20.1699,20.011,20.0525,136800.0
2007-09-19 09:40:00,29.06,29.19,29.05,29.07,108800.0,20.0732,20.163,20.0663,20.0801,108800.0
2007-09-19 09:45:00,29.07,29.1,28.81,28.88,128000.0,20.0801,20.1008,19.9005,19.9489,128000.0
2007-09-19 09:50:00,28.88,28.9,28.81,28.84,98800.0,19.9489,19.9627,19.9005,19.9213,98800.0
2007-09-19 09:55:00,28.84,28.84,28.81,28.82,68400.0,19.9213,19.9213,19.9005,19.9074,68400.0
2007-09-19 10:00:00,28.83,28.86,28.81,28.81,81600.0,19.9143,19.9351,19.9005,19.9005,81600.0
2007-09-19 10:05:00,28.81,28.82,28.79,28.81,70800.0,19.9005,19.9074,19.8867,19.9005,70800.0
2007-09-19 10:10:00,28.82,28.93,28.82,28.92,60000.0,19.9074,19.9834,19.9074,19.9765,60000.0
2007-09-19 10:15:00,28.92,28.92,28.85,28.87,59600.0,19.9765,19.9765,19.9282,19.942,59600.0
2007-09-19 10:20:00,28.88,28.96,28.87,28.94,172400.0,19.9489,20.0041,19.942,19.9903,172400.0
2007-09-19 10:25:00,28.93,28.98,28.93,28.98,63600.0,19.9834,20.018,19.9834,20.018,63600.0
2007-09-19 10:30:00,28.97,29.01,28.96,28.98,120400.0,20.011,20.0387,20.0041,20.018,120400.0
2007-09-19 10:35:00,28.98,28.98,28.85,28.85,129600.0,20.018,20.018,19.9282,19.9282,129600.0
2007-09-19 10:40:00,28.85,28.86,28.77,28.81,96800.0,19.9282,19.9351,19.8729,19.9005,96800.0
2007-09-19 10:45:00,28.79,28.81,28.71,28.74,86000.0,19.8867,19.9005,19.8315,19.8522,86000.0
2007-09-19 10:50:00,28.74,28.9,28.73,28.9,84800.0,19.8522,19.9627,19.8453,19.9627,84800.0
2007-09-19 10:55:00,28.9,28.93,28.88,28.88,40800.0,19.9627,19.9834,19.9489,19.9489,40800.0
2007-09-19 11:00:00,28.89,28.89,28.86,28.86,42000.0,19.9558,19.9558,19.9351,19.9351,42000.0
2007-09-19 11:05:00,28.86,28.87,28.85,28.86,49600.0,19.9351,19.942,19.9282,19.9351,49600.0
2007-09-19 11:10:00,28.85,28.86,28.81,28.81,62400.0,19.9282,19.9351,19.9005,19.9005,62400.0
2007-09-19 11:15:00,28.82,28.87,28.81,28.85,88800.0,19.9074,19.942,19.9005,19.9282,88800.0
2007-09-19 11:20:00,28.86,28.9,28.84,28.89,60800.0,19.9351,19.9627,19.9213,19.9558,60800.0
2007-09-19 11:25:00,28.89,28.91,28.85,28.86,53600.0,19.9558,19.9696,19.9282,19.9351,53600.0
2007-09-19 11:30:00,28.85,28.87,28.82,28.83,56000.0,19.9282,19.942,19.9074,19.9143,56000.0
2007-09-19 11:35:00,28.83,28.84,28.68,28.7,170400.0,19.9143,19.9213,19.8107,19.8245,170400.0
2007-09-19 11:40:00,28.7,28.71,28.62,28.64,114400.0,19.8245,19.8315,19.7693,19.7831,114400.0
2007-09-19 11:45:00,28.63,28.65,28.61,28.62,84400.0,19.7762,19.79,19.7624,19.7693,84400.0
2007-09-19 11:50:00,28.62,28.62,28.57,28.6,68000.0,19.7693,19.7693,19.7347,19.7555,68000.0
2007-09-19 11:55:00,28.6,28.7,28.6,28.7,67200.0,19.7555,19.8245,19.7555,19.8245,67200.0
2007-09-19 12:00:00,28.69,28.7,28.68,28.68,27200.0,19.8176,19.8245,19.8107,19.8107,27200.0
2007-09-19 12:05:00,28.68,28.78,28.68,28.76,62800.0,19.8107,19.8798,19.8107,19.866,62800.0
2007-09-19 12:10:00,28.77,28.82,28.75,28.76,67200.0,19.8729,19.9074,19.8591,19.866,67200.0
2007-09-19 12:15:00,28.76,28.78,28.75,28.75,33200.0,19.866,19.8798,19.8591,19.8591,33200.0
2007-09-19 12:20:00,28.75,28.76,28.73,28.75,30800.0,19.8591,19.866,19.8453,19.8591,30800.0
2007-09-19 12:25:00,28.74,28.76,28.72,28.72,58800.0,19.8522,19.866,19.8384,19.8384,58800.0
2007-09-19 12:30:00,28.74,28.74,28.68,28.69,59200.0,19.8522,19.8522,19.8107,19.8176,59200.0
2007-09-19 12:35:00,28.69,28.7,28.66,28.68,109600.0,19.8176,19.8245,19.7969,19.8107,109600.0
2007-09-19 12:40:00,28.68,28.71,28.67,28.7,50000.0,19.8107,19.8315,19.8038,19.8245,50000.0
2007-09-19 12:45:00,28.7,28.72,28.69,28.72,60800.0,19.8245,19.8384,19.8176,19.8384,60800.0
2007-09-19 12:50:00,28.72,28.72,28.69,28.7,80800.0,19.8384,19.8384,19.8176,19.8245,80800.0
2007-09-19 12:55:00,28.7,28.75,28.7,28.71,92400.0,19.8245,19.8591,19.8245,19.8315,92400.0
2007-09-19 13:00:00,28.72,28.74,28.62,28.64,99600.0,19.8384,19.8522,19.7693,19.7831,99600.0
2007-09-19 13:05:00,28.63,28.65,28.6,28.63,129200.0,19.7762,19.79,19.7555,19.7762,129200.0
2007-09-19 13:10:00,28.65,28.66,28.63,28.63,64400.0,19.79,19.7969,19.7762,19.7762,64400.0
2007-09-19 13:15:00,28.63,28.67,28.62,28.65,137600.0,19.7762,19.8038,19.7693,19.79,137600.0
2007-09-19 13:20:00,28.66,28.66,28.61,28.62,55200.0,19.7969,19.7969,19.7624,19.7693,55200.0
2007-09-19 13:25:00,28.61,28.63,28.6,28.61,40000.0,19.7624,19.7762,19.7555,19.7624,40000.0
2007-09-19 13:30:00,28.61,28.63,28.59,28.63,62400.0,19.7624,19.7762,19.7486,19.7762,62400.0
2007-09-19 13:35:00,28.64,28.7,28.64,28.69,94000.0,19.7831,19.8245,19.7831,19.8176,94000.0
2007-09-19 13:40:00,28.69,28.77,28.65,28.75,118400.0,19.8176,19.8729,19.79,19.8591,118400.0
2007-09-19 13:45:00,28.75,28.85,28.74,28.85,218800.0,19.8591,19.9282,19.8522,19.9282,218800.0
2007-09-19 13:50:00,28.84,28.85,28.83,28.83,68800.0,19.9213,19.9282,19.9143,19.9143,68800.0
2007-09-19 13:55:00,28.83,28.85,28.7,28.8,518400.0,19.9143,19.9282,19.8245,19.8936,518400.0
2007-09-19 14:00:00,28.8,28.8,28.67,28.68,50800.0,19.8936,19.8936,19.8038,19.8107,50800.0
2007-09-19 14:05:00,28.68,28.74,28.61,28.62,113200.0,19.8107,19.8522,19.7624,19.7693,113200.0
2007-09-19 14:10:00,28.63,28.63,28.55,28.58,123200.0,19.7762,19.7762,19.7209,19.7417,123200.0
2007-09-19 14:15:00,28.56,28.57,28.48,28.54,150000.0,19.7278,19.7347,19.6726,19.714,150000.0
2007-09-19 14:20:00,28.54,28.57,28.54,28.56,68000.0,19.714,19.7347,19.714,19.7278,68000.0
2007-09-19 14:25:00,28.54,28.63,28.54,28.63,92000.0,19.714,19.7762,19.714,19.7762,92000.0
2007-09-19 14:30:00,28.63,28.67,28.6,28.64,182400.0,19.7762,19.8038,19.7555,19.7831,182400.0
2007-09-19 14:35:00,28.65,28.66,28.59,28.64,160400.0,19.79,19.7969,19.7486,19.7831,160400.0
2007-09-19 14:40:00,28.64,28.68,28.62,28.63,75200.0,19.7831,19.8107,19.7693,19.7762,75200.0
2007-09-19 14:45:00,28.63,28.65,28.56,28.56,106800.0,19.7762,19.79,19.7278,19.7278,106800.0
2007-09-19 14:50:00,28.57,28.66,28.56,28.66,194800.0,19.7347,19.7969,19.7278,19.7969,194800.0
2007-09-19 14:55:00,28.66,28.67,28.61,28.62,95200.0,19.7969,19.8038,19.7624,19.7693,95200.0
2007-09-19 15:00:00,28.61,28.66,28.6,28.66,78800.0,19.7624,19.7969,19.7555,19.7969,78800.0
2007-09-19 15:05:00,28.65,28.7,28.63,28.67,126800.0,19.79,19.8245,19.7762,19.8038,126800.0
2007-09-19 15:10:00,28.67,28.75,28.66,28.75,94800.0,19.8038,19.8591,19.7969,19.8591,94800.0
2007-09-19 15:15:00,28.75,28.79,28.73,28.73,94400.0,19.8591,19.8867,19.8453,19.8453,94400.0
2007-09-19 15:20:00,28.73,28.75,28.72,28.73,67600.0,19.8453,19.8591,19.8384,19.8453,67600.0
2007-09-19 15:25:00,28.73,28.77,28.71,28.73,117200.0,19.8453,19.8729,19.8315,19.8453,117200.0
2007-09-19 15:30:00,28.72,28.74,28.68,28.74,107200.0,19.8384,19.8522,19.8107,19.8522,107200.0
2007-09-19 15:35:00,28.74,28.75,28.69,28.7,112000.0,19.8522,19.8591,19.8176,19.8245,112000.0
2007-09-19 15:40:00,28.7,28.75,28.7,28.75,119600.0,19.8245,19.8591,19.8245,19.8591,119600.0
2007-09-19 15:45:00,28.74,28.74,28.63,28.64,135600.0,19.8522,19.8522,19.7762,19.7831,135600.0
2007-09-19 15:50:00,28.64,28.67,28.62,28.62,233200.0,19.7831,19.8038,19.7693,19.7693,233200.0
2007-09-19 15:55:00,28.62,28.7,28.6,28.7,257200.0,19.7693,19.8245,19.7555,19.8245,257200.0
2007-09-20 09:30:00,28.64,28.64,28.13,28.19,238800.0,19.7831,19.7831,19.4308,19.4723,238800.0
2007-09-20 09:35:00,28.17,28.23,28.13,28.18,178400.0,19.4584,19.4999,19.4308,19.4654,178400.0
2007-09-20 09:40:00,28.18,28.18,28.03,28.07,173600.0,19.4654,19.4654,19.3617,19.3894,173600.0
2007-09-20 09:45:00,28.05,28.13,28.03,28.04,131200.0,19.3756,19.4308,19.3617,19.3687,131200.0
2007-09-20 09:50:00,28.04,28.07,28.0,28.05,152000.0,19.3687,19.3894,19.341,19.3756,152000.0
2007-09-20 09:55:00,28.06,28.24,28.03,28.24,163200.0,19.3825,19.5068,19.3617,19.5068,163200.0
2007-09-20 10:00:00,28.22,28.25,28.16,28.24,126800.0,19.493,19.5137,19.4515,19.5068,126800.0
2007-09-20 10:05:00,28.22,28.36,28.21,28.31,234800.0,19.493,19.5897,19.4861,19.5552,234800.0
2007-09-20 10:10:00,28.31,28.5,28.31,28.5,185200.0,19.5552,19.6864,19.5552,19.6864,185200.0
2007-09-20 10:15:00,28.5,28.51,28.45,28.48,134400.0,19.6864,19.6933,19.6519,19.6726,134400.0
2007-09-20 10:20:00,28.47,28.64,28.47,28.63,131200.0,19.6657,19.7831,19.6657,19.7762,131200.0
2007-09-20 10:25:00,28.63,28.68,28.52,28.53,194800.0,19.7762,19.8107,19.7002,19.7071,194800.0
2007-09-20 10:30:00,28.51,28.54,28.41,28.43,122000.0,19.6933,19.714,19.6242,19.638,122000.0
2007-09-20 10:35:00,28.44,28.47,28.38,28.4,100400.0,19.645,19.6657,19.6035,19.6173,100400.0
2007-09-20 10:40:00,28.39,28.44,28.38,28.42,94800.0,19.6104,19.645,19.6035,19.6311,94800.0
2007-09-20 10:45:00,28.42,28.47,28.39,28.44,94400.0,19.6311,19.6657,19.6104,19.645,94400.0
2007-09-20 10:50:00,28.45,28.48,28.34,28.38,186000.0,19.6519,19.6726,19.5759,19.6035,186000.0
2007-09-20 10:55:00,28.37,28.37,28.27,28.28,80000.0,19.5966,19.5966,19.5275,19.5344,80000.0
2007-09-20 11:00:00,28.28,28.31,28.25,28.26,97600.0,19.5344,19.5552,19.5137,19.5206,97600.0
2007-09-20 11:05:00,28.25,28.26,28.13,28.14,164400.0,19.5137,19.5206,19.4308,19.4377,164400.0
2007-09-20 11:10:00,28.14,28.26,28.12,28.18,113600.0,19.4377,19.5206,19.4239,19.4654,113600.0
2007-09-20 11:15:00,28.18,28.23,28.18,28.21,78000.0,19.4654,19.4999,19.4654,19.4861,78000.0
2007-09-20 11:20:00,28.21,28.28,28.2,28.24,80800.0,19.4861,19.5344,19.4792,19.5068,80800.0
2007-09-20 11:25:00,28.24,28.3,28.24,28.3,239600.0,19.5068,19.5482,19.5068,19.5482,239600.0
2007-09-20 11:30:00,28.3,28.38,28.3,28.31,93200.0,19.5482,19.6035,19.5482,19.5552,93200.0
2007-09-20 11:35:00,28.31,28.31,28.28,28.28,114800.0,19.5552,19.5552,19.5344,19.5344,114800.0
2007-09-20 11:40:00,28.28,28.29,28.26,28.28,63600.0,19.5344,19.5413,19.5206,19.5344,63600.0
2007-09-20 11:45:00,28.28,28.29,28.22,28.24,78000.0,19.5344,19.5413,19.493,19.5068,78000.0
2007-09-20 11:50:00,28.24,28.3,28.24,28.3,84400.0,19.5068,19.5482,19.5068,19.5482,84400.0
2007-09-20 11:55:00,28.29,28.35,28.29,28.33,142000.0,19.5413,19.5828,19.5413,19.569,142000.0
2007-09-20 12:00:00,28.34,28.43,28.29,28.4,147200.0,19.5759,19.638,19.5413,19.6173,147200.0
2007-09-20 12:05:00,28.39,28.41,28.35,28.38,57200.0,19.6104,19.6242,19.5828,19.6035,57200.0
2007-09-20 12:10:00,28.4,28.4,28.37,28.38,42000.0,19.6173,19.6173,19.5966,19.6035,42000.0
2007-09-20 12:15:00,28.39,28.41,28.36,28.41,32000.0,19.6104,19.6242,19.5897,19.6242,32000.0
2007-09-20 12:20:00,28.39,28.4,28.36,28.39,47600.0,19.6104,19.6173,19.5897,19.6104,47600.0
2007-09-20 12:25:00,28.39,28.39,28.33,28.34,56400.0,19.6104,19.6104,19.569,19.5759,56400.0
2007-09-20 12:30:00,28.35,28.35,28.3,28.3,91200.0,19.5828,19.5828,19.5482,19.5482,91200.0
2007-09-20 12:35:00,28.31,28.33,28.29,28.31,59600.0,19.5552,19.569,19.5413,19.5552,59600.0
2007-09-20 12:40:00,28.31,28.35,28.3,28.3,69200.0,19.5552,19.5828,19.5482,19.5482,69200.0
2007-09-20 12:45:00,28.3,28.39,28.3,28.36,128000.0,19.5482,19.6104,19.5482,19.5897,128000.0
2007-09-20 12:50:00,28.36,28.38,28.33,28.36,30400.0,19.5897,19.6035,19.569,19.5897,30400.0
2007-09-20 12:55:00,28.37,28.38,28.33,28.35,25600.0,19.5966,19.6035,19.569,19.5828,25600.0
2007-09-20 13:00:00,28.36,28.36,28.3,28.31,52800.0,19.5897,19.5897,19.5482,19.5552,52800.0
2007-09-20 13:05:00,28.32,28.34,28.26,28.27,55200.0,19.5621,19.5759,19.5206,19.5275,55200.0
2007-09-20 13:10:00,28.27,28.3,28.26,28.28,47200.0,19.5275,19.5482,19.5206,19.5344,47200.0
2007-09-20 13:15:00,28.28,28.29,28.26,28.28,27600.0,19.5344,19.5413,19.5206,19.5344,27600.0
2007-09-20 13:20:00,28.28,28.29,28.24,28.26,42000.0,19.5344,19.5413,19.5068,19.5206,42000.0
2007-09-20 13:25:00,28.25,28.26,28.21,28.23,49600.0,19.5137,19.5206,19.4861,19.4999,49600.0
2007-09-20 13:30:00,28.23,28.29,28.23,28.28,27600.0,19.4999,19.5413,19.4999,19.5344,27600.0
2007-09-20 13:35:00,28.27,28.3,28.23,28.3,69200.0,19.5275,19.5482,19.4999,19.5482,69200.0
2007-09-20 13:40:00,28.3,28.3,28.23,28.25,66000.0,19.5482,19.5482,19.4999,19.5137,66000.0
2007-09-20 13:45:00,28.25,28.29,28.24,28.25,87200.0,19.5137,19.5413,19.5068,19.5137,87200.0
2007-09-20 13:50:00,28.25,28.28,28.25,28.28,51200.0,19.5137,19.5344,19.5137,19.5344,51200.0
2007-09-20 13:55:00,28.27,28.32,28.25,28.31,65200.0,19.5275,19.5621,19.5137,19.5552,65200.0
2007-09-20 14:00:00,28.31,28.32,28.25,28.25,90400.0,19.5552,19.5621,19.5137,19.5137,90400.0
2007-09-20 14:05:00,28.24,28.25,28.22,28.22,77600.0,19.5068,19.5137,19.493,19.493,77600.0
2007-09-20 14:10:00,28.23,28.28,28.21,28.23,52400.0,19.4999,19.5344,19.4861,19.4999,52400.0
2007-09-20 14:15:00,28.24,28.25,28.2,28.23,54800.0,19.5068,19.5137,19.4792,19.4999,54800.0
2007-09-20 14:20:00,28.23,28.23,28.14,28.16,66800.0,19.4999,19.4999,19.4377,19.4515,66800.0
2007-09-20 14:25:00,28.16,28.16,28.1,28.14,84000.0,19.4515,19.4515,19.4101,19.4377,84000.0
2007-09-20 14:30:00,28.14,28.15,28.11,28.11,65600.0,19.4377,19.4446,19.417,19.417,65600.0
2007-09-20 14:35:00,28.11,28.11,28.04,28.08,146800.0,19.417,19.417,19.3687,19.3963,146800.0
2007-09-20 14:40:00,28.07,28.14,28.07,28.11,130400.0,19.3894,19.4377,19.3894,19.417,130400.0
2007-09-20 14:45:00,28.11,28.11,28.0,28.02,118000.0,19.417,19.417,19.341,19.3548,118000.0
2007-09-20 14:50:00,28.0,28.05,28.0,28.02,74000.0,19.341,19.3756,19.341,19.3548,74000.0
2007-09-20 14:55:00,28.02,28.04,28.0,28.0,108000.0,19.3548,19.3687,19.341,19.341,108000.0
2007-09-20 15:00:00,28.0,28.01,27.91,27.94,148000.0,19.341,19.3479,19.2789,19.2996,148000.0
2007-09-20 15:05:00,27.94,27.98,27.91,27.97,183200.0,19.2996,19.3272,19.2789,19.3203,183200.0
2007-09-20 15:10:00,27.97,28.07,27.97,28.04,120400.0,19.3203,19.3894,19.3203,19.3687,120400.0
2007-09-20 15:15:00,28.05,28.1,28.01,28.05,129200.0,19.3756,19.4101,19.3479,19.3756,129200.0
2007-09-20 15:20:00,28.05,28.06,27.96,27.98,172800.0,19.3756,19.3825,19.3134,19.3272,172800.0
2007-09-20 15:25:00,27.97,28.02,27.96,27.98,148000.0,19.3203,19.3548,19.3134,19.3272,148000.0
2007-09-20 15:30:00,27.98,28.0,27.97,28.0,146000.0,19.3272,19.341,19.3203,19.341,146000.0
2007-09-20 15:35:00,28.0,28.1,28.0,28.09,180400.0,19.341,19.4101,19.341,19.4032,180400.0
2007-09-20 15:40:00,28.09,28.18,28.08,28.18,234400.0,19.4032,19.4654,19.3963,19.4654,234400.0
2007-09-20 15:45:00,28.18,28.18,28.11,28.12,220400.0,19.4654,19.4654,19.417,19.4239,220400.0
2007-09-20 15:50:00,28.12,28.16,28.12,28.13,289200.0,19.4239,19.4515,19.4239,19.4308,289200.0
2007-09-20 15:55:00,28.13,28.14,28.02,28.05,296800.0,19.4308,19.4377,19.3548,19.3756,296800.0
2007-09-21 09:30:00,28.25,28.3,28.15,28.22,1875200.0,19.5137,19.5482,19.4446,19.493,1875200.0
2007-09-21 09:35:00,28.22,28.33,28.15,28.33,227200.0,19.493,19.569,19.4446,19.569,227200.0
2007-09-21 09:40:00,28.29,28.38,28.29,28.38,159600.0,19.5413,19.6035,19.5413,19.6035,159600.0
2007-09-21 09:45:00,28.37,28.41,28.34,28.36,102400.0,19.5966,19.6242,19.5759,19.5897,102400.0
2007-09-21 09:50:00,28.36,28.38,28.25,28.25,198800.0,19.5897,19.6035,19.5137,19.5137,198800.0
2007-09-21 09:55:00,28.27,28.29,28.21,28.23,136400.0,19.5275,19.5413,19.4861,19.4999,136400.0
2007-09-21 10:00:00,28.23,28.28,28.23,28.26,119600.0,19.4999,19.5344,19.4999,19.5206,119600.0
2007-09-21 10:05:00,28.26,28.28,28.23,28.25,182800.0,19.5206,19.5344,19.4999,19.5137,182800.0
2007-09-21 10:10:00,28.26,28.29,28.24,28.24,114000.0,19.5206,19.5413,19.5068,19.5068,114000.0
2007-09-21 10:15:00,28.24,28.27,28.19,28.2,131600.0,19.5068,19.5275,19.4723,19.4792,131600.0
2007-09-21 10:20:00,28.2,28.23,28.17,28.21,174800.0,19.4792,19.4999,19.4584,19.4861,174800.0
2007-09-21 10:25:00,28.21,28.23,28.13,28.13,112000.0,19.4861,19.4999,19.4308,19.4308,112000.0
2007-09-21 10:30:00,28.13,28.13,28.09,28.11,120000.0,19.4308,19.4308,19.4032,19.417,120000.0
2007-09-21 10:35:00,28.11,28.11,28.03,28.05,98000.0,19.417,19.417,19.3617,19.3756,98000.0
2007-09-21 10:40:00,28.05,28.09,28.04,28.09,72000.0,19.3756,19.4032,19.3687,19.4032,72000.0
2007-09-21 10:45:00,28.1,28.13,28.08,28.08,61600.0,19.4101,19.4308,19.3963,19.3963,61600.0
2007-09-21 10:50:00,28.09,28.1,28.08,28.08,46000.0,19.4032,19.4101,19.3963,19.3963,46000.0
2007-09-21 10:55:00,28.09,28.11,28.07,28.1,44400.0,19.4032,19.417,19.3894,19.4101,44400.0
2007-09-21 11:00:00,28.09,28.18,28.09,28.18,140800.0,19.4032,19.4654,19.4032,19.4654,140800.0
2007-09-21 11:05:00,28.18,28.24,28.18,28.23,94400.0,19.4654,19.5068,19.4654,19.4999,94400.0
2007-09-21 11:10:00,28.23,28.27,28.23,28.25,82400.0,19.4999,19.5275,19.4999,19.5137,82400.0
2007-09-21 11:15:00,28.25,28.27,28.23,28.27,107200.0,19.5137,19.5275,19.4999,19.5275,107200.0
2007-09-21 11:20:00,28.27,28.32,28.27,28.3,122800.0,19.5275,19.5621,19.5275,19.5482,122800.0
2007-09-21 11:25:00,28.3,28.35,28.3,28.32,133200.0,19.5482,19.5828,19.5482,19.5621,133200.0
2007-09-21 11:30:00,28.33,28.33,28.28,28.29,56000.0,19.569,19.569,19.5344,19.5413,56000.0
2007-09-21 11:35:00,28.29,28.3,28.28,28.3,44800.0,19.5413,19.5482,19.5344,19.5482,44800.0
2007-09-21 11:40:00,28.29,28.33,28.28,28.32,304000.0,19.5413,19.569,19.5344,19.5621,304000.0
2007-09-21 11:45:00,28.32,28.32,28.29,28.3,42800.0,19.5621,19.5621,19.5413,19.5482,42800.0
2007-09-21 11:50:00,28.3,28.32,28.3,28.3,60400.0,19.5482,19.5621,19.5482,19.5482,60400.0
2007-09-21 11:55:00,28.3,28.3,28.29,28.29,78800.0,19.5482,19.5482,19.5413,19.5413,78800.0
2007-09-21 12:00:00,28.29,28.31,28.29,28.29,50800.0,19.5413,19.5552,19.5413,19.5413,50800.0
2007-09-21 12:05:00,28.3,28.32,28.26,28.3,115600.0,19.5482,19.5621,19.5206,19.5482,115600.0
2007-09-21 12:10:00,28.3,28.34,28.3,28.33,59600.0,19.5482,19.5759,19.5482,19.569,59600.0
2007-09-21 12:15:00,28.32,28.34,28.32,28.32,54800.0,19.5621,19.5759,19.5621,19.5621,54800.0
2007-09-21 12:20:00,28.33,28.34,28.32,28.32,44400.0,19.569,19.5759,19.5621,19.5621,44400.0
2007-09-21 12:25:00,28.32,28.34,28.32,28.34,76400.0,19.5621,19.5759,19.5621,19.5759,76400.0
2007-09-21 12:30:00,28.34,28.34,28.3,28.3,123600.0,19.5759,19.5759,19.5482,19.5482,123600.0
2007-09-21 12:35:00,28.3,28.31,28.3,28.31,36800.0,19.5482,19.5552,19.5482,19.5552,36800.0
2007-09-21 12:40:00,28.31,28.32,28.29,28.29,47200.0,19.5552,19.5621,19.5413,19.5413,47200.0
2007-09-21 12:45:00,28.29,28.29,28.26,28.26,63600.0,19.5413,19.5413,19.5206,19.5206,63600.0
2007-09-21 12:50:00,28.26,28.26,28.21,28.22,38400.0,19.5206,19.5206,19.4861,19.493,38400.0
2007-09-21 12:55:00,28.22,28.22,28.18,28.2,85600.0,19.493,19.493,19.4654,19.4792,85600.0
2007-09-21 13:00:00,28.21,28.23,28.2,28.23,72000.0,19.4861,19.4999,19.4792,19.4999,72000.0
2007-09-21 13:05:00,28.23,28.24,28.22,28.23,81200.0,19.4999,19.5068,19.493,19.4999,81200.0
2007-09-21 13:10:00,28.23,28.23,28.22,28.22,62400.0,19.4999,19.4999,19.493,19.493,62400.0
2007-09-21 13:15:00,28.22,28.23,28.22,28.22,39200.0,19.493,19.4999,19.493,19.493,39200.0
2007-09-21 13:20:00,28.23,28.23,28.22,28.23,46800.0,19.4999,19.4999,19.493,19.4999,46800.0
2007-09-21 13:25:00,28.23,28.23,28.22,28.22,52000.0,19.4999,19.4999,19.493,19.493,52000.0
2007-09-21 13:30:00,28.22,28.23,28.21,28.22,64400.0,19.493,19.4999,19.4861,19.493,64400.0
2007-09-21 13:35:00,28.21,28.23,28.2,28.23,112400.0,19.4861,19.4999,19.4792,19.4999,112400.0
2007-09-21 13:40:00,28.23,28.23,28.21,28.22,30000.0,19.4999,19.4999,19.4861,19.493,30000.0
2007-09-21 13:45:00,28.22,28.23,28.2,28.2,35200.0,19.493,19.4999,19.4792,19.4792,35200.0
2007-09-21 13:50:00,28.2,28.22,28.19,28.21,44400.0,19.4792,19.493,19.4723,19.4861,44400.0
2007-09-21 13:55:00,28.2,28.21,28.02,28.2,85200.0,19.4792,19.4861,19.3548,19.4792,85200.0
2007-09-21 14:00:00,28.2,28.23,28.18,28.23,67600.0,19.4792,19.4999,19.4654,19.4999,67600.0
2007-09-21 14:05:00,28.22,28.22,28.2,28.2,38800.0,19.493,19.493,19.4792,19.4792,38800.0
2007-09-21 14:10:00,28.2,28.2,28.17,28.19,54800.0,19.4792,19.4792,19.4584,19.4723,54800.0
2007-09-21 14:15:00,28.19,28.22,28.19,28.21,94000.0,19.4723,19.493,19.4723,19.4861,94000.0
2007-09-21 14:20:00,28.21,28.23,28.2,28.21,54400.0,19.4861,19.4999,19.4792,19.4861,54400.0
2007-09-21 14:25:00,28.21,28.22,28.2,28.22,47600.0,19.4861,19.493,19.4792,19.493,47600.0
2007-09-21 14:30:00,28.22,28.23,28.21,28.21,93200.0,19.493,19.4999,19.4861,19.4861,93200.0
2007-09-21 14:35:00,28.21,28.21,28.18,28.19,41600.0,19.4861,19.4861,19.4654,19.4723,41600.0
2007-09-21 14:40:00,28.18,28.18,28.11,28.14,94000.0,19.4654,19.4654,19.417,19.4377,94000.0
2007-09-21 14:45:00,28.14,28.18,28.13,28.15,86000.0,19.4377,19.4654,19.4308,19.4446,86000.0
2007-09-21 14:50:00,28.15,28.18,28.14,28.16,102000.0,19.4446,19.4654,19.4377,19.4515,102000.0
2007-09-21 14:55:00,28.16,28.16,28.12,28.12,34400.0,19.4515,19.4515,19.4239,19.4239,34400.0
2007-09-21 15:00:00,28.12,28.17,28.12,28.17,117600.0,19.4239,19.4584,19.4239,19.4584,117600.0
2007-09-21 15:05:00,28.17,28.18,28.16,28.17,46400.0,19.4584,19.4654,19.4515,19.4584,46400.0
2007-09-21 15:10:00,28.17,28.19,28.15,28.18,116400.0,19.4584,19.4723,19.4446,19.4654,116400.0
2007-09-21 15:15:00,28.18,28.2,28.16,28.17,97200.0,19.4654,19.4792,19.4515,19.4584,97200.0
2007-09-21 15:20:00,28.17,28.19,28.16,28.18,98400.0,19.4584,19.4723,19.4515,19.4654,98400.0
2007-09-21 15:25:00,28.18,28.18,28.12,28.12,71200.0,19.4654,19.4654,19.4239,19.4239,71200.0
2007-09-21 15:30:00,28.11,28.13,28.1,28.11,100000.0,19.417,19.4308,19.4101,19.417,100000.0
2007-09-21 15:35:00,28.11,28.14,28.09,28.13,138400.0,19.417,19.4377,19.4032,19.4308,138400.0
2007-09-21 15:40:00,28.13,28.17,28.12,28.17,179600.0,19.4308,19.4584,19.4239,19.4584,179600.0
2007-09-21 15:45:00,28.17,28.18,28.14,28.17,181600.0,19.4584,19.4654,19.4377,19.4584,181600.0
2007-09-21 15:50:00,28.17,28.2,28.15,28.18,183600.0,19.4584,19.4792,19.4446,19.4654,183600.0
2007-09-21 15:55:00,28.18,28.21,28.18,28.18,152800.0,19.4654,19.4861,19.4654,19.4654,152800.0
2007-09-24 09:30:00,28.36,28.43,28.14,28.27,282400.0,19.5897,19.638,19.4377,19.5275,282400.0
2007-09-24 09:35:00,28.26,28.27,28.12,28.12,127600.0,19.5206,19.5275,19.4239,19.4239,127600.0
2007-09-24 09:40:00,28.12,28.17,28.07,28.13,75200.0,19.4239,19.4584,19.3894,19.4308,75200.0
2007-09-24 09:45:00,28.11,28.19,28.1,28.17,151600.0,19.417,19.4723,19.4101,19.4584,151600.0
2007-09-24 09:50:00,28.17,28.17,28.09,28.09,62000.0,19.4584,19.4584,19.4032,19.4032,62000.0
2007-09-24 09:55:00,28.11,28.14,28.03,28.04,42800.0,19.417,19.4377,19.3617,19.3687,42800.0
2007-09-24 10:00:00,28.03,28.12,28.0,28.12,52000.0,19.3617,19.4239,19.341,19.4239,52000.0
2007-09-24 10:05:00,28.11,28.13,28.08,28.11,68800.0,19.417,19.4308,19.3963,19.417,68800.0
2007-09-24 10:10:00,28.12,28.15,28.06,28.11,53600.0,19.4239,19.4446,19.3825,19.417,53600.0
2007-09-24 10:15:00,28.11,28.21,28.11,28.19,29600.0,19.417,19.4861,19.417,19.4723,29600.0
2007-09-24 10:20:00,28.2,28.29,28.2,28.27,103600.0,19.4792,19.5413,19.4792,19.5275,103600.0
2007-09-24 10:25:00,28.28,28.3,28.26,28.28,123600.0,19.5344,19.5482,19.5206,19.5344,123600.0
2007-09-24 10:30:00,28.29,28.3,28.19,28.24,70400.0,19.5413,19.5482,19.4723,19.5068,70400.0
2007-09-24 10:35:00,28.25,28.26,28.21,28.22,42800.0,19.5137,19.5206,19.4861,19.493,42800.0
2007-09-24 10:40:00,28.22,28.27,28.22,28.24,80000.0,19.493,19.5275,19.493,19.5068,80000.0
2007-09-24 10:45:00,28.24,28.27,28.22,28.24,36000.0,19.5068,19.5275,19.493,19.5068,36000.0
2007-09-24 10:50:00,28.23,28.25,28.23,28.23,38000.0,19.4999,19.5137,19.4999,19.4999,38000.0
2007-09-24 10:55:00,28.23,28.31,28.23,28.31,56400.0,19.4999,19.5552,19.4999,19.5552,56400.0
2007-09-24 11:00:00,28.3,28.3,28.23,28.25,41200.0,19.5482,19.5482,19.4999,19.5137,41200.0
2007-09-24 11:05:00,28.25,28.26,28.17,28.23,96000.0,19.5137,19.5206,19.4584,19.4999,96000.0
2007-09-24 11:10:00,28.24,28.25,28.23,28.24,52400.0,19.5068,19.5137,19.4999,19.5068,52400.0
2007-09-24 11:15:00,28.24,28.26,28.23,28.25,30000.0,19.5068,19.5206,19.4999,19.5137,30000.0
2007-09-24 11:20:00,28.26,28.31,28.25,28.29,80800.0,19.5206,19.5552,19.5137,19.5413,80800.0
2007-09-24 11:25:00,28.29,28.31,28.29,28.3,60800.0,19.5413,19.5552,19.5413,19.5482,60800.0
2007-09-24 11:30:00,28.31,28.31,28.28,28.28,28000.0,19.5552,19.5552,19.5344,19.5344,28000.0
2007-09-24 11:35:00,28.26,28.28,28.26,28.27,26400.0,19.5206,19.5344,19.5206,19.5275,26400.0
2007-09-24 11:40:00,28.27,28.28,28.25,28.27,27200.0,19.5275,19.5344,19.5137,19.5275,27200.0
2007-09-24 11:45:00,28.26,28.27,28.25,28.26,18800.0,19.5206,19.5275,19.5137,19.5206,18800.0
2007-09-24 11:50:00,28.25,28.32,28.25,28.31,118000.0,19.5137,19.5621,19.5137,19.5552,118000.0
2007-09-24 11:55:00,28.31,28.32,28.27,28.28,24400.0,19.5552,19.5621,19.5275,19.5344,24400.0
2007-09-24 12:00:00,28.29,28.31,28.29,28.3,107200.0,19.5413,19.5552,19.5413,19.5482,107200.0
2007-09-24 12:05:00,28.3,28.31,28.26,28.28,177200.0,19.5482,19.5552,19.5206,19.5344,177200.0
2007-09-24 12:10:00,28.29,28.33,28.26,28.27,239600.0,19.5413,19.569,19.5206,19.5275,239600.0
2007-09-24 12:15:00,28.26,28.27,28.19,28.22,49200.0,19.5206,19.5275,19.4723,19.493,49200.0
2007-09-24 12:20:00,28.22,28.22,28.19,28.21,23200.0,19.493,19.493,19.4723,19.4861,23200.0
2007-09-24 12:25:00,28.2,28.23,28.18,28.23,32000.0,19.4792,19.4999,19.4654,19.4999,32000.0
2007-09-24 12:30:00,28.23,28.24,28.14,28.18,40400.0,19.4999,19.5068,19.4377,19.4654,40400.0
2007-09-24 12:35:00,28.18,28.2,28.14,28.16,35600.0,19.4654,19.4792,19.4377,19.4515,35600.0
2007-09-24 12:40:00,28.15,28.16,28.13,28.14,22400.0,19.4446,19.4515,19.4308,19.4377,22400.0
2007-09-24 12:45:00,28.14,28.17,28.14,28.16,13600.0,19.4377,19.4584,19.4377,19.4515,13600.0
2007-09-24 12:50:00,28.16,28.16,28.08,28.08,31600.0,19.4515,19.4515,19.3963,19.3963,31600.0
2007-09-24 12:55:00,28.08,28.09,28.06,28.07,16400.0,19.3963,19.4032,19.3825,19.3894,16400.0
2007-09-24 13:00:00,28.07,28.07,28.06,28.07,68400.0,19.3894,19.3894,19.3825,19.3894,68400.0
2007-09-24 13:05:00,28.06,28.07,28.05,28.05,32000.0,19.3825,19.3894,19.3756,19.3756,32000.0
2007-09-24 13:10:00,28.05,28.06,27.98,28.01,73200.0,19.3756,19.3825,19.3272,19.3479,73200.0
2007-09-24 13:15:00,28.01,28.01,27.9,27.9,126000.0,19.3479,19.3479,19.2719,19.2719,126000.0
2007-09-24 13:20:00,27.89,27.9,27.71,27.76,202000.0,19.265,19.2719,19.1407,19.1752,202000.0
2007-09-24 13:25:00,27.75,27.77,27.75,27.75,72800.0,19.1683,19.1821,19.1683,19.1683,72800.0
2007-09-24 13:30:00,27.77,27.77,27.66,27.74,75200.0,19.1821,19.1821,19.1062,19.1614,75200.0
2007-09-24 13:35:00,27.73,27.74,27.72,27.74,120800.0,19.1545,19.1614,19.1476,19.1614,120800.0
2007-09-24 13:40:00,27.75,27.75,27.73,27.73,62800.0,19.1683,19.1683,19.1545,19.1545,62800.0
2007-09-24 13:45:00,27.74,27.75,27.68,27.68,89200.0,19.1614,19.1683,19.12,19.12,89200.0
2007-09-24 13:50:00,27.68,27.71,27.66,27.7,80800.0,19.12,19.1407,19.1062,19.1338,80800.0
2007-09-24 13:55:00,27.7,27.72,27.68,27.7,105600.0,19.1338,19.1476,19.12,19.1338,105600.0
2007-09-24 14:00:00,27.7,27.74,27.7,27.72,67600.0,19.1338,19.1614,19.1338,19.1476,67600.0
2007-09-24 14:05:00,27.72,27.82,27.71,27.82,49600.0,19.1476,19.2167,19.1407,19.2167,49600.0
2007-09-24 14:10:00,27.82,27.83,27.81,27.82,38400.0,19.2167,19.2236,19.2098,19.2167,38400.0
2007-09-24 14:15:00,27.82,27.87,27.81,27.86,54000.0,19.2167,19.2512,19.2098,19.2443,54000.0
2007-09-24 14:20:00,27.87,27.87,27.82,27.82,36400.0,19.2512,19.2512,19.2167,19.2167,36400.0
2007-09-24 14:25:00,27.82,27.82,27.76,27.78,46400.0,19.2167,19.2167,19.1752,19.1891,46400.0
2007-09-24 14:30:00,27.78,27.79,27.76,27.78,37600.0,19.1891,19.196,19.1752,19.1891,37600.0
2007-09-24 14:35:00,27.77,27.86,27.77,27.84,88400.0,19.1821,19.2443,19.1821,19.2305,88400.0
2007-09-24 14:40:00,27.84,27.87,27.8,27.82,46000.0,19.2305,19.2512,19.2029,19.2167,46000.0
2007-09-24 14:45:00,27.81,27.82,27.78,27.8,30800.0,19.2098,19.2167,19.1891,19.2029,30800.0
2007-09-24 14:50:00,27.8,27.86,27.8,27.86,41200.0,19.2029,19.2443,19.2029,19.2443,41200.0
2007-09-24 14:55:00,27.86,27.88,27.85,27.87,85200.0,19.2443,19.2581,19.2374,19.2512,85200.0
2007-09-24 15:00:00,27.87,27.87,27.83,27.84,100000.0,19.2512,19.2512,19.2236,19.2305,100000.0
2007-09-24 15:05:00,27.84,27.88,27.84,27.86,65600.0,19.2305,19.2581,19.2305,19.2443,65600.0
2007-09-24 15:10:00,27.86,27.86,27.77,27.78,79600.0,19.2443,19.2443,19.1821,19.1891,79600.0
2007-09-24 15:15:00,27.78,27.79,27.75,27.78,71200.0,19.1891,19.196,19.1683,19.1891,71200.0
2007-09-24 15:20:00,27.78,27.83,27.78,27.82,59600.0,19.1891,19.2236,19.1891,19.2167,59600.0
2007-09-24 15:25:00,27.83,27.84,27.8,27.84,32400.0,19.2236,19.2305,19.2029,19.2305,32400.0
2007-09-24 15:30:00,27.84,27.86,27.79,27.79,56000.0,19.2305,19.2443,19.196,19.196,56000.0
2007-09-24 15:35:00,27.8,27.81,27.78,27.8,44400.0,19.2029,19.2098,19.1891,19.2029,44400.0
2007-09-24 15:40:00,27.79,27.82,27.78,27.8,70800.0,19.196,19.2167,19.1891,19.2029,70800.0
2007-09-24 15:45:00,27.8,27.84,27.79,27.84,99200.0,19.2029,19.2305,19.196,19.2305,99200.0
2007-09-24 15:50:00,27.84,27.89,27.83,27.86,134400.0,19.2305,19.265,19.2236,19.2443,134400.0
2007-09-24 15:55:00,27.86,27.86,27.8,27.84,105600.0,19.2443,19.2443,19.2029,19.2305,105600.0
2007-09-25 09:30:00,27.54,27.65,27.52,27.56,235600.0,19.0233,19.0993,19.0095,19.0371,235600.0
2007-09-25 09:35:00,27.57,27.58,27.5,27.56,172400.0,19.044,19.0509,18.9956,19.0371,172400.0
2007-09-25 09:40:00,27.56,27.58,27.51,27.55,138400.0,19.0371,19.0509,19.0026,19.0302,138400.0
2007-09-25 09:45:00,27.55,27.61,27.53,27.59,143600.0,19.0302,19.0716,19.0164,19.0578,143600.0
2007-09-25 09:50:00,27.59,27.75,27.57,27.67,3772400.0,19.0578,19.1683,19.044,19.1131,3772400.0
2007-09-25 09:55:00,27.68,27.68,27.6,27.6,100800.0,19.12,19.12,19.0647,19.0647,100800.0
2007-09-25 10:00:00,27.6,27.62,27.53,27.61,247200.0,19.0647,19.0785,19.0164,19.0716,247200.0
2007-09-25 10:05:00,27.6,27.76,27.6,27.76,146400.0,19.0647,19.1752,19.0647,19.1752,146400.0
2007-09-25 10:10:00,27.77,27.83,27.7,27.83,70400.0,19.1821,19.2236,19.1338,19.2236,70400.0
2007-09-25 10:15:00,27.82,27.91,27.81,27.84,106400.0,19.2167,19.2789,19.2098,19.2305,106400.0
2007-09-25 10:20:00,27.84,27.88,27.8,27.8,108400.0,19.2305,19.2581,19.2029,19.2029,108400.0
2007-09-25 10:25:00,27.79,27.79,27.67,27.7,150400.0,19.196,19.196,19.1131,19.1338,150400.0
2007-09-25 10:30:00,27.7,27.72,27.67,27.72,61200.0,19.1338,19.1476,19.1131,19.1476,61200.0
2007-09-25 10:35:00,27.72,27.82,27.72,27.77,131600.0,19.1476,19.2167,19.1476,19.1821,131600.0
2007-09-25 10:40:00,27.76,27.82,27.72,27.73,117200.0,19.1752,19.2167,19.1476,19.1545,117200.0
2007-09-25 10:45:00,27.72,27.73,27.69,27.72,51200.0,19.1476,19.1545,19.1269,19.1476,51200.0
2007-09-25 10:50:00,27.72,27.82,27.72,27.79,80400.0,19.1476,19.2167,19.1476,19.196,80400.0
2007-09-25 10:55:00,27.78,27.79,27.75,27.76,52000.0,19.1891,19.196,19.1683,19.1752,52000.0
2007-09-25 11:00:00,27.76,27.79,27.75,27.78,73600.0,19.1752,19.196,19.1683,19.1891,73600.0
2007-09-25 11:05:00,27.79,27.8,27.76,27.76,152000.0,19.196,19.2029,19.1752,19.1752,152000.0
2007-09-25 11:10:00,27.76,27.79,27.76,27.77,60000.0,19.1752,19.196,19.1752,19.1821,60000.0
2007-09-25 11:15:00,27.77,27.77,27.71,27.72,50800.0,19.1821,19.1821,19.1407,19.1476,50800.0
2007-09-25 11:20:00,27.72,27.72,27.63,27.63,105600.0,19.1476,19.1476,19.0854,19.0854,105600.0
2007-09-25 11:25:00,27.61,27.63,27.58,27.58,63200.0,19.0716,19.0854,19.0509,19.0509,63200.0
2007-09-25 11:30:00,27.59,27.62,27.57,27.61,94800.0,19.0578,19.0785,19.044,19.0716,94800.0
2007-09-25 11:35:00,27.6,27.62,27.54,27.58,82400.0,19.0647,19.0785,19.0233,19.0509,82400.0
2007-09-25 11:40:00,27.57,27.58,27.54,27.56,49200.0,19.044,19.0509,19.0233,19.0371,49200.0
2007-09-25 11:45:00,27.56,27.59,27.56,27.58,57200.0,19.0371,19.0578,19.0371,19.0509,57200.0
2007-09-25 11:50:00,27.58,27.65,27.58,27.63,3763200.0,19.0509,19.0993,19.0509,19.0854,3763200.0
2007-09-25 11:55:00,27.63,27.7,27.63,27.68,64800.0,19.0854,19.1338,19.0854,19.12,64800.0
2007-09-25 12:00:00,27.68,27.68,27.62,27.64,48800.0,19.12,19.12,19.0785,19.0924,48800.0
2007-09-25 12:05:00,27.64,27.65,27.62,27.64,38800.0,19.0924,19.0993,19.0785,19.0924,38800.0
2007-09-25 12:10:00,27.64,27.66,27.61,27.63,60000.0,19.0924,19.1062,19.0716,19.0854,60000.0
2007-09-25 12:15:00,27.62,27.66,27.62,27.64,29600.0,19.0785,19.1062,19.0785,19.0924,29600.0
2007-09-25 12:20:00,27.63,27.65,27.6,27.63,85600.0,19.0854,19.0993,19.0647,19.0854,85600.0
2007-09-25 12:25:00,27.62,27.66,27.62,27.64,26000.0,19.0785,19.1062,19.0785,19.0924,26000.0
2007-09-25 12:30:00,27.64,27.65,27.61,27.63,16000.0,19.0924,19.0993,19.0716,19.0854,16000.0
2007-09-25 12:35:00,27.64,27.64,27.58,27.6,34800.0,19.0924,19.0924,19.0509,19.0647,34800.0
2007-09-25 12:40:00,27.59,27.6,27.59,27.6,9600.0,19.0578,19.0647,19.0578,19.0647,9600.0
2007-09-25 12:45:00,27.59,27.66,27.59,27.64,38000.0,19.0578,19.1062,19.0578,19.0924,38000.0
2007-09-25 12:50:00,27.64,27.64,27.61,27.61,40400.0,19.0924,19.0924,19.0716,19.0716,40400.0
2007-09-25 12:55:00,27.63,27.64,27.62,27.62,86400.0,19.0854,19.0924,19.0785,19.0785,86400.0
2007-09-25 13:00:00,27.62,27.64,27.6,27.63,107200.0,19.0785,19.0924,19.0647,19.0854,107200.0
2007-09-25 13:05:00,27.63,27.66,27.62,27.64,127200.0,19.0854,19.1062,19.0785,19.0924,127200.0
2007-09-25 13:10:00,27.64,27.65,27.61,27.63,72800.0,19.0924,19.0993,19.0716,19.0854,72800.0
2007-09-25 13:15:00,27.62,27.64,27.6,27.6,83600.0,19.0785,19.0924,19.0647,19.0647,83600.0
2007-09-25 13:20:00,27.6,27.66,27.59,27.66,30000.0,19.0647,19.1062,19.0578,19.1062,30000.0
2007-09-25 13:25:00,27.65,27.67,27.64,27.65,122000.0,19.0993,19.1131,19.0924,19.0993,122000.0
2007-09-25 13:30:00,27.65,27.7,27.61,27.69,184800.0,19.0993,19.1338,19.0716,19.1269,184800.0
2007-09-25 13:35:00,27.7,27.74,27.66,27.7,133200.0,19.1338,19.1614,19.1062,19.1338,133200.0
2007-09-25 13:40:00,27.7,27.71,27.68,27.7,31200.0,19.1338,19.1407,19.12,19.1338,31200.0
2007-09-25 13:45:00,27.7,27.7,27.65,27.68,60400.0,19.1338,19.1338,19.0993,19.12,60400.0
2007-09-25 13:50:00,27.67,27.68,27.65,27.67,32000.0,19.1131,19.12,19.0993,19.1131,32000.0
2007-09-25 13:55:00,27.68,27.71,27.68,27.69,32400.0,19.12,19.1407,19.12,19.1269,32400.0
2007-09-25 14:00:00,27.7,27.7,27.65,27.66,68000.0,19.1338,19.1338,19.0993,19.1062,68000.0
2007-09-25 14:05:00,27.67,27.68,27.63,27.65,60800.0,19.1131,19.12,19.0854,19.0993,60800.0
2007-09-25 14:10:00,27.65,27.68,27.63,27.66,42400.0,19.0993,19.12,19.0854,19.1062,42400.0
2007-09-25 14:15:00,27.66,27.66,27.64,27.65,50800.0,19.1062,19.1062,19.0924,19.0993,50800.0
2007-09-25 14:20:00,27.66,27.67,27.63,27.67,42400.0,19.1062,19.1131,19.0854,19.1131,42400.0
2007-09-25 14:25:00,27.67,27.7,27.65,27.69,106400.0,19.1131,19.1338,19.0993,19.1269,106400.0
2007-09-25 14:30:00,27.69,27.71,27.67,27.67,58000.0,19.1269,19.1407,19.1131,19.1131,58000.0
2007-09-25 14:35:00,27.67,27.69,27.66,27.68,99600.0,19.1131,19.1269,19.1062,19.12,99600.0
2007-09-25 14:40:00,27.68,27.68,27.64,27.67,95200.0,19.12,19.12,19.0924,19.1131,95200.0
2007-09-25 14:45:00,27.67,27.71,27.65,27.65,190800.0,19.1131,19.1407,19.0993,19.0993,190800.0
2007-09-25 14:50:00,27.65,27.71,27.65,27.66,104800.0,19.0993,19.1407,19.0993,19.1062,104800.0
2007-09-25 14:55:00,27.66,27.69,27.64,27.67,79200.0,19.1062,19.1269,19.0924,19.1131,79200.0
2007-09-25 15:00:00,27.68,27.69,27.67,27.68,144800.0,19.12,19.1269,19.1131,19.12,144800.0
2007-09-25 15:05:00,27.68,27.69,27.65,27.65,69600.0,19.12,19.1269,19.0993,19.0993,69600.0
2007-09-25 15:10:00,27.65,27.69,27.63,27.65,104400.0,19.0993,19.1269,19.0854,19.0993,104400.0
2007-09-25 15:15:00,27.66,27.7,27.63,27.7,68800.0,19.1062,19.1338,19.0854,19.1338,68800.0
2007-09-25 15:20:00,27.7,27.72,27.67,27.69,78400.0,19.1338,19.1476,19.1131,19.1269,78400.0
2007-09-25 15:25:00,27.69,27.77,27.69,27.74,190000.0,19.1269,19.1821,19.1269,19.1614,190000.0
2007-09-25 15:30:00,27.74,27.75,27.68,27.69,128000.0,19.1614,19.1683,19.12,19.1269,128000.0
2007-09-25 15:35:00,27.68,27.7,27.67,27.69,105200.0,19.12,19.1338,19.1131,19.1269,105200.0
2007-09-25 15:40:00,27.69,27.69,27.66,27.67,132800.0,19.1269,19.1269,19.1062,19.1131,132800.0
2007-09-25 15:45:00,27.67,27.68,27.62,27.68,157200.0,19.1131,19.12,19.0785,19.12,157200.0
2007-09-25 15:50:00,27.67,27.71,27.64,27.71,439200.0,19.1131,19.1407,19.0924,19.1407,439200.0
2007-09-25 15:55:00,27.71,27.76,27.69,27.74,268000.0,19.1407,19.1752,19.1269,19.1614,268000.0
2007-09-26 09:30:00,27.95,28.0,27.88,27.88,172800.0,19.3065,19.341,19.2581,19.2581,172800.0
2007-09-26 09:35:00,27.88,27.95,27.83,27.9,168400.0,19.2581,19.3065,19.2236,19.2719,168400.0
2007-09-26 09:40:00,27.89,27.94,27.85,27.88,215200.0,19.265,19.2996,19.2374,19.2581,215200.0
2007-09-26 09:45:00,27.9,27.91,27.84,27.85,221600.0,19.2719,19.2789,19.2305,19.2374,221600.0
2007-09-26 09:50:00,27.84,27.87,27.84,27.85,119200.0,19.2305,19.2512,19.2305,19.2374,119200.0
2007-09-26 09:55:00,27.86,27.86,27.83,27.86,3680000.0,19.2443,19.2443,19.2236,19.2443,3680000.0
2007-09-26 10:00:00,27.85,27.92,27.85,27.88,278000.0,19.2374,19.2858,19.2374,19.2581,278000.0
2007-09-26 10:05:00,27.88,27.89,27.84,27.87,181600.0,19.2581,19.265,19.2305,19.2512,181600.0
2007-09-26 10:10:00,27.87,27.9,27.87,27.88,54000.0,19.2512,19.2719,19.2512,19.2581,54000.0
2007-09-26 10:15:00,27.86,27.9,27.85,27.9,74400.0,19.2443,19.2719,19.2374,19.2719,74400.0
2007-09-26 10:20:00,27.9,27.93,27.87,27.93,284400.0,19.2719,19.2927,19.2512,19.2927,284400.0
2007-09-26 10:25:00,27.93,27.98,27.86,27.93,311600.0,19.2927,19.3272,19.2443,19.2927,311600.0
2007-09-26 10:30:00,27.92,27.98,27.88,27.98,115600.0,19.2858,19.3272,19.2581,19.3272,115600.0
2007-09-26 10:35:00,27.98,28.12,27.96,28.07,161600.0,19.3272,19.4239,19.3134,19.3894,161600.0
2007-09-26 10:40:00,28.09,28.09,27.98,28.01,228800.0,19.4032,19.4032,19.3272,19.3479,228800.0
2007-09-26 10:45:00,28.02,28.04,28.02,28.04,60400.0,19.3548,19.3687,19.3548,19.3687,60400.0
2007-09-26 10:50:00,28.04,28.09,28.02,28.06,109600.0,19.3687,19.4032,19.3548,19.3825,109600.0
2007-09-26 10:55:00,28.06,28.07,28.05,28.06,3689600.0,19.3825,19.3894,19.3756,19.3825,3689600.0
2007-09-26 11:00:00,28.06,28.1,28.03,28.04,98800.0,19.3825,19.4101,19.3617,19.3687,98800.0
2007-09-26 11:05:00,28.04,28.11,28.04,28.09,151600.0,19.3687,19.417,19.3687,19.4032,151600.0
2007-09-26 11:10:00,28.09,28.15,28.07,28.11,322400.0,19.4032,19.4446,19.3894,19.417,322400.0
2007-09-26 11:15:00,28.11,28.15,28.05,28.06,220000.0,19.417,19.4446,19.3756,19.3825,220000.0
2007-09-26 11:20:00,28.06,28.14,28.02,28.03,253600.0,19.3825,19.4377,19.3548,19.3617,253600.0
2007-09-26 11:25:00,28.03,28.03,28.02,28.02,60800.0,19.3617,19.3617,19.3548,19.3548,60800.0
2007-09-26 11:30:00,28.02,28.06,28.0,28.05,168400.0,19.3548,19.3825,19.341,19.3756,168400.0
2007-09-26 11:35:00,28.05,28.06,28.03,28.04,69600.0,19.3756,19.3825,19.3617,19.3687,69600.0
2007-09-26 11:40:00,28.04,28.06,27.99,28.02,178400.0,19.3687,19.3825,19.3341,19.3548,178400.0
2007-09-26 11:45:00,28.03,28.07,28.02,28.06,136000.0,19.3617,19.3894,19.3548,19.3825,136000.0
2007-09-26 11:50:00,28.06,28.06,28.04,28.06,38400.0,19.3825,19.3825,19.3687,19.3825,38400.0
2007-09-26 11:55:00,28.05,28.06,28.05,28.06,52800.0,19.3756,19.3825,19.3756,19.3825,52800.0
2007-09-26 12:00:00,28.06,28.07,28.06,28.06,52800.0,19.3825,19.3894,19.3825,19.3825,52800.0
2007-09-26 12:05:00,28.06,28.07,27.98,27.99,86800.0,19.3825,19.3894,19.3272,19.3341,86800.0
2007-09-26 12:10:00,27.98,28.01,27.98,28.01,32400.0,19.3272,19.3479,19.3272,19.3479,32400.0
2007-09-26 12:15:00,28.0,28.03,27.99,28.03,64000.0,19.341,19.3617,19.3341,19.3617,64000.0
2007-09-26 12:20:00,28.03,28.06,28.0,28.05,194000.0,19.3617,19.3825,19.341,19.3756,194000.0
2007-09-26 12:25:00,28.05,28.05,28.03,28.04,32400.0,19.3756,19.3756,19.3617,19.3687,32400.0
2007-09-26 12:30:00,28.04,28.04,28.02,28.04,30000.0,19.3687,19.3687,19.3548,19.3687,30000.0
2007-09-26 12:35:00,28.04,28.05,28.03,28.04,41600.0,19.3687,19.3756,19.3617,19.3687,41600.0
2007-09-26 12:40:00,28.04,28.04,28.01,28.01,34800.0,19.3687,19.3687,19.3479,19.3479,34800.0
2007-09-26 12:45:00,28.0,28.02,27.97,27.97,34800.0,19.341,19.3548,19.3203,19.3203,34800.0
2007-09-26 12:50:00,27.97,27.99,27.96,27.98,37600.0,19.3203,19.3341,19.3134,19.3272,37600.0
2007-09-26 12:55:00,27.97,28.01,27.97,28.01,28400.0,19.3203,19.3479,19.3203,19.3479,28400.0
2007-09-26 13:00:00,28.01,28.03,28.01,28.03,62800.0,19.3479,19.3617,19.3479,19.3617,62800.0
2007-09-26 13:05:00,28.02,28.04,28.01,28.03,60000.0,19.3548,19.3687,19.3479,19.3617,60000.0
2007-09-26 13:10:00,28.04,28.05,28.03,28.04,54000.0,19.3687,19.3756,19.3617,19.3687,54000.0
2007-09-26 13:15:00,28.05,28.05,28.04,28.05,32000.0,19.3756,19.3756,19.3687,19.3756,32000.0
2007-09-26 13:20:00,28.05,28.05,28.01,28.02,213600.0,19.3756,19.3756,19.3479,19.3548,213600.0
2007-09-26 13:25:00,28.02,28.04,28.01,28.03,34400.0,19.3548,19.3687,19.3479,19.3617,34400.0
2007-09-26 13:30:00,28.02,28.03,27.99,28.01,54000.0,19.3548,19.3617,19.3341,19.3479,54000.0
2007-09-26 13:35:00,28.0,28.02,27.97,28.01,151200.0,19.341,19.3548,19.3203,19.3479,151200.0
2007-09-26 13:40:00,28.02,28.02,27.95,27.98,118800.0,19.3548,19.3548,19.3065,19.3272,118800.0
2007-09-26 13:45:00,27.97,28.0,27.93,27.97,72400.0,19.3203,19.341,19.2927,19.3203,72400.0
2007-09-26 13:50:00,27.96,28.02,27.93,27.98,77200.0,19.3134,19.3548,19.2927,19.3272,77200.0
2007-09-26 13:55:00,27.97,27.98,27.89,27.96,78000.0,19.3203,19.3272,19.265,19.3134,78000.0
2007-09-26 14:00:00,27.96,28.02,27.96,28.0,38400.0,19.3134,19.3548,19.3134,19.341,38400.0
2007-09-26 14:05:00,28.0,28.03,27.99,28.0,88800.0,19.341,19.3617,19.3341,19.341,88800.0
2007-09-26 14:10:00,28.0,28.02,27.99,28.01,63200.0,19.341,19.3548,19.3341,19.3479,63200.0
2007-09-26 14:15:00,28.0,28.03,27.98,28.02,81600.0,19.341,19.3617,19.3272,19.3548,81600.0
2007-09-26 14:20:00,28.0,28.04,27.98,28.04,138400.0,19.341,19.3687,19.3272,19.3687,138400.0
2007-09-26 14:25:00,28.04,28.04,27.98,27.99,107600.0,19.3687,19.3687,19.3272,19.3341,107600.0
2007-09-26 14:30:00,27.99,28.0,27.99,27.99,163200.0,19.3341,19.341,19.3341,19.3341,163200.0
2007-09-26 14:35:00,27.99,28.04,27.99,28.0,212800.0,19.3341,19.3687,19.3341,19.341,212800.0
2007-09-26 14:40:00,28.0,28.03,28.0,28.02,89200.0,19.341,19.3617,19.341,19.3548,89200.0
2007-09-26 14:45:00,28.02,28.04,28.0,28.02,29600.0,19.3548,19.3687,19.341,19.3548,29600.0
2007-09-26 14:50:00,28.02,28.06,28.01,28.01,84400.0,19.3548,19.3825,19.3479,19.3479,84400.0
2007-09-26 14:55:00,28.02,28.07,28.02,28.03,84800.0,19.3548,19.3894,19.3548,19.3617,84800.0
2007-09-26 15:00:00,28.03,28.07,28.02,28.06,73600.0,19.3617,19.3894,19.3548,19.3825,73600.0
2007-09-26 15:05:00,28.06,28.17,28.04,28.17,140400.0,19.3825,19.4584,19.3687,19.4584,140400.0
2007-09-26 15:10:00,28.17,28.25,28.16,28.22,169200.0,19.4584,19.5137,19.4515,19.493,169200.0
2007-09-26 15:15:00,28.23,28.28,28.19,28.27,153600.0,19.4999,19.5344,19.4723,19.5275,153600.0
2007-09-26 15:20:00,28.27,28.3,28.23,28.25,94400.0,19.5275,19.5482,19.4999,19.5137,94400.0
2007-09-26 15:25:00,28.25,28.3,28.25,28.27,240000.0,19.5137,19.5482,19.5137,19.5275,240000.0
2007-09-26 15:30:00,28.28,28.29,28.18,28.18,210400.0,19.5344,19.5413,19.4654,19.4654,210400.0
2007-09-26 15:35:00,28.18,28.18,28.09,28.12,183600.0,19.4654,19.4654,19.4032,19.4239,183600.0
2007-09-26 15:40:00,28.11,28.12,28.04,28.05,227600.0,19.417,19.4239,19.3687,19.3756,227600.0
2007-09-26 15:45:00,28.04,28.09,28.03,28.07,134400.0,19.3687,19.4032,19.3617,19.3894,134400.0
2007-09-26 15:50:00,28.07,28.08,28.03,28.07,131600.0,19.3894,19.3963,19.3617,19.3894,131600.0
2007-09-26 15:55:00,28.07,28.11,28.04,28.11,155600.0,19.3894,19.417,19.3687,19.417,155600.0
2007-09-27 09:30:00,28.25,28.41,28.25,28.38,196400.0,19.5137,19.6242,19.5137,19.6035,196400.0
2007-09-27 09:35:00,28.41,28.43,28.19,28.28,232400.0,19.6242,19.638,19.4723,19.5344,232400.0
2007-09-27 09:40:00,28.28,28.32,28.23,28.27,88800.0,19.5344,19.5621,19.4999,19.5275,88800.0
2007-09-27 09:45:00,28.27,28.4,28.25,28.37,1937200.0,19.5275,19.6173,19.5137,19.5966,1937200.0
2007-09-27 09:50:00,28.38,28.41,28.27,28.29,126000.0,19.6035,19.6242,19.5275,19.5413,126000.0
2007-09-27 09:55:00,28.3,28.3,28.22,28.23,56400.0,19.5482,19.5482,19.493,19.4999,56400.0
2007-09-27 10:00:00,28.22,28.3,28.17,28.25,165200.0,19.493,19.5482,19.4584,19.5137,165200.0
2007-09-27 10:05:00,28.26,28.29,28.13,28.17,77200.0,19.5206,19.5413,19.4308,19.4584,77200.0
2007-09-27 10:10:00,28.16,28.18,28.09,28.11,1821200.0,19.4515,19.4654,19.4032,19.417,1821200.0
2007-09-27 10:15:00,28.1,28.13,28.06,28.12,41200.0,19.4101,19.4308,19.3825,19.4239,41200.0
2007-09-27 10:20:00,28.12,28.21,28.12,28.18,34800.0,19.4239,19.4861,19.4239,19.4654,34800.0
2007-09-27 10:25:00,28.2,28.22,28.13,28.17,74400.0,19.4792,19.493,19.4308,19.4584,74400.0
2007-09-27 10:30:00,28.18,28.19,28.15,28.19,38000.0,19.4654,19.4723,19.4446,19.4723,38000.0
2007-09-27 10:35:00,28.18,28.2,28.16,28.18,32000.0,19.4654,19.4792,19.4515,19.4654,32000.0
2007-09-27 10:40:00,28.18,28.21,28.16,28.19,93200.0,19.4654,19.4861,19.4515,19.4723,93200.0
2007-09-27 10:45:00,28.19,28.2,28.17,28.18,49600.0,19.4723,19.4792,19.4584,19.4654,49600.0
2007-09-27 10:50:00,28.18,28.18,28.09,28.14,73600.0,19.4654,19.4654,19.4032,19.4377,73600.0
2007-09-27 10:55:00,28.14,28.17,28.07,28.09,122800.0,19.4377,19.4584,19.3894,19.4032,122800.0
2007-09-27 11:00:00,28.09,28.12,28.09,28.1,50000.0,19.4032,19.4239,19.4032,19.4101,50000.0
2007-09-27 11:05:00,28.11,28.21,28.11,28.18,66800.0,19.417,19.4861,19.417,19.4654,66800.0
2007-09-27 11:10:00,28.18,28.18,28.14,28.16,184800.0,19.4654,19.4654,19.4377,19.4515,184800.0
2007-09-27 11:15:00,28.16,28.2,28.13,28.17,63200.0,19.4515,19.4792,19.4308,19.4584,63200.0
2007-09-27 11:20:00,28.17,28.17,28.11,28.11,38400.0,19.4584,19.4584,19.417,19.417,38400.0
2007-09-27 11:25:00,28.12,28.14,28.12,28.13,42400.0,19.4239,19.4377,19.4239,19.4308,42400.0
2007-09-27 11:30:00,28.12,28.2,28.11,28.17,148000.0,19.4239,19.4792,19.417,19.4584,148000.0
2007-09-27 11:35:00,28.16,28.17,28.12,28.14,42000.0,19.4515,19.4584,19.4239,19.4377,42000.0
2007-09-27 11:40:00,28.13,28.13,28.07,28.07,28800.0,19.4308,19.4308,19.3894,19.3894,28800.0
2007-09-27 11:45:00,28.08,28.08,28.02,28.04,34000.0,19.3963,19.3963,19.3548,19.3687,34000.0
2007-09-27 11:50:00,28.06,28.08,28.04,28.08,31200.0,19.3825,19.3963,19.3687,19.3963,31200.0
2007-09-27 11:55:00,28.08,28.08,28.06,28.06,12000.0,19.3963,19.3963,19.3825,19.3825,12000.0
2007-09-27 12:00:00,28.06,28.16,28.06,28.16,65200.0,19.3825,19.4515,19.3825,19.4515,65200.0
2007-09-27 12:05:00,28.16,28.18,28.15,28.16,35200.0,19.4515,19.4654,19.4446,19.4515,35200.0
2007-09-27 12:10:00,28.16,28.16,28.12,28.13,32400.0,19.4515,19.4515,19.4239,19.4308,32400.0
2007-09-27 12:15:00,28.12,28.16,28.12,28.14,37200.0,19.4239,19.4515,19.4239,19.4377,37200.0
2007-09-27 12:20:00,28.14,28.16,28.13,28.16,18800.0,19.4377,19.4515,19.4308,19.4515,18800.0
2007-09-27 12:25:00,28.16,28.18,28.16,28.17,14800.0,19.4515,19.4654,19.4515,19.4584,14800.0
2007-09-27 12:30:00,28.16,28.18,28.1,28.1,54000.0,19.4515,19.4654,19.4101,19.4101,54000.0
2007-09-27 12:35:00,28.1,28.11,28.07,28.09,24800.0,19.4101,19.417,19.3894,19.4032,24800.0
2007-09-27 12:40:00,28.09,28.09,28.08,28.08,12000.0,19.4032,19.4032,19.3963,19.3963,12000.0
2007-09-27 12:45:00,28.08,28.1,28.07,28.08,26000.0,19.3963,19.4101,19.3894,19.3963,26000.0
2007-09-27 12:50:00,28.08,28.12,28.08,28.09,33200.0,19.3963,19.4239,19.3963,19.4032,33200.0
2007-09-27 12:55:00,28.09,28.11,28.07,28.11,23600.0,19.4032,19.417,19.3894,19.417,23600.0
2007-09-27 13:00:00,28.11,28.2,28.11,28.17,52800.0,19.417,19.4792,19.417,19.4584,52800.0
2007-09-27 13:05:00,28.17,28.25,28.15,28.25,77200.0,19.4584,19.5137,19.4446,19.5137,77200.0
2007-09-27 13:10:00,28.25,28.34,28.24,28.34,68000.0,19.5137,19.5759,19.5068,19.5759,68000.0
2007-09-27 13:15:00,28.34,28.38,28.33,28.36,92000.0,19.5759,19.6035,19.569,19.5897,92000.0
2007-09-27 13:20:00,28.37,28.42,28.32,28.42,198800.0,19.5966,19.6311,19.5621,19.6311,198800.0
2007-09-27 13:25:00,28.4,28.45,28.39,28.45,108000.0,19.6173,19.6519,19.6104,19.6519,108000.0
2007-09-27 13:30:00,28.45,28.46,28.4,28.43,122000.0,19.6519,19.6588,19.6173,19.638,122000.0
2007-09-27 13:35:00,28.43,28.45,28.38,28.42,139600.0,19.638,19.6519,19.6035,19.6311,139600.0
2007-09-27 13:40:00,28.42,28.45,28.42,28.43,106800.0,19.6311,19.6519,19.6311,19.638,106800.0
2007-09-27 13:45:00,28.43,28.43,28.37,28.39,74400.0,19.638,19.638,19.5966,19.6104,74400.0
2007-09-27 13:50:00,28.39,28.41,28.38,28.41,54400.0,19.6104,19.6242,19.6035,19.6242,54400.0
2007-09-27 13:55:00,28.41,28.43,28.38,28.42,57200.0,19.6242,19.638,19.6035,19.6311,57200.0
2007-09-27 14:00:00,28.42,28.45,28.4,28.45,81600.0,19.6311,19.6519,19.6173,19.6519,81600.0
2007-09-27 14:05:00,28.45,28.55,28.45,28.54,157200.0,19.6519,19.7209,19.6519,19.714,157200.0
2007-09-27 14:10:00,28.54,28.58,28.53,28.53,83200.0,19.714,19.7417,19.7071,19.7071,83200.0
2007-09-27 14:15:00,28.53,28.55,28.5,28.5,64400.0,19.7071,19.7209,19.6864,19.6864,64400.0
2007-09-27 14:20:00,28.51,28.53,28.51,28.52,42800.0,19.6933,19.7071,19.6933,19.7002,42800.0
2007-09-27 14:25:00,28.52,28.57,28.52,28.55,113600.0,19.7002,19.7347,19.7002,19.7209,113600.0
2007-09-27 14:30:00,28.55,28.56,28.51,28.53,100800.0,19.7209,19.7278,19.6933,19.7071,100800.0
2007-09-27 14:35:00,28.53,28.53,28.5,28.51,51200.0,19.7071,19.7071,19.6864,19.6933,51200.0
2007-09-27 14:40:00,28.51,28.51,28.46,28.47,87200.0,19.6933,19.6933,19.6588,19.6657,87200.0
2007-09-27 14:45:00,28.46,28.49,28.44,28.48,47600.0,19.6588,19.6795,19.645,19.6726,47600.0
2007-09-27 14:50:00,28.48,28.49,28.45,28.47,44000.0,19.6726,19.6795,19.6519,19.6657,44000.0
2007-09-27 14:55:00,28.46,28.47,28.45,28.45,34800.0,19.6588,19.6657,19.6519,19.6519,34800.0
2007-09-27 15:00:00,28.46,28.51,28.46,28.51,74400.0,19.6588,19.6933,19.6588,19.6933,74400.0
2007-09-27 15:05:00,28.5,28.54,28.48,28.51,73200.0,19.6864,19.714,19.6726,19.6933,73200.0
2007-09-27 15:10:00,28.52,28.55,28.51,28.52,40800.0,19.7002,19.7209,19.6933,19.7002,40800.0
2007-09-27 15:15:00,28.52,28.55,28.5,28.55,51600.0,19.7002,19.7209,19.6864,19.7209,51600.0
2007-09-27 15:20:00,28.55,28.57,28.53,28.55,64000.0,19.7209,19.7347,19.7071,19.7209,64000.0
2007-09-27 15:25:00,28.56,28.56,28.51,28.53,61600.0,19.7278,19.7278,19.6933,19.7071,61600.0
2007-09-27 15:30:00,28.52,28.52,28.43,28.44,132800.0,19.7002,19.7002,19.638,19.645,132800.0
2007-09-27 15:35:00,28.44,28.44,28.41,28.43,69200.0,19.645,19.645,19.6242,19.638,69200.0
2007-09-27 15:40:00,28.43,28.44,28.41,28.44,69600.0,19.638,19.645,19.6242,19.645,69600.0
2007-09-27 15:45:00,28.44,28.48,28.42,28.48,139600.0,19.645,19.6726,19.6311,19.6726,139600.0
2007-09-27 15:50:00,28.48,28.5,28.43,28.45,86400.0,19.6726,19.6864,19.638,19.6519,86400.0
2007-09-27 15:55:00,28.46,28.48,28.43,28.47,151200.0,19.6588,19.6726,19.638,19.6657,151200.0
2007-09-28 09:30:00,28.48,28.5,28.46,28.48,52000.0,19.6726,19.6864,19.6588,19.6726,52000.0
2007-09-28 09:35:00,28.5,28.61,28.49,28.5,61600.0,19.6864,19.7624,19.6795,19.6864,61600.0
2007-09-28 09:40:00,28.51,28.65,28.47,28.63,69600.0,19.6933,19.79,19.6657,19.7762,69600.0
2007-09-28 09:45:00,28.61,28.67,28.58,28.6,87600.0,19.7624,19.8038,19.7417,19.7555,87600.0
2007-09-28 09:50:00,28.59,28.67,28.59,28.67,44000.0,19.7486,19.8038,19.7486,19.8038,44000.0
2007-09-28 09:55:00,28.65,28.66,28.53,28.54,77200.0,19.79,19.7969,19.7071,19.714,77200.0
2007-09-28 10:00:00,28.54,28.63,28.51,28.61,81200.0,19.714,19.7762,19.6933,19.7624,81200.0
2007-09-28 10:05:00,28.59,28.59,28.51,28.55,38800.0,19.7486,19.7486,19.6933,19.7209,38800.0
2007-09-28 10:10:00,28.55,28.57,28.52,28.56,35200.0,19.7209,19.7347,19.7002,19.7278,35200.0
2007-09-28 10:15:00,28.56,28.56,28.45,28.47,59200.0,19.7278,19.7278,19.6519,19.6657,59200.0
2007-09-28 10:20:00,28.47,28.47,28.4,28.45,70800.0,19.6657,19.6657,19.6173,19.6519,70800.0
2007-09-28 10:25:00,28.44,28.47,28.39,28.43,55200.0,19.645,19.6657,19.6104,19.638,55200.0
2007-09-28 10:30:00,28.41,28.41,28.35,28.37,50400.0,19.6242,19.6242,19.5828,19.5966,50400.0
2007-09-28 10:35:00,28.38,28.41,28.35,28.4,65600.0,19.6035,19.6242,19.5828,19.6173,65600.0
2007-09-28 10:40:00,28.38,28.4,28.37,28.38,11200.0,19.6035,19.6173,19.5966,19.6035,11200.0
2007-09-28 10:45:00,28.38,28.38,28.27,28.3,55600.0,19.6035,19.6035,19.5275,19.5482,55600.0
2007-09-28 10:50:00,28.31,28.34,28.31,28.31,19600.0,19.5552,19.5759,19.5552,19.5552,19600.0
2007-09-28 10:55:00,28.32,28.34,28.24,28.24,132400.0,19.5621,19.5759,19.5068,19.5068,132400.0
2007-09-28 11:00:00,28.26,28.28,28.25,28.27,34400.0,19.5206,19.5344,19.5137,19.5275,34400.0
2007-09-28 11:05:00,28.27,28.32,28.27,28.31,31600.0,19.5275,19.5621,19.5275,19.5552,31600.0
2007-09-28 11:10:00,28.3,28.32,28.28,28.32,23200.0,19.5482,19.5621,19.5344,19.5621,23200.0
2007-09-28 11:15:00,28.32,28.33,28.29,28.33,18000.0,19.5621,19.569,19.5413,19.569,18000.0
2007-09-28 11:20:00,28.33,28.38,28.33,28.36,20400.0,19.569,19.6035,19.569,19.5897,20400.0
2007-09-28 11:25:00,28.37,28.37,28.3,28.3,16000.0,19.5966,19.5966,19.5482,19.5482,16000.0
2007-09-28 11:30:00,28.29,28.3,28.27,28.27,20000.0,19.5413,19.5482,19.5275,19.5275,20000.0
2007-09-28 11:35:00,28.27,28.33,28.25,28.29,43600.0,19.5275,19.569,19.5137,19.5413,43600.0
2007-09-28 11:40:00,28.3,28.3,28.27,28.3,11200.0,19.5482,19.5482,19.5275,19.5482,11200.0
2007-09-28 11:45:00,28.3,28.31,28.28,28.28,16400.0,19.5482,19.5552,19.5344,19.5344,16400.0
2007-09-28 11:50:00,28.28,28.28,28.25,28.27,25200.0,19.5344,19.5344,19.5137,19.5275,25200.0
2007-09-28 11:55:00,28.27,28.29,28.27,28.28,20000.0,19.5275,19.5413,19.5275,19.5344,20000.0
2007-09-28 12:00:00,28.29,28.33,28.29,28.33,26400.0,19.5413,19.569,19.5413,19.569,26400.0
2007-09-28 12:05:00,28.31,28.31,28.28,28.28,9600.0,19.5552,19.5552,19.5344,19.5344,9600.0
2007-09-28 12:10:00,28.28,28.31,28.24,28.27,32000.0,19.5344,19.5552,19.5068,19.5275,32000.0
2007-09-28 12:15:00,28.27,28.27,28.25,28.25,13600.0,19.5275,19.5275,19.5137,19.5137,13600.0
2007-09-28 12:20:00,28.26,28.27,28.24,28.25,19200.0,19.5206,19.5275,19.5068,19.5137,19200.0
2007-09-28 12:25:00,28.25,28.29,28.25,28.29,17600.0,19.5137,19.5413,19.5137,19.5413,17600.0
2007-09-28 12:30:00,28.29,28.32,28.29,28.31,11200.0,19.5413,19.5621,19.5413,19.5552,11200.0
2007-09-28 12:35:00,28.3,28.32,28.3,28.32,14400.0,19.5482,19.5621,19.5482,19.5621,14400.0
2007-09-28 12:40:00,28.32,28.32,28.3,28.32,14000.0,19.5621,19.5621,19.5482,19.5621,14000.0
2007-09-28 12:45:00,28.32,28.32,28.3,28.31,11600.0,19.5621,19.5621,19.5482,19.5552,11600.0
2007-09-28 12:50:00,28.3,28.31,28.3,28.31,7200.0,19.5482,19.5552,19.5482,19.5552,7200.0
2007-09-28 12:55:00,28.32,28.35,28.32,28.34,13600.0,19.5621,19.5828,19.5621,19.5759,13600.0
2007-09-28 13:00:00,28.35,28.35,28.34,28.34,4000.0,19.5828,19.5828,19.5759,19.5759,4000.0
2007-09-28 13:05:00,28.33,28.33,28.3,28.31,9200.0,19.569,19.569,19.5482,19.5552,9200.0
2007-09-28 13:10:00,28.31,28.31,28.29,28.3,24800.0,19.5552,19.5552,19.5413,19.5482,24800.0
2007-09-28 13:15:00,28.3,28.38,28.3,28.38,30000.0,19.5482,19.6035,19.5482,19.6035,30000.0
2007-09-28 13:20:00,28.37,28.37,28.34,28.34,22000.0,19.5966,19.5966,19.5759,19.5759,22000.0
2007-09-28 13:25:00,28.34,28.34,28.32,28.33,16000.0,19.5759,19.5759,19.5621,19.569,16000.0
2007-09-28 13:30:00,28.33,28.36,28.33,28.34,8400.0,19.569,19.5897,19.569,19.5759,8400.0
2007-09-28 13:35:00,28.34,28.36,28.32,28.35,36400.0,19.5759,19.5897,19.5621,19.5828,36400.0
2007-09-28 13:40:00,28.34,28.36,28.34,28.36,10000.0,19.5759,19.5897,19.5759,19.5897,10000.0
2007-09-28 13:45:00,28.36,28.36,28.34,28.36,16400.0,19.5897,19.5897,19.5759,19.5897,16400.0
2007-09-28 13:50:00,28.36,28.37,28.35,28.37,10000.0,19.5897,19.5966,19.5828,19.5966,10000.0
2007-09-28 13:55:00,28.36,28.37,28.36,28.37,10000.0,19.5897,19.5966,19.5897,19.5966,10000.0
2007-09-28 14:00:00,28.37,28.42,28.36,28.36,40400.0,19.5966,19.6311,19.5897,19.5897,40400.0
2007-09-28 14:05:00,28.36,28.36,28.34,28.34,11600.0,19.5897,19.5897,19.5759,19.5759,11600.0
2007-09-28 14:10:00,28.35,28.35,28.28,28.3,46800.0,19.5828,19.5828,19.5344,19.5482,46800.0
2007-09-28 14:15:00,28.3,28.33,28.3,28.31,20000.0,19.5482,19.569,19.5482,19.5552,20000.0
2007-09-28 14:20:00,28.32,28.34,28.32,28.34,11200.0,19.5621,19.5759,19.5621,19.5759,11200.0
2007-09-28 14:25:00,28.33,28.33,28.28,28.28,28400.0,19.569,19.569,19.5344,19.5344,28400.0
2007-09-28 14:30:00,28.28,28.31,28.25,28.3,58000.0,19.5344,19.5552,19.5137,19.5482,58000.0
2007-09-28 14:35:00,28.29,28.3,28.28,28.28,12000.0,19.5413,19.5482,19.5344,19.5344,12000.0
2007-09-28 14:40:00,28.29,28.29,28.25,28.27,30400.0,19.5413,19.5413,19.5137,19.5275,30400.0
2007-09-28 14:45:00,28.25,28.27,28.23,28.25,37600.0,19.5137,19.5275,19.4999,19.5137,37600.0
2007-09-28 14:50:00,28.25,28.25,28.23,28.23,23200.0,19.5137,19.5137,19.4999,19.4999,23200.0
2007-09-28 14:55:00,28.21,28.22,28.2,28.21,26400.0,19.4861,19.493,19.4792,19.4861,26400.0
2007-09-28 15:00:00,28.22,28.23,28.16,28.16,59600.0,19.493,19.4999,19.4515,19.4515,59600.0
2007-09-28 15:05:00,28.16,28.19,28.13,28.13,85600.0,19.4515,19.4723,19.4308,19.4308,85600.0
2007-09-28 15:10:00,28.14,28.14,28.06,28.08,65600.0,19.4377,19.4377,19.3825,19.3963,65600.0
2007-09-28 15:15:00,28.07,28.11,28.06,28.07,54400.0,19.3894,19.417,19.3825,19.3894,54400.0
2007-09-28 15:20:00,28.08,28.19,28.08,28.19,88800.0,19.3963,19.4723,19.3963,19.4723,88800.0
2007-09-28 15:25:00,28.18,28.23,28.18,28.22,76800.0,19.4654,19.4999,19.4654,19.493,76800.0
2007-09-28 15:30:00,28.22,28.28,28.22,28.27,78400.0,19.493,19.5344,19.493,19.5275,78400.0
2007-09-28 15:35:00,28.27,28.3,28.26,28.29,99600.0,19.5275,19.5482,19.5206,19.5413,99600.0
2007-09-28 15:40:00,28.29,28.31,28.26,28.29,142400.0,19.5413,19.5552,19.5206,19.5413,142400.0
2007-09-28 15:45:00,28.3,28.32,28.29,28.3,99200.0,19.5482,19.5621,19.5413,19.5482,99200.0
2007-09-28 15:50:00,28.3,28.32,28.3,28.3,99600.0,19.5482,19.5621,19.5482,19.5482,99600.0
2007-09-28 15:55:00,28.31,28.33,28.24,28.26,144000.0,19.5552,19.569,19.5068,19.5206,144000.0
2007-10-01 09:30:00,28.51,28.68,28.07,28.08,154400.0,19.6933,19.8107,19.3894,19.3963,154400.0
2007-10-01 09:35:00,28.08,28.46,28.08,28.28,170800.0,19.3963,19.6588,19.3963,19.5344,170800.0
2007-10-01 09:40:00,28.26,28.44,28.25,28.31,99600.0,19.5206,19.645,19.5137,19.5552,99600.0
2007-10-01 09:45:00,28.31,28.45,28.28,28.45,92800.0,19.5552,19.6519,19.5344,19.6519,92800.0
2007-10-01 09:50:00,28.45,28.45,28.28,28.41,100000.0,19.6519,19.6519,19.5344,19.6242,100000.0
2007-10-01 09:55:00,28.41,28.46,28.31,28.4,123200.0,19.6242,19.6588,19.5552,19.6173,123200.0
2007-10-01 10:00:00,28.41,28.54,28.38,28.43,135200.0,19.6242,19.714,19.6035,19.638,135200.0
2007-10-01 10:05:00,28.43,28.5,28.38,28.4,121600.0,19.638,19.6864,19.6035,19.6173,121600.0
2007-10-01 10:10:00,28.4,28.42,28.29,28.37,97600.0,19.6173,19.6311,19.5413,19.5966,97600.0
2007-10-01 10:15:00,28.37,28.4,28.3,28.31,70400.0,19.5966,19.6173,19.5482,19.5552,70400.0
2007-10-01 10:20:00,28.29,28.39,28.28,28.34,109200.0,19.5413,19.6104,19.5344,19.5759,109200.0
2007-10-01 10:25:00,28.34,28.35,28.31,28.31,75600.0,19.5759,19.5828,19.5552,19.5552,75600.0
2007-10-01 10:30:00,28.31,28.31,28.24,28.25,104400.0,19.5552,19.5552,19.5068,19.5137,104400.0
2007-10-01 10:35:00,28.25,28.33,28.25,28.28,70400.0,19.5137,19.569,19.5137,19.5344,70400.0
2007-10-01 10:40:00,28.28,28.28,28.21,28.21,35600.0,19.5344,19.5344,19.4861,19.4861,35600.0
2007-10-01 10:45:00,28.21,28.26,28.2,28.25,45600.0,19.4861,19.5206,19.4792,19.5137,45600.0
2007-10-01 10:50:00,28.25,28.25,28.1,28.16,252400.0,19.5137,19.5137,19.4101,19.4515,252400.0
2007-10-01 10:55:00,28.17,28.18,28.09,28.12,102800.0,19.4584,19.4654,19.4032,19.4239,102800.0
2007-10-01 11:00:00,28.13,28.13,27.99,28.0,131200.0,19.4308,19.4308,19.3341,19.341,131200.0
2007-10-01 11:05:00,27.99,28.06,27.96,28.03,94800.0,19.3341,19.3825,19.3134,19.3617,94800.0
2007-10-01 11:10:00,28.03,28.07,27.98,27.99,110800.0,19.3617,19.3894,19.3272,19.3341,110800.0
2007-10-01 11:15:00,28.0,28.02,27.95,27.96,126000.0,19.341,19.3548,19.3065,19.3134,126000.0
2007-10-01 11:20:00,27.95,28.06,27.95,28.06,109200.0,19.3065,19.3825,19.3065,19.3825,109200.0
2007-10-01 11:25:00,28.05,28.06,28.02,28.03,92000.0,19.3756,19.3825,19.3548,19.3617,92000.0
2007-10-01 11:30:00,28.03,28.18,28.03,28.18,112000.0,19.3617,19.4654,19.3617,19.4654,112000.0
2007-10-01 11:35:00,28.17,28.18,28.11,28.11,75200.0,19.4584,19.4654,19.417,19.417,75200.0
2007-10-01 11:40:00,28.11,28.18,28.11,28.17,32400.0,19.417,19.4654,19.417,19.4584,32400.0
2007-10-01 11:45:00,28.17,28.2,28.16,28.16,38800.0,19.4584,19.4792,19.4515,19.4515,38800.0
2007-10-01 11:50:00,28.16,28.19,28.13,28.19,38800.0,19.4515,19.4723,19.4308,19.4723,38800.0
2007-10-01 11:55:00,28.2,28.21,28.17,28.2,41200.0,19.4792,19.4861,19.4584,19.4792,41200.0
2007-10-01 12:00:00,28.19,28.23,28.19,28.22,54000.0,19.4723,19.4999,19.4723,19.493,54000.0
2007-10-01 12:05:00,28.22,28.25,28.21,28.24,25200.0,19.493,19.5137,19.4861,19.5068,25200.0
2007-10-01 12:10:00,28.24,28.24,28.21,28.22,16400.0,19.5068,19.5068,19.4861,19.493,16400.0
2007-10-01 12:15:00,28.22,28.33,28.22,28.33,40800.0,19.493,19.569,19.493,19.569,40800.0
2007-10-01 12:20:00,28.33,28.41,28.33,28.4,88000.0,19.569,19.6242,19.569,19.6173,88000.0
2007-10-01 12:25:00,28.4,28.44,28.4,28.41,87600.0,19.6173,19.645,19.6173,19.6242,87600.0
2007-10-01 12:30:00,28.43,28.45,28.42,28.43,125200.0,19.638,19.6519,19.6311,19.638,125200.0
2007-10-01 12:35:00,28.43,28.45,28.42,28.43,45200.0,19.638,19.6519,19.6311,19.638,45200.0
2007-10-01 12:40:00,28.43,28.44,28.42,28.43,16000.0,19.638,19.645,19.6311,19.638,16000.0
2007-10-01 12:45:00,28.43,28.43,28.41,28.42,41600.0,19.638,19.638,19.6242,19.6311,41600.0
2007-10-01 12:50:00,28.42,28.42,28.41,28.42,39200.0,19.6311,19.6311,19.6242,19.6311,39200.0
2007-10-01 12:55:00,28.42,28.44,28.42,28.43,60800.0,19.6311,19.645,19.6311,19.638,60800.0
2007-10-01 13:00:00,28.43,28.45,28.41,28.41,50800.0,19.638,19.6519,19.6242,19.6242,50800.0
2007-10-01 13:05:00,28.41,28.43,28.4,28.41,28400.0,19.6242,19.638,19.6173,19.6242,28400.0
2007-10-01 13:10:00,28.4,28.45,28.38,28.44,31600.0,19.6173,19.6519,19.6035,19.645,31600.0
2007-10-01 13:15:00,28.43,28.48,28.42,28.48,50400.0,19.638,19.6726,19.6311,19.6726,50400.0
2007-10-01 13:20:00,28.47,28.5,28.44,28.45,48800.0,19.6657,19.6864,19.645,19.6519,48800.0
2007-10-01 13:25:00,28.45,28.5,28.43,28.46,129200.0,19.6519,19.6864,19.638,19.6588,129200.0
2007-10-01 13:30:00,28.46,28.55,28.46,28.55,114000.0,19.6588,19.7209,19.6588,19.7209,114000.0
2007-10-01 13:35:00,28.55,28.58,28.52,28.58,111200.0,19.7209,19.7417,19.7002,19.7417,111200.0
2007-10-01 13:40:00,28.58,28.62,28.56,28.59,80400.0,19.7417,19.7693,19.7278,19.7486,80400.0
2007-10-01 13:45:00,28.57,28.58,28.54,28.56,32800.0,19.7347,19.7417,19.714,19.7278,32800.0
2007-10-01 13:50:00,28.57,28.57,28.53,28.54,157200.0,19.7347,19.7347,19.7071,19.714,157200.0
2007-10-01 13:55:00,28.54,28.61,28.54,28.6,68800.0,19.714,19.7624,19.714,19.7555,68800.0
2007-10-01 14:00:00,28.6,28.68,28.6,28.67,86400.0,19.7555,19.8107,19.7555,19.8038,86400.0
2007-10-01 14:05:00,28.67,28.72,28.64,28.71,108800.0,19.8038,19.8384,19.7831,19.8315,108800.0
2007-10-01 14:10:00,28.71,28.72,28.69,28.7,92400.0,19.8315,19.8384,19.8176,19.8245,92400.0
2007-10-01 14:15:00,28.7,28.74,28.68,28.71,98000.0,19.8245,19.8522,19.8107,19.8315,98000.0
2007-10-01 14:20:00,28.7,28.73,28.7,28.71,48400.0,19.8245,19.8453,19.8245,19.8315,48400.0
2007-10-01 14:25:00,28.71,28.73,28.68,28.68,136800.0,19.8315,19.8453,19.8107,19.8107,136800.0
2007-10-01 14:30:00,28.68,28.68,28.65,28.67,74400.0,19.8107,19.8107,19.79,19.8038,74400.0
2007-10-01 14:35:00,28.67,28.68,28.67,28.68,76400.0,19.8038,19.8107,19.8038,19.8107,76400.0
2007-10-01 14:40:00,28.67,28.73,28.67,28.68,79600.0,19.8038,19.8453,19.8038,19.8107,79600.0
2007-10-01 14:45:00,28.68,28.68,28.62,28.68,85600.0,19.8107,19.8107,19.7693,19.8107,85600.0
2007-10-01 14:50:00,28.67,28.74,28.67,28.72,49600.0,19.8038,19.8522,19.8038,19.8384,49600.0
2007-10-01 14:55:00,28.72,28.74,28.68,28.68,97200.0,19.8384,19.8522,19.8107,19.8107,97200.0
2007-10-01 15:00:00,28.68,28.71,28.65,28.65,117200.0,19.8107,19.8315,19.79,19.79,117200.0
2007-10-01 15:05:00,28.65,28.66,28.57,28.59,224800.0,19.79,19.7969,19.7347,19.7486,224800.0
2007-10-01 15:10:00,28.59,28.62,28.54,28.56,110800.0,19.7486,19.7693,19.714,19.7278,110800.0
2007-10-01 15:15:00,28.56,28.59,28.56,28.58,49200.0,19.7278,19.7486,19.7278,19.7417,49200.0
2007-10-01 15:20:00,28.58,28.59,28.56,28.59,75600.0,19.7417,19.7486,19.7278,19.7486,75600.0
2007-10-01 15:25:00,28.59,28.59,28.5,28.5,145600.0,19.7486,19.7486,19.6864,19.6864,145600.0
2007-10-01 15:30:00,28.5,28.5,28.43,28.45,161200.0,19.6864,19.6864,19.638,19.6519,161200.0
2007-10-01 15:35:00,28.45,28.46,28.42,28.42,224800.0,19.6519,19.6588,19.6311,19.6311,224800.0
2007-10-01 15:40:00,28.42,28.46,28.41,28.44,183200.0,19.6311,19.6588,19.6242,19.645,183200.0
2007-10-01 15:45:00,28.43,28.52,28.42,28.52,153200.0,19.638,19.7002,19.6311,19.7002,153200.0
2007-10-01 15:50:00,28.52,28.58,28.51,28.58,182400.0,19.7002,19.7417,19.6933,19.7417,182400.0
2007-10-01 15:55:00,28.58,28.58,28.5,28.55,263200.0,19.7417,19.7417,19.6864,19.7209,263200.0
2007-10-02 09:30:00,28.68,28.72,28.47,28.6,197200.0,19.8107,19.8384,19.6657,19.7555,197200.0
2007-10-02 09:35:00,28.63,28.71,28.56,28.69,63600.0,19.7762,19.8315,19.7278,19.8176,63600.0
2007-10-02 09:40:00,28.66,28.66,28.42,28.49,72800.0,19.7969,19.7969,19.6311,19.6795,72800.0
2007-10-02 09:45:00,28.49,28.49,28.3,28.32,110400.0,19.6795,19.6795,19.5482,19.5621,110400.0
2007-10-02 09:50:00,28.31,28.38,28.3,28.33,80000.0,19.5552,19.6035,19.5482,19.569,80000.0
2007-10-02 09:55:00,28.33,28.38,28.31,28.34,95200.0,19.569,19.6035,19.5552,19.5759,95200.0
2007-10-02 10:00:00,28.36,28.36,28.24,28.28,147600.0,19.5897,19.5897,19.5068,19.5344,147600.0
2007-10-02 10:05:00,28.28,28.38,28.28,28.32,100800.0,19.5344,19.6035,19.5344,19.5621,100800.0
2007-10-02 10:10:00,28.33,28.35,28.26,28.3,101200.0,19.569,19.5828,19.5206,19.5482,101200.0
2007-10-02 10:15:00,28.3,28.41,28.28,28.33,69600.0,19.5482,19.6242,19.5344,19.569,69600.0
2007-10-02 10:20:00,28.34,28.35,28.18,28.18,59200.0,19.5759,19.5828,19.4654,19.4654,59200.0
2007-10-02 10:25:00,28.18,28.26,28.18,28.25,42000.0,19.4654,19.5206,19.4654,19.5137,42000.0
2007-10-02 10:30:00,28.24,28.24,28.16,28.19,66800.0,19.5068,19.5068,19.4515,19.4723,66800.0
2007-10-02 10:35:00,28.18,28.2,28.12,28.2,76000.0,19.4654,19.4792,19.4239,19.4792,76000.0
2007-10-02 10:40:00,28.21,28.21,28.11,28.17,59600.0,19.4861,19.4861,19.417,19.4584,59600.0
2007-10-02 10:45:00,28.16,28.2,28.13,28.13,44000.0,19.4515,19.4792,19.4308,19.4308,44000.0
2007-10-02 10:50:00,28.13,28.14,28.11,28.14,47600.0,19.4308,19.4377,19.417,19.4377,47600.0
2007-10-02 10:55:00,28.13,28.13,28.11,28.12,73200.0,19.4308,19.4308,19.417,19.4239,73200.0
2007-10-02 11:00:00,28.12,28.14,28.07,28.09,78400.0,19.4239,19.4377,19.3894,19.4032,78400.0
2007-10-02 11:05:00,28.1,28.1,28.07,28.09,32800.0,19.4101,19.4101,19.3894,19.4032,32800.0
2007-10-02 11:10:00,28.08,28.12,28.08,28.1,42000.0,19.3963,19.4239,19.3963,19.4101,42000.0
2007-10-02 11:15:00,28.1,28.1,28.09,28.1,23600.0,19.4101,19.4101,19.4032,19.4101,23600.0
2007-10-02 11:20:00,28.1,28.16,28.1,28.11,85600.0,19.4101,19.4515,19.4101,19.417,85600.0
2007-10-02 11:25:00,28.11,28.15,28.11,28.15,23600.0,19.417,19.4446,19.417,19.4446,23600.0
2007-10-02 11:30:00,28.16,28.23,28.15,28.22,55600.0,19.4515,19.4999,19.4446,19.493,55600.0
2007-10-02 11:35:00,28.21,28.29,28.21,28.27,71200.0,19.4861,19.5413,19.4861,19.5275,71200.0
2007-10-02 11:40:00,28.28,28.36,28.28,28.34,128000.0,19.5344,19.5897,19.5344,19.5759,128000.0
2007-10-02 11:45:00,28.35,28.39,28.32,28.33,68400.0,19.5828,19.6104,19.5621,19.569,68400.0
2007-10-02 11:50:00,28.33,28.35,28.32,28.33,35200.0,19.569,19.5828,19.5621,19.569,35200.0
2007-10-02 11:55:00,28.33,28.35,28.33,28.34,31200.0,19.569,19.5828,19.569,19.5759,31200.0
2007-10-02 12:00:00,28.34,28.35,28.28,28.34,42800.0,19.5759,19.5828,19.5344,19.5759,42800.0
2007-10-02 12:05:00,28.33,28.33,28.27,28.29,39200.0,19.569,19.569,19.5275,19.5413,39200.0
2007-10-02 12:10:00,28.3,28.3,28.28,28.29,33200.0,19.5482,19.5482,19.5344,19.5413,33200.0
2007-10-02 12:15:00,28.28,28.31,28.28,28.3,26800.0,19.5344,19.5552,19.5344,19.5482,26800.0
2007-10-02 12:20:00,28.3,28.3,28.29,28.29,36400.0,19.5482,19.5482,19.5413,19.5413,36400.0
2007-10-02 12:25:00,28.29,28.29,28.24,28.27,67200.0,19.5413,19.5413,19.5068,19.5275,67200.0
2007-10-02 12:30:00,28.26,28.26,28.23,28.24,71200.0,19.5206,19.5206,19.4999,19.5068,71200.0
2007-10-02 12:35:00,28.24,28.25,28.22,28.24,112000.0,19.5068,19.5137,19.493,19.5068,112000.0
2007-10-02 12:40:00,28.24,28.27,28.24,28.25,24000.0,19.5068,19.5275,19.5068,19.5137,24000.0
2007-10-02 12:45:00,28.26,28.26,28.23,28.26,21200.0,19.5206,19.5206,19.4999,19.5206,21200.0
2007-10-02 12:50:00,28.26,28.28,28.25,28.27,36800.0,19.5206,19.5344,19.5137,19.5275,36800.0
2007-10-02 12:55:00,28.28,28.3,28.27,28.28,35200.0,19.5344,19.5482,19.5275,19.5344,35200.0
2007-10-02 13:00:00,28.28,28.29,28.25,28.25,32800.0,19.5344,19.5413,19.5137,19.5137,32800.0
2007-10-02 13:05:00,28.25,28.25,28.24,28.25,37200.0,19.5137,19.5137,19.5068,19.5137,37200.0
2007-10-02 13:10:00,28.25,28.26,28.24,28.24,51200.0,19.5137,19.5206,19.5068,19.5068,51200.0
2007-10-02 13:15:00,28.24,28.24,28.15,28.16,88400.0,19.5068,19.5068,19.4446,19.4515,88400.0
2007-10-02 13:20:00,28.18,28.2,28.18,28.2,37600.0,19.4654,19.4792,19.4654,19.4792,37600.0
2007-10-02 13:25:00,28.2,28.2,28.16,28.17,36400.0,19.4792,19.4792,19.4515,19.4584,36400.0
2007-10-02 13:30:00,28.18,28.2,28.18,28.19,19200.0,19.4654,19.4792,19.4654,19.4723,19200.0
2007-10-02 13:35:00,28.18,28.2,28.18,28.19,44400.0,19.4654,19.4792,19.4654,19.4723,44400.0
2007-10-02 13:40:00,28.19,28.23,28.19,28.21,49200.0,19.4723,19.4999,19.4723,19.4861,49200.0
2007-10-02 13:45:00,28.21,28.22,28.17,28.18,64800.0,19.4861,19.493,19.4584,19.4654,64800.0
2007-10-02 13:50:00,28.19,28.24,28.19,28.24,53200.0,19.4723,19.5068,19.4723,19.5068,53200.0
2007-10-02 13:55:00,28.24,28.25,28.23,28.25,17200.0,19.5068,19.5137,19.4999,19.5137,17200.0
2007-10-02 14:00:00,28.25,28.25,28.2,28.2,39600.0,19.5137,19.5137,19.4792,19.4792,39600.0
2007-10-02 14:05:00,28.21,28.23,28.21,28.22,11600.0,19.4861,19.4999,19.4861,19.493,11600.0
2007-10-02 14:10:00,28.21,28.24,28.21,28.24,17200.0,19.4861,19.5068,19.4861,19.5068,17200.0
2007-10-02 14:15:00,28.24,28.28,28.24,28.27,35600.0,19.5068,19.5344,19.5068,19.5275,35600.0
2007-10-02 14:20:00,28.28,28.29,28.27,28.28,16800.0,19.5344,19.5413,19.5275,19.5344,16800.0
2007-10-02 14:25:00,28.28,28.3,28.27,28.28,59600.0,19.5344,19.5482,19.5275,19.5344,59600.0
2007-10-02 14:30:00,28.29,28.32,28.28,28.29,83200.0,19.5413,19.5621,19.5344,19.5413,83200.0
2007-10-02 14:35:00,28.29,28.32,28.28,28.31,30800.0,19.5413,19.5621,19.5344,19.5552,30800.0
2007-10-02 14:40:00,28.31,28.33,28.29,28.32,49600.0,19.5552,19.569,19.5413,19.5621,49600.0
2007-10-02 14:45:00,28.33,28.34,28.31,28.33,34000.0,19.569,19.5759,19.5552,19.569,34000.0
2007-10-02 14:50:00,28.32,28.33,28.3,28.31,20000.0,19.5621,19.569,19.5482,19.5552,20000.0
2007-10-02 14:55:00,28.3,28.32,28.29,28.31,21200.0,19.5482,19.5621,19.5413,19.5552,21200.0
2007-10-02 15:00:00,28.32,28.32,28.28,28.28,20800.0,19.5621,19.5621,19.5344,19.5344,20800.0
2007-10-02 15:05:00,28.28,28.32,28.28,28.31,40000.0,19.5344,19.5621,19.5344,19.5552,40000.0
2007-10-02 15:10:00,28.32,28.32,28.27,28.28,29200.0,19.5621,19.5621,19.5275,19.5344,29200.0
2007-10-02 15:15:00,28.28,28.3,28.28,28.29,20000.0,19.5344,19.5482,19.5344,19.5413,20000.0
2007-10-02 15:20:00,28.29,28.33,28.27,28.27,49200.0,19.5413,19.569,19.5275,19.5275,49200.0
2007-10-02 15:25:00,28.28,28.31,28.27,28.31,19600.0,19.5344,19.5552,19.5275,19.5552,19600.0
2007-10-02 15:30:00,28.3,28.31,28.28,28.3,16400.0,19.5482,19.5552,19.5344,19.5482,16400.0
2007-10-02 15:35:00,28.32,28.32,28.3,28.3,37200.0,19.5621,19.5621,19.5482,19.5482,37200.0
2007-10-02 15:40:00,28.3,28.31,28.27,28.3,56000.0,19.5482,19.5552,19.5275,19.5482,56000.0
2007-10-02 15:45:00,28.3,28.33,28.3,28.33,52800.0,19.5482,19.569,19.5482,19.569,52800.0
2007-10-02 15:50:00,28.32,28.33,28.23,28.31,143200.0,19.5621,19.569,19.4999,19.5552,143200.0
2007-10-02 15:55:00,28.31,28.32,28.3,28.32,87600.0,19.5552,19.5621,19.5482,19.5621,87600.0
2007-10-03 09:30:00,28.13,28.14,28.03,28.03,88000.0,19.4308,19.4377,19.3617,19.3617,88000.0
2007-10-03 09:35:00,28.03,28.25,28.01,28.18,174400.0,19.3617,19.5137,19.3479,19.4654,174400.0
2007-10-03 09:40:00,28.18,28.21,28.12,28.15,214000.0,19.4654,19.4861,19.4239,19.4446,214000.0
2007-10-03 09:45:00,28.13,28.17,28.12,28.17,183200.0,19.4308,19.4584,19.4239,19.4584,183200.0
2007-10-03 09:50:00,28.15,28.18,28.09,28.1,206800.0,19.4446,19.4654,19.4032,19.4101,206800.0
2007-10-03 09:55:00,28.1,28.11,28.03,28.06,158800.0,19.4101,19.417,19.3617,19.3825,158800.0
2007-10-03 10:00:00,28.07,28.09,28.03,28.04,101600.0,19.3894,19.4032,19.3617,19.3687,101600.0
2007-10-03 10:05:00,28.04,28.08,28.03,28.06,90000.0,19.3687,19.3963,19.3617,19.3825,90000.0
2007-10-03 10:10:00,28.06,28.12,28.06,28.07,171200.0,19.3825,19.4239,19.3825,19.3894,171200.0
2007-10-03 10:15:00,28.07,28.08,27.99,28.02,109200.0,19.3894,19.3963,19.3341,19.3548,109200.0
2007-10-03 10:20:00,28.02,28.03,28.0,28.0,111200.0,19.3548,19.3617,19.341,19.341,111200.0
2007-10-03 10:25:00,28.0,28.05,28.0,28.04,72000.0,19.341,19.3756,19.341,19.3687,72000.0
2007-10-03 10:30:00,28.05,28.06,28.0,28.02,84400.0,19.3756,19.3825,19.341,19.3548,84400.0
2007-10-03 10:35:00,28.02,28.03,28.0,28.0,84000.0,19.3548,19.3617,19.341,19.341,84000.0
2007-10-03 10:40:00,28.0,28.01,27.99,27.99,74000.0,19.341,19.3479,19.3341,19.3341,74000.0
2007-10-03 10:45:00,27.99,27.99,27.97,27.98,29600.0,19.3341,19.3341,19.3203,19.3272,29600.0
2007-10-03 10:50:00,27.98,28.02,27.97,28.01,56000.0,19.3272,19.3548,19.3203,19.3479,56000.0
2007-10-03 10:55:00,28.01,28.05,28.0,28.02,84400.0,19.3479,19.3756,19.341,19.3548,84400.0
2007-10-03 11:00:00,28.04,28.05,28.0,28.0,101200.0,19.3687,19.3756,19.341,19.341,101200.0
2007-10-03 11:05:00,28.0,28.04,27.99,28.0,87600.0,19.341,19.3687,19.3341,19.341,87600.0
2007-10-03 11:10:00,28.0,28.01,27.96,27.96,41600.0,19.341,19.3479,19.3134,19.3134,41600.0
2007-10-03 11:15:00,27.97,27.99,27.97,27.98,68400.0,19.3203,19.3341,19.3203,19.3272,68400.0
2007-10-03 11:20:00,27.98,27.99,27.96,27.96,58400.0,19.3272,19.3341,19.3134,19.3134,58400.0
2007-10-03 11:25:00,27.96,27.99,27.96,27.99,56800.0,19.3134,19.3341,19.3134,19.3341,56800.0
2007-10-03 11:30:00,27.99,28.0,27.98,28.0,39200.0,19.3341,19.341,19.3272,19.341,39200.0
2007-10-03 11:35:00,28.0,28.0,27.98,27.98,49600.0,19.341,19.341,19.3272,19.3272,49600.0
2007-10-03 11:40:00,27.98,28.02,27.96,27.96,64000.0,19.3272,19.3548,19.3134,19.3134,64000.0
2007-10-03 11:45:00,27.96,27.99,27.95,27.98,30400.0,19.3134,19.3341,19.3065,19.3272,30400.0
2007-10-03 11:50:00,27.98,28.01,27.97,27.97,46800.0,19.3272,19.3479,19.3203,19.3203,46800.0
2007-10-03 11:55:00,27.97,27.97,27.96,27.97,18400.0,19.3203,19.3203,19.3134,19.3203,18400.0
2007-10-03 12:00:00,27.97,27.97,27.95,27.95,50000.0,19.3203,19.3203,19.3065,19.3065,50000.0
2007-10-03 12:05:00,27.95,28.0,27.95,27.96,47600.0,19.3065,19.341,19.3065,19.3134,47600.0
2007-10-03 12:10:00,27.96,27.96,27.95,27.96,37200.0,19.3134,19.3134,19.3065,19.3134,37200.0
2007-10-03 12:15:00,27.96,27.96,27.95,27.96,52800.0,19.3134,19.3134,19.3065,19.3134,52800.0
2007-10-03 12:20:00,27.97,28.0,27.97,27.97,32800.0,19.3203,19.341,19.3203,19.3203,32800.0
2007-10-03 12:25:00,27.97,27.99,27.95,27.98,78400.0,19.3203,19.3341,19.3065,19.3272,78400.0
2007-10-03 12:30:00,27.98,27.98,27.95,27.96,28000.0,19.3272,19.3272,19.3065,19.3134,28000.0
2007-10-03 12:35:00,27.95,27.97,27.94,27.95,36800.0,19.3065,19.3203,19.2996,19.3065,36800.0
2007-10-03 12:40:00,27.95,27.95,27.93,27.94,50000.0,19.3065,19.3065,19.2927,19.2996,50000.0
2007-10-03 12:45:00,27.94,27.96,27.93,27.96,35600.0,19.2996,19.3134,19.2927,19.3134,35600.0
2007-10-03 12:50:00,27.96,28.06,27.96,28.06,50800.0,19.3134,19.3825,19.3134,19.3825,50800.0
2007-10-03 12:55:00,28.07,28.1,28.07,28.1,43200.0,19.3894,19.4101,19.3894,19.4101,43200.0
2007-10-03 13:00:00,28.11,28.14,28.08,28.08,54400.0,19.417,19.4377,19.3963,19.3963,54400.0
2007-10-03 13:05:00,28.08,28.08,27.97,27.97,26400.0,19.3963,19.3963,19.3203,19.3203,26400.0
2007-10-03 13:10:00,27.97,27.98,27.89,27.92,128400.0,19.3203,19.3272,19.265,19.2858,128400.0
2007-10-03 13:15:00,27.92,27.92,27.9,27.92,53600.0,19.2858,19.2858,19.2719,19.2858,53600.0
2007-10-03 13:20:00,27.91,27.93,27.88,27.88,112400.0,19.2789,19.2927,19.2581,19.2581,112400.0
2007-10-03 13:25:00,27.88,27.9,27.88,27.89,63200.0,19.2581,19.2719,19.2581,19.265,63200.0
2007-10-03 13:30:00,27.89,27.9,27.86,27.86,50000.0,19.265,19.2719,19.2443,19.2443,50000.0
2007-10-03 13:35:00,27.86,27.86,27.84,27.84,73200.0,19.2443,19.2443,19.2305,19.2305,73200.0
2007-10-03 13:40:00,27.84,27.85,27.81,27.81,44800.0,19.2305,19.2374,19.2098,19.2098,44800.0
2007-10-03 13:45:00,27.82,27.84,27.81,27.81,108000.0,19.2167,19.2305,19.2098,19.2098,108000.0
2007-10-03 13:50:00,27.82,27.83,27.75,27.76,58000.0,19.2167,19.2236,19.1683,19.1752,58000.0
2007-10-03 13:55:00,27.76,27.76,27.73,27.76,91200.0,19.1752,19.1752,19.1545,19.1752,91200.0
2007-10-03 14:00:00,27.75,27.77,27.73,27.76,47600.0,19.1683,19.1821,19.1545,19.1752,47600.0
2007-10-03 14:05:00,27.75,27.77,27.72,27.74,52000.0,19.1683,19.1821,19.1476,19.1614,52000.0
2007-10-03 14:10:00,27.74,27.76,27.72,27.76,95200.0,19.1614,19.1752,19.1476,19.1752,95200.0
2007-10-03 14:15:00,27.76,27.8,27.75,27.8,81200.0,19.1752,19.2029,19.1683,19.2029,81200.0
2007-10-03 14:20:00,27.8,27.82,27.78,27.79,100400.0,19.2029,19.2167,19.1891,19.196,100400.0
2007-10-03 14:25:00,27.79,27.84,27.78,27.82,104800.0,19.196,19.2305,19.1891,19.2167,104800.0
2007-10-03 14:30:00,27.81,27.81,27.77,27.79,80800.0,19.2098,19.2098,19.1821,19.196,80800.0
2007-10-03 14:35:00,27.79,27.79,27.74,27.77,27600.0,19.196,19.196,19.1614,19.1821,27600.0
2007-10-03 14:40:00,27.77,27.78,27.75,27.76,30800.0,19.1821,19.1891,19.1683,19.1752,30800.0
2007-10-03 14:45:00,27.75,27.77,27.73,27.77,156000.0,19.1683,19.1821,19.1545,19.1821,156000.0
2007-10-03 14:50:00,27.77,27.77,27.74,27.75,36000.0,19.1821,19.1821,19.1614,19.1683,36000.0
2007-10-03 14:55:00,27.75,27.77,27.74,27.77,31600.0,19.1683,19.1821,19.1614,19.1821,31600.0
2007-10-03 15:00:00,27.77,27.78,27.75,27.77,44400.0,19.1821,19.1891,19.1683,19.1821,44400.0
2007-10-03 15:05:00,27.77,27.8,27.77,27.78,102800.0,19.1821,19.2029,19.1821,19.1891,102800.0
2007-10-03 15:10:00,27.79,27.8,27.77,27.79,74000.0,19.196,19.2029,19.1821,19.196,74000.0
2007-10-03 15:15:00,27.8,27.8,27.76,27.76,41200.0,19.2029,19.2029,19.1752,19.1752,41200.0
2007-10-03 15:20:00,27.76,27.76,27.72,27.75,100000.0,19.1752,19.1752,19.1476,19.1683,100000.0
2007-10-03 15:25:00,27.74,27.75,27.71,27.72,62400.0,19.1614,19.1683,19.1407,19.1476,62400.0
2007-10-03 15:30:00,27.71,27.72,27.69,27.7,110800.0,19.1407,19.1476,19.1269,19.1338,110800.0
2007-10-03 15:35:00,27.7,27.72,27.69,27.69,132400.0,19.1338,19.1476,19.1269,19.1269,132400.0
2007-10-03 15:40:00,27.69,27.7,27.64,27.65,148000.0,19.1269,19.1338,19.0924,19.0993,148000.0
2007-10-03 15:45:00,27.65,27.72,27.65,27.72,146000.0,19.0993,19.1476,19.0993,19.1476,146000.0
2007-10-03 15:50:00,27.71,27.75,27.71,27.75,136400.0,19.1407,19.1683,19.1407,19.1683,136400.0
2007-10-03 15:55:00,27.75,27.76,27.7,27.75,202800.0,19.1683,19.1752,19.1338,19.1683,202800.0
2007-10-04 09:30:00,27.93,28.0,27.8,27.86,88400.0,19.2927,19.341,19.2029,19.2443,88400.0
2007-10-04 09:35:00,27.87,27.98,27.82,27.88,82000.0,19.2512,19.3272,19.2167,19.2581,82000.0
2007-10-04 09:40:00,27.88,27.92,27.7,27.7,94800.0,19.2581,19.2858,19.1338,19.1338,94800.0
2007-10-04 09:45:00,27.69,27.8,27.65,27.76,85600.0,19.1269,19.2029,19.0993,19.1752,85600.0
2007-10-04 09:50:00,27.8,27.83,27.61,27.68,70800.0,19.2029,19.2236,19.0716,19.12,70800.0
2007-10-04 09:55:00,27.67,27.68,27.52,27.68,117200.0,19.1131,19.12,19.0095,19.12,117200.0
2007-10-04 10:00:00,27.68,27.75,27.67,27.68,46800.0,19.12,19.1683,19.1131,19.12,46800.0
2007-10-04 10:05:00,27.69,27.72,27.65,27.72,32800.0,19.1269,19.1476,19.0993,19.1476,32800.0
2007-10-04 10:10:00,27.71,27.8,27.71,27.77,28000.0,19.1407,19.2029,19.1407,19.1821,28000.0
2007-10-04 10:15:00,27.77,27.8,27.73,27.75,57200.0,19.1821,19.2029,19.1545,19.1683,57200.0
2007-10-04 10:20:00,27.75,27.78,27.71,27.71,23200.0,19.1683,19.1891,19.1407,19.1407,23200.0
2007-10-04 10:25:00,27.71,27.76,27.68,27.72,43200.0,19.1407,19.1752,19.12,19.1476,43200.0
2007-10-04 10:30:00,27.7,27.79,27.69,27.79,27200.0,19.1338,19.196,19.1269,19.196,27200.0
2007-10-04 10:35:00,27.79,27.84,27.78,27.83,38400.0,19.196,19.2305,19.1891,19.2236,38400.0
2007-10-04 10:40:00,27.83,27.93,27.83,27.93,24800.0,19.2236,19.2927,19.2236,19.2927,24800.0
2007-10-04 10:45:00,27.94,28.04,27.93,28.0,117600.0,19.2996,19.3687,19.2927,19.341,117600.0
2007-10-04 10:50:00,28.02,28.18,28.02,28.16,96400.0,19.3548,19.4654,19.3548,19.4515,96400.0
2007-10-04 10:55:00,28.16,28.18,28.11,28.13,84400.0,19.4515,19.4654,19.417,19.4308,84400.0
2007-10-04 11:00:00,28.13,28.14,28.08,28.1,102400.0,19.4308,19.4377,19.3963,19.4101,102400.0
2007-10-04 11:05:00,28.1,28.13,28.1,28.11,55600.0,19.4101,19.4308,19.4101,19.417,55600.0
2007-10-04 11:10:00,28.11,28.11,28.08,28.1,70000.0,19.417,19.417,19.3963,19.4101,70000.0
2007-10-04 11:15:00,28.1,28.13,28.1,28.11,72000.0,19.4101,19.4308,19.4101,19.417,72000.0
2007-10-04 11:20:00,28.11,28.14,28.1,28.1,94800.0,19.417,19.4377,19.4101,19.4101,94800.0
2007-10-04 11:25:00,28.1,28.1,28.06,28.06,56000.0,19.4101,19.4101,19.3825,19.3825,56000.0
2007-10-04 11:30:00,28.06,28.08,28.06,28.06,35200.0,19.3825,19.3963,19.3825,19.3825,35200.0
2007-10-04 11:35:00,28.05,28.1,28.05,28.09,20400.0,19.3756,19.4101,19.3756,19.4032,20400.0
2007-10-04 11:40:00,28.09,28.09,28.07,28.07,32800.0,19.4032,19.4032,19.3894,19.3894,32800.0
2007-10-04 11:45:00,28.07,28.1,28.07,28.09,14000.0,19.3894,19.4101,19.3894,19.4032,14000.0
2007-10-04 11:50:00,28.08,28.09,28.06,28.07,30800.0,19.3963,19.4032,19.3825,19.3894,30800.0
2007-10-04 11:55:00,28.07,28.1,28.07,28.09,21200.0,19.3894,19.4101,19.3894,19.4032,21200.0
2007-10-04 12:00:00,28.09,28.12,28.09,28.11,32000.0,19.4032,19.4239,19.4032,19.417,32000.0
2007-10-04 12:05:00,28.11,28.13,28.06,28.07,28000.0,19.417,19.4308,19.3825,19.3894,28000.0
2007-10-04 12:10:00,28.07,28.09,28.07,28.08,15600.0,19.3894,19.4032,19.3894,19.3963,15600.0
2007-10-04 12:15:00,28.08,28.15,28.08,28.15,32800.0,19.3963,19.4446,19.3963,19.4446,32800.0
2007-10-04 12:20:00,28.16,28.17,28.14,28.14,39200.0,19.4515,19.4584,19.4377,19.4377,39200.0
2007-10-04 12:25:00,28.13,28.13,28.1,28.1,9600.0,19.4308,19.4308,19.4101,19.4101,9600.0
2007-10-04 12:30:00,28.1,28.18,28.1,28.17,50400.0,19.4101,19.4654,19.4101,19.4584,50400.0
2007-10-04 12:35:00,28.18,28.18,28.14,28.15,8800.0,19.4654,19.4654,19.4377,19.4446,8800.0
2007-10-04 12:40:00,28.14,28.16,28.14,28.16,10000.0,19.4377,19.4515,19.4377,19.4515,10000.0
2007-10-04 12:45:00,28.16,28.16,28.13,28.14,41200.0,19.4515,19.4515,19.4308,19.4377,41200.0
2007-10-04 12:50:00,28.14,28.16,28.14,28.16,9200.0,19.4377,19.4515,19.4377,19.4515,9200.0
2007-10-04 12:55:00,28.16,28.16,28.14,28.14,15600.0,19.4515,19.4515,19.4377,19.4377,15600.0
2007-10-04 13:00:00,28.14,28.14,28.12,28.14,12800.0,19.4377,19.4377,19.4239,19.4377,12800.0
2007-10-04 13:05:00,28.12,28.14,28.09,28.09,15200.0,19.4239,19.4377,19.4032,19.4032,15200.0
2007-10-04 13:10:00,28.09,28.1,28.07,28.08,24400.0,19.4032,19.4101,19.3894,19.3963,24400.0
2007-10-04 13:15:00,28.08,28.1,28.06,28.08,26000.0,19.3963,19.4101,19.3825,19.3963,26000.0
2007-10-04 13:20:00,28.08,28.1,28.04,28.09,69600.0,19.3963,19.4101,19.3687,19.4032,69600.0
2007-10-04 13:25:00,28.1,28.1,28.08,28.09,17200.0,19.4101,19.4101,19.3963,19.4032,17200.0
2007-10-04 13:30:00,28.09,28.1,28.07,28.08,26000.0,19.4032,19.4101,19.3894,19.3963,26000.0
2007-10-04 13:35:00,28.07,28.1,28.07,28.09,30400.0,19.3894,19.4101,19.3894,19.4032,30400.0
2007-10-04 13:40:00,28.08,28.09,28.08,28.09,14800.0,19.3963,19.4032,19.3963,19.4032,14800.0
2007-10-04 13:45:00,28.08,28.09,28.07,28.08,24000.0,19.3963,19.4032,19.3894,19.3963,24000.0
2007-10-04 13:50:00,28.08,28.09,28.08,28.09,9200.0,19.3963,19.4032,19.3963,19.4032,9200.0
2007-10-04 13:55:00,28.09,28.1,28.05,28.06,32800.0,19.4032,19.4101,19.3756,19.3825,32800.0
2007-10-04 14:00:00,28.06,28.1,28.05,28.1,17600.0,19.3825,19.4101,19.3756,19.4101,17600.0
2007-10-04 14:05:00,28.1,28.16,28.1,28.14,53600.0,19.4101,19.4515,19.4101,19.4377,53600.0
2007-10-04 14:10:00,28.14,28.15,28.13,28.13,16800.0,19.4377,19.4446,19.4308,19.4308,16800.0
2007-10-04 14:15:00,28.13,28.16,28.12,28.14,118400.0,19.4308,19.4515,19.4239,19.4377,118400.0
2007-10-04 14:20:00,28.13,28.15,28.09,28.09,53200.0,19.4308,19.4446,19.4032,19.4032,53200.0
2007-10-04 14:25:00,28.1,28.13,28.07,28.11,27200.0,19.4101,19.4308,19.3894,19.417,27200.0
2007-10-04 14:30:00,28.11,28.18,28.1,28.17,45200.0,19.417,19.4654,19.4101,19.4584,45200.0
2007-10-04 14:35:00,28.17,28.18,28.15,28.18,46000.0,19.4584,19.4654,19.4446,19.4654,46000.0
2007-10-04 14:40:00,28.17,28.18,28.08,28.08,55600.0,19.4584,19.4654,19.3963,19.3963,55600.0
2007-10-04 14:45:00,28.08,28.1,28.07,28.08,59600.0,19.3963,19.4101,19.3894,19.3963,59600.0
2007-10-04 14:50:00,28.08,28.11,28.07,28.08,34400.0,19.3963,19.417,19.3894,19.3963,34400.0
2007-10-04 14:55:00,28.09,28.11,28.07,28.09,33200.0,19.4032,19.417,19.3894,19.4032,33200.0
2007-10-04 15:00:00,28.09,28.1,28.08,28.09,33200.0,19.4032,19.4101,19.3963,19.4032,33200.0
2007-10-04 15:05:00,28.09,28.1,28.07,28.09,45600.0,19.4032,19.4101,19.3894,19.4032,45600.0
2007-10-04 15:10:00,28.09,28.1,28.04,28.06,151200.0,19.4032,19.4101,19.3687,19.3825,151200.0
2007-10-04 15:15:00,28.06,28.08,28.05,28.08,40000.0,19.3825,19.3963,19.3756,19.3963,40000.0
2007-10-04 15:20:00,28.08,28.11,28.07,28.11,50000.0,19.3963,19.417,19.3894,19.417,50000.0
2007-10-04 15:25:00,28.11,28.13,28.09,28.13,56000.0,19.417,19.4308,19.4032,19.4308,56000.0
2007-10-04 15:30:00,28.13,28.14,28.1,28.14,72400.0,19.4308,19.4377,19.4101,19.4377,72400.0
2007-10-04 15:35:00,28.13,28.14,28.11,28.14,49600.0,19.4308,19.4377,19.417,19.4377,49600.0
2007-10-04 15:40:00,28.14,28.15,28.13,28.14,57200.0,19.4377,19.4446,19.4308,19.4377,57200.0
2007-10-04 15:45:00,28.13,28.15,28.11,28.12,95200.0,19.4308,19.4446,19.417,19.4239,95200.0
2007-10-04 15:50:00,28.11,28.14,28.1,28.1,130800.0,19.417,19.4377,19.4101,19.4101,130800.0
2007-10-04 15:55:00,28.1,28.13,28.07,28.11,130800.0,19.4101,19.4308,19.3894,19.417,130800.0
2007-10-05 09:30:00,28.25,28.53,28.25,28.52,103600.0,19.5137,19.7071,19.5137,19.7002,103600.0
2007-10-05 09:35:00,28.51,28.6,28.48,28.57,158000.0,19.6933,19.7555,19.6726,19.7347,158000.0
2007-10-05 09:40:00,28.58,28.59,28.54,28.56,82800.0,19.7417,19.7486,19.714,19.7278,82800.0
2007-10-05 09:45:00,28.56,28.57,28.47,28.5,156000.0,19.7278,19.7347,19.6657,19.6864,156000.0
2007-10-05 09:50:00,28.5,28.5,28.4,28.47,108400.0,19.6864,19.6864,19.6173,19.6657,108400.0
2007-10-05 09:55:00,28.47,28.5,28.42,28.45,92400.0,19.6657,19.6864,19.6311,19.6519,92400.0
2007-10-05 10:00:00,28.45,28.54,28.45,28.52,154000.0,19.6519,19.714,19.6519,19.7002,154000.0
2007-10-05 10:05:00,28.51,28.6,28.5,28.58,211200.0,19.6933,19.7555,19.6864,19.7417,211200.0
2007-10-05 10:10:00,28.59,28.62,28.56,28.6,179200.0,19.7486,19.7693,19.7278,19.7555,179200.0
2007-10-05 10:15:00,28.59,28.61,28.56,28.58,116400.0,19.7486,19.7624,19.7278,19.7417,116400.0
2007-10-05 10:20:00,28.59,28.63,28.58,28.6,91600.0,19.7486,19.7762,19.7417,19.7555,91600.0
2007-10-05 10:25:00,28.6,28.62,28.53,28.56,127200.0,19.7555,19.7693,19.7071,19.7278,127200.0
2007-10-05 10:30:00,28.55,28.61,28.55,28.61,119200.0,19.7209,19.7624,19.7209,19.7624,119200.0
2007-10-05 10:35:00,28.6,28.68,28.6,28.67,134000.0,19.7555,19.8107,19.7555,19.8038,134000.0
2007-10-05 10:40:00,28.67,28.78,28.66,28.77,160000.0,19.8038,19.8798,19.7969,19.8729,160000.0
2007-10-05 10:45:00,28.77,28.83,28.74,28.78,140000.0,19.8729,19.9143,19.8522,19.8798,140000.0
2007-10-05 10:50:00,28.78,28.78,28.69,28.7,81200.0,19.8798,19.8798,19.8176,19.8245,81200.0
2007-10-05 10:55:00,28.7,28.75,28.66,28.75,85600.0,19.8245,19.8591,19.7969,19.8591,85600.0
2007-10-05 11:00:00,28.75,28.86,28.75,28.81,94800.0,19.8591,19.9351,19.8591,19.9005,94800.0
2007-10-05 11:05:00,28.81,28.88,28.81,28.83,160800.0,19.9005,19.9489,19.9005,19.9143,160800.0
2007-10-05 11:10:00,28.84,28.9,28.82,28.87,222000.0,19.9213,19.9627,19.9074,19.942,222000.0
2007-10-05 11:15:00,28.87,28.93,28.84,28.91,240000.0,19.942,19.9834,19.9213,19.9696,240000.0
2007-10-05 11:20:00,28.93,28.98,28.91,28.97,116800.0,19.9834,20.018,19.9696,20.011,116800.0
2007-10-05 11:25:00,28.98,29.0,28.95,29.0,298000.0,20.018,20.0318,19.9972,20.0318,298000.0
2007-10-05 11:30:00,29.0,29.22,29.0,29.18,422800.0,20.0318,20.1837,20.0318,20.1561,422800.0
2007-10-05 11:35:00,29.18,29.23,29.17,29.18,344000.0,20.1561,20.1906,20.1492,20.1561,344000.0
2007-10-05 11:40:00,29.18,29.25,29.16,29.21,337600.0,20.1561,20.2045,20.1423,20.1768,337600.0
2007-10-05 11:45:00,29.22,29.31,29.21,29.26,332400.0,20.1837,20.2459,20.1768,20.2114,332400.0
2007-10-05 11:50:00,29.27,29.29,29.23,29.25,142400.0,20.2183,20.2321,20.1906,20.2045,142400.0
2007-10-05 11:55:00,29.25,29.25,29.13,29.18,255600.0,20.2045,20.2045,20.1216,20.1561,255600.0
2007-10-05 12:00:00,29.17,29.18,29.1,29.1,345200.0,20.1492,20.1561,20.1008,20.1008,345200.0
2007-10-05 12:05:00,29.11,29.14,29.04,29.06,194800.0,20.1078,20.1285,20.0594,20.0732,194800.0
2007-10-05 12:10:00,29.07,29.07,28.84,28.9,531600.0,20.0801,20.0801,19.9213,19.9627,531600.0
2007-10-05 12:15:00,28.91,28.95,28.83,28.92,223600.0,19.9696,19.9972,19.9143,19.9765,223600.0
2007-10-05 12:20:00,28.92,28.98,28.87,28.97,178400.0,19.9765,20.018,19.942,20.011,178400.0
2007-10-05 12:25:00,28.96,29.06,28.92,29.06,133200.0,20.0041,20.0732,19.9765,20.0732,133200.0
2007-10-05 12:30:00,29.05,29.09,28.99,29.08,140000.0,20.0663,20.0939,20.0249,20.087,140000.0
2007-10-05 12:35:00,29.07,29.08,29.01,29.05,74400.0,20.0801,20.087,20.0387,20.0663,74400.0
2007-10-05 12:40:00,29.05,29.08,28.99,29.0,100800.0,20.0663,20.087,20.0249,20.0318,100800.0
2007-10-05 12:45:00,29.0,29.03,29.0,29.03,48800.0,20.0318,20.0525,20.0318,20.0525,48800.0
2007-10-05 12:50:00,29.03,29.06,29.03,29.05,83600.0,20.0525,20.0732,20.0525,20.0663,83600.0
2007-10-05 12:55:00,29.05,29.1,29.05,29.08,94400.0,20.0663,20.1008,20.0663,20.087,94400.0
2007-10-05 13:00:00,29.09,29.15,29.08,29.1,150800.0,20.0939,20.1354,20.087,20.1008,150800.0
2007-10-05 13:05:00,29.11,29.11,29.06,29.07,94800.0,20.1078,20.1078,20.0732,20.0801,94800.0
2007-10-05 13:10:00,29.07,29.08,29.05,29.05,67600.0,20.0801,20.087,20.0663,20.0663,67600.0
2007-10-05 13:15:00,29.05,29.09,29.03,29.07,160000.0,20.0663,20.0939,20.0525,20.0801,160000.0
2007-10-05 13:20:00,29.07,29.08,28.98,29.0,109600.0,20.0801,20.087,20.018,20.0318,109600.0
2007-10-05 13:25:00,29.0,29.07,29.0,29.07,131600.0,20.0318,20.0801,20.0318,20.0801,131600.0
2007-10-05 13:30:00,29.07,29.1,29.02,29.05,187600.0,20.0801,20.1008,20.0456,20.0663,187600.0
2007-10-05 13:35:00,29.05,29.11,29.03,29.09,97200.0,20.0663,20.1078,20.0525,20.0939,97200.0
2007-10-05 13:40:00,29.09,29.18,29.09,29.16,135600.0,20.0939,20.1561,20.0939,20.1423,135600.0
2007-10-05 13:45:00,29.16,29.24,29.15,29.21,201200.0,20.1423,20.1976,20.1354,20.1768,201200.0
2007-10-05 13:50:00,29.2,29.24,29.18,29.24,112000.0,20.1699,20.1976,20.1561,20.1976,112000.0
2007-10-05 13:55:00,29.24,29.33,29.23,29.29,204000.0,20.1976,20.2597,20.1906,20.2321,204000.0
2007-10-05 14:00:00,29.29,29.33,29.28,29.33,295200.0,20.2321,20.2597,20.2252,20.2597,295200.0
2007-10-05 14:05:00,29.33,29.42,29.32,29.36,234800.0,20.2597,20.3219,20.2528,20.2804,234800.0
2007-10-05 14:10:00,29.37,29.39,29.3,29.3,187600.0,20.2873,20.3012,20.239,20.239,187600.0
2007-10-05 14:15:00,29.3,29.43,29.3,29.41,150000.0,20.239,20.3288,20.239,20.315,150000.0
2007-10-05 14:20:00,29.41,29.5,29.41,29.47,97600.0,20.315,20.3771,20.315,20.3564,97600.0
2007-10-05 14:25:00,29.47,29.48,29.45,29.45,100800.0,20.3564,20.3633,20.3426,20.3426,100800.0
2007-10-05 14:30:00,29.46,29.47,29.37,29.38,153600.0,20.3495,20.3564,20.2873,20.2943,153600.0
2007-10-05 14:35:00,29.37,29.39,29.36,29.38,76400.0,20.2873,20.3012,20.2804,20.2943,76400.0
2007-10-05 14:40:00,29.39,29.46,29.39,29.42,98400.0,20.3012,20.3495,20.3012,20.3219,98400.0
2007-10-05 14:45:00,29.42,29.43,29.41,29.43,58000.0,20.3219,20.3288,20.315,20.3288,58000.0
2007-10-05 14:50:00,29.43,29.45,29.41,29.42,199600.0,20.3288,20.3426,20.315,20.3219,199600.0
2007-10-05 14:55:00,29.42,29.44,29.35,29.41,219600.0,20.3219,20.3357,20.2735,20.315,219600.0
2007-10-05 15:00:00,29.41,29.45,29.37,29.43,167200.0,20.315,20.3426,20.2873,20.3288,167200.0
2007-10-05 15:05:00,29.43,29.49,29.41,29.47,137600.0,20.3288,20.3702,20.315,20.3564,137600.0
2007-10-05 15:10:00,29.48,29.48,29.37,29.37,124400.0,20.3633,20.3633,20.2873,20.2873,124400.0
2007-10-05 15:15:00,29.38,29.39,29.22,29.24,270800.0,20.2943,20.3012,20.1837,20.1976,270800.0
2007-10-05 15:20:00,29.23,29.27,29.21,29.25,138400.0,20.1906,20.2183,20.1768,20.2045,138400.0
2007-10-05 15:25:00,29.25,29.37,29.25,29.37,144400.0,20.2045,20.2873,20.2045,20.2873,144400.0
2007-10-05 15:30:00,29.37,29.37,29.31,29.34,167200.0,20.2873,20.2873,20.2459,20.2666,167200.0
2007-10-05 15:35:00,29.34,29.36,29.32,29.35,162400.0,20.2666,20.2804,20.2528,20.2735,162400.0
2007-10-05 15:40:00,29.34,29.38,29.34,29.38,310400.0,20.2666,20.2943,20.2666,20.2943,310400.0
2007-10-05 15:45:00,29.38,29.44,29.36,29.39,242400.0,20.2943,20.3357,20.2804,20.3012,242400.0
2007-10-05 15:50:00,29.39,29.42,29.35,29.38,192800.0,20.3012,20.3219,20.2735,20.2943,192800.0
2007-10-05 15:55:00,29.38,29.39,29.26,29.26,421200.0,20.2943,20.3012,20.2114,20.2114,421200.0
2007-10-08 09:30:00,29.23,29.38,29.11,29.32,160400.0,20.1906,20.2943,20.1078,20.2528,160400.0
2007-10-08 09:35:00,29.32,29.33,29.21,29.26,62400.0,20.2528,20.2597,20.1768,20.2114,62400.0
2007-10-08 09:40:00,29.25,29.26,29.09,29.11,94400.0,20.2045,20.2114,20.0939,20.1078,94400.0
2007-10-08 09:45:00,29.08,29.15,29.05,29.12,68000.0,20.087,20.1354,20.0663,20.1147,68000.0
2007-10-08 09:50:00,29.13,29.16,28.9,28.99,144400.0,20.1216,20.1423,19.9627,20.0249,144400.0
2007-10-08 09:55:00,29.0,29.18,29.0,29.17,78800.0,20.0318,20.1561,20.0318,20.1492,78800.0
2007-10-08 10:00:00,29.15,29.22,29.13,29.14,95200.0,20.1354,20.1837,20.1216,20.1285,95200.0
2007-10-08 10:05:00,29.14,29.2,29.11,29.16,81600.0,20.1285,20.1699,20.1078,20.1423,81600.0
2007-10-08 10:10:00,29.16,29.19,29.08,29.16,74400.0,20.1423,20.163,20.087,20.1423,74400.0
2007-10-08 10:15:00,29.16,29.17,28.99,28.99,109200.0,20.1423,20.1492,20.0249,20.0249,109200.0
2007-10-08 10:20:00,28.99,29.03,28.99,29.03,53200.0,20.0249,20.0525,20.0249,20.0525,53200.0
2007-10-08 10:25:00,29.01,29.05,28.99,29.02,56400.0,20.0387,20.0663,20.0249,20.0456,56400.0
2007-10-08 10:30:00,29.04,29.09,29.03,29.08,24000.0,20.0594,20.0939,20.0525,20.087,24000.0
2007-10-08 10:35:00,29.08,29.08,29.05,29.07,32800.0,20.087,20.087,20.0663,20.0801,32800.0
2007-10-08 10:40:00,29.07,29.09,29.07,29.07,25600.0,20.0801,20.0939,20.0801,20.0801,25600.0
2007-10-08 10:45:00,29.08,29.1,29.08,29.1,29200.0,20.087,20.1008,20.087,20.1008,29200.0
2007-10-08 10:50:00,29.1,29.11,29.08,29.11,31200.0,20.1008,20.1078,20.087,20.1078,31200.0
2007-10-08 10:55:00,29.1,29.11,29.01,29.03,35600.0,20.1008,20.1078,20.0387,20.0525,35600.0
2007-10-08 11:00:00,29.02,29.02,28.95,28.95,74800.0,20.0456,20.0456,19.9972,19.9972,74800.0
2007-10-08 11:05:00,28.96,29.01,28.93,29.0,70000.0,20.0041,20.0387,19.9834,20.0318,70000.0
2007-10-08 11:10:00,29.0,29.07,29.0,29.06,42000.0,20.0318,20.0801,20.0318,20.0732,42000.0
2007-10-08 11:15:00,29.07,29.07,29.0,29.0,74000.0,20.0801,20.0801,20.0318,20.0318,74000.0
2007-10-08 11:20:00,29.0,29.03,28.99,29.0,101600.0,20.0318,20.0525,20.0249,20.0318,101600.0
2007-10-08 11:25:00,29.01,29.01,28.95,28.96,88800.0,20.0387,20.0387,19.9972,20.0041,88800.0
2007-10-08 11:30:00,28.96,28.97,28.94,28.95,65600.0,20.0041,20.011,19.9903,19.9972,65600.0
2007-10-08 11:35:00,28.95,28.95,28.94,28.94,24800.0,19.9972,19.9972,19.9903,19.9903,24800.0
2007-10-08 11:40:00,28.94,28.94,28.93,28.94,31200.0,19.9903,19.9903,19.9834,19.9903,31200.0
2007-10-08 11:45:00,28.94,28.95,28.93,28.94,44400.0,19.9903,19.9972,19.9834,19.9903,44400.0
2007-10-08 11:50:00,28.94,28.97,28.94,28.97,36800.0,19.9903,20.011,19.9903,20.011,36800.0
2007-10-08 11:55:00,28.97,29.02,28.97,29.0,78400.0,20.011,20.0456,20.011,20.0318,78400.0
2007-10-08 12:00:00,29.0,29.05,29.0,29.02,52000.0,20.0318,20.0663,20.0318,20.0456,52000.0
2007-10-08 12:05:00,29.02,29.05,29.02,29.04,27200.0,20.0456,20.0663,20.0456,20.0594,27200.0
2007-10-08 12:10:00,29.04,29.06,29.0,29.04,61200.0,20.0594,20.0732,20.0318,20.0594,61200.0
2007-10-08 12:15:00,29.04,29.05,29.0,29.05,24400.0,20.0594,20.0663,20.0318,20.0663,24400.0
2007-10-08 12:20:00,29.05,29.06,29.03,29.05,18800.0,20.0663,20.0732,20.0525,20.0663,18800.0
2007-10-08 12:25:00,29.05,29.06,29.0,29.02,47200.0,20.0663,20.0732,20.0318,20.0456,47200.0
2007-10-08 12:30:00,29.03,29.04,29.01,29.02,16400.0,20.0525,20.0594,20.0387,20.0456,16400.0
2007-10-08 12:35:00,29.02,29.02,28.98,29.0,27600.0,20.0456,20.0456,20.018,20.0318,27600.0
2007-10-08 12:40:00,29.0,29.03,28.99,29.03,16800.0,20.0318,20.0525,20.0249,20.0525,16800.0
2007-10-08 12:45:00,29.01,29.03,29.01,29.02,9200.0,20.0387,20.0525,20.0387,20.0456,9200.0
2007-10-08 12:50:00,29.01,29.1,29.0,29.1,35200.0,20.0387,20.1008,20.0318,20.1008,35200.0
2007-10-08 12:55:00,29.1,29.16,29.1,29.16,46000.0,20.1008,20.1423,20.1008,20.1423,46000.0
2007-10-08 13:00:00,29.16,29.16,29.09,29.09,24400.0,20.1423,20.1423,20.0939,20.0939,24400.0
2007-10-08 13:05:00,29.1,29.1,29.06,29.07,24000.0,20.1008,20.1008,20.0732,20.0801,24000.0
2007-10-08 13:10:00,29.07,29.08,29.05,29.06,18800.0,20.0801,20.087,20.0663,20.0732,18800.0
2007-10-08 13:15:00,29.06,29.08,29.05,29.08,31600.0,20.0732,20.087,20.0663,20.087,31600.0
2007-10-08 13:20:00,29.09,29.13,29.09,29.11,22400.0,20.0939,20.1216,20.0939,20.1078,22400.0
2007-10-08 13:25:00,29.11,29.13,29.1,29.12,19600.0,20.1078,20.1216,20.1008,20.1147,19600.0
2007-10-08 13:30:00,29.12,29.18,29.12,29.17,61200.0,20.1147,20.1561,20.1147,20.1492,61200.0
2007-10-08 13:35:00,29.19,29.21,29.15,29.2,47200.0,20.163,20.1768,20.1354,20.1699,47200.0
2007-10-08 13:40:00,29.19,29.23,29.18,29.23,56800.0,20.163,20.1906,20.1561,20.1906,56800.0
2007-10-08 13:45:00,29.22,29.23,29.14,29.16,66000.0,20.1837,20.1906,20.1285,20.1423,66000.0
2007-10-08 13:50:00,29.16,29.19,29.09,29.13,66800.0,20.1423,20.163,20.0939,20.1216,66800.0
2007-10-08 13:55:00,29.13,29.15,29.13,29.15,15200.0,20.1216,20.1354,20.1216,20.1354,15200.0
2007-10-08 14:00:00,29.14,29.25,29.12,29.24,108400.0,20.1285,20.2045,20.1147,20.1976,108400.0
2007-10-08 14:05:00,29.25,29.32,29.25,29.32,99600.0,20.2045,20.2528,20.2045,20.2528,99600.0
2007-10-08 14:10:00,29.33,29.36,29.3,29.35,110000.0,20.2597,20.2804,20.239,20.2735,110000.0
2007-10-08 14:15:00,29.35,29.41,29.35,29.38,139600.0,20.2735,20.315,20.2735,20.2943,139600.0
2007-10-08 14:20:00,29.38,29.42,29.38,29.39,48800.0,20.2943,20.3219,20.2943,20.3012,48800.0
2007-10-08 14:25:00,29.39,29.4,29.38,29.4,46400.0,20.3012,20.3081,20.2943,20.3081,46400.0
2007-10-08 14:30:00,29.4,29.4,29.36,29.36,42800.0,20.3081,20.3081,20.2804,20.2804,42800.0
2007-10-08 14:35:00,29.36,29.38,29.32,29.33,38000.0,20.2804,20.2943,20.2528,20.2597,38000.0
2007-10-08 14:40:00,29.31,29.34,29.28,29.28,48800.0,20.2459,20.2666,20.2252,20.2252,48800.0
2007-10-08 14:45:00,29.28,29.35,29.26,29.34,51200.0,20.2252,20.2735,20.2114,20.2666,51200.0
2007-10-08 14:50:00,29.34,29.35,29.3,29.31,36400.0,20.2666,20.2735,20.239,20.2459,36400.0
2007-10-08 14:55:00,29.3,29.32,29.26,29.32,69600.0,20.239,20.2528,20.2114,20.2528,69600.0
2007-10-08 15:00:00,29.31,29.33,29.3,29.31,27600.0,20.2459,20.2597,20.239,20.2459,27600.0
2007-10-08 15:05:00,29.31,29.31,29.27,29.29,40000.0,20.2459,20.2459,20.2183,20.2321,40000.0
2007-10-08 15:10:00,29.29,29.3,29.26,29.27,76800.0,20.2321,20.239,20.2114,20.2183,76800.0
2007-10-08 15:15:00,29.27,29.36,29.27,29.36,66400.0,20.2183,20.2804,20.2183,20.2804,66400.0
2007-10-08 15:20:00,29.36,29.37,29.33,29.37,46400.0,20.2804,20.2873,20.2597,20.2873,46400.0
2007-10-08 15:25:00,29.37,29.4,29.35,29.39,110000.0,20.2873,20.3081,20.2735,20.3012,110000.0
2007-10-08 15:30:00,29.39,29.4,29.35,29.38,102800.0,20.3012,20.3081,20.2735,20.2943,102800.0
2007-10-08 15:35:00,29.39,29.41,29.36,29.37,114400.0,20.3012,20.315,20.2804,20.2873,114400.0
2007-10-08 15:40:00,29.37,29.48,29.37,29.48,177600.0,20.2873,20.3633,20.2873,20.3633,177600.0
2007-10-08 15:45:00,29.48,29.51,29.46,29.49,215200.0,20.3633,20.3841,20.3495,20.3702,215200.0
2007-10-08 15:50:00,29.48,29.5,29.38,29.38,141600.0,20.3633,20.3771,20.2943,20.2943,141600.0
2007-10-08 15:55:00,29.37,29.38,29.32,29.36,145200.0,20.2873,20.2943,20.2528,20.2804,145200.0
2007-10-09 09:30:00,29.31,29.71,29.27,29.45,207200.0,20.2459,20.5222,20.2183,20.3426,207200.0
2007-10-09 09:35:00,29.45,29.54,29.28,29.53,103600.0,20.3426,20.4048,20.2252,20.3979,103600.0
2007-10-09 09:40:00,29.55,29.61,29.48,29.58,110000.0,20.4117,20.4531,20.3633,20.4324,110000.0
2007-10-09 09:45:00,29.59,29.6,29.5,29.53,111200.0,20.4393,20.4462,20.3771,20.3979,111200.0
2007-10-09 09:50:00,29.53,29.68,29.53,29.6,122400.0,20.3979,20.5015,20.3979,20.4462,122400.0
2007-10-09 09:55:00,29.58,29.58,29.38,29.39,92800.0,20.4324,20.4324,20.2943,20.3012,92800.0
2007-10-09 10:00:00,29.39,29.51,29.39,29.5,102400.0,20.3012,20.3841,20.3012,20.3771,102400.0
2007-10-09 10:05:00,29.5,29.5,29.32,29.35,81200.0,20.3771,20.3771,20.2528,20.2735,81200.0
2007-10-09 10:10:00,29.32,29.38,29.29,29.33,140400.0,20.2528,20.2943,20.2321,20.2597,140400.0
2007-10-09 10:15:00,29.33,29.34,29.31,29.31,36800.0,20.2597,20.2666,20.2459,20.2459,36800.0
2007-10-09 10:20:00,29.31,29.39,29.3,29.39,62000.0,20.2459,20.3012,20.239,20.3012,62000.0
2007-10-09 10:25:00,29.38,29.38,29.17,29.2,160800.0,20.2943,20.2943,20.1492,20.1699,160800.0
2007-10-09 10:30:00,29.19,29.2,29.03,29.11,156400.0,20.163,20.1699,20.0525,20.1078,156400.0
2007-10-09 10:35:00,29.09,29.2,29.09,29.18,60000.0,20.0939,20.1699,20.0939,20.1561,60000.0
2007-10-09 10:40:00,29.19,29.28,29.18,29.28,57200.0,20.163,20.2252,20.1561,20.2252,57200.0
2007-10-09 10:45:00,29.29,29.36,29.28,29.36,75200.0,20.2321,20.2804,20.2252,20.2804,75200.0
2007-10-09 10:50:00,29.36,29.47,29.31,29.33,156000.0,20.2804,20.3564,20.2459,20.2597,156000.0
2007-10-09 10:55:00,29.33,29.4,29.31,29.4,33600.0,20.2597,20.3081,20.2459,20.3081,33600.0
2007-10-09 11:00:00,29.39,29.43,29.39,29.43,48800.0,20.3012,20.3288,20.3012,20.3288,48800.0
2007-10-09 11:05:00,29.41,29.41,29.39,29.4,31200.0,20.315,20.315,20.3012,20.3081,31200.0
2007-10-09 11:10:00,29.4,29.46,29.35,29.46,172400.0,20.3081,20.3495,20.2735,20.3495,172400.0
2007-10-09 11:15:00,29.46,29.54,29.45,29.5,89200.0,20.3495,20.4048,20.3426,20.3771,89200.0
2007-10-09 11:20:00,29.5,29.61,29.5,29.55,119600.0,20.3771,20.4531,20.3771,20.4117,119600.0
2007-10-09 11:25:00,29.55,29.58,29.54,29.54,52000.0,20.4117,20.4324,20.4048,20.4048,52000.0
2007-10-09 11:30:00,29.54,29.54,29.49,29.51,40000.0,20.4048,20.4048,20.3702,20.3841,40000.0
2007-10-09 11:35:00,29.51,29.54,29.44,29.44,52000.0,20.3841,20.4048,20.3357,20.3357,52000.0
2007-10-09 11:40:00,29.44,29.44,29.35,29.36,26400.0,20.3357,20.3357,20.2735,20.2804,26400.0
2007-10-09 11:45:00,29.36,29.38,29.33,29.34,25200.0,20.2804,20.2943,20.2597,20.2666,25200.0
2007-10-09 11:50:00,29.33,29.39,29.33,29.36,26800.0,20.2597,20.3012,20.2597,20.2804,26800.0
2007-10-09 11:55:00,29.36,29.39,29.35,29.38,26000.0,20.2804,20.3012,20.2735,20.2943,26000.0
2007-10-09 12:00:00,29.38,29.41,29.35,29.37,128000.0,20.2943,20.315,20.2735,20.2873,128000.0
2007-10-09 12:05:00,29.36,29.42,29.36,29.38,43600.0,20.2804,20.3219,20.2804,20.2943,43600.0
2007-10-09 12:10:00,29.38,29.39,29.36,29.36,20800.0,20.2943,20.3012,20.2804,20.2804,20800.0
2007-10-09 12:15:00,29.36,29.38,29.36,29.36,26400.0,20.2804,20.2943,20.2804,20.2804,26400.0
2007-10-09 12:20:00,29.36,29.38,29.35,29.36,13600.0,20.2804,20.2943,20.2735,20.2804,13600.0
2007-10-09 12:25:00,29.35,29.35,29.32,29.34,26400.0,20.2735,20.2735,20.2528,20.2666,26400.0
2007-10-09 12:30:00,29.34,29.35,29.31,29.35,26000.0,20.2666,20.2735,20.2459,20.2735,26000.0
2007-10-09 12:35:00,29.35,29.35,29.28,29.28,87600.0,20.2735,20.2735,20.2252,20.2252,87600.0
2007-10-09 12:40:00,29.28,29.28,29.22,29.23,48400.0,20.2252,20.2252,20.1837,20.1906,48400.0
2007-10-09 12:45:00,29.23,29.24,29.2,29.24,88800.0,20.1906,20.1976,20.1699,20.1976,88800.0
2007-10-09 12:50:00,29.23,29.24,29.2,29.21,24000.0,20.1906,20.1976,20.1699,20.1768,24000.0
2007-10-09 12:55:00,29.2,29.22,29.19,29.21,59200.0,20.1699,20.1837,20.163,20.1768,59200.0
2007-10-09 13:00:00,29.21,29.22,29.2,29.21,23200.0,20.1768,20.1837,20.1699,20.1768,23200.0
2007-10-09 13:05:00,29.2,29.21,29.19,29.19,33200.0,20.1699,20.1768,20.163,20.163,33200.0
2007-10-09 13:10:00,29.19,29.21,29.19,29.2,45600.0,20.163,20.1768,20.163,20.1699,45600.0
2007-10-09 13:15:00,29.2,29.2,29.18,29.19,35600.0,20.1699,20.1699,20.1561,20.163,35600.0
2007-10-09 13:20:00,29.19,29.2,29.14,29.18,80800.0,20.163,20.1699,20.1285,20.1561,80800.0
2007-10-09 13:25:00,29.18,29.22,29.17,29.21,58000.0,20.1561,20.1837,20.1492,20.1768,58000.0
2007-10-09 13:30:00,29.2,29.22,29.13,29.22,104000.0,20.1699,20.1837,20.1216,20.1837,104000.0
2007-10-09 13:35:00,29.23,29.28,29.22,29.25,30800.0,20.1906,20.2252,20.1837,20.2045,30800.0
2007-10-09 13:40:00,29.24,29.24,29.15,29.16,21600.0,20.1976,20.1976,20.1354,20.1423,21600.0
2007-10-09 13:45:00,29.16,29.22,29.14,29.21,88400.0,20.1423,20.1837,20.1285,20.1768,88400.0
2007-10-09 13:50:00,29.21,29.29,29.19,29.28,54400.0,20.1768,20.2321,20.163,20.2252,54400.0
2007-10-09 13:55:00,29.29,29.39,29.29,29.39,184800.0,20.2321,20.3012,20.2321,20.3012,184800.0
2007-10-09 14:00:00,29.37,29.49,29.29,29.44,128400.0,20.2873,20.3702,20.2321,20.3357,128400.0
2007-10-09 14:05:00,29.42,29.43,29.25,29.25,48000.0,20.3219,20.3288,20.2045,20.2045,48000.0
2007-10-09 14:10:00,29.26,29.35,29.26,29.35,27200.0,20.2114,20.2735,20.2114,20.2735,27200.0
2007-10-09 14:15:00,29.34,29.34,29.25,29.3,33600.0,20.2666,20.2666,20.2045,20.239,33600.0
2007-10-09 14:20:00,29.28,29.34,29.28,29.34,45200.0,20.2252,20.2666,20.2252,20.2666,45200.0
2007-10-09 14:25:00,29.34,29.42,29.34,29.42,54800.0,20.2666,20.3219,20.2666,20.3219,54800.0
2007-10-09 14:30:00,29.41,29.47,29.41,29.47,107600.0,20.315,20.3564,20.315,20.3564,107600.0
2007-10-09 14:35:00,29.46,29.47,29.43,29.44,86800.0,20.3495,20.3564,20.3288,20.3357,86800.0
2007-10-09 14:40:00,29.44,29.47,29.43,29.47,68000.0,20.3357,20.3564,20.3288,20.3564,68000.0
2007-10-09 14:45:00,29.46,29.52,29.46,29.52,61600.0,20.3495,20.391,20.3495,20.391,61600.0
2007-10-09 14:50:00,29.51,29.52,29.39,29.4,65200.0,20.3841,20.391,20.3012,20.3081,65200.0
2007-10-09 14:55:00,29.4,29.4,29.34,29.39,77600.0,20.3081,20.3081,20.2666,20.3012,77600.0
2007-10-09 15:00:00,29.39,29.4,29.34,29.39,69600.0,20.3012,20.3081,20.2666,20.3012,69600.0
2007-10-09 15:05:00,29.39,29.46,29.38,29.41,100000.0,20.3012,20.3495,20.2943,20.315,100000.0
2007-10-09 15:10:00,29.41,29.5,29.4,29.48,132800.0,20.315,20.3771,20.3081,20.3633,132800.0
2007-10-09 15:15:00,29.48,29.54,29.46,29.53,124800.0,20.3633,20.4048,20.3495,20.3979,124800.0
2007-10-09 15:20:00,29.52,29.61,29.52,29.6,79600.0,20.391,20.4531,20.391,20.4462,79600.0
2007-10-09 15:25:00,29.59,29.61,29.54,29.54,138800.0,20.4393,20.4531,20.4048,20.4048,138800.0
2007-10-09 15:30:00,29.54,29.55,29.51,29.52,93200.0,20.4048,20.4117,20.3841,20.391,93200.0
2007-10-09 15:35:00,29.52,29.53,29.47,29.48,314400.0,20.391,20.3979,20.3564,20.3633,314400.0
2007-10-09 15:40:00,29.48,29.51,29.42,29.42,190000.0,20.3633,20.3841,20.3219,20.3219,190000.0
2007-10-09 15:45:00,29.41,29.5,29.41,29.48,106800.0,20.315,20.3771,20.315,20.3633,106800.0
2007-10-09 15:50:00,29.48,29.52,29.48,29.51,180000.0,20.3633,20.391,20.3633,20.3841,180000.0
2007-10-09 15:55:00,29.52,29.52,29.48,29.52,153200.0,20.391,20.391,20.3633,20.391,153200.0
2007-10-10 09:30:00,29.48,29.65,29.48,29.58,97600.0,20.3633,20.4808,20.3633,20.4324,97600.0
2007-10-10 09:35:00,29.56,29.64,29.49,29.5,67600.0,20.4186,20.4739,20.3702,20.3771,67600.0
2007-10-10 09:40:00,29.5,29.5,29.28,29.28,126000.0,20.3771,20.3771,20.2252,20.2252,126000.0
2007-10-10 09:45:00,29.29,29.36,29.29,29.33,68000.0,20.2321,20.2804,20.2321,20.2597,68000.0
2007-10-10 09:50:00,29.32,29.34,29.25,29.31,63200.0,20.2528,20.2666,20.2045,20.2459,63200.0
2007-10-10 09:55:00,29.32,29.32,29.29,29.3,40800.0,20.2528,20.2528,20.2321,20.239,40800.0
2007-10-10 10:00:00,29.31,29.37,29.27,29.36,83600.0,20.2459,20.2873,20.2183,20.2804,83600.0
2007-10-10 10:05:00,29.36,29.37,29.28,29.29,64400.0,20.2804,20.2873,20.2252,20.2321,64400.0
2007-10-10 10:10:00,29.3,29.32,29.26,29.3,107200.0,20.239,20.2528,20.2114,20.239,107200.0
2007-10-10 10:15:00,29.3,29.33,29.29,29.32,47200.0,20.239,20.2597,20.2321,20.2528,47200.0
2007-10-10 10:20:00,29.32,29.35,29.27,29.28,75600.0,20.2528,20.2735,20.2183,20.2252,75600.0
2007-10-10 10:25:00,29.28,29.34,29.27,29.33,76800.0,20.2252,20.2666,20.2183,20.2597,76800.0
2007-10-10 10:30:00,29.33,29.46,29.31,29.4,103600.0,20.2597,20.3495,20.2459,20.3081,103600.0
2007-10-10 10:35:00,29.42,29.49,29.4,29.47,88000.0,20.3219,20.3702,20.3081,20.3564,88000.0
2007-10-10 10:40:00,29.46,29.5,29.43,29.43,60800.0,20.3495,20.3771,20.3288,20.3288,60800.0
2007-10-10 10:45:00,29.45,29.47,29.41,29.47,27200.0,20.3426,20.3564,20.315,20.3564,27200.0
2007-10-10 10:50:00,29.48,29.48,29.45,29.45,42000.0,20.3633,20.3633,20.3426,20.3426,42000.0
2007-10-10 10:55:00,29.45,29.47,29.42,29.43,42800.0,20.3426,20.3564,20.3219,20.3288,42800.0
2007-10-10 11:00:00,29.43,29.45,29.42,29.44,33200.0,20.3288,20.3426,20.3219,20.3357,33200.0
2007-10-10 11:05:00,29.45,29.48,29.44,29.47,37200.0,20.3426,20.3633,20.3357,20.3564,37200.0
2007-10-10 11:10:00,29.47,29.48,29.45,29.48,27200.0,20.3564,20.3633,20.3426,20.3633,27200.0
2007-10-10 11:15:00,29.47,29.5,29.46,29.5,44400.0,20.3564,20.3771,20.3495,20.3771,44400.0
2007-10-10 11:20:00,29.5,29.6,29.49,29.6,123200.0,20.3771,20.4462,20.3702,20.4462,123200.0
2007-10-10 11:25:00,29.6,29.63,29.56,29.56,50000.0,20.4462,20.4669,20.4186,20.4186,50000.0
2007-10-10 11:30:00,29.56,29.58,29.55,29.58,26000.0,20.4186,20.4324,20.4117,20.4324,26000.0
2007-10-10 11:35:00,29.58,29.63,29.58,29.61,62800.0,20.4324,20.4669,20.4324,20.4531,62800.0
2007-10-10 11:40:00,29.61,29.63,29.58,29.59,46800.0,20.4531,20.4669,20.4324,20.4393,46800.0
2007-10-10 11:45:00,29.59,29.6,29.57,29.58,31600.0,20.4393,20.4462,20.4255,20.4324,31600.0
2007-10-10 11:50:00,29.57,29.58,29.5,29.5,71200.0,20.4255,20.4324,20.3771,20.3771,71200.0
2007-10-10 11:55:00,29.5,29.5,29.46,29.46,24000.0,20.3771,20.3771,20.3495,20.3495,24000.0
2007-10-10 12:00:00,29.48,29.48,29.44,29.45,50400.0,20.3633,20.3633,20.3357,20.3426,50400.0
2007-10-10 12:05:00,29.45,29.5,29.43,29.5,51600.0,20.3426,20.3771,20.3288,20.3771,51600.0
2007-10-10 12:10:00,29.5,29.5,29.45,29.45,28800.0,20.3771,20.3771,20.3426,20.3426,28800.0
2007-10-10 12:15:00,29.45,29.46,29.43,29.44,40400.0,20.3426,20.3495,20.3288,20.3357,40400.0
2007-10-10 12:20:00,29.43,29.46,29.43,29.44,31600.0,20.3288,20.3495,20.3288,20.3357,31600.0
2007-10-10 12:25:00,29.45,29.45,29.43,29.44,16800.0,20.3426,20.3426,20.3288,20.3357,16800.0
2007-10-10 12:30:00,29.44,29.45,29.43,29.44,44400.0,20.3357,20.3426,20.3288,20.3357,44400.0
2007-10-10 12:35:00,29.45,29.5,29.44,29.49,23200.0,20.3426,20.3771,20.3357,20.3702,23200.0
2007-10-10 12:40:00,29.49,29.51,29.48,29.5,22400.0,20.3702,20.3841,20.3633,20.3771,22400.0
2007-10-10 12:45:00,29.5,29.51,29.46,29.46,32800.0,20.3771,20.3841,20.3495,20.3495,32800.0
2007-10-10 12:50:00,29.47,29.48,29.42,29.47,66800.0,20.3564,20.3633,20.3219,20.3564,66800.0
2007-10-10 12:55:00,29.48,29.48,29.43,29.44,69200.0,20.3633,20.3633,20.3288,20.3357,69200.0
2007-10-10 13:00:00,29.44,29.45,29.33,29.34,84800.0,20.3357,20.3426,20.2597,20.2666,84800.0
2007-10-10 13:05:00,29.34,29.34,29.29,29.3,57200.0,20.2666,20.2666,20.2321,20.239,57200.0
2007-10-10 13:10:00,29.3,29.38,29.3,29.33,54800.0,20.239,20.2943,20.239,20.2597,54800.0
2007-10-10 13:15:00,29.33,29.33,29.29,29.31,38000.0,20.2597,20.2597,20.2321,20.2459,38000.0
2007-10-10 13:20:00,29.31,29.32,29.29,29.29,23600.0,20.2459,20.2528,20.2321,20.2321,23600.0
2007-10-10 13:25:00,29.29,29.29,29.17,29.17,96000.0,20.2321,20.2321,20.1492,20.1492,96000.0
2007-10-10 13:30:00,29.19,29.21,29.16,29.17,40000.0,20.163,20.1768,20.1423,20.1492,40000.0
2007-10-10 13:35:00,29.17,29.22,29.17,29.22,28400.0,20.1492,20.1837,20.1492,20.1837,28400.0
2007-10-10 13:40:00,29.21,29.21,29.17,29.18,18400.0,20.1768,20.1768,20.1492,20.1561,18400.0
2007-10-10 13:45:00,29.18,29.2,29.17,29.19,36800.0,20.1561,20.1699,20.1492,20.163,36800.0
2007-10-10 13:50:00,29.2,29.23,29.2,29.23,39600.0,20.1699,20.1906,20.1699,20.1906,39600.0
2007-10-10 13:55:00,29.23,29.26,29.23,29.26,24800.0,20.1906,20.2114,20.1906,20.2114,24800.0
2007-10-10 14:00:00,29.26,29.28,29.25,29.25,34000.0,20.2114,20.2252,20.2045,20.2045,34000.0
2007-10-10 14:05:00,29.25,29.26,29.24,29.25,22800.0,20.2045,20.2114,20.1976,20.2045,22800.0
2007-10-10 14:10:00,29.27,29.28,29.26,29.27,29200.0,20.2183,20.2252,20.2114,20.2183,29200.0
2007-10-10 14:15:00,29.28,29.28,29.24,29.25,35600.0,20.2252,20.2252,20.1976,20.2045,35600.0
2007-10-10 14:20:00,29.25,29.26,29.25,29.25,59200.0,20.2045,20.2114,20.2045,20.2045,59200.0
2007-10-10 14:25:00,29.25,29.3,29.25,29.28,67600.0,20.2045,20.239,20.2045,20.2252,67600.0
2007-10-10 14:30:00,29.29,29.32,29.27,29.31,86800.0,20.2321,20.2528,20.2183,20.2459,86800.0
2007-10-10 14:35:00,29.31,29.33,29.3,29.31,53200.0,20.2459,20.2597,20.239,20.2459,53200.0
2007-10-10 14:40:00,29.31,29.41,29.3,29.39,37200.0,20.2459,20.315,20.239,20.3012,37200.0
2007-10-10 14:45:00,29.38,29.42,29.38,29.42,25200.0,20.2943,20.3219,20.2943,20.3219,25200.0
2007-10-10 14:50:00,29.41,29.44,29.41,29.44,34000.0,20.315,20.3357,20.315,20.3357,34000.0
2007-10-10 14:55:00,29.43,29.47,29.42,29.42,32000.0,20.3288,20.3564,20.3219,20.3219,32000.0
2007-10-10 15:00:00,29.42,29.49,29.41,29.49,54800.0,20.3219,20.3702,20.315,20.3702,54800.0
2007-10-10 15:05:00,29.49,29.49,29.4,29.42,37200.0,20.3702,20.3702,20.3081,20.3219,37200.0
2007-10-10 15:10:00,29.43,29.43,29.41,29.42,32800.0,20.3288,20.3288,20.315,20.3219,32800.0
2007-10-10 15:15:00,29.43,29.45,29.38,29.45,37600.0,20.3288,20.3426,20.2943,20.3426,37600.0
2007-10-10 15:20:00,29.45,29.53,29.45,29.48,98800.0,20.3426,20.3979,20.3426,20.3633,98800.0
2007-10-10 15:25:00,29.47,29.51,29.46,29.47,58000.0,20.3564,20.3841,20.3495,20.3564,58000.0
2007-10-10 15:30:00,29.47,29.48,29.44,29.44,45600.0,20.3564,20.3633,20.3357,20.3357,45600.0
2007-10-10 15:35:00,29.44,29.47,29.42,29.44,57200.0,20.3357,20.3564,20.3219,20.3357,57200.0
2007-10-10 15:40:00,29.44,29.46,29.39,29.41,55600.0,20.3357,20.3495,20.3012,20.315,55600.0
2007-10-10 15:45:00,29.4,29.45,29.37,29.45,72400.0,20.3081,20.3426,20.2873,20.3426,72400.0
2007-10-10 15:50:00,29.46,29.47,29.37,29.38,81200.0,20.3495,20.3564,20.2873,20.2943,81200.0
2007-10-10 15:55:00,29.38,29.43,29.36,29.42,144400.0,20.2943,20.3288,20.2804,20.3219,144400.0
2007-10-11 09:30:00,29.55,29.73,29.5,29.56,200000.0,20.4117,20.536,20.3771,20.4186,200000.0
2007-10-11 09:35:00,29.56,29.62,29.45,29.53,134000.0,20.4186,20.46,20.3426,20.3979,134000.0
2007-10-11 09:40:00,29.53,29.73,29.51,29.59,222400.0,20.3979,20.536,20.3841,20.4393,222400.0
2007-10-11 09:45:00,29.61,29.67,29.53,29.65,72000.0,20.4531,20.4946,20.3979,20.4808,72000.0
2007-10-11 09:50:00,29.66,29.71,29.63,29.66,56000.0,20.4877,20.5222,20.4669,20.4877,56000.0
2007-10-11 09:55:00,29.67,29.71,29.6,29.66,68800.0,20.4946,20.5222,20.4462,20.4877,68800.0
2007-10-11 10:00:00,29.68,29.71,29.65,29.7,72800.0,20.5015,20.5222,20.4808,20.5153,72800.0
2007-10-11 10:05:00,29.7,29.73,29.63,29.67,88400.0,20.5153,20.536,20.4669,20.4946,88400.0
2007-10-11 10:10:00,29.66,29.71,29.63,29.68,57200.0,20.4877,20.5222,20.4669,20.5015,57200.0
2007-10-11 10:15:00,29.69,29.7,29.63,29.65,86000.0,20.5084,20.5153,20.4669,20.4808,86000.0
2007-10-11 10:20:00,29.65,29.69,29.63,29.65,56800.0,20.4808,20.5084,20.4669,20.4808,56800.0
2007-10-11 10:25:00,29.66,29.7,29.62,29.62,77600.0,20.4877,20.5153,20.46,20.46,77600.0
2007-10-11 10:30:00,29.62,29.67,29.51,29.52,67600.0,20.46,20.4946,20.3841,20.391,67600.0
2007-10-11 10:35:00,29.52,29.57,29.5,29.57,29600.0,20.391,20.4255,20.3771,20.4255,29600.0
2007-10-11 10:40:00,29.57,29.57,29.5,29.53,101600.0,20.4255,20.4255,20.3771,20.3979,101600.0
2007-10-11 10:45:00,29.52,29.52,29.44,29.45,88800.0,20.391,20.391,20.3357,20.3426,88800.0
2007-10-11 10:50:00,29.46,29.58,29.45,29.57,49200.0,20.3495,20.4324,20.3426,20.4255,49200.0
2007-10-11 10:55:00,29.59,29.67,29.57,29.6,126400.0,20.4393,20.4946,20.4255,20.4462,126400.0
2007-10-11 11:00:00,29.61,29.61,29.59,29.6,58800.0,20.4531,20.4531,20.4393,20.4462,58800.0
2007-10-11 11:05:00,29.59,29.6,29.57,29.59,47600.0,20.4393,20.4462,20.4255,20.4393,47600.0
2007-10-11 11:10:00,29.59,29.59,29.55,29.55,70800.0,20.4393,20.4393,20.4117,20.4117,70800.0
2007-10-11 11:15:00,29.55,29.57,29.52,29.55,65600.0,20.4117,20.4255,20.391,20.4117,65600.0
2007-10-11 11:20:00,29.54,29.56,29.53,29.56,27200.0,20.4048,20.4186,20.3979,20.4186,27200.0
2007-10-11 11:25:00,29.55,29.57,29.54,29.56,41600.0,20.4117,20.4255,20.4048,20.4186,41600.0
2007-10-11 11:30:00,29.56,29.58,29.54,29.57,51200.0,20.4186,20.4324,20.4048,20.4255,51200.0
2007-10-11 11:35:00,29.56,29.62,29.56,29.62,59200.0,20.4186,20.46,20.4186,20.46,59200.0
2007-10-11 11:40:00,29.63,29.66,29.63,29.64,25600.0,20.4669,20.4877,20.4669,20.4739,25600.0
2007-10-11 11:45:00,29.64,29.65,29.61,29.62,13600.0,20.4739,20.4808,20.4531,20.46,13600.0
2007-10-11 11:50:00,29.62,29.65,29.61,29.63,28400.0,20.46,20.4808,20.4531,20.4669,28400.0
2007-10-11 11:55:00,29.62,29.63,29.59,29.59,14400.0,20.46,20.4669,20.4393,20.4393,14400.0
2007-10-11 12:00:00,29.59,29.69,29.59,29.64,59200.0,20.4393,20.5084,20.4393,20.4739,59200.0
2007-10-11 12:05:00,29.63,29.68,29.62,29.64,49200.0,20.4669,20.5015,20.46,20.4739,49200.0
2007-10-11 12:10:00,29.64,29.73,29.6,29.73,68000.0,20.4739,20.536,20.4462,20.536,68000.0
2007-10-11 12:15:00,29.72,29.79,29.71,29.77,64000.0,20.5291,20.5775,20.5222,20.5636,64000.0
2007-10-11 12:20:00,29.77,29.79,29.75,29.79,94800.0,20.5636,20.5775,20.5498,20.5775,94800.0
2007-10-11 12:25:00,29.79,29.81,29.77,29.8,38400.0,20.5775,20.5913,20.5636,20.5844,38400.0
2007-10-11 12:30:00,29.8,29.86,29.78,29.84,58800.0,20.5844,20.6258,20.5706,20.612,58800.0
2007-10-11 12:35:00,29.86,29.86,29.8,29.82,50800.0,20.6258,20.6258,20.5844,20.5982,50800.0
2007-10-11 12:40:00,29.82,29.83,29.78,29.81,51200.0,20.5982,20.6051,20.5706,20.5913,51200.0
2007-10-11 12:45:00,29.81,29.81,29.77,29.78,21600.0,20.5913,20.5913,20.5636,20.5706,21600.0
2007-10-11 12:50:00,29.78,29.78,29.75,29.76,45200.0,20.5706,20.5706,20.5498,20.5567,45200.0
2007-10-11 12:55:00,29.76,29.77,29.74,29.77,52800.0,20.5567,20.5636,20.5429,20.5636,52800.0
2007-10-11 13:00:00,29.77,29.78,29.72,29.72,46400.0,20.5636,20.5706,20.5291,20.5291,46400.0
2007-10-11 13:05:00,29.73,29.73,29.69,29.71,76000.0,20.536,20.536,20.5084,20.5222,76000.0
2007-10-11 13:10:00,29.71,29.74,29.68,29.71,70800.0,20.5222,20.5429,20.5015,20.5222,70800.0
2007-10-11 13:15:00,29.71,29.72,29.69,29.71,49600.0,20.5222,20.5291,20.5084,20.5222,49600.0
2007-10-11 13:20:00,29.71,29.75,29.71,29.74,38000.0,20.5222,20.5498,20.5222,20.5429,38000.0
2007-10-11 13:25:00,29.75,29.81,29.72,29.79,87600.0,20.5498,20.5913,20.5291,20.5775,87600.0
2007-10-11 13:30:00,29.78,29.78,29.74,29.75,41600.0,20.5706,20.5706,20.5429,20.5498,41600.0
2007-10-11 13:35:00,29.75,29.78,29.75,29.76,34000.0,20.5498,20.5706,20.5498,20.5567,34000.0
2007-10-11 13:40:00,29.76,29.77,29.75,29.76,21600.0,20.5567,20.5636,20.5498,20.5567,21600.0
2007-10-11 13:45:00,29.77,29.8,29.76,29.78,56400.0,20.5636,20.5844,20.5567,20.5706,56400.0
2007-10-11 13:50:00,29.78,29.79,29.64,29.66,62000.0,20.5706,20.5775,20.4739,20.4877,62000.0
2007-10-11 13:55:00,29.65,29.67,29.63,29.63,59600.0,20.4808,20.4946,20.4669,20.4669,59600.0
2007-10-11 14:00:00,29.63,29.65,29.6,29.63,232400.0,20.4669,20.4808,20.4462,20.4669,232400.0
2007-10-11 14:05:00,29.63,29.65,29.53,29.53,166000.0,20.4669,20.4808,20.3979,20.3979,166000.0
2007-10-11 14:10:00,29.51,29.57,29.46,29.55,127200.0,20.3841,20.4255,20.3495,20.4117,127200.0
2007-10-11 14:15:00,29.55,29.56,29.38,29.45,103600.0,20.4117,20.4186,20.2943,20.3426,103600.0
2007-10-11 14:20:00,29.45,29.58,29.39,29.55,124800.0,20.3426,20.4324,20.3012,20.4117,124800.0
2007-10-11 14:25:00,29.55,29.55,29.39,29.44,94800.0,20.4117,20.4117,20.3012,20.3357,94800.0
2007-10-11 14:30:00,29.44,29.59,29.34,29.46,209200.0,20.3357,20.4393,20.2666,20.3495,209200.0
2007-10-11 14:35:00,29.49,29.63,29.44,29.49,120800.0,20.3702,20.4669,20.3357,20.3702,120800.0
2007-10-11 14:40:00,29.51,29.6,29.49,29.53,88800.0,20.3841,20.4462,20.3702,20.3979,88800.0
2007-10-11 14:45:00,29.54,29.6,29.5,29.53,132000.0,20.4048,20.4462,20.3771,20.3979,132000.0
2007-10-11 14:50:00,29.55,29.56,29.46,29.5,142400.0,20.4117,20.4186,20.3495,20.3771,142400.0
2007-10-11 14:55:00,29.52,29.63,29.49,29.58,113600.0,20.391,20.4669,20.3702,20.4324,113600.0
2007-10-11 15:00:00,29.57,29.63,29.49,29.5,144400.0,20.4255,20.4669,20.3702,20.3771,144400.0
2007-10-11 15:05:00,29.5,29.52,29.42,29.48,438000.0,20.3771,20.391,20.3219,20.3633,438000.0
2007-10-11 15:10:00,29.49,29.51,29.35,29.36,148400.0,20.3702,20.3841,20.2735,20.2804,148400.0
2007-10-11 15:15:00,29.37,29.37,29.18,29.25,230400.0,20.2873,20.2873,20.1561,20.2045,230400.0
2007-10-11 15:20:00,29.24,29.25,29.06,29.12,274000.0,20.1976,20.2045,20.0732,20.1147,274000.0
2007-10-11 15:25:00,29.13,29.16,29.0,29.05,229600.0,20.1216,20.1423,20.0318,20.0663,229600.0
2007-10-11 15:30:00,29.03,29.22,29.0,29.2,197200.0,20.0525,20.1837,20.0318,20.1699,197200.0
2007-10-11 15:35:00,29.2,29.31,29.18,29.3,265200.0,20.1699,20.2459,20.1561,20.239,265200.0
2007-10-11 15:40:00,29.31,29.39,29.28,29.37,110400.0,20.2459,20.3012,20.2252,20.2873,110400.0
2007-10-11 15:45:00,29.37,29.5,29.36,29.48,189600.0,20.2873,20.3771,20.2804,20.3633,189600.0
2007-10-11 15:50:00,29.48,29.55,29.45,29.54,292400.0,20.3633,20.4117,20.3426,20.4048,292400.0
2007-10-11 15:55:00,29.53,29.61,29.53,29.6,376800.0,20.3979,20.4531,20.3979,20.4462,376800.0
2007-10-12 09:30:00,29.56,29.7,29.51,29.62,82400.0,20.4186,20.5153,20.3841,20.46,82400.0
2007-10-12 09:35:00,29.61,29.62,29.47,29.58,162800.0,20.4531,20.46,20.3564,20.4324,162800.0
2007-10-12 09:40:00,29.6,29.68,29.42,29.61,274800.0,20.4462,20.5015,20.3219,20.4531,274800.0
2007-10-12 09:45:00,29.59,29.64,29.54,29.6,130400.0,20.4393,20.4739,20.4048,20.4462,130400.0
2007-10-12 09:50:00,29.63,29.72,29.53,29.71,144400.0,20.4669,20.5291,20.3979,20.5222,144400.0
2007-10-12 09:55:00,29.73,29.78,29.59,29.7,161600.0,20.536,20.5706,20.4393,20.5153,161600.0
2007-10-12 10:00:00,29.67,29.68,29.54,29.67,77600.0,20.4946,20.5015,20.4048,20.4946,77600.0
2007-10-12 10:05:00,29.68,29.93,29.68,29.93,92400.0,20.5015,20.6742,20.5015,20.6742,92400.0
2007-10-12 10:10:00,29.93,29.95,29.82,29.84,97200.0,20.6742,20.688,20.5982,20.612,97200.0
2007-10-12 10:15:00,29.84,29.89,29.84,29.86,83200.0,20.612,20.6465,20.612,20.6258,83200.0
2007-10-12 10:20:00,29.85,29.86,29.67,29.7,182800.0,20.6189,20.6258,20.4946,20.5153,182800.0
2007-10-12 10:25:00,29.7,29.73,29.66,29.73,57200.0,20.5153,20.536,20.4877,20.536,57200.0
2007-10-12 10:30:00,29.72,29.74,29.72,29.74,41600.0,20.5291,20.5429,20.5291,20.5429,41600.0
2007-10-12 10:35:00,29.73,29.75,29.73,29.75,68000.0,20.536,20.5498,20.536,20.5498,68000.0
2007-10-12 10:40:00,29.75,29.76,29.74,29.74,90000.0,20.5498,20.5567,20.5429,20.5429,90000.0
2007-10-12 10:45:00,29.75,29.77,29.73,29.75,68000.0,20.5498,20.5636,20.536,20.5498,68000.0
2007-10-12 10:50:00,29.75,29.76,29.68,29.72,114000.0,20.5498,20.5567,20.5015,20.5291,114000.0
2007-10-12 10:55:00,29.72,29.75,29.72,29.75,55200.0,20.5291,20.5498,20.5291,20.5498,55200.0
2007-10-12 11:00:00,29.75,29.78,29.73,29.77,192800.0,20.5498,20.5706,20.536,20.5636,192800.0
2007-10-12 11:05:00,29.77,29.8,29.72,29.72,68000.0,20.5636,20.5844,20.5291,20.5291,68000.0
2007-10-12 11:10:00,29.72,29.74,29.71,29.73,28000.0,20.5291,20.5429,20.5222,20.536,28000.0
2007-10-12 11:15:00,29.73,29.79,29.73,29.76,44400.0,20.536,20.5775,20.536,20.5567,44400.0
2007-10-12 11:20:00,29.77,29.84,29.76,29.84,37200.0,20.5636,20.612,20.5567,20.612,37200.0
2007-10-12 11:25:00,29.84,29.85,29.82,29.84,38400.0,20.612,20.6189,20.5982,20.612,38400.0
2007-10-12 11:30:00,29.83,29.85,29.73,29.75,72000.0,20.6051,20.6189,20.536,20.5498,72000.0
2007-10-12 11:35:00,29.74,29.77,29.73,29.74,45600.0,20.5429,20.5636,20.536,20.5429,45600.0
2007-10-12 11:40:00,29.75,29.75,29.63,29.64,43200.0,20.5498,20.5498,20.4669,20.4739,43200.0
2007-10-12 11:45:00,29.65,29.72,29.65,29.69,38400.0,20.4808,20.5291,20.4808,20.5084,38400.0
2007-10-12 11:50:00,29.7,29.7,29.66,29.68,20000.0,20.5153,20.5153,20.4877,20.5015,20000.0
2007-10-12 11:55:00,29.69,29.71,29.64,29.65,32400.0,20.5084,20.5222,20.4739,20.4808,32400.0
2007-10-12 12:00:00,29.65,29.65,29.58,29.64,51600.0,20.4808,20.4808,20.4324,20.4739,51600.0
2007-10-12 12:05:00,29.63,29.64,29.62,29.62,31200.0,20.4669,20.4739,20.46,20.46,31200.0
2007-10-12 12:10:00,29.62,29.64,29.61,29.62,40800.0,20.46,20.4739,20.4531,20.46,40800.0
2007-10-12 12:15:00,29.63,29.63,29.59,29.61,35200.0,20.4669,20.4669,20.4393,20.4531,35200.0
2007-10-12 12:20:00,29.6,29.69,29.6,29.68,57600.0,20.4462,20.5084,20.4462,20.5015,57600.0
2007-10-12 12:25:00,29.69,29.71,29.68,29.69,22400.0,20.5084,20.5222,20.5015,20.5084,22400.0
2007-10-12 12:30:00,29.71,29.71,29.68,29.7,73200.0,20.5222,20.5222,20.5015,20.5153,73200.0
2007-10-12 12:35:00,29.71,29.75,29.7,29.74,31200.0,20.5222,20.5498,20.5153,20.5429,31200.0
2007-10-12 12:40:00,29.75,29.79,29.74,29.77,66400.0,20.5498,20.5775,20.5429,20.5636,66400.0
2007-10-12 12:45:00,29.77,29.8,29.75,29.77,31600.0,20.5636,20.5844,20.5498,20.5636,31600.0
2007-10-12 12:50:00,29.77,29.78,29.73,29.78,47200.0,20.5636,20.5706,20.536,20.5706,47200.0
2007-10-12 12:55:00,29.79,29.79,29.75,29.76,34000.0,20.5775,20.5775,20.5498,20.5567,34000.0
2007-10-12 13:00:00,29.76,29.76,29.7,29.72,30000.0,20.5567,20.5567,20.5153,20.5291,30000.0
2007-10-12 13:05:00,29.72,29.76,29.69,29.75,68400.0,20.5291,20.5567,20.5084,20.5498,68400.0
2007-10-12 13:10:00,29.75,29.79,29.73,29.76,74400.0,20.5498,20.5775,20.536,20.5567,74400.0
2007-10-12 13:15:00,29.77,29.77,29.72,29.73,67200.0,20.5636,20.5636,20.5291,20.536,67200.0
2007-10-12 13:20:00,29.73,29.74,29.72,29.74,46400.0,20.536,20.5429,20.5291,20.5429,46400.0
2007-10-12 13:25:00,29.74,29.75,29.73,29.75,66800.0,20.5429,20.5498,20.536,20.5498,66800.0
2007-10-12 13:30:00,29.75,29.75,29.72,29.74,86000.0,20.5498,20.5498,20.5291,20.5429,86000.0
2007-10-12 13:35:00,29.74,29.75,29.73,29.74,41200.0,20.5429,20.5498,20.536,20.5429,41200.0
2007-10-12 13:40:00,29.73,29.75,29.71,29.75,88800.0,20.536,20.5498,20.5222,20.5498,88800.0
2007-10-12 13:45:00,29.75,29.75,29.72,29.73,74000.0,20.5498,20.5498,20.5291,20.536,74000.0
2007-10-12 13:50:00,29.73,29.73,29.67,29.71,100000.0,20.536,20.536,20.4946,20.5222,100000.0
2007-10-12 13:55:00,29.71,29.75,29.71,29.75,60800.0,20.5222,20.5498,20.5222,20.5498,60800.0
2007-10-12 14:00:00,29.75,29.78,29.75,29.77,149600.0,20.5498,20.5706,20.5498,20.5636,149600.0
2007-10-12 14:05:00,29.77,29.77,29.73,29.74,108400.0,20.5636,20.5636,20.536,20.5429,108400.0
2007-10-12 14:10:00,29.74,29.75,29.73,29.74,95600.0,20.5429,20.5498,20.536,20.5429,95600.0
2007-10-12 14:15:00,29.74,29.78,29.73,29.77,101200.0,20.5429,20.5706,20.536,20.5636,101200.0
2007-10-12 14:20:00,29.77,29.78,29.74,29.78,82400.0,20.5636,20.5706,20.5429,20.5706,82400.0
2007-10-12 14:25:00,29.77,29.77,29.75,29.75,40400.0,20.5636,20.5636,20.5498,20.5498,40400.0
2007-10-12 14:30:00,29.76,29.77,29.74,29.76,58000.0,20.5567,20.5636,20.5429,20.5567,58000.0
2007-10-12 14:35:00,29.75,29.78,29.73,29.78,74800.0,20.5498,20.5706,20.536,20.5706,74800.0
2007-10-12 14:40:00,29.77,29.77,29.71,29.72,82400.0,20.5636,20.5636,20.5222,20.5291,82400.0
2007-10-12 14:45:00,29.72,29.77,29.69,29.73,92800.0,20.5291,20.5636,20.5084,20.536,92800.0
2007-10-12 14:50:00,29.74,29.75,29.72,29.74,40800.0,20.5429,20.5498,20.5291,20.5429,40800.0
2007-10-12 14:55:00,29.74,29.75,29.73,29.75,73200.0,20.5429,20.5498,20.536,20.5498,73200.0
2007-10-12 15:00:00,29.75,29.76,29.72,29.74,100400.0,20.5498,20.5567,20.5291,20.5429,100400.0
2007-10-12 15:05:00,29.73,29.78,29.73,29.75,135200.0,20.536,20.5706,20.536,20.5498,135200.0
2007-10-12 15:10:00,29.75,29.78,29.75,29.75,69600.0,20.5498,20.5706,20.5498,20.5498,69600.0
2007-10-12 15:15:00,29.75,29.75,29.73,29.75,92400.0,20.5498,20.5498,20.536,20.5498,92400.0
2007-10-12 15:20:00,29.74,29.76,29.71,29.74,77200.0,20.5429,20.5567,20.5222,20.5429,77200.0
2007-10-12 15:25:00,29.74,29.76,29.71,29.76,137200.0,20.5429,20.5567,20.5222,20.5567,137200.0
2007-10-12 15:30:00,29.75,29.77,29.74,29.75,175200.0,20.5498,20.5636,20.5429,20.5498,175200.0
2007-10-12 15:35:00,29.75,29.78,29.74,29.75,193600.0,20.5498,20.5706,20.5429,20.5498,193600.0
2007-10-12 15:40:00,29.76,29.76,29.74,29.75,164400.0,20.5567,20.5567,20.5429,20.5498,164400.0
2007-10-12 15:45:00,29.75,29.76,29.73,29.75,249600.0,20.5498,20.5567,20.536,20.5498,249600.0
2007-10-12 15:50:00,29.75,29.81,29.72,29.81,238400.0,20.5498,20.5913,20.5291,20.5913,238400.0
2007-10-12 15:55:00,29.81,29.89,29.8,29.81,288800.0,20.5913,20.6465,20.5844,20.5913,288800.0
2007-10-15 09:30:00,29.8,29.96,29.8,29.88,168400.0,20.5844,20.6949,20.5844,20.6396,168400.0
2007-10-15 09:35:00,29.88,29.94,29.72,29.75,110000.0,20.6396,20.6811,20.5291,20.5498,110000.0
2007-10-15 09:40:00,29.75,29.82,29.75,29.76,128400.0,20.5498,20.5982,20.5498,20.5567,128400.0
2007-10-15 09:45:00,29.75,29.78,29.62,29.64,202400.0,20.5498,20.5706,20.46,20.4739,202400.0
2007-10-15 09:50:00,29.63,29.82,29.57,29.59,238800.0,20.4669,20.5982,20.4255,20.4393,238800.0
2007-10-15 09:55:00,29.59,29.59,29.3,29.3,166800.0,20.4393,20.4393,20.239,20.239,166800.0
2007-10-15 10:00:00,29.31,29.47,29.28,29.33,286400.0,20.2459,20.3564,20.2252,20.2597,286400.0
2007-10-15 10:05:00,29.3,29.41,29.16,29.34,480400.0,20.239,20.315,20.1423,20.2666,480400.0
2007-10-15 10:10:00,29.35,29.64,29.33,29.52,199600.0,20.2735,20.4739,20.2597,20.391,199600.0
2007-10-15 10:15:00,29.52,29.57,29.5,29.54,79600.0,20.391,20.4255,20.3771,20.4048,79600.0
2007-10-15 10:20:00,29.54,29.56,29.49,29.49,31600.0,20.4048,20.4186,20.3702,20.3702,31600.0
2007-10-15 10:25:00,29.49,29.51,29.46,29.49,32400.0,20.3702,20.3841,20.3495,20.3702,32400.0
2007-10-15 10:30:00,29.49,29.52,29.48,29.52,36000.0,20.3702,20.391,20.3633,20.391,36000.0
2007-10-15 10:35:00,29.52,29.52,29.41,29.42,50400.0,20.391,20.391,20.315,20.3219,50400.0
2007-10-15 10:40:00,29.42,29.47,29.42,29.42,21200.0,20.3219,20.3564,20.3219,20.3219,21200.0
2007-10-15 10:45:00,29.42,29.5,29.41,29.49,42400.0,20.3219,20.3771,20.315,20.3702,42400.0
2007-10-15 10:50:00,29.49,29.5,29.47,29.49,51600.0,20.3702,20.3771,20.3564,20.3702,51600.0
2007-10-15 10:55:00,29.49,29.49,29.41,29.45,55600.0,20.3702,20.3702,20.315,20.3426,55600.0
2007-10-15 11:00:00,29.45,29.46,29.4,29.4,49200.0,20.3426,20.3495,20.3081,20.3081,49200.0
2007-10-15 11:05:00,29.4,29.44,29.36,29.44,66400.0,20.3081,20.3357,20.2804,20.3357,66400.0
2007-10-15 11:10:00,29.45,29.46,29.39,29.43,47600.0,20.3426,20.3495,20.3012,20.3288,47600.0
2007-10-15 11:15:00,29.42,29.46,29.36,29.38,76800.0,20.3219,20.3495,20.2804,20.2943,76800.0
2007-10-15 11:20:00,29.4,29.4,29.28,29.38,105200.0,20.3081,20.3081,20.2252,20.2943,105200.0
2007-10-15 11:25:00,29.38,29.5,29.34,29.49,118800.0,20.2943,20.3771,20.2666,20.3702,118800.0
2007-10-15 11:30:00,29.49,29.51,29.45,29.47,57200.0,20.3702,20.3841,20.3426,20.3564,57200.0
2007-10-15 11:35:00,29.47,29.51,29.46,29.5,77600.0,20.3564,20.3841,20.3495,20.3771,77600.0
2007-10-15 11:40:00,29.5,29.52,29.48,29.49,78000.0,20.3771,20.391,20.3633,20.3702,78000.0
2007-10-15 11:45:00,29.49,29.5,29.42,29.42,55200.0,20.3702,20.3771,20.3219,20.3219,55200.0
2007-10-15 11:50:00,29.41,29.43,29.37,29.39,38800.0,20.315,20.3288,20.2873,20.3012,38800.0
2007-10-15 11:55:00,29.39,29.51,29.39,29.5,64000.0,20.3012,20.3841,20.3012,20.3771,64000.0
2007-10-15 12:00:00,29.5,29.5,29.47,29.49,42400.0,20.3771,20.3771,20.3564,20.3702,42400.0
2007-10-15 12:05:00,29.48,29.51,29.47,29.49,29600.0,20.3633,20.3841,20.3564,20.3702,29600.0
2007-10-15 12:10:00,29.49,29.52,29.48,29.49,22000.0,20.3702,20.391,20.3633,20.3702,22000.0
2007-10-15 12:15:00,29.49,29.5,29.48,29.49,25600.0,20.3702,20.3771,20.3633,20.3702,25600.0
2007-10-15 12:20:00,29.49,29.5,29.47,29.49,21200.0,20.3702,20.3771,20.3564,20.3702,21200.0
2007-10-15 12:25:00,29.48,29.51,29.47,29.49,31200.0,20.3633,20.3841,20.3564,20.3702,31200.0
2007-10-15 12:30:00,29.49,29.52,29.47,29.52,52400.0,20.3702,20.391,20.3564,20.391,52400.0
2007-10-15 12:35:00,29.52,29.56,29.51,29.55,25600.0,20.391,20.4186,20.3841,20.4117,25600.0
2007-10-15 12:40:00,29.55,29.56,29.48,29.52,74000.0,20.4117,20.4186,20.3633,20.391,74000.0
2007-10-15 12:45:00,29.5,29.5,29.43,29.43,24400.0,20.3771,20.3771,20.3288,20.3288,24400.0
2007-10-15 12:50:00,29.42,29.43,29.4,29.42,25600.0,20.3219,20.3288,20.3081,20.3219,25600.0
2007-10-15 12:55:00,29.42,29.49,29.4,29.49,77600.0,20.3219,20.3702,20.3081,20.3702,77600.0
2007-10-15 13:00:00,29.49,29.49,29.41,29.42,97200.0,20.3702,20.3702,20.315,20.3219,97200.0
2007-10-15 13:05:00,29.42,29.43,29.4,29.43,41200.0,20.3219,20.3288,20.3081,20.3288,41200.0
2007-10-15 13:10:00,29.43,29.47,29.41,29.47,84000.0,20.3288,20.3564,20.315,20.3564,84000.0
2007-10-15 13:15:00,29.48,29.52,29.46,29.52,42800.0,20.3633,20.391,20.3495,20.391,42800.0
2007-10-15 13:20:00,29.52,29.53,29.5,29.5,34000.0,20.391,20.3979,20.3771,20.3771,34000.0
2007-10-15 13:25:00,29.49,29.57,29.49,29.57,33200.0,20.3702,20.4255,20.3702,20.4255,33200.0
2007-10-15 13:30:00,29.57,29.59,29.57,29.57,58000.0,20.4255,20.4393,20.4255,20.4255,58000.0
2007-10-15 13:35:00,29.57,29.61,29.56,29.57,91600.0,20.4255,20.4531,20.4186,20.4255,91600.0
2007-10-15 13:40:00,29.57,29.57,29.51,29.51,29600.0,20.4255,20.4255,20.3841,20.3841,29600.0
2007-10-15 13:45:00,29.51,29.54,29.46,29.48,83200.0,20.3841,20.4048,20.3495,20.3633,83200.0
2007-10-15 13:50:00,29.48,29.5,29.46,29.49,62000.0,20.3633,20.3771,20.3495,20.3702,62000.0
2007-10-15 13:55:00,29.49,29.55,29.47,29.54,70800.0,20.3702,20.4117,20.3564,20.4048,70800.0
2007-10-15 14:00:00,29.53,29.53,29.44,29.44,49200.0,20.3979,20.3979,20.3357,20.3357,49200.0
2007-10-15 14:05:00,29.44,29.44,29.37,29.38,48800.0,20.3357,20.3357,20.2873,20.2943,48800.0
2007-10-15 14:10:00,29.39,29.43,29.37,29.43,100400.0,20.3012,20.3288,20.2873,20.3288,100400.0
2007-10-15 14:15:00,29.43,29.46,29.4,29.44,36400.0,20.3288,20.3495,20.3081,20.3357,36400.0
2007-10-15 14:20:00,29.44,29.44,29.39,29.4,66800.0,20.3357,20.3357,20.3012,20.3081,66800.0
2007-10-15 14:25:00,29.39,29.45,29.39,29.45,48400.0,20.3012,20.3426,20.3012,20.3426,48400.0
2007-10-15 14:30:00,29.45,29.47,29.4,29.41,70000.0,20.3426,20.3564,20.3081,20.315,70000.0
2007-10-15 14:35:00,29.4,29.52,29.4,29.51,92000.0,20.3081,20.391,20.3081,20.3841,92000.0
2007-10-15 14:40:00,29.5,29.52,29.48,29.5,53200.0,20.3771,20.391,20.3633,20.3771,53200.0
2007-10-15 14:45:00,29.5,29.5,29.43,29.44,75200.0,20.3771,20.3771,20.3288,20.3357,75200.0
2007-10-15 14:50:00,29.45,29.49,29.43,29.47,53200.0,20.3426,20.3702,20.3288,20.3564,53200.0
2007-10-15 14:55:00,29.47,29.51,29.43,29.5,60800.0,20.3564,20.3841,20.3288,20.3771,60800.0
2007-10-15 15:00:00,29.5,29.6,29.48,29.57,77200.0,20.3771,20.4462,20.3633,20.4255,77200.0
2007-10-15 15:05:00,29.57,29.58,29.49,29.49,53200.0,20.4255,20.4324,20.3702,20.3702,53200.0
2007-10-15 15:10:00,29.49,29.53,29.39,29.39,46400.0,20.3702,20.3979,20.3012,20.3012,46400.0
2007-10-15 15:15:00,29.4,29.41,29.31,29.37,72000.0,20.3081,20.315,20.2459,20.2873,72000.0
2007-10-15 15:20:00,29.37,29.42,29.37,29.4,125200.0,20.2873,20.3219,20.2873,20.3081,125200.0
2007-10-15 15:25:00,29.4,29.48,29.38,29.48,104800.0,20.3081,20.3633,20.2943,20.3633,104800.0
2007-10-15 15:30:00,29.48,29.48,29.4,29.43,72800.0,20.3633,20.3633,20.3081,20.3288,72800.0
2007-10-15 15:35:00,29.43,29.47,29.41,29.43,58000.0,20.3288,20.3564,20.315,20.3288,58000.0
2007-10-15 15:40:00,29.43,29.54,29.38,29.5,189200.0,20.3288,20.4048,20.2943,20.3771,189200.0
2007-10-15 15:45:00,29.5,29.59,29.5,29.56,173200.0,20.3771,20.4393,20.3771,20.4186,173200.0
2007-10-15 15:50:00,29.56,29.56,29.48,29.49,285600.0,20.4186,20.4186,20.3633,20.3702,285600.0
2007-10-15 15:55:00,29.49,29.54,29.49,29.53,326400.0,20.3702,20.4048,20.3702,20.3979,326400.0
2007-10-16 09:30:00,29.36,29.38,28.88,28.97,357200.0,20.2804,20.2943,19.9489,20.011,357200.0
2007-10-16 09:35:00,28.99,29.15,28.86,28.9,343600.0,20.0249,20.1354,19.9351,19.9627,343600.0
2007-10-16 09:40:00,28.9,28.9,28.76,28.84,320000.0,19.9627,19.9627,19.866,19.9213,320000.0
2007-10-16 09:45:00,28.84,28.84,28.72,28.82,270000.0,19.9213,19.9213,19.8384,19.9074,270000.0
2007-10-16 09:50:00,28.82,28.94,28.81,28.89,87200.0,19.9074,19.9903,19.9005,19.9558,87200.0
2007-10-16 09:55:00,28.89,29.0,28.89,28.92,128400.0,19.9558,20.0318,19.9558,19.9765,128400.0
2007-10-16 10:00:00,28.92,28.98,28.86,28.94,144000.0,19.9765,20.018,19.9351,19.9903,144000.0
2007-10-16 10:05:00,28.94,29.16,28.85,29.14,227200.0,19.9903,20.1423,19.9282,20.1285,227200.0
2007-10-16 10:10:00,29.14,29.15,28.93,28.95,165200.0,20.1285,20.1354,19.9834,19.9972,165200.0
2007-10-16 10:15:00,28.93,28.93,28.81,28.88,132400.0,19.9834,19.9834,19.9005,19.9489,132400.0
2007-10-16 10:20:00,28.88,28.95,28.87,28.9,153600.0,19.9489,19.9972,19.942,19.9627,153600.0
2007-10-16 10:25:00,28.91,28.93,28.88,28.9,147600.0,19.9696,19.9834,19.9489,19.9627,147600.0
2007-10-16 10:30:00,28.9,28.93,28.87,28.92,85600.0,19.9627,19.9834,19.942,19.9765,85600.0
2007-10-16 10:35:00,28.92,28.97,28.89,28.95,136400.0,19.9765,20.011,19.9558,19.9972,136400.0
2007-10-16 10:40:00,28.94,29.01,28.92,28.98,158400.0,19.9903,20.0387,19.9765,20.018,158400.0
2007-10-16 10:45:00,28.99,29.04,28.96,29.04,108800.0,20.0249,20.0594,20.0041,20.0594,108800.0
2007-10-16 10:50:00,29.04,29.05,28.99,29.0,69200.0,20.0594,20.0663,20.0249,20.0318,69200.0
2007-10-16 10:55:00,29.0,29.05,29.0,29.03,133600.0,20.0318,20.0663,20.0318,20.0525,133600.0
2007-10-16 11:00:00,29.04,29.15,29.04,29.13,101600.0,20.0594,20.1354,20.0594,20.1216,101600.0
2007-10-16 11:05:00,29.12,29.15,29.0,29.02,203200.0,20.1147,20.1354,20.0318,20.0456,203200.0
2007-10-16 11:10:00,29.01,29.01,28.98,28.99,60000.0,20.0387,20.0387,20.018,20.0249,60000.0
2007-10-16 11:15:00,28.99,29.02,28.99,29.01,52400.0,20.0249,20.0456,20.0249,20.0387,52400.0
2007-10-16 11:20:00,29.01,29.06,29.0,29.0,61600.0,20.0387,20.0732,20.0318,20.0318,61600.0
2007-10-16 11:25:00,29.0,29.04,29.0,29.04,74400.0,20.0318,20.0594,20.0318,20.0594,74400.0
2007-10-16 11:30:00,29.03,29.11,29.03,29.05,68400.0,20.0525,20.1078,20.0525,20.0663,68400.0
2007-10-16 11:35:00,29.04,29.07,29.0,29.02,58400.0,20.0594,20.0801,20.0318,20.0456,58400.0
2007-10-16 11:40:00,29.01,29.01,28.93,28.95,130000.0,20.0387,20.0387,19.9834,19.9972,130000.0
2007-10-16 11:45:00,28.94,28.95,28.85,28.88,73200.0,19.9903,19.9972,19.9282,19.9489,73200.0
2007-10-16 11:50:00,28.88,28.95,28.88,28.93,70000.0,19.9489,19.9972,19.9489,19.9834,70000.0
2007-10-16 11:55:00,28.94,28.95,28.86,28.89,44000.0,19.9903,19.9972,19.9351,19.9558,44000.0
2007-10-16 12:00:00,28.89,28.94,28.86,28.94,53200.0,19.9558,19.9903,19.9351,19.9903,53200.0
2007-10-16 12:05:00,28.94,28.98,28.93,28.94,43200.0,19.9903,20.018,19.9834,19.9903,43200.0
2007-10-16 12:10:00,28.94,28.95,28.88,28.94,54000.0,19.9903,19.9972,19.9489,19.9903,54000.0
2007-10-16 12:15:00,28.92,28.92,28.88,28.89,38000.0,19.9765,19.9765,19.9489,19.9558,38000.0
2007-10-16 12:20:00,28.89,28.9,28.86,28.9,37600.0,19.9558,19.9627,19.9351,19.9627,37600.0
2007-10-16 12:25:00,28.9,28.93,28.88,28.89,34000.0,19.9627,19.9834,19.9489,19.9558,34000.0
2007-10-16 12:30:00,28.89,28.94,28.89,28.94,38000.0,19.9558,19.9903,19.9558,19.9903,38000.0
2007-10-16 12:35:00,28.94,28.94,28.91,28.93,30000.0,19.9903,19.9903,19.9696,19.9834,30000.0
2007-10-16 12:40:00,28.93,28.99,28.93,28.97,55200.0,19.9834,20.0249,19.9834,20.011,55200.0
2007-10-16 12:45:00,28.98,28.99,28.96,28.97,67600.0,20.018,20.0249,20.0041,20.011,67600.0
2007-10-16 12:50:00,28.97,28.99,28.97,28.97,35200.0,20.011,20.0249,20.011,20.011,35200.0
2007-10-16 12:55:00,28.97,29.0,28.96,29.0,34000.0,20.011,20.0318,20.0041,20.0318,34000.0
2007-10-16 13:00:00,28.99,29.03,28.98,29.03,46800.0,20.0249,20.0525,20.018,20.0525,46800.0
2007-10-16 13:05:00,29.02,29.03,28.96,28.99,101200.0,20.0456,20.0525,20.0041,20.0249,101200.0
2007-10-16 13:10:00,28.99,29.0,28.95,28.98,54400.0,20.0249,20.0318,19.9972,20.018,54400.0
2007-10-16 13:15:00,28.98,29.0,28.96,29.0,40800.0,20.018,20.0318,20.0041,20.0318,40800.0
2007-10-16 13:20:00,29.0,29.02,28.97,29.0,53200.0,20.0318,20.0456,20.011,20.0318,53200.0
2007-10-16 13:25:00,29.0,29.02,28.95,28.98,58800.0,20.0318,20.0456,19.9972,20.018,58800.0
2007-10-16 13:30:00,28.96,28.98,28.89,28.98,50400.0,20.0041,20.018,19.9558,20.018,50400.0
2007-10-16 13:35:00,28.96,29.02,28.96,29.0,76400.0,20.0041,20.0456,20.0041,20.0318,76400.0
2007-10-16 13:40:00,29.0,29.03,28.99,29.0,138400.0,20.0318,20.0525,20.0249,20.0318,138400.0
2007-10-16 13:45:00,29.0,29.04,28.95,28.99,74400.0,20.0318,20.0594,19.9972,20.0249,74400.0
2007-10-16 13:50:00,28.99,29.0,28.97,28.99,26800.0,20.0249,20.0318,20.011,20.0249,26800.0
2007-10-16 13:55:00,28.99,29.07,28.99,29.06,48400.0,20.0249,20.0801,20.0249,20.0732,48400.0
2007-10-16 14:00:00,29.06,29.08,29.04,29.07,99200.0,20.0732,20.087,20.0594,20.0801,99200.0
2007-10-16 14:05:00,29.07,29.09,29.04,29.05,48800.0,20.0801,20.0939,20.0594,20.0663,48800.0
2007-10-16 14:10:00,29.05,29.1,29.04,29.07,60400.0,20.0663,20.1008,20.0594,20.0801,60400.0
2007-10-16 14:15:00,29.06,29.08,29.03,29.04,61200.0,20.0732,20.087,20.0525,20.0594,61200.0
2007-10-16 14:20:00,29.05,29.05,28.98,29.0,37200.0,20.0663,20.0663,20.018,20.0318,37200.0
2007-10-16 14:25:00,29.01,29.03,28.98,28.98,34800.0,20.0387,20.0525,20.018,20.018,34800.0
2007-10-16 14:30:00,28.98,28.98,28.94,28.95,52400.0,20.018,20.018,19.9903,19.9972,52400.0
2007-10-16 14:35:00,28.97,28.99,28.89,28.95,70000.0,20.011,20.0249,19.9558,19.9972,70000.0
2007-10-16 14:40:00,28.94,29.01,28.94,28.95,50400.0,19.9903,20.0387,19.9903,19.9972,50400.0
2007-10-16 14:45:00,28.95,29.03,28.95,28.97,73600.0,19.9972,20.0525,19.9972,20.011,73600.0
2007-10-16 14:50:00,28.96,28.99,28.92,28.93,77200.0,20.0041,20.0249,19.9765,19.9834,77200.0
2007-10-16 14:55:00,28.93,28.97,28.88,28.94,87600.0,19.9834,20.011,19.9489,19.9903,87600.0
2007-10-16 15:00:00,28.94,28.97,28.93,28.96,146800.0,19.9903,20.011,19.9834,20.0041,146800.0
2007-10-16 15:05:00,28.97,28.97,28.86,28.88,131600.0,20.011,20.011,19.9351,19.9489,131600.0
2007-10-16 15:10:00,28.88,28.89,28.83,28.88,62800.0,19.9489,19.9558,19.9143,19.9489,62800.0
2007-10-16 15:15:00,28.88,28.99,28.84,28.96,204400.0,19.9489,20.0249,19.9213,20.0041,204400.0
2007-10-16 15:20:00,28.97,29.06,28.96,29.05,141200.0,20.011,20.0732,20.0041,20.0663,141200.0
2007-10-16 15:25:00,29.04,29.06,28.97,28.99,116400.0,20.0594,20.0732,20.011,20.0249,116400.0
2007-10-16 15:30:00,28.99,29.05,28.96,29.04,132400.0,20.0249,20.0663,20.0041,20.0594,132400.0
2007-10-16 15:35:00,29.04,29.18,29.03,29.09,200400.0,20.0594,20.1561,20.0525,20.0939,200400.0
2007-10-16 15:40:00,29.09,29.12,29.01,29.1,124800.0,20.0939,20.1147,20.0387,20.1008,124800.0
2007-10-16 15:45:00,29.09,29.11,29.02,29.03,78800.0,20.0939,20.1078,20.0456,20.0525,78800.0
2007-10-16 15:50:00,29.03,29.05,28.97,29.03,143200.0,20.0525,20.0663,20.011,20.0525,143200.0
2007-10-16 15:55:00,29.02,29.1,29.02,29.09,190400.0,20.0456,20.1008,20.0456,20.0939,190400.0
2007-10-17 09:30:00,29.65,29.95,29.65,29.82,592000.0,20.4808,20.688,20.4808,20.5982,592000.0
2007-10-17 09:35:00,29.82,29.87,29.71,29.76,355200.0,20.5982,20.6327,20.5222,20.5567,355200.0
2007-10-17 09:40:00,29.75,29.79,29.63,29.74,198400.0,20.5498,20.5775,20.4669,20.5429,198400.0
2007-10-17 09:45:00,29.73,29.75,29.65,29.7,126800.0,20.536,20.5498,20.4808,20.5153,126800.0
2007-10-17 09:50:00,29.68,29.7,29.59,29.63,95200.0,20.5015,20.5153,20.4393,20.4669,95200.0
2007-10-17 09:55:00,29.62,29.64,29.44,29.44,184400.0,20.46,20.4739,20.3357,20.3357,184400.0
2007-10-17 10:00:00,29.43,29.56,29.4,29.55,106800.0,20.3288,20.4186,20.3081,20.4117,106800.0
2007-10-17 10:05:00,29.53,29.55,29.38,29.38,78800.0,20.3979,20.4117,20.2943,20.2943,78800.0
2007-10-17 10:10:00,29.37,29.5,29.35,29.49,185200.0,20.2873,20.3771,20.2735,20.3702,185200.0
2007-10-17 10:15:00,29.49,29.57,29.49,29.55,140000.0,20.3702,20.4255,20.3702,20.4117,140000.0
2007-10-17 10:20:00,29.55,29.58,29.5,29.52,105200.0,20.4117,20.4324,20.3771,20.391,105200.0
2007-10-17 10:25:00,29.51,29.52,29.45,29.48,134000.0,20.3841,20.391,20.3426,20.3633,134000.0
2007-10-17 10:30:00,29.48,29.51,29.39,29.4,112000.0,20.3633,20.3841,20.3012,20.3081,112000.0
2007-10-17 10:35:00,29.4,29.45,29.38,29.44,75600.0,20.3081,20.3426,20.2943,20.3357,75600.0
2007-10-17 10:40:00,29.45,29.49,29.35,29.46,174400.0,20.3426,20.3702,20.2735,20.3495,174400.0
2007-10-17 10:45:00,29.43,29.47,29.38,29.41,89200.0,20.3288,20.3564,20.2943,20.315,89200.0
2007-10-17 10:50:00,29.41,29.48,29.41,29.46,158000.0,20.315,20.3633,20.315,20.3495,158000.0
2007-10-17 10:55:00,29.44,29.53,29.41,29.49,237600.0,20.3357,20.3979,20.315,20.3702,237600.0
2007-10-17 11:00:00,29.49,29.49,29.35,29.38,161600.0,20.3702,20.3702,20.2735,20.2943,161600.0
2007-10-17 11:05:00,29.4,29.43,29.3,29.3,125600.0,20.3081,20.3288,20.239,20.239,125600.0
2007-10-17 11:10:00,29.32,29.4,29.3,29.4,174000.0,20.2528,20.3081,20.239,20.3081,174000.0
2007-10-17 11:15:00,29.39,29.43,29.35,29.43,98400.0,20.3012,20.3288,20.2735,20.3288,98400.0
2007-10-17 11:20:00,29.42,29.46,29.38,29.45,158800.0,20.3219,20.3495,20.2943,20.3426,158800.0
2007-10-17 11:25:00,29.44,29.5,29.42,29.5,122400.0,20.3357,20.3771,20.3219,20.3771,122400.0
2007-10-17 11:30:00,29.5,29.53,29.41,29.41,336000.0,20.3771,20.3979,20.315,20.315,336000.0
2007-10-17 11:35:00,29.41,29.5,29.38,29.47,135200.0,20.315,20.3771,20.2943,20.3564,135200.0
2007-10-17 11:40:00,29.47,29.59,29.47,29.54,251200.0,20.3564,20.4393,20.3564,20.4048,251200.0
2007-10-17 11:45:00,29.54,29.57,29.48,29.49,91200.0,20.4048,20.4255,20.3633,20.3702,91200.0
2007-10-17 11:50:00,29.5,29.59,29.5,29.58,88800.0,20.3771,20.4393,20.3771,20.4324,88800.0
2007-10-17 11:55:00,29.58,29.58,29.49,29.51,67200.0,20.4324,20.4324,20.3702,20.3841,67200.0
2007-10-17 12:00:00,29.51,29.54,29.49,29.54,53200.0,20.3841,20.4048,20.3702,20.4048,53200.0
2007-10-17 12:05:00,29.54,29.55,29.48,29.51,58800.0,20.4048,20.4117,20.3633,20.3841,58800.0
2007-10-17 12:10:00,29.51,29.51,29.45,29.49,46000.0,20.3841,20.3841,20.3426,20.3702,46000.0
2007-10-17 12:15:00,29.5,29.58,29.5,29.56,46800.0,20.3771,20.4324,20.3771,20.4186,46800.0
2007-10-17 12:20:00,29.56,29.6,29.56,29.58,79600.0,20.4186,20.4462,20.4186,20.4324,79600.0
2007-10-17 12:25:00,29.58,29.58,29.48,29.51,142000.0,20.4324,20.4324,20.3633,20.3841,142000.0
2007-10-17 12:30:00,29.51,29.56,29.48,29.5,98000.0,20.3841,20.4186,20.3633,20.3771,98000.0
2007-10-17 12:35:00,29.5,29.56,29.5,29.55,91600.0,20.3771,20.4186,20.3771,20.4117,91600.0
2007-10-17 12:40:00,29.56,29.58,29.55,29.56,188800.0,20.4186,20.4324,20.4117,20.4186,188800.0
2007-10-17 12:45:00,29.56,29.61,29.55,29.58,84800.0,20.4186,20.4531,20.4117,20.4324,84800.0
2007-10-17 12:50:00,29.58,29.59,29.55,29.55,52400.0,20.4324,20.4393,20.4117,20.4117,52400.0
2007-10-17 12:55:00,29.54,29.56,29.4,29.4,127600.0,20.4048,20.4186,20.3081,20.3081,127600.0
2007-10-17 13:00:00,29.4,29.48,29.38,29.47,109600.0,20.3081,20.3633,20.2943,20.3564,109600.0
2007-10-17 13:05:00,29.47,29.54,29.43,29.5,132000.0,20.3564,20.4048,20.3288,20.3771,132000.0
2007-10-17 13:10:00,29.5,29.51,29.41,29.48,114400.0,20.3771,20.3841,20.315,20.3633,114400.0
2007-10-17 13:15:00,29.48,29.59,29.48,29.55,112400.0,20.3633,20.4393,20.3633,20.4117,112400.0
2007-10-17 13:20:00,29.54,29.57,29.46,29.55,104800.0,20.4048,20.4255,20.3495,20.4117,104800.0
2007-10-17 13:25:00,29.55,29.59,29.48,29.54,111200.0,20.4117,20.4393,20.3633,20.4048,111200.0
2007-10-17 13:30:00,29.53,29.6,29.5,29.55,252800.0,20.3979,20.4462,20.3771,20.4117,252800.0
2007-10-17 13:35:00,29.55,29.58,29.51,29.56,217200.0,20.4117,20.4324,20.3841,20.4186,217200.0
2007-10-17 13:40:00,29.56,29.56,29.52,29.53,108000.0,20.4186,20.4186,20.391,20.3979,108000.0
2007-10-17 13:45:00,29.53,29.55,29.49,29.5,122800.0,20.3979,20.4117,20.3702,20.3771,122800.0
2007-10-17 13:50:00,29.5,29.52,29.41,29.48,274800.0,20.3771,20.391,20.315,20.3633,274800.0
2007-10-17 13:55:00,29.48,29.51,29.43,29.48,179200.0,20.3633,20.3841,20.3288,20.3633,179200.0
2007-10-17 14:00:00,29.48,29.5,29.42,29.48,204400.0,20.3633,20.3771,20.3219,20.3633,204400.0
2007-10-17 14:05:00,29.49,29.5,29.49,29.5,164800.0,20.3702,20.3771,20.3702,20.3771,164800.0
2007-10-17 14:10:00,29.5,29.54,29.42,29.5,178400.0,20.3771,20.4048,20.3219,20.3771,178400.0
2007-10-17 14:15:00,29.49,29.49,29.4,29.46,130000.0,20.3702,20.3702,20.3081,20.3495,130000.0
2007-10-17 14:20:00,29.46,29.5,29.44,29.5,123600.0,20.3495,20.3771,20.3357,20.3771,123600.0
2007-10-17 14:25:00,29.5,29.5,29.4,29.48,157600.0,20.3771,20.3771,20.3081,20.3633,157600.0
2007-10-17 14:30:00,29.49,29.49,29.41,29.46,124400.0,20.3702,20.3702,20.315,20.3495,124400.0
2007-10-17 14:35:00,29.46,29.5,29.45,29.5,212000.0,20.3495,20.3771,20.3426,20.3771,212000.0
2007-10-17 14:40:00,29.5,29.51,29.48,29.5,182400.0,20.3771,20.3841,20.3633,20.3771,182400.0
2007-10-17 14:45:00,29.5,29.51,29.48,29.48,164000.0,20.3771,20.3841,20.3633,20.3633,164000.0
2007-10-17 14:50:00,29.48,29.51,29.39,29.47,124400.0,20.3633,20.3841,20.3012,20.3564,124400.0
2007-10-17 14:55:00,29.47,29.51,29.39,29.49,117200.0,20.3564,20.3841,20.3012,20.3702,117200.0
2007-10-17 15:00:00,29.49,29.54,29.45,29.51,241600.0,20.3702,20.4048,20.3426,20.3841,241600.0
2007-10-17 15:05:00,29.51,29.66,29.5,29.59,259200.0,20.3841,20.4877,20.3771,20.4393,259200.0
2007-10-17 15:10:00,29.59,29.65,29.58,29.65,140000.0,20.4393,20.4808,20.4324,20.4808,140000.0
2007-10-17 15:15:00,29.65,29.69,29.61,29.62,296000.0,20.4808,20.5084,20.4531,20.46,296000.0
2007-10-17 15:20:00,29.63,29.69,29.62,29.66,248800.0,20.4669,20.5084,20.46,20.4877,248800.0
2007-10-17 15:25:00,29.66,29.75,29.65,29.74,380400.0,20.4877,20.5498,20.4808,20.5429,380400.0
2007-10-17 15:30:00,29.74,29.75,29.7,29.74,286800.0,20.5429,20.5498,20.5153,20.5429,286800.0
2007-10-17 15:35:00,29.74,29.75,29.65,29.69,312800.0,20.5429,20.5498,20.4808,20.5084,312800.0
2007-10-17 15:40:00,29.69,29.81,29.69,29.78,283600.0,20.5084,20.5913,20.5084,20.5706,283600.0
2007-10-17 15:45:00,29.77,29.81,29.67,29.73,236800.0,20.5636,20.5913,20.4946,20.536,236800.0
2007-10-17 15:50:00,29.73,29.75,29.66,29.69,240800.0,20.536,20.5498,20.4877,20.5084,240800.0
2007-10-17 15:55:00,29.69,29.8,29.69,29.74,317200.0,20.5084,20.5844,20.5084,20.5429,317200.0
2007-10-18 09:30:00,29.73,30.25,29.73,30.25,936000.0,20.536,20.8952,20.536,20.8952,936000.0
2007-10-18 09:35:00,30.25,30.87,30.11,30.83,1323600.0,20.8952,21.3235,20.7985,21.2958,1323600.0
2007-10-18 09:40:00,30.81,31.35,30.78,31.0,1154000.0,21.282,21.655,21.2613,21.4133,1154000.0
2007-10-18 09:45:00,30.93,31.08,30.84,31.01,635200.0,21.3649,21.4685,21.3028,21.4202,635200.0
2007-10-18 09:50:00,31.04,31.08,30.95,31.05,390800.0,21.4409,21.4685,21.3787,21.4478,390800.0
2007-10-18 09:55:00,31.04,31.05,30.86,30.93,453200.0,21.4409,21.4478,21.3166,21.3649,453200.0
2007-10-18 10:00:00,30.93,31.04,30.78,30.98,812000.0,21.3649,21.4409,21.2613,21.3995,812000.0
2007-10-18 10:05:00,30.96,31.07,30.88,30.96,369200.0,21.3856,21.4616,21.3304,21.3856,369200.0
2007-10-18 10:10:00,30.97,31.2,30.93,31.19,508000.0,21.3926,21.5514,21.3649,21.5445,508000.0
2007-10-18 10:15:00,31.2,31.2,31.05,31.08,567600.0,21.5514,21.5514,21.4478,21.4685,567600.0
2007-10-18 10:20:00,31.08,31.18,31.07,31.12,504000.0,21.4685,21.5376,21.4616,21.4962,504000.0
2007-10-18 10:25:00,31.13,31.19,31.09,31.17,260000.0,21.5031,21.5445,21.4754,21.5307,260000.0
2007-10-18 10:30:00,31.17,31.23,31.12,31.18,383200.0,21.5307,21.5721,21.4962,21.5376,383200.0
2007-10-18 10:35:00,31.2,31.26,31.09,31.25,440800.0,21.5514,21.5929,21.4754,21.586,440800.0
2007-10-18 10:40:00,31.25,31.29,31.05,31.06,599200.0,21.586,21.6136,21.4478,21.4547,599200.0
2007-10-18 10:45:00,31.06,31.11,30.93,30.98,513600.0,21.4547,21.4893,21.3649,21.3995,513600.0
2007-10-18 10:50:00,31.0,31.1,30.95,31.1,156400.0,21.4133,21.4823,21.3787,21.4823,156400.0
2007-10-18 10:55:00,31.09,31.11,31.0,31.04,145600.0,21.4754,21.4893,21.4133,21.4409,145600.0
2007-10-18 11:00:00,31.04,31.13,31.0,31.1,106800.0,21.4409,21.5031,21.4133,21.4823,106800.0
2007-10-18 11:05:00,31.1,31.24,31.1,31.18,205200.0,21.4823,21.5791,21.4823,21.5376,205200.0
2007-10-18 11:10:00,31.18,31.25,31.1,31.12,162800.0,21.5376,21.586,21.4823,21.4962,162800.0
2007-10-18 11:15:00,31.11,31.11,31.04,31.11,102800.0,21.4893,21.4893,21.4409,21.4893,102800.0
2007-10-18 11:20:00,31.11,31.11,31.0,31.08,122800.0,21.4893,21.4893,21.4133,21.4685,122800.0
2007-10-18 11:25:00,31.1,31.15,31.07,31.08,160400.0,21.4823,21.5169,21.4616,21.4685,160400.0
2007-10-18 11:30:00,31.08,31.16,31.07,31.1,106000.0,21.4685,21.5238,21.4616,21.4823,106000.0
2007-10-18 11:35:00,31.1,31.12,31.05,31.12,104400.0,21.4823,21.4962,21.4478,21.4962,104400.0
2007-10-18 11:40:00,31.11,31.15,30.95,31.03,125600.0,21.4893,21.5169,21.3787,21.434,125600.0
2007-10-18 11:45:00,31.04,31.06,31.0,31.05,64000.0,21.4409,21.4547,21.4133,21.4478,64000.0
2007-10-18 11:50:00,31.04,31.1,31.03,31.05,100400.0,21.4409,21.4823,21.434,21.4478,100400.0
2007-10-18 11:55:00,31.05,31.1,31.05,31.07,93200.0,21.4478,21.4823,21.4478,21.4616,93200.0
2007-10-18 12:00:00,31.07,31.13,31.0,31.11,125200.0,21.4616,21.5031,21.4133,21.4893,125200.0
2007-10-18 12:05:00,31.11,31.16,31.09,31.11,90000.0,21.4893,21.5238,21.4754,21.4893,90000.0
2007-10-18 12:10:00,31.1,31.23,31.09,31.19,208400.0,21.4823,21.5721,21.4754,21.5445,208400.0
2007-10-18 12:15:00,31.19,31.21,31.0,31.02,164800.0,21.5445,21.5583,21.4133,21.4271,164800.0
2007-10-18 12:20:00,31.02,31.05,30.99,31.0,220000.0,21.4271,21.4478,21.4064,21.4133,220000.0
2007-10-18 12:25:00,31.0,31.04,30.94,31.0,243200.0,21.4133,21.4409,21.3718,21.4133,243200.0
2007-10-18 12:30:00,31.01,31.09,30.94,31.04,136000.0,21.4202,21.4754,21.3718,21.4409,136000.0
2007-10-18 12:35:00,31.05,31.2,31.03,31.13,234400.0,21.4478,21.5514,21.434,21.5031,234400.0
2007-10-18 12:40:00,31.14,31.18,31.13,31.18,98400.0,21.51,21.5376,21.5031,21.5376,98400.0
2007-10-18 12:45:00,31.18,31.24,31.16,31.16,125600.0,21.5376,21.5791,21.5238,21.5238,125600.0
2007-10-18 12:50:00,31.17,31.38,31.17,31.29,564000.0,21.5307,21.6758,21.5307,21.6136,564000.0
2007-10-18 12:55:00,31.29,31.3,31.15,31.21,106000.0,21.6136,21.6205,21.5169,21.5583,106000.0
2007-10-18 13:00:00,31.22,31.25,31.18,31.18,74400.0,21.5652,21.586,21.5376,21.5376,74400.0
2007-10-18 13:05:00,31.2,31.23,31.16,31.23,53200.0,21.5514,21.5721,21.5238,21.5721,53200.0
2007-10-18 13:10:00,31.23,31.26,31.21,31.25,56000.0,21.5721,21.5929,21.5583,21.586,56000.0
2007-10-18 13:15:00,31.26,31.31,31.12,31.29,186400.0,21.5929,21.6274,21.4962,21.6136,186400.0
2007-10-18 13:20:00,31.28,31.31,31.28,31.3,72400.0,21.6067,21.6274,21.6067,21.6205,72400.0
2007-10-18 13:25:00,31.29,31.33,31.29,31.31,160000.0,21.6136,21.6412,21.6136,21.6274,160000.0
2007-10-18 13:30:00,31.31,31.36,31.3,31.31,212800.0,21.6274,21.6619,21.6205,21.6274,212800.0
2007-10-18 13:35:00,31.31,31.31,31.23,31.29,162800.0,21.6274,21.6274,21.5721,21.6136,162800.0
2007-10-18 13:40:00,31.29,31.39,31.28,31.31,246000.0,21.6136,21.6827,21.6067,21.6274,246000.0
2007-10-18 13:45:00,31.31,31.31,31.2,31.29,186000.0,21.6274,21.6274,21.5514,21.6136,186000.0
2007-10-18 13:50:00,31.28,31.29,31.19,31.2,151600.0,21.6067,21.6136,21.5445,21.5514,151600.0
2007-10-18 13:55:00,31.2,31.33,31.2,31.28,186800.0,21.5514,21.6412,21.5514,21.6067,186800.0
2007-10-18 14:00:00,31.26,31.27,31.02,31.02,540400.0,21.5929,21.5998,21.4271,21.4271,540400.0
2007-10-18 14:05:00,31.23,31.24,31.17,31.22,179600.0,21.5721,21.5791,21.5307,21.5652,179600.0
2007-10-18 14:10:00,31.21,31.25,31.2,31.25,142800.0,21.5583,21.586,21.5514,21.586,142800.0
2007-10-18 14:15:00,31.25,31.27,31.24,31.25,106800.0,21.586,21.5998,21.5791,21.586,106800.0
2007-10-18 14:20:00,31.25,31.27,31.24,31.25,120000.0,21.586,21.5998,21.5791,21.586,120000.0
2007-10-18 14:25:00,31.26,31.32,31.24,31.31,156000.0,21.5929,21.6343,21.5791,21.6274,156000.0
2007-10-18 14:30:00,31.31,31.39,31.29,31.32,316000.0,21.6274,21.6827,21.6136,21.6343,316000.0
2007-10-18 14:35:00,31.32,31.32,31.26,31.3,157600.0,21.6343,21.6343,21.5929,21.6205,157600.0
2007-10-18 14:40:00,31.31,31.38,31.27,31.36,213200.0,21.6274,21.6758,21.5998,21.6619,213200.0
2007-10-18 14:45:00,31.37,31.37,31.25,31.28,178000.0,21.6689,21.6689,21.586,21.6067,178000.0
2007-10-18 14:50:00,31.28,31.31,31.27,31.28,95600.0,21.6067,21.6274,21.5998,21.6067,95600.0
2007-10-18 14:55:00,31.28,31.34,31.28,31.33,187200.0,21.6067,21.6481,21.6067,21.6412,187200.0
2007-10-18 15:00:00,31.34,31.43,31.32,31.4,522800.0,21.6481,21.7103,21.6343,21.6896,522800.0
2007-10-18 15:05:00,31.4,31.4,31.3,31.31,143600.0,21.6896,21.6896,21.6205,21.6274,143600.0
2007-10-18 15:10:00,31.3,31.42,31.29,31.42,104400.0,21.6205,21.7034,21.6136,21.7034,104400.0
2007-10-18 15:15:00,31.42,31.47,31.39,31.46,220400.0,21.7034,21.7379,21.6827,21.731,220400.0
2007-10-18 15:20:00,31.46,31.46,31.41,31.44,260400.0,21.731,21.731,21.6965,21.7172,260400.0
2007-10-18 15:25:00,31.43,31.43,31.36,31.38,191600.0,21.7103,21.7103,21.6619,21.6758,191600.0
2007-10-18 15:30:00,31.38,31.4,31.37,31.39,244800.0,21.6758,21.6896,21.6689,21.6827,244800.0
2007-10-18 15:35:00,31.4,31.51,31.38,31.5,380400.0,21.6896,21.7656,21.6758,21.7586,380400.0
2007-10-18 15:40:00,31.5,31.77,31.39,31.69,900400.0,21.7586,21.9452,21.6827,21.8899,900400.0
2007-10-18 15:45:00,31.69,31.79,31.68,31.74,668400.0,21.8899,21.959,21.883,21.9244,668400.0
2007-10-18 15:50:00,31.73,31.77,31.54,31.54,731200.0,21.9175,21.9452,21.7863,21.7863,731200.0
2007-10-18 15:55:00,31.55,31.61,31.48,31.5,474400.0,21.7932,21.8346,21.7448,21.7586,474400.0
2007-10-19 09:30:00,31.49,31.52,31.25,31.45,900000.0,21.7517,21.7725,21.586,21.7241,900000.0
2007-10-19 09:35:00,31.45,31.47,31.26,31.29,260800.0,21.7241,21.7379,21.5929,21.6136,260800.0
2007-10-19 09:40:00,31.27,31.48,31.13,31.14,252400.0,21.5998,21.7448,21.5031,21.51,252400.0
2007-10-19 09:45:00,31.16,31.17,30.89,30.91,512400.0,21.5238,21.5307,21.3373,21.3511,512400.0
2007-10-19 09:50:00,30.91,31.09,30.87,31.09,486000.0,21.3511,21.4754,21.3235,21.4754,486000.0
2007-10-19 09:55:00,31.09,31.19,31.01,31.16,339600.0,21.4754,21.5445,21.4202,21.5238,339600.0
2007-10-19 10:00:00,31.14,31.31,31.04,31.07,356400.0,21.51,21.6274,21.4409,21.4616,356400.0
2007-10-19 10:05:00,31.07,31.15,31.0,31.09,441600.0,21.4616,21.5169,21.4133,21.4754,441600.0
2007-10-19 10:10:00,31.09,31.11,31.03,31.05,331200.0,21.4754,21.4893,21.434,21.4478,331200.0
2007-10-19 10:15:00,31.06,31.18,31.05,31.14,154400.0,21.4547,21.5376,21.4478,21.51,154400.0
2007-10-19 10:20:00,31.14,31.25,31.11,31.23,173600.0,21.51,21.586,21.4893,21.5721,173600.0
2007-10-19 10:25:00,31.24,31.24,31.21,31.22,96000.0,21.5791,21.5791,21.5583,21.5652,96000.0
2007-10-19 10:30:00,31.23,31.23,31.01,31.01,97200.0,21.5721,21.5721,21.4202,21.4202,97200.0
2007-10-19 10:35:00,31.01,31.16,30.92,31.16,186800.0,21.4202,21.5238,21.358,21.5238,186800.0
2007-10-19 10:40:00,31.15,31.19,31.11,31.16,90800.0,21.5169,21.5445,21.4893,21.5238,90800.0
2007-10-19 10:45:00,31.15,31.23,31.14,31.2,175200.0,21.5169,21.5721,21.51,21.5514,175200.0
2007-10-19 10:50:00,31.2,31.23,31.18,31.21,70400.0,21.5514,21.5721,21.5376,21.5583,70400.0
2007-10-19 10:55:00,31.21,31.3,31.15,31.16,211200.0,21.5583,21.6205,21.5169,21.5238,211200.0
2007-10-19 11:00:00,31.15,31.26,31.15,31.2,168000.0,21.5169,21.5929,21.5169,21.5514,168000.0
2007-10-19 11:05:00,31.21,31.23,31.16,31.16,75200.0,21.5583,21.5721,21.5238,21.5238,75200.0
2007-10-19 11:10:00,31.17,31.24,31.14,31.14,139600.0,21.5307,21.5791,21.51,21.51,139600.0
2007-10-19 11:15:00,31.13,31.15,31.05,31.05,88800.0,21.5031,21.5169,21.4478,21.4478,88800.0
2007-10-19 11:20:00,31.05,31.05,30.88,30.94,157600.0,21.4478,21.4478,21.3304,21.3718,157600.0
2007-10-19 11:25:00,30.93,31.02,30.93,31.02,58400.0,21.3649,21.4271,21.3649,21.4271,58400.0
2007-10-19 11:30:00,31.02,31.06,30.9,30.9,226800.0,21.4271,21.4547,21.3442,21.3442,226800.0
2007-10-19 11:35:00,30.88,31.02,30.85,31.02,204400.0,21.3304,21.4271,21.3097,21.4271,204400.0
2007-10-19 11:40:00,31.01,31.29,31.0,31.25,204400.0,21.4202,21.6136,21.4133,21.586,204400.0
2007-10-19 11:45:00,31.26,31.36,31.25,31.3,106400.0,21.5929,21.6619,21.586,21.6205,106400.0
2007-10-19 11:50:00,31.3,31.4,31.3,31.35,108800.0,21.6205,21.6896,21.6205,21.655,108800.0
2007-10-19 11:55:00,31.36,31.36,31.18,31.22,88800.0,21.6619,21.6619,21.5376,21.5652,88800.0
2007-10-19 12:00:00,31.23,31.25,31.16,31.21,134800.0,21.5721,21.586,21.5238,21.5583,134800.0
2007-10-19 12:05:00,31.22,31.25,31.17,31.25,100000.0,21.5652,21.586,21.5307,21.586,100000.0
2007-10-19 12:10:00,31.23,31.29,31.17,31.26,94400.0,21.5721,21.6136,21.5307,21.5929,94400.0
2007-10-19 12:15:00,31.25,31.32,31.25,31.32,77200.0,21.586,21.6343,21.586,21.6343,77200.0
2007-10-19 12:20:00,31.32,31.32,31.26,31.28,88000.0,21.6343,21.6343,21.5929,21.6067,88000.0
2007-10-19 12:25:00,31.26,31.3,31.25,31.26,47600.0,21.5929,21.6205,21.586,21.5929,47600.0
2007-10-19 12:30:00,31.26,31.26,31.2,31.25,84800.0,21.5929,21.5929,21.5514,21.586,84800.0
2007-10-19 12:35:00,31.24,31.29,31.24,31.29,54800.0,21.5791,21.6136,21.5791,21.6136,54800.0
2007-10-19 12:40:00,31.28,31.32,31.25,31.27,69200.0,21.6067,21.6343,21.586,21.5998,69200.0
2007-10-19 12:45:00,31.26,31.31,31.24,31.3,52400.0,21.5929,21.6274,21.5791,21.6205,52400.0
2007-10-19 12:50:00,31.3,31.3,31.21,31.21,37600.0,21.6205,21.6205,21.5583,21.5583,37600.0
2007-10-19 12:55:00,31.21,31.22,31.07,31.1,115600.0,21.5583,21.5652,21.4616,21.4823,115600.0
2007-10-19 13:00:00,31.09,31.13,30.99,31.01,121200.0,21.4754,21.5031,21.4064,21.4202,121200.0
2007-10-19 13:05:00,30.99,31.04,30.99,31.01,72800.0,21.4064,21.4409,21.4064,21.4202,72800.0
2007-10-19 13:10:00,31.0,31.06,31.0,31.04,30400.0,21.4133,21.4547,21.4133,21.4409,30400.0
2007-10-19 13:15:00,31.05,31.07,30.98,31.04,77600.0,21.4478,21.4616,21.3995,21.4409,77600.0
2007-10-19 13:20:00,31.03,31.11,30.95,31.0,128000.0,21.434,21.4893,21.3787,21.4133,128000.0
2007-10-19 13:25:00,30.97,30.99,30.9,30.98,103200.0,21.3926,21.4064,21.3442,21.3995,103200.0
2007-10-19 13:30:00,30.98,31.07,30.98,31.05,85200.0,21.3995,21.4616,21.3995,21.4478,85200.0
2007-10-19 13:35:00,31.05,31.1,31.04,31.1,63200.0,21.4478,21.4823,21.4409,21.4823,63200.0
2007-10-19 13:40:00,31.08,31.15,31.08,31.12,37200.0,21.4685,21.5169,21.4685,21.4962,37200.0
2007-10-19 13:45:00,31.11,31.27,31.11,31.25,171600.0,21.4893,21.5998,21.4893,21.586,171600.0
2007-10-19 13:50:00,31.25,31.27,31.24,31.27,84000.0,21.586,21.5998,21.5791,21.5998,84000.0
2007-10-19 13:55:00,31.27,31.34,31.24,31.24,84800.0,21.5998,21.6481,21.5791,21.5791,84800.0
2007-10-19 14:00:00,31.24,31.26,31.19,31.24,76800.0,21.5791,21.5929,21.5445,21.5791,76800.0
2007-10-19 14:05:00,31.25,31.29,31.22,31.28,69600.0,21.586,21.6136,21.5652,21.6067,69600.0
2007-10-19 14:10:00,31.28,31.33,31.24,31.24,75200.0,21.6067,21.6412,21.5791,21.5791,75200.0
2007-10-19 14:15:00,31.23,31.28,31.23,31.28,95600.0,21.5721,21.6067,21.5721,21.6067,95600.0
2007-10-19 14:20:00,31.27,31.28,31.2,31.26,127200.0,21.5998,21.6067,21.5514,21.5929,127200.0
2007-10-19 14:25:00,31.27,31.29,31.19,31.21,95200.0,21.5998,21.6136,21.5445,21.5583,95200.0
2007-10-19 14:30:00,31.22,31.28,31.18,31.25,46400.0,21.5652,21.6067,21.5376,21.586,46400.0
2007-10-19 14:35:00,31.24,31.24,31.15,31.22,53200.0,21.5791,21.5791,21.5169,21.5652,53200.0
2007-10-19 14:40:00,31.24,31.26,31.15,31.18,44000.0,21.5791,21.5929,21.5169,21.5376,44000.0
2007-10-19 14:45:00,31.18,31.27,31.14,31.21,78800.0,21.5376,21.5998,21.51,21.5583,78800.0
2007-10-19 14:50:00,31.21,31.21,30.92,30.94,233600.0,21.5583,21.5583,21.358,21.3718,233600.0
2007-10-19 14:55:00,30.93,30.97,30.85,30.88,329200.0,21.3649,21.3926,21.3097,21.3304,329200.0
2007-10-19 15:00:00,30.88,30.95,30.86,30.9,155200.0,21.3304,21.3787,21.3166,21.3442,155200.0
2007-10-19 15:05:00,30.91,30.93,30.86,30.89,179200.0,21.3511,21.3649,21.3166,21.3373,179200.0
2007-10-19 15:10:00,30.92,30.92,30.84,30.84,288800.0,21.358,21.358,21.3028,21.3028,288800.0
2007-10-19 15:15:00,30.85,30.87,30.7,30.73,259200.0,21.3097,21.3235,21.206,21.2268,259200.0
2007-10-19 15:20:00,30.73,30.75,30.61,30.75,363600.0,21.2268,21.2406,21.1439,21.2406,363600.0
2007-10-19 15:25:00,30.75,30.85,30.69,30.79,300400.0,21.2406,21.3097,21.1991,21.2682,300400.0
2007-10-19 15:30:00,30.77,30.8,30.67,30.74,215200.0,21.2544,21.2751,21.1853,21.2337,215200.0
2007-10-19 15:35:00,30.76,30.82,30.72,30.77,273600.0,21.2475,21.2889,21.2199,21.2544,273600.0
2007-10-19 15:40:00,30.79,30.83,30.72,30.77,393600.0,21.2682,21.2958,21.2199,21.2544,393600.0
2007-10-19 15:45:00,30.77,30.89,30.7,30.73,317200.0,21.2544,21.3373,21.206,21.2268,317200.0
2007-10-19 15:50:00,30.74,30.81,30.71,30.78,194800.0,21.2337,21.282,21.213,21.2613,194800.0
2007-10-19 15:55:00,30.78,30.78,30.68,30.68,359600.0,21.2613,21.2613,21.1922,21.1922,359600.0
2007-10-22 09:30:00,30.13,30.53,29.82,30.53,267600.0,20.8123,21.0886,20.5982,21.0886,267600.0
2007-10-22 09:35:00,30.53,30.56,30.44,30.53,292400.0,21.0886,21.1093,21.0265,21.0886,292400.0
2007-10-22 09:40:00,30.53,30.7,30.5,30.66,216800.0,21.0886,21.206,21.0679,21.1784,216800.0
2007-10-22 09:45:00,30.66,30.66,30.55,30.61,175200.0,21.1784,21.1784,21.1024,21.1439,175200.0
2007-10-22 09:50:00,30.6,30.75,30.59,30.71,200800.0,21.137,21.2406,21.1301,21.213,200800.0
2007-10-22 09:55:00,30.71,30.79,30.66,30.7,178000.0,21.213,21.2682,21.1784,21.206,178000.0
2007-10-22 10:00:00,30.7,30.76,30.68,30.69,150000.0,21.206,21.2475,21.1922,21.1991,150000.0
2007-10-22 10:05:00,30.69,30.86,30.69,30.82,156800.0,21.1991,21.3166,21.1991,21.2889,156800.0
2007-10-22 10:10:00,30.82,31.15,30.82,31.14,152400.0,21.2889,21.5169,21.2889,21.51,152400.0
2007-10-22 10:15:00,31.15,31.24,31.12,31.22,350000.0,21.5169,21.5791,21.4962,21.5652,350000.0
2007-10-22 10:20:00,31.22,31.24,31.03,31.18,218400.0,21.5652,21.5791,21.434,21.5376,218400.0
2007-10-22 10:25:00,31.18,31.24,31.16,31.23,147200.0,21.5376,21.5791,21.5238,21.5721,147200.0
2007-10-22 10:30:00,31.23,31.25,31.18,31.2,234400.0,21.5721,21.586,21.5376,21.5514,234400.0
2007-10-22 10:35:00,31.2,31.3,31.2,31.26,273600.0,21.5514,21.6205,21.5514,21.5929,273600.0
2007-10-22 10:40:00,31.27,31.36,31.24,31.24,212400.0,21.5998,21.6619,21.5791,21.5791,212400.0
2007-10-22 10:45:00,31.25,31.29,31.13,31.15,214400.0,21.586,21.6136,21.5031,21.5169,214400.0
2007-10-22 10:50:00,31.14,31.16,30.97,30.97,209200.0,21.51,21.5238,21.3926,21.3926,209200.0
2007-10-22 10:55:00,30.95,31.09,30.93,31.09,131600.0,21.3787,21.4754,21.3649,21.4754,131600.0
2007-10-22 11:00:00,31.09,31.11,30.98,31.01,83600.0,21.4754,21.4893,21.3995,21.4202,83600.0
2007-10-22 11:05:00,31.0,31.0,30.92,30.95,127600.0,21.4133,21.4133,21.358,21.3787,127600.0
2007-10-22 11:10:00,30.95,31.0,30.92,30.95,104800.0,21.3787,21.4133,21.358,21.3787,104800.0
2007-10-22 11:15:00,30.95,31.0,30.93,30.99,49200.0,21.3787,21.4133,21.3649,21.4064,49200.0
2007-10-22 11:20:00,30.99,31.25,30.99,31.25,119200.0,21.4064,21.586,21.4064,21.586,119200.0
2007-10-22 11:25:00,31.25,31.3,31.2,31.23,120800.0,21.586,21.6205,21.5514,21.5721,120800.0
2007-10-22 11:30:00,31.23,31.27,31.19,31.2,69200.0,21.5721,21.5998,21.5445,21.5514,69200.0
2007-10-22 11:35:00,31.21,31.25,31.21,31.22,86400.0,21.5583,21.586,21.5583,21.5652,86400.0
2007-10-22 11:40:00,31.22,31.25,31.15,31.18,91200.0,21.5652,21.586,21.5169,21.5376,91200.0
2007-10-22 11:45:00,31.17,31.21,31.06,31.09,116400.0,21.5307,21.5583,21.4547,21.4754,116400.0
2007-10-22 11:50:00,31.1,31.19,31.09,31.19,78000.0,21.4823,21.5445,21.4754,21.5445,78000.0
2007-10-22 11:55:00,31.18,31.28,31.18,31.25,121600.0,21.5376,21.6067,21.5376,21.586,121600.0
2007-10-22 12:00:00,31.25,31.25,30.7,31.22,183200.0,21.586,21.586,21.206,21.5652,183200.0
2007-10-22 12:05:00,31.22,31.31,31.21,31.23,106400.0,21.5652,21.6274,21.5583,21.5721,106400.0
2007-10-22 12:10:00,31.23,31.24,31.2,31.21,107200.0,21.5721,21.5791,21.5514,21.5583,107200.0
2007-10-22 12:15:00,31.21,31.22,31.14,31.14,58400.0,21.5583,21.5652,21.51,21.51,58400.0
2007-10-22 12:20:00,31.14,31.21,31.14,31.19,43200.0,21.51,21.5583,21.51,21.5445,43200.0
2007-10-22 12:25:00,31.19,31.33,31.18,31.31,122800.0,21.5445,21.6412,21.5376,21.6274,122800.0
2007-10-22 12:30:00,31.3,31.33,31.26,31.26,64800.0,21.6205,21.6412,21.5929,21.5929,64800.0
2007-10-22 12:35:00,31.26,31.26,31.16,31.18,69200.0,21.5929,21.5929,21.5238,21.5376,69200.0
2007-10-22 12:40:00,31.18,31.22,31.14,31.22,80800.0,21.5376,21.5652,21.51,21.5652,80800.0
2007-10-22 12:45:00,31.23,31.31,31.2,31.3,69600.0,21.5721,21.6274,21.5514,21.6205,69600.0
2007-10-22 12:50:00,31.29,31.4,31.26,31.38,83600.0,21.6136,21.6896,21.5929,21.6758,83600.0
2007-10-22 12:55:00,31.39,31.49,31.38,31.43,106800.0,21.6827,21.7517,21.6758,21.7103,106800.0
2007-10-22 13:00:00,31.43,31.46,31.38,31.42,129200.0,21.7103,21.731,21.6758,21.7034,129200.0
2007-10-22 13:05:00,31.43,31.46,31.38,31.43,95200.0,21.7103,21.731,21.6758,21.7103,95200.0
2007-10-22 13:10:00,31.43,31.45,31.37,31.4,104000.0,21.7103,21.7241,21.6689,21.6896,104000.0
2007-10-22 13:15:00,31.41,31.47,31.36,31.47,129200.0,21.6965,21.7379,21.6619,21.7379,129200.0
2007-10-22 13:20:00,31.46,31.49,31.41,31.41,81200.0,21.731,21.7517,21.6965,21.6965,81200.0
2007-10-22 13:25:00,31.42,31.58,31.42,31.57,79200.0,21.7034,21.8139,21.7034,21.807,79200.0
2007-10-22 13:30:00,31.58,31.6,31.46,31.49,142000.0,21.8139,21.8277,21.731,21.7517,142000.0
2007-10-22 13:35:00,31.48,31.49,31.39,31.42,73200.0,21.7448,21.7517,21.6827,21.7034,73200.0
2007-10-22 13:40:00,31.44,31.47,31.42,31.46,68800.0,21.7172,21.7379,21.7034,21.731,68800.0
2007-10-22 13:45:00,31.45,31.5,31.44,31.5,73600.0,21.7241,21.7586,21.7172,21.7586,73600.0
2007-10-22 13:50:00,31.5,31.5,31.34,31.36,136800.0,21.7586,21.7586,21.6481,21.6619,136800.0
2007-10-22 13:55:00,31.35,31.36,31.28,31.29,105200.0,21.655,21.6619,21.6067,21.6136,105200.0
2007-10-22 14:00:00,31.3,31.32,31.26,31.3,107600.0,21.6205,21.6343,21.5929,21.6205,107600.0
2007-10-22 14:05:00,31.3,31.3,31.27,31.3,291200.0,21.6205,21.6205,21.5998,21.6205,291200.0
2007-10-22 14:10:00,31.3,31.31,31.27,31.28,112000.0,21.6205,21.6274,21.5998,21.6067,112000.0
2007-10-22 14:15:00,31.3,31.33,31.28,31.31,185200.0,21.6205,21.6412,21.6067,21.6274,185200.0
2007-10-22 14:20:00,31.31,31.37,31.31,31.33,105600.0,21.6274,21.6689,21.6274,21.6412,105600.0
2007-10-22 14:25:00,31.33,31.39,31.26,31.3,121600.0,21.6412,21.6827,21.5929,21.6205,121600.0
2007-10-22 14:30:00,31.3,31.36,31.3,31.31,78000.0,21.6205,21.6619,21.6205,21.6274,78000.0
2007-10-22 14:35:00,31.31,31.32,31.21,31.26,150000.0,21.6274,21.6343,21.5583,21.5929,150000.0
2007-10-22 14:40:00,31.27,31.32,31.24,31.3,128000.0,21.5998,21.6343,21.5791,21.6205,128000.0
2007-10-22 14:45:00,31.3,31.33,31.23,31.33,155600.0,21.6205,21.6412,21.5721,21.6412,155600.0
2007-10-22 14:50:00,31.32,31.33,31.28,31.33,114400.0,21.6343,21.6412,21.6067,21.6412,114400.0
2007-10-22 14:55:00,31.33,31.33,31.23,31.25,110800.0,21.6412,21.6412,21.5721,21.586,110800.0
2007-10-22 15:00:00,31.25,31.25,31.16,31.17,138400.0,21.586,21.586,21.5238,21.5307,138400.0
2007-10-22 15:05:00,31.16,31.23,31.16,31.19,140400.0,21.5238,21.5721,21.5238,21.5445,140400.0
2007-10-22 15:10:00,31.19,31.28,31.14,31.27,160400.0,21.5445,21.6067,21.51,21.5998,160400.0
2007-10-22 15:15:00,31.26,31.34,31.21,31.22,127200.0,21.5929,21.6481,21.5583,21.5652,127200.0
2007-10-22 15:20:00,31.22,31.24,31.15,31.15,110400.0,21.5652,21.5791,21.5169,21.5169,110400.0
2007-10-22 15:25:00,31.16,31.2,31.08,31.17,216000.0,21.5238,21.5514,21.4685,21.5307,216000.0
2007-10-22 15:30:00,31.18,31.26,31.17,31.23,163600.0,21.5376,21.5929,21.5307,21.5721,163600.0
2007-10-22 15:35:00,31.23,31.25,31.18,31.24,95200.0,21.5721,21.586,21.5376,21.5791,95200.0
2007-10-22 15:40:00,31.24,31.31,31.22,31.26,177600.0,21.5791,21.6274,21.5652,21.5929,177600.0
2007-10-22 15:45:00,31.26,31.28,31.15,31.22,226000.0,21.5929,21.6067,21.5169,21.5652,226000.0
2007-10-22 15:50:00,31.22,31.4,31.22,31.36,206000.0,21.5652,21.6896,21.5652,21.6619,206000.0
2007-10-22 15:55:00,31.38,31.42,31.29,31.33,275600.0,21.6758,21.7034,21.6136,21.6412,275600.0
2007-10-23 09:30:00,31.75,32.0,31.75,31.77,508400.0,21.9313,22.104,21.9313,21.9452,508400.0
2007-10-23 09:35:00,31.75,32.12,31.75,31.99,360800.0,21.9313,22.1869,21.9313,22.0971,360800.0
2007-10-23 09:40:00,31.99,32.25,31.99,32.22,195200.0,22.0971,22.2767,22.0971,22.256,195200.0
2007-10-23 09:45:00,32.22,32.3,31.98,32.03,375600.0,22.256,22.3112,22.0902,22.1247,375600.0
2007-10-23 09:50:00,32.04,32.3,31.86,32.22,296000.0,22.1317,22.3112,22.0073,22.256,296000.0
2007-10-23 09:55:00,32.25,32.4,32.21,32.22,474800.0,22.2767,22.3803,22.2491,22.256,474800.0
2007-10-23 10:00:00,32.22,32.3,32.1,32.1,335600.0,22.256,22.3112,22.1731,22.1731,335600.0
2007-10-23 10:05:00,32.1,32.15,32.1,32.13,352800.0,22.1731,22.2076,22.1731,22.1938,352800.0
2007-10-23 10:10:00,32.13,32.32,32.08,32.22,432400.0,22.1938,22.3251,22.1593,22.256,432400.0
2007-10-23 10:15:00,32.21,32.26,32.06,32.09,243200.0,22.2491,22.2836,22.1455,22.1662,243200.0
2007-10-23 10:20:00,32.09,32.15,31.97,32.12,252400.0,22.1662,22.2076,22.0833,22.1869,252400.0
2007-10-23 10:25:00,32.1,32.21,32.1,32.14,175200.0,22.1731,22.2491,22.1731,22.2007,175200.0
2007-10-23 10:30:00,32.14,32.23,32.12,32.23,128400.0,22.2007,22.2629,22.1869,22.2629,128400.0
2007-10-23 10:35:00,32.23,32.23,32.14,32.19,153600.0,22.2629,22.2629,22.2007,22.2353,153600.0
2007-10-23 10:40:00,32.19,32.25,32.14,32.14,172400.0,22.2353,22.2767,22.2007,22.2007,172400.0
2007-10-23 10:45:00,32.15,32.25,32.13,32.16,151600.0,22.2076,22.2767,22.1938,22.2145,151600.0
2007-10-23 10:50:00,32.17,32.28,32.17,32.28,166400.0,22.2215,22.2974,22.2215,22.2974,166400.0
2007-10-23 10:55:00,32.27,32.28,32.19,32.26,270800.0,22.2905,22.2974,22.2353,22.2836,270800.0
2007-10-23 11:00:00,32.25,32.27,32.2,32.24,244400.0,22.2767,22.2905,22.2422,22.2698,244400.0
2007-10-23 11:05:00,32.23,32.26,32.19,32.25,219200.0,22.2629,22.2836,22.2353,22.2767,219200.0
2007-10-23 11:10:00,32.25,32.27,32.16,32.22,265200.0,22.2767,22.2905,22.2145,22.256,265200.0
2007-10-23 11:15:00,32.22,32.27,32.19,32.23,165600.0,22.256,22.2905,22.2353,22.2629,165600.0
2007-10-23 11:20:00,32.22,32.27,32.17,32.23,115200.0,22.256,22.2905,22.2215,22.2629,115200.0
2007-10-23 11:25:00,32.22,32.25,32.21,32.24,65600.0,22.256,22.2767,22.2491,22.2698,65600.0
2007-10-23 11:30:00,32.25,32.26,32.2,32.25,109200.0,22.2767,22.2836,22.2422,22.2767,109200.0
2007-10-23 11:35:00,32.24,32.26,32.23,32.25,138800.0,22.2698,22.2836,22.2629,22.2767,138800.0
2007-10-23 11:40:00,32.24,32.26,32.22,32.25,82000.0,22.2698,22.2836,22.256,22.2767,82000.0
2007-10-23 11:45:00,32.26,32.26,32.18,32.19,137600.0,22.2836,22.2836,22.2284,22.2353,137600.0
2007-10-23 11:50:00,32.19,32.26,32.19,32.23,73600.0,22.2353,22.2836,22.2353,22.2629,73600.0
2007-10-23 11:55:00,32.23,32.25,32.18,32.23,108400.0,22.2629,22.2767,22.2284,22.2629,108400.0
2007-10-23 12:00:00,32.23,32.27,32.18,32.19,130400.0,22.2629,22.2905,22.2284,22.2353,130400.0
2007-10-23 12:05:00,32.2,32.22,32.17,32.2,118800.0,22.2422,22.256,22.2215,22.2422,118800.0
2007-10-23 12:10:00,32.21,32.27,32.2,32.25,80000.0,22.2491,22.2905,22.2422,22.2767,80000.0
2007-10-23 12:15:00,32.26,32.3,32.23,32.3,157200.0,22.2836,22.3112,22.2629,22.3112,157200.0
2007-10-23 12:20:00,32.31,32.34,32.27,32.3,126400.0,22.3182,22.3389,22.2905,22.3112,126400.0
2007-10-23 12:25:00,32.32,32.47,32.31,32.47,180400.0,22.3251,22.4287,22.3182,22.4287,180400.0
2007-10-23 12:30:00,32.46,32.5,32.44,32.48,223600.0,22.4218,22.4494,22.408,22.4356,223600.0
2007-10-23 12:35:00,32.48,32.49,32.43,32.47,108800.0,22.4356,22.4425,22.401,22.4287,108800.0
2007-10-23 12:40:00,32.47,32.49,32.44,32.47,118000.0,22.4287,22.4425,22.408,22.4287,118000.0
2007-10-23 12:45:00,32.48,32.5,32.47,32.47,100000.0,22.4356,22.4494,22.4287,22.4287,100000.0
2007-10-23 12:50:00,32.48,32.48,32.32,32.33,96400.0,22.4356,22.4356,22.3251,22.332,96400.0
2007-10-23 12:55:00,32.33,32.34,32.24,32.25,233200.0,22.332,22.3389,22.2698,22.2767,233200.0
2007-10-23 13:00:00,32.25,32.33,32.23,32.29,113200.0,22.2767,22.332,22.2629,22.3043,113200.0
2007-10-23 13:05:00,32.3,32.37,32.25,32.34,113600.0,22.3112,22.3596,22.2767,22.3389,113600.0
2007-10-23 13:10:00,32.34,32.35,32.29,32.33,51600.0,22.3389,22.3458,22.3043,22.332,51600.0
2007-10-23 13:15:00,32.34,32.38,32.31,32.31,86800.0,22.3389,22.3665,22.3182,22.3182,86800.0
2007-10-23 13:20:00,32.31,32.32,32.25,32.25,78400.0,22.3182,22.3251,22.2767,22.2767,78400.0
2007-10-23 13:25:00,32.25,32.31,32.24,32.27,119600.0,22.2767,22.3182,22.2698,22.2905,119600.0
2007-10-23 13:30:00,32.26,32.31,32.25,32.28,144000.0,22.2836,22.3182,22.2767,22.2974,144000.0
2007-10-23 13:35:00,32.29,32.31,32.24,32.25,100400.0,22.3043,22.3182,22.2698,22.2767,100400.0
2007-10-23 13:40:00,32.25,32.35,32.24,32.29,282800.0,22.2767,22.3458,22.2698,22.3043,282800.0
2007-10-23 13:45:00,32.3,32.33,32.28,32.28,68400.0,22.3112,22.332,22.2974,22.2974,68400.0
2007-10-23 13:50:00,32.28,32.32,32.23,32.24,220000.0,22.2974,22.3251,22.2629,22.2698,220000.0
2007-10-23 13:55:00,32.26,32.37,32.25,32.36,116000.0,22.2836,22.3596,22.2767,22.3527,116000.0
2007-10-23 14:00:00,32.36,32.45,32.26,32.26,220400.0,22.3527,22.4149,22.2836,22.2836,220400.0
2007-10-23 14:05:00,32.27,32.34,32.23,32.29,218400.0,22.2905,22.3389,22.2629,22.3043,218400.0
2007-10-23 14:10:00,32.29,32.34,32.24,32.33,156800.0,22.3043,22.3389,22.2698,22.332,156800.0
2007-10-23 14:15:00,32.33,32.42,32.33,32.39,86000.0,22.332,22.3941,22.332,22.3734,86000.0
2007-10-23 14:20:00,32.39,32.43,32.37,32.42,76000.0,22.3734,22.401,22.3596,22.3941,76000.0
2007-10-23 14:25:00,32.42,32.45,32.35,32.4,109600.0,22.3941,22.4149,22.3458,22.3803,109600.0
2007-10-23 14:30:00,32.39,32.48,32.38,32.42,84400.0,22.3734,22.4356,22.3665,22.3941,84400.0
2007-10-23 14:35:00,32.44,32.46,32.32,32.33,113600.0,22.408,22.4218,22.3251,22.332,113600.0
2007-10-23 14:40:00,32.34,32.37,32.31,32.34,84000.0,22.3389,22.3596,22.3182,22.3389,84000.0
2007-10-23 14:45:00,32.35,32.36,32.26,32.28,105200.0,22.3458,22.3527,22.2836,22.2974,105200.0
2007-10-23 14:50:00,32.29,32.33,32.28,32.33,60400.0,22.3043,22.332,22.2974,22.332,60400.0
2007-10-23 14:55:00,32.32,32.34,32.25,32.28,167600.0,22.3251,22.3389,22.2767,22.2974,167600.0
2007-10-23 15:00:00,32.28,32.31,32.25,32.31,154400.0,22.2974,22.3182,22.2767,22.3182,154400.0
2007-10-23 15:05:00,32.32,32.35,32.27,32.32,118800.0,22.3251,22.3458,22.2905,22.3251,118800.0
2007-10-23 15:10:00,32.31,32.34,32.27,32.28,117600.0,22.3182,22.3389,22.2905,22.2974,117600.0
2007-10-23 15:15:00,32.27,32.37,32.27,32.29,108000.0,22.2905,22.3596,22.2905,22.3043,108000.0
2007-10-23 15:20:00,32.28,32.33,32.27,32.31,193200.0,22.2974,22.332,22.2905,22.3182,193200.0
2007-10-23 15:25:00,32.32,32.4,32.29,32.35,196000.0,22.3251,22.3803,22.3043,22.3458,196000.0
2007-10-23 15:30:00,32.35,32.45,32.35,32.42,161200.0,22.3458,22.4149,22.3458,22.3941,161200.0
2007-10-23 15:35:00,32.41,32.43,32.34,32.38,175200.0,22.3872,22.401,22.3389,22.3665,175200.0
2007-10-23 15:40:00,32.38,32.5,32.38,32.49,236800.0,22.3665,22.4494,22.3665,22.4425,236800.0
2007-10-23 15:45:00,32.48,32.49,32.41,32.42,166000.0,22.4356,22.4425,22.3872,22.3941,166000.0
2007-10-23 15:50:00,32.42,32.47,32.38,32.46,464400.0,22.3941,22.4287,22.3665,22.4218,464400.0
2007-10-23 15:55:00,32.46,32.5,32.45,32.49,357200.0,22.4218,22.4494,22.4149,22.4425,357200.0
2007-10-24 09:30:00,32.24,32.26,32.1,32.19,215200.0,22.2698,22.2836,22.1731,22.2353,215200.0
2007-10-24 09:35:00,32.19,32.34,32.13,32.31,192400.0,22.2353,22.3389,22.1938,22.3182,192400.0
2007-10-24 09:40:00,32.31,32.35,32.24,32.29,158400.0,22.3182,22.3458,22.2698,22.3043,158400.0
2007-10-24 09:45:00,32.27,32.3,32.16,32.21,131200.0,22.2905,22.3112,22.2145,22.2491,131200.0
2007-10-24 09:50:00,32.19,32.25,32.18,32.25,202800.0,22.2353,22.2767,22.2284,22.2767,202800.0
2007-10-24 09:55:00,32.24,32.25,32.19,32.19,260000.0,22.2698,22.2767,22.2353,22.2353,260000.0
2007-10-24 10:00:00,32.19,32.27,32.16,32.19,236000.0,22.2353,22.2905,22.2145,22.2353,236000.0
2007-10-24 10:05:00,32.19,32.22,32.08,32.1,161200.0,22.2353,22.256,22.1593,22.1731,161200.0
2007-10-24 10:10:00,32.1,32.12,32.0,32.1,156400.0,22.1731,22.1869,22.104,22.1731,156400.0
2007-10-24 10:15:00,32.1,32.13,32.08,32.12,126800.0,22.1731,22.1938,22.1593,22.1869,126800.0
2007-10-24 10:20:00,32.12,32.19,32.11,32.14,116400.0,22.1869,22.2353,22.18,22.2007,116400.0
2007-10-24 10:25:00,32.14,32.14,32.05,32.06,158800.0,22.2007,22.2007,22.1386,22.1455,158800.0
2007-10-24 10:30:00,32.06,32.08,31.99,31.99,240000.0,22.1455,22.1593,22.0971,22.0971,240000.0
2007-10-24 10:35:00,31.99,32.13,31.96,32.1,258800.0,22.0971,22.1938,22.0764,22.1731,258800.0
2007-10-24 10:40:00,32.08,32.08,31.88,31.89,153200.0,22.1593,22.1593,22.0211,22.028,153200.0
2007-10-24 10:45:00,31.9,31.94,31.88,31.92,212000.0,22.0349,22.0626,22.0211,22.0488,212000.0
2007-10-24 10:50:00,31.9,31.92,31.77,31.79,155200.0,22.0349,22.0488,21.9452,21.959,155200.0
2007-10-24 10:55:00,31.77,31.82,31.76,31.79,63200.0,21.9452,21.9797,21.9382,21.959,63200.0
2007-10-24 11:00:00,31.81,31.92,31.81,31.88,164800.0,21.9728,22.0488,21.9728,22.0211,164800.0
2007-10-24 11:05:00,31.88,31.88,31.75,31.78,157600.0,22.0211,22.0211,21.9313,21.9521,157600.0
2007-10-24 11:10:00,31.77,31.81,31.67,31.67,152400.0,21.9452,21.9728,21.8761,21.8761,152400.0
2007-10-24 11:15:00,31.68,31.68,31.54,31.55,130400.0,21.883,21.883,21.7863,21.7932,130400.0
2007-10-24 11:20:00,31.56,31.57,31.5,31.56,172800.0,21.8001,21.807,21.7586,21.8001,172800.0
2007-10-24 11:25:00,31.54,31.6,31.54,31.57,147600.0,21.7863,21.8277,21.7863,21.807,147600.0
2007-10-24 11:30:00,31.56,31.56,31.45,31.45,116400.0,21.8001,21.8001,21.7241,21.7241,116400.0
2007-10-24 11:35:00,31.46,31.54,31.45,31.54,96000.0,21.731,21.7863,21.7241,21.7863,96000.0
2007-10-24 11:40:00,31.54,31.66,31.52,31.65,114000.0,21.7863,21.8692,21.7725,21.8623,114000.0
2007-10-24 11:45:00,31.66,31.68,31.6,31.66,64000.0,21.8692,21.883,21.8277,21.8692,64000.0
2007-10-24 11:50:00,31.65,31.69,31.65,31.66,46400.0,21.8623,21.8899,21.8623,21.8692,46400.0
2007-10-24 11:55:00,31.67,31.67,31.56,31.56,68800.0,21.8761,21.8761,21.8001,21.8001,68800.0
2007-10-24 12:00:00,31.58,31.63,31.55,31.59,87200.0,21.8139,21.8484,21.7932,21.8208,87200.0
2007-10-24 12:05:00,31.58,31.75,31.58,31.73,84000.0,21.8139,21.9313,21.8139,21.9175,84000.0
2007-10-24 12:10:00,31.73,31.75,31.68,31.75,51600.0,21.9175,21.9313,21.883,21.9313,51600.0
2007-10-24 12:15:00,31.75,31.81,31.74,31.8,63200.0,21.9313,21.9728,21.9244,21.9659,63200.0
2007-10-24 12:20:00,31.79,31.79,31.69,31.69,44800.0,21.959,21.959,21.8899,21.8899,44800.0
2007-10-24 12:25:00,31.69,31.69,31.64,31.64,56400.0,21.8899,21.8899,21.8554,21.8554,56400.0
2007-10-24 12:30:00,31.64,31.66,31.6,31.64,40800.0,21.8554,21.8692,21.8277,21.8554,40800.0
2007-10-24 12:35:00,31.64,31.65,31.58,31.63,60400.0,21.8554,21.8623,21.8139,21.8484,60400.0
2007-10-24 12:40:00,31.63,31.66,31.61,31.66,44000.0,21.8484,21.8692,21.8346,21.8692,44000.0
2007-10-24 12:45:00,31.65,31.65,31.62,31.65,32000.0,21.8623,21.8623,21.8415,21.8623,32000.0
2007-10-24 12:50:00,31.66,31.66,31.57,31.57,35200.0,21.8692,21.8692,21.807,21.807,35200.0
2007-10-24 12:55:00,31.56,31.58,31.55,31.58,46400.0,21.8001,21.8139,21.7932,21.8139,46400.0
2007-10-24 13:00:00,31.59,31.65,31.57,31.6,23200.0,21.8208,21.8623,21.807,21.8277,23200.0
2007-10-24 13:05:00,31.6,31.66,31.59,31.64,82000.0,21.8277,21.8692,21.8208,21.8554,82000.0
2007-10-24 13:10:00,31.64,31.71,31.64,31.7,43600.0,21.8554,21.9037,21.8554,21.8968,43600.0
2007-10-24 13:15:00,31.71,31.71,31.63,31.64,47200.0,21.9037,21.9037,21.8484,21.8554,47200.0
2007-10-24 13:20:00,31.64,31.64,31.55,31.61,62800.0,21.8554,21.8554,21.7932,21.8346,62800.0
2007-10-24 13:25:00,31.62,31.62,31.58,31.59,53600.0,21.8415,21.8415,21.8139,21.8208,53600.0
2007-10-24 13:30:00,31.58,31.6,31.55,31.56,58800.0,21.8139,21.8277,21.7932,21.8001,58800.0
2007-10-24 13:35:00,31.56,31.57,31.44,31.45,82000.0,21.8001,21.807,21.7172,21.7241,82000.0
2007-10-24 13:40:00,31.45,31.48,31.41,31.43,60400.0,21.7241,21.7448,21.6965,21.7103,60400.0
2007-10-24 13:45:00,31.44,31.99,31.43,31.53,54000.0,21.7172,22.0971,21.7103,21.7794,54000.0
2007-10-24 13:50:00,31.52,31.58,31.51,31.55,50400.0,21.7725,21.8139,21.7656,21.7932,50400.0
2007-10-24 13:55:00,31.57,31.57,31.49,31.55,56400.0,21.807,21.807,21.7517,21.7932,56400.0
2007-10-24 14:00:00,31.56,31.56,31.41,31.42,88800.0,21.8001,21.8001,21.6965,21.7034,88800.0
2007-10-24 14:05:00,31.42,31.49,31.42,31.49,64000.0,21.7034,21.7517,21.7034,21.7517,64000.0
2007-10-24 14:10:00,31.48,31.51,31.44,31.46,101600.0,21.7448,21.7656,21.7172,21.731,101600.0
2007-10-24 14:15:00,31.47,31.49,31.43,31.45,66000.0,21.7379,21.7517,21.7103,21.7241,66000.0
2007-10-24 14:20:00,31.45,31.62,31.45,31.61,99200.0,21.7241,21.8415,21.7241,21.8346,99200.0
2007-10-24 14:25:00,31.6,31.65,31.53,31.63,112800.0,21.8277,21.8623,21.7794,21.8484,112800.0
2007-10-24 14:30:00,31.62,31.82,31.59,31.8,114800.0,21.8415,21.9797,21.8208,21.9659,114800.0
2007-10-24 14:35:00,31.78,31.8,31.72,31.72,60400.0,21.9521,21.9659,21.9106,21.9106,60400.0
2007-10-24 14:40:00,31.72,31.74,31.69,31.7,44400.0,21.9106,21.9244,21.8899,21.8968,44400.0
2007-10-24 14:45:00,31.7,31.75,31.65,31.66,70000.0,21.8968,21.9313,21.8623,21.8692,70000.0
2007-10-24 14:50:00,31.67,31.86,31.66,31.82,162400.0,21.8761,22.0073,21.8692,21.9797,162400.0
2007-10-24 14:55:00,31.81,32.04,31.78,32.03,160400.0,21.9728,22.1317,21.9521,22.1247,160400.0
2007-10-24 15:00:00,32.04,32.1,32.02,32.04,157200.0,22.1317,22.1731,22.1178,22.1317,157200.0
2007-10-24 15:05:00,32.04,32.14,32.01,32.13,152400.0,22.1317,22.2007,22.1109,22.1938,152400.0
2007-10-24 15:10:00,32.13,32.32,32.12,32.28,212000.0,22.1938,22.3251,22.1869,22.2974,212000.0
2007-10-24 15:15:00,32.27,32.31,32.18,32.19,161600.0,22.2905,22.3182,22.2284,22.2353,161600.0
2007-10-24 15:20:00,32.18,32.25,32.16,32.2,87600.0,22.2284,22.2767,22.2145,22.2422,87600.0
2007-10-24 15:25:00,32.2,32.29,32.18,32.28,256000.0,22.2422,22.3043,22.2284,22.2974,256000.0
2007-10-24 15:30:00,32.28,32.3,32.13,32.13,401200.0,22.2974,22.3112,22.1938,22.1938,401200.0
2007-10-24 15:35:00,32.14,32.19,32.06,32.09,221600.0,22.2007,22.2353,22.1455,22.1662,221600.0
2007-10-24 15:40:00,32.09,32.14,32.08,32.1,237600.0,22.1662,22.2007,22.1593,22.1731,237600.0
2007-10-24 15:45:00,32.09,32.13,32.07,32.11,157600.0,22.1662,22.1938,22.1524,22.18,157600.0
2007-10-24 15:50:00,32.1,32.19,32.08,32.19,178400.0,22.1731,22.2353,22.1593,22.2353,178400.0
2007-10-24 15:55:00,32.19,32.24,32.18,32.24,371200.0,22.2353,22.2698,22.2284,22.2698,371200.0
2007-10-25 09:30:00,32.34,32.35,32.07,32.2,161600.0,22.3389,22.3458,22.1524,22.2422,161600.0
2007-10-25 09:35:00,32.2,32.29,31.95,32.07,544400.0,22.2422,22.3043,22.0695,22.1524,544400.0
2007-10-25 09:40:00,32.08,32.11,31.97,32.03,159200.0,22.1593,22.18,22.0833,22.1247,159200.0
2007-10-25 09:45:00,32.03,32.06,31.83,32.04,372400.0,22.1247,22.1455,21.9866,22.1317,372400.0
2007-10-25 09:50:00,32.04,32.1,31.96,32.08,121200.0,22.1317,22.1731,22.0764,22.1593,121200.0
2007-10-25 09:55:00,32.08,32.13,31.8,31.81,208400.0,22.1593,22.1938,21.9659,21.9728,208400.0
2007-10-25 10:00:00,31.81,32.07,31.81,32.07,436000.0,21.9728,22.1524,21.9728,22.1524,436000.0
2007-10-25 10:05:00,32.08,32.1,31.88,31.89,240400.0,22.1593,22.1731,22.0211,22.028,240400.0
2007-10-25 10:10:00,31.88,32.04,31.85,32.03,110800.0,22.0211,22.1317,22.0004,22.1247,110800.0
2007-10-25 10:15:00,32.02,32.13,32.02,32.06,265200.0,22.1178,22.1938,22.1178,22.1455,265200.0
2007-10-25 10:20:00,32.07,32.1,31.84,32.08,1017200.0,22.1524,22.1731,21.9935,22.1593,1017200.0
2007-10-25 10:25:00,32.09,32.1,32.02,32.08,140000.0,22.1662,22.1731,22.1178,22.1593,140000.0
2007-10-25 10:30:00,32.08,32.09,32.01,32.06,90000.0,22.1593,22.1662,22.1109,22.1455,90000.0
2007-10-25 10:35:00,32.06,32.09,31.99,32.03,108400.0,22.1455,22.1662,22.0971,22.1247,108400.0
2007-10-25 10:40:00,32.02,32.09,31.99,32.0,249600.0,22.1178,22.1662,22.0971,22.104,249600.0
2007-10-25 10:45:00,32.01,32.04,31.99,32.02,163600.0,22.1109,22.1317,22.0971,22.1178,163600.0
2007-10-25 10:50:00,32.02,32.09,32.02,32.06,160000.0,22.1178,22.1662,22.1178,22.1455,160000.0
2007-10-25 10:55:00,32.07,32.09,32.0,32.02,408800.0,22.1524,22.1662,22.104,22.1178,408800.0
2007-10-25 11:00:00,32.03,32.06,31.9,31.91,68400.0,22.1247,22.1455,22.0349,22.0419,68400.0
2007-10-25 11:05:00,31.91,31.91,31.79,31.79,102400.0,22.0419,22.0419,21.959,21.959,102400.0
2007-10-25 11:10:00,31.8,31.8,31.75,31.78,134400.0,21.9659,21.9659,21.9313,21.9521,134400.0
2007-10-25 11:15:00,31.78,31.8,31.71,31.8,80400.0,21.9521,21.9659,21.9037,21.9659,80400.0
2007-10-25 11:20:00,31.8,31.87,31.79,31.85,74400.0,21.9659,22.0142,21.959,22.0004,74400.0
2007-10-25 11:25:00,31.85,31.89,31.8,31.8,78000.0,22.0004,22.028,21.9659,21.9659,78000.0
2007-10-25 11:30:00,31.81,31.86,31.8,31.85,52000.0,21.9728,22.0073,21.9659,22.0004,52000.0
2007-10-25 11:35:00,31.84,31.84,31.61,31.63,104400.0,21.9935,21.9935,21.8346,21.8484,104400.0
2007-10-25 11:40:00,31.63,31.94,31.62,31.94,216400.0,21.8484,22.0626,21.8415,22.0626,216400.0
2007-10-25 11:45:00,31.93,32.0,31.93,31.96,125600.0,22.0557,22.104,22.0557,22.0764,125600.0
2007-10-25 11:50:00,31.97,31.97,31.87,31.9,88800.0,22.0833,22.0833,22.0142,22.0349,88800.0
2007-10-25 11:55:00,31.9,31.99,31.89,31.98,118800.0,22.0349,22.0971,22.028,22.0902,118800.0
2007-10-25 12:00:00,31.99,32.04,31.93,31.95,89200.0,22.0971,22.1317,22.0557,22.0695,89200.0
2007-10-25 12:05:00,31.95,32.0,31.89,31.89,162800.0,22.0695,22.104,22.028,22.028,162800.0
2007-10-25 12:10:00,31.89,31.91,31.81,31.84,88400.0,22.028,22.0419,21.9728,21.9935,88400.0
2007-10-25 12:15:00,31.85,31.86,31.8,31.8,62400.0,22.0004,22.0073,21.9659,21.9659,62400.0
2007-10-25 12:20:00,31.8,31.87,31.76,31.83,204000.0,21.9659,22.0142,21.9382,21.9866,204000.0
2007-10-25 12:25:00,31.83,31.88,31.8,31.82,56000.0,21.9866,22.0211,21.9659,21.9797,56000.0
2007-10-25 12:30:00,31.82,31.82,31.61,31.64,136800.0,21.9797,21.9797,21.8346,21.8554,136800.0
2007-10-25 12:35:00,31.62,31.64,31.58,31.59,107600.0,21.8415,21.8554,21.8139,21.8208,107600.0
2007-10-25 12:40:00,31.6,31.63,31.59,31.63,34400.0,21.8277,21.8484,21.8208,21.8484,34400.0
2007-10-25 12:45:00,31.63,31.66,31.59,31.6,42800.0,21.8484,21.8692,21.8208,21.8277,42800.0
2007-10-25 12:50:00,31.6,31.76,31.59,31.76,72400.0,21.8277,21.9382,21.8208,21.9382,72400.0
2007-10-25 12:55:00,31.77,31.81,31.75,31.76,62400.0,21.9452,21.9728,21.9313,21.9382,62400.0
2007-10-25 13:00:00,31.76,31.79,31.68,31.7,138400.0,21.9382,21.959,21.883,21.8968,138400.0
2007-10-25 13:05:00,31.69,31.76,31.59,31.65,103600.0,21.8899,21.9382,21.8208,21.8623,103600.0
2007-10-25 13:10:00,31.65,31.7,31.63,31.68,92000.0,21.8623,21.8968,21.8484,21.883,92000.0
2007-10-25 13:15:00,31.66,31.76,31.64,31.71,178000.0,21.8692,21.9382,21.8554,21.9037,178000.0
2007-10-25 13:20:00,31.71,31.75,31.49,31.58,278400.0,21.9037,21.9313,21.7517,21.8139,278400.0
2007-10-25 13:25:00,31.58,31.63,31.58,31.62,141200.0,21.8139,21.8484,21.8139,21.8415,141200.0
2007-10-25 13:30:00,31.63,31.68,31.61,31.63,86000.0,21.8484,21.883,21.8346,21.8484,86000.0
2007-10-25 13:35:00,31.65,31.72,31.59,31.62,111200.0,21.8623,21.9106,21.8208,21.8415,111200.0
2007-10-25 13:40:00,31.61,31.63,31.55,31.6,42800.0,21.8346,21.8484,21.7932,21.8277,42800.0
2007-10-25 13:45:00,31.59,31.61,31.52,31.59,88800.0,21.8208,21.8346,21.7725,21.8208,88800.0
2007-10-25 13:50:00,31.58,31.58,31.45,31.47,75600.0,21.8139,21.8139,21.7241,21.7379,75600.0
2007-10-25 13:55:00,31.47,31.49,31.43,31.44,74800.0,21.7379,21.7517,21.7103,21.7172,74800.0
2007-10-25 14:00:00,31.45,31.45,31.31,31.37,142400.0,21.7241,21.7241,21.6274,21.6689,142400.0
2007-10-25 14:05:00,31.37,31.47,31.36,31.45,137600.0,21.6689,21.7379,21.6619,21.7241,137600.0
2007-10-25 14:10:00,31.47,31.53,31.47,31.52,82400.0,21.7379,21.7794,21.7379,21.7725,82400.0
2007-10-25 14:15:00,31.53,31.55,31.48,31.52,82000.0,21.7794,21.7932,21.7448,21.7725,82000.0
2007-10-25 14:20:00,31.51,31.56,31.5,31.56,134400.0,21.7656,21.8001,21.7586,21.8001,134400.0
2007-10-25 14:25:00,31.54,31.62,31.5,31.58,96400.0,21.7863,21.8415,21.7586,21.8139,96400.0
2007-10-25 14:30:00,31.58,31.61,31.5,31.51,186400.0,21.8139,21.8346,21.7586,21.7656,186400.0
2007-10-25 14:35:00,31.51,31.61,31.49,31.57,84400.0,21.7656,21.8346,21.7517,21.807,84400.0
2007-10-25 14:40:00,31.56,31.59,31.48,31.49,137600.0,21.8001,21.8208,21.7448,21.7517,137600.0
2007-10-25 14:45:00,31.49,31.56,31.48,31.5,90800.0,21.7517,21.8001,21.7448,21.7586,90800.0
2007-10-25 14:50:00,31.5,31.58,31.5,31.54,76000.0,21.7586,21.8139,21.7586,21.7863,76000.0
2007-10-25 14:55:00,31.55,31.66,31.47,31.61,172800.0,21.7932,21.8692,21.7379,21.8346,172800.0
2007-10-25 15:00:00,31.62,31.68,31.52,31.52,122400.0,21.8415,21.883,21.7725,21.7725,122400.0
2007-10-25 15:05:00,31.51,31.58,31.48,31.53,130400.0,21.7656,21.8139,21.7448,21.7794,130400.0
2007-10-25 15:10:00,31.52,31.59,31.5,31.5,120800.0,21.7725,21.8208,21.7586,21.7586,120800.0
2007-10-25 15:15:00,31.52,31.61,31.5,31.6,92400.0,21.7725,21.8346,21.7586,21.8277,92400.0
2007-10-25 15:20:00,31.6,31.65,31.53,31.57,188400.0,21.8277,21.8623,21.7794,21.807,188400.0
2007-10-25 15:25:00,31.58,31.69,31.56,31.65,180000.0,21.8139,21.8899,21.8001,21.8623,180000.0
2007-10-25 15:30:00,31.65,31.68,31.55,31.61,131200.0,21.8623,21.883,21.7932,21.8346,131200.0
2007-10-25 15:35:00,31.61,31.73,31.58,31.73,281200.0,21.8346,21.9175,21.8139,21.9175,281200.0
2007-10-25 15:40:00,31.73,31.87,31.69,31.86,319200.0,21.9175,22.0142,21.8899,22.0073,319200.0
2007-10-25 15:45:00,31.85,31.88,31.79,31.79,186400.0,22.0004,22.0211,21.959,21.959,186400.0
2007-10-25 15:50:00,31.79,31.89,31.79,31.88,190800.0,21.959,22.028,21.959,22.0211,190800.0
2007-10-25 15:55:00,31.88,31.89,31.75,31.75,262000.0,22.0211,22.028,21.9313,21.9313,262000.0
2007-10-26 09:30:00,32.13,32.17,31.69,31.98,145200.0,22.1938,22.2215,21.8899,22.0902,145200.0
2007-10-26 09:35:00,31.97,32.17,31.81,32.03,116000.0,22.0833,22.2215,21.9728,22.1247,116000.0
2007-10-26 09:40:00,32.01,32.05,31.89,31.89,330800.0,22.1109,22.1386,22.028,22.028,330800.0
2007-10-26 09:45:00,31.89,31.93,31.81,31.92,44800.0,22.028,22.0557,21.9728,22.0488,44800.0
2007-10-26 09:50:00,31.94,32.08,31.92,32.05,90800.0,22.0626,22.1593,22.0488,22.1386,90800.0
2007-10-26 09:55:00,32.05,32.13,31.88,31.93,113200.0,22.1386,22.1938,22.0211,22.0557,113200.0
2007-10-26 10:00:00,31.93,32.03,31.82,32.03,81200.0,22.0557,22.1247,21.9797,22.1247,81200.0
2007-10-26 10:05:00,32.02,32.07,31.95,32.02,41200.0,22.1178,22.1524,22.0695,22.1178,41200.0
2007-10-26 10:10:00,32.04,32.06,32.0,32.05,57600.0,22.1317,22.1455,22.104,22.1386,57600.0
2007-10-26 10:15:00,32.05,32.06,32.02,32.04,40400.0,22.1386,22.1455,22.1178,22.1317,40400.0
2007-10-26 10:20:00,32.02,32.07,31.97,32.06,45200.0,22.1178,22.1524,22.0833,22.1455,45200.0
2007-10-26 10:25:00,32.06,32.1,32.03,32.06,116400.0,22.1455,22.1731,22.1247,22.1455,116400.0
2007-10-26 10:30:00,32.05,32.08,32.04,32.08,29200.0,22.1386,22.1593,22.1317,22.1593,29200.0
2007-10-26 10:35:00,32.09,32.09,32.05,32.08,45600.0,22.1662,22.1662,22.1386,22.1593,45600.0
2007-10-26 10:40:00,32.07,32.09,31.99,31.99,72400.0,22.1524,22.1662,22.0971,22.0971,72400.0
2007-10-26 10:45:00,32.0,32.02,31.98,31.99,46800.0,22.104,22.1178,22.0902,22.0971,46800.0
2007-10-26 10:50:00,32.0,32.02,31.98,31.99,46400.0,22.104,22.1178,22.0902,22.0971,46400.0
2007-10-26 10:55:00,31.99,32.01,31.99,32.01,37200.0,22.0971,22.1109,22.0971,22.1109,37200.0
2007-10-26 11:00:00,31.99,32.1,31.99,32.06,108000.0,22.0971,22.1731,22.0971,22.1455,108000.0
2007-10-26 11:05:00,32.06,32.06,31.99,31.99,47200.0,22.1455,22.1455,22.0971,22.0971,47200.0
2007-10-26 11:10:00,32.0,32.01,31.98,32.0,43200.0,22.104,22.1109,22.0902,22.104,43200.0
2007-10-26 11:15:00,32.0,32.03,31.9,31.91,72400.0,22.104,22.1247,22.0349,22.0419,72400.0
2007-10-26 11:20:00,31.9,31.96,31.79,31.79,76800.0,22.0349,22.0764,21.959,21.959,76800.0
2007-10-26 11:25:00,31.79,31.83,31.71,31.74,78000.0,21.959,21.9866,21.9037,21.9244,78000.0
2007-10-26 11:30:00,31.73,31.81,31.73,31.75,28800.0,21.9175,21.9728,21.9175,21.9313,28800.0
2007-10-26 11:35:00,31.74,31.76,31.73,31.76,21600.0,21.9244,21.9382,21.9175,21.9382,21600.0
2007-10-26 11:40:00,31.76,31.79,31.73,31.73,35600.0,21.9382,21.959,21.9175,21.9175,35600.0
2007-10-26 11:45:00,31.74,31.78,31.73,31.74,49200.0,21.9244,21.9521,21.9175,21.9244,49200.0
2007-10-26 11:50:00,31.74,31.74,31.67,31.67,58000.0,21.9244,21.9244,21.8761,21.8761,58000.0
2007-10-26 11:55:00,31.67,31.74,31.67,31.68,44400.0,21.8761,21.9244,21.8761,21.883,44400.0
2007-10-26 12:00:00,31.69,31.69,31.57,31.59,86800.0,21.8899,21.8899,21.807,21.8208,86800.0
2007-10-26 12:05:00,31.58,31.64,31.58,31.64,28800.0,21.8139,21.8554,21.8139,21.8554,28800.0
2007-10-26 12:10:00,31.67,31.71,31.63,31.7,45600.0,21.8761,21.9037,21.8484,21.8968,45600.0
2007-10-26 12:15:00,31.7,31.72,31.66,31.68,30800.0,21.8968,21.9106,21.8692,21.883,30800.0
2007-10-26 12:20:00,31.68,31.77,31.68,31.72,56000.0,21.883,21.9452,21.883,21.9106,56000.0
2007-10-26 12:25:00,31.72,31.79,31.7,31.75,58800.0,21.9106,21.959,21.8968,21.9313,58800.0
2007-10-26 12:30:00,31.75,31.95,31.73,31.93,94400.0,21.9313,22.0695,21.9175,22.0557,94400.0
2007-10-26 12:35:00,31.94,32.01,31.93,31.99,70400.0,22.0626,22.1109,22.0557,22.0971,70400.0
2007-10-26 12:40:00,31.98,32.01,31.93,31.93,170000.0,22.0902,22.1109,22.0557,22.0557,170000.0
2007-10-26 12:45:00,31.93,32.0,31.9,31.98,30000.0,22.0557,22.104,22.0349,22.0902,30000.0
2007-10-26 12:50:00,31.98,32.01,31.96,32.0,22000.0,22.0902,22.1109,22.0764,22.104,22000.0
2007-10-26 12:55:00,32.0,32.0,31.99,32.0,32400.0,22.104,22.104,22.0971,22.104,32400.0
2007-10-26 13:00:00,32.0,32.0,31.92,31.94,21600.0,22.104,22.104,22.0488,22.0626,21600.0
2007-10-26 13:05:00,31.94,31.98,31.94,31.96,28000.0,22.0626,22.0902,22.0626,22.0764,28000.0
2007-10-26 13:10:00,31.96,32.0,31.93,32.0,30800.0,22.0764,22.104,22.0557,22.104,30800.0
2007-10-26 13:15:00,31.99,32.04,31.99,31.99,25600.0,22.0971,22.1317,22.0971,22.0971,25600.0
2007-10-26 13:20:00,32.0,32.03,31.95,31.96,28400.0,22.104,22.1247,22.0695,22.0764,28400.0
2007-10-26 13:25:00,31.97,31.98,31.96,31.97,7200.0,22.0833,22.0902,22.0764,22.0833,7200.0
2007-10-26 13:30:00,31.98,32.02,31.96,32.01,26800.0,22.0902,22.1178,22.0764,22.1109,26800.0
2007-10-26 13:35:00,32.02,32.02,31.91,31.98,38800.0,22.1178,22.1178,22.0419,22.0902,38800.0
2007-10-26 13:40:00,31.99,32.02,31.98,32.0,5600.0,22.0971,22.1178,22.0902,22.104,5600.0
2007-10-26 13:45:00,32.0,32.01,31.97,31.97,9200.0,22.104,22.1109,22.0833,22.0833,9200.0
2007-10-26 13:50:00,31.99,32.05,31.99,32.05,60000.0,22.0971,22.1386,22.0971,22.1386,60000.0
2007-10-26 13:55:00,32.05,32.05,32.02,32.02,32400.0,22.1386,22.1386,22.1178,22.1178,32400.0
2007-10-26 14:00:00,32.04,32.04,32.02,32.04,51600.0,22.1317,22.1317,22.1178,22.1317,51600.0
2007-10-26 14:05:00,32.02,32.07,32.01,32.01,94800.0,22.1178,22.1524,22.1109,22.1109,94800.0
2007-10-26 14:10:00,32.01,32.07,32.01,32.05,137600.0,22.1109,22.1524,22.1109,22.1386,137600.0
2007-10-26 14:15:00,32.05,32.11,32.02,32.09,108000.0,22.1386,22.18,22.1178,22.1662,108000.0
2007-10-26 14:20:00,32.09,32.09,32.07,32.07,29200.0,22.1662,22.1662,22.1524,22.1524,29200.0
2007-10-26 14:25:00,32.05,32.07,31.95,31.95,27600.0,22.1386,22.1524,22.0695,22.0695,27600.0
2007-10-26 14:30:00,31.96,32.03,31.96,32.01,27200.0,22.0764,22.1247,22.0764,22.1109,27200.0
2007-10-26 14:35:00,32.01,32.01,31.99,31.99,20000.0,22.1109,22.1109,22.0971,22.0971,20000.0
2007-10-26 14:40:00,31.99,32.05,31.99,32.04,181200.0,22.0971,22.1386,22.0971,22.1317,181200.0
2007-10-26 14:45:00,32.04,32.04,31.95,31.95,48400.0,22.1317,22.1317,22.0695,22.0695,48400.0
2007-10-26 14:50:00,31.95,32.01,31.93,32.0,28800.0,22.0695,22.1109,22.0557,22.104,28800.0
2007-10-26 14:55:00,32.01,32.02,31.97,31.98,39200.0,22.1109,22.1178,22.0833,22.0902,39200.0
2007-10-26 15:00:00,31.98,32.01,31.9,31.92,41200.0,22.0902,22.1109,22.0349,22.0488,41200.0
2007-10-26 15:05:00,31.92,31.94,31.9,31.92,42800.0,22.0488,22.0626,22.0349,22.0488,42800.0
2007-10-26 15:10:00,31.93,31.99,31.9,31.98,42400.0,22.0557,22.0971,22.0349,22.0902,42400.0
2007-10-26 15:15:00,31.96,32.0,31.92,31.92,38000.0,22.0764,22.104,22.0488,22.0488,38000.0
2007-10-26 15:20:00,31.91,31.93,31.89,31.93,34400.0,22.0419,22.0557,22.028,22.0557,34400.0
2007-10-26 15:25:00,31.93,31.98,31.93,31.98,29200.0,22.0557,22.0902,22.0557,22.0902,29200.0
2007-10-26 15:30:00,31.99,32.02,31.97,31.99,52000.0,22.0971,22.1178,22.0833,22.0971,52000.0
2007-10-26 15:35:00,31.99,32.01,31.94,31.94,107600.0,22.0971,22.1109,22.0626,22.0626,107600.0
2007-10-26 15:40:00,31.95,32.02,31.95,32.0,111600.0,22.0695,22.1178,22.0695,22.104,111600.0
2007-10-26 15:45:00,32.0,32.0,31.97,31.97,85200.0,22.104,22.104,22.0833,22.0833,85200.0
2007-10-26 15:50:00,31.99,32.0,31.96,31.97,83200.0,22.0971,22.104,22.0764,22.0833,83200.0
2007-10-26 15:55:00,31.97,32.01,31.97,32.0,163200.0,22.0833,22.1109,22.0833,22.104,163200.0
2007-10-29 09:30:00,32.14,32.27,32.08,32.16,71600.0,22.2007,22.2905,22.1593,22.2145,71600.0
2007-10-29 09:35:00,32.18,32.23,32.0,32.09,100400.0,22.2284,22.2629,22.104,22.1662,100400.0
2007-10-29 09:40:00,32.09,32.15,32.03,32.1,107200.0,22.1662,22.2076,22.1247,22.1731,107200.0
2007-10-29 09:45:00,32.11,32.13,32.06,32.09,106800.0,22.18,22.1938,22.1455,22.1662,106800.0
2007-10-29 09:50:00,32.09,32.15,32.05,32.11,108800.0,22.1662,22.2076,22.1386,22.18,108800.0
2007-10-29 09:55:00,32.13,32.13,31.99,32.02,90400.0,22.1938,22.1938,22.0971,22.1178,90400.0
2007-10-29 10:00:00,32.03,32.04,31.83,31.83,77200.0,22.1247,22.1317,21.9866,21.9866,77200.0
2007-10-29 10:05:00,31.85,31.99,31.85,31.92,90800.0,22.0004,22.0971,22.0004,22.0488,90800.0
2007-10-29 10:10:00,31.92,31.99,31.87,31.89,71200.0,22.0488,22.0971,22.0142,22.028,71200.0
2007-10-29 10:15:00,31.91,31.91,31.82,31.88,78400.0,22.0419,22.0419,21.9797,22.0211,78400.0
2007-10-29 10:20:00,31.88,31.91,31.88,31.89,60000.0,22.0211,22.0419,22.0211,22.028,60000.0
2007-10-29 10:25:00,31.88,31.91,31.86,31.91,43200.0,22.0211,22.0419,22.0073,22.0419,43200.0
2007-10-29 10:30:00,31.91,31.92,31.82,31.88,54800.0,22.0419,22.0488,21.9797,22.0211,54800.0
2007-10-29 10:35:00,31.87,31.92,31.84,31.89,58800.0,22.0142,22.0488,21.9935,22.028,58800.0
2007-10-29 10:40:00,31.89,31.96,31.88,31.95,35600.0,22.028,22.0764,22.0211,22.0695,35600.0
2007-10-29 10:45:00,31.95,31.95,31.87,31.92,57600.0,22.0695,22.0695,22.0142,22.0488,57600.0
2007-10-29 10:50:00,31.92,31.92,31.83,31.84,39200.0,22.0488,22.0488,21.9866,21.9935,39200.0
2007-10-29 10:55:00,31.85,31.95,31.85,31.9,44800.0,22.0004,22.0695,22.0004,22.0349,44800.0
2007-10-29 11:00:00,31.91,31.92,31.85,31.89,66000.0,22.0419,22.0488,22.0004,22.028,66000.0
2007-10-29 11:05:00,31.88,31.94,31.87,31.88,107200.0,22.0211,22.0626,22.0142,22.0211,107200.0
2007-10-29 11:10:00,31.89,31.92,31.86,31.87,54400.0,22.028,22.0488,22.0073,22.0142,54400.0
2007-10-29 11:15:00,31.88,31.98,31.88,31.96,68400.0,22.0211,22.0902,22.0211,22.0764,68400.0
2007-10-29 11:20:00,31.96,32.0,31.9,31.91,93200.0,22.0764,22.104,22.0349,22.0419,93200.0
2007-10-29 11:25:00,31.91,31.96,31.87,31.89,81600.0,22.0419,22.0764,22.0142,22.028,81600.0
2007-10-29 11:30:00,31.9,32.06,31.9,32.0,110400.0,22.0349,22.1455,22.0349,22.104,110400.0
2007-10-29 11:35:00,31.98,31.98,31.88,31.89,96400.0,22.0902,22.0902,22.0211,22.028,96400.0
2007-10-29 11:40:00,31.91,31.93,31.87,31.89,52800.0,22.0419,22.0557,22.0142,22.028,52800.0
2007-10-29 11:45:00,31.89,31.93,31.88,31.88,46800.0,22.028,22.0557,22.0211,22.0211,46800.0
2007-10-29 11:50:00,31.88,31.91,31.87,31.89,181200.0,22.0211,22.0419,22.0142,22.028,181200.0
2007-10-29 11:55:00,31.89,31.9,31.87,31.88,39600.0,22.028,22.0349,22.0142,22.0211,39600.0
2007-10-29 12:00:00,31.89,32.0,31.88,31.99,76400.0,22.028,22.104,22.0211,22.0971,76400.0
2007-10-29 12:05:00,31.98,32.01,31.96,31.99,198000.0,22.0902,22.1109,22.0764,22.0971,198000.0
2007-10-29 12:10:00,32.0,32.02,31.97,32.0,98400.0,22.104,22.1178,22.0833,22.104,98400.0
2007-10-29 12:15:00,31.99,32.11,31.98,31.99,204400.0,22.0971,22.18,22.0902,22.0971,204400.0
2007-10-29 12:20:00,32.0,32.02,31.95,32.0,129600.0,22.104,22.1178,22.0695,22.104,129600.0
2007-10-29 12:25:00,32.0,32.0,31.9,31.94,66400.0,22.104,22.104,22.0349,22.0626,66400.0
2007-10-29 12:30:00,31.95,31.97,31.94,31.97,69200.0,22.0695,22.0833,22.0626,22.0833,69200.0
2007-10-29 12:35:00,31.96,32.01,31.93,31.93,107200.0,22.0764,22.1109,22.0557,22.0557,107200.0
2007-10-29 12:40:00,31.94,32.02,31.91,31.97,66400.0,22.0626,22.1178,22.0419,22.0833,66400.0
2007-10-29 12:45:00,31.97,31.97,31.93,31.96,124400.0,22.0833,22.0833,22.0557,22.0764,124400.0
2007-10-29 12:50:00,31.96,31.98,31.91,31.93,35200.0,22.0764,22.0902,22.0419,22.0557,35200.0
2007-10-29 12:55:00,31.92,31.95,31.88,31.9,64800.0,22.0488,22.0695,22.0211,22.0349,64800.0
2007-10-29 13:00:00,31.9,31.91,31.87,31.88,37600.0,22.0349,22.0419,22.0142,22.0211,37600.0
2007-10-29 13:05:00,31.89,31.9,31.88,31.89,34400.0,22.028,22.0349,22.0211,22.028,34400.0
2007-10-29 13:10:00,31.88,31.95,31.88,31.9,53600.0,22.0211,22.0695,22.0211,22.0349,53600.0
2007-10-29 13:15:00,31.9,31.9,31.84,31.85,57600.0,22.0349,22.0349,21.9935,22.0004,57600.0
2007-10-29 13:20:00,31.85,31.9,31.85,31.9,99600.0,22.0004,22.0349,22.0004,22.0349,99600.0
2007-10-29 13:25:00,31.9,31.92,31.88,31.89,67200.0,22.0349,22.0488,22.0211,22.028,67200.0
2007-10-29 13:30:00,31.89,31.92,31.87,31.9,48000.0,22.028,22.0488,22.0142,22.0349,48000.0
2007-10-29 13:35:00,31.9,31.91,31.88,31.88,40800.0,22.0349,22.0419,22.0211,22.0211,40800.0
2007-10-29 13:40:00,31.88,31.98,31.88,31.95,92000.0,22.0211,22.0902,22.0211,22.0695,92000.0
2007-10-29 13:45:00,31.95,31.96,31.93,31.95,34800.0,22.0695,22.0764,22.0557,22.0695,34800.0
2007-10-29 13:50:00,31.94,31.96,31.93,31.95,60400.0,22.0626,22.0764,22.0557,22.0695,60400.0
2007-10-29 13:55:00,31.96,31.99,31.94,31.99,52400.0,22.0764,22.0971,22.0626,22.0971,52400.0
2007-10-29 14:00:00,31.98,32.01,31.98,32.0,315600.0,22.0902,22.1109,22.0902,22.104,315600.0
2007-10-29 14:05:00,32.0,32.0,31.96,31.96,162000.0,22.104,22.104,22.0764,22.0764,162000.0
2007-10-29 14:10:00,31.97,31.98,31.94,31.94,267600.0,22.0833,22.0902,22.0626,22.0626,267600.0
2007-10-29 14:15:00,31.95,31.97,31.91,31.91,142000.0,22.0695,22.0833,22.0419,22.0419,142000.0
2007-10-29 14:20:00,31.92,31.93,31.9,31.9,80400.0,22.0488,22.0557,22.0349,22.0349,80400.0
2007-10-29 14:25:00,31.9,31.91,31.88,31.89,105200.0,22.0349,22.0419,22.0211,22.028,105200.0
2007-10-29 14:30:00,31.89,31.92,31.87,31.91,99200.0,22.028,22.0488,22.0142,22.0419,99200.0
2007-10-29 14:35:00,31.91,31.93,31.85,31.88,135200.0,22.0419,22.0557,22.0004,22.0211,135200.0
2007-10-29 14:40:00,31.89,31.93,31.87,31.93,81200.0,22.028,22.0557,22.0142,22.0557,81200.0
2007-10-29 14:45:00,31.93,31.95,31.9,31.91,134000.0,22.0557,22.0695,22.0349,22.0419,134000.0
2007-10-29 14:50:00,31.9,31.93,31.88,31.89,100800.0,22.0349,22.0557,22.0211,22.028,100800.0
2007-10-29 14:55:00,31.9,31.91,31.88,31.9,372400.0,22.0349,22.0419,22.0211,22.0349,372400.0
2007-10-29 15:00:00,31.9,31.91,31.86,31.86,105600.0,22.0349,22.0419,22.0073,22.0073,105600.0
2007-10-29 15:05:00,31.87,31.9,31.86,31.88,321600.0,22.0142,22.0349,22.0073,22.0211,321600.0
2007-10-29 15:10:00,31.88,31.9,31.87,31.88,115200.0,22.0211,22.0349,22.0142,22.0211,115200.0
2007-10-29 15:15:00,31.88,31.9,31.88,31.89,144800.0,22.0211,22.0349,22.0211,22.028,144800.0
2007-10-29 15:20:00,31.89,31.9,31.86,31.88,144800.0,22.028,22.0349,22.0073,22.0211,144800.0
2007-10-29 15:25:00,31.88,31.93,31.87,31.88,218800.0,22.0211,22.0557,22.0142,22.0211,218800.0
2007-10-29 15:30:00,31.88,31.91,31.87,31.87,262400.0,22.0211,22.0419,22.0142,22.0142,262400.0
2007-10-29 15:35:00,31.87,31.9,31.87,31.87,213200.0,22.0142,22.0349,22.0142,22.0142,213200.0
2007-10-29 15:40:00,31.88,31.92,31.86,31.88,365200.0,22.0211,22.0488,22.0073,22.0211,365200.0
2007-10-29 15:45:00,31.88,31.9,31.85,31.86,233600.0,22.0211,22.0349,22.0004,22.0073,233600.0
2007-10-29 15:50:00,31.87,31.89,31.84,31.84,261200.0,22.0142,22.028,21.9935,21.9935,261200.0
2007-10-29 15:55:00,31.84,31.87,31.83,31.83,464800.0,21.9935,22.0142,21.9866,21.9866,464800.0
2007-10-30 09:30:00,31.93,31.93,31.68,31.73,196000.0,22.0557,22.0557,21.883,21.9175,196000.0
2007-10-30 09:35:00,31.76,31.78,31.58,31.73,286400.0,21.9382,21.9521,21.8139,21.9175,286400.0
2007-10-30 09:40:00,31.7,31.84,31.7,31.8,204000.0,21.8968,21.9935,21.8968,21.9659,204000.0
2007-10-30 09:45:00,31.8,31.96,31.78,31.95,220000.0,21.9659,22.0764,21.9521,22.0695,220000.0
2007-10-30 09:50:00,31.93,32.09,31.91,31.97,321600.0,22.0557,22.1662,22.0419,22.0833,321600.0
2007-10-30 09:55:00,31.96,31.97,31.87,31.89,78000.0,22.0764,22.0833,22.0142,22.028,78000.0
2007-10-30 10:00:00,31.87,31.9,31.76,31.8,96000.0,22.0142,22.0349,21.9382,21.9659,96000.0
2007-10-30 10:05:00,31.8,31.87,31.68,31.7,67200.0,21.9659,22.0142,21.883,21.8968,67200.0
2007-10-30 10:10:00,31.71,31.77,31.66,31.77,64800.0,21.9037,21.9452,21.8692,21.9452,64800.0
2007-10-30 10:15:00,31.75,31.75,31.67,31.73,61200.0,21.9313,21.9313,21.8761,21.9175,61200.0
2007-10-30 10:20:00,31.72,31.82,31.7,31.81,69200.0,21.9106,21.9797,21.8968,21.9728,69200.0
2007-10-30 10:25:00,31.81,31.86,31.81,31.81,37200.0,21.9728,22.0073,21.9728,21.9728,37200.0
2007-10-30 10:30:00,31.81,31.9,31.75,31.78,182400.0,21.9728,22.0349,21.9313,21.9521,182400.0
2007-10-30 10:35:00,31.77,31.81,31.62,31.62,85200.0,21.9452,21.9728,21.8415,21.8415,85200.0
2007-10-30 10:40:00,31.63,31.75,31.63,31.75,55200.0,21.8484,21.9313,21.8484,21.9313,55200.0
2007-10-30 10:45:00,31.75,31.77,31.73,31.73,56000.0,21.9313,21.9452,21.9175,21.9175,56000.0
2007-10-30 10:50:00,31.74,31.74,31.71,31.72,123600.0,21.9244,21.9244,21.9037,21.9106,123600.0
2007-10-30 10:55:00,31.73,31.75,31.73,31.74,50400.0,21.9175,21.9313,21.9175,21.9244,50400.0
2007-10-30 11:00:00,31.73,31.73,31.61,31.65,62400.0,21.9175,21.9175,21.8346,21.8623,62400.0
2007-10-30 11:05:00,31.64,31.66,31.63,31.65,61200.0,21.8554,21.8692,21.8484,21.8623,61200.0
2007-10-30 11:10:00,31.65,31.7,31.62,31.63,195200.0,21.8623,21.8968,21.8415,21.8484,195200.0
2007-10-30 11:15:00,31.63,31.66,31.63,31.64,66800.0,21.8484,21.8692,21.8484,21.8554,66800.0
2007-10-30 11:20:00,31.65,31.67,31.65,31.67,50000.0,21.8623,21.8761,21.8623,21.8761,50000.0
2007-10-30 11:25:00,31.68,31.68,31.61,31.61,64000.0,21.883,21.883,21.8346,21.8346,64000.0
2007-10-30 11:30:00,31.63,31.72,31.61,31.69,50000.0,21.8484,21.9106,21.8346,21.8899,50000.0
2007-10-30 11:35:00,31.69,31.71,31.68,31.7,72400.0,21.8899,21.9037,21.883,21.8968,72400.0
2007-10-30 11:40:00,31.7,31.71,31.7,31.7,30800.0,21.8968,21.9037,21.8968,21.8968,30800.0
2007-10-30 11:45:00,31.7,31.78,31.66,31.74,49600.0,21.8968,21.9521,21.8692,21.9244,49600.0
2007-10-30 11:50:00,31.73,31.73,31.67,31.71,28800.0,21.9175,21.9175,21.8761,21.9037,28800.0
2007-10-30 11:55:00,31.71,31.8,31.71,31.8,32800.0,21.9037,21.9659,21.9037,21.9659,32800.0
2007-10-30 12:00:00,31.79,31.83,31.79,31.81,24400.0,21.959,21.9866,21.959,21.9728,24400.0
2007-10-30 12:05:00,31.79,31.84,31.78,31.83,60400.0,21.959,21.9935,21.9521,21.9866,60400.0
2007-10-30 12:10:00,31.83,31.86,31.8,31.86,78400.0,21.9866,22.0073,21.9659,22.0073,78400.0
2007-10-30 12:15:00,31.86,31.9,31.86,31.89,43600.0,22.0073,22.0349,22.0073,22.028,43600.0
2007-10-30 12:20:00,31.89,31.9,31.86,31.89,31200.0,22.028,22.0349,22.0073,22.028,31200.0
2007-10-30 12:25:00,31.9,31.9,31.85,31.85,20000.0,22.0349,22.0349,22.0004,22.0004,20000.0
2007-10-30 12:30:00,31.85,31.85,31.83,31.84,24800.0,22.0004,22.0004,21.9866,21.9935,24800.0
2007-10-30 12:35:00,31.84,31.86,31.82,31.83,23200.0,21.9935,22.0073,21.9797,21.9866,23200.0
2007-10-30 12:40:00,31.84,31.84,31.82,31.82,23200.0,21.9935,21.9935,21.9797,21.9797,23200.0
2007-10-30 12:45:00,31.83,31.87,31.82,31.87,46800.0,21.9866,22.0142,21.9797,22.0142,46800.0
2007-10-30 12:50:00,31.87,31.88,31.84,31.84,19600.0,22.0142,22.0211,21.9935,21.9935,19600.0
2007-10-30 12:55:00,31.84,31.87,31.84,31.86,28000.0,21.9935,22.0142,21.9935,22.0073,28000.0
2007-10-30 13:00:00,31.86,31.9,31.86,31.88,33200.0,22.0073,22.0349,22.0073,22.0211,33200.0
2007-10-30 13:05:00,31.89,31.9,31.86,31.9,33200.0,22.028,22.0349,22.0073,22.0349,33200.0
2007-10-30 13:10:00,31.9,31.91,31.86,31.88,38800.0,22.0349,22.0419,22.0073,22.0211,38800.0
2007-10-30 13:15:00,31.88,31.97,31.87,31.95,53200.0,22.0211,22.0833,22.0142,22.0695,53200.0
2007-10-30 13:20:00,31.91,31.93,31.91,31.91,39600.0,22.0419,22.0557,22.0419,22.0419,39600.0
2007-10-30 13:25:00,31.91,31.95,31.91,31.94,30400.0,22.0419,22.0695,22.0419,22.0626,30400.0
2007-10-30 13:30:00,31.94,31.96,31.91,31.91,29600.0,22.0626,22.0764,22.0419,22.0419,29600.0
2007-10-30 13:35:00,31.91,31.91,31.84,31.87,74000.0,22.0419,22.0419,21.9935,22.0142,74000.0
2007-10-30 13:40:00,31.88,31.89,31.84,31.85,54000.0,22.0211,22.028,21.9935,22.0004,54000.0
2007-10-30 13:45:00,31.85,31.86,31.81,31.81,56400.0,22.0004,22.0073,21.9728,21.9728,56400.0
2007-10-30 13:50:00,31.82,31.83,31.8,31.8,103600.0,21.9797,21.9866,21.9659,21.9659,103600.0
2007-10-30 13:55:00,31.81,31.82,31.72,31.74,76400.0,21.9728,21.9797,21.9106,21.9244,76400.0
2007-10-30 14:00:00,31.73,31.8,31.73,31.79,65200.0,21.9175,21.9659,21.9175,21.959,65200.0
2007-10-30 14:05:00,31.79,31.83,31.79,31.81,63200.0,21.959,21.9866,21.959,21.9728,63200.0
2007-10-30 14:10:00,31.82,31.83,31.8,31.81,48000.0,21.9797,21.9866,21.9659,21.9728,48000.0
2007-10-30 14:15:00,31.82,31.83,31.74,31.74,54400.0,21.9797,21.9866,21.9244,21.9244,54400.0
2007-10-30 14:20:00,31.74,31.77,31.68,31.68,47200.0,21.9244,21.9452,21.883,21.883,47200.0
2007-10-30 14:25:00,31.68,31.72,31.68,31.7,33600.0,21.883,21.9106,21.883,21.8968,33600.0
2007-10-30 14:30:00,31.7,31.72,31.63,31.67,58000.0,21.8968,21.9106,21.8484,21.8761,58000.0
2007-10-30 14:35:00,31.67,31.71,31.66,31.71,63600.0,21.8761,21.9037,21.8692,21.9037,63600.0
2007-10-30 14:40:00,31.7,31.75,31.66,31.66,74800.0,21.8968,21.9313,21.8692,21.8692,74800.0
2007-10-30 14:45:00,31.66,31.67,31.62,31.65,103600.0,21.8692,21.8761,21.8415,21.8623,103600.0
2007-10-30 14:50:00,31.65,31.67,31.64,31.64,63600.0,21.8623,21.8761,21.8554,21.8554,63600.0
2007-10-30 14:55:00,31.64,31.66,31.64,31.65,59600.0,21.8554,21.8692,21.8554,21.8623,59600.0
2007-10-30 15:00:00,31.65,31.71,31.65,31.7,124800.0,21.8623,21.9037,21.8623,21.8968,124800.0
2007-10-30 15:05:00,31.7,31.73,31.69,31.7,47200.0,21.8968,21.9175,21.8899,21.8968,47200.0
2007-10-30 15:10:00,31.71,31.71,31.67,31.67,53200.0,21.9037,21.9037,21.8761,21.8761,53200.0
2007-10-30 15:15:00,31.68,31.71,31.68,31.71,90000.0,21.883,21.9037,21.883,21.9037,90000.0
2007-10-30 15:20:00,31.72,31.72,31.64,31.64,82800.0,21.9106,21.9106,21.8554,21.8554,82800.0
2007-10-30 15:25:00,31.64,31.71,31.63,31.67,126800.0,21.8554,21.9037,21.8484,21.8761,126800.0
2007-10-30 15:30:00,31.67,31.75,31.67,31.72,116800.0,21.8761,21.9313,21.8761,21.9106,116800.0
2007-10-30 15:35:00,31.72,31.77,31.71,31.72,137200.0,21.9106,21.9452,21.9037,21.9106,137200.0
2007-10-30 15:40:00,31.72,31.74,31.66,31.67,120400.0,21.9106,21.9244,21.8692,21.8761,120400.0
2007-10-30 15:45:00,31.67,31.68,31.62,31.63,124000.0,21.8761,21.883,21.8415,21.8484,124000.0
2007-10-30 15:50:00,31.63,31.67,31.57,31.58,152000.0,21.8484,21.8761,21.807,21.8139,152000.0
2007-10-30 15:55:00,31.58,31.61,31.5,31.55,167600.0,21.8139,21.8346,21.7586,21.7932,167600.0
2007-10-31 09:30:00,31.67,31.86,31.66,31.75,106000.0,21.8761,22.0073,21.8692,21.9313,106000.0
2007-10-31 09:35:00,31.76,31.87,31.72,31.76,96400.0,21.9382,22.0142,21.9106,21.9382,96400.0
2007-10-31 09:40:00,31.77,31.83,31.72,31.77,81600.0,21.9452,21.9866,21.9106,21.9452,81600.0
2007-10-31 09:45:00,31.77,31.83,31.74,31.75,98400.0,21.9452,21.9866,21.9244,21.9313,98400.0
2007-10-31 09:50:00,31.75,31.83,31.74,31.75,90800.0,21.9313,21.9866,21.9244,21.9313,90800.0
2007-10-31 09:55:00,31.75,31.84,31.75,31.81,72000.0,21.9313,21.9935,21.9313,21.9728,72000.0
2007-10-31 10:00:00,31.81,31.83,31.77,31.8,82400.0,21.9728,21.9866,21.9452,21.9659,82400.0
2007-10-31 10:05:00,31.79,31.84,31.75,31.83,70800.0,21.959,21.9935,21.9313,21.9866,70800.0
2007-10-31 10:10:00,31.81,31.81,31.68,31.72,109200.0,21.9728,21.9728,21.883,21.9106,109200.0
2007-10-31 10:15:00,31.72,31.76,31.7,31.72,51600.0,21.9106,21.9382,21.8968,21.9106,51600.0
2007-10-31 10:20:00,31.72,31.8,31.7,31.78,51600.0,21.9106,21.9659,21.8968,21.9521,51600.0
2007-10-31 10:25:00,31.77,31.78,31.72,31.75,44800.0,21.9452,21.9521,21.9106,21.9313,44800.0
2007-10-31 10:30:00,31.75,31.75,31.7,31.73,56000.0,21.9313,21.9313,21.8968,21.9175,56000.0
2007-10-31 10:35:00,31.72,31.78,31.7,31.78,94800.0,21.9106,21.9521,21.8968,21.9521,94800.0
2007-10-31 10:40:00,31.77,31.8,31.76,31.78,52000.0,21.9452,21.9659,21.9382,21.9521,52000.0
2007-10-31 10:45:00,31.78,31.81,31.76,31.79,76400.0,21.9521,21.9728,21.9382,21.959,76400.0
2007-10-31 10:50:00,31.8,31.8,31.77,31.8,86000.0,21.9659,21.9659,21.9452,21.9659,86000.0
2007-10-31 10:55:00,31.8,31.84,31.8,31.81,48800.0,21.9659,21.9935,21.9659,21.9728,48800.0
2007-10-31 11:00:00,31.81,31.85,31.78,31.82,40400.0,21.9728,22.0004,21.9521,21.9797,40400.0
2007-10-31 11:05:00,31.84,31.85,31.82,31.84,31600.0,21.9935,22.0004,21.9797,21.9935,31600.0
2007-10-31 11:10:00,31.85,31.87,31.83,31.83,40800.0,22.0004,22.0142,21.9866,21.9866,40800.0
2007-10-31 11:15:00,31.84,31.84,31.8,31.81,47200.0,21.9935,21.9935,21.9659,21.9728,47200.0
2007-10-31 11:20:00,31.8,31.81,31.79,31.8,34000.0,21.9659,21.9728,21.959,21.9659,34000.0
2007-10-31 11:25:00,31.8,31.85,31.75,31.82,102000.0,21.9659,22.0004,21.9313,21.9797,102000.0
2007-10-31 11:30:00,31.82,31.85,31.75,31.79,97200.0,21.9797,22.0004,21.9313,21.959,97200.0
2007-10-31 11:35:00,31.79,31.83,31.79,31.82,50000.0,21.959,21.9866,21.959,21.9797,50000.0
2007-10-31 11:40:00,31.81,31.83,31.78,31.82,65600.0,21.9728,21.9866,21.9521,21.9797,65600.0
2007-10-31 11:45:00,31.81,31.83,31.79,31.81,34400.0,21.9728,21.9866,21.959,21.9728,34400.0
2007-10-31 11:50:00,31.82,31.86,31.81,31.85,80000.0,21.9797,22.0073,21.9728,22.0004,80000.0
2007-10-31 11:55:00,31.85,31.85,31.81,31.82,53200.0,22.0004,22.0004,21.9728,21.9797,53200.0
2007-10-31 12:00:00,31.83,31.87,31.83,31.86,127600.0,21.9866,22.0142,21.9866,22.0073,127600.0
2007-10-31 12:05:00,31.86,32.0,31.85,32.0,193600.0,22.0073,22.104,22.0004,22.104,193600.0
2007-10-31 12:10:00,32.0,32.01,31.97,31.99,194800.0,22.104,22.1109,22.0833,22.0971,194800.0
2007-10-31 12:15:00,32.01,32.01,31.99,32.0,58800.0,22.1109,22.1109,22.0971,22.104,58800.0
2007-10-31 12:20:00,32.0,32.02,31.99,32.0,40800.0,22.104,22.1178,22.0971,22.104,40800.0
2007-10-31 12:25:00,32.0,32.01,31.93,31.96,46400.0,22.104,22.1109,22.0557,22.0764,46400.0
2007-10-31 12:30:00,31.96,31.98,31.94,31.95,21600.0,22.0764,22.0902,22.0626,22.0695,21600.0
2007-10-31 12:35:00,31.96,31.99,31.96,31.99,14000.0,22.0764,22.0971,22.0764,22.0971,14000.0
2007-10-31 12:40:00,32.0,32.0,31.95,31.96,12000.0,22.104,22.104,22.0695,22.0764,12000.0
2007-10-31 12:45:00,31.96,31.97,31.94,31.94,40000.0,22.0764,22.0833,22.0626,22.0626,40000.0
2007-10-31 12:50:00,31.95,31.96,31.92,31.96,108800.0,22.0695,22.0764,22.0488,22.0764,108800.0
2007-10-31 12:55:00,31.96,31.97,31.95,31.97,33600.0,22.0764,22.0833,22.0695,22.0833,33600.0
2007-10-31 13:00:00,31.97,31.97,31.95,31.96,24800.0,22.0833,22.0833,22.0695,22.0764,24800.0
2007-10-31 13:05:00,31.96,31.97,31.95,31.96,17200.0,22.0764,22.0833,22.0695,22.0764,17200.0
2007-10-31 13:10:00,31.96,31.98,31.95,31.98,37200.0,22.0764,22.0902,22.0695,22.0902,37200.0
2007-10-31 13:15:00,31.98,31.98,31.95,31.97,40400.0,22.0902,22.0902,22.0695,22.0833,40400.0
2007-10-31 13:20:00,31.98,31.98,31.93,31.96,78800.0,22.0902,22.0902,22.0557,22.0764,78800.0
2007-10-31 13:25:00,31.96,31.97,31.94,31.96,28400.0,22.0764,22.0833,22.0626,22.0764,28400.0
2007-10-31 13:30:00,31.96,31.99,31.96,31.97,30000.0,22.0764,22.0971,22.0764,22.0833,30000.0
2007-10-31 13:35:00,31.97,31.98,31.95,31.95,30400.0,22.0833,22.0902,22.0695,22.0695,30400.0
2007-10-31 13:40:00,31.95,31.97,31.91,31.92,44800.0,22.0695,22.0833,22.0419,22.0488,44800.0
2007-10-31 13:45:00,31.92,31.92,31.88,31.89,39200.0,22.0488,22.0488,22.0211,22.028,39200.0
2007-10-31 13:50:00,31.89,31.9,31.7,31.74,125200.0,22.028,22.0349,21.8968,21.9244,125200.0
2007-10-31 13:55:00,31.74,31.85,31.74,31.85,91200.0,21.9244,22.0004,21.9244,22.0004,91200.0
2007-10-31 14:00:00,31.85,31.89,31.85,31.87,96800.0,22.0004,22.028,22.0004,22.0142,96800.0
2007-10-31 14:05:00,31.87,31.92,31.85,31.9,203600.0,22.0142,22.0488,22.0004,22.0349,203600.0
2007-10-31 14:10:00,31.89,31.92,31.84,31.87,326400.0,22.028,22.0488,21.9935,22.0142,326400.0
2007-10-31 14:15:00,31.88,31.99,31.73,31.86,232000.0,22.0211,22.0971,21.9175,22.0073,232000.0
2007-10-31 14:20:00,31.89,31.95,31.72,31.76,168800.0,22.028,22.0695,21.9106,21.9382,168800.0
2007-10-31 14:25:00,31.74,31.83,31.63,31.69,196400.0,21.9244,21.9866,21.8484,21.8899,196400.0
2007-10-31 14:30:00,31.71,31.81,31.71,31.76,76000.0,21.9037,21.9728,21.9037,21.9382,76000.0
2007-10-31 14:35:00,31.79,31.81,31.7,31.74,76000.0,21.959,21.9728,21.8968,21.9244,76000.0
2007-10-31 14:40:00,31.74,31.93,31.74,31.93,86400.0,21.9244,22.0557,21.9244,22.0557,86400.0
2007-10-31 14:45:00,31.9,31.98,31.83,31.89,165600.0,22.0349,22.0902,21.9866,22.028,165600.0
2007-10-31 14:50:00,31.89,32.01,31.86,32.0,199200.0,22.028,22.1109,22.0073,22.104,199200.0
2007-10-31 14:55:00,32.01,32.1,31.93,32.1,194800.0,22.1109,22.1731,22.0557,22.1731,194800.0
2007-10-31 15:00:00,32.09,32.13,32.02,32.05,116000.0,22.1662,22.1938,22.1178,22.1386,116000.0
2007-10-31 15:05:00,32.06,32.09,32.03,32.06,214400.0,22.1455,22.1662,22.1247,22.1455,214400.0
2007-10-31 15:10:00,32.06,32.08,31.91,32.01,246000.0,22.1455,22.1593,22.0419,22.1109,246000.0
2007-10-31 15:15:00,32.0,32.02,31.96,32.02,202400.0,22.104,22.1178,22.0764,22.1178,202400.0
2007-10-31 15:20:00,32.01,32.02,31.92,31.97,119600.0,22.1109,22.1178,22.0488,22.0833,119600.0
2007-10-31 15:25:00,31.97,31.97,31.87,31.88,172000.0,22.0833,22.0833,22.0142,22.0211,172000.0
2007-10-31 15:30:00,31.88,31.91,31.88,31.91,101200.0,22.0211,22.0419,22.0211,22.0419,101200.0
2007-10-31 15:35:00,31.91,31.93,31.86,31.86,66400.0,22.0419,22.0557,22.0073,22.0073,66400.0
2007-10-31 15:40:00,31.84,31.97,31.84,31.94,199600.0,21.9935,22.0833,21.9935,22.0626,199600.0
2007-10-31 15:45:00,31.94,31.97,31.89,31.95,132000.0,22.0626,22.0833,22.028,22.0695,132000.0
2007-10-31 15:50:00,31.93,31.96,31.9,31.96,218800.0,22.0557,22.0764,22.0349,22.0764,218800.0
2007-10-31 15:55:00,31.96,32.0,31.95,31.97,252800.0,22.0764,22.104,22.0695,22.0833,252800.0
2007-11-01 09:30:00,31.74,31.97,31.74,31.79,164800.0,21.9244,22.0833,21.9244,21.959,164800.0
2007-11-01 09:35:00,31.81,31.89,31.57,31.71,219600.0,21.9728,22.028,21.807,21.9037,219600.0
2007-11-01 09:40:00,31.71,31.93,31.69,31.84,74800.0,21.9037,22.0557,21.8899,21.9935,74800.0
2007-11-01 09:45:00,31.8,31.9,31.69,31.8,102400.0,21.9659,22.0349,21.8899,21.9659,102400.0
2007-11-01 09:50:00,31.76,31.8,31.73,31.78,48800.0,21.9382,21.9659,21.9175,21.9521,48800.0
2007-11-01 09:55:00,31.77,31.81,31.69,31.76,126000.0,21.9452,21.9728,21.8899,21.9382,126000.0
2007-11-01 10:00:00,31.75,31.82,31.66,31.72,173200.0,21.9313,21.9797,21.8692,21.9106,173200.0
2007-11-01 10:05:00,31.71,31.75,31.65,31.72,126800.0,21.9037,21.9313,21.8623,21.9106,126800.0
2007-11-01 10:10:00,31.72,31.77,31.58,31.69,145600.0,21.9106,21.9452,21.8139,21.8899,145600.0
2007-11-01 10:15:00,31.7,31.72,31.57,31.57,152400.0,21.8968,21.9106,21.807,21.807,152400.0
2007-11-01 10:20:00,31.59,31.64,31.57,31.58,58400.0,21.8208,21.8554,21.807,21.8139,58400.0
2007-11-01 10:25:00,31.58,31.64,31.54,31.6,54800.0,21.8139,21.8554,21.7863,21.8277,54800.0
2007-11-01 10:30:00,31.61,31.61,31.5,31.51,102800.0,21.8346,21.8346,21.7586,21.7656,102800.0
2007-11-01 10:35:00,31.52,31.69,31.52,31.69,63600.0,21.7725,21.8899,21.7725,21.8899,63600.0
2007-11-01 10:40:00,31.69,31.69,31.59,31.65,64000.0,21.8899,21.8899,21.8208,21.8623,64000.0
2007-11-01 10:45:00,31.63,31.66,31.55,31.57,30800.0,21.8484,21.8692,21.7932,21.807,30800.0
2007-11-01 10:50:00,31.57,31.58,31.53,31.54,32400.0,21.807,21.8139,21.7794,21.7863,32400.0
2007-11-01 10:55:00,31.54,31.64,31.54,31.61,60800.0,21.7863,21.8554,21.7863,21.8346,60800.0
2007-11-01 11:00:00,31.61,31.61,31.58,31.59,51200.0,21.8346,21.8346,21.8139,21.8208,51200.0
2007-11-01 11:05:00,31.58,31.58,31.48,31.48,92000.0,21.8139,21.8139,21.7448,21.7448,92000.0
2007-11-01 11:10:00,31.48,31.48,31.4,31.41,69200.0,21.7448,21.7448,21.6896,21.6965,69200.0
2007-11-01 11:15:00,31.41,31.48,31.36,31.46,63600.0,21.6965,21.7448,21.6619,21.731,63600.0
2007-11-01 11:20:00,31.47,31.52,31.44,31.52,29200.0,21.7379,21.7725,21.7172,21.7725,29200.0
2007-11-01 11:25:00,31.52,31.53,31.47,31.52,60000.0,21.7725,21.7794,21.7379,21.7725,60000.0
2007-11-01 11:30:00,31.52,31.52,31.36,31.38,77200.0,21.7725,21.7725,21.6619,21.6758,77200.0
2007-11-01 11:35:00,31.38,31.4,31.35,31.38,72400.0,21.6758,21.6896,21.655,21.6758,72400.0
2007-11-01 11:40:00,31.38,31.4,31.34,31.37,68000.0,21.6758,21.6896,21.6481,21.6689,68000.0
2007-11-01 11:45:00,31.38,31.42,31.35,31.42,43200.0,21.6758,21.7034,21.655,21.7034,43200.0
2007-11-01 11:50:00,31.42,31.47,31.41,31.46,31200.0,21.7034,21.7379,21.6965,21.731,31200.0
2007-11-01 11:55:00,31.45,31.46,31.4,31.45,46000.0,21.7241,21.731,21.6896,21.7241,46000.0
2007-11-01 12:00:00,31.45,31.48,31.42,31.47,22800.0,21.7241,21.7448,21.7034,21.7379,22800.0
2007-11-01 12:05:00,31.48,31.51,31.48,31.48,62800.0,21.7448,21.7656,21.7448,21.7448,62800.0
2007-11-01 12:10:00,31.48,31.51,31.48,31.51,50400.0,21.7448,21.7656,21.7448,21.7656,50400.0
2007-11-01 12:15:00,31.5,31.51,31.48,31.5,63600.0,21.7586,21.7656,21.7448,21.7586,63600.0
2007-11-01 12:20:00,31.49,31.51,31.48,31.49,55200.0,21.7517,21.7656,21.7448,21.7517,55200.0
2007-11-01 12:25:00,31.49,31.51,31.47,31.49,66800.0,21.7517,21.7656,21.7379,21.7517,66800.0
2007-11-01 12:30:00,31.48,31.5,31.47,31.49,40000.0,21.7448,21.7586,21.7379,21.7517,40000.0
2007-11-01 12:35:00,31.48,31.51,31.48,31.51,77200.0,21.7448,21.7656,21.7448,21.7656,77200.0
2007-11-01 12:40:00,31.51,31.51,31.49,31.5,37600.0,21.7656,21.7656,21.7517,21.7586,37600.0
2007-11-01 12:45:00,31.5,31.5,31.46,31.5,48000.0,21.7586,21.7586,21.731,21.7586,48000.0
2007-11-01 12:50:00,31.5,31.51,31.49,31.49,92400.0,21.7586,21.7656,21.7517,21.7517,92400.0
2007-11-01 12:55:00,31.5,31.51,31.48,31.5,52800.0,21.7586,21.7656,21.7448,21.7586,52800.0
2007-11-01 13:00:00,31.5,31.5,31.47,31.48,111200.0,21.7586,21.7586,21.7379,21.7448,111200.0
2007-11-01 13:05:00,31.48,31.5,31.47,31.49,93200.0,21.7448,21.7586,21.7379,21.7517,93200.0
2007-11-01 13:10:00,31.5,31.5,31.48,31.49,62800.0,21.7586,21.7586,21.7448,21.7517,62800.0
2007-11-01 13:15:00,31.5,31.5,31.49,31.49,25200.0,21.7586,21.7586,21.7517,21.7517,25200.0
2007-11-01 13:20:00,31.49,31.5,31.47,31.48,96000.0,21.7517,21.7586,21.7379,21.7448,96000.0
2007-11-01 13:25:00,31.48,31.5,31.48,31.48,82800.0,21.7448,21.7586,21.7448,21.7448,82800.0
2007-11-01 13:30:00,31.47,31.5,31.45,31.45,87200.0,21.7379,21.7586,21.7241,21.7241,87200.0
2007-11-01 13:35:00,31.45,31.5,31.44,31.48,40800.0,21.7241,21.7586,21.7172,21.7448,40800.0
2007-11-01 13:40:00,31.48,31.51,31.4,31.42,36800.0,21.7448,21.7656,21.6896,21.7034,36800.0
2007-11-01 13:45:00,31.41,31.45,31.4,31.44,38400.0,21.6965,21.7241,21.6896,21.7172,38400.0
2007-11-01 13:50:00,31.44,31.44,31.36,31.36,90000.0,21.7172,21.7172,21.6619,21.6619,90000.0
2007-11-01 13:55:00,31.37,31.41,31.33,31.38,76400.0,21.6689,21.6965,21.6412,21.6758,76400.0
2007-11-01 14:00:00,31.38,31.49,31.36,31.45,83600.0,21.6758,21.7517,21.6619,21.7241,83600.0
2007-11-01 14:05:00,31.45,31.51,31.43,31.48,78800.0,21.7241,21.7656,21.7103,21.7448,78800.0
2007-11-01 14:10:00,31.49,31.51,31.47,31.48,56800.0,21.7517,21.7656,21.7379,21.7448,56800.0
2007-11-01 14:15:00,31.47,31.51,31.43,31.5,100800.0,21.7379,21.7656,21.7103,21.7586,100800.0
2007-11-01 14:20:00,31.49,31.51,31.44,31.48,80800.0,21.7517,21.7656,21.7172,21.7448,80800.0
2007-11-01 14:25:00,31.49,31.53,31.43,31.44,86800.0,21.7517,21.7794,21.7103,21.7172,86800.0
2007-11-01 14:30:00,31.45,31.52,31.45,31.51,86000.0,21.7241,21.7725,21.7241,21.7656,86000.0
2007-11-01 14:35:00,31.52,31.52,31.49,31.49,123600.0,21.7725,21.7725,21.7517,21.7517,123600.0
2007-11-01 14:40:00,31.49,31.51,31.41,31.43,278000.0,21.7517,21.7656,21.6965,21.7103,278000.0
2007-11-01 14:45:00,31.43,31.5,31.43,31.49,181200.0,21.7103,21.7586,21.7103,21.7517,181200.0
2007-11-01 14:50:00,31.49,31.5,31.45,31.48,69600.0,21.7517,21.7586,21.7241,21.7448,69600.0
2007-11-01 14:55:00,31.49,31.5,31.46,31.47,99600.0,21.7517,21.7586,21.731,21.7379,99600.0
2007-11-01 15:00:00,31.47,31.48,31.43,31.43,110000.0,21.7379,21.7448,21.7103,21.7103,110000.0
2007-11-01 15:05:00,31.44,31.52,31.44,31.5,112000.0,21.7172,21.7725,21.7172,21.7586,112000.0
2007-11-01 15:10:00,31.5,31.5,31.38,31.38,122000.0,21.7586,21.7586,21.6758,21.6758,122000.0
2007-11-01 15:15:00,31.38,31.43,31.34,31.39,115200.0,21.6758,21.7103,21.6481,21.6827,115200.0
2007-11-01 15:20:00,31.4,31.4,31.27,31.33,122000.0,21.6896,21.6896,21.5998,21.6412,122000.0
2007-11-01 15:25:00,31.33,31.35,31.27,31.27,120000.0,21.6412,21.655,21.5998,21.5998,120000.0
2007-11-01 15:30:00,31.27,31.32,31.21,31.3,231600.0,21.5998,21.6343,21.5583,21.6205,231600.0
2007-11-01 15:35:00,31.3,31.33,31.21,31.23,178400.0,21.6205,21.6412,21.5583,21.5721,178400.0
2007-11-01 15:40:00,31.22,31.31,31.21,31.27,198400.0,21.5652,21.6274,21.5583,21.5998,198400.0
2007-11-01 15:45:00,31.27,31.27,31.16,31.23,194400.0,21.5998,21.5998,21.5238,21.5721,194400.0
2007-11-01 15:50:00,31.22,31.24,31.11,31.19,220400.0,21.5652,21.5791,21.4893,21.5445,220400.0
2007-11-01 15:55:00,31.19,31.23,31.17,31.23,292000.0,21.5445,21.5721,21.5307,21.5721,292000.0
2007-11-02 09:30:00,31.26,31.31,31.11,31.13,246800.0,21.5929,21.6274,21.4893,21.5031,246800.0
2007-11-02 09:35:00,31.12,31.39,31.05,31.35,216800.0,21.4962,21.6827,21.4478,21.655,216800.0
2007-11-02 09:40:00,31.37,31.55,31.35,31.49,161200.0,21.6689,21.7932,21.655,21.7517,161200.0
2007-11-02 09:45:00,31.46,31.49,31.06,31.09,224400.0,21.731,21.7517,21.4547,21.4754,224400.0
2007-11-02 09:50:00,31.09,31.17,30.93,30.94,195200.0,21.4754,21.5307,21.3649,21.3718,195200.0
2007-11-02 09:55:00,30.94,31.08,30.93,30.97,184800.0,21.3718,21.4685,21.3649,21.3926,184800.0
2007-11-02 10:00:00,30.98,31.05,30.97,31.0,111200.0,21.3995,21.4478,21.3926,21.4133,111200.0
2007-11-02 10:05:00,31.0,31.01,30.8,31.0,180400.0,21.4133,21.4202,21.2751,21.4133,180400.0
2007-11-02 10:10:00,31.0,31.12,30.98,31.07,117200.0,21.4133,21.4962,21.3995,21.4616,117200.0
2007-11-02 10:15:00,31.05,31.12,30.95,30.96,88000.0,21.4478,21.4962,21.3787,21.3856,88000.0
2007-11-02 10:20:00,30.98,31.1,30.93,31.07,76400.0,21.3995,21.4823,21.3649,21.4616,76400.0
2007-11-02 10:25:00,31.1,31.27,31.06,31.27,110000.0,21.4823,21.5998,21.4547,21.5998,110000.0
2007-11-02 10:30:00,31.25,31.29,31.18,31.2,69600.0,21.586,21.6136,21.5376,21.5514,69600.0
2007-11-02 10:35:00,31.2,31.24,31.11,31.11,84000.0,21.5514,21.5791,21.4893,21.4893,84000.0
2007-11-02 10:40:00,31.13,31.16,31.05,31.07,66000.0,21.5031,21.5238,21.4478,21.4616,66000.0
2007-11-02 10:45:00,31.07,31.11,30.93,30.94,104800.0,21.4616,21.4893,21.3649,21.3718,104800.0
2007-11-02 10:50:00,30.93,31.1,30.92,31.05,69600.0,21.3649,21.4823,21.358,21.4478,69600.0
2007-11-02 10:55:00,31.07,31.17,31.05,31.13,57200.0,21.4616,21.5307,21.4478,21.5031,57200.0
2007-11-02 11:00:00,31.14,31.21,31.13,31.21,78800.0,21.51,21.5583,21.5031,21.5583,78800.0
2007-11-02 11:05:00,31.21,31.22,31.1,31.1,43600.0,21.5583,21.5652,21.4823,21.4823,43600.0
2007-11-02 11:10:00,31.11,31.18,31.08,31.13,111200.0,21.4893,21.5376,21.4685,21.5031,111200.0
2007-11-02 11:15:00,31.14,31.2,31.13,31.18,63200.0,21.51,21.5514,21.5031,21.5376,63200.0
2007-11-02 11:20:00,31.19,31.2,31.15,31.19,107200.0,21.5445,21.5514,21.5169,21.5445,107200.0
2007-11-02 11:25:00,31.18,31.19,31.0,31.03,92400.0,21.5376,21.5445,21.4133,21.434,92400.0
2007-11-02 11:30:00,31.01,31.12,31.01,31.11,50800.0,21.4202,21.4962,21.4202,21.4893,50800.0
2007-11-02 11:35:00,31.1,31.13,31.01,31.09,62800.0,21.4823,21.5031,21.4202,21.4754,62800.0
2007-11-02 11:40:00,31.1,31.2,31.06,31.19,62800.0,21.4823,21.5514,21.4547,21.5445,62800.0
2007-11-02 11:45:00,31.19,31.24,31.19,31.22,52000.0,21.5445,21.5791,21.5445,21.5652,52000.0
2007-11-02 11:50:00,31.21,31.25,31.15,31.15,61600.0,21.5583,21.586,21.5169,21.5169,61600.0
2007-11-02 11:55:00,31.16,31.17,31.06,31.11,106000.0,21.5238,21.5307,21.4547,21.4893,106000.0
2007-11-02 12:00:00,31.11,31.18,31.09,31.18,94800.0,21.4893,21.5376,21.4754,21.5376,94800.0
2007-11-02 12:05:00,31.17,31.24,31.15,31.21,112800.0,21.5307,21.5791,21.5169,21.5583,112800.0
2007-11-02 12:10:00,31.21,31.35,31.21,31.32,112400.0,21.5583,21.655,21.5583,21.6343,112400.0
2007-11-02 12:15:00,31.31,31.36,31.25,31.31,147200.0,21.6274,21.6619,21.586,21.6274,147200.0
2007-11-02 12:20:00,31.31,31.38,31.29,31.37,42000.0,21.6274,21.6758,21.6136,21.6689,42000.0
2007-11-02 12:25:00,31.37,31.37,31.25,31.31,82400.0,21.6689,21.6689,21.586,21.6274,82400.0
2007-11-02 12:30:00,31.31,31.38,31.28,31.34,86000.0,21.6274,21.6758,21.6067,21.6481,86000.0
2007-11-02 12:35:00,31.34,31.46,31.3,31.42,107200.0,21.6481,21.731,21.6205,21.7034,107200.0
2007-11-02 12:40:00,31.41,31.56,31.39,31.56,100000.0,21.6965,21.8001,21.6827,21.8001,100000.0
2007-11-02 12:45:00,31.56,31.6,31.43,31.45,136800.0,21.8001,21.8277,21.7103,21.7241,136800.0
2007-11-02 12:50:00,31.45,31.47,31.31,31.31,88800.0,21.7241,21.7379,21.6274,21.6274,88800.0
2007-11-02 12:55:00,31.34,31.46,31.33,31.41,74800.0,21.6481,21.731,21.6412,21.6965,74800.0
2007-11-02 13:00:00,31.4,31.55,31.4,31.5,124800.0,21.6896,21.7932,21.6896,21.7586,124800.0
2007-11-02 13:05:00,31.5,31.51,31.43,31.43,67200.0,21.7586,21.7656,21.7103,21.7103,67200.0
2007-11-02 13:10:00,31.43,31.51,31.39,31.4,71600.0,21.7103,21.7656,21.6827,21.6896,71600.0
2007-11-02 13:15:00,31.41,31.52,31.39,31.51,47600.0,21.6965,21.7725,21.6827,21.7656,47600.0
2007-11-02 13:20:00,31.5,31.53,31.38,31.39,81600.0,21.7586,21.7794,21.6758,21.6827,81600.0
2007-11-02 13:25:00,31.4,31.42,31.29,31.41,77200.0,21.6896,21.7034,21.6136,21.6965,77200.0
2007-11-02 13:30:00,31.43,31.51,31.41,31.47,65600.0,21.7103,21.7656,21.6965,21.7379,65600.0
2007-11-02 13:35:00,31.46,31.53,31.45,31.52,54400.0,21.731,21.7794,21.7241,21.7725,54400.0
2007-11-02 13:40:00,31.53,31.54,31.43,31.46,61200.0,21.7794,21.7863,21.7103,21.731,61200.0
2007-11-02 13:45:00,31.46,31.51,31.4,31.49,90800.0,21.731,21.7656,21.6896,21.7517,90800.0
2007-11-02 13:50:00,31.49,31.54,31.44,31.46,136400.0,21.7517,21.7863,21.7172,21.731,136400.0
2007-11-02 13:55:00,31.47,31.47,31.32,31.38,153200.0,21.7379,21.7379,21.6343,21.6758,153200.0
2007-11-02 14:00:00,31.39,31.47,31.38,31.45,48000.0,21.6827,21.7379,21.6758,21.7241,48000.0
2007-11-02 14:05:00,31.44,31.49,31.4,31.47,82000.0,21.7172,21.7517,21.6896,21.7379,82000.0
2007-11-02 14:10:00,31.47,31.51,31.46,31.5,56400.0,21.7379,21.7656,21.731,21.7586,56400.0
2007-11-02 14:15:00,31.49,31.49,31.32,31.35,97200.0,21.7517,21.7517,21.6343,21.655,97200.0
2007-11-02 14:20:00,31.36,31.43,31.33,31.38,67200.0,21.6619,21.7103,21.6412,21.6758,67200.0
2007-11-02 14:25:00,31.4,31.47,31.38,31.42,94800.0,21.6896,21.7379,21.6758,21.7034,94800.0
2007-11-02 14:30:00,31.43,31.46,31.39,31.42,60400.0,21.7103,21.731,21.6827,21.7034,60400.0
2007-11-02 14:35:00,31.44,31.45,31.33,31.35,64000.0,21.7172,21.7241,21.6412,21.655,64000.0
2007-11-02 14:40:00,31.33,31.37,31.33,31.34,51600.0,21.6412,21.6689,21.6412,21.6481,51600.0
2007-11-02 14:45:00,31.34,31.34,31.29,31.31,58000.0,21.6481,21.6481,21.6136,21.6274,58000.0
2007-11-02 14:50:00,31.31,31.36,31.21,31.22,90400.0,21.6274,21.6619,21.5583,21.5652,90400.0
2007-11-02 14:55:00,31.23,31.3,31.23,31.29,76000.0,21.5721,21.6205,21.5721,21.6136,76000.0
2007-11-02 15:00:00,31.29,31.38,31.29,31.37,107600.0,21.6136,21.6758,21.6136,21.6689,107600.0
2007-11-02 15:05:00,31.37,31.41,31.36,31.39,87600.0,21.6689,21.6965,21.6619,21.6827,87600.0
2007-11-02 15:10:00,31.39,31.42,31.23,31.29,109200.0,21.6827,21.7034,21.5721,21.6136,109200.0
2007-11-02 15:15:00,31.28,31.44,31.25,31.43,121200.0,21.6067,21.7172,21.586,21.7103,121200.0
2007-11-02 15:20:00,31.43,31.51,31.43,31.49,99200.0,21.7103,21.7656,21.7103,21.7517,99200.0
2007-11-02 15:25:00,31.49,31.51,31.43,31.43,140800.0,21.7517,21.7656,21.7103,21.7103,140800.0
2007-11-02 15:30:00,31.43,31.43,31.36,31.38,120800.0,21.7103,21.7103,21.6619,21.6758,120800.0
2007-11-02 15:35:00,31.37,31.46,31.37,31.42,134400.0,21.6689,21.731,21.6689,21.7034,134400.0
2007-11-02 15:40:00,31.42,31.53,31.41,31.52,222400.0,21.7034,21.7794,21.6965,21.7725,222400.0
2007-11-02 15:45:00,31.51,31.54,31.46,31.46,231600.0,21.7656,21.7863,21.731,21.731,231600.0
2007-11-02 15:50:00,31.46,31.53,31.46,31.53,156000.0,21.731,21.7794,21.731,21.7794,156000.0
2007-11-02 15:55:00,31.53,31.55,31.49,31.55,200400.0,21.7794,21.7932,21.7517,21.7932,200400.0
2007-11-05 09:30:00,31.25,31.58,31.25,31.41,142400.0,21.586,21.8139,21.586,21.6965,142400.0
2007-11-05 09:35:00,31.41,31.59,31.34,31.42,94400.0,21.6965,21.8208,21.6481,21.7034,94400.0
2007-11-05 09:40:00,31.4,31.58,31.39,31.54,94000.0,21.6896,21.8139,21.6827,21.7863,94000.0
2007-11-05 09:45:00,31.54,31.56,31.37,31.42,55600.0,21.7863,21.8001,21.6689,21.7034,55600.0
2007-11-05 09:50:00,31.43,31.44,31.27,31.38,84800.0,21.7103,21.7172,21.5998,21.6758,84800.0
2007-11-05 09:55:00,31.36,31.53,31.31,31.41,161200.0,21.6619,21.7794,21.6274,21.6965,161200.0
2007-11-05 10:00:00,31.41,31.48,31.38,31.43,105200.0,21.6965,21.7448,21.6758,21.7103,105200.0
2007-11-05 10:05:00,31.42,31.47,31.4,31.46,150400.0,21.7034,21.7379,21.6896,21.731,150400.0
2007-11-05 10:10:00,31.46,31.53,31.46,31.51,233600.0,21.731,21.7794,21.731,21.7656,233600.0
2007-11-05 10:15:00,31.51,31.51,31.45,31.5,94400.0,21.7656,21.7656,21.7241,21.7586,94400.0
2007-11-05 10:20:00,31.49,31.53,31.47,31.52,98000.0,21.7517,21.7794,21.7379,21.7725,98000.0
2007-11-05 10:25:00,31.52,31.53,31.46,31.47,152800.0,21.7725,21.7794,21.731,21.7379,152800.0
2007-11-05 10:30:00,31.48,31.54,31.47,31.53,104400.0,21.7448,21.7863,21.7379,21.7794,104400.0
2007-11-05 10:35:00,31.53,31.65,31.51,31.61,637600.0,21.7794,21.8623,21.7656,21.8346,637600.0
2007-11-05 10:40:00,31.6,31.69,31.58,31.63,310800.0,21.8277,21.8899,21.8139,21.8484,310800.0
2007-11-05 10:45:00,31.64,31.66,31.63,31.65,106000.0,21.8554,21.8692,21.8484,21.8623,106000.0
2007-11-05 10:50:00,31.64,31.65,31.59,31.65,38800.0,21.8554,21.8623,21.8208,21.8623,38800.0
2007-11-05 10:55:00,31.65,31.68,31.58,31.58,142000.0,21.8623,21.883,21.8139,21.8139,142000.0
2007-11-05 11:00:00,31.58,31.66,31.58,31.63,400800.0,21.8139,21.8692,21.8139,21.8484,400800.0
2007-11-05 11:05:00,31.62,31.63,31.59,31.63,66000.0,21.8415,21.8484,21.8208,21.8484,66000.0
2007-11-05 11:10:00,31.61,31.62,31.56,31.59,84800.0,21.8346,21.8415,21.8001,21.8208,84800.0
2007-11-05 11:15:00,31.59,31.59,31.53,31.53,124000.0,21.8208,21.8208,21.7794,21.7794,124000.0
2007-11-05 11:20:00,31.53,31.58,31.52,31.52,266400.0,21.7794,21.8139,21.7725,21.7725,266400.0
2007-11-05 11:25:00,31.52,31.54,31.49,31.52,175200.0,21.7725,21.7863,21.7517,21.7725,175200.0
2007-11-05 11:30:00,31.51,31.52,31.48,31.49,74400.0,21.7656,21.7725,21.7448,21.7517,74400.0
2007-11-05 11:35:00,31.5,31.51,31.41,31.41,60400.0,21.7586,21.7656,21.6965,21.6965,60400.0
2007-11-05 11:40:00,31.42,31.51,31.42,31.5,76400.0,21.7034,21.7656,21.7034,21.7586,76400.0
2007-11-05 11:45:00,31.5,31.51,31.48,31.48,81600.0,21.7586,21.7656,21.7448,21.7448,81600.0
2007-11-05 11:50:00,31.48,31.49,31.45,31.48,43600.0,21.7448,21.7517,21.7241,21.7448,43600.0
2007-11-05 11:55:00,31.47,31.48,31.43,31.43,22800.0,21.7379,21.7448,21.7103,21.7103,22800.0
2007-11-05 12:00:00,31.44,31.48,31.4,31.41,50000.0,21.7172,21.7448,21.6896,21.6965,50000.0
2007-11-05 12:05:00,31.42,31.43,31.34,31.38,62800.0,21.7034,21.7103,21.6481,21.6758,62800.0
2007-11-05 12:10:00,31.39,31.39,31.31,31.33,45600.0,21.6827,21.6827,21.6274,21.6412,45600.0
2007-11-05 12:15:00,31.32,31.36,31.32,31.35,46000.0,21.6343,21.6619,21.6343,21.655,46000.0
2007-11-05 12:20:00,31.35,31.4,31.31,31.31,55600.0,21.655,21.6896,21.6274,21.6274,55600.0
2007-11-05 12:25:00,31.31,31.39,31.3,31.36,50800.0,21.6274,21.6827,21.6205,21.6619,50800.0
2007-11-05 12:30:00,31.36,31.36,31.29,31.35,51600.0,21.6619,21.6619,21.6136,21.655,51600.0
2007-11-05 12:35:00,31.35,31.43,31.35,31.42,65200.0,21.655,21.7103,21.655,21.7034,65200.0
2007-11-05 12:40:00,31.42,31.43,31.35,31.35,59600.0,21.7034,21.7103,21.655,21.655,59600.0
2007-11-05 12:45:00,31.35,31.43,31.35,31.41,51600.0,21.655,21.7103,21.655,21.6965,51600.0
2007-11-05 12:50:00,31.41,31.41,31.33,31.33,63200.0,21.6965,21.6965,21.6412,21.6412,63200.0
2007-11-05 12:55:00,31.33,31.39,31.32,31.39,41200.0,21.6412,21.6827,21.6343,21.6827,41200.0
2007-11-05 13:00:00,31.38,31.43,31.35,31.39,59600.0,21.6758,21.7103,21.655,21.6827,59600.0
2007-11-05 13:05:00,31.38,31.41,31.34,31.34,32400.0,21.6758,21.6965,21.6481,21.6481,32400.0
2007-11-05 13:10:00,31.34,31.36,31.31,31.31,34400.0,21.6481,21.6619,21.6274,21.6274,34400.0
2007-11-05 13:15:00,31.31,31.35,31.2,31.28,103200.0,21.6274,21.655,21.5514,21.6067,103200.0
2007-11-05 13:20:00,31.28,31.31,31.23,31.29,37600.0,21.6067,21.6274,21.5721,21.6136,37600.0
2007-11-05 13:25:00,31.3,31.34,31.27,31.27,29600.0,21.6205,21.6481,21.5998,21.5998,29600.0
2007-11-05 13:30:00,31.27,31.35,31.27,31.33,30800.0,21.5998,21.655,21.5998,21.6412,30800.0
2007-11-05 13:35:00,31.32,31.37,31.28,31.34,61600.0,21.6343,21.6689,21.6067,21.6481,61600.0
2007-11-05 13:40:00,31.35,31.37,31.28,31.31,30000.0,21.655,21.6689,21.6067,21.6274,30000.0
2007-11-05 13:45:00,31.31,31.32,31.23,31.24,45200.0,21.6274,21.6343,21.5721,21.5791,45200.0
2007-11-05 13:50:00,31.23,31.31,31.17,31.18,63200.0,21.5721,21.6274,21.5307,21.5376,63200.0
2007-11-05 13:55:00,31.18,31.25,31.15,31.23,54800.0,21.5376,21.586,21.5169,21.5721,54800.0
2007-11-05 14:00:00,31.25,31.32,31.2,31.32,81600.0,21.586,21.6343,21.5514,21.6343,81600.0
2007-11-05 14:05:00,31.33,31.34,31.29,31.31,78400.0,21.6412,21.6481,21.6136,21.6274,78400.0
2007-11-05 14:10:00,31.32,31.37,31.32,31.33,44800.0,21.6343,21.6689,21.6343,21.6412,44800.0
2007-11-05 14:15:00,31.33,31.38,31.26,31.29,60800.0,21.6412,21.6758,21.5929,21.6136,60800.0
2007-11-05 14:20:00,31.29,31.32,31.24,31.25,48000.0,21.6136,21.6343,21.5791,21.586,48000.0
2007-11-05 14:25:00,31.26,31.31,31.18,31.29,64800.0,21.5929,21.6274,21.5376,21.6136,64800.0
2007-11-05 14:30:00,31.28,31.32,31.21,31.23,84400.0,21.6067,21.6343,21.5583,21.5721,84400.0
2007-11-05 14:35:00,31.23,31.4,31.23,31.38,69200.0,21.5721,21.6896,21.5721,21.6758,69200.0
2007-11-05 14:40:00,31.38,31.39,31.34,31.39,68000.0,21.6758,21.6827,21.6481,21.6827,68000.0
2007-11-05 14:45:00,31.39,31.43,31.37,31.4,124000.0,21.6827,21.7103,21.6689,21.6896,124000.0
2007-11-05 14:50:00,31.4,31.46,31.37,31.44,144800.0,21.6896,21.731,21.6689,21.7172,144800.0
2007-11-05 14:55:00,31.44,31.51,31.42,31.44,290000.0,21.7172,21.7656,21.7034,21.7172,290000.0
2007-11-05 15:00:00,31.45,31.51,31.43,31.47,534000.0,21.7241,21.7656,21.7103,21.7379,534000.0
2007-11-05 15:05:00,31.48,31.6,31.47,31.54,654000.0,21.7448,21.8277,21.7379,21.7863,654000.0
2007-11-05 15:10:00,31.54,31.56,31.47,31.48,228800.0,21.7863,21.8001,21.7379,21.7448,228800.0
2007-11-05 15:15:00,31.49,31.54,31.48,31.53,389200.0,21.7517,21.7863,21.7448,21.7794,389200.0
2007-11-05 15:20:00,31.54,31.6,31.52,31.55,485600.0,21.7863,21.8277,21.7725,21.7932,485600.0
2007-11-05 15:25:00,31.53,31.58,31.49,31.52,218000.0,21.7794,21.8139,21.7517,21.7725,218000.0
2007-11-05 15:30:00,31.53,31.57,31.51,31.54,170000.0,21.7794,21.807,21.7656,21.7863,170000.0
2007-11-05 15:35:00,31.56,31.59,31.47,31.5,366800.0,21.8001,21.8208,21.7379,21.7586,366800.0
2007-11-05 15:40:00,31.53,31.54,31.37,31.39,124000.0,21.7794,21.7863,21.6689,21.6827,124000.0
2007-11-05 15:45:00,31.4,31.48,31.37,31.44,135600.0,21.6896,21.7448,21.6689,21.7172,135600.0
2007-11-05 15:50:00,31.45,31.49,31.4,31.48,191600.0,21.7241,21.7517,21.6896,21.7448,191600.0
2007-11-05 15:55:00,31.47,31.49,31.41,31.41,163200.0,21.7379,21.7517,21.6965,21.6965,163200.0
2007-11-06 09:30:00,31.55,31.75,31.46,31.52,127200.0,21.7932,21.9313,21.731,21.7725,127200.0
2007-11-06 09:35:00,31.52,31.6,31.49,31.53,166800.0,21.7725,21.8277,21.7517,21.7794,166800.0
2007-11-06 09:40:00,31.54,31.63,31.5,31.54,104800.0,21.7863,21.8484,21.7586,21.7863,104800.0
2007-11-06 09:45:00,31.55,31.58,31.52,31.56,86000.0,21.7932,21.8139,21.7725,21.8001,86000.0
2007-11-06 09:50:00,31.56,31.58,31.52,31.53,52800.0,21.8001,21.8139,21.7725,21.7794,52800.0
2007-11-06 09:55:00,31.53,31.59,31.53,31.58,76000.0,21.7794,21.8208,21.7794,21.8139,76000.0
2007-11-06 10:00:00,31.58,31.7,31.56,31.69,152000.0,21.8139,21.8968,21.8001,21.8899,152000.0
2007-11-06 10:05:00,31.68,31.68,31.64,31.65,98400.0,21.883,21.883,21.8554,21.8623,98400.0
2007-11-06 10:10:00,31.64,31.66,31.6,31.63,267200.0,21.8554,21.8692,21.8277,21.8484,267200.0
2007-11-06 10:15:00,31.64,31.67,31.6,31.65,270800.0,21.8554,21.8761,21.8277,21.8623,270800.0
2007-11-06 10:20:00,31.63,31.66,31.58,31.64,60400.0,21.8484,21.8692,21.8139,21.8554,60400.0
2007-11-06 10:25:00,31.64,31.65,31.58,31.62,56400.0,21.8554,21.8623,21.8139,21.8415,56400.0
2007-11-06 10:30:00,31.6,31.65,31.58,31.61,76000.0,21.8277,21.8623,21.8139,21.8346,76000.0
2007-11-06 10:35:00,31.61,31.65,31.59,31.65,127600.0,21.8346,21.8623,21.8208,21.8623,127600.0
2007-11-06 10:40:00,31.65,31.65,31.56,31.61,98800.0,21.8623,21.8623,21.8001,21.8346,98800.0
2007-11-06 10:45:00,31.61,31.62,31.56,31.59,80800.0,21.8346,21.8415,21.8001,21.8208,80800.0
2007-11-06 10:50:00,31.57,31.6,31.52,31.6,102400.0,21.807,21.8277,21.7725,21.8277,102400.0
2007-11-06 10:55:00,31.61,31.63,31.56,31.6,284800.0,21.8346,21.8484,21.8001,21.8277,284800.0
2007-11-06 11:00:00,31.59,31.61,31.58,31.59,36400.0,21.8208,21.8346,21.8139,21.8208,36400.0
2007-11-06 11:05:00,31.59,31.61,31.58,31.59,59200.0,21.8208,21.8346,21.8139,21.8208,59200.0
2007-11-06 11:10:00,31.6,31.61,31.56,31.57,84800.0,21.8277,21.8346,21.8001,21.807,84800.0
2007-11-06 11:15:00,31.56,31.57,31.53,31.56,127200.0,21.8001,21.807,21.7794,21.8001,127200.0
2007-11-06 11:20:00,31.56,31.6,31.56,31.59,43200.0,21.8001,21.8277,21.8001,21.8208,43200.0
2007-11-06 11:25:00,31.59,31.61,31.57,31.6,83200.0,21.8208,21.8346,21.807,21.8277,83200.0
2007-11-06 11:30:00,31.61,31.61,31.54,31.57,83200.0,21.8346,21.8346,21.7863,21.807,83200.0
2007-11-06 11:35:00,31.56,31.59,31.54,31.57,34000.0,21.8001,21.8208,21.7863,21.807,34000.0
2007-11-06 11:40:00,31.58,31.59,31.54,31.57,51600.0,21.8139,21.8208,21.7863,21.807,51600.0
2007-11-06 11:45:00,31.58,31.59,31.54,31.54,60800.0,21.8139,21.8208,21.7863,21.7863,60800.0
2007-11-06 11:50:00,31.54,31.59,31.53,31.58,117600.0,21.7863,21.8208,21.7794,21.8139,117600.0
2007-11-06 11:55:00,31.58,31.59,31.51,31.52,67600.0,21.8139,21.8208,21.7656,21.7725,67600.0
2007-11-06 12:00:00,31.52,31.58,31.51,31.58,39200.0,21.7725,21.8139,21.7656,21.8139,39200.0
2007-11-06 12:05:00,31.58,31.58,31.54,31.54,57200.0,21.8139,21.8139,21.7863,21.7863,57200.0
2007-11-06 12:10:00,31.54,31.59,31.52,31.59,52400.0,21.7863,21.8208,21.7725,21.8208,52400.0
2007-11-06 12:15:00,31.59,31.63,31.58,31.63,88400.0,21.8208,21.8484,21.8139,21.8484,88400.0
2007-11-06 12:20:00,31.63,31.63,31.57,31.61,59600.0,21.8484,21.8484,21.807,21.8346,59600.0
2007-11-06 12:25:00,31.61,31.61,31.58,31.6,56800.0,21.8346,21.8346,21.8139,21.8277,56800.0
2007-11-06 12:30:00,31.6,31.61,31.56,31.58,50400.0,21.8277,21.8346,21.8001,21.8139,50400.0
2007-11-06 12:35:00,31.59,31.64,31.58,31.63,67600.0,21.8208,21.8554,21.8139,21.8484,67600.0
2007-11-06 12:40:00,31.62,31.62,31.6,31.62,18000.0,21.8415,21.8415,21.8277,21.8415,18000.0
2007-11-06 12:45:00,31.62,31.62,31.6,31.6,54800.0,21.8415,21.8415,21.8277,21.8277,54800.0
2007-11-06 12:50:00,31.6,31.64,31.58,31.64,237200.0,21.8277,21.8554,21.8139,21.8554,237200.0
2007-11-06 12:55:00,31.65,31.68,31.63,31.63,74000.0,21.8623,21.883,21.8484,21.8484,74000.0
2007-11-06 13:00:00,31.63,31.64,31.59,31.64,38400.0,21.8484,21.8554,21.8208,21.8554,38400.0
2007-11-06 13:05:00,31.64,31.65,31.63,31.65,44000.0,21.8554,21.8623,21.8484,21.8623,44000.0
2007-11-06 13:10:00,31.65,31.67,31.63,31.65,304000.0,21.8623,21.8761,21.8484,21.8623,304000.0
2007-11-06 13:15:00,31.66,31.66,31.64,31.65,46800.0,21.8692,21.8692,21.8554,21.8623,46800.0
2007-11-06 13:20:00,31.65,31.66,31.65,31.65,53200.0,21.8623,21.8692,21.8623,21.8623,53200.0
2007-11-06 13:25:00,31.66,31.66,31.62,31.65,41200.0,21.8692,21.8692,21.8415,21.8623,41200.0
2007-11-06 13:30:00,31.64,31.68,31.62,31.68,230000.0,21.8554,21.883,21.8415,21.883,230000.0
2007-11-06 13:35:00,31.67,31.7,31.65,31.67,82800.0,21.8761,21.8968,21.8623,21.8761,82800.0
2007-11-06 13:40:00,31.67,31.69,31.64,31.69,55200.0,21.8761,21.8899,21.8554,21.8899,55200.0
2007-11-06 13:45:00,31.68,31.69,31.66,31.68,120800.0,21.883,21.8899,21.8692,21.883,120800.0
2007-11-06 13:50:00,31.67,31.7,31.67,31.69,86400.0,21.8761,21.8968,21.8761,21.8899,86400.0
2007-11-06 13:55:00,31.69,31.69,31.66,31.67,106000.0,21.8899,21.8899,21.8692,21.8761,106000.0
2007-11-06 14:00:00,31.68,31.74,31.67,31.74,197200.0,21.883,21.9244,21.8761,21.9244,197200.0
2007-11-06 14:05:00,31.74,31.74,31.66,31.7,73600.0,21.9244,21.9244,21.8692,21.8968,73600.0
2007-11-06 14:10:00,31.71,31.73,31.7,31.71,84000.0,21.9037,21.9175,21.8968,21.9037,84000.0
2007-11-06 14:15:00,31.71,31.77,31.67,31.7,281200.0,21.9037,21.9452,21.8761,21.8968,281200.0
2007-11-06 14:20:00,31.7,31.73,31.68,31.73,84800.0,21.8968,21.9175,21.883,21.9175,84800.0
2007-11-06 14:25:00,31.72,31.72,31.69,31.7,38800.0,21.9106,21.9106,21.8899,21.8968,38800.0
2007-11-06 14:30:00,31.69,31.7,31.68,31.7,84800.0,21.8899,21.8968,21.883,21.8968,84800.0
2007-11-06 14:35:00,31.7,31.71,31.68,31.7,104000.0,21.8968,21.9037,21.883,21.8968,104000.0
2007-11-06 14:40:00,31.71,31.71,31.66,31.67,270000.0,21.9037,21.9037,21.8692,21.8761,270000.0
2007-11-06 14:45:00,31.68,31.68,31.63,31.64,124800.0,21.883,21.883,21.8484,21.8554,124800.0
2007-11-06 14:50:00,31.64,31.68,31.63,31.67,442800.0,21.8554,21.883,21.8484,21.8761,442800.0
2007-11-06 14:55:00,31.67,31.71,31.67,31.68,124800.0,21.8761,21.9037,21.8761,21.883,124800.0
2007-11-06 15:00:00,31.68,31.69,31.65,31.65,99200.0,21.883,21.8899,21.8623,21.8623,99200.0
2007-11-06 15:05:00,31.65,31.69,31.64,31.68,118800.0,21.8623,21.8899,21.8554,21.883,118800.0
2007-11-06 15:10:00,31.67,31.7,31.66,31.68,252000.0,21.8761,21.8968,21.8692,21.883,252000.0
2007-11-06 15:15:00,31.69,31.77,31.68,31.73,134800.0,21.8899,21.9452,21.883,21.9175,134800.0
2007-11-06 15:20:00,31.75,31.75,31.72,31.74,103600.0,21.9313,21.9313,21.9106,21.9244,103600.0
2007-11-06 15:25:00,31.74,31.74,31.71,31.73,111200.0,21.9244,21.9244,21.9037,21.9175,111200.0
2007-11-06 15:30:00,31.73,31.74,31.71,31.71,282400.0,21.9175,21.9244,21.9037,21.9037,282400.0
2007-11-06 15:35:00,31.71,31.74,31.7,31.74,134000.0,21.9037,21.9244,21.8968,21.9244,134000.0
2007-11-06 15:40:00,31.74,31.76,31.71,31.73,222000.0,21.9244,21.9382,21.9037,21.9175,222000.0
2007-11-06 15:45:00,31.73,31.75,31.7,31.71,159600.0,21.9175,21.9313,21.8968,21.9037,159600.0
2007-11-06 15:50:00,31.71,31.73,31.71,31.72,207200.0,21.9037,21.9175,21.9037,21.9106,207200.0
2007-11-06 15:55:00,31.72,31.74,31.7,31.73,414000.0,21.9106,21.9244,21.8968,21.9175,414000.0
2007-11-07 09:30:00,31.25,31.39,31.18,31.37,107200.0,21.586,21.6827,21.5376,21.6689,107200.0
2007-11-07 09:35:00,31.35,31.44,31.34,31.42,73600.0,21.655,21.7172,21.6481,21.7034,73600.0
2007-11-07 09:40:00,31.39,31.44,31.33,31.43,91200.0,21.6827,21.7172,21.6412,21.7103,91200.0
2007-11-07 09:45:00,31.41,31.44,31.33,31.43,122800.0,21.6965,21.7172,21.6412,21.7103,122800.0
2007-11-07 09:50:00,31.43,31.54,31.42,31.5,59200.0,21.7103,21.7863,21.7034,21.7586,59200.0
2007-11-07 09:55:00,31.5,31.5,31.39,31.45,51200.0,21.7586,21.7586,21.6827,21.7241,51200.0
2007-11-07 10:00:00,31.45,31.5,31.43,31.49,75200.0,21.7241,21.7586,21.7103,21.7517,75200.0
2007-11-07 10:05:00,31.49,31.51,31.47,31.48,58800.0,21.7517,21.7656,21.7379,21.7448,58800.0
2007-11-07 10:10:00,31.45,31.5,31.45,31.47,68000.0,21.7241,21.7586,21.7241,21.7379,68000.0
2007-11-07 10:15:00,31.48,31.5,31.45,31.5,74800.0,21.7448,21.7586,21.7241,21.7586,74800.0
2007-11-07 10:20:00,31.5,31.5,31.46,31.49,45200.0,21.7586,21.7586,21.731,21.7517,45200.0
2007-11-07 10:25:00,31.49,31.51,31.46,31.48,88400.0,21.7517,21.7656,21.731,21.7448,88400.0
2007-11-07 10:30:00,31.47,31.5,31.46,31.46,142800.0,21.7379,21.7586,21.731,21.731,142800.0
2007-11-07 10:35:00,31.46,31.48,31.31,31.36,113600.0,21.731,21.7448,21.6274,21.6619,113600.0
2007-11-07 10:40:00,31.36,31.47,31.34,31.43,92000.0,21.6619,21.7379,21.6481,21.7103,92000.0
2007-11-07 10:45:00,31.44,31.47,31.38,31.41,99200.0,21.7172,21.7379,21.6758,21.6965,99200.0
2007-11-07 10:50:00,31.42,31.46,31.32,31.38,134800.0,21.7034,21.731,21.6343,21.6758,134800.0
2007-11-07 10:55:00,31.38,31.45,31.34,31.4,176000.0,21.6758,21.7241,21.6481,21.6896,176000.0
2007-11-07 11:00:00,31.41,31.44,31.34,31.34,124800.0,21.6965,21.7172,21.6481,21.6481,124800.0
2007-11-07 11:05:00,31.34,31.41,31.34,31.38,74400.0,21.6481,21.6965,21.6481,21.6758,74400.0
2007-11-07 11:10:00,31.38,31.42,31.34,31.4,140800.0,21.6758,21.7034,21.6481,21.6896,140800.0
2007-11-07 11:15:00,31.39,31.44,31.39,31.43,155200.0,21.6827,21.7172,21.6827,21.7103,155200.0
2007-11-07 11:20:00,31.42,31.43,31.38,31.39,99600.0,21.7034,21.7103,21.6758,21.6827,99600.0
2007-11-07 11:25:00,31.39,31.4,31.35,31.4,82000.0,21.6827,21.6896,21.655,21.6896,82000.0
2007-11-07 11:30:00,31.4,31.4,31.34,31.36,116400.0,21.6896,21.6896,21.6481,21.6619,116400.0
2007-11-07 11:35:00,31.36,31.37,31.2,31.21,143200.0,21.6619,21.6689,21.5514,21.5583,143200.0
2007-11-07 11:40:00,31.22,31.22,31.1,31.11,196800.0,21.5652,21.5652,21.4823,21.4893,196800.0
2007-11-07 11:45:00,31.11,31.17,31.11,31.15,101200.0,21.4893,21.5307,21.4893,21.5169,101200.0
2007-11-07 11:50:00,31.15,31.18,31.13,31.16,90400.0,21.5169,21.5376,21.5031,21.5238,90400.0
2007-11-07 11:55:00,31.18,31.21,31.17,31.17,40000.0,21.5376,21.5583,21.5307,21.5307,40000.0
2007-11-07 12:00:00,31.19,31.19,31.14,31.15,25600.0,21.5445,21.5445,21.51,21.5169,25600.0
2007-11-07 12:05:00,31.15,31.15,31.09,31.12,76800.0,21.5169,21.5169,21.4754,21.4962,76800.0
2007-11-07 12:10:00,31.12,31.12,31.0,31.07,106400.0,21.4962,21.4962,21.4133,21.4616,106400.0
2007-11-07 12:15:00,31.06,31.07,31.0,31.02,85200.0,21.4547,21.4616,21.4133,21.4271,85200.0
2007-11-07 12:20:00,31.01,31.08,31.0,31.05,94400.0,21.4202,21.4685,21.4133,21.4478,94400.0
2007-11-07 12:25:00,31.03,31.13,31.03,31.13,112400.0,21.434,21.5031,21.434,21.5031,112400.0
2007-11-07 12:30:00,31.14,31.21,31.13,31.16,112000.0,21.51,21.5583,21.5031,21.5238,112000.0
2007-11-07 12:35:00,31.16,31.2,31.14,31.15,166000.0,21.5238,21.5514,21.51,21.5169,166000.0
2007-11-07 12:40:00,31.14,31.2,31.14,31.15,116400.0,21.51,21.5514,21.51,21.5169,116400.0
2007-11-07 12:45:00,31.15,31.15,31.11,31.14,176400.0,21.5169,21.5169,21.4893,21.51,176400.0
2007-11-07 12:50:00,31.13,31.21,31.11,31.19,171200.0,21.5031,21.5583,21.4893,21.5445,171200.0
2007-11-07 12:55:00,31.19,31.2,31.16,31.17,56000.0,21.5445,21.5514,21.5238,21.5307,56000.0
2007-11-07 13:00:00,31.18,31.21,31.17,31.17,104800.0,21.5376,21.5583,21.5307,21.5307,104800.0
2007-11-07 13:05:00,31.18,31.21,31.11,31.14,83600.0,21.5376,21.5583,21.4893,21.51,83600.0
2007-11-07 13:10:00,31.12,31.14,31.02,31.04,106400.0,21.4962,21.51,21.4271,21.4409,106400.0
2007-11-07 13:15:00,31.02,31.06,30.83,30.89,255200.0,21.4271,21.4547,21.2958,21.3373,255200.0
2007-11-07 13:20:00,30.87,31.05,30.85,31.04,237600.0,21.3235,21.4478,21.3097,21.4409,237600.0
2007-11-07 13:25:00,31.05,31.21,31.04,31.21,326000.0,21.4478,21.5583,21.4409,21.5583,326000.0
2007-11-07 13:30:00,31.21,31.39,31.2,31.23,370400.0,21.5583,21.6827,21.5514,21.5721,370400.0
2007-11-07 13:35:00,31.25,31.3,31.24,31.3,64000.0,21.586,21.6205,21.5791,21.6205,64000.0
2007-11-07 13:40:00,31.29,31.35,31.26,31.33,93600.0,21.6136,21.655,21.5929,21.6412,93600.0
2007-11-07 13:45:00,31.33,31.35,31.32,31.33,43600.0,21.6412,21.655,21.6343,21.6412,43600.0
2007-11-07 13:50:00,31.33,31.36,31.3,31.3,25600.0,21.6412,21.6619,21.6205,21.6205,25600.0
2007-11-07 13:55:00,31.3,31.36,31.29,31.33,42400.0,21.6205,21.6619,21.6136,21.6412,42400.0
2007-11-07 14:00:00,31.33,31.36,31.28,31.31,39600.0,21.6412,21.6619,21.6067,21.6274,39600.0
2007-11-07 14:05:00,31.31,31.35,31.28,31.34,49600.0,21.6274,21.655,21.6067,21.6481,49600.0
2007-11-07 14:10:00,31.34,31.42,31.31,31.41,83200.0,21.6481,21.7034,21.6274,21.6965,83200.0
2007-11-07 14:15:00,31.41,31.48,31.4,31.47,264400.0,21.6965,21.7448,21.6896,21.7379,264400.0
2007-11-07 14:20:00,31.48,31.5,31.45,31.5,80800.0,21.7448,21.7586,21.7241,21.7586,80800.0
2007-11-07 14:25:00,31.51,31.56,31.49,31.54,438400.0,21.7656,21.8001,21.7517,21.7863,438400.0
2007-11-07 14:30:00,31.55,31.55,31.46,31.5,105600.0,21.7932,21.7932,21.731,21.7586,105600.0
2007-11-07 14:35:00,31.48,31.53,31.44,31.5,124800.0,21.7448,21.7794,21.7172,21.7586,124800.0
2007-11-07 14:40:00,31.5,31.54,31.49,31.53,75200.0,21.7586,21.7863,21.7517,21.7794,75200.0
2007-11-07 14:45:00,31.54,31.54,31.45,31.48,63200.0,21.7863,21.7863,21.7241,21.7448,63200.0
2007-11-07 14:50:00,31.48,31.49,31.37,31.4,78400.0,21.7448,21.7517,21.6689,21.6896,78400.0
2007-11-07 14:55:00,31.39,31.42,31.34,31.39,61200.0,21.6827,21.7034,21.6481,21.6827,61200.0
2007-11-07 15:00:00,31.4,31.43,31.35,31.38,90400.0,21.6896,21.7103,21.655,21.6758,90400.0
2007-11-07 15:05:00,31.39,31.49,31.39,31.48,104000.0,21.6827,21.7517,21.6827,21.7448,104000.0
2007-11-07 15:10:00,31.49,31.53,31.46,31.48,130000.0,21.7517,21.7794,21.731,21.7448,130000.0
2007-11-07 15:15:00,31.48,31.51,31.41,31.42,118400.0,21.7448,21.7656,21.6965,21.7034,118400.0
2007-11-07 15:20:00,31.41,31.47,31.38,31.38,122400.0,21.6965,21.7379,21.6758,21.6758,122400.0
2007-11-07 15:25:00,31.4,31.4,31.2,31.22,185600.0,21.6896,21.6896,21.5514,21.5652,185600.0
2007-11-07 15:30:00,31.23,31.29,31.21,31.22,120800.0,21.5721,21.6136,21.5583,21.5652,120800.0
2007-11-07 15:35:00,31.22,31.27,31.12,31.14,122400.0,21.5652,21.5998,21.4962,21.51,122400.0
2007-11-07 15:40:00,31.14,31.34,31.14,31.34,159200.0,21.51,21.6481,21.51,21.6481,159200.0
2007-11-07 15:45:00,31.34,31.39,31.27,31.28,138800.0,21.6481,21.6827,21.5998,21.6067,138800.0
2007-11-07 15:50:00,31.27,31.29,31.12,31.15,193600.0,21.5998,21.6136,21.4962,21.5169,193600.0
2007-11-07 15:55:00,31.15,31.18,31.04,31.06,445200.0,21.5169,21.5376,21.4409,21.4547,445200.0
2007-11-08 09:30:00,31.17,31.39,31.17,31.38,74400.0,21.5307,21.6827,21.5307,21.6758,74400.0
2007-11-08 09:35:00,31.38,31.39,31.26,31.26,38000.0,21.6758,21.6827,21.5929,21.5929,38000.0
2007-11-08 09:40:00,31.26,31.26,31.0,31.0,141200.0,21.5929,21.5929,21.4133,21.4133,141200.0
2007-11-08 09:45:00,31.0,31.15,30.96,31.11,108000.0,21.4133,21.5169,21.3856,21.4893,108000.0
2007-11-08 09:50:00,31.11,31.29,31.08,31.25,150000.0,21.4893,21.6136,21.4685,21.586,150000.0
2007-11-08 09:55:00,31.26,31.36,31.19,31.19,138800.0,21.5929,21.6619,21.5445,21.5445,138800.0
2007-11-08 10:00:00,31.19,31.3,31.08,31.25,102800.0,21.5445,21.6205,21.4685,21.586,102800.0
2007-11-08 10:05:00,31.22,31.23,31.08,31.17,138400.0,21.5652,21.5721,21.4685,21.5307,138400.0
2007-11-08 10:10:00,31.19,31.27,31.18,31.22,262400.0,21.5445,21.5998,21.5376,21.5652,262400.0
2007-11-08 10:15:00,31.26,31.28,31.09,31.27,198800.0,21.5929,21.6067,21.4754,21.5998,198800.0
2007-11-08 10:20:00,31.27,31.49,31.26,31.4,148400.0,21.5998,21.7517,21.5929,21.6896,148400.0
2007-11-08 10:25:00,31.43,31.5,31.36,31.41,237200.0,21.7103,21.7586,21.6619,21.6965,237200.0
2007-11-08 10:30:00,31.39,31.45,31.34,31.43,161200.0,21.6827,21.7241,21.6481,21.7103,161200.0
2007-11-08 10:35:00,31.43,31.45,31.36,31.41,153600.0,21.7103,21.7241,21.6619,21.6965,153600.0
2007-11-08 10:40:00,31.4,31.45,31.39,31.43,106000.0,21.6896,21.7241,21.6827,21.7103,106000.0
2007-11-08 10:45:00,31.42,31.5,31.37,31.45,152000.0,21.7034,21.7586,21.6689,21.7241,152000.0
2007-11-08 10:50:00,31.46,31.5,31.45,31.47,66800.0,21.731,21.7586,21.7241,21.7379,66800.0
2007-11-08 10:55:00,31.47,31.57,31.47,31.55,975600.0,21.7379,21.807,21.7379,21.7932,975600.0
2007-11-08 11:00:00,31.56,31.57,31.52,31.56,71600.0,21.8001,21.807,21.7725,21.8001,71600.0
2007-11-08 11:05:00,31.56,31.58,31.52,31.58,185600.0,21.8001,21.8139,21.7725,21.8139,185600.0
2007-11-08 11:10:00,31.57,31.61,31.54,31.54,270400.0,21.807,21.8346,21.7863,21.7863,270400.0
2007-11-08 11:15:00,31.54,31.59,31.49,31.5,158400.0,21.7863,21.8208,21.7517,21.7586,158400.0
2007-11-08 11:20:00,31.51,31.51,31.34,31.37,67600.0,21.7656,21.7656,21.6481,21.6689,67600.0
2007-11-08 11:25:00,31.38,31.41,31.38,31.39,22000.0,21.6758,21.6965,21.6758,21.6827,22000.0
2007-11-08 11:30:00,31.38,31.45,31.36,31.37,55600.0,21.6758,21.7241,21.6619,21.6689,55600.0
2007-11-08 11:35:00,31.35,31.59,31.26,31.39,88400.0,21.655,21.8208,21.5929,21.6827,88400.0
2007-11-08 11:40:00,31.36,31.42,31.32,31.4,100400.0,21.6619,21.7034,21.6343,21.6896,100400.0
2007-11-08 11:45:00,31.41,31.42,31.26,31.26,60400.0,21.6965,21.7034,21.5929,21.5929,60400.0
2007-11-08 11:50:00,31.26,31.33,31.25,31.3,48000.0,21.5929,21.6412,21.586,21.6205,48000.0
2007-11-08 11:55:00,31.31,31.36,31.29,31.34,46000.0,21.6274,21.6619,21.6136,21.6481,46000.0
2007-11-08 12:00:00,31.34,31.41,31.34,31.35,71200.0,21.6481,21.6965,21.6481,21.655,71200.0
2007-11-08 12:05:00,31.35,31.39,31.25,31.29,60000.0,21.655,21.6827,21.586,21.6136,60000.0
2007-11-08 12:10:00,31.29,31.36,31.29,31.34,46400.0,21.6136,21.6619,21.6136,21.6481,46400.0
2007-11-08 12:15:00,31.32,31.37,31.27,31.32,92400.0,21.6343,21.6689,21.5998,21.6343,92400.0
2007-11-08 12:20:00,31.31,31.34,31.28,31.29,243200.0,21.6274,21.6481,21.6067,21.6136,243200.0
2007-11-08 12:25:00,31.3,31.35,31.25,31.28,99200.0,21.6205,21.655,21.586,21.6067,99200.0
2007-11-08 12:30:00,31.28,31.32,31.27,31.3,125600.0,21.6067,21.6343,21.5998,21.6205,125600.0
2007-11-08 12:35:00,31.3,31.31,31.21,31.29,376800.0,21.6205,21.6274,21.5583,21.6136,376800.0
2007-11-08 12:40:00,31.27,31.28,31.11,31.18,96400.0,21.5998,21.6067,21.4893,21.5376,96400.0
2007-11-08 12:45:00,31.18,31.19,31.08,31.09,56400.0,21.5376,21.5445,21.4685,21.4754,56400.0
2007-11-08 12:50:00,31.07,31.11,31.05,31.06,100400.0,21.4616,21.4893,21.4478,21.4547,100400.0
2007-11-08 12:55:00,31.05,31.08,31.03,31.04,100400.0,21.4478,21.4685,21.434,21.4409,100400.0
2007-11-08 13:00:00,31.05,31.05,30.91,30.94,138800.0,21.4478,21.4478,21.3511,21.3718,138800.0
2007-11-08 13:05:00,30.94,30.96,30.82,30.88,315600.0,21.3718,21.3856,21.2889,21.3304,315600.0
2007-11-08 13:10:00,30.9,30.91,30.83,30.86,94000.0,21.3442,21.3511,21.2958,21.3166,94000.0
2007-11-08 13:15:00,30.86,31.02,30.85,31.0,162800.0,21.3166,21.4271,21.3097,21.4133,162800.0
2007-11-08 13:20:00,30.98,31.12,30.98,31.08,104400.0,21.3995,21.4962,21.3995,21.4685,104400.0
2007-11-08 13:25:00,31.06,31.23,31.06,31.23,152000.0,21.4547,21.5721,21.4547,21.5721,152000.0
2007-11-08 13:30:00,31.2,31.36,31.16,31.32,158400.0,21.5514,21.6619,21.5238,21.6343,158400.0
2007-11-08 13:35:00,31.34,31.4,31.25,31.36,165600.0,21.6481,21.6896,21.586,21.6619,165600.0
2007-11-08 13:40:00,31.35,31.45,31.31,31.45,165200.0,21.655,21.7241,21.6274,21.7241,165200.0
2007-11-08 13:45:00,31.44,31.5,31.36,31.42,190400.0,21.7172,21.7586,21.6619,21.7034,190400.0
2007-11-08 13:50:00,31.42,31.45,31.36,31.39,109600.0,21.7034,21.7241,21.6619,21.6827,109600.0
2007-11-08 13:55:00,31.38,31.41,31.35,31.41,54800.0,21.6758,21.6965,21.655,21.6965,54800.0
2007-11-08 14:00:00,31.4,31.42,31.35,31.39,61600.0,21.6896,21.7034,21.655,21.6827,61600.0
2007-11-08 14:05:00,31.39,31.39,31.33,31.34,168000.0,21.6827,21.6827,21.6412,21.6481,168000.0
2007-11-08 14:10:00,31.34,31.4,31.3,31.3,267600.0,21.6481,21.6896,21.6205,21.6205,267600.0
2007-11-08 14:15:00,31.3,31.34,31.28,31.31,47200.0,21.6205,21.6481,21.6067,21.6274,47200.0
2007-11-08 14:20:00,31.3,31.31,31.23,31.26,86800.0,21.6205,21.6274,21.5721,21.5929,86800.0
2007-11-08 14:25:00,31.26,31.3,31.2,31.25,30800.0,21.5929,21.6205,21.5514,21.586,30800.0
2007-11-08 14:30:00,31.25,31.35,31.25,31.32,110400.0,21.586,21.655,21.586,21.6343,110400.0
2007-11-08 14:35:00,31.32,31.32,31.17,31.2,59600.0,21.6343,21.6343,21.5307,21.5514,59600.0
2007-11-08 14:40:00,31.2,31.2,31.14,31.17,80800.0,21.5514,21.5514,21.51,21.5307,80800.0
2007-11-08 14:45:00,31.15,31.21,31.1,31.19,92000.0,21.5169,21.5583,21.4823,21.5445,92000.0
2007-11-08 14:50:00,31.21,31.22,31.09,31.1,64800.0,21.5583,21.5652,21.4754,21.4823,64800.0
2007-11-08 14:55:00,31.09,31.27,31.07,31.27,98400.0,21.4754,21.5998,21.4616,21.5998,98400.0
2007-11-08 15:00:00,31.25,31.34,31.25,31.32,130800.0,21.586,21.6481,21.586,21.6343,130800.0
2007-11-08 15:05:00,31.31,31.38,31.3,31.35,156000.0,21.6274,21.6758,21.6205,21.655,156000.0
2007-11-08 15:10:00,31.35,31.38,31.29,31.33,79600.0,21.655,21.6758,21.6136,21.6412,79600.0
2007-11-08 15:15:00,31.34,31.42,31.33,31.4,109200.0,21.6481,21.7034,21.6412,21.6896,109200.0
2007-11-08 15:20:00,31.4,31.61,31.4,31.58,331200.0,21.6896,21.8346,21.6896,21.8139,331200.0
2007-11-08 15:25:00,31.58,31.63,31.55,31.58,191200.0,21.8139,21.8484,21.7932,21.8139,191200.0
2007-11-08 15:30:00,31.59,31.6,31.5,31.52,150400.0,21.8208,21.8277,21.7586,21.7725,150400.0
2007-11-08 15:35:00,31.51,31.54,31.48,31.54,166800.0,21.7656,21.7863,21.7448,21.7863,166800.0
2007-11-08 15:40:00,31.54,31.69,31.53,31.65,412000.0,21.7863,21.8899,21.7794,21.8623,412000.0
2007-11-08 15:45:00,31.65,31.69,31.59,31.66,474800.0,21.8623,21.8899,21.8208,21.8692,474800.0
2007-11-08 15:50:00,31.66,31.68,31.62,31.67,365600.0,21.8692,21.883,21.8415,21.8761,365600.0
2007-11-08 15:55:00,31.66,31.69,31.55,31.55,341600.0,21.8692,21.8899,21.7932,21.7932,341600.0
2007-11-09 09:30:00,31.25,31.42,31.15,31.34,95200.0,21.586,21.7034,21.5169,21.6481,95200.0
2007-11-09 09:35:00,31.35,31.37,31.08,31.2,144400.0,21.655,21.6689,21.4685,21.5514,144400.0
2007-11-09 09:40:00,31.23,31.42,31.15,31.23,92400.0,21.5721,21.7034,21.5169,21.5721,92400.0
2007-11-09 09:45:00,31.22,31.22,31.03,31.13,77600.0,21.5652,21.5652,21.434,21.5031,77600.0
2007-11-09 09:50:00,31.13,31.38,31.08,31.24,264400.0,21.5031,21.6758,21.4685,21.5791,264400.0
2007-11-09 09:55:00,31.23,31.38,31.2,31.26,162800.0,21.5721,21.6758,21.5514,21.5929,162800.0
2007-11-09 10:00:00,31.2,31.36,31.15,31.35,113200.0,21.5514,21.6619,21.5169,21.655,113200.0
2007-11-09 10:05:00,31.35,31.4,31.27,31.32,124000.0,21.655,21.6896,21.5998,21.6343,124000.0
2007-11-09 10:10:00,31.32,31.38,31.22,31.25,63600.0,21.6343,21.6758,21.5652,21.586,63600.0
2007-11-09 10:15:00,31.27,31.29,31.14,31.27,62800.0,21.5998,21.6136,21.51,21.5998,62800.0
2007-11-09 10:20:00,31.3,31.35,31.21,31.34,85200.0,21.6205,21.655,21.5583,21.6481,85200.0
2007-11-09 10:25:00,31.35,31.39,31.3,31.36,84000.0,21.655,21.6827,21.6205,21.6619,84000.0
2007-11-09 10:30:00,31.36,31.45,31.33,31.39,120000.0,21.6619,21.7241,21.6412,21.6827,120000.0
2007-11-09 10:35:00,31.41,31.45,31.38,31.42,141200.0,21.6965,21.7241,21.6758,21.7034,141200.0
2007-11-09 10:40:00,31.43,31.45,31.33,31.35,84000.0,21.7103,21.7241,21.6412,21.655,84000.0
2007-11-09 10:45:00,31.36,31.41,31.24,31.4,160800.0,21.6619,21.6965,21.5791,21.6896,160800.0
2007-11-09 10:50:00,31.4,31.53,31.37,31.53,236800.0,21.6896,21.7794,21.6689,21.7794,236800.0
2007-11-09 10:55:00,31.53,31.6,31.49,31.53,407200.0,21.7794,21.8277,21.7517,21.7794,407200.0
2007-11-09 11:00:00,31.53,31.54,31.5,31.51,146000.0,21.7794,21.7863,21.7586,21.7656,146000.0
2007-11-09 11:05:00,31.5,31.51,31.38,31.38,60400.0,21.7586,21.7656,21.6758,21.6758,60400.0
2007-11-09 11:10:00,31.38,31.4,31.26,31.32,96400.0,21.6758,21.6896,21.5929,21.6343,96400.0
2007-11-09 11:15:00,31.32,31.35,31.27,31.3,122400.0,21.6343,21.655,21.5998,21.6205,122400.0
2007-11-09 11:20:00,31.29,31.44,31.29,31.44,132400.0,21.6136,21.7172,21.6136,21.7172,132400.0
2007-11-09 11:25:00,31.43,31.44,31.27,31.27,103200.0,21.7103,21.7172,21.5998,21.5998,103200.0
2007-11-09 11:30:00,31.28,31.45,31.28,31.28,360400.0,21.6067,21.7241,21.6067,21.6067,360400.0
2007-11-09 11:35:00,31.28,31.32,31.21,31.28,174800.0,21.6067,21.6343,21.5583,21.6067,174800.0
2007-11-09 11:40:00,31.3,31.45,31.29,31.42,52800.0,21.6205,21.7241,21.6136,21.7034,52800.0
2007-11-09 11:45:00,31.43,31.54,31.41,31.42,135200.0,21.7103,21.7863,21.6965,21.7034,135200.0
2007-11-09 11:50:00,31.43,31.46,31.4,31.43,156800.0,21.7103,21.731,21.6896,21.7103,156800.0
2007-11-09 11:55:00,31.44,31.5,31.41,31.48,103200.0,21.7172,21.7586,21.6965,21.7448,103200.0
2007-11-09 12:00:00,31.48,31.48,31.36,31.38,84400.0,21.7448,21.7448,21.6619,21.6758,84400.0
2007-11-09 12:05:00,31.38,31.42,31.36,31.42,109200.0,21.6758,21.7034,21.6619,21.7034,109200.0
2007-11-09 12:10:00,31.41,31.44,31.38,31.38,71600.0,21.6965,21.7172,21.6758,21.6758,71600.0
2007-11-09 12:15:00,31.38,31.39,31.35,31.35,77600.0,21.6758,21.6827,21.655,21.655,77600.0
2007-11-09 12:20:00,31.35,31.43,31.35,31.42,136000.0,21.655,21.7103,21.655,21.7034,136000.0
2007-11-09 12:25:00,31.42,31.49,31.39,31.48,70800.0,21.7034,21.7517,21.6827,21.7448,70800.0
2007-11-09 12:30:00,31.48,31.5,31.48,31.49,86000.0,21.7448,21.7586,21.7448,21.7517,86000.0
2007-11-09 12:35:00,31.49,31.59,31.47,31.55,98800.0,21.7517,21.8208,21.7379,21.7932,98800.0
2007-11-09 12:40:00,31.55,31.57,31.42,31.42,65200.0,21.7932,21.807,21.7034,21.7034,65200.0
2007-11-09 12:45:00,31.41,31.44,31.4,31.42,54400.0,21.6965,21.7172,21.6896,21.7034,54400.0
2007-11-09 12:50:00,31.41,31.42,31.33,31.35,54400.0,21.6965,21.7034,21.6412,21.655,54400.0
2007-11-09 12:55:00,31.35,31.38,31.34,31.38,124400.0,21.655,21.6758,21.6481,21.6758,124400.0
2007-11-09 13:00:00,31.38,31.45,31.36,31.45,44400.0,21.6758,21.7241,21.6619,21.7241,44400.0
2007-11-09 13:05:00,31.45,31.45,31.35,31.37,72800.0,21.7241,21.7241,21.655,21.6689,72800.0
2007-11-09 13:10:00,31.36,31.45,31.34,31.4,53200.0,21.6619,21.7241,21.6481,21.6896,53200.0
2007-11-09 13:15:00,31.4,31.5,31.4,31.5,243200.0,21.6896,21.7586,21.6896,21.7586,243200.0
2007-11-09 13:20:00,31.49,31.5,31.45,31.5,67200.0,21.7517,21.7586,21.7241,21.7586,67200.0
2007-11-09 13:25:00,31.5,31.52,31.43,31.45,34000.0,21.7586,21.7725,21.7103,21.7241,34000.0
2007-11-09 13:30:00,31.44,31.48,31.41,31.43,46800.0,21.7172,21.7448,21.6965,21.7103,46800.0
2007-11-09 13:35:00,31.43,31.43,31.33,31.35,52000.0,21.7103,21.7103,21.6412,21.655,52000.0
2007-11-09 13:40:00,31.35,31.37,31.33,31.33,64800.0,21.655,21.6689,21.6412,21.6412,64800.0
2007-11-09 13:45:00,31.34,31.39,31.33,31.39,65600.0,21.6481,21.6827,21.6412,21.6827,65600.0
2007-11-09 13:50:00,31.39,31.46,31.38,31.46,59200.0,21.6827,21.731,21.6758,21.731,59200.0
2007-11-09 13:55:00,31.45,31.45,31.38,31.39,50400.0,21.7241,21.7241,21.6758,21.6827,50400.0
2007-11-09 14:00:00,31.39,31.46,31.34,31.45,92000.0,21.6827,21.731,21.6481,21.7241,92000.0
2007-11-09 14:05:00,31.45,31.51,31.44,31.48,100000.0,21.7241,21.7656,21.7172,21.7448,100000.0
2007-11-09 14:10:00,31.48,31.51,31.41,31.46,136000.0,21.7448,21.7656,21.6965,21.731,136000.0
2007-11-09 14:15:00,31.46,31.5,31.44,31.5,80000.0,21.731,21.7586,21.7172,21.7586,80000.0
2007-11-09 14:20:00,31.5,31.53,31.42,31.5,124000.0,21.7586,21.7794,21.7034,21.7586,124000.0
2007-11-09 14:25:00,31.5,31.55,31.49,31.51,96400.0,21.7586,21.7932,21.7517,21.7656,96400.0
2007-11-09 14:30:00,31.51,31.53,31.46,31.48,72800.0,21.7656,21.7794,21.731,21.7448,72800.0
2007-11-09 14:35:00,31.48,31.53,31.44,31.52,60400.0,21.7448,21.7794,21.7172,21.7725,60400.0
2007-11-09 14:40:00,31.52,31.58,31.51,31.51,244000.0,21.7725,21.8139,21.7656,21.7656,244000.0
2007-11-09 14:45:00,31.51,31.53,31.48,31.51,170400.0,21.7656,21.7794,21.7448,21.7656,170400.0
2007-11-09 14:50:00,31.5,31.55,31.47,31.48,146400.0,21.7586,21.7932,21.7379,21.7448,146400.0
2007-11-09 14:55:00,31.49,31.53,31.46,31.49,99200.0,21.7517,21.7794,21.731,21.7517,99200.0
2007-11-09 15:00:00,31.49,31.53,31.45,31.48,148400.0,21.7517,21.7794,21.7241,21.7448,148400.0
2007-11-09 15:05:00,31.48,31.49,31.43,31.47,91600.0,21.7448,21.7517,21.7103,21.7379,91600.0
2007-11-09 15:10:00,31.47,31.52,31.43,31.51,102400.0,21.7379,21.7725,21.7103,21.7656,102400.0
2007-11-09 15:15:00,31.51,31.55,31.43,31.52,119600.0,21.7656,21.7932,21.7103,21.7725,119600.0
2007-11-09 15:20:00,31.51,31.58,31.48,31.56,151600.0,21.7656,21.8139,21.7448,21.8001,151600.0
2007-11-09 15:25:00,31.55,31.56,31.48,31.51,353200.0,21.7932,21.8001,21.7448,21.7656,353200.0
2007-11-09 15:30:00,31.51,31.51,31.39,31.41,168400.0,21.7656,21.7656,21.6827,21.6965,168400.0
2007-11-09 15:35:00,31.41,31.43,31.33,31.38,171600.0,21.6965,21.7103,21.6412,21.6758,171600.0
2007-11-09 15:40:00,31.39,31.42,31.28,31.31,174400.0,21.6827,21.7034,21.6067,21.6274,174400.0
2007-11-09 15:45:00,31.31,31.33,31.21,31.23,191600.0,21.6274,21.6412,21.5583,21.5721,191600.0
2007-11-09 15:50:00,31.24,31.24,31.13,31.15,316800.0,21.5791,21.5791,21.5031,21.5169,316800.0
2007-11-09 15:55:00,31.15,31.28,31.12,31.12,296800.0,21.5169,21.6067,21.4962,21.4962,296800.0
2007-11-12 09:30:00,31.18,31.22,31.0,31.18,149600.0,21.5376,21.5652,21.4133,21.5376,149600.0
2007-11-12 09:35:00,31.21,31.5,31.18,31.36,173600.0,21.5583,21.7586,21.5376,21.6619,173600.0
2007-11-12 09:40:00,31.36,31.53,31.33,31.43,108800.0,21.6619,21.7794,21.6412,21.7103,108800.0
2007-11-12 09:45:00,31.45,31.49,31.37,31.43,92000.0,21.7241,21.7517,21.6689,21.7103,92000.0
2007-11-12 09:50:00,31.43,31.49,31.25,31.4,145600.0,21.7103,21.7517,21.586,21.6896,145600.0
2007-11-12 09:55:00,31.4,31.45,31.27,31.34,100800.0,21.6896,21.7241,21.5998,21.6481,100800.0
2007-11-12 10:00:00,31.34,31.43,31.32,31.38,99600.0,21.6481,21.7103,21.6343,21.6758,99600.0
2007-11-12 10:05:00,31.38,31.4,31.31,31.32,93200.0,21.6758,21.6896,21.6274,21.6343,93200.0
2007-11-12 10:10:00,31.3,31.38,31.23,31.25,118000.0,21.6205,21.6758,21.5721,21.586,118000.0
2007-11-12 10:15:00,31.23,31.33,31.22,31.29,91200.0,21.5721,21.6412,21.5652,21.6136,91200.0
2007-11-12 10:20:00,31.3,31.34,31.25,31.27,136000.0,21.6205,21.6481,21.586,21.5998,136000.0
2007-11-12 10:25:00,31.27,31.31,31.2,31.24,104000.0,21.5998,21.6274,21.5514,21.5791,104000.0
2007-11-12 10:30:00,31.25,31.4,31.25,31.38,139200.0,21.586,21.6896,21.586,21.6758,139200.0
2007-11-12 10:35:00,31.38,31.44,31.36,31.36,179600.0,21.6758,21.7172,21.6619,21.6619,179600.0
2007-11-12 10:40:00,31.39,31.42,31.33,31.35,72000.0,21.6827,21.7034,21.6412,21.655,72000.0
2007-11-12 10:45:00,31.36,31.43,31.33,31.39,75600.0,21.6619,21.7103,21.6412,21.6827,75600.0
2007-11-12 10:50:00,31.39,31.4,31.29,31.29,53600.0,21.6827,21.6896,21.6136,21.6136,53600.0
2007-11-12 10:55:00,31.29,31.36,31.27,31.35,54400.0,21.6136,21.6619,21.5998,21.655,54400.0
2007-11-12 11:00:00,31.34,31.45,31.32,31.44,81600.0,21.6481,21.7241,21.6343,21.7172,81600.0
2007-11-12 11:05:00,31.44,31.5,31.44,31.49,105200.0,21.7172,21.7586,21.7172,21.7517,105200.0
2007-11-12 11:10:00,31.47,31.51,31.43,31.5,127200.0,21.7379,21.7656,21.7103,21.7586,127200.0
2007-11-12 11:15:00,31.49,31.5,31.43,31.45,81200.0,21.7517,21.7586,21.7103,21.7241,81200.0
2007-11-12 11:20:00,31.46,31.46,31.42,31.46,51600.0,21.731,21.731,21.7034,21.731,51600.0
2007-11-12 11:25:00,31.46,31.51,31.45,31.5,166000.0,21.731,21.7656,21.7241,21.7586,166000.0
2007-11-12 11:30:00,31.5,31.51,31.41,31.44,60000.0,21.7586,21.7656,21.6965,21.7172,60000.0
2007-11-12 11:35:00,31.43,31.45,31.38,31.44,70800.0,21.7103,21.7241,21.6758,21.7172,70800.0
2007-11-12 11:40:00,31.45,31.45,31.4,31.44,40400.0,21.7241,21.7241,21.6896,21.7172,40400.0
2007-11-12 11:45:00,31.44,31.44,31.34,31.34,38000.0,21.7172,21.7172,21.6481,21.6481,38000.0
2007-11-12 11:50:00,31.35,31.48,31.32,31.48,121200.0,21.655,21.7448,21.6343,21.7448,121200.0
2007-11-12 11:55:00,31.48,31.48,31.4,31.42,72000.0,21.7448,21.7448,21.6896,21.7034,72000.0
2007-11-12 12:00:00,31.43,31.48,31.41,31.47,65600.0,21.7103,21.7448,21.6965,21.7379,65600.0
2007-11-12 12:05:00,31.47,31.48,31.42,31.44,56400.0,21.7379,21.7448,21.7034,21.7172,56400.0
2007-11-12 12:10:00,31.44,31.44,31.36,31.4,37200.0,21.7172,21.7172,21.6619,21.6896,37200.0
2007-11-12 12:15:00,31.39,31.49,31.36,31.48,42400.0,21.6827,21.7517,21.6619,21.7448,42400.0
2007-11-12 12:20:00,31.48,31.52,31.41,31.43,116400.0,21.7448,21.7725,21.6965,21.7103,116400.0
2007-11-12 12:25:00,31.43,31.56,31.43,31.56,138000.0,21.7103,21.8001,21.7103,21.8001,138000.0
2007-11-12 12:30:00,31.56,31.59,31.48,31.53,85200.0,21.8001,21.8208,21.7448,21.7794,85200.0
2007-11-12 12:35:00,31.54,31.54,31.44,31.48,69600.0,21.7863,21.7863,21.7172,21.7448,69600.0
2007-11-12 12:40:00,31.49,31.51,31.48,31.49,27600.0,21.7517,21.7656,21.7448,21.7517,27600.0
2007-11-12 12:45:00,31.48,31.5,31.41,31.41,50400.0,21.7448,21.7586,21.6965,21.6965,50400.0
2007-11-12 12:50:00,31.43,31.45,31.41,31.43,44400.0,21.7103,21.7241,21.6965,21.7103,44400.0
2007-11-12 12:55:00,31.44,31.47,31.36,31.37,46800.0,21.7172,21.7379,21.6619,21.6689,46800.0
2007-11-12 13:00:00,31.37,31.42,31.31,31.41,93600.0,21.6689,21.7034,21.6274,21.6965,93600.0
2007-11-12 13:05:00,31.42,31.42,31.34,31.34,66800.0,21.7034,21.7034,21.6481,21.6481,66800.0
2007-11-12 13:10:00,31.33,31.39,31.31,31.35,57200.0,21.6412,21.6827,21.6274,21.655,57200.0
2007-11-12 13:15:00,31.35,31.4,31.34,31.4,64000.0,21.655,21.6896,21.6481,21.6896,64000.0
2007-11-12 13:20:00,31.4,31.48,31.39,31.48,52400.0,21.6896,21.7448,21.6827,21.7448,52400.0
2007-11-12 13:25:00,31.49,31.51,31.47,31.51,76800.0,21.7517,21.7656,21.7379,21.7656,76800.0
2007-11-12 13:30:00,31.5,31.53,31.49,31.52,69600.0,21.7586,21.7794,21.7517,21.7725,69600.0
2007-11-12 13:35:00,31.52,31.52,31.38,31.39,94400.0,21.7725,21.7725,21.6758,21.6827,94400.0
2007-11-12 13:40:00,31.38,31.38,31.25,31.35,92000.0,21.6758,21.6758,21.586,21.655,92000.0
2007-11-12 13:45:00,31.35,31.35,31.27,31.34,58000.0,21.655,21.655,21.5998,21.6481,58000.0
2007-11-12 13:50:00,31.34,31.36,31.28,31.33,84000.0,21.6481,21.6619,21.6067,21.6412,84000.0
2007-11-12 13:55:00,31.33,31.5,31.27,31.48,107200.0,21.6412,21.7586,21.5998,21.7448,107200.0
2007-11-12 14:00:00,31.48,31.51,31.47,31.51,120800.0,21.7448,21.7656,21.7379,21.7656,120800.0
2007-11-12 14:05:00,31.5,31.51,31.47,31.49,116800.0,21.7586,21.7656,21.7379,21.7517,116800.0
2007-11-12 14:10:00,31.49,31.52,31.45,31.52,116800.0,21.7517,21.7725,21.7241,21.7725,116800.0
2007-11-12 14:15:00,31.52,31.53,31.46,31.49,166800.0,21.7725,21.7794,21.731,21.7517,166800.0
2007-11-12 14:20:00,31.5,31.54,31.49,31.53,129200.0,21.7586,21.7863,21.7517,21.7794,129200.0
2007-11-12 14:25:00,31.52,31.56,31.43,31.54,91200.0,21.7725,21.8001,21.7103,21.7863,91200.0
2007-11-12 14:30:00,31.54,31.61,31.54,31.56,94000.0,21.7863,21.8346,21.7863,21.8001,94000.0
2007-11-12 14:35:00,31.57,31.62,31.55,31.61,48000.0,21.807,21.8415,21.7932,21.8346,48000.0
2007-11-12 14:40:00,31.61,31.66,31.59,31.59,129600.0,21.8346,21.8692,21.8208,21.8208,129600.0
2007-11-12 14:45:00,31.59,31.68,31.59,31.62,100800.0,21.8208,21.883,21.8208,21.8415,100800.0
2007-11-12 14:50:00,31.62,31.62,31.53,31.56,150400.0,21.8415,21.8415,21.7794,21.8001,150400.0
2007-11-12 14:55:00,31.55,31.59,31.54,31.56,64400.0,21.7932,21.8208,21.7863,21.8001,64400.0
2007-11-12 15:00:00,31.55,31.55,31.45,31.48,193200.0,21.7932,21.7932,21.7241,21.7448,193200.0
2007-11-12 15:05:00,31.48,31.49,31.41,31.46,162800.0,21.7448,21.7517,21.6965,21.731,162800.0
2007-11-12 15:10:00,31.48,31.48,31.41,31.44,139600.0,21.7448,21.7448,21.6965,21.7172,139600.0
2007-11-12 15:15:00,31.43,31.46,31.39,31.42,86400.0,21.7103,21.731,21.6827,21.7034,86400.0
2007-11-12 15:20:00,31.42,31.43,31.34,31.38,88800.0,21.7034,21.7103,21.6481,21.6758,88800.0
2007-11-12 15:25:00,31.36,31.36,31.22,31.23,165600.0,21.6619,21.6619,21.5652,21.5721,165600.0
2007-11-12 15:30:00,31.22,31.33,31.21,31.32,154000.0,21.5652,21.6412,21.5583,21.6343,154000.0
2007-11-12 15:35:00,31.31,31.34,31.28,31.32,155600.0,21.6274,21.6481,21.6067,21.6343,155600.0
2007-11-12 15:40:00,31.31,31.36,31.23,31.24,274000.0,21.6274,21.6619,21.5721,21.5791,274000.0
2007-11-12 15:45:00,31.25,31.25,30.87,30.9,314800.0,21.586,21.586,21.3235,21.3442,314800.0
2007-11-12 15:50:00,30.9,30.95,30.85,30.88,337200.0,21.3442,21.3787,21.3097,21.3304,337200.0
2007-11-12 15:55:00,30.89,30.93,30.86,30.89,283600.0,21.3373,21.3649,21.3166,21.3373,283600.0
2007-11-13 09:30:00,31.1,31.5,31.1,31.29,279600.0,21.4823,21.7586,21.4823,21.6136,279600.0
2007-11-13 09:35:00,31.3,31.5,31.29,31.44,195200.0,21.6205,21.7586,21.6136,21.7172,195200.0
2007-11-13 09:40:00,31.42,31.46,31.3,31.41,95200.0,21.7034,21.731,21.6205,21.6965,95200.0
2007-11-13 09:45:00,31.44,31.49,31.4,31.41,70000.0,21.7172,21.7517,21.6896,21.6965,70000.0
2007-11-13 09:50:00,31.41,31.43,31.3,31.37,149600.0,21.6965,21.7103,21.6205,21.6689,149600.0
2007-11-13 09:55:00,31.36,31.47,31.34,31.35,152000.0,21.6619,21.7379,21.6481,21.655,152000.0
2007-11-13 10:00:00,31.35,31.45,31.29,31.29,402800.0,21.655,21.7241,21.6136,21.6136,402800.0
2007-11-13 10:05:00,31.31,31.36,31.24,31.34,146800.0,21.6274,21.6619,21.5791,21.6481,146800.0
2007-11-13 10:10:00,31.33,31.33,31.29,31.33,76400.0,21.6412,21.6412,21.6136,21.6412,76400.0
2007-11-13 10:15:00,31.32,31.32,31.21,31.23,134000.0,21.6343,21.6343,21.5583,21.5721,134000.0
2007-11-13 10:20:00,31.24,31.28,31.21,31.25,55600.0,21.5791,21.6067,21.5583,21.586,55600.0
2007-11-13 10:25:00,31.25,31.32,31.21,31.3,109600.0,21.586,21.6343,21.5583,21.6205,109600.0
2007-11-13 10:30:00,31.29,31.3,31.18,31.18,68000.0,21.6136,21.6205,21.5376,21.5376,68000.0
2007-11-13 10:35:00,31.18,31.25,31.17,31.21,86400.0,21.5376,21.586,21.5307,21.5583,86400.0
2007-11-13 10:40:00,31.21,31.28,31.2,31.2,69200.0,21.5583,21.6067,21.5514,21.5514,69200.0
2007-11-13 10:45:00,31.21,31.32,31.18,31.21,76400.0,21.5583,21.6343,21.5376,21.5583,76400.0
2007-11-13 10:50:00,31.23,31.34,31.2,31.32,38400.0,21.5721,21.6481,21.5514,21.6343,38400.0
2007-11-13 10:55:00,31.31,31.31,31.18,31.23,89200.0,21.6274,21.6274,21.5376,21.5721,89200.0
2007-11-13 11:00:00,31.23,31.24,31.13,31.22,354800.0,21.5721,21.5791,21.5031,21.5652,354800.0
2007-11-13 11:05:00,31.21,31.23,31.15,31.16,64800.0,21.5583,21.5721,21.5169,21.5238,64800.0
2007-11-13 11:10:00,31.15,31.19,31.08,31.1,97200.0,21.5169,21.5445,21.4685,21.4823,97200.0
2007-11-13 11:15:00,31.1,31.13,31.06,31.06,127600.0,21.4823,21.5031,21.4547,21.4547,127600.0
2007-11-13 11:20:00,31.06,31.14,31.01,31.13,210800.0,21.4547,21.51,21.4202,21.5031,210800.0
2007-11-13 11:25:00,31.12,31.25,31.11,31.21,185200.0,21.4962,21.586,21.4893,21.5583,185200.0
2007-11-13 11:30:00,31.21,31.25,31.18,31.18,82400.0,21.5583,21.586,21.5376,21.5376,82400.0
2007-11-13 11:35:00,31.18,31.23,31.15,31.15,60400.0,21.5376,21.5721,21.5169,21.5169,60400.0
2007-11-13 11:40:00,31.15,31.15,31.13,31.14,37600.0,21.5169,21.5169,21.5031,21.51,37600.0
2007-11-13 11:45:00,31.15,31.22,31.0,31.19,556400.0,21.5169,21.5652,21.4133,21.5445,556400.0
2007-11-13 11:50:00,31.2,31.24,31.18,31.23,67200.0,21.5514,21.5791,21.5376,21.5721,67200.0
2007-11-13 11:55:00,31.21,31.23,31.05,31.19,356000.0,21.5583,21.5721,21.4478,21.5445,356000.0
2007-11-13 12:00:00,31.17,31.23,31.16,31.23,43200.0,21.5307,21.5721,21.5238,21.5721,43200.0
2007-11-13 12:05:00,31.23,31.25,31.18,31.18,67600.0,21.5721,21.586,21.5376,21.5376,67600.0
2007-11-13 12:10:00,31.19,31.23,31.18,31.2,74000.0,21.5445,21.5721,21.5376,21.5514,74000.0
2007-11-13 12:15:00,31.19,31.22,31.18,31.21,20000.0,21.5445,21.5652,21.5376,21.5583,20000.0
2007-11-13 12:20:00,31.21,31.24,31.2,31.2,58400.0,21.5583,21.5791,21.5514,21.5514,58400.0
2007-11-13 12:25:00,31.21,31.21,31.13,31.18,32800.0,21.5583,21.5583,21.5031,21.5376,32800.0
2007-11-13 12:30:00,31.17,31.18,31.13,31.13,31200.0,21.5307,21.5376,21.5031,21.5031,31200.0
2007-11-13 12:35:00,31.12,31.21,31.12,31.2,68400.0,21.4962,21.5583,21.4962,21.5514,68400.0
2007-11-13 12:40:00,31.2,31.22,31.19,31.19,37600.0,21.5514,21.5652,21.5445,21.5445,37600.0
2007-11-13 12:45:00,31.18,31.23,31.15,31.23,62400.0,21.5376,21.5721,21.5169,21.5721,62400.0
2007-11-13 12:50:00,31.23,31.26,31.2,31.25,76000.0,21.5721,21.5929,21.5514,21.586,76000.0
2007-11-13 12:55:00,31.25,31.27,31.15,31.16,69200.0,21.586,21.5998,21.5169,21.5238,69200.0
2007-11-13 13:00:00,31.15,31.15,31.05,31.05,49200.0,21.5169,21.5169,21.4478,21.4478,49200.0
2007-11-13 13:05:00,31.05,31.05,31.01,31.02,75600.0,21.4478,21.4478,21.4202,21.4271,75600.0
2007-11-13 13:10:00,31.02,31.02,30.96,30.98,88800.0,21.4271,21.4271,21.3856,21.3995,88800.0
2007-11-13 13:15:00,30.98,31.03,30.98,31.0,52000.0,21.3995,21.434,21.3995,21.4133,52000.0
2007-11-13 13:20:00,31.0,31.03,30.99,31.02,74400.0,21.4133,21.434,21.4064,21.4271,74400.0
2007-11-13 13:25:00,31.01,31.1,31.0,31.1,86800.0,21.4202,21.4823,21.4133,21.4823,86800.0
2007-11-13 13:30:00,31.08,31.18,31.08,31.17,73200.0,21.4685,21.5376,21.4685,21.5307,73200.0
2007-11-13 13:35:00,31.18,31.26,31.17,31.22,118000.0,21.5376,21.5929,21.5307,21.5652,118000.0
2007-11-13 13:40:00,31.22,31.25,31.21,31.21,168800.0,21.5652,21.586,21.5583,21.5583,168800.0
2007-11-13 13:45:00,31.21,31.22,31.17,31.18,102000.0,21.5583,21.5652,21.5307,21.5376,102000.0
2007-11-13 13:50:00,31.18,31.21,31.15,31.2,100400.0,21.5376,21.5583,21.5169,21.5514,100400.0
2007-11-13 13:55:00,31.2,31.22,31.16,31.16,112000.0,21.5514,21.5652,21.5238,21.5238,112000.0
2007-11-13 14:00:00,31.16,31.18,31.12,31.16,86400.0,21.5238,21.5376,21.4962,21.5238,86400.0
2007-11-13 14:05:00,31.16,31.18,31.15,31.17,73200.0,21.5238,21.5376,21.5169,21.5307,73200.0
2007-11-13 14:10:00,31.17,31.31,31.16,31.26,284800.0,21.5307,21.6274,21.5238,21.5929,284800.0
2007-11-13 14:15:00,31.26,31.35,31.25,31.35,98000.0,21.5929,21.655,21.586,21.655,98000.0
2007-11-13 14:20:00,31.35,31.41,31.33,31.34,112000.0,21.655,21.6965,21.6412,21.6481,112000.0
2007-11-13 14:25:00,31.36,31.38,31.33,31.33,114800.0,21.6619,21.6758,21.6412,21.6412,114800.0
2007-11-13 14:30:00,31.33,31.38,31.3,31.37,66800.0,21.6412,21.6758,21.6205,21.6689,66800.0
2007-11-13 14:35:00,31.37,31.41,31.34,31.34,88400.0,21.6689,21.6965,21.6481,21.6481,88400.0
2007-11-13 14:40:00,31.34,31.43,31.34,31.37,112400.0,21.6481,21.7103,21.6481,21.6689,112400.0
2007-11-13 14:45:00,31.37,31.42,31.35,31.38,104800.0,21.6689,21.7034,21.655,21.6758,104800.0
2007-11-13 14:50:00,31.37,31.38,31.32,31.34,108800.0,21.6689,21.6758,21.6343,21.6481,108800.0
2007-11-13 14:55:00,31.34,31.35,31.27,31.31,135600.0,21.6481,21.655,21.5998,21.6274,135600.0
2007-11-13 15:00:00,31.31,31.38,31.31,31.36,280400.0,21.6274,21.6758,21.6274,21.6619,280400.0
2007-11-13 15:05:00,31.35,31.39,31.32,31.35,200400.0,21.655,21.6827,21.6343,21.655,200400.0
2007-11-13 15:10:00,31.35,31.4,31.35,31.37,157600.0,21.655,21.6896,21.655,21.6689,157600.0
2007-11-13 15:15:00,31.38,31.4,31.28,31.28,158800.0,21.6758,21.6896,21.6067,21.6067,158800.0
2007-11-13 15:20:00,31.28,31.28,31.2,31.27,180000.0,21.6067,21.6067,21.5514,21.5998,180000.0
2007-11-13 15:25:00,31.26,31.26,31.21,31.22,115600.0,21.5929,21.5929,21.5583,21.5652,115600.0
2007-11-13 15:30:00,31.24,31.26,31.2,31.25,134800.0,21.5791,21.5929,21.5514,21.586,134800.0
2007-11-13 15:35:00,31.25,31.28,31.23,31.24,167600.0,21.586,21.6067,21.5721,21.5791,167600.0
2007-11-13 15:40:00,31.25,31.29,31.24,31.27,330800.0,21.586,21.6136,21.5791,21.5998,330800.0
2007-11-13 15:45:00,31.27,31.29,31.23,31.26,409200.0,21.5998,21.6136,21.5721,21.5929,409200.0
2007-11-13 15:50:00,31.27,31.38,31.25,31.34,314800.0,21.5998,21.6758,21.586,21.6481,314800.0
2007-11-13 15:55:00,31.34,31.41,31.32,31.39,300400.0,21.6481,21.6965,21.6343,21.6827,300400.0
2007-11-14 09:30:00,31.62,31.85,31.41,31.7,154400.0,21.8415,22.0004,21.6965,21.8968,154400.0
2007-11-14 09:35:00,31.69,31.71,31.62,31.65,126400.0,21.8899,21.9037,21.8415,21.8623,126400.0
2007-11-14 09:40:00,31.65,31.65,31.55,31.62,128400.0,21.8623,21.8623,21.7932,21.8415,128400.0
2007-11-14 09:45:00,31.61,31.61,31.45,31.45,133600.0,21.8346,21.8346,21.7241,21.7241,133600.0
2007-11-14 09:50:00,31.5,31.61,31.41,31.45,118800.0,21.7586,21.8346,21.6965,21.7241,118800.0
2007-11-14 09:55:00,31.44,31.51,31.43,31.47,87600.0,21.7172,21.7656,21.7103,21.7379,87600.0
2007-11-14 10:00:00,31.49,31.51,31.38,31.43,145600.0,21.7517,21.7656,21.6758,21.7103,145600.0
2007-11-14 10:05:00,31.44,31.48,31.29,31.33,130000.0,21.7172,21.7448,21.6136,21.6412,130000.0
2007-11-14 10:10:00,31.31,31.38,31.15,31.36,224000.0,21.6274,21.6758,21.5169,21.6619,224000.0
2007-11-14 10:15:00,31.36,31.36,31.25,31.35,106000.0,21.6619,21.6619,21.586,21.655,106000.0
2007-11-14 10:20:00,31.34,31.37,31.28,31.31,208800.0,21.6481,21.6689,21.6067,21.6274,208800.0
2007-11-14 10:25:00,31.31,31.37,31.31,31.34,82400.0,21.6274,21.6689,21.6274,21.6481,82400.0
2007-11-14 10:30:00,31.32,31.35,31.29,31.35,103200.0,21.6343,21.655,21.6136,21.655,103200.0
2007-11-14 10:35:00,31.36,31.42,31.35,31.4,97200.0,21.6619,21.7034,21.655,21.6896,97200.0
2007-11-14 10:40:00,31.4,31.4,31.3,31.31,140800.0,21.6896,21.6896,21.6205,21.6274,140800.0
2007-11-14 10:45:00,31.3,31.36,31.29,31.36,68000.0,21.6205,21.6619,21.6136,21.6619,68000.0
2007-11-14 10:50:00,31.37,31.43,31.34,31.35,149600.0,21.6689,21.7103,21.6481,21.655,149600.0
2007-11-14 10:55:00,31.36,31.41,31.33,31.36,181600.0,21.6619,21.6965,21.6412,21.6619,181600.0
2007-11-14 11:00:00,31.36,31.42,31.33,31.41,164800.0,21.6619,21.7034,21.6412,21.6965,164800.0
2007-11-14 11:05:00,31.41,31.41,31.34,31.35,77200.0,21.6965,21.6965,21.6481,21.655,77200.0
2007-11-14 11:10:00,31.34,31.37,31.31,31.33,76800.0,21.6481,21.6689,21.6274,21.6412,76800.0
2007-11-14 11:15:00,31.33,31.4,31.32,31.38,90400.0,21.6412,21.6896,21.6343,21.6758,90400.0
2007-11-14 11:20:00,31.38,31.41,31.24,31.27,459200.0,21.6758,21.6965,21.5791,21.5998,459200.0
2007-11-14 11:25:00,31.27,31.33,31.27,31.3,71200.0,21.5998,21.6412,21.5998,21.6205,71200.0
2007-11-14 11:30:00,31.3,31.33,31.28,31.32,113200.0,21.6205,21.6412,21.6067,21.6343,113200.0
2007-11-14 11:35:00,31.31,31.34,31.27,31.3,68800.0,21.6274,21.6481,21.5998,21.6205,68800.0
2007-11-14 11:40:00,31.3,31.34,31.29,31.32,54800.0,21.6205,21.6481,21.6136,21.6343,54800.0
2007-11-14 11:45:00,31.31,31.37,31.27,31.36,69600.0,21.6274,21.6689,21.5998,21.6619,69600.0
2007-11-14 11:50:00,31.37,31.39,31.29,31.31,122000.0,21.6689,21.6827,21.6136,21.6274,122000.0
2007-11-14 11:55:00,31.32,31.34,31.27,31.27,57600.0,21.6343,21.6481,21.5998,21.5998,57600.0
2007-11-14 12:00:00,31.26,31.3,31.26,31.29,53600.0,21.5929,21.6205,21.5929,21.6136,53600.0
2007-11-14 12:05:00,31.29,31.31,31.23,31.26,87200.0,21.6136,21.6274,21.5721,21.5929,87200.0
2007-11-14 12:10:00,31.27,31.32,31.26,31.28,61200.0,21.5998,21.6343,21.5929,21.6067,61200.0
2007-11-14 12:15:00,31.29,31.32,31.26,31.28,88400.0,21.6136,21.6343,21.5929,21.6067,88400.0
2007-11-14 12:20:00,31.28,31.34,31.25,31.34,124000.0,21.6067,21.6481,21.586,21.6481,124000.0
2007-11-14 12:25:00,31.34,31.4,31.34,31.4,128000.0,21.6481,21.6896,21.6481,21.6896,128000.0
2007-11-14 12:30:00,31.4,31.43,31.38,31.41,60400.0,21.6896,21.7103,21.6758,21.6965,60400.0
2007-11-14 12:35:00,31.42,31.46,31.42,31.46,52000.0,21.7034,21.731,21.7034,21.731,52000.0
2007-11-14 12:40:00,31.46,31.46,31.33,31.37,152800.0,21.731,21.731,21.6412,21.6689,152800.0
2007-11-14 12:45:00,31.37,31.41,31.34,31.4,233200.0,21.6689,21.6965,21.6481,21.6896,233200.0
2007-11-14 12:50:00,31.4,31.43,31.35,31.42,168800.0,21.6896,21.7103,21.655,21.7034,168800.0
2007-11-14 12:55:00,31.42,31.42,31.36,31.41,62800.0,21.7034,21.7034,21.6619,21.6965,62800.0
2007-11-14 13:00:00,31.41,31.47,31.41,31.45,83200.0,21.6965,21.7379,21.6965,21.7241,83200.0
2007-11-14 13:05:00,31.44,31.47,31.35,31.41,135200.0,21.7172,21.7379,21.655,21.6965,135200.0
2007-11-14 13:10:00,31.42,31.51,31.41,31.43,103600.0,21.7034,21.7656,21.6965,21.7103,103600.0
2007-11-14 13:15:00,31.45,31.45,31.41,31.42,35200.0,21.7241,21.7241,21.6965,21.7034,35200.0
2007-11-14 13:20:00,31.42,31.49,31.4,31.48,101600.0,21.7034,21.7517,21.6896,21.7448,101600.0
2007-11-14 13:25:00,31.49,31.5,31.43,31.43,85600.0,21.7517,21.7586,21.7103,21.7103,85600.0
2007-11-14 13:30:00,31.43,31.46,31.41,31.42,63600.0,21.7103,21.731,21.6965,21.7034,63600.0
2007-11-14 13:35:00,31.42,31.42,31.36,31.37,85200.0,21.7034,21.7034,21.6619,21.6689,85200.0
2007-11-14 13:40:00,31.36,31.4,31.36,31.39,38400.0,21.6619,21.6896,21.6619,21.6827,38400.0
2007-11-14 13:45:00,31.39,31.39,31.35,31.38,51600.0,21.6827,21.6827,21.655,21.6758,51600.0
2007-11-14 13:50:00,31.38,31.41,31.36,31.39,56800.0,21.6758,21.6965,21.6619,21.6827,56800.0
2007-11-14 13:55:00,31.39,31.41,31.3,31.31,84000.0,21.6827,21.6965,21.6205,21.6274,84000.0
2007-11-14 14:00:00,31.3,31.35,31.25,31.35,138000.0,21.6205,21.655,21.586,21.655,138000.0
2007-11-14 14:05:00,31.36,31.39,31.34,31.37,62800.0,21.6619,21.6827,21.6481,21.6689,62800.0
2007-11-14 14:10:00,31.37,31.44,31.37,31.43,76400.0,21.6689,21.7172,21.6689,21.7103,76400.0
2007-11-14 14:15:00,31.42,31.46,31.41,31.45,34000.0,21.7034,21.731,21.6965,21.7241,34000.0
2007-11-14 14:20:00,31.44,31.5,31.44,31.48,43200.0,21.7172,21.7586,21.7172,21.7448,43200.0
2007-11-14 14:25:00,31.48,31.51,31.45,31.45,122000.0,21.7448,21.7656,21.7241,21.7241,122000.0
2007-11-14 14:30:00,31.46,31.51,31.46,31.5,58800.0,21.731,21.7656,21.731,21.7586,58800.0
2007-11-14 14:35:00,31.49,31.54,31.49,31.5,54800.0,21.7517,21.7863,21.7517,21.7586,54800.0
2007-11-14 14:40:00,31.5,31.52,31.46,31.47,44800.0,21.7586,21.7725,21.731,21.7379,44800.0
2007-11-14 14:45:00,31.49,31.49,31.38,31.42,88400.0,21.7517,21.7517,21.6758,21.7034,88400.0
2007-11-14 14:50:00,31.42,31.46,31.42,31.45,69600.0,21.7034,21.731,21.7034,21.7241,69600.0
2007-11-14 14:55:00,31.44,31.49,31.42,31.43,68400.0,21.7172,21.7517,21.7034,21.7103,68400.0
2007-11-14 15:00:00,31.43,31.46,31.42,31.44,108000.0,21.7103,21.731,21.7034,21.7172,108000.0
2007-11-14 15:05:00,31.45,31.49,31.43,31.49,86800.0,21.7241,21.7517,21.7103,21.7517,86800.0
2007-11-14 15:10:00,31.49,31.49,31.45,31.48,62400.0,21.7517,21.7517,21.7241,21.7448,62400.0
2007-11-14 15:15:00,31.48,31.49,31.46,31.47,95200.0,21.7448,21.7517,21.731,21.7379,95200.0
2007-11-14 15:20:00,31.47,31.5,31.45,31.49,82400.0,21.7379,21.7586,21.7241,21.7517,82400.0
2007-11-14 15:25:00,31.49,31.49,31.43,31.45,64000.0,21.7517,21.7517,21.7103,21.7241,64000.0
2007-11-14 15:30:00,31.45,31.46,31.3,31.34,230400.0,21.7241,21.731,21.6205,21.6481,230400.0
2007-11-14 15:35:00,31.33,31.34,31.2,31.21,167600.0,21.6412,21.6481,21.5514,21.5583,167600.0
2007-11-14 15:40:00,31.21,31.22,31.1,31.18,140000.0,21.5583,21.5652,21.4823,21.5376,140000.0
2007-11-14 15:45:00,31.18,31.18,31.1,31.14,158400.0,21.5376,21.5376,21.4823,21.51,158400.0
2007-11-14 15:50:00,31.15,31.16,30.97,31.03,223200.0,21.5169,21.5238,21.3926,21.434,223200.0
2007-11-14 15:55:00,31.03,31.11,31.03,31.08,226800.0,21.434,21.4893,21.434,21.4685,226800.0
2007-11-15 09:30:00,30.91,30.94,30.63,30.65,198800.0,21.3511,21.3718,21.1577,21.1715,198800.0
2007-11-15 09:35:00,30.64,30.86,30.6,30.86,319200.0,21.1646,21.3166,21.137,21.3166,319200.0
2007-11-15 09:40:00,30.86,30.95,30.79,30.91,266800.0,21.3166,21.3787,21.2682,21.3511,266800.0
2007-11-15 09:45:00,30.92,31.06,30.89,31.05,230800.0,21.358,21.4547,21.3373,21.4478,230800.0
2007-11-15 09:50:00,31.05,31.23,31.05,31.13,237600.0,21.4478,21.5721,21.4478,21.5031,237600.0
2007-11-15 09:55:00,31.13,31.23,31.07,31.11,143600.0,21.5031,21.5721,21.4616,21.4893,143600.0
2007-11-15 10:00:00,31.11,31.11,31.0,31.06,66800.0,21.4893,21.4893,21.4133,21.4547,66800.0
2007-11-15 10:05:00,31.07,31.26,31.01,31.23,141600.0,21.4616,21.5929,21.4202,21.5721,141600.0
2007-11-15 10:10:00,31.23,31.39,31.23,31.36,177200.0,21.5721,21.6827,21.5721,21.6619,177200.0
2007-11-15 10:15:00,31.36,31.42,31.32,31.4,154800.0,21.6619,21.7034,21.6343,21.6896,154800.0
2007-11-15 10:20:00,31.41,31.48,31.33,31.43,149600.0,21.6965,21.7448,21.6412,21.7103,149600.0
2007-11-15 10:25:00,31.43,31.5,31.43,31.5,154400.0,21.7103,21.7586,21.7103,21.7586,154400.0
2007-11-15 10:30:00,31.49,31.5,31.43,31.48,165600.0,21.7517,21.7586,21.7103,21.7448,165600.0
2007-11-15 10:35:00,31.49,31.61,31.49,31.56,179200.0,21.7517,21.8346,21.7517,21.8001,179200.0
2007-11-15 10:40:00,31.56,31.56,31.5,31.52,129600.0,21.8001,21.8001,21.7586,21.7725,129600.0
2007-11-15 10:45:00,31.52,31.59,31.52,31.59,249600.0,21.7725,21.8208,21.7725,21.8208,249600.0
2007-11-15 10:50:00,31.59,31.71,31.58,31.71,447200.0,21.8208,21.9037,21.8139,21.9037,447200.0
2007-11-15 10:55:00,31.7,31.73,31.66,31.67,390800.0,21.8968,21.9175,21.8692,21.8761,390800.0
2007-11-15 11:00:00,31.67,31.72,31.65,31.66,255600.0,21.8761,21.9106,21.8623,21.8692,255600.0
2007-11-15 11:05:00,31.67,31.7,31.66,31.68,67600.0,21.8761,21.8968,21.8692,21.883,67600.0
2007-11-15 11:10:00,31.68,31.69,31.58,31.61,73200.0,21.883,21.8899,21.8139,21.8346,73200.0
2007-11-15 11:15:00,31.61,31.67,31.59,31.62,53200.0,21.8346,21.8761,21.8208,21.8415,53200.0
2007-11-15 11:20:00,31.62,31.63,31.56,31.6,82400.0,21.8415,21.8484,21.8001,21.8277,82400.0
2007-11-15 11:25:00,31.59,31.61,31.57,31.6,69600.0,21.8208,21.8346,21.807,21.8277,69600.0
2007-11-15 11:30:00,31.6,31.61,31.52,31.54,108400.0,21.8277,21.8346,21.7725,21.7863,108400.0
2007-11-15 11:35:00,31.55,31.62,31.55,31.61,44000.0,21.7932,21.8415,21.7932,21.8346,44000.0
2007-11-15 11:40:00,31.6,31.6,31.51,31.52,67600.0,21.8277,21.8277,21.7656,21.7725,67600.0
2007-11-15 11:45:00,31.51,31.53,31.48,31.52,72800.0,21.7656,21.7794,21.7448,21.7725,72800.0
2007-11-15 11:50:00,31.52,31.53,31.45,31.49,70000.0,21.7725,21.7794,21.7241,21.7517,70000.0
2007-11-15 11:55:00,31.5,31.55,31.45,31.49,77200.0,21.7586,21.7932,21.7241,21.7517,77200.0
2007-11-15 12:00:00,31.5,31.55,31.5,31.52,118800.0,21.7586,21.7932,21.7586,21.7725,118800.0
2007-11-15 12:05:00,31.52,31.55,31.49,31.54,58800.0,21.7725,21.7932,21.7517,21.7863,58800.0
2007-11-15 12:10:00,31.54,31.55,31.48,31.48,42400.0,21.7863,21.7932,21.7448,21.7448,42400.0
2007-11-15 12:15:00,31.47,31.52,31.43,31.43,35600.0,21.7379,21.7725,21.7103,21.7103,35600.0
2007-11-15 12:20:00,31.43,31.44,31.33,31.39,87600.0,21.7103,21.7172,21.6412,21.6827,87600.0
2007-11-15 12:25:00,31.4,31.48,31.29,31.29,140400.0,21.6896,21.7448,21.6136,21.6136,140400.0
2007-11-15 12:30:00,31.31,31.39,31.31,31.37,49600.0,21.6274,21.6827,21.6274,21.6689,49600.0
2007-11-15 12:35:00,31.38,31.5,31.38,31.42,56800.0,21.6758,21.7586,21.6758,21.7034,56800.0
2007-11-15 12:40:00,31.45,31.47,31.36,31.41,74400.0,21.7241,21.7379,21.6619,21.6965,74400.0
2007-11-15 12:45:00,31.41,31.42,31.38,31.42,50000.0,21.6965,21.7034,21.6758,21.7034,50000.0
2007-11-15 12:50:00,31.41,31.44,31.35,31.35,57600.0,21.6965,21.7172,21.655,21.655,57600.0
2007-11-15 12:55:00,31.36,31.41,31.36,31.38,23200.0,21.6619,21.6965,21.6619,21.6758,23200.0
2007-11-15 13:00:00,31.38,31.41,31.33,31.36,112400.0,21.6758,21.6965,21.6412,21.6619,112400.0
2007-11-15 13:05:00,31.36,31.38,31.31,31.34,34800.0,21.6619,21.6758,21.6274,21.6481,34800.0
2007-11-15 13:10:00,31.34,31.41,31.34,31.38,38000.0,21.6481,21.6965,21.6481,21.6758,38000.0
2007-11-15 13:15:00,31.36,31.37,31.29,31.33,85600.0,21.6619,21.6689,21.6136,21.6412,85600.0
2007-11-15 13:20:00,31.33,31.38,31.3,31.32,109200.0,21.6412,21.6758,21.6205,21.6343,109200.0
2007-11-15 13:25:00,31.33,31.42,31.32,31.39,37600.0,21.6412,21.7034,21.6343,21.6827,37600.0
2007-11-15 13:30:00,31.39,31.51,31.39,31.46,137200.0,21.6827,21.7656,21.6827,21.731,137200.0
2007-11-15 13:35:00,31.46,31.48,31.39,31.39,60400.0,21.731,21.7448,21.6827,21.6827,60400.0
2007-11-15 13:40:00,31.41,31.42,31.36,31.4,40000.0,21.6965,21.7034,21.6619,21.6896,40000.0
2007-11-15 13:45:00,31.38,31.4,31.35,31.35,44800.0,21.6758,21.6896,21.655,21.655,44800.0
2007-11-15 13:50:00,31.35,31.37,31.3,31.3,59600.0,21.655,21.6689,21.6205,21.6205,59600.0
2007-11-15 13:55:00,31.3,31.37,31.28,31.34,50400.0,21.6205,21.6689,21.6067,21.6481,50400.0
2007-11-15 14:00:00,31.35,31.36,31.23,31.31,97600.0,21.655,21.6619,21.5721,21.6274,97600.0
2007-11-15 14:05:00,31.31,31.35,31.19,31.25,122800.0,21.6274,21.655,21.5445,21.586,122800.0
2007-11-15 14:10:00,31.26,31.32,31.2,31.23,113200.0,21.5929,21.6343,21.5514,21.5721,113200.0
2007-11-15 14:15:00,31.22,31.36,31.21,31.36,115200.0,21.5652,21.6619,21.5583,21.6619,115200.0
2007-11-15 14:20:00,31.36,31.38,31.27,31.27,112400.0,21.6619,21.6758,21.5998,21.5998,112400.0
2007-11-15 14:25:00,31.27,31.38,31.26,31.34,119600.0,21.5998,21.6758,21.5929,21.6481,119600.0
2007-11-15 14:30:00,31.33,31.36,31.31,31.35,41200.0,21.6412,21.6619,21.6274,21.655,41200.0
2007-11-15 14:35:00,31.35,31.36,31.3,31.32,76400.0,21.655,21.6619,21.6205,21.6343,76400.0
2007-11-15 14:40:00,31.32,31.32,31.14,31.14,93200.0,21.6343,21.6343,21.51,21.51,93200.0
2007-11-15 14:45:00,31.14,31.17,31.13,31.15,103600.0,21.51,21.5307,21.5031,21.5169,103600.0
2007-11-15 14:50:00,31.15,31.19,31.1,31.1,98000.0,21.5169,21.5445,21.4823,21.4823,98000.0
2007-11-15 14:55:00,31.1,31.1,31.0,31.01,88000.0,21.4823,21.4823,21.4133,21.4202,88000.0
2007-11-15 15:00:00,31.02,31.1,31.02,31.07,70800.0,21.4271,21.4823,21.4271,21.4616,70800.0
2007-11-15 15:05:00,31.07,31.07,30.96,31.02,92400.0,21.4616,21.4616,21.3856,21.4271,92400.0
2007-11-15 15:10:00,31.01,31.08,30.98,31.04,92000.0,21.4202,21.4685,21.3995,21.4409,92000.0
2007-11-15 15:15:00,31.03,31.11,31.0,31.11,69600.0,21.434,21.4893,21.4133,21.4893,69600.0
2007-11-15 15:20:00,31.12,31.21,31.11,31.2,98000.0,21.4962,21.5583,21.4893,21.5514,98000.0
2007-11-15 15:25:00,31.2,31.25,31.13,31.13,101600.0,21.5514,21.586,21.5031,21.5031,101600.0
2007-11-15 15:30:00,31.14,31.14,30.98,30.99,139200.0,21.51,21.51,21.3995,21.4064,139200.0
2007-11-15 15:35:00,30.98,31.03,30.96,30.97,129600.0,21.3995,21.434,21.3856,21.3926,129600.0
2007-11-15 15:40:00,30.97,31.07,30.95,31.07,120000.0,21.3926,21.4616,21.3787,21.4616,120000.0
2007-11-15 15:45:00,31.06,31.22,31.06,31.14,247200.0,21.4547,21.5652,21.4547,21.51,247200.0
2007-11-15 15:50:00,31.14,31.18,31.07,31.11,157600.0,21.51,21.5376,21.4616,21.4893,157600.0
2007-11-15 15:55:00,31.1,31.14,31.08,31.13,224800.0,21.4823,21.51,21.4685,21.5031,224800.0
2007-11-16 09:30:00,31.25,31.46,31.23,31.36,868400.0,21.586,21.731,21.5721,21.6619,868400.0
2007-11-16 09:35:00,31.36,31.43,31.21,31.36,208400.0,21.6619,21.7103,21.5583,21.6619,208400.0
2007-11-16 09:40:00,31.36,31.49,31.33,31.45,142800.0,21.6619,21.7517,21.6412,21.7241,142800.0
2007-11-16 09:45:00,31.46,31.47,31.36,31.39,72400.0,21.731,21.7379,21.6619,21.6827,72400.0
2007-11-16 09:50:00,31.39,31.45,31.38,31.38,63600.0,21.6827,21.7241,21.6758,21.6758,63600.0
2007-11-16 09:55:00,31.39,31.39,31.25,31.25,122800.0,21.6827,21.6827,21.586,21.586,122800.0
2007-11-16 10:00:00,31.26,31.3,31.09,31.12,96000.0,21.5929,21.6205,21.4754,21.4962,96000.0
2007-11-16 10:05:00,31.13,31.21,31.1,31.18,73200.0,21.5031,21.5583,21.4823,21.5376,73200.0
2007-11-16 10:10:00,31.15,31.21,31.13,31.13,50400.0,21.5169,21.5583,21.5031,21.5031,50400.0
2007-11-16 10:15:00,31.12,31.26,31.11,31.22,90400.0,21.4962,21.5929,21.4893,21.5652,90400.0
2007-11-16 10:20:00,31.2,31.23,31.16,31.16,46400.0,21.5514,21.5721,21.5238,21.5238,46400.0
2007-11-16 10:25:00,31.18,31.2,31.13,31.14,77600.0,21.5376,21.5514,21.5031,21.51,77600.0
2007-11-16 10:30:00,31.15,31.25,31.13,31.24,48800.0,21.5169,21.586,21.5031,21.5791,48800.0
2007-11-16 10:35:00,31.25,31.27,31.13,31.26,93600.0,21.586,21.5998,21.5031,21.5929,93600.0
2007-11-16 10:40:00,31.27,31.43,31.27,31.38,62000.0,21.5998,21.7103,21.5998,21.6758,62000.0
2007-11-16 10:45:00,31.39,31.42,31.34,31.41,75600.0,21.6827,21.7034,21.6481,21.6965,75600.0
2007-11-16 10:50:00,31.41,31.44,31.35,31.43,50400.0,21.6965,21.7172,21.655,21.7103,50400.0
2007-11-16 10:55:00,31.42,31.45,31.39,31.41,72400.0,21.7034,21.7241,21.6827,21.6965,72400.0
2007-11-16 11:00:00,31.41,31.5,31.41,31.48,71600.0,21.6965,21.7586,21.6965,21.7448,71600.0
2007-11-16 11:05:00,31.48,31.5,31.45,31.48,41200.0,21.7448,21.7586,21.7241,21.7448,41200.0
2007-11-16 11:10:00,31.5,31.5,31.47,31.49,105600.0,21.7586,21.7586,21.7379,21.7517,105600.0
2007-11-16 11:15:00,31.49,31.56,31.49,31.56,105600.0,21.7517,21.8001,21.7517,21.8001,105600.0
2007-11-16 11:20:00,31.56,31.58,31.48,31.49,142400.0,21.8001,21.8139,21.7448,21.7517,142400.0
2007-11-16 11:25:00,31.5,31.51,31.35,31.35,149600.0,21.7586,21.7656,21.655,21.655,149600.0
2007-11-16 11:30:00,31.36,31.45,31.35,31.45,144400.0,21.6619,21.7241,21.655,21.7241,144400.0
2007-11-16 11:35:00,31.45,31.51,31.44,31.45,122400.0,21.7241,21.7656,21.7172,21.7241,122400.0
2007-11-16 11:40:00,31.45,31.5,31.39,31.46,130000.0,21.7241,21.7586,21.6827,21.731,130000.0
2007-11-16 11:45:00,31.46,31.46,31.36,31.4,93200.0,21.731,21.731,21.6619,21.6896,93200.0
2007-11-16 11:50:00,31.41,31.51,31.41,31.51,88400.0,21.6965,21.7656,21.6965,21.7656,88400.0
2007-11-16 11:55:00,31.51,31.51,31.48,31.5,36800.0,21.7656,21.7656,21.7448,21.7586,36800.0
2007-11-16 12:00:00,31.5,31.5,31.47,31.5,40400.0,21.7586,21.7586,21.7379,21.7586,40400.0
2007-11-16 12:05:00,31.5,31.51,31.48,31.51,48400.0,21.7586,21.7656,21.7448,21.7656,48400.0
2007-11-16 12:10:00,31.51,31.52,31.48,31.48,38800.0,21.7656,21.7725,21.7448,21.7448,38800.0
2007-11-16 12:15:00,31.48,31.56,31.48,31.55,67200.0,21.7448,21.8001,21.7448,21.7932,67200.0
2007-11-16 12:20:00,31.56,31.56,31.54,31.54,24000.0,21.8001,21.8001,21.7863,21.7863,24000.0
2007-11-16 12:25:00,31.55,31.55,31.51,31.51,34400.0,21.7932,21.7932,21.7656,21.7656,34400.0
2007-11-16 12:30:00,31.51,31.52,31.44,31.52,240800.0,21.7656,21.7725,21.7172,21.7725,240800.0
2007-11-16 12:35:00,31.5,31.53,31.49,31.51,67600.0,21.7586,21.7794,21.7517,21.7656,67600.0
2007-11-16 12:40:00,31.52,31.52,31.47,31.47,33200.0,21.7725,21.7725,21.7379,21.7379,33200.0
2007-11-16 12:45:00,31.47,31.49,31.42,31.46,31600.0,21.7379,21.7517,21.7034,21.731,31600.0
2007-11-16 12:50:00,31.46,31.46,31.39,31.45,34800.0,21.731,21.731,21.6827,21.7241,34800.0
2007-11-16 12:55:00,31.43,31.43,31.38,31.41,44000.0,21.7103,21.7103,21.6758,21.6965,44000.0
2007-11-16 13:00:00,31.4,31.45,31.38,31.42,64400.0,21.6896,21.7241,21.6758,21.7034,64400.0
2007-11-16 13:05:00,31.43,31.49,31.42,31.48,23200.0,21.7103,21.7517,21.7034,21.7448,23200.0
2007-11-16 13:10:00,31.47,31.49,31.41,31.44,58800.0,21.7379,21.7517,21.6965,21.7172,58800.0
2007-11-16 13:15:00,31.43,31.5,31.42,31.46,23200.0,21.7103,21.7586,21.7034,21.731,23200.0
2007-11-16 13:20:00,31.47,31.47,31.42,31.42,33200.0,21.7379,21.7379,21.7034,21.7034,33200.0
2007-11-16 13:25:00,31.43,31.43,31.39,31.42,34000.0,21.7103,21.7103,21.6827,21.7034,34000.0
2007-11-16 13:30:00,31.41,31.48,31.39,31.43,52000.0,21.6965,21.7448,21.6827,21.7103,52000.0
2007-11-16 13:35:00,31.42,31.48,31.42,31.45,28400.0,21.7034,21.7448,21.7034,21.7241,28400.0
2007-11-16 13:40:00,31.47,31.5,31.43,31.49,62800.0,21.7379,21.7586,21.7103,21.7517,62800.0
2007-11-16 13:45:00,31.5,31.51,31.48,31.48,74800.0,21.7586,21.7656,21.7448,21.7448,74800.0
2007-11-16 13:50:00,31.49,31.5,31.45,31.49,50800.0,21.7517,21.7586,21.7241,21.7517,50800.0
2007-11-16 13:55:00,31.49,31.49,31.43,31.44,64000.0,21.7517,21.7517,21.7103,21.7172,64000.0
2007-11-16 14:00:00,31.44,31.44,31.32,31.36,91200.0,21.7172,21.7172,21.6343,21.6619,91200.0
2007-11-16 14:05:00,31.36,31.37,31.25,31.28,89200.0,21.6619,21.6689,21.586,21.6067,89200.0
2007-11-16 14:10:00,31.28,31.31,31.25,31.29,94400.0,21.6067,21.6274,21.586,21.6136,94400.0
2007-11-16 14:15:00,31.29,31.33,31.27,31.33,73600.0,21.6136,21.6412,21.5998,21.6412,73600.0
2007-11-16 14:20:00,31.33,31.39,31.32,31.37,121200.0,21.6412,21.6827,21.6343,21.6689,121200.0
2007-11-16 14:25:00,31.36,31.46,31.34,31.44,115600.0,21.6619,21.731,21.6481,21.7172,115600.0
2007-11-16 14:30:00,31.44,31.46,31.36,31.36,96400.0,21.7172,21.731,21.6619,21.6619,96400.0
2007-11-16 14:35:00,31.38,31.39,31.29,31.32,111200.0,21.6758,21.6827,21.6136,21.6343,111200.0
2007-11-16 14:40:00,31.32,31.36,31.31,31.35,92800.0,21.6343,21.6619,21.6274,21.655,92800.0
2007-11-16 14:45:00,31.36,31.43,31.33,31.36,186000.0,21.6619,21.7103,21.6412,21.6619,186000.0
2007-11-16 14:50:00,31.36,31.43,31.31,31.36,206800.0,21.6619,21.7103,21.6274,21.6619,206800.0
2007-11-16 14:55:00,31.36,31.45,31.35,31.45,117600.0,21.6619,21.7241,21.655,21.7241,117600.0
2007-11-16 15:00:00,31.45,31.51,31.45,31.47,416800.0,21.7241,21.7656,21.7241,21.7379,416800.0
2007-11-16 15:05:00,31.47,31.54,31.47,31.5,226400.0,21.7379,21.7863,21.7379,21.7586,226400.0
2007-11-16 15:10:00,31.5,31.54,31.45,31.52,219200.0,21.7586,21.7863,21.7241,21.7725,219200.0
2007-11-16 15:15:00,31.52,31.55,31.48,31.51,259600.0,21.7725,21.7932,21.7448,21.7656,259600.0
2007-11-16 15:20:00,31.51,31.52,31.45,31.45,136400.0,21.7656,21.7725,21.7241,21.7241,136400.0
2007-11-16 15:25:00,31.46,31.55,31.43,31.53,201200.0,21.731,21.7932,21.7103,21.7794,201200.0
2007-11-16 15:30:00,31.53,31.54,31.47,31.48,211600.0,21.7794,21.7863,21.7379,21.7448,211600.0
2007-11-16 15:35:00,31.47,31.5,31.45,31.46,165600.0,21.7379,21.7586,21.7241,21.731,165600.0
2007-11-16 15:40:00,31.46,31.58,31.46,31.56,437200.0,21.731,21.8139,21.731,21.8001,437200.0
2007-11-16 15:45:00,31.56,31.58,31.5,31.57,438800.0,21.8001,21.8139,21.7586,21.807,438800.0
2007-11-16 15:50:00,31.57,31.59,31.51,31.59,249600.0,21.807,21.8208,21.7656,21.8208,249600.0
2007-11-16 15:55:00,31.59,31.63,31.56,31.62,279600.0,21.8208,21.8484,21.8001,21.8415,279600.0
2007-11-19 09:30:00,31.48,31.48,31.25,31.33,138800.0,21.7448,21.7448,21.586,21.6412,138800.0
2007-11-19 09:35:00,31.36,31.41,31.28,31.29,64400.0,21.6619,21.6965,21.6067,21.6136,64400.0
2007-11-19 09:40:00,31.3,31.36,31.15,31.29,204800.0,21.6205,21.6619,21.5169,21.6136,204800.0
2007-11-19 09:45:00,31.3,31.44,31.25,31.41,98000.0,21.6205,21.7172,21.586,21.6965,98000.0
2007-11-19 09:50:00,31.4,31.43,31.2,31.36,73600.0,21.6896,21.7103,21.5514,21.6619,73600.0
2007-11-19 09:55:00,31.38,31.38,31.17,31.22,59600.0,21.6758,21.6758,21.5307,21.5652,59600.0
2007-11-19 10:00:00,31.19,31.23,31.14,31.22,42800.0,21.5445,21.5721,21.51,21.5652,42800.0
2007-11-19 10:05:00,31.21,31.3,31.21,31.3,79200.0,21.5583,21.6205,21.5583,21.6205,79200.0
2007-11-19 10:10:00,31.29,31.35,31.26,31.33,69600.0,21.6136,21.655,21.5929,21.6412,69600.0
2007-11-19 10:15:00,31.33,31.4,31.31,31.35,113600.0,21.6412,21.6896,21.6274,21.655,113600.0
2007-11-19 10:20:00,31.36,31.46,31.35,31.44,106000.0,21.6619,21.731,21.655,21.7172,106000.0
2007-11-19 10:25:00,31.44,31.52,31.42,31.5,137600.0,21.7172,21.7725,21.7034,21.7586,137600.0
2007-11-19 10:30:00,31.5,31.5,31.4,31.45,75600.0,21.7586,21.7586,21.6896,21.7241,75600.0
2007-11-19 10:35:00,31.43,31.45,31.35,31.35,111600.0,21.7103,21.7241,21.655,21.655,111600.0
2007-11-19 10:40:00,31.35,31.42,31.31,31.39,97600.0,21.655,21.7034,21.6274,21.6827,97600.0
2007-11-19 10:45:00,31.39,31.42,31.36,31.39,100400.0,21.6827,21.7034,21.6619,21.6827,100400.0
2007-11-19 10:50:00,31.39,31.39,31.29,31.35,86400.0,21.6827,21.6827,21.6136,21.655,86400.0
2007-11-19 10:55:00,31.34,31.34,31.26,31.29,86000.0,21.6481,21.6481,21.5929,21.6136,86000.0
2007-11-19 11:00:00,31.29,31.31,31.25,31.27,79200.0,21.6136,21.6274,21.586,21.5998,79200.0
2007-11-19 11:05:00,31.27,31.29,31.21,31.25,63600.0,21.5998,21.6136,21.5583,21.586,63600.0
2007-11-19 11:10:00,31.25,31.25,31.2,31.25,76400.0,21.586,21.586,21.5514,21.586,76400.0
2007-11-19 11:15:00,31.25,31.27,31.23,31.24,52400.0,21.586,21.5998,21.5721,21.5791,52400.0
2007-11-19 11:20:00,31.23,31.24,31.19,31.21,48800.0,21.5721,21.5791,21.5445,21.5583,48800.0
2007-11-19 11:25:00,31.21,31.26,31.18,31.18,53600.0,21.5583,21.5929,21.5376,21.5376,53600.0
2007-11-19 11:30:00,31.18,31.22,31.13,31.13,63600.0,21.5376,21.5652,21.5031,21.5031,63600.0
2007-11-19 11:35:00,31.13,31.16,31.12,31.16,37200.0,21.5031,21.5238,21.4962,21.5238,37200.0
2007-11-19 11:40:00,31.17,31.18,31.13,31.15,45200.0,21.5307,21.5376,21.5031,21.5169,45200.0
2007-11-19 11:45:00,31.14,31.15,31.12,31.15,38800.0,21.51,21.5169,21.4962,21.5169,38800.0
2007-11-19 11:50:00,31.15,31.19,31.14,31.14,62400.0,21.5169,21.5445,21.51,21.51,62400.0
2007-11-19 11:55:00,31.14,31.17,31.12,31.15,138400.0,21.51,21.5307,21.4962,21.5169,138400.0
2007-11-19 12:00:00,31.15,31.2,31.13,31.18,102400.0,21.5169,21.5514,21.5031,21.5376,102400.0
2007-11-19 12:05:00,31.19,31.25,31.18,31.25,69600.0,21.5445,21.586,21.5376,21.586,69600.0
2007-11-19 12:10:00,31.23,31.25,31.18,31.18,71600.0,21.5721,21.586,21.5376,21.5376,71600.0
2007-11-19 12:15:00,31.18,31.22,31.17,31.21,50000.0,21.5376,21.5652,21.5307,21.5583,50000.0
2007-11-19 12:20:00,31.2,31.24,31.2,31.23,23600.0,21.5514,21.5791,21.5514,21.5721,23600.0
2007-11-19 12:25:00,31.24,31.25,31.22,31.23,117200.0,21.5791,21.586,21.5652,21.5721,117200.0
2007-11-19 12:30:00,31.22,31.23,31.17,31.19,52000.0,21.5652,21.5721,21.5307,21.5445,52000.0
2007-11-19 12:35:00,31.18,31.23,31.17,31.18,60800.0,21.5376,21.5721,21.5307,21.5376,60800.0
2007-11-19 12:40:00,31.18,31.22,31.18,31.2,36800.0,21.5376,21.5652,21.5376,21.5514,36800.0
2007-11-19 12:45:00,31.2,31.21,31.16,31.17,82400.0,21.5514,21.5583,21.5238,21.5307,82400.0
2007-11-19 12:50:00,31.17,31.18,31.16,31.18,152800.0,21.5307,21.5376,21.5238,21.5376,152800.0
2007-11-19 12:55:00,31.17,31.21,31.15,31.18,70400.0,21.5307,21.5583,21.5169,21.5376,70400.0
2007-11-19 13:00:00,31.19,31.23,31.14,31.14,87600.0,21.5445,21.5721,21.51,21.51,87600.0
2007-11-19 13:05:00,31.15,31.17,31.13,31.15,82800.0,21.5169,21.5307,21.5031,21.5169,82800.0
2007-11-19 13:10:00,31.15,31.17,31.11,31.16,167200.0,21.5169,21.5307,21.4893,21.5238,167200.0
2007-11-19 13:15:00,31.17,31.17,31.05,31.08,135200.0,21.5307,21.5307,21.4478,21.4685,135200.0
2007-11-19 13:20:00,31.08,31.1,31.02,31.05,113600.0,21.4685,21.4823,21.4271,21.4478,113600.0
2007-11-19 13:25:00,31.06,31.17,31.03,31.16,73600.0,21.4547,21.5307,21.434,21.5238,73600.0
2007-11-19 13:30:00,31.16,31.21,31.16,31.19,62400.0,21.5238,21.5583,21.5238,21.5445,62400.0
2007-11-19 13:35:00,31.19,31.2,31.13,31.2,59600.0,21.5445,21.5514,21.5031,21.5514,59600.0
2007-11-19 13:40:00,31.2,31.2,31.11,31.12,75600.0,21.5514,21.5514,21.4893,21.4962,75600.0
2007-11-19 13:45:00,31.13,31.18,31.13,31.13,76000.0,21.5031,21.5376,21.5031,21.5031,76000.0
2007-11-19 13:50:00,31.13,31.17,31.11,31.13,74800.0,21.5031,21.5307,21.4893,21.5031,74800.0
2007-11-19 13:55:00,31.13,31.16,31.11,31.12,59200.0,21.5031,21.5238,21.4893,21.4962,59200.0
2007-11-19 14:00:00,31.13,31.22,31.12,31.22,66800.0,21.5031,21.5652,21.4962,21.5652,66800.0
2007-11-19 14:05:00,31.22,31.27,31.16,31.27,130800.0,21.5652,21.5998,21.5238,21.5998,130800.0
2007-11-19 14:10:00,31.27,31.33,31.25,31.3,90000.0,21.5998,21.6412,21.586,21.6205,90000.0
2007-11-19 14:15:00,31.3,31.31,31.25,31.31,112800.0,21.6205,21.6274,21.586,21.6274,112800.0
2007-11-19 14:20:00,31.3,31.31,31.24,31.3,59600.0,21.6205,21.6274,21.5791,21.6205,59600.0
2007-11-19 14:25:00,31.29,31.32,31.26,31.3,104400.0,21.6136,21.6343,21.5929,21.6205,104400.0
2007-11-19 14:30:00,31.31,31.33,31.25,31.27,137200.0,21.6274,21.6412,21.586,21.5998,137200.0
2007-11-19 14:35:00,31.27,31.33,31.27,31.33,108000.0,21.5998,21.6412,21.5998,21.6412,108000.0
2007-11-19 14:40:00,31.33,31.39,31.33,31.36,142000.0,21.6412,21.6827,21.6412,21.6619,142000.0
2007-11-19 14:45:00,31.36,31.36,31.32,31.36,74800.0,21.6619,21.6619,21.6343,21.6619,74800.0
2007-11-19 14:50:00,31.34,31.35,31.22,31.24,90800.0,21.6481,21.655,21.5652,21.5791,90800.0
2007-11-19 14:55:00,31.24,31.27,31.22,31.24,80400.0,21.5791,21.5998,21.5652,21.5791,80400.0
2007-11-19 15:00:00,31.24,31.24,31.15,31.19,129200.0,21.5791,21.5791,21.5169,21.5445,129200.0
2007-11-19 15:05:00,31.19,31.24,31.18,31.21,135200.0,21.5445,21.5791,21.5376,21.5583,135200.0
2007-11-19 15:10:00,31.21,31.24,31.18,31.2,102000.0,21.5583,21.5791,21.5376,21.5514,102000.0
2007-11-19 15:15:00,31.21,31.26,31.2,31.25,121600.0,21.5583,21.5929,21.5514,21.586,121600.0
2007-11-19 15:20:00,31.24,31.33,31.24,31.31,146800.0,21.5791,21.6412,21.5791,21.6274,146800.0
2007-11-19 15:25:00,31.31,31.35,31.27,31.3,87200.0,21.6274,21.655,21.5998,21.6205,87200.0
2007-11-19 15:30:00,31.31,31.31,31.18,31.2,140800.0,21.6274,21.6274,21.5376,21.5514,140800.0
2007-11-19 15:35:00,31.19,31.23,31.17,31.21,150000.0,21.5445,21.5721,21.5307,21.5583,150000.0
2007-11-19 15:40:00,31.21,31.22,31.11,31.13,198400.0,21.5583,21.5652,21.4893,21.5031,198400.0
2007-11-19 15:45:00,31.13,31.18,31.11,31.17,180400.0,21.5031,21.5376,21.4893,21.5307,180400.0
2007-11-19 15:50:00,31.17,31.25,31.16,31.25,296800.0,21.5307,21.586,21.5238,21.586,296800.0
2007-11-19 15:55:00,31.25,31.25,31.18,31.18,225600.0,21.586,21.586,21.5376,21.5376,225600.0
2007-11-20 09:30:00,31.29,31.41,31.19,31.34,96000.0,21.6136,21.6965,21.5445,21.6481,96000.0
2007-11-20 09:35:00,31.34,31.36,31.24,31.3,56400.0,21.6481,21.6619,21.5791,21.6205,56400.0
2007-11-20 09:40:00,31.33,31.41,31.29,31.41,49600.0,21.6412,21.6965,21.6136,21.6965,49600.0
2007-11-20 09:45:00,31.38,31.41,31.29,31.38,52800.0,21.6758,21.6965,21.6136,21.6758,52800.0
2007-11-20 09:50:00,31.36,31.6,31.36,31.57,210800.0,21.6619,21.8277,21.6619,21.807,210800.0
2007-11-20 09:55:00,31.6,31.6,31.48,31.55,61600.0,21.8277,21.8277,21.7448,21.7932,61600.0
2007-11-20 10:00:00,31.57,31.62,31.5,31.58,83200.0,21.807,21.8415,21.7586,21.8139,83200.0
2007-11-20 10:05:00,31.6,31.6,31.47,31.51,62800.0,21.8277,21.8277,21.7379,21.7656,62800.0
2007-11-20 10:10:00,31.5,31.5,31.3,31.31,112800.0,21.7586,21.7586,21.6205,21.6274,112800.0
2007-11-20 10:15:00,31.33,31.4,31.32,31.4,32800.0,21.6412,21.6896,21.6343,21.6896,32800.0
2007-11-20 10:20:00,31.42,31.45,31.41,31.43,36400.0,21.7034,21.7241,21.6965,21.7103,36400.0
2007-11-20 10:25:00,31.43,31.48,31.4,31.48,54000.0,21.7103,21.7448,21.6896,21.7448,54000.0
2007-11-20 10:30:00,31.46,31.55,31.46,31.5,67200.0,21.731,21.7932,21.731,21.7586,67200.0
2007-11-20 10:35:00,31.5,31.62,31.5,31.61,88400.0,21.7586,21.8415,21.7586,21.8346,88400.0
2007-11-20 10:40:00,31.61,31.66,31.6,31.65,112800.0,21.8346,21.8692,21.8277,21.8623,112800.0
2007-11-20 10:45:00,31.66,31.81,31.65,31.76,186400.0,21.8692,21.9728,21.8623,21.9382,186400.0
2007-11-20 10:50:00,31.74,31.8,31.71,31.74,85600.0,21.9244,21.9659,21.9037,21.9244,85600.0
2007-11-20 10:55:00,31.73,31.79,31.68,31.79,117600.0,21.9175,21.959,21.883,21.959,117600.0
2007-11-20 11:00:00,31.79,31.95,31.75,31.94,176000.0,21.959,22.0695,21.9313,22.0626,176000.0
2007-11-20 11:05:00,31.95,31.96,31.81,31.84,103200.0,22.0695,22.0764,21.9728,21.9935,103200.0
2007-11-20 11:10:00,31.85,31.86,31.74,31.74,54000.0,22.0004,22.0073,21.9244,21.9244,54000.0
2007-11-20 11:15:00,31.75,31.75,31.65,31.69,67600.0,21.9313,21.9313,21.8623,21.8899,67600.0
2007-11-20 11:20:00,31.68,31.71,31.65,31.66,42000.0,21.883,21.9037,21.8623,21.8692,42000.0
2007-11-20 11:25:00,31.66,31.69,31.66,31.67,29200.0,21.8692,21.8899,21.8692,21.8761,29200.0
2007-11-20 11:30:00,31.67,31.7,31.66,31.69,34800.0,21.8761,21.8968,21.8692,21.8899,34800.0
2007-11-20 11:35:00,31.7,31.73,31.67,31.72,72400.0,21.8968,21.9175,21.8761,21.9106,72400.0
2007-11-20 11:40:00,31.72,31.73,31.7,31.7,34400.0,21.9106,21.9175,21.8968,21.8968,34400.0
2007-11-20 11:45:00,31.71,31.78,31.69,31.78,74800.0,21.9037,21.9521,21.8899,21.9521,74800.0
2007-11-20 11:50:00,31.75,31.83,31.75,31.81,62800.0,21.9313,21.9866,21.9313,21.9728,62800.0
2007-11-20 11:55:00,31.81,31.81,31.75,31.76,30400.0,21.9728,21.9728,21.9313,21.9382,30400.0
2007-11-20 12:00:00,31.77,31.78,31.72,31.72,32800.0,21.9452,21.9521,21.9106,21.9106,32800.0
2007-11-20 12:05:00,31.72,31.74,31.69,31.69,72800.0,21.9106,21.9244,21.8899,21.8899,72800.0
2007-11-20 12:10:00,31.72,31.72,31.68,31.71,72400.0,21.9106,21.9106,21.883,21.9037,72400.0
2007-11-20 12:15:00,31.71,31.75,31.7,31.74,47600.0,21.9037,21.9313,21.8968,21.9244,47600.0
2007-11-20 12:20:00,31.74,31.78,31.73,31.78,40800.0,21.9244,21.9521,21.9175,21.9521,40800.0
2007-11-20 12:25:00,31.77,31.78,31.69,31.69,27600.0,21.9452,21.9521,21.8899,21.8899,27600.0
2007-11-20 12:30:00,31.69,31.7,31.61,31.63,72800.0,21.8899,21.8968,21.8346,21.8484,72800.0
2007-11-20 12:35:00,31.66,31.78,31.62,31.75,153200.0,21.8692,21.9521,21.8415,21.9313,153200.0
2007-11-20 12:40:00,31.75,31.75,31.67,31.68,92800.0,21.9313,21.9313,21.8761,21.883,92800.0
2007-11-20 12:45:00,31.68,31.77,31.68,31.76,113200.0,21.883,21.9452,21.883,21.9382,113200.0
2007-11-20 12:50:00,31.77,31.86,31.76,31.81,122800.0,21.9452,22.0073,21.9382,21.9728,122800.0
2007-11-20 12:55:00,31.81,31.81,31.63,31.69,148000.0,21.9728,21.9728,21.8484,21.8899,148000.0
2007-11-20 13:00:00,31.69,31.71,31.57,31.6,51600.0,21.8899,21.9037,21.807,21.8277,51600.0
2007-11-20 13:05:00,31.59,31.6,31.51,31.54,106000.0,21.8208,21.8277,21.7656,21.7863,106000.0
2007-11-20 13:10:00,31.54,31.54,31.36,31.4,128400.0,21.7863,21.7863,21.6619,21.6896,128400.0
2007-11-20 13:15:00,31.4,31.42,31.33,31.36,118000.0,21.6896,21.7034,21.6412,21.6619,118000.0
2007-11-20 13:20:00,31.35,31.46,31.34,31.45,90400.0,21.655,21.731,21.6481,21.7241,90400.0
2007-11-20 13:25:00,31.45,31.48,31.41,31.43,170800.0,21.7241,21.7448,21.6965,21.7103,170800.0
2007-11-20 13:30:00,31.46,31.54,31.46,31.5,118800.0,21.731,21.7863,21.731,21.7586,118800.0
2007-11-20 13:35:00,31.5,31.5,31.46,31.47,220000.0,21.7586,21.7586,21.731,21.7379,220000.0
2007-11-20 13:40:00,31.49,31.6,31.46,31.5,156000.0,21.7517,21.8277,21.731,21.7586,156000.0
2007-11-20 13:45:00,31.5,31.54,31.47,31.5,80000.0,21.7586,21.7863,21.7379,21.7586,80000.0
2007-11-20 13:50:00,31.49,31.52,31.47,31.49,58000.0,21.7517,21.7725,21.7379,21.7517,58000.0
2007-11-20 13:55:00,31.5,31.55,31.48,31.48,43600.0,21.7586,21.7932,21.7448,21.7448,43600.0
2007-11-20 14:00:00,31.49,31.58,31.45,31.55,196400.0,21.7517,21.8139,21.7241,21.7932,196400.0
2007-11-20 14:05:00,31.56,31.56,31.4,31.45,147200.0,21.8001,21.8001,21.6896,21.7241,147200.0
2007-11-20 14:10:00,31.46,31.49,31.41,31.45,169200.0,21.731,21.7517,21.6965,21.7241,169200.0
2007-11-20 14:15:00,31.47,31.49,31.43,31.45,172000.0,21.7379,21.7517,21.7103,21.7241,172000.0
2007-11-20 14:20:00,31.46,31.52,31.34,31.36,114400.0,21.731,21.7725,21.6481,21.6619,114400.0
2007-11-20 14:25:00,31.36,31.36,31.22,31.27,149200.0,21.6619,21.6619,21.5652,21.5998,149200.0
2007-11-20 14:30:00,31.27,31.38,31.25,31.37,138000.0,21.5998,21.6758,21.586,21.6689,138000.0
2007-11-20 14:35:00,31.36,31.36,31.29,31.35,118400.0,21.6619,21.6619,21.6136,21.655,118400.0
2007-11-20 14:40:00,31.36,31.38,31.33,31.35,93600.0,21.6619,21.6758,21.6412,21.655,93600.0
2007-11-20 14:45:00,31.36,31.54,31.34,31.51,98000.0,21.6619,21.7863,21.6481,21.7656,98000.0
2007-11-20 14:50:00,31.5,31.53,31.45,31.45,103600.0,21.7586,21.7794,21.7241,21.7241,103600.0
2007-11-20 14:55:00,31.44,31.44,31.34,31.34,90400.0,21.7172,21.7172,21.6481,21.6481,90400.0
2007-11-20 15:00:00,31.34,31.35,31.28,31.32,124400.0,21.6481,21.655,21.6067,21.6343,124400.0
2007-11-20 15:05:00,31.31,31.32,31.25,31.28,116800.0,21.6274,21.6343,21.586,21.6067,116800.0
2007-11-20 15:10:00,31.3,31.33,31.22,31.22,174000.0,21.6205,21.6412,21.5652,21.5652,174000.0
2007-11-20 15:15:00,31.23,31.27,31.15,31.15,124800.0,21.5721,21.5998,21.5169,21.5169,124800.0
2007-11-20 15:20:00,31.17,31.2,31.12,31.19,93600.0,21.5307,21.5514,21.4962,21.5445,93600.0
2007-11-20 15:25:00,31.19,31.44,31.18,31.43,199200.0,21.5445,21.7172,21.5376,21.7103,199200.0
2007-11-20 15:30:00,31.43,31.6,31.41,31.59,254000.0,21.7103,21.8277,21.6965,21.8208,254000.0
2007-11-20 15:35:00,31.61,31.72,31.61,31.63,220000.0,21.8346,21.9106,21.8346,21.8484,220000.0
2007-11-20 15:40:00,31.64,31.81,31.6,31.71,267200.0,21.8554,21.9728,21.8277,21.9037,267200.0
2007-11-20 15:45:00,31.7,31.75,31.66,31.69,207600.0,21.8968,21.9313,21.8692,21.8899,207600.0
2007-11-20 15:50:00,31.7,31.75,31.63,31.63,312800.0,21.8968,21.9313,21.8484,21.8484,312800.0
2007-11-20 15:55:00,31.63,31.65,31.5,31.6,409600.0,21.8484,21.8623,21.7586,21.8277,409600.0
2007-11-21 09:30:00,31.35,31.36,31.09,31.13,150800.0,21.655,21.6619,21.4754,21.5031,150800.0
2007-11-21 09:35:00,31.13,31.15,30.93,30.94,272000.0,21.5031,21.5169,21.3649,21.3718,272000.0
2007-11-21 09:40:00,30.95,30.97,30.9,30.95,151600.0,21.3787,21.3926,21.3442,21.3787,151600.0
2007-11-21 09:45:00,30.95,30.98,30.89,30.92,164000.0,21.3787,21.3995,21.3373,21.358,164000.0
2007-11-21 09:50:00,30.92,31.03,30.9,31.02,195200.0,21.358,21.434,21.3442,21.4271,195200.0
2007-11-21 09:55:00,31.01,31.09,30.97,31.0,339200.0,21.4202,21.4754,21.3926,21.4133,339200.0
2007-11-21 10:00:00,31.0,31.02,30.89,30.93,206000.0,21.4133,21.4271,21.3373,21.3649,206000.0
2007-11-21 10:05:00,30.92,30.94,30.84,30.9,136800.0,21.358,21.3718,21.3028,21.3442,136800.0
2007-11-21 10:10:00,30.89,31.0,30.86,30.97,136800.0,21.3373,21.4133,21.3166,21.3926,136800.0
2007-11-21 10:15:00,30.97,30.97,30.85,30.85,136400.0,21.3926,21.3926,21.3097,21.3097,136400.0
2007-11-21 10:20:00,30.85,30.85,30.72,30.74,122800.0,21.3097,21.3097,21.2199,21.2337,122800.0
2007-11-21 10:25:00,30.73,30.81,30.71,30.78,102400.0,21.2268,21.282,21.213,21.2613,102400.0
2007-11-21 10:30:00,30.78,30.83,30.72,30.74,185600.0,21.2613,21.2958,21.2199,21.2337,185600.0
2007-11-21 10:35:00,30.74,30.81,30.74,30.8,76800.0,21.2337,21.282,21.2337,21.2751,76800.0
2007-11-21 10:40:00,30.8,30.81,30.72,30.77,101600.0,21.2751,21.282,21.2199,21.2544,101600.0
2007-11-21 10:45:00,30.77,30.79,30.72,30.76,81600.0,21.2544,21.2682,21.2199,21.2475,81600.0
2007-11-21 10:50:00,30.76,30.77,30.63,30.63,102400.0,21.2475,21.2544,21.1577,21.1577,102400.0
2007-11-21 10:55:00,30.63,30.64,30.57,30.6,184000.0,21.1577,21.1646,21.1163,21.137,184000.0
2007-11-21 11:00:00,30.58,30.61,30.56,30.56,154000.0,21.1232,21.1439,21.1093,21.1093,154000.0
2007-11-21 11:05:00,30.57,30.64,30.55,30.61,128800.0,21.1163,21.1646,21.1024,21.1439,128800.0
2007-11-21 11:10:00,30.61,30.65,30.52,30.55,182000.0,21.1439,21.1715,21.0817,21.1024,182000.0
2007-11-21 11:15:00,30.56,30.6,30.54,30.54,119600.0,21.1093,21.137,21.0955,21.0955,119600.0
2007-11-21 11:20:00,30.54,30.58,30.52,30.56,103600.0,21.0955,21.1232,21.0817,21.1093,103600.0
2007-11-21 11:25:00,30.56,30.6,30.54,30.6,72000.0,21.1093,21.137,21.0955,21.137,72000.0
2007-11-21 11:30:00,30.6,30.63,30.57,30.61,111600.0,21.137,21.1577,21.1163,21.1439,111600.0
2007-11-21 11:35:00,30.61,30.68,30.61,30.68,75600.0,21.1439,21.1922,21.1439,21.1922,75600.0
2007-11-21 11:40:00,30.68,30.82,30.68,30.78,138000.0,21.1922,21.2889,21.1922,21.2613,138000.0
2007-11-21 11:45:00,30.75,30.77,30.71,30.73,70000.0,21.2406,21.2544,21.213,21.2268,70000.0
2007-11-21 11:50:00,30.73,30.77,30.71,30.77,83600.0,21.2268,21.2544,21.213,21.2544,83600.0
2007-11-21 11:55:00,30.77,30.82,30.76,30.82,88000.0,21.2544,21.2889,21.2475,21.2889,88000.0
2007-11-21 12:00:00,30.82,30.87,30.81,30.86,69200.0,21.2889,21.3235,21.282,21.3166,69200.0
2007-11-21 12:05:00,30.86,30.89,30.78,30.79,96000.0,21.3166,21.3373,21.2613,21.2682,96000.0
2007-11-21 12:10:00,30.79,30.83,30.77,30.81,103600.0,21.2682,21.2958,21.2544,21.282,103600.0
2007-11-21 12:15:00,30.8,30.82,30.78,30.81,88000.0,21.2751,21.2889,21.2613,21.282,88000.0
2007-11-21 12:20:00,30.79,30.79,30.66,30.68,47600.0,21.2682,21.2682,21.1784,21.1922,47600.0
2007-11-21 12:25:00,30.69,30.71,30.67,30.71,64000.0,21.1991,21.213,21.1853,21.213,64000.0
2007-11-21 12:30:00,30.71,30.75,30.7,30.72,49200.0,21.213,21.2406,21.206,21.2199,49200.0
2007-11-21 12:35:00,30.71,30.87,30.71,30.86,71600.0,21.213,21.3235,21.213,21.3166,71600.0
2007-11-21 12:40:00,30.86,30.86,30.8,30.81,144400.0,21.3166,21.3166,21.2751,21.282,144400.0
2007-11-21 12:45:00,30.82,30.82,30.76,30.8,69600.0,21.2889,21.2889,21.2475,21.2751,69600.0
2007-11-21 12:50:00,30.8,30.8,30.73,30.75,52800.0,21.2751,21.2751,21.2268,21.2406,52800.0
2007-11-21 12:55:00,30.76,30.84,30.76,30.8,60000.0,21.2475,21.3028,21.2475,21.2751,60000.0
2007-11-21 13:00:00,30.81,30.86,30.74,30.85,99200.0,21.282,21.3166,21.2337,21.3097,99200.0
2007-11-21 13:05:00,30.83,30.83,30.68,30.7,91600.0,21.2958,21.2958,21.1922,21.206,91600.0
2007-11-21 13:10:00,30.72,30.73,30.63,30.69,102800.0,21.2199,21.2268,21.1577,21.1991,102800.0
2007-11-21 13:15:00,30.7,30.73,30.68,30.72,90800.0,21.206,21.2268,21.1922,21.2199,90800.0
2007-11-21 13:20:00,30.73,30.82,30.72,30.8,114800.0,21.2268,21.2889,21.2199,21.2751,114800.0
2007-11-21 13:25:00,30.81,30.81,30.78,30.8,114800.0,21.282,21.282,21.2613,21.2751,114800.0
2007-11-21 13:30:00,30.8,30.85,30.79,30.83,51600.0,21.2751,21.3097,21.2682,21.2958,51600.0
2007-11-21 13:35:00,30.84,30.86,30.79,30.8,74000.0,21.3028,21.3166,21.2682,21.2751,74000.0
2007-11-21 13:40:00,30.79,30.86,30.78,30.85,85200.0,21.2682,21.3166,21.2613,21.3097,85200.0
2007-11-21 13:45:00,30.85,30.87,30.81,30.82,39200.0,21.3097,21.3235,21.282,21.2889,39200.0
2007-11-21 13:50:00,30.71,30.86,30.71,30.81,174000.0,21.213,21.3166,21.213,21.282,174000.0
2007-11-21 13:55:00,30.81,30.89,30.8,30.83,77200.0,21.282,21.3373,21.2751,21.2958,77200.0
2007-11-21 14:00:00,30.82,30.84,30.8,30.84,99600.0,21.2889,21.3028,21.2751,21.3028,99600.0
2007-11-21 14:05:00,30.84,30.85,30.8,30.84,60400.0,21.3028,21.3097,21.2751,21.3028,60400.0
2007-11-21 14:10:00,30.84,30.94,30.82,30.92,80800.0,21.3028,21.3718,21.2889,21.358,80800.0
2007-11-21 14:15:00,30.92,30.92,30.89,30.89,50800.0,21.358,21.358,21.3373,21.3373,50800.0
2007-11-21 14:20:00,30.9,30.96,30.89,30.89,124400.0,21.3442,21.3856,21.3373,21.3373,124400.0
2007-11-21 14:25:00,30.89,30.98,30.87,30.96,105600.0,21.3373,21.3995,21.3235,21.3856,105600.0
2007-11-21 14:30:00,30.97,31.03,30.97,31.02,77600.0,21.3926,21.434,21.3926,21.4271,77600.0
2007-11-21 14:35:00,31.01,31.04,30.98,31.0,75200.0,21.4202,21.4409,21.3995,21.4133,75200.0
2007-11-21 14:40:00,30.99,31.07,30.98,31.07,120000.0,21.4064,21.4616,21.3995,21.4616,120000.0
2007-11-21 14:45:00,31.07,31.14,31.05,31.14,165600.0,21.4616,21.51,21.4478,21.51,165600.0
2007-11-21 14:50:00,31.13,31.16,31.11,31.16,119600.0,21.5031,21.5238,21.4893,21.5238,119600.0
2007-11-21 14:55:00,31.16,31.24,31.16,31.22,118800.0,21.5238,21.5791,21.5238,21.5652,118800.0
2007-11-21 15:00:00,31.23,31.26,31.16,31.19,173600.0,21.5721,21.5929,21.5238,21.5445,173600.0
2007-11-21 15:05:00,31.18,31.21,31.04,31.04,138400.0,21.5376,21.5583,21.4409,21.4409,138400.0
2007-11-21 15:10:00,31.04,31.05,30.91,30.95,205200.0,21.4409,21.4478,21.3511,21.3787,205200.0
2007-11-21 15:15:00,30.94,30.95,30.86,30.88,95600.0,21.3718,21.3787,21.3166,21.3304,95600.0
2007-11-21 15:20:00,30.88,30.91,30.83,30.91,110400.0,21.3304,21.3511,21.2958,21.3511,110400.0
2007-11-21 15:25:00,30.9,30.91,30.84,30.84,96000.0,21.3442,21.3511,21.3028,21.3028,96000.0
2007-11-21 15:30:00,30.84,30.89,30.82,30.85,108800.0,21.3028,21.3373,21.2889,21.3097,108800.0
2007-11-21 15:35:00,30.85,30.88,30.83,30.87,129200.0,21.3097,21.3304,21.2958,21.3235,129200.0
2007-11-21 15:40:00,30.85,30.86,30.78,30.81,160000.0,21.3097,21.3166,21.2613,21.282,160000.0
2007-11-21 15:45:00,30.81,30.89,30.8,30.87,154800.0,21.282,21.3373,21.2751,21.3235,154800.0
2007-11-21 15:50:00,30.87,30.87,30.81,30.81,124400.0,21.3235,21.3235,21.282,21.282,124400.0
2007-11-21 15:55:00,30.82,30.82,30.68,30.7,277200.0,21.2889,21.2889,21.1922,21.206,277200.0
2007-11-23 09:30:00,30.87,31.16,30.87,31.11,107200.0,21.3235,21.5238,21.3235,21.4893,107200.0
2007-11-23 09:35:00,31.11,31.19,31.06,31.12,50800.0,21.4893,21.5445,21.4547,21.4962,50800.0
2007-11-23 09:40:00,31.12,31.21,31.1,31.14,38800.0,21.4962,21.5583,21.4823,21.51,38800.0
2007-11-23 09:45:00,31.12,31.16,31.07,31.14,28000.0,21.4962,21.5238,21.4616,21.51,28000.0
2007-11-23 09:50:00,31.15,31.15,31.0,31.02,50000.0,21.5169,21.5169,21.4133,21.4271,50000.0
2007-11-23 09:55:00,31.0,31.02,30.95,31.02,22400.0,21.4133,21.4271,21.3787,21.4271,22400.0
2007-11-23 10:00:00,31.03,31.22,31.02,31.19,124400.0,21.434,21.5652,21.4271,21.5445,124400.0
2007-11-23 10:05:00,31.19,31.25,31.15,31.16,72000.0,21.5445,21.586,21.5169,21.5238,72000.0
2007-11-23 10:10:00,31.17,31.17,31.1,31.12,26000.0,21.5307,21.5307,21.4823,21.4962,26000.0
2007-11-23 10:15:00,31.14,31.23,31.12,31.23,62800.0,21.51,21.5721,21.4962,21.5721,62800.0
2007-11-23 10:20:00,31.23,31.24,31.21,31.23,62000.0,21.5721,21.5791,21.5583,21.5721,62000.0
2007-11-23 10:25:00,31.23,31.29,31.23,31.27,36000.0,21.5721,21.6136,21.5721,21.5998,36000.0
2007-11-23 10:30:00,31.27,31.28,31.18,31.18,51600.0,21.5998,21.6067,21.5376,21.5376,51600.0
2007-11-23 10:35:00,31.18,31.21,31.13,31.15,212800.0,21.5376,21.5583,21.5031,21.5169,212800.0
2007-11-23 10:40:00,31.15,31.18,31.14,31.14,47200.0,21.5169,21.5376,21.51,21.51,47200.0
2007-11-23 10:45:00,31.14,31.16,31.14,31.16,25200.0,21.51,21.5238,21.51,21.5238,25200.0
2007-11-23 10:50:00,31.16,31.19,31.15,31.18,42400.0,21.5238,21.5445,21.5169,21.5376,42400.0
2007-11-23 10:55:00,31.18,31.19,31.16,31.18,89200.0,21.5376,21.5445,21.5238,21.5376,89200.0
2007-11-23 11:00:00,31.18,31.19,31.15,31.15,84800.0,21.5376,21.5445,21.5169,21.5169,84800.0
2007-11-23 11:05:00,31.15,31.15,31.05,31.07,54400.0,21.5169,21.5169,21.4478,21.4616,54400.0
2007-11-23 11:10:00,31.07,31.11,31.06,31.07,88000.0,21.4616,21.4893,21.4547,21.4616,88000.0
2007-11-23 11:15:00,31.07,31.07,30.97,30.98,90000.0,21.4616,21.4616,21.3926,21.3995,90000.0
2007-11-23 11:20:00,30.98,31.0,30.98,30.99,96000.0,21.3995,21.4133,21.3995,21.4064,96000.0
2007-11-23 11:25:00,30.99,31.01,30.98,30.99,1158400.0,21.4064,21.4202,21.3995,21.4064,1158400.0
2007-11-23 11:30:00,30.98,31.01,30.98,31.0,213600.0,21.3995,21.4202,21.3995,21.4133,213600.0
2007-11-23 11:35:00,31.0,31.0,30.98,31.0,62800.0,21.4133,21.4133,21.3995,21.4133,62800.0
2007-11-23 11:40:00,31.0,31.01,30.99,31.01,127200.0,21.4133,21.4202,21.4064,21.4202,127200.0
2007-11-23 11:45:00,31.01,31.05,31.0,31.02,97200.0,21.4202,21.4478,21.4133,21.4271,97200.0
2007-11-23 11:50:00,31.02,31.09,31.0,31.09,225200.0,21.4271,21.4754,21.4133,21.4754,225200.0
2007-11-23 11:55:00,31.1,31.18,31.09,31.17,37200.0,21.4823,21.5376,21.4754,21.5307,37200.0
2007-11-23 12:00:00,31.16,31.17,31.13,31.13,42800.0,21.5238,21.5307,21.5031,21.5031,42800.0
2007-11-23 12:05:00,31.15,31.15,31.13,31.15,21200.0,21.5169,21.5169,21.5031,21.5169,21200.0
2007-11-23 12:10:00,31.15,31.22,31.15,31.22,47200.0,21.5169,21.5652,21.5169,21.5652,47200.0
2007-11-23 12:15:00,31.22,31.23,31.17,31.18,64800.0,21.5652,21.5721,21.5307,21.5376,64800.0
2007-11-23 12:20:00,31.19,31.2,31.08,31.09,93600.0,21.5445,21.5514,21.4685,21.4754,93600.0
2007-11-23 12:25:00,31.09,31.24,31.09,31.24,95200.0,21.4754,21.5791,21.4754,21.5791,95200.0
2007-11-23 12:30:00,31.24,31.34,31.24,31.32,93200.0,21.5791,21.6481,21.5791,21.6343,93200.0
2007-11-23 12:35:00,31.32,31.36,31.27,31.27,155200.0,21.6343,21.6619,21.5998,21.5998,155200.0
2007-11-23 12:40:00,31.27,31.37,31.25,31.34,108400.0,21.5998,21.6689,21.586,21.6481,108400.0
2007-11-23 12:45:00,31.34,31.37,31.26,31.27,138000.0,21.6481,21.6689,21.5929,21.5998,138000.0
2007-11-23 12:50:00,31.26,31.26,31.13,31.16,103600.0,21.5929,21.5929,21.5031,21.5238,103600.0
2007-11-23 12:55:00,31.16,31.17,31.05,31.14,142400.0,21.5238,21.5307,21.4478,21.51,142400.0
2007-11-26 09:30:00,31.24,31.4,31.17,31.26,118400.0,21.5791,21.6896,21.5307,21.5929,118400.0
2007-11-26 09:35:00,31.29,31.41,31.25,31.39,88400.0,21.6136,21.6965,21.586,21.6827,88400.0
2007-11-26 09:40:00,31.41,31.49,31.39,31.45,132400.0,21.6965,21.7517,21.6827,21.7241,132400.0
2007-11-26 09:45:00,31.45,31.46,31.31,31.38,70400.0,21.7241,21.731,21.6274,21.6758,70400.0
2007-11-26 09:50:00,31.38,31.4,31.23,31.31,72000.0,21.6758,21.6896,21.5721,21.6274,72000.0
2007-11-26 09:55:00,31.31,31.41,31.29,31.35,162800.0,21.6274,21.6965,21.6136,21.655,162800.0
2007-11-26 10:00:00,31.36,31.38,31.23,31.27,342400.0,21.6619,21.6758,21.5721,21.5998,342400.0
2007-11-26 10:05:00,31.28,31.31,31.28,31.29,96000.0,21.6067,21.6274,21.6067,21.6136,96000.0
2007-11-26 10:10:00,31.29,31.34,31.25,31.27,142000.0,21.6136,21.6481,21.586,21.5998,142000.0
2007-11-26 10:15:00,31.25,31.25,31.17,31.17,56400.0,21.586,21.586,21.5307,21.5307,56400.0
2007-11-26 10:20:00,31.18,31.18,30.97,31.03,132000.0,21.5376,21.5376,21.3926,21.434,132000.0
2007-11-26 10:25:00,31.03,31.09,31.02,31.07,92400.0,21.434,21.4754,21.4271,21.4616,92400.0
2007-11-26 10:30:00,31.05,31.18,31.05,31.13,68800.0,21.4478,21.5376,21.4478,21.5031,68800.0
2007-11-26 10:35:00,31.13,31.23,31.12,31.14,59600.0,21.5031,21.5721,21.4962,21.51,59600.0
2007-11-26 10:40:00,31.15,31.16,30.97,30.98,78800.0,21.5169,21.5238,21.3926,21.3995,78800.0
2007-11-26 10:45:00,30.98,31.0,30.94,31.0,53600.0,21.3995,21.4133,21.3718,21.4133,53600.0
2007-11-26 10:50:00,31.02,31.05,31.0,31.01,42800.0,21.4271,21.4478,21.4133,21.4202,42800.0
2007-11-26 10:55:00,31.0,31.01,30.98,30.99,42800.0,21.4133,21.4202,21.3995,21.4064,42800.0
2007-11-26 11:00:00,31.0,31.08,30.95,31.06,76000.0,21.4133,21.4685,21.3787,21.4547,76000.0
2007-11-26 11:05:00,31.05,31.08,31.03,31.07,74400.0,21.4478,21.4685,21.434,21.4616,74400.0
2007-11-26 11:10:00,31.05,31.07,30.94,30.94,82400.0,21.4478,21.4616,21.3718,21.3718,82400.0
2007-11-26 11:15:00,30.94,31.04,30.92,31.03,76800.0,21.3718,21.4409,21.358,21.434,76800.0
2007-11-26 11:20:00,31.03,31.07,30.99,31.02,117600.0,21.434,21.4616,21.4064,21.4271,117600.0
2007-11-26 11:25:00,31.05,31.08,31.0,31.0,78400.0,21.4478,21.4685,21.4133,21.4133,78400.0
2007-11-26 11:30:00,31.0,31.06,30.98,31.03,50000.0,21.4133,21.4547,21.3995,21.434,50000.0
2007-11-26 11:35:00,31.02,31.05,31.02,31.02,72800.0,21.4271,21.4478,21.4271,21.4271,72800.0
2007-11-26 11:40:00,31.03,31.05,30.97,31.01,52800.0,21.434,21.4478,21.3926,21.4202,52800.0
2007-11-26 11:45:00,31.01,31.04,30.98,31.0,68800.0,21.4202,21.4409,21.3995,21.4133,68800.0
2007-11-26 11:50:00,31.01,31.03,30.98,31.02,35600.0,21.4202,21.434,21.3995,21.4271,35600.0
2007-11-26 11:55:00,31.02,31.02,30.93,30.94,44000.0,21.4271,21.4271,21.3649,21.3718,44000.0
2007-11-26 12:00:00,30.93,31.01,30.93,30.99,53600.0,21.3649,21.4202,21.3649,21.4064,53600.0
2007-11-26 12:05:00,30.98,30.99,30.92,30.95,104000.0,21.3995,21.4064,21.358,21.3787,104000.0
2007-11-26 12:10:00,30.95,31.01,30.9,30.91,78800.0,21.3787,21.4202,21.3442,21.3511,78800.0
2007-11-26 12:15:00,30.93,30.93,30.91,30.92,23600.0,21.3649,21.3649,21.3511,21.358,23600.0
2007-11-26 12:20:00,30.91,30.96,30.88,30.95,45200.0,21.3511,21.3856,21.3304,21.3787,45200.0
2007-11-26 12:25:00,30.96,31.05,30.95,31.04,111200.0,21.3856,21.4478,21.3787,21.4409,111200.0
2007-11-26 12:30:00,31.04,31.04,30.97,30.97,80400.0,21.4409,21.4409,21.3926,21.3926,80400.0
2007-11-26 12:35:00,30.97,31.01,30.91,30.93,71200.0,21.3926,21.4202,21.3511,21.3649,71200.0
2007-11-26 12:40:00,30.93,31.01,30.9,31.01,47600.0,21.3649,21.4202,21.3442,21.4202,47600.0
2007-11-26 12:45:00,31.02,31.11,31.0,31.06,50400.0,21.4271,21.4893,21.4133,21.4547,50400.0
2007-11-26 12:50:00,31.08,31.11,31.07,31.1,25200.0,21.4685,21.4893,21.4616,21.4823,25200.0
2007-11-26 12:55:00,31.11,31.16,31.11,31.15,22800.0,21.4893,21.5238,21.4893,21.5169,22800.0
2007-11-26 13:00:00,31.16,31.2,31.15,31.2,38000.0,21.5238,21.5514,21.5169,21.5514,38000.0
2007-11-26 13:05:00,31.2,31.22,31.16,31.16,50000.0,21.5514,21.5652,21.5238,21.5238,50000.0
2007-11-26 13:10:00,31.16,31.2,31.12,31.17,48400.0,21.5238,21.5514,21.4962,21.5307,48400.0
2007-11-26 13:15:00,31.15,31.17,31.09,31.1,36800.0,21.5169,21.5307,21.4754,21.4823,36800.0
2007-11-26 13:20:00,31.1,31.11,31.08,31.11,22800.0,21.4823,21.4893,21.4685,21.4893,22800.0
2007-11-26 13:25:00,31.11,31.11,31.05,31.05,26000.0,21.4893,21.4893,21.4478,21.4478,26000.0
2007-11-26 13:30:00,31.05,31.13,31.05,31.12,35200.0,21.4478,21.5031,21.4478,21.4962,35200.0
2007-11-26 13:35:00,31.12,31.18,31.1,31.16,40000.0,21.4962,21.5376,21.4823,21.5238,40000.0
2007-11-26 13:40:00,31.16,31.18,31.14,31.15,48000.0,21.5238,21.5376,21.51,21.5169,48000.0
2007-11-26 13:45:00,31.16,31.16,31.02,31.07,46400.0,21.5238,21.5238,21.4271,21.4616,46400.0
2007-11-26 13:50:00,31.06,31.07,31.0,31.0,36400.0,21.4547,21.4616,21.4133,21.4133,36400.0
2007-11-26 13:55:00,31.02,31.06,31.01,31.05,31200.0,21.4271,21.4547,21.4202,21.4478,31200.0
2007-11-26 14:00:00,31.05,31.09,31.04,31.08,40400.0,21.4478,21.4754,21.4409,21.4685,40400.0
2007-11-26 14:05:00,31.07,31.07,30.97,31.04,74400.0,21.4616,21.4616,21.3926,21.4409,74400.0
2007-11-26 14:10:00,31.05,31.06,30.97,31.03,58400.0,21.4478,21.4547,21.3926,21.434,58400.0
2007-11-26 14:15:00,31.04,31.14,31.03,31.13,79200.0,21.4409,21.51,21.434,21.5031,79200.0
2007-11-26 14:20:00,31.13,31.15,31.11,31.11,55600.0,21.5031,21.5169,21.4893,21.4893,55600.0
2007-11-26 14:25:00,31.12,31.17,31.12,31.12,38000.0,21.4962,21.5307,21.4962,21.4962,38000.0
2007-11-26 14:30:00,31.11,31.13,31.04,31.04,58800.0,21.4893,21.5031,21.4409,21.4409,58800.0
2007-11-26 14:35:00,31.06,31.1,31.05,31.07,32800.0,21.4547,21.4823,21.4478,21.4616,32800.0
2007-11-26 14:40:00,31.07,31.09,30.97,30.98,55200.0,21.4616,21.4754,21.3926,21.3995,55200.0
2007-11-26 14:45:00,30.97,30.99,30.93,30.96,47600.0,21.3926,21.4064,21.3649,21.3856,47600.0
2007-11-26 14:50:00,30.94,31.0,30.92,30.93,64400.0,21.3718,21.4133,21.358,21.3649,64400.0
2007-11-26 14:55:00,30.94,30.96,30.81,30.81,82400.0,21.3718,21.3856,21.282,21.282,82400.0
2007-11-26 15:00:00,30.82,30.83,30.76,30.77,114000.0,21.2889,21.2958,21.2475,21.2544,114000.0
2007-11-26 15:05:00,30.77,30.79,30.66,30.71,112400.0,21.2544,21.2682,21.1784,21.213,112400.0
2007-11-26 15:10:00,30.71,30.71,30.64,30.69,115600.0,21.213,21.213,21.1646,21.1991,115600.0
2007-11-26 15:15:00,30.7,30.75,30.64,30.67,87200.0,21.206,21.2406,21.1646,21.1853,87200.0
2007-11-26 15:20:00,30.68,30.71,30.61,30.63,98000.0,21.1922,21.213,21.1439,21.1577,98000.0
2007-11-26 15:25:00,30.65,30.67,30.58,30.6,146000.0,21.1715,21.1853,21.1232,21.137,146000.0
2007-11-26 15:30:00,30.61,30.68,30.6,30.66,168000.0,21.1439,21.1922,21.137,21.1784,168000.0
2007-11-26 15:35:00,30.65,30.66,30.58,30.6,199200.0,21.1715,21.1784,21.1232,21.137,199200.0
2007-11-26 15:40:00,30.6,30.65,30.56,30.64,224000.0,21.137,21.1715,21.1093,21.1646,224000.0
2007-11-26 15:45:00,30.64,30.68,30.61,30.63,170800.0,21.1646,21.1922,21.1439,21.1577,170800.0
2007-11-26 15:50:00,30.64,30.66,30.43,30.46,398400.0,21.1646,21.1784,21.0195,21.0403,398400.0
2007-11-26 15:55:00,30.47,30.5,30.36,30.36,341200.0,21.0472,21.0679,20.9712,20.9712,341200.0
2007-11-27 09:30:00,30.44,30.59,30.31,30.59,208000.0,21.1008,21.2048,21.0107,21.2048,208000.0
2007-11-27 09:35:00,30.63,30.74,30.6,30.69,95600.0,21.2325,21.3088,21.2117,21.2741,95600.0
2007-11-27 09:40:00,30.69,30.7,30.33,30.49,192000.0,21.2741,21.281,21.0246,21.1355,192000.0
2007-11-27 09:45:00,30.49,30.56,30.38,30.49,120800.0,21.1355,21.184,21.0592,21.1355,120800.0
2007-11-27 09:50:00,30.47,30.67,30.45,30.58,216800.0,21.1216,21.2603,21.1077,21.1979,216800.0
2007-11-27 09:55:00,30.56,30.64,30.54,30.55,120400.0,21.184,21.2395,21.1701,21.1771,120400.0
2007-11-27 10:00:00,30.54,30.59,30.46,30.49,90000.0,21.1701,21.2048,21.1147,21.1355,90000.0
2007-11-27 10:05:00,30.48,30.57,30.38,30.4,153600.0,21.1285,21.1909,21.0592,21.0731,153600.0
2007-11-27 10:10:00,30.42,30.42,30.3,30.34,108800.0,21.087,21.087,21.0038,21.0315,108800.0
2007-11-27 10:15:00,30.35,30.39,30.25,30.3,466400.0,21.0384,21.0662,20.9691,21.0038,466400.0
2007-11-27 10:20:00,30.3,30.59,30.29,30.58,244400.0,21.0038,21.2048,20.9968,21.1979,244400.0
2007-11-27 10:25:00,30.55,30.58,30.47,30.49,94800.0,21.1771,21.1979,21.1216,21.1355,94800.0
2007-11-27 10:30:00,30.46,30.7,30.46,30.65,192800.0,21.1147,21.281,21.1147,21.2464,192800.0
2007-11-27 10:35:00,30.65,30.7,30.61,30.61,84000.0,21.2464,21.281,21.2187,21.2187,84000.0
2007-11-27 10:40:00,30.62,30.65,30.61,30.64,40800.0,21.2256,21.2464,21.2187,21.2395,40800.0
2007-11-27 10:45:00,30.64,30.82,30.63,30.79,96400.0,21.2395,21.3642,21.2325,21.3434,96400.0
2007-11-27 10:50:00,30.79,30.84,30.77,30.81,195600.0,21.3434,21.3781,21.3296,21.3573,195600.0
2007-11-27 10:55:00,30.81,31.0,30.79,30.99,164800.0,21.3573,21.489,21.3434,21.4821,164800.0
2007-11-27 11:00:00,30.99,31.12,30.96,31.05,211200.0,21.4821,21.5722,21.4613,21.5237,211200.0
2007-11-27 11:05:00,31.05,31.05,30.9,30.9,108400.0,21.5237,21.5237,21.4197,21.4197,108400.0
2007-11-27 11:10:00,30.92,30.96,30.89,30.9,80400.0,21.4335,21.4613,21.4128,21.4197,80400.0
2007-11-27 11:15:00,30.89,31.04,30.89,31.04,86000.0,21.4128,21.5167,21.4128,21.5167,86000.0
2007-11-27 11:20:00,31.03,31.04,30.97,30.99,91200.0,21.5098,21.5167,21.4682,21.4821,91200.0
2007-11-27 11:25:00,31.0,31.06,31.0,31.0,46400.0,21.489,21.5306,21.489,21.489,46400.0
2007-11-27 11:30:00,30.99,31.13,30.99,31.1,61200.0,21.4821,21.5791,21.4821,21.5583,61200.0
2007-11-27 11:35:00,31.09,31.2,31.09,31.2,58800.0,21.5514,21.6276,21.5514,21.6276,58800.0
2007-11-27 11:40:00,31.18,31.23,31.15,31.15,67200.0,21.6138,21.6484,21.593,21.593,67200.0
2007-11-27 11:45:00,31.15,31.15,31.12,31.14,55600.0,21.593,21.593,21.5722,21.5861,55600.0
2007-11-27 11:50:00,31.13,31.15,31.1,31.11,26400.0,21.5791,21.593,21.5583,21.5653,26400.0
2007-11-27 11:55:00,31.11,31.19,31.1,31.15,34400.0,21.5653,21.6207,21.5583,21.593,34400.0
2007-11-27 12:00:00,31.15,31.17,31.1,31.12,40400.0,21.593,21.6068,21.5583,21.5722,40400.0
2007-11-27 12:05:00,31.11,31.11,31.06,31.11,51200.0,21.5653,21.5653,21.5306,21.5653,51200.0
2007-11-27 12:10:00,31.1,31.12,30.98,30.98,66800.0,21.5583,21.5722,21.4751,21.4751,66800.0
2007-11-27 12:15:00,30.98,31.05,30.98,31.01,38400.0,21.4751,21.5237,21.4751,21.4959,38400.0
2007-11-27 12:20:00,31.02,31.03,30.97,31.0,73200.0,21.5029,21.5098,21.4682,21.489,73200.0
2007-11-27 12:25:00,30.99,31.0,30.9,30.92,48800.0,21.4821,21.489,21.4197,21.4335,48800.0
2007-11-27 12:30:00,30.94,31.04,30.92,31.04,43600.0,21.4474,21.5167,21.4335,21.5167,43600.0
2007-11-27 12:35:00,31.04,31.1,31.03,31.08,26000.0,21.5167,21.5583,21.5098,21.5445,26000.0
2007-11-27 12:40:00,31.07,31.14,31.07,31.12,38000.0,21.5375,21.5861,21.5375,21.5722,38000.0
2007-11-27 12:45:00,31.11,31.13,31.09,31.09,40400.0,21.5653,21.5791,21.5514,21.5514,40400.0
2007-11-27 12:50:00,31.09,31.12,31.04,31.11,42800.0,21.5514,21.5722,21.5167,21.5653,42800.0
2007-11-27 12:55:00,31.09,31.1,31.03,31.04,30000.0,21.5514,21.5583,21.5098,21.5167,30000.0
2007-11-27 13:00:00,31.04,31.05,30.95,30.96,48000.0,21.5167,21.5237,21.4543,21.4613,48000.0
2007-11-27 13:05:00,30.96,31.05,30.96,31.05,49600.0,21.4613,21.5237,21.4613,21.5237,49600.0
2007-11-27 13:10:00,31.05,31.08,30.99,31.0,59600.0,21.5237,21.5445,21.4821,21.489,59600.0
2007-11-27 13:15:00,31.0,31.0,30.92,30.92,28400.0,21.489,21.489,21.4335,21.4335,28400.0
2007-11-27 13:20:00,30.92,31.03,30.91,31.03,34000.0,21.4335,21.5098,21.4266,21.5098,34000.0
2007-11-27 13:25:00,31.04,31.07,30.99,31.0,49600.0,21.5167,21.5375,21.4821,21.489,49600.0
2007-11-27 13:30:00,31.01,31.03,30.96,31.02,30000.0,21.4959,21.5098,21.4613,21.5029,30000.0
2007-11-27 13:35:00,31.03,31.05,31.0,31.03,44800.0,21.5098,21.5237,21.489,21.5098,44800.0
2007-11-27 13:40:00,31.03,31.04,30.99,31.0,29600.0,21.5098,21.5167,21.4821,21.489,29600.0
2007-11-27 13:45:00,30.99,31.0,30.98,30.98,23200.0,21.4821,21.489,21.4751,21.4751,23200.0
2007-11-27 13:50:00,30.99,30.99,30.82,30.84,67200.0,21.4821,21.4821,21.3642,21.3781,67200.0
2007-11-27 13:55:00,30.83,30.84,30.78,30.79,41200.0,21.3712,21.3781,21.3365,21.3434,41200.0
2007-11-27 14:00:00,30.79,30.81,30.66,30.73,63600.0,21.3434,21.3573,21.2533,21.3018,63600.0
2007-11-27 14:05:00,30.72,30.81,30.72,30.78,30800.0,21.2949,21.3573,21.2949,21.3365,30800.0
2007-11-27 14:10:00,30.79,30.91,30.78,30.9,39600.0,21.3434,21.4266,21.3365,21.4197,39600.0
2007-11-27 14:15:00,30.91,31.03,30.91,31.0,42800.0,21.4266,21.5098,21.4266,21.489,42800.0
2007-11-27 14:20:00,31.0,31.0,30.88,30.9,61200.0,21.489,21.489,21.4058,21.4197,61200.0
2007-11-27 14:25:00,30.92,30.95,30.83,30.9,60400.0,21.4335,21.4543,21.3712,21.4197,60400.0
2007-11-27 14:30:00,30.89,30.92,30.83,30.85,63600.0,21.4128,21.4335,21.3712,21.385,63600.0
2007-11-27 14:35:00,30.85,30.87,30.71,30.77,247600.0,21.385,21.3989,21.288,21.3296,247600.0
2007-11-27 14:40:00,30.79,30.8,30.73,30.74,118800.0,21.3434,21.3504,21.3018,21.3088,118800.0
2007-11-27 14:45:00,30.75,30.84,30.73,30.74,136800.0,21.3157,21.3781,21.3018,21.3088,136800.0
2007-11-27 14:50:00,30.74,30.82,30.73,30.77,96800.0,21.3088,21.3642,21.3018,21.3296,96800.0
2007-11-27 14:55:00,30.76,30.82,30.74,30.77,92400.0,21.3226,21.3642,21.3088,21.3296,92400.0
2007-11-27 15:00:00,30.76,30.82,30.74,30.75,133200.0,21.3226,21.3642,21.3088,21.3157,133200.0
2007-11-27 15:05:00,30.75,30.79,30.74,30.78,256400.0,21.3157,21.3434,21.3088,21.3365,256400.0
2007-11-27 15:10:00,30.79,30.89,30.78,30.86,124800.0,21.3434,21.4128,21.3365,21.392,124800.0
2007-11-27 15:15:00,30.85,30.89,30.83,30.86,164000.0,21.385,21.4128,21.3712,21.392,164000.0
2007-11-27 15:20:00,30.87,30.97,30.86,30.92,132400.0,21.3989,21.4682,21.392,21.4335,132400.0
2007-11-27 15:25:00,30.92,30.94,30.8,30.83,187200.0,21.4335,21.4474,21.3504,21.3712,187200.0
2007-11-27 15:30:00,30.83,30.99,30.8,30.98,207200.0,21.3712,21.4821,21.3504,21.4751,207200.0
2007-11-27 15:35:00,30.97,31.04,30.95,31.03,246800.0,21.4682,21.5167,21.4543,21.5098,246800.0
2007-11-27 15:40:00,31.03,31.1,30.97,31.0,172800.0,21.5098,21.5583,21.4682,21.489,172800.0
2007-11-27 15:45:00,31.0,31.07,30.95,31.05,127600.0,21.489,21.5375,21.4543,21.5237,127600.0
2007-11-27 15:50:00,31.05,31.16,31.02,31.15,157600.0,21.5237,21.5999,21.5029,21.593,157600.0
2007-11-27 15:55:00,31.15,31.19,31.07,31.11,177200.0,21.593,21.6207,21.5375,21.5653,177200.0
2007-11-28 09:30:00,31.28,31.5,31.25,31.46,156000.0,21.6831,21.8356,21.6623,21.8079,156000.0
2007-11-28 09:35:00,31.44,31.62,31.42,31.5,121600.0,21.794,21.9188,21.7801,21.8356,121600.0
2007-11-28 09:40:00,31.49,31.59,31.42,31.42,108800.0,21.8287,21.898,21.7801,21.7801,108800.0
2007-11-28 09:45:00,31.43,31.54,31.36,31.5,60400.0,21.7871,21.8633,21.7386,21.8356,60400.0
2007-11-28 09:50:00,31.5,31.62,31.47,31.58,99200.0,21.8356,21.9188,21.8148,21.8911,99200.0
2007-11-28 09:55:00,31.56,31.68,31.54,31.55,82400.0,21.8772,21.9604,21.8633,21.8703,82400.0
2007-11-28 10:00:00,31.52,31.57,31.45,31.51,112000.0,21.8495,21.8841,21.8009,21.8425,112000.0
2007-11-28 10:05:00,31.5,31.54,31.48,31.49,35200.0,21.8356,21.8633,21.8217,21.8287,35200.0
2007-11-28 10:10:00,31.5,31.6,31.46,31.47,81600.0,21.8356,21.9049,21.8079,21.8148,81600.0
2007-11-28 10:15:00,31.45,31.45,31.38,31.43,61600.0,21.8009,21.8009,21.7524,21.7871,61600.0
2007-11-28 10:20:00,31.42,31.54,31.41,31.43,65200.0,21.7801,21.8633,21.7732,21.7871,65200.0
2007-11-28 10:25:00,31.43,31.55,31.4,31.51,52800.0,21.7871,21.8703,21.7663,21.8425,52800.0
2007-11-28 10:30:00,31.54,31.65,31.54,31.64,100400.0,21.8633,21.9396,21.8633,21.9326,100400.0
2007-11-28 10:35:00,31.64,31.71,31.61,31.7,101600.0,21.9326,21.9812,21.9119,21.9742,101600.0
2007-11-28 10:40:00,31.69,31.81,31.69,31.75,204400.0,21.9673,22.0505,21.9673,22.0089,204400.0
2007-11-28 10:45:00,31.74,31.74,31.61,31.63,151200.0,22.002,22.002,21.9119,21.9257,151200.0
2007-11-28 10:50:00,31.63,31.7,31.63,31.69,141200.0,21.9257,21.9742,21.9257,21.9673,141200.0
2007-11-28 10:55:00,31.68,31.73,31.66,31.66,139600.0,21.9604,21.995,21.9465,21.9465,139600.0
2007-11-28 11:00:00,31.67,31.74,31.65,31.68,98800.0,21.9534,22.002,21.9396,21.9604,98800.0
2007-11-28 11:05:00,31.68,31.75,31.65,31.67,139600.0,21.9604,22.0089,21.9396,21.9534,139600.0
2007-11-28 11:10:00,31.68,31.72,31.67,31.68,188400.0,21.9604,21.9881,21.9534,21.9604,188400.0
2007-11-28 11:15:00,31.68,31.71,31.67,31.68,158000.0,21.9604,21.9812,21.9534,21.9604,158000.0
2007-11-28 11:20:00,31.68,31.69,31.66,31.68,110800.0,21.9604,21.9673,21.9465,21.9604,110800.0
2007-11-28 11:25:00,31.68,31.75,31.67,31.75,92000.0,21.9604,22.0089,21.9534,22.0089,92000.0
2007-11-28 11:30:00,31.75,31.75,31.64,31.68,101200.0,22.0089,22.0089,21.9326,21.9604,101200.0
2007-11-28 11:35:00,31.68,31.69,31.37,31.49,458800.0,21.9604,21.9673,21.7455,21.8287,458800.0
2007-11-28 11:40:00,31.48,31.63,31.48,31.6,85200.0,21.8217,21.9257,21.8217,21.9049,85200.0
2007-11-28 11:45:00,31.6,31.64,31.58,31.63,62000.0,21.9049,21.9326,21.8911,21.9257,62000.0
2007-11-28 11:50:00,31.63,31.67,31.55,31.67,56800.0,21.9257,21.9534,21.8703,21.9534,56800.0
2007-11-28 11:55:00,31.67,31.72,31.65,31.66,75600.0,21.9534,21.9881,21.9396,21.9465,75600.0
2007-11-28 12:00:00,31.66,31.7,31.66,31.7,116400.0,21.9465,21.9742,21.9465,21.9742,116400.0
2007-11-28 12:05:00,31.7,31.77,31.7,31.73,123200.0,21.9742,22.0228,21.9742,21.995,123200.0
2007-11-28 12:10:00,31.74,31.8,31.71,31.77,103600.0,22.002,22.0436,21.9812,22.0228,103600.0
2007-11-28 12:15:00,31.77,31.8,31.74,31.79,158400.0,22.0228,22.0436,22.002,22.0366,158400.0
2007-11-28 12:20:00,31.79,31.79,31.75,31.75,60800.0,22.0366,22.0366,22.0089,22.0089,60800.0
2007-11-28 12:25:00,31.76,31.78,31.71,31.73,68000.0,22.0158,22.0297,21.9812,21.995,68000.0
2007-11-28 12:30:00,31.74,31.78,31.73,31.75,89600.0,22.002,22.0297,21.995,22.0089,89600.0
2007-11-28 12:35:00,31.75,31.77,31.74,31.75,149600.0,22.0089,22.0228,22.002,22.0089,149600.0
2007-11-28 12:40:00,31.75,31.76,31.7,31.71,174000.0,22.0089,22.0158,21.9742,21.9812,174000.0
2007-11-28 12:45:00,31.71,31.72,31.67,31.69,105600.0,21.9812,21.9881,21.9534,21.9673,105600.0
2007-11-28 12:50:00,31.7,31.74,31.7,31.73,56000.0,21.9742,22.002,21.9742,21.995,56000.0
2007-11-28 12:55:00,31.73,31.74,31.71,31.72,266400.0,21.995,22.002,21.9812,21.9881,266400.0
2007-11-28 13:00:00,31.72,31.74,31.71,31.73,84000.0,21.9881,22.002,21.9812,21.995,84000.0
2007-11-28 13:05:00,31.73,31.74,31.71,31.73,107600.0,21.995,22.002,21.9812,21.995,107600.0
2007-11-28 13:10:00,31.73,31.77,31.71,31.73,184400.0,21.995,22.0228,21.9812,21.995,184400.0
2007-11-28 13:15:00,31.74,31.77,31.71,31.75,165600.0,22.002,22.0228,21.9812,22.0089,165600.0
2007-11-28 13:20:00,31.75,31.85,31.75,31.79,253200.0,22.0089,22.0782,22.0089,22.0366,253200.0
2007-11-28 13:25:00,31.79,31.79,31.7,31.73,150000.0,22.0366,22.0366,21.9742,21.995,150000.0
2007-11-28 13:30:00,31.73,31.73,31.7,31.72,85600.0,21.995,21.995,21.9742,21.9881,85600.0
2007-11-28 13:35:00,31.72,31.73,31.64,31.65,147200.0,21.9881,21.995,21.9326,21.9396,147200.0
2007-11-28 13:40:00,31.66,31.71,31.61,31.68,98000.0,21.9465,21.9812,21.9119,21.9604,98000.0
2007-11-28 13:45:00,31.69,31.77,31.69,31.75,53200.0,21.9673,22.0228,21.9673,22.0089,53200.0
2007-11-28 13:50:00,31.76,31.8,31.76,31.77,112400.0,22.0158,22.0436,22.0158,22.0228,112400.0
2007-11-28 13:55:00,31.77,31.77,31.71,31.72,145600.0,22.0228,22.0228,21.9812,21.9881,145600.0
2007-11-28 14:00:00,31.73,31.75,31.7,31.72,124800.0,21.995,22.0089,21.9742,21.9881,124800.0
2007-11-28 14:05:00,31.73,31.76,31.7,31.75,78800.0,21.995,22.0158,21.9742,22.0089,78800.0
2007-11-28 14:10:00,31.76,31.76,31.71,31.71,140400.0,22.0158,22.0158,21.9812,21.9812,140400.0
2007-11-28 14:15:00,31.72,31.74,31.69,31.7,191200.0,21.9881,22.002,21.9673,21.9742,191200.0
2007-11-28 14:20:00,31.7,31.74,31.69,31.73,93600.0,21.9742,22.002,21.9673,21.995,93600.0
2007-11-28 14:25:00,31.74,31.74,31.7,31.71,138000.0,22.002,22.002,21.9742,21.9812,138000.0
2007-11-28 14:30:00,31.71,31.72,31.66,31.71,162000.0,21.9812,21.9881,21.9465,21.9812,162000.0
2007-11-28 14:35:00,31.71,31.75,31.7,31.73,131200.0,21.9812,22.0089,21.9742,21.995,131200.0
2007-11-28 14:40:00,31.73,31.73,31.63,31.65,114400.0,21.995,21.995,21.9257,21.9396,114400.0
2007-11-28 14:45:00,31.65,31.7,31.64,31.68,79600.0,21.9396,21.9742,21.9326,21.9604,79600.0
2007-11-28 14:50:00,31.7,31.7,31.64,31.65,117600.0,21.9742,21.9742,21.9326,21.9396,117600.0
2007-11-28 14:55:00,31.66,31.73,31.64,31.7,321200.0,21.9465,21.995,21.9326,21.9742,321200.0
2007-11-28 15:00:00,31.71,31.74,31.67,31.72,101200.0,21.9812,22.002,21.9534,21.9881,101200.0
2007-11-28 15:05:00,31.72,31.74,31.67,31.72,153200.0,21.9881,22.002,21.9534,21.9881,153200.0
2007-11-28 15:10:00,31.72,31.73,31.68,31.69,200000.0,21.9881,21.995,21.9604,21.9673,200000.0
2007-11-28 15:15:00,31.7,31.7,31.68,31.7,200000.0,21.9742,21.9742,21.9604,21.9742,200000.0
2007-11-28 15:20:00,31.7,31.72,31.69,31.71,312400.0,21.9742,21.9881,21.9673,21.9812,312400.0
2007-11-28 15:25:00,31.72,31.75,31.69,31.73,155600.0,21.9881,22.0089,21.9673,21.995,155600.0
2007-11-28 15:30:00,31.74,31.74,31.69,31.69,163200.0,22.002,22.002,21.9673,21.9673,163200.0
2007-11-28 15:35:00,31.69,31.75,31.68,31.7,356400.0,21.9673,22.0089,21.9604,21.9742,356400.0
2007-11-28 15:40:00,31.69,31.73,31.63,31.63,253600.0,21.9673,21.995,21.9257,21.9257,253600.0
2007-11-28 15:45:00,31.64,31.69,31.59,31.63,156800.0,21.9326,21.9673,21.898,21.9257,156800.0
2007-11-28 15:50:00,31.63,31.68,31.61,31.67,249200.0,21.9257,21.9604,21.9119,21.9534,249200.0
2007-11-28 15:55:00,31.68,31.71,31.66,31.69,322000.0,21.9604,21.9812,21.9465,21.9673,322000.0
2007-11-29 09:30:00,31.56,31.71,31.17,31.31,315600.0,21.8772,21.9812,21.6068,21.7039,315600.0
2007-11-29 09:35:00,31.31,31.47,31.29,31.32,190400.0,21.7039,21.8148,21.69,21.7108,190400.0
2007-11-29 09:40:00,31.32,31.34,31.25,31.26,144000.0,21.7108,21.7247,21.6623,21.6692,144000.0
2007-11-29 09:45:00,31.26,31.3,31.09,31.1,165600.0,21.6692,21.697,21.5514,21.5583,165600.0
2007-11-29 09:50:00,31.1,31.18,31.09,31.18,92800.0,21.5583,21.6138,21.5514,21.6138,92800.0
2007-11-29 09:55:00,31.16,31.35,31.14,31.31,157600.0,21.5999,21.7316,21.5861,21.7039,157600.0
2007-11-29 10:00:00,31.31,31.38,31.25,31.25,68800.0,21.7039,21.7524,21.6623,21.6623,68800.0
2007-11-29 10:05:00,31.25,31.25,31.14,31.18,98400.0,21.6623,21.6623,21.5861,21.6138,98400.0
2007-11-29 10:10:00,31.16,31.16,31.13,31.14,128800.0,21.5999,21.5999,21.5791,21.5861,128800.0
2007-11-29 10:15:00,31.16,31.18,31.14,31.17,166800.0,21.5999,21.6138,21.5861,21.6068,166800.0
2007-11-29 10:20:00,31.16,31.23,31.13,31.21,66400.0,21.5999,21.6484,21.5791,21.6346,66400.0
2007-11-29 10:25:00,31.21,31.22,31.13,31.13,71200.0,21.6346,21.6415,21.5791,21.5791,71200.0
2007-11-29 10:30:00,31.13,31.19,31.13,31.16,89600.0,21.5791,21.6207,21.5791,21.5999,89600.0
2007-11-29 10:35:00,31.16,31.25,31.15,31.21,74800.0,21.5999,21.6623,21.593,21.6346,74800.0
2007-11-29 10:40:00,31.21,31.23,31.16,31.18,53600.0,21.6346,21.6484,21.5999,21.6138,53600.0
2007-11-29 10:45:00,31.2,31.25,31.2,31.21,40000.0,21.6276,21.6623,21.6276,21.6346,40000.0
2007-11-29 10:50:00,31.21,31.21,31.15,31.15,83200.0,21.6346,21.6346,21.593,21.593,83200.0
2007-11-29 10:55:00,31.15,31.24,31.11,31.23,122000.0,21.593,21.6554,21.5653,21.6484,122000.0
2007-11-29 11:00:00,31.22,31.27,31.2,31.25,46000.0,21.6415,21.6762,21.6276,21.6623,46000.0
2007-11-29 11:05:00,31.24,31.33,31.24,31.33,109600.0,21.6554,21.7178,21.6554,21.7178,109600.0
2007-11-29 11:10:00,31.33,31.34,31.3,31.31,58800.0,21.7178,21.7247,21.697,21.7039,58800.0
2007-11-29 11:15:00,31.32,31.32,31.27,31.27,47600.0,21.7108,21.7108,21.6762,21.6762,47600.0
2007-11-29 11:20:00,31.28,31.29,31.17,31.21,64000.0,21.6831,21.69,21.6068,21.6346,64000.0
2007-11-29 11:25:00,31.2,31.24,31.19,31.23,59200.0,21.6276,21.6554,21.6207,21.6484,59200.0
2007-11-29 11:30:00,31.22,31.34,31.22,31.31,44400.0,21.6415,21.7247,21.6415,21.7039,44400.0
2007-11-29 11:35:00,31.32,31.36,31.3,31.34,46800.0,21.7108,21.7386,21.697,21.7247,46800.0
2007-11-29 11:40:00,31.32,31.37,31.32,31.35,33200.0,21.7108,21.7455,21.7108,21.7316,33200.0
2007-11-29 11:45:00,31.34,31.4,31.34,31.38,46000.0,21.7247,21.7663,21.7247,21.7524,46000.0
2007-11-29 11:50:00,31.39,31.42,31.36,31.39,65200.0,21.7594,21.7801,21.7386,21.7594,65200.0
2007-11-29 11:55:00,31.4,31.43,31.38,31.39,38400.0,21.7663,21.7871,21.7524,21.7594,38400.0
2007-11-29 12:00:00,31.39,31.41,31.36,31.36,70800.0,21.7594,21.7732,21.7386,21.7386,70800.0
2007-11-29 12:05:00,31.37,31.38,31.35,31.35,76800.0,21.7455,21.7524,21.7316,21.7316,76800.0
2007-11-29 12:10:00,31.35,31.35,31.31,31.32,38400.0,21.7316,21.7316,21.7039,21.7108,38400.0
2007-11-29 12:15:00,31.32,31.32,31.25,31.25,171200.0,21.7108,21.7108,21.6623,21.6623,171200.0
2007-11-29 12:20:00,31.25,31.25,31.19,31.24,58400.0,21.6623,21.6623,21.6207,21.6554,58400.0
2007-11-29 12:25:00,31.25,31.27,31.24,31.25,86800.0,21.6623,21.6762,21.6554,21.6623,86800.0
2007-11-29 12:30:00,31.25,31.25,31.23,31.24,37600.0,21.6623,21.6623,21.6484,21.6554,37600.0
2007-11-29 12:35:00,31.22,31.26,31.21,31.25,52000.0,21.6415,21.6692,21.6346,21.6623,52000.0
2007-11-29 12:40:00,31.25,31.25,31.22,31.25,22800.0,21.6623,21.6623,21.6415,21.6623,22800.0
2007-11-29 12:45:00,31.24,31.24,31.11,31.14,72400.0,21.6554,21.6554,21.5653,21.5861,72400.0
2007-11-29 12:50:00,31.14,31.19,31.13,31.16,60400.0,21.5861,21.6207,21.5791,21.5999,60400.0
2007-11-29 12:55:00,31.18,31.22,31.17,31.19,66800.0,21.6138,21.6415,21.6068,21.6207,66800.0
2007-11-29 13:00:00,31.19,31.21,31.13,31.14,38400.0,21.6207,21.6346,21.5791,21.5861,38400.0
2007-11-29 13:05:00,31.14,31.18,31.14,31.18,32400.0,21.5861,21.6138,21.5861,21.6138,32400.0
2007-11-29 13:10:00,31.18,31.22,31.13,31.19,79600.0,21.6138,21.6415,21.5791,21.6207,79600.0
2007-11-29 13:15:00,31.22,31.22,31.11,31.14,47200.0,21.6415,21.6415,21.5653,21.5861,47200.0
2007-11-29 13:20:00,31.14,31.19,31.11,31.19,67600.0,21.5861,21.6207,21.5653,21.6207,67600.0
2007-11-29 13:25:00,31.2,31.2,31.15,31.18,29600.0,21.6276,21.6276,21.593,21.6138,29600.0
2007-11-29 13:30:00,31.19,31.31,31.19,31.3,38800.0,21.6207,21.7039,21.6207,21.697,38800.0
2007-11-29 13:35:00,31.28,31.3,31.25,31.25,24000.0,21.6831,21.697,21.6623,21.6623,24000.0
2007-11-29 13:40:00,31.25,31.25,31.13,31.13,62000.0,21.6623,21.6623,21.5791,21.5791,62000.0
2007-11-29 13:45:00,31.13,31.17,31.1,31.16,124800.0,21.5791,21.6068,21.5583,21.5999,124800.0
2007-11-29 13:50:00,31.18,31.28,31.18,31.27,74000.0,21.6138,21.6831,21.6138,21.6762,74000.0
2007-11-29 13:55:00,31.25,31.28,31.23,31.25,29200.0,21.6623,21.6831,21.6484,21.6623,29200.0
2007-11-29 14:00:00,31.26,31.28,31.15,31.18,126800.0,21.6692,21.6831,21.593,21.6138,126800.0
2007-11-29 14:05:00,31.17,31.2,31.15,31.2,40000.0,21.6068,21.6276,21.593,21.6276,40000.0
2007-11-29 14:10:00,31.19,31.25,31.17,31.25,56400.0,21.6207,21.6623,21.6068,21.6623,56400.0
2007-11-29 14:15:00,31.25,31.31,31.24,31.27,67200.0,21.6623,21.7039,21.6554,21.6762,67200.0
2007-11-29 14:20:00,31.28,31.29,31.2,31.24,80400.0,21.6831,21.69,21.6276,21.6554,80400.0
2007-11-29 14:25:00,31.24,31.3,31.23,31.29,74000.0,21.6554,21.697,21.6484,21.69,74000.0
2007-11-29 14:30:00,31.29,31.3,31.21,31.24,86400.0,21.69,21.697,21.6346,21.6554,86400.0
2007-11-29 14:35:00,31.24,31.29,31.24,31.26,45600.0,21.6554,21.69,21.6554,21.6692,45600.0
2007-11-29 14:40:00,31.27,31.36,31.27,31.36,54400.0,21.6762,21.7386,21.6762,21.7386,54400.0
2007-11-29 14:45:00,31.37,31.37,31.31,31.34,40800.0,21.7455,21.7455,21.7039,21.7247,40800.0
2007-11-29 14:50:00,31.35,31.4,31.33,31.36,99600.0,21.7316,21.7663,21.7178,21.7386,99600.0
2007-11-29 14:55:00,31.37,31.42,31.34,31.4,80800.0,21.7455,21.7801,21.7247,21.7663,80800.0
2007-11-29 15:00:00,31.41,31.45,31.35,31.39,124800.0,21.7732,21.8009,21.7316,21.7594,124800.0
2007-11-29 15:05:00,31.42,31.46,31.39,31.41,92400.0,21.7801,21.8079,21.7594,21.7732,92400.0
2007-11-29 15:10:00,31.41,31.41,31.31,31.34,91600.0,21.7732,21.7732,21.7039,21.7247,91600.0
2007-11-29 15:15:00,31.34,31.4,31.32,31.37,64800.0,21.7247,21.7663,21.7108,21.7455,64800.0
2007-11-29 15:20:00,31.36,31.37,31.31,31.35,71600.0,21.7386,21.7455,21.7039,21.7316,71600.0
2007-11-29 15:25:00,31.36,31.47,31.35,31.46,111600.0,21.7386,21.8148,21.7316,21.8079,111600.0
2007-11-29 15:30:00,31.46,31.46,31.35,31.4,67200.0,21.8079,21.8079,21.7316,21.7663,67200.0
2007-11-29 15:35:00,31.39,31.43,31.35,31.36,61200.0,21.7594,21.7871,21.7316,21.7386,61200.0
2007-11-29 15:40:00,31.36,31.4,31.32,31.4,141600.0,21.7386,21.7663,21.7108,21.7663,141600.0
2007-11-29 15:45:00,31.4,31.44,31.37,31.38,148000.0,21.7663,21.794,21.7455,21.7524,148000.0
2007-11-29 15:50:00,31.38,31.39,31.3,31.37,120800.0,21.7524,21.7594,21.697,21.7455,120800.0
2007-11-29 15:55:00,31.37,31.42,31.37,31.39,96800.0,21.7455,21.7801,21.7455,21.7594,96800.0
2007-11-30 09:30:00,31.68,31.88,31.62,31.83,322000.0,21.9604,22.099,21.9188,22.0644,322000.0
2007-11-30 09:35:00,31.83,31.88,31.75,31.82,184000.0,22.0644,22.099,22.0089,22.0574,184000.0
2007-11-30 09:40:00,31.83,32.22,31.81,32.14,524400.0,22.0644,22.3347,22.0505,22.2792,524400.0
2007-11-30 09:45:00,32.16,32.2,31.98,32.05,156000.0,22.2931,22.3208,22.1683,22.2169,156000.0
2007-11-30 09:50:00,32.05,32.12,31.96,31.97,100800.0,22.2169,22.2654,22.1545,22.1614,100800.0
2007-11-30 09:55:00,32.02,32.08,31.99,32.05,87600.0,22.1961,22.2377,22.1753,22.2169,87600.0
2007-11-30 10:00:00,32.05,32.15,32.0,32.08,85600.0,22.2169,22.2862,22.1822,22.2377,85600.0
2007-11-30 10:05:00,32.09,32.11,32.04,32.07,62000.0,22.2446,22.2585,22.2099,22.2307,62000.0
2007-11-30 10:10:00,32.07,32.07,31.99,32.06,60400.0,22.2307,22.2307,22.1753,22.2238,60400.0
2007-11-30 10:15:00,32.06,32.09,31.96,32.06,590400.0,22.2238,22.2446,22.1545,22.2238,590400.0
2007-11-30 10:20:00,32.06,32.06,32.0,32.02,69600.0,22.2238,22.2238,22.1822,22.1961,69600.0
2007-11-30 10:25:00,32.04,32.08,32.02,32.04,44800.0,22.2099,22.2377,22.1961,22.2099,44800.0
2007-11-30 10:30:00,32.06,32.1,32.05,32.06,109200.0,22.2238,22.2515,22.2169,22.2238,109200.0
2007-11-30 10:35:00,32.06,32.08,32.0,32.07,82400.0,22.2238,22.2377,22.1822,22.2307,82400.0
2007-11-30 10:40:00,32.07,32.07,31.89,31.93,132400.0,22.2307,22.2307,22.1059,22.1337,132400.0
2007-11-30 10:45:00,31.93,31.94,31.85,31.85,55200.0,22.1337,22.1406,22.0782,22.0782,55200.0
2007-11-30 10:50:00,31.85,31.87,31.83,31.86,98000.0,22.0782,22.0921,22.0644,22.0852,98000.0
2007-11-30 10:55:00,31.86,31.97,31.86,31.93,249600.0,22.0852,22.1614,22.0852,22.1337,249600.0
2007-11-30 11:00:00,31.93,31.97,31.91,31.93,152800.0,22.1337,22.1614,22.1198,22.1337,152800.0
2007-11-30 11:05:00,31.93,31.96,31.91,31.91,300000.0,22.1337,22.1545,22.1198,22.1198,300000.0
2007-11-30 11:10:00,31.91,31.91,31.84,31.85,77600.0,22.1198,22.1198,22.0713,22.0782,77600.0
2007-11-30 11:15:00,31.86,31.86,31.69,31.71,195600.0,22.0852,22.0852,21.9673,21.9812,195600.0
2007-11-30 11:20:00,31.71,31.75,31.67,31.71,230000.0,21.9812,22.0089,21.9534,21.9812,230000.0
2007-11-30 11:25:00,31.72,31.83,31.7,31.81,60400.0,21.9881,22.0644,21.9742,22.0505,60400.0
2007-11-30 11:30:00,31.82,31.82,31.74,31.77,40000.0,22.0574,22.0574,22.002,22.0228,40000.0
2007-11-30 11:35:00,31.77,31.78,31.75,31.76,83200.0,22.0228,22.0297,22.0089,22.0158,83200.0
2007-11-30 11:40:00,31.76,31.78,31.75,31.77,43600.0,22.0158,22.0297,22.0089,22.0228,43600.0
2007-11-30 11:45:00,31.78,31.82,31.78,31.82,86400.0,22.0297,22.0574,22.0297,22.0574,86400.0
2007-11-30 11:50:00,31.81,31.83,31.79,31.81,22000.0,22.0505,22.0644,22.0366,22.0505,22000.0
2007-11-30 11:55:00,31.81,31.81,31.79,31.8,26800.0,22.0505,22.0505,22.0366,22.0436,26800.0
2007-11-30 12:00:00,31.8,31.81,31.79,31.81,20800.0,22.0436,22.0505,22.0366,22.0505,20800.0
2007-11-30 12:05:00,31.81,31.81,31.72,31.72,32800.0,22.0505,22.0505,21.9881,21.9881,32800.0
2007-11-30 12:10:00,31.73,31.78,31.72,31.76,18800.0,21.995,22.0297,21.9881,22.0158,18800.0
2007-11-30 12:15:00,31.77,31.77,31.72,31.74,17200.0,22.0228,22.0228,21.9881,22.002,17200.0
2007-11-30 12:20:00,31.75,31.75,31.68,31.68,35600.0,22.0089,22.0089,21.9604,21.9604,35600.0
2007-11-30 12:25:00,31.69,31.73,31.66,31.73,17600.0,21.9673,21.995,21.9465,21.995,17600.0
2007-11-30 12:30:00,31.72,31.78,31.71,31.77,60800.0,21.9881,22.0297,21.9812,22.0228,60800.0
2007-11-30 12:35:00,31.78,31.78,31.75,31.75,24800.0,22.0297,22.0297,22.0089,22.0089,24800.0
2007-11-30 12:40:00,31.76,31.79,31.76,31.77,116400.0,22.0158,22.0366,22.0158,22.0228,116400.0
2007-11-30 12:45:00,31.77,31.8,31.77,31.78,116000.0,22.0228,22.0436,22.0228,22.0297,116000.0
2007-11-30 12:50:00,31.8,31.8,31.79,31.8,51200.0,22.0436,22.0436,22.0366,22.0436,51200.0
2007-11-30 12:55:00,31.8,31.81,31.78,31.81,25200.0,22.0436,22.0505,22.0297,22.0505,25200.0
2007-11-30 13:00:00,31.81,31.81,31.77,31.78,35600.0,22.0505,22.0505,22.0228,22.0297,35600.0
2007-11-30 13:05:00,31.79,31.8,31.77,31.78,19600.0,22.0366,22.0436,22.0228,22.0297,19600.0
2007-11-30 13:10:00,31.79,31.79,31.75,31.75,24000.0,22.0366,22.0366,22.0089,22.0089,24000.0
2007-11-30 13:15:00,31.75,31.81,31.73,31.77,69200.0,22.0089,22.0505,21.995,22.0228,69200.0
2007-11-30 13:20:00,31.79,31.82,31.79,31.81,24400.0,22.0366,22.0574,22.0366,22.0505,24400.0
2007-11-30 13:25:00,31.82,31.83,31.8,31.82,39200.0,22.0574,22.0644,22.0436,22.0574,39200.0
2007-11-30 13:30:00,31.82,31.85,31.82,31.83,17600.0,22.0574,22.0782,22.0574,22.0644,17600.0
2007-11-30 13:35:00,31.84,31.86,31.84,31.84,78400.0,22.0713,22.0852,22.0713,22.0713,78400.0
2007-11-30 13:40:00,31.84,31.85,31.75,31.77,29200.0,22.0713,22.0782,22.0089,22.0228,29200.0
2007-11-30 13:45:00,31.77,31.79,31.77,31.79,13200.0,22.0228,22.0366,22.0228,22.0366,13200.0
2007-11-30 13:50:00,31.79,31.79,31.75,31.76,20400.0,22.0366,22.0366,22.0089,22.0158,20400.0
2007-11-30 13:55:00,31.77,31.78,31.74,31.76,36000.0,22.0228,22.0297,22.002,22.0158,36000.0
2007-11-30 14:00:00,31.74,31.77,31.68,31.7,39200.0,22.002,22.0228,21.9604,21.9742,39200.0
2007-11-30 14:05:00,31.69,31.73,31.68,31.7,51200.0,21.9673,21.995,21.9604,21.9742,51200.0
2007-11-30 14:10:00,31.68,31.73,31.68,31.7,43600.0,21.9604,21.995,21.9604,21.9742,43600.0
2007-11-30 14:15:00,31.72,31.75,31.7,31.74,53200.0,21.9881,22.0089,21.9742,22.002,53200.0
2007-11-30 14:20:00,31.75,31.76,31.7,31.72,92800.0,22.0089,22.0158,21.9742,21.9881,92800.0
2007-11-30 14:25:00,31.71,31.72,31.66,31.67,46000.0,21.9812,21.9881,21.9465,21.9534,46000.0
2007-11-30 14:30:00,31.66,31.67,31.59,31.61,86000.0,21.9465,21.9534,21.898,21.9119,86000.0
2007-11-30 14:35:00,31.63,31.65,31.61,31.64,123600.0,21.9257,21.9396,21.9119,21.9326,123600.0
2007-11-30 14:40:00,31.64,31.65,31.6,31.6,78400.0,21.9326,21.9396,21.9049,21.9049,78400.0
2007-11-30 14:45:00,31.61,31.64,31.52,31.52,87200.0,21.9119,21.9326,21.8495,21.8495,87200.0
2007-11-30 14:50:00,31.52,31.53,31.45,31.49,98800.0,21.8495,21.8564,21.8009,21.8287,98800.0
2007-11-30 14:55:00,31.48,31.5,31.46,31.47,71600.0,21.8217,21.8356,21.8079,21.8148,71600.0
2007-11-30 15:00:00,31.46,31.5,31.45,31.47,97200.0,21.8079,21.8356,21.8009,21.8148,97200.0
2007-11-30 15:05:00,31.49,31.49,31.43,31.46,95600.0,21.8287,21.8287,21.7871,21.8079,95600.0
2007-11-30 15:10:00,31.47,31.48,31.36,31.44,110800.0,21.8148,21.8217,21.7386,21.794,110800.0
2007-11-30 15:15:00,31.44,31.45,31.38,31.42,117600.0,21.794,21.8009,21.7524,21.7801,117600.0
2007-11-30 15:20:00,31.43,31.51,31.42,31.5,167200.0,21.7871,21.8425,21.7801,21.8356,167200.0
2007-11-30 15:25:00,31.5,31.53,31.49,31.5,170400.0,21.8356,21.8564,21.8287,21.8356,170400.0
2007-11-30 15:30:00,31.5,31.54,31.47,31.49,179600.0,21.8356,21.8633,21.8148,21.8287,179600.0
2007-11-30 15:35:00,31.5,31.53,31.47,31.5,94400.0,21.8356,21.8564,21.8148,21.8356,94400.0
2007-11-30 15:40:00,31.5,31.61,31.49,31.58,176400.0,21.8356,21.9119,21.8287,21.8911,176400.0
2007-11-30 15:45:00,31.57,31.57,31.47,31.51,209200.0,21.8841,21.8841,21.8148,21.8425,209200.0
2007-11-30 15:50:00,31.51,31.58,31.49,31.54,164000.0,21.8425,21.8911,21.8287,21.8633,164000.0
2007-11-30 15:55:00,31.54,31.57,31.48,31.57,747200.0,21.8633,21.8841,21.8217,21.8841,747200.0
2007-12-03 09:30:00,31.5,31.5,31.11,31.25,185600.0,21.8356,21.8356,21.5653,21.6623,185600.0
2007-12-03 09:35:00,31.24,31.36,31.15,31.19,138800.0,21.6554,21.7386,21.593,21.6207,138800.0
2007-12-03 09:40:00,31.2,31.22,31.09,31.13,185200.0,21.6276,21.6415,21.5514,21.5791,185200.0
2007-12-03 09:45:00,31.14,31.25,31.09,31.23,106000.0,21.5861,21.6623,21.5514,21.6484,106000.0
2007-12-03 09:50:00,31.22,31.34,31.19,31.33,78000.0,21.6415,21.7247,21.6207,21.7178,78000.0
2007-12-03 09:55:00,31.33,31.35,31.3,31.31,106400.0,21.7178,21.7316,21.697,21.7039,106400.0
2007-12-03 10:00:00,31.31,31.41,31.28,31.33,146000.0,21.7039,21.7732,21.6831,21.7178,146000.0
2007-12-03 10:05:00,31.32,31.38,31.28,31.28,64400.0,21.7108,21.7524,21.6831,21.6831,64400.0
2007-12-03 10:10:00,31.28,31.32,31.27,31.32,41200.0,21.6831,21.7108,21.6762,21.7108,41200.0
2007-12-03 10:15:00,31.3,31.46,31.3,31.42,49600.0,21.697,21.8079,21.697,21.7801,49600.0
2007-12-03 10:20:00,31.42,31.48,31.42,31.47,46800.0,21.7801,21.8217,21.7801,21.8148,46800.0
2007-12-03 10:25:00,31.48,31.49,31.42,31.46,62800.0,21.8217,21.8287,21.7801,21.8079,62800.0
2007-12-03 10:30:00,31.44,31.49,31.43,31.49,60400.0,21.794,21.8287,21.7871,21.8287,60400.0
2007-12-03 10:35:00,31.49,31.54,31.48,31.53,61200.0,21.8287,21.8633,21.8217,21.8564,61200.0
2007-12-03 10:40:00,31.53,31.6,31.53,31.6,79200.0,21.8564,21.9049,21.8564,21.9049,79200.0
2007-12-03 10:45:00,31.59,31.61,31.55,31.56,46800.0,21.898,21.9119,21.8703,21.8772,46800.0
2007-12-03 10:50:00,31.56,31.56,31.51,31.53,50400.0,21.8772,21.8772,21.8425,21.8564,50400.0
2007-12-03 10:55:00,31.53,31.58,31.5,31.52,84000.0,21.8564,21.8911,21.8356,21.8495,84000.0
2007-12-03 11:00:00,31.53,31.55,31.48,31.49,45600.0,21.8564,21.8703,21.8217,21.8287,45600.0
2007-12-03 11:05:00,31.49,31.5,31.43,31.48,54400.0,21.8287,21.8356,21.7871,21.8217,54400.0
2007-12-03 11:10:00,31.48,31.49,31.43,31.49,195200.0,21.8217,21.8287,21.7871,21.8287,195200.0
2007-12-03 11:15:00,31.48,31.49,31.44,31.48,29600.0,21.8217,21.8287,21.794,21.8217,29600.0
2007-12-03 11:20:00,31.47,31.55,31.46,31.55,54000.0,21.8148,21.8703,21.8079,21.8703,54000.0
2007-12-03 11:25:00,31.54,31.61,31.53,31.59,67200.0,21.8633,21.9119,21.8564,21.898,67200.0
2007-12-03 11:30:00,31.59,31.59,31.52,31.52,35600.0,21.898,21.898,21.8495,21.8495,35600.0
2007-12-03 11:35:00,31.53,31.6,31.52,31.58,53600.0,21.8564,21.9049,21.8495,21.8911,53600.0
2007-12-03 11:40:00,31.58,31.59,31.55,31.55,39600.0,21.8911,21.898,21.8703,21.8703,39600.0
2007-12-03 11:45:00,31.56,31.61,31.54,31.61,52400.0,21.8772,21.9119,21.8633,21.9119,52400.0
2007-12-03 11:50:00,31.59,31.62,31.56,31.61,46000.0,21.898,21.9188,21.8772,21.9119,46000.0
2007-12-03 11:55:00,31.6,31.6,31.58,31.6,35200.0,21.9049,21.9049,21.8911,21.9049,35200.0
2007-12-03 12:00:00,31.59,31.6,31.58,31.59,28400.0,21.898,21.9049,21.8911,21.898,28400.0
2007-12-03 12:05:00,31.58,31.62,31.58,31.61,63600.0,21.8911,21.9188,21.8911,21.9119,63600.0
2007-12-03 12:10:00,31.61,31.68,31.61,31.67,54800.0,21.9119,21.9604,21.9119,21.9534,54800.0
2007-12-03 12:15:00,31.66,31.68,31.66,31.67,57200.0,21.9465,21.9604,21.9465,21.9534,57200.0
2007-12-03 12:20:00,31.67,31.67,31.64,31.66,42000.0,21.9534,21.9534,21.9326,21.9465,42000.0
2007-12-03 12:25:00,31.66,31.69,31.65,31.68,27600.0,21.9465,21.9673,21.9396,21.9604,27600.0
2007-12-03 12:30:00,31.68,31.69,31.67,31.68,71200.0,21.9604,21.9673,21.9534,21.9604,71200.0
2007-12-03 12:35:00,31.68,31.7,31.68,31.68,64800.0,21.9604,21.9742,21.9604,21.9604,64800.0
2007-12-03 12:40:00,31.69,31.71,31.64,31.65,164000.0,21.9673,21.9812,21.9326,21.9396,164000.0
2007-12-03 12:45:00,31.66,31.68,31.63,31.65,102400.0,21.9465,21.9604,21.9257,21.9396,102400.0
2007-12-03 12:50:00,31.65,31.66,31.63,31.63,77600.0,21.9396,21.9465,21.9257,21.9257,77600.0
2007-12-03 12:55:00,31.63,31.65,31.61,31.65,57600.0,21.9257,21.9396,21.9119,21.9396,57600.0
2007-12-03 13:00:00,31.65,31.66,31.62,31.65,120800.0,21.9396,21.9465,21.9188,21.9396,120800.0
2007-12-03 13:05:00,31.65,31.65,31.61,31.63,90000.0,21.9396,21.9396,21.9119,21.9257,90000.0
2007-12-03 13:10:00,31.64,31.66,31.63,31.65,65200.0,21.9326,21.9465,21.9257,21.9396,65200.0
2007-12-03 13:15:00,31.65,31.68,31.64,31.68,56400.0,21.9396,21.9604,21.9326,21.9604,56400.0
2007-12-03 13:20:00,31.68,31.69,31.66,31.67,81600.0,21.9604,21.9673,21.9465,21.9534,81600.0
2007-12-03 13:25:00,31.66,31.69,31.66,31.66,93600.0,21.9465,21.9673,21.9465,21.9465,93600.0
2007-12-03 13:30:00,31.68,31.69,31.65,31.68,87600.0,21.9604,21.9673,21.9396,21.9604,87600.0
2007-12-03 13:35:00,31.68,31.7,31.66,31.69,99600.0,21.9604,21.9742,21.9465,21.9673,99600.0
2007-12-03 13:40:00,31.69,31.71,31.66,31.67,135600.0,21.9673,21.9812,21.9465,21.9534,135600.0
2007-12-03 13:45:00,31.66,31.7,31.66,31.68,83200.0,21.9465,21.9742,21.9465,21.9604,83200.0
2007-12-03 13:50:00,31.68,31.69,31.64,31.65,71200.0,21.9604,21.9673,21.9326,21.9396,71200.0
2007-12-03 13:55:00,31.65,31.68,31.63,31.67,56000.0,21.9396,21.9604,21.9257,21.9534,56000.0
2007-12-03 14:00:00,31.67,31.7,31.66,31.67,148400.0,21.9534,21.9742,21.9465,21.9534,148400.0
2007-12-03 14:05:00,31.66,31.71,31.66,31.69,94400.0,21.9465,21.9812,21.9465,21.9673,94400.0
2007-12-03 14:10:00,31.68,31.69,31.63,31.64,113200.0,21.9604,21.9673,21.9257,21.9326,113200.0
2007-12-03 14:15:00,31.64,31.66,31.63,31.64,58000.0,21.9326,21.9465,21.9257,21.9326,58000.0
2007-12-03 14:20:00,31.64,31.7,31.64,31.69,97200.0,21.9326,21.9742,21.9326,21.9673,97200.0
2007-12-03 14:25:00,31.68,31.7,31.65,31.66,71200.0,21.9604,21.9742,21.9396,21.9465,71200.0
2007-12-03 14:30:00,31.65,31.68,31.61,31.64,139600.0,21.9396,21.9604,21.9119,21.9326,139600.0
2007-12-03 14:35:00,31.64,31.7,31.64,31.68,86000.0,21.9326,21.9742,21.9326,21.9604,86000.0
2007-12-03 14:40:00,31.69,31.7,31.65,31.66,121600.0,21.9673,21.9742,21.9396,21.9465,121600.0
2007-12-03 14:45:00,31.66,31.68,31.62,31.68,60400.0,21.9465,21.9604,21.9188,21.9604,60400.0
2007-12-03 14:50:00,31.68,31.7,31.67,31.69,88000.0,21.9604,21.9742,21.9534,21.9673,88000.0
2007-12-03 14:55:00,31.69,31.69,31.65,31.68,148800.0,21.9673,21.9673,21.9396,21.9604,148800.0
2007-12-03 15:00:00,31.68,31.71,31.68,31.68,96800.0,21.9604,21.9812,21.9604,21.9604,96800.0
2007-12-03 15:05:00,31.68,31.7,31.63,31.63,140000.0,21.9604,21.9742,21.9257,21.9257,140000.0
2007-12-03 15:10:00,31.65,31.69,31.62,31.67,114000.0,21.9396,21.9673,21.9188,21.9534,114000.0
2007-12-03 15:15:00,31.67,31.7,31.67,31.68,112000.0,21.9534,21.9742,21.9534,21.9604,112000.0
2007-12-03 15:20:00,31.68,31.7,31.62,31.69,172400.0,21.9604,21.9742,21.9188,21.9673,172400.0
2007-12-03 15:25:00,31.68,31.73,31.67,31.68,178800.0,21.9604,21.995,21.9534,21.9604,178800.0
2007-12-03 15:30:00,31.69,31.71,31.67,31.68,154400.0,21.9673,21.9812,21.9534,21.9604,154400.0
2007-12-03 15:35:00,31.68,31.74,31.67,31.67,132000.0,21.9604,22.002,21.9534,21.9534,132000.0
2007-12-03 15:40:00,31.67,31.69,31.65,31.67,110000.0,21.9534,21.9673,21.9396,21.9534,110000.0
2007-12-03 15:45:00,31.67,31.67,31.58,31.58,120800.0,21.9534,21.9534,21.8911,21.8911,120800.0
2007-12-03 15:50:00,31.57,31.61,31.54,31.59,165600.0,21.8841,21.9119,21.8633,21.898,165600.0
2007-12-03 15:55:00,31.59,31.64,31.58,31.59,230000.0,21.898,21.9326,21.8911,21.898,230000.0
2007-12-04 09:30:00,31.45,31.55,31.35,31.52,160400.0,21.8009,21.8703,21.7316,21.8495,160400.0
2007-12-04 09:35:00,31.52,31.52,31.35,31.38,98800.0,21.8495,21.8495,21.7316,21.7524,98800.0
2007-12-04 09:40:00,31.39,31.41,31.32,31.35,66400.0,21.7594,21.7732,21.7108,21.7316,66400.0
2007-12-04 09:45:00,31.35,31.38,31.31,31.32,108000.0,21.7316,21.7524,21.7039,21.7108,108000.0
2007-12-04 09:50:00,31.33,31.35,31.32,31.32,74400.0,21.7178,21.7316,21.7108,21.7108,74400.0
2007-12-04 09:55:00,31.32,31.44,31.32,31.44,99200.0,21.7108,21.794,21.7108,21.794,99200.0
2007-12-04 10:00:00,31.42,31.53,31.41,31.46,62000.0,21.7801,21.8564,21.7732,21.8079,62000.0
2007-12-04 10:05:00,31.46,31.46,31.41,31.41,24000.0,21.8079,21.8079,21.7732,21.7732,24000.0
2007-12-04 10:10:00,31.41,31.45,31.41,31.45,44000.0,21.7732,21.8009,21.7732,21.8009,44000.0
2007-12-04 10:15:00,31.45,31.46,31.41,31.44,48800.0,21.8009,21.8079,21.7732,21.794,48800.0
2007-12-04 10:20:00,31.45,31.45,31.41,31.42,55600.0,21.8009,21.8009,21.7732,21.7801,55600.0
2007-12-04 10:25:00,31.44,31.55,31.42,31.52,96800.0,21.794,21.8703,21.7801,21.8495,96800.0
2007-12-04 10:30:00,31.5,31.58,31.49,31.55,90000.0,21.8356,21.8911,21.8287,21.8703,90000.0
2007-12-04 10:35:00,31.54,31.58,31.51,31.57,71600.0,21.8633,21.8911,21.8425,21.8841,71600.0
2007-12-04 10:40:00,31.57,31.69,31.54,31.69,54800.0,21.8841,21.9673,21.8633,21.9673,54800.0
2007-12-04 10:45:00,31.67,31.69,31.61,31.66,79600.0,21.9534,21.9673,21.9119,21.9465,79600.0
2007-12-04 10:50:00,31.65,31.7,31.64,31.65,101200.0,21.9396,21.9742,21.9326,21.9396,101200.0
2007-12-04 10:55:00,31.65,31.71,31.65,31.71,120800.0,21.9396,21.9812,21.9396,21.9812,120800.0
2007-12-04 11:00:00,31.69,31.73,31.67,31.71,58800.0,21.9673,21.995,21.9534,21.9812,58800.0
2007-12-04 11:05:00,31.73,31.82,31.72,31.79,87200.0,21.995,22.0574,21.9881,22.0366,87200.0
2007-12-04 11:10:00,31.78,31.87,31.76,31.85,99600.0,22.0297,22.0921,22.0158,22.0782,99600.0
2007-12-04 11:15:00,31.85,31.86,31.81,31.84,57600.0,22.0782,22.0852,22.0505,22.0713,57600.0
2007-12-04 11:20:00,31.84,31.89,31.84,31.89,72000.0,22.0713,22.1059,22.0713,22.1059,72000.0
2007-12-04 11:25:00,31.87,31.88,31.81,31.81,77600.0,22.0921,22.099,22.0505,22.0505,77600.0
2007-12-04 11:30:00,31.81,31.83,31.79,31.82,102000.0,22.0505,22.0644,22.0366,22.0574,102000.0
2007-12-04 11:35:00,31.83,31.83,31.78,31.8,74400.0,22.0644,22.0644,22.0297,22.0436,74400.0
2007-12-04 11:40:00,31.81,31.84,31.79,31.83,63600.0,22.0505,22.0713,22.0366,22.0644,63600.0
2007-12-04 11:45:00,31.83,31.87,31.82,31.83,92800.0,22.0644,22.0921,22.0574,22.0644,92800.0
2007-12-04 11:50:00,31.84,31.86,31.83,31.84,46000.0,22.0713,22.0852,22.0644,22.0713,46000.0
2007-12-04 11:55:00,31.84,31.84,31.75,31.8,73200.0,22.0713,22.0713,22.0089,22.0436,73200.0
2007-12-04 12:00:00,31.8,31.9,31.8,31.89,98000.0,22.0436,22.1129,22.0436,22.1059,98000.0
2007-12-04 12:05:00,31.88,31.98,31.88,31.97,108400.0,22.099,22.1683,22.099,22.1614,108400.0
2007-12-04 12:10:00,31.96,31.98,31.91,31.95,63200.0,22.1545,22.1683,22.1198,22.1475,63200.0
2007-12-04 12:15:00,31.95,31.97,31.9,31.9,33200.0,22.1475,22.1614,22.1129,22.1129,33200.0
2007-12-04 12:20:00,31.91,31.92,31.88,31.9,28000.0,22.1198,22.1267,22.099,22.1129,28000.0
2007-12-04 12:25:00,31.9,31.92,31.88,31.89,29600.0,22.1129,22.1267,22.099,22.1059,29600.0
2007-12-04 12:30:00,31.88,31.93,31.88,31.93,50800.0,22.099,22.1337,22.099,22.1337,50800.0
2007-12-04 12:35:00,31.93,31.96,31.9,31.9,86000.0,22.1337,22.1545,22.1129,22.1129,86000.0
2007-12-04 12:40:00,31.91,31.93,31.9,31.92,29200.0,22.1198,22.1337,22.1129,22.1267,29200.0
2007-12-04 12:45:00,31.92,32.01,31.91,32.0,118000.0,22.1267,22.1891,22.1198,22.1822,118000.0
2007-12-04 12:50:00,32.0,32.01,31.93,31.94,40800.0,22.1822,22.1891,22.1337,22.1406,40800.0
2007-12-04 12:55:00,31.93,31.96,31.9,31.91,39600.0,22.1337,22.1545,22.1129,22.1198,39600.0
2007-12-04 13:00:00,31.9,31.94,31.89,31.89,56800.0,22.1129,22.1406,22.1059,22.1059,56800.0
2007-12-04 13:05:00,31.89,31.9,31.86,31.86,33200.0,22.1059,22.1129,22.0852,22.0852,33200.0
2007-12-04 13:10:00,31.86,31.9,31.86,31.88,50000.0,22.0852,22.1129,22.0852,22.099,50000.0
2007-12-04 13:15:00,31.88,31.89,31.83,31.83,28000.0,22.099,22.1059,22.0644,22.0644,28000.0
2007-12-04 13:20:00,31.83,31.86,31.82,31.85,28000.0,22.0644,22.0852,22.0574,22.0782,28000.0
2007-12-04 13:25:00,31.86,31.86,31.81,31.84,47600.0,22.0852,22.0852,22.0505,22.0713,47600.0
2007-12-04 13:30:00,31.83,31.85,31.82,31.83,18800.0,22.0644,22.0782,22.0574,22.0644,18800.0
2007-12-04 13:35:00,31.85,31.85,31.81,31.83,39600.0,22.0782,22.0782,22.0505,22.0644,39600.0
2007-12-04 13:40:00,31.83,31.85,31.8,31.85,30400.0,22.0644,22.0782,22.0436,22.0782,30400.0
2007-12-04 13:45:00,31.86,31.92,31.85,31.91,30000.0,22.0852,22.1267,22.0782,22.1198,30000.0
2007-12-04 13:50:00,31.92,31.93,31.9,31.9,34000.0,22.1267,22.1337,22.1129,22.1129,34000.0
2007-12-04 13:55:00,31.91,31.94,31.88,31.93,68400.0,22.1198,22.1406,22.099,22.1337,68400.0
2007-12-04 14:00:00,31.93,31.93,31.83,31.85,69200.0,22.1337,22.1337,22.0644,22.0782,69200.0
2007-12-04 14:05:00,31.85,31.85,31.79,31.8,44400.0,22.0782,22.0782,22.0366,22.0436,44400.0
2007-12-04 14:10:00,31.8,31.84,31.75,31.83,54400.0,22.0436,22.0713,22.0089,22.0644,54400.0
2007-12-04 14:15:00,31.83,31.85,31.8,31.85,46400.0,22.0644,22.0782,22.0436,22.0782,46400.0
2007-12-04 14:20:00,31.85,31.86,31.8,31.8,74800.0,22.0782,22.0852,22.0436,22.0436,74800.0
2007-12-04 14:25:00,31.83,31.86,31.81,31.85,48400.0,22.0644,22.0852,22.0505,22.0782,48400.0
2007-12-04 14:30:00,31.85,31.89,31.85,31.86,32400.0,22.0782,22.1059,22.0782,22.0852,32400.0
2007-12-04 14:35:00,31.85,31.9,31.84,31.87,30800.0,22.0782,22.1129,22.0713,22.0921,30800.0
2007-12-04 14:40:00,31.87,31.9,31.85,31.85,57200.0,22.0921,22.1129,22.0782,22.0782,57200.0
2007-12-04 14:45:00,31.85,31.89,31.82,31.86,48000.0,22.0782,22.1059,22.0574,22.0852,48000.0
2007-12-04 14:50:00,31.85,31.88,31.82,31.86,70800.0,22.0782,22.099,22.0574,22.0852,70800.0
2007-12-04 14:55:00,31.88,31.94,31.84,31.92,50000.0,22.099,22.1406,22.0713,22.1267,50000.0
2007-12-04 15:00:00,31.91,31.93,31.84,31.85,70800.0,22.1198,22.1337,22.0713,22.0782,70800.0
2007-12-04 15:05:00,31.85,31.85,31.78,31.85,82000.0,22.0782,22.0782,22.0297,22.0782,82000.0
2007-12-04 15:10:00,31.85,31.85,31.8,31.83,85600.0,22.0782,22.0782,22.0436,22.0644,85600.0
2007-12-04 15:15:00,31.84,31.86,31.8,31.81,76400.0,22.0713,22.0852,22.0436,22.0505,76400.0
2007-12-04 15:20:00,31.81,31.87,31.78,31.87,80000.0,22.0505,22.0921,22.0297,22.0921,80000.0
2007-12-04 15:25:00,31.87,31.87,31.77,31.78,92800.0,22.0921,22.0921,22.0228,22.0297,92800.0
2007-12-04 15:30:00,31.78,31.79,31.72,31.79,99600.0,22.0297,22.0366,21.9881,22.0366,99600.0
2007-12-04 15:35:00,31.79,31.84,31.77,31.81,140000.0,22.0366,22.0713,22.0228,22.0505,140000.0
2007-12-04 15:40:00,31.82,31.82,31.68,31.74,136800.0,22.0574,22.0574,21.9604,22.002,136800.0
2007-12-04 15:45:00,31.74,31.74,31.67,31.73,104400.0,22.002,22.002,21.9534,21.995,104400.0
2007-12-04 15:50:00,31.73,31.77,31.66,31.76,124400.0,21.995,22.0228,21.9465,22.0158,124400.0
2007-12-04 15:55:00,31.75,31.78,31.71,31.72,216400.0,22.0089,22.0297,21.9812,21.9881,216400.0
2007-12-05 09:30:00,32.04,32.32,32.02,32.09,223600.0,22.2099,22.404,22.1961,22.2446,223600.0
2007-12-05 09:35:00,32.09,32.16,32.02,32.11,161600.0,22.2446,22.2931,22.1961,22.2585,161600.0
2007-12-05 09:40:00,32.11,32.27,32.1,32.15,154400.0,22.2585,22.3694,22.2515,22.2862,154400.0
2007-12-05 09:45:00,32.14,32.15,32.0,32.06,133600.0,22.2792,22.2862,22.1822,22.2238,133600.0
2007-12-05 09:50:00,32.05,32.07,32.02,32.06,64800.0,22.2169,22.2307,22.1961,22.2238,64800.0
2007-12-05 09:55:00,32.07,32.13,32.04,32.11,160400.0,22.2307,22.2723,22.2099,22.2585,160400.0
2007-12-05 10:00:00,32.11,32.16,32.07,32.13,113200.0,22.2585,22.2931,22.2307,22.2723,113200.0
2007-12-05 10:05:00,32.14,32.16,32.1,32.11,102800.0,22.2792,22.2931,22.2515,22.2585,102800.0
2007-12-05 10:10:00,32.12,32.15,32.07,32.13,69600.0,22.2654,22.2862,22.2307,22.2723,69600.0
2007-12-05 10:15:00,32.13,32.17,32.09,32.13,108800.0,22.2723,22.3,22.2446,22.2723,108800.0
2007-12-05 10:20:00,32.13,32.15,32.12,32.13,90400.0,22.2723,22.2862,22.2654,22.2723,90400.0
2007-12-05 10:25:00,32.13,32.14,32.11,32.13,74800.0,22.2723,22.2792,22.2585,22.2723,74800.0
2007-12-05 10:30:00,32.13,32.16,32.12,32.14,128000.0,22.2723,22.2931,22.2654,22.2792,128000.0
2007-12-05 10:35:00,32.16,32.27,32.11,32.25,180000.0,22.2931,22.3694,22.2585,22.3555,180000.0
2007-12-05 10:40:00,32.24,32.25,32.18,32.2,247200.0,22.3486,22.3555,22.307,22.3208,247200.0
2007-12-05 10:45:00,32.21,32.24,32.19,32.24,213600.0,22.3278,22.3486,22.3139,22.3486,213600.0
2007-12-05 10:50:00,32.25,32.32,32.22,32.25,257600.0,22.3555,22.404,22.3347,22.3555,257600.0
2007-12-05 10:55:00,32.25,32.3,32.24,32.28,74000.0,22.3555,22.3902,22.3486,22.3763,74000.0
2007-12-05 11:00:00,32.26,32.3,32.23,32.25,196400.0,22.3624,22.3902,22.3416,22.3555,196400.0
2007-12-05 11:05:00,32.26,32.27,32.24,32.25,47600.0,22.3624,22.3694,22.3486,22.3555,47600.0
2007-12-05 11:10:00,32.25,32.29,32.24,32.29,91200.0,22.3555,22.3832,22.3486,22.3832,91200.0
2007-12-05 11:15:00,32.28,32.29,32.24,32.29,100800.0,22.3763,22.3832,22.3486,22.3832,100800.0
2007-12-05 11:20:00,32.29,32.3,32.25,32.27,125600.0,22.3832,22.3902,22.3555,22.3694,125600.0
2007-12-05 11:25:00,32.28,32.33,32.26,32.29,352400.0,22.3763,22.411,22.3624,22.3832,352400.0
2007-12-05 11:30:00,32.3,32.33,32.27,32.33,190000.0,22.3902,22.411,22.3694,22.411,190000.0
2007-12-05 11:35:00,32.33,32.34,32.24,32.27,142800.0,22.411,22.4179,22.3486,22.3694,142800.0
2007-12-05 11:40:00,32.27,32.28,32.23,32.23,88000.0,22.3694,22.3763,22.3416,22.3416,88000.0
2007-12-05 11:45:00,32.23,32.29,32.23,32.29,84400.0,22.3416,22.3832,22.3416,22.3832,84400.0
2007-12-05 11:50:00,32.29,32.29,32.26,32.27,52800.0,22.3832,22.3832,22.3624,22.3694,52800.0
2007-12-05 11:55:00,32.26,32.3,32.24,32.27,164800.0,22.3624,22.3902,22.3486,22.3694,164800.0
2007-12-05 12:00:00,32.28,32.28,32.24,32.26,64800.0,22.3763,22.3763,22.3486,22.3624,64800.0
2007-12-05 12:05:00,32.25,32.27,32.24,32.25,78400.0,22.3555,22.3694,22.3486,22.3555,78400.0
2007-12-05 12:10:00,32.25,32.27,32.21,32.23,82000.0,22.3555,22.3694,22.3278,22.3416,82000.0
2007-12-05 12:15:00,32.23,32.24,32.22,32.24,30800.0,22.3416,22.3486,22.3347,22.3486,30800.0
2007-12-05 12:20:00,32.24,32.24,32.23,32.24,30800.0,22.3486,22.3486,22.3416,22.3486,30800.0
2007-12-05 12:25:00,32.23,32.24,32.21,32.22,118800.0,22.3416,22.3486,22.3278,22.3347,118800.0
2007-12-05 12:30:00,32.22,32.24,32.21,32.22,67600.0,22.3347,22.3486,22.3278,22.3347,67600.0
2007-12-05 12:35:00,32.23,32.25,32.22,32.24,57600.0,22.3416,22.3555,22.3347,22.3486,57600.0
2007-12-05 12:40:00,32.23,32.26,32.23,32.26,57200.0,22.3416,22.3624,22.3416,22.3624,57200.0
2007-12-05 12:45:00,32.26,32.27,32.24,32.24,35600.0,22.3624,22.3694,22.3486,22.3486,35600.0
2007-12-05 12:50:00,32.24,32.26,32.23,32.26,69200.0,22.3486,22.3624,22.3416,22.3624,69200.0
2007-12-05 12:55:00,32.26,32.26,32.17,32.19,112000.0,22.3624,22.3624,22.3,22.3139,112000.0
2007-12-05 13:00:00,32.19,32.23,32.17,32.22,69600.0,22.3139,22.3416,22.3,22.3347,69600.0
2007-12-05 13:05:00,32.22,32.24,32.18,32.19,88000.0,22.3347,22.3486,22.307,22.3139,88000.0
2007-12-05 13:10:00,32.2,32.26,32.17,32.24,112000.0,22.3208,22.3624,22.3,22.3486,112000.0
2007-12-05 13:15:00,32.24,32.24,32.19,32.19,90000.0,22.3486,22.3486,22.3139,22.3139,90000.0
2007-12-05 13:20:00,32.18,32.22,32.18,32.21,86800.0,22.307,22.3347,22.307,22.3278,86800.0
2007-12-05 13:25:00,32.2,32.22,32.18,32.21,41600.0,22.3208,22.3347,22.307,22.3278,41600.0
2007-12-05 13:30:00,32.21,32.24,32.19,32.23,297200.0,22.3278,22.3486,22.3139,22.3416,297200.0
2007-12-05 13:35:00,32.23,32.3,32.23,32.26,141200.0,22.3416,22.3902,22.3416,22.3624,141200.0
2007-12-05 13:40:00,32.26,32.27,32.24,32.25,80400.0,22.3624,22.3694,22.3486,22.3555,80400.0
2007-12-05 13:45:00,32.26,32.3,32.26,32.3,80400.0,22.3624,22.3902,22.3624,22.3902,80400.0
2007-12-05 13:50:00,32.3,32.35,32.29,32.35,248800.0,22.3902,22.4248,22.3832,22.4248,248800.0
2007-12-05 13:55:00,32.34,32.39,32.32,32.36,77200.0,22.4179,22.4525,22.404,22.4317,77200.0
2007-12-05 14:00:00,32.35,32.35,32.32,32.35,42400.0,22.4248,22.4248,22.404,22.4248,42400.0
2007-12-05 14:05:00,32.35,32.38,32.35,32.35,99200.0,22.4248,22.4456,22.4248,22.4248,99200.0
2007-12-05 14:10:00,32.36,32.37,32.34,32.35,75200.0,22.4317,22.4387,22.4179,22.4248,75200.0
2007-12-05 14:15:00,32.35,32.35,32.32,32.33,78800.0,22.4248,22.4248,22.404,22.411,78800.0
2007-12-05 14:20:00,32.33,32.33,32.21,32.21,129600.0,22.411,22.411,22.3278,22.3278,129600.0
2007-12-05 14:25:00,32.22,32.26,32.21,32.24,56800.0,22.3347,22.3624,22.3278,22.3486,56800.0
2007-12-05 14:30:00,32.24,32.28,32.22,32.28,59200.0,22.3486,22.3763,22.3347,22.3763,59200.0
2007-12-05 14:35:00,32.27,32.28,32.24,32.26,48000.0,22.3694,22.3763,22.3486,22.3624,48000.0
2007-12-05 14:40:00,32.27,32.29,32.25,32.28,29600.0,22.3694,22.3832,22.3555,22.3763,29600.0
2007-12-05 14:45:00,32.28,32.29,32.26,32.28,44400.0,22.3763,22.3832,22.3624,22.3763,44400.0
2007-12-05 14:50:00,32.27,32.28,32.2,32.24,62400.0,22.3694,22.3763,22.3208,22.3486,62400.0
2007-12-05 14:55:00,32.23,32.23,32.13,32.16,94400.0,22.3416,22.3416,22.2723,22.2931,94400.0
2007-12-05 15:00:00,32.16,32.21,32.13,32.2,41600.0,22.2931,22.3278,22.2723,22.3208,41600.0
2007-12-05 15:05:00,32.19,32.24,32.18,32.24,45200.0,22.3139,22.3486,22.307,22.3486,45200.0
2007-12-05 15:10:00,32.24,32.29,32.23,32.27,65200.0,22.3486,22.3832,22.3416,22.3694,65200.0
2007-12-05 15:15:00,32.27,32.3,32.22,32.3,64000.0,22.3694,22.3902,22.3347,22.3902,64000.0
2007-12-05 15:20:00,32.31,32.33,32.29,32.29,93600.0,22.3971,22.411,22.3832,22.3832,93600.0
2007-12-05 15:25:00,32.3,32.32,32.27,32.28,80000.0,22.3902,22.404,22.3694,22.3763,80000.0
2007-12-05 15:30:00,32.28,32.3,32.23,32.29,115600.0,22.3763,22.3902,22.3416,22.3832,115600.0
2007-12-05 15:35:00,32.3,32.34,32.28,32.33,304400.0,22.3902,22.4179,22.3763,22.411,304400.0
2007-12-05 15:40:00,32.33,32.34,32.3,32.31,131600.0,22.411,22.4179,22.3902,22.3971,131600.0
2007-12-05 15:45:00,32.31,32.33,32.28,32.31,129600.0,22.3971,22.411,22.3763,22.3971,129600.0
2007-12-05 15:50:00,32.31,32.32,32.28,32.29,193600.0,22.3971,22.404,22.3763,22.3832,193600.0
2007-12-05 15:55:00,32.29,32.36,32.26,32.35,278000.0,22.3832,22.4317,22.3624,22.4248,278000.0
2007-12-06 09:30:00,32.27,32.49,32.24,32.47,138800.0,22.3694,22.5219,22.3486,22.508,138800.0
2007-12-06 09:35:00,32.48,33.25,32.47,33.1,1283600.0,22.5149,23.0487,22.508,22.9447,1283600.0
2007-12-06 09:40:00,33.09,33.33,33.01,33.01,377600.0,22.9378,23.1041,22.8823,22.8823,377600.0
2007-12-06 09:45:00,33.01,33.05,32.91,33.04,119200.0,22.8823,22.9101,22.813,22.9031,119200.0
2007-12-06 09:50:00,33.03,33.05,32.91,32.95,102800.0,22.8962,22.9101,22.813,22.8407,102800.0
2007-12-06 09:55:00,32.95,32.98,32.89,32.9,79200.0,22.8407,22.8615,22.7991,22.8061,79200.0
2007-12-06 10:00:00,32.9,32.94,32.83,32.88,212800.0,22.8061,22.8338,22.7575,22.7922,212800.0
2007-12-06 10:05:00,32.9,32.93,32.8,32.8,88400.0,22.8061,22.8269,22.7368,22.7368,88400.0
2007-12-06 10:10:00,32.81,32.88,32.8,32.87,142000.0,22.7437,22.7922,22.7368,22.7853,142000.0
2007-12-06 10:15:00,32.88,33.0,32.85,32.99,114800.0,22.7922,22.8754,22.7714,22.8685,114800.0
2007-12-06 10:20:00,32.99,33.04,32.89,32.94,297600.0,22.8685,22.9031,22.7991,22.8338,297600.0
2007-12-06 10:25:00,32.97,32.99,32.9,32.9,42800.0,22.8546,22.8685,22.8061,22.8061,42800.0
2007-12-06 10:30:00,32.92,32.92,32.78,32.84,251600.0,22.8199,22.8199,22.7229,22.7645,251600.0
2007-12-06 10:35:00,32.83,32.93,32.82,32.92,138000.0,22.7575,22.8269,22.7506,22.8199,138000.0
2007-12-06 10:40:00,32.92,32.93,32.85,32.89,156000.0,22.8199,22.8269,22.7714,22.7991,156000.0
2007-12-06 10:45:00,32.88,32.93,32.88,32.88,106400.0,22.7922,22.8269,22.7922,22.7922,106400.0
2007-12-06 10:50:00,32.89,32.91,32.87,32.91,213600.0,22.7991,22.813,22.7853,22.813,213600.0
2007-12-06 10:55:00,32.91,32.91,32.88,32.89,62000.0,22.813,22.813,22.7922,22.7991,62000.0
2007-12-06 11:00:00,32.89,32.91,32.81,32.81,48000.0,22.7991,22.813,22.7437,22.7437,48000.0
2007-12-06 11:05:00,32.81,32.88,32.76,32.87,56000.0,22.7437,22.7922,22.709,22.7853,56000.0
2007-12-06 11:10:00,32.87,32.91,32.84,32.89,75200.0,22.7853,22.813,22.7645,22.7991,75200.0
2007-12-06 11:15:00,32.9,32.99,32.87,32.99,356800.0,22.8061,22.8685,22.7853,22.8685,356800.0
2007-12-06 11:20:00,32.99,32.99,32.96,32.98,312800.0,22.8685,22.8685,22.8477,22.8615,312800.0
2007-12-06 11:25:00,32.99,32.99,32.96,32.98,129600.0,22.8685,22.8685,22.8477,22.8615,129600.0
2007-12-06 11:30:00,32.98,32.99,32.96,32.98,90800.0,22.8615,22.8685,22.8477,22.8615,90800.0
2007-12-06 11:35:00,32.98,33.06,32.98,33.05,282800.0,22.8615,22.917,22.8615,22.9101,282800.0
2007-12-06 11:40:00,33.05,33.07,33.02,33.05,328800.0,22.9101,22.9239,22.8893,22.9101,328800.0
2007-12-06 11:45:00,33.05,33.06,33.04,33.06,63200.0,22.9101,22.917,22.9031,22.917,63200.0
2007-12-06 11:50:00,33.06,33.06,33.02,33.03,54000.0,22.917,22.917,22.8893,22.8962,54000.0
2007-12-06 11:55:00,33.03,33.04,33.01,33.02,38400.0,22.8962,22.9031,22.8823,22.8893,38400.0
2007-12-06 12:00:00,33.02,33.06,33.02,33.04,87200.0,22.8893,22.917,22.8893,22.9031,87200.0
2007-12-06 12:05:00,33.03,33.06,33.02,33.06,55600.0,22.8962,22.917,22.8893,22.917,55600.0
2007-12-06 12:10:00,33.06,33.07,33.04,33.06,98800.0,22.917,22.9239,22.9031,22.917,98800.0
2007-12-06 12:15:00,33.05,33.06,33.05,33.06,64400.0,22.9101,22.917,22.9101,22.917,64400.0
2007-12-06 12:20:00,33.06,33.06,33.05,33.06,46800.0,22.917,22.917,22.9101,22.917,46800.0
2007-12-06 12:25:00,33.06,33.08,33.05,33.06,39600.0,22.917,22.9308,22.9101,22.917,39600.0
2007-12-06 12:30:00,33.06,33.08,33.05,33.08,52400.0,22.917,22.9308,22.9101,22.9308,52400.0
2007-12-06 12:35:00,33.08,33.1,33.06,33.07,68000.0,22.9308,22.9447,22.917,22.9239,68000.0
2007-12-06 12:40:00,33.07,33.07,33.03,33.04,57200.0,22.9239,22.9239,22.8962,22.9031,57200.0
2007-12-06 12:45:00,33.04,33.08,33.04,33.07,42400.0,22.9031,22.9308,22.9031,22.9239,42400.0
2007-12-06 12:50:00,33.06,33.08,33.05,33.07,99600.0,22.917,22.9308,22.9101,22.9239,99600.0
2007-12-06 12:55:00,33.07,33.1,33.07,33.09,103600.0,22.9239,22.9447,22.9239,22.9378,103600.0
2007-12-06 13:00:00,33.1,33.12,33.09,33.11,74000.0,22.9447,22.9586,22.9378,22.9516,74000.0
2007-12-06 13:05:00,33.11,33.13,33.08,33.11,121200.0,22.9516,22.9655,22.9308,22.9516,121200.0
2007-12-06 13:10:00,33.1,33.12,33.1,33.12,14000.0,22.9447,22.9586,22.9447,22.9586,14000.0
2007-12-06 13:15:00,33.12,33.12,33.07,33.07,85200.0,22.9586,22.9586,22.9239,22.9239,85200.0
2007-12-06 13:20:00,33.08,33.08,33.04,33.05,31200.0,22.9308,22.9308,22.9031,22.9101,31200.0
2007-12-06 13:25:00,33.05,33.1,33.03,33.09,170000.0,22.9101,22.9447,22.8962,22.9378,170000.0
2007-12-06 13:30:00,33.1,33.15,33.09,33.14,238400.0,22.9447,22.9794,22.9378,22.9724,238400.0
2007-12-06 13:35:00,33.14,33.25,33.13,33.23,100400.0,22.9724,23.0487,22.9655,23.0348,100400.0
2007-12-06 13:40:00,33.22,33.24,33.19,33.19,73600.0,23.0279,23.0418,23.0071,23.0071,73600.0
2007-12-06 13:45:00,33.22,33.34,33.18,33.29,292000.0,23.0279,23.1111,23.0002,23.0764,292000.0
2007-12-06 13:50:00,33.29,33.31,33.27,33.29,243200.0,23.0764,23.0903,23.0626,23.0764,243200.0
2007-12-06 13:55:00,33.29,33.3,33.24,33.26,131600.0,23.0764,23.0834,23.0418,23.0556,131600.0
2007-12-06 14:00:00,33.25,33.31,33.24,33.28,188000.0,23.0487,23.0903,23.0418,23.0695,188000.0
2007-12-06 14:05:00,33.27,33.28,33.22,33.25,134400.0,23.0626,23.0695,23.0279,23.0487,134400.0
2007-12-06 14:10:00,33.25,33.3,33.24,33.24,81600.0,23.0487,23.0834,23.0418,23.0418,81600.0
2007-12-06 14:15:00,33.24,33.25,33.22,33.24,102800.0,23.0418,23.0487,23.0279,23.0418,102800.0
2007-12-06 14:20:00,33.24,33.26,33.24,33.26,52800.0,23.0418,23.0556,23.0418,23.0556,52800.0
2007-12-06 14:25:00,33.26,33.29,33.26,33.29,59200.0,23.0556,23.0764,23.0556,23.0764,59200.0
2007-12-06 14:30:00,33.28,33.31,33.27,33.29,264000.0,23.0695,23.0903,23.0626,23.0764,264000.0
2007-12-06 14:35:00,33.29,33.42,33.29,33.41,233200.0,23.0764,23.1665,23.0764,23.1596,233200.0
2007-12-06 14:40:00,33.4,33.41,33.35,33.38,230000.0,23.1527,23.1596,23.118,23.1388,230000.0
2007-12-06 14:45:00,33.38,33.39,33.35,33.36,133600.0,23.1388,23.1457,23.118,23.1249,133600.0
2007-12-06 14:50:00,33.36,33.41,33.36,33.4,100000.0,23.1249,23.1596,23.1249,23.1527,100000.0
2007-12-06 14:55:00,33.41,33.44,33.38,33.43,64000.0,23.1596,23.1804,23.1388,23.1735,64000.0
2007-12-06 15:00:00,33.42,33.5,33.42,33.5,156800.0,23.1665,23.222,23.1665,23.222,156800.0
2007-12-06 15:05:00,33.49,33.59,33.49,33.57,331200.0,23.2151,23.2844,23.2151,23.2705,331200.0
2007-12-06 15:10:00,33.57,33.61,33.5,33.54,290400.0,23.2705,23.2982,23.222,23.2497,290400.0
2007-12-06 15:15:00,33.54,33.64,33.54,33.62,135200.0,23.2497,23.319,23.2497,23.3052,135200.0
2007-12-06 15:20:00,33.61,33.67,33.6,33.65,296400.0,23.2982,23.3398,23.2913,23.326,296400.0
2007-12-06 15:25:00,33.65,33.72,33.6,33.67,249200.0,23.326,23.3745,23.2913,23.3398,249200.0
2007-12-06 15:30:00,33.66,33.68,33.56,33.62,160800.0,23.3329,23.3468,23.2636,23.3052,160800.0
2007-12-06 15:35:00,33.63,33.72,33.62,33.67,250000.0,23.3121,23.3745,23.3052,23.3398,250000.0
2007-12-06 15:40:00,33.68,33.72,33.52,33.53,333600.0,23.3468,23.3745,23.2359,23.2428,333600.0
2007-12-06 15:45:00,33.53,33.59,33.52,33.55,260800.0,23.2428,23.2844,23.2359,23.2566,260800.0
2007-12-06 15:50:00,33.55,33.64,33.54,33.59,190800.0,23.2566,23.319,23.2497,23.2844,190800.0
2007-12-06 15:55:00,33.58,33.61,33.56,33.57,372800.0,23.2774,23.2982,23.2636,23.2705,372800.0
2007-12-07 09:30:00,33.67,33.88,33.5,33.87,205200.0,23.3398,23.4854,23.222,23.4785,205200.0
2007-12-07 09:35:00,33.85,33.97,33.81,33.93,194800.0,23.4646,23.5478,23.4369,23.5201,194800.0
2007-12-07 09:40:00,33.93,33.95,33.84,33.95,223600.0,23.5201,23.5339,23.4577,23.5339,223600.0
2007-12-07 09:45:00,33.95,34.18,33.95,34.04,253600.0,23.5339,23.6934,23.5339,23.5963,253600.0
2007-12-07 09:50:00,34.03,34.04,33.94,33.95,378000.0,23.5894,23.5963,23.527,23.5339,378000.0
2007-12-07 09:55:00,33.95,34.12,33.88,34.08,307200.0,23.5339,23.6518,23.4854,23.624,307200.0
2007-12-07 10:00:00,34.07,34.19,34.02,34.1,181200.0,23.6171,23.7003,23.5825,23.6379,181200.0
2007-12-07 10:05:00,34.1,34.1,33.89,33.91,110400.0,23.6379,23.6379,23.4923,23.5062,110400.0
2007-12-07 10:10:00,33.92,33.96,33.91,33.96,118800.0,23.5131,23.5409,23.5062,23.5409,118800.0
2007-12-07 10:15:00,33.96,33.96,33.88,33.95,141200.0,23.5409,23.5409,23.4854,23.5339,141200.0
2007-12-07 10:20:00,33.95,33.98,33.92,33.97,136400.0,23.5339,23.5547,23.5131,23.5478,136400.0
2007-12-07 10:25:00,33.98,34.11,33.98,34.02,231600.0,23.5547,23.6448,23.5547,23.5825,231600.0
2007-12-07 10:30:00,34.03,34.08,33.99,34.06,114400.0,23.5894,23.624,23.5617,23.6102,114400.0
2007-12-07 10:35:00,34.05,34.1,34.04,34.1,49600.0,23.6032,23.6379,23.5963,23.6379,49600.0
2007-12-07 10:40:00,34.09,34.14,34.08,34.13,56400.0,23.631,23.6656,23.624,23.6587,56400.0
2007-12-07 10:45:00,34.13,34.16,34.08,34.1,152800.0,23.6587,23.6795,23.624,23.6379,152800.0
2007-12-07 10:50:00,34.1,34.13,34.05,34.07,102800.0,23.6379,23.6587,23.6032,23.6171,102800.0
2007-12-07 10:55:00,34.06,34.13,34.05,34.13,60000.0,23.6102,23.6587,23.6032,23.6587,60000.0
2007-12-07 11:00:00,34.13,34.18,34.1,34.14,110000.0,23.6587,23.6934,23.6379,23.6656,110000.0
2007-12-07 11:05:00,34.15,34.17,34.08,34.09,110000.0,23.6726,23.6864,23.624,23.631,110000.0
2007-12-07 11:10:00,34.08,34.09,34.02,34.03,64800.0,23.624,23.631,23.5825,23.5894,64800.0
2007-12-07 11:15:00,34.02,34.04,33.98,33.99,84800.0,23.5825,23.5963,23.5547,23.5617,84800.0
2007-12-07 11:20:00,33.99,34.04,33.96,34.02,94800.0,23.5617,23.5963,23.5409,23.5825,94800.0
2007-12-07 11:25:00,34.02,34.02,33.94,33.98,105200.0,23.5825,23.5825,23.527,23.5547,105200.0
2007-12-07 11:30:00,33.97,33.97,33.9,33.93,91200.0,23.5478,23.5478,23.4993,23.5201,91200.0
2007-12-07 11:35:00,33.93,33.97,33.91,33.96,55200.0,23.5201,23.5478,23.5062,23.5409,55200.0
2007-12-07 11:40:00,33.97,34.04,33.96,34.02,61200.0,23.5478,23.5963,23.5409,23.5825,61200.0
2007-12-07 11:45:00,34.03,34.06,34.03,34.06,25200.0,23.5894,23.6102,23.5894,23.6102,25200.0
2007-12-07 11:50:00,34.06,34.06,34.02,34.05,48400.0,23.6102,23.6102,23.5825,23.6032,48400.0
2007-12-07 11:55:00,34.06,34.07,33.98,34.02,36000.0,23.6102,23.6171,23.5547,23.5825,36000.0
2007-12-07 12:00:00,34.02,34.03,33.98,33.99,32800.0,23.5825,23.5894,23.5547,23.5617,32800.0
2007-12-07 12:05:00,33.99,34.0,33.96,33.97,42400.0,23.5617,23.5686,23.5409,23.5478,42400.0
2007-12-07 12:10:00,33.95,34.0,33.94,33.99,60000.0,23.5339,23.5686,23.527,23.5617,60000.0
2007-12-07 12:15:00,33.99,33.99,33.91,33.91,56000.0,23.5617,23.5617,23.5062,23.5062,56000.0
2007-12-07 12:20:00,33.91,33.95,33.91,33.93,59200.0,23.5062,23.5339,23.5062,23.5201,59200.0
2007-12-07 12:25:00,33.93,33.93,33.9,33.9,38400.0,23.5201,23.5201,23.4993,23.4993,38400.0
2007-12-07 12:30:00,33.9,33.96,33.9,33.96,234400.0,23.4993,23.5409,23.4993,23.5409,234400.0
2007-12-07 12:35:00,33.95,33.95,33.86,33.94,238400.0,23.5339,23.5339,23.4715,23.527,238400.0
2007-12-07 12:40:00,33.95,33.96,33.92,33.96,64000.0,23.5339,23.5409,23.5131,23.5409,64000.0
2007-12-07 12:45:00,33.96,34.0,33.95,33.99,36800.0,23.5409,23.5686,23.5339,23.5617,36800.0
2007-12-07 12:50:00,33.99,34.04,33.99,34.02,44000.0,23.5617,23.5963,23.5617,23.5825,44000.0
2007-12-07 12:55:00,34.03,34.1,34.03,34.1,58400.0,23.5894,23.6379,23.5894,23.6379,58400.0
2007-12-07 13:00:00,34.1,34.14,34.1,34.12,94400.0,23.6379,23.6656,23.6379,23.6518,94400.0
2007-12-07 13:05:00,34.12,34.12,34.06,34.06,62800.0,23.6518,23.6518,23.6102,23.6102,62800.0
2007-12-07 13:10:00,34.07,34.08,34.02,34.03,63600.0,23.6171,23.624,23.5825,23.5894,63600.0
2007-12-07 13:15:00,34.03,34.03,33.96,33.96,88800.0,23.5894,23.5894,23.5409,23.5409,88800.0
2007-12-07 13:20:00,33.97,33.97,33.86,33.87,113600.0,23.5478,23.5478,23.4715,23.4785,113600.0
2007-12-07 13:25:00,33.87,33.88,33.77,33.79,96000.0,23.4785,23.4854,23.4092,23.423,96000.0
2007-12-07 13:30:00,33.79,33.81,33.78,33.79,92800.0,23.423,23.4369,23.4161,23.423,92800.0
2007-12-07 13:35:00,33.79,33.81,33.77,33.77,64400.0,23.423,23.4369,23.4092,23.4092,64400.0
2007-12-07 13:40:00,33.77,33.85,33.75,33.85,85200.0,23.4092,23.4646,23.3953,23.4646,85200.0
2007-12-07 13:45:00,33.83,33.9,33.82,33.89,96400.0,23.4507,23.4993,23.4438,23.4923,96400.0
2007-12-07 13:50:00,33.89,33.95,33.85,33.91,352000.0,23.4923,23.5339,23.4646,23.5062,352000.0
2007-12-07 13:55:00,33.93,33.93,33.91,33.92,25200.0,23.5201,23.5201,23.5062,23.5131,25200.0
2007-12-07 14:00:00,33.91,33.95,33.91,33.95,32400.0,23.5062,23.5339,23.5062,23.5339,32400.0
2007-12-07 14:05:00,33.96,33.96,33.94,33.94,40800.0,23.5409,23.5409,23.527,23.527,40800.0
2007-12-07 14:10:00,33.95,33.96,33.88,33.88,42400.0,23.5339,23.5409,23.4854,23.4854,42400.0
2007-12-07 14:15:00,33.88,33.9,33.8,33.8,240400.0,23.4854,23.4993,23.4299,23.4299,240400.0
2007-12-07 14:20:00,33.81,33.81,33.8,33.81,10400.0,23.4369,23.4369,23.4299,23.4369,10400.0
2007-12-07 14:25:00,33.81,33.81,33.78,33.78,21600.0,23.4369,23.4369,23.4161,23.4161,21600.0
2007-12-07 14:30:00,33.79,33.85,33.76,33.79,110000.0,23.423,23.4646,23.4022,23.423,110000.0
2007-12-07 14:35:00,33.82,33.84,33.78,33.81,142000.0,23.4438,23.4577,23.4161,23.4369,142000.0
2007-12-07 14:40:00,33.82,33.84,33.79,33.82,39600.0,23.4438,23.4577,23.423,23.4438,39600.0
2007-12-07 14:45:00,33.82,33.82,33.78,33.8,81200.0,23.4438,23.4438,23.4161,23.4299,81200.0
2007-12-07 14:50:00,33.8,33.81,33.75,33.77,38800.0,23.4299,23.4369,23.3953,23.4092,38800.0
2007-12-07 14:55:00,33.77,33.8,33.76,33.78,41600.0,23.4092,23.4299,23.4022,23.4161,41600.0
2007-12-07 15:00:00,33.78,33.8,33.74,33.77,138400.0,23.4161,23.4299,23.3884,23.4092,138400.0
2007-12-07 15:05:00,33.77,33.85,33.76,33.83,54000.0,23.4092,23.4646,23.4022,23.4507,54000.0
2007-12-07 15:10:00,33.82,33.89,33.81,33.85,143200.0,23.4438,23.4923,23.4369,23.4646,143200.0
2007-12-07 15:15:00,33.87,33.88,33.81,33.81,45200.0,23.4785,23.4854,23.4369,23.4369,45200.0
2007-12-07 15:20:00,33.82,33.84,33.8,33.81,38000.0,23.4438,23.4577,23.4299,23.4369,38000.0
2007-12-07 15:25:00,33.84,33.85,33.81,33.82,41600.0,23.4577,23.4646,23.4369,23.4438,41600.0
2007-12-07 15:30:00,33.82,33.84,33.76,33.79,67600.0,23.4438,23.4577,23.4022,23.423,67600.0
2007-12-07 15:35:00,33.79,33.82,33.73,33.81,127200.0,23.423,23.4438,23.3814,23.4369,127200.0
2007-12-07 15:40:00,33.81,33.82,33.77,33.78,49200.0,23.4369,23.4438,23.4092,23.4161,49200.0
2007-12-07 15:45:00,33.78,33.83,33.73,33.75,76400.0,23.4161,23.4507,23.3814,23.3953,76400.0
2007-12-07 15:50:00,33.74,33.75,33.68,33.7,106400.0,23.3884,23.3953,23.3468,23.3606,106400.0
2007-12-07 15:55:00,33.69,33.75,33.67,33.74,126400.0,23.3537,23.3953,23.3398,23.3884,126400.0
2007-12-10 09:30:00,33.87,33.87,33.55,33.74,165600.0,23.4785,23.4785,23.2566,23.3884,165600.0
2007-12-10 09:35:00,33.76,33.85,33.47,33.57,130800.0,23.4022,23.4646,23.2012,23.2705,130800.0
2007-12-10 09:40:00,33.56,33.66,33.53,33.53,51600.0,23.2636,23.3329,23.2428,23.2428,51600.0
2007-12-10 09:45:00,33.54,33.76,33.52,33.66,128800.0,23.2497,23.4022,23.2359,23.3329,128800.0
2007-12-10 09:50:00,33.66,33.69,33.62,33.67,70800.0,23.3329,23.3537,23.3052,23.3398,70800.0
2007-12-10 09:55:00,33.67,33.78,33.64,33.75,74400.0,23.3398,23.4161,23.319,23.3953,74400.0
2007-12-10 10:00:00,33.74,33.86,33.74,33.84,93200.0,23.3884,23.4715,23.3884,23.4577,93200.0
2007-12-10 10:05:00,33.86,33.87,33.81,33.83,26400.0,23.4715,23.4785,23.4369,23.4507,26400.0
2007-12-10 10:10:00,33.83,33.89,33.8,33.8,80800.0,23.4507,23.4923,23.4299,23.4299,80800.0
2007-12-10 10:15:00,33.83,33.83,33.75,33.76,42400.0,23.4507,23.4507,23.3953,23.4022,42400.0
2007-12-10 10:20:00,33.75,33.78,33.73,33.76,156800.0,23.3953,23.4161,23.3814,23.4022,156800.0
2007-12-10 10:25:00,33.76,33.77,33.67,33.69,52000.0,23.4022,23.4092,23.3398,23.3537,52000.0
2007-12-10 10:30:00,33.69,33.79,33.69,33.77,47200.0,23.3537,23.423,23.3537,23.4092,47200.0
2007-12-10 10:35:00,33.78,33.78,33.74,33.77,27600.0,23.4161,23.4161,23.3884,23.4092,27600.0
2007-12-10 10:40:00,33.76,33.81,33.76,33.81,30400.0,23.4022,23.4369,23.4022,23.4369,30400.0
2007-12-10 10:45:00,33.79,33.81,33.77,33.77,54800.0,23.423,23.4369,23.4092,23.4092,54800.0
2007-12-10 10:50:00,33.77,33.79,33.77,33.78,24800.0,23.4092,23.423,23.4092,23.4161,24800.0
2007-12-10 10:55:00,33.79,33.82,33.79,33.81,62800.0,23.423,23.4438,23.423,23.4369,62800.0
2007-12-10 11:00:00,33.82,33.82,33.77,33.77,53200.0,23.4438,23.4438,23.4092,23.4092,53200.0
2007-12-10 11:05:00,33.79,33.79,33.76,33.77,47200.0,23.423,23.423,23.4022,23.4092,47200.0
2007-12-10 11:10:00,33.76,33.76,33.73,33.75,38400.0,23.4022,23.4022,23.3814,23.3953,38400.0
2007-12-10 11:15:00,33.75,33.78,33.74,33.77,79600.0,23.3953,23.4161,23.3884,23.4092,79600.0
2007-12-10 11:20:00,33.77,33.81,33.76,33.81,56800.0,23.4092,23.4369,23.4022,23.4369,56800.0
2007-12-10 11:25:00,33.81,33.82,33.78,33.78,43600.0,23.4369,23.4438,23.4161,23.4161,43600.0
2007-12-10 11:30:00,33.79,33.8,33.77,33.78,38800.0,23.423,23.4299,23.4092,23.4161,38800.0
2007-12-10 11:35:00,33.79,33.83,33.78,33.82,106800.0,23.423,23.4507,23.4161,23.4438,106800.0
2007-12-10 11:40:00,33.82,33.83,33.8,33.82,49200.0,23.4438,23.4507,23.4299,23.4438,49200.0
2007-12-10 11:45:00,33.81,33.85,33.8,33.83,70000.0,23.4369,23.4646,23.4299,23.4507,70000.0
2007-12-10 11:50:00,33.83,33.84,33.75,33.78,64800.0,23.4507,23.4577,23.3953,23.4161,64800.0
2007-12-10 11:55:00,33.78,33.82,33.77,33.8,27600.0,23.4161,23.4438,23.4092,23.4299,27600.0
2007-12-10 12:00:00,33.8,33.83,33.79,33.82,27600.0,23.4299,23.4507,23.423,23.4438,27600.0
2007-12-10 12:05:00,33.83,33.87,33.83,33.86,48400.0,23.4507,23.4785,23.4507,23.4715,48400.0
2007-12-10 12:10:00,33.86,33.86,33.83,33.84,40000.0,23.4715,23.4715,23.4507,23.4577,40000.0
2007-12-10 12:15:00,33.84,33.84,33.83,33.83,25600.0,23.4577,23.4577,23.4507,23.4507,25600.0
2007-12-10 12:20:00,33.83,33.83,33.76,33.77,38800.0,23.4507,23.4507,23.4022,23.4092,38800.0
2007-12-10 12:25:00,33.79,33.82,33.77,33.82,31600.0,23.423,23.4438,23.4092,23.4438,31600.0
2007-12-10 12:30:00,33.82,33.83,33.81,33.82,19600.0,23.4438,23.4507,23.4369,23.4438,19600.0
2007-12-10 12:35:00,33.82,33.83,33.82,33.83,16400.0,23.4438,23.4507,23.4438,23.4507,16400.0
2007-12-10 12:40:00,33.83,33.85,33.82,33.85,60400.0,23.4507,23.4646,23.4438,23.4646,60400.0
2007-12-10 12:45:00,33.83,33.84,33.83,33.83,20400.0,23.4507,23.4577,23.4507,23.4507,20400.0
2007-12-10 12:50:00,33.82,33.83,33.8,33.82,18800.0,23.4438,23.4507,23.4299,23.4438,18800.0
2007-12-10 12:55:00,33.82,33.83,33.81,33.81,29600.0,23.4438,23.4507,23.4369,23.4369,29600.0
2007-12-10 13:00:00,33.81,33.83,33.81,33.83,34800.0,23.4369,23.4507,23.4369,23.4507,34800.0
2007-12-10 13:05:00,33.82,33.83,33.81,33.83,32400.0,23.4438,23.4507,23.4369,23.4507,32400.0
2007-12-10 13:10:00,33.82,33.84,33.82,33.84,19200.0,23.4438,23.4577,23.4438,23.4577,19200.0
2007-12-10 13:15:00,33.84,33.93,33.83,33.92,50400.0,23.4577,23.5201,23.4507,23.5131,50400.0
2007-12-10 13:20:00,33.92,33.93,33.89,33.92,38800.0,23.5131,23.5201,23.4923,23.5131,38800.0
2007-12-10 13:25:00,33.93,33.93,33.87,33.87,34400.0,23.5201,23.5201,23.4785,23.4785,34400.0
2007-12-10 13:30:00,33.86,33.86,33.83,33.83,26000.0,23.4715,23.4715,23.4507,23.4507,26000.0
2007-12-10 13:35:00,33.84,33.86,33.83,33.85,11600.0,23.4577,23.4715,23.4507,23.4646,11600.0
2007-12-10 13:40:00,33.85,33.87,33.85,33.87,30400.0,23.4646,23.4785,23.4646,23.4785,30400.0
2007-12-10 13:45:00,33.87,33.87,33.81,33.81,66800.0,23.4785,23.4785,23.4369,23.4369,66800.0
2007-12-10 13:50:00,33.81,33.81,33.77,33.78,34800.0,23.4369,23.4369,23.4092,23.4161,34800.0
2007-12-10 13:55:00,33.8,33.8,33.77,33.77,52400.0,23.4299,23.4299,23.4092,23.4092,52400.0
2007-12-10 14:00:00,33.77,33.8,33.76,33.8,50400.0,23.4092,23.4299,23.4022,23.4299,50400.0
2007-12-10 14:05:00,33.79,33.81,33.77,33.79,46800.0,23.423,23.4369,23.4092,23.423,46800.0
2007-12-10 14:10:00,33.79,33.79,33.74,33.74,37200.0,23.423,23.423,23.3884,23.3884,37200.0
2007-12-10 14:15:00,33.75,33.75,33.72,33.74,36400.0,23.3953,23.3953,23.3745,23.3884,36400.0
2007-12-10 14:20:00,33.74,33.77,33.72,33.77,37200.0,23.3884,23.4092,23.3745,23.4092,37200.0
2007-12-10 14:25:00,33.77,33.8,33.77,33.8,17600.0,23.4092,23.4299,23.4092,23.4299,17600.0
2007-12-10 14:30:00,33.78,33.87,33.78,33.87,54400.0,23.4161,23.4785,23.4161,23.4785,54400.0
2007-12-10 14:35:00,33.86,33.87,33.8,33.82,43200.0,23.4715,23.4785,23.4299,23.4438,43200.0
2007-12-10 14:40:00,33.81,33.82,33.8,33.8,27600.0,23.4369,23.4438,23.4299,23.4299,27600.0
2007-12-10 14:45:00,33.8,33.84,33.78,33.82,62000.0,23.4299,23.4577,23.4161,23.4438,62000.0
2007-12-10 14:50:00,33.82,33.83,33.8,33.82,36800.0,23.4438,23.4507,23.4299,23.4438,36800.0
2007-12-10 14:55:00,33.8,33.8,33.71,33.73,74800.0,23.4299,23.4299,23.3676,23.3814,74800.0
2007-12-10 15:00:00,33.72,33.73,33.67,33.73,84400.0,23.3745,23.3814,23.3398,23.3814,84400.0
2007-12-10 15:05:00,33.73,33.83,33.72,33.82,62000.0,23.3814,23.4507,23.3745,23.4438,62000.0
2007-12-10 15:10:00,33.82,33.84,33.81,33.83,66800.0,23.4438,23.4577,23.4369,23.4507,66800.0
2007-12-10 15:15:00,33.83,33.84,33.82,33.82,42400.0,23.4507,23.4577,23.4438,23.4438,42400.0
2007-12-10 15:20:00,33.83,33.85,33.8,33.81,68400.0,23.4507,23.4646,23.4299,23.4369,68400.0
2007-12-10 15:25:00,33.82,33.85,33.78,33.79,69200.0,23.4438,23.4646,23.4161,23.423,69200.0
2007-12-10 15:30:00,33.8,33.81,33.77,33.81,71200.0,23.4299,23.4369,23.4092,23.4369,71200.0
2007-12-10 15:35:00,33.8,33.81,33.78,33.78,78000.0,23.4299,23.4369,23.4161,23.4161,78000.0
2007-12-10 15:40:00,33.78,33.8,33.72,33.8,91600.0,23.4161,23.4299,23.3745,23.4299,91600.0
2007-12-10 15:45:00,33.79,33.84,33.77,33.83,112800.0,23.423,23.4577,23.4092,23.4507,112800.0
2007-12-10 15:50:00,33.83,33.85,33.82,33.84,114000.0,23.4507,23.4646,23.4438,23.4577,114000.0
2007-12-10 15:55:00,33.84,33.84,33.79,33.84,161200.0,23.4577,23.4577,23.423,23.4577,161200.0
2007-12-11 09:30:00,33.82,33.94,33.78,33.94,84800.0,23.4438,23.527,23.4161,23.527,84800.0
2007-12-11 09:35:00,33.95,33.95,33.81,33.87,71600.0,23.5339,23.5339,23.4369,23.4785,71600.0
2007-12-11 09:40:00,33.87,33.98,33.85,33.92,55600.0,23.4785,23.5547,23.4646,23.5131,55600.0
2007-12-11 09:45:00,33.92,33.93,33.88,33.9,26000.0,23.5131,23.5201,23.4854,23.4993,26000.0
2007-12-11 09:50:00,33.9,33.96,33.84,33.92,82000.0,23.4993,23.5409,23.4577,23.5131,82000.0
2007-12-11 09:55:00,33.91,33.93,33.84,33.85,68800.0,23.5062,23.5201,23.4577,23.4646,68800.0
2007-12-11 10:00:00,33.84,33.89,33.79,33.83,73600.0,23.4577,23.4923,23.423,23.4507,73600.0
2007-12-11 10:05:00,33.82,33.88,33.82,33.85,35200.0,23.4438,23.4854,23.4438,23.4646,35200.0
2007-12-11 10:10:00,33.86,33.86,33.81,33.81,42400.0,23.4715,23.4715,23.4369,23.4369,42400.0
2007-12-11 10:15:00,33.81,33.84,33.75,33.75,48000.0,23.4369,23.4577,23.3953,23.3953,48000.0
2007-12-11 10:20:00,33.75,33.77,33.67,33.74,69600.0,23.3953,23.4092,23.3398,23.3884,69600.0
2007-12-11 10:25:00,33.73,33.77,33.72,33.73,45200.0,23.3814,23.4092,23.3745,23.3814,45200.0
2007-12-11 10:30:00,33.73,33.77,33.73,33.77,45200.0,23.3814,23.4092,23.3814,23.4092,45200.0
2007-12-11 10:35:00,33.77,33.81,33.77,33.81,43200.0,23.4092,23.4369,23.4092,23.4369,43200.0
2007-12-11 10:40:00,33.8,33.8,33.77,33.78,17600.0,23.4299,23.4299,23.4092,23.4161,17600.0
2007-12-11 10:45:00,33.77,33.8,33.61,33.63,114400.0,23.4092,23.4299,23.2982,23.3121,114400.0
2007-12-11 10:50:00,33.62,33.66,33.6,33.65,98400.0,23.3052,23.3329,23.2913,23.326,98400.0
2007-12-11 10:55:00,33.65,33.7,33.64,33.68,139600.0,23.326,23.3606,23.319,23.3468,139600.0
2007-12-11 11:00:00,33.69,33.71,33.62,33.68,116000.0,23.3537,23.3676,23.3052,23.3468,116000.0
2007-12-11 11:05:00,33.68,33.74,33.67,33.73,121600.0,23.3468,23.3884,23.3398,23.3814,121600.0
2007-12-11 11:10:00,33.73,33.77,33.71,33.74,111600.0,23.3814,23.4092,23.3676,23.3884,111600.0
2007-12-11 11:15:00,33.74,33.74,33.67,33.69,31200.0,23.3884,23.3884,23.3398,23.3537,31200.0
2007-12-11 11:20:00,33.69,33.69,33.64,33.67,38800.0,23.3537,23.3537,23.319,23.3398,38800.0
2007-12-11 11:25:00,33.66,33.66,33.63,33.65,54000.0,23.3329,23.3329,23.3121,23.326,54000.0
2007-12-11 11:30:00,33.65,33.68,33.65,33.66,41200.0,23.326,23.3468,23.326,23.3329,41200.0
2007-12-11 11:35:00,33.66,33.67,33.6,33.61,97200.0,23.3329,23.3398,23.2913,23.2982,97200.0
2007-12-11 11:40:00,33.6,33.62,33.6,33.6,42000.0,23.2913,23.3052,23.2913,23.2913,42000.0
2007-12-11 11:45:00,33.6,33.6,33.55,33.57,67200.0,23.2913,23.2913,23.2566,23.2705,67200.0
2007-12-11 11:50:00,33.57,33.58,33.54,33.56,47200.0,23.2705,23.2774,23.2497,23.2636,47200.0
2007-12-11 11:55:00,33.55,33.56,33.51,33.53,38000.0,23.2566,23.2636,23.2289,23.2428,38000.0
2007-12-11 12:00:00,33.53,33.54,33.51,33.53,48800.0,23.2428,23.2497,23.2289,23.2428,48800.0
2007-12-11 12:05:00,33.53,33.56,33.47,33.48,70400.0,23.2428,23.2636,23.2012,23.2081,70400.0
2007-12-11 12:10:00,33.48,33.49,33.44,33.49,63200.0,23.2081,23.2151,23.1804,23.2151,63200.0
2007-12-11 12:15:00,33.49,33.5,33.46,33.47,50800.0,23.2151,23.222,23.1943,23.2012,50800.0
2007-12-11 12:20:00,33.47,33.55,33.47,33.52,78000.0,23.2012,23.2566,23.2012,23.2359,78000.0
2007-12-11 12:25:00,33.51,33.52,33.51,33.52,6800.0,23.2289,23.2359,23.2289,23.2359,6800.0
2007-12-11 12:30:00,33.52,33.56,33.52,33.56,68000.0,23.2359,23.2636,23.2359,23.2636,68000.0
2007-12-11 12:35:00,33.55,33.58,33.55,33.58,36000.0,23.2566,23.2774,23.2566,23.2774,36000.0
2007-12-11 12:40:00,33.57,33.6,33.57,33.58,42000.0,23.2705,23.2913,23.2705,23.2774,42000.0
2007-12-11 12:45:00,33.58,33.65,33.57,33.65,62800.0,23.2774,23.326,23.2705,23.326,62800.0
2007-12-11 12:50:00,33.65,33.7,33.64,33.7,58000.0,23.326,23.3606,23.319,23.3606,58000.0
2007-12-11 12:55:00,33.7,33.7,33.67,33.7,47600.0,23.3606,23.3606,23.3398,23.3606,47600.0
2007-12-11 13:00:00,33.7,33.72,33.66,33.66,31600.0,23.3606,23.3745,23.3329,23.3329,31600.0
2007-12-11 13:05:00,33.66,33.66,33.61,33.62,34800.0,23.3329,23.3329,23.2982,23.3052,34800.0
2007-12-11 13:10:00,33.62,33.65,33.6,33.6,37200.0,23.3052,23.326,23.2913,23.2913,37200.0
2007-12-11 13:15:00,33.62,33.62,33.55,33.55,32000.0,23.3052,23.3052,23.2566,23.2566,32000.0
2007-12-11 13:20:00,33.56,33.58,33.55,33.55,54400.0,23.2636,23.2774,23.2566,23.2566,54400.0
2007-12-11 13:25:00,33.56,33.57,33.53,33.57,54000.0,23.2636,23.2705,23.2428,23.2705,54000.0
2007-12-11 13:30:00,33.57,33.58,33.55,33.55,31200.0,23.2705,23.2774,23.2566,23.2566,31200.0
2007-12-11 13:35:00,33.55,33.56,33.54,33.55,24400.0,23.2566,23.2636,23.2497,23.2566,24400.0
2007-12-11 13:40:00,33.55,33.57,33.54,33.55,36400.0,23.2566,23.2705,23.2497,23.2566,36400.0
2007-12-11 13:45:00,33.57,33.57,33.55,33.56,50400.0,23.2705,23.2705,23.2566,23.2636,50400.0
2007-12-11 13:50:00,33.55,33.59,33.54,33.57,99600.0,23.2566,23.2844,23.2497,23.2705,99600.0
2007-12-11 13:55:00,33.56,33.63,33.54,33.6,89600.0,23.2636,23.3121,23.2497,23.2913,89600.0
2007-12-11 14:00:00,33.6,33.64,33.59,33.64,37600.0,23.2913,23.319,23.2844,23.319,37600.0
2007-12-11 14:05:00,33.64,33.73,33.63,33.71,142800.0,23.319,23.3814,23.3121,23.3676,142800.0
2007-12-11 14:10:00,33.71,33.78,33.71,33.73,100800.0,23.3676,23.4161,23.3676,23.3814,100800.0
2007-12-11 14:15:00,33.73,33.75,33.37,33.47,168400.0,23.3814,23.3953,23.1319,23.2012,168400.0
2007-12-11 14:20:00,33.45,33.48,33.09,33.13,278400.0,23.1873,23.2081,22.9378,22.9655,278400.0
2007-12-11 14:25:00,33.15,33.24,33.1,33.19,212800.0,22.9794,23.0418,22.9447,23.0071,212800.0
2007-12-11 14:30:00,33.2,33.2,33.04,33.13,177200.0,23.014,23.014,22.9031,22.9655,177200.0
2007-12-11 14:35:00,33.11,33.21,32.97,33.01,291600.0,22.9516,23.021,22.8546,22.8823,291600.0
2007-12-11 14:40:00,32.99,33.0,32.62,32.68,487200.0,22.8685,22.8754,22.612,22.6536,487200.0
2007-12-11 14:45:00,32.68,32.81,32.64,32.77,340000.0,22.6536,22.7437,22.6258,22.716,340000.0
2007-12-11 14:50:00,32.78,32.98,32.74,32.98,198400.0,22.7229,22.8615,22.6952,22.8615,198400.0
2007-12-11 14:55:00,32.98,33.18,32.96,33.01,280000.0,22.8615,23.0002,22.8477,22.8823,280000.0
2007-12-11 15:00:00,33.03,33.03,32.87,32.9,262400.0,22.8962,22.8962,22.7853,22.8061,262400.0
2007-12-11 15:05:00,32.9,33.02,32.89,32.97,154400.0,22.8061,22.8893,22.7991,22.8546,154400.0
2007-12-11 15:10:00,32.98,32.98,32.86,32.89,201600.0,22.8615,22.8615,22.7783,22.7991,201600.0
2007-12-11 15:15:00,32.87,32.93,32.83,32.83,240400.0,22.7853,22.8269,22.7575,22.7575,240400.0
2007-12-11 15:20:00,32.85,32.86,32.74,32.79,174800.0,22.7714,22.7783,22.6952,22.7298,174800.0
2007-12-11 15:25:00,32.78,32.94,32.76,32.93,233200.0,22.7229,22.8338,22.709,22.8269,233200.0
2007-12-11 15:30:00,32.92,33.0,32.9,32.93,310400.0,22.8199,22.8754,22.8061,22.8269,310400.0
2007-12-11 15:35:00,32.93,32.96,32.85,32.86,242400.0,22.8269,22.8477,22.7714,22.7783,242400.0
2007-12-11 15:40:00,32.86,32.87,32.74,32.74,230400.0,22.7783,22.7853,22.6952,22.6952,230400.0
2007-12-11 15:45:00,32.73,32.77,32.71,32.71,306400.0,22.6882,22.716,22.6744,22.6744,306400.0
2007-12-11 15:50:00,32.72,32.76,32.71,32.72,316000.0,22.6813,22.709,22.6744,22.6813,316000.0
2007-12-11 15:55:00,32.72,32.73,32.54,32.56,646400.0,22.6813,22.6882,22.5565,22.5704,646400.0
2007-12-12 09:30:00,33.46,33.85,33.17,33.67,302000.0,23.1943,23.4646,22.9932,23.3398,302000.0
2007-12-12 09:35:00,33.69,33.9,33.67,33.74,427200.0,23.3537,23.4993,23.3398,23.3884,427200.0
2007-12-12 09:40:00,33.71,33.79,33.51,33.53,220800.0,23.3676,23.423,23.2289,23.2428,220800.0
2007-12-12 09:45:00,33.53,33.58,33.34,33.55,222400.0,23.2428,23.2774,23.1111,23.2566,222400.0
2007-12-12 09:50:00,33.54,33.59,33.44,33.52,122400.0,23.2497,23.2844,23.1804,23.2359,122400.0
2007-12-12 09:55:00,33.53,33.63,33.35,33.42,168000.0,23.2428,23.3121,23.118,23.1665,168000.0
2007-12-12 10:00:00,33.42,33.42,33.15,33.16,140800.0,23.1665,23.1665,22.9794,22.9863,140800.0
2007-12-12 10:05:00,33.16,33.33,33.13,33.29,95200.0,22.9863,23.1041,22.9655,23.0764,95200.0
2007-12-12 10:10:00,33.3,33.31,33.13,33.2,150000.0,23.0834,23.0903,22.9655,23.014,150000.0
2007-12-12 10:15:00,33.2,33.31,33.19,33.28,105600.0,23.014,23.0903,23.0071,23.0695,105600.0
2007-12-12 10:20:00,33.27,33.45,33.27,33.42,67600.0,23.0626,23.1873,23.0626,23.1665,67600.0
2007-12-12 10:25:00,33.4,33.46,33.38,33.46,48000.0,23.1527,23.1943,23.1388,23.1943,48000.0
2007-12-12 10:30:00,33.46,33.47,33.34,33.38,103200.0,23.1943,23.2012,23.1111,23.1388,103200.0
2007-12-12 10:35:00,33.38,33.42,33.27,33.33,99200.0,23.1388,23.1665,23.0626,23.1041,99200.0
2007-12-12 10:40:00,33.31,33.33,33.24,33.32,96400.0,23.0903,23.1041,23.0418,23.0972,96400.0
2007-12-12 10:45:00,33.32,33.38,33.13,33.14,100800.0,23.0972,23.1388,22.9655,22.9724,100800.0
2007-12-12 10:50:00,33.14,33.22,33.13,33.15,114000.0,22.9724,23.0279,22.9655,22.9794,114000.0
2007-12-12 10:55:00,33.15,33.16,33.02,33.02,158400.0,22.9794,22.9863,22.8893,22.8893,158400.0
2007-12-12 11:00:00,33.02,33.24,33.02,33.24,145600.0,22.8893,23.0418,22.8893,23.0418,145600.0
2007-12-12 11:05:00,33.24,33.33,33.23,33.33,135600.0,23.0418,23.1041,23.0348,23.1041,135600.0
2007-12-12 11:10:00,33.34,33.44,33.25,33.27,115200.0,23.1111,23.1804,23.0487,23.0626,115200.0
2007-12-12 11:15:00,33.25,33.26,33.17,33.2,90400.0,23.0487,23.0556,22.9932,23.014,90400.0
2007-12-12 11:20:00,33.19,33.21,33.16,33.2,67600.0,23.0071,23.021,22.9863,23.014,67600.0
2007-12-12 11:25:00,33.19,33.2,33.14,33.19,99600.0,23.0071,23.014,22.9724,23.0071,99600.0
2007-12-12 11:30:00,33.19,33.27,33.18,33.27,95600.0,23.0071,23.0626,23.0002,23.0626,95600.0
2007-12-12 11:35:00,33.28,33.37,33.25,33.35,122400.0,23.0695,23.1319,23.0487,23.118,122400.0
2007-12-12 11:40:00,33.35,33.35,33.29,33.3,79600.0,23.118,23.118,23.0764,23.0834,79600.0
2007-12-12 11:45:00,33.29,33.37,33.28,33.34,54000.0,23.0764,23.1319,23.0695,23.1111,54000.0
2007-12-12 11:50:00,33.34,33.35,33.28,33.3,97200.0,23.1111,23.118,23.0695,23.0834,97200.0
2007-12-12 11:55:00,33.32,33.32,33.25,33.27,89600.0,23.0972,23.0972,23.0487,23.0626,89600.0
2007-12-12 12:00:00,33.27,33.32,33.27,33.29,51600.0,23.0626,23.0972,23.0626,23.0764,51600.0
2007-12-12 12:05:00,33.29,33.29,33.2,33.23,69600.0,23.0764,23.0764,23.014,23.0348,69600.0
2007-12-12 12:10:00,33.23,33.24,33.19,33.19,67200.0,23.0348,23.0418,23.0071,23.0071,67200.0
2007-12-12 12:15:00,33.2,33.24,33.15,33.2,74800.0,23.014,23.0418,22.9794,23.014,74800.0
2007-12-12 12:20:00,33.21,33.25,33.19,33.22,36400.0,23.021,23.0487,23.0071,23.0279,36400.0
2007-12-12 12:25:00,33.2,33.27,33.19,33.19,52400.0,23.014,23.0626,23.0071,23.0071,52400.0
2007-12-12 12:30:00,33.18,33.18,33.07,33.13,127200.0,23.0002,23.0002,22.9239,22.9655,127200.0
2007-12-12 12:35:00,33.11,33.11,33.04,33.1,55200.0,22.9516,22.9516,22.9031,22.9447,55200.0
2007-12-12 12:40:00,33.08,33.09,32.99,33.03,70800.0,22.9308,22.9378,22.8685,22.8962,70800.0
2007-12-12 12:45:00,33.02,33.06,32.94,32.98,95200.0,22.8893,22.917,22.8338,22.8615,95200.0
2007-12-12 12:50:00,32.98,33.0,32.93,32.93,87200.0,22.8615,22.8754,22.8269,22.8269,87200.0
2007-12-12 12:55:00,32.94,33.02,32.94,33.0,70000.0,22.8338,22.8893,22.8338,22.8754,70000.0
2007-12-12 13:00:00,32.99,33.01,32.94,33.01,86400.0,22.8685,22.8823,22.8338,22.8823,86400.0
2007-12-12 13:05:00,33.01,33.12,32.97,33.12,69200.0,22.8823,22.9586,22.8546,22.9586,69200.0
2007-12-12 13:10:00,33.13,33.19,33.09,33.18,90800.0,22.9655,23.0071,22.9378,23.0002,90800.0
2007-12-12 13:15:00,33.18,33.2,33.07,33.13,64000.0,23.0002,23.014,22.9239,22.9655,64000.0
2007-12-12 13:20:00,33.14,33.2,33.14,33.16,52800.0,22.9724,23.014,22.9724,22.9863,52800.0
2007-12-12 13:25:00,33.17,33.17,33.05,33.07,44800.0,22.9932,22.9932,22.9101,22.9239,44800.0
2007-12-12 13:30:00,33.06,33.07,32.96,32.98,94400.0,22.917,22.9239,22.8477,22.8615,94400.0
2007-12-12 13:35:00,32.97,33.09,32.96,33.07,56000.0,22.8546,22.9378,22.8477,22.9239,56000.0
2007-12-12 13:40:00,33.06,33.12,33.06,33.06,42000.0,22.917,22.9586,22.917,22.917,42000.0
2007-12-12 13:45:00,33.06,33.12,33.05,33.11,78000.0,22.917,22.9586,22.9101,22.9516,78000.0
2007-12-12 13:50:00,33.09,33.13,33.08,33.1,53200.0,22.9378,22.9655,22.9308,22.9447,53200.0
2007-12-12 13:55:00,33.1,33.19,33.06,33.17,74000.0,22.9447,23.0071,22.917,22.9932,74000.0
2007-12-12 14:00:00,33.17,33.17,33.06,33.1,69600.0,22.9932,22.9932,22.917,22.9447,69600.0
2007-12-12 14:05:00,33.09,33.17,33.09,33.15,50800.0,22.9378,22.9932,22.9378,22.9794,50800.0
2007-12-12 14:10:00,33.14,33.17,33.09,33.13,66800.0,22.9724,22.9932,22.9378,22.9655,66800.0
2007-12-12 14:15:00,33.15,33.2,33.13,33.19,42000.0,22.9794,23.014,22.9655,23.0071,42000.0
2007-12-12 14:20:00,33.19,33.19,33.03,33.08,102800.0,23.0071,23.0071,22.8962,22.9308,102800.0
2007-12-12 14:25:00,33.08,33.09,33.01,33.03,76400.0,22.9308,22.9378,22.8823,22.8962,76400.0
2007-12-12 14:30:00,33.03,33.03,32.95,33.0,62800.0,22.8962,22.8962,22.8407,22.8754,62800.0
2007-12-12 14:35:00,32.98,33.07,32.98,33.07,67200.0,22.8615,22.9239,22.8615,22.9239,67200.0
2007-12-12 14:40:00,33.06,33.07,32.97,32.99,68800.0,22.917,22.9239,22.8546,22.8685,68800.0
2007-12-12 14:45:00,32.98,33.07,32.96,33.06,67600.0,22.8615,22.9239,22.8477,22.917,67600.0
2007-12-12 14:50:00,33.05,33.11,33.04,33.05,49600.0,22.9101,22.9516,22.9031,22.9101,49600.0
2007-12-12 14:55:00,33.05,33.21,33.04,33.16,227600.0,22.9101,23.021,22.9031,22.9863,227600.0
2007-12-12 15:00:00,33.16,33.17,32.97,32.97,490000.0,22.9863,22.9932,22.8546,22.8546,490000.0
2007-12-12 15:05:00,32.98,33.05,32.96,33.01,210000.0,22.8615,22.9101,22.8477,22.8823,210000.0
2007-12-12 15:10:00,33.02,33.02,32.85,32.91,244000.0,22.8893,22.8893,22.7714,22.813,244000.0
2007-12-12 15:15:00,32.88,33.1,32.82,33.06,370000.0,22.7922,22.9447,22.7506,22.917,370000.0
2007-12-12 15:20:00,33.06,33.1,32.88,32.88,254800.0,22.917,22.9447,22.7922,22.7922,254800.0
2007-12-12 15:25:00,32.88,33.05,32.88,32.96,503200.0,22.7922,22.9101,22.7922,22.8477,503200.0
2007-12-12 15:30:00,32.96,33.0,32.72,32.75,646800.0,22.8477,22.8754,22.6813,22.7021,646800.0
2007-12-12 15:35:00,32.75,32.77,32.59,32.6,595200.0,22.7021,22.716,22.5912,22.5981,595200.0
2007-12-12 15:40:00,32.6,32.82,32.57,32.82,506400.0,22.5981,22.7506,22.5773,22.7506,506400.0
2007-12-12 15:45:00,32.81,33.08,32.76,33.07,372400.0,22.7437,22.9308,22.709,22.9239,372400.0
2007-12-12 15:50:00,33.07,33.17,33.02,33.13,463200.0,22.9239,22.9932,22.8893,22.9655,463200.0
2007-12-12 15:55:00,33.13,33.24,33.1,33.14,467200.0,22.9655,23.0418,22.9447,22.9724,467200.0
2007-12-13 09:30:00,33.05,33.17,32.63,33.13,124000.0,22.9101,22.9932,22.6189,22.9655,124000.0
2007-12-13 09:35:00,33.16,33.27,33.05,33.11,134400.0,22.9863,23.0626,22.9101,22.9516,134400.0
2007-12-13 09:40:00,33.12,33.2,32.98,33.04,148400.0,22.9586,23.014,22.8615,22.9031,148400.0
2007-12-13 09:45:00,33.05,33.05,32.67,32.67,252800.0,22.9101,22.9101,22.6466,22.6466,252800.0
2007-12-13 09:50:00,32.67,32.95,32.64,32.9,115200.0,22.6466,22.8407,22.6258,22.8061,115200.0
2007-12-13 09:55:00,32.87,32.9,32.75,32.84,110800.0,22.7853,22.8061,22.7021,22.7645,110800.0
2007-12-13 10:00:00,32.84,32.92,32.71,32.86,162400.0,22.7645,22.8199,22.6744,22.7783,162400.0
2007-12-13 10:05:00,32.87,33.02,32.86,33.02,80000.0,22.7853,22.8893,22.7783,22.8893,80000.0
2007-12-13 10:10:00,33.02,33.17,33.02,33.12,111200.0,22.8893,22.9932,22.8893,22.9586,111200.0
2007-12-13 10:15:00,33.12,33.14,33.05,33.11,114800.0,22.9586,22.9724,22.9101,22.9516,114800.0
2007-12-13 10:20:00,33.09,33.24,33.09,33.15,96800.0,22.9378,23.0418,22.9378,22.9794,96800.0
2007-12-13 10:25:00,33.13,33.21,33.13,33.21,37200.0,22.9655,23.021,22.9655,23.021,37200.0
2007-12-13 10:30:00,33.21,33.24,33.19,33.19,26400.0,23.021,23.0418,23.0071,23.0071,26400.0
2007-12-13 10:35:00,33.17,33.21,33.14,33.21,72800.0,22.9932,23.021,22.9724,23.021,72800.0
2007-12-13 10:40:00,33.21,33.34,33.21,33.32,72800.0,23.021,23.1111,23.021,23.0972,72800.0
2007-12-13 10:45:00,33.31,33.33,33.28,33.31,33200.0,23.0903,23.1041,23.0695,23.0903,33200.0
2007-12-13 10:50:00,33.31,33.4,33.31,33.34,49200.0,23.0903,23.1527,23.0903,23.1111,49200.0
2007-12-13 10:55:00,33.35,33.38,33.22,33.29,67600.0,23.118,23.1388,23.0279,23.0764,67600.0
2007-12-13 11:00:00,33.28,33.28,33.2,33.22,47600.0,23.0695,23.0695,23.014,23.0279,47600.0
2007-12-13 11:05:00,33.23,33.24,33.13,33.22,40000.0,23.0348,23.0418,22.9655,23.0279,40000.0
2007-12-13 11:10:00,33.24,33.31,33.23,33.24,23600.0,23.0418,23.0903,23.0348,23.0418,23600.0
2007-12-13 11:15:00,33.22,33.24,33.18,33.18,25200.0,23.0279,23.0418,23.0002,23.0002,25200.0
2007-12-13 11:20:00,33.16,33.2,33.12,33.13,28800.0,22.9863,23.014,22.9586,22.9655,28800.0
2007-12-13 11:25:00,33.11,33.16,33.1,33.11,43200.0,22.9516,22.9863,22.9447,22.9516,43200.0
2007-12-13 11:30:00,33.11,33.29,33.11,33.23,91200.0,22.9516,23.0764,22.9516,23.0348,91200.0
2007-12-13 11:35:00,33.23,33.32,33.23,33.32,45200.0,23.0348,23.0972,23.0348,23.0972,45200.0
2007-12-13 11:40:00,33.32,33.42,33.24,33.25,93200.0,23.0972,23.1665,23.0418,23.0487,93200.0
2007-12-13 11:45:00,33.25,33.25,33.15,33.16,60800.0,23.0487,23.0487,22.9794,22.9863,60800.0
2007-12-13 11:50:00,33.15,33.22,33.11,33.22,39200.0,22.9794,23.0279,22.9516,23.0279,39200.0
2007-12-13 11:55:00,33.21,33.24,33.19,33.19,18000.0,23.021,23.0418,23.0071,23.0071,18000.0
2007-12-13 12:00:00,33.19,33.19,33.08,33.12,20400.0,23.0071,23.0071,22.9308,22.9586,20400.0
2007-12-13 12:05:00,33.13,33.21,33.12,33.2,13200.0,22.9655,23.021,22.9586,23.014,13200.0
2007-12-13 12:10:00,33.2,33.27,33.2,33.23,18800.0,23.014,23.0626,23.014,23.0348,18800.0
2007-12-13 12:15:00,33.23,33.25,33.19,33.23,18800.0,23.0348,23.0487,23.0071,23.0348,18800.0
2007-12-13 12:20:00,33.24,33.24,33.17,33.17,14400.0,23.0418,23.0418,22.9932,22.9932,14400.0
2007-12-13 12:25:00,33.18,33.18,33.17,33.17,14000.0,23.0002,23.0002,22.9932,22.9932,14000.0
2007-12-13 12:30:00,33.17,33.2,33.14,33.19,18400.0,22.9932,23.014,22.9724,23.0071,18400.0
2007-12-13 12:35:00,33.19,33.24,33.19,33.23,23600.0,23.0071,23.0418,23.0071,23.0348,23600.0
2007-12-13 12:40:00,33.22,33.22,33.1,33.17,48000.0,23.0279,23.0279,22.9447,22.9932,48000.0
2007-12-13 12:45:00,33.16,33.23,33.14,33.19,26000.0,22.9863,23.0348,22.9724,23.0071,26000.0
2007-12-13 12:50:00,33.2,33.23,33.19,33.22,27600.0,23.014,23.0348,23.0071,23.0279,27600.0
2007-12-13 12:55:00,33.22,33.22,33.15,33.17,14400.0,23.0279,23.0279,22.9794,22.9932,14400.0
2007-12-13 13:00:00,33.17,33.2,33.14,33.18,34800.0,22.9932,23.014,22.9724,23.0002,34800.0
2007-12-13 13:05:00,33.18,33.27,33.18,33.25,55600.0,23.0002,23.0626,23.0002,23.0487,55600.0
2007-12-13 13:10:00,33.25,33.28,33.24,33.27,37200.0,23.0487,23.0695,23.0418,23.0626,37200.0
2007-12-13 13:15:00,33.18,33.31,33.18,33.25,72400.0,23.0002,23.0903,23.0002,23.0487,72400.0
2007-12-13 13:20:00,33.24,33.24,33.18,33.2,67200.0,23.0418,23.0418,23.0002,23.014,67200.0
2007-12-13 13:25:00,33.21,33.29,33.21,33.28,58800.0,23.021,23.0764,23.021,23.0695,58800.0
2007-12-13 13:30:00,33.27,33.27,33.2,33.21,34800.0,23.0626,23.0626,23.014,23.021,34800.0
2007-12-13 13:35:00,33.24,33.25,33.16,33.17,54400.0,23.0418,23.0487,22.9863,22.9932,54400.0
2007-12-13 13:40:00,33.15,33.21,33.14,33.19,42000.0,22.9794,23.021,22.9724,23.0071,42000.0
2007-12-13 13:45:00,33.2,33.22,33.14,33.16,52000.0,23.014,23.0279,22.9724,22.9863,52000.0
2007-12-13 13:50:00,33.16,33.24,33.15,33.22,59600.0,22.9863,23.0418,22.9794,23.0279,59600.0
2007-12-13 13:55:00,33.22,33.25,33.22,33.24,20800.0,23.0279,23.0487,23.0279,23.0418,20800.0
2007-12-13 14:00:00,33.22,33.31,33.2,33.29,48800.0,23.0279,23.0903,23.014,23.0764,48800.0
2007-12-13 14:05:00,33.3,33.35,33.29,33.3,35200.0,23.0834,23.118,23.0764,23.0834,35200.0
2007-12-13 14:10:00,33.29,33.33,33.28,33.31,23600.0,23.0764,23.1041,23.0695,23.0903,23600.0
2007-12-13 14:15:00,33.31,33.44,33.29,33.44,60800.0,23.0903,23.1804,23.0764,23.1804,60800.0
2007-12-13 14:20:00,33.44,33.45,33.39,33.41,67600.0,23.1804,23.1873,23.1457,23.1596,67600.0
2007-12-13 14:25:00,33.41,33.41,33.34,33.38,37600.0,23.1596,23.1596,23.1111,23.1388,37600.0
2007-12-13 14:30:00,33.38,33.38,33.3,33.3,60800.0,23.1388,23.1388,23.0834,23.0834,60800.0
2007-12-13 14:35:00,33.31,33.33,33.26,33.28,63200.0,23.0903,23.1041,23.0556,23.0695,63200.0
2007-12-13 14:40:00,33.29,33.35,33.28,33.33,44800.0,23.0764,23.118,23.0695,23.1041,44800.0
2007-12-13 14:45:00,33.35,33.38,33.32,33.33,79200.0,23.118,23.1388,23.0972,23.1041,79200.0
2007-12-13 14:50:00,33.32,33.37,33.31,33.35,63200.0,23.0972,23.1319,23.0903,23.118,63200.0
2007-12-13 14:55:00,33.33,33.34,33.3,33.32,32400.0,23.1041,23.1111,23.0834,23.0972,32400.0
2007-12-13 15:00:00,33.31,33.39,33.29,33.38,76000.0,23.0903,23.1457,23.0764,23.1388,76000.0
2007-12-13 15:05:00,33.38,33.4,33.31,33.32,101200.0,23.1388,23.1527,23.0903,23.0972,101200.0
2007-12-13 15:10:00,33.32,33.33,33.27,33.28,64800.0,23.0972,23.1041,23.0626,23.0695,64800.0
2007-12-13 15:15:00,33.28,33.32,33.24,33.27,106400.0,23.0695,23.0972,23.0418,23.0626,106400.0
2007-12-13 15:20:00,33.27,33.35,33.27,33.31,117600.0,23.0626,23.118,23.0626,23.0903,117600.0
2007-12-13 15:25:00,33.3,33.44,33.29,33.42,128800.0,23.0834,23.1804,23.0764,23.1665,128800.0
2007-12-13 15:30:00,33.43,33.5,33.41,33.48,170000.0,23.1735,23.222,23.1596,23.2081,170000.0
2007-12-13 15:35:00,33.48,33.48,33.34,33.37,117200.0,23.2081,23.2081,23.1111,23.1319,117200.0
2007-12-13 15:40:00,33.37,33.43,33.36,33.39,132400.0,23.1319,23.1735,23.1249,23.1457,132400.0
2007-12-13 15:45:00,33.41,33.49,33.41,33.47,130800.0,23.1596,23.2151,23.1596,23.2012,130800.0
2007-12-13 15:50:00,33.47,33.5,33.4,33.46,180000.0,23.2012,23.222,23.1527,23.1943,180000.0
2007-12-13 15:55:00,33.46,33.49,33.43,33.49,148000.0,23.1943,23.2151,23.1735,23.2151,148000.0
2007-12-14 09:30:00,33.7,33.7,33.04,33.15,118000.0,23.3606,23.3606,22.9031,22.9794,118000.0
2007-12-14 09:35:00,33.14,33.24,33.06,33.06,62400.0,22.9724,23.0418,22.917,22.917,62400.0
2007-12-14 09:40:00,33.06,33.17,33.05,33.09,54400.0,22.917,22.9932,22.9101,22.9378,54400.0
2007-12-14 09:45:00,33.09,33.2,33.03,33.09,100400.0,22.9378,23.014,22.8962,22.9378,100400.0
2007-12-14 09:50:00,33.09,33.15,33.02,33.07,60000.0,22.9378,22.9794,22.8893,22.9239,60000.0
2007-12-14 09:55:00,33.07,33.13,33.02,33.1,67600.0,22.9239,22.9655,22.8893,22.9447,67600.0
2007-12-14 10:00:00,33.1,33.15,33.1,33.15,60000.0,22.9447,22.9794,22.9447,22.9794,60000.0
2007-12-14 10:05:00,33.14,33.15,33.12,33.15,60000.0,22.9724,22.9794,22.9586,22.9794,60000.0
2007-12-14 10:10:00,33.15,33.28,33.13,33.25,138400.0,22.9794,23.0695,22.9655,23.0487,138400.0
2007-12-14 10:15:00,33.25,33.31,33.18,33.22,78000.0,23.0487,23.0903,23.0002,23.0279,78000.0
2007-12-14 10:20:00,33.21,33.21,33.11,33.13,40000.0,23.021,23.021,22.9516,22.9655,40000.0
2007-12-14 10:25:00,33.13,33.24,33.13,33.17,102800.0,22.9655,23.0418,22.9655,22.9932,102800.0
2007-12-14 10:30:00,33.17,33.17,33.12,33.13,28800.0,22.9932,22.9932,22.9586,22.9655,28800.0
2007-12-14 10:35:00,33.13,33.17,33.13,33.14,45200.0,22.9655,22.9932,22.9655,22.9724,45200.0
2007-12-14 10:40:00,33.15,33.31,33.14,33.19,128000.0,22.9794,23.0903,22.9724,23.0071,128000.0
2007-12-14 10:45:00,33.2,33.3,33.17,33.26,192800.0,23.014,23.0834,22.9932,23.0556,192800.0
2007-12-14 10:50:00,33.28,33.3,33.23,33.23,38800.0,23.0695,23.0834,23.0348,23.0348,38800.0
2007-12-14 10:55:00,33.25,33.29,33.23,33.23,32400.0,23.0487,23.0764,23.0348,23.0348,32400.0
2007-12-14 11:00:00,33.25,33.26,33.19,33.23,43200.0,23.0487,23.0556,23.0071,23.0348,43200.0
2007-12-14 11:05:00,33.23,33.26,33.19,33.2,37200.0,23.0348,23.0556,23.0071,23.014,37200.0
2007-12-14 11:10:00,33.21,33.22,33.19,33.19,16400.0,23.021,23.0279,23.0071,23.0071,16400.0
2007-12-14 11:15:00,33.19,33.21,33.17,33.19,35600.0,23.0071,23.021,22.9932,23.0071,35600.0
2007-12-14 11:20:00,33.19,33.21,33.15,33.17,160800.0,23.0071,23.021,22.9794,22.9932,160800.0
2007-12-14 11:25:00,33.16,33.22,33.16,33.22,29600.0,22.9863,23.0279,22.9863,23.0279,29600.0
2007-12-14 11:30:00,33.21,33.28,33.21,33.24,25200.0,23.021,23.0695,23.021,23.0418,25200.0
2007-12-14 11:35:00,33.24,33.24,33.19,33.21,26400.0,23.0418,23.0418,23.0071,23.021,26400.0
2007-12-14 11:40:00,33.22,33.24,33.18,33.18,18800.0,23.0279,23.0418,23.0002,23.0002,18800.0
2007-12-14 11:45:00,33.19,33.19,33.08,33.09,47200.0,23.0071,23.0071,22.9308,22.9378,47200.0
2007-12-14 11:50:00,33.09,33.16,33.08,33.16,23200.0,22.9378,22.9863,22.9308,22.9863,23200.0
2007-12-14 11:55:00,33.16,33.17,33.13,33.15,52800.0,22.9863,22.9932,22.9655,22.9794,52800.0
2007-12-14 12:00:00,33.15,33.19,33.14,33.18,58400.0,22.9794,23.0071,22.9724,23.0002,58400.0
2007-12-14 12:05:00,33.16,33.18,33.15,33.15,37200.0,22.9863,23.0002,22.9794,22.9794,37200.0
2007-12-14 12:10:00,33.16,33.2,33.15,33.16,30800.0,22.9863,23.014,22.9794,22.9863,30800.0
2007-12-14 12:15:00,33.15,33.17,33.15,33.15,64400.0,22.9794,22.9932,22.9794,22.9794,64400.0
2007-12-14 12:20:00,33.15,33.17,33.14,33.15,56800.0,22.9794,22.9932,22.9724,22.9794,56800.0
2007-12-14 12:25:00,33.16,33.16,33.07,33.08,146400.0,22.9863,22.9863,22.9239,22.9308,146400.0
2007-12-14 12:30:00,33.08,33.1,33.02,33.05,96800.0,22.9308,22.9447,22.8893,22.9101,96800.0
2007-12-14 12:35:00,33.05,33.1,32.96,32.98,86800.0,22.9101,22.9447,22.8477,22.8615,86800.0
2007-12-14 12:40:00,32.99,33.05,32.99,33.03,37600.0,22.8685,22.9101,22.8685,22.8962,37600.0
2007-12-14 12:45:00,33.03,33.06,32.99,32.99,77200.0,22.8962,22.917,22.8685,22.8685,77200.0
2007-12-14 12:50:00,32.99,33.02,32.97,32.99,63200.0,22.8685,22.8893,22.8546,22.8685,63200.0
2007-12-14 12:55:00,33.01,33.04,32.98,33.02,33200.0,22.8823,22.9031,22.8615,22.8893,33200.0
2007-12-14 13:00:00,33.04,33.05,33.01,33.02,38400.0,22.9031,22.9101,22.8823,22.8893,38400.0
2007-12-14 13:05:00,33.02,33.03,33.01,33.03,18400.0,22.8893,22.8962,22.8823,22.8962,18400.0
2007-12-14 13:10:00,33.03,33.03,33.01,33.01,35200.0,22.8962,22.8962,22.8823,22.8823,35200.0
2007-12-14 13:15:00,33.01,33.01,32.96,32.98,60000.0,22.8823,22.8823,22.8477,22.8615,60000.0
2007-12-14 13:20:00,32.98,33.04,32.96,33.03,52800.0,22.8615,22.9031,22.8477,22.8962,52800.0
2007-12-14 13:25:00,33.04,33.06,33.01,33.01,60800.0,22.9031,22.917,22.8823,22.8823,60800.0
2007-12-14 13:30:00,33.01,33.02,32.97,32.99,43600.0,22.8823,22.8893,22.8546,22.8685,43600.0
2007-12-14 13:35:00,32.99,32.99,32.92,32.95,111200.0,22.8685,22.8685,22.8199,22.8407,111200.0
2007-12-14 13:40:00,32.95,32.97,32.94,32.96,60000.0,22.8407,22.8546,22.8338,22.8477,60000.0
2007-12-14 13:45:00,32.96,32.97,32.92,32.96,16400.0,22.8477,22.8546,22.8199,22.8477,16400.0
2007-12-14 13:50:00,32.96,32.96,32.87,32.87,104000.0,22.8477,22.8477,22.7853,22.7853,104000.0
2007-12-14 13:55:00,32.89,32.93,32.86,32.9,28800.0,22.7991,22.8269,22.7783,22.8061,28800.0
2007-12-14 14:00:00,32.91,32.91,32.84,32.85,72000.0,22.813,22.813,22.7645,22.7714,72000.0
2007-12-14 14:05:00,32.86,32.89,32.84,32.89,44800.0,22.7783,22.7991,22.7645,22.7991,44800.0
2007-12-14 14:10:00,32.91,32.93,32.9,32.9,172000.0,22.813,22.8269,22.8061,22.8061,172000.0
2007-12-14 14:15:00,32.9,32.9,32.81,32.82,52800.0,22.8061,22.8061,22.7437,22.7506,52800.0
2007-12-14 14:20:00,32.82,32.84,32.76,32.78,90000.0,22.7506,22.7645,22.709,22.7229,90000.0
2007-12-14 14:25:00,32.77,32.81,32.77,32.79,70400.0,22.716,22.7437,22.716,22.7298,70400.0
2007-12-14 14:30:00,32.78,32.78,32.74,32.77,72400.0,22.7229,22.7229,22.6952,22.716,72400.0
2007-12-14 14:35:00,32.77,32.79,32.76,32.78,45600.0,22.716,22.7298,22.709,22.7229,45600.0
2007-12-14 14:40:00,32.79,32.83,32.78,32.79,92800.0,22.7298,22.7575,22.7229,22.7298,92800.0
2007-12-14 14:45:00,32.8,32.82,32.73,32.77,158000.0,22.7368,22.7506,22.6882,22.716,158000.0
2007-12-14 14:50:00,32.76,32.77,32.71,32.74,62000.0,22.709,22.716,22.6744,22.6952,62000.0
2007-12-14 14:55:00,32.73,32.75,32.67,32.68,102000.0,22.6882,22.7021,22.6466,22.6536,102000.0
2007-12-14 15:00:00,32.68,32.69,32.61,32.63,94000.0,22.6536,22.6605,22.605,22.6189,94000.0
2007-12-14 15:05:00,32.64,32.7,32.62,32.68,136000.0,22.6258,22.6674,22.612,22.6536,136000.0
2007-12-14 15:10:00,32.68,32.73,32.68,32.71,68400.0,22.6536,22.6882,22.6536,22.6744,68400.0
2007-12-14 15:15:00,32.71,32.71,32.6,32.6,59600.0,22.6744,22.6744,22.5981,22.5981,59600.0
2007-12-14 15:20:00,32.62,32.67,32.59,32.65,142000.0,22.612,22.6466,22.5912,22.6328,142000.0
2007-12-14 15:25:00,32.64,32.66,32.59,32.64,123600.0,22.6258,22.6397,22.5912,22.6258,123600.0
2007-12-14 15:30:00,32.64,32.68,32.62,32.62,125200.0,22.6258,22.6536,22.612,22.612,125200.0
2007-12-14 15:35:00,32.63,32.73,32.62,32.65,254400.0,22.6189,22.6882,22.612,22.6328,254400.0
2007-12-14 15:40:00,32.65,32.65,32.58,32.6,200400.0,22.6328,22.6328,22.5843,22.5981,200400.0
2007-12-14 15:45:00,32.6,32.67,32.6,32.66,168400.0,22.5981,22.6466,22.5981,22.6397,168400.0
2007-12-14 15:50:00,32.64,32.68,32.62,32.63,247600.0,22.6258,22.6536,22.612,22.6189,247600.0
2007-12-14 15:55:00,32.63,32.66,32.59,32.62,286400.0,22.6189,22.6397,22.5912,22.612,286400.0
2007-12-17 09:30:00,32.56,32.57,32.35,32.36,204000.0,22.5704,22.5773,22.4248,22.4317,204000.0
2007-12-17 09:35:00,32.37,32.54,32.27,32.44,194000.0,22.4387,22.5565,22.3694,22.4872,194000.0
2007-12-17 09:40:00,32.43,32.68,32.43,32.58,102400.0,22.4803,22.6536,22.4803,22.5843,102400.0
2007-12-17 09:45:00,32.58,32.6,32.43,32.49,111200.0,22.5843,22.5981,22.4803,22.5219,111200.0
2007-12-17 09:50:00,32.48,32.58,32.44,32.53,87200.0,22.5149,22.5843,22.4872,22.5496,87200.0
2007-12-17 09:55:00,32.56,32.6,32.43,32.47,92000.0,22.5704,22.5981,22.4803,22.508,92000.0
2007-12-17 10:00:00,32.51,32.7,32.5,32.68,65600.0,22.5357,22.6674,22.5288,22.6536,65600.0
2007-12-17 10:05:00,32.69,32.71,32.51,32.53,72000.0,22.6605,22.6744,22.5357,22.5496,72000.0
2007-12-17 10:10:00,32.53,32.58,32.47,32.5,114800.0,22.5496,22.5843,22.508,22.5288,114800.0
2007-12-17 10:15:00,32.5,32.54,32.48,32.51,104000.0,22.5288,22.5565,22.5149,22.5357,104000.0
2007-12-17 10:20:00,32.51,32.57,32.47,32.53,64800.0,22.5357,22.5773,22.508,22.5496,64800.0
2007-12-17 10:25:00,32.55,32.57,32.44,32.47,68400.0,22.5635,22.5773,22.4872,22.508,68400.0
2007-12-17 10:30:00,32.48,32.48,32.39,32.43,96400.0,22.5149,22.5149,22.4525,22.4803,96400.0
2007-12-17 10:35:00,32.43,32.59,32.41,32.59,70800.0,22.4803,22.5912,22.4664,22.5912,70800.0
2007-12-17 10:40:00,32.59,32.62,32.52,32.54,29200.0,22.5912,22.612,22.5427,22.5565,29200.0
2007-12-17 10:45:00,32.56,32.56,32.46,32.51,76000.0,22.5704,22.5704,22.5011,22.5357,76000.0
2007-12-17 10:50:00,32.49,32.5,32.44,32.49,70800.0,22.5219,22.5288,22.4872,22.5219,70800.0
2007-12-17 10:55:00,32.48,32.5,32.47,32.48,22400.0,22.5149,22.5288,22.508,22.5149,22400.0
2007-12-17 11:00:00,32.48,32.51,32.46,32.48,53200.0,22.5149,22.5357,22.5011,22.5149,53200.0
2007-12-17 11:05:00,32.48,32.52,32.48,32.51,17600.0,22.5149,22.5427,22.5149,22.5357,17600.0
2007-12-17 11:10:00,32.52,32.52,32.48,32.5,35200.0,22.5427,22.5427,22.5149,22.5288,35200.0
2007-12-17 11:15:00,32.5,32.52,32.48,32.5,27600.0,22.5288,22.5427,22.5149,22.5288,27600.0
2007-12-17 11:20:00,32.5,32.54,32.48,32.52,103600.0,22.5288,22.5565,22.5149,22.5427,103600.0
2007-12-17 11:25:00,32.51,32.53,32.44,32.47,45600.0,22.5357,22.5496,22.4872,22.508,45600.0
2007-12-17 11:30:00,32.48,32.5,32.48,32.48,76800.0,22.5149,22.5288,22.5149,22.5149,76800.0
2007-12-17 11:35:00,32.48,32.53,32.45,32.52,28800.0,22.5149,22.5496,22.4941,22.5427,28800.0
2007-12-17 11:40:00,32.53,32.54,32.47,32.49,43600.0,22.5496,22.5565,22.508,22.5219,43600.0
2007-12-17 11:45:00,32.5,32.51,32.47,32.49,48400.0,22.5288,22.5357,22.508,22.5219,48400.0
2007-12-17 11:50:00,32.5,32.5,32.46,32.5,64800.0,22.5288,22.5288,22.5011,22.5288,64800.0
2007-12-17 11:55:00,32.49,32.53,32.49,32.5,179200.0,22.5219,22.5496,22.5219,22.5288,179200.0
2007-12-17 12:00:00,32.5,32.52,32.49,32.5,35200.0,22.5288,22.5427,22.5219,22.5288,35200.0
2007-12-17 12:05:00,32.51,32.54,32.5,32.53,58400.0,22.5357,22.5565,22.5288,22.5496,58400.0
2007-12-17 12:10:00,32.53,32.54,32.51,32.53,42400.0,22.5496,22.5565,22.5357,22.5496,42400.0
2007-12-17 12:15:00,32.53,32.54,32.5,32.51,66400.0,22.5496,22.5565,22.5288,22.5357,66400.0
2007-12-17 12:20:00,32.51,32.54,32.49,32.53,215600.0,22.5357,22.5565,22.5219,22.5496,215600.0
2007-12-17 12:25:00,32.53,32.53,32.51,32.53,13200.0,22.5496,22.5496,22.5357,22.5496,13200.0
2007-12-17 12:30:00,32.53,32.53,32.5,32.5,41600.0,22.5496,22.5496,22.5288,22.5288,41600.0
2007-12-17 12:35:00,32.5,32.53,32.5,32.52,23600.0,22.5288,22.5496,22.5288,22.5427,23600.0
2007-12-17 12:40:00,32.52,32.53,32.5,32.51,63200.0,22.5427,22.5496,22.5288,22.5357,63200.0
2007-12-17 12:45:00,32.5,32.52,32.49,32.51,250400.0,22.5288,22.5427,22.5219,22.5357,250400.0
2007-12-17 12:50:00,32.51,32.56,32.51,32.53,32400.0,22.5357,22.5704,22.5357,22.5496,32400.0
2007-12-17 12:55:00,32.53,32.54,32.52,32.52,60000.0,22.5496,22.5565,22.5427,22.5427,60000.0
2007-12-17 13:00:00,32.52,32.55,32.52,32.53,104000.0,22.5427,22.5635,22.5427,22.5496,104000.0
2007-12-17 13:05:00,32.52,32.53,32.47,32.49,110400.0,22.5427,22.5496,22.508,22.5219,110400.0
2007-12-17 13:10:00,32.49,32.49,32.45,32.47,64400.0,22.5219,22.5219,22.4941,22.508,64400.0
2007-12-17 13:15:00,32.47,32.47,32.37,32.41,152400.0,22.508,22.508,22.4387,22.4664,152400.0
2007-12-17 13:20:00,32.4,32.45,32.4,32.4,42800.0,22.4595,22.4941,22.4595,22.4595,42800.0
2007-12-17 13:25:00,32.41,32.46,32.41,32.44,27600.0,22.4664,22.5011,22.4664,22.4872,27600.0
2007-12-17 13:30:00,32.43,32.45,32.41,32.44,30000.0,22.4803,22.4941,22.4664,22.4872,30000.0
2007-12-17 13:35:00,32.44,32.45,32.37,32.39,66400.0,22.4872,22.4941,22.4387,22.4525,66400.0
2007-12-17 13:40:00,32.39,32.41,32.36,32.39,72400.0,22.4525,22.4664,22.4317,22.4525,72400.0
2007-12-17 13:45:00,32.38,32.42,32.37,32.37,54000.0,22.4456,22.4733,22.4387,22.4387,54000.0
2007-12-17 13:50:00,32.38,32.38,32.31,32.33,78800.0,22.4456,22.4456,22.3971,22.411,78800.0
2007-12-17 13:55:00,32.32,32.37,32.31,32.32,94800.0,22.404,22.4387,22.3971,22.404,94800.0
2007-12-17 14:00:00,32.31,32.44,32.29,32.44,84800.0,22.3971,22.4872,22.3832,22.4872,84800.0
2007-12-17 14:05:00,32.45,32.48,32.44,32.44,92400.0,22.4941,22.5149,22.4872,22.4872,92400.0
2007-12-17 14:10:00,32.44,32.45,32.42,32.42,66800.0,22.4872,22.4941,22.4733,22.4733,66800.0
2007-12-17 14:15:00,32.42,32.45,32.41,32.45,84400.0,22.4733,22.4941,22.4664,22.4941,84400.0
2007-12-17 14:20:00,32.45,32.52,32.45,32.46,213200.0,22.4941,22.5427,22.4941,22.5011,213200.0
2007-12-17 14:25:00,32.47,32.49,32.46,32.48,74800.0,22.508,22.5219,22.5011,22.5149,74800.0
2007-12-17 14:30:00,32.48,32.5,32.46,32.47,45600.0,22.5149,22.5288,22.5011,22.508,45600.0
2007-12-17 14:35:00,32.47,32.47,32.42,32.47,25600.0,22.508,22.508,22.4733,22.508,25600.0
2007-12-17 14:40:00,32.47,32.48,32.39,32.41,40800.0,22.508,22.5149,22.4525,22.4664,40800.0
2007-12-17 14:45:00,32.42,32.46,32.41,32.44,30800.0,22.4733,22.5011,22.4664,22.4872,30800.0
2007-12-17 14:50:00,32.45,32.45,32.41,32.42,48000.0,22.4941,22.4941,22.4664,22.4733,48000.0
2007-12-17 14:55:00,32.42,32.44,32.41,32.43,55200.0,22.4733,22.4872,22.4664,22.4803,55200.0
2007-12-17 15:00:00,32.43,32.46,32.41,32.42,81200.0,22.4803,22.5011,22.4664,22.4733,81200.0
2007-12-17 15:05:00,32.42,32.43,32.36,32.38,118800.0,22.4733,22.4803,22.4317,22.4456,118800.0
2007-12-17 15:10:00,32.38,32.41,32.31,32.33,160000.0,22.4456,22.4664,22.3971,22.411,160000.0
2007-12-17 15:15:00,32.33,32.35,32.29,32.31,84800.0,22.411,22.4248,22.3832,22.3971,84800.0
2007-12-17 15:20:00,32.31,32.31,32.25,32.29,170400.0,22.3971,22.3971,22.3555,22.3832,170400.0
2007-12-17 15:25:00,32.3,32.33,32.26,32.26,90800.0,22.3902,22.411,22.3624,22.3624,90800.0
2007-12-17 15:30:00,32.26,32.3,32.26,32.3,117200.0,22.3624,22.3902,22.3624,22.3902,117200.0
2007-12-17 15:35:00,32.3,32.35,32.27,32.33,221600.0,22.3902,22.4248,22.3694,22.411,221600.0
2007-12-17 15:40:00,32.33,32.34,32.28,32.33,159200.0,22.411,22.4179,22.3763,22.411,159200.0
2007-12-17 15:45:00,32.33,32.34,32.26,32.27,155600.0,22.411,22.4179,22.3624,22.3694,155600.0
2007-12-17 15:50:00,32.27,32.28,32.24,32.24,179600.0,22.3694,22.3763,22.3486,22.3486,179600.0
2007-12-17 15:55:00,32.24,32.26,32.19,32.24,168400.0,22.3486,22.3624,22.3139,22.3486,168400.0
2007-12-18 09:30:00,32.54,32.54,32.35,32.44,118400.0,22.5565,22.5565,22.4248,22.4872,118400.0
2007-12-18 09:35:00,32.44,32.46,32.38,32.42,97600.0,22.4872,22.5011,22.4456,22.4733,97600.0
2007-12-18 09:40:00,32.41,32.42,32.31,32.38,120000.0,22.4664,22.4733,22.3971,22.4456,120000.0
2007-12-18 09:45:00,32.37,32.41,32.23,32.39,107600.0,22.4387,22.4664,22.3416,22.4525,107600.0
2007-12-18 09:50:00,32.37,32.38,32.28,32.33,118000.0,22.4387,22.4456,22.3763,22.411,118000.0
2007-12-18 09:55:00,32.33,32.34,32.26,32.28,131200.0,22.411,22.4179,22.3624,22.3763,131200.0
2007-12-18 10:00:00,32.28,32.3,32.24,32.29,99200.0,22.3763,22.3902,22.3486,22.3832,99200.0
2007-12-18 10:05:00,32.29,32.3,32.24,32.27,66000.0,22.3832,22.3902,22.3486,22.3694,66000.0
2007-12-18 10:10:00,32.26,32.27,32.16,32.2,91600.0,22.3624,22.3694,22.2931,22.3208,91600.0
2007-12-18 10:15:00,32.2,32.23,32.16,32.19,143200.0,22.3208,22.3416,22.2931,22.3139,143200.0
2007-12-18 10:20:00,32.19,32.21,32.18,32.2,32800.0,22.3139,22.3278,22.307,22.3208,32800.0
2007-12-18 10:25:00,32.2,32.29,32.2,32.24,71600.0,22.3208,22.3832,22.3208,22.3486,71600.0
2007-12-18 10:30:00,32.25,32.27,32.16,32.18,124000.0,22.3555,22.3694,22.2931,22.307,124000.0
2007-12-18 10:35:00,32.18,32.21,32.17,32.19,32800.0,22.307,22.3278,22.3,22.3139,32800.0
2007-12-18 10:40:00,32.19,32.3,32.16,32.24,81200.0,22.3139,22.3902,22.2931,22.3486,81200.0
2007-12-18 10:45:00,32.22,32.25,32.13,32.17,140000.0,22.3347,22.3555,22.2723,22.3,140000.0
2007-12-18 10:50:00,32.17,32.2,32.14,32.16,77200.0,22.3,22.3208,22.2792,22.2931,77200.0
2007-12-18 10:55:00,32.17,32.29,32.16,32.29,56000.0,22.3,22.3832,22.2931,22.3832,56000.0
2007-12-18 11:00:00,32.29,32.32,32.26,32.28,57200.0,22.3832,22.404,22.3624,22.3763,57200.0
2007-12-18 11:05:00,32.28,32.3,32.25,32.25,49600.0,22.3763,22.3902,22.3555,22.3555,49600.0
2007-12-18 11:10:00,32.25,32.27,32.22,32.26,31200.0,22.3555,22.3694,22.3347,22.3624,31200.0
2007-12-18 11:15:00,32.26,32.28,32.18,32.2,50400.0,22.3624,22.3763,22.307,22.3208,50400.0
2007-12-18 11:20:00,32.2,32.24,32.18,32.18,34400.0,22.3208,22.3486,22.307,22.307,34400.0
2007-12-18 11:25:00,32.18,32.23,32.17,32.2,39600.0,22.307,22.3416,22.3,22.3208,39600.0
2007-12-18 11:30:00,32.2,32.21,32.17,32.18,47600.0,22.3208,22.3278,22.3,22.307,47600.0
2007-12-18 11:35:00,32.18,32.2,32.17,32.19,64000.0,22.307,22.3208,22.3,22.3139,64000.0
2007-12-18 11:40:00,32.2,32.21,32.19,32.2,29200.0,22.3208,22.3278,22.3139,22.3208,29200.0
2007-12-18 11:45:00,32.2,32.2,32.07,32.09,124000.0,22.3208,22.3208,22.2307,22.2446,124000.0
2007-12-18 11:50:00,32.08,32.1,31.99,31.99,65600.0,22.2377,22.2515,22.1753,22.1753,65600.0
2007-12-18 11:55:00,31.99,32.06,31.95,31.95,64400.0,22.1753,22.2238,22.1475,22.1475,64400.0
2007-12-18 12:00:00,31.96,31.96,31.88,31.91,155200.0,22.1545,22.1545,22.099,22.1198,155200.0
2007-12-18 12:05:00,31.91,32.01,31.9,32.01,104400.0,22.1198,22.1891,22.1129,22.1891,104400.0
2007-12-18 12:10:00,32.02,32.06,31.96,31.99,79600.0,22.1961,22.2238,22.1545,22.1753,79600.0
2007-12-18 12:15:00,31.98,32.05,31.95,32.04,75600.0,22.1683,22.2169,22.1475,22.2099,75600.0
2007-12-18 12:20:00,32.04,32.05,31.97,31.99,84000.0,22.2099,22.2169,22.1614,22.1753,84000.0
2007-12-18 12:25:00,31.99,32.0,31.96,31.96,51600.0,22.1753,22.1822,22.1545,22.1545,51600.0
2007-12-18 12:30:00,31.95,31.98,31.92,31.92,49200.0,22.1475,22.1683,22.1267,22.1267,49200.0
2007-12-18 12:35:00,31.91,31.95,31.91,31.94,57600.0,22.1198,22.1475,22.1198,22.1406,57600.0
2007-12-18 12:40:00,31.94,31.96,31.92,31.93,73200.0,22.1406,22.1545,22.1267,22.1337,73200.0
2007-12-18 12:45:00,31.92,31.96,31.91,31.95,126000.0,22.1267,22.1545,22.1198,22.1475,126000.0
2007-12-18 12:50:00,31.95,32.0,31.93,31.99,87200.0,22.1475,22.1822,22.1337,22.1753,87200.0
2007-12-18 12:55:00,31.99,32.0,31.96,31.98,114400.0,22.1753,22.1822,22.1545,22.1683,114400.0
2007-12-18 13:00:00,31.97,31.97,31.94,31.95,46400.0,22.1614,22.1614,22.1406,22.1475,46400.0
2007-12-18 13:05:00,31.95,31.99,31.95,31.98,45200.0,22.1475,22.1753,22.1475,22.1683,45200.0
2007-12-18 13:10:00,31.98,32.02,31.96,31.98,65600.0,22.1683,22.1961,22.1545,22.1683,65600.0
2007-12-18 13:15:00,31.98,32.06,31.97,32.02,108000.0,22.1683,22.2238,22.1614,22.1961,108000.0
2007-12-18 13:20:00,32.01,32.13,32.01,32.12,107600.0,22.1891,22.2723,22.1891,22.2654,107600.0
2007-12-18 13:25:00,32.11,32.13,32.08,32.1,142800.0,22.2585,22.2723,22.2377,22.2515,142800.0
2007-12-18 13:30:00,32.09,32.17,32.07,32.17,69600.0,22.2446,22.3,22.2307,22.3,69600.0
2007-12-18 13:35:00,32.16,32.24,32.16,32.23,32400.0,22.2931,22.3486,22.2931,22.3416,32400.0
2007-12-18 13:40:00,32.21,32.24,32.07,32.07,82400.0,22.3278,22.3486,22.2307,22.2307,82400.0
2007-12-18 13:45:00,32.08,32.12,32.05,32.08,40000.0,22.2377,22.2654,22.2169,22.2377,40000.0
2007-12-18 13:50:00,32.08,32.09,32.06,32.06,29600.0,22.2377,22.2446,22.2238,22.2238,29600.0
2007-12-18 13:55:00,32.06,32.08,32.03,32.06,33200.0,22.2238,22.2377,22.203,22.2238,33200.0
2007-12-18 14:00:00,32.06,32.11,32.06,32.1,51600.0,22.2238,22.2585,22.2238,22.2515,51600.0
2007-12-18 14:05:00,32.09,32.18,32.08,32.16,180400.0,22.2446,22.307,22.2377,22.2931,180400.0
2007-12-18 14:10:00,32.16,32.3,32.15,32.29,111200.0,22.2931,22.3902,22.2862,22.3832,111200.0
2007-12-18 14:15:00,32.29,32.34,32.26,32.33,184400.0,22.3832,22.4179,22.3624,22.411,184400.0
2007-12-18 14:20:00,32.32,32.35,32.3,32.32,102000.0,22.404,22.4248,22.3902,22.404,102000.0
2007-12-18 14:25:00,32.32,32.32,32.24,32.31,91200.0,22.404,22.404,22.3486,22.3971,91200.0
2007-12-18 14:30:00,32.31,32.42,32.31,32.42,70400.0,22.3971,22.4733,22.3971,22.4733,70400.0
2007-12-18 14:35:00,32.41,32.42,32.35,32.35,78400.0,22.4664,22.4733,22.4248,22.4248,78400.0
2007-12-18 14:40:00,32.35,32.38,32.32,32.32,131600.0,22.4248,22.4456,22.404,22.404,131600.0
2007-12-18 14:45:00,32.33,32.33,32.23,32.26,59200.0,22.411,22.411,22.3416,22.3624,59200.0
2007-12-18 14:50:00,32.27,32.28,32.19,32.2,68800.0,22.3694,22.3763,22.3139,22.3208,68800.0
2007-12-18 14:55:00,32.19,32.23,32.19,32.23,56800.0,22.3139,22.3416,22.3139,22.3416,56800.0
2007-12-18 15:00:00,32.24,32.27,32.21,32.24,53600.0,22.3486,22.3694,22.3278,22.3486,53600.0
2007-12-18 15:05:00,32.24,32.3,32.24,32.24,66000.0,22.3486,22.3902,22.3486,22.3486,66000.0
2007-12-18 15:10:00,32.24,32.3,32.23,32.28,101200.0,22.3486,22.3902,22.3416,22.3763,101200.0
2007-12-18 15:15:00,32.28,32.4,32.27,32.37,126400.0,22.3763,22.4595,22.3694,22.4387,126400.0
2007-12-18 15:20:00,32.37,32.38,32.3,32.32,72800.0,22.4387,22.4456,22.3902,22.404,72800.0
2007-12-18 15:25:00,32.33,32.4,32.32,32.37,113200.0,22.411,22.4595,22.404,22.4387,113200.0
2007-12-18 15:30:00,32.37,32.42,32.36,32.42,77600.0,22.4387,22.4733,22.4317,22.4733,77600.0
2007-12-18 15:35:00,32.42,32.51,32.39,32.49,76400.0,22.4733,22.5357,22.4525,22.5219,76400.0
2007-12-18 15:40:00,32.49,32.53,32.44,32.46,103600.0,22.5219,22.5496,22.4872,22.5011,103600.0
2007-12-18 15:45:00,32.45,32.48,32.33,32.33,89600.0,22.4941,22.5149,22.411,22.411,89600.0
2007-12-18 15:50:00,32.33,32.38,32.31,32.37,74400.0,22.411,22.4456,22.3971,22.4387,74400.0
2007-12-18 15:55:00,32.37,32.38,32.3,32.31,142000.0,22.4387,22.4456,22.3902,22.3971,142000.0
2007-12-19 09:30:00,30.62,30.74,30.4,30.54,1794800.0,21.2256,21.3088,21.0731,21.1701,1794800.0
2007-12-19 09:35:00,30.54,30.75,30.34,30.68,1476800.0,21.1701,21.3157,21.0315,21.2672,1476800.0
2007-12-19 09:40:00,30.68,31.18,30.61,31.06,2673600.0,21.2672,21.6138,21.2187,21.5306,2673600.0
2007-12-19 09:45:00,31.06,31.63,30.97,31.61,1880800.0,21.5306,21.9257,21.4682,21.9119,1880800.0
2007-12-19 09:50:00,31.62,31.65,31.25,31.27,1348800.0,21.9188,21.9396,21.6623,21.6762,1348800.0
2007-12-19 09:55:00,31.27,31.35,30.86,30.86,696000.0,21.6762,21.7316,21.392,21.392,696000.0
2007-12-19 10:00:00,30.85,30.97,30.68,30.78,1523600.0,21.385,21.4682,21.2672,21.3365,1523600.0
2007-12-19 10:05:00,30.77,31.09,30.77,30.9,610400.0,21.3296,21.5514,21.3296,21.4197,610400.0
2007-12-19 10:10:00,30.88,31.04,30.77,30.9,477200.0,21.4058,21.5167,21.3296,21.4197,477200.0
2007-12-19 10:15:00,30.9,31.25,30.88,31.15,495200.0,21.4197,21.6623,21.4058,21.593,495200.0
2007-12-19 10:20:00,31.14,31.45,31.11,31.36,758000.0,21.5861,21.8009,21.5653,21.7386,758000.0
2007-12-19 10:25:00,31.36,31.43,31.13,31.15,317600.0,21.7386,21.7871,21.5791,21.593,317600.0
2007-12-19 10:30:00,31.14,31.17,31.06,31.08,204400.0,21.5861,21.6068,21.5306,21.5445,204400.0
2007-12-19 10:35:00,31.08,31.2,31.08,31.15,314400.0,21.5445,21.6276,21.5445,21.593,314400.0
2007-12-19 10:40:00,31.16,31.36,31.12,31.29,447600.0,21.5999,21.7386,21.5722,21.69,447600.0
2007-12-19 10:45:00,31.28,31.36,31.24,31.35,367600.0,21.6831,21.7386,21.6554,21.7316,367600.0
2007-12-19 10:50:00,31.34,31.34,31.16,31.19,168800.0,21.7247,21.7247,21.5999,21.6207,168800.0
2007-12-19 10:55:00,31.19,31.2,31.11,31.11,208400.0,21.6207,21.6276,21.5653,21.5653,208400.0
2007-12-19 11:00:00,31.12,31.17,31.1,31.14,168400.0,21.5722,21.6068,21.5583,21.5861,168400.0
2007-12-19 11:05:00,31.13,31.16,31.04,31.14,247600.0,21.5791,21.5999,21.5167,21.5861,247600.0
2007-12-19 11:10:00,31.14,31.19,31.09,31.09,200800.0,21.5861,21.6207,21.5514,21.5514,200800.0
2007-12-19 11:15:00,31.09,31.23,31.07,31.13,336400.0,21.5514,21.6484,21.5375,21.5791,336400.0
2007-12-19 11:20:00,31.13,31.2,31.1,31.17,320400.0,21.5791,21.6276,21.5583,21.6068,320400.0
2007-12-19 11:25:00,31.18,31.4,31.17,31.24,346800.0,21.6138,21.7663,21.6068,21.6554,346800.0
2007-12-19 11:30:00,31.23,31.25,31.14,31.17,267600.0,21.6484,21.6623,21.5861,21.6068,267600.0
2007-12-19 11:35:00,31.17,31.18,31.06,31.06,286000.0,21.6068,21.6138,21.5306,21.5306,286000.0
2007-12-19 11:40:00,31.05,31.08,30.92,30.92,148400.0,21.5237,21.5445,21.4335,21.4335,148400.0
2007-12-19 11:45:00,30.9,30.92,30.8,30.83,162800.0,21.4197,21.4335,21.3504,21.3712,162800.0
2007-12-19 11:50:00,30.85,30.92,30.77,30.85,177200.0,21.385,21.4335,21.3296,21.385,177200.0
2007-12-19 11:55:00,30.86,30.89,30.74,30.82,236000.0,21.392,21.4128,21.3088,21.3642,236000.0
2007-12-19 12:00:00,30.82,30.93,30.81,30.9,150400.0,21.3642,21.4405,21.3573,21.4197,150400.0
2007-12-19 12:05:00,30.88,30.9,30.81,30.81,106400.0,21.4058,21.4197,21.3573,21.3573,106400.0
2007-12-19 12:10:00,30.79,30.86,30.79,30.84,118800.0,21.3434,21.392,21.3434,21.3781,118800.0
2007-12-19 12:15:00,30.86,30.86,30.8,30.8,100000.0,21.392,21.392,21.3504,21.3504,100000.0
2007-12-19 12:20:00,30.81,30.93,30.77,30.92,141200.0,21.3573,21.4405,21.3296,21.4335,141200.0
2007-12-19 12:25:00,30.92,30.92,30.8,30.81,107600.0,21.4335,21.4335,21.3504,21.3573,107600.0
2007-12-19 12:30:00,30.8,30.83,30.75,30.75,153200.0,21.3504,21.3712,21.3157,21.3157,153200.0
2007-12-19 12:35:00,30.77,30.86,30.76,30.82,127600.0,21.3296,21.392,21.3226,21.3642,127600.0
2007-12-19 12:40:00,30.82,30.83,30.75,30.76,57600.0,21.3642,21.3712,21.3157,21.3226,57600.0
2007-12-19 12:45:00,30.76,30.81,30.75,30.8,102000.0,21.3226,21.3573,21.3157,21.3504,102000.0
2007-12-19 12:50:00,30.8,30.88,30.74,30.83,151200.0,21.3504,21.4058,21.3088,21.3712,151200.0
2007-12-19 12:55:00,30.83,31.09,30.78,31.08,241200.0,21.3712,21.5514,21.3365,21.5445,241200.0
2007-12-19 13:00:00,31.07,31.07,30.83,30.87,146800.0,21.5375,21.5375,21.3712,21.3989,146800.0
2007-12-19 13:05:00,30.88,30.92,30.8,30.88,92000.0,21.4058,21.4335,21.3504,21.4058,92000.0
2007-12-19 13:10:00,30.88,30.91,30.85,30.86,67600.0,21.4058,21.4266,21.385,21.392,67600.0
2007-12-19 13:15:00,30.86,30.87,30.75,30.78,86400.0,21.392,21.3989,21.3157,21.3365,86400.0
2007-12-19 13:20:00,30.77,30.84,30.75,30.84,156800.0,21.3296,21.3781,21.3157,21.3781,156800.0
2007-12-19 13:25:00,30.85,30.85,30.74,30.85,178400.0,21.385,21.385,21.3088,21.385,178400.0
2007-12-19 13:30:00,30.85,30.85,30.75,30.75,134400.0,21.385,21.385,21.3157,21.3157,134400.0
2007-12-19 13:35:00,30.75,30.83,30.73,30.78,150800.0,21.3157,21.3712,21.3018,21.3365,150800.0
2007-12-19 13:40:00,30.78,30.81,30.76,30.77,67200.0,21.3365,21.3573,21.3226,21.3296,67200.0
2007-12-19 13:45:00,30.77,30.77,30.68,30.71,497600.0,21.3296,21.3296,21.2672,21.288,497600.0
2007-12-19 13:50:00,30.71,30.75,30.69,30.74,208800.0,21.288,21.3157,21.2741,21.3088,208800.0
2007-12-19 13:55:00,30.74,30.93,30.72,30.92,684400.0,21.3088,21.4405,21.2949,21.4335,684400.0
2007-12-19 14:00:00,30.91,31.02,30.84,31.02,187600.0,21.4266,21.5029,21.3781,21.5029,187600.0
2007-12-19 14:05:00,31.01,31.08,30.79,31.07,315200.0,21.4959,21.5445,21.3434,21.5375,315200.0
2007-12-19 14:10:00,31.08,31.28,31.07,31.16,282400.0,21.5445,21.6831,21.5375,21.5999,282400.0
2007-12-19 14:15:00,31.14,31.29,31.13,31.13,142400.0,21.5861,21.69,21.5791,21.5791,142400.0
2007-12-19 14:20:00,31.14,31.36,31.07,31.34,300800.0,21.5861,21.7386,21.5375,21.7247,300800.0
2007-12-19 14:25:00,31.35,31.61,31.25,31.56,665200.0,21.7316,21.9119,21.6623,21.8772,665200.0
2007-12-19 14:30:00,31.55,31.55,31.4,31.43,269200.0,21.8703,21.8703,21.7663,21.7871,269200.0
2007-12-19 14:35:00,31.42,31.44,31.29,31.29,183600.0,21.7801,21.794,21.69,21.69,183600.0
2007-12-19 14:40:00,31.29,31.41,31.28,31.41,129200.0,21.69,21.7732,21.6831,21.7732,129200.0
2007-12-19 14:45:00,31.41,31.44,31.35,31.35,170000.0,21.7732,21.794,21.7316,21.7316,170000.0
2007-12-19 14:50:00,31.37,31.42,31.28,31.28,118400.0,21.7455,21.7801,21.6831,21.6831,118400.0
2007-12-19 14:55:00,31.28,31.28,31.11,31.16,132400.0,21.6831,21.6831,21.5653,21.5999,132400.0
2007-12-19 15:00:00,31.17,31.24,31.09,31.24,161600.0,21.6068,21.6554,21.5514,21.6554,161600.0
2007-12-19 15:05:00,31.23,31.26,31.08,31.09,178800.0,21.6484,21.6692,21.5445,21.5514,178800.0
2007-12-19 15:10:00,31.07,31.18,31.07,31.17,125600.0,21.5375,21.6138,21.5375,21.6068,125600.0
2007-12-19 15:15:00,31.17,31.27,31.12,31.22,123600.0,21.6068,21.6762,21.5722,21.6415,123600.0
2007-12-19 15:20:00,31.22,31.26,31.08,31.11,128400.0,21.6415,21.6692,21.5445,21.5653,128400.0
2007-12-19 15:25:00,31.11,31.17,31.1,31.14,115600.0,21.5653,21.6068,21.5583,21.5861,115600.0
2007-12-19 15:30:00,31.13,31.17,31.08,31.11,146800.0,21.5791,21.6068,21.5445,21.5653,146800.0
2007-12-19 15:35:00,31.11,31.17,31.05,31.13,186400.0,21.5653,21.6068,21.5237,21.5791,186400.0
2007-12-19 15:40:00,31.13,31.22,31.12,31.15,316800.0,21.5791,21.6415,21.5722,21.593,316800.0
2007-12-19 15:45:00,31.14,31.2,31.12,31.15,239200.0,21.5861,21.6276,21.5722,21.593,239200.0
2007-12-19 15:50:00,31.15,31.17,31.08,31.1,278000.0,21.593,21.6068,21.5445,21.5583,278000.0
2007-12-19 15:55:00,31.09,31.14,31.06,31.13,470800.0,21.5514,21.5861,21.5306,21.5791,470800.0
2007-12-20 09:30:00,31.44,31.44,31.01,31.1,232400.0,21.794,21.794,21.4959,21.5583,232400.0
2007-12-20 09:35:00,31.07,31.09,30.73,30.79,444000.0,21.5375,21.5514,21.3018,21.3434,444000.0
2007-12-20 09:40:00,30.78,30.92,30.74,30.91,278800.0,21.3365,21.4335,21.3088,21.4266,278800.0
2007-12-20 09:45:00,30.91,30.92,30.86,30.92,206800.0,21.4266,21.4335,21.392,21.4335,206800.0
2007-12-20 09:50:00,30.92,30.97,30.82,30.86,395200.0,21.4335,21.4682,21.3642,21.392,395200.0
2007-12-20 09:55:00,30.86,31.01,30.84,31.0,273200.0,21.392,21.4959,21.3781,21.489,273200.0
2007-12-20 10:00:00,30.99,31.07,30.9,30.94,544000.0,21.4821,21.5375,21.4197,21.4474,544000.0
2007-12-20 10:05:00,30.93,31.09,30.9,30.98,570000.0,21.4405,21.5514,21.4197,21.4751,570000.0
2007-12-20 10:10:00,30.98,31.01,30.96,31.0,110000.0,21.4751,21.4959,21.4613,21.489,110000.0
2007-12-20 10:15:00,30.99,31.02,30.93,30.96,386800.0,21.4821,21.5029,21.4405,21.4613,386800.0
2007-12-20 10:20:00,30.96,31.06,30.94,30.96,320000.0,21.4613,21.5306,21.4474,21.4613,320000.0
2007-12-20 10:25:00,30.96,30.97,30.87,30.89,189200.0,21.4613,21.4682,21.3989,21.4128,189200.0
2007-12-20 10:30:00,30.89,30.95,30.86,30.89,175200.0,21.4128,21.4543,21.392,21.4128,175200.0
2007-12-20 10:35:00,30.89,30.9,30.84,30.87,48800.0,21.4128,21.4197,21.3781,21.3989,48800.0
2007-12-20 10:40:00,30.87,30.88,30.85,30.86,56800.0,21.3989,21.4058,21.385,21.392,56800.0
2007-12-20 10:45:00,30.85,30.88,30.84,30.86,81600.0,21.385,21.4058,21.3781,21.392,81600.0
2007-12-20 10:50:00,30.86,30.86,30.67,30.71,124800.0,21.392,21.392,21.2603,21.288,124800.0
2007-12-20 10:55:00,30.71,30.71,30.59,30.63,163600.0,21.288,21.288,21.2048,21.2325,163600.0
2007-12-20 11:00:00,30.62,30.66,30.61,30.61,150400.0,21.2256,21.2533,21.2187,21.2187,150400.0
2007-12-20 11:05:00,30.61,30.62,30.51,30.52,232800.0,21.2187,21.2256,21.1493,21.1563,232800.0
2007-12-20 11:10:00,30.52,30.59,30.48,30.59,178800.0,21.1563,21.2048,21.1285,21.2048,178800.0
2007-12-20 11:15:00,30.58,30.86,30.5,30.52,213200.0,21.1979,21.392,21.1424,21.1563,213200.0
2007-12-20 11:20:00,30.52,30.53,30.48,30.5,136800.0,21.1563,21.1632,21.1285,21.1424,136800.0
2007-12-20 11:25:00,30.5,30.62,30.5,30.61,88000.0,21.1424,21.2256,21.1424,21.2187,88000.0
2007-12-20 11:30:00,30.61,30.64,30.57,30.58,109600.0,21.2187,21.2395,21.1909,21.1979,109600.0
2007-12-20 11:35:00,30.59,30.61,30.57,30.59,56000.0,21.2048,21.2187,21.1909,21.2048,56000.0
2007-12-20 11:40:00,30.6,30.6,30.56,30.57,93600.0,21.2117,21.2117,21.184,21.1909,93600.0
2007-12-20 11:45:00,30.58,30.6,30.51,30.55,58800.0,21.1979,21.2117,21.1493,21.1771,58800.0
2007-12-20 11:50:00,30.55,30.6,30.55,30.55,71200.0,21.1771,21.2117,21.1771,21.1771,71200.0
2007-12-20 11:55:00,30.56,30.57,30.55,30.56,33600.0,21.184,21.1909,21.1771,21.184,33600.0
2007-12-20 12:00:00,30.57,30.63,30.51,30.61,188800.0,21.1909,21.2325,21.1493,21.2187,188800.0
2007-12-20 12:05:00,30.6,30.68,30.6,30.66,74400.0,21.2117,21.2672,21.2117,21.2533,74400.0
2007-12-20 12:10:00,30.67,30.73,30.67,30.7,98400.0,21.2603,21.3018,21.2603,21.281,98400.0
2007-12-20 12:15:00,30.69,30.7,30.66,30.7,75200.0,21.2741,21.281,21.2533,21.281,75200.0
2007-12-20 12:20:00,30.68,30.68,30.61,30.63,64000.0,21.2672,21.2672,21.2187,21.2325,64000.0
2007-12-20 12:25:00,30.63,30.7,30.61,30.69,112400.0,21.2325,21.281,21.2187,21.2741,112400.0
2007-12-20 12:30:00,30.7,30.71,30.66,30.66,266800.0,21.281,21.288,21.2533,21.2533,266800.0
2007-12-20 12:35:00,30.66,30.67,30.61,30.63,66800.0,21.2533,21.2603,21.2187,21.2325,66800.0
2007-12-20 12:40:00,30.63,30.64,30.59,30.63,80000.0,21.2325,21.2395,21.2048,21.2325,80000.0
2007-12-20 12:45:00,30.63,30.66,30.61,30.65,86000.0,21.2325,21.2533,21.2187,21.2464,86000.0
2007-12-20 12:50:00,30.64,30.67,30.57,30.65,230800.0,21.2395,21.2603,21.1909,21.2464,230800.0
2007-12-20 12:55:00,30.67,30.74,30.67,30.74,54000.0,21.2603,21.3088,21.2603,21.3088,54000.0
2007-12-20 13:00:00,30.74,30.85,30.74,30.85,76000.0,21.3088,21.385,21.3088,21.385,76000.0
2007-12-20 13:05:00,30.85,30.85,30.74,30.74,180800.0,21.385,21.385,21.3088,21.3088,180800.0
2007-12-20 13:10:00,30.73,30.74,30.68,30.7,27600.0,21.3018,21.3088,21.2672,21.281,27600.0
2007-12-20 13:15:00,30.7,30.79,30.68,30.75,58800.0,21.281,21.3434,21.2672,21.3157,58800.0
2007-12-20 13:20:00,30.75,30.93,30.74,30.93,114400.0,21.3157,21.4405,21.3088,21.4405,114400.0
2007-12-20 13:25:00,30.92,30.96,30.81,30.84,144800.0,21.4335,21.4613,21.3573,21.3781,144800.0
2007-12-20 13:30:00,30.84,30.89,30.84,30.86,43200.0,21.3781,21.4128,21.3781,21.392,43200.0
2007-12-20 13:35:00,30.84,30.86,30.79,30.8,100400.0,21.3781,21.392,21.3434,21.3504,100400.0
2007-12-20 13:40:00,30.8,30.81,30.73,30.73,68800.0,21.3504,21.3573,21.3018,21.3018,68800.0
2007-12-20 13:45:00,30.74,30.75,30.72,30.75,42400.0,21.3088,21.3157,21.2949,21.3157,42400.0
2007-12-20 13:50:00,30.76,30.8,30.74,30.8,80000.0,21.3226,21.3504,21.3088,21.3504,80000.0
2007-12-20 13:55:00,30.78,30.8,30.76,30.79,58000.0,21.3365,21.3504,21.3226,21.3434,58000.0
2007-12-20 14:00:00,30.79,30.79,30.73,30.75,81200.0,21.3434,21.3434,21.3018,21.3157,81200.0
2007-12-20 14:05:00,30.76,30.82,30.74,30.75,182000.0,21.3226,21.3642,21.3088,21.3157,182000.0
2007-12-20 14:10:00,30.75,30.79,30.73,30.74,85600.0,21.3157,21.3434,21.3018,21.3088,85600.0
2007-12-20 14:15:00,30.74,30.76,30.74,30.76,94800.0,21.3088,21.3226,21.3088,21.3226,94800.0
2007-12-20 14:20:00,30.76,30.78,30.73,30.74,146800.0,21.3226,21.3365,21.3018,21.3088,146800.0
2007-12-20 14:25:00,30.74,30.77,30.71,30.76,122800.0,21.3088,21.3296,21.288,21.3226,122800.0
2007-12-20 14:30:00,30.75,30.78,30.74,30.76,124400.0,21.3157,21.3365,21.3088,21.3226,124400.0
2007-12-20 14:35:00,30.75,30.77,30.75,30.75,78400.0,21.3157,21.3296,21.3157,21.3157,78400.0
2007-12-20 14:40:00,30.76,30.77,30.75,30.75,88800.0,21.3226,21.3296,21.3157,21.3157,88800.0
2007-12-20 14:45:00,30.75,30.76,30.7,30.7,97200.0,21.3157,21.3226,21.281,21.281,97200.0
2007-12-20 14:50:00,30.7,30.71,30.66,30.67,88800.0,21.281,21.288,21.2533,21.2603,88800.0
2007-12-20 14:55:00,30.67,30.71,30.63,30.71,71200.0,21.2603,21.288,21.2325,21.288,71200.0
2007-12-20 15:00:00,30.71,30.71,30.59,30.61,258000.0,21.288,21.288,21.2048,21.2187,258000.0
2007-12-20 15:05:00,30.6,30.63,30.58,30.62,162000.0,21.2117,21.2325,21.1979,21.2256,162000.0
2007-12-20 15:10:00,30.61,30.7,30.61,30.65,144800.0,21.2187,21.281,21.2187,21.2464,144800.0
2007-12-20 15:15:00,30.65,30.66,30.58,30.59,214000.0,21.2464,21.2533,21.1979,21.2048,214000.0
2007-12-20 15:20:00,30.58,30.63,30.58,30.59,176000.0,21.1979,21.2325,21.1979,21.2048,176000.0
2007-12-20 15:25:00,30.59,30.59,30.5,30.53,197200.0,21.2048,21.2048,21.1424,21.1632,197200.0
2007-12-20 15:30:00,30.52,30.56,30.51,30.55,240800.0,21.1563,21.184,21.1493,21.1771,240800.0
2007-12-20 15:35:00,30.56,30.66,30.55,30.64,229600.0,21.184,21.2533,21.1771,21.2395,229600.0
2007-12-20 15:40:00,30.65,30.7,30.6,30.7,277200.0,21.2464,21.281,21.2117,21.281,277200.0
2007-12-20 15:45:00,30.71,30.81,30.67,30.8,263600.0,21.288,21.3573,21.2603,21.3504,263600.0
2007-12-20 15:50:00,30.79,30.85,30.78,30.79,296800.0,21.3434,21.385,21.3365,21.3434,296800.0
2007-12-20 15:55:00,30.79,30.86,30.79,30.85,258800.0,21.3434,21.392,21.3434,21.385,258800.0
2007-12-21 09:30:00,31.1,31.5,30.93,31.06,1950800.0,21.5583,21.8356,21.4405,21.5306,1950800.0
2007-12-21 09:35:00,31.08,31.13,30.93,31.12,276800.0,21.5445,21.5791,21.4405,21.5722,276800.0
2007-12-21 09:40:00,31.14,31.18,31.04,31.09,248800.0,21.5861,21.6138,21.5167,21.5514,248800.0
2007-12-21 09:45:00,31.09,31.24,31.05,31.06,506800.0,21.5514,21.6554,21.5237,21.5306,506800.0
2007-12-21 09:50:00,31.07,31.09,30.91,30.95,195600.0,21.5375,21.5514,21.4266,21.4543,195600.0
2007-12-21 09:55:00,30.95,30.97,30.91,30.95,218800.0,21.4543,21.4682,21.4266,21.4543,218800.0
2007-12-21 10:00:00,30.95,31.08,30.95,31.04,185200.0,21.4543,21.5445,21.4543,21.5167,185200.0
2007-12-21 10:05:00,31.04,31.07,31.03,31.04,148000.0,21.5167,21.5375,21.5098,21.5167,148000.0
2007-12-21 10:10:00,31.04,31.12,31.04,31.1,356000.0,21.5167,21.5722,21.5167,21.5583,356000.0
2007-12-21 10:15:00,31.1,31.11,31.06,31.1,158400.0,21.5583,21.5653,21.5306,21.5583,158400.0
2007-12-21 10:20:00,31.1,31.11,31.08,31.11,178400.0,21.5583,21.5653,21.5445,21.5653,178400.0
2007-12-21 10:25:00,31.11,31.26,31.11,31.25,385200.0,21.5653,21.6692,21.5653,21.6623,385200.0
2007-12-21 10:30:00,31.25,31.44,31.25,31.41,239200.0,21.6623,21.794,21.6623,21.7732,239200.0
2007-12-21 10:35:00,31.41,31.43,31.4,31.42,141600.0,21.7732,21.7871,21.7663,21.7801,141600.0
2007-12-21 10:40:00,31.41,31.41,31.34,31.35,89600.0,21.7732,21.7732,21.7247,21.7316,89600.0
2007-12-21 10:45:00,31.35,31.37,31.23,31.23,156800.0,21.7316,21.7455,21.6484,21.6484,156800.0
2007-12-21 10:50:00,31.24,31.32,31.23,31.29,66000.0,21.6554,21.7108,21.6484,21.69,66000.0
2007-12-21 10:55:00,31.3,31.33,31.29,31.3,47600.0,21.697,21.7178,21.69,21.697,47600.0
2007-12-21 11:00:00,31.31,31.36,31.3,31.36,50400.0,21.7039,21.7386,21.697,21.7386,50400.0
2007-12-21 11:05:00,31.36,31.45,31.36,31.45,118400.0,21.7386,21.8009,21.7386,21.8009,118400.0
2007-12-21 11:10:00,31.45,31.45,31.41,31.43,143200.0,21.8009,21.8009,21.7732,21.7871,143200.0
2007-12-21 11:15:00,31.43,31.51,31.43,31.51,138800.0,21.7871,21.8425,21.7871,21.8425,138800.0
2007-12-21 11:20:00,31.51,31.53,31.49,31.49,79600.0,21.8425,21.8564,21.8287,21.8287,79600.0
2007-12-21 11:25:00,31.5,31.54,31.49,31.52,102400.0,21.8356,21.8633,21.8287,21.8495,102400.0
2007-12-21 11:30:00,31.53,31.53,31.49,31.49,147200.0,21.8564,21.8564,21.8287,21.8287,147200.0
2007-12-21 11:35:00,31.49,31.5,31.45,31.49,135200.0,21.8287,21.8356,21.8009,21.8287,135200.0
2007-12-21 11:40:00,31.5,31.5,31.49,31.5,112800.0,21.8356,21.8356,21.8287,21.8356,112800.0
2007-12-21 11:45:00,31.5,31.5,31.49,31.49,117200.0,21.8356,21.8356,21.8287,21.8287,117200.0
2007-12-21 11:50:00,31.5,31.5,31.48,31.49,132000.0,21.8356,21.8356,21.8217,21.8287,132000.0
2007-12-21 11:55:00,31.49,31.5,31.48,31.49,109200.0,21.8287,21.8356,21.8217,21.8287,109200.0
2007-12-21 12:00:00,31.5,31.53,31.5,31.53,78000.0,21.8356,21.8564,21.8356,21.8564,78000.0
2007-12-21 12:05:00,31.53,31.53,31.49,31.5,97600.0,21.8564,21.8564,21.8287,21.8356,97600.0
2007-12-21 12:10:00,31.5,31.5,31.48,31.48,231200.0,21.8356,21.8356,21.8217,21.8217,231200.0
2007-12-21 12:15:00,31.48,31.51,31.48,31.51,96000.0,21.8217,21.8425,21.8217,21.8425,96000.0
2007-12-21 12:20:00,31.5,31.51,31.49,31.51,123600.0,21.8356,21.8425,21.8287,21.8425,123600.0
2007-12-21 12:25:00,31.51,31.54,31.51,31.53,96800.0,21.8425,21.8633,21.8425,21.8564,96800.0
2007-12-21 12:30:00,31.54,31.6,31.53,31.59,111600.0,21.8633,21.9049,21.8564,21.898,111600.0
2007-12-21 12:35:00,31.59,31.59,31.57,31.58,69600.0,21.898,21.898,21.8841,21.8911,69600.0
2007-12-21 12:40:00,31.58,31.59,31.57,31.59,74400.0,21.8911,21.898,21.8841,21.898,74400.0
2007-12-21 12:45:00,31.59,31.6,31.58,31.59,125600.0,21.898,21.9049,21.8911,21.898,125600.0
2007-12-21 12:50:00,31.59,31.59,31.54,31.56,160800.0,21.898,21.898,21.8633,21.8772,160800.0
2007-12-21 12:55:00,31.56,31.57,31.54,31.54,88400.0,21.8772,21.8841,21.8633,21.8633,88400.0
2007-12-21 13:00:00,31.55,31.55,31.54,31.54,82800.0,21.8703,21.8703,21.8633,21.8633,82800.0
2007-12-21 13:05:00,31.54,31.56,31.53,31.55,98400.0,21.8633,21.8772,21.8564,21.8703,98400.0
2007-12-21 13:10:00,31.56,31.6,31.56,31.6,111200.0,21.8772,21.9049,21.8772,21.9049,111200.0
2007-12-21 13:15:00,31.6,31.6,31.59,31.6,71200.0,21.9049,21.9049,21.898,21.9049,71200.0
2007-12-21 13:20:00,31.59,31.63,31.59,31.61,101200.0,21.898,21.9257,21.898,21.9119,101200.0
2007-12-21 13:25:00,31.62,31.63,31.59,31.6,144000.0,21.9188,21.9257,21.898,21.9049,144000.0
2007-12-21 13:30:00,31.6,31.6,31.59,31.6,82800.0,21.9049,21.9049,21.898,21.9049,82800.0
2007-12-21 13:35:00,31.6,31.6,31.59,31.59,75200.0,21.9049,21.9049,21.898,21.898,75200.0
2007-12-21 13:40:00,31.6,31.61,31.6,31.6,96000.0,21.9049,21.9119,21.9049,21.9049,96000.0
2007-12-21 13:45:00,31.6,31.61,31.59,31.6,105200.0,21.9049,21.9119,21.898,21.9049,105200.0
2007-12-21 13:50:00,31.6,31.62,31.6,31.6,79200.0,21.9049,21.9188,21.9049,21.9049,79200.0
2007-12-21 13:55:00,31.6,31.61,31.6,31.6,29600.0,21.9049,21.9119,21.9049,21.9049,29600.0
2007-12-21 14:00:00,31.6,31.61,31.59,31.61,58400.0,21.9049,21.9119,21.898,21.9119,58400.0
2007-12-21 14:05:00,31.61,31.62,31.61,31.62,66800.0,21.9119,21.9188,21.9119,21.9188,66800.0
2007-12-21 14:10:00,31.61,31.63,31.6,31.63,126800.0,21.9119,21.9257,21.9049,21.9257,126800.0
2007-12-21 14:15:00,31.63,31.63,31.62,31.63,46400.0,21.9257,21.9257,21.9188,21.9257,46400.0
2007-12-21 14:20:00,31.63,31.64,31.61,31.62,142000.0,21.9257,21.9326,21.9119,21.9188,142000.0
2007-12-21 14:25:00,31.62,31.63,31.6,31.61,89600.0,21.9188,21.9257,21.9049,21.9119,89600.0
2007-12-21 14:30:00,31.61,31.61,31.6,31.61,65200.0,21.9119,21.9119,21.9049,21.9119,65200.0
2007-12-21 14:35:00,31.61,31.62,31.59,31.59,122400.0,21.9119,21.9188,21.898,21.898,122400.0
2007-12-21 14:40:00,31.59,31.59,31.58,31.58,18800.0,21.898,21.898,21.8911,21.8911,18800.0
2007-12-21 14:45:00,31.59,31.6,31.58,31.6,80800.0,21.898,21.9049,21.8911,21.9049,80800.0
2007-12-21 14:50:00,31.59,31.61,31.59,31.6,61600.0,21.898,21.9119,21.898,21.9049,61600.0
2007-12-21 14:55:00,31.6,31.61,31.59,31.59,69600.0,21.9049,21.9119,21.898,21.898,69600.0
2007-12-21 15:00:00,31.59,31.61,31.59,31.6,96000.0,21.898,21.9119,21.898,21.9049,96000.0
2007-12-21 15:05:00,31.61,31.61,31.59,31.6,67200.0,21.9119,21.9119,21.898,21.9049,67200.0
2007-12-21 15:10:00,31.59,31.59,31.58,31.58,81200.0,21.898,21.898,21.8911,21.8911,81200.0
2007-12-21 15:15:00,31.58,31.59,31.57,31.59,111200.0,21.8911,21.898,21.8841,21.898,111200.0
2007-12-21 15:20:00,31.59,31.62,31.59,31.62,126800.0,21.898,21.9188,21.898,21.9188,126800.0
2007-12-21 15:25:00,31.61,31.62,31.61,31.61,102000.0,21.9119,21.9188,21.9119,21.9119,102000.0
2007-12-21 15:30:00,31.61,31.62,31.6,31.61,161600.0,21.9119,21.9188,21.9049,21.9119,161600.0
2007-12-21 15:35:00,31.61,31.62,31.6,31.61,242000.0,21.9119,21.9188,21.9049,21.9119,242000.0
2007-12-21 15:40:00,31.61,31.61,31.6,31.6,308400.0,21.9119,21.9119,21.9049,21.9049,308400.0
2007-12-21 15:45:00,31.6,31.61,31.6,31.6,268400.0,21.9049,21.9119,21.9049,21.9049,268400.0
2007-12-21 15:50:00,31.6,31.61,31.49,31.5,286000.0,21.9049,21.9119,21.8287,21.8356,286000.0
2007-12-21 15:55:00,31.5,31.53,31.46,31.5,346800.0,21.8356,21.8564,21.8079,21.8356,346800.0
2007-12-24 09:30:00,31.42,31.77,31.42,31.66,129600.0,21.7801,22.0228,21.7801,21.9465,129600.0
2007-12-24 09:35:00,31.66,31.67,31.55,31.64,122000.0,21.9465,21.9534,21.8703,21.9326,122000.0
2007-12-24 09:40:00,31.64,31.64,31.59,31.63,61200.0,21.9326,21.9326,21.898,21.9257,61200.0
2007-12-24 09:45:00,31.63,31.68,31.61,31.67,154800.0,21.9257,21.9604,21.9119,21.9534,154800.0
2007-12-24 09:50:00,31.66,31.76,31.65,31.74,100800.0,21.9465,22.0158,21.9396,22.002,100800.0
2007-12-24 09:55:00,31.74,31.79,31.7,31.79,72400.0,22.002,22.0366,21.9742,22.0366,72400.0
2007-12-24 10:00:00,31.79,31.85,31.77,31.84,99200.0,22.0366,22.0782,22.0228,22.0713,99200.0
2007-12-24 10:05:00,31.85,31.88,31.84,31.87,86800.0,22.0782,22.099,22.0713,22.0921,86800.0
2007-12-24 10:10:00,31.88,31.9,31.86,31.9,35200.0,22.099,22.1129,22.0852,22.1129,35200.0
2007-12-24 10:15:00,31.9,31.92,31.9,31.92,51200.0,22.1129,22.1267,22.1129,22.1267,51200.0
2007-12-24 10:20:00,31.92,31.98,31.92,31.94,94800.0,22.1267,22.1683,22.1267,22.1406,94800.0
2007-12-24 10:25:00,31.96,31.96,31.92,31.92,39200.0,22.1545,22.1545,22.1267,22.1267,39200.0
2007-12-24 10:30:00,31.92,31.95,31.92,31.95,70400.0,22.1267,22.1475,22.1267,22.1475,70400.0
2007-12-24 10:35:00,31.95,32.03,31.95,32.02,32800.0,22.1475,22.203,22.1475,22.1961,32800.0
2007-12-24 10:40:00,32.02,32.03,32.01,32.01,40400.0,22.1961,22.203,22.1891,22.1891,40400.0
2007-12-24 10:45:00,32.01,32.02,32.0,32.01,40400.0,22.1891,22.1961,22.1822,22.1891,40400.0
2007-12-24 10:50:00,32.0,32.04,32.0,32.02,41200.0,22.1822,22.2099,22.1822,22.1961,41200.0
2007-12-24 10:55:00,32.02,32.06,32.02,32.04,36000.0,22.1961,22.2238,22.1961,22.2099,36000.0
2007-12-24 11:00:00,32.05,32.09,32.04,32.08,32400.0,22.2169,22.2446,22.2099,22.2377,32400.0
2007-12-24 11:05:00,32.08,32.08,32.06,32.08,45600.0,22.2377,22.2377,22.2238,22.2377,45600.0
2007-12-24 11:10:00,32.08,32.1,32.08,32.1,47200.0,22.2377,22.2515,22.2377,22.2515,47200.0
2007-12-24 11:15:00,32.1,32.11,32.1,32.1,15200.0,22.2515,22.2585,22.2515,22.2515,15200.0
2007-12-24 11:20:00,32.11,32.13,32.1,32.13,34800.0,22.2585,22.2723,22.2515,22.2723,34800.0
2007-12-24 11:25:00,32.12,32.13,32.1,32.11,51200.0,22.2654,22.2723,22.2515,22.2585,51200.0
2007-12-24 11:30:00,32.11,32.11,32.09,32.11,36000.0,22.2585,22.2585,22.2446,22.2585,36000.0
2007-12-24 11:35:00,32.1,32.14,32.09,32.14,32000.0,22.2515,22.2792,22.2446,22.2792,32000.0
2007-12-24 11:40:00,32.14,32.16,32.11,32.12,75600.0,22.2792,22.2931,22.2585,22.2654,75600.0
2007-12-24 11:45:00,32.12,32.13,32.12,32.12,44400.0,22.2654,22.2723,22.2654,22.2654,44400.0
2007-12-24 11:50:00,32.12,32.17,32.12,32.16,58000.0,22.2654,22.3,22.2654,22.2931,58000.0
2007-12-24 11:55:00,32.17,32.19,32.16,32.19,51200.0,22.3,22.3139,22.2931,22.3139,51200.0
2007-12-24 12:00:00,32.18,32.19,32.17,32.18,49600.0,22.307,22.3139,22.3,22.307,49600.0
2007-12-24 12:05:00,32.17,32.2,32.17,32.2,90400.0,22.3,22.3208,22.3,22.3208,90400.0
2007-12-24 12:10:00,32.2,32.21,32.18,32.18,70400.0,22.3208,22.3278,22.307,22.307,70400.0
2007-12-24 12:15:00,32.18,32.2,32.18,32.19,35600.0,22.307,22.3208,22.307,22.3139,35600.0
2007-12-24 12:20:00,32.19,32.19,32.18,32.18,48400.0,22.3139,22.3139,22.307,22.307,48400.0
2007-12-24 12:25:00,32.18,32.19,32.18,32.18,60000.0,22.307,22.3139,22.307,22.307,60000.0
2007-12-24 12:30:00,32.18,32.21,32.18,32.19,93600.0,22.307,22.3278,22.307,22.3139,93600.0
2007-12-24 12:35:00,32.18,32.19,32.17,32.18,82800.0,22.307,22.3139,22.3,22.307,82800.0
2007-12-24 12:40:00,32.19,32.2,32.16,32.16,102000.0,22.3139,22.3208,22.2931,22.2931,102000.0
2007-12-24 12:45:00,32.16,32.19,32.12,32.18,96800.0,22.2931,22.3139,22.2654,22.307,96800.0
2007-12-24 12:50:00,32.16,32.19,32.16,32.17,69600.0,22.2931,22.3139,22.2931,22.3,69600.0
2007-12-24 12:55:00,32.18,32.18,32.13,32.15,109200.0,22.307,22.307,22.2723,22.2862,109200.0
2007-12-24 13:00:00,32.15,32.15,32.12,32.12,185200.0,22.2862,22.2862,22.2654,22.2654,185200.0
2007-12-24 13:05:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 13:10:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 13:15:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 13:20:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 13:25:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 13:30:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 13:35:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 13:40:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 13:45:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 13:50:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 13:55:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:00:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:05:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:10:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:15:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:20:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:25:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:30:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:35:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:40:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:45:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:50:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:55:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:00:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:05:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:10:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:15:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:20:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:25:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:30:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:35:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:40:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:45:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:50:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:55:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-26 09:30:00,31.73,31.99,31.73,31.89,86400.0,21.995,22.1753,21.995,22.1059,86400.0
2007-12-26 09:35:00,31.9,31.93,31.87,31.88,58400.0,22.1129,22.1337,22.0921,22.099,58400.0
2007-12-26 09:40:00,31.89,31.91,31.87,31.88,54800.0,22.1059,22.1198,22.0921,22.099,54800.0
2007-12-26 09:45:00,31.89,31.89,31.87,31.88,90800.0,22.1059,22.1059,22.0921,22.099,90800.0
2007-12-26 09:50:00,31.88,31.89,31.87,31.87,74400.0,22.099,22.1059,22.0921,22.0921,74400.0
2007-12-26 09:55:00,31.87,31.89,31.86,31.88,122000.0,22.0921,22.1059,22.0852,22.099,122000.0
2007-12-26 10:00:00,31.87,31.94,31.87,31.88,31600.0,22.0921,22.1406,22.0921,22.099,31600.0
2007-12-26 10:05:00,31.88,31.89,31.87,31.87,61200.0,22.099,22.1059,22.0921,22.0921,61200.0
2007-12-26 10:10:00,31.87,31.88,31.86,31.87,86800.0,22.0921,22.099,22.0852,22.0921,86800.0
2007-12-26 10:15:00,31.88,31.88,31.86,31.87,91600.0,22.099,22.099,22.0852,22.0921,91600.0
2007-12-26 10:20:00,31.87,31.88,31.86,31.87,68800.0,22.0921,22.099,22.0852,22.0921,68800.0
2007-12-26 10:25:00,31.87,31.9,31.87,31.9,51600.0,22.0921,22.1129,22.0921,22.1129,51600.0
2007-12-26 10:30:00,31.89,31.92,31.89,31.92,44000.0,22.1059,22.1267,22.1059,22.1267,44000.0
2007-12-26 10:35:00,31.92,31.94,31.91,31.93,39200.0,22.1267,22.1406,22.1198,22.1337,39200.0
2007-12-26 10:40:00,31.92,31.94,31.92,31.93,23600.0,22.1267,22.1406,22.1267,22.1337,23600.0
2007-12-26 10:45:00,31.92,31.93,31.9,31.9,31200.0,22.1267,22.1337,22.1129,22.1129,31200.0
2007-12-26 10:50:00,31.9,31.91,31.9,31.9,32800.0,22.1129,22.1198,22.1129,22.1129,32800.0
2007-12-26 10:55:00,31.9,31.9,31.89,31.89,24000.0,22.1129,22.1129,22.1059,22.1059,24000.0
2007-12-26 11:00:00,31.9,31.9,31.89,31.9,26800.0,22.1129,22.1129,22.1059,22.1129,26800.0
2007-12-26 11:05:00,31.9,31.93,31.9,31.92,40400.0,22.1129,22.1337,22.1129,22.1267,40400.0
2007-12-26 11:10:00,31.92,31.93,31.91,31.91,23600.0,22.1267,22.1337,22.1198,22.1198,23600.0
2007-12-26 11:15:00,31.91,31.92,31.9,31.91,37600.0,22.1198,22.1267,22.1129,22.1198,37600.0
2007-12-26 11:20:00,31.91,31.91,31.9,31.9,25200.0,22.1198,22.1198,22.1129,22.1129,25200.0
2007-12-26 11:25:00,31.9,31.9,31.88,31.89,54800.0,22.1129,22.1129,22.099,22.1059,54800.0
2007-12-26 11:30:00,31.89,31.89,31.85,31.86,119200.0,22.1059,22.1059,22.0782,22.0852,119200.0
2007-12-26 11:35:00,31.86,31.86,31.82,31.83,68400.0,22.0852,22.0852,22.0574,22.0644,68400.0
2007-12-26 11:40:00,31.83,31.86,31.83,31.85,35200.0,22.0644,22.0852,22.0644,22.0782,35200.0
2007-12-26 11:45:00,31.86,31.87,31.86,31.87,18800.0,22.0852,22.0921,22.0852,22.0921,18800.0
2007-12-26 11:50:00,31.87,31.87,31.84,31.84,35200.0,22.0921,22.0921,22.0713,22.0713,35200.0
2007-12-26 11:55:00,31.84,31.85,31.82,31.83,50800.0,22.0713,22.0782,22.0574,22.0644,50800.0
2007-12-26 12:00:00,31.83,31.83,31.82,31.82,28800.0,22.0644,22.0644,22.0574,22.0574,28800.0
2007-12-26 12:05:00,31.83,31.85,31.82,31.83,54400.0,22.0644,22.0782,22.0574,22.0644,54400.0
2007-12-26 12:10:00,31.83,31.83,31.82,31.82,99600.0,22.0644,22.0644,22.0574,22.0574,99600.0
2007-12-26 12:15:00,31.82,31.82,31.81,31.82,29200.0,22.0574,22.0574,22.0505,22.0574,29200.0
2007-12-26 12:20:00,31.82,31.85,31.81,31.84,54000.0,22.0574,22.0782,22.0505,22.0713,54000.0
2007-12-26 12:25:00,31.84,31.84,31.83,31.84,14400.0,22.0713,22.0713,22.0644,22.0713,14400.0
2007-12-26 12:30:00,31.84,31.84,31.83,31.83,11600.0,22.0713,22.0713,22.0644,22.0644,11600.0
2007-12-26 12:35:00,31.83,31.83,31.82,31.83,28400.0,22.0644,22.0644,22.0574,22.0644,28400.0
2007-12-26 12:40:00,31.83,31.85,31.83,31.83,20800.0,22.0644,22.0782,22.0644,22.0644,20800.0
2007-12-26 12:45:00,31.83,31.84,31.83,31.83,28800.0,22.0644,22.0713,22.0644,22.0644,28800.0
2007-12-26 12:50:00,31.83,31.89,31.83,31.89,68800.0,22.0644,22.1059,22.0644,22.1059,68800.0
2007-12-26 12:55:00,31.89,31.94,31.88,31.94,30400.0,22.1059,22.1406,22.099,22.1406,30400.0
2007-12-26 13:00:00,31.94,31.96,31.93,31.96,48800.0,22.1406,22.1545,22.1337,22.1545,48800.0
2007-12-26 13:05:00,31.96,31.99,31.95,31.96,33200.0,22.1545,22.1753,22.1475,22.1545,33200.0
2007-12-26 13:10:00,31.96,31.99,31.96,31.97,16400.0,22.1545,22.1753,22.1545,22.1614,16400.0
2007-12-26 13:15:00,31.98,31.99,31.97,31.98,12000.0,22.1683,22.1753,22.1614,22.1683,12000.0
2007-12-26 13:20:00,31.98,31.99,31.98,31.98,14800.0,22.1683,22.1753,22.1683,22.1683,14800.0
2007-12-26 13:25:00,31.98,31.99,31.98,31.98,25200.0,22.1683,22.1753,22.1683,22.1683,25200.0
2007-12-26 13:30:00,31.98,31.99,31.97,31.97,48800.0,22.1683,22.1753,22.1614,22.1614,48800.0
2007-12-26 13:35:00,31.97,31.97,31.95,31.95,46000.0,22.1614,22.1614,22.1475,22.1475,46000.0
2007-12-26 13:40:00,31.96,31.96,31.94,31.96,48800.0,22.1545,22.1545,22.1406,22.1545,48800.0
2007-12-26 13:45:00,31.94,32.0,31.94,32.0,24400.0,22.1406,22.1822,22.1406,22.1822,24400.0
2007-12-26 13:50:00,31.99,32.01,31.97,32.01,42800.0,22.1753,22.1891,22.1614,22.1891,42800.0
2007-12-26 13:55:00,32.01,32.05,32.01,32.05,31200.0,22.1891,22.2169,22.1891,22.2169,31200.0
2007-12-26 14:00:00,32.06,32.07,32.03,32.03,49200.0,22.2238,22.2307,22.203,22.203,49200.0
2007-12-26 14:05:00,32.04,32.04,32.03,32.03,18400.0,22.2099,22.2099,22.203,22.203,18400.0
2007-12-26 14:10:00,32.03,32.04,32.02,32.02,37600.0,22.203,22.2099,22.1961,22.1961,37600.0
2007-12-26 14:15:00,32.02,32.04,32.01,32.01,85200.0,22.1961,22.2099,22.1891,22.1891,85200.0
2007-12-26 14:20:00,32.02,32.04,32.01,32.03,19200.0,22.1961,22.2099,22.1891,22.203,19200.0
2007-12-26 14:25:00,32.02,32.04,32.02,32.02,22000.0,22.1961,22.2099,22.1961,22.1961,22000.0
2007-12-26 14:30:00,32.04,32.05,32.03,32.04,25200.0,22.2099,22.2169,22.203,22.2099,25200.0
2007-12-26 14:35:00,32.04,32.05,32.04,32.05,41200.0,22.2099,22.2169,22.2099,22.2169,41200.0
2007-12-26 14:40:00,32.05,32.05,32.02,32.02,60400.0,22.2169,22.2169,22.1961,22.1961,60400.0
2007-12-26 14:45:00,32.02,32.03,32.02,32.02,26000.0,22.1961,22.203,22.1961,22.1961,26000.0
2007-12-26 14:50:00,32.03,32.05,32.02,32.05,29200.0,22.203,22.2169,22.1961,22.2169,29200.0
2007-12-26 14:55:00,32.04,32.06,32.04,32.04,24800.0,22.2099,22.2238,22.2099,22.2099,24800.0
2007-12-26 15:00:00,32.04,32.05,32.02,32.02,38400.0,22.2099,22.2169,22.1961,22.1961,38400.0
2007-12-26 15:05:00,32.02,32.03,32.02,32.02,58400.0,22.1961,22.203,22.1961,22.1961,58400.0
2007-12-26 15:10:00,32.02,32.05,32.01,32.04,34000.0,22.1961,22.2169,22.1891,22.2099,34000.0
2007-12-26 15:15:00,32.04,32.05,32.04,32.05,28000.0,22.2099,22.2169,22.2099,22.2169,28000.0
2007-12-26 15:20:00,32.04,32.05,32.04,32.05,20800.0,22.2099,22.2169,22.2099,22.2169,20800.0
2007-12-26 15:25:00,32.05,32.06,32.04,32.06,48400.0,22.2169,22.2238,22.2099,22.2238,48400.0
2007-12-26 15:30:00,32.06,32.07,32.05,32.07,64000.0,22.2238,22.2307,22.2169,22.2307,64000.0
2007-12-26 15:35:00,32.07,32.08,32.05,32.06,109200.0,22.2307,22.2377,22.2169,22.2238,109200.0
2007-12-26 15:40:00,32.06,32.07,32.05,32.06,177600.0,22.2238,22.2307,22.2169,22.2238,177600.0
2007-12-26 15:45:00,32.06,32.1,32.06,32.1,130800.0,22.2238,22.2515,22.2238,22.2515,130800.0
2007-12-26 15:50:00,32.1,32.12,32.03,32.06,68400.0,22.2515,22.2654,22.203,22.2238,68400.0
2007-12-26 15:55:00,32.05,32.06,32.0,32.0,100000.0,22.2169,22.2238,22.1822,22.1822,100000.0
2007-12-27 09:30:00,31.88,32.12,31.83,32.03,82800.0,22.099,22.2654,22.0644,22.203,82800.0
2007-12-27 09:35:00,32.02,32.09,32.02,32.09,36400.0,22.1961,22.2446,22.1961,22.2446,36400.0
2007-12-27 09:40:00,32.09,32.18,32.09,32.18,30400.0,22.2446,22.307,22.2446,22.307,30400.0
2007-12-27 09:45:00,32.16,32.21,32.16,32.2,43200.0,22.2931,22.3278,22.2931,22.3208,43200.0
2007-12-27 09:50:00,32.21,32.21,32.06,32.06,65200.0,22.3278,22.3278,22.2238,22.2238,65200.0
2007-12-27 09:55:00,32.07,32.1,31.93,31.93,50000.0,22.2307,22.2515,22.1337,22.1337,50000.0
2007-12-27 10:00:00,31.95,32.13,31.95,32.08,77600.0,22.1475,22.2723,22.1475,22.2377,77600.0
2007-12-27 10:05:00,32.09,32.15,32.07,32.08,72400.0,22.2446,22.2862,22.2307,22.2377,72400.0
2007-12-27 10:10:00,32.08,32.1,32.04,32.04,24000.0,22.2377,22.2515,22.2099,22.2099,24000.0
2007-12-27 10:15:00,32.05,32.05,32.01,32.05,16400.0,22.2169,22.2169,22.1891,22.2169,16400.0
2007-12-27 10:20:00,32.05,32.07,32.04,32.05,32400.0,22.2169,22.2307,22.2099,22.2169,32400.0
2007-12-27 10:25:00,32.06,32.08,32.04,32.04,40800.0,22.2238,22.2377,22.2099,22.2099,40800.0
2007-12-27 10:30:00,32.04,32.09,32.03,32.09,95600.0,22.2099,22.2446,22.203,22.2446,95600.0
2007-12-27 10:35:00,32.09,32.1,32.07,32.07,54800.0,22.2446,22.2515,22.2307,22.2307,54800.0
2007-12-27 10:40:00,32.07,32.1,32.07,32.07,26800.0,22.2307,22.2515,22.2307,22.2307,26800.0
2007-12-27 10:45:00,32.07,32.08,32.04,32.04,45200.0,22.2307,22.2377,22.2099,22.2099,45200.0
2007-12-27 10:50:00,32.04,32.08,32.04,32.07,397200.0,22.2099,22.2377,22.2099,22.2307,397200.0
2007-12-27 10:55:00,32.05,32.06,32.02,32.04,56800.0,22.2169,22.2238,22.1961,22.2099,56800.0
2007-12-27 11:00:00,32.03,32.04,31.98,31.99,68400.0,22.203,22.2099,22.1683,22.1753,68400.0
2007-12-27 11:05:00,31.99,31.99,31.96,31.97,26000.0,22.1753,22.1753,22.1545,22.1614,26000.0
2007-12-27 11:10:00,31.97,31.98,31.95,31.96,62800.0,22.1614,22.1683,22.1475,22.1545,62800.0
2007-12-27 11:15:00,31.96,31.96,31.95,31.95,52000.0,22.1545,22.1545,22.1475,22.1475,52000.0
2007-12-27 11:20:00,31.95,31.97,31.95,31.96,86800.0,22.1475,22.1614,22.1475,22.1545,86800.0
2007-12-27 11:25:00,31.97,32.01,31.97,32.0,102800.0,22.1614,22.1891,22.1614,22.1822,102800.0
2007-12-27 11:30:00,32.0,32.0,31.99,31.99,98800.0,22.1822,22.1822,22.1753,22.1753,98800.0
2007-12-27 11:35:00,31.99,31.99,31.97,31.98,97200.0,22.1753,22.1753,22.1614,22.1683,97200.0
2007-12-27 11:40:00,31.99,32.0,31.99,32.0,56000.0,22.1753,22.1822,22.1753,22.1822,56000.0
2007-12-27 11:45:00,32.01,32.01,31.99,31.99,46000.0,22.1891,22.1891,22.1753,22.1753,46000.0
2007-12-27 11:50:00,31.99,32.0,31.99,31.99,55600.0,22.1753,22.1822,22.1753,22.1753,55600.0
2007-12-27 11:55:00,31.99,32.0,31.99,32.0,26800.0,22.1753,22.1822,22.1753,22.1822,26800.0
2007-12-27 12:00:00,32.01,32.01,31.99,31.99,71200.0,22.1891,22.1891,22.1753,22.1753,71200.0
2007-12-27 12:05:00,32.0,32.0,31.97,31.99,93200.0,22.1822,22.1822,22.1614,22.1753,93200.0
2007-12-27 12:10:00,31.98,31.99,31.97,31.99,48400.0,22.1683,22.1753,22.1614,22.1753,48400.0
2007-12-27 12:15:00,31.98,32.0,31.97,31.97,56000.0,22.1683,22.1822,22.1614,22.1614,56000.0
2007-12-27 12:20:00,31.98,31.98,31.97,31.98,38800.0,22.1683,22.1683,22.1614,22.1683,38800.0
2007-12-27 12:25:00,31.98,31.98,31.96,31.96,146000.0,22.1683,22.1683,22.1545,22.1545,146000.0
2007-12-27 12:30:00,31.96,31.97,31.92,31.92,78800.0,22.1545,22.1614,22.1267,22.1267,78800.0
2007-12-27 12:35:00,31.91,31.93,31.9,31.91,119600.0,22.1198,22.1337,22.1129,22.1198,119600.0
2007-12-27 12:40:00,31.91,31.91,31.9,31.9,35600.0,22.1198,22.1198,22.1129,22.1129,35600.0
2007-12-27 12:45:00,31.91,31.91,31.9,31.9,51200.0,22.1198,22.1198,22.1129,22.1129,51200.0
2007-12-27 12:50:00,31.91,31.91,31.89,31.9,23600.0,22.1198,22.1198,22.1059,22.1129,23600.0
2007-12-27 12:55:00,31.9,31.9,31.89,31.89,18000.0,22.1129,22.1129,22.1059,22.1059,18000.0
2007-12-27 13:00:00,31.89,31.9,31.83,31.85,53200.0,22.1059,22.1129,22.0644,22.0782,53200.0
2007-12-27 13:05:00,31.85,31.85,31.78,31.78,52000.0,22.0782,22.0782,22.0297,22.0297,52000.0
2007-12-27 13:10:00,31.79,31.82,31.78,31.81,50000.0,22.0366,22.0574,22.0297,22.0505,50000.0
2007-12-27 13:15:00,31.8,31.83,31.8,31.81,41200.0,22.0436,22.0644,22.0436,22.0505,41200.0
2007-12-27 13:20:00,31.81,31.88,31.8,31.88,38800.0,22.0505,22.099,22.0436,22.099,38800.0
2007-12-27 13:25:00,31.89,31.94,31.88,31.9,98000.0,22.1059,22.1406,22.099,22.1129,98000.0
2007-12-27 13:30:00,31.9,31.92,31.88,31.89,26800.0,22.1129,22.1267,22.099,22.1059,26800.0
2007-12-27 13:35:00,31.9,31.9,31.87,31.88,32400.0,22.1129,22.1129,22.0921,22.099,32400.0
2007-12-27 13:40:00,31.89,31.89,31.87,31.87,27600.0,22.1059,22.1059,22.0921,22.0921,27600.0
2007-12-27 13:45:00,31.88,31.9,31.86,31.9,41600.0,22.099,22.1129,22.0852,22.1129,41600.0
2007-12-27 13:50:00,31.91,31.93,31.9,31.93,35600.0,22.1198,22.1337,22.1129,22.1337,35600.0
2007-12-27 13:55:00,31.93,31.95,31.92,31.95,21600.0,22.1337,22.1475,22.1267,22.1475,21600.0
2007-12-27 14:00:00,31.94,31.98,31.93,31.98,88000.0,22.1406,22.1683,22.1337,22.1683,88000.0
2007-12-27 14:05:00,31.98,32.04,31.98,32.03,63200.0,22.1683,22.2099,22.1683,22.203,63200.0
2007-12-27 14:10:00,32.03,32.04,32.0,32.0,72400.0,22.203,22.2099,22.1822,22.1822,72400.0
2007-12-27 14:15:00,32.0,32.01,32.0,32.0,57200.0,22.1822,22.1891,22.1822,22.1822,57200.0
2007-12-27 14:20:00,32.0,32.01,32.0,32.0,41200.0,22.1822,22.1891,22.1822,22.1822,41200.0
2007-12-27 14:25:00,32.0,32.0,31.98,31.99,80400.0,22.1822,22.1822,22.1683,22.1753,80400.0
2007-12-27 14:30:00,31.98,31.99,31.96,31.96,116800.0,22.1683,22.1753,22.1545,22.1545,116800.0
2007-12-27 14:35:00,31.96,31.97,31.96,31.96,27600.0,22.1545,22.1614,22.1545,22.1545,27600.0
2007-12-27 14:40:00,31.96,31.98,31.96,31.97,97600.0,22.1545,22.1683,22.1545,22.1614,97600.0
2007-12-27 14:45:00,31.97,32.02,31.96,32.0,49600.0,22.1614,22.1961,22.1545,22.1822,49600.0
2007-12-27 14:50:00,32.0,32.01,31.99,32.0,60800.0,22.1822,22.1891,22.1753,22.1822,60800.0
2007-12-27 14:55:00,31.99,32.0,31.98,31.99,35600.0,22.1753,22.1822,22.1683,22.1753,35600.0
2007-12-27 15:00:00,31.98,32.0,31.98,31.99,60400.0,22.1683,22.1822,22.1683,22.1753,60400.0
2007-12-27 15:05:00,31.99,32.01,31.98,31.99,86000.0,22.1753,22.1891,22.1683,22.1753,86000.0
2007-12-27 15:10:00,31.99,32.0,31.99,32.0,44800.0,22.1753,22.1822,22.1753,22.1822,44800.0
2007-12-27 15:15:00,32.0,32.01,31.99,31.99,30400.0,22.1822,22.1891,22.1753,22.1753,30400.0
2007-12-27 15:20:00,32.0,32.01,31.99,32.01,32000.0,22.1822,22.1891,22.1753,22.1891,32000.0
2007-12-27 15:25:00,32.01,32.02,32.0,32.01,57200.0,22.1891,22.1961,22.1822,22.1891,57200.0
2007-12-27 15:30:00,32.01,32.01,31.99,32.0,122800.0,22.1891,22.1891,22.1753,22.1822,122800.0
2007-12-27 15:35:00,32.01,32.01,31.99,31.99,43200.0,22.1891,22.1891,22.1753,22.1753,43200.0
2007-12-27 15:40:00,32.0,32.0,31.99,31.99,106800.0,22.1822,22.1822,22.1753,22.1753,106800.0
2007-12-27 15:45:00,31.99,32.0,31.99,31.99,270800.0,22.1753,22.1822,22.1753,22.1753,270800.0
2007-12-27 15:50:00,31.99,31.99,31.87,31.88,193600.0,22.1753,22.1753,22.0921,22.099,193600.0
2007-12-27 15:55:00,31.89,31.89,31.83,31.87,156400.0,22.1059,22.1059,22.0644,22.0921,156400.0
2007-12-28 09:30:00,31.78,32.01,31.65,32.01,196000.0,22.0297,22.1891,21.9396,22.1891,196000.0
2007-12-28 09:35:00,32.01,32.01,31.81,31.92,69600.0,22.1891,22.1891,22.0505,22.1267,69600.0
2007-12-28 09:40:00,31.92,31.98,31.9,31.95,32400.0,22.1267,22.1683,22.1129,22.1475,32400.0
2007-12-28 09:45:00,31.98,32.03,31.94,32.01,91600.0,22.1683,22.203,22.1406,22.1891,91600.0
2007-12-28 09:50:00,32.02,32.02,31.94,32.01,104000.0,22.1961,22.1961,22.1406,22.1891,104000.0
2007-12-28 09:55:00,32.01,32.04,32.0,32.01,83600.0,22.1891,22.2099,22.1822,22.1891,83600.0
2007-12-28 10:00:00,32.01,32.04,31.94,31.94,120400.0,22.1891,22.2099,22.1406,22.1406,120400.0
2007-12-28 10:05:00,31.93,31.96,31.79,31.8,120800.0,22.1337,22.1545,22.0366,22.0436,120800.0
2007-12-28 10:10:00,31.8,31.97,31.8,31.95,115600.0,22.0436,22.1614,22.0436,22.1475,115600.0
2007-12-28 10:15:00,31.96,31.99,31.92,31.97,64400.0,22.1545,22.1753,22.1267,22.1614,64400.0
2007-12-28 10:20:00,31.98,32.02,31.97,32.02,50400.0,22.1683,22.1961,22.1614,22.1961,50400.0
2007-12-28 10:25:00,32.02,32.02,32.02,32.02,0.0,22.1961,22.1961,22.1961,22.1961,0.0
2007-12-28 10:30:00,32.02,32.06,32.02,32.04,100400.0,22.1961,22.2238,22.1961,22.2099,100400.0
2007-12-28 10:35:00,32.04,32.04,32.04,32.04,0.0,22.2099,22.2099,22.2099,22.2099,0.0
2007-12-28 10:40:00,32.04,32.04,32.04,32.04,0.0,22.2099,22.2099,22.2099,22.2099,0.0
2007-12-28 10:45:00,32.04,32.04,32.04,32.04,0.0,22.2099,22.2099,22.2099,22.2099,0.0
2007-12-28 10:50:00,32.04,32.04,32.04,32.04,0.0,22.2099,22.2099,22.2099,22.2099,0.0
2007-12-28 10:55:00,31.99,31.99,31.99,31.99,800.0,22.1753,22.1753,22.1753,22.1753,800.0
2007-12-28 11:00:00,31.99,32.02,31.98,31.98,51200.0,22.1753,22.1961,22.1683,22.1683,51200.0
2007-12-28 11:05:00,31.99,32.04,31.98,32.01,51600.0,22.1753,22.2099,22.1683,22.1891,51600.0
2007-12-28 11:10:00,32.02,32.03,31.99,32.0,39200.0,22.1961,22.203,22.1753,22.1822,39200.0
2007-12-28 11:15:00,32.01,32.02,32.0,32.02,39600.0,22.1891,22.1961,22.1822,22.1961,39600.0
2007-12-28 11:20:00,32.0,32.01,32.0,32.01,58400.0,22.1822,22.1891,22.1822,22.1891,58400.0
2007-12-28 11:25:00,32.0,32.02,31.99,32.0,109200.0,22.1822,22.1961,22.1753,22.1822,109200.0
2007-12-28 11:30:00,31.99,32.0,31.98,31.99,26000.0,22.1753,22.1822,22.1683,22.1753,26000.0
2007-12-28 11:35:00,31.98,32.0,31.98,31.98,29200.0,22.1683,22.1822,22.1683,22.1683,29200.0
2007-12-28 11:40:00,31.98,32.01,31.98,32.01,22800.0,22.1683,22.1891,22.1683,22.1891,22800.0
2007-12-28 11:45:00,32.0,32.0,31.99,31.99,20400.0,22.1822,22.1822,22.1753,22.1753,20400.0
2007-12-28 11:50:00,31.99,31.99,31.96,31.98,73200.0,22.1753,22.1753,22.1545,22.1683,73200.0
2007-12-28 11:55:00,31.98,31.98,31.94,31.95,82800.0,22.1683,22.1683,22.1406,22.1475,82800.0
2007-12-28 12:00:00,31.94,32.0,31.94,31.98,29600.0,22.1406,22.1822,22.1406,22.1683,29600.0
2007-12-28 12:05:00,31.98,31.99,31.97,31.97,13600.0,22.1683,22.1753,22.1614,22.1614,13600.0
2007-12-28 12:10:00,31.97,31.99,31.96,31.98,58000.0,22.1614,22.1753,22.1545,22.1683,58000.0
2007-12-28 12:15:00,31.98,32.0,31.96,31.97,24000.0,22.1683,22.1822,22.1545,22.1614,24000.0
2007-12-28 12:20:00,31.97,32.0,31.97,31.98,34000.0,22.1614,22.1822,22.1614,22.1683,34000.0
2007-12-28 12:25:00,31.98,31.98,31.96,31.97,50000.0,22.1683,22.1683,22.1545,22.1614,50000.0
2007-12-28 12:30:00,31.96,31.98,31.96,31.98,34800.0,22.1545,22.1683,22.1545,22.1683,34800.0
2007-12-28 12:35:00,31.99,32.0,31.98,31.98,31600.0,22.1753,22.1822,22.1683,22.1683,31600.0
2007-12-28 12:40:00,31.98,32.0,31.98,31.99,54000.0,22.1683,22.1822,22.1683,22.1753,54000.0
2007-12-28 12:45:00,31.99,32.0,31.98,32.0,73600.0,22.1753,22.1822,22.1683,22.1822,73600.0
2007-12-28 12:50:00,32.0,32.01,31.99,32.0,54000.0,22.1822,22.1891,22.1753,22.1822,54000.0
2007-12-28 12:55:00,32.0,32.01,31.99,32.0,63600.0,22.1822,22.1891,22.1753,22.1822,63600.0
2007-12-28 13:00:00,32.0,32.01,31.99,32.0,108000.0,22.1822,22.1891,22.1753,22.1822,108000.0
2007-12-28 13:05:00,32.0,32.01,32.0,32.0,86000.0,22.1822,22.1891,22.1822,22.1822,86000.0
2007-12-28 13:10:00,32.0,32.02,32.0,32.0,39600.0,22.1822,22.1961,22.1822,22.1822,39600.0
2007-12-28 13:15:00,32.0,32.01,31.99,31.99,60800.0,22.1822,22.1891,22.1753,22.1753,60800.0
2007-12-28 13:20:00,31.99,32.01,31.99,32.0,59200.0,22.1753,22.1891,22.1753,22.1822,59200.0
2007-12-28 13:25:00,32.0,32.03,32.0,32.0,65200.0,22.1822,22.203,22.1822,22.1822,65200.0
2007-12-28 13:30:00,32.01,32.01,32.0,32.01,33600.0,22.1891,22.1891,22.1822,22.1891,33600.0
2007-12-28 13:35:00,32.01,32.01,32.0,32.0,59600.0,22.1891,22.1891,22.1822,22.1822,59600.0
2007-12-28 13:40:00,32.0,32.02,32.0,32.01,44400.0,22.1822,22.1961,22.1822,22.1891,44400.0
2007-12-28 13:45:00,32.01,32.05,32.01,32.04,36400.0,22.1891,22.2169,22.1891,22.2099,36400.0
2007-12-28 13:50:00,32.04,32.04,32.01,32.02,28400.0,22.2099,22.2099,22.1891,22.1961,28400.0
2007-12-28 13:55:00,32.01,32.02,32.0,32.01,33200.0,22.1891,22.1961,22.1822,22.1891,33200.0
2007-12-28 14:00:00,32.02,32.02,32.01,32.01,38800.0,22.1961,22.1961,22.1891,22.1891,38800.0
2007-12-28 14:05:00,32.0,32.01,32.0,32.0,32400.0,22.1822,22.1891,22.1822,22.1822,32400.0
2007-12-28 14:10:00,32.0,32.01,32.0,32.0,60000.0,22.1822,22.1891,22.1822,22.1822,60000.0
2007-12-28 14:15:00,32.0,32.02,31.99,32.01,63600.0,22.1822,22.1961,22.1753,22.1891,63600.0
2007-12-28 14:20:00,32.0,32.01,31.99,32.0,33600.0,22.1822,22.1891,22.1753,22.1822,33600.0
2007-12-28 14:25:00,32.0,32.02,31.99,32.0,37600.0,22.1822,22.1961,22.1753,22.1822,37600.0
2007-12-28 14:30:00,32.0,32.03,32.0,32.0,32800.0,22.1822,22.203,22.1822,22.1822,32800.0
2007-12-28 14:35:00,32.0,32.02,31.99,32.0,43600.0,22.1822,22.1961,22.1753,22.1822,43600.0
2007-12-28 14:40:00,32.0,32.01,32.0,32.0,31200.0,22.1822,22.1891,22.1822,22.1822,31200.0
2007-12-28 14:45:00,32.0,32.02,32.0,32.0,67600.0,22.1822,22.1961,22.1822,22.1822,67600.0
2007-12-28 14:50:00,32.0,32.01,31.99,31.99,63200.0,22.1822,22.1891,22.1753,22.1753,63200.0
2007-12-28 14:55:00,31.99,32.01,31.99,32.0,41200.0,22.1753,22.1891,22.1753,22.1822,41200.0
2007-12-28 15:00:00,32.0,32.0,31.99,31.99,74800.0,22.1822,22.1822,22.1753,22.1753,74800.0
2007-12-28 15:05:00,31.98,32.0,31.97,31.99,136000.0,22.1683,22.1822,22.1614,22.1753,136000.0
2007-12-28 15:10:00,31.99,32.01,31.98,31.99,55600.0,22.1753,22.1891,22.1683,22.1753,55600.0
2007-12-28 15:15:00,31.99,32.0,31.98,31.98,107200.0,22.1753,22.1822,22.1683,22.1683,107200.0
2007-12-28 15:20:00,31.98,32.02,31.98,32.01,94400.0,22.1683,22.1961,22.1683,22.1891,94400.0
2007-12-28 15:25:00,32.01,32.03,32.0,32.0,97600.0,22.1891,22.203,22.1822,22.1822,97600.0
2007-12-28 15:30:00,32.01,32.04,31.99,32.0,114000.0,22.1891,22.2099,22.1753,22.1822,114000.0
2007-12-28 15:35:00,32.0,32.01,31.99,32.01,111200.0,22.1822,22.1891,22.1753,22.1891,111200.0
2007-12-28 15:40:00,32.01,32.04,32.0,32.01,82400.0,22.1891,22.2099,22.1822,22.1891,82400.0
2007-12-28 15:45:00,32.01,32.02,32.0,32.01,109600.0,22.1891,22.1961,22.1822,22.1891,109600.0
2007-12-28 15:50:00,32.02,32.05,32.0,32.0,92000.0,22.1961,22.2169,22.1822,22.1822,92000.0
2007-12-28 15:55:00,32.01,32.01,31.93,31.94,118400.0,22.1891,22.1891,22.1337,22.1406,118400.0
2007-12-31 09:30:00,31.89,31.89,31.67,31.73,85200.0,22.1059,22.1059,21.9534,21.995,85200.0
2007-12-31 09:35:00,31.71,31.85,31.67,31.7,106800.0,21.9812,22.0782,21.9534,21.9742,106800.0
2007-12-31 09:40:00,31.7,31.76,31.7,31.71,59200.0,21.9742,22.0158,21.9742,21.9812,59200.0
2007-12-31 09:45:00,31.7,31.7,31.63,31.63,28800.0,21.9742,21.9742,21.9257,21.9257,28800.0
2007-12-31 09:50:00,31.63,31.65,31.61,31.61,55200.0,21.9257,21.9396,21.9119,21.9119,55200.0
2007-12-31 09:55:00,31.63,31.63,31.54,31.55,40800.0,21.9257,21.9257,21.8633,21.8703,40800.0
2007-12-31 10:00:00,31.55,31.64,31.55,31.62,56400.0,21.8703,21.9326,21.8703,21.9188,56400.0
2007-12-31 10:05:00,31.62,31.64,31.6,31.64,40000.0,21.9188,21.9326,21.9049,21.9326,40000.0
2007-12-31 10:10:00,31.64,31.66,31.6,31.62,46800.0,21.9326,21.9465,21.9049,21.9188,46800.0
2007-12-31 10:15:00,31.62,31.62,31.59,31.62,76800.0,21.9188,21.9188,21.898,21.9188,76800.0
2007-12-31 10:20:00,31.61,31.63,31.6,31.63,24800.0,21.9119,21.9257,21.9049,21.9257,24800.0
2007-12-31 10:25:00,31.63,31.65,31.63,31.65,56400.0,21.9257,21.9396,21.9257,21.9396,56400.0
2007-12-31 10:30:00,31.65,31.68,31.64,31.68,35600.0,21.9396,21.9604,21.9326,21.9604,35600.0
2007-12-31 10:35:00,31.68,31.68,31.63,31.63,61200.0,21.9604,21.9604,21.9257,21.9257,61200.0
2007-12-31 10:40:00,31.63,31.67,31.63,31.65,42400.0,21.9257,21.9534,21.9257,21.9396,42400.0
2007-12-31 10:45:00,31.65,31.65,31.6,31.64,36800.0,21.9396,21.9396,21.9049,21.9326,36800.0
2007-12-31 10:50:00,31.65,31.72,31.63,31.72,69600.0,21.9396,21.9881,21.9257,21.9881,69600.0
2007-12-31 10:55:00,31.72,31.72,31.65,31.65,22400.0,21.9881,21.9881,21.9396,21.9396,22400.0
2007-12-31 11:00:00,31.65,31.66,31.63,31.66,43200.0,21.9396,21.9465,21.9257,21.9465,43200.0
2007-12-31 11:05:00,31.66,31.68,31.64,31.68,41200.0,21.9465,21.9604,21.9326,21.9604,41200.0
2007-12-31 11:10:00,31.68,31.71,31.64,31.7,42000.0,21.9604,21.9812,21.9326,21.9742,42000.0
2007-12-31 11:15:00,31.69,31.71,31.64,31.66,95200.0,21.9673,21.9812,21.9326,21.9465,95200.0
2007-12-31 11:20:00,31.66,31.66,31.61,31.62,56800.0,21.9465,21.9465,21.9119,21.9188,56800.0
2007-12-31 11:25:00,31.61,31.63,31.6,31.63,74800.0,21.9119,21.9257,21.9049,21.9257,74800.0
2007-12-31 11:30:00,31.63,31.65,31.62,31.64,43600.0,21.9257,21.9396,21.9188,21.9326,43600.0
2007-12-31 11:35:00,31.64,31.65,31.62,31.64,33200.0,21.9326,21.9396,21.9188,21.9326,33200.0
2007-12-31 11:40:00,31.65,31.66,31.64,31.65,24000.0,21.9396,21.9465,21.9326,21.9396,24000.0
2007-12-31 11:45:00,31.65,31.66,31.64,31.65,27600.0,21.9396,21.9465,21.9326,21.9396,27600.0
2007-12-31 11:50:00,31.64,31.65,31.61,31.62,35600.0,21.9326,21.9396,21.9119,21.9188,35600.0
2007-12-31 11:55:00,31.6,31.63,31.6,31.61,59200.0,21.9049,21.9257,21.9049,21.9119,59200.0
2007-12-31 12:00:00,31.61,31.63,31.57,31.6,94400.0,21.9119,21.9257,21.8841,21.9049,94400.0
2007-12-31 12:05:00,31.6,31.62,31.59,31.59,18400.0,21.9049,21.9188,21.898,21.898,18400.0
2007-12-31 12:10:00,31.6,31.61,31.54,31.54,32400.0,21.9049,21.9119,21.8633,21.8633,32400.0
2007-12-31 12:15:00,31.54,31.54,31.48,31.48,62400.0,21.8633,21.8633,21.8217,21.8217,62400.0
2007-12-31 12:20:00,31.48,31.49,31.43,31.44,72400.0,21.8217,21.8287,21.7871,21.794,72400.0
2007-12-31 12:25:00,31.43,31.44,31.38,31.38,26800.0,21.7871,21.794,21.7524,21.7524,26800.0
2007-12-31 12:30:00,31.39,31.41,31.38,31.41,48800.0,21.7594,21.7732,21.7524,21.7732,48800.0
2007-12-31 12:35:00,31.41,31.42,31.39,31.41,19600.0,21.7732,21.7801,21.7594,21.7732,19600.0
2007-12-31 12:40:00,31.4,31.46,31.4,31.43,34000.0,21.7663,21.8079,21.7663,21.7871,34000.0
2007-12-31 12:45:00,31.45,31.52,31.45,31.46,72800.0,21.8009,21.8495,21.8009,21.8079,72800.0
2007-12-31 12:50:00,31.47,31.51,31.45,31.51,59200.0,21.8148,21.8425,21.8009,21.8425,59200.0
2007-12-31 12:55:00,31.5,31.51,31.45,31.47,32000.0,21.8356,21.8425,21.8009,21.8148,32000.0
2007-12-31 13:00:00,31.47,31.54,31.44,31.54,232000.0,21.8148,21.8633,21.794,21.8633,232000.0
2007-12-31 13:05:00,31.54,31.56,31.54,31.56,20800.0,21.8633,21.8772,21.8633,21.8772,20800.0
2007-12-31 13:10:00,31.56,31.6,31.53,31.6,49200.0,21.8772,21.9049,21.8564,21.9049,49200.0
2007-12-31 13:15:00,31.58,31.58,31.54,31.55,13200.0,21.8911,21.8911,21.8633,21.8703,13200.0
2007-12-31 13:20:00,31.54,31.56,31.5,31.52,60400.0,21.8633,21.8772,21.8356,21.8495,60400.0
2007-12-31 13:25:00,31.5,31.56,31.5,31.53,170000.0,21.8356,21.8772,21.8356,21.8564,170000.0
2007-12-31 13:30:00,31.51,31.52,31.49,31.51,17600.0,21.8425,21.8495,21.8287,21.8425,17600.0
2007-12-31 13:35:00,31.51,31.54,31.5,31.54,15600.0,21.8425,21.8633,21.8356,21.8633,15600.0
2007-12-31 13:40:00,31.54,31.54,31.52,31.53,16000.0,21.8633,21.8633,21.8495,21.8564,16000.0
2007-12-31 13:45:00,31.52,31.56,31.52,31.56,14400.0,21.8495,21.8772,21.8495,21.8772,14400.0
2007-12-31 13:50:00,31.56,31.59,31.55,31.55,12800.0,21.8772,21.898,21.8703,21.8703,12800.0
2007-12-31 13:55:00,31.56,31.58,31.55,31.58,10800.0,21.8772,21.8911,21.8703,21.8911,10800.0
2007-12-31 14:00:00,31.58,31.58,31.53,31.56,33200.0,21.8911,21.8911,21.8564,21.8772,33200.0
2007-12-31 14:05:00,31.56,31.56,31.51,31.52,12400.0,21.8772,21.8772,21.8425,21.8495,12400.0
2007-12-31 14:10:00,31.52,31.57,31.52,31.57,47200.0,21.8495,21.8841,21.8495,21.8841,47200.0
2007-12-31 14:15:00,31.57,31.61,31.56,31.59,28000.0,21.8841,21.9119,21.8772,21.898,28000.0
2007-12-31 14:20:00,31.61,31.61,31.5,31.55,84000.0,21.9119,21.9119,21.8356,21.8703,84000.0
2007-12-31 14:25:00,31.54,31.54,31.48,31.49,28400.0,21.8633,21.8633,21.8217,21.8287,28400.0
2007-12-31 14:30:00,31.5,31.54,31.5,31.53,30800.0,21.8356,21.8633,21.8356,21.8564,30800.0
2007-12-31 14:35:00,31.53,31.54,31.52,31.53,14800.0,21.8564,21.8633,21.8495,21.8564,14800.0
2007-12-31 14:40:00,31.53,31.53,31.48,31.48,24000.0,21.8564,21.8564,21.8217,21.8217,24000.0
2007-12-31 14:45:00,31.5,31.56,31.48,31.56,98800.0,21.8356,21.8772,21.8217,21.8772,98800.0
2007-12-31 14:50:00,31.55,31.56,31.5,31.55,33200.0,21.8703,21.8772,21.8356,21.8703,33200.0
2007-12-31 14:55:00,31.54,31.55,31.52,31.52,9600.0,21.8633,21.8703,21.8495,21.8495,9600.0
2007-12-31 15:00:00,31.54,31.54,31.49,31.49,23200.0,21.8633,21.8633,21.8287,21.8287,23200.0
2007-12-31 15:05:00,31.49,31.5,31.49,31.49,25200.0,21.8287,21.8356,21.8287,21.8287,25200.0
2007-12-31 15:10:00,31.49,31.54,31.49,31.53,72800.0,21.8287,21.8633,21.8287,21.8564,72800.0
2007-12-31 15:15:00,31.53,31.55,31.52,31.55,41600.0,21.8564,21.8703,21.8495,21.8703,41600.0
2007-12-31 15:20:00,31.55,31.58,31.54,31.57,26400.0,21.8703,21.8911,21.8633,21.8841,26400.0
2007-12-31 15:25:00,31.57,31.58,31.55,31.56,30000.0,21.8841,21.8911,21.8703,21.8772,30000.0
2007-12-31 15:30:00,31.55,31.57,31.51,31.55,76400.0,21.8703,21.8841,21.8425,21.8703,76400.0
2007-12-31 15:35:00,31.55,31.58,31.52,31.58,158800.0,21.8703,21.8911,21.8495,21.8911,158800.0
2007-12-31 15:40:00,31.56,31.62,31.56,31.61,110000.0,21.8772,21.9188,21.8772,21.9119,110000.0
2007-12-31 15:45:00,31.6,31.61,31.5,31.55,143600.0,21.9049,21.9119,21.8356,21.8703,143600.0
2007-12-31 15:50:00,31.55,31.57,31.47,31.48,108000.0,21.8703,21.8841,21.8148,21.8217,108000.0
2007-12-31 15:55:00,31.49,31.49,31.4,31.44,230800.0,21.8287,21.8287,21.7663,21.794,230800.0
2008-01-02 09:30:00,31.45,31.48,31.32,31.45,212400.0,21.8009,21.8217,21.7108,21.8009,212400.0
2008-01-02 09:35:00,31.46,31.73,31.43,31.72,133600.0,21.8079,21.995,21.7871,21.9881,133600.0
2008-01-02 09:40:00,31.71,31.79,31.68,31.79,122400.0,21.9812,22.0366,21.9604,22.0366,122400.0
2008-01-02 09:45:00,31.79,31.8,31.64,31.67,105200.0,22.0366,22.0436,21.9326,21.9534,105200.0
2008-01-02 09:50:00,31.65,31.78,31.65,31.78,57600.0,21.9396,22.0297,21.9396,22.0297,57600.0
2008-01-02 09:55:00,31.78,31.81,31.68,31.81,111200.0,22.0297,22.0505,21.9604,22.0505,111200.0
2008-01-02 10:00:00,31.81,31.81,31.45,31.48,148400.0,22.0505,22.0505,21.8009,21.8217,148400.0
2008-01-02 10:05:00,31.48,31.56,31.38,31.54,147600.0,21.8217,21.8772,21.7524,21.8633,147600.0
2008-01-02 10:10:00,31.55,31.61,31.52,31.52,58800.0,21.8703,21.9119,21.8495,21.8495,58800.0
2008-01-02 10:15:00,31.52,31.52,31.41,31.47,111600.0,21.8495,21.8495,21.7732,21.8148,111600.0
2008-01-02 10:20:00,31.47,31.56,31.44,31.53,65200.0,21.8148,21.8772,21.794,21.8564,65200.0
2008-01-02 10:25:00,31.53,31.61,31.53,31.6,44800.0,21.8564,21.9119,21.8564,21.9049,44800.0
2008-01-02 10:30:00,31.6,31.64,31.59,31.63,79600.0,21.9049,21.9326,21.898,21.9257,79600.0
2008-01-02 10:35:00,31.61,31.63,31.53,31.54,42000.0,21.9119,21.9257,21.8564,21.8633,42000.0
2008-01-02 10:40:00,31.53,31.58,31.49,31.56,41600.0,21.8564,21.8911,21.8287,21.8772,41600.0
2008-01-02 10:45:00,31.55,31.6,31.51,31.51,62400.0,21.8703,21.9049,21.8425,21.8425,62400.0
2008-01-02 10:50:00,31.51,31.6,31.47,31.6,102800.0,21.8425,21.9049,21.8148,21.9049,102800.0
2008-01-02 10:55:00,31.6,31.6,31.55,31.59,37200.0,21.9049,21.9049,21.8703,21.898,37200.0
2008-01-02 11:00:00,31.58,31.6,31.53,31.55,50400.0,21.8911,21.9049,21.8564,21.8703,50400.0
2008-01-02 11:05:00,31.55,31.56,31.51,31.54,34400.0,21.8703,21.8772,21.8425,21.8633,34400.0
2008-01-02 11:10:00,31.54,31.57,31.49,31.53,80000.0,21.8633,21.8841,21.8287,21.8564,80000.0
2008-01-02 11:15:00,31.52,31.53,31.47,31.5,56000.0,21.8495,21.8564,21.8148,21.8356,56000.0
2008-01-02 11:20:00,31.5,31.5,31.45,31.48,38000.0,21.8356,21.8356,21.8009,21.8217,38000.0
2008-01-02 11:25:00,31.47,31.49,31.41,31.41,60000.0,21.8148,21.8287,21.7732,21.7732,60000.0
2008-01-02 11:30:00,31.41,31.42,31.38,31.39,51600.0,21.7732,21.7801,21.7524,21.7594,51600.0
2008-01-02 11:35:00,31.4,31.4,31.37,31.38,76000.0,21.7663,21.7663,21.7455,21.7524,76000.0
2008-01-02 11:40:00,31.38,31.39,31.27,31.3,120400.0,21.7524,21.7594,21.6762,21.697,120400.0
2008-01-02 11:45:00,31.3,31.31,31.12,31.12,176400.0,21.697,21.7039,21.5722,21.5722,176400.0
2008-01-02 11:50:00,31.11,31.17,31.09,31.16,130800.0,21.5653,21.6068,21.5514,21.5999,130800.0
2008-01-02 11:55:00,31.16,31.2,31.16,31.19,41200.0,21.5999,21.6276,21.5999,21.6207,41200.0
2008-01-02 12:00:00,31.18,31.25,31.18,31.22,75200.0,21.6138,21.6623,21.6138,21.6415,75200.0
2008-01-02 12:05:00,31.22,31.22,31.14,31.17,102400.0,21.6415,21.6415,21.5861,21.6068,102400.0
2008-01-02 12:10:00,31.17,31.18,31.11,31.11,50000.0,21.6068,21.6138,21.5653,21.5653,50000.0
2008-01-02 12:15:00,31.1,31.13,31.07,31.11,61600.0,21.5583,21.5791,21.5375,21.5653,61600.0
2008-01-02 12:20:00,31.13,31.13,31.07,31.08,61200.0,21.5791,21.5791,21.5375,21.5445,61200.0
2008-01-02 12:25:00,31.08,31.11,31.07,31.1,64000.0,21.5445,21.5653,21.5375,21.5583,64000.0
2008-01-02 12:30:00,31.08,31.1,31.04,31.08,99200.0,21.5445,21.5583,21.5167,21.5445,99200.0
2008-01-02 12:35:00,31.07,31.09,31.01,31.07,76800.0,21.5375,21.5514,21.4959,21.5375,76800.0
2008-01-02 12:40:00,31.07,31.09,31.04,31.07,57600.0,21.5375,21.5514,21.5167,21.5375,57600.0
2008-01-02 12:45:00,31.06,31.08,31.04,31.04,58800.0,21.5306,21.5445,21.5167,21.5167,58800.0
2008-01-02 12:50:00,31.04,31.04,30.98,31.0,83200.0,21.5167,21.5167,21.4751,21.489,83200.0
2008-01-02 12:55:00,31.0,31.02,30.95,30.95,86000.0,21.489,21.5029,21.4543,21.4543,86000.0
2008-01-02 13:00:00,30.97,31.04,30.96,30.99,53200.0,21.4682,21.5167,21.4613,21.4821,53200.0
2008-01-02 13:05:00,31.0,31.05,30.96,30.99,78400.0,21.489,21.5237,21.4613,21.4821,78400.0
2008-01-02 13:10:00,30.97,30.98,30.94,30.94,36000.0,21.4682,21.4751,21.4474,21.4474,36000.0
2008-01-02 13:15:00,30.96,30.97,30.94,30.96,28000.0,21.4613,21.4682,21.4474,21.4613,28000.0
2008-01-02 13:20:00,30.96,31.02,30.96,31.02,52800.0,21.4613,21.5029,21.4613,21.5029,52800.0
2008-01-02 13:25:00,31.01,31.02,30.91,30.96,73200.0,21.4959,21.5029,21.4266,21.4613,73200.0
2008-01-02 13:30:00,30.96,31.0,30.93,30.98,44000.0,21.4613,21.489,21.4405,21.4751,44000.0
2008-01-02 13:35:00,30.99,31.02,30.97,31.0,47600.0,21.4821,21.5029,21.4682,21.489,47600.0
2008-01-02 13:40:00,31.0,31.0,30.95,30.98,22000.0,21.489,21.489,21.4543,21.4751,22000.0
2008-01-02 13:45:00,30.97,31.09,30.97,31.09,64800.0,21.4682,21.5514,21.4682,21.5514,64800.0
2008-01-02 13:50:00,31.09,31.11,31.08,31.08,57600.0,21.5514,21.5653,21.5445,21.5445,57600.0
2008-01-02 13:55:00,31.1,31.11,31.08,31.09,35200.0,21.5583,21.5653,21.5445,21.5514,35200.0
2008-01-02 14:00:00,31.09,31.22,31.09,31.12,130000.0,21.5514,21.6415,21.5514,21.5722,130000.0
2008-01-02 14:05:00,31.12,31.23,31.1,31.23,68000.0,21.5722,21.6484,21.5583,21.6484,68000.0
2008-01-02 14:10:00,31.23,31.27,31.23,31.26,66800.0,21.6484,21.6762,21.6484,21.6692,66800.0
2008-01-02 14:15:00,31.27,31.32,31.27,31.28,72000.0,21.6762,21.7108,21.6762,21.6831,72000.0
2008-01-02 14:20:00,31.29,31.29,31.18,31.2,46000.0,21.69,21.69,21.6138,21.6276,46000.0
2008-01-02 14:25:00,31.2,31.22,31.18,31.2,43600.0,21.6276,21.6415,21.6138,21.6276,43600.0
2008-01-02 14:30:00,31.19,31.23,31.18,31.21,38000.0,21.6207,21.6484,21.6138,21.6346,38000.0
2008-01-02 14:35:00,31.22,31.22,31.03,31.04,70000.0,21.6415,21.6415,21.5098,21.5167,70000.0
2008-01-02 14:40:00,31.04,31.06,31.0,31.03,60800.0,21.5167,21.5306,21.489,21.5098,60800.0
2008-01-02 14:45:00,31.03,31.08,31.03,31.08,42400.0,21.5098,21.5445,21.5098,21.5445,42400.0
2008-01-02 14:50:00,31.08,31.1,31.06,31.08,46000.0,21.5445,21.5583,21.5306,21.5445,46000.0
2008-01-02 14:55:00,31.07,31.08,30.98,30.99,64400.0,21.5375,21.5445,21.4751,21.4821,64400.0
2008-01-02 15:00:00,30.99,31.01,30.94,30.98,100800.0,21.4821,21.4959,21.4474,21.4751,100800.0
2008-01-02 15:05:00,30.97,30.98,30.91,30.97,110000.0,21.4682,21.4751,21.4266,21.4682,110000.0
2008-01-02 15:10:00,30.96,31.03,30.95,31.0,152800.0,21.4613,21.5098,21.4543,21.489,152800.0
2008-01-02 15:15:00,31.02,31.03,31.0,31.0,90400.0,21.5029,21.5098,21.489,21.489,90400.0
2008-01-02 15:20:00,31.0,31.11,30.97,31.11,178400.0,21.489,21.5653,21.4682,21.5653,178400.0
2008-01-02 15:25:00,31.11,31.11,31.06,31.07,102400.0,21.5653,21.5653,21.5306,21.5375,102400.0
2008-01-02 15:30:00,31.06,31.1,31.05,31.09,79600.0,21.5306,21.5583,21.5237,21.5514,79600.0
2008-01-02 15:35:00,31.09,31.1,31.03,31.05,112000.0,21.5514,21.5583,21.5098,21.5237,112000.0
2008-01-02 15:40:00,31.05,31.09,31.04,31.05,160400.0,21.5237,21.5514,21.5167,21.5237,160400.0
2008-01-02 15:45:00,31.04,31.07,31.01,31.04,140400.0,21.5167,21.5375,21.4959,21.5167,140400.0
2008-01-02 15:50:00,31.04,31.08,31.04,31.07,218800.0,21.5167,21.5445,21.5167,21.5375,218800.0
2008-01-02 15:55:00,31.07,31.08,31.03,31.03,297200.0,21.5375,21.5445,21.5098,21.5098,297200.0
2008-01-03 09:30:00,31.22,31.25,31.06,31.12,85600.0,21.6415,21.6623,21.5306,21.5722,85600.0
2008-01-03 09:35:00,31.15,31.29,31.14,31.26,125600.0,21.593,21.69,21.5861,21.6692,125600.0
2008-01-03 09:40:00,31.28,31.28,31.12,31.15,124800.0,21.6831,21.6831,21.5722,21.593,124800.0
2008-01-03 09:45:00,31.15,31.28,31.15,31.28,66000.0,21.593,21.6831,21.593,21.6831,66000.0
2008-01-03 09:50:00,31.28,31.31,31.27,31.3,53200.0,21.6831,21.7039,21.6762,21.697,53200.0
2008-01-03 09:55:00,31.31,31.39,31.29,31.35,153600.0,21.7039,21.7594,21.69,21.7316,153600.0
2008-01-03 10:00:00,31.36,31.43,31.33,31.33,113600.0,21.7386,21.7871,21.7178,21.7178,113600.0
2008-01-03 10:05:00,31.33,31.35,31.32,31.34,29600.0,21.7178,21.7316,21.7108,21.7247,29600.0
2008-01-03 10:10:00,31.34,31.36,31.33,31.34,37200.0,21.7247,21.7386,21.7178,21.7247,37200.0
2008-01-03 10:15:00,31.35,31.35,31.22,31.22,71600.0,21.7316,21.7316,21.6415,21.6415,71600.0
2008-01-03 10:20:00,31.23,31.24,31.14,31.14,36400.0,21.6484,21.6554,21.5861,21.5861,36400.0
2008-01-03 10:25:00,31.14,31.22,31.14,31.18,52400.0,21.5861,21.6415,21.5861,21.6138,52400.0
2008-01-03 10:30:00,31.18,31.29,31.17,31.28,72400.0,21.6138,21.69,21.6068,21.6831,72400.0
2008-01-03 10:35:00,31.28,31.3,31.17,31.17,49200.0,21.6831,21.697,21.6068,21.6068,49200.0
2008-01-03 10:40:00,31.18,31.2,31.13,31.14,30000.0,21.6138,21.6276,21.5791,21.5861,30000.0
2008-01-03 10:45:00,31.14,31.18,31.13,31.18,52800.0,21.5861,21.6138,21.5791,21.6138,52800.0
2008-01-03 10:50:00,31.17,31.23,31.15,31.21,47600.0,21.6068,21.6484,21.593,21.6346,47600.0
2008-01-03 10:55:00,31.21,31.22,31.18,31.19,45600.0,21.6346,21.6415,21.6138,21.6207,45600.0
2008-01-03 11:00:00,31.19,31.21,31.18,31.21,27200.0,21.6207,21.6346,21.6138,21.6346,27200.0
2008-01-03 11:05:00,31.21,31.27,31.21,31.27,44400.0,21.6346,21.6762,21.6346,21.6762,44400.0
2008-01-03 11:10:00,31.27,31.34,31.25,31.28,66000.0,21.6762,21.7247,21.6623,21.6831,66000.0
2008-01-03 11:15:00,31.28,31.28,31.25,31.25,34400.0,21.6831,21.6831,21.6623,21.6623,34400.0
2008-01-03 11:20:00,31.26,31.27,31.21,31.23,28400.0,21.6692,21.6762,21.6346,21.6484,28400.0
2008-01-03 11:25:00,31.23,31.24,31.15,31.17,64800.0,21.6484,21.6554,21.593,21.6068,64800.0
2008-01-03 11:30:00,31.17,31.18,31.13,31.17,33200.0,21.6068,21.6138,21.5791,21.6068,33200.0
2008-01-03 11:35:00,31.17,31.17,31.14,31.14,23600.0,21.6068,21.6068,21.5861,21.5861,23600.0
2008-01-03 11:40:00,31.14,31.16,31.1,31.1,60000.0,21.5861,21.5999,21.5583,21.5583,60000.0
2008-01-03 11:45:00,31.1,31.13,31.1,31.13,22800.0,21.5583,21.5791,21.5583,21.5791,22800.0
2008-01-03 11:50:00,31.13,31.15,31.08,31.09,43200.0,21.5791,21.593,21.5445,21.5514,43200.0
2008-01-03 11:55:00,31.09,31.13,31.07,31.07,38000.0,21.5514,21.5791,21.5375,21.5375,38000.0
2008-01-03 12:00:00,31.09,31.11,31.07,31.09,27200.0,21.5514,21.5653,21.5375,21.5514,27200.0
2008-01-03 12:05:00,31.09,31.11,31.08,31.1,31200.0,21.5514,21.5653,21.5445,21.5583,31200.0
2008-01-03 12:10:00,31.11,31.11,31.08,31.1,40800.0,21.5653,21.5653,21.5445,21.5583,40800.0
2008-01-03 12:15:00,31.1,31.1,31.08,31.09,34000.0,21.5583,21.5583,21.5445,21.5514,34000.0
2008-01-03 12:20:00,31.08,31.09,31.06,31.08,23200.0,21.5445,21.5514,21.5306,21.5445,23200.0
2008-01-03 12:25:00,31.06,31.1,31.06,31.09,969200.0,21.5306,21.5583,21.5306,21.5514,969200.0
2008-01-03 12:30:00,31.07,31.08,31.04,31.05,54000.0,21.5375,21.5445,21.5167,21.5237,54000.0
2008-01-03 12:35:00,31.05,31.05,31.02,31.03,35200.0,21.5237,21.5237,21.5029,21.5098,35200.0
2008-01-03 12:40:00,31.03,31.03,30.96,30.96,64800.0,21.5098,21.5098,21.4613,21.4613,64800.0
2008-01-03 12:45:00,30.96,30.98,30.95,30.97,24400.0,21.4613,21.4751,21.4543,21.4682,24400.0
2008-01-03 12:50:00,30.97,30.97,30.93,30.95,62400.0,21.4682,21.4682,21.4405,21.4543,62400.0
2008-01-03 12:55:00,30.96,31.01,30.94,31.0,46800.0,21.4613,21.4959,21.4474,21.489,46800.0
2008-01-03 13:00:00,31.0,31.0,30.94,30.95,63200.0,21.489,21.489,21.4474,21.4543,63200.0
2008-01-03 13:05:00,30.93,30.96,30.91,30.94,102400.0,21.4405,21.4613,21.4266,21.4474,102400.0
2008-01-03 13:10:00,30.93,30.98,30.93,30.98,23600.0,21.4405,21.4751,21.4405,21.4751,23600.0
2008-01-03 13:15:00,30.97,30.97,30.91,30.94,47600.0,21.4682,21.4682,21.4266,21.4474,47600.0
2008-01-03 13:20:00,30.94,30.95,30.93,30.94,35200.0,21.4474,21.4543,21.4405,21.4474,35200.0
2008-01-03 13:25:00,30.95,30.97,30.94,30.96,28000.0,21.4543,21.4682,21.4474,21.4613,28000.0
2008-01-03 13:30:00,30.97,31.0,30.95,30.97,34800.0,21.4682,21.489,21.4543,21.4682,34800.0
2008-01-03 13:35:00,30.97,30.99,30.93,30.99,38800.0,21.4682,21.4821,21.4405,21.4821,38800.0
2008-01-03 13:40:00,30.99,31.03,30.98,31.0,31600.0,21.4821,21.5098,21.4751,21.489,31600.0
2008-01-03 13:45:00,31.0,31.0,30.96,30.98,30400.0,21.489,21.489,21.4613,21.4751,30400.0
2008-01-03 13:50:00,30.98,31.02,30.96,30.98,65600.0,21.4751,21.5029,21.4613,21.4751,65600.0
2008-01-03 13:55:00,30.97,30.99,30.96,30.97,20400.0,21.4682,21.4821,21.4613,21.4682,20400.0
2008-01-03 14:00:00,30.97,31.01,30.97,31.0,36000.0,21.4682,21.4959,21.4682,21.489,36000.0
2008-01-03 14:05:00,31.0,31.01,30.96,30.97,36400.0,21.489,21.4959,21.4613,21.4682,36400.0
2008-01-03 14:10:00,30.97,31.0,30.94,30.99,38800.0,21.4682,21.489,21.4474,21.4821,38800.0
2008-01-03 14:15:00,30.99,31.06,30.99,31.05,58000.0,21.4821,21.5306,21.4821,21.5237,58000.0
2008-01-03 14:20:00,31.05,31.07,31.04,31.05,57200.0,21.5237,21.5375,21.5167,21.5237,57200.0
2008-01-03 14:25:00,31.04,31.05,31.03,31.03,36400.0,21.5167,21.5237,21.5098,21.5098,36400.0
2008-01-03 14:30:00,31.03,31.04,31.02,31.02,44400.0,21.5098,21.5167,21.5029,21.5029,44400.0
2008-01-03 14:35:00,31.02,31.06,31.02,31.04,44800.0,21.5029,21.5306,21.5029,21.5167,44800.0
2008-01-03 14:40:00,31.06,31.06,31.0,31.01,53600.0,21.5306,21.5306,21.489,21.4959,53600.0
2008-01-03 14:45:00,31.01,31.04,31.01,31.01,19600.0,21.4959,21.5167,21.4959,21.4959,19600.0
2008-01-03 14:50:00,31.02,31.03,30.97,30.97,56800.0,21.5029,21.5098,21.4682,21.4682,56800.0
2008-01-03 14:55:00,30.98,30.99,30.95,30.96,52400.0,21.4751,21.4821,21.4543,21.4613,52400.0
2008-01-03 15:00:00,30.97,31.0,30.96,30.99,54400.0,21.4682,21.489,21.4613,21.4821,54400.0
2008-01-03 15:05:00,30.98,30.99,30.95,30.98,60400.0,21.4751,21.4821,21.4543,21.4751,60400.0
2008-01-03 15:10:00,30.98,31.02,30.98,31.0,53200.0,21.4751,21.5029,21.4751,21.489,53200.0
2008-01-03 15:15:00,31.0,31.0,30.94,30.95,58400.0,21.489,21.489,21.4474,21.4543,58400.0
2008-01-03 15:20:00,30.94,30.94,30.91,30.93,51600.0,21.4474,21.4474,21.4266,21.4405,51600.0
2008-01-03 15:25:00,30.92,30.92,30.88,30.89,96000.0,21.4335,21.4335,21.4058,21.4128,96000.0
2008-01-03 15:30:00,30.89,30.91,30.81,30.83,174000.0,21.4128,21.4266,21.3573,21.3712,174000.0
2008-01-03 15:35:00,30.83,30.91,30.81,30.88,139600.0,21.3712,21.4266,21.3573,21.4058,139600.0
2008-01-03 15:40:00,30.88,30.95,30.86,30.91,234000.0,21.4058,21.4543,21.392,21.4266,234000.0
2008-01-03 15:45:00,30.91,31.01,30.88,30.93,694000.0,21.4266,21.4959,21.4058,21.4405,694000.0
2008-01-03 15:50:00,30.92,30.99,30.9,30.97,107600.0,21.4335,21.4821,21.4197,21.4682,107600.0
2008-01-03 15:55:00,30.97,30.97,30.91,30.94,240000.0,21.4682,21.4682,21.4266,21.4474,240000.0
2008-01-04 09:30:00,30.73,30.73,30.4,30.49,226000.0,21.3018,21.3018,21.0731,21.1355,226000.0
2008-01-04 09:35:00,30.49,30.53,30.17,30.25,214800.0,21.1355,21.1632,20.9137,20.9691,214800.0
2008-01-04 09:40:00,30.25,30.61,30.23,30.61,186800.0,20.9691,21.2187,20.9552,21.2187,186800.0
2008-01-04 09:45:00,30.59,30.61,30.55,30.55,168400.0,21.2048,21.2187,21.1771,21.1771,168400.0
2008-01-04 09:50:00,30.55,30.55,30.44,30.44,151200.0,21.1771,21.1771,21.1008,21.1008,151200.0
2008-01-04 09:55:00,30.44,30.55,30.39,30.55,182800.0,21.1008,21.1771,21.0662,21.1771,182800.0
2008-01-04 10:00:00,30.55,30.62,30.42,30.49,151600.0,21.1771,21.2256,21.087,21.1355,151600.0
2008-01-04 10:05:00,30.49,30.5,30.44,30.49,144800.0,21.1355,21.1424,21.1008,21.1355,144800.0
2008-01-04 10:10:00,30.5,30.5,30.42,30.45,88800.0,21.1424,21.1424,21.087,21.1077,88800.0
2008-01-04 10:15:00,30.45,30.49,30.44,30.44,62000.0,21.1077,21.1355,21.1008,21.1008,62000.0
2008-01-04 10:20:00,30.44,30.46,30.41,30.41,59200.0,21.1008,21.1147,21.08,21.08,59200.0
2008-01-04 10:25:00,30.41,30.44,30.36,30.37,161200.0,21.08,21.1008,21.0454,21.0523,161200.0
2008-01-04 10:30:00,30.37,30.41,30.32,30.36,176000.0,21.0523,21.08,21.0176,21.0454,176000.0
2008-01-04 10:35:00,30.36,30.39,30.33,30.34,77200.0,21.0454,21.0662,21.0246,21.0315,77200.0
2008-01-04 10:40:00,30.34,30.36,30.29,30.32,176400.0,21.0315,21.0454,20.9968,21.0176,176400.0
2008-01-04 10:45:00,30.32,30.32,30.25,30.29,94400.0,21.0176,21.0176,20.9691,20.9968,94400.0
2008-01-04 10:50:00,30.29,30.29,30.21,30.22,125600.0,20.9968,20.9968,20.9414,20.9483,125600.0
2008-01-04 10:55:00,30.22,30.25,30.19,30.22,238400.0,20.9483,20.9691,20.9275,20.9483,238400.0
2008-01-04 11:00:00,30.23,30.23,30.2,30.22,314000.0,20.9552,20.9552,20.9345,20.9483,314000.0
2008-01-04 11:05:00,30.22,30.27,30.21,30.23,161200.0,20.9483,20.983,20.9414,20.9552,161200.0
2008-01-04 11:10:00,30.23,30.29,30.21,30.24,246400.0,20.9552,20.9968,20.9414,20.9622,246400.0
2008-01-04 11:15:00,30.25,30.25,30.07,30.09,240400.0,20.9691,20.9691,20.8443,20.8582,240400.0
2008-01-04 11:20:00,30.09,30.19,30.08,30.16,262400.0,20.8582,20.9275,20.8513,20.9067,262400.0
2008-01-04 11:25:00,30.16,30.24,30.14,30.14,172000.0,20.9067,20.9622,20.8929,20.8929,172000.0
2008-01-04 11:30:00,30.14,30.15,30.13,30.14,88800.0,20.8929,20.8998,20.8859,20.8929,88800.0
2008-01-04 11:35:00,30.13,30.18,30.1,30.13,96400.0,20.8859,20.9206,20.8651,20.8859,96400.0
2008-01-04 11:40:00,30.14,30.17,30.1,30.1,60400.0,20.8929,20.9137,20.8651,20.8651,60400.0
2008-01-04 11:45:00,30.11,30.13,30.06,30.11,71600.0,20.8721,20.8859,20.8374,20.8721,71600.0
2008-01-04 11:50:00,30.13,30.13,30.07,30.09,52800.0,20.8859,20.8859,20.8443,20.8582,52800.0
2008-01-04 11:55:00,30.1,30.13,30.03,30.03,126400.0,20.8651,20.8859,20.8166,20.8166,126400.0
2008-01-04 12:00:00,30.03,30.14,30.0,30.13,234000.0,20.8166,20.8929,20.7958,20.8859,234000.0
2008-01-04 12:05:00,30.13,30.2,30.1,30.2,229200.0,20.8859,20.9345,20.8651,20.9345,229200.0
2008-01-04 12:10:00,30.2,30.29,30.2,30.24,73600.0,20.9345,20.9968,20.9345,20.9622,73600.0
2008-01-04 12:15:00,30.23,30.24,30.17,30.19,76000.0,20.9552,20.9622,20.9137,20.9275,76000.0
2008-01-04 12:20:00,30.18,30.22,30.1,30.11,43600.0,20.9206,20.9483,20.8651,20.8721,43600.0
2008-01-04 12:25:00,30.11,30.12,30.08,30.11,28000.0,20.8721,20.879,20.8513,20.8721,28000.0
2008-01-04 12:30:00,30.1,30.15,30.08,30.12,54400.0,20.8651,20.8998,20.8513,20.879,54400.0
2008-01-04 12:35:00,30.11,30.15,30.07,30.07,43200.0,20.8721,20.8998,20.8443,20.8443,43200.0
2008-01-04 12:40:00,30.07,30.09,30.04,30.06,67200.0,20.8443,20.8582,20.8235,20.8374,67200.0
2008-01-04 12:45:00,30.06,30.13,30.04,30.13,54000.0,20.8374,20.8859,20.8235,20.8859,54000.0
2008-01-04 12:50:00,30.11,30.12,30.07,30.08,44800.0,20.8721,20.879,20.8443,20.8513,44800.0
2008-01-04 12:55:00,30.07,30.08,30.04,30.06,53200.0,20.8443,20.8513,20.8235,20.8374,53200.0
2008-01-04 13:00:00,30.05,30.09,30.05,30.08,43600.0,20.8305,20.8582,20.8305,20.8513,43600.0
2008-01-04 13:05:00,30.07,30.1,30.06,30.06,80400.0,20.8443,20.8651,20.8374,20.8374,80400.0
2008-01-04 13:10:00,30.07,30.11,30.06,30.07,69600.0,20.8443,20.8721,20.8374,20.8443,69600.0
2008-01-04 13:15:00,30.08,30.11,30.06,30.06,58000.0,20.8513,20.8721,20.8374,20.8374,58000.0
2008-01-04 13:20:00,30.06,30.12,30.06,30.08,82400.0,20.8374,20.879,20.8374,20.8513,82400.0
2008-01-04 13:25:00,30.08,30.11,30.06,30.11,88800.0,20.8513,20.8721,20.8374,20.8721,88800.0
2008-01-04 13:30:00,30.11,30.18,30.1,30.12,96400.0,20.8721,20.9206,20.8651,20.879,96400.0
2008-01-04 13:35:00,30.12,30.13,30.06,30.06,124000.0,20.879,20.8859,20.8374,20.8374,124000.0
2008-01-04 13:40:00,30.06,30.1,30.06,30.07,148400.0,20.8374,20.8651,20.8374,20.8443,148400.0
2008-01-04 13:45:00,30.07,30.09,30.01,30.03,115200.0,20.8443,20.8582,20.8027,20.8166,115200.0
2008-01-04 13:50:00,30.03,30.08,30.03,30.05,135200.0,20.8166,20.8513,20.8166,20.8305,135200.0
2008-01-04 13:55:00,30.06,30.06,29.98,29.99,179600.0,20.8374,20.8374,20.7819,20.7889,179600.0
2008-01-04 14:00:00,29.99,30.01,29.93,29.98,140400.0,20.7889,20.8027,20.7473,20.7819,140400.0
2008-01-04 14:05:00,29.98,30.06,29.96,30.05,104800.0,20.7819,20.8374,20.7681,20.8305,104800.0
2008-01-04 14:10:00,30.05,30.05,29.97,30.0,84800.0,20.8305,20.8305,20.775,20.7958,84800.0
2008-01-04 14:15:00,29.99,30.04,29.92,29.99,123600.0,20.7889,20.8235,20.7404,20.7889,123600.0
2008-01-04 14:20:00,30.0,30.0,29.92,29.98,300400.0,20.7958,20.7958,20.7404,20.7819,300400.0
2008-01-04 14:25:00,29.98,30.0,29.96,29.97,140400.0,20.7819,20.7958,20.7681,20.775,140400.0
2008-01-04 14:30:00,29.98,30.03,29.97,30.02,134400.0,20.7819,20.8166,20.775,20.8097,134400.0
2008-01-04 14:35:00,30.02,30.06,29.95,29.95,146400.0,20.8097,20.8374,20.7612,20.7612,146400.0
2008-01-04 14:40:00,29.95,29.98,29.93,29.95,81600.0,20.7612,20.7819,20.7473,20.7612,81600.0
2008-01-04 14:45:00,29.95,29.99,29.94,29.97,107600.0,20.7612,20.7889,20.7542,20.775,107600.0
2008-01-04 14:50:00,29.98,29.98,29.94,29.94,82800.0,20.7819,20.7819,20.7542,20.7542,82800.0
2008-01-04 14:55:00,29.94,30.04,29.94,30.0,209200.0,20.7542,20.8235,20.7542,20.7958,209200.0
2008-01-04 15:00:00,30.0,30.09,29.99,30.04,153200.0,20.7958,20.8582,20.7889,20.8235,153200.0
2008-01-04 15:05:00,30.02,30.09,29.99,30.01,121200.0,20.8097,20.8582,20.7889,20.8027,121200.0
2008-01-04 15:10:00,30.01,30.06,29.98,30.0,139200.0,20.8027,20.8374,20.7819,20.7958,139200.0
2008-01-04 15:15:00,30.0,30.07,29.96,30.01,162000.0,20.7958,20.8443,20.7681,20.8027,162000.0
2008-01-04 15:20:00,30.01,30.02,29.96,30.0,183200.0,20.8027,20.8097,20.7681,20.7958,183200.0
2008-01-04 15:25:00,30.0,30.11,30.0,30.07,153200.0,20.7958,20.8721,20.7958,20.8443,153200.0
2008-01-04 15:30:00,30.08,30.13,30.06,30.11,227200.0,20.8513,20.8859,20.8374,20.8721,227200.0
2008-01-04 15:35:00,30.1,30.14,30.07,30.12,174800.0,20.8651,20.8929,20.8443,20.879,174800.0
2008-01-04 15:40:00,30.12,30.16,30.09,30.12,212000.0,20.879,20.9067,20.8582,20.879,212000.0
2008-01-04 15:45:00,30.11,30.12,30.0,30.06,264800.0,20.8721,20.879,20.7958,20.8374,264800.0
2008-01-04 15:50:00,30.05,30.08,30.0,30.0,268400.0,20.8305,20.8513,20.7958,20.7958,268400.0
2008-01-04 15:55:00,30.0,30.04,29.98,29.99,225600.0,20.7958,20.8235,20.7819,20.7889,225600.0
2008-01-07 09:30:00,30.14,30.35,30.13,30.16,118800.0,20.8929,21.0384,20.8859,20.9067,118800.0
2008-01-07 09:35:00,30.16,30.45,30.16,30.45,124400.0,20.9067,21.1077,20.9067,21.1077,124400.0
2008-01-07 09:40:00,30.46,30.47,30.23,30.23,184400.0,21.1147,21.1216,20.9552,20.9552,184400.0
2008-01-07 09:45:00,30.25,30.44,30.23,30.32,144000.0,20.9691,21.1008,20.9552,21.0176,144000.0
2008-01-07 09:50:00,30.32,30.37,30.24,30.34,132400.0,21.0176,21.0523,20.9622,21.0315,132400.0
2008-01-07 09:55:00,30.34,30.37,30.18,30.23,129200.0,21.0315,21.0523,20.9206,20.9552,129200.0
2008-01-07 10:00:00,30.23,30.23,30.07,30.07,105600.0,20.9552,20.9552,20.8443,20.8443,105600.0
2008-01-07 10:05:00,30.08,30.13,30.03,30.05,123600.0,20.8513,20.8859,20.8166,20.8305,123600.0
2008-01-07 10:10:00,30.02,30.05,29.95,30.04,125200.0,20.8097,20.8305,20.7612,20.8235,125200.0
2008-01-07 10:15:00,30.02,30.03,29.79,29.8,122400.0,20.8097,20.8166,20.6502,20.6572,122400.0
2008-01-07 10:20:00,29.79,29.85,29.65,29.75,174400.0,20.6502,20.6918,20.5532,20.6225,174400.0
2008-01-07 10:25:00,29.75,29.79,29.66,29.66,107200.0,20.6225,20.6502,20.5601,20.5601,107200.0
2008-01-07 10:30:00,29.66,29.73,29.58,29.58,266000.0,20.5601,20.6086,20.5047,20.5047,266000.0
2008-01-07 10:35:00,29.6,29.65,29.54,29.65,266800.0,20.5185,20.5532,20.4769,20.5532,266800.0
2008-01-07 10:40:00,29.65,29.74,29.63,29.64,146800.0,20.5532,20.6156,20.5393,20.5463,146800.0
2008-01-07 10:45:00,29.64,29.64,29.53,29.54,204000.0,20.5463,20.5463,20.47,20.4769,204000.0
2008-01-07 10:50:00,29.54,29.6,29.47,29.51,264000.0,20.4769,20.5185,20.4284,20.4561,264000.0
2008-01-07 10:55:00,29.5,29.54,29.48,29.52,88800.0,20.4492,20.4769,20.4354,20.4631,88800.0
2008-01-07 11:00:00,29.54,29.59,29.51,29.54,99200.0,20.4769,20.5116,20.4561,20.4769,99200.0
2008-01-07 11:05:00,29.54,29.59,29.48,29.49,192400.0,20.4769,20.5116,20.4354,20.4423,192400.0
2008-01-07 11:10:00,29.49,29.55,29.47,29.51,209200.0,20.4423,20.4839,20.4284,20.4561,209200.0
2008-01-07 11:15:00,29.49,29.53,29.47,29.51,168800.0,20.4423,20.47,20.4284,20.4561,168800.0
2008-01-07 11:20:00,29.51,29.56,29.47,29.56,276000.0,20.4561,20.4908,20.4284,20.4908,276000.0
2008-01-07 11:25:00,29.54,29.59,29.51,29.57,144000.0,20.4769,20.5116,20.4561,20.4977,144000.0
2008-01-07 11:30:00,29.56,29.6,29.52,29.58,154400.0,20.4908,20.5185,20.4631,20.5047,154400.0
2008-01-07 11:35:00,29.58,29.68,29.57,29.59,166000.0,20.5047,20.574,20.4977,20.5116,166000.0
2008-01-07 11:40:00,29.57,29.58,29.47,29.52,226400.0,20.4977,20.5047,20.4284,20.4631,226400.0
2008-01-07 11:45:00,29.52,29.56,29.46,29.5,244400.0,20.4631,20.4908,20.4215,20.4492,244400.0
2008-01-07 11:50:00,29.5,29.56,29.5,29.52,66800.0,20.4492,20.4908,20.4492,20.4631,66800.0
2008-01-07 11:55:00,29.53,29.57,29.5,29.51,81200.0,20.47,20.4977,20.4492,20.4561,81200.0
2008-01-07 12:00:00,29.5,29.55,29.5,29.55,138800.0,20.4492,20.4839,20.4492,20.4839,138800.0
2008-01-07 12:05:00,29.55,29.58,29.49,29.5,99600.0,20.4839,20.5047,20.4423,20.4492,99600.0
2008-01-07 12:10:00,29.5,29.55,29.5,29.54,91600.0,20.4492,20.4839,20.4492,20.4769,91600.0
2008-01-07 12:15:00,29.54,29.59,29.52,29.58,95200.0,20.4769,20.5116,20.4631,20.5047,95200.0
2008-01-07 12:20:00,29.58,29.64,29.58,29.63,118000.0,20.5047,20.5463,20.5047,20.5393,118000.0
2008-01-07 12:25:00,29.63,29.68,29.61,29.64,174800.0,20.5393,20.574,20.5255,20.5463,174800.0
2008-01-07 12:30:00,29.64,29.77,29.62,29.77,127600.0,20.5463,20.6364,20.5324,20.6364,127600.0
2008-01-07 12:35:00,29.78,29.78,29.7,29.72,118400.0,20.6433,20.6433,20.5879,20.6017,118400.0
2008-01-07 12:40:00,29.72,29.75,29.64,29.68,135600.0,20.6017,20.6225,20.5463,20.574,135600.0
2008-01-07 12:45:00,29.69,29.73,29.69,29.73,88000.0,20.5809,20.6086,20.5809,20.6086,88000.0
2008-01-07 12:50:00,29.74,29.82,29.71,29.81,107200.0,20.6156,20.671,20.5948,20.6641,107200.0
2008-01-07 12:55:00,29.8,29.8,29.74,29.75,84400.0,20.6572,20.6572,20.6156,20.6225,84400.0
2008-01-07 13:00:00,29.74,29.79,29.74,29.75,69200.0,20.6156,20.6502,20.6156,20.6225,69200.0
2008-01-07 13:05:00,29.75,29.77,29.73,29.76,123600.0,20.6225,20.6364,20.6086,20.6294,123600.0
2008-01-07 13:10:00,29.75,29.77,29.71,29.73,139200.0,20.6225,20.6364,20.5948,20.6086,139200.0
2008-01-07 13:15:00,29.74,29.78,29.72,29.78,57200.0,20.6156,20.6433,20.6017,20.6433,57200.0
2008-01-07 13:20:00,29.78,29.78,29.73,29.73,84000.0,20.6433,20.6433,20.6086,20.6086,84000.0
2008-01-07 13:25:00,29.73,29.75,29.62,29.64,91600.0,20.6086,20.6225,20.5324,20.5463,91600.0
2008-01-07 13:30:00,29.63,29.68,29.59,29.68,130800.0,20.5393,20.574,20.5116,20.574,130800.0
2008-01-07 13:35:00,29.68,29.68,29.6,29.61,72800.0,20.574,20.574,20.5185,20.5255,72800.0
2008-01-07 13:40:00,29.62,29.63,29.53,29.53,89600.0,20.5324,20.5393,20.47,20.47,89600.0
2008-01-07 13:45:00,29.53,29.58,29.51,29.58,66800.0,20.47,20.5047,20.4561,20.5047,66800.0
2008-01-07 13:50:00,29.57,29.57,29.52,29.53,117200.0,20.4977,20.4977,20.4631,20.47,117200.0
2008-01-07 13:55:00,29.54,29.59,29.53,29.56,90400.0,20.4769,20.5116,20.47,20.4908,90400.0
2008-01-07 14:00:00,29.56,29.59,29.49,29.51,134800.0,20.4908,20.5116,20.4423,20.4561,134800.0
2008-01-07 14:05:00,29.52,29.53,29.42,29.43,103200.0,20.4631,20.47,20.3938,20.4007,103200.0
2008-01-07 14:10:00,29.43,29.5,29.4,29.45,194400.0,20.4007,20.4492,20.3799,20.4146,194400.0
2008-01-07 14:15:00,29.44,29.47,29.4,29.44,94400.0,20.4076,20.4284,20.3799,20.4076,94400.0
2008-01-07 14:20:00,29.43,29.43,29.38,29.39,97600.0,20.4007,20.4007,20.366,20.373,97600.0
2008-01-07 14:25:00,29.4,29.47,29.4,29.45,265200.0,20.3799,20.4284,20.3799,20.4146,265200.0
2008-01-07 14:30:00,29.45,29.48,29.44,29.48,114000.0,20.4146,20.4354,20.4076,20.4354,114000.0
2008-01-07 14:35:00,29.48,29.5,29.44,29.49,127200.0,20.4354,20.4492,20.4076,20.4423,127200.0
2008-01-07 14:40:00,29.5,29.55,29.46,29.47,147600.0,20.4492,20.4839,20.4215,20.4284,147600.0
2008-01-07 14:45:00,29.47,29.47,29.44,29.45,118000.0,20.4284,20.4284,20.4076,20.4146,118000.0
2008-01-07 14:50:00,29.45,29.46,29.39,29.4,194400.0,20.4146,20.4215,20.373,20.3799,194400.0
2008-01-07 14:55:00,29.4,29.45,29.35,29.45,142400.0,20.3799,20.4146,20.3452,20.4146,142400.0
2008-01-07 15:00:00,29.45,29.51,29.43,29.49,182800.0,20.4146,20.4561,20.4007,20.4423,182800.0
2008-01-07 15:05:00,29.5,29.5,29.41,29.47,201200.0,20.4492,20.4492,20.3868,20.4284,201200.0
2008-01-07 15:10:00,29.47,29.51,29.43,29.44,234400.0,20.4284,20.4561,20.4007,20.4076,234400.0
2008-01-07 15:15:00,29.43,29.51,29.43,29.5,191600.0,20.4007,20.4561,20.4007,20.4492,191600.0
2008-01-07 15:20:00,29.5,29.55,29.5,29.53,156400.0,20.4492,20.4839,20.4492,20.47,156400.0
2008-01-07 15:25:00,29.53,29.56,29.52,29.53,177200.0,20.47,20.4908,20.4631,20.47,177200.0
2008-01-07 15:30:00,29.53,29.57,29.53,29.56,180800.0,20.47,20.4977,20.47,20.4908,180800.0
2008-01-07 15:35:00,29.56,29.57,29.5,29.5,322800.0,20.4908,20.4977,20.4492,20.4492,322800.0
2008-01-07 15:40:00,29.5,29.58,29.46,29.57,282800.0,20.4492,20.5047,20.4215,20.4977,282800.0
2008-01-07 15:45:00,29.57,29.66,29.54,29.65,323200.0,20.4977,20.5601,20.4769,20.5532,323200.0
2008-01-07 15:50:00,29.65,29.78,29.63,29.77,370800.0,20.5532,20.6433,20.5393,20.6364,370800.0
2008-01-07 15:55:00,29.77,29.77,29.68,29.73,366000.0,20.6364,20.6364,20.574,20.6086,366000.0
2008-01-08 09:30:00,29.84,29.9,29.54,29.54,166400.0,20.6849,20.7265,20.4769,20.4769,166400.0
2008-01-08 09:35:00,29.56,29.66,29.54,29.63,113200.0,20.4908,20.5601,20.4769,20.5393,113200.0
2008-01-08 09:40:00,29.64,29.71,29.58,29.69,105600.0,20.5463,20.5948,20.5047,20.5809,105600.0
2008-01-08 09:45:00,29.69,29.92,29.68,29.71,120400.0,20.5809,20.7404,20.574,20.5948,120400.0
2008-01-08 09:50:00,29.7,29.71,29.59,29.61,52000.0,20.5879,20.5948,20.5116,20.5255,52000.0
2008-01-08 09:55:00,29.61,29.69,29.58,29.69,69600.0,20.5255,20.5809,20.5047,20.5809,69600.0
2008-01-08 10:00:00,29.7,29.71,29.65,29.71,62400.0,20.5879,20.5948,20.5532,20.5948,62400.0
2008-01-08 10:05:00,29.72,29.93,29.72,29.93,96000.0,20.6017,20.7473,20.6017,20.7473,96000.0
2008-01-08 10:10:00,29.91,30.0,29.86,29.89,171200.0,20.7334,20.7958,20.6988,20.7196,171200.0
2008-01-08 10:15:00,29.89,29.92,29.77,29.79,92800.0,20.7196,20.7404,20.6364,20.6502,92800.0
2008-01-08 10:20:00,29.81,29.81,29.75,29.8,84800.0,20.6641,20.6641,20.6225,20.6572,84800.0
2008-01-08 10:25:00,29.79,29.8,29.66,29.68,58800.0,20.6502,20.6572,20.5601,20.574,58800.0
2008-01-08 10:30:00,29.7,29.76,29.68,29.7,68400.0,20.5879,20.6294,20.574,20.5879,68400.0
2008-01-08 10:35:00,29.71,29.74,29.67,29.73,55600.0,20.5948,20.6156,20.5671,20.6086,55600.0
2008-01-08 10:40:00,29.74,29.75,29.65,29.66,51600.0,20.6156,20.6225,20.5532,20.5601,51600.0
2008-01-08 10:45:00,29.68,29.69,29.5,29.51,127600.0,20.574,20.5809,20.4492,20.4561,127600.0
2008-01-08 10:50:00,29.51,29.55,29.48,29.54,110000.0,20.4561,20.4839,20.4354,20.4769,110000.0
2008-01-08 10:55:00,29.54,29.58,29.5,29.5,80800.0,20.4769,20.5047,20.4492,20.4492,80800.0
2008-01-08 11:00:00,29.5,29.51,29.4,29.44,112800.0,20.4492,20.4561,20.3799,20.4076,112800.0
2008-01-08 11:05:00,29.42,29.46,29.4,29.41,97600.0,20.3938,20.4215,20.3799,20.3868,97600.0
2008-01-08 11:10:00,29.41,29.41,29.3,29.34,178400.0,20.3868,20.3868,20.3106,20.3383,178400.0
2008-01-08 11:15:00,29.34,29.38,29.29,29.3,189200.0,20.3383,20.366,20.3036,20.3106,189200.0
2008-01-08 11:20:00,29.3,29.32,29.28,29.31,163200.0,20.3106,20.3244,20.2967,20.3175,163200.0
2008-01-08 11:25:00,29.3,29.36,29.18,29.2,209200.0,20.3106,20.3522,20.2274,20.2413,209200.0
2008-01-08 11:30:00,29.2,29.23,29.12,29.2,179200.0,20.2413,20.2621,20.1858,20.2413,179200.0
2008-01-08 11:35:00,29.2,29.27,29.14,29.14,117600.0,20.2413,20.2898,20.1997,20.1997,117600.0
2008-01-08 11:40:00,29.15,29.15,29.0,29.03,260800.0,20.2066,20.2066,20.1026,20.1234,260800.0
2008-01-08 11:45:00,29.01,29.05,28.97,28.97,151600.0,20.1095,20.1373,20.0818,20.0818,151600.0
2008-01-08 11:50:00,28.98,29.04,28.96,28.98,118800.0,20.0888,20.1303,20.0749,20.0888,118800.0
2008-01-08 11:55:00,28.97,29.0,28.94,29.0,131600.0,20.0818,20.1026,20.061,20.1026,131600.0
2008-01-08 12:00:00,28.98,28.98,28.86,28.91,181200.0,20.0888,20.0888,20.0056,20.0402,181200.0
2008-01-08 12:05:00,28.9,28.96,28.88,28.94,121600.0,20.0333,20.0749,20.0194,20.061,121600.0
2008-01-08 12:10:00,28.94,29.0,28.93,28.98,88400.0,20.061,20.1026,20.0541,20.0888,88400.0
2008-01-08 12:15:00,28.99,29.03,28.96,29.02,202000.0,20.0957,20.1234,20.0749,20.1165,202000.0
2008-01-08 12:20:00,29.02,29.06,29.02,29.05,60000.0,20.1165,20.1442,20.1165,20.1373,60000.0
2008-01-08 12:25:00,29.06,29.1,29.05,29.08,91200.0,20.1442,20.1719,20.1373,20.1581,91200.0
2008-01-08 12:30:00,29.09,29.1,29.05,29.05,82000.0,20.165,20.1719,20.1373,20.1373,82000.0
2008-01-08 12:35:00,29.05,29.1,29.01,29.01,85200.0,20.1373,20.1719,20.1095,20.1095,85200.0
2008-01-08 12:40:00,29.01,29.03,28.98,29.0,176400.0,20.1095,20.1234,20.0888,20.1026,176400.0
2008-01-08 12:45:00,28.99,29.1,28.98,29.09,147200.0,20.0957,20.1719,20.0888,20.165,147200.0
2008-01-08 12:50:00,29.09,29.14,29.09,29.13,90400.0,20.165,20.1997,20.165,20.1927,90400.0
2008-01-08 12:55:00,29.13,29.14,29.1,29.12,118000.0,20.1927,20.1997,20.1719,20.1858,118000.0
2008-01-08 13:00:00,29.12,29.17,29.12,29.16,152000.0,20.1858,20.2205,20.1858,20.2135,152000.0
2008-01-08 13:05:00,29.16,29.25,29.15,29.22,230000.0,20.2135,20.2759,20.2066,20.2551,230000.0
2008-01-08 13:10:00,29.22,29.27,29.19,29.27,123200.0,20.2551,20.2898,20.2343,20.2898,123200.0
2008-01-08 13:15:00,29.27,29.28,29.14,29.16,235600.0,20.2898,20.2967,20.1997,20.2135,235600.0
2008-01-08 13:20:00,29.16,29.17,29.1,29.14,174800.0,20.2135,20.2205,20.1719,20.1997,174800.0
2008-01-08 13:25:00,29.12,29.13,29.09,29.13,74400.0,20.1858,20.1927,20.165,20.1927,74400.0
2008-01-08 13:30:00,29.14,29.14,29.07,29.08,119200.0,20.1997,20.1997,20.1511,20.1581,119200.0
2008-01-08 13:35:00,29.08,29.1,29.06,29.08,98800.0,20.1581,20.1719,20.1442,20.1581,98800.0
2008-01-08 13:40:00,29.08,29.14,29.08,29.13,142000.0,20.1581,20.1997,20.1581,20.1927,142000.0
2008-01-08 13:45:00,29.13,29.15,29.11,29.13,147200.0,20.1927,20.2066,20.1789,20.1927,147200.0
2008-01-08 13:50:00,29.11,29.21,29.11,29.18,130800.0,20.1789,20.2482,20.1789,20.2274,130800.0
2008-01-08 13:55:00,29.18,29.25,29.15,29.25,134400.0,20.2274,20.2759,20.2066,20.2759,134400.0
2008-01-08 14:00:00,29.25,29.27,29.22,29.24,120400.0,20.2759,20.2898,20.2551,20.269,120400.0
2008-01-08 14:05:00,29.24,29.24,29.2,29.22,92000.0,20.269,20.269,20.2413,20.2551,92000.0
2008-01-08 14:10:00,29.22,29.25,29.21,29.24,116400.0,20.2551,20.2759,20.2482,20.269,116400.0
2008-01-08 14:15:00,29.24,29.25,29.2,29.2,80400.0,20.269,20.2759,20.2413,20.2413,80400.0
2008-01-08 14:20:00,29.21,29.23,29.18,29.2,76000.0,20.2482,20.2621,20.2274,20.2413,76000.0
2008-01-08 14:25:00,29.19,29.22,29.18,29.18,58400.0,20.2343,20.2551,20.2274,20.2274,58400.0
2008-01-08 14:30:00,29.19,29.29,29.18,29.26,137600.0,20.2343,20.3036,20.2274,20.2828,137600.0
2008-01-08 14:35:00,29.26,29.33,29.25,29.32,77600.0,20.2828,20.3314,20.2759,20.3244,77600.0
2008-01-08 14:40:00,29.32,29.34,29.29,29.29,86800.0,20.3244,20.3383,20.3036,20.3036,86800.0
2008-01-08 14:45:00,29.28,29.29,29.11,29.15,133600.0,20.2967,20.3036,20.1789,20.2066,133600.0
2008-01-08 14:50:00,29.13,29.18,29.05,29.1,165200.0,20.1927,20.2274,20.1373,20.1719,165200.0
2008-01-08 14:55:00,29.09,29.09,28.99,29.0,134000.0,20.165,20.165,20.0957,20.1026,134000.0
2008-01-08 15:00:00,29.0,29.05,28.98,29.0,140400.0,20.1026,20.1373,20.0888,20.1026,140400.0
2008-01-08 15:05:00,29.0,29.11,28.99,29.04,128400.0,20.1026,20.1789,20.0957,20.1303,128400.0
2008-01-08 15:10:00,29.04,29.04,28.99,29.04,179600.0,20.1303,20.1303,20.0957,20.1303,179600.0
2008-01-08 15:15:00,29.03,29.04,28.97,29.02,162000.0,20.1234,20.1303,20.0818,20.1165,162000.0
2008-01-08 15:20:00,29.02,29.05,28.92,28.95,207600.0,20.1165,20.1373,20.0472,20.068,207600.0
2008-01-08 15:25:00,28.94,29.04,28.91,28.93,180800.0,20.061,20.1303,20.0402,20.0541,180800.0
2008-01-08 15:30:00,28.94,29.09,28.92,29.09,210400.0,20.061,20.165,20.0472,20.165,210400.0
2008-01-08 15:35:00,29.09,29.09,28.97,29.0,220000.0,20.165,20.165,20.0818,20.1026,220000.0
2008-01-08 15:40:00,29.0,29.02,28.9,28.93,261200.0,20.1026,20.1165,20.0333,20.0541,261200.0
2008-01-08 15:45:00,28.93,28.95,28.81,28.82,298400.0,20.0541,20.068,19.9709,19.9778,298400.0
2008-01-08 15:50:00,28.82,28.87,28.8,28.84,420800.0,19.9778,20.0125,19.964,19.9917,420800.0
2008-01-08 15:55:00,28.82,28.87,28.72,28.72,512400.0,19.9778,20.0125,19.9085,19.9085,512400.0
2008-01-09 09:30:00,28.88,28.88,28.63,28.67,159600.0,20.0194,20.0194,19.8461,19.8739,159600.0
2008-01-09 09:35:00,28.67,28.89,28.61,28.87,108800.0,19.8739,20.0264,19.8323,20.0125,108800.0
2008-01-09 09:40:00,28.88,29.06,28.84,29.02,122000.0,20.0194,20.1442,19.9917,20.1165,122000.0
2008-01-09 09:45:00,29.0,29.03,28.89,28.94,95600.0,20.1026,20.1234,20.0264,20.061,95600.0
2008-01-09 09:50:00,28.93,28.95,28.78,28.9,111600.0,20.0541,20.068,19.9501,20.0333,111600.0
2008-01-09 09:55:00,28.91,28.99,28.87,28.92,137200.0,20.0402,20.0957,20.0125,20.0472,137200.0
2008-01-09 10:00:00,28.93,29.01,28.91,28.99,132000.0,20.0541,20.1095,20.0402,20.0957,132000.0
2008-01-09 10:05:00,28.98,29.01,28.9,29.01,106000.0,20.0888,20.1095,20.0333,20.1095,106000.0
2008-01-09 10:10:00,29.03,29.05,28.93,29.02,141200.0,20.1234,20.1373,20.0541,20.1165,141200.0
2008-01-09 10:15:00,29.03,29.06,28.98,28.99,73600.0,20.1234,20.1442,20.0888,20.0957,73600.0
2008-01-09 10:20:00,28.98,28.98,28.78,28.81,68000.0,20.0888,20.0888,19.9501,19.9709,68000.0
2008-01-09 10:25:00,28.79,28.85,28.72,28.83,184800.0,19.957,19.9986,19.9085,19.9848,184800.0
2008-01-09 10:30:00,28.82,28.82,28.71,28.72,211200.0,19.9778,19.9778,19.9016,19.9085,211200.0
2008-01-09 10:35:00,28.73,28.77,28.67,28.72,189200.0,19.9155,19.9432,19.8739,19.9085,189200.0
2008-01-09 10:40:00,28.72,28.75,28.65,28.66,172000.0,19.9085,19.9293,19.86,19.8669,172000.0
2008-01-09 10:45:00,28.66,28.7,28.6,28.6,389200.0,19.8669,19.8947,19.8253,19.8253,389200.0
2008-01-09 10:50:00,28.59,28.64,28.54,28.63,140400.0,19.8184,19.8531,19.7837,19.8461,140400.0
2008-01-09 10:55:00,28.64,28.64,28.53,28.6,94000.0,19.8531,19.8531,19.7768,19.8253,94000.0
2008-01-09 11:00:00,28.6,28.63,28.55,28.55,90000.0,19.8253,19.8461,19.7907,19.7907,90000.0
2008-01-09 11:05:00,28.56,28.59,28.53,28.54,111200.0,19.7976,19.8184,19.7768,19.7837,111200.0
2008-01-09 11:10:00,28.53,28.54,28.5,28.53,181200.0,19.7768,19.7837,19.756,19.7768,181200.0
2008-01-09 11:15:00,28.53,28.58,28.44,28.5,512800.0,19.7768,19.8115,19.7144,19.756,512800.0
2008-01-09 11:20:00,28.5,28.55,28.49,28.5,192400.0,19.756,19.7907,19.7491,19.756,192400.0
2008-01-09 11:25:00,28.5,28.52,28.49,28.51,233600.0,19.756,19.7699,19.7491,19.763,233600.0
2008-01-09 11:30:00,28.51,28.52,28.46,28.47,148000.0,19.763,19.7699,19.7283,19.7352,148000.0
2008-01-09 11:35:00,28.47,28.53,28.47,28.49,208400.0,19.7352,19.7768,19.7352,19.7491,208400.0
2008-01-09 11:40:00,28.48,28.5,28.39,28.41,94400.0,19.7422,19.756,19.6798,19.6936,94400.0
2008-01-09 11:45:00,28.4,28.4,28.31,28.33,109600.0,19.6867,19.6867,19.6243,19.6382,109600.0
2008-01-09 11:50:00,28.32,28.32,28.23,28.25,179200.0,19.6312,19.6312,19.5689,19.5827,179200.0
2008-01-09 11:55:00,28.27,28.33,28.24,28.31,89200.0,19.5966,19.6382,19.5758,19.6243,89200.0
2008-01-09 12:00:00,28.31,28.32,28.27,28.32,171200.0,19.6243,19.6312,19.5966,19.6312,171200.0
2008-01-09 12:05:00,28.32,28.43,28.29,28.43,168800.0,19.6312,19.7075,19.6105,19.7075,168800.0
2008-01-09 12:10:00,28.42,28.46,28.39,28.44,163600.0,19.7006,19.7283,19.6798,19.7144,163600.0
2008-01-09 12:15:00,28.44,28.47,28.43,28.47,158000.0,19.7144,19.7352,19.7075,19.7352,158000.0
2008-01-09 12:20:00,28.47,28.48,28.38,28.38,150000.0,19.7352,19.7422,19.6728,19.6728,150000.0
2008-01-09 12:25:00,28.39,28.43,28.38,28.42,257200.0,19.6798,19.7075,19.6728,19.7006,257200.0
2008-01-09 12:30:00,28.42,28.44,28.39,28.4,79200.0,19.7006,19.7144,19.6798,19.6867,79200.0
2008-01-09 12:35:00,28.4,28.4,28.34,28.35,173200.0,19.6867,19.6867,19.6451,19.652,173200.0
2008-01-09 12:40:00,28.35,28.36,28.28,28.29,76800.0,19.652,19.659,19.6035,19.6105,76800.0
2008-01-09 12:45:00,28.28,28.31,28.23,28.3,218000.0,19.6035,19.6243,19.5689,19.6174,218000.0
2008-01-09 12:50:00,28.3,28.3,28.25,28.27,133200.0,19.6174,19.6174,19.5827,19.5966,133200.0
2008-01-09 12:55:00,28.27,28.31,28.25,28.31,186000.0,19.5966,19.6243,19.5827,19.6243,186000.0
2008-01-09 13:00:00,28.31,28.33,28.27,28.33,142800.0,19.6243,19.6382,19.5966,19.6382,142800.0
2008-01-09 13:05:00,28.33,28.33,28.28,28.31,104400.0,19.6382,19.6382,19.6035,19.6243,104400.0
2008-01-09 13:10:00,28.3,28.31,28.23,28.26,180800.0,19.6174,19.6243,19.5689,19.5897,180800.0
2008-01-09 13:15:00,28.26,28.28,28.2,28.27,167600.0,19.5897,19.6035,19.5481,19.5966,167600.0
2008-01-09 13:20:00,28.28,28.31,28.2,28.23,140000.0,19.6035,19.6243,19.5481,19.5689,140000.0
2008-01-09 13:25:00,28.23,28.23,28.18,28.22,116800.0,19.5689,19.5689,19.5342,19.5619,116800.0
2008-01-09 13:30:00,28.23,28.27,28.17,28.19,88400.0,19.5689,19.5966,19.5273,19.5411,88400.0
2008-01-09 13:35:00,28.18,28.28,28.17,28.27,72800.0,19.5342,19.6035,19.5273,19.5966,72800.0
2008-01-09 13:40:00,28.27,28.27,28.14,28.19,96400.0,19.5966,19.5966,19.5065,19.5411,96400.0
2008-01-09 13:45:00,28.19,28.21,28.16,28.17,105600.0,19.5411,19.555,19.5203,19.5273,105600.0
2008-01-09 13:50:00,28.17,28.18,28.09,28.09,180800.0,19.5273,19.5342,19.4718,19.4718,180800.0
2008-01-09 13:55:00,28.1,28.1,28.0,28.02,232000.0,19.4787,19.4787,19.4094,19.4233,232000.0
2008-01-09 14:00:00,28.03,28.16,28.0,28.13,214400.0,19.4302,19.5203,19.4094,19.4995,214400.0
2008-01-09 14:05:00,28.13,28.14,27.99,28.0,312000.0,19.4995,19.5065,19.4025,19.4094,312000.0
2008-01-09 14:10:00,28.0,28.1,27.99,28.04,163200.0,19.4094,19.4787,19.4025,19.4372,163200.0
2008-01-09 14:15:00,28.03,28.21,28.01,28.19,445200.0,19.4302,19.555,19.4164,19.5411,445200.0
2008-01-09 14:20:00,28.18,28.2,28.11,28.12,136000.0,19.5342,19.5481,19.4857,19.4926,136000.0
2008-01-09 14:25:00,28.12,28.14,28.06,28.14,163600.0,19.4926,19.5065,19.451,19.5065,163600.0
2008-01-09 14:30:00,28.13,28.2,28.09,28.19,424400.0,19.4995,19.5481,19.4718,19.5411,424400.0
2008-01-09 14:35:00,28.19,28.33,28.19,28.25,316000.0,19.5411,19.6382,19.5411,19.5827,316000.0
2008-01-09 14:40:00,28.24,28.28,28.07,28.08,155600.0,19.5758,19.6035,19.4579,19.4649,155600.0
2008-01-09 14:45:00,28.08,28.25,28.08,28.22,313600.0,19.4649,19.5827,19.4649,19.5619,313600.0
2008-01-09 14:50:00,28.24,28.35,28.22,28.28,144000.0,19.5758,19.652,19.5619,19.6035,144000.0
2008-01-09 14:55:00,28.28,28.3,28.21,28.28,125600.0,19.6035,19.6174,19.555,19.6035,125600.0
2008-01-09 15:00:00,28.28,28.33,28.26,28.33,180400.0,19.6035,19.6382,19.5897,19.6382,180400.0
2008-01-09 15:05:00,28.33,28.43,28.33,28.41,324800.0,19.6382,19.7075,19.6382,19.6936,324800.0
2008-01-09 15:10:00,28.41,28.43,28.28,28.31,245600.0,19.6936,19.7075,19.6035,19.6243,245600.0
2008-01-09 15:15:00,28.31,28.46,28.28,28.45,177200.0,19.6243,19.7283,19.6035,19.7214,177200.0
2008-01-09 15:20:00,28.46,28.57,28.45,28.47,324000.0,19.7283,19.8045,19.7214,19.7352,324000.0
2008-01-09 15:25:00,28.49,28.49,28.34,28.35,164800.0,19.7491,19.7491,19.6451,19.652,164800.0
2008-01-09 15:30:00,28.34,28.36,28.3,28.33,217600.0,19.6451,19.659,19.6174,19.6382,217600.0
2008-01-09 15:35:00,28.33,28.43,28.28,28.41,315600.0,19.6382,19.7075,19.6035,19.6936,315600.0
2008-01-09 15:40:00,28.41,28.51,28.41,28.45,310400.0,19.6936,19.763,19.6936,19.7214,310400.0
2008-01-09 15:45:00,28.45,28.47,28.35,28.4,338800.0,19.7214,19.7352,19.652,19.6867,338800.0
2008-01-09 15:50:00,28.39,28.59,28.36,28.58,399200.0,19.6798,19.8184,19.659,19.8115,399200.0
2008-01-09 15:55:00,28.59,28.62,28.56,28.6,393600.0,19.8184,19.8392,19.7976,19.8253,393600.0
2008-01-10 09:30:00,28.36,28.46,27.78,28.41,145600.0,19.659,19.7283,19.2569,19.6936,145600.0
2008-01-10 09:35:00,28.39,28.49,28.27,28.38,214000.0,19.6798,19.7491,19.5966,19.6728,214000.0
2008-01-10 09:40:00,28.39,28.48,28.32,28.32,93200.0,19.6798,19.7422,19.6312,19.6312,93200.0
2008-01-10 09:45:00,28.31,28.4,28.27,28.39,85600.0,19.6243,19.6867,19.5966,19.6798,85600.0
2008-01-10 09:50:00,28.39,28.57,28.39,28.57,103200.0,19.6798,19.8045,19.6798,19.8045,103200.0
2008-01-10 09:55:00,28.58,28.64,28.46,28.51,116400.0,19.8115,19.8531,19.7283,19.763,116400.0
2008-01-10 10:00:00,28.51,28.87,28.48,28.87,148000.0,19.763,20.0125,19.7422,20.0125,148000.0
2008-01-10 10:05:00,28.86,28.99,28.84,28.85,278000.0,20.0056,20.0957,19.9917,19.9986,278000.0
2008-01-10 10:10:00,28.84,28.84,28.68,28.68,112800.0,19.9917,19.9917,19.8808,19.8808,112800.0
2008-01-10 10:15:00,28.7,28.74,28.7,28.74,64400.0,19.8947,19.9224,19.8947,19.9224,64400.0
2008-01-10 10:20:00,28.73,28.93,28.72,28.91,120000.0,19.9155,20.0541,19.9085,20.0402,120000.0
2008-01-10 10:25:00,28.93,28.93,28.72,28.8,103600.0,20.0541,20.0541,19.9085,19.964,103600.0
2008-01-10 10:30:00,28.8,29.04,28.79,29.04,82000.0,19.964,20.1303,19.957,20.1303,82000.0
2008-01-10 10:35:00,29.04,29.1,29.0,29.09,97200.0,20.1303,20.1719,20.1026,20.165,97200.0
2008-01-10 10:40:00,29.1,29.11,29.01,29.04,108000.0,20.1719,20.1789,20.1095,20.1303,108000.0
2008-01-10 10:45:00,29.02,29.03,28.85,28.85,55200.0,20.1165,20.1234,19.9986,19.9986,55200.0
2008-01-10 10:50:00,28.83,28.85,28.7,28.7,63600.0,19.9848,19.9986,19.8947,19.8947,63600.0
2008-01-10 10:55:00,28.7,28.7,28.59,28.63,175600.0,19.8947,19.8947,19.8184,19.8461,175600.0
2008-01-10 11:00:00,28.61,28.63,28.46,28.5,224800.0,19.8323,19.8461,19.7283,19.756,224800.0
2008-01-10 11:05:00,28.49,28.61,28.49,28.6,90800.0,19.7491,19.8323,19.7491,19.8253,90800.0
2008-01-10 11:10:00,28.61,28.61,28.52,28.58,71200.0,19.8323,19.8323,19.7699,19.8115,71200.0
2008-01-10 11:15:00,28.57,28.79,28.57,28.78,95600.0,19.8045,19.957,19.8045,19.9501,95600.0
2008-01-10 11:20:00,28.78,28.8,28.74,28.78,62400.0,19.9501,19.964,19.9224,19.9501,62400.0
2008-01-10 11:25:00,28.77,28.77,28.67,28.67,76800.0,19.9432,19.9432,19.8739,19.8739,76800.0
2008-01-10 11:30:00,28.68,28.7,28.66,28.67,31200.0,19.8808,19.8947,19.8669,19.8739,31200.0
2008-01-10 11:35:00,28.67,28.72,28.66,28.68,27600.0,19.8739,19.9085,19.8669,19.8808,27600.0
2008-01-10 11:40:00,28.69,28.69,28.63,28.65,24400.0,19.8877,19.8877,19.8461,19.86,24400.0
2008-01-10 11:45:00,28.66,28.71,28.65,28.68,26800.0,19.8669,19.9016,19.86,19.8808,26800.0
2008-01-10 11:50:00,28.68,28.81,28.68,28.8,53600.0,19.8808,19.9709,19.8808,19.964,53600.0
2008-01-10 11:55:00,28.81,28.88,28.8,28.88,62800.0,19.9709,20.0194,19.964,20.0194,62800.0
2008-01-10 12:00:00,28.87,28.88,28.85,28.88,37200.0,20.0125,20.0194,19.9986,20.0194,37200.0
2008-01-10 12:05:00,28.88,28.89,28.84,28.87,59600.0,20.0194,20.0264,19.9917,20.0125,59600.0
2008-01-10 12:10:00,28.87,28.9,28.85,28.87,39600.0,20.0125,20.0333,19.9986,20.0125,39600.0
2008-01-10 12:15:00,28.86,29.14,28.86,29.12,175200.0,20.0056,20.1997,20.0056,20.1858,175200.0
2008-01-10 12:20:00,29.13,29.38,29.1,29.29,245200.0,20.1927,20.366,20.1719,20.3036,245200.0
2008-01-10 12:25:00,29.3,29.37,29.24,29.27,119200.0,20.3106,20.3591,20.269,20.2898,119200.0
2008-01-10 12:30:00,29.27,29.35,29.13,29.16,231600.0,20.2898,20.3452,20.1927,20.2135,231600.0
2008-01-10 12:35:00,29.17,29.21,29.12,29.15,109600.0,20.2205,20.2482,20.1858,20.2066,109600.0
2008-01-10 12:40:00,29.16,29.16,29.0,29.15,161600.0,20.2135,20.2135,20.1026,20.2066,161600.0
2008-01-10 12:45:00,29.16,29.18,29.08,29.13,135600.0,20.2135,20.2274,20.1581,20.1927,135600.0
2008-01-10 12:50:00,29.14,29.35,29.14,29.35,319600.0,20.1997,20.3452,20.1997,20.3452,319600.0
2008-01-10 12:55:00,29.38,29.49,29.35,29.4,105200.0,20.366,20.4423,20.3452,20.3799,105200.0
2008-01-10 13:00:00,29.4,29.43,29.31,29.31,119200.0,20.3799,20.4007,20.3175,20.3175,119200.0
2008-01-10 13:05:00,29.31,29.34,29.21,29.24,124000.0,20.3175,20.3383,20.2482,20.269,124000.0
2008-01-10 13:10:00,29.24,29.24,29.09,29.19,79600.0,20.269,20.269,20.165,20.2343,79600.0
2008-01-10 13:15:00,29.19,29.26,29.13,29.24,134800.0,20.2343,20.2828,20.1927,20.269,134800.0
2008-01-10 13:20:00,29.24,29.26,29.16,29.22,72000.0,20.269,20.2828,20.2135,20.2551,72000.0
2008-01-10 13:25:00,29.22,29.26,29.19,29.23,106800.0,20.2551,20.2828,20.2343,20.2621,106800.0
2008-01-10 13:30:00,29.23,29.28,29.11,29.14,90000.0,20.2621,20.2967,20.1789,20.1997,90000.0
2008-01-10 13:35:00,29.13,29.15,29.01,29.12,104000.0,20.1927,20.2066,20.1095,20.1858,104000.0
2008-01-10 13:40:00,29.13,29.13,28.99,29.1,76400.0,20.1927,20.1927,20.0957,20.1719,76400.0
2008-01-10 13:45:00,29.09,29.1,29.0,29.05,48400.0,20.165,20.1719,20.1026,20.1373,48400.0
2008-01-10 13:50:00,29.06,29.07,28.88,28.89,132000.0,20.1442,20.1511,20.0194,20.0264,132000.0
2008-01-10 13:55:00,28.89,28.97,28.88,28.97,76800.0,20.0264,20.0818,20.0194,20.0818,76800.0
2008-01-10 14:00:00,28.98,29.01,28.96,29.0,111200.0,20.0888,20.1095,20.0749,20.1026,111200.0
2008-01-10 14:05:00,29.0,29.01,28.88,28.97,66000.0,20.1026,20.1095,20.0194,20.0818,66000.0
2008-01-10 14:10:00,28.97,29.03,28.97,29.03,74800.0,20.0818,20.1234,20.0818,20.1234,74800.0
2008-01-10 14:15:00,29.0,29.18,28.97,29.16,270000.0,20.1026,20.2274,20.0818,20.2135,270000.0
2008-01-10 14:20:00,29.17,29.29,29.14,29.28,138800.0,20.2205,20.3036,20.1997,20.2967,138800.0
2008-01-10 14:25:00,29.28,29.28,29.16,29.16,108000.0,20.2967,20.2967,20.2135,20.2135,108000.0
2008-01-10 14:30:00,29.17,29.34,29.17,29.24,231600.0,20.2205,20.3383,20.2205,20.269,231600.0
2008-01-10 14:35:00,29.24,29.31,29.23,29.31,165600.0,20.269,20.3175,20.2621,20.3175,165600.0
2008-01-10 14:40:00,29.31,29.33,29.21,29.28,239200.0,20.3175,20.3314,20.2482,20.2967,239200.0
2008-01-10 14:45:00,29.27,29.42,29.27,29.3,247600.0,20.2898,20.3938,20.2898,20.3106,247600.0
2008-01-10 14:50:00,29.31,29.43,29.31,29.43,201200.0,20.3175,20.4007,20.3175,20.4007,201200.0
2008-01-10 14:55:00,29.43,29.53,29.42,29.5,216400.0,20.4007,20.47,20.3938,20.4492,216400.0
2008-01-10 15:00:00,29.51,29.6,29.41,29.41,415600.0,20.4561,20.5185,20.3868,20.3868,415600.0
2008-01-10 15:05:00,29.41,29.49,29.39,29.48,147200.0,20.3868,20.4423,20.373,20.4354,147200.0
2008-01-10 15:10:00,29.49,29.53,29.43,29.48,293600.0,20.4423,20.47,20.4007,20.4354,293600.0
2008-01-10 15:15:00,29.48,29.49,29.4,29.43,224400.0,20.4354,20.4423,20.3799,20.4007,224400.0
2008-01-10 15:20:00,29.43,29.49,29.37,29.4,206400.0,20.4007,20.4423,20.3591,20.3799,206400.0
2008-01-10 15:25:00,29.4,29.54,29.4,29.52,255200.0,20.3799,20.4769,20.3799,20.4631,255200.0
2008-01-10 15:30:00,29.52,29.62,29.52,29.61,311200.0,20.4631,20.5324,20.4631,20.5255,311200.0
2008-01-10 15:35:00,29.61,29.61,29.51,29.52,364000.0,20.5255,20.5255,20.4561,20.4631,364000.0
2008-01-10 15:40:00,29.52,29.58,29.32,29.33,224800.0,20.4631,20.5047,20.3244,20.3314,224800.0
2008-01-10 15:45:00,29.33,29.34,29.25,29.27,220000.0,20.3314,20.3383,20.2759,20.2898,220000.0
2008-01-10 15:50:00,29.27,29.3,29.2,29.22,231600.0,20.2898,20.3106,20.2413,20.2551,231600.0
2008-01-10 15:55:00,29.22,29.25,29.18,29.22,308800.0,20.2551,20.2759,20.2274,20.2551,308800.0
2008-01-11 09:30:00,28.89,29.0,28.77,28.84,170000.0,20.0264,20.1026,19.9432,19.9917,170000.0
2008-01-11 09:35:00,28.86,28.87,28.58,28.74,234400.0,20.0056,20.0125,19.8115,19.9224,234400.0
2008-01-11 09:40:00,28.77,29.03,28.7,28.94,124000.0,19.9432,20.1234,19.8947,20.061,124000.0
2008-01-11 09:45:00,28.94,29.16,28.9,29.16,159600.0,20.061,20.2135,20.0333,20.2135,159600.0
2008-01-11 09:50:00,29.16,29.33,29.15,29.25,207200.0,20.2135,20.3314,20.2066,20.2759,207200.0
2008-01-11 09:55:00,29.25,29.25,28.91,29.06,146800.0,20.2759,20.2759,20.0402,20.1442,146800.0
2008-01-11 10:00:00,29.05,29.13,29.0,29.03,122400.0,20.1373,20.1927,20.1026,20.1234,122400.0
2008-01-11 10:05:00,29.04,29.04,28.88,28.89,113600.0,20.1303,20.1303,20.0194,20.0264,113600.0
2008-01-11 10:10:00,28.9,28.91,28.81,28.86,157600.0,20.0333,20.0402,19.9709,20.0056,157600.0
2008-01-11 10:15:00,28.86,28.91,28.8,28.82,124400.0,20.0056,20.0402,19.964,19.9778,124400.0
2008-01-11 10:20:00,28.83,28.97,28.83,28.97,178000.0,19.9848,20.0818,19.9848,20.0818,178000.0
2008-01-11 10:25:00,28.98,28.99,28.8,28.84,72800.0,20.0888,20.0957,19.964,19.9917,72800.0
2008-01-11 10:30:00,28.84,28.93,28.82,28.91,68800.0,19.9917,20.0541,19.9778,20.0402,68800.0
2008-01-11 10:35:00,28.91,28.98,28.87,28.92,120400.0,20.0402,20.0888,20.0125,20.0472,120400.0
2008-01-11 10:40:00,28.91,28.97,28.89,28.94,95600.0,20.0402,20.0818,20.0264,20.061,95600.0
2008-01-11 10:45:00,28.94,29.01,28.93,28.98,89600.0,20.061,20.1095,20.0541,20.0888,89600.0
2008-01-11 10:50:00,28.97,29.11,28.97,29.11,100800.0,20.0818,20.1789,20.0818,20.1789,100800.0
2008-01-11 10:55:00,29.13,29.18,29.06,29.06,66000.0,20.1927,20.2274,20.1442,20.1442,66000.0
2008-01-11 11:00:00,29.06,29.07,29.01,29.03,71600.0,20.1442,20.1511,20.1095,20.1234,71600.0
2008-01-11 11:05:00,29.04,29.06,29.02,29.06,42400.0,20.1303,20.1442,20.1165,20.1442,42400.0
2008-01-11 11:10:00,29.06,29.09,29.03,29.05,55600.0,20.1442,20.165,20.1234,20.1373,55600.0
2008-01-11 11:15:00,29.06,29.06,28.99,28.99,54800.0,20.1442,20.1442,20.0957,20.0957,54800.0
2008-01-11 11:20:00,28.99,29.03,28.96,28.96,50000.0,20.0957,20.1234,20.0749,20.0749,50000.0
2008-01-11 11:25:00,28.97,29.0,28.94,28.97,76000.0,20.0818,20.1026,20.061,20.0818,76000.0
2008-01-11 11:30:00,28.99,29.13,28.99,29.13,67600.0,20.0957,20.1927,20.0957,20.1927,67600.0
2008-01-11 11:35:00,29.12,29.16,29.08,29.1,48800.0,20.1858,20.2135,20.1581,20.1719,48800.0
2008-01-11 11:40:00,29.09,29.11,29.04,29.07,78000.0,20.165,20.1789,20.1303,20.1511,78000.0
2008-01-11 11:45:00,29.08,29.15,29.03,29.14,103600.0,20.1581,20.2066,20.1234,20.1997,103600.0
2008-01-11 11:50:00,29.14,29.15,29.0,29.02,56400.0,20.1997,20.2066,20.1026,20.1165,56400.0
2008-01-11 11:55:00,29.03,29.05,28.93,28.94,84000.0,20.1234,20.1373,20.0541,20.061,84000.0
2008-01-11 12:00:00,28.95,28.95,28.91,28.91,48800.0,20.068,20.068,20.0402,20.0402,48800.0
2008-01-11 12:05:00,28.91,28.98,28.88,28.95,79200.0,20.0402,20.0888,20.0194,20.068,79200.0
2008-01-11 12:10:00,28.95,29.03,28.93,28.99,67600.0,20.068,20.1234,20.0541,20.0957,67600.0
2008-01-11 12:15:00,29.0,29.03,28.91,28.91,45200.0,20.1026,20.1234,20.0402,20.0402,45200.0
2008-01-11 12:20:00,28.91,28.91,28.83,28.85,95600.0,20.0402,20.0402,19.9848,19.9986,95600.0
2008-01-11 12:25:00,28.84,28.89,28.84,28.86,40000.0,19.9917,20.0264,19.9917,20.0056,40000.0
2008-01-11 12:30:00,28.85,28.87,28.82,28.84,51200.0,19.9986,20.0125,19.9778,19.9917,51200.0
2008-01-11 12:35:00,28.85,28.87,28.81,28.84,72000.0,19.9986,20.0125,19.9709,19.9917,72000.0
2008-01-11 12:40:00,28.86,28.88,28.81,28.83,54000.0,20.0056,20.0194,19.9709,19.9848,54000.0
2008-01-11 12:45:00,28.83,28.89,28.8,28.87,89200.0,19.9848,20.0264,19.964,20.0125,89200.0
2008-01-11 12:50:00,28.87,28.91,28.85,28.87,59200.0,20.0125,20.0402,19.9986,20.0125,59200.0
2008-01-11 12:55:00,28.87,28.94,28.85,28.93,62800.0,20.0125,20.061,19.9986,20.0541,62800.0
2008-01-11 13:00:00,28.93,28.95,28.79,28.81,64000.0,20.0541,20.068,19.957,19.9709,64000.0
2008-01-11 13:05:00,28.8,28.82,28.73,28.77,76400.0,19.964,19.9778,19.9155,19.9432,76400.0
2008-01-11 13:10:00,28.78,28.79,28.72,28.75,76000.0,19.9501,19.957,19.9085,19.9293,76000.0
2008-01-11 13:15:00,28.75,28.76,28.72,28.74,56800.0,19.9293,19.9363,19.9085,19.9224,56800.0
2008-01-11 13:20:00,28.74,28.79,28.68,28.78,95200.0,19.9224,19.957,19.8808,19.9501,95200.0
2008-01-11 13:25:00,28.79,28.9,28.79,28.9,65600.0,19.957,20.0333,19.957,20.0333,65600.0
2008-01-11 13:30:00,28.89,28.93,28.86,28.86,34000.0,20.0264,20.0541,20.0056,20.0056,34000.0
2008-01-11 13:35:00,28.85,28.89,28.84,28.87,72400.0,19.9986,20.0264,19.9917,20.0125,72400.0
2008-01-11 13:40:00,28.87,28.92,28.82,28.85,172400.0,20.0125,20.0472,19.9778,19.9986,172400.0
2008-01-11 13:45:00,28.84,28.86,28.81,28.83,66400.0,19.9917,20.0056,19.9709,19.9848,66400.0
2008-01-11 13:50:00,28.84,28.98,28.84,28.97,109600.0,19.9917,20.0888,19.9917,20.0818,109600.0
2008-01-11 13:55:00,28.98,29.01,28.91,28.91,85200.0,20.0888,20.1095,20.0402,20.0402,85200.0
2008-01-11 14:00:00,28.91,28.92,28.81,28.81,168400.0,20.0402,20.0472,19.9709,19.9709,168400.0
2008-01-11 14:05:00,28.81,28.83,28.78,28.81,120800.0,19.9709,19.9848,19.9501,19.9709,120800.0
2008-01-11 14:10:00,28.82,28.83,28.75,28.77,116400.0,19.9778,19.9848,19.9293,19.9432,116400.0
2008-01-11 14:15:00,28.77,28.82,28.74,28.75,124800.0,19.9432,19.9778,19.9224,19.9293,124800.0
2008-01-11 14:20:00,28.75,28.77,28.68,28.71,154800.0,19.9293,19.9432,19.8808,19.9016,154800.0
2008-01-11 14:25:00,28.71,28.75,28.7,28.72,88400.0,19.9016,19.9293,19.8947,19.9085,88400.0
2008-01-11 14:30:00,28.71,28.73,28.63,28.64,112000.0,19.9016,19.9155,19.8461,19.8531,112000.0
2008-01-11 14:35:00,28.65,28.7,28.63,28.66,99200.0,19.86,19.8947,19.8461,19.8669,99200.0
2008-01-11 14:40:00,28.66,28.69,28.6,28.67,99600.0,19.8669,19.8877,19.8253,19.8739,99600.0
2008-01-11 14:45:00,28.68,28.71,28.56,28.57,106800.0,19.8808,19.9016,19.7976,19.8045,106800.0
2008-01-11 14:50:00,28.57,28.6,28.41,28.43,236800.0,19.8045,19.8253,19.6936,19.7075,236800.0
2008-01-11 14:55:00,28.45,28.47,28.29,28.41,271200.0,19.7214,19.7352,19.6105,19.6936,271200.0
2008-01-11 15:00:00,28.41,28.51,28.41,28.49,147600.0,19.6936,19.763,19.6936,19.7491,147600.0
2008-01-11 15:05:00,28.49,28.58,28.47,28.51,132000.0,19.7491,19.8115,19.7352,19.763,132000.0
2008-01-11 15:10:00,28.5,28.5,28.43,28.48,133200.0,19.756,19.756,19.7075,19.7422,133200.0
2008-01-11 15:15:00,28.46,28.55,28.46,28.52,159600.0,19.7283,19.7907,19.7283,19.7699,159600.0
2008-01-11 15:20:00,28.51,28.55,28.43,28.53,140400.0,19.763,19.7907,19.7075,19.7768,140400.0
2008-01-11 15:25:00,28.53,28.67,28.52,28.66,163200.0,19.7768,19.8739,19.7699,19.8669,163200.0
2008-01-11 15:30:00,28.65,28.66,28.56,28.62,150800.0,19.86,19.8669,19.7976,19.8392,150800.0
2008-01-11 15:35:00,28.62,28.72,28.6,28.72,168400.0,19.8392,19.9085,19.8253,19.9085,168400.0
2008-01-11 15:40:00,28.71,28.73,28.64,28.66,225600.0,19.9016,19.9155,19.8531,19.8669,225600.0
2008-01-11 15:45:00,28.67,28.67,28.61,28.67,252000.0,19.8739,19.8739,19.8323,19.8739,252000.0
2008-01-11 15:50:00,28.67,28.7,28.57,28.61,255200.0,19.8739,19.8947,19.8045,19.8323,255200.0
2008-01-11 15:55:00,28.62,28.62,28.52,28.57,240400.0,19.8392,19.8392,19.7699,19.8045,240400.0
2008-01-14 09:30:00,28.81,29.03,28.79,29.0,117600.0,19.9709,20.1234,19.957,20.1026,117600.0
2008-01-14 09:35:00,29.01,29.09,28.85,28.93,116400.0,20.1095,20.165,19.9986,20.0541,116400.0
2008-01-14 09:40:00,28.92,28.98,28.76,28.88,167200.0,20.0472,20.0888,19.9363,20.0194,167200.0
2008-01-14 09:45:00,28.86,28.93,28.74,28.88,55600.0,20.0056,20.0541,19.9224,20.0194,55600.0
2008-01-14 09:50:00,28.88,28.89,28.67,28.67,42400.0,20.0194,20.0264,19.8739,19.8739,42400.0
2008-01-14 09:55:00,28.7,28.77,28.68,28.73,46800.0,19.8947,19.9432,19.8808,19.9155,46800.0
2008-01-14 10:00:00,28.73,28.88,28.73,28.86,72800.0,19.9155,20.0194,19.9155,20.0056,72800.0
2008-01-14 10:05:00,28.86,28.89,28.83,28.85,164800.0,20.0056,20.0264,19.9848,19.9986,164800.0
2008-01-14 10:10:00,28.85,28.85,28.77,28.84,188800.0,19.9986,19.9986,19.9432,19.9917,188800.0
2008-01-14 10:15:00,28.84,28.88,28.74,28.85,205200.0,19.9917,20.0194,19.9224,19.9986,205200.0
2008-01-14 10:20:00,28.85,28.85,28.81,28.83,84800.0,19.9986,19.9986,19.9709,19.9848,84800.0
2008-01-14 10:25:00,28.82,28.83,28.79,28.81,60800.0,19.9778,19.9848,19.957,19.9709,60800.0
2008-01-14 10:30:00,28.82,28.87,28.81,28.84,144800.0,19.9778,20.0125,19.9709,19.9917,144800.0
2008-01-14 10:35:00,28.83,28.88,28.82,28.85,271200.0,19.9848,20.0194,19.9778,19.9986,271200.0
2008-01-14 10:40:00,28.84,28.84,28.79,28.82,94000.0,19.9917,19.9917,19.957,19.9778,94000.0
2008-01-14 10:45:00,28.83,28.84,28.79,28.84,52400.0,19.9848,19.9917,19.957,19.9917,52400.0
2008-01-14 10:50:00,28.83,28.84,28.79,28.79,62000.0,19.9848,19.9917,19.957,19.957,62000.0
2008-01-14 10:55:00,28.79,28.83,28.79,28.8,77600.0,19.957,19.9848,19.957,19.964,77600.0
2008-01-14 11:00:00,28.81,28.84,28.8,28.83,225600.0,19.9709,19.9917,19.964,19.9848,225600.0
2008-01-14 11:05:00,28.82,28.85,28.81,28.83,49200.0,19.9778,19.9986,19.9709,19.9848,49200.0
2008-01-14 11:10:00,28.84,28.86,28.81,28.86,34400.0,19.9917,20.0056,19.9709,20.0056,34400.0
2008-01-14 11:15:00,28.86,28.89,28.85,28.85,33200.0,20.0056,20.0264,19.9986,19.9986,33200.0
2008-01-14 11:20:00,28.85,28.86,28.82,28.82,27200.0,19.9986,20.0056,19.9778,19.9778,27200.0
2008-01-14 11:25:00,28.84,28.86,28.81,28.82,49600.0,19.9917,20.0056,19.9709,19.9778,49600.0
2008-01-14 11:30:00,28.82,28.86,28.81,28.85,33600.0,19.9778,20.0056,19.9709,19.9986,33600.0
2008-01-14 11:35:00,28.85,28.86,28.83,28.83,29200.0,19.9986,20.0056,19.9848,19.9848,29200.0
2008-01-14 11:40:00,28.83,28.89,28.83,28.86,92400.0,19.9848,20.0264,19.9848,20.0056,92400.0
2008-01-14 11:45:00,28.86,28.86,28.82,28.84,38000.0,20.0056,20.0056,19.9778,19.9917,38000.0
2008-01-14 11:50:00,28.83,28.83,28.81,28.82,26000.0,19.9848,19.9848,19.9709,19.9778,26000.0
2008-01-14 11:55:00,28.82,28.83,28.79,28.79,107200.0,19.9778,19.9848,19.957,19.957,107200.0
2008-01-14 12:00:00,28.79,28.8,28.78,28.78,105200.0,19.957,19.964,19.9501,19.9501,105200.0
2008-01-14 12:05:00,28.78,28.82,28.77,28.81,210000.0,19.9501,19.9778,19.9432,19.9709,210000.0
2008-01-14 12:10:00,28.81,28.81,28.76,28.77,51200.0,19.9709,19.9709,19.9363,19.9432,51200.0
2008-01-14 12:15:00,28.77,28.79,28.72,28.77,36800.0,19.9432,19.957,19.9085,19.9432,36800.0
2008-01-14 12:20:00,28.77,28.78,28.75,28.78,35600.0,19.9432,19.9501,19.9293,19.9501,35600.0
2008-01-14 12:25:00,28.78,28.79,28.74,28.74,198000.0,19.9501,19.957,19.9224,19.9224,198000.0
2008-01-14 12:30:00,28.75,28.76,28.73,28.73,40000.0,19.9293,19.9363,19.9155,19.9155,40000.0
2008-01-14 12:35:00,28.75,28.75,28.71,28.75,25600.0,19.9293,19.9293,19.9016,19.9293,25600.0
2008-01-14 12:40:00,28.75,28.76,28.72,28.75,38400.0,19.9293,19.9363,19.9085,19.9293,38400.0
2008-01-14 12:45:00,28.75,28.75,28.75,28.75,23200.0,19.9293,19.9293,19.9293,19.9293,23200.0
2008-01-14 12:50:00,28.75,28.78,28.74,28.78,42400.0,19.9293,19.9501,19.9224,19.9501,42400.0
2008-01-14 12:55:00,28.77,28.8,28.75,28.78,49200.0,19.9432,19.964,19.9293,19.9501,49200.0
2008-01-14 13:00:00,28.77,28.78,28.75,28.78,16800.0,19.9432,19.9501,19.9293,19.9501,16800.0
2008-01-14 13:05:00,28.78,28.78,28.74,28.75,26800.0,19.9501,19.9501,19.9224,19.9293,26800.0
2008-01-14 13:10:00,28.75,28.77,28.72,28.74,42000.0,19.9293,19.9432,19.9085,19.9224,42000.0
2008-01-14 13:15:00,28.74,28.77,28.73,28.75,35200.0,19.9224,19.9432,19.9155,19.9293,35200.0
2008-01-14 13:20:00,28.75,28.75,28.73,28.74,48400.0,19.9293,19.9293,19.9155,19.9224,48400.0
2008-01-14 13:25:00,28.75,28.75,28.71,28.73,69600.0,19.9293,19.9293,19.9016,19.9155,69600.0
2008-01-14 13:30:00,28.73,28.76,28.72,28.73,42000.0,19.9155,19.9363,19.9085,19.9155,42000.0
2008-01-14 13:35:00,28.74,28.76,28.73,28.75,54400.0,19.9224,19.9363,19.9155,19.9293,54400.0
2008-01-14 13:40:00,28.74,28.77,28.73,28.74,201600.0,19.9224,19.9432,19.9155,19.9224,201600.0
2008-01-14 13:45:00,28.75,28.79,28.72,28.75,57600.0,19.9293,19.957,19.9085,19.9293,57600.0
2008-01-14 13:50:00,28.74,28.77,28.74,28.76,41600.0,19.9224,19.9432,19.9224,19.9363,41600.0
2008-01-14 13:55:00,28.76,28.78,28.74,28.75,78800.0,19.9363,19.9501,19.9224,19.9293,78800.0
2008-01-14 14:00:00,28.75,28.78,28.74,28.78,105600.0,19.9293,19.9501,19.9224,19.9501,105600.0
2008-01-14 14:05:00,28.77,28.78,28.74,28.74,77600.0,19.9432,19.9501,19.9224,19.9224,77600.0
2008-01-14 14:10:00,28.74,28.75,28.74,28.74,50400.0,19.9224,19.9293,19.9224,19.9224,50400.0
2008-01-14 14:15:00,28.75,28.75,28.74,28.74,43200.0,19.9293,19.9293,19.9224,19.9224,43200.0
2008-01-14 14:20:00,28.74,28.75,28.73,28.74,120800.0,19.9224,19.9293,19.9155,19.9224,120800.0
2008-01-14 14:25:00,28.74,28.75,28.74,28.74,44400.0,19.9224,19.9293,19.9224,19.9224,44400.0
2008-01-14 14:30:00,28.75,28.79,28.74,28.78,232800.0,19.9293,19.957,19.9224,19.9501,232800.0
2008-01-14 14:35:00,28.77,28.78,28.74,28.75,181200.0,19.9432,19.9501,19.9224,19.9293,181200.0
2008-01-14 14:40:00,28.74,28.78,28.74,28.76,141600.0,19.9224,19.9501,19.9224,19.9363,141600.0
2008-01-14 14:45:00,28.76,28.77,28.74,28.75,93600.0,19.9363,19.9432,19.9224,19.9293,93600.0
2008-01-14 14:50:00,28.75,28.79,28.74,28.76,552800.0,19.9293,19.957,19.9224,19.9363,552800.0
2008-01-14 14:55:00,28.76,28.89,28.76,28.87,92800.0,19.9363,20.0264,19.9363,20.0125,92800.0
2008-01-14 15:00:00,28.88,28.9,28.84,28.9,57200.0,20.0194,20.0333,19.9917,20.0333,57200.0
2008-01-14 15:05:00,28.89,28.93,28.86,28.92,149200.0,20.0264,20.0541,20.0056,20.0472,149200.0
2008-01-14 15:10:00,28.92,28.94,28.83,28.83,354000.0,20.0472,20.061,19.9848,19.9848,354000.0
2008-01-14 15:15:00,28.83,28.84,28.8,28.83,74400.0,19.9848,19.9917,19.964,19.9848,74400.0
2008-01-14 15:20:00,28.82,28.83,28.79,28.82,60800.0,19.9778,19.9848,19.957,19.9778,60800.0
2008-01-14 15:25:00,28.81,28.85,28.81,28.85,88800.0,19.9709,19.9986,19.9709,19.9986,88800.0
2008-01-14 15:30:00,28.84,28.86,28.78,28.84,226000.0,19.9917,20.0056,19.9501,19.9917,226000.0
2008-01-14 15:35:00,28.84,28.9,28.82,28.87,192800.0,19.9917,20.0333,19.9778,20.0125,192800.0
2008-01-14 15:40:00,28.87,28.88,28.83,28.85,282000.0,20.0125,20.0194,19.9848,19.9986,282000.0
2008-01-14 15:45:00,28.85,28.86,28.83,28.85,182800.0,19.9986,20.0056,19.9848,19.9986,182800.0
2008-01-14 15:50:00,28.85,28.86,28.83,28.84,683200.0,19.9986,20.0056,19.9848,19.9917,683200.0
2008-01-14 15:55:00,28.84,28.84,28.81,28.84,259200.0,19.9917,19.9917,19.9709,19.9917,259200.0
2008-01-15 09:30:00,28.4,28.46,28.28,28.33,128800.0,19.6867,19.7283,19.6035,19.6382,128800.0
2008-01-15 09:35:00,28.33,28.52,28.33,28.48,330800.0,19.6382,19.7699,19.6382,19.7422,330800.0
2008-01-15 09:40:00,28.46,28.54,28.42,28.45,292800.0,19.7283,19.7837,19.7006,19.7214,292800.0
2008-01-15 09:45:00,28.45,28.5,28.39,28.4,216400.0,19.7214,19.756,19.6798,19.6867,216400.0
2008-01-15 09:50:00,28.4,28.53,28.4,28.46,292400.0,19.6867,19.7768,19.6867,19.7283,292400.0
2008-01-15 09:55:00,28.46,28.48,28.43,28.48,163200.0,19.7283,19.7422,19.7075,19.7422,163200.0
2008-01-15 10:00:00,28.47,28.5,28.46,28.5,246400.0,19.7352,19.756,19.7283,19.756,246400.0
2008-01-15 10:05:00,28.5,28.5,28.41,28.41,134800.0,19.756,19.756,19.6936,19.6936,134800.0
2008-01-15 10:10:00,28.41,28.43,28.29,28.3,89600.0,19.6936,19.7075,19.6105,19.6174,89600.0
2008-01-15 10:15:00,28.3,28.41,28.3,28.33,127200.0,19.6174,19.6936,19.6174,19.6382,127200.0
2008-01-15 10:20:00,28.33,28.37,28.19,28.27,278000.0,19.6382,19.6659,19.5411,19.5966,278000.0
2008-01-15 10:25:00,28.28,28.39,28.25,28.3,125200.0,19.6035,19.6798,19.5827,19.6174,125200.0
2008-01-15 10:30:00,28.3,28.36,28.25,28.33,110800.0,19.6174,19.659,19.5827,19.6382,110800.0
2008-01-15 10:35:00,28.32,28.36,28.31,28.32,78800.0,19.6312,19.659,19.6243,19.6312,78800.0
2008-01-15 10:40:00,28.33,28.33,28.25,28.25,105600.0,19.6382,19.6382,19.5827,19.5827,105600.0
2008-01-15 10:45:00,28.25,28.25,28.19,28.2,64400.0,19.5827,19.5827,19.5411,19.5481,64400.0
2008-01-15 10:50:00,28.19,28.27,28.16,28.23,128800.0,19.5411,19.5966,19.5203,19.5689,128800.0
2008-01-15 10:55:00,28.23,28.25,28.2,28.2,159200.0,19.5689,19.5827,19.5481,19.5481,159200.0
2008-01-15 11:00:00,28.22,28.25,28.21,28.23,122000.0,19.5619,19.5827,19.555,19.5689,122000.0
2008-01-15 11:05:00,28.24,28.25,28.2,28.2,86800.0,19.5758,19.5827,19.5481,19.5481,86800.0
2008-01-15 11:10:00,28.2,28.22,28.19,28.22,78400.0,19.5481,19.5619,19.5411,19.5619,78400.0
2008-01-15 11:15:00,28.22,28.26,28.18,28.24,64400.0,19.5619,19.5897,19.5342,19.5758,64400.0
2008-01-15 11:20:00,28.25,28.25,28.19,28.22,110000.0,19.5827,19.5827,19.5411,19.5619,110000.0
2008-01-15 11:25:00,28.21,28.22,28.13,28.18,69600.0,19.555,19.5619,19.4995,19.5342,69600.0
2008-01-15 11:30:00,28.17,28.21,28.14,28.19,138400.0,19.5273,19.555,19.5065,19.5411,138400.0
2008-01-15 11:35:00,28.19,28.19,28.18,28.19,93200.0,19.5411,19.5411,19.5342,19.5411,93200.0
2008-01-15 11:40:00,28.18,28.19,28.13,28.13,86800.0,19.5342,19.5411,19.4995,19.4995,86800.0
2008-01-15 11:45:00,28.14,28.19,28.13,28.14,106800.0,19.5065,19.5411,19.4995,19.5065,106800.0
2008-01-15 11:50:00,28.13,28.15,27.94,28.0,369200.0,19.4995,19.5134,19.3678,19.4094,369200.0
2008-01-15 11:55:00,28.0,28.04,27.97,28.01,132800.0,19.4094,19.4372,19.3886,19.4164,132800.0
2008-01-15 12:00:00,28.03,28.18,28.0,28.18,60000.0,19.4302,19.5342,19.4094,19.5342,60000.0
2008-01-15 12:05:00,28.18,28.23,28.15,28.18,97600.0,19.5342,19.5689,19.5134,19.5342,97600.0
2008-01-15 12:10:00,28.18,28.27,28.16,28.25,149600.0,19.5342,19.5966,19.5203,19.5827,149600.0
2008-01-15 12:15:00,28.25,28.26,28.18,28.2,62400.0,19.5827,19.5897,19.5342,19.5481,62400.0
2008-01-15 12:20:00,28.21,28.22,28.17,28.17,109200.0,19.555,19.5619,19.5273,19.5273,109200.0
2008-01-15 12:25:00,28.17,28.21,28.15,28.18,71200.0,19.5273,19.555,19.5134,19.5342,71200.0
2008-01-15 12:30:00,28.2,28.21,28.13,28.16,146400.0,19.5481,19.555,19.4995,19.5203,146400.0
2008-01-15 12:35:00,28.18,28.2,28.15,28.19,128800.0,19.5342,19.5481,19.5134,19.5411,128800.0
2008-01-15 12:40:00,28.19,28.23,28.19,28.21,56400.0,19.5411,19.5689,19.5411,19.555,56400.0
2008-01-15 12:45:00,28.21,28.27,28.18,28.27,108000.0,19.555,19.5966,19.5342,19.5966,108000.0
2008-01-15 12:50:00,28.27,28.35,28.26,28.32,202800.0,19.5966,19.652,19.5897,19.6312,202800.0
2008-01-15 12:55:00,28.32,28.36,28.27,28.36,144400.0,19.6312,19.659,19.5966,19.659,144400.0
2008-01-15 13:00:00,28.36,28.41,28.32,28.4,87600.0,19.659,19.6936,19.6312,19.6867,87600.0
2008-01-15 13:05:00,28.41,28.48,28.39,28.46,100000.0,19.6936,19.7422,19.6798,19.7283,100000.0
2008-01-15 13:10:00,28.46,28.48,28.42,28.42,77200.0,19.7283,19.7422,19.7006,19.7006,77200.0
2008-01-15 13:15:00,28.42,28.42,28.23,28.35,324400.0,19.7006,19.7006,19.5689,19.652,324400.0
2008-01-15 13:20:00,28.35,28.35,28.3,28.32,41600.0,19.652,19.652,19.6174,19.6312,41600.0
2008-01-15 13:25:00,28.32,28.34,28.28,28.3,48000.0,19.6312,19.6451,19.6035,19.6174,48000.0
2008-01-15 13:30:00,28.31,28.32,28.23,28.28,102000.0,19.6243,19.6312,19.5689,19.6035,102000.0
2008-01-15 13:35:00,28.29,28.29,28.24,28.25,60800.0,19.6105,19.6105,19.5758,19.5827,60800.0
2008-01-15 13:40:00,28.25,28.28,28.25,28.28,81200.0,19.5827,19.6035,19.5827,19.6035,81200.0
2008-01-15 13:45:00,28.25,28.27,28.23,28.25,48400.0,19.5827,19.5966,19.5689,19.5827,48400.0
2008-01-15 13:50:00,28.24,28.24,28.17,28.17,50000.0,19.5758,19.5758,19.5273,19.5273,50000.0
2008-01-15 13:55:00,28.17,28.21,28.16,28.17,65600.0,19.5273,19.555,19.5203,19.5273,65600.0
2008-01-15 14:00:00,28.17,28.19,28.16,28.17,50800.0,19.5273,19.5411,19.5203,19.5273,50800.0
2008-01-15 14:05:00,28.17,28.22,28.16,28.17,44000.0,19.5273,19.5619,19.5203,19.5273,44000.0
2008-01-15 14:10:00,28.17,28.29,28.16,28.29,48800.0,19.5273,19.6105,19.5203,19.6105,48800.0
2008-01-15 14:15:00,28.28,28.31,28.22,28.25,86400.0,19.6035,19.6243,19.5619,19.5827,86400.0
2008-01-15 14:20:00,28.25,28.25,28.21,28.25,109200.0,19.5827,19.5827,19.555,19.5827,109200.0
2008-01-15 14:25:00,28.24,28.25,28.2,28.25,56000.0,19.5758,19.5827,19.5481,19.5827,56000.0
2008-01-15 14:30:00,28.25,28.25,28.2,28.25,92000.0,19.5827,19.5827,19.5481,19.5827,92000.0
2008-01-15 14:35:00,28.25,28.25,28.19,28.23,73600.0,19.5827,19.5827,19.5411,19.5689,73600.0
2008-01-15 14:40:00,28.24,28.25,28.18,28.24,72000.0,19.5758,19.5827,19.5342,19.5758,72000.0
2008-01-15 14:45:00,28.23,28.24,28.16,28.17,81600.0,19.5689,19.5758,19.5203,19.5273,81600.0
2008-01-15 14:50:00,28.18,28.22,28.14,28.2,57200.0,19.5342,19.5619,19.5065,19.5481,57200.0
2008-01-15 14:55:00,28.2,28.25,28.15,28.15,108000.0,19.5481,19.5827,19.5134,19.5134,108000.0
2008-01-15 15:00:00,28.16,28.17,28.11,28.15,62800.0,19.5203,19.5273,19.4857,19.5134,62800.0
2008-01-15 15:05:00,28.15,28.17,28.12,28.13,74800.0,19.5134,19.5273,19.4926,19.4995,74800.0
2008-01-15 15:10:00,28.12,28.16,28.07,28.12,84000.0,19.4926,19.5203,19.4579,19.4926,84000.0
2008-01-15 15:15:00,28.11,28.13,28.08,28.12,73600.0,19.4857,19.4995,19.4649,19.4926,73600.0
2008-01-15 15:20:00,28.11,28.17,28.07,28.1,244800.0,19.4857,19.5273,19.4579,19.4787,244800.0
2008-01-15 15:25:00,28.1,28.17,28.07,28.11,377600.0,19.4787,19.5273,19.4579,19.4857,377600.0
2008-01-15 15:30:00,28.11,28.2,28.08,28.2,174000.0,19.4857,19.5481,19.4649,19.5481,174000.0
2008-01-15 15:35:00,28.2,28.31,28.2,28.24,140400.0,19.5481,19.6243,19.5481,19.5758,140400.0
2008-01-15 15:40:00,28.24,28.27,28.2,28.22,202400.0,19.5758,19.5966,19.5481,19.5619,202400.0
2008-01-15 15:45:00,28.22,28.23,28.18,28.21,185600.0,19.5619,19.5689,19.5342,19.555,185600.0
2008-01-15 15:50:00,28.21,28.21,28.17,28.17,222800.0,19.555,19.555,19.5273,19.5273,222800.0
2008-01-15 15:55:00,28.18,28.18,28.07,28.08,277600.0,19.5342,19.5342,19.4579,19.4649,277600.0
2008-01-16 09:30:00,27.89,28.09,27.89,28.09,161200.0,19.3332,19.4718,19.3332,19.4718,161200.0
2008-01-16 09:35:00,28.09,28.31,28.09,28.24,141200.0,19.4718,19.6243,19.4718,19.5758,141200.0
2008-01-16 09:40:00,28.22,28.63,28.22,28.48,347600.0,19.5619,19.8461,19.5619,19.7422,347600.0
2008-01-16 09:45:00,28.5,28.58,28.48,28.54,543600.0,19.756,19.8115,19.7422,19.7837,543600.0
2008-01-16 09:50:00,28.55,28.56,28.49,28.52,359600.0,19.7907,19.7976,19.7491,19.7699,359600.0
2008-01-16 09:55:00,28.52,28.53,28.43,28.47,270800.0,19.7699,19.7768,19.7075,19.7352,270800.0
2008-01-16 10:00:00,28.47,28.5,28.29,28.36,284000.0,19.7352,19.756,19.6105,19.659,284000.0
2008-01-16 10:05:00,28.36,28.41,28.29,28.4,190800.0,19.659,19.6936,19.6105,19.6867,190800.0
2008-01-16 10:10:00,28.41,28.48,28.28,28.3,175600.0,19.6936,19.7422,19.6035,19.6174,175600.0
2008-01-16 10:15:00,28.28,28.28,28.2,28.2,142800.0,19.6035,19.6035,19.5481,19.5481,142800.0
2008-01-16 10:20:00,28.21,28.22,28.16,28.2,122800.0,19.555,19.5619,19.5203,19.5481,122800.0
2008-01-16 10:25:00,28.21,28.25,28.06,28.07,157200.0,19.555,19.5827,19.451,19.4579,157200.0
2008-01-16 10:30:00,28.07,28.17,28.0,28.15,152400.0,19.4579,19.5273,19.4094,19.5134,152400.0
2008-01-16 10:35:00,28.14,28.19,28.1,28.15,105200.0,19.5065,19.5411,19.4787,19.5134,105200.0
2008-01-16 10:40:00,28.14,28.15,27.91,27.99,122400.0,19.5065,19.5134,19.347,19.4025,122400.0
2008-01-16 10:45:00,27.98,27.99,27.86,27.9,95600.0,19.3956,19.4025,19.3124,19.3401,95600.0
2008-01-16 10:50:00,27.88,28.02,27.82,28.0,63600.0,19.3262,19.4233,19.2846,19.4094,63600.0
2008-01-16 10:55:00,27.98,28.09,27.98,28.07,97600.0,19.3956,19.4718,19.3956,19.4579,97600.0
2008-01-16 11:00:00,28.07,28.12,28.04,28.1,70800.0,19.4579,19.4926,19.4372,19.4787,70800.0
2008-01-16 11:05:00,28.12,28.22,28.11,28.21,82400.0,19.4926,19.5619,19.4857,19.555,82400.0
2008-01-16 11:10:00,28.22,28.26,28.2,28.2,83600.0,19.5619,19.5897,19.5481,19.5481,83600.0
2008-01-16 11:15:00,28.2,28.2,28.07,28.07,108400.0,19.5481,19.5481,19.4579,19.4579,108400.0
2008-01-16 11:20:00,28.07,28.27,28.07,28.22,196800.0,19.4579,19.5966,19.4579,19.5619,196800.0
2008-01-16 11:25:00,28.21,28.35,28.19,28.32,108800.0,19.555,19.652,19.5411,19.6312,108800.0
2008-01-16 11:30:00,28.34,28.36,28.29,28.32,95200.0,19.6451,19.659,19.6105,19.6312,95200.0
2008-01-16 11:35:00,28.32,28.32,28.18,28.18,83600.0,19.6312,19.6312,19.5342,19.5342,83600.0
2008-01-16 11:40:00,28.17,28.21,28.11,28.16,42400.0,19.5273,19.555,19.4857,19.5203,42400.0
2008-01-16 11:45:00,28.17,28.27,28.11,28.27,75600.0,19.5273,19.5966,19.4857,19.5966,75600.0
2008-01-16 11:50:00,28.27,28.52,28.27,28.45,206400.0,19.5966,19.7699,19.5966,19.7214,206400.0
2008-01-16 11:55:00,28.45,28.51,28.36,28.44,143200.0,19.7214,19.763,19.659,19.7144,143200.0
2008-01-16 12:00:00,28.45,28.47,28.36,28.38,166000.0,19.7214,19.7352,19.659,19.6728,166000.0
2008-01-16 12:05:00,28.38,28.44,28.35,28.41,54400.0,19.6728,19.7144,19.652,19.6936,54400.0
2008-01-16 12:10:00,28.42,28.47,28.38,28.41,168400.0,19.7006,19.7352,19.6728,19.6936,168400.0
2008-01-16 12:15:00,28.39,28.46,28.37,28.42,116800.0,19.6798,19.7283,19.6659,19.7006,116800.0
2008-01-16 12:20:00,28.43,28.48,28.39,28.41,131200.0,19.7075,19.7422,19.6798,19.6936,131200.0
2008-01-16 12:25:00,28.42,28.49,28.37,28.43,32800.0,19.7006,19.7491,19.6659,19.7075,32800.0
2008-01-16 12:30:00,28.43,28.51,28.43,28.49,79600.0,19.7075,19.763,19.7075,19.7491,79600.0
2008-01-16 12:35:00,28.49,28.49,28.41,28.44,179600.0,19.7491,19.7491,19.6936,19.7144,179600.0
2008-01-16 12:40:00,28.44,28.45,28.37,28.45,76000.0,19.7144,19.7214,19.6659,19.7214,76000.0
2008-01-16 12:45:00,28.45,28.45,28.31,28.32,50000.0,19.7214,19.7214,19.6243,19.6312,50000.0
2008-01-16 12:50:00,28.31,28.33,28.23,28.23,54800.0,19.6243,19.6382,19.5689,19.5689,54800.0
2008-01-16 12:55:00,28.24,28.25,28.18,28.23,47600.0,19.5758,19.5827,19.5342,19.5689,47600.0
2008-01-16 13:00:00,28.24,28.25,28.2,28.23,34800.0,19.5758,19.5827,19.5481,19.5689,34800.0
2008-01-16 13:05:00,28.22,28.29,28.21,28.25,31600.0,19.5619,19.6105,19.555,19.5827,31600.0
2008-01-16 13:10:00,28.25,28.28,28.23,28.26,52000.0,19.5827,19.6035,19.5689,19.5897,52000.0
2008-01-16 13:15:00,28.26,28.26,28.13,28.15,42400.0,19.5897,19.5897,19.4995,19.5134,42400.0
2008-01-16 13:20:00,28.15,28.22,28.14,28.22,48400.0,19.5134,19.5619,19.5065,19.5619,48400.0
2008-01-16 13:25:00,28.22,28.22,28.17,28.17,26800.0,19.5619,19.5619,19.5273,19.5273,26800.0
2008-01-16 13:30:00,28.17,28.22,28.15,28.22,46400.0,19.5273,19.5619,19.5134,19.5619,46400.0
2008-01-16 13:35:00,28.21,28.3,28.19,28.23,87200.0,19.555,19.6174,19.5411,19.5689,87200.0
2008-01-16 13:40:00,28.23,28.28,28.18,28.26,79600.0,19.5689,19.6035,19.5342,19.5897,79600.0
2008-01-16 13:45:00,28.26,28.28,28.15,28.17,91600.0,19.5897,19.6035,19.5134,19.5273,91600.0
2008-01-16 13:50:00,28.17,28.21,28.1,28.2,158400.0,19.5273,19.555,19.4787,19.5481,158400.0
2008-01-16 13:55:00,28.21,28.27,28.18,28.22,60400.0,19.555,19.5966,19.5342,19.5619,60400.0
2008-01-16 14:00:00,28.23,28.27,28.12,28.27,120800.0,19.5689,19.5966,19.4926,19.5966,120800.0
2008-01-16 14:05:00,28.27,28.38,28.22,28.37,138000.0,19.5966,19.6728,19.5619,19.6659,138000.0
2008-01-16 14:10:00,28.37,28.38,28.29,28.33,89600.0,19.6659,19.6728,19.6105,19.6382,89600.0
2008-01-16 14:15:00,28.33,28.38,28.22,28.25,104000.0,19.6382,19.6728,19.5619,19.5827,104000.0
2008-01-16 14:20:00,28.24,28.36,28.21,28.31,86400.0,19.5758,19.659,19.555,19.6243,86400.0
2008-01-16 14:25:00,28.31,28.49,28.25,28.49,88000.0,19.6243,19.7491,19.5827,19.7491,88000.0
2008-01-16 14:30:00,28.48,28.57,28.46,28.53,166800.0,19.7422,19.8045,19.7283,19.7768,166800.0
2008-01-16 14:35:00,28.52,28.55,28.45,28.46,139600.0,19.7699,19.7907,19.7214,19.7283,139600.0
2008-01-16 14:40:00,28.45,28.52,28.43,28.52,118400.0,19.7214,19.7699,19.7075,19.7699,118400.0
2008-01-16 14:45:00,28.51,28.56,28.5,28.53,122000.0,19.763,19.7976,19.756,19.7768,122000.0
2008-01-16 14:50:00,28.53,28.55,28.46,28.46,106400.0,19.7768,19.7907,19.7283,19.7283,106400.0
2008-01-16 14:55:00,28.46,28.49,28.38,28.41,112400.0,19.7283,19.7491,19.6728,19.6936,112400.0
2008-01-16 15:00:00,28.41,28.47,28.39,28.41,144400.0,19.6936,19.7352,19.6798,19.6936,144400.0
2008-01-16 15:05:00,28.41,28.46,28.36,28.44,123200.0,19.6936,19.7283,19.659,19.7144,123200.0
2008-01-16 15:10:00,28.45,28.45,28.37,28.43,141200.0,19.7214,19.7214,19.6659,19.7075,141200.0
2008-01-16 15:15:00,28.43,28.5,28.43,28.45,119200.0,19.7075,19.756,19.7075,19.7214,119200.0
2008-01-16 15:20:00,28.45,28.5,28.4,28.43,186800.0,19.7214,19.756,19.6867,19.7075,186800.0
2008-01-16 15:25:00,28.41,28.47,28.37,28.46,102800.0,19.6936,19.7352,19.6659,19.7283,102800.0
2008-01-16 15:30:00,28.46,28.52,28.45,28.48,165200.0,19.7283,19.7699,19.7214,19.7422,165200.0
2008-01-16 15:35:00,28.48,28.49,28.27,28.27,224000.0,19.7422,19.7491,19.5966,19.5966,224000.0
2008-01-16 15:40:00,28.29,28.3,28.17,28.18,186800.0,19.6105,19.6174,19.5273,19.5342,186800.0
2008-01-16 15:45:00,28.2,28.3,28.19,28.22,172800.0,19.5481,19.6174,19.5411,19.5619,172800.0
2008-01-16 15:50:00,28.22,28.28,28.22,28.23,270800.0,19.5619,19.6035,19.5619,19.5689,270800.0
2008-01-16 15:55:00,28.23,28.26,28.19,28.21,355600.0,19.5689,19.5897,19.5411,19.555,355600.0
2008-01-17 09:30:00,28.36,28.48,28.19,28.32,135200.0,19.659,19.7422,19.5411,19.6312,135200.0
2008-01-17 09:35:00,28.3,28.43,28.29,28.38,106000.0,19.6174,19.7075,19.6105,19.6728,106000.0
2008-01-17 09:40:00,28.38,28.48,28.34,28.43,215600.0,19.6728,19.7422,19.6451,19.7075,215600.0
2008-01-17 09:45:00,28.45,28.53,28.33,28.49,248800.0,19.7214,19.7768,19.6382,19.7491,248800.0
2008-01-17 09:50:00,28.47,28.54,28.38,28.48,140400.0,19.7352,19.7837,19.6728,19.7422,140400.0
2008-01-17 09:55:00,28.5,28.55,28.42,28.46,118000.0,19.756,19.7907,19.7006,19.7283,118000.0
2008-01-17 10:00:00,28.48,28.49,28.25,28.29,246800.0,19.7422,19.7491,19.5827,19.6105,246800.0
2008-01-17 10:05:00,28.28,28.54,28.28,28.54,180800.0,19.6035,19.7837,19.6035,19.7837,180800.0
2008-01-17 10:10:00,28.54,28.66,28.36,28.39,342400.0,19.7837,19.8669,19.659,19.6798,342400.0
2008-01-17 10:15:00,28.39,28.39,27.97,27.97,148400.0,19.6798,19.6798,19.3886,19.3886,148400.0
2008-01-17 10:20:00,27.97,28.2,27.88,28.18,154400.0,19.3886,19.5481,19.3262,19.5342,154400.0
2008-01-17 10:25:00,28.18,28.22,28.14,28.18,82400.0,19.5342,19.5619,19.5065,19.5342,82400.0
2008-01-17 10:30:00,28.16,28.16,27.89,27.89,99600.0,19.5203,19.5203,19.3332,19.3332,99600.0
2008-01-17 10:35:00,27.89,28.1,27.87,28.02,47600.0,19.3332,19.4787,19.3193,19.4233,47600.0
2008-01-17 10:40:00,28.0,28.2,27.99,28.16,100800.0,19.4094,19.5481,19.4025,19.5203,100800.0
2008-01-17 10:45:00,28.18,28.25,28.18,28.25,117600.0,19.5342,19.5827,19.5342,19.5827,117600.0
2008-01-17 10:50:00,28.26,28.33,28.17,28.22,180400.0,19.5897,19.6382,19.5273,19.5619,180400.0
2008-01-17 10:55:00,28.2,28.29,28.12,28.15,65200.0,19.5481,19.6105,19.4926,19.5134,65200.0
2008-01-17 11:00:00,28.13,28.21,28.1,28.15,32800.0,19.4995,19.555,19.4787,19.5134,32800.0
2008-01-17 11:05:00,28.16,28.24,28.13,28.15,25600.0,19.5203,19.5758,19.4995,19.5134,25600.0
2008-01-17 11:10:00,28.12,28.14,28.07,28.14,30800.0,19.4926,19.5065,19.4579,19.5065,30800.0
2008-01-17 11:15:00,28.13,28.13,28.06,28.1,19600.0,19.4995,19.4995,19.451,19.4787,19600.0
2008-01-17 11:20:00,28.07,28.12,28.05,28.06,32800.0,19.4579,19.4926,19.4441,19.451,32800.0
2008-01-17 11:25:00,28.05,28.16,28.04,28.16,36800.0,19.4441,19.5203,19.4372,19.5203,36800.0
2008-01-17 11:30:00,28.15,28.21,28.14,28.15,28000.0,19.5134,19.555,19.5065,19.5134,28000.0
2008-01-17 11:35:00,28.16,28.25,28.15,28.17,31600.0,19.5203,19.5827,19.5134,19.5273,31600.0
2008-01-17 11:40:00,28.13,28.17,28.08,28.08,53200.0,19.4995,19.5273,19.4649,19.4649,53200.0
2008-01-17 11:45:00,28.08,28.11,28.06,28.07,50000.0,19.4649,19.4857,19.451,19.4579,50000.0
2008-01-17 11:50:00,28.07,28.07,27.91,27.92,57600.0,19.4579,19.4579,19.347,19.354,57600.0
2008-01-17 11:55:00,27.9,27.97,27.84,27.88,84000.0,19.3401,19.3886,19.2985,19.3262,84000.0
2008-01-17 12:00:00,27.87,27.92,27.78,27.86,76400.0,19.3193,19.354,19.2569,19.3124,76400.0
2008-01-17 12:05:00,27.85,27.93,27.85,27.85,33200.0,19.3054,19.3609,19.3054,19.3054,33200.0
2008-01-17 12:10:00,27.85,28.02,27.84,28.0,73600.0,19.3054,19.4233,19.2985,19.4094,73600.0
2008-01-17 12:15:00,28.0,28.04,27.97,28.04,40400.0,19.4094,19.4372,19.3886,19.4372,40400.0
2008-01-17 12:20:00,28.04,28.06,27.91,27.91,55600.0,19.4372,19.451,19.347,19.347,55600.0
2008-01-17 12:25:00,27.9,27.92,27.88,27.92,49200.0,19.3401,19.354,19.3262,19.354,49200.0
2008-01-17 12:30:00,27.95,27.97,27.82,27.85,253200.0,19.3748,19.3886,19.2846,19.3054,253200.0
2008-01-17 12:35:00,27.84,27.91,27.84,27.87,67200.0,19.2985,19.347,19.2985,19.3193,67200.0
2008-01-17 12:40:00,27.88,27.92,27.86,27.89,74400.0,19.3262,19.354,19.3124,19.3332,74400.0
2008-01-17 12:45:00,27.88,27.91,27.85,27.85,42400.0,19.3262,19.347,19.3054,19.3054,42400.0
2008-01-17 12:50:00,27.86,27.92,27.82,27.83,80800.0,19.3124,19.354,19.2846,19.2916,80800.0
2008-01-17 12:55:00,27.82,27.83,27.73,27.83,135600.0,19.2846,19.2916,19.2223,19.2916,135600.0
2008-01-17 13:00:00,27.84,27.84,27.72,27.72,134800.0,19.2985,19.2985,19.2153,19.2153,134800.0
2008-01-17 13:05:00,27.74,27.81,27.74,27.81,79200.0,19.2292,19.2777,19.2292,19.2777,79200.0
2008-01-17 13:10:00,27.79,27.88,27.73,27.88,106400.0,19.2639,19.3262,19.2223,19.3262,106400.0
2008-01-17 13:15:00,27.88,27.92,27.84,27.85,97200.0,19.3262,19.354,19.2985,19.3054,97200.0
2008-01-17 13:20:00,27.85,27.86,27.78,27.79,77600.0,19.3054,19.3124,19.2569,19.2639,77600.0
2008-01-17 13:25:00,27.78,27.78,27.72,27.73,64400.0,19.2569,19.2569,19.2153,19.2223,64400.0
2008-01-17 13:30:00,27.72,27.8,27.72,27.76,46000.0,19.2153,19.2708,19.2153,19.2431,46000.0
2008-01-17 13:35:00,27.76,27.8,27.75,27.76,71600.0,19.2431,19.2708,19.2361,19.2431,71600.0
2008-01-17 13:40:00,27.75,27.79,27.73,27.75,102400.0,19.2361,19.2639,19.2223,19.2361,102400.0
2008-01-17 13:45:00,27.75,27.76,27.61,27.64,80400.0,19.2361,19.2431,19.1391,19.1599,80400.0
2008-01-17 13:50:00,27.64,27.64,27.56,27.56,114400.0,19.1599,19.1599,19.1044,19.1044,114400.0
2008-01-17 13:55:00,27.56,27.59,27.51,27.56,97200.0,19.1044,19.1252,19.0698,19.1044,97200.0
2008-01-17 14:00:00,27.56,27.57,27.5,27.51,141600.0,19.1044,19.1114,19.0628,19.0698,141600.0
2008-01-17 14:05:00,27.51,27.54,27.45,27.47,249600.0,19.0698,19.0906,19.0282,19.042,249600.0
2008-01-17 14:10:00,27.47,27.49,27.4,27.41,86400.0,19.042,19.0559,18.9935,19.0004,86400.0
2008-01-17 14:15:00,27.41,27.41,27.34,27.4,129200.0,19.0004,19.0004,18.9519,18.9935,129200.0
2008-01-17 14:20:00,27.39,27.41,27.36,27.41,85200.0,18.9866,19.0004,18.9658,19.0004,85200.0
2008-01-17 14:25:00,27.4,27.42,27.32,27.32,142400.0,18.9935,19.0074,18.9381,18.9381,142400.0
2008-01-17 14:30:00,27.32,27.33,27.25,27.26,196800.0,18.9381,18.945,18.8895,18.8965,196800.0
2008-01-17 14:35:00,27.26,27.26,27.19,27.22,158800.0,18.8965,18.8965,18.8479,18.8687,158800.0
2008-01-17 14:40:00,27.22,27.22,27.12,27.16,193200.0,18.8687,18.8687,18.7994,18.8271,193200.0
2008-01-17 14:45:00,27.17,27.19,27.1,27.19,430000.0,18.8341,18.8479,18.7855,18.8479,430000.0
2008-01-17 14:50:00,27.17,27.21,27.13,27.19,378000.0,18.8341,18.8618,18.8063,18.8479,378000.0
2008-01-17 14:55:00,27.19,27.25,27.18,27.23,273200.0,18.8479,18.8895,18.841,18.8757,273200.0
2008-01-17 15:00:00,27.23,27.24,27.14,27.18,517600.0,18.8757,18.8826,18.8133,18.841,517600.0
2008-01-17 15:05:00,27.18,27.45,27.17,27.45,564800.0,18.841,19.0282,18.8341,19.0282,564800.0
2008-01-17 15:10:00,27.45,27.56,27.43,27.52,738800.0,19.0282,19.1044,19.0143,19.0767,738800.0
2008-01-17 15:15:00,27.52,27.54,27.43,27.45,559200.0,19.0767,19.0906,19.0143,19.0282,559200.0
2008-01-17 15:20:00,27.44,27.5,27.38,27.43,322800.0,19.0212,19.0628,18.9796,19.0143,322800.0
2008-01-17 15:25:00,27.43,27.43,27.26,27.3,326400.0,19.0143,19.0143,18.8965,18.9242,326400.0
2008-01-17 15:30:00,27.3,27.32,27.2,27.32,342400.0,18.9242,18.9381,18.8549,18.9381,342400.0
2008-01-17 15:35:00,27.31,27.38,27.3,27.36,389200.0,18.9311,18.9796,18.9242,18.9658,389200.0
2008-01-17 15:40:00,27.36,27.4,27.31,27.31,343200.0,18.9658,18.9935,18.9311,18.9311,343200.0
2008-01-17 15:45:00,27.31,27.39,27.25,27.29,601600.0,18.9311,18.9866,18.8895,18.9173,601600.0
2008-01-17 15:50:00,27.29,27.34,27.24,27.28,533200.0,18.9173,18.9519,18.8826,18.9103,533200.0
2008-01-17 15:55:00,27.28,27.28,27.16,27.21,558400.0,18.9103,18.9103,18.8271,18.8618,558400.0
2008-01-18 09:30:00,27.5,27.79,27.45,27.58,834400.0,19.0628,19.2639,19.0282,19.1183,834400.0
2008-01-18 09:35:00,27.6,27.76,27.55,27.75,342800.0,19.1321,19.2431,19.0975,19.2361,342800.0
2008-01-18 09:40:00,27.75,27.87,27.74,27.86,238800.0,19.2361,19.3193,19.2292,19.3124,238800.0
2008-01-18 09:45:00,27.86,27.86,27.57,27.61,242800.0,19.3124,19.3124,19.1114,19.1391,242800.0
2008-01-18 09:50:00,27.61,27.69,27.56,27.62,243200.0,19.1391,19.1945,19.1044,19.146,243200.0
2008-01-18 09:55:00,27.61,27.69,27.36,27.67,391200.0,19.1391,19.1945,18.9658,19.1807,391200.0
2008-01-18 10:00:00,27.68,27.77,27.58,27.76,336400.0,19.1876,19.25,19.1183,19.2431,336400.0
2008-01-18 10:05:00,27.75,27.79,27.7,27.77,174800.0,19.2361,19.2639,19.2015,19.25,174800.0
2008-01-18 10:10:00,27.77,27.95,27.76,27.79,309600.0,19.25,19.3748,19.2431,19.2639,309600.0
2008-01-18 10:15:00,27.8,27.87,27.77,27.84,187600.0,19.2708,19.3193,19.25,19.2985,187600.0
2008-01-18 10:20:00,27.83,27.93,27.77,27.82,328800.0,19.2916,19.3609,19.25,19.2846,328800.0
2008-01-18 10:25:00,27.8,27.84,27.78,27.82,105600.0,19.2708,19.2985,19.2569,19.2846,105600.0
2008-01-18 10:30:00,27.82,27.84,27.79,27.79,102800.0,19.2846,19.2985,19.2639,19.2639,102800.0
2008-01-18 10:35:00,27.79,27.83,27.7,27.71,230800.0,19.2639,19.2916,19.2015,19.2084,230800.0
2008-01-18 10:40:00,27.71,27.73,27.53,27.6,220400.0,19.2084,19.2223,19.0836,19.1321,220400.0
2008-01-18 10:45:00,27.58,27.66,27.57,27.59,73200.0,19.1183,19.1737,19.1114,19.1252,73200.0
2008-01-18 10:50:00,27.59,27.64,27.41,27.43,145200.0,19.1252,19.1599,19.0004,19.0143,145200.0
2008-01-18 10:55:00,27.43,27.68,27.4,27.61,86000.0,19.0143,19.1876,18.9935,19.1391,86000.0
2008-01-18 11:00:00,27.6,27.66,27.51,27.55,132000.0,19.1321,19.1737,19.0698,19.0975,132000.0
2008-01-18 11:05:00,27.54,27.54,27.39,27.4,70800.0,19.0906,19.0906,18.9866,18.9935,70800.0
2008-01-18 11:10:00,27.4,27.5,27.38,27.42,103600.0,18.9935,19.0628,18.9796,19.0074,103600.0
2008-01-18 11:15:00,27.42,27.44,27.32,27.41,126400.0,19.0074,19.0212,18.9381,19.0004,126400.0
2008-01-18 11:20:00,27.42,27.43,27.3,27.42,154400.0,19.0074,19.0143,18.9242,19.0074,154400.0
2008-01-18 11:25:00,27.42,27.48,27.37,27.4,104000.0,19.0074,19.049,18.9727,18.9935,104000.0
2008-01-18 11:30:00,27.4,27.47,27.38,27.38,90800.0,18.9935,19.042,18.9796,18.9796,90800.0
2008-01-18 11:35:00,27.39,27.48,27.31,27.31,141600.0,18.9866,19.049,18.9311,18.9311,141600.0
2008-01-18 11:40:00,27.31,27.33,27.17,27.2,142400.0,18.9311,18.945,18.8341,18.8549,142400.0
2008-01-18 11:45:00,27.21,27.23,27.13,27.14,79600.0,18.8618,18.8757,18.8063,18.8133,79600.0
2008-01-18 11:50:00,27.14,27.2,27.13,27.19,107200.0,18.8133,18.8549,18.8063,18.8479,107200.0
2008-01-18 11:55:00,27.18,27.18,26.92,26.95,241200.0,18.841,18.841,18.6608,18.6816,241200.0
2008-01-18 12:00:00,26.95,27.31,26.91,27.26,272400.0,18.6816,18.9311,18.6538,18.8965,272400.0
2008-01-18 12:05:00,27.26,27.29,27.15,27.2,128000.0,18.8965,18.9173,18.8202,18.8549,128000.0
2008-01-18 12:10:00,27.2,27.33,27.19,27.31,97600.0,18.8549,18.945,18.8479,18.9311,97600.0
2008-01-18 12:15:00,27.3,27.4,27.29,27.31,122000.0,18.9242,18.9935,18.9173,18.9311,122000.0
2008-01-18 12:20:00,27.32,27.43,27.27,27.42,104400.0,18.9381,19.0143,18.9034,19.0074,104400.0
2008-01-18 12:25:00,27.41,27.65,27.41,27.65,138400.0,19.0004,19.1668,19.0004,19.1668,138400.0
2008-01-18 12:30:00,27.65,27.75,27.53,27.53,200000.0,19.1668,19.2361,19.0836,19.0836,200000.0
2008-01-18 12:35:00,27.53,27.55,27.41,27.43,114000.0,19.0836,19.0975,19.0004,19.0143,114000.0
2008-01-18 12:40:00,27.43,27.51,27.37,27.43,140800.0,19.0143,19.0698,18.9727,19.0143,140800.0
2008-01-18 12:45:00,27.44,27.55,27.44,27.52,103600.0,19.0212,19.0975,19.0212,19.0767,103600.0
2008-01-18 12:50:00,27.53,27.53,27.43,27.48,80000.0,19.0836,19.0836,19.0143,19.049,80000.0
2008-01-18 12:55:00,27.47,27.52,27.38,27.4,125200.0,19.042,19.0767,18.9796,18.9935,125200.0
2008-01-18 13:00:00,27.4,27.49,27.38,27.48,101200.0,18.9935,19.0559,18.9796,19.049,101200.0
2008-01-18 13:05:00,27.47,27.5,27.43,27.43,89200.0,19.042,19.0628,19.0143,19.0143,89200.0
2008-01-18 13:10:00,27.43,27.43,27.38,27.39,82000.0,19.0143,19.0143,18.9796,18.9866,82000.0
2008-01-18 13:15:00,27.39,27.39,27.3,27.33,144800.0,18.9866,18.9866,18.9242,18.945,144800.0
2008-01-18 13:20:00,27.32,27.4,27.27,27.4,118400.0,18.9381,18.9935,18.9034,18.9935,118400.0
2008-01-18 13:25:00,27.4,27.46,27.38,27.43,97600.0,18.9935,19.0351,18.9796,19.0143,97600.0
2008-01-18 13:30:00,27.44,27.53,27.44,27.47,131600.0,19.0212,19.0836,19.0212,19.042,131600.0
2008-01-18 13:35:00,27.47,27.49,27.42,27.43,102000.0,19.042,19.0559,19.0074,19.0143,102000.0
2008-01-18 13:40:00,27.43,27.51,27.42,27.48,146000.0,19.0143,19.0698,19.0074,19.049,146000.0
2008-01-18 13:45:00,27.48,27.61,27.45,27.46,116000.0,19.049,19.1391,19.0282,19.0351,116000.0
2008-01-18 13:50:00,27.47,27.49,27.43,27.46,107200.0,19.042,19.0559,19.0143,19.0351,107200.0
2008-01-18 13:55:00,27.46,27.51,27.43,27.47,79600.0,19.0351,19.0698,19.0143,19.042,79600.0
2008-01-18 14:00:00,27.47,27.55,27.44,27.44,110400.0,19.042,19.0975,19.0212,19.0212,110400.0
2008-01-18 14:05:00,27.44,27.53,27.43,27.48,132000.0,19.0212,19.0836,19.0143,19.049,132000.0
2008-01-18 14:10:00,27.49,27.5,27.45,27.48,76400.0,19.0559,19.0628,19.0282,19.049,76400.0
2008-01-18 14:15:00,27.5,27.54,27.46,27.5,90800.0,19.0628,19.0906,19.0351,19.0628,90800.0
2008-01-18 14:20:00,27.5,27.5,27.41,27.45,60000.0,19.0628,19.0628,19.0004,19.0282,60000.0
2008-01-18 14:25:00,27.43,27.46,27.4,27.44,105600.0,19.0143,19.0351,18.9935,19.0212,105600.0
2008-01-18 14:30:00,27.43,27.46,27.28,27.34,123200.0,19.0143,19.0351,18.9103,18.9519,123200.0
2008-01-18 14:35:00,27.33,27.43,27.32,27.38,125200.0,18.945,19.0143,18.9381,18.9796,125200.0
2008-01-18 14:40:00,27.38,27.39,27.33,27.34,91200.0,18.9796,18.9866,18.945,18.9519,91200.0
2008-01-18 14:45:00,27.33,27.36,27.32,27.32,79200.0,18.945,18.9658,18.9381,18.9381,79200.0
2008-01-18 14:50:00,27.32,27.34,27.29,27.3,94400.0,18.9381,18.9519,18.9173,18.9242,94400.0
2008-01-18 14:55:00,27.3,27.42,27.29,27.42,120000.0,18.9242,19.0074,18.9173,19.0074,120000.0
2008-01-18 15:00:00,27.41,27.42,27.29,27.37,132000.0,19.0004,19.0074,18.9173,18.9727,132000.0
2008-01-18 15:05:00,27.37,27.52,27.37,27.52,208800.0,18.9727,19.0767,18.9727,19.0767,208800.0
2008-01-18 15:10:00,27.52,27.53,27.45,27.5,130800.0,19.0767,19.0836,19.0282,19.0628,130800.0
2008-01-18 15:15:00,27.48,27.48,27.38,27.4,163200.0,19.049,19.049,18.9796,18.9935,163200.0
2008-01-18 15:20:00,27.4,27.45,27.35,27.39,246400.0,18.9935,19.0282,18.9588,18.9866,246400.0
2008-01-18 15:25:00,27.4,27.46,27.33,27.34,138000.0,18.9935,19.0351,18.945,18.9519,138000.0
2008-01-18 15:30:00,27.34,27.36,27.27,27.34,215600.0,18.9519,18.9658,18.9034,18.9519,215600.0
2008-01-18 15:35:00,27.35,27.41,27.31,27.37,162800.0,18.9588,19.0004,18.9311,18.9727,162800.0
2008-01-18 15:40:00,27.37,27.5,27.31,27.5,278400.0,18.9727,19.0628,18.9311,19.0628,278400.0
2008-01-18 15:45:00,27.5,27.62,27.47,27.61,370000.0,19.0628,19.146,19.042,19.1391,370000.0
2008-01-18 15:50:00,27.62,27.63,27.53,27.61,412400.0,19.146,19.1529,19.0836,19.1391,412400.0
2008-01-18 15:55:00,27.63,27.64,27.59,27.63,353600.0,19.1529,19.1599,19.1252,19.1529,353600.0
2008-01-22 09:30:00,26.33,27.23,26.33,26.88,290400.0,18.2518,18.8757,18.2518,18.633,290400.0
2008-01-22 09:35:00,26.88,27.31,26.8,27.16,243200.0,18.633,18.9311,18.5776,18.8271,243200.0
2008-01-22 09:40:00,27.16,27.31,27.11,27.25,343200.0,18.8271,18.9311,18.7925,18.8895,343200.0
2008-01-22 09:45:00,27.29,27.83,27.23,27.74,437200.0,18.9173,19.2916,18.8757,19.2292,437200.0
2008-01-22 09:50:00,27.72,27.91,27.7,27.8,276400.0,19.2153,19.347,19.2015,19.2708,276400.0
2008-01-22 09:55:00,27.82,27.88,27.5,27.76,298000.0,19.2846,19.3262,19.0628,19.2431,298000.0
2008-01-22 10:00:00,27.76,27.79,27.66,27.77,392000.0,19.2431,19.2639,19.1737,19.25,392000.0
2008-01-22 10:05:00,27.75,27.8,27.7,27.77,339200.0,19.2361,19.2708,19.2015,19.25,339200.0
2008-01-22 10:10:00,27.77,27.86,27.58,27.59,304000.0,19.25,19.3124,19.1183,19.1252,304000.0
2008-01-22 10:15:00,27.6,27.74,27.48,27.72,241200.0,19.1321,19.2292,19.049,19.2153,241200.0
2008-01-22 10:20:00,27.71,27.89,27.64,27.83,515200.0,19.2084,19.3332,19.1599,19.2916,515200.0
2008-01-22 10:25:00,27.84,27.85,27.69,27.79,525200.0,19.2985,19.3054,19.1945,19.2639,525200.0
2008-01-22 10:30:00,27.79,27.82,27.61,27.81,290400.0,19.2639,19.2846,19.1391,19.2777,290400.0
2008-01-22 10:35:00,27.8,27.81,27.68,27.74,302400.0,19.2708,19.2777,19.1876,19.2292,302400.0
2008-01-22 10:40:00,27.73,27.83,27.7,27.7,225200.0,19.2223,19.2916,19.2015,19.2015,225200.0
2008-01-22 10:45:00,27.7,27.74,27.66,27.69,225200.0,19.2015,19.2292,19.1737,19.1945,225200.0
2008-01-22 10:50:00,27.69,27.7,27.58,27.61,154000.0,19.1945,19.2015,19.1183,19.1391,154000.0
2008-01-22 10:55:00,27.62,27.66,27.48,27.53,117200.0,19.146,19.1737,19.049,19.0836,117200.0
2008-01-22 11:00:00,27.52,27.71,27.5,27.68,152400.0,19.0767,19.2084,19.0628,19.1876,152400.0
2008-01-22 11:05:00,27.68,27.81,27.68,27.81,353200.0,19.1876,19.2777,19.1876,19.2777,353200.0
2008-01-22 11:10:00,27.82,27.87,27.73,27.87,581200.0,19.2846,19.3193,19.2223,19.3193,581200.0
2008-01-22 11:15:00,27.87,27.87,27.71,27.84,449200.0,19.3193,19.3193,19.2084,19.2985,449200.0
2008-01-22 11:20:00,27.82,27.82,27.72,27.77,235200.0,19.2846,19.2846,19.2153,19.25,235200.0
2008-01-22 11:25:00,27.76,27.88,27.66,27.68,215600.0,19.2431,19.3262,19.1737,19.1876,215600.0
2008-01-22 11:30:00,27.68,27.76,27.55,27.56,286400.0,19.1876,19.2431,19.0975,19.1044,286400.0
2008-01-22 11:35:00,27.54,27.78,27.52,27.68,173600.0,19.0906,19.2569,19.0767,19.1876,173600.0
2008-01-22 11:40:00,27.66,27.76,27.63,27.65,79200.0,19.1737,19.2431,19.1529,19.1668,79200.0
2008-01-22 11:45:00,27.65,27.75,27.6,27.74,108000.0,19.1668,19.2361,19.1321,19.2292,108000.0
2008-01-22 11:50:00,27.72,27.77,27.65,27.67,193200.0,19.2153,19.25,19.1668,19.1807,193200.0
2008-01-22 11:55:00,27.68,27.75,27.64,27.68,148800.0,19.1876,19.2361,19.1599,19.1876,148800.0
2008-01-22 12:00:00,27.68,27.76,27.64,27.67,135200.0,19.1876,19.2431,19.1599,19.1807,135200.0
2008-01-22 12:05:00,27.67,27.72,27.62,27.71,165200.0,19.1807,19.2153,19.146,19.2084,165200.0
2008-01-22 12:10:00,27.71,27.76,27.66,27.67,378800.0,19.2084,19.2431,19.1737,19.1807,378800.0
2008-01-22 12:15:00,27.68,27.72,27.59,27.65,146400.0,19.1876,19.2153,19.1252,19.1668,146400.0
2008-01-22 12:20:00,27.64,27.7,27.58,27.68,56800.0,19.1599,19.2015,19.1183,19.1876,56800.0
2008-01-22 12:25:00,27.69,27.75,27.67,27.7,125600.0,19.1945,19.2361,19.1807,19.2015,125600.0
2008-01-22 12:30:00,27.7,27.7,27.6,27.61,97600.0,19.2015,19.2015,19.1321,19.1391,97600.0
2008-01-22 12:35:00,27.61,27.68,27.6,27.66,70400.0,19.1391,19.1876,19.1321,19.1737,70400.0
2008-01-22 12:40:00,27.66,27.72,27.6,27.71,111600.0,19.1737,19.2153,19.1321,19.2084,111600.0
2008-01-22 12:45:00,27.71,27.71,27.64,27.65,55600.0,19.2084,19.2084,19.1599,19.1668,55600.0
2008-01-22 12:50:00,27.64,27.7,27.61,27.68,128800.0,19.1599,19.2015,19.1391,19.1876,128800.0
2008-01-22 12:55:00,27.66,27.72,27.64,27.71,122000.0,19.1737,19.2153,19.1599,19.2084,122000.0
2008-01-22 13:00:00,27.71,27.73,27.65,27.72,289200.0,19.2084,19.2223,19.1668,19.2153,289200.0
2008-01-22 13:05:00,27.72,27.78,27.67,27.71,178800.0,19.2153,19.2569,19.1807,19.2084,178800.0
2008-01-22 13:10:00,27.72,27.77,27.66,27.67,182400.0,19.2153,19.25,19.1737,19.1807,182400.0
2008-01-22 13:15:00,27.67,27.7,27.61,27.66,51200.0,19.1807,19.2015,19.1391,19.1737,51200.0
2008-01-22 13:20:00,27.66,27.76,27.65,27.71,93600.0,19.1737,19.2431,19.1668,19.2084,93600.0
2008-01-22 13:25:00,27.71,27.73,27.56,27.65,125200.0,19.2084,19.2223,19.1044,19.1668,125200.0
2008-01-22 13:30:00,27.62,27.65,27.6,27.61,90000.0,19.146,19.1668,19.1321,19.1391,90000.0
2008-01-22 13:35:00,27.6,27.69,27.6,27.65,84800.0,19.1321,19.1945,19.1321,19.1668,84800.0
2008-01-22 13:40:00,27.68,27.71,27.61,27.63,184400.0,19.1876,19.2084,19.1391,19.1529,184400.0
2008-01-22 13:45:00,27.62,27.65,27.51,27.6,173200.0,19.146,19.1668,19.0698,19.1321,173200.0
2008-01-22 13:50:00,27.6,27.63,27.45,27.49,126800.0,19.1321,19.1529,19.0282,19.0559,126800.0
2008-01-22 13:55:00,27.49,27.56,27.44,27.54,171600.0,19.0559,19.1044,19.0212,19.0906,171600.0
2008-01-22 14:00:00,27.56,27.56,27.39,27.39,182800.0,19.1044,19.1044,18.9866,18.9866,182800.0
2008-01-22 14:05:00,27.4,27.47,27.35,27.45,168000.0,18.9935,19.042,18.9588,19.0282,168000.0
2008-01-22 14:10:00,27.45,27.53,27.44,27.47,148000.0,19.0282,19.0836,19.0212,19.042,148000.0
2008-01-22 14:15:00,27.47,27.56,27.47,27.53,100400.0,19.042,19.1044,19.042,19.0836,100400.0
2008-01-22 14:20:00,27.55,27.56,27.47,27.56,94400.0,19.0975,19.1044,19.042,19.1044,94400.0
2008-01-22 14:25:00,27.54,27.6,27.46,27.49,109200.0,19.0906,19.1321,19.0351,19.0559,109200.0
2008-01-22 14:30:00,27.49,27.5,27.4,27.42,94400.0,19.0559,19.0628,18.9935,19.0074,94400.0
2008-01-22 14:35:00,27.45,27.48,27.38,27.42,80000.0,19.0282,19.049,18.9796,19.0074,80000.0
2008-01-22 14:40:00,27.4,27.51,27.35,27.51,95200.0,18.9935,19.0698,18.9588,19.0698,95200.0
2008-01-22 14:45:00,27.5,27.55,27.47,27.54,96000.0,19.0628,19.0975,19.042,19.0906,96000.0
2008-01-22 14:50:00,27.51,27.57,27.44,27.56,66000.0,19.0698,19.1114,19.0212,19.1044,66000.0
2008-01-22 14:55:00,27.56,27.65,27.49,27.56,124000.0,19.1044,19.1668,19.0559,19.1044,124000.0
2008-01-22 15:00:00,27.57,27.63,27.53,27.63,179600.0,19.1114,19.1529,19.0836,19.1529,179600.0
2008-01-22 15:05:00,27.61,27.74,27.58,27.72,360400.0,19.1391,19.2292,19.1183,19.2153,360400.0
2008-01-22 15:10:00,27.72,27.72,27.58,27.61,352000.0,19.2153,19.2153,19.1183,19.1391,352000.0
2008-01-22 15:15:00,27.6,27.66,27.56,27.6,301200.0,19.1321,19.1737,19.1044,19.1321,301200.0
2008-01-22 15:20:00,27.59,27.65,27.56,27.62,242400.0,19.1252,19.1668,19.1044,19.146,242400.0
2008-01-22 15:25:00,27.62,27.64,27.5,27.59,150800.0,19.146,19.1599,19.0628,19.1252,150800.0
2008-01-22 15:30:00,27.6,27.72,27.6,27.7,162400.0,19.1321,19.2153,19.1321,19.2015,162400.0
2008-01-22 15:35:00,27.7,27.91,27.67,27.86,398800.0,19.2015,19.347,19.1807,19.3124,398800.0
2008-01-22 15:40:00,27.85,27.91,27.72,27.75,276800.0,19.3054,19.347,19.2153,19.2361,276800.0
2008-01-22 15:45:00,27.74,27.85,27.64,27.69,261600.0,19.2292,19.3054,19.1599,19.1945,261600.0
2008-01-22 15:50:00,27.69,27.75,27.56,27.58,307600.0,19.1945,19.2361,19.1044,19.1183,307600.0
2008-01-22 15:55:00,27.58,27.68,27.57,27.61,322400.0,19.1183,19.1876,19.1114,19.1391,322400.0
2008-01-23 09:30:00,27.68,27.68,27.18,27.47,366800.0,19.1876,19.1876,18.841,19.042,366800.0
2008-01-23 09:35:00,27.46,27.55,27.24,27.38,206800.0,19.0351,19.0975,18.8826,18.9796,206800.0
2008-01-23 09:40:00,27.38,27.42,27.23,27.34,165200.0,18.9796,19.0074,18.8757,18.9519,165200.0
2008-01-23 09:45:00,27.34,27.44,27.28,27.42,186400.0,18.9519,19.0212,18.9103,19.0074,186400.0
2008-01-23 09:50:00,27.41,27.62,27.36,27.48,294800.0,19.0004,19.146,18.9658,19.049,294800.0
2008-01-23 09:55:00,27.47,27.99,27.41,27.91,314800.0,19.042,19.4025,19.0004,19.347,314800.0
2008-01-23 10:00:00,27.93,28.01,27.86,27.9,380400.0,19.3609,19.4164,19.3124,19.3401,380400.0
2008-01-23 10:05:00,27.92,28.1,27.9,27.98,271600.0,19.354,19.4787,19.3401,19.3956,271600.0
2008-01-23 10:10:00,27.98,28.22,27.98,28.2,279600.0,19.3956,19.5619,19.3956,19.5481,279600.0
2008-01-23 10:15:00,28.2,28.44,28.2,28.42,226000.0,19.5481,19.7144,19.5481,19.7006,226000.0
2008-01-23 10:20:00,28.41,28.58,28.4,28.48,366000.0,19.6936,19.8115,19.6867,19.7422,366000.0
2008-01-23 10:25:00,28.5,28.75,28.44,28.51,348400.0,19.756,19.9293,19.7144,19.763,348400.0
2008-01-23 10:30:00,28.5,28.55,28.46,28.5,320000.0,19.756,19.7907,19.7283,19.756,320000.0
2008-01-23 10:35:00,28.49,28.58,28.44,28.58,332400.0,19.7491,19.8115,19.7144,19.8115,332400.0
2008-01-23 10:40:00,28.58,28.61,28.46,28.5,229200.0,19.8115,19.8323,19.7283,19.756,229200.0
2008-01-23 10:45:00,28.5,28.69,28.5,28.69,284400.0,19.756,19.8877,19.756,19.8877,284400.0
2008-01-23 10:50:00,28.69,28.73,28.53,28.55,366400.0,19.8877,19.9155,19.7768,19.7907,366400.0
2008-01-23 10:55:00,28.54,28.57,28.51,28.53,533200.0,19.7837,19.8045,19.763,19.7768,533200.0
2008-01-23 11:00:00,28.53,28.59,28.52,28.55,296400.0,19.7768,19.8184,19.7699,19.7907,296400.0
2008-01-23 11:05:00,28.55,28.57,28.39,28.46,320800.0,19.7907,19.8045,19.6798,19.7283,320800.0
2008-01-23 11:10:00,28.46,28.59,28.45,28.51,213200.0,19.7283,19.8184,19.7214,19.763,213200.0
2008-01-23 11:15:00,28.51,28.56,28.47,28.5,197200.0,19.763,19.7976,19.7352,19.756,197200.0
2008-01-23 11:20:00,28.5,28.53,28.49,28.53,298800.0,19.756,19.7768,19.7491,19.7768,298800.0
2008-01-23 11:25:00,28.52,28.52,28.19,28.25,379200.0,19.7699,19.7699,19.5411,19.5827,379200.0
2008-01-23 11:30:00,28.25,28.27,27.95,28.0,429200.0,19.5827,19.5966,19.3748,19.4094,429200.0
2008-01-23 11:35:00,27.99,28.11,27.97,28.1,380000.0,19.4025,19.4857,19.3886,19.4787,380000.0
2008-01-23 11:40:00,28.09,28.13,27.99,28.07,373200.0,19.4718,19.4995,19.4025,19.4579,373200.0
2008-01-23 11:45:00,28.07,28.11,28.0,28.11,167600.0,19.4579,19.4857,19.4094,19.4857,167600.0
2008-01-23 11:50:00,28.1,28.24,28.08,28.18,164000.0,19.4787,19.5758,19.4649,19.5342,164000.0
2008-01-23 11:55:00,28.2,28.25,28.2,28.23,95600.0,19.5481,19.5827,19.5481,19.5689,95600.0
2008-01-23 12:00:00,28.23,28.35,28.19,28.22,230400.0,19.5689,19.652,19.5411,19.5619,230400.0
2008-01-23 12:05:00,28.22,28.28,28.13,28.16,192800.0,19.5619,19.6035,19.4995,19.5203,192800.0
2008-01-23 12:10:00,28.16,28.16,28.08,28.14,186800.0,19.5203,19.5203,19.4649,19.5065,186800.0
2008-01-23 12:15:00,28.15,28.28,28.12,28.22,168400.0,19.5134,19.6035,19.4926,19.5619,168400.0
2008-01-23 12:20:00,28.21,28.24,28.14,28.23,121600.0,19.555,19.5758,19.5065,19.5689,121600.0
2008-01-23 12:25:00,28.24,28.24,28.11,28.11,176400.0,19.5758,19.5758,19.4857,19.4857,176400.0
2008-01-23 12:30:00,28.12,28.12,28.01,28.04,197200.0,19.4926,19.4926,19.4164,19.4372,197200.0
2008-01-23 12:35:00,28.03,28.12,27.98,28.0,218400.0,19.4302,19.4926,19.3956,19.4094,218400.0
2008-01-23 12:40:00,28.0,28.07,27.98,28.0,185600.0,19.4094,19.4579,19.3956,19.4094,185600.0
2008-01-23 12:45:00,28.0,28.03,27.9,28.0,270800.0,19.4094,19.4302,19.3401,19.4094,270800.0
2008-01-23 12:50:00,28.01,28.11,27.99,28.07,122000.0,19.4164,19.4857,19.4025,19.4579,122000.0
2008-01-23 12:55:00,28.08,28.13,28.03,28.05,100000.0,19.4649,19.4995,19.4302,19.4441,100000.0
2008-01-23 13:00:00,28.08,28.2,28.03,28.13,211600.0,19.4649,19.5481,19.4302,19.4995,211600.0
2008-01-23 13:05:00,28.12,28.13,27.93,27.93,145200.0,19.4926,19.4995,19.3609,19.3609,145200.0
2008-01-23 13:10:00,27.93,28.02,27.91,28.0,164000.0,19.3609,19.4233,19.347,19.4094,164000.0
2008-01-23 13:15:00,28.02,28.03,27.96,28.0,143600.0,19.4233,19.4302,19.3817,19.4094,143600.0
2008-01-23 13:20:00,27.98,28.09,27.97,28.04,419200.0,19.3956,19.4718,19.3886,19.4372,419200.0
2008-01-23 13:25:00,28.02,28.07,28.0,28.0,106400.0,19.4233,19.4579,19.4094,19.4094,106400.0
2008-01-23 13:30:00,28.01,28.13,27.99,28.08,266000.0,19.4164,19.4995,19.4025,19.4649,266000.0
2008-01-23 13:35:00,28.09,28.13,28.04,28.08,210000.0,19.4718,19.4995,19.4372,19.4649,210000.0
2008-01-23 13:40:00,28.07,28.16,28.0,28.15,276400.0,19.4579,19.5203,19.4094,19.5134,276400.0
2008-01-23 13:45:00,28.15,28.35,28.1,28.3,215200.0,19.5134,19.652,19.4787,19.6174,215200.0
2008-01-23 13:50:00,28.3,28.41,28.27,28.35,141200.0,19.6174,19.6936,19.5966,19.652,141200.0
2008-01-23 13:55:00,28.34,28.48,28.29,28.37,179600.0,19.6451,19.7422,19.6105,19.6659,179600.0
2008-01-23 14:00:00,28.36,28.42,28.24,28.24,106800.0,19.659,19.7006,19.5758,19.5758,106800.0
2008-01-23 14:05:00,28.23,28.43,28.19,28.37,157600.0,19.5689,19.7075,19.5411,19.6659,157600.0
2008-01-23 14:10:00,28.37,28.5,28.36,28.49,214800.0,19.6659,19.756,19.659,19.7491,214800.0
2008-01-23 14:15:00,28.49,28.5,28.43,28.46,135600.0,19.7491,19.756,19.7075,19.7283,135600.0
2008-01-23 14:20:00,28.46,28.5,28.4,28.42,304800.0,19.7283,19.756,19.6867,19.7006,304800.0
2008-01-23 14:25:00,28.42,28.5,28.41,28.49,164000.0,19.7006,19.756,19.6936,19.7491,164000.0
2008-01-23 14:30:00,28.5,28.5,28.38,28.42,260400.0,19.756,19.756,19.6728,19.7006,260400.0
2008-01-23 14:35:00,28.41,28.5,28.36,28.5,162800.0,19.6936,19.756,19.659,19.756,162800.0
2008-01-23 14:40:00,28.5,28.51,28.27,28.28,226400.0,19.756,19.763,19.5966,19.6035,226400.0
2008-01-23 14:45:00,28.29,28.38,28.29,28.33,174400.0,19.6105,19.6728,19.6105,19.6382,174400.0
2008-01-23 14:50:00,28.33,28.39,28.24,28.29,152000.0,19.6382,19.6798,19.5758,19.6105,152000.0
2008-01-23 14:55:00,28.29,28.29,28.19,28.25,417600.0,19.6105,19.6105,19.5411,19.5827,417600.0
2008-01-23 15:00:00,28.27,28.43,28.22,28.42,407200.0,19.5966,19.7075,19.5619,19.7006,407200.0
2008-01-23 15:05:00,28.42,28.52,28.38,28.5,409200.0,19.7006,19.7699,19.6728,19.756,409200.0
2008-01-23 15:10:00,28.5,28.75,28.5,28.72,388400.0,19.756,19.9293,19.756,19.9085,388400.0
2008-01-23 15:15:00,28.72,28.72,28.4,28.45,319600.0,19.9085,19.9085,19.6867,19.7214,319600.0
2008-01-23 15:20:00,28.47,28.85,28.45,28.83,241200.0,19.7352,19.9986,19.7214,19.9848,241200.0
2008-01-23 15:25:00,28.83,28.91,28.75,28.85,284400.0,19.9848,20.0402,19.9293,19.9986,284400.0
2008-01-23 15:30:00,28.86,29.33,28.82,29.3,404000.0,20.0056,20.3314,19.9778,20.3106,404000.0
2008-01-23 15:35:00,29.27,29.3,28.86,29.25,511600.0,20.2898,20.3106,20.0056,20.2759,511600.0
2008-01-23 15:40:00,29.25,29.25,29.01,29.04,620000.0,20.2759,20.2759,20.1095,20.1303,620000.0
2008-01-23 15:45:00,29.05,29.25,28.92,29.22,689600.0,20.1373,20.2759,20.0472,20.2551,689600.0
2008-01-23 15:50:00,29.22,29.25,29.16,29.19,245200.0,20.2551,20.2759,20.2135,20.2343,245200.0
2008-01-23 15:55:00,29.22,29.31,29.15,29.27,332000.0,20.2551,20.3175,20.2066,20.2898,332000.0
2008-01-24 09:30:00,29.58,30.21,29.57,30.08,487600.0,20.5047,20.9414,20.4977,20.8513,487600.0
2008-01-24 09:35:00,30.16,31.23,30.12,31.1,1323600.0,20.9067,21.6484,20.879,21.5583,1323600.0
2008-01-24 09:40:00,31.1,31.11,30.51,30.67,824800.0,21.5583,21.5653,21.1493,21.2603,824800.0
2008-01-24 09:45:00,30.67,30.81,30.6,30.7,367600.0,21.2603,21.3573,21.2117,21.281,367600.0
2008-01-24 09:50:00,30.72,30.8,30.61,30.77,518000.0,21.2949,21.3504,21.2187,21.3296,518000.0
2008-01-24 09:55:00,30.77,30.78,30.48,30.6,540800.0,21.3296,21.3365,21.1285,21.2117,540800.0
2008-01-24 10:00:00,30.6,30.84,30.58,30.78,320400.0,21.2117,21.3781,21.1979,21.3365,320400.0
2008-01-24 10:05:00,30.78,30.79,30.62,30.63,379200.0,21.3365,21.3434,21.2256,21.2325,379200.0
2008-01-24 10:10:00,30.67,30.71,30.56,30.59,261200.0,21.2603,21.288,21.184,21.2048,261200.0
2008-01-24 10:15:00,30.59,30.84,30.55,30.8,329600.0,21.2048,21.3781,21.1771,21.3504,329600.0
2008-01-24 10:20:00,30.82,30.82,30.66,30.72,268400.0,21.3642,21.3642,21.2533,21.2949,268400.0
2008-01-24 10:25:00,30.74,30.78,30.68,30.72,204000.0,21.3088,21.3365,21.2672,21.2949,204000.0
2008-01-24 10:30:00,30.72,30.76,30.52,30.7,239600.0,21.2949,21.3226,21.1563,21.281,239600.0
2008-01-24 10:35:00,30.7,30.88,30.62,30.85,150400.0,21.281,21.4058,21.2256,21.385,150400.0
2008-01-24 10:40:00,30.85,30.93,30.78,30.8,138400.0,21.385,21.4405,21.3365,21.3504,138400.0
2008-01-24 10:45:00,30.77,30.89,30.65,30.82,124000.0,21.3296,21.4128,21.2464,21.3642,124000.0
2008-01-24 10:50:00,30.82,30.84,30.66,30.69,110800.0,21.3642,21.3781,21.2533,21.2741,110800.0
2008-01-24 10:55:00,30.69,30.82,30.63,30.68,167600.0,21.2741,21.3642,21.2325,21.2672,167600.0
2008-01-24 11:00:00,30.69,30.72,30.58,30.64,230000.0,21.2741,21.2949,21.1979,21.2395,230000.0
2008-01-24 11:05:00,30.64,30.79,30.63,30.68,212400.0,21.2395,21.3434,21.2325,21.2672,212400.0
2008-01-24 11:10:00,30.7,30.8,30.67,30.71,399200.0,21.281,21.3504,21.2603,21.288,399200.0
2008-01-24 11:15:00,30.73,30.73,30.57,30.67,160000.0,21.3018,21.3018,21.1909,21.2603,160000.0
2008-01-24 11:20:00,30.67,30.67,30.59,30.63,186800.0,21.2603,21.2603,21.2048,21.2325,186800.0
2008-01-24 11:25:00,30.63,30.65,30.59,30.65,139200.0,21.2325,21.2464,21.2048,21.2464,139200.0
2008-01-24 11:30:00,30.64,30.65,30.56,30.63,131600.0,21.2395,21.2464,21.184,21.2325,131600.0
2008-01-24 11:35:00,30.62,30.64,30.55,30.59,133600.0,21.2256,21.2395,21.1771,21.2048,133600.0
2008-01-24 11:40:00,30.6,30.6,30.54,30.59,98000.0,21.2117,21.2117,21.1701,21.2048,98000.0
2008-01-24 11:45:00,30.6,30.68,30.6,30.63,188000.0,21.2117,21.2672,21.2117,21.2325,188000.0
2008-01-24 11:50:00,30.63,30.65,30.6,30.62,145200.0,21.2325,21.2464,21.2117,21.2256,145200.0
2008-01-24 11:55:00,30.64,30.64,30.55,30.61,100800.0,21.2395,21.2395,21.1771,21.2187,100800.0
2008-01-24 12:00:00,30.61,30.63,30.59,30.62,146800.0,21.2187,21.2325,21.2048,21.2256,146800.0
2008-01-24 12:05:00,30.62,30.65,30.61,30.61,453200.0,21.2256,21.2464,21.2187,21.2187,453200.0
2008-01-24 12:10:00,30.62,30.63,30.52,30.52,177200.0,21.2256,21.2325,21.1563,21.1563,177200.0
2008-01-24 12:15:00,30.52,30.62,30.5,30.56,236400.0,21.1563,21.2256,21.1424,21.184,236400.0
2008-01-24 12:20:00,30.57,30.58,30.43,30.45,185200.0,21.1909,21.1979,21.0939,21.1077,185200.0
2008-01-24 12:25:00,30.45,30.47,30.43,30.43,154400.0,21.1077,21.1216,21.0939,21.0939,154400.0
2008-01-24 12:30:00,30.43,30.44,30.38,30.4,134000.0,21.0939,21.1008,21.0592,21.0731,134000.0
2008-01-24 12:35:00,30.39,30.41,30.26,30.3,199600.0,21.0662,21.08,20.976,21.0038,199600.0
2008-01-24 12:40:00,30.28,30.32,30.23,30.3,178000.0,20.9899,21.0176,20.9552,21.0038,178000.0
2008-01-24 12:45:00,30.3,30.36,30.28,30.31,130800.0,21.0038,21.0454,20.9899,21.0107,130800.0
2008-01-24 12:50:00,30.31,30.32,30.23,30.25,109200.0,21.0107,21.0176,20.9552,20.9691,109200.0
2008-01-24 12:55:00,30.27,30.45,30.27,30.45,127200.0,20.983,21.1077,20.983,21.1077,127200.0
2008-01-24 13:00:00,30.47,30.49,30.39,30.41,120000.0,21.1216,21.1355,21.0662,21.08,120000.0
2008-01-24 13:05:00,30.41,30.44,30.24,30.24,70000.0,21.08,21.1008,20.9622,20.9622,70000.0
2008-01-24 13:10:00,30.25,30.37,30.21,30.34,156000.0,20.9691,21.0523,20.9414,21.0315,156000.0
2008-01-24 13:15:00,30.34,30.5,30.34,30.45,246000.0,21.0315,21.1424,21.0315,21.1077,246000.0
2008-01-24 13:20:00,30.44,30.45,30.36,30.38,76800.0,21.1008,21.1077,21.0454,21.0592,76800.0
2008-01-24 13:25:00,30.37,30.41,30.25,30.27,119200.0,21.0523,21.08,20.9691,20.983,119200.0
2008-01-24 13:30:00,30.27,30.27,30.15,30.26,128400.0,20.983,20.983,20.8998,20.976,128400.0
2008-01-24 13:35:00,30.25,30.29,30.16,30.19,72400.0,20.9691,20.9968,20.9067,20.9275,72400.0
2008-01-24 13:40:00,30.2,30.29,30.18,30.24,131200.0,20.9345,20.9968,20.9206,20.9622,131200.0
2008-01-24 13:45:00,30.25,30.27,30.16,30.18,99600.0,20.9691,20.983,20.9067,20.9206,99600.0
2008-01-24 13:50:00,30.17,30.2,30.13,30.15,110000.0,20.9137,20.9345,20.8859,20.8998,110000.0
2008-01-24 13:55:00,30.15,30.15,30.08,30.08,102000.0,20.8998,20.8998,20.8513,20.8513,102000.0
2008-01-24 14:00:00,30.09,30.09,29.99,30.09,176400.0,20.8582,20.8582,20.7889,20.8582,176400.0
2008-01-24 14:05:00,30.1,30.29,30.1,30.27,148800.0,20.8651,20.9968,20.8651,20.983,148800.0
2008-01-24 14:10:00,30.27,30.3,30.18,30.22,263200.0,20.983,21.0038,20.9206,20.9483,263200.0
2008-01-24 14:15:00,30.22,30.24,30.17,30.18,86800.0,20.9483,20.9622,20.9137,20.9206,86800.0
2008-01-24 14:20:00,30.18,30.25,30.18,30.25,66800.0,20.9206,20.9691,20.9206,20.9691,66800.0
2008-01-24 14:25:00,30.25,30.36,30.23,30.31,275600.0,20.9691,21.0454,20.9552,21.0107,275600.0
2008-01-24 14:30:00,30.31,30.45,30.3,30.43,178800.0,21.0107,21.1077,21.0038,21.0939,178800.0
2008-01-24 14:35:00,30.42,30.45,30.4,30.45,95200.0,21.087,21.1077,21.0731,21.1077,95200.0
2008-01-24 14:40:00,30.46,30.51,30.37,30.41,83200.0,21.1147,21.1493,21.0523,21.08,83200.0
2008-01-24 14:45:00,30.41,30.43,30.32,30.34,148400.0,21.08,21.0939,21.0176,21.0315,148400.0
2008-01-24 14:50:00,30.32,30.36,30.2,30.23,172000.0,21.0176,21.0454,20.9345,20.9552,172000.0
2008-01-24 14:55:00,30.24,30.36,30.21,30.31,116400.0,20.9622,21.0454,20.9414,21.0107,116400.0
2008-01-24 15:00:00,30.32,30.32,30.21,30.24,136000.0,21.0176,21.0176,20.9414,20.9622,136000.0
2008-01-24 15:05:00,30.25,30.26,30.2,30.23,94800.0,20.9691,20.976,20.9345,20.9552,94800.0
2008-01-24 15:10:00,30.23,30.3,30.22,30.28,124400.0,20.9552,21.0038,20.9483,20.9899,124400.0
2008-01-24 15:15:00,30.27,30.28,30.21,30.25,120800.0,20.983,20.9899,20.9414,20.9691,120800.0
2008-01-24 15:20:00,30.23,30.24,30.2,30.23,127200.0,20.9552,20.9622,20.9345,20.9552,127200.0
2008-01-24 15:25:00,30.23,30.24,30.18,30.22,133600.0,20.9552,20.9622,20.9206,20.9483,133600.0
2008-01-24 15:30:00,30.22,30.25,30.19,30.24,186400.0,20.9483,20.9691,20.9275,20.9622,186400.0
2008-01-24 15:35:00,30.23,30.23,30.13,30.16,200000.0,20.9552,20.9552,20.8859,20.9067,200000.0
2008-01-24 15:40:00,30.16,30.25,30.15,30.23,224000.0,20.9067,20.9691,20.8998,20.9552,224000.0
2008-01-24 15:45:00,30.23,30.28,30.21,30.24,175200.0,20.9552,20.9899,20.9414,20.9622,175200.0
2008-01-24 15:50:00,30.24,30.25,30.13,30.15,360000.0,20.9622,20.9691,20.8859,20.8998,360000.0
2008-01-24 15:55:00,30.15,30.22,30.14,30.2,432400.0,20.8998,20.9483,20.8929,20.9345,432400.0
2008-01-25 09:30:00,30.52,30.52,30.09,30.32,239600.0,21.1563,21.1563,20.8582,21.0176,239600.0
2008-01-25 09:35:00,30.32,30.75,30.27,30.65,338400.0,21.0176,21.3157,20.983,21.2464,338400.0
2008-01-25 09:40:00,30.65,30.72,30.35,30.45,234000.0,21.2464,21.2949,21.0384,21.1077,234000.0
2008-01-25 09:45:00,30.45,30.56,30.43,30.56,190800.0,21.1077,21.184,21.0939,21.184,190800.0
2008-01-25 09:50:00,30.55,30.67,30.53,30.65,212000.0,21.1771,21.2603,21.1632,21.2464,212000.0
2008-01-25 09:55:00,30.65,30.67,30.58,30.65,132800.0,21.2464,21.2603,21.1979,21.2464,132800.0
2008-01-25 10:00:00,30.65,30.75,30.58,30.75,162000.0,21.2464,21.3157,21.1979,21.3157,162000.0
2008-01-25 10:05:00,30.75,30.78,30.64,30.73,194000.0,21.3157,21.3365,21.2395,21.3018,194000.0
2008-01-25 10:10:00,30.73,30.91,30.68,30.9,198800.0,21.3018,21.4266,21.2672,21.4197,198800.0
2008-01-25 10:15:00,30.9,30.9,30.77,30.79,159600.0,21.4197,21.4197,21.3296,21.3434,159600.0
2008-01-25 10:20:00,30.81,30.84,30.63,30.67,111200.0,21.3573,21.3781,21.2325,21.2603,111200.0
2008-01-25 10:25:00,30.67,30.81,30.6,30.65,226800.0,21.2603,21.3573,21.2117,21.2464,226800.0
2008-01-25 10:30:00,30.67,30.72,30.61,30.61,130800.0,21.2603,21.2949,21.2187,21.2187,130800.0
2008-01-25 10:35:00,30.62,30.71,30.59,30.71,132800.0,21.2256,21.288,21.2048,21.288,132800.0
2008-01-25 10:40:00,30.71,30.71,30.43,30.54,208800.0,21.288,21.288,21.0939,21.1701,208800.0
2008-01-25 10:45:00,30.53,30.75,30.52,30.72,105600.0,21.1632,21.3157,21.1563,21.2949,105600.0
2008-01-25 10:50:00,30.73,30.74,30.58,30.61,155600.0,21.3018,21.3088,21.1979,21.2187,155600.0
2008-01-25 10:55:00,30.6,30.66,30.5,30.56,169200.0,21.2117,21.2533,21.1424,21.184,169200.0
2008-01-25 11:00:00,30.57,30.57,30.4,30.41,239200.0,21.1909,21.1909,21.0731,21.08,239200.0
2008-01-25 11:05:00,30.4,30.46,30.38,30.38,109200.0,21.0731,21.1147,21.0592,21.0592,109200.0
2008-01-25 11:10:00,30.38,30.41,30.29,30.41,157200.0,21.0592,21.08,20.9968,21.08,157200.0
2008-01-25 11:15:00,30.42,30.5,30.42,30.48,85600.0,21.087,21.1424,21.087,21.1285,85600.0
2008-01-25 11:20:00,30.47,30.63,30.47,30.56,142400.0,21.1216,21.2325,21.1216,21.184,142400.0
2008-01-25 11:25:00,30.55,30.56,30.49,30.55,143600.0,21.1771,21.184,21.1355,21.1771,143600.0
2008-01-25 11:30:00,30.55,30.75,30.55,30.75,118800.0,21.1771,21.3157,21.1771,21.3157,118800.0
2008-01-25 11:35:00,30.75,30.81,30.68,30.7,197200.0,21.3157,21.3573,21.2672,21.281,197200.0
2008-01-25 11:40:00,30.69,30.69,30.59,30.63,145600.0,21.2741,21.2741,21.2048,21.2325,145600.0
2008-01-25 11:45:00,30.63,30.63,30.53,30.53,235200.0,21.2325,21.2325,21.1632,21.1632,235200.0
2008-01-25 11:50:00,30.53,30.56,30.5,30.53,113600.0,21.1632,21.184,21.1424,21.1632,113600.0
2008-01-25 11:55:00,30.54,30.58,30.53,30.56,84400.0,21.1701,21.1979,21.1632,21.184,84400.0
2008-01-25 12:00:00,30.56,30.56,30.43,30.45,322000.0,21.184,21.184,21.0939,21.1077,322000.0
2008-01-25 12:05:00,30.43,30.47,30.38,30.44,166800.0,21.0939,21.1216,21.0592,21.1008,166800.0
2008-01-25 12:10:00,30.44,30.45,30.38,30.38,121200.0,21.1008,21.1077,21.0592,21.0592,121200.0
2008-01-25 12:15:00,30.39,30.42,30.32,30.42,164000.0,21.0662,21.087,21.0176,21.087,164000.0
2008-01-25 12:20:00,30.41,30.45,30.33,30.35,120400.0,21.08,21.1077,21.0246,21.0384,120400.0
2008-01-25 12:25:00,30.35,30.45,30.35,30.4,85200.0,21.0384,21.1077,21.0384,21.0731,85200.0
2008-01-25 12:30:00,30.4,30.42,30.33,30.35,95200.0,21.0731,21.087,21.0246,21.0384,95200.0
2008-01-25 12:35:00,30.35,30.43,30.31,30.34,132400.0,21.0384,21.0939,21.0107,21.0315,132400.0
2008-01-25 12:40:00,30.34,30.37,30.25,30.34,153200.0,21.0315,21.0523,20.9691,21.0315,153200.0
2008-01-25 12:45:00,30.33,30.36,30.24,30.31,120000.0,21.0246,21.0454,20.9622,21.0107,120000.0
2008-01-25 12:50:00,30.31,30.32,30.26,30.32,101600.0,21.0107,21.0176,20.976,21.0176,101600.0
2008-01-25 12:55:00,30.33,30.33,30.15,30.25,1138000.0,21.0246,21.0246,20.8998,20.9691,1138000.0
2008-01-25 13:00:00,30.26,30.31,30.1,30.14,226800.0,20.976,21.0107,20.8651,20.8929,226800.0
2008-01-25 13:05:00,30.13,30.17,30.1,30.11,126800.0,20.8859,20.9137,20.8651,20.8721,126800.0
2008-01-25 13:10:00,30.14,30.3,30.13,30.29,125600.0,20.8929,21.0038,20.8859,20.9968,125600.0
2008-01-25 13:15:00,30.29,30.36,30.23,30.33,113600.0,20.9968,21.0454,20.9552,21.0246,113600.0
2008-01-25 13:20:00,30.33,30.35,30.15,30.18,156400.0,21.0246,21.0384,20.8998,20.9206,156400.0
2008-01-25 13:25:00,30.18,30.21,30.02,30.05,194000.0,20.9206,20.9414,20.8097,20.8305,194000.0
2008-01-25 13:30:00,30.05,30.06,29.99,30.0,249200.0,20.8305,20.8374,20.7889,20.7958,249200.0
2008-01-25 13:35:00,30.0,30.0,29.86,30.0,228400.0,20.7958,20.7958,20.6988,20.7958,228400.0
2008-01-25 13:40:00,29.99,30.02,29.94,29.98,186400.0,20.7889,20.8097,20.7542,20.7819,186400.0
2008-01-25 13:45:00,29.98,30.02,29.88,29.9,154000.0,20.7819,20.8097,20.7126,20.7265,154000.0
2008-01-25 13:50:00,29.9,29.93,29.71,29.75,169600.0,20.7265,20.7473,20.5948,20.6225,169600.0
2008-01-25 13:55:00,29.77,29.91,29.73,29.8,144400.0,20.6364,20.7334,20.6086,20.6572,144400.0
2008-01-25 14:00:00,29.79,29.83,29.74,29.76,92800.0,20.6502,20.678,20.6156,20.6294,92800.0
2008-01-25 14:05:00,29.77,29.85,29.71,29.84,90800.0,20.6364,20.6918,20.5948,20.6849,90800.0
2008-01-25 14:10:00,29.85,30.01,29.84,30.0,124800.0,20.6918,20.8027,20.6849,20.7958,124800.0
2008-01-25 14:15:00,30.0,30.03,29.94,29.95,160800.0,20.7958,20.8166,20.7542,20.7612,160800.0
2008-01-25 14:20:00,29.96,30.03,29.92,29.98,184800.0,20.7681,20.8166,20.7404,20.7819,184800.0
2008-01-25 14:25:00,29.98,30.07,29.95,30.02,163200.0,20.7819,20.8443,20.7612,20.8097,163200.0
2008-01-25 14:30:00,30.0,30.08,29.96,29.96,137200.0,20.7958,20.8513,20.7681,20.7681,137200.0
2008-01-25 14:35:00,29.96,30.04,29.96,30.0,120400.0,20.7681,20.8235,20.7681,20.7958,120400.0
2008-01-25 14:40:00,30.0,30.08,29.84,29.89,214400.0,20.7958,20.8513,20.6849,20.7196,214400.0
2008-01-25 14:45:00,29.9,29.91,29.84,29.87,149600.0,20.7265,20.7334,20.6849,20.7057,149600.0
2008-01-25 14:50:00,29.89,29.91,29.75,29.82,199200.0,20.7196,20.7334,20.6225,20.671,199200.0
2008-01-25 14:55:00,29.82,29.99,29.82,29.97,137200.0,20.671,20.7889,20.671,20.775,137200.0
2008-01-25 15:00:00,29.97,30.02,29.94,30.0,246000.0,20.775,20.8097,20.7542,20.7958,246000.0
2008-01-25 15:05:00,30.01,30.06,29.93,30.06,328800.0,20.8027,20.8374,20.7473,20.8374,328800.0
2008-01-25 15:10:00,30.05,30.15,30.02,30.14,300000.0,20.8305,20.8998,20.8097,20.8929,300000.0
2008-01-25 15:15:00,30.14,30.3,30.14,30.3,326800.0,20.8929,21.0038,20.8929,21.0038,326800.0
2008-01-25 15:20:00,30.3,30.3,30.2,30.21,1759200.0,21.0038,21.0038,20.9345,20.9414,1759200.0
2008-01-25 15:25:00,30.21,30.21,30.07,30.17,321600.0,20.9414,20.9414,20.8443,20.9137,321600.0
2008-01-25 15:30:00,30.18,30.2,30.07,30.19,345600.0,20.9206,20.9345,20.8443,20.9275,345600.0
2008-01-25 15:35:00,30.19,30.24,30.1,30.13,601200.0,20.9275,20.9622,20.8651,20.8859,601200.0
2008-01-25 15:40:00,30.11,30.13,30.05,30.08,200000.0,20.8721,20.8859,20.8305,20.8513,200000.0
2008-01-25 15:45:00,30.08,30.08,29.86,29.86,172400.0,20.8513,20.8513,20.6988,20.6988,172400.0
2008-01-25 15:50:00,29.87,29.89,29.76,29.83,230400.0,20.7057,20.7196,20.6294,20.678,230400.0
2008-01-25 15:55:00,29.83,29.93,29.73,29.9,568400.0,20.678,20.7473,20.6086,20.7265,568400.0
2008-01-28 09:30:00,30.05,30.37,30.04,30.11,261600.0,20.8305,21.0523,20.8235,20.8721,261600.0
2008-01-28 09:35:00,30.12,30.13,29.81,29.91,98400.0,20.879,20.8859,20.6641,20.7334,98400.0
2008-01-28 09:40:00,29.91,29.91,29.75,29.89,130400.0,20.7334,20.7334,20.6225,20.7196,130400.0
2008-01-28 09:45:00,29.88,30.03,29.88,29.96,237600.0,20.7126,20.8166,20.7126,20.7681,237600.0
2008-01-28 09:50:00,29.94,30.03,29.94,29.98,310800.0,20.7542,20.8166,20.7542,20.7819,310800.0
2008-01-28 09:55:00,29.99,30.0,29.9,29.99,188000.0,20.7889,20.7958,20.7265,20.7889,188000.0
2008-01-28 10:00:00,30.0,30.01,29.91,30.0,428400.0,20.7958,20.8027,20.7334,20.7958,428400.0
2008-01-28 10:05:00,30.0,30.02,29.91,29.96,223200.0,20.7958,20.8097,20.7334,20.7681,223200.0
2008-01-28 10:10:00,29.96,30.02,29.93,29.98,147200.0,20.7681,20.8097,20.7473,20.7819,147200.0
2008-01-28 10:15:00,29.96,30.0,29.95,29.97,169200.0,20.7681,20.7958,20.7612,20.775,169200.0
2008-01-28 10:20:00,29.98,30.06,29.96,30.04,573200.0,20.7819,20.8374,20.7681,20.8235,573200.0
2008-01-28 10:25:00,30.04,30.05,29.98,30.04,302800.0,20.8235,20.8305,20.7819,20.8235,302800.0
2008-01-28 10:30:00,30.04,30.06,30.0,30.05,315200.0,20.8235,20.8374,20.7958,20.8305,315200.0
2008-01-28 10:35:00,30.05,30.06,30.0,30.02,418800.0,20.8305,20.8374,20.7958,20.8097,418800.0
2008-01-28 10:40:00,30.02,30.1,29.94,29.99,193200.0,20.8097,20.8651,20.7542,20.7889,193200.0
2008-01-28 10:45:00,29.99,30.05,29.96,30.02,125200.0,20.7889,20.8305,20.7681,20.8097,125200.0
2008-01-28 10:50:00,30.03,30.08,30.03,30.05,239200.0,20.8166,20.8513,20.8166,20.8305,239200.0
2008-01-28 10:55:00,30.05,30.08,30.04,30.07,128800.0,20.8305,20.8513,20.8235,20.8443,128800.0
2008-01-28 11:00:00,30.06,30.08,30.05,30.08,266000.0,20.8374,20.8513,20.8305,20.8513,266000.0
2008-01-28 11:05:00,30.08,30.1,30.05,30.07,107600.0,20.8513,20.8651,20.8305,20.8443,107600.0
2008-01-28 11:10:00,30.08,30.11,30.08,30.1,91200.0,20.8513,20.8721,20.8513,20.8651,91200.0
2008-01-28 11:15:00,30.1,30.11,30.0,30.0,78000.0,20.8651,20.8721,20.7958,20.7958,78000.0
2008-01-28 11:20:00,30.0,30.05,30.0,30.03,140400.0,20.7958,20.8305,20.7958,20.8166,140400.0
2008-01-28 11:25:00,30.04,30.08,30.03,30.05,112800.0,20.8235,20.8513,20.8166,20.8305,112800.0
2008-01-28 11:30:00,30.06,30.06,30.02,30.04,348800.0,20.8374,20.8374,20.8097,20.8235,348800.0
2008-01-28 11:35:00,30.04,30.05,30.0,30.04,117200.0,20.8235,20.8305,20.7958,20.8235,117200.0
2008-01-28 11:40:00,30.04,30.06,30.03,30.04,61600.0,20.8235,20.8374,20.8166,20.8235,61600.0
2008-01-28 11:45:00,30.04,30.06,30.03,30.05,78400.0,20.8235,20.8374,20.8166,20.8305,78400.0
2008-01-28 11:50:00,30.06,30.09,30.05,30.07,98000.0,20.8374,20.8582,20.8305,20.8443,98000.0
2008-01-28 11:55:00,30.08,30.1,30.04,30.08,98800.0,20.8513,20.8651,20.8235,20.8513,98800.0
2008-01-28 12:00:00,30.08,30.1,30.08,30.09,106000.0,20.8513,20.8651,20.8513,20.8582,106000.0
2008-01-28 12:05:00,30.1,30.11,29.96,29.99,247200.0,20.8651,20.8721,20.7681,20.7889,247200.0
2008-01-28 12:10:00,29.99,30.02,29.99,30.01,89600.0,20.7889,20.8097,20.7889,20.8027,89600.0
2008-01-28 12:15:00,30.02,30.02,29.98,30.0,56400.0,20.8097,20.8097,20.7819,20.7958,56400.0
2008-01-28 12:20:00,30.0,30.04,29.99,30.02,93200.0,20.7958,20.8235,20.7889,20.8097,93200.0
2008-01-28 12:25:00,30.02,30.05,30.01,30.04,76000.0,20.8097,20.8305,20.8027,20.8235,76000.0
2008-01-28 12:30:00,30.04,30.06,30.01,30.03,302400.0,20.8235,20.8374,20.8027,20.8166,302400.0
2008-01-28 12:35:00,30.02,30.05,30.0,30.0,124800.0,20.8097,20.8305,20.7958,20.7958,124800.0
2008-01-28 12:40:00,30.0,30.04,29.99,30.02,134800.0,20.7958,20.8235,20.7889,20.8097,134800.0
2008-01-28 12:45:00,30.02,30.06,30.01,30.06,108400.0,20.8097,20.8374,20.8027,20.8374,108400.0
2008-01-28 12:50:00,30.06,30.08,30.04,30.04,75200.0,20.8374,20.8513,20.8235,20.8235,75200.0
2008-01-28 12:55:00,30.04,30.07,30.04,30.06,78000.0,20.8235,20.8443,20.8235,20.8374,78000.0
2008-01-28 13:00:00,30.06,30.13,30.06,30.13,359200.0,20.8374,20.8859,20.8374,20.8859,359200.0
2008-01-28 13:05:00,30.13,30.14,30.1,30.11,211600.0,20.8859,20.8929,20.8651,20.8721,211600.0
2008-01-28 13:10:00,30.12,30.13,30.09,30.1,154400.0,20.879,20.8859,20.8582,20.8651,154400.0
2008-01-28 13:15:00,30.1,30.14,30.09,30.13,308000.0,20.8651,20.8929,20.8582,20.8859,308000.0
2008-01-28 13:20:00,30.13,30.21,30.12,30.15,157600.0,20.8859,20.9414,20.879,20.8998,157600.0
2008-01-28 13:25:00,30.15,30.16,30.12,30.13,76400.0,20.8998,20.9067,20.879,20.8859,76400.0
2008-01-28 13:30:00,30.13,30.16,30.11,30.11,161600.0,20.8859,20.9067,20.8721,20.8721,161600.0
2008-01-28 13:35:00,30.11,30.13,30.08,30.09,132000.0,20.8721,20.8859,20.8513,20.8582,132000.0
2008-01-28 13:40:00,30.09,30.1,30.01,30.01,83200.0,20.8582,20.8651,20.8027,20.8027,83200.0
2008-01-28 13:45:00,30.01,30.03,30.0,30.0,49600.0,20.8027,20.8166,20.7958,20.7958,49600.0
2008-01-28 13:50:00,30.0,30.05,30.0,30.05,95600.0,20.7958,20.8305,20.7958,20.8305,95600.0
2008-01-28 13:55:00,30.04,30.04,30.0,30.0,43200.0,20.8235,20.8235,20.7958,20.7958,43200.0
2008-01-28 14:00:00,30.0,30.05,30.0,30.05,94800.0,20.7958,20.8305,20.7958,20.8305,94800.0
2008-01-28 14:05:00,30.04,30.1,30.04,30.1,166400.0,20.8235,20.8651,20.8235,20.8651,166400.0
2008-01-28 14:10:00,30.1,30.11,30.09,30.1,276800.0,20.8651,20.8721,20.8582,20.8651,276800.0
2008-01-28 14:15:00,30.1,30.13,30.08,30.12,210400.0,20.8651,20.8859,20.8513,20.879,210400.0
2008-01-28 14:20:00,30.12,30.16,30.11,30.14,91200.0,20.879,20.9067,20.8721,20.8929,91200.0
2008-01-28 14:25:00,30.13,30.16,30.11,30.13,305200.0,20.8859,20.9067,20.8721,20.8859,305200.0
2008-01-28 14:30:00,30.13,30.22,30.12,30.21,189200.0,20.8859,20.9483,20.879,20.9414,189200.0
2008-01-28 14:35:00,30.22,30.29,30.21,30.21,275600.0,20.9483,20.9968,20.9414,20.9414,275600.0
2008-01-28 14:40:00,30.22,30.22,30.13,30.16,97200.0,20.9483,20.9483,20.8859,20.9067,97200.0
2008-01-28 14:45:00,30.16,30.18,30.11,30.13,127600.0,20.9067,20.9206,20.8721,20.8859,127600.0
2008-01-28 14:50:00,30.13,30.14,30.07,30.13,119200.0,20.8859,20.8929,20.8443,20.8859,119200.0
2008-01-28 14:55:00,30.14,30.14,30.11,30.13,131200.0,20.8929,20.8929,20.8721,20.8859,131200.0
2008-01-28 15:00:00,30.14,30.14,30.1,30.12,104800.0,20.8929,20.8929,20.8651,20.879,104800.0
2008-01-28 15:05:00,30.12,30.14,30.03,30.06,205600.0,20.879,20.8929,20.8166,20.8374,205600.0
2008-01-28 15:10:00,30.06,30.07,29.99,30.0,99600.0,20.8374,20.8443,20.7889,20.7958,99600.0
2008-01-28 15:15:00,30.0,30.07,29.99,30.01,144000.0,20.7958,20.8443,20.7889,20.8027,144000.0
2008-01-28 15:20:00,30.01,30.07,29.99,30.05,147600.0,20.8027,20.8443,20.7889,20.8305,147600.0
2008-01-28 15:25:00,30.05,30.07,30.01,30.06,134000.0,20.8305,20.8443,20.8027,20.8374,134000.0
2008-01-28 15:30:00,30.06,30.08,30.03,30.03,411200.0,20.8374,20.8513,20.8166,20.8166,411200.0
2008-01-28 15:35:00,30.03,30.13,30.03,30.13,234000.0,20.8166,20.8859,20.8166,20.8859,234000.0
2008-01-28 15:40:00,30.13,30.18,30.13,30.16,667600.0,20.8859,20.9206,20.8859,20.9067,667600.0
2008-01-28 15:45:00,30.16,30.16,30.13,30.13,289600.0,20.9067,20.9067,20.8859,20.8859,289600.0
2008-01-28 15:50:00,30.13,30.17,30.13,30.15,266000.0,20.8859,20.9137,20.8859,20.8998,266000.0
2008-01-28 15:55:00,30.15,30.32,30.15,30.27,631600.0,20.8998,21.0176,20.8998,20.983,631600.0
2008-01-29 09:30:00,30.55,30.55,30.35,30.41,195600.0,21.1771,21.1771,21.0384,21.08,195600.0
2008-01-29 09:35:00,30.4,30.41,30.18,30.27,107200.0,21.0731,21.08,20.9206,20.983,107200.0
2008-01-29 09:40:00,30.27,30.34,30.25,30.31,187600.0,20.983,21.0315,20.9691,21.0107,187600.0
2008-01-29 09:45:00,30.31,30.39,30.3,30.36,203200.0,21.0107,21.0662,21.0038,21.0454,203200.0
2008-01-29 09:50:00,30.37,30.4,30.29,30.31,276400.0,21.0523,21.0731,20.9968,21.0107,276400.0
2008-01-29 09:55:00,30.31,30.35,30.29,30.33,150000.0,21.0107,21.0384,20.9968,21.0246,150000.0
2008-01-29 10:00:00,30.33,30.38,30.29,30.33,393600.0,21.0246,21.0592,20.9968,21.0246,393600.0
2008-01-29 10:05:00,30.33,30.38,30.29,30.31,180800.0,21.0246,21.0592,20.9968,21.0107,180800.0
2008-01-29 10:10:00,30.31,30.38,30.29,30.35,265200.0,21.0107,21.0592,20.9968,21.0384,265200.0
2008-01-29 10:15:00,30.33,30.39,30.32,30.38,118400.0,21.0246,21.0662,21.0176,21.0592,118400.0
2008-01-29 10:20:00,30.38,30.52,30.38,30.46,404000.0,21.0592,21.1563,21.0592,21.1147,404000.0
2008-01-29 10:25:00,30.46,30.49,30.42,30.43,233200.0,21.1147,21.1355,21.087,21.0939,233200.0
2008-01-29 10:30:00,30.43,30.46,30.41,30.45,97600.0,21.0939,21.1147,21.08,21.1077,97600.0
2008-01-29 10:35:00,30.46,30.46,30.4,30.4,182400.0,21.1147,21.1147,21.0731,21.0731,182400.0
2008-01-29 10:40:00,30.4,30.45,30.36,30.45,95200.0,21.0731,21.1077,21.0454,21.1077,95200.0
2008-01-29 10:45:00,30.45,30.45,30.35,30.39,99600.0,21.1077,21.1077,21.0384,21.0662,99600.0
2008-01-29 10:50:00,30.4,30.4,30.34,30.34,92800.0,21.0731,21.0731,21.0315,21.0315,92800.0
2008-01-29 10:55:00,30.34,30.39,30.33,30.38,103200.0,21.0315,21.0662,21.0246,21.0592,103200.0
2008-01-29 11:00:00,30.36,30.38,30.33,30.33,94400.0,21.0454,21.0592,21.0246,21.0246,94400.0
2008-01-29 11:05:00,30.33,30.36,30.28,30.3,148800.0,21.0246,21.0454,20.9899,21.0038,148800.0
2008-01-29 11:10:00,30.3,30.36,30.29,30.36,55600.0,21.0038,21.0454,20.9968,21.0454,55600.0
2008-01-29 11:15:00,30.36,30.38,30.35,30.36,80000.0,21.0454,21.0592,21.0384,21.0454,80000.0
2008-01-29 11:20:00,30.36,30.38,30.31,30.35,292800.0,21.0454,21.0592,21.0107,21.0384,292800.0
2008-01-29 11:25:00,30.34,30.39,30.33,30.36,114400.0,21.0315,21.0662,21.0246,21.0454,114400.0
2008-01-29 11:30:00,30.36,30.39,30.36,30.38,55600.0,21.0454,21.0662,21.0454,21.0592,55600.0
2008-01-29 11:35:00,30.39,30.39,30.3,30.38,447600.0,21.0662,21.0662,21.0038,21.0592,447600.0
2008-01-29 11:40:00,30.37,30.4,30.36,30.4,96000.0,21.0523,21.0731,21.0454,21.0731,96000.0
2008-01-29 11:45:00,30.4,30.41,30.39,30.4,49600.0,21.0731,21.08,21.0662,21.0731,49600.0
2008-01-29 11:50:00,30.4,30.41,30.4,30.4,51600.0,21.0731,21.08,21.0731,21.0731,51600.0
2008-01-29 11:55:00,30.41,30.43,30.4,30.43,61200.0,21.08,21.0939,21.0731,21.0939,61200.0
2008-01-29 12:00:00,30.43,30.46,30.42,30.45,73200.0,21.0939,21.1147,21.087,21.1077,73200.0
2008-01-29 12:05:00,30.45,30.46,30.43,30.45,83600.0,21.1077,21.1147,21.0939,21.1077,83600.0
2008-01-29 12:10:00,30.45,30.45,30.42,30.42,65600.0,21.1077,21.1077,21.087,21.087,65600.0
2008-01-29 12:15:00,30.42,30.42,30.36,30.37,48400.0,21.087,21.087,21.0454,21.0523,48400.0
2008-01-29 12:20:00,30.37,30.39,30.37,30.39,57600.0,21.0523,21.0662,21.0523,21.0662,57600.0
2008-01-29 12:25:00,30.39,30.4,30.33,30.34,68000.0,21.0662,21.0731,21.0246,21.0315,68000.0
2008-01-29 12:30:00,30.34,30.38,30.34,30.34,66000.0,21.0315,21.0592,21.0315,21.0315,66000.0
2008-01-29 12:35:00,30.34,30.35,30.26,30.26,47200.0,21.0315,21.0384,20.976,20.976,47200.0
2008-01-29 12:40:00,30.27,30.32,30.26,30.3,47600.0,20.983,21.0176,20.976,21.0038,47600.0
2008-01-29 12:45:00,30.31,30.35,30.3,30.34,96800.0,21.0107,21.0384,21.0038,21.0315,96800.0
2008-01-29 12:50:00,30.34,30.34,30.33,30.33,114000.0,21.0315,21.0315,21.0246,21.0246,114000.0
2008-01-29 12:55:00,30.34,30.34,30.32,30.32,378800.0,21.0315,21.0315,21.0176,21.0176,378800.0
2008-01-29 13:00:00,30.32,30.35,30.31,30.33,105600.0,21.0176,21.0384,21.0107,21.0246,105600.0
2008-01-29 13:05:00,30.32,30.35,30.31,30.33,111600.0,21.0176,21.0384,21.0107,21.0246,111600.0
2008-01-29 13:10:00,30.34,30.36,30.32,30.34,71600.0,21.0315,21.0454,21.0176,21.0315,71600.0
2008-01-29 13:15:00,30.33,30.36,30.33,30.36,55200.0,21.0246,21.0454,21.0246,21.0454,55200.0
2008-01-29 13:20:00,30.36,30.36,30.35,30.36,263200.0,21.0454,21.0454,21.0384,21.0454,263200.0
2008-01-29 13:25:00,30.36,30.38,30.35,30.35,84800.0,21.0454,21.0592,21.0384,21.0384,84800.0
2008-01-29 13:30:00,30.35,30.38,30.35,30.36,204800.0,21.0384,21.0592,21.0384,21.0454,204800.0
2008-01-29 13:35:00,30.36,30.4,30.36,30.39,264400.0,21.0454,21.0731,21.0454,21.0662,264400.0
2008-01-29 13:40:00,30.39,30.4,30.38,30.4,258800.0,21.0662,21.0731,21.0592,21.0731,258800.0
2008-01-29 13:45:00,30.39,30.4,30.37,30.39,97600.0,21.0662,21.0731,21.0523,21.0662,97600.0
2008-01-29 13:50:00,30.39,30.41,30.39,30.4,206000.0,21.0662,21.08,21.0662,21.0731,206000.0
2008-01-29 13:55:00,30.4,30.4,30.36,30.37,126000.0,21.0731,21.0731,21.0454,21.0523,126000.0
2008-01-29 14:00:00,30.36,30.42,30.36,30.4,81200.0,21.0454,21.087,21.0454,21.0731,81200.0
2008-01-29 14:05:00,30.4,30.43,30.38,30.42,84000.0,21.0731,21.0939,21.0592,21.087,84000.0
2008-01-29 14:10:00,30.42,30.43,30.38,30.4,137200.0,21.087,21.0939,21.0592,21.0731,137200.0
2008-01-29 14:15:00,30.4,30.44,30.39,30.4,110400.0,21.0731,21.1008,21.0662,21.0731,110400.0
2008-01-29 14:20:00,30.4,30.43,30.39,30.43,94400.0,21.0731,21.0939,21.0662,21.0939,94400.0
2008-01-29 14:25:00,30.43,30.46,30.42,30.44,118000.0,21.0939,21.1147,21.087,21.1008,118000.0
2008-01-29 14:30:00,30.44,30.46,30.44,30.44,102800.0,21.1008,21.1147,21.1008,21.1008,102800.0
2008-01-29 14:35:00,30.44,30.46,30.43,30.46,349600.0,21.1008,21.1147,21.0939,21.1147,349600.0
2008-01-29 14:40:00,30.46,30.47,30.43,30.46,226800.0,21.1147,21.1216,21.0939,21.1147,226800.0
2008-01-29 14:45:00,30.46,30.48,30.42,30.48,156800.0,21.1147,21.1285,21.087,21.1285,156800.0
2008-01-29 14:50:00,30.48,30.51,30.46,30.46,134800.0,21.1285,21.1493,21.1147,21.1147,134800.0
2008-01-29 14:55:00,30.46,30.5,30.43,30.43,116800.0,21.1147,21.1424,21.0939,21.0939,116800.0
2008-01-29 15:00:00,30.43,30.49,30.43,30.48,98400.0,21.0939,21.1355,21.0939,21.1285,98400.0
2008-01-29 15:05:00,30.48,30.5,30.46,30.49,343200.0,21.1285,21.1424,21.1147,21.1355,343200.0
2008-01-29 15:10:00,30.49,30.5,30.43,30.45,238400.0,21.1355,21.1424,21.0939,21.1077,238400.0
2008-01-29 15:15:00,30.45,30.46,30.43,30.45,110400.0,21.1077,21.1147,21.0939,21.1077,110400.0
2008-01-29 15:20:00,30.45,30.5,30.45,30.5,170800.0,21.1077,21.1424,21.1077,21.1424,170800.0
2008-01-29 15:25:00,30.5,30.51,30.46,30.47,336000.0,21.1424,21.1493,21.1147,21.1216,336000.0
2008-01-29 15:30:00,30.47,30.48,30.45,30.47,321200.0,21.1216,21.1285,21.1077,21.1216,321200.0
2008-01-29 15:35:00,30.47,30.49,30.44,30.44,182400.0,21.1216,21.1355,21.1008,21.1008,182400.0
2008-01-29 15:40:00,30.45,30.45,30.34,30.36,230000.0,21.1077,21.1077,21.0315,21.0454,230000.0
2008-01-29 15:45:00,30.36,30.38,30.33,30.38,157200.0,21.0454,21.0592,21.0246,21.0592,157200.0
2008-01-29 15:50:00,30.36,30.38,30.32,30.37,366800.0,21.0454,21.0592,21.0176,21.0523,366800.0
2008-01-29 15:55:00,30.37,30.37,30.31,30.33,223200.0,21.0523,21.0523,21.0107,21.0246,223200.0
2008-01-30 09:30:00,30.17,30.32,30.14,30.29,138800.0,20.9137,21.0176,20.8929,20.9968,138800.0
2008-01-30 09:35:00,30.29,30.31,29.99,29.99,137200.0,20.9968,21.0107,20.7889,20.7889,137200.0
2008-01-30 09:40:00,30.01,30.01,29.96,29.99,166400.0,20.8027,20.8027,20.7681,20.7889,166400.0
2008-01-30 09:45:00,29.99,30.03,29.94,29.96,314400.0,20.7889,20.8166,20.7542,20.7681,314400.0
2008-01-30 09:50:00,29.96,30.03,29.96,30.02,118000.0,20.7681,20.8166,20.7681,20.8097,118000.0
2008-01-30 09:55:00,30.02,30.03,29.98,30.02,144800.0,20.8097,20.8166,20.7819,20.8097,144800.0
2008-01-30 10:00:00,30.03,30.06,30.0,30.0,124400.0,20.8166,20.8374,20.7958,20.7958,124400.0
2008-01-30 10:05:00,29.99,30.04,29.93,30.01,148400.0,20.7889,20.8235,20.7473,20.8027,148400.0
2008-01-30 10:10:00,30.0,30.08,29.98,30.08,152000.0,20.7958,20.8513,20.7819,20.8513,152000.0
2008-01-30 10:15:00,30.08,30.24,30.08,30.23,119600.0,20.8513,20.9622,20.8513,20.9552,119600.0
2008-01-30 10:20:00,30.24,30.26,30.18,30.22,118800.0,20.9622,20.976,20.9206,20.9483,118800.0
2008-01-30 10:25:00,30.23,30.23,30.18,30.21,98800.0,20.9552,20.9552,20.9206,20.9414,98800.0
2008-01-30 10:30:00,30.2,30.23,30.2,30.21,65200.0,20.9345,20.9552,20.9345,20.9414,65200.0
2008-01-30 10:35:00,30.21,30.22,30.15,30.15,52800.0,20.9414,20.9483,20.8998,20.8998,52800.0
2008-01-30 10:40:00,30.16,30.2,30.16,30.18,55600.0,20.9067,20.9345,20.9067,20.9206,55600.0
2008-01-30 10:45:00,30.18,30.2,30.13,30.15,58400.0,20.9206,20.9345,20.8859,20.8998,58400.0
2008-01-30 10:50:00,30.17,30.18,30.16,30.17,30000.0,20.9137,20.9206,20.9067,20.9137,30000.0
2008-01-30 10:55:00,30.17,30.18,30.1,30.15,46800.0,20.9137,20.9206,20.8651,20.8998,46800.0
2008-01-30 11:00:00,30.16,30.17,30.1,30.1,96400.0,20.9067,20.9137,20.8651,20.8651,96400.0
2008-01-30 11:05:00,30.12,30.16,30.11,30.15,57200.0,20.879,20.9067,20.8721,20.8998,57200.0
2008-01-30 11:10:00,30.14,30.16,30.14,30.15,19600.0,20.8929,20.9067,20.8929,20.8998,19600.0
2008-01-30 11:15:00,30.15,30.16,30.13,30.13,28800.0,20.8998,20.9067,20.8859,20.8859,28800.0
2008-01-30 11:20:00,30.12,30.14,30.08,30.13,102800.0,20.879,20.8929,20.8513,20.8859,102800.0
2008-01-30 11:25:00,30.14,30.14,30.11,30.11,123600.0,20.8929,20.8929,20.8721,20.8721,123600.0
2008-01-30 11:30:00,30.13,30.14,30.09,30.14,36400.0,20.8859,20.8929,20.8582,20.8929,36400.0
2008-01-30 11:35:00,30.14,30.14,30.12,30.13,47200.0,20.8929,20.8929,20.879,20.8859,47200.0
2008-01-30 11:40:00,30.13,30.14,30.11,30.13,51200.0,20.8859,20.8929,20.8721,20.8859,51200.0
2008-01-30 11:45:00,30.13,30.17,30.12,30.16,108400.0,20.8859,20.9137,20.879,20.9067,108400.0
2008-01-30 11:50:00,30.16,30.18,30.13,30.15,376800.0,20.9067,20.9206,20.8859,20.8998,376800.0
2008-01-30 11:55:00,30.15,30.2,30.15,30.19,235600.0,20.8998,20.9345,20.8998,20.9275,235600.0
2008-01-30 12:00:00,30.19,30.2,30.15,30.19,314800.0,20.9275,20.9345,20.8998,20.9275,314800.0
2008-01-30 12:05:00,30.19,30.2,30.15,30.15,243600.0,20.9275,20.9345,20.8998,20.8998,243600.0
2008-01-30 12:10:00,30.15,30.18,30.15,30.17,25200.0,20.8998,20.9206,20.8998,20.9137,25200.0
2008-01-30 12:15:00,30.17,30.18,30.14,30.14,28800.0,20.9137,20.9206,20.8929,20.8929,28800.0
2008-01-30 12:20:00,30.14,30.15,30.11,30.12,13200.0,20.8929,20.8998,20.8721,20.879,13200.0
2008-01-30 12:25:00,30.11,30.13,30.06,30.09,37600.0,20.8721,20.8859,20.8374,20.8582,37600.0
2008-01-30 12:30:00,30.1,30.13,30.09,30.13,23600.0,20.8651,20.8859,20.8582,20.8859,23600.0
2008-01-30 12:35:00,30.12,30.13,30.1,30.1,15600.0,20.879,20.8859,20.8651,20.8651,15600.0
2008-01-30 12:40:00,30.11,30.13,30.11,30.11,18000.0,20.8721,20.8859,20.8721,20.8721,18000.0
2008-01-30 12:45:00,30.12,30.14,30.11,30.13,15600.0,20.879,20.8929,20.8721,20.8859,15600.0
2008-01-30 12:50:00,30.13,30.14,30.12,30.14,29200.0,20.8859,20.8929,20.879,20.8929,29200.0
2008-01-30 12:55:00,30.13,30.14,30.12,30.14,34400.0,20.8859,20.8929,20.879,20.8929,34400.0
2008-01-30 13:00:00,30.13,30.14,30.13,30.14,20400.0,20.8859,20.8929,20.8859,20.8929,20400.0
2008-01-30 13:05:00,30.14,30.16,30.11,30.14,42800.0,20.8929,20.9067,20.8721,20.8929,42800.0
2008-01-30 13:10:00,30.13,30.16,30.13,30.15,30800.0,20.8859,20.9067,20.8859,20.8998,30800.0
2008-01-30 13:15:00,30.15,30.16,30.14,30.15,39200.0,20.8998,20.9067,20.8929,20.8998,39200.0
2008-01-30 13:20:00,30.14,30.14,30.09,30.09,838000.0,20.8929,20.8929,20.8582,20.8582,838000.0
2008-01-30 13:25:00,30.1,30.11,30.06,30.1,64000.0,20.8651,20.8721,20.8374,20.8651,64000.0
2008-01-30 13:30:00,30.11,30.14,30.11,30.13,17600.0,20.8721,20.8929,20.8721,20.8859,17600.0
2008-01-30 13:35:00,30.14,30.14,30.13,30.14,83200.0,20.8929,20.8929,20.8859,20.8929,83200.0
2008-01-30 13:40:00,30.14,30.15,30.13,30.15,171200.0,20.8929,20.8998,20.8859,20.8998,171200.0
2008-01-30 13:45:00,30.15,30.15,30.13,30.15,864000.0,20.8998,20.8998,20.8859,20.8998,864000.0
2008-01-30 13:50:00,30.16,30.16,30.14,30.14,74800.0,20.9067,20.9067,20.8929,20.8929,74800.0
2008-01-30 13:55:00,30.16,30.16,30.13,30.13,66800.0,20.9067,20.9067,20.8859,20.8859,66800.0
2008-01-30 14:00:00,30.14,30.18,30.13,30.16,34400.0,20.8929,20.9206,20.8859,20.9067,34400.0
2008-01-30 14:05:00,30.16,30.18,30.14,30.15,117200.0,20.9067,20.9206,20.8929,20.8998,117200.0
2008-01-30 14:10:00,30.14,30.3,30.1,30.19,845600.0,20.8929,21.0038,20.8651,20.9275,845600.0
2008-01-30 14:15:00,30.18,30.33,30.17,30.28,1268400.0,20.9206,21.0246,20.9137,20.9899,1268400.0
2008-01-30 14:20:00,30.28,30.34,30.24,30.33,954000.0,20.9899,21.0315,20.9622,21.0246,954000.0
2008-01-30 14:25:00,30.33,30.38,30.25,30.28,763600.0,21.0246,21.0592,20.9691,20.9899,763600.0
2008-01-30 14:30:00,30.27,30.3,30.24,30.24,370000.0,20.983,21.0038,20.9622,20.9622,370000.0
2008-01-30 14:35:00,30.25,30.32,30.23,30.28,429600.0,20.9691,21.0176,20.9552,20.9899,429600.0
2008-01-30 14:40:00,30.28,30.35,30.27,30.3,319600.0,20.9899,21.0384,20.983,21.0038,319600.0
2008-01-30 14:45:00,30.3,30.37,30.25,30.36,405200.0,21.0038,21.0523,20.9691,21.0454,405200.0
2008-01-30 14:50:00,30.37,30.42,30.35,30.39,319600.0,21.0523,21.087,21.0384,21.0662,319600.0
2008-01-30 14:55:00,30.39,30.68,30.39,30.66,1088800.0,21.0662,21.2672,21.0662,21.2533,1088800.0
2008-01-30 15:00:00,30.66,30.7,30.64,30.67,766000.0,21.2533,21.281,21.2395,21.2603,766000.0
2008-01-30 15:05:00,30.68,30.7,30.58,30.58,240400.0,21.2672,21.281,21.1979,21.1979,240400.0
2008-01-30 15:10:00,30.59,30.61,30.55,30.58,306000.0,21.2048,21.2187,21.1771,21.1979,306000.0
2008-01-30 15:15:00,30.58,30.58,30.47,30.5,414400.0,21.1979,21.1979,21.1216,21.1424,414400.0
2008-01-30 15:20:00,30.5,30.56,30.48,30.48,318400.0,21.1424,21.184,21.1285,21.1285,318400.0
2008-01-30 15:25:00,30.47,30.54,30.44,30.54,331200.0,21.1216,21.1701,21.1008,21.1701,331200.0
2008-01-30 15:30:00,30.54,30.6,30.5,30.52,238800.0,21.1701,21.2117,21.1424,21.1563,238800.0
2008-01-30 15:35:00,30.51,30.55,30.35,30.43,290000.0,21.1493,21.1771,21.0384,21.0939,290000.0
2008-01-30 15:40:00,30.43,30.5,30.39,30.43,392400.0,21.0939,21.1424,21.0662,21.0939,392400.0
2008-01-30 15:45:00,30.43,30.44,30.3,30.41,339200.0,21.0939,21.1008,21.0038,21.08,339200.0
2008-01-30 15:50:00,30.41,30.46,30.28,30.28,304000.0,21.08,21.1147,20.9899,20.9899,304000.0
2008-01-30 15:55:00,30.29,30.35,30.18,30.23,340800.0,20.9968,21.0384,20.9206,20.9552,340800.0
2008-01-31 09:30:00,28.75,29.75,28.75,29.37,249200.0,19.9293,20.6225,19.9293,20.3591,249200.0
2008-01-31 09:35:00,29.33,29.8,29.33,29.7,366800.0,20.3314,20.6572,20.3314,20.5879,366800.0
2008-01-31 09:40:00,29.73,29.75,29.68,29.7,155200.0,20.6086,20.6225,20.574,20.5879,155200.0
2008-01-31 09:45:00,29.68,29.7,29.42,29.46,266400.0,20.574,20.5879,20.3938,20.4215,266400.0
2008-01-31 09:50:00,29.46,29.57,29.44,29.57,144400.0,20.4215,20.4977,20.4076,20.4977,144400.0
2008-01-31 09:55:00,29.57,29.83,29.56,29.83,131600.0,20.4977,20.678,20.4908,20.678,131600.0
2008-01-31 10:00:00,29.81,29.93,29.67,29.72,184400.0,20.6641,20.7473,20.5671,20.6017,184400.0
2008-01-31 10:05:00,29.74,29.96,29.72,29.95,119600.0,20.6156,20.7681,20.6017,20.7612,119600.0
2008-01-31 10:10:00,29.95,30.0,29.85,30.0,108800.0,20.7612,20.7958,20.6918,20.7958,108800.0
2008-01-31 10:15:00,30.0,30.08,29.97,29.97,133600.0,20.7958,20.8513,20.775,20.775,133600.0
2008-01-31 10:20:00,29.95,30.0,29.88,29.91,70000.0,20.7612,20.7958,20.7126,20.7334,70000.0
2008-01-31 10:25:00,29.9,30.05,29.9,30.04,93200.0,20.7265,20.8305,20.7265,20.8235,93200.0
2008-01-31 10:30:00,30.05,30.13,30.03,30.09,96400.0,20.8305,20.8859,20.8166,20.8582,96400.0
2008-01-31 10:35:00,30.09,30.1,30.01,30.04,73600.0,20.8582,20.8651,20.8027,20.8235,73600.0
2008-01-31 10:40:00,30.04,30.1,30.01,30.02,68400.0,20.8235,20.8651,20.8027,20.8097,68400.0
2008-01-31 10:45:00,30.03,30.21,30.03,30.19,69200.0,20.8166,20.9414,20.8166,20.9275,69200.0
2008-01-31 10:50:00,30.19,30.2,30.09,30.16,90000.0,20.9275,20.9345,20.8582,20.9067,90000.0
2008-01-31 10:55:00,30.16,30.28,30.15,30.25,89200.0,20.9067,20.9899,20.8998,20.9691,89200.0
2008-01-31 11:00:00,30.26,30.46,30.23,30.45,255200.0,20.976,21.1147,20.9552,21.1077,255200.0
2008-01-31 11:05:00,30.43,30.45,30.38,30.42,190000.0,21.0939,21.1077,21.0592,21.087,190000.0
2008-01-31 11:10:00,30.42,30.42,30.35,30.38,124400.0,21.087,21.087,21.0384,21.0592,124400.0
2008-01-31 11:15:00,30.39,30.41,30.38,30.4,52000.0,21.0662,21.08,21.0592,21.0731,52000.0
2008-01-31 11:20:00,30.4,30.5,30.39,30.49,141600.0,21.0731,21.1424,21.0662,21.1355,141600.0
2008-01-31 11:25:00,30.48,30.79,30.48,30.75,181600.0,21.1285,21.3434,21.1285,21.3157,181600.0
2008-01-31 11:30:00,30.75,30.79,30.65,30.67,186400.0,21.3157,21.3434,21.2464,21.2603,186400.0
2008-01-31 11:35:00,30.66,30.66,30.56,30.57,80000.0,21.2533,21.2533,21.184,21.1909,80000.0
2008-01-31 11:40:00,30.57,30.7,30.57,30.67,63600.0,21.1909,21.281,21.1909,21.2603,63600.0
2008-01-31 11:45:00,30.67,30.82,30.67,30.81,72400.0,21.2603,21.3642,21.2603,21.3573,72400.0
2008-01-31 11:50:00,30.8,30.89,30.75,30.88,314400.0,21.3504,21.4128,21.3157,21.4058,314400.0
2008-01-31 11:55:00,30.86,30.92,30.72,30.74,175600.0,21.392,21.4335,21.2949,21.3088,175600.0
2008-01-31 12:00:00,30.74,30.75,30.7,30.73,98000.0,21.3088,21.3157,21.281,21.3018,98000.0
2008-01-31 12:05:00,30.74,30.75,30.69,30.73,197200.0,21.3088,21.3157,21.2741,21.3018,197200.0
2008-01-31 12:10:00,30.73,30.75,30.68,30.73,115200.0,21.3018,21.3157,21.2672,21.3018,115200.0
2008-01-31 12:15:00,30.72,30.75,30.67,30.73,104000.0,21.2949,21.3157,21.2603,21.3018,104000.0
2008-01-31 12:20:00,30.73,30.75,30.7,30.7,120000.0,21.3018,21.3157,21.281,21.281,120000.0
2008-01-31 12:25:00,30.7,30.73,30.63,30.73,70800.0,21.281,21.3018,21.2325,21.3018,70800.0
2008-01-31 12:30:00,30.74,30.8,30.69,30.79,255200.0,21.3088,21.3504,21.2741,21.3434,255200.0
2008-01-31 12:35:00,30.79,30.91,30.79,30.9,380000.0,21.3434,21.4266,21.3434,21.4197,380000.0
2008-01-31 12:40:00,30.9,30.93,30.88,30.92,172400.0,21.4197,21.4405,21.4058,21.4335,172400.0
2008-01-31 12:45:00,30.91,30.97,30.89,30.95,173200.0,21.4266,21.4682,21.4128,21.4543,173200.0
2008-01-31 12:50:00,30.95,31.0,30.94,30.97,292000.0,21.4543,21.489,21.4474,21.4682,292000.0
2008-01-31 12:55:00,30.97,31.07,30.95,31.03,251600.0,21.4682,21.5375,21.4543,21.5098,251600.0
2008-01-31 13:00:00,31.03,31.09,31.0,31.07,203200.0,21.5098,21.5514,21.489,21.5375,203200.0
2008-01-31 13:05:00,31.07,31.1,31.0,31.0,254000.0,21.5375,21.5583,21.489,21.489,254000.0
2008-01-31 13:10:00,31.01,31.09,31.01,31.07,248800.0,21.4959,21.5514,21.4959,21.5375,248800.0
2008-01-31 13:15:00,31.08,31.2,31.07,31.17,228400.0,21.5445,21.6276,21.5375,21.6068,228400.0
2008-01-31 13:20:00,31.17,31.17,31.08,31.1,232000.0,21.6068,21.6068,21.5445,21.5583,232000.0
2008-01-31 13:25:00,31.1,31.18,31.07,31.13,256000.0,21.5583,21.6138,21.5375,21.5791,256000.0
2008-01-31 13:30:00,31.12,31.14,31.06,31.1,236000.0,21.5722,21.5861,21.5306,21.5583,236000.0
2008-01-31 13:35:00,31.11,31.15,31.08,31.14,245600.0,21.5653,21.593,21.5445,21.5861,245600.0
2008-01-31 13:40:00,31.14,31.23,31.14,31.23,276000.0,21.5861,21.6484,21.5861,21.6484,276000.0
2008-01-31 13:45:00,31.23,31.3,31.21,31.3,243200.0,21.6484,21.697,21.6346,21.697,243200.0
2008-01-31 13:50:00,31.3,31.35,31.25,31.33,250800.0,21.697,21.7316,21.6623,21.7178,250800.0
2008-01-31 13:55:00,31.33,31.36,31.28,31.29,166000.0,21.7178,21.7386,21.6831,21.69,166000.0
2008-01-31 14:00:00,31.3,31.31,31.25,31.27,203600.0,21.697,21.7039,21.6623,21.6762,203600.0
2008-01-31 14:05:00,31.27,31.3,31.2,31.22,208800.0,21.6762,21.697,21.6276,21.6415,208800.0
2008-01-31 14:10:00,31.23,31.29,31.2,31.27,281600.0,21.6484,21.69,21.6276,21.6762,281600.0
2008-01-31 14:15:00,31.28,31.44,31.28,31.44,223600.0,21.6831,21.794,21.6831,21.794,223600.0
2008-01-31 14:20:00,31.43,31.58,31.4,31.55,450400.0,21.7871,21.8911,21.7663,21.8703,450400.0
2008-01-31 14:25:00,31.55,31.58,31.51,31.53,305200.0,21.8703,21.8911,21.8425,21.8564,305200.0
2008-01-31 14:30:00,31.53,31.54,31.48,31.53,286800.0,21.8564,21.8633,21.8217,21.8564,286800.0
2008-01-31 14:35:00,31.53,31.62,31.47,31.5,597600.0,21.8564,21.9188,21.8148,21.8356,597600.0
2008-01-31 14:40:00,31.5,31.51,31.45,31.49,283600.0,21.8356,21.8425,21.8009,21.8287,283600.0
2008-01-31 14:45:00,31.48,31.5,31.48,31.49,366400.0,21.8217,21.8356,21.8217,21.8287,366400.0
2008-01-31 14:50:00,31.49,31.5,31.39,31.49,441200.0,21.8287,21.8356,21.7594,21.8287,441200.0
2008-01-31 14:55:00,31.5,31.55,31.47,31.52,433200.0,21.8356,21.8703,21.8148,21.8495,433200.0
2008-01-31 15:00:00,31.53,31.55,31.5,31.52,359200.0,21.8564,21.8703,21.8356,21.8495,359200.0
2008-01-31 15:05:00,31.52,31.52,31.47,31.49,402400.0,21.8495,21.8495,21.8148,21.8287,402400.0
2008-01-31 15:10:00,31.49,31.52,31.46,31.48,307600.0,21.8287,21.8495,21.8079,21.8217,307600.0
2008-01-31 15:15:00,31.49,31.51,31.34,31.39,348400.0,21.8287,21.8425,21.7247,21.7594,348400.0
2008-01-31 15:20:00,31.39,31.47,31.39,31.47,218400.0,21.7594,21.8148,21.7594,21.8148,218400.0
2008-01-31 15:25:00,31.47,31.52,31.44,31.46,176000.0,21.8148,21.8495,21.794,21.8079,176000.0
2008-01-31 15:30:00,31.46,31.48,31.41,31.41,320400.0,21.8079,21.8217,21.7732,21.7732,320400.0
2008-01-31 15:35:00,31.41,31.45,31.4,31.45,323600.0,21.7732,21.8009,21.7663,21.8009,323600.0
2008-01-31 15:40:00,31.45,31.52,31.45,31.46,330000.0,21.8009,21.8495,21.8009,21.8079,330000.0
2008-01-31 15:45:00,31.46,31.54,31.44,31.51,294800.0,21.8079,21.8633,21.794,21.8425,294800.0
2008-01-31 15:50:00,31.51,31.51,31.18,31.26,669200.0,21.8425,21.8425,21.6138,21.6692,669200.0
2008-01-31 15:55:00,31.26,31.32,31.13,31.18,448000.0,21.6692,21.7108,21.5791,21.6138,448000.0
2008-02-01 09:30:00,31.33,31.41,30.88,31.38,289600.0,21.7178,21.7732,21.4058,21.7524,289600.0
2008-02-01 09:35:00,31.38,31.39,31.17,31.34,133200.0,21.7524,21.7594,21.6068,21.7247,133200.0
2008-02-01 09:40:00,31.34,31.39,31.25,31.34,120800.0,21.7247,21.7594,21.6623,21.7247,120800.0
2008-02-01 09:45:00,31.35,31.5,31.33,31.37,212000.0,21.7316,21.8356,21.7178,21.7455,212000.0
2008-02-01 09:50:00,31.37,31.41,31.32,31.37,248400.0,21.7455,21.7732,21.7108,21.7455,248400.0
2008-02-01 09:55:00,31.38,31.46,31.33,31.38,147600.0,21.7524,21.8079,21.7178,21.7524,147600.0
2008-02-01 10:00:00,31.38,31.64,31.36,31.57,355600.0,21.7524,21.9326,21.7386,21.8841,355600.0
2008-02-01 10:05:00,31.57,31.75,31.54,31.71,392800.0,21.8841,22.0089,21.8633,21.9812,392800.0
2008-02-01 10:10:00,31.71,31.77,31.63,31.64,566400.0,21.9812,22.0228,21.9257,21.9326,566400.0
2008-02-01 10:15:00,31.64,31.68,31.55,31.56,557600.0,21.9326,21.9604,21.8703,21.8772,557600.0
2008-02-01 10:20:00,31.56,31.59,31.42,31.49,545200.0,21.8772,21.898,21.7801,21.8287,545200.0
2008-02-01 10:25:00,31.49,31.61,31.45,31.51,523600.0,21.8287,21.9119,21.8009,21.8425,523600.0
2008-02-01 10:30:00,31.51,31.51,31.34,31.45,456800.0,21.8425,21.8425,21.7247,21.8009,456800.0
2008-02-01 10:35:00,31.45,31.5,31.38,31.41,453200.0,21.8009,21.8356,21.7524,21.7732,453200.0
2008-02-01 10:40:00,31.43,31.49,31.34,31.34,459600.0,21.7871,21.8287,21.7247,21.7247,459600.0
2008-02-01 10:45:00,31.35,31.44,31.3,31.38,348400.0,21.7316,21.794,21.697,21.7524,348400.0
2008-02-01 10:50:00,31.37,31.49,31.36,31.4,391600.0,21.7455,21.8287,21.7386,21.7663,391600.0
2008-02-01 10:55:00,31.39,31.43,31.34,31.4,366800.0,21.7594,21.7871,21.7247,21.7663,366800.0
2008-02-01 11:00:00,31.4,31.5,31.38,31.48,467600.0,21.7663,21.8356,21.7524,21.8217,467600.0
2008-02-01 11:05:00,31.49,31.5,31.41,31.49,400800.0,21.8287,21.8356,21.7732,21.8287,400800.0
2008-02-01 11:10:00,31.49,31.5,31.47,31.5,426800.0,21.8287,21.8356,21.8148,21.8356,426800.0
2008-02-01 11:15:00,31.5,31.64,31.49,31.57,371200.0,21.8356,21.9326,21.8287,21.8841,371200.0
2008-02-01 11:20:00,31.58,31.63,31.57,31.6,394400.0,21.8911,21.9257,21.8841,21.9049,394400.0
2008-02-01 11:25:00,31.6,31.61,31.53,31.54,353600.0,21.9049,21.9119,21.8564,21.8633,353600.0
2008-02-01 11:30:00,31.54,31.62,31.5,31.57,435200.0,21.8633,21.9188,21.8356,21.8841,435200.0
2008-02-01 11:35:00,31.56,31.57,31.49,31.49,343200.0,21.8772,21.8841,21.8287,21.8287,343200.0
2008-02-01 11:40:00,31.49,31.5,31.45,31.49,393600.0,21.8287,21.8356,21.8009,21.8287,393600.0
2008-02-01 11:45:00,31.5,31.53,31.46,31.48,396400.0,21.8356,21.8564,21.8079,21.8217,396400.0
2008-02-01 11:50:00,31.49,31.5,31.43,31.5,671200.0,21.8287,21.8356,21.7871,21.8356,671200.0
2008-02-01 11:55:00,31.5,31.58,31.49,31.54,604000.0,21.8356,21.8911,21.8287,21.8633,604000.0
2008-02-01 12:00:00,31.55,31.57,31.47,31.5,1140800.0,21.8703,21.8841,21.8148,21.8356,1140800.0
2008-02-01 12:05:00,31.5,31.5,31.47,31.48,489200.0,21.8356,21.8356,21.8148,21.8217,489200.0
2008-02-01 12:10:00,31.48,31.49,31.37,31.38,253600.0,21.8217,21.8287,21.7455,21.7524,253600.0
2008-02-01 12:15:00,31.38,31.43,31.37,31.42,234800.0,21.7524,21.7871,21.7455,21.7801,234800.0
2008-02-01 12:20:00,31.42,31.46,31.38,31.45,254800.0,21.7801,21.8079,21.7524,21.8009,254800.0
2008-02-01 12:25:00,31.45,31.49,31.38,31.43,347200.0,21.8009,21.8287,21.7524,21.7871,347200.0
2008-02-01 12:30:00,31.43,31.46,31.37,31.43,303200.0,21.7871,21.8079,21.7455,21.7871,303200.0
2008-02-01 12:35:00,31.43,31.46,31.36,31.41,514800.0,21.7871,21.8079,21.7386,21.7732,514800.0
2008-02-01 12:40:00,31.4,31.43,31.36,31.36,212400.0,21.7663,21.7871,21.7386,21.7386,212400.0
2008-02-01 12:45:00,31.37,31.44,31.32,31.39,262800.0,21.7455,21.794,21.7108,21.7594,262800.0
2008-02-01 12:50:00,31.39,31.46,31.39,31.44,186400.0,21.7594,21.8079,21.7594,21.794,186400.0
2008-02-01 12:55:00,31.44,31.48,31.41,31.43,187600.0,21.794,21.8217,21.7732,21.7871,187600.0
2008-02-01 13:00:00,31.43,31.48,31.42,31.44,246400.0,21.7871,21.8217,21.7801,21.794,246400.0
2008-02-01 13:05:00,31.45,31.54,31.43,31.52,222400.0,21.8009,21.8633,21.7871,21.8495,222400.0
2008-02-01 13:10:00,31.53,31.53,31.47,31.47,174400.0,21.8564,21.8564,21.8148,21.8148,174400.0
2008-02-01 13:15:00,31.47,31.52,31.46,31.47,222400.0,21.8148,21.8495,21.8079,21.8148,222400.0
2008-02-01 13:20:00,31.47,31.53,31.46,31.49,218400.0,21.8148,21.8564,21.8079,21.8287,218400.0
2008-02-01 13:25:00,31.49,31.52,31.46,31.47,242400.0,21.8287,21.8495,21.8079,21.8148,242400.0
2008-02-01 13:30:00,31.47,31.55,31.43,31.55,231600.0,21.8148,21.8703,21.7871,21.8703,231600.0
2008-02-01 13:35:00,31.55,31.6,31.54,31.57,240800.0,21.8703,21.9049,21.8633,21.8841,240800.0
2008-02-01 13:40:00,31.57,31.6,31.55,31.57,217200.0,21.8841,21.9049,21.8703,21.8841,217200.0
2008-02-01 13:45:00,31.57,31.61,31.55,31.55,241600.0,21.8841,21.9119,21.8703,21.8703,241600.0
2008-02-01 13:50:00,31.55,31.6,31.55,31.58,5303200.0,21.8703,21.9049,21.8703,21.8911,5303200.0
2008-02-01 13:55:00,31.58,31.59,31.5,31.5,411200.0,21.8911,21.898,21.8356,21.8356,411200.0
2008-02-01 14:00:00,31.5,31.53,31.48,31.5,346000.0,21.8356,21.8564,21.8217,21.8356,346000.0
2008-02-01 14:05:00,31.5,31.62,31.49,31.6,283200.0,21.8356,21.9188,21.8287,21.9049,283200.0
2008-02-01 14:10:00,31.6,31.7,31.6,31.7,209600.0,21.9049,21.9742,21.9049,21.9742,209600.0
2008-02-01 14:15:00,31.71,31.73,31.66,31.69,290800.0,21.9812,21.995,21.9465,21.9673,290800.0
2008-02-01 14:20:00,31.69,31.72,31.65,31.71,220000.0,21.9673,21.9881,21.9396,21.9812,220000.0
2008-02-01 14:25:00,31.7,31.72,31.65,31.72,233200.0,21.9742,21.9881,21.9396,21.9881,233200.0
2008-02-01 14:30:00,31.72,31.82,31.71,31.8,339600.0,21.9881,22.0574,21.9812,22.0436,339600.0
2008-02-01 14:35:00,31.8,31.95,31.77,31.94,386800.0,22.0436,22.1475,22.0228,22.1406,386800.0
2008-02-01 14:40:00,31.95,32.08,31.93,32.02,500000.0,22.1475,22.2377,22.1337,22.1961,500000.0
2008-02-01 14:45:00,32.02,32.02,31.91,31.93,401600.0,22.1961,22.1961,22.1198,22.1337,401600.0
2008-02-01 14:50:00,31.92,31.98,31.91,31.92,528400.0,22.1267,22.1683,22.1198,22.1267,528400.0
2008-02-01 14:55:00,31.92,31.96,31.9,31.92,316000.0,22.1267,22.1545,22.1129,22.1267,316000.0
2008-02-01 15:00:00,31.91,31.91,31.86,31.88,586400.0,22.1198,22.1198,22.0852,22.099,586400.0
2008-02-01 15:05:00,31.88,31.94,31.87,31.94,474400.0,22.099,22.1406,22.0921,22.1406,474400.0
2008-02-01 15:10:00,31.93,31.94,31.91,31.93,433200.0,22.1337,22.1406,22.1198,22.1337,433200.0
2008-02-01 15:15:00,31.93,31.96,31.9,31.92,551200.0,22.1337,22.1545,22.1129,22.1267,551200.0
2008-02-01 15:20:00,31.93,31.96,31.89,31.93,610400.0,22.1337,22.1545,22.1059,22.1337,610400.0
2008-02-01 15:25:00,31.93,32.07,31.93,32.06,532000.0,22.1337,22.2307,22.1337,22.2238,532000.0
2008-02-01 15:30:00,32.06,32.06,31.88,31.88,547600.0,22.2238,22.2238,22.099,22.099,547600.0
2008-02-01 15:35:00,31.88,31.95,31.82,31.92,618000.0,22.099,22.1475,22.0574,22.1267,618000.0
2008-02-01 15:40:00,31.92,31.95,31.91,31.95,704000.0,22.1267,22.1475,22.1198,22.1475,704000.0
2008-02-01 15:45:00,31.95,31.95,31.92,31.93,943200.0,22.1475,22.1475,22.1267,22.1337,943200.0
2008-02-01 15:50:00,31.95,32.03,31.92,32.01,1244800.0,22.1475,22.203,22.1267,22.1891,1244800.0
2008-02-01 15:55:00,32.01,32.04,31.98,31.99,566800.0,22.1891,22.2099,22.1683,22.1753,566800.0
2008-02-04 09:30:00,32.0,32.0,31.77,31.78,171200.0,22.1822,22.1822,22.0228,22.0297,171200.0
2008-02-04 09:35:00,31.81,31.83,31.63,31.63,186800.0,22.0505,22.0644,21.9257,21.9257,186800.0
2008-02-04 09:40:00,31.65,31.86,31.58,31.6,158000.0,21.9396,22.0852,21.8911,21.9049,158000.0
2008-02-04 09:45:00,31.61,31.74,31.43,31.71,234400.0,21.9119,22.002,21.7871,21.9812,234400.0
2008-02-04 09:50:00,31.69,31.78,31.63,31.75,188000.0,21.9673,22.0297,21.9257,22.0089,188000.0
2008-02-04 09:55:00,31.79,31.89,31.76,31.89,177200.0,22.0366,22.1059,22.0158,22.1059,177200.0
2008-02-04 10:00:00,31.9,31.91,31.81,31.84,174000.0,22.1129,22.1198,22.0505,22.0713,174000.0
2008-02-04 10:05:00,31.84,31.85,31.63,31.71,182000.0,22.0713,22.0782,21.9257,21.9812,182000.0
2008-02-04 10:10:00,31.71,31.97,31.7,31.95,126000.0,21.9812,22.1614,21.9742,22.1475,126000.0
2008-02-04 10:15:00,31.95,32.13,31.95,32.1,211600.0,22.1475,22.2723,22.1475,22.2515,211600.0
2008-02-04 10:20:00,32.1,32.16,32.08,32.12,180000.0,22.2515,22.2931,22.2377,22.2654,180000.0
2008-02-04 10:25:00,32.1,32.13,32.02,32.08,153200.0,22.2515,22.2723,22.1961,22.2377,153200.0
2008-02-04 10:30:00,32.08,32.08,31.91,32.01,150000.0,22.2377,22.2377,22.1198,22.1891,150000.0
2008-02-04 10:35:00,32.0,32.01,31.77,31.79,237200.0,22.1822,22.1891,22.0228,22.0366,237200.0
2008-02-04 10:40:00,31.79,31.97,31.79,31.97,181200.0,22.0366,22.1614,22.0366,22.1614,181200.0
2008-02-04 10:45:00,31.97,32.01,31.81,31.81,213200.0,22.1614,22.1891,22.0505,22.0505,213200.0
2008-02-04 10:50:00,31.81,31.85,31.72,31.73,249200.0,22.0505,22.0782,21.9881,21.995,249200.0
2008-02-04 10:55:00,31.73,31.75,31.63,31.65,222800.0,21.995,22.0089,21.9257,21.9396,222800.0
2008-02-04 11:00:00,31.65,31.75,31.64,31.72,194800.0,21.9396,22.0089,21.9326,21.9881,194800.0
2008-02-04 11:05:00,31.72,31.79,31.63,31.77,412000.0,21.9881,22.0366,21.9257,22.0228,412000.0
2008-02-04 11:10:00,31.77,31.77,31.68,31.74,93600.0,22.0228,22.0228,21.9604,22.002,93600.0
2008-02-04 11:15:00,31.74,31.81,31.71,31.78,127200.0,22.002,22.0505,21.9812,22.0297,127200.0
2008-02-04 11:20:00,31.78,31.81,31.72,31.78,99200.0,22.0297,22.0505,21.9881,22.0297,99200.0
2008-02-04 11:25:00,31.78,31.8,31.72,31.78,98800.0,22.0297,22.0436,21.9881,22.0297,98800.0
2008-02-04 11:30:00,31.78,31.86,31.78,31.85,102400.0,22.0297,22.0852,22.0297,22.0782,102400.0
2008-02-04 11:35:00,31.85,31.85,31.71,31.74,130000.0,22.0782,22.0782,21.9812,22.002,130000.0
2008-02-04 11:40:00,31.74,31.75,31.68,31.73,97200.0,22.002,22.0089,21.9604,21.995,97200.0
2008-02-04 11:45:00,31.75,31.76,31.7,31.74,93200.0,22.0089,22.0158,21.9742,22.002,93200.0
2008-02-04 11:50:00,31.75,31.77,31.71,31.77,73200.0,22.0089,22.0228,21.9812,22.0228,73200.0
2008-02-04 11:55:00,31.77,31.77,31.64,31.65,167200.0,22.0228,22.0228,21.9326,21.9396,167200.0
2008-02-04 12:00:00,31.65,31.67,31.58,31.59,173200.0,21.9396,21.9534,21.8911,21.898,173200.0
2008-02-04 12:05:00,31.59,31.61,31.56,31.59,116800.0,21.898,21.9119,21.8772,21.898,116800.0
2008-02-04 12:10:00,31.58,31.62,31.57,31.59,111600.0,21.8911,21.9188,21.8841,21.898,111600.0
2008-02-04 12:15:00,31.59,31.66,31.59,31.63,122800.0,21.898,21.9465,21.898,21.9257,122800.0
2008-02-04 12:20:00,31.64,31.65,31.57,31.59,137200.0,21.9326,21.9396,21.8841,21.898,137200.0
2008-02-04 12:25:00,31.59,31.59,31.54,31.56,107200.0,21.898,21.898,21.8633,21.8772,107200.0
2008-02-04 12:30:00,31.56,31.64,31.56,31.63,98400.0,21.8772,21.9326,21.8772,21.9257,98400.0
2008-02-04 12:35:00,31.63,31.65,31.57,31.63,99600.0,21.9257,21.9396,21.8841,21.9257,99600.0
2008-02-04 12:40:00,31.64,31.65,31.61,31.65,114400.0,21.9326,21.9396,21.9119,21.9396,114400.0
2008-02-04 12:45:00,31.65,31.68,31.63,31.64,100800.0,21.9396,21.9604,21.9257,21.9326,100800.0
2008-02-04 12:50:00,31.65,31.65,31.56,31.6,97600.0,21.9396,21.9396,21.8772,21.9049,97600.0
2008-02-04 12:55:00,31.62,31.67,31.56,31.64,113600.0,21.9188,21.9534,21.8772,21.9326,113600.0
2008-02-04 13:00:00,31.64,31.65,31.6,31.62,84800.0,21.9326,21.9396,21.9049,21.9188,84800.0
2008-02-04 13:05:00,31.62,31.62,31.51,31.54,138400.0,21.9188,21.9188,21.8425,21.8633,138400.0
2008-02-04 13:10:00,31.55,31.6,31.55,31.6,111600.0,21.8703,21.9049,21.8703,21.9049,111600.0
2008-02-04 13:15:00,31.59,31.61,31.56,31.6,78400.0,21.898,21.9119,21.8772,21.9049,78400.0
2008-02-04 13:20:00,31.6,31.61,31.56,31.6,107200.0,21.9049,21.9119,21.8772,21.9049,107200.0
2008-02-04 13:25:00,31.61,31.65,31.59,31.64,121200.0,21.9119,21.9396,21.898,21.9326,121200.0
2008-02-04 13:30:00,31.65,31.67,31.6,31.67,85600.0,21.9396,21.9534,21.9049,21.9534,85600.0
2008-02-04 13:35:00,31.66,31.71,31.63,31.71,142400.0,21.9465,21.9812,21.9257,21.9812,142400.0
2008-02-04 13:40:00,31.71,31.74,31.68,31.72,106400.0,21.9812,22.002,21.9604,21.9881,106400.0
2008-02-04 13:45:00,31.71,31.76,31.71,31.72,112000.0,21.9812,22.0158,21.9812,21.9881,112000.0
2008-02-04 13:50:00,31.74,31.74,31.68,31.7,97200.0,22.002,22.002,21.9604,21.9742,97200.0
2008-02-04 13:55:00,31.69,31.71,31.63,31.65,111600.0,21.9673,21.9812,21.9257,21.9396,111600.0
2008-02-04 14:00:00,31.65,31.68,31.63,31.65,131200.0,21.9396,21.9604,21.9257,21.9396,131200.0
2008-02-04 14:05:00,31.66,31.66,31.58,31.63,125200.0,21.9465,21.9465,21.8911,21.9257,125200.0
2008-02-04 14:10:00,31.63,31.63,31.57,31.59,123600.0,21.9257,21.9257,21.8841,21.898,123600.0
2008-02-04 14:15:00,31.59,31.6,31.55,31.58,99200.0,21.898,21.9049,21.8703,21.8911,99200.0
2008-02-04 14:20:00,31.58,31.6,31.53,31.56,110400.0,21.8911,21.9049,21.8564,21.8772,110400.0
2008-02-04 14:25:00,31.56,31.57,31.48,31.5,136400.0,21.8772,21.8841,21.8217,21.8356,136400.0
2008-02-04 14:30:00,31.5,31.5,31.38,31.41,151600.0,21.8356,21.8356,21.7524,21.7732,151600.0
2008-02-04 14:35:00,31.41,31.43,31.33,31.35,167200.0,21.7732,21.7871,21.7178,21.7316,167200.0
2008-02-04 14:40:00,31.35,31.43,31.29,31.43,168400.0,21.7316,21.7871,21.69,21.7871,168400.0
2008-02-04 14:45:00,31.41,31.54,31.4,31.52,112800.0,21.7732,21.8633,21.7663,21.8495,112800.0
2008-02-04 14:50:00,31.54,31.6,31.48,31.5,182800.0,21.8633,21.9049,21.8217,21.8356,182800.0
2008-02-04 14:55:00,31.49,31.54,31.47,31.5,137600.0,21.8287,21.8633,21.8148,21.8356,137600.0
2008-02-04 15:00:00,31.52,31.58,31.5,31.58,172000.0,21.8495,21.8911,21.8356,21.8911,172000.0
2008-02-04 15:05:00,31.57,31.61,31.5,31.57,140000.0,21.8841,21.9119,21.8356,21.8841,140000.0
2008-02-04 15:10:00,31.57,31.57,31.5,31.54,111600.0,21.8841,21.8841,21.8356,21.8633,111600.0
2008-02-04 15:15:00,31.54,31.54,31.47,31.49,154800.0,21.8633,21.8633,21.8148,21.8287,154800.0
2008-02-04 15:20:00,31.48,31.55,31.43,31.54,173200.0,21.8217,21.8703,21.7871,21.8633,173200.0
2008-02-04 15:25:00,31.54,31.54,31.46,31.49,153200.0,21.8633,21.8633,21.8079,21.8287,153200.0
2008-02-04 15:30:00,31.49,31.51,31.44,31.46,220800.0,21.8287,21.8425,21.794,21.8079,220800.0
2008-02-04 15:35:00,31.46,31.48,31.43,31.47,161600.0,21.8079,21.8217,21.7871,21.8148,161600.0
2008-02-04 15:40:00,31.47,31.55,31.45,31.52,194400.0,21.8148,21.8703,21.8009,21.8495,194400.0
2008-02-04 15:45:00,31.53,31.53,31.43,31.45,264400.0,21.8564,21.8564,21.7871,21.8009,264400.0
2008-02-04 15:50:00,31.45,31.48,31.41,31.41,241200.0,21.8009,21.8217,21.7732,21.7732,241200.0
2008-02-04 15:55:00,31.42,31.42,31.33,31.4,457200.0,21.7801,21.7801,21.7178,21.7663,457200.0
2008-02-05 09:30:00,30.81,31.14,30.39,30.75,471600.0,21.3573,21.5861,21.0662,21.3157,471600.0
2008-02-05 09:35:00,30.78,30.98,30.68,30.68,370800.0,21.3365,21.4751,21.2672,21.2672,370800.0
2008-02-05 09:40:00,30.68,30.84,30.68,30.81,130000.0,21.2672,21.3781,21.2672,21.3573,130000.0
2008-02-05 09:45:00,30.8,30.86,30.78,30.81,190000.0,21.3504,21.392,21.3365,21.3573,190000.0
2008-02-05 09:50:00,30.81,30.9,30.8,30.89,185200.0,21.3573,21.4197,21.3504,21.4128,185200.0
2008-02-05 09:55:00,30.9,31.22,30.9,31.16,188400.0,21.4197,21.6415,21.4197,21.5999,188400.0
2008-02-05 10:00:00,31.15,31.15,30.97,31.07,109200.0,21.593,21.593,21.4682,21.5375,109200.0
2008-02-05 10:05:00,31.09,31.11,30.98,30.99,112000.0,21.5514,21.5653,21.4751,21.4821,112000.0
2008-02-05 10:10:00,31.0,31.09,30.99,30.99,88400.0,21.489,21.5514,21.4821,21.4821,88400.0
2008-02-05 10:15:00,30.98,31.15,30.95,31.08,93200.0,21.4751,21.593,21.4543,21.5445,93200.0
2008-02-05 10:20:00,31.09,31.14,30.94,31.0,110800.0,21.5514,21.5861,21.4474,21.489,110800.0
2008-02-05 10:25:00,31.01,31.2,30.99,31.18,96400.0,21.4959,21.6276,21.4821,21.6138,96400.0
2008-02-05 10:30:00,31.2,31.23,31.13,31.15,73200.0,21.6276,21.6484,21.5791,21.593,73200.0
2008-02-05 10:35:00,31.14,31.22,31.11,31.15,54800.0,21.5861,21.6415,21.5653,21.593,54800.0
2008-02-05 10:40:00,31.15,31.16,31.11,31.13,50400.0,21.593,21.5999,21.5653,21.5791,50400.0
2008-02-05 10:45:00,31.14,31.17,31.09,31.1,66400.0,21.5861,21.6068,21.5514,21.5583,66400.0
2008-02-05 10:50:00,31.1,31.1,30.95,30.99,97600.0,21.5583,21.5583,21.4543,21.4821,97600.0
2008-02-05 10:55:00,30.99,31.06,30.98,31.03,68400.0,21.4821,21.5306,21.4751,21.5098,68400.0
2008-02-05 11:00:00,31.04,31.04,30.89,30.98,213600.0,21.5167,21.5167,21.4128,21.4751,213600.0
2008-02-05 11:05:00,30.95,31.0,30.85,30.9,250800.0,21.4543,21.489,21.385,21.4197,250800.0
2008-02-05 11:10:00,30.9,30.93,30.87,30.91,72000.0,21.4197,21.4405,21.3989,21.4266,72000.0
2008-02-05 11:15:00,30.92,30.92,30.83,30.83,66400.0,21.4335,21.4335,21.3712,21.3712,66400.0
2008-02-05 11:20:00,30.82,30.88,30.8,30.86,112400.0,21.3642,21.4058,21.3504,21.392,112400.0
2008-02-05 11:25:00,30.86,30.89,30.85,30.86,109200.0,21.392,21.4128,21.385,21.392,109200.0
2008-02-05 11:30:00,30.86,30.95,30.82,30.93,74800.0,21.392,21.4543,21.3642,21.4405,74800.0
2008-02-05 11:35:00,30.94,31.02,30.92,30.93,91600.0,21.4474,21.5029,21.4335,21.4405,91600.0
2008-02-05 11:40:00,30.93,30.93,30.83,30.84,57200.0,21.4405,21.4405,21.3712,21.3781,57200.0
2008-02-05 11:45:00,30.84,31.0,30.84,30.98,90000.0,21.3781,21.489,21.3781,21.4751,90000.0
2008-02-05 11:50:00,30.98,31.0,30.92,30.94,82000.0,21.4751,21.489,21.4335,21.4474,82000.0
2008-02-05 11:55:00,30.94,31.04,30.94,30.98,94800.0,21.4474,21.5167,21.4474,21.4751,94800.0
2008-02-05 12:00:00,30.98,30.99,30.92,30.92,39200.0,21.4751,21.4821,21.4335,21.4335,39200.0
2008-02-05 12:05:00,30.92,30.97,30.87,30.88,117200.0,21.4335,21.4682,21.3989,21.4058,117200.0
2008-02-05 12:10:00,30.88,30.9,30.84,30.86,65600.0,21.4058,21.4197,21.3781,21.392,65600.0
2008-02-05 12:15:00,30.86,30.91,30.85,30.91,56400.0,21.392,21.4266,21.385,21.4266,56400.0
2008-02-05 12:20:00,30.91,30.99,30.91,30.98,134400.0,21.4266,21.4821,21.4266,21.4751,134400.0
2008-02-05 12:25:00,30.98,30.99,30.9,30.9,77200.0,21.4751,21.4821,21.4197,21.4197,77200.0
2008-02-05 12:30:00,30.9,30.92,30.86,30.9,52800.0,21.4197,21.4335,21.392,21.4197,52800.0
2008-02-05 12:35:00,30.91,30.92,30.79,30.83,82000.0,21.4266,21.4335,21.3434,21.3712,82000.0
2008-02-05 12:40:00,30.83,30.92,30.83,30.92,53600.0,21.3712,21.4335,21.3712,21.4335,53600.0
2008-02-05 12:45:00,30.92,30.97,30.9,30.94,50400.0,21.4335,21.4682,21.4197,21.4474,50400.0
2008-02-05 12:50:00,30.96,31.07,30.96,31.04,100000.0,21.4613,21.5375,21.4613,21.5167,100000.0
2008-02-05 12:55:00,31.04,31.04,30.95,30.95,52000.0,21.5167,21.5167,21.4543,21.4543,52000.0
2008-02-05 13:00:00,30.94,31.02,30.92,30.94,63200.0,21.4474,21.5029,21.4335,21.4474,63200.0
2008-02-05 13:05:00,30.95,30.98,30.85,30.85,59600.0,21.4543,21.4751,21.385,21.385,59600.0
2008-02-05 13:10:00,30.85,30.85,30.76,30.81,126400.0,21.385,21.385,21.3226,21.3573,126400.0
2008-02-05 13:15:00,30.81,30.85,30.79,30.85,55200.0,21.3573,21.385,21.3434,21.385,55200.0
2008-02-05 13:20:00,30.85,30.89,30.82,30.86,60800.0,21.385,21.4128,21.3642,21.392,60800.0
2008-02-05 13:25:00,30.87,30.88,30.81,30.81,60000.0,21.3989,21.4058,21.3573,21.3573,60000.0
2008-02-05 13:30:00,30.81,30.82,30.74,30.75,136400.0,21.3573,21.3642,21.3088,21.3157,136400.0
2008-02-05 13:35:00,30.76,30.78,30.73,30.74,140000.0,21.3226,21.3365,21.3018,21.3088,140000.0
2008-02-05 13:40:00,30.74,30.85,30.74,30.79,103200.0,21.3088,21.385,21.3088,21.3434,103200.0
2008-02-05 13:45:00,30.78,30.91,30.77,30.82,118800.0,21.3365,21.4266,21.3296,21.3642,118800.0
2008-02-05 13:50:00,30.83,30.85,30.8,30.81,121200.0,21.3712,21.385,21.3504,21.3573,121200.0
2008-02-05 13:55:00,30.82,30.84,30.8,30.81,108000.0,21.3642,21.3781,21.3504,21.3573,108000.0
2008-02-05 14:00:00,30.83,30.83,30.77,30.81,111200.0,21.3712,21.3712,21.3296,21.3573,111200.0
2008-02-05 14:05:00,30.8,30.87,30.77,30.84,73600.0,21.3504,21.3989,21.3296,21.3781,73600.0
2008-02-05 14:10:00,30.84,30.86,30.8,30.82,63600.0,21.3781,21.392,21.3504,21.3642,63600.0
2008-02-05 14:15:00,30.82,30.89,30.79,30.89,80800.0,21.3642,21.4128,21.3434,21.4128,80800.0
2008-02-05 14:20:00,30.9,31.0,30.88,31.0,210000.0,21.4197,21.489,21.4058,21.489,210000.0
2008-02-05 14:25:00,31.01,31.04,30.96,30.97,84800.0,21.4959,21.5167,21.4613,21.4682,84800.0
2008-02-05 14:30:00,30.96,30.98,30.91,30.93,82000.0,21.4613,21.4751,21.4266,21.4405,82000.0
2008-02-05 14:35:00,30.93,31.04,30.91,31.0,89600.0,21.4405,21.5167,21.4266,21.489,89600.0
2008-02-05 14:40:00,31.0,31.05,30.96,30.98,92800.0,21.489,21.5237,21.4613,21.4751,92800.0
2008-02-05 14:45:00,30.98,30.98,30.87,30.91,94400.0,21.4751,21.4751,21.3989,21.4266,94400.0
2008-02-05 14:50:00,30.91,30.92,30.86,30.91,90400.0,21.4266,21.4335,21.392,21.4266,90400.0
2008-02-05 14:55:00,30.9,30.9,30.82,30.84,80400.0,21.4197,21.4197,21.3642,21.3781,80400.0
2008-02-05 15:00:00,30.82,30.82,30.72,30.74,103600.0,21.3642,21.3642,21.2949,21.3088,103600.0
2008-02-05 15:05:00,30.74,30.76,30.7,30.71,100000.0,21.3088,21.3226,21.281,21.288,100000.0
2008-02-05 15:10:00,30.71,30.73,30.64,30.71,127200.0,21.288,21.3018,21.2395,21.288,127200.0
2008-02-05 15:15:00,30.72,30.8,30.72,30.8,106800.0,21.2949,21.3504,21.2949,21.3504,106800.0
2008-02-05 15:20:00,30.8,30.83,30.72,30.74,144800.0,21.3504,21.3712,21.2949,21.3088,144800.0
2008-02-05 15:25:00,30.74,30.75,30.65,30.72,154400.0,21.3088,21.3157,21.2464,21.2949,154400.0
2008-02-05 15:30:00,30.73,30.82,30.72,30.76,214000.0,21.3018,21.3642,21.2949,21.3226,214000.0
2008-02-05 15:35:00,30.76,30.84,30.76,30.83,192000.0,21.3226,21.3781,21.3226,21.3712,192000.0
2008-02-05 15:40:00,30.82,30.84,30.69,30.71,246800.0,21.3642,21.3781,21.2741,21.288,246800.0
2008-02-05 15:45:00,30.71,30.74,30.66,30.71,190400.0,21.288,21.3088,21.2533,21.288,190400.0
2008-02-05 15:50:00,30.71,30.72,30.67,30.68,167200.0,21.288,21.2949,21.2603,21.2672,167200.0
2008-02-05 15:55:00,30.68,30.7,30.66,30.7,209200.0,21.2672,21.281,21.2533,21.281,209200.0
2008-02-06 09:30:00,30.93,30.97,30.78,30.78,116000.0,21.4405,21.4682,21.3365,21.3365,116000.0
2008-02-06 09:35:00,30.79,30.86,30.75,30.75,58400.0,21.3434,21.392,21.3157,21.3157,58400.0
2008-02-06 09:40:00,30.75,30.76,30.64,30.66,98000.0,21.3157,21.3226,21.2395,21.2533,98000.0
2008-02-06 09:45:00,30.65,30.84,30.57,30.8,161200.0,21.2464,21.3781,21.1909,21.3504,161200.0
2008-02-06 09:50:00,30.81,30.89,30.78,30.79,145600.0,21.3573,21.4128,21.3365,21.3434,145600.0
2008-02-06 09:55:00,30.78,30.88,30.65,30.87,149200.0,21.3365,21.4058,21.2464,21.3989,149200.0
2008-02-06 10:00:00,30.88,31.08,30.88,31.03,162400.0,21.4058,21.5445,21.4058,21.5098,162400.0
2008-02-06 10:05:00,31.01,31.01,30.94,30.98,73600.0,21.4959,21.4959,21.4474,21.4751,73600.0
2008-02-06 10:10:00,30.99,31.02,30.93,30.96,104000.0,21.4821,21.5029,21.4405,21.4613,104000.0
2008-02-06 10:15:00,30.95,30.99,30.9,30.91,74800.0,21.4543,21.4821,21.4197,21.4266,74800.0
2008-02-06 10:20:00,30.92,31.01,30.92,31.0,140400.0,21.4335,21.4959,21.4335,21.489,140400.0
2008-02-06 10:25:00,31.0,31.0,30.88,30.89,60400.0,21.489,21.489,21.4058,21.4128,60400.0
2008-02-06 10:30:00,30.89,30.94,30.75,30.78,133600.0,21.4128,21.4474,21.3157,21.3365,133600.0
2008-02-06 10:35:00,30.77,30.83,30.67,30.8,81200.0,21.3296,21.3712,21.2603,21.3504,81200.0
2008-02-06 10:40:00,30.8,30.88,30.79,30.88,94800.0,21.3504,21.4058,21.3434,21.4058,94800.0
2008-02-06 10:45:00,30.88,30.9,30.81,30.87,105200.0,21.4058,21.4197,21.3573,21.3989,105200.0
2008-02-06 10:50:00,30.86,30.88,30.8,30.86,94000.0,21.392,21.4058,21.3504,21.392,94000.0
2008-02-06 10:55:00,30.85,30.92,30.83,30.85,66800.0,21.385,21.4335,21.3712,21.385,66800.0
2008-02-06 11:00:00,30.83,31.0,30.8,30.99,67200.0,21.3712,21.489,21.3504,21.4821,67200.0
2008-02-06 11:05:00,31.0,31.0,30.96,30.96,52800.0,21.489,21.489,21.4613,21.4613,52800.0
2008-02-06 11:10:00,30.96,31.11,30.95,31.1,158800.0,21.4613,21.5653,21.4543,21.5583,158800.0
2008-02-06 11:15:00,31.1,31.28,31.09,31.17,242000.0,21.5583,21.6831,21.5514,21.6068,242000.0
2008-02-06 11:20:00,31.17,31.27,31.16,31.25,174800.0,21.6068,21.6762,21.5999,21.6623,174800.0
2008-02-06 11:25:00,31.25,31.27,31.19,31.2,55600.0,21.6623,21.6762,21.6207,21.6276,55600.0
2008-02-06 11:30:00,31.19,31.29,31.19,31.29,73200.0,21.6207,21.69,21.6207,21.69,73200.0
2008-02-06 11:35:00,31.3,31.31,31.24,31.25,82800.0,21.697,21.7039,21.6554,21.6623,82800.0
2008-02-06 11:40:00,31.24,31.26,31.19,31.24,44800.0,21.6554,21.6692,21.6207,21.6554,44800.0
2008-02-06 11:45:00,31.24,31.28,31.24,31.25,45600.0,21.6554,21.6831,21.6554,21.6623,45600.0
2008-02-06 11:50:00,31.27,31.28,31.22,31.23,41200.0,21.6762,21.6831,21.6415,21.6484,41200.0
2008-02-06 11:55:00,31.24,31.27,31.22,31.26,72000.0,21.6554,21.6762,21.6415,21.6692,72000.0
2008-02-06 12:00:00,31.27,31.28,31.19,31.19,52400.0,21.6762,21.6831,21.6207,21.6207,52400.0
2008-02-06 12:05:00,31.18,31.2,31.08,31.09,84400.0,21.6138,21.6276,21.5445,21.5514,84400.0
2008-02-06 12:10:00,31.09,31.11,31.02,31.1,82000.0,21.5514,21.5653,21.5029,21.5583,82000.0
2008-02-06 12:15:00,31.11,31.12,31.03,31.04,65600.0,21.5653,21.5722,21.5098,21.5167,65600.0
2008-02-06 12:20:00,31.06,31.13,31.06,31.12,48400.0,21.5306,21.5791,21.5306,21.5722,48400.0
2008-02-06 12:25:00,31.12,31.13,31.04,31.06,83200.0,21.5722,21.5791,21.5167,21.5306,83200.0
2008-02-06 12:30:00,31.07,31.08,31.05,31.07,48000.0,21.5375,21.5445,21.5237,21.5375,48000.0
2008-02-06 12:35:00,31.06,31.08,31.03,31.07,36000.0,21.5306,21.5445,21.5098,21.5375,36000.0
2008-02-06 12:40:00,31.07,31.13,31.07,31.12,56000.0,21.5375,21.5791,21.5375,21.5722,56000.0
2008-02-06 12:45:00,31.13,31.13,31.03,31.05,68400.0,21.5791,21.5791,21.5098,21.5237,68400.0
2008-02-06 12:50:00,31.04,31.12,31.02,31.12,62000.0,21.5167,21.5722,21.5029,21.5722,62000.0
2008-02-06 12:55:00,31.11,31.18,31.07,31.16,48000.0,21.5653,21.6138,21.5375,21.5999,48000.0
2008-02-06 13:00:00,31.15,31.2,31.14,31.19,42400.0,21.593,21.6276,21.5861,21.6207,42400.0
2008-02-06 13:05:00,31.2,31.2,31.18,31.18,24800.0,21.6276,21.6276,21.6138,21.6138,24800.0
2008-02-06 13:10:00,31.18,31.2,31.14,31.16,56000.0,21.6138,21.6276,21.5861,21.5999,56000.0
2008-02-06 13:15:00,31.15,31.21,31.15,31.17,42400.0,21.593,21.6346,21.593,21.6068,42400.0
2008-02-06 13:20:00,31.17,31.18,31.1,31.13,37600.0,21.6068,21.6138,21.5583,21.5791,37600.0
2008-02-06 13:25:00,31.13,31.13,31.08,31.1,36400.0,21.5791,21.5791,21.5445,21.5583,36400.0
2008-02-06 13:30:00,31.11,31.11,31.06,31.06,46400.0,21.5653,21.5653,21.5306,21.5306,46400.0
2008-02-06 13:35:00,31.06,31.06,30.96,30.96,76000.0,21.5306,21.5306,21.4613,21.4613,76000.0
2008-02-06 13:40:00,30.96,30.99,30.95,30.98,74400.0,21.4613,21.4821,21.4543,21.4751,74400.0
2008-02-06 13:45:00,30.98,30.99,30.97,30.97,32800.0,21.4751,21.4821,21.4682,21.4682,32800.0
2008-02-06 13:50:00,30.97,31.0,30.95,30.96,55200.0,21.4682,21.489,21.4543,21.4613,55200.0
2008-02-06 13:55:00,30.96,30.97,30.94,30.95,54800.0,21.4613,21.4682,21.4474,21.4543,54800.0
2008-02-06 14:00:00,30.94,31.02,30.94,31.02,31600.0,21.4474,21.5029,21.4474,21.5029,31600.0
2008-02-06 14:05:00,31.02,31.05,30.99,31.02,47200.0,21.5029,21.5237,21.4821,21.5029,47200.0
2008-02-06 14:10:00,31.04,31.04,30.83,30.84,84800.0,21.5167,21.5167,21.3712,21.3781,84800.0
2008-02-06 14:15:00,30.85,30.93,30.85,30.89,57600.0,21.385,21.4405,21.385,21.4128,57600.0
2008-02-06 14:20:00,30.89,30.91,30.85,30.91,93600.0,21.4128,21.4266,21.385,21.4266,93600.0
2008-02-06 14:25:00,30.92,30.97,30.9,30.95,58400.0,21.4335,21.4682,21.4197,21.4543,58400.0
2008-02-06 14:30:00,30.95,30.97,30.92,30.92,44400.0,21.4543,21.4682,21.4335,21.4335,44400.0
2008-02-06 14:35:00,30.93,31.0,30.93,31.0,54800.0,21.4405,21.489,21.4405,21.489,54800.0
2008-02-06 14:40:00,30.99,31.03,30.95,31.0,65200.0,21.4821,21.5098,21.4543,21.489,65200.0
2008-02-06 14:45:00,30.99,31.0,30.96,30.98,58000.0,21.4821,21.489,21.4613,21.4751,58000.0
2008-02-06 14:50:00,30.99,31.0,30.94,30.99,64800.0,21.4821,21.489,21.4474,21.4821,64800.0
2008-02-06 14:55:00,31.0,31.06,31.0,31.0,67600.0,21.489,21.5306,21.489,21.489,67600.0
2008-02-06 15:00:00,31.0,31.04,30.92,30.95,146000.0,21.489,21.5167,21.4335,21.4543,146000.0
2008-02-06 15:05:00,30.93,30.96,30.91,30.96,78000.0,21.4405,21.4613,21.4266,21.4613,78000.0
2008-02-06 15:10:00,30.95,31.01,30.92,30.93,114400.0,21.4543,21.4959,21.4335,21.4405,114400.0
2008-02-06 15:15:00,30.92,30.92,30.79,30.9,148000.0,21.4335,21.4335,21.3434,21.4197,148000.0
2008-02-06 15:20:00,30.91,30.92,30.84,30.9,92400.0,21.4266,21.4335,21.3781,21.4197,92400.0
2008-02-06 15:25:00,30.92,30.99,30.92,30.95,134000.0,21.4335,21.4821,21.4335,21.4543,134000.0
2008-02-06 15:30:00,30.94,30.96,30.81,30.81,126000.0,21.4474,21.4613,21.3573,21.3573,126000.0
2008-02-06 15:35:00,30.82,30.85,30.73,30.79,133200.0,21.3642,21.385,21.3018,21.3434,133200.0
2008-02-06 15:40:00,30.81,30.83,30.73,30.73,150800.0,21.3573,21.3712,21.3018,21.3018,150800.0
2008-02-06 15:45:00,30.74,30.82,30.7,30.75,146800.0,21.3088,21.3642,21.281,21.3157,146800.0
2008-02-06 15:50:00,30.75,30.75,30.67,30.72,161200.0,21.3157,21.3157,21.2603,21.2949,161200.0
2008-02-06 15:55:00,30.72,30.77,30.68,30.76,274800.0,21.2949,21.3296,21.2672,21.3226,274800.0
2008-02-07 09:30:00,30.56,30.8,30.56,30.66,270800.0,21.184,21.3504,21.184,21.2533,270800.0
2008-02-07 09:35:00,30.71,31.06,30.71,30.91,111200.0,21.288,21.5306,21.288,21.4266,111200.0
2008-02-07 09:40:00,30.91,30.95,30.79,30.86,126000.0,21.4266,21.4543,21.3434,21.392,126000.0
2008-02-07 09:45:00,30.85,30.86,30.61,30.74,102800.0,21.385,21.392,21.2187,21.3088,102800.0
2008-02-07 09:50:00,30.74,30.8,30.66,30.79,64800.0,21.3088,21.3504,21.2533,21.3434,64800.0
2008-02-07 09:55:00,30.79,30.98,30.78,30.92,155200.0,21.3434,21.4751,21.3365,21.4335,155200.0
2008-02-07 10:00:00,30.92,31.16,30.87,31.14,168800.0,21.4335,21.5999,21.3989,21.5861,168800.0
2008-02-07 10:05:00,31.14,31.29,31.14,31.19,170800.0,21.5861,21.69,21.5861,21.6207,170800.0
2008-02-07 10:10:00,31.18,31.2,31.03,31.12,143200.0,21.6138,21.6276,21.5098,21.5722,143200.0
2008-02-07 10:15:00,31.11,31.21,31.08,31.19,109600.0,21.5653,21.6346,21.5445,21.6207,109600.0
2008-02-07 10:20:00,31.2,31.24,31.06,31.1,156400.0,21.6276,21.6554,21.5306,21.5583,156400.0
2008-02-07 10:25:00,31.1,31.18,31.04,31.08,191600.0,21.5583,21.6138,21.5167,21.5445,191600.0
2008-02-07 10:30:00,31.08,31.21,31.06,31.21,86000.0,21.5445,21.6346,21.5306,21.6346,86000.0
2008-02-07 10:35:00,31.2,31.24,31.02,31.08,100800.0,21.6276,21.6554,21.5029,21.5445,100800.0
2008-02-07 10:40:00,31.08,31.08,31.0,31.07,66400.0,21.5445,21.5445,21.489,21.5375,66400.0
2008-02-07 10:45:00,31.07,31.08,31.0,31.07,60400.0,21.5375,21.5445,21.489,21.5375,60400.0
2008-02-07 10:50:00,31.06,31.24,31.04,31.21,62800.0,21.5306,21.6554,21.5167,21.6346,62800.0
2008-02-07 10:55:00,31.22,31.25,31.15,31.21,94800.0,21.6415,21.6623,21.593,21.6346,94800.0
2008-02-07 11:00:00,31.2,31.21,31.09,31.1,87200.0,21.6276,21.6346,21.5514,21.5583,87200.0
2008-02-07 11:05:00,31.11,31.13,31.0,31.05,61600.0,21.5653,21.5791,21.489,21.5237,61600.0
2008-02-07 11:10:00,31.05,31.07,30.98,31.07,82400.0,21.5237,21.5375,21.4751,21.5375,82400.0
2008-02-07 11:15:00,31.07,31.16,31.07,31.11,69600.0,21.5375,21.5999,21.5375,21.5653,69600.0
2008-02-07 11:20:00,31.11,31.16,31.1,31.15,68000.0,21.5653,21.5999,21.5583,21.593,68000.0
2008-02-07 11:25:00,31.14,31.16,31.05,31.09,60000.0,21.5861,21.5999,21.5237,21.5514,60000.0
2008-02-07 11:30:00,31.1,31.16,31.08,31.12,91600.0,21.5583,21.5999,21.5445,21.5722,91600.0
2008-02-07 11:35:00,31.12,31.12,30.96,31.0,95200.0,21.5722,21.5722,21.4613,21.489,95200.0
2008-02-07 11:40:00,31.0,31.14,31.0,31.06,73200.0,21.489,21.5861,21.489,21.5306,73200.0
2008-02-07 11:45:00,31.05,31.15,31.03,31.13,53200.0,21.5237,21.593,21.5098,21.5791,53200.0
2008-02-07 11:50:00,31.13,31.14,31.07,31.1,62400.0,21.5791,21.5861,21.5375,21.5583,62400.0
2008-02-07 11:55:00,31.1,31.13,31.06,31.1,41600.0,21.5583,21.5791,21.5306,21.5583,41600.0
2008-02-07 12:00:00,31.1,31.13,31.02,31.05,76000.0,21.5583,21.5791,21.5029,21.5237,76000.0
2008-02-07 12:05:00,31.06,31.06,31.01,31.06,56000.0,21.5306,21.5306,21.4959,21.5306,56000.0
2008-02-07 12:10:00,31.05,31.1,31.05,31.08,65200.0,21.5237,21.5583,21.5237,21.5445,65200.0
2008-02-07 12:15:00,31.08,31.12,31.07,31.11,46800.0,21.5445,21.5722,21.5375,21.5653,46800.0
2008-02-07 12:20:00,31.12,31.12,31.07,31.1,26800.0,21.5722,21.5722,21.5375,21.5583,26800.0
2008-02-07 12:25:00,31.09,31.13,31.06,31.1,61600.0,21.5514,21.5791,21.5306,21.5583,61600.0
2008-02-07 12:30:00,31.1,31.24,31.1,31.23,116000.0,21.5583,21.6554,21.5583,21.6484,116000.0
2008-02-07 12:35:00,31.24,31.25,31.16,31.2,65600.0,21.6554,21.6623,21.5999,21.6276,65600.0
2008-02-07 12:40:00,31.21,31.21,31.13,31.19,43200.0,21.6346,21.6346,21.5791,21.6207,43200.0
2008-02-07 12:45:00,31.2,31.24,31.14,31.24,67200.0,21.6276,21.6554,21.5861,21.6554,67200.0
2008-02-07 12:50:00,31.24,31.25,31.18,31.25,113600.0,21.6554,21.6623,21.6138,21.6623,113600.0
2008-02-07 12:55:00,31.25,31.25,31.15,31.19,115200.0,21.6623,21.6623,21.593,21.6207,115200.0
2008-02-07 13:00:00,31.2,31.2,31.08,31.11,112800.0,21.6276,21.6276,21.5445,21.5653,112800.0
2008-02-07 13:05:00,31.11,31.11,30.98,31.03,100000.0,21.5653,21.5653,21.4751,21.5098,100000.0
2008-02-07 13:10:00,31.03,31.05,30.96,31.0,79600.0,21.5098,21.5237,21.4613,21.489,79600.0
2008-02-07 13:15:00,31.01,31.03,30.94,31.01,65600.0,21.4959,21.5098,21.4474,21.4959,65600.0
2008-02-07 13:20:00,31.01,31.09,31.0,31.03,64000.0,21.4959,21.5514,21.489,21.5098,64000.0
2008-02-07 13:25:00,31.03,31.12,31.03,31.03,105600.0,21.5098,21.5722,21.5098,21.5098,105600.0
2008-02-07 13:30:00,31.04,31.1,31.02,31.05,97200.0,21.5167,21.5583,21.5029,21.5237,97200.0
2008-02-07 13:35:00,31.05,31.05,30.96,31.0,110400.0,21.5237,21.5237,21.4613,21.489,110400.0
2008-02-07 13:40:00,31.02,31.17,31.0,31.16,75600.0,21.5029,21.6068,21.489,21.5999,75600.0
2008-02-07 13:45:00,31.16,31.21,31.15,31.17,67600.0,21.5999,21.6346,21.593,21.6068,67600.0
2008-02-07 13:50:00,31.17,31.23,31.15,31.21,94000.0,21.6068,21.6484,21.593,21.6346,94000.0
2008-02-07 13:55:00,31.21,31.3,31.17,31.28,72400.0,21.6346,21.697,21.6068,21.6831,72400.0
2008-02-07 14:00:00,31.26,31.28,31.23,31.25,97600.0,21.6692,21.6831,21.6484,21.6623,97600.0
2008-02-07 14:05:00,31.27,31.28,31.18,31.24,130400.0,21.6762,21.6831,21.6138,21.6554,130400.0
2008-02-07 14:10:00,31.25,31.25,31.12,31.14,79600.0,21.6623,21.6623,21.5722,21.5861,79600.0
2008-02-07 14:15:00,31.15,31.16,31.03,31.1,114800.0,21.593,21.5999,21.5098,21.5583,114800.0
2008-02-07 14:20:00,31.11,31.11,31.01,31.1,114400.0,21.5653,21.5653,21.4959,21.5583,114400.0
2008-02-07 14:25:00,31.1,31.13,31.03,31.05,124000.0,21.5583,21.5791,21.5098,21.5237,124000.0
2008-02-07 14:30:00,31.06,31.06,30.82,30.83,146000.0,21.5306,21.5306,21.3642,21.3712,146000.0
2008-02-07 14:35:00,30.82,30.93,30.76,30.85,191200.0,21.3642,21.4405,21.3226,21.385,191200.0
2008-02-07 14:40:00,30.84,30.92,30.79,30.85,120400.0,21.3781,21.4335,21.3434,21.385,120400.0
2008-02-07 14:45:00,30.83,30.97,30.79,30.94,116800.0,21.3712,21.4682,21.3434,21.4474,116800.0
2008-02-07 14:50:00,30.94,31.0,30.89,30.98,96800.0,21.4474,21.489,21.4128,21.4751,96800.0
2008-02-07 14:55:00,30.99,31.09,30.95,30.95,140000.0,21.4821,21.5514,21.4543,21.4543,140000.0
2008-02-07 15:00:00,30.95,30.96,30.78,30.82,241600.0,21.4543,21.4613,21.3365,21.3642,241600.0
2008-02-07 15:05:00,30.82,30.86,30.69,30.69,185200.0,21.3642,21.392,21.2741,21.2741,185200.0
2008-02-07 15:10:00,30.7,30.84,30.68,30.8,178400.0,21.281,21.3781,21.2672,21.3504,178400.0
2008-02-07 15:15:00,30.81,30.97,30.81,30.92,108800.0,21.3573,21.4682,21.3573,21.4335,108800.0
2008-02-07 15:20:00,30.94,31.0,30.87,30.93,131200.0,21.4474,21.489,21.3989,21.4405,131200.0
2008-02-07 15:25:00,30.93,31.11,30.89,30.99,158000.0,21.4405,21.5653,21.4128,21.4821,158000.0
2008-02-07 15:30:00,30.99,31.14,30.99,31.14,126800.0,21.4821,21.5861,21.4821,21.5861,126800.0
2008-02-07 15:35:00,31.13,31.13,31.0,31.06,150800.0,21.5791,21.5791,21.489,21.5306,150800.0
2008-02-07 15:40:00,31.06,31.09,30.9,30.9,122000.0,21.5306,21.5514,21.4197,21.4197,122000.0
2008-02-07 15:45:00,30.9,31.04,30.9,31.0,157200.0,21.4197,21.5167,21.4197,21.489,157200.0
2008-02-07 15:50:00,31.0,31.1,30.96,31.09,127200.0,21.489,21.5583,21.4613,21.5514,127200.0
2008-02-07 15:55:00,31.07,31.13,31.05,31.11,163200.0,21.5375,21.5791,21.5237,21.5653,163200.0
2008-02-08 09:30:00,30.9,31.0,30.78,30.97,150400.0,21.4197,21.489,21.3365,21.4682,150400.0
2008-02-08 09:35:00,30.97,31.13,30.88,31.13,135600.0,21.4682,21.5791,21.4058,21.5791,135600.0
2008-02-08 09:40:00,31.13,31.14,30.79,30.86,155200.0,21.5791,21.5861,21.3434,21.392,155200.0
2008-02-08 09:45:00,30.87,31.0,30.83,30.93,109200.0,21.3989,21.489,21.3712,21.4405,109200.0
2008-02-08 09:50:00,30.94,30.97,30.9,30.96,59200.0,21.4474,21.4682,21.4197,21.4613,59200.0
2008-02-08 09:55:00,30.98,31.04,30.92,31.04,69600.0,21.4751,21.5167,21.4335,21.5167,69600.0
2008-02-08 10:00:00,31.05,31.25,30.98,31.25,173200.0,21.5237,21.6623,21.4751,21.6623,173200.0
2008-02-08 10:05:00,31.24,31.33,31.24,31.3,136800.0,21.6554,21.7178,21.6554,21.697,136800.0
2008-02-08 10:10:00,31.3,31.38,31.26,31.29,209600.0,21.697,21.7524,21.6692,21.69,209600.0
2008-02-08 10:15:00,31.29,31.33,31.25,31.3,140000.0,21.69,21.7178,21.6623,21.697,140000.0
2008-02-08 10:20:00,31.3,31.31,31.24,31.29,110400.0,21.697,21.7039,21.6554,21.69,110400.0
2008-02-08 10:25:00,31.29,31.3,31.25,31.27,79600.0,21.69,21.697,21.6623,21.6762,79600.0
2008-02-08 10:30:00,31.28,31.28,31.2,31.2,68800.0,21.6831,21.6831,21.6276,21.6276,68800.0
2008-02-08 10:35:00,31.2,31.2,31.15,31.18,90400.0,21.6276,21.6276,21.593,21.6138,90400.0
2008-02-08 10:40:00,31.17,31.29,31.17,31.28,68800.0,21.6068,21.69,21.6068,21.6831,68800.0
2008-02-08 10:45:00,31.28,31.32,31.27,31.31,58800.0,21.6831,21.7108,21.6762,21.7039,58800.0
2008-02-08 10:50:00,31.31,31.4,31.3,31.36,60000.0,21.7039,21.7663,21.697,21.7386,60000.0
2008-02-08 10:55:00,31.36,31.42,31.3,31.39,132000.0,21.7386,21.7801,21.697,21.7594,132000.0
2008-02-08 11:00:00,31.41,31.49,31.41,31.44,173200.0,21.7732,21.8287,21.7732,21.794,173200.0
2008-02-08 11:05:00,31.44,31.63,31.44,31.61,144400.0,21.794,21.9257,21.794,21.9119,144400.0
2008-02-08 11:10:00,31.62,31.71,31.59,31.65,197200.0,21.9188,21.9812,21.898,21.9396,197200.0
2008-02-08 11:15:00,31.65,31.68,31.6,31.65,92800.0,21.9396,21.9604,21.9049,21.9396,92800.0
2008-02-08 11:20:00,31.65,31.65,31.6,31.62,130800.0,21.9396,21.9396,21.9049,21.9188,130800.0
2008-02-08 11:25:00,31.63,31.73,31.61,31.61,105600.0,21.9257,21.995,21.9119,21.9119,105600.0
2008-02-08 11:30:00,31.61,31.65,31.6,31.64,48800.0,21.9119,21.9396,21.9049,21.9326,48800.0
2008-02-08 11:35:00,31.64,31.66,31.61,31.61,59200.0,21.9326,21.9465,21.9119,21.9119,59200.0
2008-02-08 11:40:00,31.61,31.65,31.61,31.63,109600.0,21.9119,21.9396,21.9119,21.9257,109600.0
2008-02-08 11:45:00,31.63,31.67,31.57,31.61,222000.0,21.9257,21.9534,21.8841,21.9119,222000.0
2008-02-08 11:50:00,31.61,31.62,31.57,31.57,72000.0,21.9119,21.9188,21.8841,21.8841,72000.0
2008-02-08 11:55:00,31.57,31.58,31.49,31.5,96800.0,21.8841,21.8911,21.8287,21.8356,96800.0
2008-02-08 12:00:00,31.49,31.5,31.41,31.5,90000.0,21.8287,21.8356,21.7732,21.8356,90000.0
2008-02-08 12:05:00,31.5,31.58,31.49,31.56,149200.0,21.8356,21.8911,21.8287,21.8772,149200.0
2008-02-08 12:10:00,31.57,31.59,31.52,31.56,121600.0,21.8841,21.898,21.8495,21.8772,121600.0
2008-02-08 12:15:00,31.56,31.59,31.55,31.58,135200.0,21.8772,21.898,21.8703,21.8911,135200.0
2008-02-08 12:20:00,31.57,31.57,31.53,31.57,209600.0,21.8841,21.8841,21.8564,21.8841,209600.0
2008-02-08 12:25:00,31.57,31.68,31.57,31.66,82400.0,21.8841,21.9604,21.8841,21.9465,82400.0
2008-02-08 12:30:00,31.66,31.66,31.53,31.54,66400.0,21.9465,21.9465,21.8564,21.8633,66400.0
2008-02-08 12:35:00,31.54,31.58,31.5,31.57,101600.0,21.8633,21.8911,21.8356,21.8841,101600.0
2008-02-08 12:40:00,31.58,31.65,31.56,31.63,86800.0,21.8911,21.9396,21.8772,21.9257,86800.0
2008-02-08 12:45:00,31.63,31.63,31.37,31.37,168800.0,21.9257,21.9257,21.7455,21.7455,168800.0
2008-02-08 12:50:00,31.38,31.5,31.35,31.5,268800.0,21.7524,21.8356,21.7316,21.8356,268800.0
2008-02-08 12:55:00,31.51,31.54,31.48,31.53,72400.0,21.8425,21.8633,21.8217,21.8564,72400.0
2008-02-08 13:00:00,31.52,31.55,31.51,31.53,32800.0,21.8495,21.8703,21.8425,21.8564,32800.0
2008-02-08 13:05:00,31.53,31.54,31.46,31.5,54800.0,21.8564,21.8633,21.8079,21.8356,54800.0
2008-02-08 13:10:00,31.5,31.51,31.37,31.42,145200.0,21.8356,21.8425,21.7455,21.7801,145200.0
2008-02-08 13:15:00,31.42,31.5,31.42,31.47,93200.0,21.7801,21.8356,21.7801,21.8148,93200.0
2008-02-08 13:20:00,31.47,31.47,31.4,31.4,176400.0,21.8148,21.8148,21.7663,21.7663,176400.0
2008-02-08 13:25:00,31.4,31.5,31.4,31.48,90800.0,21.7663,21.8356,21.7663,21.8217,90800.0
2008-02-08 13:30:00,31.48,31.5,31.42,31.44,139600.0,21.8217,21.8356,21.7801,21.794,139600.0
2008-02-08 13:35:00,31.43,31.43,31.28,31.31,329200.0,21.7871,21.7871,21.6831,21.7039,329200.0
2008-02-08 13:40:00,31.31,31.32,31.23,31.3,75600.0,21.7039,21.7108,21.6484,21.697,75600.0
2008-02-08 13:45:00,31.3,31.4,31.28,31.36,146400.0,21.697,21.7663,21.6831,21.7386,146400.0
2008-02-08 13:50:00,31.36,31.44,31.36,31.41,195200.0,21.7386,21.794,21.7386,21.7732,195200.0
2008-02-08 13:55:00,31.4,31.41,31.36,31.38,78400.0,21.7663,21.7732,21.7386,21.7524,78400.0
2008-02-08 14:00:00,31.38,31.39,31.28,31.33,107200.0,21.7524,21.7594,21.6831,21.7178,107200.0
2008-02-08 14:05:00,31.33,31.35,31.29,31.32,94000.0,21.7178,21.7316,21.69,21.7108,94000.0
2008-02-08 14:10:00,31.31,31.35,31.26,31.3,138400.0,21.7039,21.7316,21.6692,21.697,138400.0
2008-02-08 14:15:00,31.3,31.43,31.3,31.41,52400.0,21.697,21.7871,21.697,21.7732,52400.0
2008-02-08 14:20:00,31.42,31.44,31.36,31.41,81600.0,21.7801,21.794,21.7386,21.7732,81600.0
2008-02-08 14:25:00,31.41,31.5,31.41,31.46,74400.0,21.7732,21.8356,21.7732,21.8079,74400.0
2008-02-08 14:30:00,31.45,31.49,31.4,31.41,82400.0,21.8009,21.8287,21.7663,21.7732,82400.0
2008-02-08 14:35:00,31.42,31.46,31.39,31.43,54000.0,21.7801,21.8079,21.7594,21.7871,54000.0
2008-02-08 14:40:00,31.43,31.46,31.38,31.46,68400.0,21.7871,21.8079,21.7524,21.8079,68400.0
2008-02-08 14:45:00,31.46,31.46,31.38,31.39,70800.0,21.8079,21.8079,21.7524,21.7594,70800.0
2008-02-08 14:50:00,31.4,31.43,31.38,31.39,100000.0,21.7663,21.7871,21.7524,21.7594,100000.0
2008-02-08 14:55:00,31.39,31.45,31.34,31.34,64000.0,21.7594,21.8009,21.7247,21.7247,64000.0
2008-02-08 15:00:00,31.34,31.36,31.27,31.28,121600.0,21.7247,21.7386,21.6762,21.6831,121600.0
2008-02-08 15:05:00,31.29,31.34,31.26,31.3,65200.0,21.69,21.7247,21.6692,21.697,65200.0
2008-02-08 15:10:00,31.32,31.35,31.25,31.3,79600.0,21.7108,21.7316,21.6623,21.697,79600.0
2008-02-08 15:15:00,31.3,31.39,31.29,31.37,121600.0,21.697,21.7594,21.69,21.7455,121600.0
2008-02-08 15:20:00,31.37,31.38,31.25,31.36,120800.0,21.7455,21.7524,21.6623,21.7386,120800.0
2008-02-08 15:25:00,31.36,31.39,31.32,31.37,104800.0,21.7386,21.7594,21.7108,21.7455,104800.0
2008-02-08 15:30:00,31.39,31.51,31.37,31.5,124400.0,21.7594,21.8425,21.7455,21.8356,124400.0
2008-02-08 15:35:00,31.51,31.51,31.38,31.45,114400.0,21.8425,21.8425,21.7524,21.8009,114400.0
2008-02-08 15:40:00,31.44,31.45,31.39,31.43,258000.0,21.794,21.8009,21.7594,21.7871,258000.0
2008-02-08 15:45:00,31.44,31.49,31.42,31.43,487600.0,21.794,21.8287,21.7801,21.7871,487600.0
2008-02-08 15:50:00,31.43,31.45,31.32,31.38,219600.0,21.7871,21.8009,21.7108,21.7524,219600.0
2008-02-08 15:55:00,31.38,31.41,31.36,31.4,142800.0,21.7524,21.7732,21.7386,21.7663,142800.0
2008-02-11 09:30:00,31.39,31.39,31.16,31.3,102400.0,21.7594,21.7594,21.5999,21.697,102400.0
2008-02-11 09:35:00,31.31,31.43,31.09,31.1,94000.0,21.7039,21.7871,21.5514,21.5583,94000.0
2008-02-11 09:40:00,31.09,31.09,30.93,30.99,128400.0,21.5514,21.5514,21.4405,21.4821,128400.0
2008-02-11 09:45:00,30.99,31.13,30.81,31.05,216400.0,21.4821,21.5791,21.3573,21.5237,216400.0
2008-02-11 09:50:00,31.05,31.19,31.03,31.08,102000.0,21.5237,21.6207,21.5098,21.5445,102000.0
2008-02-11 09:55:00,31.07,31.23,31.03,31.23,140400.0,21.5375,21.6484,21.5098,21.6484,140400.0
2008-02-11 10:00:00,31.22,31.25,30.93,30.93,111200.0,21.6415,21.6623,21.4405,21.4405,111200.0
2008-02-11 10:05:00,30.93,30.99,30.87,30.91,186000.0,21.4405,21.4821,21.3989,21.4266,186000.0
2008-02-11 10:10:00,30.91,30.91,30.82,30.84,132000.0,21.4266,21.4266,21.3642,21.3781,132000.0
2008-02-11 10:15:00,30.86,30.86,30.8,30.82,112400.0,21.392,21.392,21.3504,21.3642,112400.0
2008-02-11 10:20:00,30.82,30.84,30.71,30.74,176400.0,21.3642,21.3781,21.288,21.3088,176400.0
2008-02-11 10:25:00,30.74,30.76,30.66,30.74,92000.0,21.3088,21.3226,21.2533,21.3088,92000.0
2008-02-11 10:30:00,30.75,30.85,30.74,30.85,74400.0,21.3157,21.385,21.3088,21.385,74400.0
2008-02-11 10:35:00,30.85,30.89,30.8,30.82,101200.0,21.385,21.4128,21.3504,21.3642,101200.0
2008-02-11 10:40:00,30.78,30.85,30.73,30.85,95600.0,21.3365,21.385,21.3018,21.385,95600.0
2008-02-11 10:45:00,30.85,30.86,30.79,30.81,132000.0,21.385,21.392,21.3434,21.3573,132000.0
2008-02-11 10:50:00,30.81,30.83,30.76,30.83,98800.0,21.3573,21.3712,21.3226,21.3712,98800.0
2008-02-11 10:55:00,30.83,30.91,30.82,30.88,123200.0,21.3712,21.4266,21.3642,21.4058,123200.0
2008-02-11 11:00:00,30.88,30.92,30.86,30.89,124800.0,21.4058,21.4335,21.392,21.4128,124800.0
2008-02-11 11:05:00,30.89,30.9,30.87,30.87,152800.0,21.4128,21.4197,21.3989,21.3989,152800.0
2008-02-11 11:10:00,30.87,30.94,30.85,30.87,121200.0,21.3989,21.4474,21.385,21.3989,121200.0
2008-02-11 11:15:00,30.89,31.06,30.87,31.04,97200.0,21.4128,21.5306,21.3989,21.5167,97200.0
2008-02-11 11:20:00,31.04,31.09,30.99,31.0,187600.0,21.5167,21.5514,21.4821,21.489,187600.0
2008-02-11 11:25:00,31.01,31.03,30.92,30.96,138800.0,21.4959,21.5098,21.4335,21.4613,138800.0
2008-02-11 11:30:00,30.97,31.0,30.91,31.0,102800.0,21.4682,21.489,21.4266,21.489,102800.0
2008-02-11 11:35:00,30.99,31.05,30.96,30.99,110400.0,21.4821,21.5237,21.4613,21.4821,110400.0
2008-02-11 11:40:00,30.97,31.04,30.96,31.0,116400.0,21.4682,21.5167,21.4613,21.489,116400.0
2008-02-11 11:45:00,31.0,31.01,30.96,31.0,175600.0,21.489,21.4959,21.4613,21.489,175600.0
2008-02-11 11:50:00,30.99,31.03,30.96,31.0,214000.0,21.4821,21.5098,21.4613,21.489,214000.0
2008-02-11 11:55:00,31.01,31.02,30.95,30.96,39600.0,21.4959,21.5029,21.4543,21.4613,39600.0
2008-02-11 12:00:00,30.96,31.05,30.95,31.01,74800.0,21.4613,21.5237,21.4543,21.4959,74800.0
2008-02-11 12:05:00,31.01,31.04,30.98,30.99,92000.0,21.4959,21.5167,21.4751,21.4821,92000.0
2008-02-11 12:10:00,30.99,31.0,30.98,30.99,63200.0,21.4821,21.489,21.4751,21.4821,63200.0
2008-02-11 12:15:00,30.98,31.02,30.94,30.99,162800.0,21.4751,21.5029,21.4474,21.4821,162800.0
2008-02-11 12:20:00,30.98,31.0,30.94,30.94,36400.0,21.4751,21.489,21.4474,21.4474,36400.0
2008-02-11 12:25:00,30.93,30.99,30.93,30.98,53600.0,21.4405,21.4821,21.4405,21.4751,53600.0
2008-02-11 12:30:00,30.98,31.04,30.97,31.03,114800.0,21.4751,21.5167,21.4682,21.5098,114800.0
2008-02-11 12:35:00,31.02,31.05,31.0,31.01,244800.0,21.5029,21.5237,21.489,21.4959,244800.0
2008-02-11 12:40:00,31.01,31.04,31.0,31.02,74000.0,21.4959,21.5167,21.489,21.5029,74000.0
2008-02-11 12:45:00,31.01,31.08,31.01,31.07,80400.0,21.4959,21.5445,21.4959,21.5375,80400.0
2008-02-11 12:50:00,31.08,31.08,31.02,31.03,54800.0,21.5445,21.5445,21.5029,21.5098,54800.0
2008-02-11 12:55:00,31.06,31.07,31.03,31.06,68400.0,21.5306,21.5375,21.5098,21.5306,68400.0
2008-02-11 13:00:00,31.06,31.07,31.05,31.06,282400.0,21.5306,21.5375,21.5237,21.5306,282400.0
2008-02-11 13:05:00,31.06,31.07,31.03,31.05,60400.0,21.5306,21.5375,21.5098,21.5237,60400.0
2008-02-11 13:10:00,31.05,31.12,31.05,31.11,40800.0,21.5237,21.5722,21.5237,21.5653,40800.0
2008-02-11 13:15:00,31.11,31.12,31.07,31.1,66400.0,21.5653,21.5722,21.5375,21.5583,66400.0
2008-02-11 13:20:00,31.11,31.13,31.09,31.11,67600.0,21.5653,21.5791,21.5514,21.5653,67600.0
2008-02-11 13:25:00,31.12,31.15,31.09,31.14,53600.0,21.5722,21.593,21.5514,21.5861,53600.0
2008-02-11 13:30:00,31.15,31.17,31.09,31.13,95200.0,21.593,21.6068,21.5514,21.5791,95200.0
2008-02-11 13:35:00,31.14,31.14,31.09,31.13,97200.0,21.5861,21.5861,21.5514,21.5791,97200.0
2008-02-11 13:40:00,31.14,31.16,31.1,31.11,108400.0,21.5861,21.5999,21.5583,21.5653,108400.0
2008-02-11 13:45:00,31.12,31.13,31.1,31.13,110400.0,21.5722,21.5791,21.5583,21.5791,110400.0
2008-02-11 13:50:00,31.11,31.18,31.11,31.17,186000.0,21.5653,21.6138,21.5653,21.6068,186000.0
2008-02-11 13:55:00,31.18,31.18,31.12,31.14,53600.0,21.6138,21.6138,21.5722,21.5861,53600.0
2008-02-11 14:00:00,31.15,31.15,31.11,31.13,55200.0,21.593,21.593,21.5653,21.5791,55200.0
2008-02-11 14:05:00,31.13,31.16,31.11,31.14,38400.0,21.5791,21.5999,21.5653,21.5861,38400.0
2008-02-11 14:10:00,31.14,31.24,31.14,31.24,91200.0,21.5861,21.6554,21.5861,21.6554,91200.0
2008-02-11 14:15:00,31.24,31.24,31.17,31.22,150800.0,21.6554,21.6554,21.6068,21.6415,150800.0
2008-02-11 14:20:00,31.21,31.26,31.19,31.24,74400.0,21.6346,21.6692,21.6207,21.6554,74400.0
2008-02-11 14:25:00,31.25,31.26,31.21,31.21,46800.0,21.6623,21.6692,21.6346,21.6346,46800.0
2008-02-11 14:30:00,31.2,31.21,31.16,31.2,34400.0,21.6276,21.6346,21.5999,21.6276,34400.0
2008-02-11 14:35:00,31.21,31.22,31.16,31.16,56000.0,21.6346,21.6415,21.5999,21.5999,56000.0
2008-02-11 14:40:00,31.17,31.2,31.16,31.18,38800.0,21.6068,21.6276,21.5999,21.6138,38800.0
2008-02-11 14:45:00,31.2,31.25,31.19,31.25,54800.0,21.6276,21.6623,21.6207,21.6623,54800.0
2008-02-11 14:50:00,31.24,31.3,31.23,31.28,41600.0,21.6554,21.697,21.6484,21.6831,41600.0
2008-02-11 14:55:00,31.28,31.3,31.24,31.25,64800.0,21.6831,21.697,21.6554,21.6623,64800.0
2008-02-11 15:00:00,31.26,31.3,31.21,31.29,93600.0,21.6692,21.697,21.6346,21.69,93600.0
2008-02-11 15:05:00,31.28,31.36,31.25,31.32,110000.0,21.6831,21.7386,21.6623,21.7108,110000.0
2008-02-11 15:10:00,31.33,31.35,31.3,31.33,109200.0,21.7178,21.7316,21.697,21.7178,109200.0
2008-02-11 15:15:00,31.33,31.33,31.27,31.28,65600.0,21.7178,21.7178,21.6762,21.6831,65600.0
2008-02-11 15:20:00,31.28,31.39,31.28,31.39,105200.0,21.6831,21.7594,21.6831,21.7594,105200.0
2008-02-11 15:25:00,31.4,31.41,31.3,31.35,76000.0,21.7663,21.7732,21.697,21.7316,76000.0
2008-02-11 15:30:00,31.34,31.36,31.3,31.36,81200.0,21.7247,21.7386,21.697,21.7386,81200.0
2008-02-11 15:35:00,31.35,31.38,31.31,31.35,104400.0,21.7316,21.7524,21.7039,21.7316,104400.0
2008-02-11 15:40:00,31.34,31.36,31.3,31.33,95600.0,21.7247,21.7386,21.697,21.7178,95600.0
2008-02-11 15:45:00,31.33,31.46,31.32,31.43,199600.0,21.7178,21.8079,21.7108,21.7871,199600.0
2008-02-11 15:50:00,31.43,31.46,31.4,31.4,241200.0,21.7871,21.8079,21.7663,21.7663,241200.0
2008-02-11 15:55:00,31.4,31.41,31.37,31.38,278800.0,21.7663,21.7732,21.7455,21.7524,278800.0
2008-02-12 09:30:00,31.63,31.74,31.61,31.68,72000.0,21.9257,22.002,21.9119,21.9604,72000.0
2008-02-12 09:35:00,31.68,31.68,31.52,31.57,114800.0,21.9604,21.9604,21.8495,21.8841,114800.0
2008-02-12 09:40:00,31.56,31.56,31.41,31.5,194000.0,21.8772,21.8772,21.7732,21.8356,194000.0
2008-02-12 09:45:00,31.49,31.63,31.48,31.63,167600.0,21.8287,21.9257,21.8217,21.9257,167600.0
2008-02-12 09:50:00,31.63,31.64,31.55,31.57,113600.0,21.9257,21.9326,21.8703,21.8841,113600.0
2008-02-12 09:55:00,31.56,31.68,31.56,31.65,149600.0,21.8772,21.9604,21.8772,21.9396,149600.0
2008-02-12 10:00:00,31.66,31.84,31.66,31.83,142800.0,21.9465,22.0713,21.9465,22.0644,142800.0
2008-02-12 10:05:00,31.84,31.95,31.82,31.94,259200.0,22.0713,22.1475,22.0574,22.1406,259200.0
2008-02-12 10:10:00,31.93,32.06,31.9,32.03,218800.0,22.1337,22.2238,22.1129,22.203,218800.0
2008-02-12 10:15:00,32.03,32.05,31.98,31.98,203600.0,22.203,22.2169,22.1683,22.1683,203600.0
2008-02-12 10:20:00,31.97,31.98,31.86,31.88,87200.0,22.1614,22.1683,22.0852,22.099,87200.0
2008-02-12 10:25:00,31.87,31.89,31.86,31.86,101600.0,22.0921,22.1059,22.0852,22.0852,101600.0
2008-02-12 10:30:00,31.85,31.88,31.85,31.86,114000.0,22.0782,22.099,22.0782,22.0852,114000.0
2008-02-12 10:35:00,31.86,31.88,31.68,31.68,136000.0,22.0852,22.099,21.9604,21.9604,136000.0
2008-02-12 10:40:00,31.68,31.74,31.65,31.73,176800.0,21.9604,22.002,21.9396,21.995,176800.0
2008-02-12 10:45:00,31.74,31.79,31.72,31.79,123600.0,22.002,22.0366,21.9881,22.0366,123600.0
2008-02-12 10:50:00,31.79,31.83,31.68,31.76,85200.0,22.0366,22.0644,21.9604,22.0158,85200.0
2008-02-12 10:55:00,31.75,31.8,31.74,31.77,46000.0,22.0089,22.0436,22.002,22.0228,46000.0
2008-02-12 11:00:00,31.78,31.84,31.74,31.84,74800.0,22.0297,22.0713,22.002,22.0713,74800.0
2008-02-12 11:05:00,31.84,31.89,31.82,31.88,138800.0,22.0713,22.1059,22.0574,22.099,138800.0
2008-02-12 11:10:00,31.88,31.91,31.82,31.86,193600.0,22.099,22.1198,22.0574,22.0852,193600.0
2008-02-12 11:15:00,31.86,31.86,31.83,31.83,122000.0,22.0852,22.0852,22.0644,22.0644,122000.0
2008-02-12 11:20:00,31.83,31.84,31.69,31.7,152400.0,22.0644,22.0713,21.9673,21.9742,152400.0
2008-02-12 11:25:00,31.71,31.73,31.69,31.72,72000.0,21.9812,21.995,21.9673,21.9881,72000.0
2008-02-12 11:30:00,31.72,31.77,31.68,31.77,126800.0,21.9881,22.0228,21.9604,22.0228,126800.0
2008-02-12 11:35:00,31.77,31.81,31.75,31.78,122800.0,22.0228,22.0505,22.0089,22.0297,122800.0
2008-02-12 11:40:00,31.77,31.77,31.68,31.68,70400.0,22.0228,22.0228,21.9604,21.9604,70400.0
2008-02-12 11:45:00,31.68,31.69,31.66,31.69,52800.0,21.9604,21.9673,21.9465,21.9673,52800.0
2008-02-12 11:50:00,31.7,31.72,31.64,31.65,44800.0,21.9742,21.9881,21.9326,21.9396,44800.0
2008-02-12 11:55:00,31.65,31.7,31.63,31.67,40400.0,21.9396,21.9742,21.9257,21.9534,40400.0
2008-02-12 12:00:00,31.68,31.75,31.68,31.74,40800.0,21.9604,22.0089,21.9604,22.002,40800.0
2008-02-12 12:05:00,31.74,31.74,31.66,31.68,54400.0,22.002,22.002,21.9465,21.9604,54400.0
2008-02-12 12:10:00,31.68,31.71,31.65,31.68,47600.0,21.9604,21.9812,21.9396,21.9604,47600.0
2008-02-12 12:15:00,31.67,31.7,31.63,31.64,63600.0,21.9534,21.9742,21.9257,21.9326,63600.0
2008-02-12 12:20:00,31.65,31.65,31.61,31.64,76800.0,21.9396,21.9396,21.9119,21.9326,76800.0
2008-02-12 12:25:00,31.65,31.65,31.58,31.58,109200.0,21.9396,21.9396,21.8911,21.8911,109200.0
2008-02-12 12:30:00,31.58,31.58,31.46,31.49,96800.0,21.8911,21.8911,21.8079,21.8287,96800.0
2008-02-12 12:35:00,31.49,31.53,31.49,31.51,65600.0,21.8287,21.8564,21.8287,21.8425,65600.0
2008-02-12 12:40:00,31.52,31.53,31.5,31.5,49600.0,21.8495,21.8564,21.8356,21.8356,49600.0
2008-02-12 12:45:00,31.49,31.57,31.49,31.53,534800.0,21.8287,21.8841,21.8287,21.8564,534800.0
2008-02-12 12:50:00,31.54,31.56,31.54,31.54,21600.0,21.8633,21.8772,21.8633,21.8633,21600.0
2008-02-12 12:55:00,31.55,31.56,31.54,31.55,36400.0,21.8703,21.8772,21.8633,21.8703,36400.0
2008-02-12 13:00:00,31.54,31.6,31.53,31.58,100400.0,21.8633,21.9049,21.8564,21.8911,100400.0
2008-02-12 13:05:00,31.59,31.59,31.55,31.56,38800.0,21.898,21.898,21.8703,21.8772,38800.0
2008-02-12 13:10:00,31.58,31.61,31.58,31.61,67200.0,21.8911,21.9119,21.8911,21.9119,67200.0
2008-02-12 13:15:00,31.6,31.67,31.6,31.64,224400.0,21.9049,21.9534,21.9049,21.9326,224400.0
2008-02-12 13:20:00,31.64,31.67,31.6,31.66,64000.0,21.9326,21.9534,21.9049,21.9465,64000.0
2008-02-12 13:25:00,31.66,31.72,31.66,31.7,69200.0,21.9465,21.9881,21.9465,21.9742,69200.0
2008-02-12 13:30:00,31.7,31.7,31.66,31.68,72800.0,21.9742,21.9742,21.9465,21.9604,72800.0
2008-02-12 13:35:00,31.68,31.7,31.64,31.65,84000.0,21.9604,21.9742,21.9326,21.9396,84000.0
2008-02-12 13:40:00,31.64,31.67,31.63,31.65,46000.0,21.9326,21.9534,21.9257,21.9396,46000.0
2008-02-12 13:45:00,31.64,31.67,31.62,31.66,35600.0,21.9326,21.9534,21.9188,21.9465,35600.0
2008-02-12 13:50:00,31.67,31.69,31.65,31.65,82800.0,21.9534,21.9673,21.9396,21.9396,82800.0
2008-02-12 13:55:00,31.65,31.67,31.64,31.65,44800.0,21.9396,21.9534,21.9326,21.9396,44800.0
2008-02-12 14:00:00,31.64,31.64,31.59,31.61,48400.0,21.9326,21.9326,21.898,21.9119,48400.0
2008-02-12 14:05:00,31.61,31.63,31.59,31.61,34800.0,21.9119,21.9257,21.898,21.9119,34800.0
2008-02-12 14:10:00,31.61,31.64,31.61,31.63,41200.0,21.9119,21.9326,21.9119,21.9257,41200.0
2008-02-12 14:15:00,31.62,31.62,31.51,31.51,64000.0,21.9188,21.9188,21.8425,21.8425,64000.0
2008-02-12 14:20:00,31.49,31.53,31.45,31.48,66400.0,21.8287,21.8564,21.8009,21.8217,66400.0
2008-02-12 14:25:00,31.48,31.5,31.46,31.49,49200.0,21.8217,21.8356,21.8079,21.8287,49200.0
2008-02-12 14:30:00,31.48,31.5,31.45,31.47,49200.0,21.8217,21.8356,21.8009,21.8148,49200.0
2008-02-12 14:35:00,31.47,31.47,31.42,31.45,54800.0,21.8148,21.8148,21.7801,21.8009,54800.0
2008-02-12 14:40:00,31.44,31.49,31.4,31.49,182400.0,21.794,21.8287,21.7663,21.8287,182400.0
2008-02-12 14:45:00,31.48,31.54,31.46,31.54,120800.0,21.8217,21.8633,21.8079,21.8633,120800.0
2008-02-12 14:50:00,31.55,31.56,31.51,31.54,50400.0,21.8703,21.8772,21.8425,21.8633,50400.0
2008-02-12 14:55:00,31.52,31.54,31.5,31.54,70400.0,21.8495,21.8633,21.8356,21.8633,70400.0
2008-02-12 15:00:00,31.54,31.54,31.4,31.41,107200.0,21.8633,21.8633,21.7663,21.7732,107200.0
2008-02-12 15:05:00,31.42,31.42,31.33,31.37,188800.0,21.7801,21.7801,21.7178,21.7455,188800.0
2008-02-12 15:10:00,31.38,31.44,31.36,31.4,79200.0,21.7524,21.794,21.7386,21.7663,79200.0
2008-02-12 15:15:00,31.4,31.43,31.34,31.37,86800.0,21.7663,21.7871,21.7247,21.7455,86800.0
2008-02-12 15:20:00,31.37,31.39,31.23,31.23,143600.0,21.7455,21.7594,21.6484,21.6484,143600.0
2008-02-12 15:25:00,31.23,31.25,31.13,31.25,220000.0,21.6484,21.6623,21.5791,21.6623,220000.0
2008-02-12 15:30:00,31.24,31.3,31.18,31.18,298400.0,21.6554,21.697,21.6138,21.6138,298400.0
2008-02-12 15:35:00,31.18,31.18,31.03,31.05,284400.0,21.6138,21.6138,21.5098,21.5237,284400.0
2008-02-12 15:40:00,31.05,31.16,31.04,31.11,188400.0,21.5237,21.5999,21.5167,21.5653,188400.0
2008-02-12 15:45:00,31.11,31.24,31.08,31.23,176000.0,21.5653,21.6554,21.5445,21.6484,176000.0
2008-02-12 15:50:00,31.24,31.28,31.21,31.22,230400.0,21.6554,21.6831,21.6346,21.6415,230400.0
2008-02-12 15:55:00,31.23,31.37,31.23,31.34,230000.0,21.6484,21.7455,21.6484,21.7247,230000.0
2008-02-13 09:30:00,31.7,31.77,31.52,31.65,166400.0,21.9742,22.0228,21.8495,21.9396,166400.0
2008-02-13 09:35:00,31.67,31.73,31.6,31.61,124800.0,21.9534,21.995,21.9049,21.9119,124800.0
2008-02-13 09:40:00,31.62,31.68,31.46,31.46,145200.0,21.9188,21.9604,21.8079,21.8079,145200.0
2008-02-13 09:45:00,31.47,31.65,31.47,31.57,115600.0,21.8148,21.9396,21.8148,21.8841,115600.0
2008-02-13 09:50:00,31.55,31.58,31.46,31.56,128400.0,21.8703,21.8911,21.8079,21.8772,128400.0
2008-02-13 09:55:00,31.55,31.61,31.52,31.56,94800.0,21.8703,21.9119,21.8495,21.8772,94800.0
2008-02-13 10:00:00,31.55,31.6,31.44,31.44,85200.0,21.8703,21.9049,21.794,21.794,85200.0
2008-02-13 10:05:00,31.43,31.56,31.43,31.55,75600.0,21.7871,21.8772,21.7871,21.8703,75600.0
2008-02-13 10:10:00,31.54,31.63,31.53,31.63,120800.0,21.8633,21.9257,21.8564,21.9257,120800.0
2008-02-13 10:15:00,31.62,31.63,31.42,31.49,122800.0,21.9188,21.9257,21.7801,21.8287,122800.0
2008-02-13 10:20:00,31.49,31.54,31.36,31.36,85200.0,21.8287,21.8633,21.7386,21.7386,85200.0
2008-02-13 10:25:00,31.36,31.44,31.31,31.44,94400.0,21.7386,21.794,21.7039,21.794,94400.0
2008-02-13 10:30:00,31.43,31.43,31.29,31.34,116800.0,21.7871,21.7871,21.69,21.7247,116800.0
2008-02-13 10:35:00,31.33,31.34,31.24,31.3,94000.0,21.7178,21.7247,21.6554,21.697,94000.0
2008-02-13 10:40:00,31.29,31.3,31.15,31.18,108400.0,21.69,21.697,21.593,21.6138,108400.0
2008-02-13 10:45:00,31.18,31.24,31.17,31.19,75600.0,21.6138,21.6554,21.6068,21.6207,75600.0
2008-02-13 10:50:00,31.19,31.3,31.18,31.21,95200.0,21.6207,21.697,21.6138,21.6346,95200.0
2008-02-13 10:55:00,31.21,31.31,31.18,31.23,106800.0,21.6346,21.7039,21.6138,21.6484,106800.0
2008-02-13 11:00:00,31.22,31.28,31.19,31.28,71600.0,21.6415,21.6831,21.6207,21.6831,71600.0
2008-02-13 11:05:00,31.28,31.33,31.24,31.32,74800.0,21.6831,21.7178,21.6554,21.7108,74800.0
2008-02-13 11:10:00,31.32,31.37,31.31,31.31,92400.0,21.7108,21.7455,21.7039,21.7039,92400.0
2008-02-13 11:15:00,31.3,31.3,31.24,31.24,87200.0,21.697,21.697,21.6554,21.6554,87200.0
2008-02-13 11:20:00,31.24,31.31,31.23,31.31,76400.0,21.6554,21.7039,21.6484,21.7039,76400.0
2008-02-13 11:25:00,31.3,31.43,31.3,31.43,94400.0,21.697,21.7871,21.697,21.7871,94400.0
2008-02-13 11:30:00,31.43,31.44,31.4,31.42,46400.0,21.7871,21.794,21.7663,21.7801,46400.0
2008-02-13 11:35:00,31.42,31.42,31.39,31.41,33200.0,21.7801,21.7801,21.7594,21.7732,33200.0
2008-02-13 11:40:00,31.41,31.46,31.39,31.43,24800.0,21.7732,21.8079,21.7594,21.7871,24800.0
2008-02-13 11:45:00,31.42,31.51,31.41,31.48,67600.0,21.7801,21.8425,21.7732,21.8217,67600.0
2008-02-13 11:50:00,31.47,31.47,31.37,31.42,62000.0,21.8148,21.8148,21.7455,21.7801,62000.0
2008-02-13 11:55:00,31.42,31.48,31.38,31.44,78800.0,21.7801,21.8217,21.7524,21.794,78800.0
2008-02-13 12:00:00,31.43,31.5,31.41,31.49,79200.0,21.7871,21.8356,21.7732,21.8287,79200.0
2008-02-13 12:05:00,31.49,31.5,31.43,31.47,62800.0,21.8287,21.8356,21.7871,21.8148,62800.0
2008-02-13 12:10:00,31.47,31.5,31.42,31.42,69600.0,21.8148,21.8356,21.7801,21.7801,69600.0
2008-02-13 12:15:00,31.42,31.43,31.38,31.41,42400.0,21.7801,21.7871,21.7524,21.7732,42400.0
2008-02-13 12:20:00,31.4,31.46,31.4,31.45,70000.0,21.7663,21.8079,21.7663,21.8009,70000.0
2008-02-13 12:25:00,31.46,31.47,31.42,31.42,31600.0,21.8079,21.8148,21.7801,21.7801,31600.0
2008-02-13 12:30:00,31.44,31.46,31.42,31.45,50000.0,21.794,21.8079,21.7801,21.8009,50000.0
2008-02-13 12:35:00,31.46,31.46,31.43,31.44,32400.0,21.8079,21.8079,21.7871,21.794,32400.0
2008-02-13 12:40:00,31.43,31.45,31.41,31.41,37200.0,21.7871,21.8009,21.7732,21.7732,37200.0
2008-02-13 12:45:00,31.42,31.45,31.41,31.45,32000.0,21.7801,21.8009,21.7732,21.8009,32000.0
2008-02-13 12:50:00,31.43,31.47,31.42,31.44,41600.0,21.7871,21.8148,21.7801,21.794,41600.0
2008-02-13 12:55:00,31.43,31.44,31.41,31.42,56000.0,21.7871,21.794,21.7732,21.7801,56000.0
2008-02-13 13:00:00,31.43,31.49,31.41,31.45,81200.0,21.7871,21.8287,21.7732,21.8009,81200.0
2008-02-13 13:05:00,31.45,31.58,31.45,31.54,82400.0,21.8009,21.8911,21.8009,21.8633,82400.0
2008-02-13 13:10:00,31.53,31.62,31.52,31.59,138400.0,21.8564,21.9188,21.8495,21.898,138400.0
2008-02-13 13:15:00,31.59,31.6,31.52,31.52,60800.0,21.898,21.9049,21.8495,21.8495,60800.0
2008-02-13 13:20:00,31.53,31.57,31.47,31.5,102800.0,21.8564,21.8841,21.8148,21.8356,102800.0
2008-02-13 13:25:00,31.5,31.51,31.48,31.49,49200.0,21.8356,21.8425,21.8217,21.8287,49200.0
2008-02-13 13:30:00,31.48,31.53,31.48,31.52,64000.0,21.8217,21.8564,21.8217,21.8495,64000.0
2008-02-13 13:35:00,31.52,31.52,31.49,31.5,43200.0,21.8495,21.8495,21.8287,21.8356,43200.0
2008-02-13 13:40:00,31.5,31.52,31.47,31.48,81200.0,21.8356,21.8495,21.8148,21.8217,81200.0
2008-02-13 13:45:00,31.48,31.54,31.46,31.52,95600.0,21.8217,21.8633,21.8079,21.8495,95600.0
2008-02-13 13:50:00,31.5,31.57,31.5,31.55,36000.0,21.8356,21.8841,21.8356,21.8703,36000.0
2008-02-13 13:55:00,31.55,31.56,31.51,31.53,55600.0,21.8703,21.8772,21.8425,21.8564,55600.0
2008-02-13 14:00:00,31.54,31.54,31.51,31.53,90000.0,21.8633,21.8633,21.8425,21.8564,90000.0
2008-02-13 14:05:00,31.54,31.55,31.51,31.52,66400.0,21.8633,21.8703,21.8425,21.8495,66400.0
2008-02-13 14:10:00,31.5,31.55,31.48,31.5,269200.0,21.8356,21.8703,21.8217,21.8356,269200.0
2008-02-13 14:15:00,31.5,31.55,31.5,31.52,126000.0,21.8356,21.8703,21.8356,21.8495,126000.0
2008-02-13 14:20:00,31.52,31.54,31.41,31.5,396400.0,21.8495,21.8633,21.7732,21.8356,396400.0
2008-02-13 14:25:00,31.5,31.51,31.45,31.48,95600.0,21.8356,21.8425,21.8009,21.8217,95600.0
2008-02-13 14:30:00,31.49,31.55,31.48,31.55,87600.0,21.8287,21.8703,21.8217,21.8703,87600.0
2008-02-13 14:35:00,31.55,31.56,31.53,31.55,91600.0,21.8703,21.8772,21.8564,21.8703,91600.0
2008-02-13 14:40:00,31.55,31.57,31.49,31.51,76000.0,21.8703,21.8841,21.8287,21.8425,76000.0
2008-02-13 14:45:00,31.52,31.54,31.47,31.47,62000.0,21.8495,21.8633,21.8148,21.8148,62000.0
2008-02-13 14:50:00,31.47,31.51,31.45,31.48,61600.0,21.8148,21.8425,21.8009,21.8217,61600.0
2008-02-13 14:55:00,31.48,31.54,31.47,31.52,77200.0,21.8217,21.8633,21.8148,21.8495,77200.0
2008-02-13 15:00:00,31.51,31.54,31.47,31.48,126000.0,21.8425,21.8633,21.8148,21.8217,126000.0
2008-02-13 15:05:00,31.47,31.5,31.45,31.5,84400.0,21.8148,21.8356,21.8009,21.8356,84400.0
2008-02-13 15:10:00,31.5,31.52,31.47,31.48,74400.0,21.8356,21.8495,21.8148,21.8217,74400.0
2008-02-13 15:15:00,31.49,31.52,31.47,31.49,64400.0,21.8287,21.8495,21.8148,21.8287,64400.0
2008-02-13 15:20:00,31.49,31.53,31.49,31.51,144800.0,21.8287,21.8564,21.8287,21.8425,144800.0
2008-02-13 15:25:00,31.51,31.53,31.48,31.48,140000.0,21.8425,21.8564,21.8217,21.8217,140000.0
2008-02-13 15:30:00,31.48,31.51,31.45,31.5,131600.0,21.8217,21.8425,21.8009,21.8356,131600.0
2008-02-13 15:35:00,31.51,31.55,31.49,31.55,237600.0,21.8425,21.8703,21.8287,21.8703,237600.0
2008-02-13 15:40:00,31.55,31.55,31.5,31.51,147200.0,21.8703,21.8703,21.8356,21.8425,147200.0
2008-02-13 15:45:00,31.51,31.53,31.46,31.47,219200.0,21.8425,21.8564,21.8079,21.8148,219200.0
2008-02-13 15:50:00,31.47,31.52,31.47,31.49,227200.0,21.8148,21.8495,21.8148,21.8287,227200.0
2008-02-13 15:55:00,31.48,31.5,31.44,31.44,202400.0,21.8217,21.8356,21.794,21.794,202400.0
2008-02-14 09:30:00,31.77,31.77,31.46,31.68,386400.0,22.0228,22.0228,21.8079,21.9604,386400.0
2008-02-14 09:35:00,31.68,31.69,31.37,31.43,309600.0,21.9604,21.9673,21.7455,21.7871,309600.0
2008-02-14 09:40:00,31.43,31.51,31.4,31.49,117200.0,21.7871,21.8425,21.7663,21.8287,117200.0
2008-02-14 09:45:00,31.49,31.51,31.4,31.48,114800.0,21.8287,21.8425,21.7663,21.8217,114800.0
2008-02-14 09:50:00,31.48,31.54,31.46,31.51,94000.0,21.8217,21.8633,21.8079,21.8425,94000.0
2008-02-14 09:55:00,31.5,31.57,31.43,31.45,280800.0,21.8356,21.8841,21.7871,21.8009,280800.0
2008-02-14 10:00:00,31.45,31.53,31.38,31.45,279200.0,21.8009,21.8564,21.7524,21.8009,279200.0
2008-02-14 10:05:00,31.43,31.45,31.36,31.36,147600.0,21.7871,21.8009,21.7386,21.7386,147600.0
2008-02-14 10:10:00,31.36,31.49,31.33,31.46,136000.0,21.7386,21.8287,21.7178,21.8079,136000.0
2008-02-14 10:15:00,31.45,31.52,31.44,31.51,131600.0,21.8009,21.8495,21.794,21.8425,131600.0
2008-02-14 10:20:00,31.52,31.68,31.51,31.66,204800.0,21.8495,21.9604,21.8425,21.9465,204800.0
2008-02-14 10:25:00,31.65,31.66,31.57,31.61,256800.0,21.9396,21.9465,21.8841,21.9119,256800.0
2008-02-14 10:30:00,31.61,31.64,31.46,31.51,310400.0,21.9119,21.9326,21.8079,21.8425,310400.0
2008-02-14 10:35:00,31.5,31.52,31.48,31.51,178400.0,21.8356,21.8495,21.8217,21.8425,178400.0
2008-02-14 10:40:00,31.5,31.54,31.5,31.51,272000.0,21.8356,21.8633,21.8356,21.8425,272000.0
2008-02-14 10:45:00,31.5,31.55,31.49,31.52,268400.0,21.8356,21.8703,21.8287,21.8495,268400.0
2008-02-14 10:50:00,31.52,31.53,31.44,31.48,214000.0,21.8495,21.8564,21.794,21.8217,214000.0
2008-02-14 10:55:00,31.49,31.5,31.44,31.5,208800.0,21.8287,21.8356,21.794,21.8356,208800.0
2008-02-14 11:00:00,31.5,31.51,31.42,31.44,168000.0,21.8356,21.8425,21.7801,21.794,168000.0
2008-02-14 11:05:00,31.43,31.45,31.26,31.28,318800.0,21.7871,21.8009,21.6692,21.6831,318800.0
2008-02-14 11:10:00,31.27,31.29,31.16,31.16,240000.0,21.6762,21.69,21.5999,21.5999,240000.0
2008-02-14 11:15:00,31.17,31.18,31.1,31.16,198400.0,21.6068,21.6138,21.5583,21.5999,198400.0
2008-02-14 11:20:00,31.17,31.23,31.11,31.12,140800.0,21.6068,21.6484,21.5653,21.5722,140800.0
2008-02-14 11:25:00,31.13,31.31,31.12,31.25,56400.0,21.5791,21.7039,21.5722,21.6623,56400.0
2008-02-14 11:30:00,31.24,31.31,31.21,31.29,65600.0,21.6554,21.7039,21.6346,21.69,65600.0
2008-02-14 11:35:00,31.31,31.33,31.24,31.26,79600.0,21.7039,21.7178,21.6554,21.6692,79600.0
2008-02-14 11:40:00,31.26,31.28,31.13,31.13,126000.0,21.6692,21.6831,21.5791,21.5791,126000.0
2008-02-14 11:45:00,31.15,31.29,31.14,31.28,70800.0,21.593,21.69,21.5861,21.6831,70800.0
2008-02-14 11:50:00,31.28,31.4,31.28,31.35,106000.0,21.6831,21.7663,21.6831,21.7316,106000.0
2008-02-14 11:55:00,31.36,31.4,31.35,31.36,48800.0,21.7386,21.7663,21.7316,21.7386,48800.0
2008-02-14 12:00:00,31.36,31.36,31.26,31.28,65200.0,21.7386,21.7386,21.6692,21.6831,65200.0
2008-02-14 12:05:00,31.28,31.4,31.28,31.4,43200.0,21.6831,21.7663,21.6831,21.7663,43200.0
2008-02-14 12:10:00,31.4,31.43,31.35,31.43,45600.0,21.7663,21.7871,21.7316,21.7871,45600.0
2008-02-14 12:15:00,31.41,31.42,31.38,31.39,47600.0,21.7732,21.7801,21.7524,21.7594,47600.0
2008-02-14 12:20:00,31.41,31.41,31.37,31.39,34400.0,21.7732,21.7732,21.7455,21.7594,34400.0
2008-02-14 12:25:00,31.4,31.48,31.4,31.47,29600.0,21.7663,21.8217,21.7663,21.8148,29600.0
2008-02-14 12:30:00,31.46,31.48,31.43,31.45,42800.0,21.8079,21.8217,21.7871,21.8009,42800.0
2008-02-14 12:35:00,31.45,31.48,31.44,31.48,49200.0,21.8009,21.8217,21.794,21.8217,49200.0
2008-02-14 12:40:00,31.48,31.48,31.4,31.41,39200.0,21.8217,21.8217,21.7663,21.7732,39200.0
2008-02-14 12:45:00,31.42,31.44,31.39,31.42,52400.0,21.7801,21.794,21.7594,21.7801,52400.0
2008-02-14 12:50:00,31.41,31.49,31.4,31.48,35200.0,21.7732,21.8287,21.7663,21.8217,35200.0
2008-02-14 12:55:00,31.48,31.5,31.23,31.24,135200.0,21.8217,21.8356,21.6484,21.6554,135200.0
2008-02-14 13:00:00,31.24,31.26,31.15,31.2,111200.0,21.6554,21.6692,21.593,21.6276,111200.0
2008-02-14 13:05:00,31.2,31.21,31.1,31.13,145200.0,21.6276,21.6346,21.5583,21.5791,145200.0
2008-02-14 13:10:00,31.12,31.19,31.1,31.14,129600.0,21.5722,21.6207,21.5583,21.5861,129600.0
2008-02-14 13:15:00,31.13,31.21,31.1,31.15,141200.0,21.5791,21.6346,21.5583,21.593,141200.0
2008-02-14 13:20:00,31.15,31.15,31.09,31.13,117200.0,21.593,21.593,21.5514,21.5791,117200.0
2008-02-14 13:25:00,31.13,31.14,31.09,31.14,82400.0,21.5791,21.5861,21.5514,21.5861,82400.0
2008-02-14 13:30:00,31.15,31.25,31.15,31.23,49200.0,21.593,21.6623,21.593,21.6484,49200.0
2008-02-14 13:35:00,31.25,31.29,31.25,31.28,48000.0,21.6623,21.69,21.6623,21.6831,48000.0
2008-02-14 13:40:00,31.28,31.28,31.21,31.25,50400.0,21.6831,21.6831,21.6346,21.6623,50400.0
2008-02-14 13:45:00,31.24,31.26,31.23,31.25,24400.0,21.6554,21.6692,21.6484,21.6623,24400.0
2008-02-14 13:50:00,31.25,31.29,31.21,31.22,68400.0,21.6623,21.69,21.6346,21.6415,68400.0
2008-02-14 13:55:00,31.22,31.24,31.17,31.18,72000.0,21.6415,21.6554,21.6068,21.6138,72000.0
2008-02-14 14:00:00,31.18,31.22,31.15,31.16,67200.0,21.6138,21.6415,21.593,21.5999,67200.0
2008-02-14 14:05:00,31.16,31.24,31.16,31.22,46400.0,21.5999,21.6554,21.5999,21.6415,46400.0
2008-02-14 14:10:00,31.22,31.26,31.11,31.21,96400.0,21.6415,21.6692,21.5653,21.6346,96400.0
2008-02-14 14:15:00,31.21,31.25,31.17,31.23,50400.0,21.6346,21.6623,21.6068,21.6484,50400.0
2008-02-14 14:20:00,31.23,31.34,31.22,31.3,50800.0,21.6484,21.7247,21.6415,21.697,50800.0
2008-02-14 14:25:00,31.3,31.3,31.15,31.22,60800.0,21.697,21.697,21.593,21.6415,60800.0
2008-02-14 14:30:00,31.21,31.25,31.21,31.25,34000.0,21.6346,21.6623,21.6346,21.6623,34000.0
2008-02-14 14:35:00,31.27,31.29,31.21,31.28,72000.0,21.6762,21.69,21.6346,21.6831,72000.0
2008-02-14 14:40:00,31.27,31.27,31.19,31.24,73600.0,21.6762,21.6762,21.6207,21.6554,73600.0
2008-02-14 14:45:00,31.24,31.24,31.07,31.1,170400.0,21.6554,21.6554,21.5375,21.5583,170400.0
2008-02-14 14:50:00,31.1,31.21,31.09,31.13,126800.0,21.5583,21.6346,21.5514,21.5791,126800.0
2008-02-14 14:55:00,31.11,31.19,31.11,31.18,112400.0,21.5653,21.6207,21.5653,21.6138,112400.0
2008-02-14 15:00:00,31.19,31.23,31.16,31.16,133600.0,21.6207,21.6484,21.5999,21.5999,133600.0
2008-02-14 15:05:00,31.15,31.21,31.14,31.18,91200.0,21.593,21.6346,21.5861,21.6138,91200.0
2008-02-14 15:10:00,31.18,31.27,31.17,31.26,96800.0,21.6138,21.6762,21.6068,21.6692,96800.0
2008-02-14 15:15:00,31.27,31.29,31.22,31.28,109600.0,21.6762,21.69,21.6415,21.6831,109600.0
2008-02-14 15:20:00,31.28,31.3,31.19,31.21,114000.0,21.6831,21.697,21.6207,21.6346,114000.0
2008-02-14 15:25:00,31.22,31.25,31.19,31.23,93200.0,21.6415,21.6623,21.6207,21.6484,93200.0
2008-02-14 15:30:00,31.24,31.3,31.21,31.27,165600.0,21.6554,21.697,21.6346,21.6762,165600.0
2008-02-14 15:35:00,31.28,31.31,31.26,31.3,201200.0,21.6831,21.7039,21.6692,21.697,201200.0
2008-02-14 15:40:00,31.3,31.3,31.22,31.28,210000.0,21.697,21.697,21.6415,21.6831,210000.0
2008-02-14 15:45:00,31.26,31.29,31.18,31.29,166800.0,21.6692,21.69,21.6138,21.69,166800.0
2008-02-14 15:50:00,31.28,31.29,31.18,31.18,222800.0,21.6831,21.69,21.6138,21.6138,222800.0
2008-02-14 15:55:00,31.18,31.21,31.15,31.2,231200.0,21.6138,21.6346,21.593,21.6276,231200.0
2008-02-15 09:30:00,31.12,31.18,31.0,31.08,747600.0,21.5722,21.6138,21.489,21.5445,747600.0
2008-02-15 09:35:00,31.1,31.15,31.04,31.04,154800.0,21.5583,21.593,21.5167,21.5167,154800.0
2008-02-15 09:40:00,31.05,31.1,31.01,31.05,170400.0,21.5237,21.5583,21.4959,21.5237,170400.0
2008-02-15 09:45:00,31.04,31.04,30.98,31.01,179200.0,21.5167,21.5167,21.4751,21.4959,179200.0
2008-02-15 09:50:00,31.0,31.03,30.94,30.94,142800.0,21.489,21.5098,21.4474,21.4474,142800.0
2008-02-15 09:55:00,30.94,30.95,30.86,30.87,154000.0,21.4474,21.4543,21.392,21.3989,154000.0
2008-02-15 10:00:00,30.87,30.89,30.82,30.85,202800.0,21.3989,21.4128,21.3642,21.385,202800.0
2008-02-15 10:05:00,30.85,30.88,30.82,30.87,238800.0,21.385,21.4058,21.3642,21.3989,238800.0
2008-02-15 10:10:00,30.86,31.09,30.86,31.04,236400.0,21.392,21.5514,21.392,21.5167,236400.0
2008-02-15 10:15:00,31.04,31.06,30.93,30.95,190400.0,21.5167,21.5306,21.4405,21.4543,190400.0
2008-02-15 10:20:00,30.96,31.0,30.95,30.98,125600.0,21.4613,21.489,21.4543,21.4751,125600.0
2008-02-15 10:25:00,31.0,31.03,30.95,30.98,194800.0,21.489,21.5098,21.4543,21.4751,194800.0
2008-02-15 10:30:00,30.98,31.17,30.98,31.13,192800.0,21.4751,21.6068,21.4751,21.5791,192800.0
2008-02-15 10:35:00,31.14,31.17,31.11,31.13,178400.0,21.5861,21.6068,21.5653,21.5791,178400.0
2008-02-15 10:40:00,31.12,31.16,31.02,31.12,116400.0,21.5722,21.5999,21.5029,21.5722,116400.0
2008-02-15 10:45:00,31.12,31.13,31.06,31.06,70800.0,21.5722,21.5791,21.5306,21.5306,70800.0
2008-02-15 10:50:00,31.06,31.08,31.01,31.01,66400.0,21.5306,21.5445,21.4959,21.4959,66400.0
2008-02-15 10:55:00,31.02,31.05,31.01,31.02,154400.0,21.5029,21.5237,21.4959,21.5029,154400.0
2008-02-15 11:00:00,31.02,31.04,31.0,31.0,66400.0,21.5029,21.5167,21.489,21.489,66400.0
2008-02-15 11:05:00,31.0,31.01,30.99,31.0,62400.0,21.489,21.4959,21.4821,21.489,62400.0
2008-02-15 11:10:00,31.0,31.01,30.98,30.99,115600.0,21.489,21.4959,21.4751,21.4821,115600.0
2008-02-15 11:15:00,31.0,31.01,30.98,30.98,74400.0,21.489,21.4959,21.4751,21.4751,74400.0
2008-02-15 11:20:00,30.98,30.99,30.93,30.98,38800.0,21.4751,21.4821,21.4405,21.4751,38800.0
2008-02-15 11:25:00,30.99,30.99,30.93,30.96,42800.0,21.4821,21.4821,21.4405,21.4613,42800.0
2008-02-15 11:30:00,30.96,30.96,30.88,30.91,60000.0,21.4613,21.4613,21.4058,21.4266,60000.0
2008-02-15 11:35:00,30.91,30.94,30.89,30.89,58800.0,21.4266,21.4474,21.4128,21.4128,58800.0
2008-02-15 11:40:00,30.9,30.9,30.84,30.89,73200.0,21.4197,21.4197,21.3781,21.4128,73200.0
2008-02-15 11:45:00,30.88,30.9,30.84,30.85,68400.0,21.4058,21.4197,21.3781,21.385,68400.0
2008-02-15 11:50:00,30.85,30.87,30.83,30.86,90400.0,21.385,21.3989,21.3712,21.392,90400.0
2008-02-15 11:55:00,30.86,30.88,30.83,30.86,72400.0,21.392,21.4058,21.3712,21.392,72400.0
2008-02-15 12:00:00,30.86,30.96,30.85,30.93,74800.0,21.392,21.4613,21.385,21.4405,74800.0
2008-02-15 12:05:00,30.93,30.97,30.89,30.95,52000.0,21.4405,21.4682,21.4128,21.4543,52000.0
2008-02-15 12:10:00,30.96,31.0,30.96,30.98,115200.0,21.4613,21.489,21.4613,21.4751,115200.0
2008-02-15 12:15:00,31.0,31.0,30.88,31.0,138400.0,21.489,21.489,21.4058,21.489,138400.0
2008-02-15 12:20:00,31.0,31.01,30.92,30.97,128800.0,21.489,21.4959,21.4335,21.4682,128800.0
2008-02-15 12:25:00,30.96,30.98,30.89,30.9,40400.0,21.4613,21.4751,21.4128,21.4197,40400.0
2008-02-15 12:30:00,30.91,30.91,30.85,30.88,56000.0,21.4266,21.4266,21.385,21.4058,56000.0
2008-02-15 12:35:00,30.89,30.9,30.87,30.88,25600.0,21.4128,21.4197,21.3989,21.4058,25600.0
2008-02-15 12:40:00,30.88,30.89,30.82,30.83,58800.0,21.4058,21.4128,21.3642,21.3712,58800.0
2008-02-15 12:45:00,30.83,30.89,30.83,30.88,36000.0,21.3712,21.4128,21.3712,21.4058,36000.0
2008-02-15 12:50:00,30.88,30.89,30.86,30.88,33600.0,21.4058,21.4128,21.392,21.4058,33600.0
2008-02-15 12:55:00,30.88,30.9,30.85,30.86,38000.0,21.4058,21.4197,21.385,21.392,38000.0
2008-02-15 13:00:00,30.86,30.87,30.82,30.85,55200.0,21.392,21.3989,21.3642,21.385,55200.0
2008-02-15 13:05:00,30.84,30.84,30.73,30.75,100400.0,21.3781,21.3781,21.3018,21.3157,100400.0
2008-02-15 13:10:00,30.75,30.88,30.75,30.85,112000.0,21.3157,21.4058,21.3157,21.385,112000.0
2008-02-15 13:15:00,30.86,30.91,30.86,30.89,75200.0,21.392,21.4266,21.392,21.4128,75200.0
2008-02-15 13:20:00,30.9,30.92,30.86,30.86,70000.0,21.4197,21.4335,21.392,21.392,70000.0
2008-02-15 13:25:00,30.86,30.87,30.8,30.8,43600.0,21.392,21.3989,21.3504,21.3504,43600.0
2008-02-15 13:30:00,30.8,30.83,30.79,30.81,42400.0,21.3504,21.3712,21.3434,21.3573,42400.0
2008-02-15 13:35:00,30.81,30.81,30.79,30.8,41600.0,21.3573,21.3573,21.3434,21.3504,41600.0
2008-02-15 13:40:00,30.8,30.83,30.8,30.81,103600.0,21.3504,21.3712,21.3504,21.3573,103600.0
2008-02-15 13:45:00,30.81,30.85,30.8,30.82,119600.0,21.3573,21.385,21.3504,21.3642,119600.0
2008-02-15 13:50:00,30.82,30.94,30.82,30.94,118000.0,21.3642,21.4474,21.3642,21.4474,118000.0
2008-02-15 13:55:00,30.93,30.93,30.8,30.82,216800.0,21.4405,21.4405,21.3504,21.3642,216800.0
2008-02-15 14:00:00,30.82,30.85,30.8,30.85,179200.0,21.3642,21.385,21.3504,21.385,179200.0
2008-02-15 14:05:00,30.84,30.9,30.83,30.89,100800.0,21.3781,21.4197,21.3712,21.4128,100800.0
2008-02-15 14:10:00,30.9,30.91,30.85,30.87,63600.0,21.4197,21.4266,21.385,21.3989,63600.0
2008-02-15 14:15:00,30.87,30.87,30.78,30.81,60800.0,21.3989,21.3989,21.3365,21.3573,60800.0
2008-02-15 14:20:00,30.8,30.84,30.8,30.82,62800.0,21.3504,21.3781,21.3504,21.3642,62800.0
2008-02-15 14:25:00,30.81,30.86,30.81,30.86,54800.0,21.3573,21.392,21.3573,21.392,54800.0
2008-02-15 14:30:00,30.86,30.91,30.82,30.82,152400.0,21.392,21.4266,21.3642,21.3642,152400.0
2008-02-15 14:35:00,30.83,30.86,30.75,30.86,344800.0,21.3712,21.392,21.3157,21.392,344800.0
2008-02-15 14:40:00,30.86,30.88,30.84,30.86,134800.0,21.392,21.4058,21.3781,21.392,134800.0
2008-02-15 14:45:00,30.86,30.87,30.8,30.83,93200.0,21.392,21.3989,21.3504,21.3712,93200.0
2008-02-15 14:50:00,30.83,30.85,30.77,30.85,138400.0,21.3712,21.385,21.3296,21.385,138400.0
2008-02-15 14:55:00,30.86,30.9,30.85,30.89,68400.0,21.392,21.4197,21.385,21.4128,68400.0
2008-02-15 15:00:00,30.89,30.92,30.88,30.91,86000.0,21.4128,21.4335,21.4058,21.4266,86000.0
2008-02-15 15:05:00,30.91,31.04,30.91,31.01,88400.0,21.4266,21.5167,21.4266,21.4959,88400.0
2008-02-15 15:10:00,31.01,31.1,30.98,31.04,88800.0,21.4959,21.5583,21.4751,21.5167,88800.0
2008-02-15 15:15:00,31.04,31.05,31.01,31.03,50000.0,21.5167,21.5237,21.4959,21.5098,50000.0
2008-02-15 15:20:00,31.03,31.07,30.81,31.07,328800.0,21.5098,21.5375,21.3573,21.5375,328800.0
2008-02-15 15:25:00,31.06,31.09,31.05,31.07,89200.0,21.5306,21.5514,21.5237,21.5375,89200.0
2008-02-15 15:30:00,31.06,31.11,31.06,31.11,71600.0,21.5306,21.5653,21.5306,21.5653,71600.0
2008-02-15 15:35:00,31.11,31.12,31.07,31.11,115600.0,21.5653,21.5722,21.5375,21.5653,115600.0
2008-02-15 15:40:00,31.11,31.15,31.1,31.13,184400.0,21.5653,21.593,21.5583,21.5791,184400.0
2008-02-15 15:45:00,31.14,31.24,31.13,31.19,192800.0,21.5861,21.6554,21.5791,21.6207,192800.0
2008-02-15 15:50:00,31.18,31.2,31.17,31.19,254000.0,21.6138,21.6276,21.6068,21.6207,254000.0
2008-02-15 15:55:00,31.19,31.21,31.16,31.18,266800.0,21.6207,21.6346,21.5999,21.6138,266800.0
2008-02-19 09:30:00,31.62,31.62,31.39,31.39,210000.0,21.9188,21.9188,21.7594,21.7594,210000.0
2008-02-19 09:35:00,31.44,31.5,31.36,31.39,156800.0,21.794,21.8356,21.7386,21.7594,156800.0
2008-02-19 09:40:00,31.39,31.47,31.25,31.38,119200.0,21.7594,21.8148,21.6623,21.7524,119200.0
2008-02-19 09:45:00,31.39,31.46,31.32,31.43,93600.0,21.7594,21.8079,21.7108,21.7871,93600.0
2008-02-19 09:50:00,31.43,31.54,31.35,31.51,88000.0,21.7871,21.8633,21.7316,21.8425,88000.0
2008-02-19 09:55:00,31.5,31.52,31.35,31.36,114000.0,21.8356,21.8495,21.7316,21.7386,114000.0
2008-02-19 10:00:00,31.35,31.46,31.33,31.36,91600.0,21.7316,21.8079,21.7178,21.7386,91600.0
2008-02-19 10:05:00,31.36,31.4,31.3,31.33,122000.0,21.7386,21.7663,21.697,21.7178,122000.0
2008-02-19 10:10:00,31.32,31.38,31.26,31.29,142800.0,21.7108,21.7524,21.6692,21.69,142800.0
2008-02-19 10:15:00,31.28,31.32,31.25,31.3,127200.0,21.6831,21.7108,21.6623,21.697,127200.0
2008-02-19 10:20:00,31.31,31.31,31.21,31.28,112800.0,21.7039,21.7039,21.6346,21.6831,112800.0
2008-02-19 10:25:00,31.28,31.33,31.23,31.25,98000.0,21.6831,21.7178,21.6484,21.6623,98000.0
2008-02-19 10:30:00,31.25,31.28,31.18,31.27,80400.0,21.6623,21.6831,21.6138,21.6762,80400.0
2008-02-19 10:35:00,31.28,31.35,31.26,31.27,40000.0,21.6831,21.7316,21.6692,21.6762,40000.0
2008-02-19 10:40:00,31.29,31.38,31.28,31.34,49200.0,21.69,21.7524,21.6831,21.7247,49200.0
2008-02-19 10:45:00,31.34,31.36,31.29,31.31,51200.0,21.7247,21.7386,21.69,21.7039,51200.0
2008-02-19 10:50:00,31.31,31.34,31.25,31.25,29600.0,21.7039,21.7247,21.6623,21.6623,29600.0
2008-02-19 10:55:00,31.25,31.28,31.09,31.09,323600.0,21.6623,21.6831,21.5514,21.5514,323600.0
2008-02-19 11:00:00,31.09,31.14,31.09,31.12,67200.0,21.5514,21.5861,21.5514,21.5722,67200.0
2008-02-19 11:05:00,31.11,31.22,31.1,31.19,50000.0,21.5653,21.6415,21.5583,21.6207,50000.0
2008-02-19 11:10:00,31.18,31.18,31.1,31.1,38800.0,21.6138,21.6138,21.5583,21.5583,38800.0
2008-02-19 11:15:00,31.11,31.19,31.09,31.16,33600.0,21.5653,21.6207,21.5514,21.5999,33600.0
2008-02-19 11:20:00,31.16,31.22,31.13,31.21,41200.0,21.5999,21.6415,21.5791,21.6346,41200.0
2008-02-19 11:25:00,31.22,31.25,31.21,31.22,39600.0,21.6415,21.6623,21.6346,21.6415,39600.0
2008-02-19 11:30:00,31.22,31.24,31.21,31.23,24800.0,21.6415,21.6554,21.6346,21.6484,24800.0
2008-02-19 11:35:00,31.22,31.27,31.18,31.21,50800.0,21.6415,21.6762,21.6138,21.6346,50800.0
2008-02-19 11:40:00,31.21,31.24,31.16,31.18,54000.0,21.6346,21.6554,21.5999,21.6138,54000.0
2008-02-19 11:45:00,31.18,31.2,31.1,31.12,90800.0,21.6138,21.6276,21.5583,21.5722,90800.0
2008-02-19 11:50:00,31.12,31.15,31.08,31.14,78000.0,21.5722,21.593,21.5445,21.5861,78000.0
2008-02-19 11:55:00,31.15,31.2,31.14,31.14,72800.0,21.593,21.6276,21.5861,21.5861,72800.0
2008-02-19 12:00:00,31.16,31.16,31.08,31.08,95600.0,21.5999,21.5999,21.5445,21.5445,95600.0
2008-02-19 12:05:00,31.08,31.1,31.03,31.04,148800.0,21.5445,21.5583,21.5098,21.5167,148800.0
2008-02-19 12:10:00,31.05,31.12,31.04,31.12,72800.0,21.5237,21.5722,21.5167,21.5722,72800.0
2008-02-19 12:15:00,31.11,31.21,31.1,31.2,76000.0,21.5653,21.6346,21.5583,21.6276,76000.0
2008-02-19 12:20:00,31.18,31.2,31.15,31.17,21200.0,21.6138,21.6276,21.593,21.6068,21200.0
2008-02-19 12:25:00,31.18,31.23,31.17,31.21,37600.0,21.6138,21.6484,21.6068,21.6346,37600.0
2008-02-19 12:30:00,31.19,31.19,31.13,31.17,35200.0,21.6207,21.6207,21.5791,21.6068,35200.0
2008-02-19 12:35:00,31.17,31.17,31.09,31.12,34000.0,21.6068,21.6068,21.5514,21.5722,34000.0
2008-02-19 12:40:00,31.12,31.18,31.12,31.14,35200.0,21.5722,21.6138,21.5722,21.5861,35200.0
2008-02-19 12:45:00,31.14,31.14,31.05,31.08,51600.0,21.5861,21.5861,21.5237,21.5445,51600.0
2008-02-19 12:50:00,31.07,31.08,31.02,31.04,67200.0,21.5375,21.5445,21.5029,21.5167,67200.0
2008-02-19 12:55:00,31.03,31.04,30.93,30.93,92800.0,21.5098,21.5167,21.4405,21.4405,92800.0
2008-02-19 13:00:00,30.94,31.01,30.93,30.93,98400.0,21.4474,21.4959,21.4405,21.4405,98400.0
2008-02-19 13:05:00,30.93,31.02,30.93,31.01,81600.0,21.4405,21.5029,21.4405,21.4959,81600.0
2008-02-19 13:10:00,31.0,31.04,30.84,30.88,123600.0,21.489,21.5167,21.3781,21.4058,123600.0
2008-02-19 13:15:00,30.88,30.9,30.86,30.88,114400.0,21.4058,21.4197,21.392,21.4058,114400.0
2008-02-19 13:20:00,30.88,30.96,30.88,30.95,87200.0,21.4058,21.4613,21.4058,21.4543,87200.0
2008-02-19 13:25:00,30.95,30.96,30.92,30.94,67200.0,21.4543,21.4613,21.4335,21.4474,67200.0
2008-02-19 13:30:00,30.95,30.97,30.9,30.9,108800.0,21.4543,21.4682,21.4197,21.4197,108800.0
2008-02-19 13:35:00,30.91,30.92,30.87,30.9,57600.0,21.4266,21.4335,21.3989,21.4197,57600.0
2008-02-19 13:40:00,30.9,30.94,30.86,30.86,65200.0,21.4197,21.4474,21.392,21.392,65200.0
2008-02-19 13:45:00,30.86,30.88,30.81,30.83,79200.0,21.392,21.4058,21.3573,21.3712,79200.0
2008-02-19 13:50:00,30.82,30.83,30.78,30.81,113600.0,21.3642,21.3712,21.3365,21.3573,113600.0
2008-02-19 13:55:00,30.81,30.84,30.76,30.79,90800.0,21.3573,21.3781,21.3226,21.3434,90800.0
2008-02-19 14:00:00,30.79,30.81,30.78,30.79,339600.0,21.3434,21.3573,21.3365,21.3434,339600.0
2008-02-19 14:05:00,30.78,30.81,30.74,30.75,117200.0,21.3365,21.3573,21.3088,21.3157,117200.0
2008-02-19 14:10:00,30.75,30.79,30.64,30.73,270400.0,21.3157,21.3434,21.2395,21.3018,270400.0
2008-02-19 14:15:00,30.72,30.77,30.72,30.75,218400.0,21.2949,21.3296,21.2949,21.3157,218400.0
2008-02-19 14:20:00,30.75,30.82,30.75,30.81,89200.0,21.3157,21.3642,21.3157,21.3573,89200.0
2008-02-19 14:25:00,30.8,30.83,30.69,30.69,105200.0,21.3504,21.3712,21.2741,21.2741,105200.0
2008-02-19 14:30:00,30.69,30.7,30.62,30.62,133200.0,21.2741,21.281,21.2256,21.2256,133200.0
2008-02-19 14:35:00,30.62,30.64,30.52,30.55,227200.0,21.2256,21.2395,21.1563,21.1771,227200.0
2008-02-19 14:40:00,30.54,30.63,30.53,30.6,156800.0,21.1701,21.2325,21.1632,21.2117,156800.0
2008-02-19 14:45:00,30.6,30.61,30.47,30.55,209200.0,21.2117,21.2187,21.1216,21.1771,209200.0
2008-02-19 14:50:00,30.55,30.56,30.5,30.54,168000.0,21.1771,21.184,21.1424,21.1701,168000.0
2008-02-19 14:55:00,30.52,30.54,30.42,30.42,215600.0,21.1563,21.1701,21.087,21.087,215600.0
2008-02-19 15:00:00,30.43,30.46,30.36,30.36,304400.0,21.0939,21.1147,21.0454,21.0454,304400.0
2008-02-19 15:05:00,30.36,30.49,30.36,30.49,236400.0,21.0454,21.1355,21.0454,21.1355,236400.0
2008-02-19 15:10:00,30.49,30.58,30.49,30.56,179600.0,21.1355,21.1979,21.1355,21.184,179600.0
2008-02-19 15:15:00,30.55,30.57,30.53,30.56,164000.0,21.1771,21.1909,21.1632,21.184,164000.0
2008-02-19 15:20:00,30.56,30.57,30.49,30.5,208000.0,21.184,21.1909,21.1355,21.1424,208000.0
2008-02-19 15:25:00,30.49,30.54,30.43,30.48,180400.0,21.1355,21.1701,21.0939,21.1285,180400.0
2008-02-19 15:30:00,30.48,30.57,30.46,30.57,140000.0,21.1285,21.1909,21.1147,21.1909,140000.0
2008-02-19 15:35:00,30.56,30.65,30.56,30.63,211200.0,21.184,21.2464,21.184,21.2325,211200.0
2008-02-19 15:40:00,30.63,30.78,30.63,30.7,306000.0,21.2325,21.3365,21.2325,21.281,306000.0
2008-02-19 15:45:00,30.69,30.7,30.61,30.62,177200.0,21.2741,21.281,21.2187,21.2256,177200.0
2008-02-19 15:50:00,30.62,30.68,30.56,30.68,266000.0,21.2256,21.2672,21.184,21.2672,266000.0
2008-02-19 15:55:00,30.67,30.7,30.59,30.67,294800.0,21.2603,21.281,21.2048,21.2603,294800.0
2008-02-20 09:30:00,30.36,30.59,30.36,30.43,60400.0,21.0454,21.2048,21.0454,21.0939,60400.0
2008-02-20 09:35:00,30.41,30.5,30.38,30.44,105600.0,21.08,21.1424,21.0592,21.1008,105600.0
2008-02-20 09:40:00,30.42,30.47,30.31,30.32,155600.0,21.087,21.1216,21.0107,21.0176,155600.0
2008-02-20 09:45:00,30.33,30.46,30.25,30.29,160800.0,21.0246,21.1147,20.9691,20.9968,160800.0
2008-02-20 09:50:00,30.3,30.53,30.28,30.53,126000.0,21.0038,21.1632,20.9899,21.1632,126000.0
2008-02-20 09:55:00,30.53,30.55,30.25,30.35,1169600.0,21.1632,21.1771,20.9691,21.0384,1169600.0
2008-02-20 10:00:00,30.32,30.4,30.28,30.36,169200.0,21.0176,21.0731,20.9899,21.0454,169200.0
2008-02-20 10:05:00,30.36,30.41,30.29,30.33,113600.0,21.0454,21.08,20.9968,21.0246,113600.0
2008-02-20 10:10:00,30.32,30.46,30.3,30.46,80800.0,21.0176,21.1147,21.0038,21.1147,80800.0
2008-02-20 10:15:00,30.45,30.65,30.44,30.65,181200.0,21.1077,21.2464,21.1008,21.2464,181200.0
2008-02-20 10:20:00,30.65,30.75,30.59,30.68,167600.0,21.2464,21.3157,21.2048,21.2672,167600.0
2008-02-20 10:25:00,30.68,30.68,30.6,30.6,207200.0,21.2672,21.2672,21.2117,21.2117,207200.0
2008-02-20 10:30:00,30.6,30.66,30.56,30.61,96400.0,21.2117,21.2533,21.184,21.2187,96400.0
2008-02-20 10:35:00,30.61,30.8,30.56,30.79,153200.0,21.2187,21.3504,21.184,21.3434,153200.0
2008-02-20 10:40:00,30.78,30.82,30.71,30.8,106000.0,21.3365,21.3642,21.288,21.3504,106000.0
2008-02-20 10:45:00,30.78,30.84,30.72,30.79,111600.0,21.3365,21.3781,21.2949,21.3434,111600.0
2008-02-20 10:50:00,30.8,30.83,30.76,30.8,104400.0,21.3504,21.3712,21.3226,21.3504,104400.0
2008-02-20 10:55:00,30.8,30.84,30.74,30.75,102400.0,21.3504,21.3781,21.3088,21.3157,102400.0
2008-02-20 11:00:00,30.74,30.76,30.68,30.73,96000.0,21.3088,21.3226,21.2672,21.3018,96000.0
2008-02-20 11:05:00,30.74,30.81,30.73,30.79,66000.0,21.3088,21.3573,21.3018,21.3434,66000.0
2008-02-20 11:10:00,30.8,30.91,30.8,30.91,77200.0,21.3504,21.4266,21.3504,21.4266,77200.0
2008-02-20 11:15:00,30.9,30.94,30.86,30.91,56800.0,21.4197,21.4474,21.392,21.4266,56800.0
2008-02-20 11:20:00,30.92,30.93,30.87,30.93,60800.0,21.4335,21.4405,21.3989,21.4405,60800.0
2008-02-20 11:25:00,30.91,30.93,30.88,30.91,70800.0,21.4266,21.4405,21.4058,21.4266,70800.0
2008-02-20 11:30:00,30.9,30.92,30.87,30.87,66800.0,21.4197,21.4335,21.3989,21.3989,66800.0
2008-02-20 11:35:00,30.87,30.89,30.8,30.82,48800.0,21.3989,21.4128,21.3504,21.3642,48800.0
2008-02-20 11:40:00,30.83,30.84,30.75,30.76,27200.0,21.3712,21.3781,21.3157,21.3226,27200.0
2008-02-20 11:45:00,30.75,30.8,30.75,30.78,33600.0,21.3157,21.3504,21.3157,21.3365,33600.0
2008-02-20 11:50:00,30.78,30.82,30.77,30.81,30000.0,21.3365,21.3642,21.3296,21.3573,30000.0
2008-02-20 11:55:00,30.81,30.82,30.72,30.72,38800.0,21.3573,21.3642,21.2949,21.2949,38800.0
2008-02-20 12:00:00,30.72,30.84,30.68,30.83,60000.0,21.2949,21.3781,21.2672,21.3712,60000.0
2008-02-20 12:05:00,30.83,30.92,30.79,30.87,63200.0,21.3712,21.4335,21.3434,21.3989,63200.0
2008-02-20 12:10:00,30.87,31.03,30.85,30.99,88000.0,21.3989,21.5098,21.385,21.4821,88000.0
2008-02-20 12:15:00,30.99,31.04,30.94,30.97,132400.0,21.4821,21.5167,21.4474,21.4682,132400.0
2008-02-20 12:20:00,30.98,31.06,30.94,30.96,121200.0,21.4751,21.5306,21.4474,21.4613,121200.0
2008-02-20 12:25:00,30.94,30.96,30.86,30.86,97600.0,21.4474,21.4613,21.392,21.392,97600.0
2008-02-20 12:30:00,30.86,30.88,30.8,30.82,204800.0,21.392,21.4058,21.3504,21.3642,204800.0
2008-02-20 12:35:00,30.81,30.87,30.81,30.84,65200.0,21.3573,21.3989,21.3573,21.3781,65200.0
2008-02-20 12:40:00,30.84,30.85,30.81,30.83,44000.0,21.3781,21.385,21.3573,21.3712,44000.0
2008-02-20 12:45:00,30.83,30.84,30.81,30.81,36000.0,21.3712,21.3781,21.3573,21.3573,36000.0
2008-02-20 12:50:00,30.81,30.84,30.77,30.8,137200.0,21.3573,21.3781,21.3296,21.3504,137200.0
2008-02-20 12:55:00,30.8,30.81,30.77,30.8,39600.0,21.3504,21.3573,21.3296,21.3504,39600.0
2008-02-20 13:00:00,30.81,30.91,30.8,30.9,63200.0,21.3573,21.4266,21.3504,21.4197,63200.0
2008-02-20 13:05:00,30.91,30.96,30.88,30.91,75600.0,21.4266,21.4613,21.4058,21.4266,75600.0
2008-02-20 13:10:00,30.9,30.96,30.89,30.9,45600.0,21.4197,21.4613,21.4128,21.4197,45600.0
2008-02-20 13:15:00,30.9,30.92,30.88,30.88,56400.0,21.4197,21.4335,21.4058,21.4058,56400.0
2008-02-20 13:20:00,30.88,30.9,30.76,30.76,79200.0,21.4058,21.4197,21.3226,21.3226,79200.0
2008-02-20 13:25:00,30.78,30.81,30.76,30.77,39600.0,21.3365,21.3573,21.3226,21.3296,39600.0
2008-02-20 13:30:00,30.78,30.79,30.73,30.78,102000.0,21.3365,21.3434,21.3018,21.3365,102000.0
2008-02-20 13:35:00,30.79,30.86,30.78,30.85,44800.0,21.3434,21.392,21.3365,21.385,44800.0
2008-02-20 13:40:00,30.88,30.95,30.87,30.9,90400.0,21.4058,21.4543,21.3989,21.4197,90400.0
2008-02-20 13:45:00,30.9,30.91,30.86,30.88,80400.0,21.4197,21.4266,21.392,21.4058,80400.0
2008-02-20 13:50:00,30.88,30.91,30.86,30.91,58000.0,21.4058,21.4266,21.392,21.4266,58000.0
2008-02-20 13:55:00,30.9,30.94,30.87,30.88,64800.0,21.4197,21.4474,21.3989,21.4058,64800.0
2008-02-20 14:00:00,30.88,30.98,30.75,30.86,186400.0,21.4058,21.4751,21.3157,21.392,186400.0
2008-02-20 14:05:00,30.86,30.99,30.86,30.93,122400.0,21.392,21.4821,21.392,21.4405,122400.0
2008-02-20 14:10:00,30.92,30.93,30.78,30.79,121200.0,21.4335,21.4405,21.3365,21.3434,121200.0
2008-02-20 14:15:00,30.8,30.88,30.77,30.8,152000.0,21.3504,21.4058,21.3296,21.3504,152000.0
2008-02-20 14:20:00,30.79,30.82,30.75,30.8,191200.0,21.3434,21.3642,21.3157,21.3504,191200.0
2008-02-20 14:25:00,30.83,30.89,30.82,30.85,64800.0,21.3712,21.4128,21.3642,21.385,64800.0
2008-02-20 14:30:00,30.85,30.93,30.84,30.91,134000.0,21.385,21.4405,21.3781,21.4266,134000.0
2008-02-20 14:35:00,30.9,30.97,30.88,30.97,60000.0,21.4197,21.4682,21.4058,21.4682,60000.0
2008-02-20 14:40:00,30.96,30.99,30.92,30.98,64000.0,21.4613,21.4821,21.4335,21.4751,64000.0
2008-02-20 14:45:00,30.98,31.1,30.97,31.1,184000.0,21.4751,21.5583,21.4682,21.5583,184000.0
2008-02-20 14:50:00,31.1,31.19,31.07,31.14,84800.0,21.5583,21.6207,21.5375,21.5861,84800.0
2008-02-20 14:55:00,31.14,31.25,31.14,31.17,84000.0,21.5861,21.6623,21.5861,21.6068,84000.0
2008-02-20 15:00:00,31.17,31.17,31.11,31.12,97200.0,21.6068,21.6068,21.5653,21.5722,97200.0
2008-02-20 15:05:00,31.12,31.13,31.06,31.08,94800.0,21.5722,21.5791,21.5306,21.5445,94800.0
2008-02-20 15:10:00,31.07,31.14,31.05,31.05,112000.0,21.5375,21.5861,21.5237,21.5237,112000.0
2008-02-20 15:15:00,31.05,31.06,30.98,30.99,107600.0,21.5237,21.5306,21.4751,21.4821,107600.0
2008-02-20 15:20:00,30.99,31.05,30.95,30.96,104000.0,21.4821,21.5237,21.4543,21.4613,104000.0
2008-02-20 15:25:00,30.96,30.97,30.88,30.9,114800.0,21.4613,21.4682,21.4058,21.4197,114800.0
2008-02-20 15:30:00,30.9,30.94,30.87,30.92,134400.0,21.4197,21.4474,21.3989,21.4335,134400.0
2008-02-20 15:35:00,30.93,30.93,30.88,30.91,224800.0,21.4405,21.4405,21.4058,21.4266,224800.0
2008-02-20 15:40:00,30.91,30.99,30.91,30.91,288400.0,21.4266,21.4821,21.4266,21.4266,288400.0
2008-02-20 15:45:00,30.91,30.93,30.88,30.93,135600.0,21.4266,21.4405,21.4058,21.4405,135600.0
2008-02-20 15:50:00,30.93,30.99,30.92,30.97,562400.0,21.4405,21.4821,21.4335,21.4682,562400.0
2008-02-20 15:55:00,30.97,30.99,30.95,30.96,514800.0,21.4682,21.4821,21.4543,21.4613,514800.0
2008-02-21 09:30:00,31.16,31.25,31.03,31.03,137200.0,21.5999,21.6623,21.5098,21.5098,137200.0
2008-02-21 09:35:00,31.03,31.22,31.0,31.2,93200.0,21.5098,21.6415,21.489,21.6276,93200.0
2008-02-21 09:40:00,31.2,31.27,31.2,31.24,439600.0,21.6276,21.6762,21.6276,21.6554,439600.0
2008-02-21 09:45:00,31.25,31.3,31.25,31.25,216000.0,21.6623,21.697,21.6623,21.6623,216000.0
2008-02-21 09:50:00,31.24,31.28,31.21,31.27,223200.0,21.6554,21.6831,21.6346,21.6762,223200.0
2008-02-21 09:55:00,31.27,31.28,31.19,31.21,175200.0,21.6762,21.6831,21.6207,21.6346,175200.0
2008-02-21 10:00:00,31.22,31.22,31.04,31.18,284800.0,21.6415,21.6415,21.5167,21.6138,284800.0
2008-02-21 10:05:00,31.18,31.22,31.11,31.2,140000.0,21.6138,21.6415,21.5653,21.6276,140000.0
2008-02-21 10:10:00,31.18,31.24,31.15,31.18,133600.0,21.6138,21.6554,21.593,21.6138,133600.0
2008-02-21 10:15:00,31.18,31.25,31.18,31.23,399200.0,21.6138,21.6623,21.6138,21.6484,399200.0
2008-02-21 10:20:00,31.23,31.26,31.23,31.25,240000.0,21.6484,21.6692,21.6484,21.6623,240000.0
2008-02-21 10:25:00,31.26,31.26,31.2,31.26,190400.0,21.6692,21.6692,21.6276,21.6692,190400.0
2008-02-21 10:30:00,31.26,31.26,31.18,31.22,198400.0,21.6692,21.6692,21.6138,21.6415,198400.0
2008-02-21 10:35:00,31.21,31.21,31.14,31.16,175600.0,21.6346,21.6346,21.5861,21.5999,175600.0
2008-02-21 10:40:00,31.15,31.15,31.05,31.05,144000.0,21.593,21.593,21.5237,21.5237,144000.0
2008-02-21 10:45:00,31.05,31.08,30.99,31.06,64800.0,21.5237,21.5445,21.4821,21.5306,64800.0
2008-02-21 10:50:00,31.07,31.09,31.0,31.02,68800.0,21.5375,21.5514,21.489,21.5029,68800.0
2008-02-21 10:55:00,31.02,31.02,30.93,30.97,99200.0,21.5029,21.5029,21.4405,21.4682,99200.0
2008-02-21 11:00:00,30.97,31.03,30.96,31.01,82000.0,21.4682,21.5098,21.4613,21.4959,82000.0
2008-02-21 11:05:00,31.0,31.07,30.99,31.03,121600.0,21.489,21.5375,21.4821,21.5098,121600.0
2008-02-21 11:10:00,31.04,31.04,30.99,31.02,106000.0,21.5167,21.5167,21.4821,21.5029,106000.0
2008-02-21 11:15:00,31.02,31.05,31.02,31.04,225200.0,21.5029,21.5237,21.5029,21.5167,225200.0
2008-02-21 11:20:00,31.04,31.07,30.99,31.05,203600.0,21.5167,21.5375,21.4821,21.5237,203600.0
2008-02-21 11:25:00,31.04,31.13,31.01,31.1,103200.0,21.5167,21.5791,21.4959,21.5583,103200.0
2008-02-21 11:30:00,31.1,31.13,31.1,31.1,45600.0,21.5583,21.5791,21.5583,21.5583,45600.0
2008-02-21 11:35:00,31.1,31.12,31.08,31.09,56400.0,21.5583,21.5722,21.5445,21.5514,56400.0
2008-02-21 11:40:00,31.1,31.13,31.08,31.09,39600.0,21.5583,21.5791,21.5445,21.5514,39600.0
2008-02-21 11:45:00,31.09,31.18,31.09,31.17,120400.0,21.5514,21.6138,21.5514,21.6068,120400.0
2008-02-21 11:50:00,31.17,31.2,31.06,31.06,63200.0,21.6068,21.6276,21.5306,21.5306,63200.0
2008-02-21 11:55:00,31.07,31.09,31.05,31.05,43200.0,21.5375,21.5514,21.5237,21.5237,43200.0
2008-02-21 12:00:00,31.06,31.06,31.0,31.01,64000.0,21.5306,21.5306,21.489,21.4959,64000.0
2008-02-21 12:05:00,31.01,31.01,30.94,30.98,138800.0,21.4959,21.4959,21.4474,21.4751,138800.0
2008-02-21 12:10:00,30.98,31.01,30.94,30.99,70000.0,21.4751,21.4959,21.4474,21.4821,70000.0
2008-02-21 12:15:00,31.0,31.0,30.93,30.97,69600.0,21.489,21.489,21.4405,21.4682,69600.0
2008-02-21 12:20:00,30.98,30.99,30.92,30.99,66400.0,21.4751,21.4821,21.4335,21.4821,66400.0
2008-02-21 12:25:00,31.0,31.05,31.0,31.03,46000.0,21.489,21.5237,21.489,21.5098,46000.0
2008-02-21 12:30:00,31.03,31.05,30.97,31.05,120000.0,21.5098,21.5237,21.4682,21.5237,120000.0
2008-02-21 12:35:00,31.06,31.08,31.04,31.06,42800.0,21.5306,21.5445,21.5167,21.5306,42800.0
2008-02-21 12:40:00,31.06,31.11,31.05,31.11,50000.0,21.5306,21.5653,21.5237,21.5653,50000.0
2008-02-21 12:45:00,31.11,31.12,31.03,31.03,48000.0,21.5653,21.5722,21.5098,21.5098,48000.0
2008-02-21 12:50:00,31.03,31.05,31.0,31.04,40000.0,21.5098,21.5237,21.489,21.5167,40000.0
2008-02-21 12:55:00,31.04,31.09,31.04,31.09,31600.0,21.5167,21.5514,21.5167,21.5514,31600.0
2008-02-21 13:00:00,31.1,31.12,31.04,31.05,53200.0,21.5583,21.5722,21.5167,21.5237,53200.0
2008-02-21 13:05:00,31.05,31.08,31.02,31.06,92800.0,21.5237,21.5445,21.5029,21.5306,92800.0
2008-02-21 13:10:00,31.05,31.05,30.92,30.93,126000.0,21.5237,21.5237,21.4335,21.4405,126000.0
2008-02-21 13:15:00,30.94,30.98,30.91,30.98,55600.0,21.4474,21.4751,21.4266,21.4751,55600.0
2008-02-21 13:20:00,30.98,31.04,30.91,31.03,80400.0,21.4751,21.5167,21.4266,21.5098,80400.0
2008-02-21 13:25:00,31.04,31.07,31.0,31.03,70000.0,21.5167,21.5375,21.489,21.5098,70000.0
2008-02-21 13:30:00,31.04,31.04,30.91,30.92,47200.0,21.5167,21.5167,21.4266,21.4335,47200.0
2008-02-21 13:35:00,30.92,30.93,30.85,30.9,89200.0,21.4335,21.4405,21.385,21.4197,89200.0
2008-02-21 13:40:00,30.89,30.94,30.86,30.9,40800.0,21.4128,21.4474,21.392,21.4197,40800.0
2008-02-21 13:45:00,30.9,30.91,30.82,30.85,72400.0,21.4197,21.4266,21.3642,21.385,72400.0
2008-02-21 13:50:00,30.83,30.88,30.8,30.88,57200.0,21.3712,21.4058,21.3504,21.4058,57200.0
2008-02-21 13:55:00,30.86,30.93,30.86,30.89,35200.0,21.392,21.4405,21.392,21.4128,35200.0
2008-02-21 14:00:00,30.9,30.95,30.89,30.9,48800.0,21.4197,21.4543,21.4128,21.4197,48800.0
2008-02-21 14:05:00,30.9,30.91,30.85,30.88,51600.0,21.4197,21.4266,21.385,21.4058,51600.0
2008-02-21 14:10:00,30.88,30.88,30.82,30.86,54800.0,21.4058,21.4058,21.3642,21.392,54800.0
2008-02-21 14:15:00,30.85,30.92,30.84,30.85,69600.0,21.385,21.4335,21.3781,21.385,69600.0
2008-02-21 14:20:00,30.86,30.93,30.84,30.92,86800.0,21.392,21.4405,21.3781,21.4335,86800.0
2008-02-21 14:25:00,30.92,30.96,30.88,30.93,53600.0,21.4335,21.4613,21.4058,21.4405,53600.0
2008-02-21 14:30:00,30.95,30.97,30.9,30.92,57200.0,21.4543,21.4682,21.4197,21.4335,57200.0
2008-02-21 14:35:00,30.93,30.98,30.93,30.96,44400.0,21.4405,21.4751,21.4405,21.4613,44400.0
2008-02-21 14:40:00,30.96,30.96,30.88,30.88,51600.0,21.4613,21.4613,21.4058,21.4058,51600.0
2008-02-21 14:45:00,30.88,30.88,30.79,30.8,63600.0,21.4058,21.4058,21.3434,21.3504,63600.0
2008-02-21 14:50:00,30.8,30.84,30.78,30.8,73200.0,21.3504,21.3781,21.3365,21.3504,73200.0
2008-02-21 14:55:00,30.8,30.83,30.76,30.82,74000.0,21.3504,21.3712,21.3226,21.3642,74000.0
2008-02-21 15:00:00,30.81,30.81,30.74,30.74,88400.0,21.3573,21.3573,21.3088,21.3088,88400.0
2008-02-21 15:05:00,30.75,30.75,30.65,30.68,105600.0,21.3157,21.3157,21.2464,21.2672,105600.0
2008-02-21 15:10:00,30.67,30.74,30.64,30.71,152400.0,21.2603,21.3088,21.2395,21.288,152400.0
2008-02-21 15:15:00,30.72,30.72,30.66,30.7,97200.0,21.2949,21.2949,21.2533,21.281,97200.0
2008-02-21 15:20:00,30.71,30.74,30.63,30.71,211200.0,21.288,21.3088,21.2325,21.288,211200.0
2008-02-21 15:25:00,30.71,30.73,30.64,30.66,188400.0,21.288,21.3018,21.2395,21.2533,188400.0
2008-02-21 15:30:00,30.67,30.73,30.66,30.68,232000.0,21.2603,21.3018,21.2533,21.2672,232000.0
2008-02-21 15:35:00,30.69,30.71,30.55,30.57,328000.0,21.2741,21.288,21.1771,21.1909,328000.0
2008-02-21 15:40:00,30.57,30.59,30.47,30.56,620800.0,21.1909,21.2048,21.1216,21.184,620800.0
2008-02-21 15:45:00,30.57,30.68,30.56,30.68,495600.0,21.1909,21.2672,21.184,21.2672,495600.0
2008-02-21 15:50:00,30.68,30.7,30.6,30.67,976000.0,21.2672,21.281,21.2117,21.2603,976000.0
2008-02-21 15:55:00,30.67,30.67,30.55,30.58,882800.0,21.2603,21.2603,21.1771,21.1979,882800.0
2008-02-22 09:30:00,30.99,31.02,30.93,30.98,105600.0,21.4821,21.5029,21.4405,21.4751,105600.0
2008-02-22 09:35:00,30.99,31.01,30.93,30.95,63200.0,21.4821,21.4959,21.4405,21.4543,63200.0
2008-02-22 09:40:00,30.95,30.98,30.88,30.88,65600.0,21.4543,21.4751,21.4058,21.4058,65600.0
2008-02-22 09:45:00,30.87,30.94,30.86,30.9,84000.0,21.3989,21.4474,21.392,21.4197,84000.0
2008-02-22 09:50:00,30.9,30.91,30.85,30.86,59600.0,21.4197,21.4266,21.385,21.392,59600.0
2008-02-22 09:55:00,30.86,30.87,30.83,30.86,48400.0,21.392,21.3989,21.3712,21.392,48400.0
2008-02-22 10:00:00,30.88,30.88,30.79,30.8,64000.0,21.4058,21.4058,21.3434,21.3504,64000.0
2008-02-22 10:05:00,30.8,30.81,30.74,30.77,130000.0,21.3504,21.3573,21.3088,21.3296,130000.0
2008-02-22 10:10:00,30.77,30.8,30.67,30.78,74400.0,21.3296,21.3504,21.2603,21.3365,74400.0
2008-02-22 10:15:00,30.78,30.79,30.7,30.75,73600.0,21.3365,21.3434,21.281,21.3157,73600.0
2008-02-22 10:20:00,30.74,30.74,30.58,30.61,56000.0,21.3088,21.3088,21.1979,21.2187,56000.0
2008-02-22 10:25:00,30.62,30.75,30.62,30.71,77600.0,21.2256,21.3157,21.2256,21.288,77600.0
2008-02-22 10:30:00,30.73,30.76,30.59,30.59,91200.0,21.3018,21.3226,21.2048,21.2048,91200.0
2008-02-22 10:35:00,30.59,30.7,30.59,30.65,88800.0,21.2048,21.281,21.2048,21.2464,88800.0
2008-02-22 10:40:00,30.66,30.73,30.62,30.73,68400.0,21.2533,21.3018,21.2256,21.3018,68400.0
2008-02-22 10:45:00,30.73,30.8,30.71,30.75,68400.0,21.3018,21.3504,21.288,21.3157,68400.0
2008-02-22 10:50:00,30.74,30.78,30.71,30.75,54400.0,21.3088,21.3365,21.288,21.3157,54400.0
2008-02-22 10:55:00,30.75,30.77,30.69,30.69,56800.0,21.3157,21.3296,21.2741,21.2741,56800.0
2008-02-22 11:00:00,30.69,30.75,30.69,30.75,129200.0,21.2741,21.3157,21.2741,21.3157,129200.0
2008-02-22 11:05:00,30.75,30.78,30.71,30.76,119600.0,21.3157,21.3365,21.288,21.3226,119600.0
2008-02-22 11:10:00,30.77,30.8,30.71,30.78,84800.0,21.3296,21.3504,21.288,21.3365,84800.0
2008-02-22 11:15:00,30.78,30.82,30.73,30.77,150800.0,21.3365,21.3642,21.3018,21.3296,150800.0
2008-02-22 11:20:00,30.77,30.79,30.74,30.78,54000.0,21.3296,21.3434,21.3088,21.3365,54000.0
2008-02-22 11:25:00,30.79,30.82,30.77,30.78,48400.0,21.3434,21.3642,21.3296,21.3365,48400.0
2008-02-22 11:30:00,30.8,30.82,30.75,30.78,48400.0,21.3504,21.3642,21.3157,21.3365,48400.0
2008-02-22 11:35:00,30.77,30.83,30.77,30.8,52800.0,21.3296,21.3712,21.3296,21.3504,52800.0
2008-02-22 11:40:00,30.8,30.8,30.69,30.72,72800.0,21.3504,21.3504,21.2741,21.2949,72800.0
2008-02-22 11:45:00,30.72,30.75,30.68,30.7,50400.0,21.2949,21.3157,21.2672,21.281,50400.0
2008-02-22 11:50:00,30.7,30.73,30.7,30.73,22000.0,21.281,21.3018,21.281,21.3018,22000.0
2008-02-22 11:55:00,30.72,30.75,30.68,30.75,39600.0,21.2949,21.3157,21.2672,21.3157,39600.0
2008-02-22 12:00:00,30.75,30.77,30.69,30.72,34400.0,21.3157,21.3296,21.2741,21.2949,34400.0
2008-02-22 12:05:00,30.72,30.74,30.65,30.7,56400.0,21.2949,21.3088,21.2464,21.281,56400.0
2008-02-22 12:10:00,30.7,30.72,30.63,30.67,42000.0,21.281,21.2949,21.2325,21.2603,42000.0
2008-02-22 12:15:00,30.67,30.7,30.65,30.65,34000.0,21.2603,21.281,21.2464,21.2464,34000.0
2008-02-22 12:20:00,30.64,30.73,30.63,30.68,52000.0,21.2395,21.3018,21.2325,21.2672,52000.0
2008-02-22 12:25:00,30.69,30.76,30.69,30.71,41200.0,21.2741,21.3226,21.2741,21.288,41200.0
2008-02-22 12:30:00,30.71,30.72,30.62,30.68,65600.0,21.288,21.2949,21.2256,21.2672,65600.0
2008-02-22 12:35:00,30.67,30.77,30.67,30.73,85600.0,21.2603,21.3296,21.2603,21.3018,85600.0
2008-02-22 12:40:00,30.73,30.77,30.72,30.77,38400.0,21.3018,21.3296,21.2949,21.3296,38400.0
2008-02-22 12:45:00,30.77,30.81,30.74,30.74,108000.0,21.3296,21.3573,21.3088,21.3088,108000.0
2008-02-22 12:50:00,30.75,30.81,30.67,30.73,232800.0,21.3157,21.3573,21.2603,21.3018,232800.0
2008-02-22 12:55:00,30.74,30.79,30.73,30.76,160000.0,21.3088,21.3434,21.3018,21.3226,160000.0
2008-02-22 13:00:00,30.76,30.79,30.68,30.72,101200.0,21.3226,21.3434,21.2672,21.2949,101200.0
2008-02-22 13:05:00,30.72,30.77,30.7,30.77,58000.0,21.2949,21.3296,21.281,21.3296,58000.0
2008-02-22 13:10:00,30.75,30.78,30.73,30.78,45600.0,21.3157,21.3365,21.3018,21.3365,45600.0
2008-02-22 13:15:00,30.78,30.86,30.76,30.81,109200.0,21.3365,21.392,21.3226,21.3573,109200.0
2008-02-22 13:20:00,30.82,30.83,30.73,30.73,154800.0,21.3642,21.3712,21.3018,21.3018,154800.0
2008-02-22 13:25:00,30.74,30.81,30.74,30.74,53600.0,21.3088,21.3573,21.3088,21.3088,53600.0
2008-02-22 13:30:00,30.75,30.75,30.72,30.73,92000.0,21.3157,21.3157,21.2949,21.3018,92000.0
2008-02-22 13:35:00,30.73,30.77,30.71,30.75,47600.0,21.3018,21.3296,21.288,21.3157,47600.0
2008-02-22 13:40:00,30.75,30.76,30.69,30.74,58400.0,21.3157,21.3226,21.2741,21.3088,58400.0
2008-02-22 13:45:00,30.73,30.76,30.7,30.73,38400.0,21.3018,21.3226,21.281,21.3018,38400.0
2008-02-22 13:50:00,30.73,30.77,30.68,30.7,66800.0,21.3018,21.3296,21.2672,21.281,66800.0
2008-02-22 13:55:00,30.69,30.73,30.64,30.68,82000.0,21.2741,21.3018,21.2395,21.2672,82000.0
2008-02-22 14:00:00,30.64,30.68,30.6,30.63,82000.0,21.2395,21.2672,21.2117,21.2325,82000.0
2008-02-22 14:05:00,30.63,30.64,30.56,30.61,67200.0,21.2325,21.2395,21.184,21.2187,67200.0
2008-02-22 14:10:00,30.62,30.62,30.55,30.59,44400.0,21.2256,21.2256,21.1771,21.2048,44400.0
2008-02-22 14:15:00,30.58,30.64,30.55,30.63,77200.0,21.1979,21.2395,21.1771,21.2325,77200.0
2008-02-22 14:20:00,30.63,30.64,30.56,30.6,45200.0,21.2325,21.2395,21.184,21.2117,45200.0
2008-02-22 14:25:00,30.6,30.61,30.56,30.58,56000.0,21.2117,21.2187,21.184,21.1979,56000.0
2008-02-22 14:30:00,30.57,30.57,30.53,30.54,56800.0,21.1909,21.1909,21.1632,21.1701,56800.0
2008-02-22 14:35:00,30.53,30.58,30.52,30.53,107200.0,21.1632,21.1979,21.1563,21.1632,107200.0
2008-02-22 14:40:00,30.53,30.61,30.52,30.61,39200.0,21.1632,21.2187,21.1563,21.2187,39200.0
2008-02-22 14:45:00,30.61,30.63,30.58,30.63,55600.0,21.2187,21.2325,21.1979,21.2325,55600.0
2008-02-22 14:50:00,30.62,30.65,30.59,30.64,83600.0,21.2256,21.2464,21.2048,21.2395,83600.0
2008-02-22 14:55:00,30.64,30.71,30.62,30.64,115200.0,21.2395,21.288,21.2256,21.2395,115200.0
2008-02-22 15:00:00,30.65,30.65,30.6,30.63,66800.0,21.2464,21.2464,21.2117,21.2325,66800.0
2008-02-22 15:05:00,30.64,30.65,30.6,30.62,76000.0,21.2395,21.2464,21.2117,21.2256,76000.0
2008-02-22 15:10:00,30.61,30.62,30.5,30.55,132800.0,21.2187,21.2256,21.1424,21.1771,132800.0
2008-02-22 15:15:00,30.54,30.56,30.48,30.5,186400.0,21.1701,21.184,21.1285,21.1424,186400.0
2008-02-22 15:20:00,30.52,30.56,30.49,30.55,146000.0,21.1563,21.184,21.1355,21.1771,146000.0
2008-02-22 15:25:00,30.56,30.7,30.55,30.7,170000.0,21.184,21.281,21.1771,21.281,170000.0
2008-02-22 15:30:00,30.7,30.88,30.68,30.86,390000.0,21.281,21.4058,21.2672,21.392,390000.0
2008-02-22 15:35:00,30.86,30.96,30.85,30.9,348800.0,21.392,21.4613,21.385,21.4197,348800.0
2008-02-22 15:40:00,30.9,30.92,30.78,30.87,483200.0,21.4197,21.4335,21.3365,21.3989,483200.0
2008-02-22 15:45:00,30.87,30.97,30.84,30.93,586400.0,21.3989,21.4682,21.3781,21.4405,586400.0
2008-02-22 15:50:00,30.93,30.95,30.84,30.93,565600.0,21.4405,21.4543,21.3781,21.4405,565600.0
2008-02-22 15:55:00,30.93,30.98,30.9,30.95,729200.0,21.4405,21.4751,21.4197,21.4543,729200.0
2008-02-25 09:30:00,31.11,31.25,31.1,31.23,153600.0,21.5653,21.6623,21.5583,21.6484,153600.0
2008-02-25 09:35:00,31.25,31.27,31.01,31.05,134000.0,21.6623,21.6762,21.4959,21.5237,134000.0
2008-02-25 09:40:00,31.04,31.05,30.88,30.96,142800.0,21.5167,21.5237,21.4058,21.4613,142800.0
2008-02-25 09:45:00,30.95,31.03,30.92,30.96,82800.0,21.4543,21.5098,21.4335,21.4613,82800.0
2008-02-25 09:50:00,30.94,30.94,30.71,30.74,83600.0,21.4474,21.4474,21.288,21.3088,83600.0
2008-02-25 09:55:00,30.72,30.8,30.7,30.71,66000.0,21.2949,21.3504,21.281,21.288,66000.0
2008-02-25 10:00:00,30.72,30.84,30.6,30.67,242800.0,21.2949,21.3781,21.2117,21.2603,242800.0
2008-02-25 10:05:00,30.69,30.86,30.69,30.84,84800.0,21.2741,21.392,21.2741,21.3781,84800.0
2008-02-25 10:10:00,30.83,30.99,30.82,30.87,148000.0,21.3712,21.4821,21.3642,21.3989,148000.0
2008-02-25 10:15:00,30.87,30.99,30.83,30.84,104400.0,21.3989,21.4821,21.3712,21.3781,104400.0
2008-02-25 10:20:00,30.84,30.94,30.82,30.9,66800.0,21.3781,21.4474,21.3642,21.4197,66800.0
2008-02-25 10:25:00,30.9,31.02,30.89,31.01,89600.0,21.4197,21.5029,21.4128,21.4959,89600.0
2008-02-25 10:30:00,31.01,31.04,30.93,30.93,28800.0,21.4959,21.5167,21.4405,21.4405,28800.0
2008-02-25 10:35:00,30.93,30.93,30.87,30.9,92400.0,21.4405,21.4405,21.3989,21.4197,92400.0
2008-02-25 10:40:00,30.9,30.95,30.88,30.93,38000.0,21.4197,21.4543,21.4058,21.4405,38000.0
2008-02-25 10:45:00,30.95,31.05,30.95,31.05,39200.0,21.4543,21.5237,21.4543,21.5237,39200.0
2008-02-25 10:50:00,31.05,31.11,31.05,31.07,55600.0,21.5237,21.5653,21.5237,21.5375,55600.0
2008-02-25 10:55:00,31.07,31.19,31.06,31.16,129200.0,21.5375,21.6207,21.5306,21.5999,129200.0
2008-02-25 11:00:00,31.16,31.2,31.13,31.19,92800.0,21.5999,21.6276,21.5791,21.6207,92800.0
2008-02-25 11:05:00,31.18,31.26,31.18,31.23,97600.0,21.6138,21.6692,21.6138,21.6484,97600.0
2008-02-25 11:10:00,31.22,31.27,31.2,31.26,197600.0,21.6415,21.6762,21.6276,21.6692,197600.0
2008-02-25 11:15:00,31.27,31.32,31.24,31.32,132800.0,21.6762,21.7108,21.6554,21.7108,132800.0
2008-02-25 11:20:00,31.32,31.35,31.3,31.32,106800.0,21.7108,21.7316,21.697,21.7108,106800.0
2008-02-25 11:25:00,31.32,31.32,31.27,31.28,84400.0,21.7108,21.7108,21.6762,21.6831,84400.0
2008-02-25 11:30:00,31.29,31.31,31.25,31.28,77600.0,21.69,21.7039,21.6623,21.6831,77600.0
2008-02-25 11:35:00,31.28,31.29,31.23,31.24,50800.0,21.6831,21.69,21.6484,21.6554,50800.0
2008-02-25 11:40:00,31.24,31.24,31.2,31.21,75600.0,21.6554,21.6554,21.6276,21.6346,75600.0
2008-02-25 11:45:00,31.21,31.25,31.2,31.21,61600.0,21.6346,21.6623,21.6276,21.6346,61600.0
2008-02-25 11:50:00,31.2,31.23,31.18,31.19,46800.0,21.6276,21.6484,21.6138,21.6207,46800.0
2008-02-25 11:55:00,31.17,31.21,31.11,31.13,71200.0,21.6068,21.6346,21.5653,21.5791,71200.0
2008-02-25 12:00:00,31.12,31.16,31.11,31.15,39200.0,21.5722,21.5999,21.5653,21.593,39200.0
2008-02-25 12:05:00,31.17,31.22,31.16,31.22,44000.0,21.6068,21.6415,21.5999,21.6415,44000.0
2008-02-25 12:10:00,31.21,31.26,31.21,31.22,40000.0,21.6346,21.6692,21.6346,21.6415,40000.0
2008-02-25 12:15:00,31.22,31.25,31.17,31.18,52800.0,21.6415,21.6623,21.6068,21.6138,52800.0
2008-02-25 12:20:00,31.18,31.2,31.17,31.17,20000.0,21.6138,21.6276,21.6068,21.6068,20000.0
2008-02-25 12:25:00,31.17,31.24,31.17,31.24,30000.0,21.6068,21.6554,21.6068,21.6554,30000.0
2008-02-25 12:30:00,31.22,31.23,31.17,31.2,54000.0,21.6415,21.6484,21.6068,21.6276,54000.0
2008-02-25 12:35:00,31.21,31.22,31.17,31.19,31600.0,21.6346,21.6415,21.6068,21.6207,31600.0
2008-02-25 12:40:00,31.19,31.24,31.19,31.24,34800.0,21.6207,21.6554,21.6207,21.6554,34800.0
2008-02-25 12:45:00,31.23,31.26,31.23,31.26,48400.0,21.6484,21.6692,21.6484,21.6692,48400.0
2008-02-25 12:50:00,31.25,31.28,31.23,31.24,64800.0,21.6623,21.6831,21.6484,21.6554,64800.0
2008-02-25 12:55:00,31.24,31.3,31.24,31.3,42800.0,21.6554,21.697,21.6554,21.697,42800.0
2008-02-25 13:00:00,31.29,31.3,31.27,31.28,48400.0,21.69,21.697,21.6762,21.6831,48400.0
2008-02-25 13:05:00,31.28,31.37,31.28,31.36,84400.0,21.6831,21.7455,21.6831,21.7386,84400.0
2008-02-25 13:10:00,31.37,31.38,31.3,31.35,78000.0,21.7455,21.7524,21.697,21.7316,78000.0
2008-02-25 13:15:00,31.36,31.38,31.33,31.34,64400.0,21.7386,21.7524,21.7178,21.7247,64400.0
2008-02-25 13:20:00,31.33,31.35,31.3,31.32,52000.0,21.7178,21.7316,21.697,21.7108,52000.0
2008-02-25 13:25:00,31.33,31.33,31.26,31.31,270800.0,21.7178,21.7178,21.6692,21.7039,270800.0
2008-02-25 13:30:00,31.31,31.32,31.22,31.22,72800.0,21.7039,21.7108,21.6415,21.6415,72800.0
2008-02-25 13:35:00,31.22,31.25,31.21,31.25,67200.0,21.6415,21.6623,21.6346,21.6623,67200.0
2008-02-25 13:40:00,31.25,31.32,31.24,31.32,58800.0,21.6623,21.7108,21.6554,21.7108,58800.0
2008-02-25 13:45:00,31.32,31.34,31.28,31.3,101600.0,21.7108,21.7247,21.6831,21.697,101600.0
2008-02-25 13:50:00,31.3,31.35,31.28,31.31,137200.0,21.697,21.7316,21.6831,21.7039,137200.0
2008-02-25 13:55:00,31.31,31.36,31.31,31.34,79600.0,21.7039,21.7386,21.7039,21.7247,79600.0
2008-02-25 14:00:00,31.33,31.36,31.29,31.35,87600.0,21.7178,21.7386,21.69,21.7316,87600.0
2008-02-25 14:05:00,31.34,31.36,31.3,31.33,75600.0,21.7247,21.7386,21.697,21.7178,75600.0
2008-02-25 14:10:00,31.34,31.46,31.33,31.46,140000.0,21.7247,21.8079,21.7178,21.8079,140000.0
2008-02-25 14:15:00,31.46,31.48,31.4,31.42,89600.0,21.8079,21.8217,21.7663,21.7801,89600.0
2008-02-25 14:20:00,31.41,31.44,31.33,31.36,92800.0,21.7732,21.794,21.7178,21.7386,92800.0
2008-02-25 14:25:00,31.37,31.57,31.37,31.57,387600.0,21.7455,21.8841,21.7455,21.8841,387600.0
2008-02-25 14:30:00,31.56,31.6,31.45,31.5,282800.0,21.8772,21.9049,21.8009,21.8356,282800.0
2008-02-25 14:35:00,31.5,31.53,31.4,31.5,243200.0,21.8356,21.8564,21.7663,21.8356,243200.0
2008-02-25 14:40:00,31.48,31.54,31.36,31.36,150400.0,21.8217,21.8633,21.7386,21.7386,150400.0
2008-02-25 14:45:00,31.37,31.46,31.35,31.43,148400.0,21.7455,21.8079,21.7316,21.7871,148400.0
2008-02-25 14:50:00,31.43,31.53,31.36,31.51,177600.0,21.7871,21.8564,21.7386,21.8425,177600.0
2008-02-25 14:55:00,31.51,31.52,31.44,31.51,168400.0,21.8425,21.8495,21.794,21.8425,168400.0
2008-02-25 15:00:00,31.52,31.55,31.47,31.49,204800.0,21.8495,21.8703,21.8148,21.8287,204800.0
2008-02-25 15:05:00,31.5,31.53,31.43,31.47,196800.0,21.8356,21.8564,21.7871,21.8148,196800.0
2008-02-25 15:10:00,31.47,31.5,31.38,31.45,221200.0,21.8148,21.8356,21.7524,21.8009,221200.0
2008-02-25 15:15:00,31.45,31.54,31.45,31.48,276400.0,21.8009,21.8633,21.8009,21.8217,276400.0
2008-02-25 15:20:00,31.47,31.54,31.46,31.51,261600.0,21.8148,21.8633,21.8079,21.8425,261600.0
2008-02-25 15:25:00,31.51,31.59,31.51,31.58,251600.0,21.8425,21.898,21.8425,21.8911,251600.0
2008-02-25 15:30:00,31.57,31.62,31.52,31.55,359600.0,21.8841,21.9188,21.8495,21.8703,359600.0
2008-02-25 15:35:00,31.55,31.68,31.52,31.65,498000.0,21.8703,21.9604,21.8495,21.9396,498000.0
2008-02-25 15:40:00,31.65,31.72,31.56,31.57,457600.0,21.9396,21.9881,21.8772,21.8841,457600.0
2008-02-25 15:45:00,31.57,31.66,31.55,31.55,338800.0,21.8841,21.9465,21.8703,21.8703,338800.0
2008-02-25 15:50:00,31.55,31.68,31.55,31.63,392400.0,21.8703,21.9604,21.8703,21.9257,392400.0
2008-02-25 15:55:00,31.63,31.66,31.61,31.64,280800.0,21.9257,21.9465,21.9119,21.9326,280800.0
2008-02-26 09:30:00,31.51,31.67,31.41,31.67,104000.0,21.8425,21.9534,21.7732,21.9534,104000.0
2008-02-26 09:35:00,31.68,31.75,31.65,31.74,105200.0,21.9604,22.0089,21.9396,22.002,105200.0
2008-02-26 09:40:00,31.72,31.83,31.7,31.82,118800.0,21.9881,22.0644,21.9742,22.0574,118800.0
2008-02-26 09:45:00,31.82,31.82,31.8,31.82,136000.0,22.0574,22.0574,22.0436,22.0574,136000.0
2008-02-26 09:50:00,31.81,31.93,31.81,31.89,184800.0,22.0505,22.1337,22.0505,22.1059,184800.0
2008-02-26 09:55:00,31.9,31.9,31.76,31.81,81200.0,22.1129,22.1129,22.0158,22.0505,81200.0
2008-02-26 10:00:00,31.81,31.86,31.74,31.86,189200.0,22.0505,22.0852,22.002,22.0852,189200.0
2008-02-26 10:05:00,31.85,31.9,31.8,31.88,153200.0,22.0782,22.1129,22.0436,22.099,153200.0
2008-02-26 10:10:00,31.9,32.0,31.86,31.99,150800.0,22.1129,22.1822,22.0852,22.1753,150800.0
2008-02-26 10:15:00,31.98,32.06,31.94,32.03,280400.0,22.1683,22.2238,22.1406,22.203,280400.0
2008-02-26 10:20:00,32.03,32.09,32.03,32.04,338000.0,22.203,22.2446,22.203,22.2099,338000.0
2008-02-26 10:25:00,32.05,32.05,31.95,32.02,278400.0,22.2169,22.2169,22.1475,22.1961,278400.0
2008-02-26 10:30:00,32.02,32.06,31.98,32.06,179600.0,22.1961,22.2238,22.1683,22.2238,179600.0
2008-02-26 10:35:00,32.05,32.06,31.96,31.96,69600.0,22.2169,22.2238,22.1545,22.1545,69600.0
2008-02-26 10:40:00,31.95,31.99,31.92,31.98,107600.0,22.1475,22.1753,22.1267,22.1683,107600.0
2008-02-26 10:45:00,31.98,32.08,31.95,32.07,162400.0,22.1683,22.2377,22.1475,22.2307,162400.0
2008-02-26 10:50:00,32.08,32.17,32.06,32.15,271200.0,22.2377,22.3,22.2238,22.2862,271200.0
2008-02-26 10:55:00,32.16,32.22,32.15,32.19,117600.0,22.2931,22.3347,22.2862,22.3139,117600.0
2008-02-26 11:00:00,32.19,32.23,32.17,32.23,264400.0,22.3139,22.3416,22.3,22.3416,264400.0
2008-02-26 11:05:00,32.23,32.25,32.2,32.23,142400.0,22.3416,22.3555,22.3208,22.3416,142400.0
2008-02-26 11:10:00,32.24,32.25,32.2,32.22,134000.0,22.3486,22.3555,22.3208,22.3347,134000.0
2008-02-26 11:15:00,32.23,32.27,32.2,32.21,154000.0,22.3416,22.3694,22.3208,22.3278,154000.0
2008-02-26 11:20:00,32.2,32.24,32.18,32.19,80000.0,22.3208,22.3486,22.307,22.3139,80000.0
2008-02-26 11:25:00,32.2,32.21,32.11,32.13,69600.0,22.3208,22.3278,22.2585,22.2723,69600.0
2008-02-26 11:30:00,32.13,32.21,32.1,32.2,113600.0,22.2723,22.3278,22.2515,22.3208,113600.0
2008-02-26 11:35:00,32.2,32.21,32.18,32.18,45200.0,22.3208,22.3278,22.307,22.307,45200.0
2008-02-26 11:40:00,32.19,32.24,32.19,32.23,229600.0,22.3139,22.3486,22.3139,22.3416,229600.0
2008-02-26 11:45:00,32.23,32.32,32.23,32.31,202000.0,22.3416,22.404,22.3416,22.3971,202000.0
2008-02-26 11:50:00,32.31,32.32,32.26,32.27,196000.0,22.3971,22.404,22.3624,22.3694,196000.0
2008-02-26 11:55:00,32.28,32.3,32.27,32.3,74800.0,22.3763,22.3902,22.3694,22.3902,74800.0
2008-02-26 12:00:00,32.3,32.3,32.23,32.24,68400.0,22.3902,22.3902,22.3416,22.3486,68400.0
2008-02-26 12:05:00,32.24,32.28,32.24,32.25,167600.0,22.3486,22.3763,22.3486,22.3555,167600.0
2008-02-26 12:10:00,32.24,32.26,32.21,32.26,186800.0,22.3486,22.3624,22.3278,22.3624,186800.0
2008-02-26 12:15:00,32.27,32.34,32.27,32.33,108000.0,22.3694,22.4179,22.3694,22.411,108000.0
2008-02-26 12:20:00,32.33,32.38,32.32,32.34,242400.0,22.411,22.4456,22.404,22.4179,242400.0
2008-02-26 12:25:00,32.34,32.35,32.32,32.33,66000.0,22.4179,22.4248,22.404,22.411,66000.0
2008-02-26 12:30:00,32.33,32.33,32.25,32.3,155600.0,22.411,22.411,22.3555,22.3902,155600.0
2008-02-26 12:35:00,32.3,32.37,32.3,32.35,188800.0,22.3902,22.4387,22.3902,22.4248,188800.0
2008-02-26 12:40:00,32.35,32.35,32.29,32.34,84000.0,22.4248,22.4248,22.3832,22.4179,84000.0
2008-02-26 12:45:00,32.34,32.34,32.27,32.28,53200.0,22.4179,22.4179,22.3694,22.3763,53200.0
2008-02-26 12:50:00,32.28,32.34,32.19,32.24,170000.0,22.3763,22.4179,22.3139,22.3486,170000.0
2008-02-26 12:55:00,32.24,32.3,32.23,32.3,118800.0,22.3486,22.3902,22.3416,22.3902,118800.0
2008-02-26 13:00:00,32.3,32.35,32.3,32.35,78800.0,22.3902,22.4248,22.3902,22.4248,78800.0
2008-02-26 13:05:00,32.33,32.35,32.3,32.3,96000.0,22.411,22.4248,22.3902,22.3902,96000.0
2008-02-26 13:10:00,32.31,32.33,32.3,32.31,60400.0,22.3971,22.411,22.3902,22.3971,60400.0
2008-02-26 13:15:00,32.31,32.34,32.29,32.3,39200.0,22.3971,22.4179,22.3832,22.3902,39200.0
2008-02-26 13:20:00,32.3,32.31,32.25,32.27,69600.0,22.3902,22.3971,22.3555,22.3694,69600.0
2008-02-26 13:25:00,32.25,32.3,32.24,32.3,101200.0,22.3555,22.3902,22.3486,22.3902,101200.0
2008-02-26 13:30:00,32.3,32.32,32.25,32.27,127600.0,22.3902,22.404,22.3555,22.3694,127600.0
2008-02-26 13:35:00,32.26,32.34,32.26,32.29,62400.0,22.3624,22.4179,22.3624,22.3832,62400.0
2008-02-26 13:40:00,32.29,32.33,32.28,32.33,105600.0,22.3832,22.411,22.3763,22.411,105600.0
2008-02-26 13:45:00,32.32,32.34,32.29,32.31,85200.0,22.404,22.4179,22.3832,22.3971,85200.0
2008-02-26 13:50:00,32.31,32.35,32.28,32.35,159200.0,22.3971,22.4248,22.3763,22.4248,159200.0
2008-02-26 13:55:00,32.35,32.35,32.27,32.27,111600.0,22.4248,22.4248,22.3694,22.3694,111600.0
2008-02-26 14:00:00,32.27,32.3,32.25,32.28,80800.0,22.3694,22.3902,22.3555,22.3763,80800.0
2008-02-26 14:05:00,32.27,32.29,32.25,32.26,63200.0,22.3694,22.3832,22.3555,22.3624,63200.0
2008-02-26 14:10:00,32.25,32.3,32.23,32.28,105600.0,22.3555,22.3902,22.3416,22.3763,105600.0
2008-02-26 14:15:00,32.29,32.32,32.27,32.28,158800.0,22.3832,22.404,22.3694,22.3763,158800.0
2008-02-26 14:20:00,32.28,32.3,32.24,32.3,120400.0,22.3763,22.3902,22.3486,22.3902,120400.0
2008-02-26 14:25:00,32.29,32.31,32.26,32.28,49200.0,22.3832,22.3971,22.3624,22.3763,49200.0
2008-02-26 14:30:00,32.29,32.33,32.29,32.32,118400.0,22.3832,22.411,22.3832,22.404,118400.0
2008-02-26 14:35:00,32.33,32.34,32.29,32.33,64000.0,22.411,22.4179,22.3832,22.411,64000.0
2008-02-26 14:40:00,32.33,32.35,32.3,32.34,68800.0,22.411,22.4248,22.3902,22.4179,68800.0
2008-02-26 14:45:00,32.32,32.35,32.28,32.33,55200.0,22.404,22.4248,22.3763,22.411,55200.0
2008-02-26 14:50:00,32.33,32.35,32.3,32.33,89600.0,22.411,22.4248,22.3902,22.411,89600.0
2008-02-26 14:55:00,32.32,32.35,32.3,32.35,46400.0,22.404,22.4248,22.3902,22.4248,46400.0
2008-02-26 15:00:00,32.34,32.36,32.29,32.29,114000.0,22.4179,22.4317,22.3832,22.3832,114000.0
2008-02-26 15:05:00,32.3,32.31,32.26,32.3,142800.0,22.3902,22.3971,22.3624,22.3902,142800.0
2008-02-26 15:10:00,32.29,32.3,32.22,32.27,234800.0,22.3832,22.3902,22.3347,22.3694,234800.0
2008-02-26 15:15:00,32.26,32.26,32.13,32.18,275600.0,22.3624,22.3624,22.2723,22.307,275600.0
2008-02-26 15:20:00,32.18,32.21,32.14,32.18,223200.0,22.307,22.3278,22.2792,22.307,223200.0
2008-02-26 15:25:00,32.17,32.28,32.17,32.28,177600.0,22.3,22.3763,22.3,22.3763,177600.0
2008-02-26 15:30:00,32.29,32.33,32.23,32.25,336000.0,22.3832,22.411,22.3416,22.3555,336000.0
2008-02-26 15:35:00,32.25,32.29,32.2,32.22,446800.0,22.3555,22.3832,22.3208,22.3347,446800.0
2008-02-26 15:40:00,32.22,32.33,32.2,32.26,289600.0,22.3347,22.411,22.3208,22.3624,289600.0
2008-02-26 15:45:00,32.26,32.29,32.23,32.25,176400.0,22.3624,22.3832,22.3416,22.3555,176400.0
2008-02-26 15:50:00,32.24,32.31,32.23,32.3,210000.0,22.3486,22.3971,22.3416,22.3902,210000.0
2008-02-26 15:55:00,32.3,32.34,32.28,32.28,392800.0,22.3902,22.4179,22.3763,22.3763,392800.0
2008-02-27 09:30:00,32.02,32.1,31.98,32.08,123200.0,22.1961,22.2515,22.1683,22.2377,123200.0
2008-02-27 09:35:00,32.1,32.18,32.0,32.05,131200.0,22.2515,22.307,22.1822,22.2169,131200.0
2008-02-27 09:40:00,32.02,32.04,31.94,32.04,88000.0,22.1961,22.2099,22.1406,22.2099,88000.0
2008-02-27 09:45:00,32.04,32.05,31.93,32.0,169600.0,22.2099,22.2169,22.1337,22.1822,169600.0
2008-02-27 09:50:00,31.97,32.02,31.95,32.0,94800.0,22.1614,22.1961,22.1475,22.1822,94800.0
2008-02-27 09:55:00,32.0,32.04,31.98,32.01,88400.0,22.1822,22.2099,22.1683,22.1891,88400.0
2008-02-27 10:00:00,32.02,32.13,31.96,32.04,227200.0,22.1961,22.2723,22.1545,22.2099,227200.0
2008-02-27 10:05:00,32.05,32.17,32.02,32.1,177200.0,22.2169,22.3,22.1961,22.2515,177200.0
2008-02-27 10:10:00,32.1,32.12,32.01,32.04,71600.0,22.2515,22.2654,22.1891,22.2099,71600.0
2008-02-27 10:15:00,32.04,32.11,32.02,32.08,58800.0,22.2099,22.2585,22.1961,22.2377,58800.0
2008-02-27 10:20:00,32.08,32.1,32.02,32.05,121600.0,22.2377,22.2515,22.1961,22.2169,121600.0
2008-02-27 10:25:00,32.05,32.1,31.92,31.92,156800.0,22.2169,22.2515,22.1267,22.1267,156800.0
2008-02-27 10:30:00,31.93,32.05,31.91,32.04,207600.0,22.1337,22.2169,22.1198,22.2099,207600.0
2008-02-27 10:35:00,32.03,32.05,31.98,31.98,103200.0,22.203,22.2169,22.1683,22.1683,103200.0
2008-02-27 10:40:00,31.99,32.12,31.99,32.06,211600.0,22.1753,22.2654,22.1753,22.2238,211600.0
2008-02-27 10:45:00,32.06,32.16,32.01,32.08,380400.0,22.2238,22.2931,22.1891,22.2377,380400.0
2008-02-27 10:50:00,32.02,32.02,31.96,32.0,274800.0,22.1961,22.1961,22.1545,22.1822,274800.0
2008-02-27 10:55:00,32.0,32.0,31.96,32.0,132400.0,22.1822,22.1822,22.1545,22.1822,132400.0
2008-02-27 11:00:00,32.0,32.01,31.98,31.99,134000.0,22.1822,22.1891,22.1683,22.1753,134000.0
2008-02-27 11:05:00,31.98,32.0,31.97,31.97,162000.0,22.1683,22.1822,22.1614,22.1614,162000.0
2008-02-27 11:10:00,31.96,32.01,31.95,32.0,72000.0,22.1545,22.1891,22.1475,22.1822,72000.0
2008-02-27 11:15:00,32.0,32.0,31.97,32.0,147200.0,22.1822,22.1822,22.1614,22.1822,147200.0
2008-02-27 11:20:00,32.0,32.1,31.99,32.08,182000.0,22.1822,22.2515,22.1753,22.2377,182000.0
2008-02-27 11:25:00,32.08,32.09,31.97,31.98,433600.0,22.2377,22.2446,22.1614,22.1683,433600.0
2008-02-27 11:30:00,31.98,32.02,31.97,31.99,147600.0,22.1683,22.1961,22.1614,22.1753,147600.0
2008-02-27 11:35:00,31.99,32.02,31.97,31.97,200800.0,22.1753,22.1961,22.1614,22.1614,200800.0
2008-02-27 11:40:00,31.97,31.99,31.94,31.97,70000.0,22.1614,22.1753,22.1406,22.1614,70000.0
2008-02-27 11:45:00,31.96,31.99,31.94,31.97,106400.0,22.1545,22.1753,22.1406,22.1614,106400.0
2008-02-27 11:50:00,31.97,32.0,31.97,32.0,126000.0,22.1614,22.1822,22.1614,22.1822,126000.0
2008-02-27 11:55:00,31.99,32.0,31.98,32.0,262000.0,22.1753,22.1822,22.1683,22.1822,262000.0
2008-02-27 12:00:00,32.0,32.0,31.97,32.0,321200.0,22.1822,22.1822,22.1614,22.1822,321200.0
2008-02-27 12:05:00,32.0,32.08,32.0,32.07,112800.0,22.1822,22.2377,22.1822,22.2307,112800.0
2008-02-27 12:10:00,32.07,32.08,32.01,32.01,151600.0,22.2307,22.2377,22.1891,22.1891,151600.0
2008-02-27 12:15:00,32.02,32.03,31.97,31.98,108000.0,22.1961,22.203,22.1614,22.1683,108000.0
2008-02-27 12:20:00,31.97,32.01,31.96,31.96,57200.0,22.1614,22.1891,22.1545,22.1545,57200.0
2008-02-27 12:25:00,31.98,31.99,31.96,31.98,52000.0,22.1683,22.1753,22.1545,22.1683,52000.0
2008-02-27 12:30:00,31.98,32.01,31.95,31.96,68400.0,22.1683,22.1891,22.1475,22.1545,68400.0
2008-02-27 12:35:00,31.96,31.99,31.96,31.99,23200.0,22.1545,22.1753,22.1545,22.1753,23200.0
2008-02-27 12:40:00,31.99,32.01,31.95,32.0,73600.0,22.1753,22.1891,22.1475,22.1822,73600.0
2008-02-27 12:45:00,32.0,32.02,31.97,32.0,56000.0,22.1822,22.1961,22.1614,22.1822,56000.0
2008-02-27 12:50:00,32.01,32.02,32.0,32.02,63600.0,22.1891,22.1961,22.1822,22.1961,63600.0
2008-02-27 12:55:00,32.01,32.02,31.98,31.98,64800.0,22.1891,22.1961,22.1683,22.1683,64800.0
2008-02-27 13:00:00,31.99,32.02,31.97,32.02,28000.0,22.1753,22.1961,22.1614,22.1961,28000.0
2008-02-27 13:05:00,32.01,32.02,31.99,32.01,23600.0,22.1891,22.1961,22.1753,22.1891,23600.0
2008-02-27 13:10:00,32.01,32.02,31.99,32.01,41200.0,22.1891,22.1961,22.1753,22.1891,41200.0
2008-02-27 13:15:00,32.0,32.02,31.97,31.98,34800.0,22.1822,22.1961,22.1614,22.1683,34800.0
2008-02-27 13:20:00,31.98,31.98,31.95,31.95,37200.0,22.1683,22.1683,22.1475,22.1475,37200.0
2008-02-27 13:25:00,31.95,32.01,31.94,32.0,40400.0,22.1475,22.1891,22.1406,22.1822,40400.0
2008-02-27 13:30:00,32.0,32.01,31.9,31.9,87600.0,22.1822,22.1891,22.1129,22.1129,87600.0
2008-02-27 13:35:00,31.9,31.93,31.89,31.91,56800.0,22.1129,22.1337,22.1059,22.1198,56800.0
2008-02-27 13:40:00,31.92,31.95,31.9,31.91,118000.0,22.1267,22.1475,22.1129,22.1198,118000.0
2008-02-27 13:45:00,31.93,31.93,31.86,31.87,108400.0,22.1337,22.1337,22.0852,22.0921,108400.0
2008-02-27 13:50:00,31.87,31.95,31.87,31.93,208400.0,22.0921,22.1475,22.0921,22.1337,208400.0
2008-02-27 13:55:00,31.92,31.97,31.87,31.88,121600.0,22.1267,22.1614,22.0921,22.099,121600.0
2008-02-27 14:00:00,31.88,31.88,31.75,31.78,179600.0,22.099,22.099,22.0089,22.0297,179600.0
2008-02-27 14:05:00,31.78,31.82,31.77,31.8,261600.0,22.0297,22.0574,22.0228,22.0436,261600.0
2008-02-27 14:10:00,31.8,31.88,31.79,31.87,179600.0,22.0436,22.099,22.0366,22.0921,179600.0
2008-02-27 14:15:00,31.87,31.88,31.84,31.84,68400.0,22.0921,22.099,22.0713,22.0713,68400.0
2008-02-27 14:20:00,31.84,31.84,31.73,31.73,184400.0,22.0713,22.0713,21.995,21.995,184400.0
2008-02-27 14:25:00,31.73,31.75,31.7,31.74,118000.0,21.995,22.0089,21.9742,22.002,118000.0
2008-02-27 14:30:00,31.75,31.85,31.75,31.82,81200.0,22.0089,22.0782,22.0089,22.0574,81200.0
2008-02-27 14:35:00,31.84,31.86,31.83,31.84,59600.0,22.0713,22.0852,22.0644,22.0713,59600.0
2008-02-27 14:40:00,31.84,31.93,31.83,31.9,176400.0,22.0713,22.1337,22.0644,22.1129,176400.0
2008-02-27 14:45:00,31.9,31.96,31.89,31.93,140400.0,22.1129,22.1545,22.1059,22.1337,140400.0
2008-02-27 14:50:00,31.93,31.96,31.91,31.95,132000.0,22.1337,22.1545,22.1198,22.1475,132000.0
2008-02-27 14:55:00,31.96,32.0,31.9,31.98,127600.0,22.1545,22.1822,22.1129,22.1683,127600.0
2008-02-27 15:00:00,31.98,32.04,31.97,31.99,418800.0,22.1683,22.2099,22.1614,22.1753,418800.0
2008-02-27 15:05:00,31.98,32.01,31.92,31.93,192800.0,22.1683,22.1891,22.1267,22.1337,192800.0
2008-02-27 15:10:00,31.92,31.94,31.89,31.92,111200.0,22.1267,22.1406,22.1059,22.1267,111200.0
2008-02-27 15:15:00,31.92,31.97,31.91,31.96,98800.0,22.1267,22.1614,22.1198,22.1545,98800.0
2008-02-27 15:20:00,31.97,31.99,31.91,31.93,150400.0,22.1614,22.1753,22.1198,22.1337,150400.0
2008-02-27 15:25:00,31.92,31.99,31.89,31.97,230800.0,22.1267,22.1753,22.1059,22.1614,230800.0
2008-02-27 15:30:00,31.97,32.0,31.97,31.98,147200.0,22.1614,22.1822,22.1614,22.1683,147200.0
2008-02-27 15:35:00,31.98,31.99,31.96,31.98,129200.0,22.1683,22.1753,22.1545,22.1683,129200.0
2008-02-27 15:40:00,31.97,31.99,31.92,31.98,206000.0,22.1614,22.1753,22.1267,22.1683,206000.0
2008-02-27 15:45:00,31.98,31.99,31.91,31.98,229600.0,22.1683,22.1753,22.1198,22.1683,229600.0
2008-02-27 15:50:00,31.98,31.98,31.91,31.92,177600.0,22.1683,22.1683,22.1198,22.1267,177600.0
2008-02-27 15:55:00,31.93,31.98,31.88,31.95,318000.0,22.1337,22.1683,22.099,22.1475,318000.0
2008-02-28 09:30:00,31.71,31.8,31.6,31.65,144000.0,21.9812,22.0436,21.9049,21.9396,144000.0
2008-02-28 09:35:00,31.65,31.7,31.54,31.57,58800.0,21.9396,21.9742,21.8633,21.8841,58800.0
2008-02-28 09:40:00,31.58,31.67,31.5,31.51,98400.0,21.8911,21.9534,21.8356,21.8425,98400.0
2008-02-28 09:45:00,31.51,31.58,31.51,31.54,100400.0,21.8425,21.8911,21.8425,21.8633,100400.0
2008-02-28 09:50:00,31.55,31.63,31.53,31.59,86400.0,21.8703,21.9257,21.8564,21.898,86400.0
2008-02-28 09:55:00,31.59,31.62,31.54,31.61,68000.0,21.898,21.9188,21.8633,21.9119,68000.0
2008-02-28 10:00:00,31.61,31.65,31.56,31.56,86800.0,21.9119,21.9396,21.8772,21.8772,86800.0
2008-02-28 10:05:00,31.56,31.58,31.51,31.51,94400.0,21.8772,21.8911,21.8425,21.8425,94400.0
2008-02-28 10:10:00,31.51,31.58,31.5,31.55,138400.0,21.8425,21.8911,21.8356,21.8703,138400.0
2008-02-28 10:15:00,31.55,31.61,31.55,31.59,697600.0,21.8703,21.9119,21.8703,21.898,697600.0
2008-02-28 10:20:00,31.58,31.62,31.53,31.62,75200.0,21.8911,21.9188,21.8564,21.9188,75200.0
2008-02-28 10:25:00,31.62,31.65,31.59,31.62,167600.0,21.9188,21.9396,21.898,21.9188,167600.0
2008-02-28 10:30:00,31.61,31.63,31.57,31.59,66000.0,21.9119,21.9257,21.8841,21.898,66000.0
2008-02-28 10:35:00,31.59,31.62,31.57,31.61,524400.0,21.898,21.9188,21.8841,21.9119,524400.0
2008-02-28 10:40:00,31.61,31.63,31.58,31.59,89200.0,21.9119,21.9257,21.8911,21.898,89200.0
2008-02-28 10:45:00,31.6,31.6,31.5,31.5,119200.0,21.9049,21.9049,21.8356,21.8356,119200.0
2008-02-28 10:50:00,31.5,31.53,31.44,31.45,76000.0,21.8356,21.8564,21.794,21.8009,76000.0
2008-02-28 10:55:00,31.45,31.52,31.45,31.5,85600.0,21.8009,21.8495,21.8009,21.8356,85600.0
2008-02-28 11:00:00,31.5,31.52,31.36,31.4,195200.0,21.8356,21.8495,21.7386,21.7663,195200.0
2008-02-28 11:05:00,31.4,31.48,31.37,31.47,159200.0,21.7663,21.8217,21.7455,21.8148,159200.0
2008-02-28 11:10:00,31.47,31.49,31.41,31.45,266000.0,21.8148,21.8287,21.7732,21.8009,266000.0
2008-02-28 11:15:00,31.44,31.52,31.44,31.52,102800.0,21.794,21.8495,21.794,21.8495,102800.0
2008-02-28 11:20:00,31.52,31.54,31.48,31.49,125200.0,21.8495,21.8633,21.8217,21.8287,125200.0
2008-02-28 11:25:00,31.48,31.5,31.4,31.43,159200.0,21.8217,21.8356,21.7663,21.7871,159200.0
2008-02-28 11:30:00,31.42,31.42,31.35,31.38,150400.0,21.7801,21.7801,21.7316,21.7524,150400.0
2008-02-28 11:35:00,31.39,31.39,31.32,31.34,93200.0,21.7594,21.7594,21.7108,21.7247,93200.0
2008-02-28 11:40:00,31.36,31.39,31.32,31.38,121200.0,21.7386,21.7594,21.7108,21.7524,121200.0
2008-02-28 11:45:00,31.39,31.41,31.36,31.37,81600.0,21.7594,21.7732,21.7386,21.7455,81600.0
2008-02-28 11:50:00,31.37,31.43,31.36,31.42,92800.0,21.7455,21.7871,21.7386,21.7801,92800.0
2008-02-28 11:55:00,31.42,31.45,31.33,31.33,187600.0,21.7801,21.8009,21.7178,21.7178,187600.0
2008-02-28 12:00:00,31.33,31.34,31.32,31.33,27600.0,21.7178,21.7247,21.7108,21.7178,27600.0
2008-02-28 12:05:00,31.34,31.38,31.32,31.36,48000.0,21.7247,21.7524,21.7108,21.7386,48000.0
2008-02-28 12:10:00,31.37,31.41,31.33,31.37,50000.0,21.7455,21.7732,21.7178,21.7455,50000.0
2008-02-28 12:15:00,31.36,31.45,31.36,31.45,37600.0,21.7386,21.8009,21.7386,21.8009,37600.0
2008-02-28 12:20:00,31.45,31.49,31.45,31.48,30800.0,21.8009,21.8287,21.8009,21.8217,30800.0
2008-02-28 12:25:00,31.48,31.48,31.4,31.4,20000.0,21.8217,21.8217,21.7663,21.7663,20000.0
2008-02-28 12:30:00,31.39,31.45,31.39,31.43,33600.0,21.7594,21.8009,21.7594,21.7871,33600.0
2008-02-28 12:35:00,31.44,31.46,31.41,31.42,20400.0,21.794,21.8079,21.7732,21.7801,20400.0
2008-02-28 12:40:00,31.43,31.48,31.41,31.43,35200.0,21.7871,21.8217,21.7732,21.7871,35200.0
2008-02-28 12:45:00,31.43,31.52,31.43,31.51,22800.0,21.7871,21.8495,21.7871,21.8425,22800.0
2008-02-28 12:50:00,31.5,31.53,31.45,31.45,42400.0,21.8356,21.8564,21.8009,21.8009,42400.0
2008-02-28 12:55:00,31.45,31.48,31.45,31.47,14400.0,21.8009,21.8217,21.8009,21.8148,14400.0
2008-02-28 13:00:00,31.45,31.45,31.37,31.42,35600.0,21.8009,21.8009,21.7455,21.7801,35600.0
2008-02-28 13:05:00,31.41,31.5,31.41,31.49,22800.0,21.7732,21.8356,21.7732,21.8287,22800.0
2008-02-28 13:10:00,31.52,31.55,31.48,31.53,44400.0,21.8495,21.8703,21.8217,21.8564,44400.0
2008-02-28 13:15:00,31.51,31.55,31.5,31.5,28400.0,21.8425,21.8703,21.8356,21.8356,28400.0
2008-02-28 13:20:00,31.5,31.52,31.49,31.5,21600.0,21.8356,21.8495,21.8287,21.8356,21600.0
2008-02-28 13:25:00,31.5,31.54,31.43,31.45,48000.0,21.8356,21.8633,21.7871,21.8009,48000.0
2008-02-28 13:30:00,31.46,31.52,31.46,31.49,32800.0,21.8079,21.8495,21.8079,21.8287,32800.0
2008-02-28 13:35:00,31.49,31.53,31.48,31.49,86400.0,21.8287,21.8564,21.8217,21.8287,86400.0
2008-02-28 13:40:00,31.49,31.56,31.46,31.54,88000.0,21.8287,21.8772,21.8079,21.8633,88000.0
2008-02-28 13:45:00,31.55,31.59,31.51,31.57,45600.0,21.8703,21.898,21.8425,21.8841,45600.0
2008-02-28 13:50:00,31.57,31.59,31.55,31.57,42800.0,21.8841,21.898,21.8703,21.8841,42800.0
2008-02-28 13:55:00,31.56,31.6,31.54,31.57,54800.0,21.8772,21.9049,21.8633,21.8841,54800.0
2008-02-28 14:00:00,31.58,31.58,31.51,31.55,29600.0,21.8911,21.8911,21.8425,21.8703,29600.0
2008-02-28 14:05:00,31.54,31.58,31.54,31.57,16800.0,21.8633,21.8911,21.8633,21.8841,16800.0
2008-02-28 14:10:00,31.57,31.59,31.52,31.55,43200.0,21.8841,21.898,21.8495,21.8703,43200.0
2008-02-28 14:15:00,31.54,31.62,31.53,31.59,98400.0,21.8633,21.9188,21.8564,21.898,98400.0
2008-02-28 14:20:00,31.59,31.67,31.58,31.62,122000.0,21.898,21.9534,21.8911,21.9188,122000.0
2008-02-28 14:25:00,31.61,31.63,31.58,31.59,76800.0,21.9119,21.9257,21.8911,21.898,76800.0
2008-02-28 14:30:00,31.58,31.64,31.57,31.63,61200.0,21.8911,21.9326,21.8841,21.9257,61200.0
2008-02-28 14:35:00,31.63,31.64,31.59,31.59,51200.0,21.9257,21.9326,21.898,21.898,51200.0
2008-02-28 14:40:00,31.59,31.63,31.58,31.6,77200.0,21.898,21.9257,21.8911,21.9049,77200.0
2008-02-28 14:45:00,31.6,31.63,31.56,31.57,198000.0,21.9049,21.9257,21.8772,21.8841,198000.0
2008-02-28 14:50:00,31.59,31.67,31.59,31.62,466000.0,21.898,21.9534,21.898,21.9188,466000.0
2008-02-28 14:55:00,31.62,31.65,31.61,31.64,108800.0,21.9188,21.9396,21.9119,21.9326,108800.0
2008-02-28 15:00:00,31.65,31.65,31.59,31.6,106800.0,21.9396,21.9396,21.898,21.9049,106800.0
2008-02-28 15:05:00,31.6,31.6,31.57,31.58,120400.0,21.9049,21.9049,21.8841,21.8911,120400.0
2008-02-28 15:10:00,31.58,31.6,31.57,31.59,68400.0,21.8911,21.9049,21.8841,21.898,68400.0
2008-02-28 15:15:00,31.59,31.6,31.56,31.58,130000.0,21.898,21.9049,21.8772,21.8911,130000.0
2008-02-28 15:20:00,31.58,31.61,31.55,31.56,164000.0,21.8911,21.9119,21.8703,21.8772,164000.0
2008-02-28 15:25:00,31.57,31.57,31.48,31.51,96800.0,21.8841,21.8841,21.8217,21.8425,96800.0
2008-02-28 15:30:00,31.52,31.54,31.48,31.5,77600.0,21.8495,21.8633,21.8217,21.8356,77600.0
2008-02-28 15:35:00,31.51,31.55,31.49,31.55,55200.0,21.8425,21.8703,21.8287,21.8703,55200.0
2008-02-28 15:40:00,31.54,31.63,31.54,31.56,110800.0,21.8633,21.9257,21.8633,21.8772,110800.0
2008-02-28 15:45:00,31.56,31.61,31.55,31.57,97200.0,21.8772,21.9119,21.8703,21.8841,97200.0
2008-02-28 15:50:00,31.56,31.59,31.54,31.55,148800.0,21.8772,21.898,21.8633,21.8703,148800.0
2008-02-28 15:55:00,31.55,31.56,31.5,31.53,181600.0,21.8703,21.8772,21.8356,21.8564,181600.0
2008-02-29 09:30:00,31.26,31.26,31.13,31.23,110400.0,21.6692,21.6692,21.5791,21.6484,110400.0
2008-02-29 09:35:00,31.23,31.25,31.05,31.1,184400.0,21.6484,21.6623,21.5237,21.5583,184400.0
2008-02-29 09:40:00,31.1,31.13,30.88,30.9,197600.0,21.5583,21.5791,21.4058,21.4197,197600.0
2008-02-29 09:45:00,30.91,30.93,30.79,30.87,141200.0,21.4266,21.4405,21.3434,21.3989,141200.0
2008-02-29 09:50:00,30.9,30.99,30.89,30.93,198800.0,21.4197,21.4821,21.4128,21.4405,198800.0
2008-02-29 09:55:00,30.94,30.99,30.9,30.91,188800.0,21.4474,21.4821,21.4197,21.4266,188800.0
2008-02-29 10:00:00,30.91,30.92,30.79,30.84,250000.0,21.4266,21.4335,21.3434,21.3781,250000.0
2008-02-29 10:05:00,30.83,30.94,30.83,30.94,142000.0,21.3712,21.4474,21.3712,21.4474,142000.0
2008-02-29 10:10:00,30.93,30.94,30.84,30.87,154400.0,21.4405,21.4474,21.3781,21.3989,154400.0
2008-02-29 10:15:00,30.87,30.93,30.84,30.89,127600.0,21.3989,21.4405,21.3781,21.4128,127600.0
2008-02-29 10:20:00,30.89,31.0,30.89,30.98,81200.0,21.4128,21.489,21.4128,21.4751,81200.0
2008-02-29 10:25:00,30.97,31.02,30.95,30.96,138800.0,21.4682,21.5029,21.4543,21.4613,138800.0
2008-02-29 10:30:00,30.96,31.02,30.91,31.01,163600.0,21.4613,21.5029,21.4266,21.4959,163600.0
2008-02-29 10:35:00,31.01,31.01,30.98,30.98,118800.0,21.4959,21.4959,21.4751,21.4751,118800.0
2008-02-29 10:40:00,30.98,30.99,30.9,30.94,66000.0,21.4751,21.4821,21.4197,21.4474,66000.0
2008-02-29 10:45:00,30.94,30.98,30.9,30.95,76400.0,21.4474,21.4751,21.4197,21.4543,76400.0
2008-02-29 10:50:00,30.94,30.96,30.9,30.95,63600.0,21.4474,21.4613,21.4197,21.4543,63600.0
2008-02-29 10:55:00,30.95,30.98,30.94,30.94,44400.0,21.4543,21.4751,21.4474,21.4474,44400.0
2008-02-29 11:00:00,30.95,30.97,30.88,30.89,120400.0,21.4543,21.4682,21.4058,21.4128,120400.0
2008-02-29 11:05:00,30.89,30.96,30.88,30.92,96000.0,21.4128,21.4613,21.4058,21.4335,96000.0
2008-02-29 11:10:00,30.92,30.92,30.88,30.88,64800.0,21.4335,21.4335,21.4058,21.4058,64800.0
2008-02-29 11:15:00,30.89,30.95,30.88,30.91,48400.0,21.4128,21.4543,21.4058,21.4266,48400.0
2008-02-29 11:20:00,30.92,30.94,30.88,30.88,135200.0,21.4335,21.4474,21.4058,21.4058,135200.0
2008-02-29 11:25:00,30.88,30.92,30.88,30.89,78400.0,21.4058,21.4335,21.4058,21.4128,78400.0
2008-02-29 11:30:00,30.89,30.97,30.88,30.97,64000.0,21.4128,21.4682,21.4058,21.4682,64000.0
2008-02-29 11:35:00,30.98,31.02,30.98,31.0,92800.0,21.4751,21.5029,21.4751,21.489,92800.0
2008-02-29 11:40:00,31.0,31.04,31.0,31.02,143600.0,21.489,21.5167,21.489,21.5029,143600.0
2008-02-29 11:45:00,31.02,31.11,31.01,31.1,113600.0,21.5029,21.5653,21.4959,21.5583,113600.0
2008-02-29 11:50:00,31.1,31.15,31.09,31.11,102800.0,21.5583,21.593,21.5514,21.5653,102800.0
2008-02-29 11:55:00,31.11,31.13,31.05,31.11,48800.0,21.5653,21.5791,21.5237,21.5653,48800.0
2008-02-29 12:00:00,31.11,31.17,31.11,31.15,112000.0,21.5653,21.6068,21.5653,21.593,112000.0
2008-02-29 12:05:00,31.14,31.16,31.13,31.13,52000.0,21.5861,21.5999,21.5791,21.5791,52000.0
2008-02-29 12:10:00,31.14,31.15,31.11,31.15,104000.0,21.5861,21.593,21.5653,21.593,104000.0
2008-02-29 12:15:00,31.14,31.18,31.08,31.17,141600.0,21.5861,21.6138,21.5445,21.6068,141600.0
2008-02-29 12:20:00,31.17,31.29,31.15,31.28,118400.0,21.6068,21.69,21.593,21.6831,118400.0
2008-02-29 12:25:00,31.27,31.53,31.27,31.46,469200.0,21.6762,21.8564,21.6762,21.8079,469200.0
2008-02-29 12:30:00,31.46,31.48,31.36,31.44,154000.0,21.8079,21.8217,21.7386,21.794,154000.0
2008-02-29 12:35:00,31.43,31.46,31.3,31.33,184000.0,21.7871,21.8079,21.697,21.7178,184000.0
2008-02-29 12:40:00,31.32,31.34,31.24,31.27,70000.0,21.7108,21.7247,21.6554,21.6762,70000.0
2008-02-29 12:45:00,31.27,31.35,31.27,31.31,46800.0,21.6762,21.7316,21.6762,21.7039,46800.0
2008-02-29 12:50:00,31.31,31.34,31.28,31.3,36000.0,21.7039,21.7247,21.6831,21.697,36000.0
2008-02-29 12:55:00,31.3,31.4,31.29,31.38,41200.0,21.697,21.7663,21.69,21.7524,41200.0
2008-02-29 13:00:00,31.38,31.4,31.34,31.39,43600.0,21.7524,21.7663,21.7247,21.7594,43600.0
2008-02-29 13:05:00,31.38,31.41,31.36,31.4,128800.0,21.7524,21.7732,21.7386,21.7663,128800.0
2008-02-29 13:10:00,31.39,31.42,31.35,31.42,84000.0,21.7594,21.7801,21.7316,21.7801,84000.0
2008-02-29 13:15:00,31.39,31.42,31.36,31.37,43200.0,21.7594,21.7801,21.7386,21.7455,43200.0
2008-02-29 13:20:00,31.36,31.42,31.32,31.36,52800.0,21.7386,21.7801,21.7108,21.7386,52800.0
2008-02-29 13:25:00,31.38,31.38,31.28,31.31,80800.0,21.7524,21.7524,21.6831,21.7039,80800.0
2008-02-29 13:30:00,31.31,31.32,31.21,31.25,156000.0,21.7039,21.7108,21.6346,21.6623,156000.0
2008-02-29 13:35:00,31.25,31.27,31.22,31.24,118800.0,21.6623,21.6762,21.6415,21.6554,118800.0
2008-02-29 13:40:00,31.26,31.27,31.22,31.22,63600.0,21.6692,21.6762,21.6415,21.6415,63600.0
2008-02-29 13:45:00,31.23,31.28,31.22,31.27,132400.0,21.6484,21.6831,21.6415,21.6762,132400.0
2008-02-29 13:50:00,31.25,31.29,31.21,31.25,155200.0,21.6623,21.69,21.6346,21.6623,155200.0
2008-02-29 13:55:00,31.24,31.25,31.2,31.2,56000.0,21.6554,21.6623,21.6276,21.6276,56000.0
2008-02-29 14:00:00,31.21,31.21,31.14,31.14,163200.0,21.6346,21.6346,21.5861,21.5861,163200.0
2008-02-29 14:05:00,31.16,31.21,31.15,31.18,113600.0,21.5999,21.6346,21.593,21.6138,113600.0
2008-02-29 14:10:00,31.18,31.25,31.18,31.25,179200.0,21.6138,21.6623,21.6138,21.6623,179200.0
2008-02-29 14:15:00,31.25,31.27,31.22,31.26,166800.0,21.6623,21.6762,21.6415,21.6692,166800.0
2008-02-29 14:20:00,31.26,31.27,31.2,31.24,115600.0,21.6692,21.6762,21.6276,21.6554,115600.0
2008-02-29 14:25:00,31.23,31.24,31.18,31.2,64000.0,21.6484,21.6554,21.6138,21.6276,64000.0
2008-02-29 14:30:00,31.2,31.23,31.16,31.18,144800.0,21.6276,21.6484,21.5999,21.6138,144800.0
2008-02-29 14:35:00,31.19,31.23,31.18,31.21,102000.0,21.6207,21.6484,21.6138,21.6346,102000.0
2008-02-29 14:40:00,31.21,31.31,31.21,31.31,144400.0,21.6346,21.7039,21.6346,21.7039,144400.0
2008-02-29 14:45:00,31.31,31.32,31.24,31.24,134400.0,21.7039,21.7108,21.6554,21.6554,134400.0
2008-02-29 14:50:00,31.25,31.25,31.19,31.24,112400.0,21.6623,21.6623,21.6207,21.6554,112400.0
2008-02-29 14:55:00,31.23,31.25,31.18,31.18,80800.0,21.6484,21.6623,21.6138,21.6138,80800.0
2008-02-29 15:00:00,31.18,31.25,31.16,31.23,154800.0,21.6138,21.6623,21.5999,21.6484,154800.0
2008-02-29 15:05:00,31.22,31.23,31.17,31.18,147600.0,21.6415,21.6484,21.6068,21.6138,147600.0
2008-02-29 15:10:00,31.18,31.22,31.15,31.16,141600.0,21.6138,21.6415,21.593,21.5999,141600.0
2008-02-29 15:15:00,31.16,31.21,31.12,31.12,128400.0,21.5999,21.6346,21.5722,21.5722,128400.0
2008-02-29 15:20:00,31.12,31.24,31.11,31.24,126400.0,21.5722,21.6554,21.5653,21.6554,126400.0
2008-02-29 15:25:00,31.24,31.25,31.17,31.18,134000.0,21.6554,21.6623,21.6068,21.6138,134000.0
2008-02-29 15:30:00,31.18,31.18,31.11,31.14,184800.0,21.6138,21.6138,21.5653,21.5861,184800.0
2008-02-29 15:35:00,31.14,31.14,31.05,31.05,140400.0,21.5861,21.5861,21.5237,21.5237,140400.0
2008-02-29 15:40:00,31.05,31.06,31.0,31.0,251200.0,21.5237,21.5306,21.489,21.489,251200.0
2008-02-29 15:45:00,31.0,31.02,30.9,30.93,388800.0,21.489,21.5029,21.4197,21.4405,388800.0
2008-02-29 15:50:00,30.92,30.96,30.91,30.96,277200.0,21.4335,21.4613,21.4266,21.4613,277200.0
2008-02-29 15:55:00,30.96,31.11,30.96,31.11,972800.0,21.4613,21.5653,21.4613,21.5653,972800.0
2008-03-03 09:30:00,31.25,31.25,30.95,31.03,100000.0,21.6623,21.6623,21.4543,21.5098,100000.0
2008-03-03 09:35:00,31.05,31.06,30.88,30.88,224400.0,21.5237,21.5306,21.4058,21.4058,224400.0
2008-03-03 09:40:00,30.88,31.05,30.81,30.89,344000.0,21.4058,21.5237,21.3573,21.4128,344000.0
2008-03-03 09:45:00,30.9,30.91,30.66,30.67,334400.0,21.4197,21.4266,21.2533,21.2603,334400.0
2008-03-03 09:50:00,30.67,30.78,30.55,30.57,402000.0,21.2603,21.3365,21.1771,21.1909,402000.0
2008-03-03 09:55:00,30.56,30.61,30.39,30.4,520400.0,21.184,21.2187,21.0662,21.0731,520400.0
2008-03-03 10:00:00,30.38,30.57,30.35,30.46,738800.0,21.0592,21.1909,21.0384,21.1147,738800.0
2008-03-03 10:05:00,30.46,30.9,30.46,30.9,615600.0,21.1147,21.4197,21.1147,21.4197,615600.0
2008-03-03 10:10:00,30.89,30.94,30.84,30.89,198800.0,21.4128,21.4474,21.3781,21.4128,198800.0
2008-03-03 10:15:00,30.88,30.98,30.83,30.98,186800.0,21.4058,21.4751,21.3712,21.4751,186800.0
2008-03-03 10:20:00,30.98,31.06,30.93,31.04,136800.0,21.4751,21.5306,21.4405,21.5167,136800.0
2008-03-03 10:25:00,31.04,31.13,31.04,31.1,168000.0,21.5167,21.5791,21.5167,21.5583,168000.0
2008-03-03 10:30:00,31.1,31.11,30.96,30.98,178000.0,21.5583,21.5653,21.4613,21.4751,178000.0
2008-03-03 10:35:00,30.97,30.98,30.85,30.87,166000.0,21.4682,21.4751,21.385,21.3989,166000.0
2008-03-03 10:40:00,30.85,30.93,30.85,30.89,164400.0,21.385,21.4405,21.385,21.4128,164400.0
2008-03-03 10:45:00,30.89,30.89,30.77,30.8,220800.0,21.4128,21.4128,21.3296,21.3504,220800.0
2008-03-03 10:50:00,30.81,30.84,30.78,30.81,178000.0,21.3573,21.3781,21.3365,21.3573,178000.0
2008-03-03 10:55:00,30.81,30.91,30.77,30.88,175600.0,21.3573,21.4266,21.3296,21.4058,175600.0
2008-03-03 11:00:00,30.88,30.91,30.86,30.86,93200.0,21.4058,21.4266,21.392,21.392,93200.0
2008-03-03 11:05:00,30.86,30.92,30.86,30.88,72400.0,21.392,21.4335,21.392,21.4058,72400.0
2008-03-03 11:10:00,30.88,30.89,30.8,30.82,77200.0,21.4058,21.4128,21.3504,21.3642,77200.0
2008-03-03 11:15:00,30.82,30.85,30.82,30.83,73600.0,21.3642,21.385,21.3642,21.3712,73600.0
2008-03-03 11:20:00,30.83,30.92,30.82,30.92,62800.0,21.3712,21.4335,21.3642,21.4335,62800.0
2008-03-03 11:25:00,30.92,31.03,30.92,31.0,84000.0,21.4335,21.5098,21.4335,21.489,84000.0
2008-03-03 11:30:00,31.0,31.14,31.0,31.13,148800.0,21.489,21.5861,21.489,21.5791,148800.0
2008-03-03 11:35:00,31.13,31.16,31.02,31.06,92400.0,21.5791,21.5999,21.5029,21.5306,92400.0
2008-03-03 11:40:00,31.06,31.06,30.97,30.98,64000.0,21.5306,21.5306,21.4682,21.4751,64000.0
2008-03-03 11:45:00,30.99,31.0,30.92,30.97,48000.0,21.4821,21.489,21.4335,21.4682,48000.0
2008-03-03 11:50:00,30.97,31.07,30.94,31.05,100000.0,21.4682,21.5375,21.4474,21.5237,100000.0
2008-03-03 11:55:00,31.04,31.09,30.96,30.97,204000.0,21.5167,21.5514,21.4613,21.4682,204000.0
2008-03-03 12:00:00,30.98,31.0,30.92,30.94,104000.0,21.4751,21.489,21.4335,21.4474,104000.0
2008-03-03 12:05:00,30.95,30.97,30.89,30.91,67200.0,21.4543,21.4682,21.4128,21.4266,67200.0
2008-03-03 12:10:00,30.92,30.93,30.88,30.88,38800.0,21.4335,21.4405,21.4058,21.4058,38800.0
2008-03-03 12:15:00,30.88,30.92,30.82,30.92,86400.0,21.4058,21.4335,21.3642,21.4335,86400.0
2008-03-03 12:20:00,30.94,31.02,30.93,31.0,66400.0,21.4474,21.5029,21.4405,21.489,66400.0
2008-03-03 12:25:00,31.0,31.02,30.98,30.99,99600.0,21.489,21.5029,21.4751,21.4821,99600.0
2008-03-03 12:30:00,30.99,31.01,30.95,30.95,83200.0,21.4821,21.4959,21.4543,21.4543,83200.0
2008-03-03 12:35:00,30.95,30.96,30.91,30.93,41600.0,21.4543,21.4613,21.4266,21.4405,41600.0
2008-03-03 12:40:00,30.95,30.95,30.88,30.9,40400.0,21.4543,21.4543,21.4058,21.4197,40400.0
2008-03-03 12:45:00,30.91,31.0,30.86,30.9,630800.0,21.4266,21.489,21.392,21.4197,630800.0
2008-03-03 12:50:00,30.9,30.91,30.87,30.89,46400.0,21.4197,21.4266,21.3989,21.4128,46400.0
2008-03-03 12:55:00,30.9,30.9,30.82,30.88,60000.0,21.4197,21.4197,21.3642,21.4058,60000.0
2008-03-03 13:00:00,30.89,30.92,30.88,30.92,41600.0,21.4128,21.4335,21.4058,21.4335,41600.0
2008-03-03 13:05:00,30.92,30.95,30.9,30.92,42800.0,21.4335,21.4543,21.4197,21.4335,42800.0
2008-03-03 13:10:00,30.92,30.96,30.88,30.94,75200.0,21.4335,21.4613,21.4058,21.4474,75200.0
2008-03-03 13:15:00,30.93,30.93,30.88,30.89,35600.0,21.4405,21.4405,21.4058,21.4128,35600.0
2008-03-03 13:20:00,30.88,30.91,30.87,30.9,41600.0,21.4058,21.4266,21.3989,21.4197,41600.0
2008-03-03 13:25:00,30.91,30.99,30.91,30.96,71200.0,21.4266,21.4821,21.4266,21.4613,71200.0
2008-03-03 13:30:00,30.96,30.96,30.88,30.89,58000.0,21.4613,21.4613,21.4058,21.4128,58000.0
2008-03-03 13:35:00,30.9,30.93,30.86,30.92,36400.0,21.4197,21.4405,21.392,21.4335,36400.0
2008-03-03 13:40:00,30.92,30.95,30.88,30.92,66000.0,21.4335,21.4543,21.4058,21.4335,66000.0
2008-03-03 13:45:00,30.91,31.0,30.89,30.93,114800.0,21.4266,21.489,21.4128,21.4405,114800.0
2008-03-03 13:50:00,30.95,30.96,30.89,30.9,69200.0,21.4543,21.4613,21.4128,21.4197,69200.0
2008-03-03 13:55:00,30.91,30.91,30.83,30.85,47200.0,21.4266,21.4266,21.3712,21.385,47200.0
2008-03-03 14:00:00,30.85,30.86,30.79,30.85,125200.0,21.385,21.392,21.3434,21.385,125200.0
2008-03-03 14:05:00,30.85,30.93,30.84,30.92,123600.0,21.385,21.4405,21.3781,21.4335,123600.0
2008-03-03 14:10:00,30.93,30.96,30.9,30.93,123600.0,21.4405,21.4613,21.4197,21.4405,123600.0
2008-03-03 14:15:00,30.93,30.93,30.78,30.79,142800.0,21.4405,21.4405,21.3365,21.3434,142800.0
2008-03-03 14:20:00,30.79,30.88,30.78,30.85,84000.0,21.3434,21.4058,21.3365,21.385,84000.0
2008-03-03 14:25:00,30.86,30.91,30.8,30.9,94000.0,21.392,21.4266,21.3504,21.4197,94000.0
2008-03-03 14:30:00,30.9,30.94,30.83,30.86,96800.0,21.4197,21.4474,21.3712,21.392,96800.0
2008-03-03 14:35:00,30.86,30.89,30.77,30.8,94000.0,21.392,21.4128,21.3296,21.3504,94000.0
2008-03-03 14:40:00,30.79,30.86,30.77,30.84,97600.0,21.3434,21.392,21.3296,21.3781,97600.0
2008-03-03 14:45:00,30.84,30.86,30.78,30.81,106800.0,21.3781,21.392,21.3365,21.3573,106800.0
2008-03-03 14:50:00,30.81,30.82,30.75,30.75,73600.0,21.3573,21.3642,21.3157,21.3157,73600.0
2008-03-03 14:55:00,30.75,30.77,30.69,30.74,88400.0,21.3157,21.3296,21.2741,21.3088,88400.0
2008-03-03 15:00:00,30.75,30.77,30.72,30.73,108400.0,21.3157,21.3296,21.2949,21.3018,108400.0
2008-03-03 15:05:00,30.75,30.75,30.71,30.74,72000.0,21.3157,21.3157,21.288,21.3088,72000.0
2008-03-03 15:10:00,30.73,30.78,30.71,30.75,140800.0,21.3018,21.3365,21.288,21.3157,140800.0
2008-03-03 15:15:00,30.75,30.83,30.73,30.8,208000.0,21.3157,21.3712,21.3018,21.3504,208000.0
2008-03-03 15:20:00,30.8,30.81,30.73,30.74,188400.0,21.3504,21.3573,21.3018,21.3088,188400.0
2008-03-03 15:25:00,30.74,30.78,30.71,30.74,210400.0,21.3088,21.3365,21.288,21.3088,210400.0
2008-03-03 15:30:00,30.74,30.84,30.72,30.83,291600.0,21.3088,21.3781,21.2949,21.3712,291600.0
2008-03-03 15:35:00,30.83,30.84,30.75,30.77,306400.0,21.3712,21.3781,21.3157,21.3296,306400.0
2008-03-03 15:40:00,30.76,30.91,30.74,30.87,218400.0,21.3226,21.4266,21.3088,21.3989,218400.0
2008-03-03 15:45:00,30.87,30.89,30.81,30.86,172800.0,21.3989,21.4128,21.3573,21.392,172800.0
2008-03-03 15:50:00,30.86,30.93,30.85,30.93,238400.0,21.392,21.4405,21.385,21.4405,238400.0
2008-03-03 15:55:00,30.93,30.94,30.9,30.93,266000.0,21.4405,21.4474,21.4197,21.4405,266000.0
2008-03-04 09:30:00,30.61,30.84,30.57,30.8,303200.0,21.2187,21.3781,21.1909,21.3504,303200.0
2008-03-04 09:35:00,30.81,30.96,30.74,30.82,251600.0,21.3573,21.4613,21.3088,21.3642,251600.0
2008-03-04 09:40:00,30.81,31.13,30.81,31.04,229600.0,21.3573,21.5791,21.3573,21.5167,229600.0
2008-03-04 09:45:00,31.04,31.04,30.91,30.92,123200.0,21.5167,21.5167,21.4266,21.4335,123200.0
2008-03-04 09:50:00,30.92,31.2,30.89,31.09,152400.0,21.4335,21.6276,21.4128,21.5514,152400.0
2008-03-04 09:55:00,31.1,31.15,31.05,31.13,95600.0,21.5583,21.593,21.5237,21.5791,95600.0
2008-03-04 10:00:00,31.11,31.11,30.93,31.01,176400.0,21.5653,21.5653,21.4405,21.4959,176400.0
2008-03-04 10:05:00,31.01,31.05,30.9,30.95,144000.0,21.4959,21.5237,21.4197,21.4543,144000.0
2008-03-04 10:10:00,30.96,30.99,30.88,30.88,126000.0,21.4613,21.4821,21.4058,21.4058,126000.0
2008-03-04 10:15:00,30.87,30.91,30.86,30.91,136400.0,21.3989,21.4266,21.392,21.4266,136400.0
2008-03-04 10:20:00,30.91,31.0,30.91,30.95,110800.0,21.4266,21.489,21.4266,21.4543,110800.0
2008-03-04 10:25:00,30.93,30.94,30.84,30.89,146800.0,21.4405,21.4474,21.3781,21.4128,146800.0
2008-03-04 10:30:00,30.88,30.88,30.81,30.86,160400.0,21.4058,21.4058,21.3573,21.392,160400.0
2008-03-04 10:35:00,30.86,30.86,30.77,30.8,100800.0,21.392,21.392,21.3296,21.3504,100800.0
2008-03-04 10:40:00,30.78,30.8,30.71,30.72,104400.0,21.3365,21.3504,21.288,21.2949,104400.0
2008-03-04 10:45:00,30.73,30.73,30.64,30.64,102400.0,21.3018,21.3018,21.2395,21.2395,102400.0
2008-03-04 10:50:00,30.64,30.68,30.64,30.68,81200.0,21.2395,21.2672,21.2395,21.2672,81200.0
2008-03-04 10:55:00,30.68,30.7,30.65,30.66,93200.0,21.2672,21.281,21.2464,21.2533,93200.0
2008-03-04 11:00:00,30.64,30.68,30.62,30.64,68800.0,21.2395,21.2672,21.2256,21.2395,68800.0
2008-03-04 11:05:00,30.65,30.65,30.57,30.6,112800.0,21.2464,21.2464,21.1909,21.2117,112800.0
2008-03-04 11:10:00,30.61,30.64,30.6,30.63,56400.0,21.2187,21.2395,21.2117,21.2325,56400.0
2008-03-04 11:15:00,30.64,30.68,30.62,30.65,36800.0,21.2395,21.2672,21.2256,21.2464,36800.0
2008-03-04 11:20:00,30.66,30.77,30.65,30.76,101600.0,21.2533,21.3296,21.2464,21.3226,101600.0
2008-03-04 11:25:00,30.75,30.78,30.68,30.73,44800.0,21.3157,21.3365,21.2672,21.3018,44800.0
2008-03-04 11:30:00,30.73,30.78,30.6,30.6,72800.0,21.3018,21.3365,21.2117,21.2117,72800.0
2008-03-04 11:35:00,30.61,30.7,30.59,30.68,97600.0,21.2187,21.281,21.2048,21.2672,97600.0
2008-03-04 11:40:00,30.68,30.74,30.66,30.69,112400.0,21.2672,21.3088,21.2533,21.2741,112400.0
2008-03-04 11:45:00,30.69,30.78,30.69,30.76,58400.0,21.2741,21.3365,21.2741,21.3226,58400.0
2008-03-04 11:50:00,30.75,30.76,30.7,30.7,56800.0,21.3157,21.3226,21.281,21.281,56800.0
2008-03-04 11:55:00,30.71,30.71,30.65,30.69,153200.0,21.288,21.288,21.2464,21.2741,153200.0
2008-03-04 12:00:00,30.68,30.71,30.66,30.69,64000.0,21.2672,21.288,21.2533,21.2741,64000.0
2008-03-04 12:05:00,30.69,30.72,30.66,30.69,85600.0,21.2741,21.2949,21.2533,21.2741,85600.0
2008-03-04 12:10:00,30.69,30.71,30.66,30.69,39600.0,21.2741,21.288,21.2533,21.2741,39600.0
2008-03-04 12:15:00,30.69,30.7,30.64,30.7,124000.0,21.2741,21.281,21.2395,21.281,124000.0
2008-03-04 12:20:00,30.69,30.71,30.68,30.71,58400.0,21.2741,21.288,21.2672,21.288,58400.0
2008-03-04 12:25:00,30.71,30.73,30.69,30.72,48800.0,21.288,21.3018,21.2741,21.2949,48800.0
2008-03-04 12:30:00,30.71,30.84,30.71,30.82,122400.0,21.288,21.3781,21.288,21.3642,122400.0
2008-03-04 12:35:00,30.83,30.83,30.68,30.76,197600.0,21.3712,21.3712,21.2672,21.3226,197600.0
2008-03-04 12:40:00,30.76,30.87,30.76,30.83,85600.0,21.3226,21.3989,21.3226,21.3712,85600.0
2008-03-04 12:45:00,30.83,30.83,30.77,30.77,32800.0,21.3712,21.3712,21.3296,21.3296,32800.0
2008-03-04 12:50:00,30.77,30.77,30.69,30.7,52800.0,21.3296,21.3296,21.2741,21.281,52800.0
2008-03-04 12:55:00,30.71,30.74,30.65,30.67,82800.0,21.288,21.3088,21.2464,21.2603,82800.0
2008-03-04 13:00:00,30.67,30.67,30.56,30.58,64800.0,21.2603,21.2603,21.184,21.1979,64800.0
2008-03-04 13:05:00,30.58,30.62,30.56,30.6,85600.0,21.1979,21.2256,21.184,21.2117,85600.0
2008-03-04 13:10:00,30.61,30.71,30.6,30.71,69600.0,21.2187,21.288,21.2117,21.288,69600.0
2008-03-04 13:15:00,30.72,30.75,30.69,30.69,69600.0,21.2949,21.3157,21.2741,21.2741,69600.0
2008-03-04 13:20:00,30.71,30.72,30.67,30.68,46000.0,21.288,21.2949,21.2603,21.2672,46000.0
2008-03-04 13:25:00,30.68,30.75,30.6,30.75,286400.0,21.2672,21.3157,21.2117,21.3157,286400.0
2008-03-04 13:30:00,30.75,30.75,30.63,30.63,78000.0,21.3157,21.3157,21.2325,21.2325,78000.0
2008-03-04 13:35:00,30.62,30.63,30.52,30.53,149600.0,21.2256,21.2325,21.1563,21.1632,149600.0
2008-03-04 13:40:00,30.53,30.58,30.51,30.57,122000.0,21.1632,21.1979,21.1493,21.1909,122000.0
2008-03-04 13:45:00,30.56,30.61,30.55,30.58,116000.0,21.184,21.2187,21.1771,21.1979,116000.0
2008-03-04 13:50:00,30.58,30.59,30.51,30.57,118400.0,21.1979,21.2048,21.1493,21.1909,118400.0
2008-03-04 13:55:00,30.57,30.57,30.5,30.51,78800.0,21.1909,21.1909,21.1424,21.1493,78800.0
2008-03-04 14:00:00,30.52,30.52,30.44,30.48,192400.0,21.1563,21.1563,21.1008,21.1285,192400.0
2008-03-04 14:05:00,30.46,30.52,30.45,30.47,133600.0,21.1147,21.1563,21.1077,21.1216,133600.0
2008-03-04 14:10:00,30.48,30.52,30.47,30.5,175600.0,21.1285,21.1563,21.1216,21.1424,175600.0
2008-03-04 14:15:00,30.5,30.52,30.47,30.51,132400.0,21.1424,21.1563,21.1216,21.1493,132400.0
2008-03-04 14:20:00,30.49,30.58,30.48,30.57,122400.0,21.1355,21.1979,21.1285,21.1909,122400.0
2008-03-04 14:25:00,30.57,30.62,30.51,30.52,98400.0,21.1909,21.2256,21.1493,21.1563,98400.0
2008-03-04 14:30:00,30.52,30.53,30.47,30.53,119200.0,21.1563,21.1632,21.1216,21.1632,119200.0
2008-03-04 14:35:00,30.52,30.53,30.46,30.49,90000.0,21.1563,21.1632,21.1147,21.1355,90000.0
2008-03-04 14:40:00,30.49,30.61,30.49,30.61,109200.0,21.1355,21.2187,21.1355,21.2187,109200.0
2008-03-04 14:45:00,30.61,30.7,30.57,30.68,112800.0,21.2187,21.281,21.1909,21.2672,112800.0
2008-03-04 14:50:00,30.68,30.7,30.59,30.62,151200.0,21.2672,21.281,21.2048,21.2256,151200.0
2008-03-04 14:55:00,30.61,30.62,30.52,30.57,106000.0,21.2187,21.2256,21.1563,21.1909,106000.0
2008-03-04 15:00:00,30.59,30.81,30.55,30.76,221600.0,21.2048,21.3573,21.1771,21.3226,221600.0
2008-03-04 15:05:00,30.76,30.9,30.75,30.85,231600.0,21.3226,21.4197,21.3157,21.385,231600.0
2008-03-04 15:10:00,30.85,30.93,30.82,30.89,432400.0,21.385,21.4405,21.3642,21.4128,432400.0
2008-03-04 15:15:00,30.9,31.03,30.89,30.96,377600.0,21.4197,21.5098,21.4128,21.4613,377600.0
2008-03-04 15:20:00,30.95,30.98,30.91,30.95,202000.0,21.4543,21.4751,21.4266,21.4543,202000.0
2008-03-04 15:25:00,30.95,30.95,30.81,30.82,129600.0,21.4543,21.4543,21.3573,21.3642,129600.0
2008-03-04 15:30:00,30.82,30.92,30.79,30.91,210000.0,21.3642,21.4335,21.3434,21.4266,210000.0
2008-03-04 15:35:00,30.91,30.99,30.9,30.94,266000.0,21.4266,21.4821,21.4197,21.4474,266000.0
2008-03-04 15:40:00,30.94,31.05,30.91,30.95,268800.0,21.4474,21.5237,21.4266,21.4543,268800.0
2008-03-04 15:45:00,30.95,31.0,30.83,30.87,244400.0,21.4543,21.489,21.3712,21.3989,244400.0
2008-03-04 15:50:00,30.87,30.88,30.78,30.82,165600.0,21.3989,21.4058,21.3365,21.3642,165600.0
2008-03-04 15:55:00,30.82,30.97,30.79,30.9,291200.0,21.3642,21.4682,21.3434,21.4197,291200.0
2008-03-05 09:30:00,31.19,31.19,30.78,30.96,103600.0,21.6207,21.6207,21.3365,21.4613,103600.0
2008-03-05 09:35:00,30.93,31.03,30.9,30.98,111200.0,21.4405,21.5098,21.4197,21.4751,111200.0
2008-03-05 09:40:00,30.99,31.0,30.83,31.0,64800.0,21.4821,21.489,21.3712,21.489,64800.0
2008-03-05 09:45:00,31.0,31.03,30.96,31.0,108400.0,21.489,21.5098,21.4613,21.489,108400.0
2008-03-05 09:50:00,31.0,31.05,30.97,31.03,198400.0,21.489,21.5237,21.4682,21.5098,198400.0
2008-03-05 09:55:00,31.0,31.1,30.99,31.07,197200.0,21.489,21.5583,21.4821,21.5375,197200.0
2008-03-05 10:00:00,31.05,31.35,31.05,31.3,236000.0,21.5237,21.7316,21.5237,21.697,236000.0
2008-03-05 10:05:00,31.3,31.33,31.22,31.31,112400.0,21.697,21.7178,21.6415,21.7039,112400.0
2008-03-05 10:10:00,31.31,31.43,31.31,31.43,214000.0,21.7039,21.7871,21.7039,21.7871,214000.0
2008-03-05 10:15:00,31.43,31.5,31.41,31.48,188800.0,21.7871,21.8356,21.7732,21.8217,188800.0
2008-03-05 10:20:00,31.48,31.48,31.35,31.39,136000.0,21.8217,21.8217,21.7316,21.7594,136000.0
2008-03-05 10:25:00,31.39,31.5,31.3,31.34,198000.0,21.7594,21.8356,21.697,21.7247,198000.0
2008-03-05 10:30:00,31.33,31.37,31.24,31.24,86800.0,21.7178,21.7455,21.6554,21.6554,86800.0
2008-03-05 10:35:00,31.24,31.33,31.18,31.33,203600.0,21.6554,21.7178,21.6138,21.7178,203600.0
2008-03-05 10:40:00,31.33,31.41,31.29,31.39,197200.0,21.7178,21.7732,21.69,21.7594,197200.0
2008-03-05 10:45:00,31.4,31.41,31.32,31.33,54800.0,21.7663,21.7732,21.7108,21.7178,54800.0
2008-03-05 10:50:00,31.33,31.37,31.31,31.36,169200.0,21.7178,21.7455,21.7039,21.7386,169200.0
2008-03-05 10:55:00,31.36,31.38,31.33,31.34,43200.0,21.7386,21.7524,21.7178,21.7247,43200.0
2008-03-05 11:00:00,31.34,31.38,31.28,31.36,36000.0,21.7247,21.7524,21.6831,21.7386,36000.0
2008-03-05 11:05:00,31.37,31.37,31.32,31.33,106000.0,21.7455,21.7455,21.7108,21.7178,106000.0
2008-03-05 11:10:00,31.34,31.42,31.33,31.37,141600.0,21.7247,21.7801,21.7178,21.7455,141600.0
2008-03-05 11:15:00,31.36,31.45,31.36,31.44,96400.0,21.7386,21.8009,21.7386,21.794,96400.0
2008-03-05 11:20:00,31.43,31.46,31.4,31.43,89600.0,21.7871,21.8079,21.7663,21.7871,89600.0
2008-03-05 11:25:00,31.42,31.49,31.42,31.49,77600.0,21.7801,21.8287,21.7801,21.8287,77600.0
2008-03-05 11:30:00,31.48,31.56,31.47,31.52,222400.0,21.8217,21.8772,21.8148,21.8495,222400.0
2008-03-05 11:35:00,31.54,31.6,31.53,31.6,170400.0,21.8633,21.9049,21.8564,21.9049,170400.0
2008-03-05 11:40:00,31.61,31.67,31.6,31.66,296800.0,21.9119,21.9534,21.9049,21.9465,296800.0
2008-03-05 11:45:00,31.67,31.7,31.55,31.55,164800.0,21.9534,21.9742,21.8703,21.8703,164800.0
2008-03-05 11:50:00,31.55,31.6,31.55,31.55,88800.0,21.8703,21.9049,21.8703,21.8703,88800.0
2008-03-05 11:55:00,31.55,31.57,31.55,31.55,54800.0,21.8703,21.8841,21.8703,21.8703,54800.0
2008-03-05 12:00:00,31.56,31.7,31.55,31.62,235600.0,21.8772,21.9742,21.8703,21.9188,235600.0
2008-03-05 12:05:00,31.64,31.68,31.44,31.61,267200.0,21.9326,21.9604,21.794,21.9119,267200.0
2008-03-05 12:10:00,31.62,31.7,31.55,31.55,226400.0,21.9188,21.9742,21.8703,21.8703,226400.0
2008-03-05 12:15:00,31.57,31.6,31.48,31.58,164000.0,21.8841,21.9049,21.8217,21.8911,164000.0
2008-03-05 12:20:00,31.59,31.63,31.53,31.56,164000.0,21.898,21.9257,21.8564,21.8772,164000.0
2008-03-05 12:25:00,31.55,31.56,31.38,31.4,154400.0,21.8703,21.8772,21.7524,21.7663,154400.0
2008-03-05 12:30:00,31.39,31.46,31.25,31.29,173200.0,21.7594,21.8079,21.6623,21.69,173200.0
2008-03-05 12:35:00,31.29,31.29,31.2,31.26,146400.0,21.69,21.69,21.6276,21.6692,146400.0
2008-03-05 12:40:00,31.26,31.41,31.24,31.37,143200.0,21.6692,21.7732,21.6554,21.7455,143200.0
2008-03-05 12:45:00,31.39,31.4,31.3,31.31,49600.0,21.7594,21.7663,21.697,21.7039,49600.0
2008-03-05 12:50:00,31.33,31.34,31.25,31.33,30800.0,21.7178,21.7247,21.6623,21.7178,30800.0
2008-03-05 12:55:00,31.32,31.33,31.29,31.29,34400.0,21.7108,21.7178,21.69,21.69,34400.0
2008-03-05 13:00:00,31.28,31.3,31.25,31.28,77600.0,21.6831,21.697,21.6623,21.6831,77600.0
2008-03-05 13:05:00,31.28,31.38,31.28,31.38,50400.0,21.6831,21.7524,21.6831,21.7524,50400.0
2008-03-05 13:10:00,31.38,31.38,31.31,31.31,42800.0,21.7524,21.7524,21.7039,21.7039,42800.0
2008-03-05 13:15:00,31.31,31.35,31.17,31.17,118800.0,21.7039,21.7316,21.6068,21.6068,118800.0
2008-03-05 13:20:00,31.17,31.17,31.09,31.11,64000.0,21.6068,21.6068,21.5514,21.5653,64000.0
2008-03-05 13:25:00,31.12,31.23,31.12,31.17,76800.0,21.5722,21.6484,21.5722,21.6068,76800.0
2008-03-05 13:30:00,31.18,31.19,31.13,31.13,52000.0,21.6138,21.6207,21.5791,21.5791,52000.0
2008-03-05 13:35:00,31.13,31.3,31.0,31.02,193200.0,21.5791,21.697,21.489,21.5029,193200.0
2008-03-05 13:40:00,31.03,31.06,30.96,31.05,81200.0,21.5098,21.5306,21.4613,21.5237,81200.0
2008-03-05 13:45:00,31.06,31.08,30.99,31.01,90800.0,21.5306,21.5445,21.4821,21.4959,90800.0
2008-03-05 13:50:00,31.0,31.08,31.0,31.06,78400.0,21.489,21.5445,21.489,21.5306,78400.0
2008-03-05 13:55:00,31.07,31.12,31.05,31.1,75600.0,21.5375,21.5722,21.5237,21.5583,75600.0
2008-03-05 14:00:00,31.1,31.18,31.03,31.13,177600.0,21.5583,21.6138,21.5098,21.5791,177600.0
2008-03-05 14:05:00,31.13,31.13,31.05,31.1,50400.0,21.5791,21.5791,21.5237,21.5583,50400.0
2008-03-05 14:10:00,31.1,31.16,31.08,31.16,38800.0,21.5583,21.5999,21.5445,21.5999,38800.0
2008-03-05 14:15:00,31.16,31.22,31.16,31.18,103200.0,21.5999,21.6415,21.5999,21.6138,103200.0
2008-03-05 14:20:00,31.19,31.19,31.11,31.13,37200.0,21.6207,21.6207,21.5653,21.5791,37200.0
2008-03-05 14:25:00,31.13,31.19,31.13,31.16,72400.0,21.5791,21.6207,21.5791,21.5999,72400.0
2008-03-05 14:30:00,31.17,31.17,31.13,31.13,29600.0,21.6068,21.6068,21.5791,21.5791,29600.0
2008-03-05 14:35:00,31.14,31.19,31.13,31.17,65600.0,21.5861,21.6207,21.5791,21.6068,65600.0
2008-03-05 14:40:00,31.16,31.19,31.14,31.14,51200.0,21.5999,21.6207,21.5861,21.5861,51200.0
2008-03-05 14:45:00,31.15,31.26,31.15,31.25,65600.0,21.593,21.6692,21.593,21.6623,65600.0
2008-03-05 14:50:00,31.25,31.32,31.18,31.28,139200.0,21.6623,21.7108,21.6138,21.6831,139200.0
2008-03-05 14:55:00,31.3,31.32,31.26,31.29,90400.0,21.697,21.7108,21.6692,21.69,90400.0
2008-03-05 15:00:00,31.29,31.29,31.24,31.28,113600.0,21.69,21.69,21.6554,21.6831,113600.0
2008-03-05 15:05:00,31.27,31.34,31.25,31.27,90000.0,21.6762,21.7247,21.6623,21.6762,90000.0
2008-03-05 15:10:00,31.27,31.3,31.25,31.29,119200.0,21.6762,21.697,21.6623,21.69,119200.0
2008-03-05 15:15:00,31.29,31.5,31.22,31.26,224000.0,21.69,21.8356,21.6415,21.6692,224000.0
2008-03-05 15:20:00,31.26,31.36,31.25,31.35,125200.0,21.6692,21.7386,21.6623,21.7316,125200.0
2008-03-05 15:25:00,31.35,31.41,31.32,31.38,162000.0,21.7316,21.7732,21.7108,21.7524,162000.0
2008-03-05 15:30:00,31.37,31.46,31.36,31.43,128400.0,21.7455,21.8079,21.7386,21.7871,128400.0
2008-03-05 15:35:00,31.42,31.43,31.38,31.4,129200.0,21.7801,21.7871,21.7524,21.7663,129200.0
2008-03-05 15:40:00,31.41,31.46,31.41,31.41,166000.0,21.7732,21.8079,21.7732,21.7732,166000.0
2008-03-05 15:45:00,31.41,31.43,31.38,31.4,156000.0,21.7732,21.7871,21.7524,21.7663,156000.0
2008-03-05 15:50:00,31.41,31.43,31.38,31.42,149600.0,21.7732,21.7871,21.7524,21.7801,149600.0
2008-03-05 15:55:00,31.43,31.48,31.41,31.47,291600.0,21.7871,21.8217,21.7732,21.8148,291600.0
2008-03-06 09:30:00,31.35,31.35,31.02,31.15,188800.0,21.7316,21.7316,21.5029,21.593,188800.0
2008-03-06 09:35:00,31.14,31.15,30.98,31.07,230000.0,21.5861,21.593,21.4751,21.5375,230000.0
2008-03-06 09:40:00,31.09,31.19,31.0,31.19,97600.0,21.5514,21.6207,21.489,21.6207,97600.0
2008-03-06 09:45:00,31.19,31.22,31.08,31.09,88800.0,21.6207,21.6415,21.5445,21.5514,88800.0
2008-03-06 09:50:00,31.08,31.13,31.01,31.11,78400.0,21.5445,21.5791,21.4959,21.5653,78400.0
2008-03-06 09:55:00,31.11,31.13,30.94,30.98,107200.0,21.5653,21.5791,21.4474,21.4751,107200.0
2008-03-06 10:00:00,30.98,30.98,30.75,30.77,205200.0,21.4751,21.4751,21.3157,21.3296,205200.0
2008-03-06 10:05:00,30.77,30.81,30.72,30.72,184400.0,21.3296,21.3573,21.2949,21.2949,184400.0
2008-03-06 10:10:00,30.72,30.88,30.71,30.87,131600.0,21.2949,21.4058,21.288,21.3989,131600.0
2008-03-06 10:15:00,30.88,30.9,30.74,30.75,117600.0,21.4058,21.4197,21.3088,21.3157,117600.0
2008-03-06 10:20:00,30.75,30.91,30.73,30.87,185600.0,21.3157,21.4266,21.3018,21.3989,185600.0
2008-03-06 10:25:00,30.87,30.88,30.78,30.82,132000.0,21.3989,21.4058,21.3365,21.3642,132000.0
2008-03-06 10:30:00,30.82,30.96,30.82,30.91,152800.0,21.3642,21.4613,21.3642,21.4266,152800.0
2008-03-06 10:35:00,30.91,30.93,30.81,30.89,180400.0,21.4266,21.4405,21.3573,21.4128,180400.0
2008-03-06 10:40:00,30.89,30.91,30.78,30.86,190400.0,21.4128,21.4266,21.3365,21.392,190400.0
2008-03-06 10:45:00,30.86,30.94,30.83,30.9,242400.0,21.392,21.4474,21.3712,21.4197,242400.0
2008-03-06 10:50:00,30.89,30.9,30.78,30.8,127200.0,21.4128,21.4197,21.3365,21.3504,127200.0
2008-03-06 10:55:00,30.8,30.89,30.8,30.8,66000.0,21.3504,21.4128,21.3504,21.3504,66000.0
2008-03-06 11:00:00,30.82,30.82,30.73,30.74,107600.0,21.3642,21.3642,21.3018,21.3088,107600.0
2008-03-06 11:05:00,30.73,30.78,30.68,30.75,109200.0,21.3018,21.3365,21.2672,21.3157,109200.0
2008-03-06 11:10:00,30.74,30.75,30.69,30.72,111200.0,21.3088,21.3157,21.2741,21.2949,111200.0
2008-03-06 11:15:00,30.72,30.77,30.72,30.75,137600.0,21.2949,21.3296,21.2949,21.3157,137600.0
2008-03-06 11:20:00,30.75,30.81,30.74,30.8,142800.0,21.3157,21.3573,21.3088,21.3504,142800.0
2008-03-06 11:25:00,30.8,30.83,30.77,30.81,100400.0,21.3504,21.3712,21.3296,21.3573,100400.0
2008-03-06 11:30:00,30.8,30.86,30.8,30.83,110400.0,21.3504,21.392,21.3504,21.3712,110400.0
2008-03-06 11:35:00,30.83,30.92,30.78,30.9,87600.0,21.3712,21.4335,21.3365,21.4197,87600.0
2008-03-06 11:40:00,30.9,30.95,30.87,30.91,64400.0,21.4197,21.4543,21.3989,21.4266,64400.0
2008-03-06 11:45:00,30.93,30.95,30.88,30.89,54400.0,21.4405,21.4543,21.4058,21.4128,54400.0
2008-03-06 11:50:00,30.89,30.9,30.82,30.88,94800.0,21.4128,21.4197,21.3642,21.4058,94800.0
2008-03-06 11:55:00,30.88,30.97,30.87,30.97,88400.0,21.4058,21.4682,21.3989,21.4682,88400.0
2008-03-06 12:00:00,30.97,30.97,30.89,30.9,107600.0,21.4682,21.4682,21.4128,21.4197,107600.0
2008-03-06 12:05:00,30.9,30.98,30.89,30.94,129200.0,21.4197,21.4751,21.4128,21.4474,129200.0
2008-03-06 12:10:00,30.94,30.94,30.88,30.88,140800.0,21.4474,21.4474,21.4058,21.4058,140800.0
2008-03-06 12:15:00,30.89,30.92,30.87,30.9,96000.0,21.4128,21.4335,21.3989,21.4197,96000.0
2008-03-06 12:20:00,30.89,30.9,30.85,30.86,80800.0,21.4128,21.4197,21.385,21.392,80800.0
2008-03-06 12:25:00,30.86,30.9,30.86,30.87,58400.0,21.392,21.4197,21.392,21.3989,58400.0
2008-03-06 12:30:00,30.88,30.9,30.81,30.83,74800.0,21.4058,21.4197,21.3573,21.3712,74800.0
2008-03-06 12:35:00,30.83,30.86,30.82,30.85,54800.0,21.3712,21.392,21.3642,21.385,54800.0
2008-03-06 12:40:00,30.85,30.95,30.85,30.95,105600.0,21.385,21.4543,21.385,21.4543,105600.0
2008-03-06 12:45:00,30.94,30.96,30.91,30.91,41200.0,21.4474,21.4613,21.4266,21.4266,41200.0
2008-03-06 12:50:00,30.91,30.91,30.88,30.91,58800.0,21.4266,21.4266,21.4058,21.4266,58800.0
2008-03-06 12:55:00,30.91,30.91,30.81,30.81,84000.0,21.4266,21.4266,21.3573,21.3573,84000.0
2008-03-06 13:00:00,30.82,30.85,30.72,30.74,330800.0,21.3642,21.385,21.2949,21.3088,330800.0
2008-03-06 13:05:00,30.75,30.78,30.72,30.75,154000.0,21.3157,21.3365,21.2949,21.3157,154000.0
2008-03-06 13:10:00,30.75,30.78,30.72,30.75,182000.0,21.3157,21.3365,21.2949,21.3157,182000.0
2008-03-06 13:15:00,30.75,30.77,30.72,30.74,135200.0,21.3157,21.3296,21.2949,21.3088,135200.0
2008-03-06 13:20:00,30.74,30.74,30.66,30.67,152400.0,21.3088,21.3088,21.2533,21.2603,152400.0
2008-03-06 13:25:00,30.67,30.69,30.66,30.66,91200.0,21.2603,21.2741,21.2533,21.2533,91200.0
2008-03-06 13:30:00,30.65,30.66,30.6,30.6,154800.0,21.2464,21.2533,21.2117,21.2117,154800.0
2008-03-06 13:35:00,30.61,30.63,30.6,30.61,252800.0,21.2187,21.2325,21.2117,21.2187,252800.0
2008-03-06 13:40:00,30.61,30.65,30.6,30.63,129200.0,21.2187,21.2464,21.2117,21.2325,129200.0
2008-03-06 13:45:00,30.63,30.68,30.63,30.68,96000.0,21.2325,21.2672,21.2325,21.2672,96000.0
2008-03-06 13:50:00,30.68,30.72,30.66,30.67,149200.0,21.2672,21.2949,21.2533,21.2603,149200.0
2008-03-06 13:55:00,30.66,30.66,30.6,30.6,104000.0,21.2533,21.2533,21.2117,21.2117,104000.0
2008-03-06 14:00:00,30.6,30.65,30.6,30.64,89600.0,21.2117,21.2464,21.2117,21.2395,89600.0
2008-03-06 14:05:00,30.64,30.67,30.6,30.6,116800.0,21.2395,21.2603,21.2117,21.2117,116800.0
2008-03-06 14:10:00,30.6,30.65,30.59,30.63,166000.0,21.2117,21.2464,21.2048,21.2325,166000.0
2008-03-06 14:15:00,30.62,30.65,30.61,30.63,108800.0,21.2256,21.2464,21.2187,21.2325,108800.0
2008-03-06 14:20:00,30.63,30.63,30.55,30.56,118400.0,21.2325,21.2325,21.1771,21.184,118400.0
2008-03-06 14:25:00,30.56,30.56,30.48,30.5,190000.0,21.184,21.184,21.1285,21.1424,190000.0
2008-03-06 14:30:00,30.51,30.52,30.48,30.5,222800.0,21.1493,21.1563,21.1285,21.1424,222800.0
2008-03-06 14:35:00,30.5,30.52,30.49,30.5,250400.0,21.1424,21.1563,21.1355,21.1424,250400.0
2008-03-06 14:40:00,30.5,30.54,30.5,30.54,217200.0,21.1424,21.1701,21.1424,21.1701,217200.0
2008-03-06 14:45:00,30.54,30.55,30.51,30.52,123600.0,21.1701,21.1771,21.1493,21.1563,123600.0
2008-03-06 14:50:00,30.52,30.52,30.43,30.47,153200.0,21.1563,21.1563,21.0939,21.1216,153200.0
2008-03-06 14:55:00,30.47,30.51,30.44,30.47,188000.0,21.1216,21.1493,21.1008,21.1216,188000.0
2008-03-06 15:00:00,30.47,30.5,30.42,30.42,195200.0,21.1216,21.1424,21.087,21.087,195200.0
2008-03-06 15:05:00,30.42,30.46,30.38,30.38,238800.0,21.087,21.1147,21.0592,21.0592,238800.0
2008-03-06 15:10:00,30.38,30.4,30.35,30.39,220000.0,21.0592,21.0731,21.0384,21.0662,220000.0
2008-03-06 15:15:00,30.4,30.5,30.4,30.48,245200.0,21.0731,21.1424,21.0731,21.1285,245200.0
2008-03-06 15:20:00,30.48,30.52,30.42,30.44,238800.0,21.1285,21.1563,21.087,21.1008,238800.0
2008-03-06 15:25:00,30.45,30.49,30.44,30.48,204000.0,21.1077,21.1355,21.1008,21.1285,204000.0
2008-03-06 15:30:00,30.48,30.49,30.35,30.39,255600.0,21.1285,21.1355,21.0384,21.0662,255600.0
2008-03-06 15:35:00,30.4,30.41,30.31,30.34,225600.0,21.0731,21.08,21.0107,21.0315,225600.0
2008-03-06 15:40:00,30.35,30.39,30.32,30.34,261200.0,21.0384,21.0662,21.0176,21.0315,261200.0
2008-03-06 15:45:00,30.34,30.35,30.23,30.25,356000.0,21.0315,21.0384,20.9552,20.9691,356000.0
2008-03-06 15:50:00,30.25,30.27,30.22,30.25,441200.0,20.9691,20.983,20.9483,20.9691,441200.0
2008-03-06 15:55:00,30.25,30.3,30.24,30.25,730000.0,20.9691,21.0038,20.9622,20.9691,730000.0
2008-03-07 09:30:00,30.15,30.16,30.09,30.1,200400.0,20.8998,20.9067,20.8582,20.8651,200400.0
2008-03-07 09:35:00,30.11,30.35,30.11,30.22,238400.0,20.8721,21.0384,20.8721,20.9483,238400.0
2008-03-07 09:40:00,30.22,30.36,30.21,30.36,218800.0,20.9483,21.0454,20.9414,21.0454,218800.0
2008-03-07 09:45:00,30.36,30.55,30.36,30.53,226800.0,21.0454,21.1771,21.0454,21.1632,226800.0
2008-03-07 09:50:00,30.53,30.56,30.45,30.52,150800.0,21.1632,21.184,21.1077,21.1563,150800.0
2008-03-07 09:55:00,30.52,30.62,30.52,30.57,192000.0,21.1563,21.2256,21.1563,21.1909,192000.0
2008-03-07 10:00:00,30.58,30.58,30.52,30.53,163600.0,21.1979,21.1979,21.1563,21.1632,163600.0
2008-03-07 10:05:00,30.54,30.57,30.43,30.46,160800.0,21.1701,21.1909,21.0939,21.1147,160800.0
2008-03-07 10:10:00,30.47,30.53,30.43,30.51,124800.0,21.1216,21.1632,21.0939,21.1493,124800.0
2008-03-07 10:15:00,30.51,30.61,30.51,30.58,161600.0,21.1493,21.2187,21.1493,21.1979,161600.0
2008-03-07 10:20:00,30.59,30.7,30.59,30.59,115600.0,21.2048,21.281,21.2048,21.2048,115600.0
2008-03-07 10:25:00,30.58,30.59,30.49,30.58,181600.0,21.1979,21.2048,21.1355,21.1979,181600.0
2008-03-07 10:30:00,30.58,30.64,30.52,30.56,166000.0,21.1979,21.2395,21.1563,21.184,166000.0
2008-03-07 10:35:00,30.56,30.61,30.52,30.61,209200.0,21.184,21.2187,21.1563,21.2187,209200.0
2008-03-07 10:40:00,30.61,30.63,30.55,30.58,174400.0,21.2187,21.2325,21.1771,21.1979,174400.0
2008-03-07 10:45:00,30.58,30.58,30.48,30.5,168000.0,21.1979,21.1979,21.1285,21.1424,168000.0
2008-03-07 10:50:00,30.5,30.52,30.37,30.41,161600.0,21.1424,21.1563,21.0523,21.08,161600.0
2008-03-07 10:55:00,30.41,30.42,30.36,30.38,234000.0,21.08,21.087,21.0454,21.0592,234000.0
2008-03-07 11:00:00,30.38,30.41,30.27,30.29,154800.0,21.0592,21.08,20.983,20.9968,154800.0
2008-03-07 11:05:00,30.29,30.33,30.25,30.29,110800.0,20.9968,21.0246,20.9691,20.9968,110800.0
2008-03-07 11:10:00,30.28,30.28,30.21,30.24,130000.0,20.9899,20.9899,20.9414,20.9622,130000.0
2008-03-07 11:15:00,30.23,30.3,30.22,30.28,121600.0,20.9552,21.0038,20.9483,20.9899,121600.0
2008-03-07 11:20:00,30.28,30.34,30.24,30.33,84000.0,20.9899,21.0315,20.9622,21.0246,84000.0
2008-03-07 11:25:00,30.33,30.34,30.18,30.19,96000.0,21.0246,21.0315,20.9206,20.9275,96000.0
2008-03-07 11:30:00,30.18,30.22,30.17,30.18,93200.0,20.9206,20.9483,20.9137,20.9206,93200.0
2008-03-07 11:35:00,30.18,30.22,30.16,30.22,95200.0,20.9206,20.9483,20.9067,20.9483,95200.0
2008-03-07 11:40:00,30.22,30.24,30.03,30.03,146800.0,20.9483,20.9622,20.8166,20.8166,146800.0
2008-03-07 11:45:00,30.03,30.13,30.01,30.13,106800.0,20.8166,20.8859,20.8027,20.8859,106800.0
2008-03-07 11:50:00,30.13,30.15,30.06,30.1,84000.0,20.8859,20.8998,20.8374,20.8651,84000.0
2008-03-07 11:55:00,30.09,30.12,30.06,30.08,80000.0,20.8582,20.879,20.8374,20.8513,80000.0
2008-03-07 12:00:00,30.08,30.09,30.02,30.02,61600.0,20.8513,20.8582,20.8097,20.8097,61600.0
2008-03-07 12:05:00,30.02,30.02,29.85,29.87,286400.0,20.8097,20.8097,20.6918,20.7057,286400.0
2008-03-07 12:10:00,29.88,29.91,29.85,29.85,167600.0,20.7126,20.7334,20.6918,20.6918,167600.0
2008-03-07 12:15:00,29.86,29.86,29.77,29.8,225600.0,20.6988,20.6988,20.6364,20.6572,225600.0
2008-03-07 12:20:00,29.8,29.81,29.74,29.78,238800.0,20.6572,20.6641,20.6156,20.6433,238800.0
2008-03-07 12:25:00,29.78,29.8,29.74,29.75,199200.0,20.6433,20.6572,20.6156,20.6225,199200.0
2008-03-07 12:30:00,29.75,29.78,29.71,29.73,153600.0,20.6225,20.6433,20.5948,20.6086,153600.0
2008-03-07 12:35:00,29.73,29.75,29.71,29.72,138000.0,20.6086,20.6225,20.5948,20.6017,138000.0
2008-03-07 12:40:00,29.72,29.77,29.72,29.75,109200.0,20.6017,20.6364,20.6017,20.6225,109200.0
2008-03-07 12:45:00,29.75,29.78,29.74,29.75,88800.0,20.6225,20.6433,20.6156,20.6225,88800.0
2008-03-07 12:50:00,29.77,29.79,29.75,29.75,137600.0,20.6364,20.6502,20.6225,20.6225,137600.0
2008-03-07 12:55:00,29.75,29.81,29.73,29.8,62400.0,20.6225,20.6641,20.6086,20.6572,62400.0
2008-03-07 13:00:00,29.8,29.8,29.74,29.75,83600.0,20.6572,20.6572,20.6156,20.6225,83600.0
2008-03-07 13:05:00,29.75,29.76,29.73,29.74,48800.0,20.6225,20.6294,20.6086,20.6156,48800.0
2008-03-07 13:10:00,29.74,29.75,29.68,29.69,324800.0,20.6156,20.6225,20.574,20.5809,324800.0
2008-03-07 13:15:00,29.69,29.7,29.65,29.67,122800.0,20.5809,20.5879,20.5532,20.5671,122800.0
2008-03-07 13:20:00,29.68,29.74,29.67,29.71,91200.0,20.574,20.6156,20.5671,20.5948,91200.0
2008-03-07 13:25:00,29.71,29.78,29.71,29.78,349200.0,20.5948,20.6433,20.5948,20.6433,349200.0
2008-03-07 13:30:00,29.78,29.79,29.7,29.71,149200.0,20.6433,20.6502,20.5879,20.5948,149200.0
2008-03-07 13:35:00,29.71,29.76,29.69,29.72,94000.0,20.5948,20.6294,20.5809,20.6017,94000.0
2008-03-07 13:40:00,29.72,29.74,29.68,29.71,110400.0,20.6017,20.6156,20.574,20.5948,110400.0
2008-03-07 13:45:00,29.71,29.78,29.69,29.77,84000.0,20.5948,20.6433,20.5809,20.6364,84000.0
2008-03-07 13:50:00,29.77,29.77,29.66,29.71,115600.0,20.6364,20.6364,20.5601,20.5948,115600.0
2008-03-07 13:55:00,29.71,29.73,29.67,29.73,67200.0,20.5948,20.6086,20.5671,20.6086,67200.0
2008-03-07 14:00:00,29.73,29.74,29.65,29.67,114800.0,20.6086,20.6156,20.5532,20.5671,114800.0
2008-03-07 14:05:00,29.67,29.78,29.64,29.78,122800.0,20.5671,20.6433,20.5463,20.6433,122800.0
2008-03-07 14:10:00,29.78,29.82,29.74,29.77,80000.0,20.6433,20.671,20.6156,20.6364,80000.0
2008-03-07 14:15:00,29.77,29.77,29.71,29.74,92400.0,20.6364,20.6364,20.5948,20.6156,92400.0
2008-03-07 14:20:00,29.73,29.73,29.64,29.66,145600.0,20.6086,20.6086,20.5463,20.5601,145600.0
2008-03-07 14:25:00,29.66,29.77,29.65,29.75,149200.0,20.5601,20.6364,20.5532,20.6225,149200.0
2008-03-07 14:30:00,29.75,29.76,29.7,29.72,111200.0,20.6225,20.6294,20.5879,20.6017,111200.0
2008-03-07 14:35:00,29.72,29.74,29.66,29.69,151200.0,20.6017,20.6156,20.5601,20.5809,151200.0
2008-03-07 14:40:00,29.7,29.76,29.7,29.75,173200.0,20.5879,20.6294,20.5879,20.6225,173200.0
2008-03-07 14:45:00,29.76,29.81,29.73,29.77,151200.0,20.6294,20.6641,20.6086,20.6364,151200.0
2008-03-07 14:50:00,29.77,29.77,29.74,29.75,88400.0,20.6364,20.6364,20.6156,20.6225,88400.0
2008-03-07 14:55:00,29.75,29.86,29.73,29.86,202800.0,20.6225,20.6988,20.6086,20.6988,202800.0
2008-03-07 15:00:00,29.86,29.9,29.82,29.82,248000.0,20.6988,20.7265,20.671,20.671,248000.0
2008-03-07 15:05:00,29.83,29.88,29.81,29.86,150000.0,20.678,20.7126,20.6641,20.6988,150000.0
2008-03-07 15:10:00,29.86,29.98,29.84,29.96,195600.0,20.6988,20.7819,20.6849,20.7681,195600.0
2008-03-07 15:15:00,29.96,30.24,29.89,30.19,352000.0,20.7681,20.9622,20.7196,20.9275,352000.0
2008-03-07 15:20:00,30.2,30.2,30.09,30.12,282400.0,20.9345,20.9345,20.8582,20.879,282400.0
2008-03-07 15:25:00,30.12,30.13,29.89,29.89,238400.0,20.879,20.8859,20.7196,20.7196,238400.0
2008-03-07 15:30:00,29.92,29.99,29.89,29.9,252000.0,20.7404,20.7889,20.7196,20.7265,252000.0
2008-03-07 15:35:00,29.89,30.03,29.87,29.99,122400.0,20.7196,20.8166,20.7057,20.7889,122400.0
2008-03-07 15:40:00,29.98,30.04,29.88,29.93,201200.0,20.7819,20.8235,20.7126,20.7473,201200.0
2008-03-07 15:45:00,29.93,29.98,29.85,29.87,170400.0,20.7473,20.7819,20.6918,20.7057,170400.0
2008-03-07 15:50:00,29.88,29.93,29.83,29.89,210400.0,20.7126,20.7473,20.678,20.7196,210400.0
2008-03-07 15:55:00,29.9,29.93,29.84,29.89,190000.0,20.7265,20.7473,20.6849,20.7196,190000.0
2008-03-10 09:30:00,29.74,29.94,29.73,29.85,191200.0,20.692,20.8311,20.685,20.7685,191200.0
2008-03-10 09:35:00,29.85,29.89,29.72,29.88,175600.0,20.7685,20.7963,20.678,20.7894,175600.0
2008-03-10 09:40:00,29.88,29.92,29.82,29.92,73600.0,20.7894,20.8172,20.7476,20.8172,73600.0
2008-03-10 09:45:00,29.92,30.01,29.92,29.98,103600.0,20.8172,20.8798,20.8172,20.8589,103600.0
2008-03-10 09:50:00,29.96,30.0,29.63,29.99,218400.0,20.845,20.8729,20.6154,20.8659,218400.0
2008-03-10 09:55:00,30.0,30.15,30.0,30.13,118400.0,20.8729,20.9772,20.8729,20.9633,118400.0
2008-03-10 10:00:00,30.13,30.2,30.09,30.1,59200.0,20.9633,21.012,20.9355,20.9424,59200.0
2008-03-10 10:05:00,30.1,30.13,29.98,30.1,131600.0,20.9424,20.9633,20.8589,20.9424,131600.0
2008-03-10 10:10:00,30.09,30.16,30.07,30.11,79600.0,20.9355,20.9842,20.9216,20.9494,79600.0
2008-03-10 10:15:00,30.12,30.17,30.05,30.1,69600.0,20.9563,20.9911,20.9076,20.9424,69600.0
2008-03-10 10:20:00,30.1,30.13,30.04,30.11,112800.0,20.9424,20.9633,20.9007,20.9494,112800.0
2008-03-10 10:25:00,30.11,30.18,30.06,30.17,94800.0,20.9494,20.9981,20.9146,20.9911,94800.0
2008-03-10 10:30:00,30.18,30.22,30.13,30.2,144400.0,20.9981,21.0259,20.9633,21.012,144400.0
2008-03-10 10:35:00,30.21,30.28,30.13,30.16,115200.0,21.019,21.0677,20.9633,20.9842,115200.0
2008-03-10 10:40:00,30.17,30.23,30.13,30.16,70400.0,20.9911,21.0329,20.9633,20.9842,70400.0
2008-03-10 10:45:00,30.18,30.3,30.18,30.25,121600.0,20.9981,21.0816,20.9981,21.0468,121600.0
2008-03-10 10:50:00,30.25,30.28,30.19,30.22,84800.0,21.0468,21.0677,21.005,21.0259,84800.0
2008-03-10 10:55:00,30.22,30.23,30.16,30.17,64800.0,21.0259,21.0329,20.9842,20.9911,64800.0
2008-03-10 11:00:00,30.17,30.28,30.17,30.25,98000.0,20.9911,21.0677,20.9911,21.0468,98000.0
2008-03-10 11:05:00,30.26,30.27,30.14,30.16,71200.0,21.0538,21.0607,20.9703,20.9842,71200.0
2008-03-10 11:10:00,30.16,30.2,30.14,30.16,52400.0,20.9842,21.012,20.9703,20.9842,52400.0
2008-03-10 11:15:00,30.18,30.2,30.11,30.14,40000.0,20.9981,21.012,20.9494,20.9703,40000.0
2008-03-10 11:20:00,30.14,30.14,30.07,30.1,72400.0,20.9703,20.9703,20.9216,20.9424,72400.0
2008-03-10 11:25:00,30.09,30.1,30.0,30.0,88000.0,20.9355,20.9424,20.8729,20.8729,88000.0
2008-03-10 11:30:00,30.01,30.03,29.85,29.85,172000.0,20.8798,20.8937,20.7685,20.7685,172000.0
2008-03-10 11:35:00,29.86,29.87,29.8,29.81,94800.0,20.7754,20.7824,20.7337,20.7407,94800.0
2008-03-10 11:40:00,29.81,29.85,29.81,29.83,67200.0,20.7407,20.7685,20.7407,20.7546,67200.0
2008-03-10 11:45:00,29.83,29.85,29.76,29.83,82800.0,20.7546,20.7685,20.7059,20.7546,82800.0
2008-03-10 11:50:00,29.83,29.86,29.81,29.82,68400.0,20.7546,20.7754,20.7407,20.7476,68400.0
2008-03-10 11:55:00,29.83,29.9,29.81,29.89,50400.0,20.7546,20.8033,20.7407,20.7963,50400.0
2008-03-10 12:00:00,29.88,29.91,29.8,29.81,66800.0,20.7894,20.8102,20.7337,20.7407,66800.0
2008-03-10 12:05:00,29.81,29.84,29.75,29.83,56400.0,20.7407,20.7615,20.6989,20.7546,56400.0
2008-03-10 12:10:00,29.84,29.86,29.8,29.83,93600.0,20.7615,20.7754,20.7337,20.7546,93600.0
2008-03-10 12:15:00,29.84,29.9,29.73,29.9,79200.0,20.7615,20.8033,20.685,20.8033,79200.0
2008-03-10 12:20:00,29.89,29.95,29.84,29.84,56000.0,20.7963,20.8381,20.7615,20.7615,56000.0
2008-03-10 12:25:00,29.83,29.86,29.75,29.77,50000.0,20.7546,20.7754,20.6989,20.7128,50000.0
2008-03-10 12:30:00,29.76,29.77,29.7,29.75,86800.0,20.7059,20.7128,20.6641,20.6989,86800.0
2008-03-10 12:35:00,29.75,29.84,29.75,29.79,92800.0,20.6989,20.7615,20.6989,20.7267,92800.0
2008-03-10 12:40:00,29.79,29.84,29.75,29.79,70800.0,20.7267,20.7615,20.6989,20.7267,70800.0
2008-03-10 12:45:00,29.79,29.83,29.79,29.81,87200.0,20.7267,20.7546,20.7267,20.7407,87200.0
2008-03-10 12:50:00,29.81,29.9,29.8,29.86,128800.0,20.7407,20.8033,20.7337,20.7754,128800.0
2008-03-10 12:55:00,29.86,29.93,29.86,29.88,114800.0,20.7754,20.8241,20.7754,20.7894,114800.0
2008-03-10 13:00:00,29.87,29.92,29.87,29.89,44000.0,20.7824,20.8172,20.7824,20.7963,44000.0
2008-03-10 13:05:00,29.89,29.89,29.84,29.86,24000.0,20.7963,20.7963,20.7615,20.7754,24000.0
2008-03-10 13:10:00,29.86,29.92,29.84,29.89,80400.0,20.7754,20.8172,20.7615,20.7963,80400.0
2008-03-10 13:15:00,29.89,29.93,29.88,29.92,44800.0,20.7963,20.8241,20.7894,20.8172,44800.0
2008-03-10 13:20:00,29.91,29.91,29.82,29.83,53200.0,20.8102,20.8102,20.7476,20.7546,53200.0
2008-03-10 13:25:00,29.83,29.84,29.8,29.82,47200.0,20.7546,20.7615,20.7337,20.7476,47200.0
2008-03-10 13:30:00,29.82,29.91,29.82,29.85,57600.0,20.7476,20.8102,20.7476,20.7685,57600.0
2008-03-10 13:35:00,29.85,29.86,29.81,29.84,28400.0,20.7685,20.7754,20.7407,20.7615,28400.0
2008-03-10 13:40:00,29.83,29.84,29.78,29.8,29600.0,20.7546,20.7615,20.7198,20.7337,29600.0
2008-03-10 13:45:00,29.81,29.83,29.76,29.78,41200.0,20.7407,20.7546,20.7059,20.7198,41200.0
2008-03-10 13:50:00,29.77,29.84,29.77,29.77,49600.0,20.7128,20.7615,20.7128,20.7128,49600.0
2008-03-10 13:55:00,29.77,29.78,29.75,29.75,63200.0,20.7128,20.7198,20.6989,20.6989,63200.0
2008-03-10 14:00:00,29.74,29.78,29.7,29.71,90000.0,20.692,20.7198,20.6641,20.6711,90000.0
2008-03-10 14:05:00,29.7,29.75,29.65,29.67,101600.0,20.6641,20.6989,20.6293,20.6433,101600.0
2008-03-10 14:10:00,29.67,29.74,29.67,29.73,65600.0,20.6433,20.692,20.6433,20.685,65600.0
2008-03-10 14:15:00,29.73,29.76,29.69,29.69,133600.0,20.685,20.7059,20.6572,20.6572,133600.0
2008-03-10 14:20:00,29.68,29.7,29.6,29.63,173600.0,20.6502,20.6641,20.5945,20.6154,173600.0
2008-03-10 14:25:00,29.62,29.66,29.58,29.64,412800.0,20.6085,20.6363,20.5806,20.6224,412800.0
2008-03-10 14:30:00,29.64,29.71,29.64,29.71,235600.0,20.6224,20.6711,20.6224,20.6711,235600.0
2008-03-10 14:35:00,29.71,29.76,29.69,29.73,106000.0,20.6711,20.7059,20.6572,20.685,106000.0
2008-03-10 14:40:00,29.73,29.75,29.69,29.69,91200.0,20.685,20.6989,20.6572,20.6572,91200.0
2008-03-10 14:45:00,29.7,29.74,29.7,29.72,62400.0,20.6641,20.692,20.6641,20.678,62400.0
2008-03-10 14:50:00,29.72,29.75,29.71,29.74,78800.0,20.678,20.6989,20.6711,20.692,78800.0
2008-03-10 14:55:00,29.74,29.75,29.67,29.69,120800.0,20.692,20.6989,20.6433,20.6572,120800.0
2008-03-10 15:00:00,29.68,29.68,29.62,29.63,128400.0,20.6502,20.6502,20.6085,20.6154,128400.0
2008-03-10 15:05:00,29.64,29.68,29.6,29.67,127600.0,20.6224,20.6502,20.5945,20.6433,127600.0
2008-03-10 15:10:00,29.66,29.7,29.61,29.63,100800.0,20.6363,20.6641,20.6015,20.6154,100800.0
2008-03-10 15:15:00,29.63,29.67,29.57,29.61,130800.0,20.6154,20.6433,20.5737,20.6015,130800.0
2008-03-10 15:20:00,29.61,29.72,29.57,29.72,156000.0,20.6015,20.678,20.5737,20.678,156000.0
2008-03-10 15:25:00,29.71,29.76,29.66,29.74,128400.0,20.6711,20.7059,20.6363,20.692,128400.0
2008-03-10 15:30:00,29.75,29.82,29.68,29.78,144000.0,20.6989,20.7476,20.6502,20.7198,144000.0
2008-03-10 15:35:00,29.78,29.8,29.73,29.74,168800.0,20.7198,20.7337,20.685,20.692,168800.0
2008-03-10 15:40:00,29.74,29.74,29.64,29.67,148800.0,20.692,20.692,20.6224,20.6433,148800.0
2008-03-10 15:45:00,29.67,29.7,29.65,29.68,190000.0,20.6433,20.6641,20.6293,20.6502,190000.0
2008-03-10 15:50:00,29.68,29.7,29.66,29.69,212000.0,20.6502,20.6641,20.6363,20.6572,212000.0
2008-03-10 15:55:00,29.69,29.75,29.68,29.74,266400.0,20.6572,20.6989,20.6502,20.692,266400.0
2008-03-11 09:30:00,30.3,30.5,30.3,30.38,207200.0,21.0816,21.2207,21.0816,21.1372,207200.0
2008-03-11 09:35:00,30.4,30.43,30.33,30.38,232000.0,21.1512,21.172,21.1025,21.1372,232000.0
2008-03-11 09:40:00,30.38,30.45,30.27,30.38,214400.0,21.1372,21.1859,21.0607,21.1372,214400.0
2008-03-11 09:45:00,30.38,30.45,30.37,30.41,187600.0,21.1372,21.1859,21.1303,21.1581,187600.0
2008-03-11 09:50:00,30.41,30.44,30.3,30.3,190800.0,21.1581,21.179,21.0816,21.0816,190800.0
2008-03-11 09:55:00,30.3,30.31,30.15,30.23,152400.0,21.0816,21.0885,20.9772,21.0329,152400.0
2008-03-11 10:00:00,30.23,30.37,30.23,30.36,132800.0,21.0329,21.1303,21.0329,21.1233,132800.0
2008-03-11 10:05:00,30.36,30.41,30.34,30.41,120000.0,21.1233,21.1581,21.1094,21.1581,120000.0
2008-03-11 10:10:00,30.42,30.52,30.4,30.45,202800.0,21.1651,21.2346,21.1512,21.1859,202800.0
2008-03-11 10:15:00,30.44,30.57,30.44,30.53,178400.0,21.179,21.2694,21.179,21.2416,178400.0
2008-03-11 10:20:00,30.53,30.67,30.51,30.6,252800.0,21.2416,21.339,21.2277,21.2903,252800.0
2008-03-11 10:25:00,30.6,30.66,30.57,30.61,198400.0,21.2903,21.3321,21.2694,21.2973,198400.0
2008-03-11 10:30:00,30.61,30.65,30.53,30.54,140000.0,21.2973,21.3251,21.2416,21.2486,140000.0
2008-03-11 10:35:00,30.54,30.56,30.5,30.52,106000.0,21.2486,21.2625,21.2207,21.2346,106000.0
2008-03-11 10:40:00,30.52,30.54,30.45,30.45,90800.0,21.2346,21.2486,21.1859,21.1859,90800.0
2008-03-11 10:45:00,30.45,30.5,30.42,30.46,68000.0,21.1859,21.2207,21.1651,21.1929,68000.0
2008-03-11 10:50:00,30.45,30.46,30.39,30.42,102800.0,21.1859,21.1929,21.1442,21.1651,102800.0
2008-03-11 10:55:00,30.42,30.53,30.42,30.52,86400.0,21.1651,21.2416,21.1651,21.2346,86400.0
2008-03-11 11:00:00,30.52,30.53,30.46,30.49,80400.0,21.2346,21.2416,21.1929,21.2138,80400.0
2008-03-11 11:05:00,30.5,30.51,30.45,30.5,112000.0,21.2207,21.2277,21.1859,21.2207,112000.0
2008-03-11 11:10:00,30.5,30.57,30.46,30.46,76800.0,21.2207,21.2694,21.1929,21.1929,76800.0
2008-03-11 11:15:00,30.46,30.47,30.39,30.45,74000.0,21.1929,21.1999,21.1442,21.1859,74000.0
2008-03-11 11:20:00,30.45,30.52,30.42,30.5,60400.0,21.1859,21.2346,21.1651,21.2207,60400.0
2008-03-11 11:25:00,30.5,30.56,30.5,30.56,53600.0,21.2207,21.2625,21.2207,21.2625,53600.0
2008-03-11 11:30:00,30.57,30.59,30.54,30.58,552800.0,21.2694,21.2834,21.2486,21.2764,552800.0
2008-03-11 11:35:00,30.58,30.59,30.54,30.55,85600.0,21.2764,21.2834,21.2486,21.2555,85600.0
2008-03-11 11:40:00,30.55,30.57,30.48,30.48,56800.0,21.2555,21.2694,21.2068,21.2068,56800.0
2008-03-11 11:45:00,30.49,30.49,30.45,30.47,60400.0,21.2138,21.2138,21.1859,21.1999,60400.0
2008-03-11 11:50:00,30.47,30.52,30.45,30.5,123600.0,21.1999,21.2346,21.1859,21.2207,123600.0
2008-03-11 11:55:00,30.51,30.53,30.42,30.47,109600.0,21.2277,21.2416,21.1651,21.1999,109600.0
2008-03-11 12:00:00,30.48,30.53,30.46,30.49,74400.0,21.2068,21.2416,21.1929,21.2138,74400.0
2008-03-11 12:05:00,30.49,30.52,30.45,30.5,77200.0,21.2138,21.2346,21.1859,21.2207,77200.0
2008-03-11 12:10:00,30.49,30.54,30.47,30.52,101200.0,21.2138,21.2486,21.1999,21.2346,101200.0
2008-03-11 12:15:00,30.52,30.59,30.51,30.57,112400.0,21.2346,21.2834,21.2277,21.2694,112400.0
2008-03-11 12:20:00,30.56,30.63,30.53,30.58,185200.0,21.2625,21.3112,21.2416,21.2764,185200.0
2008-03-11 12:25:00,30.58,30.59,30.55,30.57,74400.0,21.2764,21.2834,21.2555,21.2694,74400.0
2008-03-11 12:30:00,30.57,30.58,30.5,30.52,73600.0,21.2694,21.2764,21.2207,21.2346,73600.0
2008-03-11 12:35:00,30.52,30.52,30.43,30.43,55200.0,21.2346,21.2346,21.172,21.172,55200.0
2008-03-11 12:40:00,30.43,30.46,30.43,30.45,40000.0,21.172,21.1929,21.172,21.1859,40000.0
2008-03-11 12:45:00,30.44,30.48,30.4,30.43,110000.0,21.179,21.2068,21.1512,21.172,110000.0
2008-03-11 12:50:00,30.43,30.5,30.43,30.46,96000.0,21.172,21.2207,21.172,21.1929,96000.0
2008-03-11 12:55:00,30.46,30.59,30.46,30.55,190800.0,21.1929,21.2834,21.1929,21.2555,190800.0
2008-03-11 13:00:00,30.55,30.57,30.44,30.45,134000.0,21.2555,21.2694,21.179,21.1859,134000.0
2008-03-11 13:05:00,30.45,30.47,30.4,30.43,124000.0,21.1859,21.1999,21.1512,21.172,124000.0
2008-03-11 13:10:00,30.42,30.61,30.42,30.6,86400.0,21.1651,21.2973,21.1651,21.2903,86400.0
2008-03-11 13:15:00,30.59,30.62,30.55,30.61,84400.0,21.2834,21.3042,21.2555,21.2973,84400.0
2008-03-11 13:20:00,30.61,30.65,30.54,30.63,122000.0,21.2973,21.3251,21.2486,21.3112,122000.0
2008-03-11 13:25:00,30.65,30.73,30.64,30.7,145200.0,21.3251,21.3808,21.3181,21.3599,145200.0
2008-03-11 13:30:00,30.7,30.7,30.64,30.68,78400.0,21.3599,21.3599,21.3181,21.346,78400.0
2008-03-11 13:35:00,30.67,30.67,30.58,30.59,47600.0,21.339,21.339,21.2764,21.2834,47600.0
2008-03-11 13:40:00,30.59,30.63,30.56,30.6,74000.0,21.2834,21.3112,21.2625,21.2903,74000.0
2008-03-11 13:45:00,30.6,30.6,30.52,30.52,67200.0,21.2903,21.2903,21.2346,21.2346,67200.0
2008-03-11 13:50:00,30.53,30.6,30.5,30.57,60000.0,21.2416,21.2903,21.2207,21.2694,60000.0
2008-03-11 13:55:00,30.58,30.66,30.58,30.64,113600.0,21.2764,21.3321,21.2764,21.3181,113600.0
2008-03-11 14:00:00,30.65,30.75,30.65,30.72,149600.0,21.3251,21.3947,21.3251,21.3738,149600.0
2008-03-11 14:05:00,30.72,30.75,30.68,30.74,92800.0,21.3738,21.3947,21.346,21.3877,92800.0
2008-03-11 14:10:00,30.73,30.75,30.66,30.66,83600.0,21.3808,21.3947,21.3321,21.3321,83600.0
2008-03-11 14:15:00,30.66,30.73,30.65,30.72,76000.0,21.3321,21.3808,21.3251,21.3738,76000.0
2008-03-11 14:20:00,30.71,30.73,30.66,30.68,114000.0,21.3668,21.3808,21.3321,21.346,114000.0
2008-03-11 14:25:00,30.68,30.7,30.67,30.67,120000.0,21.346,21.3599,21.339,21.339,120000.0
2008-03-11 14:30:00,30.67,30.67,30.63,30.66,144800.0,21.339,21.339,21.3112,21.3321,144800.0
2008-03-11 14:35:00,30.66,30.7,30.65,30.68,126000.0,21.3321,21.3599,21.3251,21.346,126000.0
2008-03-11 14:40:00,30.68,30.69,30.61,30.64,87200.0,21.346,21.3529,21.2973,21.3181,87200.0
2008-03-11 14:45:00,30.64,30.83,30.64,30.82,144400.0,21.3181,21.4503,21.3181,21.4434,144400.0
2008-03-11 14:50:00,30.82,30.87,30.76,30.86,123600.0,21.4434,21.4782,21.4016,21.4712,123600.0
2008-03-11 14:55:00,30.86,30.89,30.85,30.87,110800.0,21.4712,21.4921,21.4642,21.4782,110800.0
2008-03-11 15:00:00,30.88,30.93,30.48,30.84,189200.0,21.4851,21.5199,21.2068,21.4573,189200.0
2008-03-11 15:05:00,30.84,30.86,30.78,30.81,118800.0,21.4573,21.4712,21.4155,21.4364,118800.0
2008-03-11 15:10:00,30.81,30.88,30.78,30.79,182000.0,21.4364,21.4851,21.4155,21.4225,182000.0
2008-03-11 15:15:00,30.79,30.88,30.77,30.88,155200.0,21.4225,21.4851,21.4086,21.4851,155200.0
2008-03-11 15:20:00,30.88,30.93,30.84,30.93,190800.0,21.4851,21.5199,21.4573,21.5199,190800.0
2008-03-11 15:25:00,30.93,31.0,30.92,30.99,262400.0,21.5199,21.5686,21.513,21.5617,262400.0
2008-03-11 15:30:00,30.99,31.0,30.91,30.97,251200.0,21.5617,21.5686,21.506,21.5477,251200.0
2008-03-11 15:35:00,30.98,31.05,30.95,31.03,272400.0,21.5547,21.6034,21.5338,21.5895,272400.0
2008-03-11 15:40:00,31.03,31.04,30.97,30.99,187200.0,21.5895,21.5964,21.5477,21.5617,187200.0
2008-03-11 15:45:00,30.99,31.01,30.94,31.0,222400.0,21.5617,21.5756,21.5269,21.5686,222400.0
2008-03-11 15:50:00,31.0,31.03,30.99,31.0,319600.0,21.5686,21.5895,21.5617,21.5686,319600.0
2008-03-11 15:55:00,30.99,31.1,30.97,31.1,392400.0,21.5617,21.6382,21.5477,21.6382,392400.0
2008-03-12 09:30:00,31.25,31.32,31.11,31.26,159600.0,21.7426,21.7913,21.6451,21.7495,159600.0
2008-03-12 09:35:00,31.28,31.43,31.25,31.35,269200.0,21.7634,21.8678,21.7426,21.8121,269200.0
2008-03-12 09:40:00,31.36,31.42,31.28,31.42,249600.0,21.8191,21.8608,21.7634,21.8608,249600.0
2008-03-12 09:45:00,31.42,31.42,31.27,31.27,160000.0,21.8608,21.8608,21.7565,21.7565,160000.0
2008-03-12 09:50:00,31.27,31.28,31.19,31.22,620000.0,21.7565,21.7634,21.7008,21.7217,620000.0
2008-03-12 09:55:00,31.21,31.23,31.16,31.16,101600.0,21.7147,21.7286,21.6799,21.6799,101600.0
2008-03-12 10:00:00,31.17,31.18,31.0,31.02,589200.0,21.6869,21.6939,21.5686,21.5825,589200.0
2008-03-12 10:05:00,31.02,31.06,30.99,31.06,102000.0,21.5825,21.6104,21.5617,21.6104,102000.0
2008-03-12 10:10:00,31.06,31.12,31.05,31.07,102800.0,21.6104,21.6521,21.6034,21.6173,102800.0
2008-03-12 10:15:00,31.07,31.11,31.07,31.11,64400.0,21.6173,21.6451,21.6173,21.6451,64400.0
2008-03-12 10:20:00,31.11,31.16,31.11,31.16,268800.0,21.6451,21.6799,21.6451,21.6799,268800.0
2008-03-12 10:25:00,31.16,31.16,31.11,31.15,86000.0,21.6799,21.6799,21.6451,21.673,86000.0
2008-03-12 10:30:00,31.14,31.25,31.14,31.25,148800.0,21.666,21.7426,21.666,21.7426,148800.0
2008-03-12 10:35:00,31.25,31.3,31.22,31.3,134800.0,21.7426,21.7773,21.7217,21.7773,134800.0
2008-03-12 10:40:00,31.3,31.33,31.26,31.28,162800.0,21.7773,21.7982,21.7495,21.7634,162800.0
2008-03-12 10:45:00,31.28,31.34,31.27,31.34,168800.0,21.7634,21.8052,21.7565,21.8052,168800.0
2008-03-12 10:50:00,31.35,31.44,31.34,31.43,280400.0,21.8121,21.8747,21.8052,21.8678,280400.0
2008-03-12 10:55:00,31.43,31.47,31.4,31.47,253600.0,21.8678,21.8956,21.8469,21.8956,253600.0
2008-03-12 11:00:00,31.47,31.48,31.39,31.47,410400.0,21.8956,21.9026,21.84,21.8956,410400.0
2008-03-12 11:05:00,31.47,31.48,31.42,31.43,161200.0,21.8956,21.9026,21.8608,21.8678,161200.0
2008-03-12 11:10:00,31.43,31.48,31.38,31.41,138800.0,21.8678,21.9026,21.833,21.8539,138800.0
2008-03-12 11:15:00,31.41,31.48,31.41,31.46,320000.0,21.8539,21.9026,21.8539,21.8887,320000.0
2008-03-12 11:20:00,31.46,31.46,31.4,31.42,188800.0,21.8887,21.8887,21.8469,21.8608,188800.0
2008-03-12 11:25:00,31.42,31.42,31.36,31.37,133600.0,21.8608,21.8608,21.8191,21.826,133600.0
2008-03-12 11:30:00,31.36,31.38,31.28,31.35,132400.0,21.8191,21.833,21.7634,21.8121,132400.0
2008-03-12 11:35:00,31.35,31.4,31.27,31.28,215200.0,21.8121,21.8469,21.7565,21.7634,215200.0
2008-03-12 11:40:00,31.27,31.34,31.25,31.33,160800.0,21.7565,21.8052,21.7426,21.7982,160800.0
2008-03-12 11:45:00,31.33,31.36,31.33,31.34,110400.0,21.7982,21.8191,21.7982,21.8052,110400.0
2008-03-12 11:50:00,31.34,31.37,31.31,31.34,79600.0,21.8052,21.826,21.7843,21.8052,79600.0
2008-03-12 11:55:00,31.35,31.35,31.24,31.26,146800.0,21.8121,21.8121,21.7356,21.7495,146800.0
2008-03-12 12:00:00,31.27,31.29,31.25,31.25,83200.0,21.7565,21.7704,21.7426,21.7426,83200.0
2008-03-12 12:05:00,31.25,31.28,31.23,31.25,160000.0,21.7426,21.7634,21.7286,21.7426,160000.0
2008-03-12 12:10:00,31.25,31.27,31.23,31.23,106400.0,21.7426,21.7565,21.7286,21.7286,106400.0
2008-03-12 12:15:00,31.25,31.25,31.1,31.1,111200.0,21.7426,21.7426,21.6382,21.6382,111200.0
2008-03-12 12:20:00,31.13,31.21,31.06,31.2,149200.0,21.6591,21.7147,21.6104,21.7078,149200.0
2008-03-12 12:25:00,31.2,31.23,31.17,31.21,61600.0,21.7078,21.7286,21.6869,21.7147,61600.0
2008-03-12 12:30:00,31.21,31.27,31.2,31.25,86800.0,21.7147,21.7565,21.7078,21.7426,86800.0
2008-03-12 12:35:00,31.25,31.3,31.25,31.25,35200.0,21.7426,21.7773,21.7426,21.7426,35200.0
2008-03-12 12:40:00,31.25,31.28,31.25,31.25,52800.0,21.7426,21.7634,21.7426,21.7426,52800.0
2008-03-12 12:45:00,31.25,31.25,31.1,31.1,91600.0,21.7426,21.7426,21.6382,21.6382,91600.0
2008-03-12 12:50:00,31.11,31.22,31.1,31.21,50000.0,21.6451,21.7217,21.6382,21.7147,50000.0
2008-03-12 12:55:00,31.21,31.22,31.19,31.21,37200.0,21.7147,21.7217,21.7008,21.7147,37200.0
2008-03-12 13:00:00,31.21,31.27,31.21,31.25,33600.0,21.7147,21.7565,21.7147,21.7426,33600.0
2008-03-12 13:05:00,31.26,31.27,31.24,31.25,50400.0,21.7495,21.7565,21.7356,21.7426,50400.0
2008-03-12 13:10:00,31.25,31.25,31.15,31.18,57200.0,21.7426,21.7426,21.673,21.6939,57200.0
2008-03-12 13:15:00,31.18,31.22,31.17,31.21,41600.0,21.6939,21.7217,21.6869,21.7147,41600.0
2008-03-12 13:20:00,31.22,31.31,31.22,31.31,40400.0,21.7217,21.7843,21.7217,21.7843,40400.0
2008-03-12 13:25:00,31.31,31.31,31.24,31.26,43200.0,21.7843,21.7843,21.7356,21.7495,43200.0
2008-03-12 13:30:00,31.26,31.26,31.11,31.17,104000.0,21.7495,21.7495,21.6451,21.6869,104000.0
2008-03-12 13:35:00,31.17,31.17,31.11,31.13,82800.0,21.6869,21.6869,21.6451,21.6591,82800.0
2008-03-12 13:40:00,31.13,31.15,30.99,30.99,85200.0,21.6591,21.673,21.5617,21.5617,85200.0
2008-03-12 13:45:00,30.98,31.05,30.97,31.05,72400.0,21.5547,21.6034,21.5477,21.6034,72400.0
2008-03-12 13:50:00,31.06,31.09,31.04,31.07,56000.0,21.6104,21.6312,21.5964,21.6173,56000.0
2008-03-12 13:55:00,31.07,31.09,31.06,31.06,51200.0,21.6173,21.6312,21.6104,21.6104,51200.0
2008-03-12 14:00:00,31.06,31.11,31.0,31.08,74800.0,21.6104,21.6451,21.5686,21.6243,74800.0
2008-03-12 14:05:00,31.08,31.08,30.95,30.99,86000.0,21.6243,21.6243,21.5338,21.5617,86000.0
2008-03-12 14:10:00,30.98,31.03,30.97,31.02,69200.0,21.5547,21.5895,21.5477,21.5825,69200.0
2008-03-12 14:15:00,31.01,31.09,31.0,31.08,68000.0,21.5756,21.6312,21.5686,21.6243,68000.0
2008-03-12 14:20:00,31.09,31.09,30.98,30.98,81200.0,21.6312,21.6312,21.5547,21.5547,81200.0
2008-03-12 14:25:00,30.99,30.99,30.95,30.98,65600.0,21.5617,21.5617,21.5338,21.5547,65600.0
2008-03-12 14:30:00,30.98,31.08,30.96,31.04,92400.0,21.5547,21.6243,21.5408,21.5964,92400.0
2008-03-12 14:35:00,31.05,31.08,30.96,30.97,74400.0,21.6034,21.6243,21.5408,21.5477,74400.0
2008-03-12 14:40:00,30.97,31.06,30.97,30.98,136400.0,21.5477,21.6104,21.5477,21.5547,136400.0
2008-03-12 14:45:00,30.99,31.07,30.97,31.06,82800.0,21.5617,21.6173,21.5477,21.6104,82800.0
2008-03-12 14:50:00,31.06,31.06,31.0,31.0,70400.0,21.6104,21.6104,21.5686,21.5686,70400.0
2008-03-12 14:55:00,31.0,31.02,30.95,30.97,60800.0,21.5686,21.5825,21.5338,21.5477,60800.0
2008-03-12 15:00:00,30.97,30.97,30.87,30.95,102400.0,21.5477,21.5477,21.4782,21.5338,102400.0
2008-03-12 15:05:00,30.95,30.96,30.91,30.93,84400.0,21.5338,21.5408,21.506,21.5199,84400.0
2008-03-12 15:10:00,30.93,30.95,30.89,30.95,104000.0,21.5199,21.5338,21.4921,21.5338,104000.0
2008-03-12 15:15:00,30.95,31.0,30.93,30.97,111600.0,21.5338,21.5686,21.5199,21.5477,111600.0
2008-03-12 15:20:00,30.97,30.99,30.93,30.95,128000.0,21.5477,21.5617,21.5199,21.5338,128000.0
2008-03-12 15:25:00,30.96,31.0,30.91,30.91,126000.0,21.5408,21.5686,21.506,21.506,126000.0
2008-03-12 15:30:00,30.91,30.97,30.83,30.84,177600.0,21.506,21.5477,21.4503,21.4573,177600.0
2008-03-12 15:35:00,30.84,30.89,30.82,30.84,185200.0,21.4573,21.4921,21.4434,21.4573,185200.0
2008-03-12 15:40:00,30.83,30.89,30.82,30.85,162800.0,21.4503,21.4921,21.4434,21.4642,162800.0
2008-03-12 15:45:00,30.85,30.88,30.81,30.88,187600.0,21.4642,21.4851,21.4364,21.4851,187600.0
2008-03-12 15:50:00,30.88,30.91,30.79,30.79,278400.0,21.4851,21.506,21.4225,21.4225,278400.0
2008-03-12 15:55:00,30.79,30.84,30.78,30.83,305600.0,21.4225,21.4573,21.4155,21.4503,305600.0
2008-03-13 09:30:00,30.38,30.56,30.37,30.5,116800.0,21.1372,21.2625,21.1303,21.2207,116800.0
2008-03-13 09:35:00,30.5,30.57,30.3,30.32,102400.0,21.2207,21.2694,21.0816,21.0955,102400.0
2008-03-13 09:40:00,30.32,30.46,30.16,30.16,64400.0,21.0955,21.1929,20.9842,20.9842,64400.0
2008-03-13 09:45:00,30.17,30.23,30.13,30.17,147600.0,20.9911,21.0329,20.9633,20.9911,147600.0
2008-03-13 09:50:00,30.18,30.24,30.17,30.23,104000.0,20.9981,21.0398,20.9911,21.0329,104000.0
2008-03-13 09:55:00,30.22,30.38,30.18,30.36,88000.0,21.0259,21.1372,20.9981,21.1233,88000.0
2008-03-13 10:00:00,30.35,30.45,30.25,30.44,134800.0,21.1164,21.1859,21.0468,21.179,134800.0
2008-03-13 10:05:00,30.43,30.45,30.34,30.39,89200.0,21.172,21.1859,21.1094,21.1442,89200.0
2008-03-13 10:10:00,30.4,30.53,30.4,30.51,176000.0,21.1512,21.2416,21.1512,21.2277,176000.0
2008-03-13 10:15:00,30.51,30.53,30.4,30.4,116400.0,21.2277,21.2416,21.1512,21.1512,116400.0
2008-03-13 10:20:00,30.43,30.43,30.22,30.22,126000.0,21.172,21.172,21.0259,21.0259,126000.0
2008-03-13 10:25:00,30.22,30.28,30.18,30.26,112000.0,21.0259,21.0677,20.9981,21.0538,112000.0
2008-03-13 10:30:00,30.26,30.31,30.2,30.27,103200.0,21.0538,21.0885,21.012,21.0607,103200.0
2008-03-13 10:35:00,30.28,30.28,30.15,30.17,110800.0,21.0677,21.0677,20.9772,20.9911,110800.0
2008-03-13 10:40:00,30.17,30.23,30.16,30.21,128000.0,20.9911,21.0329,20.9842,21.019,128000.0
2008-03-13 10:45:00,30.21,30.36,30.19,30.29,132800.0,21.019,21.1233,21.005,21.0746,132800.0
2008-03-13 10:50:00,30.29,30.31,30.22,30.25,107200.0,21.0746,21.0885,21.0259,21.0468,107200.0
2008-03-13 10:55:00,30.25,30.28,30.18,30.21,77600.0,21.0468,21.0677,20.9981,21.019,77600.0
2008-03-13 11:00:00,30.2,30.23,30.14,30.2,77200.0,21.012,21.0329,20.9703,21.012,77200.0
2008-03-13 11:05:00,30.2,30.44,30.2,30.34,205600.0,21.012,21.179,21.012,21.1094,205600.0
2008-03-13 11:10:00,30.35,30.5,30.29,30.31,181600.0,21.1164,21.2207,21.0746,21.0885,181600.0
2008-03-13 11:15:00,30.31,30.34,30.24,30.3,114400.0,21.0885,21.1094,21.0398,21.0816,114400.0
2008-03-13 11:20:00,30.3,30.62,30.28,30.61,123200.0,21.0816,21.3042,21.0677,21.2973,123200.0
2008-03-13 11:25:00,30.6,30.61,30.39,30.39,252000.0,21.2903,21.2973,21.1442,21.1442,252000.0
2008-03-13 11:30:00,30.51,30.54,30.37,30.39,130000.0,21.2277,21.2486,21.1303,21.1442,130000.0
2008-03-13 11:35:00,30.4,30.56,30.38,30.49,120000.0,21.1512,21.2625,21.1372,21.2138,120000.0
2008-03-13 11:40:00,30.48,30.63,30.46,30.48,122000.0,21.2068,21.3112,21.1929,21.2068,122000.0
2008-03-13 11:45:00,30.48,30.56,30.42,30.55,182800.0,21.2068,21.2625,21.1651,21.2555,182800.0
2008-03-13 11:50:00,30.57,30.74,30.57,30.71,154400.0,21.2694,21.3877,21.2694,21.3668,154400.0
2008-03-13 11:55:00,30.71,30.86,30.68,30.75,158000.0,21.3668,21.4712,21.346,21.3947,158000.0
2008-03-13 12:00:00,30.77,30.88,30.73,30.85,144000.0,21.4086,21.4851,21.3808,21.4642,144000.0
2008-03-13 12:05:00,30.84,30.87,30.68,30.69,99600.0,21.4573,21.4782,21.346,21.3529,99600.0
2008-03-13 12:10:00,30.71,30.79,30.67,30.68,89200.0,21.3668,21.4225,21.339,21.346,89200.0
2008-03-13 12:15:00,30.68,30.71,30.64,30.64,80800.0,21.346,21.3668,21.3181,21.3181,80800.0
2008-03-13 12:20:00,30.65,30.65,30.61,30.62,122400.0,21.3251,21.3251,21.2973,21.3042,122400.0
2008-03-13 12:25:00,30.62,30.63,30.59,30.61,88400.0,21.3042,21.3112,21.2834,21.2973,88400.0
2008-03-13 12:30:00,30.59,30.64,30.55,30.58,76400.0,21.2834,21.3181,21.2555,21.2764,76400.0
2008-03-13 12:35:00,30.57,30.64,30.57,30.6,71200.0,21.2694,21.3181,21.2694,21.2903,71200.0
2008-03-13 12:40:00,30.59,30.61,30.48,30.56,150800.0,21.2834,21.2973,21.2068,21.2625,150800.0
2008-03-13 12:45:00,30.56,30.6,30.53,30.59,165600.0,21.2625,21.2903,21.2416,21.2834,165600.0
2008-03-13 12:50:00,30.59,30.6,30.45,30.6,325200.0,21.2834,21.2903,21.1859,21.2903,325200.0
2008-03-13 12:55:00,30.61,30.71,30.56,30.61,203600.0,21.2973,21.3668,21.2625,21.2973,203600.0
2008-03-13 13:00:00,30.61,30.63,30.59,30.61,195600.0,21.2973,21.3112,21.2834,21.2973,195600.0
2008-03-13 13:05:00,30.61,30.79,30.6,30.7,233600.0,21.2973,21.4225,21.2903,21.3599,233600.0
2008-03-13 13:10:00,30.68,30.71,30.6,30.6,232800.0,21.346,21.3668,21.2903,21.2903,232800.0
2008-03-13 13:15:00,30.62,30.66,30.61,30.65,98400.0,21.3042,21.3321,21.2973,21.3251,98400.0
2008-03-13 13:20:00,30.67,30.72,30.63,30.63,144000.0,21.339,21.3738,21.3112,21.3112,144000.0
2008-03-13 13:25:00,30.63,30.82,30.62,30.79,169200.0,21.3112,21.4434,21.3042,21.4225,169200.0
2008-03-13 13:30:00,30.8,30.82,30.73,30.78,148800.0,21.4295,21.4434,21.3808,21.4155,148800.0
2008-03-13 13:35:00,30.77,30.95,30.74,30.85,283200.0,21.4086,21.5338,21.3877,21.4642,283200.0
2008-03-13 13:40:00,30.83,30.86,30.7,30.72,180400.0,21.4503,21.4712,21.3599,21.3738,180400.0
2008-03-13 13:45:00,30.72,30.72,30.61,30.62,157600.0,21.3738,21.3738,21.2973,21.3042,157600.0
2008-03-13 13:50:00,30.63,30.79,30.61,30.76,119600.0,21.3112,21.4225,21.2973,21.4016,119600.0
2008-03-13 13:55:00,30.78,30.91,30.77,30.82,107600.0,21.4155,21.506,21.4086,21.4434,107600.0
2008-03-13 14:00:00,30.82,30.87,30.81,30.86,102400.0,21.4434,21.4782,21.4364,21.4712,102400.0
2008-03-13 14:05:00,30.86,30.97,30.86,30.92,178000.0,21.4712,21.5477,21.4712,21.513,178000.0
2008-03-13 14:10:00,30.91,30.93,30.86,30.89,88400.0,21.506,21.5199,21.4712,21.4921,88400.0
2008-03-13 14:15:00,30.91,30.97,30.79,30.81,139600.0,21.506,21.5477,21.4225,21.4364,139600.0
2008-03-13 14:20:00,30.82,30.9,30.81,30.88,102800.0,21.4434,21.499,21.4364,21.4851,102800.0
2008-03-13 14:25:00,30.89,30.94,30.85,30.91,142000.0,21.4921,21.5269,21.4642,21.506,142000.0
2008-03-13 14:30:00,30.91,30.91,30.78,30.79,98000.0,21.506,21.506,21.4155,21.4225,98000.0
2008-03-13 14:35:00,30.78,30.83,30.74,30.75,122000.0,21.4155,21.4503,21.3877,21.3947,122000.0
2008-03-13 14:40:00,30.75,30.79,30.68,30.72,99600.0,21.3947,21.4225,21.346,21.3738,99600.0
2008-03-13 14:45:00,30.73,30.81,30.72,30.81,140400.0,21.3808,21.4364,21.3738,21.4364,140400.0
2008-03-13 14:50:00,30.8,30.82,30.78,30.79,104800.0,21.4295,21.4434,21.4155,21.4225,104800.0
2008-03-13 14:55:00,30.78,30.89,30.78,30.89,102400.0,21.4155,21.4921,21.4155,21.4921,102400.0
2008-03-13 15:00:00,30.89,30.9,30.79,30.82,206800.0,21.4921,21.499,21.4225,21.4434,206800.0
2008-03-13 15:05:00,30.81,30.88,30.79,30.85,90000.0,21.4364,21.4851,21.4225,21.4642,90000.0
2008-03-13 15:10:00,30.85,30.89,30.81,30.86,96000.0,21.4642,21.4921,21.4364,21.4712,96000.0
2008-03-13 15:15:00,30.86,30.87,30.81,30.87,127600.0,21.4712,21.4782,21.4364,21.4782,127600.0
2008-03-13 15:20:00,30.88,30.89,30.8,30.89,463600.0,21.4851,21.4921,21.4295,21.4921,463600.0
2008-03-13 15:25:00,30.88,30.93,30.86,30.89,130800.0,21.4851,21.5199,21.4712,21.4921,130800.0
2008-03-13 15:30:00,30.89,30.95,30.84,30.86,167600.0,21.4921,21.5338,21.4573,21.4712,167600.0
2008-03-13 15:35:00,30.86,30.92,30.83,30.92,164800.0,21.4712,21.513,21.4503,21.513,164800.0
2008-03-13 15:40:00,30.92,30.97,30.84,30.88,196400.0,21.513,21.5477,21.4573,21.4851,196400.0
2008-03-13 15:45:00,30.88,30.89,30.78,30.83,180800.0,21.4851,21.4921,21.4155,21.4503,180800.0
2008-03-13 15:50:00,30.84,30.85,30.8,30.83,99200.0,21.4573,21.4642,21.4295,21.4503,99200.0
2008-03-13 15:55:00,30.83,30.85,30.78,30.83,135600.0,21.4503,21.4642,21.4155,21.4503,135600.0
2008-03-14 09:30:00,31.13,31.13,30.85,30.9,96800.0,21.6591,21.6591,21.4642,21.499,96800.0
2008-03-14 09:35:00,30.87,31.22,30.85,31.03,90000.0,21.4782,21.7217,21.4642,21.5895,90000.0
2008-03-14 09:40:00,31.05,31.18,30.96,31.13,128800.0,21.6034,21.6939,21.5408,21.6591,128800.0
2008-03-14 09:45:00,31.12,31.12,30.62,30.65,124800.0,21.6521,21.6521,21.3042,21.3251,124800.0
2008-03-14 09:50:00,30.65,30.74,30.63,30.68,150400.0,21.3251,21.3877,21.3112,21.346,150400.0
2008-03-14 09:55:00,30.68,30.73,30.42,30.44,335200.0,21.346,21.3808,21.1651,21.179,335200.0
2008-03-14 10:00:00,30.42,30.42,30.04,30.39,245600.0,21.1651,21.1651,20.9007,21.1442,245600.0
2008-03-14 10:05:00,30.34,30.68,30.34,30.63,143600.0,21.1094,21.346,21.1094,21.3112,143600.0
2008-03-14 10:10:00,30.65,30.65,30.45,30.57,194000.0,21.3251,21.3251,21.1859,21.2694,194000.0
2008-03-14 10:15:00,30.57,30.87,30.57,30.73,190400.0,21.2694,21.4782,21.2694,21.3808,190400.0
2008-03-14 10:20:00,30.73,30.79,30.54,30.75,168400.0,21.3808,21.4225,21.2486,21.3947,168400.0
2008-03-14 10:25:00,30.75,30.8,30.55,30.78,175600.0,21.3947,21.4295,21.2555,21.4155,175600.0
2008-03-14 10:30:00,30.77,30.84,30.66,30.67,143200.0,21.4086,21.4573,21.3321,21.339,143200.0
2008-03-14 10:35:00,30.67,30.73,30.51,30.55,156400.0,21.339,21.3808,21.2277,21.2555,156400.0
2008-03-14 10:40:00,30.55,30.6,30.4,30.5,206400.0,21.2555,21.2903,21.1512,21.2207,206400.0
2008-03-14 10:45:00,30.5,30.65,30.46,30.53,96000.0,21.2207,21.3251,21.1929,21.2416,96000.0
2008-03-14 10:50:00,30.53,30.71,30.5,30.67,142000.0,21.2416,21.3668,21.2207,21.339,142000.0
2008-03-14 10:55:00,30.68,30.73,30.59,30.68,106000.0,21.346,21.3808,21.2834,21.346,106000.0
2008-03-14 11:00:00,30.68,30.74,30.64,30.68,125600.0,21.346,21.3877,21.3181,21.346,125600.0
2008-03-14 11:05:00,30.67,30.75,30.65,30.74,122400.0,21.339,21.3947,21.3251,21.3877,122400.0
2008-03-14 11:10:00,30.74,30.75,30.63,30.63,135200.0,21.3877,21.3947,21.3112,21.3112,135200.0
2008-03-14 11:15:00,30.63,30.64,30.48,30.49,168400.0,21.3112,21.3181,21.2068,21.2138,168400.0
2008-03-14 11:20:00,30.49,30.58,30.48,30.5,139200.0,21.2138,21.2764,21.2068,21.2207,139200.0
2008-03-14 11:25:00,30.5,30.57,30.49,30.55,198800.0,21.2207,21.2694,21.2138,21.2555,198800.0
2008-03-14 11:30:00,30.53,30.61,30.47,30.53,152400.0,21.2416,21.2973,21.1999,21.2416,152400.0
2008-03-14 11:35:00,30.53,30.57,30.52,30.54,64400.0,21.2416,21.2694,21.2346,21.2486,64400.0
2008-03-14 11:40:00,30.55,30.6,30.52,30.59,92800.0,21.2555,21.2903,21.2346,21.2834,92800.0
2008-03-14 11:45:00,30.59,30.83,30.59,30.74,262000.0,21.2834,21.4503,21.2834,21.3877,262000.0
2008-03-14 11:50:00,30.75,30.75,30.58,30.61,104400.0,21.3947,21.3947,21.2764,21.2973,104400.0
2008-03-14 11:55:00,30.61,30.63,30.49,30.58,101600.0,21.2973,21.3112,21.2138,21.2764,101600.0
2008-03-14 12:00:00,30.58,30.6,30.53,30.56,76000.0,21.2764,21.2903,21.2416,21.2625,76000.0
2008-03-14 12:05:00,30.56,30.64,30.54,30.6,76000.0,21.2625,21.3181,21.2486,21.2903,76000.0
2008-03-14 12:10:00,30.61,30.7,30.6,30.65,133600.0,21.2973,21.3599,21.2903,21.3251,133600.0
2008-03-14 12:15:00,30.65,30.67,30.61,30.61,74800.0,21.3251,21.339,21.2973,21.2973,74800.0
2008-03-14 12:20:00,30.61,30.61,30.54,30.57,102000.0,21.2973,21.2973,21.2486,21.2694,102000.0
2008-03-14 12:25:00,30.58,30.61,30.5,30.51,91600.0,21.2764,21.2973,21.2207,21.2277,91600.0
2008-03-14 12:30:00,30.5,30.54,30.47,30.5,87200.0,21.2207,21.2486,21.1999,21.2207,87200.0
2008-03-14 12:35:00,30.5,30.52,30.47,30.47,77600.0,21.2207,21.2346,21.1999,21.1999,77600.0
2008-03-14 12:40:00,30.47,30.47,30.36,30.4,73200.0,21.1999,21.1999,21.1233,21.1512,73200.0
2008-03-14 12:45:00,30.4,30.47,30.34,30.46,71600.0,21.1512,21.1999,21.1094,21.1929,71600.0
2008-03-14 12:50:00,30.47,30.59,30.43,30.49,109600.0,21.1999,21.2834,21.172,21.2138,109600.0
2008-03-14 12:55:00,30.48,30.51,30.39,30.51,58400.0,21.2068,21.2277,21.1442,21.2277,58400.0
2008-03-14 13:00:00,30.51,30.52,30.34,30.37,94000.0,21.2277,21.2346,21.1094,21.1303,94000.0
2008-03-14 13:05:00,30.37,30.39,30.31,30.38,87200.0,21.1303,21.1442,21.0885,21.1372,87200.0
2008-03-14 13:10:00,30.38,30.41,30.34,30.36,67200.0,21.1372,21.1581,21.1094,21.1233,67200.0
2008-03-14 13:15:00,30.36,30.43,30.36,30.39,110800.0,21.1233,21.172,21.1233,21.1442,110800.0
2008-03-14 13:20:00,30.38,30.42,30.35,30.42,92400.0,21.1372,21.1651,21.1164,21.1651,92400.0
2008-03-14 13:25:00,30.42,30.48,30.4,30.45,64400.0,21.1651,21.2068,21.1512,21.1859,64400.0
2008-03-14 13:30:00,30.43,30.47,30.4,30.4,61600.0,21.172,21.1999,21.1512,21.1512,61600.0
2008-03-14 13:35:00,30.4,30.56,30.39,30.54,92400.0,21.1512,21.2625,21.1442,21.2486,92400.0
2008-03-14 13:40:00,30.53,30.53,30.44,30.47,41200.0,21.2416,21.2416,21.179,21.1999,41200.0
2008-03-14 13:45:00,30.48,30.59,30.48,30.53,75600.0,21.2068,21.2834,21.2068,21.2416,75600.0
2008-03-14 13:50:00,30.54,30.58,30.48,30.55,242000.0,21.2486,21.2764,21.2068,21.2555,242000.0
2008-03-14 13:55:00,30.54,30.6,30.51,30.54,166000.0,21.2486,21.2903,21.2277,21.2486,166000.0
2008-03-14 14:00:00,30.53,30.58,30.49,30.52,237200.0,21.2416,21.2764,21.2138,21.2346,237200.0
2008-03-14 14:05:00,30.52,30.55,30.46,30.52,94800.0,21.2346,21.2555,21.1929,21.2346,94800.0
2008-03-14 14:10:00,30.52,30.57,30.42,30.43,208400.0,21.2346,21.2694,21.1651,21.172,208400.0
2008-03-14 14:15:00,30.42,30.54,30.41,30.46,126400.0,21.1651,21.2486,21.1581,21.1929,126400.0
2008-03-14 14:20:00,30.46,30.5,30.45,30.47,124800.0,21.1929,21.2207,21.1859,21.1999,124800.0
2008-03-14 14:25:00,30.47,30.48,30.41,30.43,104000.0,21.1999,21.2068,21.1581,21.172,104000.0
2008-03-14 14:30:00,30.43,30.45,30.38,30.44,134800.0,21.172,21.1859,21.1372,21.179,134800.0
2008-03-14 14:35:00,30.43,30.44,30.32,30.36,120400.0,21.172,21.179,21.0955,21.1233,120400.0
2008-03-14 14:40:00,30.36,30.68,30.35,30.61,229200.0,21.1233,21.346,21.1164,21.2973,229200.0
2008-03-14 14:45:00,30.61,30.61,30.45,30.48,84000.0,21.2973,21.2973,21.1859,21.2068,84000.0
2008-03-14 14:50:00,30.48,30.57,30.47,30.55,112000.0,21.2068,21.2694,21.1999,21.2555,112000.0
2008-03-14 14:55:00,30.55,30.63,30.55,30.58,111600.0,21.2555,21.3112,21.2555,21.2764,111600.0
2008-03-14 15:00:00,30.59,30.65,30.54,30.57,140400.0,21.2834,21.3251,21.2486,21.2694,140400.0
2008-03-14 15:05:00,30.57,30.6,30.55,30.58,136400.0,21.2694,21.2903,21.2555,21.2764,136400.0
2008-03-14 15:10:00,30.6,30.71,30.52,30.67,223600.0,21.2903,21.3668,21.2346,21.339,223600.0
2008-03-14 15:15:00,30.67,30.93,30.67,30.89,256800.0,21.339,21.5199,21.339,21.4921,256800.0
2008-03-14 15:20:00,30.9,31.01,30.84,30.99,330000.0,21.499,21.5756,21.4573,21.5617,330000.0
2008-03-14 15:25:00,31.0,31.09,30.96,30.96,278400.0,21.5686,21.6312,21.5408,21.5408,278400.0
2008-03-14 15:30:00,30.96,30.98,30.75,30.79,233200.0,21.5408,21.5547,21.3947,21.4225,233200.0
2008-03-14 15:35:00,30.79,30.85,30.75,30.79,316000.0,21.4225,21.4642,21.3947,21.4225,316000.0
2008-03-14 15:40:00,30.78,30.79,30.65,30.65,215600.0,21.4155,21.4225,21.3251,21.3251,215600.0
2008-03-14 15:45:00,30.66,30.72,30.59,30.7,182800.0,21.3321,21.3738,21.2834,21.3599,182800.0
2008-03-14 15:50:00,30.7,30.77,30.63,30.75,381600.0,21.3599,21.4086,21.3112,21.3947,381600.0
2008-03-14 15:55:00,30.74,30.78,30.7,30.74,538800.0,21.3877,21.4155,21.3599,21.3877,538800.0
2008-03-17 09:30:00,29.94,30.61,29.94,30.32,212800.0,20.8311,21.2973,20.8311,21.0955,212800.0
2008-03-17 09:35:00,30.32,30.47,30.25,30.26,170000.0,21.0955,21.1999,21.0468,21.0538,170000.0
2008-03-17 09:40:00,30.29,30.53,30.28,30.5,145200.0,21.0746,21.2416,21.0677,21.2207,145200.0
2008-03-17 09:45:00,30.49,30.49,30.33,30.35,106000.0,21.2138,21.2138,21.1025,21.1164,106000.0
2008-03-17 09:50:00,30.33,30.44,30.24,30.28,145200.0,21.1025,21.179,21.0398,21.0677,145200.0
2008-03-17 09:55:00,30.3,30.31,30.22,30.27,124800.0,21.0816,21.0885,21.0259,21.0607,124800.0
2008-03-17 10:00:00,30.27,30.33,30.21,30.28,200800.0,21.0607,21.1025,21.019,21.0677,200800.0
2008-03-17 10:05:00,30.25,30.3,30.22,30.25,399200.0,21.0468,21.0816,21.0259,21.0468,399200.0
2008-03-17 10:10:00,30.25,30.27,30.16,30.22,268400.0,21.0468,21.0607,20.9842,21.0259,268400.0
2008-03-17 10:15:00,30.22,30.39,30.18,30.38,136400.0,21.0259,21.1442,20.9981,21.1372,136400.0
2008-03-17 10:20:00,30.38,30.47,30.38,30.42,180000.0,21.1372,21.1999,21.1372,21.1651,180000.0
2008-03-17 10:25:00,30.42,30.43,30.26,30.26,368400.0,21.1651,21.172,21.0538,21.0538,368400.0
2008-03-17 10:30:00,30.27,30.36,30.18,30.24,362000.0,21.0607,21.1233,20.9981,21.0398,362000.0
2008-03-17 10:35:00,30.25,30.26,30.16,30.24,128000.0,21.0468,21.0538,20.9842,21.0398,128000.0
2008-03-17 10:40:00,30.24,30.42,30.23,30.39,92800.0,21.0398,21.1651,21.0329,21.1442,92800.0
2008-03-17 10:45:00,30.4,30.5,30.31,30.48,139200.0,21.1512,21.2207,21.0885,21.2068,139200.0
2008-03-17 10:50:00,30.5,30.59,30.44,30.5,93200.0,21.2207,21.2834,21.179,21.2207,93200.0
2008-03-17 10:55:00,30.5,30.5,30.16,30.25,202800.0,21.2207,21.2207,20.9842,21.0468,202800.0
2008-03-17 11:00:00,30.25,30.31,30.2,30.2,162800.0,21.0468,21.0885,21.012,21.012,162800.0
2008-03-17 11:05:00,30.21,30.31,30.15,30.28,184800.0,21.019,21.0885,20.9772,21.0677,184800.0
2008-03-17 11:10:00,30.27,30.27,30.17,30.17,172800.0,21.0607,21.0607,20.9911,20.9911,172800.0
2008-03-17 11:15:00,30.16,30.16,29.94,30.01,225600.0,20.9842,20.9842,20.8311,20.8798,225600.0
2008-03-17 11:20:00,30.01,30.07,29.95,29.96,112000.0,20.8798,20.9216,20.8381,20.845,112000.0
2008-03-17 11:25:00,29.96,30.02,29.96,30.01,80400.0,20.845,20.8868,20.845,20.8798,80400.0
2008-03-17 11:30:00,30.01,30.04,29.96,30.0,123200.0,20.8798,20.9007,20.845,20.8729,123200.0
2008-03-17 11:35:00,30.02,30.05,29.94,29.99,123200.0,20.8868,20.9076,20.8311,20.8659,123200.0
2008-03-17 11:40:00,29.99,30.03,29.96,29.98,82800.0,20.8659,20.8937,20.845,20.8589,82800.0
2008-03-17 11:45:00,30.0,30.05,30.0,30.05,98400.0,20.8729,20.9076,20.8729,20.9076,98400.0
2008-03-17 11:50:00,30.04,30.06,29.99,29.99,76800.0,20.9007,20.9146,20.8659,20.8659,76800.0
2008-03-17 11:55:00,30.01,30.03,29.96,30.0,130400.0,20.8798,20.8937,20.845,20.8729,130400.0
2008-03-17 12:00:00,30.01,30.06,29.96,30.02,129200.0,20.8798,20.9146,20.845,20.8868,129200.0
2008-03-17 12:05:00,30.02,30.09,29.98,30.09,107200.0,20.8868,20.9355,20.8589,20.9355,107200.0
2008-03-17 12:10:00,30.07,30.08,30.0,30.03,100400.0,20.9216,20.9285,20.8729,20.8937,100400.0
2008-03-17 12:15:00,30.02,30.03,30.0,30.01,105200.0,20.8868,20.8937,20.8729,20.8798,105200.0
2008-03-17 12:20:00,30.01,30.03,30.0,30.0,171600.0,20.8798,20.8937,20.8729,20.8729,171600.0
2008-03-17 12:25:00,30.0,30.06,30.0,30.04,108000.0,20.8729,20.9146,20.8729,20.9007,108000.0
2008-03-17 12:30:00,30.04,30.07,30.0,30.01,77600.0,20.9007,20.9216,20.8729,20.8798,77600.0
2008-03-17 12:35:00,30.03,30.54,30.02,30.16,86000.0,20.8937,21.2486,20.8868,20.9842,86000.0
2008-03-17 12:40:00,30.17,30.21,30.11,30.14,63200.0,20.9911,21.019,20.9494,20.9703,63200.0
2008-03-17 12:45:00,30.14,30.27,30.14,30.23,75600.0,20.9703,21.0607,20.9703,21.0329,75600.0
2008-03-17 12:50:00,30.23,30.27,30.18,30.22,81200.0,21.0329,21.0607,20.9981,21.0259,81200.0
2008-03-17 12:55:00,30.22,30.33,30.22,30.32,73600.0,21.0259,21.1025,21.0259,21.0955,73600.0
2008-03-17 13:00:00,30.3,30.33,30.28,30.28,52000.0,21.0816,21.1025,21.0677,21.0677,52000.0
2008-03-17 13:05:00,30.28,30.28,30.2,30.2,41600.0,21.0677,21.0677,21.012,21.012,41600.0
2008-03-17 13:10:00,30.21,30.21,30.14,30.14,49200.0,21.019,21.019,20.9703,20.9703,49200.0
2008-03-17 13:15:00,30.14,30.22,30.12,30.15,51200.0,20.9703,21.0259,20.9563,20.9772,51200.0
2008-03-17 13:20:00,30.15,30.18,30.05,30.18,80400.0,20.9772,20.9981,20.9076,20.9981,80400.0
2008-03-17 13:25:00,30.17,30.2,30.1,30.17,55600.0,20.9911,21.012,20.9424,20.9911,55600.0
2008-03-17 13:30:00,30.18,30.18,30.12,30.16,51600.0,20.9981,20.9981,20.9563,20.9842,51600.0
2008-03-17 13:35:00,30.18,30.18,30.08,30.09,63600.0,20.9981,20.9981,20.9285,20.9355,63600.0
2008-03-17 13:40:00,30.08,30.13,30.04,30.11,72000.0,20.9285,20.9633,20.9007,20.9494,72000.0
2008-03-17 13:45:00,30.11,30.23,30.11,30.17,88400.0,20.9494,21.0329,20.9494,20.9911,88400.0
2008-03-17 13:50:00,30.17,30.26,30.14,30.25,53200.0,20.9911,21.0538,20.9703,21.0468,53200.0
2008-03-17 13:55:00,30.25,30.29,30.15,30.27,100400.0,21.0468,21.0746,20.9772,21.0607,100400.0
2008-03-17 14:00:00,30.28,30.4,30.24,30.38,112000.0,21.0677,21.1512,21.0398,21.1372,112000.0
2008-03-17 14:05:00,30.38,30.5,30.33,30.39,120400.0,21.1372,21.2207,21.1025,21.1442,120400.0
2008-03-17 14:10:00,30.38,30.49,30.29,30.44,157600.0,21.1372,21.2138,21.0746,21.179,157600.0
2008-03-17 14:15:00,30.45,30.45,30.33,30.39,183200.0,21.1859,21.1859,21.1025,21.1442,183200.0
2008-03-17 14:20:00,30.39,30.48,30.38,30.39,72800.0,21.1442,21.2068,21.1372,21.1442,72800.0
2008-03-17 14:25:00,30.4,30.41,30.32,30.36,109200.0,21.1512,21.1581,21.0955,21.1233,109200.0
2008-03-17 14:30:00,30.36,30.36,30.26,30.32,87200.0,21.1233,21.1233,21.0538,21.0955,87200.0
2008-03-17 14:35:00,30.32,30.45,30.29,30.44,102400.0,21.0955,21.1859,21.0746,21.179,102400.0
2008-03-17 14:40:00,30.44,30.5,30.41,30.47,114800.0,21.179,21.2207,21.1581,21.1999,114800.0
2008-03-17 14:45:00,30.48,30.55,30.43,30.45,133600.0,21.2068,21.2555,21.172,21.1859,133600.0
2008-03-17 14:50:00,30.46,30.56,30.43,30.47,143200.0,21.1929,21.2625,21.172,21.1999,143200.0
2008-03-17 14:55:00,30.46,30.63,30.46,30.47,219200.0,21.1929,21.3112,21.1929,21.1999,219200.0
2008-03-17 15:00:00,30.48,30.6,30.39,30.52,157600.0,21.2068,21.2903,21.1442,21.2346,157600.0
2008-03-17 15:05:00,30.52,30.63,30.5,30.53,191200.0,21.2346,21.3112,21.2207,21.2416,191200.0
2008-03-17 15:10:00,30.54,30.58,30.45,30.54,100800.0,21.2486,21.2764,21.1859,21.2486,100800.0
2008-03-17 15:15:00,30.54,30.62,30.51,30.61,125200.0,21.2486,21.3042,21.2277,21.2973,125200.0
2008-03-17 15:20:00,30.62,30.74,30.58,30.72,144400.0,21.3042,21.3877,21.2764,21.3738,144400.0
2008-03-17 15:25:00,30.72,30.8,30.69,30.69,237600.0,21.3738,21.4295,21.3529,21.3529,237600.0
2008-03-17 15:30:00,30.69,30.88,30.69,30.88,265200.0,21.3529,21.4851,21.3529,21.4851,265200.0
2008-03-17 15:35:00,30.88,30.88,30.74,30.77,669200.0,21.4851,21.4851,21.3877,21.4086,669200.0
2008-03-17 15:40:00,30.77,30.84,30.76,30.82,536400.0,21.4086,21.4573,21.4016,21.4434,536400.0
2008-03-17 15:45:00,30.82,30.85,30.77,30.81,611600.0,21.4434,21.4642,21.4086,21.4364,611600.0
2008-03-17 15:50:00,30.82,30.85,30.75,30.77,392000.0,21.4434,21.4642,21.3947,21.4086,392000.0
2008-03-17 15:55:00,30.77,30.77,30.56,30.59,417200.0,21.4086,21.4086,21.2625,21.2834,417200.0
2008-03-18 09:30:00,31.19,31.37,31.13,31.24,414800.0,21.7008,21.826,21.6591,21.7356,414800.0
2008-03-18 09:35:00,31.24,31.29,31.05,31.07,425200.0,21.7356,21.7704,21.6034,21.6173,425200.0
2008-03-18 09:40:00,31.07,31.16,31.0,31.0,456000.0,21.6173,21.6799,21.5686,21.5686,456000.0
2008-03-18 09:45:00,31.01,31.13,31.0,31.11,341600.0,21.5756,21.6591,21.5686,21.6451,341600.0
2008-03-18 09:50:00,31.1,31.12,31.06,31.11,258000.0,21.6382,21.6521,21.6104,21.6451,258000.0
2008-03-18 09:55:00,31.11,31.17,31.11,31.15,324800.0,21.6451,21.6869,21.6451,21.673,324800.0
2008-03-18 10:00:00,31.14,31.17,31.11,31.14,573200.0,21.666,21.6869,21.6451,21.666,573200.0
2008-03-18 10:05:00,31.15,31.18,31.11,31.13,208400.0,21.673,21.6939,21.6451,21.6591,208400.0
2008-03-18 10:10:00,31.12,31.15,31.09,31.1,205600.0,21.6521,21.673,21.6312,21.6382,205600.0
2008-03-18 10:15:00,31.11,31.14,31.08,31.09,218000.0,21.6451,21.666,21.6243,21.6312,218000.0
2008-03-18 10:20:00,31.09,31.16,31.09,31.13,232400.0,21.6312,21.6799,21.6312,21.6591,232400.0
2008-03-18 10:25:00,31.13,31.21,31.12,31.2,236800.0,21.6591,21.7147,21.6521,21.7078,236800.0
2008-03-18 10:30:00,31.2,31.24,31.15,31.23,402800.0,21.7078,21.7356,21.673,21.7286,402800.0
2008-03-18 10:35:00,31.23,31.25,31.18,31.25,396000.0,21.7286,21.7426,21.6939,21.7426,396000.0
2008-03-18 10:40:00,31.25,31.26,31.18,31.2,336800.0,21.7426,21.7495,21.6939,21.7078,336800.0
2008-03-18 10:45:00,31.2,31.29,31.18,31.26,1200000.0,21.7078,21.7704,21.6939,21.7495,1200000.0
2008-03-18 10:50:00,31.27,31.34,31.24,31.33,620000.0,21.7565,21.8052,21.7356,21.7982,620000.0
2008-03-18 10:55:00,31.33,31.4,31.32,31.4,658800.0,21.7982,21.8469,21.7913,21.8469,658800.0
2008-03-18 11:00:00,31.4,31.42,31.28,31.3,480000.0,21.8469,21.8608,21.7634,21.7773,480000.0
2008-03-18 11:05:00,31.3,31.36,31.24,31.28,746800.0,21.7773,21.8191,21.7356,21.7634,746800.0
2008-03-18 11:10:00,31.28,31.34,31.28,31.31,356800.0,21.7634,21.8052,21.7634,21.7843,356800.0
2008-03-18 11:15:00,31.31,31.38,31.29,31.36,302800.0,21.7843,21.833,21.7704,21.8191,302800.0
2008-03-18 11:20:00,31.36,31.41,31.36,31.37,229200.0,21.8191,21.8539,21.8191,21.826,229200.0
2008-03-18 11:25:00,31.38,31.4,31.37,31.37,169600.0,21.833,21.8469,21.826,21.826,169600.0
2008-03-18 11:30:00,31.36,31.41,31.36,31.37,499200.0,21.8191,21.8539,21.8191,21.826,499200.0
2008-03-18 11:35:00,31.37,31.43,31.35,31.38,374400.0,21.826,21.8678,21.8121,21.833,374400.0
2008-03-18 11:40:00,31.38,31.4,31.36,31.38,142400.0,21.833,21.8469,21.8191,21.833,142400.0
2008-03-18 11:45:00,31.38,31.41,31.36,31.4,287600.0,21.833,21.8539,21.8191,21.8469,287600.0
2008-03-18 11:50:00,31.4,31.4,31.35,31.39,114000.0,21.8469,21.8469,21.8121,21.84,114000.0
2008-03-18 11:55:00,31.4,31.41,31.34,31.38,197600.0,21.8469,21.8539,21.8052,21.833,197600.0
2008-03-18 12:00:00,31.38,31.49,31.38,31.47,170400.0,21.833,21.9095,21.833,21.8956,170400.0
2008-03-18 12:05:00,31.46,31.47,31.41,31.43,119200.0,21.8887,21.8956,21.8539,21.8678,119200.0
2008-03-18 12:10:00,31.43,31.46,31.38,31.39,85200.0,21.8678,21.8887,21.833,21.84,85200.0
2008-03-18 12:15:00,31.39,31.43,31.38,31.4,102400.0,21.84,21.8678,21.833,21.8469,102400.0
2008-03-18 12:20:00,31.4,31.42,31.38,31.39,107600.0,21.8469,21.8608,21.833,21.84,107600.0
2008-03-18 12:25:00,31.39,31.4,31.36,31.4,110000.0,21.84,21.8469,21.8191,21.8469,110000.0
2008-03-18 12:30:00,31.4,31.43,31.4,31.43,119200.0,21.8469,21.8678,21.8469,21.8678,119200.0
2008-03-18 12:35:00,31.43,31.44,31.4,31.42,228800.0,21.8678,21.8747,21.8469,21.8608,228800.0
2008-03-18 12:40:00,31.43,31.43,31.4,31.42,82800.0,21.8678,21.8678,21.8469,21.8608,82800.0
2008-03-18 12:45:00,31.43,31.46,31.41,31.43,75200.0,21.8678,21.8887,21.8539,21.8678,75200.0
2008-03-18 12:50:00,31.43,31.47,31.38,31.44,133600.0,21.8678,21.8956,21.833,21.8747,133600.0
2008-03-18 12:55:00,31.44,31.46,31.43,31.44,122400.0,21.8747,21.8887,21.8678,21.8747,122400.0
2008-03-18 13:00:00,31.44,31.51,31.43,31.51,292400.0,21.8747,21.9235,21.8678,21.9235,292400.0
2008-03-18 13:05:00,31.51,31.54,31.48,31.52,76400.0,21.9235,21.9443,21.9026,21.9304,76400.0
2008-03-18 13:10:00,31.52,31.56,31.5,31.5,136000.0,21.9304,21.9582,21.9165,21.9165,136000.0
2008-03-18 13:15:00,31.5,31.58,31.5,31.55,100400.0,21.9165,21.9722,21.9165,21.9513,100400.0
2008-03-18 13:20:00,31.56,31.6,31.52,31.59,229200.0,21.9582,21.9861,21.9304,21.9791,229200.0
2008-03-18 13:25:00,31.59,31.59,31.52,31.55,172000.0,21.9791,21.9791,21.9304,21.9513,172000.0
2008-03-18 13:30:00,31.54,31.59,31.53,31.56,142800.0,21.9443,21.9791,21.9374,21.9582,142800.0
2008-03-18 13:35:00,31.56,31.6,31.55,31.6,103600.0,21.9582,21.9861,21.9513,21.9861,103600.0
2008-03-18 13:40:00,31.6,31.61,31.56,31.58,110000.0,21.9861,21.993,21.9582,21.9722,110000.0
2008-03-18 13:45:00,31.58,31.59,31.54,31.59,163600.0,21.9722,21.9791,21.9443,21.9791,163600.0
2008-03-18 13:50:00,31.58,31.6,31.54,31.57,269200.0,21.9722,21.9861,21.9443,21.9652,269200.0
2008-03-18 13:55:00,31.57,31.67,31.56,31.63,267600.0,21.9652,22.0348,21.9582,22.0069,267600.0
2008-03-18 14:00:00,31.63,31.65,31.61,31.63,242800.0,22.0069,22.0209,21.993,22.0069,242800.0
2008-03-18 14:05:00,31.63,31.66,31.58,31.61,212400.0,22.0069,22.0278,21.9722,21.993,212400.0
2008-03-18 14:10:00,31.61,31.65,31.41,31.49,233200.0,21.993,22.0209,21.8539,21.9095,233200.0
2008-03-18 14:15:00,31.44,31.72,31.38,31.68,494000.0,21.8747,22.0696,21.833,22.0417,494000.0
2008-03-18 14:20:00,31.7,31.74,31.61,31.69,450400.0,22.0556,22.0835,21.993,22.0487,450400.0
2008-03-18 14:25:00,31.69,31.7,31.5,31.55,888000.0,22.0487,22.0556,21.9165,21.9513,888000.0
2008-03-18 14:30:00,31.54,31.6,31.49,31.54,669200.0,21.9443,21.9861,21.9095,21.9443,669200.0
2008-03-18 14:35:00,31.55,31.64,31.48,31.5,500800.0,21.9513,22.0139,21.9026,21.9165,500800.0
2008-03-18 14:40:00,31.5,31.64,31.49,31.6,713600.0,21.9165,22.0139,21.9095,21.9861,713600.0
2008-03-18 14:45:00,31.6,31.78,31.56,31.74,322000.0,21.9861,22.1113,21.9582,22.0835,322000.0
2008-03-18 14:50:00,31.74,31.97,31.74,31.95,350000.0,22.0835,22.2435,22.0835,22.2296,350000.0
2008-03-18 14:55:00,31.96,32.14,31.93,32.08,396000.0,22.2365,22.3618,22.2157,22.32,396000.0
2008-03-18 15:00:00,32.09,32.1,31.99,32.03,346000.0,22.327,22.334,22.2574,22.2852,346000.0
2008-03-18 15:05:00,32.02,32.08,32.01,32.07,408400.0,22.2783,22.32,22.2713,22.3131,408400.0
2008-03-18 15:10:00,32.07,32.12,31.96,32.04,318800.0,22.3131,22.3479,22.2365,22.2922,318800.0
2008-03-18 15:15:00,32.03,32.1,32.0,32.08,207600.0,22.2852,22.334,22.2644,22.32,207600.0
2008-03-18 15:20:00,32.08,32.2,32.07,32.16,516400.0,22.32,22.4035,22.3131,22.3757,516400.0
2008-03-18 15:25:00,32.15,32.25,32.08,32.16,693200.0,22.3687,22.4383,22.32,22.3757,693200.0
2008-03-18 15:30:00,32.17,32.28,32.16,32.25,524400.0,22.3827,22.4592,22.3757,22.4383,524400.0
2008-03-18 15:35:00,32.24,32.28,32.2,32.24,427600.0,22.4314,22.4592,22.4035,22.4314,427600.0
2008-03-18 15:40:00,32.24,32.33,32.21,32.33,439200.0,22.4314,22.494,22.4105,22.494,439200.0
2008-03-18 15:45:00,32.32,32.34,32.22,32.23,420000.0,22.487,22.5009,22.4174,22.4244,420000.0
2008-03-18 15:50:00,32.24,32.35,32.2,32.33,656800.0,22.4314,22.5079,22.4035,22.494,656800.0
2008-03-18 15:55:00,32.34,32.34,32.23,32.29,722400.0,22.5009,22.5009,22.4244,22.4661,722400.0
2008-03-19 09:30:00,32.47,32.64,32.25,32.43,350800.0,22.5914,22.7097,22.4383,22.5636,350800.0
2008-03-19 09:35:00,32.42,32.43,32.22,32.27,149600.0,22.5566,22.5636,22.4174,22.4522,149600.0
2008-03-19 09:40:00,32.26,32.43,32.26,32.43,175600.0,22.4453,22.5636,22.4453,22.5636,175600.0
2008-03-19 09:45:00,32.43,32.45,32.33,32.33,117600.0,22.5636,22.5775,22.494,22.494,117600.0
2008-03-19 09:50:00,32.34,32.38,32.23,32.23,150400.0,22.5009,22.5288,22.4244,22.4244,150400.0
2008-03-19 09:55:00,32.23,32.27,32.06,32.09,181200.0,22.4244,22.4522,22.3061,22.327,181200.0
2008-03-19 10:00:00,32.1,32.26,32.09,32.2,113200.0,22.334,22.4453,22.327,22.4035,113200.0
2008-03-19 10:05:00,32.2,32.2,32.0,32.03,98400.0,22.4035,22.4035,22.2644,22.2852,98400.0
2008-03-19 10:10:00,32.04,32.07,31.89,31.91,132400.0,22.2922,22.3131,22.1878,22.2018,132400.0
2008-03-19 10:15:00,31.91,31.97,31.88,31.92,144000.0,22.2018,22.2435,22.1809,22.2087,144000.0
2008-03-19 10:20:00,31.91,31.99,31.89,31.94,104000.0,22.2018,22.2574,22.1878,22.2226,104000.0
2008-03-19 10:25:00,31.93,31.94,31.83,31.87,136000.0,22.2157,22.2226,22.1461,22.1739,136000.0
2008-03-19 10:30:00,31.87,31.89,31.77,31.78,172000.0,22.1739,22.1878,22.1044,22.1113,172000.0
2008-03-19 10:35:00,31.77,31.79,31.71,31.75,107200.0,22.1044,22.1183,22.0626,22.0904,107200.0
2008-03-19 10:40:00,31.74,31.77,31.71,31.72,92800.0,22.0835,22.1044,22.0626,22.0696,92800.0
2008-03-19 10:45:00,31.73,31.84,31.7,31.81,143600.0,22.0765,22.1531,22.0556,22.1322,143600.0
2008-03-19 10:50:00,31.82,31.87,31.82,31.84,76000.0,22.1391,22.1739,22.1391,22.1531,76000.0
2008-03-19 10:55:00,31.85,31.85,31.72,31.73,149600.0,22.16,22.16,22.0696,22.0765,149600.0
2008-03-19 11:00:00,31.74,31.79,31.68,31.79,150000.0,22.0835,22.1183,22.0417,22.1183,150000.0
2008-03-19 11:05:00,31.79,31.83,31.78,31.8,120000.0,22.1183,22.1461,22.1113,22.1252,120000.0
2008-03-19 11:10:00,31.81,31.86,31.81,31.85,59200.0,22.1322,22.167,22.1322,22.16,59200.0
2008-03-19 11:15:00,31.85,31.89,31.79,31.88,102400.0,22.16,22.1878,22.1183,22.1809,102400.0
2008-03-19 11:20:00,31.88,31.93,31.86,31.9,105200.0,22.1809,22.2157,22.167,22.1948,105200.0
2008-03-19 11:25:00,31.9,32.01,31.89,32.0,120000.0,22.1948,22.2713,22.1878,22.2644,120000.0
2008-03-19 11:30:00,32.02,32.11,31.99,32.1,166000.0,22.2783,22.3409,22.2574,22.334,166000.0
2008-03-19 11:35:00,32.09,32.13,32.05,32.06,127200.0,22.327,22.3548,22.2992,22.3061,127200.0
2008-03-19 11:40:00,32.07,32.1,32.06,32.07,73600.0,22.3131,22.334,22.3061,22.3131,73600.0
2008-03-19 11:45:00,32.06,32.07,31.98,32.02,78000.0,22.3061,22.3131,22.2505,22.2783,78000.0
2008-03-19 11:50:00,32.02,32.09,32.0,32.04,70800.0,22.2783,22.327,22.2644,22.2922,70800.0
2008-03-19 11:55:00,32.04,32.06,31.9,31.9,107200.0,22.2922,22.3061,22.1948,22.1948,107200.0
2008-03-19 12:00:00,31.9,31.94,31.77,31.78,88400.0,22.1948,22.2226,22.1044,22.1113,88400.0
2008-03-19 12:05:00,31.77,31.82,31.76,31.82,65200.0,22.1044,22.1391,22.0974,22.1391,65200.0
2008-03-19 12:10:00,31.83,31.88,31.8,31.8,36000.0,22.1461,22.1809,22.1252,22.1252,36000.0
2008-03-19 12:15:00,31.79,31.82,31.72,31.81,104400.0,22.1183,22.1391,22.0696,22.1322,104400.0
2008-03-19 12:20:00,31.81,31.81,31.7,31.7,56000.0,22.1322,22.1322,22.0556,22.0556,56000.0
2008-03-19 12:25:00,31.71,31.75,31.68,31.74,144400.0,22.0626,22.0904,22.0417,22.0835,144400.0
2008-03-19 12:30:00,31.73,31.75,31.69,31.7,86000.0,22.0765,22.0904,22.0487,22.0556,86000.0
2008-03-19 12:35:00,31.7,31.76,31.64,31.66,122400.0,22.0556,22.0974,22.0139,22.0278,122400.0
2008-03-19 12:40:00,31.63,31.66,31.53,31.57,128000.0,22.0069,22.0278,21.9374,21.9652,128000.0
2008-03-19 12:45:00,31.57,31.65,31.54,31.56,155200.0,21.9652,22.0209,21.9443,21.9582,155200.0
2008-03-19 12:50:00,31.55,31.57,31.51,31.54,204000.0,21.9513,21.9652,21.9235,21.9443,204000.0
2008-03-19 12:55:00,31.54,31.55,31.45,31.47,104800.0,21.9443,21.9513,21.8817,21.8956,104800.0
2008-03-19 13:00:00,31.47,31.52,31.46,31.48,61600.0,21.8956,21.9304,21.8887,21.9026,61600.0
2008-03-19 13:05:00,31.48,31.65,31.48,31.61,119600.0,21.9026,22.0209,21.9026,21.993,119600.0
2008-03-19 13:10:00,31.6,31.61,31.49,31.55,127200.0,21.9861,21.993,21.9095,21.9513,127200.0
2008-03-19 13:15:00,31.55,31.61,31.5,31.6,82000.0,21.9513,21.993,21.9165,21.9861,82000.0
2008-03-19 13:20:00,31.61,31.72,31.59,31.61,97600.0,21.993,22.0696,21.9791,21.993,97600.0
2008-03-19 13:25:00,31.59,31.59,31.38,31.39,133200.0,21.9791,21.9791,21.833,21.84,133200.0
2008-03-19 13:30:00,31.39,31.47,31.35,31.36,104800.0,21.84,21.8956,21.8121,21.8191,104800.0
2008-03-19 13:35:00,31.37,31.38,31.31,31.36,102400.0,21.826,21.833,21.7843,21.8191,102400.0
2008-03-19 13:40:00,31.35,31.41,31.31,31.34,88800.0,21.8121,21.8539,21.7843,21.8052,88800.0
2008-03-19 13:45:00,31.32,31.37,31.32,31.34,44400.0,21.7913,21.826,21.7913,21.8052,44400.0
2008-03-19 13:50:00,31.33,31.34,31.16,31.27,145200.0,21.7982,21.8052,21.6799,21.7565,145200.0
2008-03-19 13:55:00,31.28,31.36,31.24,31.32,122000.0,21.7634,21.8191,21.7356,21.7913,122000.0
2008-03-19 14:00:00,31.34,31.36,31.2,31.2,134400.0,21.8052,21.8191,21.7078,21.7078,134400.0
2008-03-19 14:05:00,31.19,31.22,31.14,31.21,112400.0,21.7008,21.7217,21.666,21.7147,112400.0
2008-03-19 14:10:00,31.2,31.29,31.2,31.28,104000.0,21.7078,21.7704,21.7078,21.7634,104000.0
2008-03-19 14:15:00,31.27,31.3,31.1,31.16,208800.0,21.7565,21.7773,21.6382,21.6799,208800.0
2008-03-19 14:20:00,31.17,31.41,31.16,31.4,152000.0,21.6869,21.8539,21.6799,21.8469,152000.0
2008-03-19 14:25:00,31.39,31.39,31.31,31.32,128800.0,21.84,21.84,21.7843,21.7913,128800.0
2008-03-19 14:30:00,31.32,31.35,31.21,31.25,116800.0,21.7913,21.8121,21.7147,21.7426,116800.0
2008-03-19 14:35:00,31.23,31.29,31.14,31.17,136000.0,21.7286,21.7704,21.666,21.6869,136000.0
2008-03-19 14:40:00,31.18,31.31,31.17,31.31,114000.0,21.6939,21.7843,21.6869,21.7843,114000.0
2008-03-19 14:45:00,31.31,31.37,31.3,31.31,98400.0,21.7843,21.826,21.7773,21.7843,98400.0
2008-03-19 14:50:00,31.31,31.44,31.31,31.44,127200.0,21.7843,21.8747,21.7843,21.8747,127200.0
2008-03-19 14:55:00,31.44,31.6,31.43,31.59,163200.0,21.8747,21.9861,21.8678,21.9791,163200.0
2008-03-19 15:00:00,31.58,31.58,31.4,31.43,264000.0,21.9722,21.9722,21.8469,21.8678,264000.0
2008-03-19 15:05:00,31.44,31.55,31.43,31.52,127200.0,21.8747,21.9513,21.8678,21.9304,127200.0
2008-03-19 15:10:00,31.54,31.56,31.37,31.39,235200.0,21.9443,21.9582,21.826,21.84,235200.0
2008-03-19 15:15:00,31.39,31.41,31.31,31.34,84000.0,21.84,21.8539,21.7843,21.8052,84000.0
2008-03-19 15:20:00,31.33,31.4,31.25,31.25,217200.0,21.7982,21.8469,21.7426,21.7426,217200.0
2008-03-19 15:25:00,31.25,31.26,31.19,31.22,281600.0,21.7426,21.7495,21.7008,21.7217,281600.0
2008-03-19 15:30:00,31.21,31.31,31.17,31.17,456800.0,21.7147,21.7843,21.6869,21.6869,456800.0
2008-03-19 15:35:00,31.17,31.21,31.15,31.15,329200.0,21.6869,21.7147,21.673,21.673,329200.0
2008-03-19 15:40:00,31.15,31.28,31.12,31.25,291600.0,21.673,21.7634,21.6521,21.7426,291600.0
2008-03-19 15:45:00,31.25,31.31,31.2,31.25,265200.0,21.7426,21.7843,21.7078,21.7426,265200.0
2008-03-19 15:50:00,31.25,31.29,31.17,31.17,430800.0,21.7426,21.7704,21.6869,21.6869,430800.0
2008-03-19 15:55:00,31.16,31.23,31.11,31.11,683600.0,21.6799,21.7286,21.6451,21.6451,683600.0
2008-03-20 09:30:00,31.11,31.11,30.74,30.75,1434400.0,21.6451,21.6451,21.3877,21.3947,1434400.0
2008-03-20 09:35:00,30.75,30.76,30.6,30.63,206400.0,21.3947,21.4016,21.2903,21.3112,206400.0
2008-03-20 09:40:00,30.61,30.63,29.68,29.72,729200.0,21.2973,21.3112,20.6502,20.678,729200.0
2008-03-20 09:45:00,29.74,29.97,29.56,29.93,788400.0,20.692,20.852,20.5667,20.8241,788400.0
2008-03-20 09:50:00,29.97,30.17,29.87,30.12,1473600.0,20.852,20.9911,20.7824,20.9563,1473600.0
2008-03-20 09:55:00,30.12,30.51,30.08,30.47,597200.0,20.9563,21.2277,20.9285,21.1999,597200.0
2008-03-20 10:00:00,30.48,30.52,30.4,30.41,604000.0,21.2068,21.2346,21.1512,21.1581,604000.0
2008-03-20 10:05:00,30.42,30.48,30.34,30.36,303600.0,21.1651,21.2068,21.1094,21.1233,303600.0
2008-03-20 10:10:00,30.37,30.46,30.34,30.36,252000.0,21.1303,21.1929,21.1094,21.1233,252000.0
2008-03-20 10:15:00,30.38,30.43,30.33,30.33,178800.0,21.1372,21.172,21.1025,21.1025,178800.0
2008-03-20 10:20:00,30.34,30.4,30.25,30.32,483600.0,21.1094,21.1512,21.0468,21.0955,483600.0
2008-03-20 10:25:00,30.31,30.38,30.28,30.35,124000.0,21.0885,21.1372,21.0677,21.1164,124000.0
2008-03-20 10:30:00,30.35,30.56,30.32,30.47,485200.0,21.1164,21.2625,21.0955,21.1999,485200.0
2008-03-20 10:35:00,30.49,30.54,30.4,30.51,333200.0,21.2138,21.2486,21.1512,21.2277,333200.0
2008-03-20 10:40:00,30.5,30.52,30.41,30.49,143200.0,21.2207,21.2346,21.1581,21.2138,143200.0
2008-03-20 10:45:00,30.5,30.59,30.45,30.53,179200.0,21.2207,21.2834,21.1859,21.2416,179200.0
2008-03-20 10:50:00,30.54,30.58,30.53,30.54,70400.0,21.2486,21.2764,21.2416,21.2486,70400.0
2008-03-20 10:55:00,30.55,30.65,30.54,30.59,116000.0,21.2555,21.3251,21.2486,21.2834,116000.0
2008-03-20 11:00:00,30.59,30.6,30.51,30.55,152400.0,21.2834,21.2903,21.2277,21.2555,152400.0
2008-03-20 11:05:00,30.54,30.58,30.51,30.58,78800.0,21.2486,21.2764,21.2277,21.2764,78800.0
2008-03-20 11:10:00,30.59,30.59,30.46,30.48,146800.0,21.2834,21.2834,21.1929,21.2068,146800.0
2008-03-20 11:15:00,30.49,30.52,30.47,30.5,204400.0,21.2138,21.2346,21.1999,21.2207,204400.0
2008-03-20 11:20:00,30.49,30.5,30.45,30.49,195200.0,21.2138,21.2207,21.1859,21.2138,195200.0
2008-03-20 11:25:00,30.49,30.5,30.43,30.43,150400.0,21.2138,21.2207,21.172,21.172,150400.0
2008-03-20 11:30:00,30.43,30.49,30.42,30.47,116800.0,21.172,21.2138,21.1651,21.1999,116800.0
2008-03-20 11:35:00,30.47,30.48,30.41,30.42,228400.0,21.1999,21.2068,21.1581,21.1651,228400.0
2008-03-20 11:40:00,30.43,30.44,30.42,30.44,125200.0,21.172,21.179,21.1651,21.179,125200.0
2008-03-20 11:45:00,30.43,30.44,30.36,30.39,305200.0,21.172,21.179,21.1233,21.1442,305200.0
2008-03-20 11:50:00,30.39,30.48,30.38,30.47,401200.0,21.1442,21.2068,21.1372,21.1999,401200.0
2008-03-20 11:55:00,30.47,30.52,30.46,30.46,416000.0,21.1999,21.2346,21.1929,21.1929,416000.0
2008-03-20 12:00:00,30.47,30.56,30.46,30.53,119600.0,21.1999,21.2625,21.1929,21.2416,119600.0
2008-03-20 12:05:00,30.52,30.69,30.48,30.58,494800.0,21.2346,21.3529,21.2068,21.2764,494800.0
2008-03-20 12:10:00,30.58,30.62,30.56,30.6,136000.0,21.2764,21.3042,21.2625,21.2903,136000.0
2008-03-20 12:15:00,30.59,30.68,30.58,30.62,96000.0,21.2834,21.346,21.2764,21.3042,96000.0
2008-03-20 12:20:00,30.64,30.69,30.58,30.64,160000.0,21.3181,21.3529,21.2764,21.3181,160000.0
2008-03-20 12:25:00,30.62,30.64,30.6,30.61,88400.0,21.3042,21.3181,21.2903,21.2973,88400.0
2008-03-20 12:30:00,30.62,30.63,30.54,30.55,246000.0,21.3042,21.3112,21.2486,21.2555,246000.0
2008-03-20 12:35:00,30.54,30.56,30.47,30.51,95200.0,21.2486,21.2625,21.1999,21.2277,95200.0
2008-03-20 12:40:00,30.51,30.61,30.51,30.55,134400.0,21.2277,21.2973,21.2277,21.2555,134400.0
2008-03-20 12:45:00,30.55,30.6,30.53,30.6,190000.0,21.2555,21.2903,21.2416,21.2903,190000.0
2008-03-20 12:50:00,30.6,30.66,30.59,30.65,137600.0,21.2903,21.3321,21.2834,21.3251,137600.0
2008-03-20 12:55:00,30.64,30.67,30.57,30.57,116400.0,21.3181,21.339,21.2694,21.2694,116400.0
2008-03-20 13:00:00,30.57,30.7,30.57,30.68,118000.0,21.2694,21.3599,21.2694,21.346,118000.0
2008-03-20 13:05:00,30.67,30.68,30.63,30.68,104000.0,21.339,21.346,21.3112,21.346,104000.0
2008-03-20 13:10:00,30.67,30.67,30.63,30.65,61200.0,21.339,21.339,21.3112,21.3251,61200.0
2008-03-20 13:15:00,30.65,30.65,30.61,30.62,54400.0,21.3251,21.3251,21.2973,21.3042,54400.0
2008-03-20 13:20:00,30.62,30.65,30.59,30.59,112400.0,21.3042,21.3251,21.2834,21.2834,112400.0
2008-03-20 13:25:00,30.59,30.61,30.57,30.58,106400.0,21.2834,21.2973,21.2694,21.2764,106400.0
2008-03-20 13:30:00,30.58,30.73,30.57,30.69,213600.0,21.2764,21.3808,21.2694,21.3529,213600.0
2008-03-20 13:35:00,30.69,30.75,30.68,30.69,125200.0,21.3529,21.3947,21.346,21.3529,125200.0
2008-03-20 13:40:00,30.69,30.77,30.67,30.74,215200.0,21.3529,21.4086,21.339,21.3877,215200.0
2008-03-20 13:45:00,30.74,30.78,30.72,30.75,372000.0,21.3877,21.4155,21.3738,21.3947,372000.0
2008-03-20 13:50:00,30.75,30.75,30.73,30.75,196400.0,21.3947,21.3947,21.3808,21.3947,196400.0
2008-03-20 13:55:00,30.75,30.77,30.72,30.73,332400.0,21.3947,21.4086,21.3738,21.3808,332400.0
2008-03-20 14:00:00,30.73,30.77,30.72,30.72,234000.0,21.3808,21.4086,21.3738,21.3738,234000.0
2008-03-20 14:05:00,30.72,30.8,30.71,30.78,121200.0,21.3738,21.4295,21.3668,21.4155,121200.0
2008-03-20 14:10:00,30.78,30.78,30.7,30.73,84000.0,21.4155,21.4155,21.3599,21.3808,84000.0
2008-03-20 14:15:00,30.75,30.76,30.64,30.65,200800.0,21.3947,21.4016,21.3181,21.3251,200800.0
2008-03-20 14:20:00,30.66,30.7,30.63,30.68,82000.0,21.3321,21.3599,21.3112,21.346,82000.0
2008-03-20 14:25:00,30.68,30.7,30.65,30.69,62000.0,21.346,21.3599,21.3251,21.3529,62000.0
2008-03-20 14:30:00,30.69,30.77,30.68,30.75,141200.0,21.3529,21.4086,21.346,21.3947,141200.0
2008-03-20 14:35:00,30.75,30.82,30.75,30.8,176000.0,21.3947,21.4434,21.3947,21.4295,176000.0
2008-03-20 14:40:00,30.8,30.82,30.72,30.72,305600.0,21.4295,21.4434,21.3738,21.3738,305600.0
2008-03-20 14:45:00,30.74,30.75,30.71,30.75,121600.0,21.3877,21.3947,21.3668,21.3947,121600.0
2008-03-20 14:50:00,30.75,30.81,30.68,30.79,190000.0,21.3947,21.4364,21.346,21.4225,190000.0
2008-03-20 14:55:00,30.79,30.82,30.73,30.75,364400.0,21.4225,21.4434,21.3808,21.3947,364400.0
2008-03-20 15:00:00,30.74,30.75,30.73,30.75,358400.0,21.3877,21.3947,21.3808,21.3947,358400.0
2008-03-20 15:05:00,30.75,30.75,30.67,30.72,210400.0,21.3947,21.3947,21.339,21.3738,210400.0
2008-03-20 15:10:00,30.72,30.75,30.72,30.73,171600.0,21.3738,21.3947,21.3738,21.3808,171600.0
2008-03-20 15:15:00,30.73,30.82,30.73,30.75,190800.0,21.3808,21.4434,21.3808,21.3947,190800.0
2008-03-20 15:20:00,30.75,30.79,30.72,30.75,296400.0,21.3947,21.4225,21.3738,21.3947,296400.0
2008-03-20 15:25:00,30.75,30.75,30.53,30.57,358800.0,21.3947,21.3947,21.2416,21.2694,358800.0
2008-03-20 15:30:00,30.57,30.68,30.53,30.68,279200.0,21.2694,21.346,21.2416,21.346,279200.0
2008-03-20 15:35:00,30.68,30.68,30.62,30.64,928000.0,21.346,21.346,21.3042,21.3181,928000.0
2008-03-20 15:40:00,30.65,30.67,30.58,30.59,705600.0,21.3251,21.339,21.2764,21.2834,705600.0
2008-03-20 15:45:00,30.59,30.62,30.52,30.54,769200.0,21.2834,21.3042,21.2346,21.2486,769200.0
2008-03-20 15:50:00,30.54,30.56,30.51,30.55,528800.0,21.2486,21.2625,21.2277,21.2555,528800.0
2008-03-20 15:55:00,30.55,31.08,30.5,30.52,766000.0,21.2555,21.6243,21.2207,21.2346,766000.0
2008-03-24 09:30:00,30.7,31.0,30.61,30.98,164400.0,21.3599,21.5686,21.2973,21.5547,164400.0
2008-03-24 09:35:00,30.99,31.04,30.91,30.95,220400.0,21.5617,21.5964,21.506,21.5338,220400.0
2008-03-24 09:40:00,30.95,31.12,30.95,30.98,246000.0,21.5338,21.6521,21.5338,21.5547,246000.0
2008-03-24 09:45:00,30.98,31.05,30.92,31.05,163600.0,21.5547,21.6034,21.513,21.6034,163600.0
2008-03-24 09:50:00,31.05,31.2,31.05,31.16,142800.0,21.6034,21.7078,21.6034,21.6799,142800.0
2008-03-24 09:55:00,31.16,31.21,31.11,31.16,148400.0,21.6799,21.7147,21.6451,21.6799,148400.0
2008-03-24 10:00:00,31.16,31.31,31.16,31.26,211200.0,21.6799,21.7843,21.6799,21.7495,211200.0
2008-03-24 10:05:00,31.26,31.47,31.26,31.4,221600.0,21.7495,21.8956,21.7495,21.8469,221600.0
2008-03-24 10:10:00,31.4,31.59,31.4,31.58,250800.0,21.8469,21.9791,21.8469,21.9722,250800.0
2008-03-24 10:15:00,31.59,31.62,31.49,31.6,615200.0,21.9791,22.0,21.9095,21.9861,615200.0
2008-03-24 10:20:00,31.61,31.69,31.58,31.67,372400.0,21.993,22.0487,21.9722,22.0348,372400.0
2008-03-24 10:25:00,31.68,31.74,31.68,31.71,127200.0,22.0417,22.0835,22.0417,22.0626,127200.0
2008-03-24 10:30:00,31.71,31.71,31.63,31.64,117600.0,22.0626,22.0626,22.0069,22.0139,117600.0
2008-03-24 10:35:00,31.64,31.74,31.63,31.63,82000.0,22.0139,22.0835,22.0069,22.0069,82000.0
2008-03-24 10:40:00,31.65,31.69,31.61,31.65,119200.0,22.0209,22.0487,21.993,22.0209,119200.0
2008-03-24 10:45:00,31.64,31.65,31.57,31.58,100000.0,22.0139,22.0209,21.9652,21.9722,100000.0
2008-03-24 10:50:00,31.58,31.59,31.55,31.59,60400.0,21.9722,21.9791,21.9513,21.9791,60400.0
2008-03-24 10:55:00,31.59,31.63,31.57,31.58,73200.0,21.9791,22.0069,21.9652,21.9722,73200.0
2008-03-24 11:00:00,31.58,31.63,31.5,31.53,79200.0,21.9722,22.0069,21.9165,21.9374,79200.0
2008-03-24 11:05:00,31.53,31.53,31.47,31.47,99200.0,21.9374,21.9374,21.8956,21.8956,99200.0
2008-03-24 11:10:00,31.49,31.57,31.47,31.57,77200.0,21.9095,21.9652,21.8956,21.9652,77200.0
2008-03-24 11:15:00,31.58,31.59,31.57,31.58,24800.0,21.9722,21.9791,21.9652,21.9722,24800.0
2008-03-24 11:20:00,31.58,31.63,31.56,31.6,67200.0,21.9722,22.0069,21.9582,21.9861,67200.0
2008-03-24 11:25:00,31.6,31.69,31.6,31.63,79200.0,21.9861,22.0487,21.9861,22.0069,79200.0
2008-03-24 11:30:00,31.62,31.66,31.5,31.66,990000.0,22.0,22.0278,21.9165,22.0278,990000.0
2008-03-24 11:35:00,31.65,31.71,31.65,31.7,39200.0,22.0209,22.0626,22.0209,22.0556,39200.0
2008-03-24 11:40:00,31.7,31.78,31.69,31.7,144800.0,22.0556,22.1113,22.0487,22.0556,144800.0
2008-03-24 11:45:00,31.7,31.71,31.62,31.62,95600.0,22.0556,22.0626,22.0,22.0,95600.0
2008-03-24 11:50:00,31.62,31.64,31.6,31.62,95200.0,22.0,22.0139,21.9861,22.0,95200.0
2008-03-24 11:55:00,31.63,31.66,31.6,31.63,110400.0,22.0069,22.0278,21.9861,22.0069,110400.0
2008-03-24 12:00:00,31.63,31.63,31.59,31.61,74000.0,22.0069,22.0069,21.9791,21.993,74000.0
2008-03-24 12:05:00,31.61,31.61,31.57,31.61,74800.0,21.993,21.993,21.9652,21.993,74800.0
2008-03-24 12:10:00,31.6,31.61,31.57,31.6,109600.0,21.9861,21.993,21.9652,21.9861,109600.0
2008-03-24 12:15:00,31.6,31.63,31.59,31.63,124000.0,21.9861,22.0069,21.9791,22.0069,124000.0
2008-03-24 12:20:00,31.61,31.62,31.55,31.58,96400.0,21.993,22.0,21.9513,21.9722,96400.0
2008-03-24 12:25:00,31.56,31.57,31.45,31.49,148800.0,21.9582,21.9652,21.8817,21.9095,148800.0
2008-03-24 12:30:00,31.49,31.55,31.48,31.55,60800.0,21.9095,21.9513,21.9026,21.9513,60800.0
2008-03-24 12:35:00,31.55,31.57,31.54,31.55,75200.0,21.9513,21.9652,21.9443,21.9513,75200.0
2008-03-24 12:40:00,31.55,31.58,31.54,31.56,84800.0,21.9513,21.9722,21.9443,21.9582,84800.0
2008-03-24 12:45:00,31.56,31.57,31.54,31.55,59600.0,21.9582,21.9652,21.9443,21.9513,59600.0
2008-03-24 12:50:00,31.54,31.61,31.53,31.54,113200.0,21.9443,21.993,21.9374,21.9443,113200.0
2008-03-24 12:55:00,31.56,31.57,31.51,31.54,38400.0,21.9582,21.9652,21.9235,21.9443,38400.0
2008-03-24 13:00:00,31.54,31.55,31.48,31.53,76800.0,21.9443,21.9513,21.9026,21.9374,76800.0
2008-03-24 13:05:00,31.53,31.54,31.5,31.53,58800.0,21.9374,21.9443,21.9165,21.9374,58800.0
2008-03-24 13:10:00,31.53,31.54,31.52,31.54,57200.0,21.9374,21.9443,21.9304,21.9443,57200.0
2008-03-24 13:15:00,31.53,31.55,31.5,31.51,54000.0,21.9374,21.9513,21.9165,21.9235,54000.0
2008-03-24 13:20:00,31.5,31.55,31.5,31.53,85600.0,21.9165,21.9513,21.9165,21.9374,85600.0
2008-03-24 13:25:00,31.53,31.54,31.52,31.53,59600.0,21.9374,21.9443,21.9304,21.9374,59600.0
2008-03-24 13:30:00,31.53,31.57,31.53,31.56,68800.0,21.9374,21.9652,21.9374,21.9582,68800.0
2008-03-24 13:35:00,31.56,31.59,31.55,31.56,61200.0,21.9582,21.9791,21.9513,21.9582,61200.0
2008-03-24 13:40:00,31.57,31.6,31.57,31.57,51600.0,21.9652,21.9861,21.9652,21.9652,51600.0
2008-03-24 13:45:00,31.57,31.6,31.56,31.59,50400.0,21.9652,21.9861,21.9582,21.9791,50400.0
2008-03-24 13:50:00,31.59,31.62,31.55,31.57,86400.0,21.9791,22.0,21.9513,21.9652,86400.0
2008-03-24 13:55:00,31.57,31.61,31.55,31.61,72800.0,21.9652,21.993,21.9513,21.993,72800.0
2008-03-24 14:00:00,31.61,31.61,31.51,31.53,60800.0,21.993,21.993,21.9235,21.9374,60800.0
2008-03-24 14:05:00,31.53,31.53,31.49,31.52,78400.0,21.9374,21.9374,21.9095,21.9304,78400.0
2008-03-24 14:10:00,31.52,31.55,31.46,31.47,81600.0,21.9304,21.9513,21.8887,21.8956,81600.0
2008-03-24 14:15:00,31.47,31.54,31.45,31.53,71600.0,21.8956,21.9443,21.8817,21.9374,71600.0
2008-03-24 14:20:00,31.53,31.56,31.5,31.52,86800.0,21.9374,21.9582,21.9165,21.9304,86800.0
2008-03-24 14:25:00,31.52,31.52,31.47,31.5,87600.0,21.9304,21.9304,21.8956,21.9165,87600.0
2008-03-24 14:30:00,31.5,31.51,31.49,31.51,125200.0,21.9165,21.9235,21.9095,21.9235,125200.0
2008-03-24 14:35:00,31.51,31.57,31.49,31.57,110000.0,21.9235,21.9652,21.9095,21.9652,110000.0
2008-03-24 14:40:00,31.54,31.56,31.53,31.55,70400.0,21.9443,21.9582,21.9374,21.9513,70400.0
2008-03-24 14:45:00,31.55,31.55,31.47,31.5,68400.0,21.9513,21.9513,21.8956,21.9165,68400.0
2008-03-24 14:50:00,31.5,31.5,31.47,31.48,55600.0,21.9165,21.9165,21.8956,21.9026,55600.0
2008-03-24 14:55:00,31.48,31.49,31.45,31.45,142000.0,21.9026,21.9095,21.8817,21.8817,142000.0
2008-03-24 15:00:00,31.45,31.47,31.43,31.45,126400.0,21.8817,21.8956,21.8678,21.8817,126400.0
2008-03-24 15:05:00,31.45,31.45,31.38,31.39,104800.0,21.8817,21.8817,21.833,21.84,104800.0
2008-03-24 15:10:00,31.4,31.47,31.4,31.47,106800.0,21.8469,21.8956,21.8469,21.8956,106800.0
2008-03-24 15:15:00,31.47,31.49,31.43,31.43,177200.0,21.8956,21.9095,21.8678,21.8678,177200.0
2008-03-24 15:20:00,31.43,31.46,31.41,31.43,114000.0,21.8678,21.8887,21.8539,21.8678,114000.0
2008-03-24 15:25:00,31.45,31.46,31.39,31.39,96000.0,21.8817,21.8887,21.84,21.84,96000.0
2008-03-24 15:30:00,31.38,31.45,31.36,31.39,206800.0,21.833,21.8817,21.8191,21.84,206800.0
2008-03-24 15:35:00,31.39,31.42,31.35,31.39,199200.0,21.84,21.8608,21.8121,21.84,199200.0
2008-03-24 15:40:00,31.39,31.46,31.39,31.42,115600.0,21.84,21.8887,21.84,21.8608,115600.0
2008-03-24 15:45:00,31.43,31.46,31.36,31.4,122000.0,21.8678,21.8887,21.8191,21.8469,122000.0
2008-03-24 15:50:00,31.4,31.42,31.34,31.38,317600.0,21.8469,21.8608,21.8052,21.833,317600.0
2008-03-24 15:55:00,31.38,31.43,31.36,31.36,299200.0,21.833,21.8678,21.8191,21.8191,299200.0
2008-03-25 09:30:00,31.48,31.67,31.31,31.31,140800.0,21.9026,22.0348,21.7843,21.7843,140800.0
2008-03-25 09:35:00,31.3,31.69,31.3,31.68,171200.0,21.7773,22.0487,21.7773,22.0417,171200.0
2008-03-25 09:40:00,31.69,31.87,31.68,31.76,324000.0,22.0487,22.1739,22.0417,22.0974,324000.0
2008-03-25 09:45:00,31.76,31.83,31.7,31.74,143600.0,22.0974,22.1461,22.0556,22.0835,143600.0
2008-03-25 09:50:00,31.76,31.76,31.68,31.7,95600.0,22.0974,22.0974,22.0417,22.0556,95600.0
2008-03-25 09:55:00,31.69,31.7,31.53,31.53,95200.0,22.0487,22.0556,21.9374,21.9374,95200.0
2008-03-25 10:00:00,31.53,31.67,31.48,31.66,153200.0,21.9374,22.0348,21.9026,22.0278,153200.0
2008-03-25 10:05:00,31.65,31.67,31.54,31.58,143200.0,22.0209,22.0348,21.9443,21.9722,143200.0
2008-03-25 10:10:00,31.59,31.65,31.58,31.59,110400.0,21.9791,22.0209,21.9722,21.9791,110400.0
2008-03-25 10:15:00,31.59,31.75,31.58,31.72,150000.0,21.9791,22.0904,21.9722,22.0696,150000.0
2008-03-25 10:20:00,31.71,31.81,31.7,31.8,89600.0,22.0626,22.1322,22.0556,22.1252,89600.0
2008-03-25 10:25:00,31.79,31.83,31.73,31.74,74400.0,22.1183,22.1461,22.0765,22.0835,74400.0
2008-03-25 10:30:00,31.75,31.79,31.72,31.73,116000.0,22.0904,22.1183,22.0696,22.0765,116000.0
2008-03-25 10:35:00,31.74,31.77,31.72,31.75,62000.0,22.0835,22.1044,22.0696,22.0904,62000.0
2008-03-25 10:40:00,31.75,31.9,31.74,31.9,84000.0,22.0904,22.1948,22.0835,22.1948,84000.0
2008-03-25 10:45:00,31.89,32.1,31.89,32.02,257200.0,22.1878,22.334,22.1878,22.2783,257200.0
2008-03-25 10:50:00,32.01,32.01,31.89,32.0,63200.0,22.2713,22.2713,22.1878,22.2644,63200.0
2008-03-25 10:55:00,32.01,32.04,31.9,32.02,198400.0,22.2713,22.2922,22.1948,22.2783,198400.0
2008-03-25 11:00:00,32.02,32.23,32.01,32.22,134400.0,22.2783,22.4244,22.2713,22.4174,134400.0
2008-03-25 11:05:00,32.22,32.3,32.2,32.24,187200.0,22.4174,22.4731,22.4035,22.4314,187200.0
2008-03-25 11:10:00,32.24,32.3,32.21,32.26,264800.0,22.4314,22.4731,22.4105,22.4453,264800.0
2008-03-25 11:15:00,32.26,32.33,32.2,32.2,160000.0,22.4453,22.494,22.4035,22.4035,160000.0
2008-03-25 11:20:00,32.2,32.31,32.2,32.25,339200.0,22.4035,22.4801,22.4035,22.4383,339200.0
2008-03-25 11:25:00,32.25,32.27,32.2,32.24,199600.0,22.4383,22.4522,22.4035,22.4314,199600.0
2008-03-25 11:30:00,32.23,32.26,32.21,32.25,200800.0,22.4244,22.4453,22.4105,22.4383,200800.0
2008-03-25 11:35:00,32.25,32.26,32.16,32.16,109200.0,22.4383,22.4453,22.3757,22.3757,109200.0
2008-03-25 11:40:00,32.17,32.2,32.12,32.15,163200.0,22.3827,22.4035,22.3479,22.3687,163200.0
2008-03-25 11:45:00,32.15,32.18,32.15,32.17,140800.0,22.3687,22.3896,22.3687,22.3827,140800.0
2008-03-25 11:50:00,32.17,32.23,32.13,32.18,175200.0,22.3827,22.4244,22.3548,22.3896,175200.0
2008-03-25 11:55:00,32.17,32.18,32.15,32.15,52400.0,22.3827,22.3896,22.3687,22.3687,52400.0
2008-03-25 12:00:00,32.16,32.22,32.15,32.21,139200.0,22.3757,22.4174,22.3687,22.4105,139200.0
2008-03-25 12:05:00,32.2,32.24,32.2,32.23,140800.0,22.4035,22.4314,22.4035,22.4244,140800.0
2008-03-25 12:10:00,32.25,32.27,32.22,32.22,173200.0,22.4383,22.4522,22.4174,22.4174,173200.0
2008-03-25 12:15:00,32.22,32.23,32.21,32.22,148800.0,22.4174,22.4244,22.4105,22.4174,148800.0
2008-03-25 12:20:00,32.22,32.22,32.17,32.18,98400.0,22.4174,22.4174,22.3827,22.3896,98400.0
2008-03-25 12:25:00,32.19,32.34,32.19,32.32,315200.0,22.3966,22.5009,22.3966,22.487,315200.0
2008-03-25 12:30:00,32.33,32.33,32.23,32.23,197200.0,22.494,22.494,22.4244,22.4244,197200.0
2008-03-25 12:35:00,32.23,32.27,32.23,32.25,242400.0,22.4244,22.4522,22.4244,22.4383,242400.0
2008-03-25 12:40:00,32.25,32.28,32.25,32.25,203600.0,22.4383,22.4592,22.4383,22.4383,203600.0
2008-03-25 12:45:00,32.25,32.28,32.24,32.25,154400.0,22.4383,22.4592,22.4314,22.4383,154400.0
2008-03-25 12:50:00,32.25,32.33,32.25,32.33,137600.0,22.4383,22.494,22.4383,22.494,137600.0
2008-03-25 12:55:00,32.32,32.33,32.26,32.29,177200.0,22.487,22.494,22.4453,22.4661,177200.0
2008-03-25 13:00:00,32.29,32.31,32.24,32.25,62800.0,22.4661,22.4801,22.4314,22.4383,62800.0
2008-03-25 13:05:00,32.25,32.28,32.23,32.27,163200.0,22.4383,22.4592,22.4244,22.4522,163200.0
2008-03-25 13:10:00,32.27,32.27,32.24,32.27,65200.0,22.4522,22.4522,22.4314,22.4522,65200.0
2008-03-25 13:15:00,32.27,32.3,32.27,32.28,31600.0,22.4522,22.4731,22.4522,22.4592,31600.0
2008-03-25 13:20:00,32.28,32.3,32.26,32.3,74000.0,22.4592,22.4731,22.4453,22.4731,74000.0
2008-03-25 13:25:00,32.29,32.31,32.27,32.3,57600.0,22.4661,22.4801,22.4522,22.4731,57600.0
2008-03-25 13:30:00,32.31,32.33,32.27,32.3,112000.0,22.4801,22.494,22.4522,22.4731,112000.0
2008-03-25 13:35:00,32.3,32.37,32.29,32.32,204000.0,22.4731,22.5218,22.4661,22.487,204000.0
2008-03-25 13:40:00,32.33,32.38,32.32,32.36,92000.0,22.494,22.5288,22.487,22.5149,92000.0
2008-03-25 13:45:00,32.36,32.36,32.33,32.34,59600.0,22.5149,22.5149,22.494,22.5009,59600.0
2008-03-25 13:50:00,32.35,32.38,32.34,32.37,93600.0,22.5079,22.5288,22.5009,22.5218,93600.0
2008-03-25 13:55:00,32.38,32.41,32.37,32.4,138400.0,22.5288,22.5496,22.5218,22.5427,138400.0
2008-03-25 14:00:00,32.41,32.44,32.4,32.43,94400.0,22.5496,22.5705,22.5427,22.5636,94400.0
2008-03-25 14:05:00,32.43,32.45,32.42,32.45,84800.0,22.5636,22.5775,22.5566,22.5775,84800.0
2008-03-25 14:10:00,32.44,32.47,32.44,32.46,116800.0,22.5705,22.5914,22.5705,22.5844,116800.0
2008-03-25 14:15:00,32.46,32.49,32.45,32.49,146000.0,22.5844,22.6053,22.5775,22.6053,146000.0
2008-03-25 14:20:00,32.49,32.5,32.47,32.49,129200.0,22.6053,22.6123,22.5914,22.6053,129200.0
2008-03-25 14:25:00,32.48,32.48,32.43,32.44,80400.0,22.5983,22.5983,22.5636,22.5705,80400.0
2008-03-25 14:30:00,32.44,32.44,32.33,32.34,172400.0,22.5705,22.5705,22.494,22.5009,172400.0
2008-03-25 14:35:00,32.34,32.36,32.29,32.35,166400.0,22.5009,22.5149,22.4661,22.5079,166400.0
2008-03-25 14:40:00,32.35,32.4,32.35,32.37,74000.0,22.5079,22.5427,22.5079,22.5218,74000.0
2008-03-25 14:45:00,32.38,32.44,32.38,32.42,83200.0,22.5288,22.5705,22.5288,22.5566,83200.0
2008-03-25 14:50:00,32.43,32.47,32.42,32.47,88800.0,22.5636,22.5914,22.5566,22.5914,88800.0
2008-03-25 14:55:00,32.47,32.49,32.45,32.47,58800.0,22.5914,22.6053,22.5775,22.5914,58800.0
2008-03-25 15:00:00,32.47,32.48,32.46,32.47,60800.0,22.5914,22.5983,22.5844,22.5914,60800.0
2008-03-25 15:05:00,32.46,32.47,32.42,32.42,144000.0,22.5844,22.5914,22.5566,22.5566,144000.0
2008-03-25 15:10:00,32.42,32.43,32.37,32.4,145600.0,22.5566,22.5636,22.5218,22.5427,145600.0
2008-03-25 15:15:00,32.4,32.42,32.37,32.38,75200.0,22.5427,22.5566,22.5218,22.5288,75200.0
2008-03-25 15:20:00,32.38,32.41,32.36,32.38,132800.0,22.5288,22.5496,22.5149,22.5288,132800.0
2008-03-25 15:25:00,32.38,32.38,32.32,32.33,104400.0,22.5288,22.5288,22.487,22.494,104400.0
2008-03-25 15:30:00,32.34,32.4,32.31,32.33,119200.0,22.5009,22.5427,22.4801,22.494,119200.0
2008-03-25 15:35:00,32.33,32.33,32.24,32.27,169600.0,22.494,22.494,22.4314,22.4522,169600.0
2008-03-25 15:40:00,32.26,32.35,32.26,32.27,160000.0,22.4453,22.5079,22.4453,22.4522,160000.0
2008-03-25 15:45:00,32.27,32.28,32.23,32.24,149200.0,22.4522,22.4592,22.4244,22.4314,149200.0
2008-03-25 15:50:00,32.23,32.28,32.21,32.26,174800.0,22.4244,22.4592,22.4105,22.4453,174800.0
2008-03-25 15:55:00,32.26,32.3,32.24,32.29,287200.0,22.4453,22.4731,22.4314,22.4661,287200.0
2008-03-26 09:30:00,32.15,32.25,31.98,32.0,170800.0,22.3687,22.4383,22.2505,22.2644,170800.0
2008-03-26 09:35:00,32.01,32.15,31.95,32.13,123200.0,22.2713,22.3687,22.2296,22.3548,123200.0
2008-03-26 09:40:00,32.15,32.19,32.05,32.07,118800.0,22.3687,22.3966,22.2992,22.3131,118800.0
2008-03-26 09:45:00,32.05,32.05,31.94,31.99,98800.0,22.2992,22.2992,22.2226,22.2574,98800.0
2008-03-26 09:50:00,31.99,32.04,31.97,32.02,59200.0,22.2574,22.2922,22.2435,22.2783,59200.0
2008-03-26 09:55:00,32.02,32.09,32.0,32.05,119600.0,22.2783,22.327,22.2644,22.2992,119600.0
2008-03-26 10:00:00,32.07,32.11,32.04,32.08,178800.0,22.3131,22.3409,22.2922,22.32,178800.0
2008-03-26 10:05:00,32.08,32.19,32.07,32.19,154000.0,22.32,22.3966,22.3131,22.3966,154000.0
2008-03-26 10:10:00,32.19,32.2,32.12,32.15,97600.0,22.3966,22.4035,22.3479,22.3687,97600.0
2008-03-26 10:15:00,32.15,32.29,32.15,32.23,174000.0,22.3687,22.4661,22.3687,22.4244,174000.0
2008-03-26 10:20:00,32.23,32.27,32.2,32.25,112000.0,22.4244,22.4522,22.4035,22.4383,112000.0
2008-03-26 10:25:00,32.25,32.28,32.2,32.26,260000.0,22.4383,22.4592,22.4035,22.4453,260000.0
2008-03-26 10:30:00,32.26,32.26,32.19,32.19,357600.0,22.4453,22.4453,22.3966,22.3966,357600.0
2008-03-26 10:35:00,32.19,32.19,32.09,32.11,134000.0,22.3966,22.3966,22.327,22.3409,134000.0
2008-03-26 10:40:00,32.11,32.13,32.06,32.06,114400.0,22.3409,22.3548,22.3061,22.3061,114400.0
2008-03-26 10:45:00,32.06,32.07,31.88,31.9,136800.0,22.3061,22.3131,22.1809,22.1948,136800.0
2008-03-26 10:50:00,31.91,31.95,31.9,31.95,72400.0,22.2018,22.2296,22.1948,22.2296,72400.0
2008-03-26 10:55:00,31.95,31.95,31.91,31.91,82400.0,22.2296,22.2296,22.2018,22.2018,82400.0
2008-03-26 11:00:00,31.92,31.93,31.79,31.8,142000.0,22.2087,22.2157,22.1183,22.1252,142000.0
2008-03-26 11:05:00,31.81,31.84,31.75,31.76,144800.0,22.1322,22.1531,22.0904,22.0974,144800.0
2008-03-26 11:10:00,31.77,31.81,31.74,31.75,90400.0,22.1044,22.1322,22.0835,22.0904,90400.0
2008-03-26 11:15:00,31.75,31.77,31.71,31.71,96400.0,22.0904,22.1044,22.0626,22.0626,96400.0
2008-03-26 11:20:00,31.7,31.78,31.69,31.77,151600.0,22.0556,22.1113,22.0487,22.1044,151600.0
2008-03-26 11:25:00,31.78,31.84,31.76,31.81,107600.0,22.1113,22.1531,22.0974,22.1322,107600.0
2008-03-26 11:30:00,31.81,31.85,31.81,31.85,54800.0,22.1322,22.16,22.1322,22.16,54800.0
2008-03-26 11:35:00,31.86,31.86,31.74,31.75,53200.0,22.167,22.167,22.0835,22.0904,53200.0
2008-03-26 11:40:00,31.75,31.77,31.68,31.72,78400.0,22.0904,22.1044,22.0417,22.0696,78400.0
2008-03-26 11:45:00,31.73,31.8,31.7,31.8,222800.0,22.0765,22.1252,22.0556,22.1252,222800.0
2008-03-26 11:50:00,31.8,31.86,31.79,31.83,129600.0,22.1252,22.167,22.1183,22.1461,129600.0
2008-03-26 11:55:00,31.84,31.88,31.79,31.79,105600.0,22.1531,22.1809,22.1183,22.1183,105600.0
2008-03-26 12:00:00,31.79,31.79,31.74,31.74,40000.0,22.1183,22.1183,22.0835,22.0835,40000.0
2008-03-26 12:05:00,31.73,31.83,31.73,31.82,52400.0,22.0765,22.1461,22.0765,22.1391,52400.0
2008-03-26 12:10:00,31.8,31.8,31.72,31.73,44800.0,22.1252,22.1252,22.0696,22.0765,44800.0
2008-03-26 12:15:00,31.72,31.75,31.7,31.72,35600.0,22.0696,22.0904,22.0556,22.0696,35600.0
2008-03-26 12:20:00,31.72,31.75,31.71,31.72,36800.0,22.0696,22.0904,22.0626,22.0696,36800.0
2008-03-26 12:25:00,31.73,31.76,31.7,31.71,38000.0,22.0765,22.0974,22.0556,22.0626,38000.0
2008-03-26 12:30:00,31.7,31.74,31.7,31.74,52400.0,22.0556,22.0835,22.0556,22.0835,52400.0
2008-03-26 12:35:00,31.72,31.73,31.7,31.7,26800.0,22.0696,22.0765,22.0556,22.0556,26800.0
2008-03-26 12:40:00,31.71,31.72,31.65,31.66,77600.0,22.0626,22.0696,22.0209,22.0278,77600.0
2008-03-26 12:45:00,31.67,31.68,31.62,31.66,90000.0,22.0348,22.0417,22.0,22.0278,90000.0
2008-03-26 12:50:00,31.65,31.69,31.64,31.65,103600.0,22.0209,22.0487,22.0139,22.0209,103600.0
2008-03-26 12:55:00,31.66,31.72,31.65,31.7,69200.0,22.0278,22.0696,22.0209,22.0556,69200.0
2008-03-26 13:00:00,31.7,31.72,31.65,31.68,40800.0,22.0556,22.0696,22.0209,22.0417,40800.0
2008-03-26 13:05:00,31.69,31.72,31.68,31.7,109600.0,22.0487,22.0696,22.0417,22.0556,109600.0
2008-03-26 13:10:00,31.69,31.72,31.69,31.7,79600.0,22.0487,22.0696,22.0487,22.0556,79600.0
2008-03-26 13:15:00,31.68,31.71,31.68,31.7,40800.0,22.0417,22.0626,22.0417,22.0556,40800.0
2008-03-26 13:20:00,31.71,31.72,31.68,31.71,63600.0,22.0626,22.0696,22.0417,22.0626,63600.0
2008-03-26 13:25:00,31.72,31.75,31.71,31.73,52000.0,22.0696,22.0904,22.0626,22.0765,52000.0
2008-03-26 13:30:00,31.73,31.73,31.68,31.73,61600.0,22.0765,22.0765,22.0417,22.0765,61600.0
2008-03-26 13:35:00,31.72,31.78,31.72,31.75,66400.0,22.0696,22.1113,22.0696,22.0904,66400.0
2008-03-26 13:40:00,31.75,31.77,31.72,31.73,79600.0,22.0904,22.1044,22.0696,22.0765,79600.0
2008-03-26 13:45:00,31.73,31.76,31.73,31.75,32400.0,22.0765,22.0974,22.0765,22.0904,32400.0
2008-03-26 13:50:00,31.75,31.79,31.74,31.79,102800.0,22.0904,22.1183,22.0835,22.1183,102800.0
2008-03-26 13:55:00,31.79,31.79,31.78,31.79,38400.0,22.1183,22.1183,22.1113,22.1183,38400.0
2008-03-26 14:00:00,31.79,31.79,31.74,31.75,40400.0,22.1183,22.1183,22.0835,22.0904,40400.0
2008-03-26 14:05:00,31.74,31.84,31.74,31.82,80800.0,22.0835,22.1531,22.0835,22.1391,80800.0
2008-03-26 14:10:00,31.83,31.89,31.83,31.89,89600.0,22.1461,22.1878,22.1461,22.1878,89600.0
2008-03-26 14:15:00,31.88,31.9,31.84,31.84,36000.0,22.1809,22.1948,22.1531,22.1531,36000.0
2008-03-26 14:20:00,31.84,31.85,31.78,31.83,53200.0,22.1531,22.16,22.1113,22.1461,53200.0
2008-03-26 14:25:00,31.84,31.87,31.82,31.86,63200.0,22.1531,22.1739,22.1391,22.167,63200.0
2008-03-26 14:30:00,31.86,31.9,31.83,31.9,51200.0,22.167,22.1948,22.1461,22.1948,51200.0
2008-03-26 14:35:00,31.9,31.91,31.87,31.87,28000.0,22.1948,22.2018,22.1739,22.1739,28000.0
2008-03-26 14:40:00,31.87,31.9,31.87,31.89,75600.0,22.1739,22.1948,22.1739,22.1878,75600.0
2008-03-26 14:45:00,31.88,31.96,31.88,31.94,98400.0,22.1809,22.2365,22.1809,22.2226,98400.0
2008-03-26 14:50:00,31.94,31.97,31.93,31.96,77600.0,22.2226,22.2435,22.2157,22.2365,77600.0
2008-03-26 14:55:00,31.97,32.04,31.94,32.03,123200.0,22.2435,22.2922,22.2226,22.2852,123200.0
2008-03-26 15:00:00,32.05,32.07,32.02,32.03,162800.0,22.2992,22.3131,22.2783,22.2852,162800.0
2008-03-26 15:05:00,32.04,32.04,31.99,32.02,176800.0,22.2922,22.2922,22.2574,22.2783,176800.0
2008-03-26 15:10:00,32.02,32.03,31.95,32.0,68800.0,22.2783,22.2852,22.2296,22.2644,68800.0
2008-03-26 15:15:00,31.99,32.04,31.98,32.0,223200.0,22.2574,22.2922,22.2505,22.2644,223200.0
2008-03-26 15:20:00,32.0,32.06,31.99,32.04,137200.0,22.2644,22.3061,22.2574,22.2922,137200.0
2008-03-26 15:25:00,32.03,32.06,31.94,31.95,161600.0,22.2852,22.3061,22.2226,22.2296,161600.0
2008-03-26 15:30:00,31.95,31.96,31.9,31.91,156400.0,22.2296,22.2365,22.1948,22.2018,156400.0
2008-03-26 15:35:00,31.92,31.95,31.87,31.95,134800.0,22.2087,22.2296,22.1739,22.2296,134800.0
2008-03-26 15:40:00,31.94,31.98,31.89,31.98,138400.0,22.2226,22.2505,22.1878,22.2505,138400.0
2008-03-26 15:45:00,31.97,32.0,31.95,31.95,216000.0,22.2435,22.2644,22.2296,22.2296,216000.0
2008-03-26 15:50:00,31.95,32.0,31.9,31.98,316400.0,22.2296,22.2644,22.1948,22.2505,316400.0
2008-03-26 15:55:00,31.98,31.98,31.89,31.95,440000.0,22.2505,22.2505,22.1878,22.2296,440000.0
2008-03-27 09:30:00,31.97,32.19,31.93,32.01,194800.0,22.2435,22.3966,22.2157,22.2713,194800.0
2008-03-27 09:35:00,32.01,32.15,31.98,32.13,96400.0,22.2713,22.3687,22.2505,22.3548,96400.0
2008-03-27 09:40:00,32.13,32.16,32.05,32.06,129200.0,22.3548,22.3757,22.2992,22.3061,129200.0
2008-03-27 09:45:00,32.05,32.07,31.96,31.98,205600.0,22.2992,22.3131,22.2365,22.2505,205600.0
2008-03-27 09:50:00,31.98,31.99,31.68,31.77,176800.0,22.2505,22.2574,22.0417,22.1044,176800.0
2008-03-27 09:55:00,31.78,31.84,31.76,31.83,72000.0,22.1113,22.1531,22.0974,22.1461,72000.0
2008-03-27 10:00:00,31.84,31.87,31.77,31.77,63200.0,22.1531,22.1739,22.1044,22.1044,63200.0
2008-03-27 10:05:00,31.76,31.79,31.63,31.63,74400.0,22.0974,22.1183,22.0069,22.0069,74400.0
2008-03-27 10:10:00,31.63,31.68,31.56,31.61,130400.0,22.0069,22.0417,21.9582,21.993,130400.0
2008-03-27 10:15:00,31.62,31.66,31.49,31.49,123600.0,22.0,22.0278,21.9095,21.9095,123600.0
2008-03-27 10:20:00,31.49,31.5,31.41,31.45,136800.0,21.9095,21.9165,21.8539,21.8817,136800.0
2008-03-27 10:25:00,31.45,31.46,31.36,31.41,208000.0,21.8817,21.8887,21.8191,21.8539,208000.0
2008-03-27 10:30:00,31.42,31.45,31.33,31.36,139600.0,21.8608,21.8817,21.7982,21.8191,139600.0
2008-03-27 10:35:00,31.36,31.43,31.35,31.36,101600.0,21.8191,21.8678,21.8121,21.8191,101600.0
2008-03-27 10:40:00,31.37,31.42,31.34,31.42,61600.0,21.826,21.8608,21.8052,21.8608,61600.0
2008-03-27 10:45:00,31.41,31.43,31.32,31.4,163200.0,21.8539,21.8678,21.7913,21.8469,163200.0
2008-03-27 10:50:00,31.4,31.54,31.4,31.53,105600.0,21.8469,21.9443,21.8469,21.9374,105600.0
2008-03-27 10:55:00,31.53,31.54,31.5,31.54,105600.0,21.9374,21.9443,21.9165,21.9443,105600.0
2008-03-27 11:00:00,31.54,31.59,31.4,31.59,259600.0,21.9443,21.9791,21.8469,21.9791,259600.0
2008-03-27 11:05:00,31.59,31.59,31.54,31.54,63200.0,21.9791,21.9791,21.9443,21.9443,63200.0
2008-03-27 11:10:00,31.54,31.58,31.53,31.56,94000.0,21.9443,21.9722,21.9374,21.9582,94000.0
2008-03-27 11:15:00,31.58,31.64,31.56,31.63,102000.0,21.9722,22.0139,21.9582,22.0069,102000.0
2008-03-27 11:20:00,31.63,31.64,31.58,31.63,80000.0,22.0069,22.0139,21.9722,22.0069,80000.0
2008-03-27 11:25:00,31.63,31.63,31.53,31.53,63200.0,22.0069,22.0069,21.9374,21.9374,63200.0
2008-03-27 11:30:00,31.53,31.53,31.49,31.52,59200.0,21.9374,21.9374,21.9095,21.9304,59200.0
2008-03-27 11:35:00,31.51,31.54,31.5,31.53,68000.0,21.9235,21.9443,21.9165,21.9374,68000.0
2008-03-27 11:40:00,31.53,31.64,31.53,31.64,93200.0,21.9374,22.0139,21.9374,22.0139,93200.0
2008-03-27 11:45:00,31.61,31.64,31.59,31.59,113600.0,21.993,22.0139,21.9791,21.9791,113600.0
2008-03-27 11:50:00,31.6,31.62,31.58,31.59,58400.0,21.9861,22.0,21.9722,21.9791,58400.0
2008-03-27 11:55:00,31.59,31.6,31.52,31.52,39200.0,21.9791,21.9861,21.9304,21.9304,39200.0
2008-03-27 12:00:00,31.52,31.54,31.47,31.51,41200.0,21.9304,21.9443,21.8956,21.9235,41200.0
2008-03-27 12:05:00,31.51,31.52,31.44,31.46,36000.0,21.9235,21.9304,21.8747,21.8887,36000.0
2008-03-27 12:10:00,31.46,31.56,31.45,31.55,53600.0,21.8887,21.9582,21.8817,21.9513,53600.0
2008-03-27 12:15:00,31.56,31.56,31.51,31.52,75600.0,21.9582,21.9582,21.9235,21.9304,75600.0
2008-03-27 12:20:00,31.52,31.55,31.42,31.43,104400.0,21.9304,21.9513,21.8608,21.8678,104400.0
2008-03-27 12:25:00,31.43,31.5,31.4,31.5,68400.0,21.8678,21.9165,21.8469,21.9165,68400.0
2008-03-27 12:30:00,31.5,31.63,31.5,31.62,148000.0,21.9165,22.0069,21.9165,22.0,148000.0
2008-03-27 12:35:00,31.61,31.62,31.58,31.59,48000.0,21.993,22.0,21.9722,21.9791,48000.0
2008-03-27 12:40:00,31.58,31.6,31.56,31.59,40800.0,21.9722,21.9861,21.9582,21.9791,40800.0
2008-03-27 12:45:00,31.6,31.62,31.58,31.59,73600.0,21.9861,22.0,21.9722,21.9791,73600.0
2008-03-27 12:50:00,31.58,31.6,31.56,31.59,40400.0,21.9722,21.9861,21.9582,21.9791,40400.0
2008-03-27 12:55:00,31.59,31.61,31.58,31.6,28800.0,21.9791,21.993,21.9722,21.9861,28800.0
2008-03-27 13:00:00,31.6,31.6,31.57,31.57,46800.0,21.9861,21.9861,21.9652,21.9652,46800.0
2008-03-27 13:05:00,31.58,31.62,31.58,31.61,39200.0,21.9722,22.0,21.9722,21.993,39200.0
2008-03-27 13:10:00,31.61,31.67,31.61,31.67,29200.0,21.993,22.0348,21.993,22.0348,29200.0
2008-03-27 13:15:00,31.68,31.71,31.65,31.65,32000.0,22.0417,22.0626,22.0209,22.0209,32000.0
2008-03-27 13:20:00,31.64,31.64,31.57,31.58,31200.0,22.0139,22.0139,21.9652,21.9722,31200.0
2008-03-27 13:25:00,31.58,31.6,31.57,31.59,26400.0,21.9722,21.9861,21.9652,21.9791,26400.0
2008-03-27 13:30:00,31.59,31.59,31.53,31.53,44000.0,21.9791,21.9791,21.9374,21.9374,44000.0
2008-03-27 13:35:00,31.53,31.53,31.43,31.47,52800.0,21.9374,21.9374,21.8678,21.8956,52800.0
2008-03-27 13:40:00,31.47,31.48,31.42,31.45,36800.0,21.8956,21.9026,21.8608,21.8817,36800.0
2008-03-27 13:45:00,31.45,31.51,31.4,31.49,36800.0,21.8817,21.9235,21.8469,21.9095,36800.0
2008-03-27 13:50:00,31.49,31.5,31.46,31.5,24400.0,21.9095,21.9165,21.8887,21.9165,24400.0
2008-03-27 13:55:00,31.51,31.53,31.43,31.45,34400.0,21.9235,21.9374,21.8678,21.8817,34400.0
2008-03-27 14:00:00,31.43,31.45,31.4,31.4,30000.0,21.8678,21.8817,21.8469,21.8469,30000.0
2008-03-27 14:05:00,31.4,31.46,31.38,31.46,47600.0,21.8469,21.8887,21.833,21.8887,47600.0
2008-03-27 14:10:00,31.47,31.5,31.46,31.48,27200.0,21.8956,21.9165,21.8887,21.9026,27200.0
2008-03-27 14:15:00,31.48,31.53,31.43,31.48,88400.0,21.9026,21.9374,21.8678,21.9026,88400.0
2008-03-27 14:20:00,31.47,31.53,31.43,31.51,48800.0,21.8956,21.9374,21.8678,21.9235,48800.0
2008-03-27 14:25:00,31.5,31.53,31.44,31.46,69200.0,21.9165,21.9374,21.8747,21.8887,69200.0
2008-03-27 14:30:00,31.44,31.55,31.44,31.53,52800.0,21.8747,21.9513,21.8747,21.9374,52800.0
2008-03-27 14:35:00,31.54,31.62,31.53,31.59,67600.0,21.9443,22.0,21.9374,21.9791,67600.0
2008-03-27 14:40:00,31.59,31.63,31.54,31.58,112800.0,21.9791,22.0069,21.9443,21.9722,112800.0
2008-03-27 14:45:00,31.58,31.62,31.58,31.61,90000.0,21.9722,22.0,21.9722,21.993,90000.0
2008-03-27 14:50:00,31.61,31.66,31.61,31.63,109600.0,21.993,22.0278,21.993,22.0069,109600.0
2008-03-27 14:55:00,31.62,31.64,31.57,31.6,92400.0,22.0,22.0139,21.9652,21.9861,92400.0
2008-03-27 15:00:00,31.61,31.62,31.53,31.54,107200.0,21.993,22.0,21.9374,21.9443,107200.0
2008-03-27 15:05:00,31.54,31.57,31.48,31.55,114800.0,21.9443,21.9652,21.9026,21.9513,114800.0
2008-03-27 15:10:00,31.53,31.56,31.48,31.55,94400.0,21.9374,21.9582,21.9026,21.9513,94400.0
2008-03-27 15:15:00,31.55,31.55,31.47,31.51,88000.0,21.9513,21.9513,21.8956,21.9235,88000.0
2008-03-27 15:20:00,31.51,31.51,31.42,31.44,129600.0,21.9235,21.9235,21.8608,21.8747,129600.0
2008-03-27 15:25:00,31.43,31.51,31.43,31.5,158400.0,21.8678,21.9235,21.8678,21.9165,158400.0
2008-03-27 15:30:00,31.5,31.55,31.48,31.5,180000.0,21.9165,21.9513,21.9026,21.9165,180000.0
2008-03-27 15:35:00,31.5,31.5,31.36,31.36,206800.0,21.9165,21.9165,21.8191,21.8191,206800.0
2008-03-27 15:40:00,31.37,31.41,31.36,31.36,194800.0,21.826,21.8539,21.8191,21.8191,194800.0
2008-03-27 15:45:00,31.36,31.41,31.33,31.37,185200.0,21.8191,21.8539,21.7982,21.826,185200.0
2008-03-27 15:50:00,31.37,31.37,31.3,31.34,216800.0,21.826,21.826,21.7773,21.8052,216800.0
2008-03-27 15:55:00,31.35,31.62,31.3,31.38,452400.0,21.8121,22.0,21.7773,21.833,452400.0
2008-03-28 09:30:00,31.61,31.73,31.28,31.45,130000.0,21.993,22.0765,21.7634,21.8817,130000.0
2008-03-28 09:35:00,31.45,31.51,31.34,31.47,127200.0,21.8817,21.9235,21.8052,21.8956,127200.0
2008-03-28 09:40:00,31.47,31.47,31.34,31.37,123200.0,21.8956,21.8956,21.8052,21.826,123200.0
2008-03-28 09:45:00,31.37,31.38,31.32,31.38,94800.0,21.826,21.833,21.7913,21.833,94800.0
2008-03-28 09:50:00,31.39,31.52,31.38,31.42,94400.0,21.84,21.9304,21.833,21.8608,94400.0
2008-03-28 09:55:00,31.43,31.5,31.43,31.48,102800.0,21.8678,21.9165,21.8678,21.9026,102800.0
2008-03-28 10:00:00,31.48,31.65,31.48,31.6,118400.0,21.9026,22.0209,21.9026,21.9861,118400.0
2008-03-28 10:05:00,31.61,31.63,31.56,31.57,78400.0,21.993,22.0069,21.9582,21.9652,78400.0
2008-03-28 10:10:00,31.58,31.62,31.57,31.57,172800.0,21.9722,22.0,21.9652,21.9652,172800.0
2008-03-28 10:15:00,31.57,31.59,31.53,31.53,120800.0,21.9652,21.9791,21.9374,21.9374,120800.0
2008-03-28 10:20:00,31.53,31.56,31.52,31.55,75200.0,21.9374,21.9582,21.9304,21.9513,75200.0
2008-03-28 10:25:00,31.55,31.58,31.55,31.56,99600.0,21.9513,21.9722,21.9513,21.9582,99600.0
2008-03-28 10:30:00,31.56,31.56,31.51,31.52,55600.0,21.9582,21.9582,21.9235,21.9304,55600.0
2008-03-28 10:35:00,31.52,31.52,31.43,31.43,62000.0,21.9304,21.9304,21.8678,21.8678,62000.0
2008-03-28 10:40:00,31.43,31.43,31.36,31.36,72800.0,21.8678,21.8678,21.8191,21.8191,72800.0
2008-03-28 10:45:00,31.36,31.38,31.34,31.35,83600.0,21.8191,21.833,21.8052,21.8121,83600.0
2008-03-28 10:50:00,31.34,31.39,31.33,31.38,70000.0,21.8052,21.84,21.7982,21.833,70000.0
2008-03-28 10:55:00,31.39,31.39,31.34,31.36,38800.0,21.84,21.84,21.8052,21.8191,38800.0
2008-03-28 11:00:00,31.36,31.36,31.34,31.35,59600.0,21.8191,21.8191,21.8052,21.8121,59600.0
2008-03-28 11:05:00,31.35,31.37,31.34,31.34,74000.0,21.8121,21.826,21.8052,21.8052,74000.0
2008-03-28 11:10:00,31.34,31.39,31.33,31.39,39600.0,21.8052,21.84,21.7982,21.84,39600.0
2008-03-28 11:15:00,31.38,31.42,31.37,31.38,61200.0,21.833,21.8608,21.826,21.833,61200.0
2008-03-28 11:20:00,31.37,31.44,31.37,31.43,84800.0,21.826,21.8747,21.826,21.8678,84800.0
2008-03-28 11:25:00,31.43,31.47,31.42,31.47,56000.0,21.8678,21.8956,21.8608,21.8956,56000.0
2008-03-28 11:30:00,31.47,31.5,31.47,31.49,60800.0,21.8956,21.9165,21.8956,21.9095,60800.0
2008-03-28 11:35:00,31.49,31.52,31.48,31.5,52400.0,21.9095,21.9304,21.9026,21.9165,52400.0
2008-03-28 11:40:00,31.5,31.5,31.48,31.5,26400.0,21.9165,21.9165,21.9026,21.9165,26400.0
2008-03-28 11:45:00,31.5,31.52,31.45,31.45,54000.0,21.9165,21.9304,21.8817,21.8817,54000.0
2008-03-28 11:50:00,31.46,31.5,31.45,31.5,52000.0,21.8887,21.9165,21.8817,21.9165,52000.0
2008-03-28 11:55:00,31.5,31.52,31.49,31.5,56800.0,21.9165,21.9304,21.9095,21.9165,56800.0
2008-03-28 12:00:00,31.49,31.5,31.42,31.42,34400.0,21.9095,21.9165,21.8608,21.8608,34400.0
2008-03-28 12:05:00,31.42,31.44,31.38,31.4,50800.0,21.8608,21.8747,21.833,21.8469,50800.0
2008-03-28 12:10:00,31.4,31.4,31.35,31.38,36000.0,21.8469,21.8469,21.8121,21.833,36000.0
2008-03-28 12:15:00,31.38,31.38,31.31,31.32,31600.0,21.833,21.833,21.7843,21.7913,31600.0
2008-03-28 12:20:00,31.32,31.37,31.32,31.37,88800.0,21.7913,21.826,21.7913,21.826,88800.0
2008-03-28 12:25:00,31.37,31.44,31.37,31.43,46800.0,21.826,21.8747,21.826,21.8678,46800.0
2008-03-28 12:30:00,31.44,31.47,31.43,31.46,40400.0,21.8747,21.8956,21.8678,21.8887,40400.0
2008-03-28 12:35:00,31.46,31.47,31.45,31.47,40400.0,21.8887,21.8956,21.8817,21.8956,40400.0
2008-03-28 12:40:00,31.47,31.49,31.45,31.47,106400.0,21.8956,21.9095,21.8817,21.8956,106400.0
2008-03-28 12:45:00,31.48,31.48,31.42,31.42,56800.0,21.9026,21.9026,21.8608,21.8608,56800.0
2008-03-28 12:50:00,31.43,31.5,31.43,31.5,96800.0,21.8678,21.9165,21.8678,21.9165,96800.0
2008-03-28 12:55:00,31.49,31.53,31.48,31.52,85200.0,21.9095,21.9374,21.9026,21.9304,85200.0
2008-03-28 13:00:00,31.51,31.55,31.51,31.55,72800.0,21.9235,21.9513,21.9235,21.9513,72800.0
2008-03-28 13:05:00,31.55,31.56,31.5,31.51,82400.0,21.9513,21.9582,21.9165,21.9235,82400.0
2008-03-28 13:10:00,31.5,31.51,31.5,31.51,35600.0,21.9165,21.9235,21.9165,21.9235,35600.0
2008-03-28 13:15:00,31.5,31.52,31.49,31.5,44800.0,21.9165,21.9304,21.9095,21.9165,44800.0
2008-03-28 13:20:00,31.5,31.5,31.48,31.5,44000.0,21.9165,21.9165,21.9026,21.9165,44000.0
2008-03-28 13:25:00,31.5,31.52,31.48,31.52,39200.0,21.9165,21.9304,21.9026,21.9304,39200.0
2008-03-28 13:30:00,31.52,31.54,31.45,31.46,45200.0,21.9304,21.9443,21.8817,21.8887,45200.0
2008-03-28 13:35:00,31.45,31.48,31.43,31.46,63600.0,21.8817,21.9026,21.8678,21.8887,63600.0
2008-03-28 13:40:00,31.46,31.46,31.41,31.43,80000.0,21.8887,21.8887,21.8539,21.8678,80000.0
2008-03-28 13:45:00,31.42,31.47,31.42,31.44,67200.0,21.8608,21.8956,21.8608,21.8747,67200.0
2008-03-28 13:50:00,31.44,31.48,31.43,31.48,110800.0,21.8747,21.9026,21.8678,21.9026,110800.0
2008-03-28 13:55:00,31.47,31.48,31.44,31.46,88000.0,21.8956,21.9026,21.8747,21.8887,88000.0
2008-03-28 14:00:00,31.46,31.5,31.45,31.5,119200.0,21.8887,21.9165,21.8817,21.9165,119200.0
2008-03-28 14:05:00,31.5,31.5,31.46,31.48,102000.0,21.9165,21.9165,21.8887,21.9026,102000.0
2008-03-28 14:10:00,31.47,31.5,31.44,31.5,52000.0,21.8956,21.9165,21.8747,21.9165,52000.0
2008-03-28 14:15:00,31.5,31.53,31.47,31.48,67600.0,21.9165,21.9374,21.8956,21.9026,67600.0
2008-03-28 14:20:00,31.48,31.5,31.44,31.47,37600.0,21.9026,21.9165,21.8747,21.8956,37600.0
2008-03-28 14:25:00,31.46,31.48,31.39,31.4,56800.0,21.8887,21.9026,21.84,21.8469,56800.0
2008-03-28 14:30:00,31.42,31.45,31.38,31.4,64000.0,21.8608,21.8817,21.833,21.8469,64000.0
2008-03-28 14:35:00,31.4,31.42,31.35,31.37,61600.0,21.8469,21.8608,21.8121,21.826,61600.0
2008-03-28 14:40:00,31.37,31.41,31.36,31.39,55200.0,21.826,21.8539,21.8191,21.84,55200.0
2008-03-28 14:45:00,31.38,31.43,31.37,31.42,40400.0,21.833,21.8678,21.826,21.8608,40400.0
2008-03-28 14:50:00,31.42,31.42,31.35,31.36,62800.0,21.8608,21.8608,21.8121,21.8191,62800.0
2008-03-28 14:55:00,31.34,31.44,31.34,31.44,57200.0,21.8052,21.8747,21.8052,21.8747,57200.0
2008-03-28 15:00:00,31.43,31.47,31.42,31.43,56400.0,21.8678,21.8956,21.8608,21.8678,56400.0
2008-03-28 15:05:00,31.43,31.43,31.35,31.35,90000.0,21.8678,21.8678,21.8121,21.8121,90000.0
2008-03-28 15:10:00,31.36,31.38,31.27,31.27,70000.0,21.8191,21.833,21.7565,21.7565,70000.0
2008-03-28 15:15:00,31.28,31.28,31.22,31.23,102000.0,21.7634,21.7634,21.7217,21.7286,102000.0
2008-03-28 15:20:00,31.23,31.3,31.23,31.29,77600.0,21.7286,21.7773,21.7286,21.7704,77600.0
2008-03-28 15:25:00,31.28,31.3,31.25,31.26,74400.0,21.7634,21.7773,21.7426,21.7495,74400.0
2008-03-28 15:30:00,31.27,31.27,31.21,31.22,54000.0,21.7565,21.7565,21.7147,21.7217,54000.0
2008-03-28 15:35:00,31.25,31.31,31.25,31.25,66800.0,21.7426,21.7843,21.7426,21.7426,66800.0
2008-03-28 15:40:00,31.26,31.27,31.19,31.22,106800.0,21.7495,21.7565,21.7008,21.7217,106800.0
2008-03-28 15:45:00,31.22,31.23,31.16,31.2,97600.0,21.7217,21.7286,21.6799,21.7078,97600.0
2008-03-28 15:50:00,31.21,31.25,31.17,31.25,179600.0,21.7147,21.7426,21.6869,21.7426,179600.0
2008-03-28 15:55:00,31.25,31.27,31.22,31.24,187600.0,21.7426,21.7565,21.7217,21.7356,187600.0
2008-03-31 08:40:00,30.83,30.83,30.83,30.83,4000.0,21.4503,21.4503,21.4503,21.4503,4000.0
2008-03-31 08:45:00,30.83,30.83,30.83,30.83,0.0,21.4503,21.4503,21.4503,21.4503,0.0
2008-03-31 08:50:00,30.83,30.83,30.83,30.83,0.0,21.4503,21.4503,21.4503,21.4503,0.0
2008-03-31 08:55:00,30.83,30.83,30.83,30.83,0.0,21.4503,21.4503,21.4503,21.4503,0.0
2008-03-31 09:00:00,31.0,31.0,31.0,31.0,400.0,21.5686,21.5686,21.5686,21.5686,400.0
2008-03-31 09:05:00,31.0,31.0,31.0,31.0,0.0,21.5686,21.5686,21.5686,21.5686,0.0
2008-03-31 09:10:00,31.0,31.0,31.0,31.0,0.0,21.5686,21.5686,21.5686,21.5686,0.0
2008-03-31 09:15:00,31.0,31.0,31.0,31.0,0.0,21.5686,21.5686,21.5686,21.5686,0.0
2008-03-31 09:20:00,31.0,31.0,31.0,31.0,0.0,21.5686,21.5686,21.5686,21.5686,0.0
2008-03-31 09:25:00,31.0,31.0,31.0,31.0,0.0,21.5686,21.5686,21.5686,21.5686,0.0
2008-03-31 09:30:00,31.31,31.31,30.96,30.96,133600.0,21.7843,21.7843,21.5408,21.5408,133600.0
2008-03-31 09:35:00,30.96,31.03,30.9,31.02,112400.0,21.5408,21.5895,21.499,21.5825,112400.0
2008-03-31 09:40:00,31.02,31.29,31.01,31.28,188000.0,21.5825,21.7704,21.5756,21.7634,188000.0
2008-03-31 09:45:00,31.29,31.37,31.22,31.23,120000.0,21.7704,21.826,21.7217,21.7286,120000.0
2008-03-31 09:50:00,31.25,31.29,31.22,31.24,76400.0,21.7426,21.7704,21.7217,21.7356,76400.0
2008-03-31 09:55:00,31.24,31.29,31.24,31.26,62800.0,21.7356,21.7704,21.7356,21.7495,62800.0
2008-03-31 10:00:00,31.25,31.25,31.17,31.18,166000.0,21.7426,21.7426,21.6869,21.6939,166000.0
2008-03-31 10:05:00,31.19,31.23,31.17,31.19,56000.0,21.7008,21.7286,21.6869,21.7008,56000.0
2008-03-31 10:10:00,31.18,31.2,31.1,31.11,69600.0,21.6939,21.7078,21.6382,21.6451,69600.0
2008-03-31 10:15:00,31.13,31.14,31.07,31.11,98000.0,21.6591,21.666,21.6173,21.6451,98000.0
2008-03-31 10:20:00,31.12,31.12,31.0,31.01,87600.0,21.6521,21.6521,21.5686,21.5756,87600.0
2008-03-31 10:25:00,31.0,31.04,31.0,31.04,122400.0,21.5686,21.5964,21.5686,21.5964,122400.0
2008-03-31 10:30:00,31.04,31.09,31.02,31.03,81600.0,21.5964,21.6312,21.5825,21.5895,81600.0
2008-03-31 10:35:00,31.03,31.06,31.02,31.04,82800.0,21.5895,21.6104,21.5825,21.5964,82800.0
2008-03-31 10:40:00,31.04,31.06,31.0,31.06,103200.0,21.5964,21.6104,21.5686,21.6104,103200.0
2008-03-31 10:45:00,31.06,31.06,31.0,31.0,95200.0,21.6104,21.6104,21.5686,21.5686,95200.0
2008-03-31 10:50:00,31.01,31.09,31.01,31.03,80000.0,21.5756,21.6312,21.5756,21.5895,80000.0
2008-03-31 10:55:00,31.03,31.09,31.03,31.08,77200.0,21.5895,21.6312,21.5895,21.6243,77200.0
2008-03-31 11:00:00,31.08,31.08,31.02,31.05,48400.0,21.6243,21.6243,21.5825,21.6034,48400.0
2008-03-31 11:05:00,31.05,31.1,31.03,31.05,99600.0,21.6034,21.6382,21.5895,21.6034,99600.0
2008-03-31 11:10:00,31.05,31.06,31.01,31.04,49600.0,21.6034,21.6104,21.5756,21.5964,49600.0
2008-03-31 11:15:00,31.03,31.08,31.01,31.06,50400.0,21.5895,21.6243,21.5756,21.6104,50400.0
2008-03-31 11:20:00,31.06,31.09,31.06,31.08,51200.0,21.6104,21.6312,21.6104,21.6243,51200.0
2008-03-31 11:25:00,31.08,31.12,31.07,31.11,104400.0,21.6243,21.6521,21.6173,21.6451,104400.0
2008-03-31 11:30:00,31.09,31.11,31.07,31.09,46800.0,21.6312,21.6451,21.6173,21.6312,46800.0
2008-03-31 11:35:00,31.08,31.09,31.03,31.04,47200.0,21.6243,21.6312,21.5895,21.5964,47200.0
2008-03-31 11:40:00,31.03,31.09,31.01,31.08,66800.0,21.5895,21.6312,21.5756,21.6243,66800.0
2008-03-31 11:45:00,31.07,31.09,31.03,31.06,73200.0,21.6173,21.6312,21.5895,21.6104,73200.0
2008-03-31 11:50:00,31.05,31.11,31.05,31.1,77200.0,21.6034,21.6451,21.6034,21.6382,77200.0
2008-03-31 11:55:00,31.1,31.13,31.01,31.02,65600.0,21.6382,21.6591,21.5756,21.5825,65600.0
2008-03-31 12:00:00,31.02,31.06,31.01,31.02,38000.0,21.5825,21.6104,21.5756,21.5825,38000.0
2008-03-31 12:05:00,31.02,31.03,31.01,31.02,26400.0,21.5825,21.5895,21.5756,21.5825,26400.0
2008-03-31 12:10:00,31.01,31.02,31.0,31.02,22400.0,21.5756,21.5825,21.5686,21.5825,22400.0
2008-03-31 12:15:00,31.02,31.02,30.98,31.0,93200.0,21.5825,21.5825,21.5547,21.5686,93200.0
2008-03-31 12:20:00,31.0,31.0,30.95,30.97,52000.0,21.5686,21.5686,21.5338,21.5477,52000.0
2008-03-31 12:25:00,30.97,31.0,30.95,31.0,43200.0,21.5477,21.5686,21.5338,21.5686,43200.0
2008-03-31 12:30:00,31.01,31.07,31.01,31.07,65600.0,21.5756,21.6173,21.5756,21.6173,65600.0
2008-03-31 12:35:00,31.07,31.1,31.06,31.08,92400.0,21.6173,21.6382,21.6104,21.6243,92400.0
2008-03-31 12:40:00,31.08,31.08,31.0,31.03,72000.0,21.6243,21.6243,21.5686,21.5895,72000.0
2008-03-31 12:45:00,31.02,31.04,31.01,31.04,46800.0,21.5825,21.5964,21.5756,21.5964,46800.0
2008-03-31 12:50:00,31.04,31.12,31.03,31.12,43200.0,21.5964,21.6521,21.5895,21.6521,43200.0
2008-03-31 12:55:00,31.12,31.15,31.09,31.1,66000.0,21.6521,21.673,21.6312,21.6382,66000.0
2008-03-31 13:00:00,31.1,31.12,31.08,31.12,42000.0,21.6382,21.6521,21.6243,21.6521,42000.0
2008-03-31 13:05:00,31.11,31.17,31.11,31.15,59600.0,21.6451,21.6869,21.6451,21.673,59600.0
2008-03-31 13:10:00,31.15,31.17,31.14,31.16,50800.0,21.673,21.6869,21.666,21.6799,50800.0
2008-03-31 13:15:00,31.15,31.18,31.15,31.18,44800.0,21.673,21.6939,21.673,21.6939,44800.0
2008-03-31 13:20:00,31.18,31.2,31.17,31.2,47600.0,21.6939,21.7078,21.6869,21.7078,47600.0
2008-03-31 13:25:00,31.21,31.37,31.18,31.37,139200.0,21.7147,21.826,21.6939,21.826,139200.0
2008-03-31 13:30:00,31.36,31.42,31.33,31.35,121200.0,21.8191,21.8608,21.7982,21.8121,121200.0
2008-03-31 13:35:00,31.35,31.36,31.34,31.36,63200.0,21.8121,21.8191,21.8052,21.8191,63200.0
2008-03-31 13:40:00,31.36,31.36,31.27,31.27,60400.0,21.8191,21.8191,21.7565,21.7565,60400.0
2008-03-31 13:45:00,31.28,31.32,31.26,31.31,32800.0,21.7634,21.7913,21.7495,21.7843,32800.0
2008-03-31 13:50:00,31.32,31.33,31.27,31.31,43200.0,21.7913,21.7982,21.7565,21.7843,43200.0
2008-03-31 13:55:00,31.31,31.34,31.3,31.3,41600.0,21.7843,21.8052,21.7773,21.7773,41600.0
2008-03-31 14:00:00,31.3,31.31,31.27,31.29,41200.0,21.7773,21.7843,21.7565,21.7704,41200.0
2008-03-31 14:05:00,31.3,31.3,31.21,31.24,78400.0,21.7773,21.7773,21.7147,21.7356,78400.0
2008-03-31 14:10:00,31.24,31.27,31.23,31.25,48400.0,21.7356,21.7565,21.7286,21.7426,48400.0
2008-03-31 14:15:00,31.25,31.27,31.21,31.23,58000.0,21.7426,21.7565,21.7147,21.7286,58000.0
2008-03-31 14:20:00,31.23,31.29,31.23,31.25,60400.0,21.7286,21.7704,21.7286,21.7426,60400.0
2008-03-31 14:25:00,31.25,31.28,31.21,31.26,78800.0,21.7426,21.7634,21.7147,21.7495,78800.0
2008-03-31 14:30:00,31.25,31.33,31.24,31.33,42400.0,21.7426,21.7982,21.7356,21.7982,42400.0
2008-03-31 14:35:00,31.32,31.32,31.29,31.31,48400.0,21.7913,21.7913,21.7704,21.7843,48400.0
2008-03-31 14:40:00,31.3,31.3,31.24,31.25,54800.0,21.7773,21.7773,21.7356,21.7426,54800.0
2008-03-31 14:45:00,31.25,31.29,31.25,31.29,46000.0,21.7426,21.7704,21.7426,21.7704,46000.0
2008-03-31 14:50:00,31.29,31.29,31.19,31.22,79600.0,21.7704,21.7704,21.7008,21.7217,79600.0
2008-03-31 14:55:00,31.22,31.28,31.22,31.27,51600.0,21.7217,21.7634,21.7217,21.7565,51600.0
2008-03-31 15:00:00,31.27,31.27,31.22,31.23,65600.0,21.7565,21.7565,21.7217,21.7286,65600.0
2008-03-31 15:05:00,31.22,31.23,31.15,31.23,86000.0,21.7217,21.7286,21.673,21.7286,86000.0
2008-03-31 15:10:00,31.23,31.29,31.2,31.27,82400.0,21.7286,21.7704,21.7078,21.7565,82400.0
2008-03-31 15:15:00,31.27,31.29,31.24,31.28,69200.0,21.7565,21.7704,21.7356,21.7634,69200.0
2008-03-31 15:20:00,31.29,31.3,31.23,31.3,103200.0,21.7704,21.7773,21.7286,21.7773,103200.0
2008-03-31 15:25:00,31.3,31.35,31.23,31.27,135600.0,21.7773,21.8121,21.7286,21.7565,135600.0
2008-03-31 15:30:00,31.27,31.29,31.22,31.26,166000.0,21.7565,21.7704,21.7217,21.7495,166000.0
2008-03-31 15:35:00,31.27,31.32,31.26,31.31,134400.0,21.7565,21.7913,21.7495,21.7843,134400.0
2008-03-31 15:40:00,31.3,31.48,31.3,31.44,268800.0,21.7773,21.9026,21.7773,21.8747,268800.0
2008-03-31 15:45:00,31.44,31.5,31.41,31.43,221200.0,21.8747,21.9165,21.8539,21.8678,221200.0
2008-03-31 15:50:00,31.43,31.44,31.34,31.39,185600.0,21.8678,21.8747,21.8052,21.84,185600.0
2008-03-31 15:55:00,31.39,31.39,31.3,31.31,253200.0,21.84,21.84,21.7773,21.7843,253200.0
2008-04-01 08:30:00,31.35,31.35,31.35,31.35,2400.0,21.8121,21.8121,21.8121,21.8121,2400.0
2008-04-01 08:35:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 08:40:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 08:45:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 08:50:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 08:55:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 09:00:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 09:05:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 09:10:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 09:15:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 09:20:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 09:25:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 09:30:00,32.46,32.46,31.64,31.92,360000.0,22.5844,22.5844,22.0139,22.2087,360000.0
2008-04-01 09:35:00,31.9,31.92,31.74,31.79,135600.0,22.1948,22.2087,22.0835,22.1183,135600.0
2008-04-01 09:40:00,31.77,31.8,31.53,31.54,91200.0,22.1044,22.1252,21.9374,21.9443,91200.0
2008-04-01 09:45:00,31.57,31.63,31.53,31.63,63200.0,21.9652,22.0069,21.9374,22.0069,63200.0
2008-04-01 09:50:00,31.63,31.64,31.49,31.59,71600.0,22.0069,22.0139,21.9095,21.9791,71600.0
2008-04-01 09:55:00,31.59,31.74,31.56,31.58,85600.0,21.9791,22.0835,21.9582,21.9722,85600.0
2008-04-01 10:00:00,31.58,31.86,31.58,31.65,200400.0,21.9722,22.167,21.9722,22.0209,200400.0
2008-04-01 10:05:00,31.65,31.73,31.61,31.66,80800.0,22.0209,22.0765,21.993,22.0278,80800.0
2008-04-01 10:10:00,31.66,31.72,31.65,31.72,58000.0,22.0278,22.0696,22.0209,22.0696,58000.0
2008-04-01 10:15:00,31.73,31.76,31.71,31.75,74400.0,22.0765,22.0974,22.0626,22.0904,74400.0
2008-04-01 10:20:00,31.75,31.78,31.66,31.67,78400.0,22.0904,22.1113,22.0278,22.0348,78400.0
2008-04-01 10:25:00,31.66,31.71,31.65,31.68,50400.0,22.0278,22.0626,22.0209,22.0417,50400.0
2008-04-01 10:30:00,31.68,31.72,31.65,31.69,64400.0,22.0417,22.0696,22.0209,22.0487,64400.0
2008-04-01 10:35:00,31.69,31.75,31.68,31.71,62400.0,22.0487,22.0904,22.0417,22.0626,62400.0
2008-04-01 10:40:00,31.72,31.83,31.7,31.75,122400.0,22.0696,22.1461,22.0556,22.0904,122400.0
2008-04-01 10:45:00,31.74,31.78,31.73,31.78,60800.0,22.0835,22.1113,22.0765,22.1113,60800.0
2008-04-01 10:50:00,31.78,31.84,31.77,31.83,46400.0,22.1113,22.1531,22.1044,22.1461,46400.0
2008-04-01 10:55:00,31.82,31.88,31.81,31.88,83200.0,22.1391,22.1809,22.1322,22.1809,83200.0
2008-04-01 11:00:00,31.86,31.89,31.78,31.79,106800.0,22.167,22.1878,22.1113,22.1183,106800.0
2008-04-01 11:05:00,31.78,31.81,31.78,31.8,74000.0,22.1113,22.1322,22.1113,22.1252,74000.0
2008-04-01 11:10:00,31.8,31.83,31.79,31.81,83600.0,22.1252,22.1461,22.1183,22.1322,83600.0
2008-04-01 11:15:00,31.81,31.81,31.73,31.75,39600.0,22.1322,22.1322,22.0765,22.0904,39600.0
2008-04-01 11:20:00,31.75,31.81,31.74,31.81,57600.0,22.0904,22.1322,22.0835,22.1322,57600.0
2008-04-01 11:25:00,31.8,31.81,31.77,31.77,53600.0,22.1252,22.1322,22.1044,22.1044,53600.0
2008-04-01 11:30:00,31.77,31.78,31.75,31.78,32000.0,22.1044,22.1113,22.0904,22.1113,32000.0
2008-04-01 11:35:00,31.78,31.8,31.74,31.74,35600.0,22.1113,22.1252,22.0835,22.0835,35600.0
2008-04-01 11:40:00,31.73,31.74,31.73,31.73,10400.0,22.0765,22.0835,22.0765,22.0765,10400.0
2008-04-01 11:45:00,31.73,31.74,31.71,31.71,24800.0,22.0765,22.0835,22.0626,22.0626,24800.0
2008-04-01 11:50:00,31.71,31.76,31.71,31.76,36800.0,22.0626,22.0974,22.0626,22.0974,36800.0
2008-04-01 11:55:00,31.75,31.84,31.75,31.82,68400.0,22.0904,22.1531,22.0904,22.1391,68400.0
2008-04-01 12:00:00,31.81,31.85,31.73,31.73,104400.0,22.1322,22.16,22.0765,22.0765,104400.0
2008-04-01 12:05:00,31.74,31.82,31.74,31.81,69600.0,22.0835,22.1391,22.0835,22.1322,69600.0
2008-04-01 12:10:00,31.82,31.84,31.79,31.79,51600.0,22.1391,22.1531,22.1183,22.1183,51600.0
2008-04-01 12:15:00,31.79,31.85,31.76,31.83,58000.0,22.1183,22.16,22.0974,22.1461,58000.0
2008-04-01 12:20:00,31.83,31.84,31.75,31.76,54400.0,22.1461,22.1531,22.0904,22.0974,54400.0
2008-04-01 12:25:00,31.76,31.81,31.76,31.81,32000.0,22.0974,22.1322,22.0974,22.1322,32000.0
2008-04-01 12:30:00,31.8,31.81,31.75,31.75,41200.0,22.1252,22.1322,22.0904,22.0904,41200.0
2008-04-01 12:35:00,31.75,31.81,31.75,31.79,31600.0,22.0904,22.1322,22.0904,22.1183,31600.0
2008-04-01 12:40:00,31.79,31.83,31.79,31.83,57200.0,22.1183,22.1461,22.1183,22.1461,57200.0
2008-04-01 12:45:00,31.83,31.84,31.82,31.82,42800.0,22.1461,22.1531,22.1391,22.1391,42800.0
2008-04-01 12:50:00,31.82,31.84,31.82,31.83,38000.0,22.1391,22.1531,22.1391,22.1461,38000.0
2008-04-01 12:55:00,31.83,31.84,31.81,31.81,34000.0,22.1461,22.1531,22.1322,22.1322,34000.0
2008-04-01 13:00:00,31.81,31.85,31.8,31.84,48000.0,22.1322,22.16,22.1252,22.1531,48000.0
2008-04-01 13:05:00,31.83,31.85,31.82,31.82,45600.0,22.1461,22.16,22.1391,22.1391,45600.0
2008-04-01 13:10:00,31.83,31.83,31.78,31.8,39600.0,22.1461,22.1461,22.1113,22.1252,39600.0
2008-04-01 13:15:00,31.79,31.82,31.79,31.8,58400.0,22.1183,22.1391,22.1183,22.1252,58400.0
2008-04-01 13:20:00,31.79,31.8,31.79,31.8,19200.0,22.1183,22.1252,22.1183,22.1252,19200.0
2008-04-01 13:25:00,31.81,31.84,31.8,31.81,79200.0,22.1322,22.1531,22.1252,22.1322,79200.0
2008-04-01 13:30:00,31.81,31.82,31.79,31.8,24800.0,22.1322,22.1391,22.1183,22.1252,24800.0
2008-04-01 13:35:00,31.8,31.8,31.75,31.76,39600.0,22.1252,22.1252,22.0904,22.0974,39600.0
2008-04-01 13:40:00,31.76,31.79,31.75,31.75,38800.0,22.0974,22.1183,22.0904,22.0904,38800.0
2008-04-01 13:45:00,31.75,31.78,31.74,31.77,28800.0,22.0904,22.1113,22.0835,22.1044,28800.0
2008-04-01 13:50:00,31.77,31.8,31.76,31.79,35600.0,22.1044,22.1252,22.0974,22.1183,35600.0
2008-04-01 13:55:00,31.79,31.82,31.78,31.82,128800.0,22.1183,22.1391,22.1113,22.1391,128800.0
2008-04-01 14:00:00,31.81,31.82,31.79,31.79,68400.0,22.1322,22.1391,22.1183,22.1183,68400.0
2008-04-01 14:05:00,31.8,31.81,31.79,31.8,40800.0,22.1252,22.1322,22.1183,22.1252,40800.0
2008-04-01 14:10:00,31.8,31.81,31.78,31.79,65600.0,22.1252,22.1322,22.1113,22.1183,65600.0
2008-04-01 14:15:00,31.79,31.81,31.78,31.8,42800.0,22.1183,22.1322,22.1113,22.1252,42800.0
2008-04-01 14:20:00,31.8,31.85,31.8,31.83,136000.0,22.1252,22.16,22.1252,22.1461,136000.0
2008-04-01 14:25:00,31.84,31.89,31.79,31.79,61200.0,22.1531,22.1878,22.1183,22.1183,61200.0
2008-04-01 14:30:00,31.79,31.88,31.79,31.88,36000.0,22.1183,22.1809,22.1183,22.1809,36000.0
2008-04-01 14:35:00,31.87,31.93,31.86,31.91,81200.0,22.1739,22.2157,22.167,22.2018,81200.0
2008-04-01 14:40:00,31.92,31.93,31.87,31.88,134800.0,22.2087,22.2157,22.1739,22.1809,134800.0
2008-04-01 14:45:00,31.88,31.9,31.86,31.9,80800.0,22.1809,22.1948,22.167,22.1948,80800.0
2008-04-01 14:50:00,31.9,31.96,31.89,31.89,98800.0,22.1948,22.2365,22.1878,22.1878,98800.0
2008-04-01 14:55:00,31.89,31.92,31.84,31.84,93600.0,22.1878,22.2087,22.1531,22.1531,93600.0
2008-04-01 15:00:00,31.85,31.93,31.85,31.93,59200.0,22.16,22.2157,22.16,22.2157,59200.0
2008-04-01 15:05:00,31.92,31.99,31.92,31.99,94800.0,22.2087,22.2574,22.2087,22.2574,94800.0
2008-04-01 15:10:00,31.99,32.0,31.98,31.99,112000.0,22.2574,22.2644,22.2505,22.2574,112000.0
2008-04-01 15:15:00,31.99,32.02,31.95,31.99,122800.0,22.2574,22.2783,22.2296,22.2574,122800.0
2008-04-01 15:20:00,31.99,32.02,31.98,31.98,196800.0,22.2574,22.2783,22.2505,22.2505,196800.0
2008-04-01 15:25:00,31.99,32.04,31.99,32.0,174800.0,22.2574,22.2922,22.2574,22.2644,174800.0
2008-04-01 15:30:00,32.01,32.03,31.97,31.97,159200.0,22.2713,22.2852,22.2435,22.2435,159200.0
2008-04-01 15:35:00,31.97,31.98,31.9,31.93,205200.0,22.2435,22.2505,22.1948,22.2157,205200.0
2008-04-01 15:40:00,31.92,31.98,31.91,31.92,301600.0,22.2087,22.2505,22.2018,22.2087,301600.0
2008-04-01 15:45:00,31.91,31.93,31.89,31.91,194800.0,22.2018,22.2157,22.1878,22.2018,194800.0
2008-04-01 15:50:00,31.91,31.99,31.91,31.97,219200.0,22.2018,22.2574,22.2018,22.2435,219200.0
2008-04-01 15:55:00,31.97,32.02,31.94,32.01,511600.0,22.2435,22.2783,22.2226,22.2713,511600.0
2008-04-02 09:30:00,32.08,32.46,32.08,32.41,545600.0,22.32,22.5844,22.32,22.5496,545600.0
2008-04-02 09:35:00,32.42,32.47,32.14,32.16,408800.0,22.5566,22.5914,22.3618,22.3757,408800.0
2008-04-02 09:40:00,32.15,32.23,32.07,32.13,258000.0,22.3687,22.4244,22.3131,22.3548,258000.0
2008-04-02 09:45:00,32.13,32.14,32.01,32.06,196400.0,22.3548,22.3618,22.2713,22.3061,196400.0
2008-04-02 09:50:00,32.05,32.12,32.0,32.09,196400.0,22.2992,22.3479,22.2644,22.327,196400.0
2008-04-02 09:55:00,32.09,32.19,32.07,32.18,158800.0,22.327,22.3966,22.3131,22.3896,158800.0
2008-04-02 10:00:00,32.18,32.21,32.11,32.17,233200.0,22.3896,22.4105,22.3409,22.3827,233200.0
2008-04-02 10:05:00,32.16,32.23,32.1,32.21,214000.0,22.3757,22.4244,22.334,22.4105,214000.0
2008-04-02 10:10:00,32.21,32.24,32.07,32.12,164400.0,22.4105,22.4314,22.3131,22.3479,164400.0
2008-04-02 10:15:00,32.11,32.19,31.98,31.98,316800.0,22.3409,22.3966,22.2505,22.2505,316800.0
2008-04-02 10:20:00,31.97,32.16,31.96,32.16,108800.0,22.2435,22.3757,22.2365,22.3757,108800.0
2008-04-02 10:25:00,32.16,32.21,32.09,32.12,101200.0,22.3757,22.4105,22.327,22.3479,101200.0
2008-04-02 10:30:00,32.13,32.16,32.09,32.09,354400.0,22.3548,22.3757,22.327,22.327,354400.0
2008-04-02 10:35:00,32.09,32.21,32.09,32.19,667200.0,22.327,22.4105,22.327,22.3966,667200.0
2008-04-02 10:40:00,32.19,32.2,32.15,32.16,112400.0,22.3966,22.4035,22.3687,22.3757,112400.0
2008-04-02 10:45:00,32.16,32.22,32.16,32.19,423600.0,22.3757,22.4174,22.3757,22.3966,423600.0
2008-04-02 10:50:00,32.18,32.24,32.18,32.23,110800.0,22.3896,22.4314,22.3896,22.4244,110800.0
2008-04-02 10:55:00,32.23,32.3,32.22,32.28,118000.0,22.4244,22.4731,22.4174,22.4592,118000.0
2008-04-02 11:00:00,32.28,32.29,32.21,32.21,81600.0,22.4592,22.4661,22.4105,22.4105,81600.0
2008-04-02 11:05:00,32.21,32.21,32.11,32.14,88000.0,22.4105,22.4105,22.3409,22.3618,88000.0
2008-04-02 11:10:00,32.14,32.26,32.14,32.24,64400.0,22.3618,22.4453,22.3618,22.4314,64400.0
2008-04-02 11:15:00,32.24,32.31,32.24,32.29,55200.0,22.4314,22.4801,22.4314,22.4661,55200.0
2008-04-02 11:20:00,32.29,32.31,32.27,32.29,111600.0,22.4661,22.4801,22.4522,22.4661,111600.0
2008-04-02 11:25:00,32.27,32.27,32.22,32.23,82000.0,22.4522,22.4522,22.4174,22.4244,82000.0
2008-04-02 11:30:00,32.24,32.24,32.23,32.24,39600.0,22.4314,22.4314,22.4244,22.4314,39600.0
2008-04-02 11:35:00,32.24,32.31,32.24,32.31,44400.0,22.4314,22.4801,22.4314,22.4801,44400.0
2008-04-02 11:40:00,32.31,32.32,32.29,32.32,89600.0,22.4801,22.487,22.4661,22.487,89600.0
2008-04-02 11:45:00,32.33,32.36,32.3,32.33,48800.0,22.494,22.5149,22.4731,22.494,48800.0
2008-04-02 11:50:00,32.32,32.33,32.24,32.24,78000.0,22.487,22.494,22.4314,22.4314,78000.0
2008-04-02 11:55:00,32.23,32.34,32.23,32.34,111200.0,22.4244,22.5009,22.4244,22.5009,111200.0
2008-04-02 12:00:00,32.34,32.38,32.33,32.35,116000.0,22.5009,22.5288,22.494,22.5079,116000.0
2008-04-02 12:05:00,32.35,32.35,32.3,32.31,48800.0,22.5079,22.5079,22.4731,22.4801,48800.0
2008-04-02 12:10:00,32.3,32.33,32.29,32.32,50000.0,22.4731,22.494,22.4661,22.487,50000.0
2008-04-02 12:15:00,32.3,32.35,32.29,32.35,41200.0,22.4731,22.5079,22.4661,22.5079,41200.0
2008-04-02 12:20:00,32.35,32.37,32.31,32.37,90400.0,22.5079,22.5218,22.4801,22.5218,90400.0
2008-04-02 12:25:00,32.36,32.38,32.33,32.35,111600.0,22.5149,22.5288,22.494,22.5079,111600.0
2008-04-02 12:30:00,32.35,32.36,32.29,32.35,102000.0,22.5079,22.5149,22.4661,22.5079,102000.0
2008-04-02 12:35:00,32.35,32.36,32.33,32.36,65600.0,22.5079,22.5149,22.494,22.5149,65600.0
2008-04-02 12:40:00,32.36,32.37,32.35,32.35,63600.0,22.5149,22.5218,22.5079,22.5079,63600.0
2008-04-02 12:45:00,32.35,32.35,32.31,32.33,82400.0,22.5079,22.5079,22.4801,22.494,82400.0
2008-04-02 12:50:00,32.33,32.34,32.31,32.34,55600.0,22.494,22.5009,22.4801,22.5009,55600.0
2008-04-02 12:55:00,32.34,32.37,32.33,32.36,68000.0,22.5009,22.5218,22.494,22.5149,68000.0
2008-04-02 13:00:00,32.36,32.36,32.34,32.35,58800.0,22.5149,22.5149,22.5009,22.5079,58800.0
2008-04-02 13:05:00,32.35,32.38,32.3,32.31,116400.0,22.5079,22.5288,22.4731,22.4801,116400.0
2008-04-02 13:10:00,32.31,32.32,32.29,32.31,82400.0,22.4801,22.487,22.4661,22.4801,82400.0
2008-04-02 13:15:00,32.3,32.35,32.3,32.34,100800.0,22.4731,22.5079,22.4731,22.5009,100800.0
2008-04-02 13:20:00,32.34,32.35,32.32,32.35,46000.0,22.5009,22.5079,22.487,22.5079,46000.0
2008-04-02 13:25:00,32.34,32.38,32.34,32.35,164800.0,22.5009,22.5288,22.5009,22.5079,164800.0
2008-04-02 13:30:00,32.36,32.37,32.29,32.3,134400.0,22.5149,22.5218,22.4661,22.4731,134400.0
2008-04-02 13:35:00,32.31,32.33,32.29,32.32,94000.0,22.4801,22.494,22.4661,22.487,94000.0
2008-04-02 13:40:00,32.32,32.38,32.31,32.35,63600.0,22.487,22.5288,22.4801,22.5079,63600.0
2008-04-02 13:45:00,32.35,32.38,32.34,32.38,52000.0,22.5079,22.5288,22.5009,22.5288,52000.0
2008-04-02 13:50:00,32.38,32.45,32.37,32.44,114800.0,22.5288,22.5775,22.5218,22.5705,114800.0
2008-04-02 13:55:00,32.45,32.46,32.41,32.44,96400.0,22.5775,22.5844,22.5496,22.5705,96400.0
2008-04-02 14:00:00,32.44,32.47,32.43,32.45,52800.0,22.5705,22.5914,22.5636,22.5775,52800.0
2008-04-02 14:05:00,32.44,32.49,32.44,32.49,79200.0,22.5705,22.6053,22.5705,22.6053,79200.0
2008-04-02 14:10:00,32.49,32.54,32.49,32.51,200800.0,22.6053,22.6401,22.6053,22.6192,200800.0
2008-04-02 14:15:00,32.51,32.57,32.5,32.54,82800.0,22.6192,22.661,22.6123,22.6401,82800.0
2008-04-02 14:20:00,32.54,32.58,32.5,32.5,102400.0,22.6401,22.6679,22.6123,22.6123,102400.0
2008-04-02 14:25:00,32.5,32.52,32.49,32.51,178800.0,22.6123,22.6262,22.6053,22.6192,178800.0
2008-04-02 14:30:00,32.51,32.53,32.47,32.5,124000.0,22.6192,22.6331,22.5914,22.6123,124000.0
2008-04-02 14:35:00,32.51,32.51,32.46,32.49,252800.0,22.6192,22.6192,22.5844,22.6053,252800.0
2008-04-02 14:40:00,32.5,32.54,32.49,32.51,192800.0,22.6123,22.6401,22.6053,22.6192,192800.0
2008-04-02 14:45:00,32.5,32.52,32.48,32.49,192400.0,22.6123,22.6262,22.5983,22.6053,192400.0
2008-04-02 14:50:00,32.49,32.49,32.43,32.43,183600.0,22.6053,22.6053,22.5636,22.5636,183600.0
2008-04-02 14:55:00,32.43,32.45,32.4,32.41,119600.0,22.5636,22.5775,22.5427,22.5496,119600.0
2008-04-02 15:00:00,32.41,32.41,32.35,32.38,190000.0,22.5496,22.5496,22.5079,22.5288,190000.0
2008-04-02 15:05:00,32.38,32.42,32.36,32.38,138400.0,22.5288,22.5566,22.5149,22.5288,138400.0
2008-04-02 15:10:00,32.4,32.44,32.38,32.38,152400.0,22.5427,22.5705,22.5288,22.5288,152400.0
2008-04-02 15:15:00,32.38,32.45,32.38,32.44,133200.0,22.5288,22.5775,22.5288,22.5705,133200.0
2008-04-02 15:20:00,32.44,32.44,32.38,32.39,98000.0,22.5705,22.5705,22.5288,22.5357,98000.0
2008-04-02 15:25:00,32.39,32.45,32.38,32.45,94800.0,22.5357,22.5775,22.5288,22.5775,94800.0
2008-04-02 15:30:00,32.45,32.46,32.43,32.44,135600.0,22.5775,22.5844,22.5636,22.5705,135600.0
2008-04-02 15:35:00,32.44,32.47,32.4,32.42,195200.0,22.5705,22.5914,22.5427,22.5566,195200.0
2008-04-02 15:40:00,32.42,32.49,32.41,32.48,203200.0,22.5566,22.6053,22.5496,22.5983,203200.0
2008-04-02 15:45:00,32.48,32.48,32.41,32.43,233200.0,22.5983,22.5983,22.5496,22.5636,233200.0
2008-04-02 15:50:00,32.43,32.43,32.38,32.42,230000.0,22.5636,22.5636,22.5288,22.5566,230000.0
2008-04-02 15:55:00,32.41,32.43,32.39,32.41,217200.0,22.5496,22.5636,22.5357,22.5496,217200.0
2008-04-03 09:30:00,32.37,32.37,32.23,32.31,346000.0,22.5218,22.5218,22.4244,22.4801,346000.0
2008-04-03 09:35:00,32.31,32.35,32.26,32.26,134400.0,22.4801,22.5079,22.4453,22.4453,134400.0
2008-04-03 09:40:00,32.28,32.31,32.13,32.13,108400.0,22.4592,22.4801,22.3548,22.3548,108400.0
2008-04-03 09:45:00,32.17,32.35,32.16,32.34,54800.0,22.3827,22.5079,22.3757,22.5009,54800.0
2008-04-03 09:50:00,32.33,32.35,32.27,32.29,97600.0,22.494,22.5079,22.4522,22.4661,97600.0
2008-04-03 09:55:00,32.29,32.37,32.25,32.36,65600.0,22.4661,22.5218,22.4383,22.5149,65600.0
2008-04-03 10:00:00,32.36,32.49,32.35,32.37,124000.0,22.5149,22.6053,22.5079,22.5218,124000.0
2008-04-03 10:05:00,32.37,32.46,32.31,32.42,80800.0,22.5218,22.5844,22.4801,22.5566,80800.0
2008-04-03 10:10:00,32.43,32.49,32.39,32.44,62000.0,22.5636,22.6053,22.5357,22.5705,62000.0
2008-04-03 10:15:00,32.44,32.45,32.35,32.4,348400.0,22.5705,22.5775,22.5079,22.5427,348400.0
2008-04-03 10:20:00,32.41,32.5,32.38,32.47,122800.0,22.5496,22.6123,22.5288,22.5914,122800.0
2008-04-03 10:25:00,32.47,32.55,32.44,32.55,184800.0,22.5914,22.647,22.5705,22.647,184800.0
2008-04-03 10:30:00,32.55,32.62,32.52,32.62,132800.0,22.647,22.6957,22.6262,22.6957,132800.0
2008-04-03 10:35:00,32.61,32.62,32.54,32.59,86400.0,22.6888,22.6957,22.6401,22.6749,86400.0
2008-04-03 10:40:00,32.58,32.69,32.56,32.69,140000.0,22.6679,22.7445,22.654,22.7445,140000.0
2008-04-03 10:45:00,32.7,32.72,32.63,32.64,145200.0,22.7514,22.7653,22.7027,22.7097,145200.0
2008-04-03 10:50:00,32.64,32.65,32.56,32.59,141600.0,22.7097,22.7166,22.654,22.6749,141600.0
2008-04-03 10:55:00,32.58,32.58,32.52,32.54,47200.0,22.6679,22.6679,22.6262,22.6401,47200.0
2008-04-03 11:00:00,32.54,32.55,32.5,32.55,587600.0,22.6401,22.647,22.6123,22.647,587600.0
2008-04-03 11:05:00,32.55,32.67,32.55,32.66,152000.0,22.647,22.7305,22.647,22.7236,152000.0
2008-04-03 11:10:00,32.65,32.71,32.63,32.69,94800.0,22.7166,22.7584,22.7027,22.7445,94800.0
2008-04-03 11:15:00,32.69,32.77,32.69,32.77,171600.0,22.7445,22.8001,22.7445,22.8001,171600.0
2008-04-03 11:20:00,32.76,32.8,32.74,32.77,162800.0,22.7932,22.821,22.7792,22.8001,162800.0
2008-04-03 11:25:00,32.76,32.76,32.69,32.73,147200.0,22.7932,22.7932,22.7445,22.7723,147200.0
2008-04-03 11:30:00,32.73,32.79,32.72,32.75,153200.0,22.7723,22.814,22.7653,22.7862,153200.0
2008-04-03 11:35:00,32.75,32.81,32.74,32.8,147200.0,22.7862,22.8279,22.7792,22.821,147200.0
2008-04-03 11:40:00,32.81,32.82,32.77,32.78,75600.0,22.8279,22.8349,22.8001,22.8071,75600.0
2008-04-03 11:45:00,32.78,32.88,32.78,32.88,154800.0,22.8071,22.8766,22.8071,22.8766,154800.0
2008-04-03 11:50:00,32.88,32.92,32.85,32.88,128400.0,22.8766,22.9045,22.8558,22.8766,128400.0
2008-04-03 11:55:00,32.88,32.92,32.83,32.88,91600.0,22.8766,22.9045,22.8419,22.8766,91600.0
2008-04-03 12:00:00,32.87,32.95,32.86,32.93,140800.0,22.8697,22.9253,22.8627,22.9114,140800.0
2008-04-03 12:05:00,32.93,33.09,32.93,33.02,199200.0,22.9114,23.0228,22.9114,22.9741,199200.0
2008-04-03 12:10:00,33.02,33.04,32.95,33.0,151200.0,22.9741,22.988,22.9253,22.9601,151200.0
2008-04-03 12:15:00,32.99,33.16,32.96,33.16,409200.0,22.9532,23.0715,22.9323,23.0715,409200.0
2008-04-03 12:20:00,33.16,33.19,32.99,32.99,171200.0,23.0715,23.0923,22.9532,22.9532,171200.0
2008-04-03 12:25:00,32.99,33.01,32.99,33.0,79600.0,22.9532,22.9671,22.9532,22.9601,79600.0
2008-04-03 12:30:00,32.99,33.01,32.99,33.01,172000.0,22.9532,22.9671,22.9532,22.9671,172000.0
2008-04-03 12:35:00,33.0,33.04,32.99,33.03,136000.0,22.9601,22.988,22.9532,22.981,136000.0
2008-04-03 12:40:00,33.02,33.16,33.02,33.13,363600.0,22.9741,23.0715,22.9741,23.0506,363600.0
2008-04-03 12:45:00,33.14,33.25,33.1,33.2,242400.0,23.0575,23.1341,23.0297,23.0993,242400.0
2008-04-03 12:50:00,33.21,33.24,33.13,33.14,94000.0,23.1062,23.1271,23.0506,23.0575,94000.0
2008-04-03 12:55:00,33.13,33.13,33.1,33.12,77200.0,23.0506,23.0506,23.0297,23.0436,77200.0
2008-04-03 13:00:00,33.11,33.14,33.09,33.12,97200.0,23.0367,23.0575,23.0228,23.0436,97200.0
2008-04-03 13:05:00,33.13,33.15,33.1,33.13,134800.0,23.0506,23.0645,23.0297,23.0506,134800.0
2008-04-03 13:10:00,33.13,33.15,33.1,33.12,189200.0,23.0506,23.0645,23.0297,23.0436,189200.0
2008-04-03 13:15:00,33.12,33.16,33.12,33.16,181600.0,23.0436,23.0715,23.0436,23.0715,181600.0
2008-04-03 13:20:00,33.16,33.16,33.11,33.13,171600.0,23.0715,23.0715,23.0367,23.0506,171600.0
2008-04-03 13:25:00,33.12,33.17,33.11,33.15,142800.0,23.0436,23.0784,23.0367,23.0645,142800.0
2008-04-03 13:30:00,33.15,33.16,33.14,33.16,111600.0,23.0645,23.0715,23.0575,23.0715,111600.0
2008-04-03 13:35:00,33.15,33.16,33.14,33.15,195200.0,23.0645,23.0715,23.0575,23.0645,195200.0
2008-04-03 13:40:00,33.15,33.16,33.12,33.13,148400.0,23.0645,23.0715,23.0436,23.0506,148400.0
2008-04-03 13:45:00,33.14,33.16,33.12,33.13,103600.0,23.0575,23.0715,23.0436,23.0506,103600.0
2008-04-03 13:50:00,33.13,33.15,33.11,33.12,180000.0,23.0506,23.0645,23.0367,23.0436,180000.0
2008-04-03 13:55:00,33.12,33.13,33.04,33.05,166800.0,23.0436,23.0506,22.988,22.9949,166800.0
2008-04-03 14:00:00,33.05,33.09,33.03,33.09,168000.0,22.9949,23.0228,22.981,23.0228,168000.0
2008-04-03 14:05:00,33.09,33.09,33.04,33.06,144400.0,23.0228,23.0228,22.988,23.0019,144400.0
2008-04-03 14:10:00,33.06,33.1,33.02,33.1,145200.0,23.0019,23.0297,22.9741,23.0297,145200.0
2008-04-03 14:15:00,33.09,33.1,33.01,33.02,114800.0,23.0228,23.0297,22.9671,22.9741,114800.0
2008-04-03 14:20:00,33.02,33.04,33.0,33.02,82800.0,22.9741,22.988,22.9601,22.9741,82800.0
2008-04-03 14:25:00,33.03,33.09,33.02,33.05,107200.0,22.981,23.0228,22.9741,22.9949,107200.0
2008-04-03 14:30:00,33.05,33.08,33.05,33.06,103600.0,22.9949,23.0158,22.9949,23.0019,103600.0
2008-04-03 14:35:00,33.06,33.07,33.04,33.06,150400.0,23.0019,23.0088,22.988,23.0019,150400.0
2008-04-03 14:40:00,33.05,33.1,33.05,33.07,118800.0,22.9949,23.0297,22.9949,23.0088,118800.0
2008-04-03 14:45:00,33.07,33.08,33.02,33.05,130400.0,23.0088,23.0158,22.9741,22.9949,130400.0
2008-04-03 14:50:00,33.06,33.11,33.05,33.1,144800.0,23.0019,23.0367,22.9949,23.0297,144800.0
2008-04-03 14:55:00,33.1,33.17,33.09,33.15,198800.0,23.0297,23.0784,23.0228,23.0645,198800.0
2008-04-03 15:00:00,33.15,33.16,33.09,33.11,213600.0,23.0645,23.0715,23.0228,23.0367,213600.0
2008-04-03 15:05:00,33.11,33.12,33.07,33.1,156400.0,23.0367,23.0436,23.0088,23.0297,156400.0
2008-04-03 15:10:00,33.1,33.1,33.02,33.02,217200.0,23.0297,23.0297,22.9741,22.9741,217200.0
2008-04-03 15:15:00,33.02,33.03,32.98,32.99,164000.0,22.9741,22.981,22.9462,22.9532,164000.0
2008-04-03 15:20:00,32.99,33.02,32.98,32.99,205600.0,22.9532,22.9741,22.9462,22.9532,205600.0
2008-04-03 15:25:00,32.99,33.0,32.95,32.99,137600.0,22.9532,22.9601,22.9253,22.9532,137600.0
2008-04-03 15:30:00,32.99,32.99,32.94,32.96,149200.0,22.9532,22.9532,22.9184,22.9323,149200.0
2008-04-03 15:35:00,32.96,33.05,32.93,33.05,280000.0,22.9323,22.9949,22.9114,22.9949,280000.0
2008-04-03 15:40:00,33.05,33.09,33.02,33.03,265600.0,22.9949,23.0228,22.9741,22.981,265600.0
2008-04-03 15:45:00,33.03,33.07,32.91,32.95,446400.0,22.981,23.0088,22.8975,22.9253,446400.0
2008-04-03 15:50:00,32.95,33.09,32.92,33.08,280400.0,22.9253,23.0228,22.9045,23.0158,280400.0
2008-04-03 15:55:00,33.09,33.11,33.02,33.03,292400.0,23.0228,23.0367,22.9741,22.981,292400.0
2008-04-04 09:30:00,33.13,33.13,32.75,33.03,209200.0,23.0506,23.0506,22.7862,22.981,209200.0
2008-04-04 09:35:00,33.04,33.1,33.01,33.02,151200.0,22.988,23.0297,22.9671,22.9741,151200.0
2008-04-04 09:40:00,33.02,33.17,33.01,33.16,314400.0,22.9741,23.0784,22.9671,23.0715,314400.0
2008-04-04 09:45:00,33.16,33.41,33.15,33.25,296000.0,23.0715,23.2454,23.0645,23.1341,296000.0
2008-04-04 09:50:00,33.25,33.32,33.12,33.29,324000.0,23.1341,23.1828,23.0436,23.1619,324000.0
2008-04-04 09:55:00,33.28,33.36,33.23,33.25,178400.0,23.155,23.2106,23.1202,23.1341,178400.0
2008-04-04 10:00:00,33.25,33.25,33.16,33.21,89200.0,23.1341,23.1341,23.0715,23.1062,89200.0
2008-04-04 10:05:00,33.24,33.24,33.07,33.08,64400.0,23.1271,23.1271,23.0088,23.0158,64400.0
2008-04-04 10:10:00,33.08,33.15,33.02,33.06,106800.0,23.0158,23.0645,22.9741,23.0019,106800.0
2008-04-04 10:15:00,33.06,33.06,32.97,33.03,122400.0,23.0019,23.0019,22.9393,22.981,122400.0
2008-04-04 10:20:00,33.03,33.13,33.02,33.07,107600.0,22.981,23.0506,22.9741,23.0088,107600.0
2008-04-04 10:25:00,33.09,33.15,33.03,33.15,126000.0,23.0228,23.0645,22.981,23.0645,126000.0
2008-04-04 10:30:00,33.15,33.18,33.13,33.18,268800.0,23.0645,23.0854,23.0506,23.0854,268800.0
2008-04-04 10:35:00,33.17,33.21,33.15,33.2,219600.0,23.0784,23.1062,23.0645,23.0993,219600.0
2008-04-04 10:40:00,33.2,33.25,33.18,33.22,141600.0,23.0993,23.1341,23.0854,23.1132,141600.0
2008-04-04 10:45:00,33.22,33.22,33.16,33.19,81200.0,23.1132,23.1132,23.0715,23.0923,81200.0
2008-04-04 10:50:00,33.2,33.22,33.17,33.2,42400.0,23.0993,23.1132,23.0784,23.0993,42400.0
2008-04-04 10:55:00,33.21,33.24,33.2,33.24,39600.0,23.1062,23.1271,23.0993,23.1271,39600.0
2008-04-04 11:00:00,33.23,33.35,33.22,33.34,98800.0,23.1202,23.2037,23.1132,23.1967,98800.0
2008-04-04 11:05:00,33.34,33.38,33.29,33.36,96000.0,23.1967,23.2245,23.1619,23.2106,96000.0
2008-04-04 11:10:00,33.37,33.38,33.33,33.36,78400.0,23.2176,23.2245,23.1897,23.2106,78400.0
2008-04-04 11:15:00,33.36,33.44,33.33,33.35,79600.0,23.2106,23.2663,23.1897,23.2037,79600.0
2008-04-04 11:20:00,33.34,33.42,33.34,33.36,88400.0,23.1967,23.2524,23.1967,23.2106,88400.0
2008-04-04 11:25:00,33.36,33.43,33.34,33.43,47600.0,23.2106,23.2593,23.1967,23.2593,47600.0
2008-04-04 11:30:00,33.41,33.41,33.33,33.37,60000.0,23.2454,23.2454,23.1897,23.2176,60000.0
2008-04-04 11:35:00,33.37,33.49,33.37,33.49,122400.0,23.2176,23.3011,23.2176,23.3011,122400.0
2008-04-04 11:40:00,33.49,33.49,33.41,33.44,97600.0,23.3011,23.3011,23.2454,23.2663,97600.0
2008-04-04 11:45:00,33.44,33.44,33.38,33.38,113200.0,23.2663,23.2663,23.2245,23.2245,113200.0
2008-04-04 11:50:00,33.38,33.44,33.38,33.43,94000.0,23.2245,23.2663,23.2245,23.2593,94000.0
2008-04-04 11:55:00,33.43,33.44,33.37,33.41,136800.0,23.2593,23.2663,23.2176,23.2454,136800.0
2008-04-04 12:00:00,33.41,33.42,33.32,33.33,90400.0,23.2454,23.2524,23.1828,23.1897,90400.0
2008-04-04 12:05:00,33.32,33.38,33.32,33.35,62000.0,23.1828,23.2245,23.1828,23.2037,62000.0
2008-04-04 12:10:00,33.35,33.44,33.35,33.43,91200.0,23.2037,23.2663,23.2037,23.2593,91200.0
2008-04-04 12:15:00,33.44,33.48,33.44,33.46,83600.0,23.2663,23.2941,23.2663,23.2802,83600.0
2008-04-04 12:20:00,33.45,33.48,33.44,33.46,67600.0,23.2732,23.2941,23.2663,23.2802,67600.0
2008-04-04 12:25:00,33.45,33.49,33.45,33.49,87200.0,23.2732,23.3011,23.2732,23.3011,87200.0
2008-04-04 12:30:00,33.49,33.5,33.46,33.48,106000.0,23.3011,23.308,23.2802,23.2941,106000.0
2008-04-04 12:35:00,33.48,33.5,33.48,33.49,93200.0,23.2941,23.308,23.2941,23.3011,93200.0
2008-04-04 12:40:00,33.49,33.51,33.48,33.49,82800.0,23.3011,23.315,23.2941,23.3011,82800.0
2008-04-04 12:45:00,33.5,33.52,33.47,33.48,75600.0,23.308,23.3219,23.2871,23.2941,75600.0
2008-04-04 12:50:00,33.48,33.49,33.47,33.48,71600.0,23.2941,23.3011,23.2871,23.2941,71600.0
2008-04-04 12:55:00,33.49,33.54,33.48,33.51,81600.0,23.3011,23.3358,23.2941,23.315,81600.0
2008-04-04 13:00:00,33.51,33.54,33.5,33.54,72400.0,23.315,23.3358,23.308,23.3358,72400.0
2008-04-04 13:05:00,33.53,33.56,33.52,33.52,94400.0,23.3289,23.3498,23.3219,23.3219,94400.0
2008-04-04 13:10:00,33.53,33.55,33.5,33.54,90800.0,23.3289,23.3428,23.308,23.3358,90800.0
2008-04-04 13:15:00,33.53,33.56,33.51,33.52,68000.0,23.3289,23.3498,23.315,23.3219,68000.0
2008-04-04 13:20:00,33.52,33.56,33.51,33.54,50400.0,23.3219,23.3498,23.315,23.3358,50400.0
2008-04-04 13:25:00,33.54,33.6,33.54,33.59,82800.0,23.3358,23.3776,23.3358,23.3706,82800.0
2008-04-04 13:30:00,33.59,33.59,33.5,33.51,124000.0,23.3706,23.3706,23.308,23.315,124000.0
2008-04-04 13:35:00,33.52,33.54,33.5,33.54,85200.0,23.3219,23.3358,23.308,23.3358,85200.0
2008-04-04 13:40:00,33.54,33.55,33.51,33.54,57600.0,23.3358,23.3428,23.315,23.3358,57600.0
2008-04-04 13:45:00,33.53,33.56,33.53,33.54,80000.0,23.3289,23.3498,23.3289,23.3358,80000.0
2008-04-04 13:50:00,33.55,33.56,33.46,33.47,74800.0,23.3428,23.3498,23.2802,23.2871,74800.0
2008-04-04 13:55:00,33.47,33.49,33.46,33.48,58400.0,23.2871,23.3011,23.2802,23.2941,58400.0
2008-04-04 14:00:00,33.48,33.55,33.48,33.52,68400.0,23.2941,23.3428,23.2941,23.3219,68400.0
2008-04-04 14:05:00,33.52,33.53,33.41,33.43,73600.0,23.3219,23.3289,23.2454,23.2593,73600.0
2008-04-04 14:10:00,33.42,33.48,33.42,33.44,88800.0,23.2524,23.2941,23.2524,23.2663,88800.0
2008-04-04 14:15:00,33.43,33.48,33.43,33.44,121200.0,23.2593,23.2941,23.2593,23.2663,121200.0
2008-04-04 14:20:00,33.44,33.45,33.41,33.42,63600.0,23.2663,23.2732,23.2454,23.2524,63600.0
2008-04-04 14:25:00,33.42,33.45,33.4,33.43,110000.0,23.2524,23.2732,23.2384,23.2593,110000.0
2008-04-04 14:30:00,33.42,33.46,33.41,33.45,96000.0,23.2524,23.2802,23.2454,23.2732,96000.0
2008-04-04 14:35:00,33.45,33.5,33.45,33.49,62800.0,23.2732,23.308,23.2732,23.3011,62800.0
2008-04-04 14:40:00,33.49,33.53,33.48,33.51,79200.0,23.3011,23.3289,23.2941,23.315,79200.0
2008-04-04 14:45:00,33.52,33.53,33.5,33.53,64800.0,23.3219,23.3289,23.308,23.3289,64800.0
2008-04-04 14:50:00,33.52,33.56,33.52,33.54,91600.0,23.3219,23.3498,23.3219,23.3358,91600.0
2008-04-04 14:55:00,33.54,33.57,33.46,33.47,63600.0,23.3358,23.3567,23.2802,23.2871,63600.0
2008-04-04 15:00:00,33.46,33.53,33.44,33.46,130400.0,23.2802,23.3289,23.2663,23.2802,130400.0
2008-04-04 15:05:00,33.46,33.52,33.46,33.48,139600.0,23.2802,23.3219,23.2802,23.2941,139600.0
2008-04-04 15:10:00,33.48,33.5,33.35,33.37,160800.0,23.2941,23.308,23.2037,23.2176,160800.0
2008-04-04 15:15:00,33.37,33.4,33.33,33.33,102000.0,23.2176,23.2384,23.1897,23.1897,102000.0
2008-04-04 15:20:00,33.33,33.4,33.32,33.32,147600.0,23.1897,23.2384,23.1828,23.1828,147600.0
2008-04-04 15:25:00,33.32,33.35,33.3,33.31,145600.0,23.1828,23.2037,23.1689,23.1758,145600.0
2008-04-04 15:30:00,33.31,33.4,33.3,33.37,183200.0,23.1758,23.2384,23.1689,23.2176,183200.0
2008-04-04 15:35:00,33.37,33.38,33.25,33.27,160800.0,23.2176,23.2245,23.1341,23.148,160800.0
2008-04-04 15:40:00,33.27,33.28,33.25,33.25,148000.0,23.148,23.155,23.1341,23.1341,148000.0
2008-04-04 15:45:00,33.25,33.3,33.25,33.27,218400.0,23.1341,23.1689,23.1341,23.148,218400.0
2008-04-04 15:50:00,33.29,33.38,33.27,33.37,284400.0,23.1619,23.2245,23.148,23.2176,284400.0
2008-04-04 15:55:00,33.37,33.43,33.35,33.42,312400.0,23.2176,23.2593,23.2037,23.2524,312400.0
2008-04-07 09:30:00,33.73,33.75,33.41,33.47,111200.0,23.468,23.482,23.2454,23.2871,111200.0
2008-04-07 09:35:00,33.46,33.46,33.21,33.32,212400.0,23.2802,23.2802,23.1062,23.1828,212400.0
2008-04-07 09:40:00,33.32,33.41,33.31,33.32,102400.0,23.1828,23.2454,23.1758,23.1828,102400.0
2008-04-07 09:45:00,33.32,33.4,33.29,33.37,82400.0,23.1828,23.2384,23.1619,23.2176,82400.0
2008-04-07 09:50:00,33.37,33.49,33.34,33.44,48800.0,23.2176,23.3011,23.1967,23.2663,48800.0
2008-04-07 09:55:00,33.43,33.49,33.4,33.47,54400.0,23.2593,23.3011,23.2384,23.2871,54400.0
2008-04-07 10:00:00,33.47,33.48,33.37,33.41,158000.0,23.2871,23.2941,23.2176,23.2454,158000.0
2008-04-07 10:05:00,33.4,33.42,33.38,33.4,96000.0,23.2384,23.2524,23.2245,23.2384,96000.0
2008-04-07 10:10:00,33.4,33.5,33.4,33.5,99600.0,23.2384,23.308,23.2384,23.308,99600.0
2008-04-07 10:15:00,33.5,33.55,33.5,33.53,88800.0,23.308,23.3428,23.308,23.3289,88800.0
2008-04-07 10:20:00,33.53,33.56,33.52,33.55,144800.0,23.3289,23.3498,23.3219,23.3428,144800.0
2008-04-07 10:25:00,33.54,33.54,33.43,33.45,150800.0,23.3358,23.3358,23.2593,23.2732,150800.0
2008-04-07 10:30:00,33.46,33.49,33.43,33.48,65200.0,23.2802,23.3011,23.2593,23.2941,65200.0
2008-04-07 10:35:00,33.48,33.58,33.47,33.58,98000.0,23.2941,23.3637,23.2871,23.3637,98000.0
2008-04-07 10:40:00,33.57,33.58,33.51,33.52,71200.0,23.3567,23.3637,23.315,23.3219,71200.0
2008-04-07 10:45:00,33.52,33.57,33.51,33.54,100400.0,23.3219,23.3567,23.315,23.3358,100400.0
2008-04-07 10:50:00,33.54,33.55,33.51,33.52,68400.0,23.3358,23.3428,23.315,23.3219,68400.0
2008-04-07 10:55:00,33.51,33.57,33.5,33.56,82400.0,23.315,23.3567,23.308,23.3498,82400.0
2008-04-07 11:00:00,33.56,33.6,33.53,33.56,85600.0,23.3498,23.3776,23.3289,23.3498,85600.0
2008-04-07 11:05:00,33.56,33.56,33.51,33.53,82400.0,23.3498,23.3498,23.315,23.3289,82400.0
2008-04-07 11:10:00,33.54,33.56,33.53,33.55,121600.0,23.3358,23.3498,23.3289,23.3428,121600.0
2008-04-07 11:15:00,33.55,33.57,33.55,33.57,133200.0,23.3428,23.3567,23.3428,23.3567,133200.0
2008-04-07 11:20:00,33.57,33.59,33.56,33.56,94400.0,23.3567,23.3706,23.3498,23.3498,94400.0
2008-04-07 11:25:00,33.57,33.61,33.55,33.55,124400.0,23.3567,23.3846,23.3428,23.3428,124400.0
2008-04-07 11:30:00,33.55,33.62,33.55,33.55,111600.0,23.3428,23.3915,23.3428,23.3428,111600.0
2008-04-07 11:35:00,33.55,33.6,33.55,33.58,80000.0,23.3428,23.3776,23.3428,23.3637,80000.0
2008-04-07 11:40:00,33.59,33.61,33.58,33.6,66400.0,23.3706,23.3846,23.3637,23.3776,66400.0
2008-04-07 11:45:00,33.6,33.62,33.58,33.58,70800.0,23.3776,23.3915,23.3637,23.3637,70800.0
2008-04-07 11:50:00,33.57,33.6,33.56,33.58,81200.0,23.3567,23.3776,23.3498,23.3637,81200.0
2008-04-07 11:55:00,33.58,33.6,33.55,33.56,106400.0,23.3637,23.3776,23.3428,23.3498,106400.0
2008-04-07 12:00:00,33.56,33.58,33.54,33.54,76000.0,23.3498,23.3637,23.3358,23.3358,76000.0
2008-04-07 12:05:00,33.53,33.55,33.5,33.54,84000.0,23.3289,23.3428,23.308,23.3358,84000.0
2008-04-07 12:10:00,33.53,33.56,33.52,33.56,104400.0,23.3289,23.3498,23.3219,23.3498,104400.0
2008-04-07 12:15:00,33.56,33.58,33.52,33.52,62800.0,23.3498,23.3637,23.3219,23.3219,62800.0
2008-04-07 12:20:00,33.52,33.55,33.52,33.54,74400.0,23.3219,23.3428,23.3219,23.3358,74400.0
2008-04-07 12:25:00,33.53,33.56,33.53,33.55,57200.0,23.3289,23.3498,23.3289,23.3428,57200.0
2008-04-07 12:30:00,33.55,33.57,33.54,33.55,120800.0,23.3428,23.3567,23.3358,23.3428,120800.0
2008-04-07 12:35:00,33.55,33.61,33.54,33.6,167200.0,23.3428,23.3846,23.3358,23.3776,167200.0
2008-04-07 12:40:00,33.6,33.62,33.59,33.6,102400.0,23.3776,23.3915,23.3706,23.3776,102400.0
2008-04-07 12:45:00,33.6,33.61,33.54,33.54,101600.0,23.3776,23.3846,23.3358,23.3358,101600.0
2008-04-07 12:50:00,33.55,33.55,33.5,33.51,158000.0,23.3428,23.3428,23.308,23.315,158000.0
2008-04-07 12:55:00,33.52,33.56,33.51,33.55,68400.0,23.3219,23.3498,23.315,23.3428,68400.0
2008-04-07 13:00:00,33.55,33.58,33.52,33.52,72000.0,23.3428,23.3637,23.3219,23.3219,72000.0
2008-04-07 13:05:00,33.52,33.52,33.46,33.49,55200.0,23.3219,23.3219,23.2802,23.3011,55200.0
2008-04-07 13:10:00,33.49,33.55,33.46,33.55,52800.0,23.3011,23.3428,23.2802,23.3428,52800.0
2008-04-07 13:15:00,33.55,33.56,33.5,33.5,58400.0,23.3428,23.3498,23.308,23.308,58400.0
2008-04-07 13:20:00,33.5,33.52,33.5,33.52,34000.0,23.308,23.3219,23.308,23.3219,34000.0
2008-04-07 13:25:00,33.52,33.56,33.52,33.55,22800.0,23.3219,23.3498,23.3219,23.3428,22800.0
2008-04-07 13:30:00,33.55,33.56,33.52,33.54,42000.0,23.3428,23.3498,23.3219,23.3358,42000.0
2008-04-07 13:35:00,33.54,33.57,33.49,33.52,44000.0,23.3358,23.3567,23.3011,23.3219,44000.0
2008-04-07 13:40:00,33.53,33.54,33.51,33.52,44400.0,23.3289,23.3358,23.315,23.3219,44400.0
2008-04-07 13:45:00,33.51,33.54,33.49,33.49,124000.0,23.315,23.3358,23.3011,23.3011,124000.0
2008-04-07 13:50:00,33.49,33.49,33.41,33.42,74000.0,23.3011,23.3011,23.2454,23.2524,74000.0
2008-04-07 13:55:00,33.42,33.45,33.41,33.44,48000.0,23.2524,23.2732,23.2454,23.2663,48000.0
2008-04-07 14:00:00,33.43,33.44,33.4,33.41,54400.0,23.2593,23.2663,23.2384,23.2454,54400.0
2008-04-07 14:05:00,33.41,33.43,33.4,33.4,66400.0,23.2454,23.2593,23.2384,23.2384,66400.0
2008-04-07 14:10:00,33.4,33.41,33.37,33.4,88800.0,23.2384,23.2454,23.2176,23.2384,88800.0
2008-04-07 14:15:00,33.4,33.42,33.39,33.4,81200.0,23.2384,23.2524,23.2315,23.2384,81200.0
2008-04-07 14:20:00,33.4,33.42,33.31,33.33,114800.0,23.2384,23.2524,23.1758,23.1897,114800.0
2008-04-07 14:25:00,33.33,33.35,33.26,33.27,105600.0,23.1897,23.2037,23.141,23.148,105600.0
2008-04-07 14:30:00,33.28,33.31,33.26,33.26,149200.0,23.155,23.1758,23.141,23.141,149200.0
2008-04-07 14:35:00,33.26,33.28,33.19,33.26,100400.0,23.141,23.155,23.0923,23.141,100400.0
2008-04-07 14:40:00,33.26,33.3,33.24,33.3,209200.0,23.141,23.1689,23.1271,23.1689,209200.0
2008-04-07 14:45:00,33.28,33.33,33.28,33.32,150000.0,23.155,23.1897,23.155,23.1828,150000.0
2008-04-07 14:50:00,33.32,33.39,33.31,33.37,95200.0,23.1828,23.2315,23.1758,23.2176,95200.0
2008-04-07 14:55:00,33.37,33.38,33.25,33.25,34800.0,23.2176,23.2245,23.1341,23.1341,34800.0
2008-04-07 15:00:00,33.25,33.26,33.17,33.24,100400.0,23.1341,23.141,23.0784,23.1271,100400.0
2008-04-07 15:05:00,33.24,33.24,33.11,33.13,87200.0,23.1271,23.1271,23.0367,23.0506,87200.0
2008-04-07 15:10:00,33.11,33.17,33.09,33.17,142400.0,23.0367,23.0784,23.0228,23.0784,142400.0
2008-04-07 15:15:00,33.16,33.27,33.16,33.27,93600.0,23.0715,23.148,23.0715,23.148,93600.0
2008-04-07 15:20:00,33.27,33.34,33.24,33.33,118400.0,23.148,23.1967,23.1271,23.1897,118400.0
2008-04-07 15:25:00,33.32,33.38,33.31,33.37,109600.0,23.1828,23.2245,23.1758,23.2176,109600.0
2008-04-07 15:30:00,33.37,33.4,33.25,33.27,200400.0,23.2176,23.2384,23.1341,23.148,200400.0
2008-04-07 15:35:00,33.26,33.27,33.2,33.25,214400.0,23.141,23.148,23.0993,23.1341,214400.0
2008-04-07 15:40:00,33.26,33.31,33.22,33.29,128800.0,23.141,23.1758,23.1132,23.1619,128800.0
2008-04-07 15:45:00,33.29,33.35,33.29,33.3,124800.0,23.1619,23.2037,23.1619,23.1689,124800.0
2008-04-07 15:50:00,33.31,33.33,33.25,33.26,126000.0,23.1758,23.1897,23.1341,23.141,126000.0
2008-04-07 15:55:00,33.26,33.34,33.26,33.31,131600.0,23.141,23.1967,23.141,23.1758,131600.0
2008-04-08 09:30:00,33.06,33.18,32.94,33.12,150400.0,23.0019,23.0854,22.9184,23.0436,150400.0
2008-04-08 09:35:00,33.13,33.25,33.04,33.17,117600.0,23.0506,23.1341,22.988,23.0784,117600.0
2008-04-08 09:40:00,33.16,33.26,33.13,33.2,119600.0,23.0715,23.141,23.0506,23.0993,119600.0
2008-04-08 09:45:00,33.21,33.22,33.19,33.2,91600.0,23.1062,23.1132,23.0923,23.0993,91600.0
2008-04-08 09:50:00,33.2,33.36,33.18,33.35,142800.0,23.0993,23.2106,23.0854,23.2037,142800.0
2008-04-08 09:55:00,33.34,33.37,33.28,33.34,154800.0,23.1967,23.2176,23.155,23.1967,154800.0
2008-04-08 10:00:00,33.33,33.35,33.23,33.23,183200.0,23.1897,23.2037,23.1202,23.1202,183200.0
2008-04-08 10:05:00,33.23,33.27,33.15,33.15,48400.0,23.1202,23.148,23.0645,23.0645,48400.0
2008-04-08 10:10:00,33.16,33.3,33.16,33.27,244400.0,23.0715,23.1689,23.0715,23.148,244400.0
2008-04-08 10:15:00,33.26,33.3,33.24,33.25,174400.0,23.141,23.1689,23.1271,23.1341,174400.0
2008-04-08 10:20:00,33.26,33.32,33.25,33.29,42400.0,23.141,23.1828,23.1341,23.1619,42400.0
2008-04-08 10:25:00,33.29,33.31,33.24,33.26,58800.0,23.1619,23.1758,23.1271,23.141,58800.0
2008-04-08 10:30:00,33.26,33.34,33.24,33.32,86800.0,23.141,23.1967,23.1271,23.1828,86800.0
2008-04-08 10:35:00,33.33,33.45,33.31,33.42,107200.0,23.1897,23.2732,23.1758,23.2524,107200.0
2008-04-08 10:40:00,33.42,33.43,33.4,33.42,52000.0,23.2524,23.2593,23.2384,23.2524,52000.0
2008-04-08 10:45:00,33.42,33.47,33.42,33.45,41200.0,23.2524,23.2871,23.2524,23.2732,41200.0
2008-04-08 10:50:00,33.44,33.47,33.43,33.47,78000.0,23.2663,23.2871,23.2593,23.2871,78000.0
2008-04-08 10:55:00,33.46,33.47,33.45,33.46,95200.0,23.2802,23.2871,23.2732,23.2802,95200.0
2008-04-08 11:00:00,33.47,33.49,33.45,33.49,76000.0,23.2871,23.3011,23.2732,23.3011,76000.0
2008-04-08 11:05:00,33.5,33.5,33.46,33.49,88000.0,23.308,23.308,23.2802,23.3011,88000.0
2008-04-08 11:10:00,33.48,33.49,33.43,33.43,69200.0,23.2941,23.3011,23.2593,23.2593,69200.0
2008-04-08 11:15:00,33.43,33.5,33.4,33.48,103600.0,23.2593,23.308,23.2384,23.2941,103600.0
2008-04-08 11:20:00,33.49,33.59,33.49,33.58,61200.0,23.3011,23.3706,23.3011,23.3637,61200.0
2008-04-08 11:25:00,33.58,33.59,33.52,33.52,76400.0,23.3637,23.3706,23.3219,23.3219,76400.0
2008-04-08 11:30:00,33.52,33.53,33.51,33.52,112800.0,23.3219,23.3289,23.315,23.3219,112800.0
2008-04-08 11:35:00,33.52,33.52,33.49,33.49,58400.0,23.3219,23.3219,23.3011,23.3011,58400.0
2008-04-08 11:40:00,33.5,33.51,33.46,33.48,102400.0,23.308,23.315,23.2802,23.2941,102400.0
2008-04-08 11:45:00,33.48,33.49,33.44,33.48,108400.0,23.2941,23.3011,23.2663,23.2941,108400.0
2008-04-08 11:50:00,33.48,33.49,33.44,33.46,43600.0,23.2941,23.3011,23.2663,23.2802,43600.0
2008-04-08 11:55:00,33.46,33.48,33.45,33.46,40400.0,23.2802,23.2941,23.2732,23.2802,40400.0
2008-04-08 12:00:00,33.45,33.49,33.44,33.44,108000.0,23.2732,23.3011,23.2663,23.2663,108000.0
2008-04-08 12:05:00,33.44,33.47,33.43,33.45,28800.0,23.2663,23.2871,23.2593,23.2732,28800.0
2008-04-08 12:10:00,33.44,33.44,33.35,33.38,83200.0,23.2663,23.2663,23.2037,23.2245,83200.0
2008-04-08 12:15:00,33.38,33.48,33.38,33.47,170000.0,23.2245,23.2941,23.2245,23.2871,170000.0
2008-04-08 12:20:00,33.47,33.52,33.46,33.52,72000.0,23.2871,23.3219,23.2802,23.3219,72000.0
2008-04-08 12:25:00,33.52,33.52,33.47,33.48,66800.0,23.3219,23.3219,23.2871,23.2941,66800.0
2008-04-08 12:30:00,33.48,33.5,33.46,33.46,58000.0,23.2941,23.308,23.2802,23.2802,58000.0
2008-04-08 12:35:00,33.46,33.46,33.4,33.44,44400.0,23.2802,23.2802,23.2384,23.2663,44400.0
2008-04-08 12:40:00,33.44,33.46,33.43,33.44,31600.0,23.2663,23.2802,23.2593,23.2663,31600.0
2008-04-08 12:45:00,33.45,33.52,33.43,33.52,61600.0,23.2732,23.3219,23.2593,23.3219,61600.0
2008-04-08 12:50:00,33.52,33.55,33.5,33.51,146400.0,23.3219,23.3428,23.308,23.315,146400.0
2008-04-08 12:55:00,33.51,33.52,33.49,33.51,49600.0,23.315,23.3219,23.3011,23.315,49600.0
2008-04-08 13:00:00,33.51,33.53,33.49,33.51,72400.0,23.315,23.3289,23.3011,23.315,72400.0
2008-04-08 13:05:00,33.51,33.53,33.49,33.52,54800.0,23.315,23.3289,23.3011,23.3219,54800.0
2008-04-08 13:10:00,33.52,33.55,33.52,33.54,56800.0,23.3219,23.3428,23.3219,23.3358,56800.0
2008-04-08 13:15:00,33.53,33.54,33.51,33.52,42000.0,23.3289,23.3358,23.315,23.3219,42000.0
2008-04-08 13:20:00,33.52,33.54,33.52,33.53,33200.0,23.3219,23.3358,23.3219,23.3289,33200.0
2008-04-08 13:25:00,33.53,33.53,33.49,33.51,65600.0,23.3289,23.3289,23.3011,23.315,65600.0
2008-04-08 13:30:00,33.52,33.52,33.43,33.44,56800.0,23.3219,23.3219,23.2593,23.2663,56800.0
2008-04-08 13:35:00,33.44,33.46,33.42,33.46,54400.0,23.2663,23.2802,23.2524,23.2802,54400.0
2008-04-08 13:40:00,33.46,33.47,33.42,33.43,34000.0,23.2802,23.2871,23.2524,23.2593,34000.0
2008-04-08 13:45:00,33.44,33.47,33.42,33.44,46800.0,23.2663,23.2871,23.2524,23.2663,46800.0
2008-04-08 13:50:00,33.44,33.48,33.41,33.42,89600.0,23.2663,23.2941,23.2454,23.2524,89600.0
2008-04-08 13:55:00,33.42,33.45,33.39,33.44,90000.0,23.2524,23.2732,23.2315,23.2663,90000.0
2008-04-08 14:00:00,33.43,33.45,33.36,33.44,124400.0,23.2593,23.2732,23.2106,23.2663,124400.0
2008-04-08 14:05:00,33.44,33.45,33.35,33.37,73600.0,23.2663,23.2732,23.2037,23.2176,73600.0
2008-04-08 14:10:00,33.37,33.4,33.35,33.37,69200.0,23.2176,23.2384,23.2037,23.2176,69200.0
2008-04-08 14:15:00,33.38,33.38,33.35,33.35,105200.0,23.2245,23.2245,23.2037,23.2037,105200.0
2008-04-08 14:20:00,33.35,33.35,33.27,33.28,65600.0,23.2037,23.2037,23.148,23.155,65600.0
2008-04-08 14:25:00,33.28,33.32,33.27,33.32,88800.0,23.155,23.1828,23.148,23.1828,88800.0
2008-04-08 14:30:00,33.32,33.34,33.31,33.31,99600.0,23.1828,23.1967,23.1758,23.1758,99600.0
2008-04-08 14:35:00,33.31,33.35,33.29,33.33,72400.0,23.1758,23.2037,23.1619,23.1897,72400.0
2008-04-08 14:40:00,33.32,33.35,33.32,33.33,58800.0,23.1828,23.2037,23.1828,23.1897,58800.0
2008-04-08 14:45:00,33.33,33.35,33.32,33.35,75200.0,23.1897,23.2037,23.1828,23.2037,75200.0
2008-04-08 14:50:00,33.35,33.44,33.35,33.42,118400.0,23.2037,23.2663,23.2037,23.2524,118400.0
2008-04-08 14:55:00,33.42,33.42,33.4,33.4,110800.0,23.2524,23.2524,23.2384,23.2384,110800.0
2008-04-08 15:00:00,33.4,33.4,33.35,33.36,89200.0,23.2384,23.2384,23.2037,23.2106,89200.0
2008-04-08 15:05:00,33.36,33.38,33.35,33.38,71200.0,23.2106,23.2245,23.2037,23.2245,71200.0
2008-04-08 15:10:00,33.38,33.39,33.35,33.35,92000.0,23.2245,23.2315,23.2037,23.2037,92000.0
2008-04-08 15:15:00,33.36,33.4,33.35,33.39,176800.0,23.2106,23.2384,23.2037,23.2315,176800.0
2008-04-08 15:20:00,33.4,33.4,33.32,33.34,45200.0,23.2384,23.2384,23.1828,23.1967,45200.0
2008-04-08 15:25:00,33.34,33.39,33.33,33.37,56400.0,23.1967,23.2315,23.1897,23.2176,56400.0
2008-04-08 15:30:00,33.38,33.46,33.38,33.44,170400.0,23.2245,23.2802,23.2245,23.2663,170400.0
2008-04-08 15:35:00,33.44,33.44,33.38,33.38,107600.0,23.2663,23.2663,23.2245,23.2245,107600.0
2008-04-08 15:40:00,33.37,33.43,33.35,33.41,220000.0,23.2176,23.2593,23.2037,23.2454,220000.0
2008-04-08 15:45:00,33.41,33.41,33.32,33.32,78400.0,23.2454,23.2454,23.1828,23.1828,78400.0
2008-04-08 15:50:00,33.33,33.41,33.32,33.41,171200.0,23.1897,23.2454,23.1828,23.2454,171200.0
2008-04-08 15:55:00,33.41,33.41,33.36,33.39,351200.0,23.2454,23.2454,23.2106,23.2315,351200.0
2008-04-09 09:30:00,33.08,33.32,33.08,33.11,125200.0,23.0158,23.1828,23.0158,23.0367,125200.0
2008-04-09 09:35:00,33.15,33.21,33.09,33.15,92000.0,23.0645,23.1062,23.0228,23.0645,92000.0
2008-04-09 09:40:00,33.13,33.15,33.0,33.02,150400.0,23.0506,23.0645,22.9601,22.9741,150400.0
2008-04-09 09:45:00,33.02,33.04,32.92,33.0,128400.0,22.9741,22.988,22.9045,22.9601,128400.0
2008-04-09 09:50:00,33.0,33.02,32.92,32.99,53200.0,22.9601,22.9741,22.9045,22.9532,53200.0
2008-04-09 09:55:00,33.0,33.08,32.98,33.07,95200.0,22.9601,23.0158,22.9462,23.0088,95200.0
2008-04-09 10:00:00,33.06,33.13,33.0,33.02,181600.0,23.0019,23.0506,22.9601,22.9741,181600.0
2008-04-09 10:05:00,33.02,33.04,32.99,32.99,170400.0,22.9741,22.988,22.9532,22.9532,170400.0
2008-04-09 10:10:00,32.99,32.99,32.78,32.79,272400.0,22.9532,22.9532,22.8071,22.814,272400.0
2008-04-09 10:15:00,32.79,32.87,32.72,32.86,158400.0,22.814,22.8697,22.7653,22.8627,158400.0
2008-04-09 10:20:00,32.87,32.88,32.72,32.74,135600.0,22.8697,22.8766,22.7653,22.7792,135600.0
2008-04-09 10:25:00,32.73,32.74,32.67,32.73,93200.0,22.7723,22.7792,22.7305,22.7723,93200.0
2008-04-09 10:30:00,32.73,32.79,32.73,32.78,214000.0,22.7723,22.814,22.7723,22.8071,214000.0
2008-04-09 10:35:00,32.78,32.85,32.73,32.83,248800.0,22.8071,22.8558,22.7723,22.8419,248800.0
2008-04-09 10:40:00,32.83,32.86,32.79,32.83,141600.0,22.8419,22.8627,22.814,22.8419,141600.0
2008-04-09 10:45:00,32.83,32.9,32.82,32.9,64000.0,22.8419,22.8906,22.8349,22.8906,64000.0
2008-04-09 10:50:00,32.9,32.92,32.86,32.91,148400.0,22.8906,22.9045,22.8627,22.8975,148400.0
2008-04-09 10:55:00,32.9,32.92,32.89,32.9,70400.0,22.8906,22.9045,22.8836,22.8906,70400.0
2008-04-09 11:00:00,32.91,32.96,32.88,32.9,91200.0,22.8975,22.9323,22.8766,22.8906,91200.0
2008-04-09 11:05:00,32.9,32.91,32.85,32.85,87600.0,22.8906,22.8975,22.8558,22.8558,87600.0
2008-04-09 11:10:00,32.85,32.87,32.74,32.75,76800.0,22.8558,22.8697,22.7792,22.7862,76800.0
2008-04-09 11:15:00,32.74,32.81,32.57,32.64,282000.0,22.7792,22.8279,22.661,22.7097,282000.0
2008-04-09 11:20:00,32.65,32.65,32.54,32.54,124000.0,22.7166,22.7166,22.6401,22.6401,124000.0
2008-04-09 11:25:00,32.54,32.57,32.51,32.53,132400.0,22.6401,22.661,22.6192,22.6331,132400.0
2008-04-09 11:30:00,32.53,32.55,32.52,32.55,63200.0,22.6331,22.647,22.6262,22.647,63200.0
2008-04-09 11:35:00,32.54,32.55,32.42,32.43,254800.0,22.6401,22.647,22.5566,22.5636,254800.0
2008-04-09 11:40:00,32.43,32.48,32.42,32.45,90000.0,22.5636,22.5983,22.5566,22.5775,90000.0
2008-04-09 11:45:00,32.46,32.5,32.46,32.46,134400.0,22.5844,22.6123,22.5844,22.5844,134400.0
2008-04-09 11:50:00,32.47,32.47,32.36,32.37,138000.0,22.5914,22.5914,22.5149,22.5218,138000.0
2008-04-09 11:55:00,32.37,32.37,32.29,32.35,121600.0,22.5218,22.5218,22.4661,22.5079,121600.0
2008-04-09 12:00:00,32.35,32.36,32.31,32.34,162400.0,22.5079,22.5149,22.4801,22.5009,162400.0
2008-04-09 12:05:00,32.34,32.38,32.32,32.38,87600.0,22.5009,22.5288,22.487,22.5288,87600.0
2008-04-09 12:10:00,32.38,32.38,32.33,32.35,59200.0,22.5288,22.5288,22.494,22.5079,59200.0
2008-04-09 12:15:00,32.35,32.38,32.34,32.38,69600.0,22.5079,22.5288,22.5009,22.5288,69600.0
2008-04-09 12:20:00,32.38,32.4,32.36,32.38,64800.0,22.5288,22.5427,22.5149,22.5288,64800.0
2008-04-09 12:25:00,32.38,32.44,32.38,32.43,70400.0,22.5288,22.5705,22.5288,22.5636,70400.0
2008-04-09 12:30:00,32.44,32.51,32.44,32.5,59600.0,22.5705,22.6192,22.5705,22.6123,59600.0
2008-04-09 12:35:00,32.5,32.51,32.49,32.5,46000.0,22.6123,22.6192,22.6053,22.6123,46000.0
2008-04-09 12:40:00,32.51,32.51,32.46,32.46,57200.0,22.6192,22.6192,22.5844,22.5844,57200.0
2008-04-09 12:45:00,32.46,32.46,32.38,32.38,37600.0,22.5844,22.5844,22.5288,22.5288,37600.0
2008-04-09 12:50:00,32.39,32.42,32.36,32.38,34400.0,22.5357,22.5566,22.5149,22.5288,34400.0
2008-04-09 12:55:00,32.38,32.4,32.37,32.38,42800.0,22.5288,22.5427,22.5218,22.5288,42800.0
2008-04-09 13:00:00,32.38,32.4,32.37,32.38,34000.0,22.5288,22.5427,22.5218,22.5288,34000.0
2008-04-09 13:05:00,32.38,32.41,32.35,32.38,48000.0,22.5288,22.5496,22.5079,22.5288,48000.0
2008-04-09 13:10:00,32.4,32.41,32.37,32.39,31200.0,22.5427,22.5496,22.5218,22.5357,31200.0
2008-04-09 13:15:00,32.39,32.39,32.37,32.38,39600.0,22.5357,22.5357,22.5218,22.5288,39600.0
2008-04-09 13:20:00,32.37,32.38,32.32,32.32,47200.0,22.5218,22.5288,22.487,22.487,47200.0
2008-04-09 13:25:00,32.32,32.34,32.31,32.32,50400.0,22.487,22.5009,22.4801,22.487,50400.0
2008-04-09 13:30:00,32.32,32.35,32.31,32.35,74800.0,22.487,22.5079,22.4801,22.5079,74800.0
2008-04-09 13:35:00,32.35,32.36,32.33,32.35,45600.0,22.5079,22.5149,22.494,22.5079,45600.0
2008-04-09 13:40:00,32.35,32.39,32.35,32.37,99600.0,22.5079,22.5357,22.5079,22.5218,99600.0
2008-04-09 13:45:00,32.37,32.38,32.33,32.35,47200.0,22.5218,22.5288,22.494,22.5079,47200.0
2008-04-09 13:50:00,32.35,32.42,32.35,32.42,36800.0,22.5079,22.5566,22.5079,22.5566,36800.0
2008-04-09 13:55:00,32.42,32.43,32.38,32.42,61200.0,22.5566,22.5636,22.5288,22.5566,61200.0
2008-04-09 14:00:00,32.42,32.47,32.42,32.45,59200.0,22.5566,22.5914,22.5566,22.5775,59200.0
2008-04-09 14:05:00,32.45,32.45,32.38,32.41,69600.0,22.5775,22.5775,22.5288,22.5496,69600.0
2008-04-09 14:10:00,32.41,32.42,32.32,32.32,51200.0,22.5496,22.5566,22.487,22.487,51200.0
2008-04-09 14:15:00,32.33,32.34,32.31,32.33,75200.0,22.494,22.5009,22.4801,22.494,75200.0
2008-04-09 14:20:00,32.33,32.34,32.32,32.34,40400.0,22.494,22.5009,22.487,22.5009,40400.0
2008-04-09 14:25:00,32.33,32.34,32.31,32.33,70000.0,22.494,22.5009,22.4801,22.494,70000.0
2008-04-09 14:30:00,32.33,32.33,32.27,32.27,97600.0,22.494,22.494,22.4522,22.4522,97600.0
2008-04-09 14:35:00,32.27,32.32,32.26,32.28,76400.0,22.4522,22.487,22.4453,22.4592,76400.0
2008-04-09 14:40:00,32.28,32.31,32.26,32.27,46800.0,22.4592,22.4801,22.4453,22.4522,46800.0
2008-04-09 14:45:00,32.27,32.27,32.23,32.23,108400.0,22.4522,22.4522,22.4244,22.4244,108400.0
2008-04-09 14:50:00,32.23,32.23,32.2,32.21,66400.0,22.4244,22.4244,22.4035,22.4105,66400.0
2008-04-09 14:55:00,32.2,32.24,32.19,32.19,73200.0,22.4035,22.4314,22.3966,22.3966,73200.0
2008-04-09 15:00:00,32.2,32.21,32.15,32.16,96800.0,22.4035,22.4105,22.3687,22.3757,96800.0
2008-04-09 15:05:00,32.16,32.18,32.13,32.14,106400.0,22.3757,22.3896,22.3548,22.3618,106400.0
2008-04-09 15:10:00,32.14,32.16,32.09,32.12,144800.0,22.3618,22.3757,22.327,22.3479,144800.0
2008-04-09 15:15:00,32.11,32.16,32.09,32.15,99200.0,22.3409,22.3757,22.327,22.3687,99200.0
2008-04-09 15:20:00,32.15,32.23,32.14,32.22,176000.0,22.3687,22.4244,22.3618,22.4174,176000.0
2008-04-09 15:25:00,32.21,32.27,32.21,32.25,144000.0,22.4105,22.4522,22.4105,22.4383,144000.0
2008-04-09 15:30:00,32.25,32.33,32.25,32.29,152800.0,22.4383,22.494,22.4383,22.4661,152800.0
2008-04-09 15:35:00,32.29,32.37,32.29,32.36,891600.0,22.4661,22.5218,22.4661,22.5149,891600.0
2008-04-09 15:40:00,32.36,32.39,32.34,32.37,169600.0,22.5149,22.5357,22.5009,22.5218,169600.0
2008-04-09 15:45:00,32.37,32.4,32.37,32.4,280800.0,22.5218,22.5427,22.5218,22.5427,280800.0
2008-04-09 15:50:00,32.4,32.42,32.4,32.4,341200.0,22.5427,22.5566,22.5427,22.5427,341200.0
2008-04-09 15:55:00,32.4,32.48,32.4,32.45,508800.0,22.5427,22.5983,22.5427,22.5775,508800.0
2008-04-10 09:30:00,32.51,32.51,32.25,32.32,141600.0,22.6192,22.6192,22.4383,22.487,141600.0
2008-04-10 09:35:00,32.29,32.29,32.11,32.11,94000.0,22.4661,22.4661,22.3409,22.3409,94000.0
2008-04-10 09:40:00,32.11,32.15,32.01,32.1,158800.0,22.3409,22.3687,22.2713,22.334,158800.0
2008-04-10 09:45:00,32.11,32.28,32.11,32.2,196000.0,22.3409,22.4592,22.3409,22.4035,196000.0
2008-04-10 09:50:00,32.19,32.26,32.16,32.26,159600.0,22.3966,22.4453,22.3757,22.4453,159600.0
2008-04-10 09:55:00,32.26,32.29,32.18,32.25,265200.0,22.4453,22.4661,22.3896,22.4383,265200.0
2008-04-10 10:00:00,32.26,32.38,32.24,32.38,105200.0,22.4453,22.5288,22.4314,22.5288,105200.0
2008-04-10 10:05:00,32.38,32.61,32.38,32.53,224800.0,22.5288,22.6888,22.5288,22.6331,224800.0
2008-04-10 10:10:00,32.52,32.63,32.48,32.58,134800.0,22.6262,22.7027,22.5983,22.6679,134800.0
2008-04-10 10:15:00,32.57,32.57,32.37,32.44,82400.0,22.661,22.661,22.5218,22.5705,82400.0
2008-04-10 10:20:00,32.43,32.55,32.43,32.54,87200.0,22.5636,22.647,22.5636,22.6401,87200.0
2008-04-10 10:25:00,32.56,32.6,32.51,32.59,80000.0,22.654,22.6818,22.6192,22.6749,80000.0
2008-04-10 10:30:00,32.59,32.6,32.5,32.5,108800.0,22.6749,22.6818,22.6123,22.6123,108800.0
2008-04-10 10:35:00,32.5,32.51,32.33,32.37,117600.0,22.6123,22.6192,22.494,22.5218,117600.0
2008-04-10 10:40:00,32.38,32.52,32.37,32.52,78400.0,22.5288,22.6262,22.5218,22.6262,78400.0
2008-04-10 10:45:00,32.53,32.58,32.52,32.57,57600.0,22.6331,22.6679,22.6262,22.661,57600.0
2008-04-10 10:50:00,32.57,32.6,32.52,32.52,152400.0,22.661,22.6818,22.6262,22.6262,152400.0
2008-04-10 10:55:00,32.54,32.54,32.47,32.51,206800.0,22.6401,22.6401,22.5914,22.6192,206800.0
2008-04-10 11:00:00,32.51,32.51,32.36,32.38,247200.0,22.6192,22.6192,22.5149,22.5288,247200.0
2008-04-10 11:05:00,32.37,32.49,32.36,32.49,54400.0,22.5218,22.6053,22.5149,22.6053,54400.0
2008-04-10 11:10:00,32.49,32.51,32.47,32.49,188800.0,22.6053,22.6192,22.5914,22.6053,188800.0
2008-04-10 11:15:00,32.48,32.5,32.48,32.5,50800.0,22.5983,22.6123,22.5983,22.6123,50800.0
2008-04-10 11:20:00,32.48,32.51,32.48,32.5,112400.0,22.5983,22.6192,22.5983,22.6123,112400.0
2008-04-10 11:25:00,32.49,32.5,32.45,32.46,42000.0,22.6053,22.6123,22.5775,22.5844,42000.0
2008-04-10 11:30:00,32.45,32.5,32.45,32.5,50400.0,22.5775,22.6123,22.5775,22.6123,50400.0
2008-04-10 11:35:00,32.5,32.51,32.47,32.47,80400.0,22.6123,22.6192,22.5914,22.5914,80400.0
2008-04-10 11:40:00,32.46,32.51,32.46,32.5,43600.0,22.5844,22.6192,22.5844,22.6123,43600.0
2008-04-10 11:45:00,32.5,32.51,32.47,32.49,64000.0,22.6123,22.6192,22.5914,22.6053,64000.0
2008-04-10 11:50:00,32.49,32.5,32.46,32.48,30400.0,22.6053,22.6123,22.5844,22.5983,30400.0
2008-04-10 11:55:00,32.48,32.51,32.48,32.49,44400.0,22.5983,22.6192,22.5983,22.6053,44400.0
2008-04-10 12:00:00,32.51,32.51,32.49,32.51,159600.0,22.6192,22.6192,22.6053,22.6192,159600.0
2008-04-10 12:05:00,32.5,32.51,32.49,32.5,130000.0,22.6123,22.6192,22.6053,22.6123,130000.0
2008-04-10 12:10:00,32.5,32.5,32.47,32.48,27600.0,22.6123,22.6123,22.5914,22.5983,27600.0
2008-04-10 12:15:00,32.48,32.51,32.46,32.5,27200.0,22.5983,22.6192,22.5844,22.6123,27200.0
2008-04-10 12:20:00,32.5,32.52,32.49,32.5,122000.0,22.6123,22.6262,22.6053,22.6123,122000.0
2008-04-10 12:25:00,32.51,32.52,32.49,32.51,40400.0,22.6192,22.6262,22.6053,22.6192,40400.0
2008-04-10 12:30:00,32.49,32.52,32.48,32.5,37200.0,22.6053,22.6262,22.5983,22.6123,37200.0
2008-04-10 12:35:00,32.49,32.5,32.47,32.49,28800.0,22.6053,22.6123,22.5914,22.6053,28800.0
2008-04-10 12:40:00,32.48,32.51,32.47,32.5,104800.0,22.5983,22.6192,22.5914,22.6123,104800.0
2008-04-10 12:45:00,32.5,32.5,32.44,32.45,47600.0,22.6123,22.6123,22.5705,22.5775,47600.0
2008-04-10 12:50:00,32.47,32.47,32.42,32.45,32800.0,22.5914,22.5914,22.5566,22.5775,32800.0
2008-04-10 12:55:00,32.44,32.46,32.43,32.44,117200.0,22.5705,22.5844,22.5636,22.5705,117200.0
2008-04-10 13:00:00,32.44,32.48,32.44,32.44,36000.0,22.5705,22.5983,22.5705,22.5705,36000.0
2008-04-10 13:05:00,32.44,32.46,32.43,32.44,14800.0,22.5705,22.5844,22.5636,22.5705,14800.0
2008-04-10 13:10:00,32.45,32.47,32.4,32.4,104800.0,22.5775,22.5914,22.5427,22.5427,104800.0
2008-04-10 13:15:00,32.4,32.44,32.38,32.38,43600.0,22.5427,22.5705,22.5288,22.5288,43600.0
2008-04-10 13:20:00,32.38,32.41,32.38,32.4,42400.0,22.5288,22.5496,22.5288,22.5427,42400.0
2008-04-10 13:25:00,32.4,32.42,32.39,32.4,44400.0,22.5427,22.5566,22.5357,22.5427,44400.0
2008-04-10 13:30:00,32.4,32.44,32.4,32.41,122800.0,22.5427,22.5705,22.5427,22.5496,122800.0
2008-04-10 13:35:00,32.41,32.42,32.4,32.4,78400.0,22.5496,22.5566,22.5427,22.5427,78400.0
2008-04-10 13:40:00,32.41,32.42,32.38,32.41,37600.0,22.5496,22.5566,22.5288,22.5496,37600.0
2008-04-10 13:45:00,32.39,32.43,32.38,32.42,56800.0,22.5357,22.5636,22.5288,22.5566,56800.0
2008-04-10 13:50:00,32.42,32.43,32.39,32.4,97600.0,22.5566,22.5636,22.5357,22.5427,97600.0
2008-04-10 13:55:00,32.41,32.41,32.37,32.37,74400.0,22.5496,22.5496,22.5218,22.5218,74400.0
2008-04-10 14:00:00,32.36,32.39,32.36,32.38,38000.0,22.5149,22.5357,22.5149,22.5288,38000.0
2008-04-10 14:05:00,32.37,32.39,32.37,32.38,28000.0,22.5218,22.5357,22.5218,22.5288,28000.0
2008-04-10 14:10:00,32.39,32.41,32.37,32.38,58800.0,22.5357,22.5496,22.5218,22.5288,58800.0
2008-04-10 14:15:00,32.37,32.4,32.35,32.4,29200.0,22.5218,22.5427,22.5079,22.5427,29200.0
2008-04-10 14:20:00,32.38,32.39,32.35,32.38,32400.0,22.5288,22.5357,22.5079,22.5288,32400.0
2008-04-10 14:25:00,32.37,32.38,32.34,32.38,34800.0,22.5218,22.5288,22.5009,22.5288,34800.0
2008-04-10 14:30:00,32.38,32.41,32.34,32.41,61600.0,22.5288,22.5496,22.5009,22.5496,61600.0
2008-04-10 14:35:00,32.39,32.45,32.39,32.44,36400.0,22.5357,22.5775,22.5357,22.5705,36400.0
2008-04-10 14:40:00,32.43,32.47,32.42,32.45,38000.0,22.5636,22.5914,22.5566,22.5775,38000.0
2008-04-10 14:45:00,32.45,32.46,32.4,32.4,55200.0,22.5775,22.5844,22.5427,22.5427,55200.0
2008-04-10 14:50:00,32.41,32.41,32.38,32.38,97200.0,22.5496,22.5496,22.5288,22.5288,97200.0
2008-04-10 14:55:00,32.39,32.43,32.38,32.41,98400.0,22.5357,22.5636,22.5288,22.5496,98400.0
2008-04-10 15:00:00,32.42,32.44,32.39,32.4,80000.0,22.5566,22.5705,22.5357,22.5427,80000.0
2008-04-10 15:05:00,32.4,32.44,32.4,32.43,50400.0,22.5427,22.5705,22.5427,22.5636,50400.0
2008-04-10 15:10:00,32.43,32.43,32.36,32.37,61600.0,22.5636,22.5636,22.5149,22.5218,61600.0
2008-04-10 15:15:00,32.37,32.4,32.37,32.4,75600.0,22.5218,22.5427,22.5218,22.5427,75600.0
2008-04-10 15:20:00,32.4,32.41,32.39,32.41,194400.0,22.5427,22.5496,22.5357,22.5496,194400.0
2008-04-10 15:25:00,32.41,32.43,32.41,32.43,178800.0,22.5496,22.5636,22.5496,22.5636,178800.0
2008-04-10 15:30:00,32.42,32.42,32.33,32.36,116800.0,22.5566,22.5566,22.494,22.5149,116800.0
2008-04-10 15:35:00,32.36,32.4,32.34,32.38,300400.0,22.5149,22.5427,22.5009,22.5288,300400.0
2008-04-10 15:40:00,32.38,32.41,32.35,32.38,165600.0,22.5288,22.5496,22.5079,22.5288,165600.0
2008-04-10 15:45:00,32.38,32.41,32.37,32.41,130000.0,22.5288,22.5496,22.5218,22.5496,130000.0
2008-04-10 15:50:00,32.41,32.42,32.38,32.4,120800.0,22.5496,22.5566,22.5288,22.5427,120800.0
2008-04-10 15:55:00,32.39,32.5,32.38,32.48,241600.0,22.5357,22.6123,22.5288,22.5983,241600.0
2008-04-11 09:30:00,32.05,32.36,32.05,32.36,224800.0,22.2992,22.5149,22.2992,22.5149,224800.0
2008-04-11 09:35:00,32.36,32.42,32.3,32.36,92000.0,22.5149,22.5566,22.4731,22.5149,92000.0
2008-04-11 09:40:00,32.36,32.39,32.26,32.35,147200.0,22.5149,22.5357,22.4453,22.5079,147200.0
2008-04-11 09:45:00,32.36,32.45,32.31,32.44,112800.0,22.5149,22.5775,22.4801,22.5705,112800.0
2008-04-11 09:50:00,32.44,32.66,32.44,32.66,116000.0,22.5705,22.7236,22.5705,22.7236,116000.0
2008-04-11 09:55:00,32.66,32.66,32.49,32.5,100000.0,22.7236,22.7236,22.6053,22.6123,100000.0
2008-04-11 10:00:00,32.49,32.59,32.48,32.5,92400.0,22.6053,22.6749,22.5983,22.6123,92400.0
2008-04-11 10:05:00,32.5,32.54,32.48,32.49,65600.0,22.6123,22.6401,22.5983,22.6053,65600.0
2008-04-11 10:10:00,32.5,32.57,32.5,32.56,76000.0,22.6123,22.661,22.6123,22.654,76000.0
2008-04-11 10:15:00,32.56,32.63,32.54,32.59,62000.0,22.654,22.7027,22.6401,22.6749,62000.0
2008-04-11 10:20:00,32.59,32.6,32.52,32.57,86800.0,22.6749,22.6818,22.6262,22.661,86800.0
2008-04-11 10:25:00,32.57,32.6,32.53,32.53,137600.0,22.661,22.6818,22.6331,22.6331,137600.0
2008-04-11 10:30:00,32.54,32.56,32.48,32.49,106800.0,22.6401,22.654,22.5983,22.6053,106800.0
2008-04-11 10:35:00,32.49,32.52,32.47,32.49,153600.0,22.6053,22.6262,22.5914,22.6053,153600.0
2008-04-11 10:40:00,32.49,32.58,32.49,32.57,161200.0,22.6053,22.6679,22.6053,22.661,161200.0
2008-04-11 10:45:00,32.58,32.66,32.55,32.63,205600.0,22.6679,22.7236,22.647,22.7027,205600.0
2008-04-11 10:50:00,32.63,32.68,32.63,32.67,84400.0,22.7027,22.7375,22.7027,22.7305,84400.0
2008-04-11 10:55:00,32.67,32.74,32.67,32.72,84400.0,22.7305,22.7792,22.7305,22.7653,84400.0
2008-04-11 11:00:00,32.73,32.74,32.7,32.71,107600.0,22.7723,22.7792,22.7514,22.7584,107600.0
2008-04-11 11:05:00,32.71,32.73,32.68,32.71,144800.0,22.7584,22.7723,22.7375,22.7584,144800.0
2008-04-11 11:10:00,32.71,32.71,32.63,32.66,131200.0,22.7584,22.7584,22.7027,22.7236,131200.0
2008-04-11 11:15:00,32.66,32.68,32.63,32.65,138400.0,22.7236,22.7375,22.7027,22.7166,138400.0
2008-04-11 11:20:00,32.66,32.66,32.59,32.6,32000.0,22.7236,22.7236,22.6749,22.6818,32000.0
2008-04-11 11:25:00,32.61,32.61,32.57,32.58,52000.0,22.6888,22.6888,22.661,22.6679,52000.0
2008-04-11 11:30:00,32.57,32.62,32.55,32.6,41600.0,22.661,22.6957,22.647,22.6818,41600.0
2008-04-11 11:35:00,32.62,32.65,32.61,32.65,27200.0,22.6957,22.7166,22.6888,22.7166,27200.0
2008-04-11 11:40:00,32.67,32.71,32.67,32.69,27600.0,22.7305,22.7584,22.7305,22.7445,27600.0
2008-04-11 11:45:00,32.7,32.74,32.65,32.73,290400.0,22.7514,22.7792,22.7166,22.7723,290400.0
2008-04-11 11:50:00,32.73,32.76,32.72,32.72,174000.0,22.7723,22.7932,22.7653,22.7653,174000.0
2008-04-11 11:55:00,32.72,32.81,32.72,32.78,39200.0,22.7653,22.8279,22.7653,22.8071,39200.0
2008-04-11 12:00:00,32.77,32.82,32.76,32.81,24400.0,22.8001,22.8349,22.7932,22.8279,24400.0
2008-04-11 12:05:00,32.8,32.8,32.7,32.7,47200.0,22.821,22.821,22.7514,22.7514,47200.0
2008-04-11 12:10:00,32.72,32.74,32.7,32.72,52000.0,22.7653,22.7792,22.7514,22.7653,52000.0
2008-04-11 12:15:00,32.72,32.75,32.7,32.74,23600.0,22.7653,22.7862,22.7514,22.7792,23600.0
2008-04-11 12:20:00,32.75,32.75,32.6,32.61,42800.0,22.7862,22.7862,22.6818,22.6888,42800.0
2008-04-11 12:25:00,32.6,32.61,32.51,32.55,55200.0,22.6818,22.6888,22.6192,22.647,55200.0
2008-04-11 12:30:00,32.55,32.59,32.52,32.58,27600.0,22.647,22.6749,22.6262,22.6679,27600.0
2008-04-11 12:35:00,32.58,32.58,32.53,32.56,27600.0,22.6679,22.6679,22.6331,22.654,27600.0
2008-04-11 12:40:00,32.55,32.55,32.5,32.51,27600.0,22.647,22.647,22.6123,22.6192,27600.0
2008-04-11 12:45:00,32.51,32.57,32.5,32.56,26800.0,22.6192,22.661,22.6123,22.654,26800.0
2008-04-11 12:50:00,32.57,32.62,32.57,32.61,22800.0,22.661,22.6957,22.661,22.6888,22800.0
2008-04-11 12:55:00,32.61,32.62,32.59,32.6,24000.0,22.6888,22.6957,22.6749,22.6818,24000.0
2008-04-11 13:00:00,32.6,32.62,32.57,32.6,31600.0,22.6818,22.6957,22.661,22.6818,31600.0
2008-04-11 13:05:00,32.6,32.65,32.6,32.64,19200.0,22.6818,22.7166,22.6818,22.7097,19200.0
2008-04-11 13:10:00,32.62,32.63,32.61,32.62,18800.0,22.6957,22.7027,22.6888,22.6957,18800.0
2008-04-11 13:15:00,32.62,32.64,32.62,32.63,18800.0,22.6957,22.7097,22.6957,22.7027,18800.0
2008-04-11 13:20:00,32.63,32.63,32.58,32.6,30800.0,22.7027,22.7027,22.6679,22.6818,30800.0
2008-04-11 13:25:00,32.6,32.61,32.55,32.57,36400.0,22.6818,22.6888,22.647,22.661,36400.0
2008-04-11 13:30:00,32.55,32.55,32.5,32.5,133600.0,22.647,22.647,22.6123,22.6123,133600.0
2008-04-11 13:35:00,32.5,32.51,32.4,32.46,122800.0,22.6123,22.6192,22.5427,22.5844,122800.0
2008-04-11 13:40:00,32.46,32.5,32.46,32.47,56800.0,22.5844,22.6123,22.5844,22.5914,56800.0
2008-04-11 13:45:00,32.46,32.47,32.39,32.4,68400.0,22.5844,22.5914,22.5357,22.5427,68400.0
2008-04-11 13:50:00,32.4,32.45,32.38,32.42,33600.0,22.5427,22.5775,22.5288,22.5566,33600.0
2008-04-11 13:55:00,32.43,32.51,32.42,32.49,76000.0,22.5636,22.6192,22.5566,22.6053,76000.0
2008-04-11 14:00:00,32.48,32.5,32.43,32.43,50400.0,22.5983,22.6123,22.5636,22.5636,50400.0
2008-04-11 14:05:00,32.45,32.48,32.45,32.45,44000.0,22.5775,22.5983,22.5775,22.5775,44000.0
2008-04-11 14:10:00,32.46,32.46,32.41,32.43,75600.0,22.5844,22.5844,22.5496,22.5636,75600.0
2008-04-11 14:15:00,32.43,32.43,32.39,32.43,170400.0,22.5636,22.5636,22.5357,22.5636,170400.0
2008-04-11 14:20:00,32.44,32.45,32.4,32.43,106000.0,22.5705,22.5775,22.5427,22.5636,106000.0
2008-04-11 14:25:00,32.43,32.48,32.43,32.48,94000.0,22.5636,22.5983,22.5636,22.5983,94000.0
2008-04-11 14:30:00,32.48,32.48,32.45,32.48,98000.0,22.5983,22.5983,22.5775,22.5983,98000.0
2008-04-11 14:35:00,32.48,32.52,32.48,32.5,97600.0,22.5983,22.6262,22.5983,22.6123,97600.0
2008-04-11 14:40:00,32.5,32.53,32.47,32.48,97600.0,22.6123,22.6331,22.5914,22.5983,97600.0
2008-04-11 14:45:00,32.48,32.56,32.48,32.54,46800.0,22.5983,22.654,22.5983,22.6401,46800.0
2008-04-11 14:50:00,32.54,32.57,32.54,32.57,43200.0,22.6401,22.661,22.6401,22.661,43200.0
2008-04-11 14:55:00,32.57,32.59,32.5,32.5,56400.0,22.661,22.6749,22.6123,22.6123,56400.0
2008-04-11 15:00:00,32.5,32.51,32.45,32.46,94800.0,22.6123,22.6192,22.5775,22.5844,94800.0
2008-04-11 15:05:00,32.46,32.51,32.44,32.46,88400.0,22.5844,22.6192,22.5705,22.5844,88400.0
2008-04-11 15:10:00,32.47,32.48,32.42,32.44,162800.0,22.5914,22.5983,22.5566,22.5705,162800.0
2008-04-11 15:15:00,32.44,32.49,32.42,32.49,130800.0,22.5705,22.6053,22.5566,22.6053,130800.0
2008-04-11 15:20:00,32.49,32.55,32.47,32.55,122400.0,22.6053,22.647,22.5914,22.647,122400.0
2008-04-11 15:25:00,32.54,32.59,32.54,32.57,113200.0,22.6401,22.6749,22.6401,22.661,113200.0
2008-04-11 15:30:00,32.57,32.58,32.51,32.55,88000.0,22.661,22.6679,22.6192,22.647,88000.0
2008-04-11 15:35:00,32.55,32.55,32.48,32.48,134000.0,22.647,22.647,22.5983,22.5983,134000.0
2008-04-11 15:40:00,32.48,32.53,32.46,32.46,113600.0,22.5983,22.6331,22.5844,22.5844,113600.0
2008-04-11 15:45:00,32.46,32.55,32.46,32.53,172000.0,22.5844,22.647,22.5844,22.6331,172000.0
2008-04-11 15:50:00,32.53,32.55,32.48,32.54,214800.0,22.6331,22.647,22.5983,22.6401,214800.0
2008-04-11 15:55:00,32.54,32.6,32.54,32.58,189200.0,22.6401,22.6818,22.6401,22.6679,189200.0
2008-04-14 09:30:00,32.6,32.69,32.51,32.53,120800.0,22.6818,22.7445,22.6192,22.6331,120800.0
2008-04-14 09:35:00,32.53,32.79,32.51,32.77,147200.0,22.6331,22.814,22.6192,22.8001,147200.0
2008-04-14 09:40:00,32.77,32.81,32.66,32.7,285600.0,22.8001,22.8279,22.7236,22.7514,285600.0
2008-04-14 09:45:00,32.7,32.76,32.68,32.7,78800.0,22.7514,22.7932,22.7375,22.7514,78800.0
2008-04-14 09:50:00,32.7,32.73,32.48,32.62,141600.0,22.7514,22.7723,22.5983,22.6957,141600.0
2008-04-14 09:55:00,32.6,32.72,32.54,32.71,83200.0,22.6818,22.7653,22.6401,22.7584,83200.0
2008-04-14 10:00:00,32.73,32.82,32.69,32.81,188000.0,22.7723,22.8349,22.7445,22.8279,188000.0
2008-04-14 10:05:00,32.82,32.82,32.73,32.77,122400.0,22.8349,22.8349,22.7723,22.8001,122400.0
2008-04-14 10:10:00,32.77,32.88,32.71,32.81,154800.0,22.8001,22.8766,22.7584,22.8279,154800.0
2008-04-14 10:15:00,32.8,32.84,32.74,32.74,163600.0,22.821,22.8488,22.7792,22.7792,163600.0
2008-04-14 10:20:00,32.76,32.81,32.71,32.73,53600.0,22.7932,22.8279,22.7584,22.7723,53600.0
2008-04-14 10:25:00,32.74,32.81,32.74,32.79,84800.0,22.7792,22.8279,22.7792,22.814,84800.0
2008-04-14 10:30:00,32.8,32.84,32.78,32.84,243600.0,22.821,22.8488,22.8071,22.8488,243600.0
2008-04-14 10:35:00,32.84,32.87,32.83,32.84,148800.0,22.8488,22.8697,22.8419,22.8488,148800.0
2008-04-14 10:40:00,32.84,32.85,32.81,32.84,155600.0,22.8488,22.8558,22.8279,22.8488,155600.0
2008-04-14 10:45:00,32.84,32.85,32.8,32.81,55600.0,22.8488,22.8558,22.821,22.8279,55600.0
2008-04-14 10:50:00,32.81,32.84,32.8,32.81,60800.0,22.8279,22.8488,22.821,22.8279,60800.0
2008-04-14 10:55:00,32.82,32.88,32.8,32.87,208400.0,22.8349,22.8766,22.821,22.8697,208400.0
2008-04-14 11:00:00,32.87,32.94,32.85,32.85,120800.0,22.8697,22.9184,22.8558,22.8558,120800.0
2008-04-14 11:05:00,32.85,32.87,32.77,32.77,41600.0,22.8558,22.8697,22.8001,22.8001,41600.0
2008-04-14 11:10:00,32.79,32.8,32.74,32.75,41600.0,22.814,22.821,22.7792,22.7862,41600.0
2008-04-14 11:15:00,32.75,32.82,32.74,32.75,52400.0,22.7862,22.8349,22.7792,22.7862,52400.0
2008-04-14 11:20:00,32.74,32.74,32.69,32.69,33600.0,22.7792,22.7792,22.7445,22.7445,33600.0
2008-04-14 11:25:00,32.69,32.69,32.55,32.57,70000.0,22.7445,22.7445,22.647,22.661,70000.0
2008-04-14 11:30:00,32.57,32.57,32.52,32.54,121200.0,22.661,22.661,22.6262,22.6401,121200.0
2008-04-14 11:35:00,32.54,32.54,32.49,32.5,255600.0,22.6401,22.6401,22.6053,22.6123,255600.0
2008-04-14 11:40:00,32.5,32.51,32.45,32.5,87600.0,22.6123,22.6192,22.5775,22.6123,87600.0
2008-04-14 11:45:00,32.5,32.51,32.48,32.48,269600.0,22.6123,22.6192,22.5983,22.5983,269600.0
2008-04-14 11:50:00,32.48,32.51,32.47,32.5,40400.0,22.5983,22.6192,22.5914,22.6123,40400.0
2008-04-14 11:55:00,32.5,32.51,32.48,32.5,79200.0,22.6123,22.6192,22.5983,22.6123,79200.0
2008-04-14 12:00:00,32.5,32.52,32.47,32.47,58400.0,22.6123,22.6262,22.5914,22.5914,58400.0
2008-04-14 12:05:00,32.47,32.5,32.46,32.49,46000.0,22.5914,22.6123,22.5844,22.6053,46000.0
2008-04-14 12:10:00,32.49,32.53,32.47,32.51,38000.0,22.6053,22.6331,22.5914,22.6192,38000.0
2008-04-14 12:15:00,32.51,32.52,32.49,32.5,23600.0,22.6192,22.6262,22.6053,22.6123,23600.0
2008-04-14 12:20:00,32.5,32.51,32.48,32.51,35200.0,22.6123,22.6192,22.5983,22.6192,35200.0
2008-04-14 12:25:00,32.51,32.68,32.51,32.66,110800.0,22.6192,22.7375,22.6192,22.7236,110800.0
2008-04-14 12:30:00,32.68,32.69,32.68,32.68,52800.0,22.7375,22.7445,22.7375,22.7375,52800.0
2008-04-14 12:35:00,32.69,32.69,32.64,32.65,28400.0,22.7445,22.7445,22.7097,22.7166,28400.0
2008-04-14 12:40:00,32.66,32.66,32.6,32.6,37600.0,22.7236,22.7236,22.6818,22.6818,37600.0
2008-04-14 12:45:00,32.6,32.64,32.6,32.64,50000.0,22.6818,22.7097,22.6818,22.7097,50000.0
2008-04-14 12:50:00,32.64,32.68,32.64,32.68,41600.0,22.7097,22.7375,22.7097,22.7375,41600.0
2008-04-14 12:55:00,32.68,32.68,32.62,32.62,102800.0,22.7375,22.7375,22.6957,22.6957,102800.0
2008-04-14 13:00:00,32.62,32.64,32.56,32.56,131200.0,22.6957,22.7097,22.654,22.654,131200.0
2008-04-14 13:05:00,32.56,32.64,32.54,32.64,43200.0,22.654,22.7097,22.6401,22.7097,43200.0
2008-04-14 13:10:00,32.64,32.75,32.63,32.69,64400.0,22.7097,22.7862,22.7027,22.7445,64400.0
2008-04-14 13:15:00,32.71,32.71,32.65,32.66,28800.0,22.7584,22.7584,22.7166,22.7236,28800.0
2008-04-14 13:20:00,32.65,32.74,32.65,32.74,26800.0,22.7166,22.7792,22.7166,22.7792,26800.0
2008-04-14 13:25:00,32.75,32.75,32.7,32.75,46800.0,22.7862,22.7862,22.7514,22.7862,46800.0
2008-04-14 13:30:00,32.75,32.77,32.73,32.73,31200.0,22.7862,22.8001,22.7723,22.7723,31200.0
2008-04-14 13:35:00,32.73,32.76,32.73,32.73,18800.0,22.7723,22.7932,22.7723,22.7723,18800.0
2008-04-14 13:40:00,32.73,32.78,32.73,32.78,54400.0,22.7723,22.8071,22.7723,22.8071,54400.0
2008-04-14 13:45:00,32.77,32.79,32.75,32.76,17600.0,22.8001,22.814,22.7862,22.7932,17600.0
2008-04-14 13:50:00,32.77,32.8,32.76,32.79,34000.0,22.8001,22.821,22.7932,22.814,34000.0
2008-04-14 13:55:00,32.79,32.83,32.77,32.83,54000.0,22.814,22.8419,22.8001,22.8419,54000.0
2008-04-14 14:00:00,32.83,32.84,32.81,32.83,66800.0,22.8419,22.8488,22.8279,22.8419,66800.0
2008-04-14 14:05:00,32.84,32.84,32.82,32.82,80400.0,22.8488,22.8488,22.8349,22.8349,80400.0
2008-04-14 14:10:00,32.82,32.9,32.8,32.89,350800.0,22.8349,22.8906,22.821,22.8836,350800.0
2008-04-14 14:15:00,32.88,32.9,32.85,32.87,172000.0,22.8766,22.8906,22.8558,22.8697,172000.0
2008-04-14 14:20:00,32.87,32.9,32.84,32.88,159200.0,22.8697,22.8906,22.8488,22.8766,159200.0
2008-04-14 14:25:00,32.87,32.88,32.81,32.85,129600.0,22.8697,22.8766,22.8279,22.8558,129600.0
2008-04-14 14:30:00,32.85,32.92,32.85,32.92,60400.0,22.8558,22.9045,22.8558,22.9045,60400.0
2008-04-14 14:35:00,32.92,32.93,32.9,32.91,74400.0,22.9045,22.9114,22.8906,22.8975,74400.0
2008-04-14 14:40:00,32.91,32.92,32.9,32.92,110000.0,22.8975,22.9045,22.8906,22.9045,110000.0
2008-04-14 14:45:00,32.92,32.92,32.88,32.88,181200.0,22.9045,22.9045,22.8766,22.8766,181200.0
2008-04-14 14:50:00,32.88,32.89,32.85,32.85,134400.0,22.8766,22.8836,22.8558,22.8558,134400.0
2008-04-14 14:55:00,32.85,32.85,32.82,32.83,92000.0,22.8558,22.8558,22.8349,22.8419,92000.0
2008-04-14 15:00:00,32.83,32.86,32.82,32.85,74000.0,22.8419,22.8627,22.8349,22.8558,74000.0
2008-04-14 15:05:00,32.85,32.85,32.82,32.84,63200.0,22.8558,22.8558,22.8349,22.8488,63200.0
2008-04-14 15:10:00,32.84,32.85,32.82,32.82,96000.0,22.8488,22.8558,22.8349,22.8349,96000.0
2008-04-14 15:15:00,32.82,32.85,32.82,32.85,76800.0,22.8349,22.8558,22.8349,22.8558,76800.0
2008-04-14 15:20:00,32.85,32.87,32.82,32.82,101200.0,22.8558,22.8697,22.8349,22.8349,101200.0
2008-04-14 15:25:00,32.83,32.84,32.82,32.82,90400.0,22.8419,22.8488,22.8349,22.8349,90400.0
2008-04-14 15:30:00,32.82,32.86,32.8,32.84,121600.0,22.8349,22.8627,22.821,22.8488,121600.0
2008-04-14 15:35:00,32.84,32.85,32.79,32.8,180800.0,22.8488,22.8558,22.814,22.821,180800.0
2008-04-14 15:40:00,32.8,32.85,32.8,32.84,170400.0,22.821,22.8558,22.821,22.8488,170400.0
2008-04-14 15:45:00,32.85,32.87,32.84,32.84,102000.0,22.8558,22.8697,22.8488,22.8488,102000.0
2008-04-14 15:50:00,32.84,32.85,32.81,32.82,162800.0,22.8488,22.8558,22.8279,22.8349,162800.0
2008-04-14 15:55:00,32.82,32.85,32.8,32.84,433200.0,22.8349,22.8558,22.821,22.8488,433200.0
2008-04-15 09:30:00,33.04,33.04,32.7,32.82,160000.0,22.988,22.988,22.7514,22.8349,160000.0
2008-04-15 09:35:00,32.82,32.85,32.77,32.8,104400.0,22.8349,22.8558,22.8001,22.821,104400.0
2008-04-15 09:40:00,32.8,32.88,32.72,32.78,203200.0,22.821,22.8766,22.7653,22.8071,203200.0
2008-04-15 09:45:00,32.78,32.84,32.77,32.84,96400.0,22.8071,22.8488,22.8001,22.8488,96400.0
2008-04-15 09:50:00,32.83,32.84,32.79,32.83,100800.0,22.8419,22.8488,22.814,22.8419,100800.0
2008-04-15 09:55:00,32.83,32.92,32.77,32.82,255600.0,22.8419,22.9045,22.8001,22.8349,255600.0
2008-04-15 10:00:00,32.81,32.87,32.81,32.85,98000.0,22.8279,22.8697,22.8279,22.8558,98000.0
2008-04-15 10:05:00,32.85,32.86,32.77,32.78,140000.0,22.8558,22.8627,22.8001,22.8071,140000.0
2008-04-15 10:10:00,32.79,32.86,32.77,32.8,172400.0,22.814,22.8627,22.8001,22.821,172400.0
2008-04-15 10:15:00,32.81,32.86,32.81,32.83,83600.0,22.8279,22.8627,22.8279,22.8419,83600.0
2008-04-15 10:20:00,32.83,32.83,32.71,32.72,233200.0,22.8419,22.8419,22.7584,22.7653,233200.0
2008-04-15 10:25:00,32.72,32.73,32.63,32.71,114400.0,22.7653,22.7723,22.7027,22.7584,114400.0
2008-04-15 10:30:00,32.73,32.8,32.73,32.79,57200.0,22.7723,22.821,22.7723,22.814,57200.0
2008-04-15 10:35:00,32.79,32.84,32.77,32.79,62800.0,22.814,22.8488,22.8001,22.814,62800.0
2008-04-15 10:40:00,32.79,32.83,32.74,32.83,75200.0,22.814,22.8419,22.7792,22.8419,75200.0
2008-04-15 10:45:00,32.83,32.85,32.78,32.79,72400.0,22.8419,22.8558,22.8071,22.814,72400.0
2008-04-15 10:50:00,32.79,32.81,32.7,32.7,116800.0,22.814,22.8279,22.7514,22.7514,116800.0
2008-04-15 10:55:00,32.71,32.81,32.71,32.8,58000.0,22.7584,22.8279,22.7584,22.821,58000.0
2008-04-15 11:00:00,32.81,32.82,32.77,32.81,58400.0,22.8279,22.8349,22.8001,22.8279,58400.0
2008-04-15 11:05:00,32.8,32.8,32.7,32.7,81200.0,22.821,22.821,22.7514,22.7514,81200.0
2008-04-15 11:10:00,32.7,32.73,32.63,32.63,86800.0,22.7514,22.7723,22.7027,22.7027,86800.0
2008-04-15 11:15:00,32.64,32.73,32.62,32.73,92400.0,22.7097,22.7723,22.6957,22.7723,92400.0
2008-04-15 11:20:00,32.73,32.82,32.72,32.82,93200.0,22.7723,22.8349,22.7653,22.8349,93200.0
2008-04-15 11:25:00,32.81,32.84,32.73,32.77,87200.0,22.8279,22.8488,22.7723,22.8001,87200.0
2008-04-15 11:30:00,32.77,32.79,32.75,32.79,56400.0,22.8001,22.814,22.7862,22.814,56400.0
2008-04-15 11:35:00,32.78,32.79,32.73,32.74,69200.0,22.8071,22.814,22.7723,22.7792,69200.0
2008-04-15 11:40:00,32.74,32.74,32.67,32.73,61200.0,22.7792,22.7792,22.7305,22.7723,61200.0
2008-04-15 11:45:00,32.72,32.73,32.66,32.69,75200.0,22.7653,22.7723,22.7236,22.7445,75200.0
2008-04-15 11:50:00,32.69,32.71,32.68,32.69,105600.0,22.7445,22.7584,22.7375,22.7445,105600.0
2008-04-15 11:55:00,32.69,32.75,32.69,32.71,94800.0,22.7445,22.7862,22.7445,22.7584,94800.0
2008-04-15 12:00:00,32.71,32.72,32.67,32.67,41600.0,22.7584,22.7653,22.7305,22.7305,41600.0
2008-04-15 12:05:00,32.67,32.7,32.64,32.69,71600.0,22.7305,22.7514,22.7097,22.7445,71600.0
2008-04-15 12:10:00,32.7,32.73,32.68,32.72,81200.0,22.7514,22.7723,22.7375,22.7653,81200.0
2008-04-15 12:15:00,32.73,32.75,32.65,32.65,60400.0,22.7723,22.7862,22.7166,22.7166,60400.0
2008-04-15 12:20:00,32.65,32.69,32.65,32.69,51200.0,22.7166,22.7445,22.7166,22.7445,51200.0
2008-04-15 12:25:00,32.69,32.69,32.64,32.68,63200.0,22.7445,22.7445,22.7097,22.7375,63200.0
2008-04-15 12:30:00,32.68,32.74,32.65,32.73,96400.0,22.7375,22.7792,22.7166,22.7723,96400.0
2008-04-15 12:35:00,32.73,32.76,32.72,32.74,26800.0,22.7723,22.7932,22.7653,22.7792,26800.0
2008-04-15 12:40:00,32.74,32.75,32.69,32.7,33200.0,22.7792,22.7862,22.7445,22.7514,33200.0
2008-04-15 12:45:00,32.7,32.71,32.65,32.69,45600.0,22.7514,22.7584,22.7166,22.7445,45600.0
2008-04-15 12:50:00,32.68,32.74,32.68,32.74,62400.0,22.7375,22.7792,22.7375,22.7792,62400.0
2008-04-15 12:55:00,32.73,32.74,32.71,32.71,18800.0,22.7723,22.7792,22.7584,22.7584,18800.0
2008-04-15 13:00:00,32.71,32.72,32.69,32.7,70400.0,22.7584,22.7653,22.7445,22.7514,70400.0
2008-04-15 13:05:00,32.7,32.72,32.68,32.68,56400.0,22.7514,22.7653,22.7375,22.7375,56400.0
2008-04-15 13:10:00,32.68,32.69,32.6,32.64,142000.0,22.7375,22.7445,22.6818,22.7097,142000.0
2008-04-15 13:15:00,32.63,32.68,32.63,32.63,58800.0,22.7027,22.7375,22.7027,22.7027,58800.0
2008-04-15 13:20:00,32.64,32.65,32.63,32.64,42800.0,22.7097,22.7166,22.7027,22.7097,42800.0
2008-04-15 13:25:00,32.65,32.67,32.63,32.65,63200.0,22.7166,22.7305,22.7027,22.7166,63200.0
2008-04-15 13:30:00,32.65,32.69,32.64,32.67,59200.0,22.7166,22.7445,22.7097,22.7305,59200.0
2008-04-15 13:35:00,32.69,32.69,32.65,32.66,56000.0,22.7445,22.7445,22.7166,22.7236,56000.0
2008-04-15 13:40:00,32.66,32.68,32.66,32.68,71600.0,22.7236,22.7375,22.7236,22.7375,71600.0
2008-04-15 13:45:00,32.67,32.68,32.63,32.65,264800.0,22.7305,22.7375,22.7027,22.7166,264800.0
2008-04-15 13:50:00,32.65,32.68,32.64,32.67,141200.0,22.7166,22.7375,22.7097,22.7305,141200.0
2008-04-15 13:55:00,32.67,32.7,32.66,32.69,126000.0,22.7305,22.7514,22.7236,22.7445,126000.0
2008-04-15 14:00:00,32.69,32.69,32.63,32.65,319200.0,22.7445,22.7445,22.7027,22.7166,319200.0
2008-04-15 14:05:00,32.65,32.66,32.63,32.65,160400.0,22.7166,22.7236,22.7027,22.7166,160400.0
2008-04-15 14:10:00,32.65,32.68,32.64,32.67,148800.0,22.7166,22.7375,22.7097,22.7305,148800.0
2008-04-15 14:15:00,32.67,32.68,32.65,32.65,96000.0,22.7305,22.7375,22.7166,22.7166,96000.0
2008-04-15 14:20:00,32.66,32.69,32.66,32.67,87600.0,22.7236,22.7445,22.7236,22.7305,87600.0
2008-04-15 14:25:00,32.67,32.69,32.66,32.68,36400.0,22.7305,22.7445,22.7236,22.7375,36400.0
2008-04-15 14:30:00,32.68,32.69,32.67,32.67,141600.0,22.7375,22.7445,22.7305,22.7305,141600.0
2008-04-15 14:35:00,32.67,32.69,32.65,32.66,68000.0,22.7305,22.7445,22.7166,22.7236,68000.0
2008-04-15 14:40:00,32.66,32.66,32.59,32.6,90800.0,22.7236,22.7236,22.6749,22.6818,90800.0
2008-04-15 14:45:00,32.6,32.63,32.55,32.55,107200.0,22.6818,22.7027,22.647,22.647,107200.0
2008-04-15 14:50:00,32.55,32.56,32.51,32.51,127200.0,22.647,22.654,22.6192,22.6192,127200.0
2008-04-15 14:55:00,32.52,32.57,32.5,32.56,124000.0,22.6262,22.661,22.6123,22.654,124000.0
2008-04-15 15:00:00,32.56,32.6,32.55,32.59,160400.0,22.654,22.6818,22.647,22.6749,160400.0
2008-04-15 15:05:00,32.59,32.64,32.59,32.6,168000.0,22.6749,22.7097,22.6749,22.6818,168000.0
2008-04-15 15:10:00,32.6,32.64,32.6,32.61,202800.0,22.6818,22.7097,22.6818,22.6888,202800.0
2008-04-15 15:15:00,32.62,32.65,32.6,32.64,126800.0,22.6957,22.7166,22.6818,22.7097,126800.0
2008-04-15 15:20:00,32.64,32.69,32.63,32.67,399200.0,22.7097,22.7445,22.7027,22.7305,399200.0
2008-04-15 15:25:00,32.67,32.72,32.63,32.7,487600.0,22.7305,22.7653,22.7027,22.7514,487600.0
2008-04-15 15:30:00,32.7,32.73,32.67,32.71,504000.0,22.7514,22.7723,22.7305,22.7584,504000.0
2008-04-15 15:35:00,32.71,32.71,32.66,32.68,152000.0,22.7584,22.7584,22.7236,22.7375,152000.0
2008-04-15 15:40:00,32.68,32.72,32.66,32.71,258400.0,22.7375,22.7653,22.7236,22.7584,258400.0
2008-04-15 15:45:00,32.72,32.72,32.66,32.66,92000.0,22.7653,22.7653,22.7236,22.7236,92000.0
2008-04-15 15:50:00,32.66,32.73,32.64,32.68,221600.0,22.7236,22.7723,22.7097,22.7375,221600.0
2008-04-15 15:55:00,32.68,32.73,32.66,32.73,235600.0,22.7375,22.7723,22.7236,22.7723,235600.0
2008-04-16 09:30:00,32.94,33.6,32.94,33.51,547600.0,22.9184,23.3776,22.9184,23.315,547600.0
2008-04-16 09:35:00,33.5,33.63,33.32,33.6,478000.0,23.308,23.3985,23.1828,23.3776,478000.0
2008-04-16 09:40:00,33.6,33.63,33.52,33.54,528000.0,23.3776,23.3985,23.3219,23.3358,528000.0
2008-04-16 09:45:00,33.55,33.75,33.44,33.66,368400.0,23.3428,23.482,23.2663,23.4193,368400.0
2008-04-16 09:50:00,33.66,33.75,33.52,33.75,572000.0,23.4193,23.482,23.3219,23.482,572000.0
2008-04-16 09:55:00,33.73,33.74,33.65,33.66,489200.0,23.468,23.475,23.4124,23.4193,489200.0
2008-04-16 10:00:00,33.66,33.75,33.64,33.73,516800.0,23.4193,23.482,23.4054,23.468,516800.0
2008-04-16 10:05:00,33.73,33.77,33.6,33.73,504400.0,23.468,23.4959,23.3776,23.468,504400.0
2008-04-16 10:10:00,33.71,33.73,33.66,33.7,225600.0,23.4541,23.468,23.4193,23.4472,225600.0
2008-04-16 10:15:00,33.71,33.8,33.71,33.8,222000.0,23.4541,23.5167,23.4541,23.5167,222000.0
2008-04-16 10:20:00,33.81,33.95,33.8,33.85,584400.0,23.5237,23.6211,23.5167,23.5515,584400.0
2008-04-16 10:25:00,33.86,33.96,33.8,33.86,488000.0,23.5585,23.6281,23.5167,23.5585,488000.0
2008-04-16 10:30:00,33.85,33.97,33.85,33.95,428000.0,23.5515,23.635,23.5515,23.6211,428000.0
2008-04-16 10:35:00,33.94,33.99,33.93,33.96,318400.0,23.6142,23.6489,23.6072,23.6281,318400.0
2008-04-16 10:40:00,33.96,33.99,33.87,33.88,171200.0,23.6281,23.6489,23.5655,23.5724,171200.0
2008-04-16 10:45:00,33.88,33.96,33.83,33.89,187600.0,23.5724,23.6281,23.5376,23.5794,187600.0
2008-04-16 10:50:00,33.9,34.0,33.88,33.94,73600.0,23.5863,23.6559,23.5724,23.6142,73600.0
2008-04-16 10:55:00,33.94,34.01,33.91,33.98,147600.0,23.6142,23.6629,23.5933,23.642,147600.0
2008-04-16 11:00:00,33.97,33.99,33.93,33.96,168400.0,23.635,23.6489,23.6072,23.6281,168400.0
2008-04-16 11:05:00,33.95,33.98,33.94,33.98,108000.0,23.6211,23.642,23.6142,23.642,108000.0
2008-04-16 11:10:00,33.98,33.99,33.93,33.93,160400.0,23.642,23.6489,23.6072,23.6072,160400.0
2008-04-16 11:15:00,33.93,33.96,33.88,33.94,310400.0,23.6072,23.6281,23.5724,23.6142,310400.0
2008-04-16 11:20:00,33.95,34.0,33.93,33.95,100000.0,23.6211,23.6559,23.6072,23.6211,100000.0
2008-04-16 11:25:00,33.94,33.97,33.9,33.96,153600.0,23.6142,23.635,23.5863,23.6281,153600.0
2008-04-16 11:30:00,33.96,33.98,33.89,33.93,222400.0,23.6281,23.642,23.5794,23.6072,222400.0
2008-04-16 11:35:00,33.93,33.94,33.9,33.92,135200.0,23.6072,23.6142,23.5863,23.6002,135200.0
2008-04-16 11:40:00,33.92,33.99,33.92,33.99,153600.0,23.6002,23.6489,23.6002,23.6489,153600.0
2008-04-16 11:45:00,33.99,34.0,33.93,33.95,160800.0,23.6489,23.6559,23.6072,23.6211,160800.0
2008-04-16 11:50:00,33.95,33.97,33.94,33.96,167200.0,23.6211,23.635,23.6142,23.6281,167200.0
2008-04-16 11:55:00,33.96,33.97,33.13,33.96,392400.0,23.6281,23.635,23.0506,23.6281,392400.0
2008-04-16 12:00:00,33.96,33.98,33.95,33.96,396000.0,23.6281,23.642,23.6211,23.6281,396000.0
2008-04-16 12:05:00,33.95,33.99,33.88,33.99,200400.0,23.6211,23.6489,23.5724,23.6489,200400.0
2008-04-16 12:10:00,33.98,34.03,33.97,34.02,178000.0,23.642,23.6768,23.635,23.6698,178000.0
2008-04-16 12:15:00,34.02,34.12,33.97,34.09,356400.0,23.6698,23.7394,23.635,23.7185,356400.0
2008-04-16 12:20:00,34.09,34.09,33.98,34.04,231600.0,23.7185,23.7185,23.642,23.6837,231600.0
2008-04-16 12:25:00,34.04,34.05,33.99,34.04,202400.0,23.6837,23.6907,23.6489,23.6837,202400.0
2008-04-16 12:30:00,34.03,34.16,34.03,34.15,198800.0,23.6768,23.7672,23.6768,23.7603,198800.0
2008-04-16 12:35:00,34.15,34.15,34.07,34.09,107200.0,23.7603,23.7603,23.7046,23.7185,107200.0
2008-04-16 12:40:00,34.09,34.15,34.08,34.13,214400.0,23.7185,23.7603,23.7116,23.7463,214400.0
2008-04-16 12:45:00,34.15,34.17,34.11,34.13,197200.0,23.7603,23.7742,23.7324,23.7463,197200.0
2008-04-16 12:50:00,34.12,34.2,34.12,34.16,265200.0,23.7394,23.7951,23.7394,23.7672,265200.0
2008-04-16 12:55:00,34.16,34.19,34.14,34.18,115600.0,23.7672,23.7881,23.7533,23.7811,115600.0
2008-04-16 13:00:00,34.17,34.21,34.17,34.17,436800.0,23.7742,23.802,23.7742,23.7742,436800.0
2008-04-16 13:05:00,34.18,34.21,33.98,34.16,277600.0,23.7811,23.802,23.642,23.7672,277600.0
2008-04-16 13:10:00,34.16,34.2,34.13,34.19,106800.0,23.7672,23.7951,23.7463,23.7881,106800.0
2008-04-16 13:15:00,34.18,34.2,34.16,34.2,224400.0,23.7811,23.7951,23.7672,23.7951,224400.0
2008-04-16 13:20:00,34.2,34.21,34.07,34.09,214400.0,23.7951,23.802,23.7046,23.7185,214400.0
2008-04-16 13:25:00,34.08,34.13,34.08,34.09,148400.0,23.7116,23.7463,23.7116,23.7185,148400.0
2008-04-16 13:30:00,34.09,34.13,34.02,34.03,172400.0,23.7185,23.7463,23.6698,23.6768,172400.0
2008-04-16 13:35:00,34.04,34.05,33.9,34.0,211600.0,23.6837,23.6907,23.5863,23.6559,211600.0
2008-04-16 13:40:00,34.0,34.06,34.0,34.05,111200.0,23.6559,23.6976,23.6559,23.6907,111200.0
2008-04-16 13:45:00,34.05,34.09,34.04,34.08,312400.0,23.6907,23.7185,23.6837,23.7116,312400.0
2008-04-16 13:50:00,34.08,34.08,33.95,34.01,206800.0,23.7116,23.7116,23.6211,23.6629,206800.0
2008-04-16 13:55:00,34.01,34.13,34.0,34.1,131600.0,23.6629,23.7463,23.6559,23.7255,131600.0
2008-04-16 14:00:00,34.1,34.11,34.02,34.07,188400.0,23.7255,23.7324,23.6698,23.7046,188400.0
2008-04-16 14:05:00,34.07,34.11,34.03,34.06,427200.0,23.7046,23.7324,23.6768,23.6976,427200.0
2008-04-16 14:10:00,34.06,34.09,34.01,34.08,186800.0,23.6976,23.7185,23.6629,23.7116,186800.0
2008-04-16 14:15:00,34.09,34.13,34.08,34.12,261200.0,23.7185,23.7463,23.7116,23.7394,261200.0
2008-04-16 14:20:00,34.12,34.18,34.12,34.18,375200.0,23.7394,23.7811,23.7394,23.7811,375200.0
2008-04-16 14:25:00,34.18,34.21,34.13,34.21,805600.0,23.7811,23.802,23.7463,23.802,805600.0
2008-04-16 14:30:00,34.21,34.26,34.19,34.22,356800.0,23.802,23.8368,23.7881,23.809,356800.0
2008-04-16 14:35:00,34.21,34.22,34.16,34.21,109200.0,23.802,23.809,23.7672,23.802,109200.0
2008-04-16 14:40:00,34.21,34.22,34.18,34.19,177600.0,23.802,23.809,23.7811,23.7881,177600.0
2008-04-16 14:45:00,34.19,34.21,34.18,34.21,188000.0,23.7881,23.802,23.7811,23.802,188000.0
2008-04-16 14:50:00,34.2,34.21,34.17,34.2,401200.0,23.7951,23.802,23.7742,23.7951,401200.0
2008-04-16 14:55:00,34.21,34.22,34.2,34.22,145600.0,23.802,23.809,23.7951,23.809,145600.0
2008-04-16 15:00:00,34.22,34.24,34.2,34.21,308800.0,23.809,23.8229,23.7951,23.802,308800.0
2008-04-16 15:05:00,34.21,34.22,34.14,34.2,201600.0,23.802,23.809,23.7533,23.7951,201600.0
2008-04-16 15:10:00,34.2,34.24,34.19,34.19,270000.0,23.7951,23.8229,23.7881,23.7881,270000.0
2008-04-16 15:15:00,34.19,34.24,34.19,34.21,249200.0,23.7881,23.8229,23.7881,23.802,249200.0
2008-04-16 15:20:00,34.21,34.23,34.15,34.19,307600.0,23.802,23.8159,23.7603,23.7881,307600.0
2008-04-16 15:25:00,34.19,34.24,34.18,34.19,222000.0,23.7881,23.8229,23.7811,23.7881,222000.0
2008-04-16 15:30:00,34.19,34.23,34.14,34.23,272000.0,23.7881,23.8159,23.7533,23.8159,272000.0
2008-04-16 15:35:00,34.22,34.23,34.16,34.19,449200.0,23.809,23.8159,23.7672,23.7881,449200.0
2008-04-16 15:40:00,34.19,34.2,34.1,34.13,487600.0,23.7881,23.7951,23.7255,23.7463,487600.0
2008-04-16 15:45:00,34.13,34.19,34.13,34.18,426800.0,23.7463,23.7881,23.7463,23.7811,426800.0
2008-04-16 15:50:00,34.19,34.21,34.13,34.15,384400.0,23.7881,23.802,23.7463,23.7603,384400.0
2008-04-16 15:55:00,34.15,34.19,34.13,34.13,594400.0,23.7603,23.7881,23.7463,23.7463,594400.0
2008-04-17 09:30:00,34.0,34.16,33.92,33.95,201600.0,23.6559,23.7672,23.6002,23.6211,201600.0
2008-04-17 09:35:00,33.98,34.13,33.96,34.05,206400.0,23.642,23.7463,23.6281,23.6907,206400.0
2008-04-17 09:40:00,34.05,34.12,33.99,34.08,384000.0,23.6907,23.7394,23.6489,23.7116,384000.0
2008-04-17 09:45:00,34.09,34.13,34.04,34.06,184400.0,23.7185,23.7463,23.6837,23.6976,184400.0
2008-04-17 09:50:00,34.06,34.1,33.92,33.97,313600.0,23.6976,23.7255,23.6002,23.635,313600.0
2008-04-17 09:55:00,33.98,34.07,33.95,34.07,123600.0,23.642,23.7046,23.6211,23.7046,123600.0
2008-04-17 10:00:00,34.06,34.06,33.88,34.01,159600.0,23.6976,23.6976,23.5724,23.6629,159600.0
2008-04-17 10:05:00,34.01,34.02,33.9,34.02,168800.0,23.6629,23.6698,23.5863,23.6698,168800.0
2008-04-17 10:10:00,34.02,34.11,34.01,34.09,435200.0,23.6698,23.7324,23.6629,23.7185,435200.0
2008-04-17 10:15:00,34.08,34.22,34.06,34.21,126800.0,23.7116,23.809,23.6976,23.802,126800.0
2008-04-17 10:20:00,34.21,34.25,34.1,34.13,222400.0,23.802,23.8298,23.7255,23.7463,222400.0
2008-04-17 10:25:00,34.13,34.19,34.11,34.17,52800.0,23.7463,23.7881,23.7324,23.7742,52800.0
2008-04-17 10:30:00,34.18,34.18,34.1,34.13,77600.0,23.7811,23.7811,23.7255,23.7463,77600.0
2008-04-17 10:35:00,34.13,34.25,34.13,34.24,68800.0,23.7463,23.8298,23.7463,23.8229,68800.0
2008-04-17 10:40:00,34.24,34.29,34.06,34.07,90400.0,23.8229,23.8577,23.6976,23.7046,90400.0
2008-04-17 10:45:00,34.09,34.09,34.0,34.07,67600.0,23.7185,23.7185,23.6559,23.7046,67600.0
2008-04-17 10:50:00,34.07,34.08,33.97,33.98,92400.0,23.7046,23.7116,23.635,23.642,92400.0
2008-04-17 10:55:00,33.97,34.0,33.95,33.95,117200.0,23.635,23.6559,23.6211,23.6211,117200.0
2008-04-17 11:00:00,33.95,33.96,33.87,33.88,126400.0,23.6211,23.6281,23.5655,23.5724,126400.0
2008-04-17 11:05:00,33.88,33.9,33.84,33.88,117600.0,23.5724,23.5863,23.5446,23.5724,117600.0
2008-04-17 11:10:00,33.9,33.93,33.88,33.91,35200.0,23.5863,23.6072,23.5724,23.5933,35200.0
2008-04-17 11:15:00,33.91,33.93,33.87,33.9,26000.0,23.5933,23.6072,23.5655,23.5863,26000.0
2008-04-17 11:20:00,33.91,33.94,33.88,33.9,39200.0,23.5933,23.6142,23.5724,23.5863,39200.0
2008-04-17 11:25:00,33.9,33.92,33.83,33.85,96400.0,23.5863,23.6002,23.5376,23.5515,96400.0
2008-04-17 11:30:00,33.87,33.88,33.82,33.86,110000.0,23.5655,23.5724,23.5307,23.5585,110000.0
2008-04-17 11:35:00,33.86,33.88,33.83,33.85,107200.0,23.5585,23.5724,23.5376,23.5515,107200.0
2008-04-17 11:40:00,33.85,33.88,33.81,33.87,165600.0,23.5515,23.5724,23.5237,23.5655,165600.0
2008-04-17 11:45:00,33.87,33.88,33.79,33.82,119600.0,23.5655,23.5724,23.5098,23.5307,119600.0
2008-04-17 11:50:00,33.82,33.91,33.82,33.88,112000.0,23.5307,23.5933,23.5307,23.5724,112000.0
2008-04-17 11:55:00,33.88,33.88,33.79,33.85,126400.0,23.5724,23.5724,23.5098,23.5515,126400.0
2008-04-17 12:00:00,33.85,33.88,33.84,33.88,73600.0,23.5515,23.5724,23.5446,23.5724,73600.0
2008-04-17 12:05:00,33.88,33.91,33.87,33.87,94000.0,23.5724,23.5933,23.5655,23.5655,94000.0
2008-04-17 12:10:00,33.88,33.88,33.87,33.88,44000.0,23.5724,23.5724,23.5655,23.5724,44000.0
2008-04-17 12:15:00,33.88,33.9,33.87,33.88,63200.0,23.5724,23.5863,23.5655,23.5724,63200.0
2008-04-17 12:20:00,33.88,33.88,33.86,33.87,34800.0,23.5724,23.5724,23.5585,23.5655,34800.0
2008-04-17 12:25:00,33.87,33.88,33.83,33.85,60400.0,23.5655,23.5724,23.5376,23.5515,60400.0
2008-04-17 12:30:00,33.85,33.85,33.81,33.81,275200.0,23.5515,23.5515,23.5237,23.5237,275200.0
2008-04-17 12:35:00,33.82,33.87,33.81,33.84,46800.0,23.5307,23.5655,23.5237,23.5446,46800.0
2008-04-17 12:40:00,33.84,33.88,33.81,33.83,81200.0,23.5446,23.5724,23.5237,23.5376,81200.0
2008-04-17 12:45:00,33.84,33.87,33.81,33.82,106000.0,23.5446,23.5655,23.5237,23.5307,106000.0
2008-04-17 12:50:00,33.82,33.82,33.77,33.79,48400.0,23.5307,23.5307,23.4959,23.5098,48400.0
2008-04-17 12:55:00,33.8,33.86,33.8,33.81,74400.0,23.5167,23.5585,23.5167,23.5237,74400.0
2008-04-17 13:00:00,33.8,33.82,33.79,33.79,39200.0,23.5167,23.5307,23.5098,23.5098,39200.0
2008-04-17 13:05:00,33.79,33.79,33.73,33.73,88000.0,23.5098,23.5098,23.468,23.468,88000.0
2008-04-17 13:10:00,33.74,33.74,33.7,33.71,42400.0,23.475,23.475,23.4472,23.4541,42400.0
2008-04-17 13:15:00,33.7,33.73,33.69,33.7,30400.0,23.4472,23.468,23.4402,23.4472,30400.0
2008-04-17 13:20:00,33.71,33.71,33.66,33.68,180800.0,23.4541,23.4541,23.4193,23.4333,180800.0
2008-04-17 13:25:00,33.67,33.69,33.66,33.67,38400.0,23.4263,23.4402,23.4193,23.4263,38400.0
2008-04-17 13:30:00,33.67,33.68,33.65,33.67,79600.0,23.4263,23.4333,23.4124,23.4263,79600.0
2008-04-17 13:35:00,33.66,33.68,33.65,33.68,64000.0,23.4193,23.4333,23.4124,23.4333,64000.0
2008-04-17 13:40:00,33.68,33.72,33.66,33.72,159200.0,23.4333,23.4611,23.4193,23.4611,159200.0
2008-04-17 13:45:00,33.72,33.72,33.67,33.71,91200.0,23.4611,23.4611,23.4263,23.4541,91200.0
2008-04-17 13:50:00,33.71,33.73,33.67,33.67,70400.0,23.4541,23.468,23.4263,23.4263,70400.0
2008-04-17 13:55:00,33.68,33.72,33.67,33.7,62000.0,23.4333,23.4611,23.4263,23.4472,62000.0
2008-04-17 14:00:00,33.69,33.71,33.67,33.7,45600.0,23.4402,23.4541,23.4263,23.4472,45600.0
2008-04-17 14:05:00,33.71,33.75,33.7,33.71,45600.0,23.4541,23.482,23.4472,23.4541,45600.0
2008-04-17 14:10:00,33.71,33.71,33.63,33.68,74800.0,23.4541,23.4541,23.3985,23.4333,74800.0
2008-04-17 14:15:00,33.67,33.72,33.66,33.72,54800.0,23.4263,23.4611,23.4193,23.4611,54800.0
2008-04-17 14:20:00,33.71,33.75,33.71,33.74,62400.0,23.4541,23.482,23.4541,23.475,62400.0
2008-04-17 14:25:00,33.75,33.75,33.71,33.73,49200.0,23.482,23.482,23.4541,23.468,49200.0
2008-04-17 14:30:00,33.74,33.77,33.73,33.75,68400.0,23.475,23.4959,23.468,23.482,68400.0
2008-04-17 14:35:00,33.75,33.81,33.73,33.81,49200.0,23.482,23.5237,23.468,23.5237,49200.0
2008-04-17 14:40:00,33.81,33.84,33.77,33.79,61600.0,23.5237,23.5446,23.4959,23.5098,61600.0
2008-04-17 14:45:00,33.79,33.81,33.76,33.77,35600.0,23.5098,23.5237,23.4889,23.4959,35600.0
2008-04-17 14:50:00,33.77,33.77,33.72,33.75,64000.0,23.4959,23.4959,23.4611,23.482,64000.0
2008-04-17 14:55:00,33.74,33.76,33.72,33.75,51200.0,23.475,23.4889,23.4611,23.482,51200.0
2008-04-17 15:00:00,33.76,33.81,33.73,33.77,137600.0,23.4889,23.5237,23.468,23.4959,137600.0
2008-04-17 15:05:00,33.77,33.87,33.76,33.87,360400.0,23.4959,23.5655,23.4889,23.5655,360400.0
2008-04-17 15:10:00,33.87,33.88,33.81,33.83,116800.0,23.5655,23.5724,23.5237,23.5376,116800.0
2008-04-17 15:15:00,33.84,33.85,33.8,33.81,364400.0,23.5446,23.5515,23.5167,23.5237,364400.0
2008-04-17 15:20:00,33.81,33.82,33.77,33.82,142000.0,23.5237,23.5307,23.4959,23.5307,142000.0
2008-04-17 15:25:00,33.81,33.85,33.81,33.83,57600.0,23.5237,23.5515,23.5237,23.5376,57600.0
2008-04-17 15:30:00,33.83,33.93,33.78,33.93,160400.0,23.5376,23.6072,23.5028,23.6072,160400.0
2008-04-17 15:35:00,33.93,33.94,33.86,33.86,224000.0,23.6072,23.6142,23.5585,23.5585,224000.0
2008-04-17 15:40:00,33.87,33.95,33.84,33.94,143200.0,23.5655,23.6211,23.5446,23.6142,143200.0
2008-04-17 15:45:00,33.94,33.98,33.88,33.91,142800.0,23.6142,23.642,23.5724,23.5933,142800.0
2008-04-17 15:50:00,33.91,33.95,33.89,33.93,394000.0,23.5933,23.6211,23.5794,23.6072,394000.0
2008-04-17 15:55:00,33.93,33.95,33.85,33.85,416800.0,23.6072,23.6211,23.5515,23.5515,416800.0
2008-04-18 09:30:00,34.3,34.5,34.2,34.46,714400.0,23.8646,24.0038,23.7951,23.9759,714400.0
2008-04-18 09:35:00,34.42,34.7,34.38,34.55,1050800.0,23.9481,24.1429,23.9203,24.0386,1050800.0
2008-04-18 09:40:00,34.56,34.65,34.48,34.51,558400.0,24.0455,24.1081,23.9899,24.0107,558400.0
2008-04-18 09:45:00,34.51,34.6,34.46,34.52,212400.0,24.0107,24.0734,23.9759,24.0177,212400.0
2008-04-18 09:50:00,34.52,34.55,34.38,34.47,232400.0,24.0177,24.0386,23.9203,23.9829,232400.0
2008-04-18 09:55:00,34.45,34.52,34.44,34.49,189200.0,23.969,24.0177,23.962,23.9968,189200.0
2008-04-18 10:00:00,34.48,34.54,34.45,34.51,284400.0,23.9899,24.0316,23.969,24.0107,284400.0
2008-04-18 10:05:00,34.51,34.54,34.49,34.49,172400.0,24.0107,24.0316,23.9968,23.9968,172400.0
2008-04-18 10:10:00,34.48,34.55,34.45,34.46,337600.0,23.9899,24.0386,23.969,23.9759,337600.0
2008-04-18 10:15:00,34.45,34.54,34.42,34.48,147200.0,23.969,24.0316,23.9481,23.9899,147200.0
2008-04-18 10:20:00,34.48,34.56,34.48,34.55,156800.0,23.9899,24.0455,23.9899,24.0386,156800.0
2008-04-18 10:25:00,34.55,34.56,34.51,34.56,286800.0,24.0386,24.0455,24.0107,24.0455,286800.0
2008-04-18 10:30:00,34.56,34.58,34.53,34.57,147200.0,24.0455,24.0594,24.0247,24.0525,147200.0
2008-04-18 10:35:00,34.57,34.65,34.56,34.57,121200.0,24.0525,24.1081,24.0455,24.0525,121200.0
2008-04-18 10:40:00,34.57,34.59,34.52,34.59,119200.0,24.0525,24.0664,24.0177,24.0664,119200.0
2008-04-18 10:45:00,34.59,34.59,34.54,34.57,126800.0,24.0664,24.0664,24.0316,24.0525,126800.0
2008-04-18 10:50:00,34.56,34.6,34.56,34.56,297200.0,24.0455,24.0734,24.0455,24.0455,297200.0
2008-04-18 10:55:00,34.56,34.58,34.55,34.55,155200.0,24.0455,24.0594,24.0386,24.0386,155200.0
2008-04-18 11:00:00,34.55,34.61,34.53,34.58,213600.0,24.0386,24.0803,24.0247,24.0594,213600.0
2008-04-18 11:05:00,34.59,34.61,34.55,34.57,204000.0,24.0664,24.0803,24.0386,24.0525,204000.0
2008-04-18 11:10:00,34.57,34.58,34.52,34.53,124800.0,24.0525,24.0594,24.0177,24.0247,124800.0
2008-04-18 11:15:00,34.54,34.54,34.49,34.52,156800.0,24.0316,24.0316,23.9968,24.0177,156800.0
2008-04-18 11:20:00,34.52,34.54,34.52,34.53,103600.0,24.0177,24.0316,24.0177,24.0247,103600.0
2008-04-18 11:25:00,34.54,34.56,34.53,34.55,98400.0,24.0316,24.0455,24.0247,24.0386,98400.0
2008-04-18 11:30:00,34.55,34.56,34.53,34.54,175600.0,24.0386,24.0455,24.0247,24.0316,175600.0
2008-04-18 11:35:00,34.53,34.58,34.53,34.56,230800.0,24.0247,24.0594,24.0247,24.0455,230800.0
2008-04-18 11:40:00,34.56,34.59,34.56,34.59,85200.0,24.0455,24.0664,24.0455,24.0664,85200.0
2008-04-18 11:45:00,34.59,34.63,34.58,34.62,147600.0,24.0664,24.0942,24.0594,24.0873,147600.0
2008-04-18 11:50:00,34.62,34.63,34.58,34.6,192000.0,24.0873,24.0942,24.0594,24.0734,192000.0
2008-04-18 11:55:00,34.6,34.68,34.59,34.64,176800.0,24.0734,24.129,24.0664,24.1012,176800.0
2008-04-18 12:00:00,34.63,34.68,34.63,34.67,29600.0,24.0942,24.129,24.0942,24.1221,29600.0
2008-04-18 12:05:00,34.68,34.69,34.63,34.63,56000.0,24.129,24.136,24.0942,24.0942,56000.0
2008-04-18 12:10:00,34.63,34.65,34.63,34.63,76000.0,24.0942,24.1081,24.0942,24.0942,76000.0
2008-04-18 12:15:00,34.63,34.68,34.6,34.68,154000.0,24.0942,24.129,24.0734,24.129,154000.0
2008-04-18 12:20:00,34.68,34.7,34.66,34.67,110400.0,24.129,24.1429,24.1151,24.1221,110400.0
2008-04-18 12:25:00,34.68,34.71,34.62,34.62,91200.0,24.129,24.1499,24.0873,24.0873,91200.0
2008-04-18 12:30:00,34.61,34.62,34.59,34.59,42400.0,24.0803,24.0873,24.0664,24.0664,42400.0
2008-04-18 12:35:00,34.59,34.62,34.54,34.61,50400.0,24.0664,24.0873,24.0316,24.0803,50400.0
2008-04-18 12:40:00,34.62,34.63,34.57,34.57,126000.0,24.0873,24.0942,24.0525,24.0525,126000.0
2008-04-18 12:45:00,34.58,34.62,34.57,34.6,120400.0,24.0594,24.0873,24.0525,24.0734,120400.0
2008-04-18 12:50:00,34.6,34.61,34.59,34.61,48400.0,24.0734,24.0803,24.0664,24.0803,48400.0
2008-04-18 12:55:00,34.61,34.62,34.58,34.58,81200.0,24.0803,24.0873,24.0594,24.0594,81200.0
2008-04-18 13:00:00,34.58,34.59,34.55,34.56,126800.0,24.0594,24.0664,24.0386,24.0455,126800.0
2008-04-18 13:05:00,34.56,34.59,34.55,34.58,108800.0,24.0455,24.0664,24.0386,24.0594,108800.0
2008-04-18 13:10:00,34.57,34.6,34.55,34.55,192400.0,24.0525,24.0734,24.0386,24.0386,192400.0
2008-04-18 13:15:00,34.55,34.57,34.54,34.56,47600.0,24.0386,24.0525,24.0316,24.0455,47600.0
2008-04-18 13:20:00,34.56,34.58,34.54,34.56,67200.0,24.0455,24.0594,24.0316,24.0455,67200.0
2008-04-18 13:25:00,34.55,34.58,34.52,34.56,99200.0,24.0386,24.0594,24.0177,24.0455,99200.0
2008-04-18 13:30:00,34.56,34.57,34.52,34.53,101600.0,24.0455,24.0525,24.0177,24.0247,101600.0
2008-04-18 13:35:00,34.53,34.53,34.46,34.48,77200.0,24.0247,24.0247,23.9759,23.9899,77200.0
2008-04-18 13:40:00,34.49,34.55,34.49,34.54,106800.0,23.9968,24.0386,23.9968,24.0316,106800.0
2008-04-18 13:45:00,34.55,34.55,34.52,34.53,47200.0,24.0386,24.0386,24.0177,24.0247,47200.0
2008-04-18 13:50:00,34.54,34.56,34.53,34.55,33600.0,24.0316,24.0455,24.0247,24.0386,33600.0
2008-04-18 13:55:00,34.56,34.58,34.53,34.56,38400.0,24.0455,24.0594,24.0247,24.0455,38400.0
2008-04-18 14:00:00,34.56,34.56,34.52,34.52,109200.0,24.0455,24.0455,24.0177,24.0177,109200.0
2008-04-18 14:05:00,34.53,34.54,34.43,34.43,118000.0,24.0247,24.0316,23.9551,23.9551,118000.0
2008-04-18 14:10:00,34.42,34.44,34.39,34.44,135200.0,23.9481,23.962,23.9272,23.962,135200.0
2008-04-18 14:15:00,34.44,34.48,34.44,34.48,66000.0,23.962,23.9899,23.962,23.9899,66000.0
2008-04-18 14:20:00,34.48,34.54,34.48,34.54,63600.0,23.9899,24.0316,23.9899,24.0316,63600.0
2008-04-18 14:25:00,34.54,34.56,34.45,34.51,87200.0,24.0316,24.0455,23.969,24.0107,87200.0
2008-04-18 14:30:00,34.51,34.54,34.49,34.54,76000.0,24.0107,24.0316,23.9968,24.0316,76000.0
2008-04-18 14:35:00,34.54,34.57,34.53,34.55,64000.0,24.0316,24.0525,24.0247,24.0386,64000.0
2008-04-18 14:40:00,34.56,34.62,34.54,34.55,110000.0,24.0455,24.0873,24.0316,24.0386,110000.0
2008-04-18 14:45:00,34.56,34.6,34.56,34.59,54000.0,24.0455,24.0734,24.0455,24.0664,54000.0
2008-04-18 14:50:00,34.6,34.62,34.58,34.59,106000.0,24.0734,24.0873,24.0594,24.0664,106000.0
2008-04-18 14:55:00,34.59,34.61,34.57,34.57,150000.0,24.0664,24.0803,24.0525,24.0525,150000.0
2008-04-18 15:00:00,34.57,34.58,34.52,34.57,112000.0,24.0525,24.0594,24.0177,24.0525,112000.0
2008-04-18 15:05:00,34.57,34.6,34.54,34.57,142000.0,24.0525,24.0734,24.0316,24.0525,142000.0
2008-04-18 15:10:00,34.58,34.58,34.52,34.54,118800.0,24.0594,24.0594,24.0177,24.0316,118800.0
2008-04-18 15:15:00,34.55,34.57,34.52,34.53,120000.0,24.0386,24.0525,24.0177,24.0247,120000.0
2008-04-18 15:20:00,34.52,34.53,34.44,34.49,188400.0,24.0177,24.0247,23.962,23.9968,188400.0
2008-04-18 15:25:00,34.5,34.51,34.44,34.46,147200.0,24.0038,24.0107,23.962,23.9759,147200.0
2008-04-18 15:30:00,34.46,34.53,34.46,34.52,100800.0,23.9759,24.0247,23.9759,24.0177,100800.0
2008-04-18 15:35:00,34.52,34.58,34.48,34.58,308000.0,24.0177,24.0594,23.9899,24.0594,308000.0
2008-04-18 15:40:00,34.57,34.58,34.49,34.5,214800.0,24.0525,24.0594,23.9968,24.0038,214800.0
2008-04-18 15:45:00,34.5,34.55,34.49,34.55,258400.0,24.0038,24.0386,23.9968,24.0386,258400.0
2008-04-18 15:50:00,34.55,34.6,34.54,34.57,318000.0,24.0386,24.0734,24.0316,24.0525,318000.0
2008-04-18 15:55:00,34.57,34.57,34.52,34.52,440000.0,24.0525,24.0525,24.0177,24.0177,440000.0
2008-04-21 09:30:00,34.4,34.52,34.29,34.29,111200.0,23.9342,24.0177,23.8577,23.8577,111200.0
2008-04-21 09:35:00,34.31,34.48,34.31,34.44,48000.0,23.8716,23.9899,23.8716,23.962,48000.0
2008-04-21 09:40:00,34.44,34.48,34.34,34.43,91600.0,23.962,23.9899,23.8925,23.9551,91600.0
2008-04-21 09:45:00,34.44,34.47,34.43,34.44,64000.0,23.962,23.9829,23.9551,23.962,64000.0
2008-04-21 09:50:00,34.45,34.45,34.34,34.4,159200.0,23.969,23.969,23.8925,23.9342,159200.0
2008-04-21 09:55:00,34.39,34.4,34.38,34.4,89600.0,23.9272,23.9342,23.9203,23.9342,89600.0
2008-04-21 10:00:00,34.41,34.41,34.36,34.4,96800.0,23.9412,23.9412,23.9064,23.9342,96800.0
2008-04-21 10:05:00,34.4,34.41,34.39,34.4,71200.0,23.9342,23.9412,23.9272,23.9342,71200.0
2008-04-21 10:10:00,34.4,34.43,34.37,34.39,112800.0,23.9342,23.9551,23.9133,23.9272,112800.0
2008-04-21 10:15:00,34.39,34.39,34.33,34.37,115200.0,23.9272,23.9272,23.8855,23.9133,115200.0
2008-04-21 10:20:00,34.37,34.37,34.31,34.34,48800.0,23.9133,23.9133,23.8716,23.8925,48800.0
2008-04-21 10:25:00,34.34,34.35,34.17,34.22,136400.0,23.8925,23.8994,23.7742,23.809,136400.0
2008-04-21 10:30:00,34.22,34.26,34.18,34.24,56400.0,23.809,23.8368,23.7811,23.8229,56400.0
2008-04-21 10:35:00,34.24,34.24,34.17,34.21,87200.0,23.8229,23.8229,23.7742,23.802,87200.0
2008-04-21 10:40:00,34.22,34.26,34.16,34.16,102800.0,23.809,23.8368,23.7672,23.7672,102800.0
2008-04-21 10:45:00,34.16,34.21,34.1,34.21,105600.0,23.7672,23.802,23.7255,23.802,105600.0
2008-04-21 10:50:00,34.21,34.25,34.15,34.15,58400.0,23.802,23.8298,23.7603,23.7603,58400.0
2008-04-21 10:55:00,34.15,34.18,34.11,34.15,94000.0,23.7603,23.7811,23.7324,23.7603,94000.0
2008-04-21 11:00:00,34.16,34.17,34.06,34.07,66800.0,23.7672,23.7742,23.6976,23.7046,66800.0
2008-04-21 11:05:00,34.06,34.19,34.05,34.19,49200.0,23.6976,23.7881,23.6907,23.7881,49200.0
2008-04-21 11:10:00,34.18,34.24,34.18,34.24,43200.0,23.7811,23.8229,23.7811,23.8229,43200.0
2008-04-21 11:15:00,34.24,34.24,34.17,34.17,40800.0,23.8229,23.8229,23.7742,23.7742,40800.0
2008-04-21 11:20:00,34.18,34.24,34.17,34.23,66400.0,23.7811,23.8229,23.7742,23.8159,66400.0
2008-04-21 11:25:00,34.23,34.27,34.22,34.25,149600.0,23.8159,23.8438,23.809,23.8298,149600.0
2008-04-21 11:30:00,34.26,34.26,34.22,34.24,63600.0,23.8368,23.8368,23.809,23.8229,63600.0
2008-04-21 11:35:00,34.23,34.34,34.22,34.34,174000.0,23.8159,23.8925,23.809,23.8925,174000.0
2008-04-21 11:40:00,34.33,34.34,34.3,34.33,42800.0,23.8855,23.8925,23.8646,23.8855,42800.0
2008-04-21 11:45:00,34.33,34.36,34.3,34.31,123200.0,23.8855,23.9064,23.8646,23.8716,123200.0
2008-04-21 11:50:00,34.3,34.31,34.24,34.28,59600.0,23.8646,23.8716,23.8229,23.8507,59600.0
2008-04-21 11:55:00,34.27,34.3,34.24,34.27,60800.0,23.8438,23.8646,23.8229,23.8438,60800.0
2008-04-21 12:00:00,34.27,34.28,34.21,34.26,95200.0,23.8438,23.8507,23.802,23.8368,95200.0
2008-04-21 12:05:00,34.27,34.29,34.26,34.29,24000.0,23.8438,23.8577,23.8368,23.8577,24000.0
2008-04-21 12:10:00,34.28,34.29,34.23,34.25,61200.0,23.8507,23.8577,23.8159,23.8298,61200.0
2008-04-21 12:15:00,34.25,34.28,34.25,34.26,27600.0,23.8298,23.8507,23.8298,23.8368,27600.0
2008-04-21 12:20:00,34.25,34.26,34.23,34.25,28400.0,23.8298,23.8368,23.8159,23.8298,28400.0
2008-04-21 12:25:00,34.25,34.29,34.24,34.29,92800.0,23.8298,23.8577,23.8229,23.8577,92800.0
2008-04-21 12:30:00,34.29,34.3,34.28,34.3,53600.0,23.8577,23.8646,23.8507,23.8646,53600.0
2008-04-21 12:35:00,34.3,34.3,34.23,34.24,86000.0,23.8646,23.8646,23.8159,23.8229,86000.0
2008-04-21 12:40:00,34.23,34.31,34.22,34.29,101600.0,23.8159,23.8716,23.809,23.8577,101600.0
2008-04-21 12:45:00,34.3,34.32,34.24,34.26,112000.0,23.8646,23.8785,23.8229,23.8368,112000.0
2008-04-21 12:50:00,34.26,34.31,34.26,34.29,48400.0,23.8368,23.8716,23.8368,23.8577,48400.0
2008-04-21 12:55:00,34.3,34.32,34.28,34.3,58800.0,23.8646,23.8785,23.8507,23.8646,58800.0
2008-04-21 13:00:00,34.31,34.36,34.3,34.36,90000.0,23.8716,23.9064,23.8646,23.9064,90000.0
2008-04-21 13:05:00,34.36,34.38,34.34,34.34,235600.0,23.9064,23.9203,23.8925,23.8925,235600.0
2008-04-21 13:10:00,34.34,34.35,34.32,34.34,38800.0,23.8925,23.8994,23.8785,23.8925,38800.0
2008-04-21 13:15:00,34.33,34.35,34.32,34.35,69200.0,23.8855,23.8994,23.8785,23.8994,69200.0
2008-04-21 13:20:00,34.35,34.35,34.33,34.35,81600.0,23.8994,23.8994,23.8855,23.8994,81600.0
2008-04-21 13:25:00,34.35,34.36,34.34,34.34,60400.0,23.8994,23.9064,23.8925,23.8925,60400.0
2008-04-21 13:30:00,34.34,34.37,34.34,34.35,68000.0,23.8925,23.9133,23.8925,23.8994,68000.0
2008-04-21 13:35:00,34.35,34.38,34.33,34.34,112800.0,23.8994,23.9203,23.8855,23.8925,112800.0
2008-04-21 13:40:00,34.35,34.35,34.3,34.31,82800.0,23.8994,23.8994,23.8646,23.8716,82800.0
2008-04-21 13:45:00,34.3,34.33,34.3,34.33,78400.0,23.8646,23.8855,23.8646,23.8855,78400.0
2008-04-21 13:50:00,34.33,34.33,34.29,34.32,52800.0,23.8855,23.8855,23.8577,23.8785,52800.0
2008-04-21 13:55:00,34.32,34.33,34.31,34.33,52400.0,23.8785,23.8855,23.8716,23.8855,52400.0
2008-04-21 14:00:00,34.32,34.35,34.31,34.35,79600.0,23.8785,23.8994,23.8716,23.8994,79600.0
2008-04-21 14:05:00,34.34,34.35,34.34,34.34,154400.0,23.8925,23.8994,23.8925,23.8925,154400.0
2008-04-21 14:10:00,34.35,34.38,34.34,34.38,272800.0,23.8994,23.9203,23.8925,23.9203,272800.0
2008-04-21 14:15:00,34.37,34.43,34.36,34.43,102000.0,23.9133,23.9551,23.9064,23.9551,102000.0
2008-04-21 14:20:00,34.43,34.44,34.38,34.4,149600.0,23.9551,23.962,23.9203,23.9342,149600.0
2008-04-21 14:25:00,34.4,34.42,34.37,34.4,131600.0,23.9342,23.9481,23.9133,23.9342,131600.0
2008-04-21 14:30:00,34.39,34.43,34.39,34.42,322800.0,23.9272,23.9551,23.9272,23.9481,322800.0
2008-04-21 14:35:00,34.42,34.44,34.4,34.43,192000.0,23.9481,23.962,23.9342,23.9551,192000.0
2008-04-21 14:40:00,34.43,34.44,34.38,34.41,298400.0,23.9551,23.962,23.9203,23.9412,298400.0
2008-04-21 14:45:00,34.41,34.44,34.4,34.43,368000.0,23.9412,23.962,23.9342,23.9551,368000.0
2008-04-21 14:50:00,34.43,34.49,34.43,34.49,104400.0,23.9551,23.9968,23.9551,23.9968,104400.0
2008-04-21 14:55:00,34.49,34.51,34.46,34.47,92800.0,23.9968,24.0107,23.9759,23.9829,92800.0
2008-04-21 15:00:00,34.47,34.48,34.45,34.46,103200.0,23.9829,23.9899,23.969,23.9759,103200.0
2008-04-21 15:05:00,34.46,34.47,34.42,34.47,89600.0,23.9759,23.9829,23.9481,23.9829,89600.0
2008-04-21 15:10:00,34.47,34.47,34.45,34.45,81600.0,23.9829,23.9829,23.969,23.969,81600.0
2008-04-21 15:15:00,34.45,34.48,34.45,34.47,91200.0,23.969,23.9899,23.969,23.9829,91200.0
2008-04-21 15:20:00,34.46,34.49,34.46,34.49,412000.0,23.9759,23.9968,23.9759,23.9968,412000.0
2008-04-21 15:25:00,34.49,34.5,34.47,34.48,155200.0,23.9968,24.0038,23.9829,23.9899,155200.0
2008-04-21 15:30:00,34.48,34.48,34.44,34.48,102800.0,23.9899,23.9899,23.962,23.9899,102800.0
2008-04-21 15:35:00,34.48,34.49,34.45,34.48,365600.0,23.9899,23.9968,23.969,23.9899,365600.0
2008-04-21 15:40:00,34.48,34.5,34.48,34.49,166800.0,23.9899,24.0038,23.9899,23.9968,166800.0
2008-04-21 15:45:00,34.49,34.54,34.48,34.52,511600.0,23.9968,24.0316,23.9899,24.0177,511600.0
2008-04-21 15:50:00,34.52,34.54,34.48,34.52,375600.0,24.0177,24.0316,23.9899,24.0177,375600.0
2008-04-21 15:55:00,34.52,34.52,34.43,34.44,420000.0,24.0177,24.0177,23.9551,23.962,420000.0
2008-04-22 09:30:00,34.24,34.35,34.13,34.16,308400.0,23.8229,23.8994,23.7463,23.7672,308400.0
2008-04-22 09:35:00,34.16,34.2,34.05,34.13,143200.0,23.7672,23.7951,23.6907,23.7463,143200.0
2008-04-22 09:40:00,34.15,34.16,34.05,34.11,327600.0,23.7603,23.7672,23.6907,23.7324,327600.0
2008-04-22 09:45:00,34.11,34.17,34.08,34.17,99200.0,23.7324,23.7742,23.7116,23.7742,99200.0
2008-04-22 09:50:00,34.17,34.19,34.05,34.06,370400.0,23.7742,23.7881,23.6907,23.6976,370400.0
2008-04-22 09:55:00,34.05,34.18,34.05,34.08,106800.0,23.6907,23.7811,23.6907,23.7116,106800.0
2008-04-22 10:00:00,34.09,34.21,34.08,34.19,188400.0,23.7185,23.802,23.7116,23.7881,188400.0
2008-04-22 10:05:00,34.19,34.31,34.17,34.28,169200.0,23.7881,23.8716,23.7742,23.8507,169200.0
2008-04-22 10:10:00,34.29,34.38,34.25,34.33,365600.0,23.8577,23.9203,23.8298,23.8855,365600.0
2008-04-22 10:15:00,34.35,34.39,34.32,34.36,436400.0,23.8994,23.9272,23.8785,23.9064,436400.0
2008-04-22 10:20:00,34.36,34.46,34.35,34.46,132400.0,23.9064,23.9759,23.8994,23.9759,132400.0
2008-04-22 10:25:00,34.45,34.46,34.33,34.38,238400.0,23.969,23.9759,23.8855,23.9203,238400.0
2008-04-22 10:30:00,34.37,34.39,34.34,34.34,126000.0,23.9133,23.9272,23.8925,23.8925,126000.0
2008-04-22 10:35:00,34.34,34.36,34.33,34.34,145600.0,23.8925,23.9064,23.8855,23.8925,145600.0
2008-04-22 10:40:00,34.34,34.37,34.33,34.33,76400.0,23.8925,23.9133,23.8855,23.8855,76400.0
2008-04-22 10:45:00,34.33,34.34,34.3,34.33,163200.0,23.8855,23.8925,23.8646,23.8855,163200.0
2008-04-22 10:50:00,34.33,34.37,34.32,34.37,151600.0,23.8855,23.9133,23.8785,23.9133,151600.0
2008-04-22 10:55:00,34.37,34.38,34.33,34.35,124800.0,23.9133,23.9203,23.8855,23.8994,124800.0
2008-04-22 11:00:00,34.35,34.38,34.32,34.38,98800.0,23.8994,23.9203,23.8785,23.9203,98800.0
2008-04-22 11:05:00,34.37,34.37,34.31,34.33,227600.0,23.9133,23.9133,23.8716,23.8855,227600.0
2008-04-22 11:10:00,34.32,34.35,34.31,34.33,50800.0,23.8785,23.8994,23.8716,23.8855,50800.0
2008-04-22 11:15:00,34.32,34.4,34.32,34.4,103600.0,23.8785,23.9342,23.8785,23.9342,103600.0
2008-04-22 11:20:00,34.39,34.41,34.35,34.39,377600.0,23.9272,23.9412,23.8994,23.9272,377600.0
2008-04-22 11:25:00,34.4,34.4,34.38,34.38,120800.0,23.9342,23.9342,23.9203,23.9203,120800.0
2008-04-22 11:30:00,34.38,34.4,34.34,34.38,245600.0,23.9203,23.9342,23.8925,23.9203,245600.0
2008-04-22 11:35:00,34.38,34.49,34.38,34.49,117200.0,23.9203,23.9968,23.9203,23.9968,117200.0
2008-04-22 11:40:00,34.49,34.5,34.4,34.42,67200.0,23.9968,24.0038,23.9342,23.9481,67200.0
2008-04-22 11:45:00,34.41,34.45,34.24,34.24,266000.0,23.9412,23.969,23.8229,23.8229,266000.0
2008-04-22 11:50:00,34.25,34.26,34.12,34.21,192400.0,23.8298,23.8368,23.7394,23.802,192400.0
2008-04-22 11:55:00,34.22,34.27,34.21,34.26,59600.0,23.809,23.8438,23.802,23.8368,59600.0
2008-04-22 12:00:00,34.25,34.29,34.25,34.28,73600.0,23.8298,23.8577,23.8298,23.8507,73600.0
2008-04-22 12:05:00,34.28,34.31,34.27,34.29,71200.0,23.8507,23.8716,23.8438,23.8577,71200.0
2008-04-22 12:10:00,34.28,34.31,34.23,34.28,52800.0,23.8507,23.8716,23.8159,23.8507,52800.0
2008-04-22 12:15:00,34.27,34.28,34.26,34.26,20000.0,23.8438,23.8507,23.8368,23.8368,20000.0
2008-04-22 12:20:00,34.26,34.28,34.26,34.27,71600.0,23.8368,23.8507,23.8368,23.8438,71600.0
2008-04-22 12:25:00,34.28,34.28,34.11,34.12,264000.0,23.8507,23.8507,23.7324,23.7394,264000.0
2008-04-22 12:30:00,34.12,34.14,34.0,34.03,190400.0,23.7394,23.7533,23.6559,23.6768,190400.0
2008-04-22 12:35:00,34.02,34.13,34.02,34.13,135200.0,23.6698,23.7463,23.6698,23.7463,135200.0
2008-04-22 12:40:00,34.13,34.16,34.06,34.07,59600.0,23.7463,23.7672,23.6976,23.7046,59600.0
2008-04-22 12:45:00,34.07,34.11,34.0,34.11,214800.0,23.7046,23.7324,23.6559,23.7324,214800.0
2008-04-22 12:50:00,34.11,34.12,34.0,34.02,61200.0,23.7324,23.7394,23.6559,23.6698,61200.0
2008-04-22 12:55:00,34.02,34.04,34.0,34.01,54000.0,23.6698,23.6837,23.6559,23.6629,54000.0
2008-04-22 13:00:00,34.0,34.03,33.96,34.0,159200.0,23.6559,23.6768,23.6281,23.6559,159200.0
2008-04-22 13:05:00,34.01,34.05,33.98,34.04,78800.0,23.6629,23.6907,23.642,23.6837,78800.0
2008-04-22 13:10:00,34.04,34.06,34.01,34.06,56000.0,23.6837,23.6976,23.6629,23.6976,56000.0
2008-04-22 13:15:00,34.04,34.06,33.99,34.02,34000.0,23.6837,23.6976,23.6489,23.6698,34000.0
2008-04-22 13:20:00,34.02,34.1,34.02,34.08,112000.0,23.6698,23.7255,23.6698,23.7116,112000.0
2008-04-22 13:25:00,34.08,34.11,33.99,34.1,74000.0,23.7116,23.7324,23.6489,23.7255,74000.0
2008-04-22 13:30:00,34.1,34.12,34.06,34.07,54800.0,23.7255,23.7394,23.6976,23.7046,54800.0
2008-04-22 13:35:00,34.08,34.11,34.08,34.08,71600.0,23.7116,23.7324,23.7116,23.7116,71600.0
2008-04-22 13:40:00,34.08,34.11,34.06,34.1,45200.0,23.7116,23.7324,23.6976,23.7255,45200.0
2008-04-22 13:45:00,34.1,34.11,34.08,34.08,55200.0,23.7255,23.7324,23.7116,23.7116,55200.0
2008-04-22 13:50:00,34.08,34.11,34.08,34.1,59200.0,23.7116,23.7324,23.7116,23.7255,59200.0
2008-04-22 13:55:00,34.1,34.11,34.06,34.1,56400.0,23.7255,23.7324,23.6976,23.7255,56400.0
2008-04-22 14:00:00,34.09,34.1,34.08,34.1,75600.0,23.7185,23.7255,23.7116,23.7255,75600.0
2008-04-22 14:05:00,34.09,34.1,34.08,34.09,114000.0,23.7185,23.7255,23.7116,23.7185,114000.0
2008-04-22 14:10:00,34.1,34.13,34.07,34.12,82400.0,23.7255,23.7463,23.7046,23.7394,82400.0
2008-04-22 14:15:00,34.11,34.13,34.09,34.11,66000.0,23.7324,23.7463,23.7185,23.7324,66000.0
2008-04-22 14:20:00,34.1,34.15,34.1,34.14,169200.0,23.7255,23.7603,23.7255,23.7533,169200.0
2008-04-22 14:25:00,34.14,34.18,34.1,34.17,189600.0,23.7533,23.7811,23.7255,23.7742,189600.0
2008-04-22 14:30:00,34.16,34.17,34.08,34.1,77600.0,23.7672,23.7742,23.7116,23.7255,77600.0
2008-04-22 14:35:00,34.1,34.11,33.99,34.01,126800.0,23.7255,23.7324,23.6489,23.6629,126800.0
2008-04-22 14:40:00,34.02,34.09,33.95,33.97,153200.0,23.6698,23.7185,23.6211,23.635,153200.0
2008-04-22 14:45:00,33.97,34.02,33.96,33.99,154400.0,23.635,23.6698,23.6281,23.6489,154400.0
2008-04-22 14:50:00,33.99,34.02,33.97,34.02,129600.0,23.6489,23.6698,23.635,23.6698,129600.0
2008-04-22 14:55:00,34.01,34.05,33.98,34.05,80000.0,23.6629,23.6907,23.642,23.6907,80000.0
2008-04-22 15:00:00,34.05,34.1,34.04,34.1,114400.0,23.6907,23.7255,23.6837,23.7255,114400.0
2008-04-22 15:05:00,34.1,34.15,34.08,34.13,166400.0,23.7255,23.7603,23.7116,23.7463,166400.0
2008-04-22 15:10:00,34.13,34.14,34.08,34.08,84400.0,23.7463,23.7533,23.7116,23.7116,84400.0
2008-04-22 15:15:00,34.08,34.13,34.08,34.1,102800.0,23.7116,23.7463,23.7116,23.7255,102800.0
2008-04-22 15:20:00,34.1,34.12,34.03,34.06,211600.0,23.7255,23.7394,23.6768,23.6976,211600.0
2008-04-22 15:25:00,34.06,34.14,34.05,34.11,346000.0,23.6976,23.7533,23.6907,23.7324,346000.0
2008-04-22 15:30:00,34.1,34.12,34.08,34.08,150000.0,23.7255,23.7394,23.7116,23.7116,150000.0
2008-04-22 15:35:00,34.09,34.13,34.07,34.07,137600.0,23.7185,23.7463,23.7046,23.7046,137600.0
2008-04-22 15:40:00,34.07,34.18,34.06,34.18,513600.0,23.7046,23.7811,23.6976,23.7811,513600.0
2008-04-22 15:45:00,34.17,34.24,34.17,34.23,152400.0,23.7742,23.8229,23.7742,23.8159,152400.0
2008-04-22 15:50:00,34.22,34.23,34.15,34.19,242000.0,23.809,23.8159,23.7603,23.7881,242000.0
2008-04-22 15:55:00,34.19,34.24,34.19,34.22,293600.0,23.7881,23.8229,23.7881,23.809,293600.0
2008-04-23 09:30:00,34.23,34.26,33.88,33.99,259600.0,23.8159,23.8368,23.5724,23.6489,259600.0
2008-04-23 09:35:00,33.98,34.0,33.8,33.83,148400.0,23.642,23.6559,23.5167,23.5376,148400.0
2008-04-23 09:40:00,33.82,33.82,33.62,33.64,356400.0,23.5307,23.5307,23.3915,23.4054,356400.0
2008-04-23 09:45:00,33.63,33.64,33.5,33.57,722800.0,23.3985,23.4054,23.308,23.3567,722800.0
2008-04-23 09:50:00,33.57,33.67,33.5,33.67,359600.0,23.3567,23.4263,23.308,23.4263,359600.0
2008-04-23 09:55:00,33.7,33.8,33.64,33.73,168400.0,23.4472,23.5167,23.4054,23.468,168400.0
2008-04-23 10:00:00,33.74,33.8,33.59,33.6,96800.0,23.475,23.5167,23.3706,23.3776,96800.0
2008-04-23 10:05:00,33.59,33.71,33.56,33.64,99200.0,23.3706,23.4541,23.3498,23.4054,99200.0
2008-04-23 10:10:00,33.64,33.68,33.61,33.66,98800.0,23.4054,23.4333,23.3846,23.4193,98800.0
2008-04-23 10:15:00,33.67,33.75,33.67,33.69,123200.0,23.4263,23.482,23.4263,23.4402,123200.0
2008-04-23 10:20:00,33.7,33.75,33.64,33.73,315600.0,23.4472,23.482,23.4054,23.468,315600.0
2008-04-23 10:25:00,33.74,33.78,33.7,33.78,281200.0,23.475,23.5028,23.4472,23.5028,281200.0
2008-04-23 10:30:00,33.79,33.79,33.66,33.72,73600.0,23.5098,23.5098,23.4193,23.4611,73600.0
2008-04-23 10:35:00,33.72,33.82,33.71,33.74,106000.0,23.4611,23.5307,23.4541,23.475,106000.0
2008-04-23 10:40:00,33.74,33.84,33.73,33.8,82000.0,23.475,23.5446,23.468,23.5167,82000.0
2008-04-23 10:45:00,33.8,33.8,33.74,33.76,37200.0,23.5167,23.5167,23.475,23.4889,37200.0
2008-04-23 10:50:00,33.76,33.85,33.75,33.84,206400.0,23.4889,23.5515,23.482,23.5446,206400.0
2008-04-23 10:55:00,33.85,33.88,33.73,33.73,71600.0,23.5515,23.5724,23.468,23.468,71600.0
2008-04-23 11:00:00,33.74,33.77,33.7,33.74,39600.0,23.475,23.4959,23.4472,23.475,39600.0
2008-04-23 11:05:00,33.74,33.77,33.7,33.7,110000.0,23.475,23.4959,23.4472,23.4472,110000.0
2008-04-23 11:10:00,33.7,33.72,33.69,33.71,36000.0,23.4472,23.4611,23.4402,23.4541,36000.0
2008-04-23 11:15:00,33.7,33.7,33.6,33.63,66800.0,23.4472,23.4472,23.3776,23.3985,66800.0
2008-04-23 11:20:00,33.63,33.77,33.63,33.76,54000.0,23.3985,23.4959,23.3985,23.4889,54000.0
2008-04-23 11:25:00,33.76,33.77,33.71,33.73,47600.0,23.4889,23.4959,23.4541,23.468,47600.0
2008-04-23 11:30:00,33.73,33.77,33.7,33.71,28000.0,23.468,23.4959,23.4472,23.4541,28000.0
2008-04-23 11:35:00,33.72,33.77,33.69,33.71,27600.0,23.4611,23.4959,23.4402,23.4541,27600.0
2008-04-23 11:40:00,33.71,33.74,33.7,33.74,19200.0,23.4541,23.475,23.4472,23.475,19200.0
2008-04-23 11:45:00,33.76,33.79,33.73,33.75,35600.0,23.4889,23.5098,23.468,23.482,35600.0
2008-04-23 11:50:00,33.74,33.74,33.69,33.71,16800.0,23.475,23.475,23.4402,23.4541,16800.0
2008-04-23 11:55:00,33.71,33.73,33.66,33.68,26000.0,23.4541,23.468,23.4193,23.4333,26000.0
2008-04-23 12:00:00,33.69,33.69,33.65,33.69,110800.0,23.4402,23.4402,23.4124,23.4402,110800.0
2008-04-23 12:05:00,33.7,33.7,33.68,33.7,17600.0,23.4472,23.4472,23.4333,23.4472,17600.0
2008-04-23 12:10:00,33.69,33.72,33.68,33.72,33200.0,23.4402,23.4611,23.4333,23.4611,33200.0
2008-04-23 12:15:00,33.73,33.77,33.71,33.73,48800.0,23.468,23.4959,23.4541,23.468,48800.0
2008-04-23 12:20:00,33.7,33.7,33.66,33.68,37200.0,23.4472,23.4472,23.4193,23.4333,37200.0
2008-04-23 12:25:00,33.68,33.69,33.65,33.67,102000.0,23.4333,23.4402,23.4124,23.4263,102000.0
2008-04-23 12:30:00,33.67,33.67,33.62,33.62,161200.0,23.4263,23.4263,23.3915,23.3915,161200.0
2008-04-23 12:35:00,33.63,33.63,33.56,33.57,66400.0,23.3985,23.3985,23.3498,23.3567,66400.0
2008-04-23 12:40:00,33.57,33.59,33.56,33.56,32800.0,23.3567,23.3706,23.3498,23.3498,32800.0
2008-04-23 12:45:00,33.56,33.57,33.55,33.56,52800.0,23.3498,23.3567,23.3428,23.3498,52800.0
2008-04-23 12:50:00,33.56,33.57,33.55,33.56,62400.0,23.3498,23.3567,23.3428,23.3498,62400.0
2008-04-23 12:55:00,33.56,33.57,33.55,33.56,58000.0,23.3498,23.3567,23.3428,23.3498,58000.0
2008-04-23 13:00:00,33.55,33.61,33.54,33.61,55200.0,23.3428,23.3846,23.3358,23.3846,55200.0
2008-04-23 13:05:00,33.6,33.61,33.54,33.6,45200.0,23.3776,23.3846,23.3358,23.3776,45200.0
2008-04-23 13:10:00,33.6,33.71,33.6,33.7,61200.0,23.3776,23.4541,23.3776,23.4472,61200.0
2008-04-23 13:15:00,33.7,33.7,33.65,33.67,35600.0,23.4472,23.4472,23.4124,23.4263,35600.0
2008-04-23 13:20:00,33.68,33.68,33.61,33.68,39600.0,23.4333,23.4333,23.3846,23.4333,39600.0
2008-04-23 13:25:00,33.69,33.7,33.67,33.69,32800.0,23.4402,23.4472,23.4263,23.4402,32800.0
2008-04-23 13:30:00,33.68,33.76,33.63,33.75,42400.0,23.4333,23.4889,23.3985,23.482,42400.0
2008-04-23 13:35:00,33.75,33.76,33.69,33.7,51200.0,23.482,23.4889,23.4402,23.4472,51200.0
2008-04-23 13:40:00,33.69,33.71,33.65,33.66,32400.0,23.4402,23.4541,23.4124,23.4193,32400.0
2008-04-23 13:45:00,33.66,33.75,33.65,33.75,36800.0,23.4193,23.482,23.4124,23.482,36800.0
2008-04-23 13:50:00,33.76,33.76,33.68,33.68,60800.0,23.4889,23.4889,23.4333,23.4333,60800.0
2008-04-23 13:55:00,33.69,33.69,33.63,33.69,71200.0,23.4402,23.4402,23.3985,23.4402,71200.0
2008-04-23 14:00:00,33.68,33.7,33.66,33.66,50800.0,23.4333,23.4472,23.4193,23.4193,50800.0
2008-04-23 14:05:00,33.67,33.7,33.66,33.67,83600.0,23.4263,23.4472,23.4193,23.4263,83600.0
2008-04-23 14:10:00,33.68,33.75,33.67,33.72,92800.0,23.4333,23.482,23.4263,23.4611,92800.0
2008-04-23 14:15:00,33.71,33.74,33.7,33.71,63600.0,23.4541,23.475,23.4472,23.4541,63600.0
2008-04-23 14:20:00,33.71,33.71,33.59,33.6,110400.0,23.4541,23.4541,23.3706,23.3776,110400.0
2008-04-23 14:25:00,33.6,33.63,33.58,33.61,40400.0,23.3776,23.3985,23.3637,23.3846,40400.0
2008-04-23 14:30:00,33.61,33.73,33.6,33.71,54800.0,23.3846,23.468,23.3776,23.4541,54800.0
2008-04-23 14:35:00,33.71,33.74,33.63,33.64,53600.0,23.4541,23.475,23.3985,23.4054,53600.0
2008-04-23 14:40:00,33.67,33.74,33.63,33.73,94400.0,23.4263,23.475,23.3985,23.468,94400.0
2008-04-23 14:45:00,33.73,33.74,33.69,33.7,64800.0,23.468,23.475,23.4402,23.4472,64800.0
2008-04-23 14:50:00,33.69,33.74,33.65,33.7,70000.0,23.4402,23.475,23.4124,23.4472,70000.0
2008-04-23 14:55:00,33.68,33.72,33.67,33.7,58800.0,23.4333,23.4611,23.4263,23.4472,58800.0
2008-04-23 15:00:00,33.7,33.81,33.7,33.8,123200.0,23.4472,23.5237,23.4472,23.5167,123200.0
2008-04-23 15:05:00,33.8,33.81,33.74,33.76,143200.0,23.5167,23.5237,23.475,23.4889,143200.0
2008-04-23 15:10:00,33.75,33.77,33.74,33.77,64800.0,23.482,23.4959,23.475,23.4959,64800.0
2008-04-23 15:15:00,33.76,33.79,33.73,33.76,112800.0,23.4889,23.5098,23.468,23.4889,112800.0
2008-04-23 15:20:00,33.76,33.79,33.73,33.79,95600.0,23.4889,23.5098,23.468,23.5098,95600.0
2008-04-23 15:25:00,33.78,33.79,33.67,33.71,234400.0,23.5028,23.5098,23.4263,23.4541,234400.0
2008-04-23 15:30:00,33.71,33.81,33.68,33.8,117200.0,23.4541,23.5237,23.4333,23.5167,117200.0
2008-04-23 15:35:00,33.8,33.81,33.71,33.8,201200.0,23.5167,23.5237,23.4541,23.5167,201200.0
2008-04-23 15:40:00,33.8,33.9,33.77,33.89,411200.0,23.5167,23.5863,23.4959,23.5794,411200.0
2008-04-23 15:45:00,33.89,33.9,33.81,33.87,338000.0,23.5794,23.5863,23.5237,23.5655,338000.0
2008-04-23 15:50:00,33.77,33.87,33.74,33.77,426400.0,23.4959,23.5655,23.475,23.4959,426400.0
2008-04-23 15:55:00,33.77,33.8,33.76,33.77,280000.0,23.4959,23.5167,23.4889,23.4959,280000.0
2008-04-24 09:30:00,33.51,34.16,33.51,34.05,248400.0,23.315,23.7672,23.315,23.6907,248400.0
2008-04-24 09:35:00,34.05,34.09,33.95,33.95,399200.0,23.6907,23.7185,23.6211,23.6211,399200.0
2008-04-24 09:40:00,33.96,34.02,33.74,33.76,291200.0,23.6281,23.6698,23.475,23.4889,291200.0
2008-04-24 09:45:00,33.77,33.77,33.22,33.26,380000.0,23.4959,23.4959,23.1132,23.141,380000.0
2008-04-24 09:50:00,33.26,33.65,33.25,33.59,204800.0,23.141,23.4124,23.1341,23.3706,204800.0
2008-04-24 09:55:00,33.6,33.75,33.59,33.68,247600.0,23.3776,23.482,23.3706,23.4333,247600.0
2008-04-24 10:00:00,33.68,33.68,33.47,33.51,183200.0,23.4333,23.4333,23.2871,23.315,183200.0
2008-04-24 10:05:00,33.52,33.6,33.42,33.53,179200.0,23.3219,23.3776,23.2524,23.3289,179200.0
2008-04-24 10:10:00,33.51,33.55,33.47,33.51,87200.0,23.315,23.3428,23.2871,23.315,87200.0
2008-04-24 10:15:00,33.51,33.55,33.5,33.54,80800.0,23.315,23.3428,23.308,23.3358,80800.0
2008-04-24 10:20:00,33.55,33.58,33.5,33.56,157600.0,23.3428,23.3637,23.308,23.3498,157600.0
2008-04-24 10:25:00,33.55,33.61,33.52,33.55,119600.0,23.3428,23.3846,23.3219,23.3428,119600.0
2008-04-24 10:30:00,33.56,33.57,33.39,33.42,162400.0,23.3498,23.3567,23.2315,23.2524,162400.0
2008-04-24 10:35:00,33.41,33.45,33.31,33.4,140400.0,23.2454,23.2732,23.1758,23.2384,140400.0
2008-04-24 10:40:00,33.4,33.41,33.34,33.37,99600.0,23.2384,23.2454,23.1967,23.2176,99600.0
2008-04-24 10:45:00,33.37,33.41,33.35,33.38,54000.0,23.2176,23.2454,23.2037,23.2245,54000.0
2008-04-24 10:50:00,33.4,33.52,33.38,33.46,118000.0,23.2384,23.3219,23.2245,23.2802,118000.0
2008-04-24 10:55:00,33.48,33.49,33.42,33.46,311600.0,23.2941,23.3011,23.2524,23.2802,311600.0
2008-04-24 11:00:00,33.45,33.46,33.4,33.41,125200.0,23.2732,23.2802,23.2384,23.2454,125200.0
2008-04-24 11:05:00,33.42,33.45,33.4,33.42,125600.0,23.2524,23.2732,23.2384,23.2524,125600.0
2008-04-24 11:10:00,33.42,33.51,33.4,33.5,166000.0,23.2524,23.315,23.2384,23.308,166000.0
2008-04-24 11:15:00,33.5,33.55,33.5,33.52,84800.0,23.308,23.3428,23.308,23.3219,84800.0
2008-04-24 11:20:00,33.53,33.59,33.52,33.58,77600.0,23.3289,23.3706,23.3219,23.3637,77600.0
2008-04-24 11:25:00,33.59,33.75,33.58,33.7,132000.0,23.3706,23.482,23.3637,23.4472,132000.0
2008-04-24 11:30:00,33.69,33.9,33.69,33.86,462400.0,23.4402,23.5863,23.4402,23.5585,462400.0
2008-04-24 11:35:00,33.87,33.92,33.85,33.88,315600.0,23.5655,23.6002,23.5515,23.5724,315600.0
2008-04-24 11:40:00,33.88,33.88,33.85,33.87,51600.0,23.5724,23.5724,23.5515,23.5655,51600.0
2008-04-24 11:45:00,33.88,33.94,33.86,33.94,54000.0,23.5724,23.6142,23.5585,23.6142,54000.0
2008-04-24 11:50:00,33.92,34.06,33.92,34.01,278000.0,23.6002,23.6976,23.6002,23.6629,278000.0
2008-04-24 11:55:00,34.01,34.02,33.88,33.9,97600.0,23.6629,23.6698,23.5724,23.5863,97600.0
2008-04-24 12:00:00,33.89,34.0,33.89,34.0,62800.0,23.5794,23.6559,23.5794,23.6559,62800.0
2008-04-24 12:05:00,34.0,34.06,33.99,34.01,158800.0,23.6559,23.6976,23.6489,23.6629,158800.0
2008-04-24 12:10:00,34.01,34.02,33.99,34.02,138400.0,23.6629,23.6698,23.6489,23.6698,138400.0
2008-04-24 12:15:00,34.02,34.05,33.9,33.93,288000.0,23.6698,23.6907,23.5863,23.6072,288000.0
2008-04-24 12:20:00,33.93,34.0,33.92,33.98,35600.0,23.6072,23.6559,23.6002,23.642,35600.0
2008-04-24 12:25:00,34.0,34.06,33.99,34.05,69600.0,23.6559,23.6976,23.6489,23.6907,69600.0
2008-04-24 12:30:00,34.05,34.07,34.04,34.06,487600.0,23.6907,23.7046,23.6837,23.6976,487600.0
2008-04-24 12:35:00,34.06,34.19,34.05,34.14,291600.0,23.6976,23.7881,23.6907,23.7533,291600.0
2008-04-24 12:40:00,34.14,34.32,34.13,34.31,93200.0,23.7533,23.8785,23.7463,23.8716,93200.0
2008-04-24 12:45:00,34.3,34.41,34.29,34.39,206800.0,23.8646,23.9412,23.8577,23.9272,206800.0
2008-04-24 12:50:00,34.41,34.41,34.27,34.28,172000.0,23.9412,23.9412,23.8438,23.8507,172000.0
2008-04-24 12:55:00,34.29,34.38,34.29,34.38,72000.0,23.8577,23.9203,23.8577,23.9203,72000.0
2008-04-24 13:00:00,34.38,34.38,34.37,34.37,192400.0,23.9203,23.9203,23.9133,23.9133,192400.0
2008-04-24 13:05:00,34.37,34.45,34.37,34.44,201200.0,23.9133,23.969,23.9133,23.962,201200.0
2008-04-24 13:10:00,34.44,34.44,34.41,34.41,363600.0,23.962,23.962,23.9412,23.9412,363600.0
2008-04-24 13:15:00,34.42,34.42,34.38,34.38,64000.0,23.9481,23.9481,23.9203,23.9203,64000.0
2008-04-24 13:20:00,34.39,34.41,34.36,34.37,59200.0,23.9272,23.9412,23.9064,23.9133,59200.0
2008-04-24 13:25:00,34.37,34.43,34.31,34.42,215200.0,23.9133,23.9551,23.8716,23.9481,215200.0
2008-04-24 13:30:00,34.42,34.48,34.41,34.48,178000.0,23.9481,23.9899,23.9412,23.9899,178000.0
2008-04-24 13:35:00,34.48,34.51,34.46,34.47,120400.0,23.9899,24.0107,23.9759,23.9829,120400.0
2008-04-24 13:40:00,34.48,34.5,34.43,34.43,110800.0,23.9899,24.0038,23.9551,23.9551,110800.0
2008-04-24 13:45:00,34.44,34.49,34.41,34.49,254800.0,23.962,23.9968,23.9412,23.9968,254800.0
2008-04-24 13:50:00,34.47,34.53,34.47,34.52,86400.0,23.9829,24.0247,23.9829,24.0177,86400.0
2008-04-24 13:55:00,34.52,34.55,34.5,34.51,205600.0,24.0177,24.0386,24.0038,24.0107,205600.0
2008-04-24 14:00:00,34.51,34.53,34.5,34.52,114000.0,24.0107,24.0247,24.0038,24.0177,114000.0
2008-04-24 14:05:00,34.52,34.54,34.47,34.47,170400.0,24.0177,24.0316,23.9829,23.9829,170400.0
2008-04-24 14:10:00,34.48,34.52,34.44,34.52,134000.0,23.9899,24.0177,23.962,24.0177,134000.0
2008-04-24 14:15:00,34.52,34.53,34.49,34.52,146400.0,24.0177,24.0247,23.9968,24.0177,146400.0
2008-04-24 14:20:00,34.52,34.53,34.49,34.52,50800.0,24.0177,24.0247,23.9968,24.0177,50800.0
2008-04-24 14:25:00,34.52,34.53,34.48,34.52,104800.0,24.0177,24.0247,23.9899,24.0177,104800.0
2008-04-24 14:30:00,34.52,34.54,34.49,34.54,111200.0,24.0177,24.0316,23.9968,24.0316,111200.0
2008-04-24 14:35:00,34.54,34.54,34.49,34.51,127600.0,24.0316,24.0316,23.9968,24.0107,127600.0
2008-04-24 14:40:00,34.51,34.55,34.48,34.5,253600.0,24.0107,24.0386,23.9899,24.0038,253600.0
2008-04-24 14:45:00,34.5,34.56,34.48,34.5,266400.0,24.0038,24.0455,23.9899,24.0038,266400.0
2008-04-24 14:50:00,34.5,34.51,34.45,34.5,126400.0,24.0038,24.0107,23.969,24.0038,126400.0
2008-04-24 14:55:00,34.5,34.6,34.49,34.6,683200.0,24.0038,24.0734,23.9968,24.0734,683200.0
2008-04-24 15:00:00,34.6,34.8,34.59,34.75,732800.0,24.0734,24.2125,24.0664,24.1777,732800.0
2008-04-24 15:05:00,34.75,34.92,34.72,34.92,359600.0,24.1777,24.296,24.1568,24.296,359600.0
2008-04-24 15:10:00,34.93,34.94,34.68,34.71,297200.0,24.303,24.3099,24.129,24.1499,297200.0
2008-04-24 15:15:00,34.71,34.74,34.65,34.67,1022000.0,24.1499,24.1708,24.1081,24.1221,1022000.0
2008-04-24 15:20:00,34.67,34.67,34.6,34.65,153200.0,24.1221,24.1221,24.0734,24.1081,153200.0
2008-04-24 15:25:00,34.65,34.68,34.64,34.67,131200.0,24.1081,24.129,24.1012,24.1221,131200.0
2008-04-24 15:30:00,34.67,34.67,34.64,34.66,92800.0,24.1221,24.1221,24.1012,24.1151,92800.0
2008-04-24 15:35:00,34.66,34.67,34.59,34.6,169600.0,24.1151,24.1221,24.0664,24.0734,169600.0
2008-04-24 15:40:00,34.59,34.63,34.45,34.47,408800.0,24.0664,24.0942,23.969,23.9829,408800.0
2008-04-24 15:45:00,34.47,34.53,34.46,34.49,255200.0,23.9829,24.0247,23.9759,23.9968,255200.0
2008-04-24 15:50:00,34.49,34.61,34.47,34.6,256000.0,23.9968,24.0803,23.9829,24.0734,256000.0
2008-04-24 15:55:00,34.6,34.62,34.55,34.55,288400.0,24.0734,24.0873,24.0386,24.0386,288400.0
2008-04-25 09:30:00,34.74,34.74,33.81,34.29,180000.0,24.1708,24.1708,23.5237,23.8577,180000.0
2008-04-25 09:35:00,34.33,34.49,34.22,34.45,90000.0,23.8855,23.9968,23.809,23.969,90000.0
2008-04-25 09:40:00,34.45,34.75,34.41,34.6,246800.0,23.969,24.1777,23.9412,24.0734,246800.0
2008-04-25 09:45:00,34.6,34.61,34.42,34.45,164800.0,24.0734,24.0803,23.9481,23.969,164800.0
2008-04-25 09:50:00,34.45,34.65,34.4,34.6,119200.0,23.969,24.1081,23.9342,24.0734,119200.0
2008-04-25 09:55:00,34.6,34.63,34.56,34.6,109600.0,24.0734,24.0942,24.0455,24.0734,109600.0
2008-04-25 10:00:00,34.6,34.65,34.59,34.62,141600.0,24.0734,24.1081,24.0664,24.0873,141600.0
2008-04-25 10:05:00,34.62,34.8,34.61,34.8,177600.0,24.0873,24.2125,24.0803,24.2125,177600.0
2008-04-25 10:10:00,34.81,34.97,34.78,34.94,178800.0,24.2195,24.3308,24.1986,24.3099,178800.0
2008-04-25 10:15:00,34.96,34.99,34.92,34.96,166400.0,24.3238,24.3447,24.296,24.3238,166400.0
2008-04-25 10:20:00,34.96,35.04,34.93,34.97,272800.0,24.3238,24.3795,24.303,24.3308,272800.0
2008-04-25 10:25:00,34.97,34.99,34.93,34.96,186800.0,24.3308,24.3447,24.303,24.3238,186800.0
2008-04-25 10:30:00,34.95,35.06,34.94,35.06,209600.0,24.3169,24.3934,24.3099,24.3934,209600.0
2008-04-25 10:35:00,35.06,35.13,35.02,35.06,223600.0,24.3934,24.4421,24.3656,24.3934,223600.0
2008-04-25 10:40:00,35.07,35.12,35.0,35.09,312800.0,24.4004,24.4352,24.3517,24.4143,312800.0
2008-04-25 10:45:00,35.09,35.11,35.07,35.1,275600.0,24.4143,24.4282,24.4004,24.4212,275600.0
2008-04-25 10:50:00,35.1,35.11,35.05,35.1,159200.0,24.4212,24.4282,24.3864,24.4212,159200.0
2008-04-25 10:55:00,35.1,35.16,35.0,35.16,212400.0,24.4212,24.463,24.3517,24.463,212400.0
2008-04-25 11:00:00,35.15,35.16,35.01,35.01,131200.0,24.456,24.463,24.3586,24.3586,131200.0
2008-04-25 11:05:00,35.01,35.06,34.94,35.01,101600.0,24.3586,24.3934,24.3099,24.3586,101600.0
2008-04-25 11:10:00,35.02,35.08,34.8,34.98,142400.0,24.3656,24.4073,24.2125,24.3377,142400.0
2008-04-25 11:15:00,34.99,35.02,34.83,34.84,105600.0,24.3447,24.3656,24.2334,24.2403,105600.0
2008-04-25 11:20:00,34.84,34.85,34.68,34.83,213200.0,24.2403,24.2473,24.129,24.2334,213200.0
2008-04-25 11:25:00,34.83,34.97,34.83,34.9,190400.0,24.2334,24.3308,24.2334,24.2821,190400.0
2008-04-25 11:30:00,34.88,35.04,34.88,34.99,237600.0,24.2682,24.3795,24.2682,24.3447,237600.0
2008-04-25 11:35:00,35.0,35.0,34.9,34.93,199200.0,24.3517,24.3517,24.2821,24.303,199200.0
2008-04-25 11:40:00,34.93,35.09,34.93,35.05,95600.0,24.303,24.4143,24.303,24.3864,95600.0
2008-04-25 11:45:00,35.05,35.13,35.05,35.08,143600.0,24.3864,24.4421,24.3864,24.4073,143600.0
2008-04-25 11:50:00,35.08,35.09,35.0,35.04,94800.0,24.4073,24.4143,24.3517,24.3795,94800.0
2008-04-25 11:55:00,35.03,35.08,34.99,35.08,47200.0,24.3725,24.4073,24.3447,24.4073,47200.0
2008-04-25 12:00:00,35.07,35.07,34.95,34.98,63600.0,24.4004,24.4004,24.3169,24.3377,63600.0
2008-04-25 12:05:00,34.97,35.05,34.97,34.99,53600.0,24.3308,24.3864,24.3308,24.3447,53600.0
2008-04-25 12:10:00,34.99,35.08,34.98,35.01,50800.0,24.3447,24.4073,24.3377,24.3586,50800.0
2008-04-25 12:15:00,35.02,35.07,35.02,35.03,34000.0,24.3656,24.4004,24.3656,24.3725,34000.0
2008-04-25 12:20:00,35.02,35.05,34.96,34.97,50400.0,24.3656,24.3864,24.3238,24.3308,50400.0
2008-04-25 12:25:00,34.98,34.98,34.95,34.96,14000.0,24.3377,24.3377,24.3169,24.3238,14000.0
2008-04-25 12:30:00,34.97,35.04,34.93,34.95,57600.0,24.3308,24.3795,24.303,24.3169,57600.0
2008-04-25 12:35:00,34.94,35.06,34.94,35.02,200800.0,24.3099,24.3934,24.3099,24.3656,200800.0
2008-04-25 12:40:00,35.02,35.13,34.98,35.12,74800.0,24.3656,24.4421,24.3377,24.4352,74800.0
2008-04-25 12:45:00,35.12,35.25,35.11,35.21,258400.0,24.4352,24.5256,24.4282,24.4978,258400.0
2008-04-25 12:50:00,35.21,35.23,35.15,35.16,97600.0,24.4978,24.5117,24.456,24.463,97600.0
2008-04-25 12:55:00,35.16,35.28,35.16,35.28,224400.0,24.463,24.5465,24.463,24.5465,224400.0
2008-04-25 13:00:00,35.27,35.29,35.23,35.23,57200.0,24.5395,24.5534,24.5117,24.5117,57200.0
2008-04-25 13:05:00,35.22,35.22,35.16,35.2,59200.0,24.5047,24.5047,24.463,24.4908,59200.0
2008-04-25 13:10:00,35.2,35.21,35.17,35.18,46800.0,24.4908,24.4978,24.4699,24.4769,46800.0
2008-04-25 13:15:00,35.18,35.2,35.14,35.14,37200.0,24.4769,24.4908,24.4491,24.4491,37200.0
2008-04-25 13:20:00,35.16,35.16,35.09,35.09,38000.0,24.463,24.463,24.4143,24.4143,38000.0
2008-04-25 13:25:00,35.1,35.13,35.07,35.13,55200.0,24.4212,24.4421,24.4004,24.4421,55200.0
2008-04-25 13:30:00,35.13,35.15,35.0,35.1,138400.0,24.4421,24.456,24.3517,24.4212,138400.0
2008-04-25 13:35:00,35.11,35.11,35.03,35.05,136400.0,24.4282,24.4282,24.3725,24.3864,136400.0
2008-04-25 13:40:00,35.06,35.06,35.0,35.02,87600.0,24.3934,24.3934,24.3517,24.3656,87600.0
2008-04-25 13:45:00,35.04,35.07,34.99,35.05,56400.0,24.3795,24.4004,24.3447,24.3864,56400.0
2008-04-25 13:50:00,35.07,35.08,35.02,35.03,26400.0,24.4004,24.4073,24.3656,24.3725,26400.0
2008-04-25 13:55:00,35.04,35.17,35.03,35.16,192400.0,24.3795,24.4699,24.3725,24.463,192400.0
2008-04-25 14:00:00,35.15,35.22,35.15,35.21,105600.0,24.456,24.5047,24.456,24.4978,105600.0
2008-04-25 14:05:00,35.21,35.24,35.2,35.23,70000.0,24.4978,24.5186,24.4908,24.5117,70000.0
2008-04-25 14:10:00,35.23,35.24,35.16,35.16,97200.0,24.5117,24.5186,24.463,24.463,97200.0
2008-04-25 14:15:00,35.15,35.15,35.06,35.15,116000.0,24.456,24.456,24.3934,24.456,116000.0
2008-04-25 14:20:00,35.16,35.17,35.03,35.03,112000.0,24.463,24.4699,24.3725,24.3725,112000.0
2008-04-25 14:25:00,35.02,35.07,35.01,35.04,91200.0,24.3656,24.4004,24.3586,24.3795,91200.0
2008-04-25 14:30:00,35.04,35.05,35.01,35.03,109200.0,24.3795,24.3864,24.3586,24.3725,109200.0
2008-04-25 14:35:00,35.02,35.17,34.99,35.15,1436400.0,24.3656,24.4699,24.3447,24.456,1436400.0
2008-04-25 14:40:00,35.15,35.15,35.0,35.0,123600.0,24.456,24.456,24.3517,24.3517,123600.0
2008-04-25 14:45:00,35.01,35.03,34.98,34.98,82800.0,24.3586,24.3725,24.3377,24.3377,82800.0
2008-04-25 14:50:00,34.98,35.11,34.98,35.09,56400.0,24.3377,24.4282,24.3377,24.4143,56400.0
2008-04-25 14:55:00,35.08,35.1,35.02,35.04,44000.0,24.4073,24.4212,24.3656,24.3795,44000.0
2008-04-25 15:00:00,35.04,35.17,35.03,35.15,84800.0,24.3795,24.4699,24.3725,24.456,84800.0
2008-04-25 15:05:00,35.16,35.25,35.16,35.24,108800.0,24.463,24.5256,24.463,24.5186,108800.0
2008-04-25 15:10:00,35.24,35.28,35.24,35.26,161200.0,24.5186,24.5465,24.5186,24.5326,161200.0
2008-04-25 15:15:00,35.26,35.29,35.26,35.27,52800.0,24.5326,24.5534,24.5326,24.5395,52800.0
2008-04-25 15:20:00,35.27,35.3,35.26,35.27,144400.0,24.5395,24.5604,24.5326,24.5395,144400.0
2008-04-25 15:25:00,35.27,35.29,35.21,35.27,180800.0,24.5395,24.5534,24.4978,24.5395,180800.0
2008-04-25 15:30:00,35.26,35.31,35.24,35.24,156000.0,24.5326,24.5673,24.5186,24.5186,156000.0
2008-04-25 15:35:00,35.24,35.26,35.16,35.18,100000.0,24.5186,24.5326,24.463,24.4769,100000.0
2008-04-25 15:40:00,35.18,35.18,35.05,35.09,249600.0,24.4769,24.4769,24.3864,24.4143,249600.0
2008-04-25 15:45:00,35.1,35.1,35.02,35.06,500400.0,24.4212,24.4212,24.3656,24.3934,500400.0
2008-04-25 15:50:00,35.06,35.08,35.02,35.04,421600.0,24.3934,24.4073,24.3656,24.3795,421600.0
2008-04-25 15:55:00,35.04,35.18,34.98,35.18,2979600.0,24.3795,24.4769,24.3377,24.4769,2979600.0
2008-04-28 09:30:00,35.16,35.22,35.06,35.11,193600.0,24.463,24.5047,24.3934,24.4282,193600.0
2008-04-28 09:35:00,35.11,35.21,35.06,35.07,140800.0,24.4282,24.4978,24.3934,24.4004,140800.0
2008-04-28 09:40:00,35.08,35.08,34.98,35.01,84800.0,24.4073,24.4073,24.3377,24.3586,84800.0
2008-04-28 09:45:00,35.01,35.1,34.99,35.1,93200.0,24.3586,24.4212,24.3447,24.4212,93200.0
2008-04-28 09:50:00,35.09,35.2,35.09,35.15,62400.0,24.4143,24.4908,24.4143,24.456,62400.0
2008-04-28 09:55:00,35.16,35.23,35.09,35.1,73600.0,24.463,24.5117,24.4143,24.4212,73600.0
2008-04-28 10:00:00,35.09,35.09,34.92,34.94,119600.0,24.4143,24.4143,24.296,24.3099,119600.0
2008-04-28 10:05:00,34.93,35.1,34.87,35.04,145200.0,24.303,24.4212,24.2612,24.3795,145200.0
2008-04-28 10:10:00,35.03,35.2,35.0,35.2,83200.0,24.3725,24.4908,24.3517,24.4908,83200.0
2008-04-28 10:15:00,35.18,35.2,35.05,35.07,106800.0,24.4769,24.4908,24.3864,24.4004,106800.0
2008-04-28 10:20:00,35.08,35.09,35.0,35.06,71600.0,24.4073,24.4143,24.3517,24.3934,71600.0
2008-04-28 10:25:00,35.07,35.14,35.04,35.05,71600.0,24.4004,24.4491,24.3795,24.3864,71600.0
2008-04-28 10:30:00,35.07,35.34,35.06,35.34,101600.0,24.4004,24.5882,24.3934,24.5882,101600.0
2008-04-28 10:35:00,35.35,35.35,35.19,35.21,70800.0,24.5952,24.5952,24.4839,24.4978,70800.0
2008-04-28 10:40:00,35.21,35.35,35.21,35.33,93200.0,24.4978,24.5952,24.4978,24.5813,93200.0
2008-04-28 10:45:00,35.33,35.4,35.33,35.37,84000.0,24.5813,24.63,24.5813,24.6091,84000.0
2008-04-28 10:50:00,35.36,35.44,35.35,35.43,89600.0,24.6021,24.6578,24.5952,24.6508,89600.0
2008-04-28 10:55:00,35.43,35.55,35.43,35.52,140000.0,24.6508,24.7343,24.6508,24.7135,140000.0
2008-04-28 11:00:00,35.52,35.53,35.39,35.45,93200.0,24.7135,24.7204,24.623,24.6648,93200.0
2008-04-28 11:05:00,35.45,35.49,35.45,35.47,57200.0,24.6648,24.6926,24.6648,24.6787,57200.0
2008-04-28 11:10:00,35.47,35.47,35.41,35.44,64400.0,24.6787,24.6787,24.6369,24.6578,64400.0
2008-04-28 11:15:00,35.44,35.44,35.31,35.33,79200.0,24.6578,24.6578,24.5673,24.5813,79200.0
2008-04-28 11:20:00,35.32,35.35,35.3,35.32,88400.0,24.5743,24.5952,24.5604,24.5743,88400.0
2008-04-28 11:25:00,35.33,35.4,35.32,35.4,50800.0,24.5813,24.63,24.5743,24.63,50800.0
2008-04-28 11:30:00,35.4,35.43,35.38,35.41,73200.0,24.63,24.6508,24.6161,24.6369,73200.0
2008-04-28 11:35:00,35.42,35.43,35.39,35.4,49200.0,24.6439,24.6508,24.623,24.63,49200.0
2008-04-28 11:40:00,35.4,35.44,35.39,35.42,45600.0,24.63,24.6578,24.623,24.6439,45600.0
2008-04-28 11:45:00,35.42,35.48,35.41,35.48,60000.0,24.6439,24.6856,24.6369,24.6856,60000.0
2008-04-28 11:50:00,35.48,35.52,35.46,35.48,76400.0,24.6856,24.7135,24.6717,24.6856,76400.0
2008-04-28 11:55:00,35.48,35.52,35.46,35.49,65200.0,24.6856,24.7135,24.6717,24.6926,65200.0
2008-04-28 12:00:00,35.5,35.53,35.49,35.52,72400.0,24.6995,24.7204,24.6926,24.7135,72400.0
2008-04-28 12:05:00,35.51,35.59,35.51,35.57,99200.0,24.7065,24.7622,24.7065,24.7482,99200.0
2008-04-28 12:10:00,35.58,35.59,35.54,35.55,36800.0,24.7552,24.7622,24.7274,24.7343,36800.0
2008-04-28 12:15:00,35.55,35.58,35.54,35.56,68400.0,24.7343,24.7552,24.7274,24.7413,68400.0
2008-04-28 12:20:00,35.57,35.58,35.52,35.53,49600.0,24.7482,24.7552,24.7135,24.7204,49600.0
2008-04-28 12:25:00,35.52,35.61,35.52,35.58,148800.0,24.7135,24.7761,24.7135,24.7552,148800.0
2008-04-28 12:30:00,35.58,35.63,35.57,35.59,97600.0,24.7552,24.79,24.7482,24.7622,97600.0
2008-04-28 12:35:00,35.59,35.63,35.58,35.61,44800.0,24.7622,24.79,24.7552,24.7761,44800.0
2008-04-28 12:40:00,35.62,35.62,35.58,35.59,73600.0,24.783,24.783,24.7552,24.7622,73600.0
2008-04-28 12:45:00,35.59,35.59,35.49,35.5,30000.0,24.7622,24.7622,24.6926,24.6995,30000.0
2008-04-28 12:50:00,35.49,35.5,35.47,35.49,44400.0,24.6926,24.6995,24.6787,24.6926,44400.0
2008-04-28 12:55:00,35.49,35.49,35.45,35.47,38400.0,24.6926,24.6926,24.6648,24.6787,38400.0
2008-04-28 13:00:00,35.47,35.51,35.46,35.51,63600.0,24.6787,24.7065,24.6717,24.7065,63600.0
2008-04-28 13:05:00,35.5,35.56,35.46,35.55,80800.0,24.6995,24.7413,24.6717,24.7343,80800.0
2008-04-28 13:10:00,35.56,35.56,35.48,35.54,56000.0,24.7413,24.7413,24.6856,24.7274,56000.0
2008-04-28 13:15:00,35.53,35.53,35.46,35.49,50800.0,24.7204,24.7204,24.6717,24.6926,50800.0
2008-04-28 13:20:00,35.49,35.5,35.46,35.48,54000.0,24.6926,24.6995,24.6717,24.6856,54000.0
2008-04-28 13:25:00,35.47,35.49,35.45,35.49,67200.0,24.6787,24.6926,24.6648,24.6926,67200.0
2008-04-28 13:30:00,35.49,35.52,35.46,35.48,41200.0,24.6926,24.7135,24.6717,24.6856,41200.0
2008-04-28 13:35:00,35.47,35.48,35.41,35.42,38400.0,24.6787,24.6856,24.6369,24.6439,38400.0
2008-04-28 13:40:00,35.41,35.43,35.38,35.38,40000.0,24.6369,24.6508,24.6161,24.6161,40000.0
2008-04-28 13:45:00,35.38,35.41,35.38,35.38,40400.0,24.6161,24.6369,24.6161,24.6161,40400.0
2008-04-28 13:50:00,35.38,35.46,35.37,35.42,46800.0,24.6161,24.6717,24.6091,24.6439,46800.0
2008-04-28 13:55:00,35.42,35.48,35.38,35.44,64400.0,24.6439,24.6856,24.6161,24.6578,64400.0
2008-04-28 14:00:00,35.43,35.44,35.42,35.42,46000.0,24.6508,24.6578,24.6439,24.6439,46000.0
2008-04-28 14:05:00,35.42,35.45,35.39,35.43,38800.0,24.6439,24.6648,24.623,24.6508,38800.0
2008-04-28 14:10:00,35.43,35.43,35.38,35.4,66400.0,24.6508,24.6508,24.6161,24.63,66400.0
2008-04-28 14:15:00,35.4,35.46,35.4,35.41,74800.0,24.63,24.6717,24.63,24.6369,74800.0
2008-04-28 14:20:00,35.41,35.43,35.38,35.43,54000.0,24.6369,24.6508,24.6161,24.6508,54000.0
2008-04-28 14:25:00,35.43,35.44,35.38,35.4,54000.0,24.6508,24.6578,24.6161,24.63,54000.0
2008-04-28 14:30:00,35.39,35.41,35.38,35.39,60000.0,24.623,24.6369,24.6161,24.623,60000.0
2008-04-28 14:35:00,35.4,35.45,35.4,35.44,47200.0,24.63,24.6648,24.63,24.6578,47200.0
2008-04-28 14:40:00,35.44,35.48,35.43,35.46,58800.0,24.6578,24.6856,24.6508,24.6717,58800.0
2008-04-28 14:45:00,35.46,35.46,35.4,35.43,68800.0,24.6717,24.6717,24.63,24.6508,68800.0
2008-04-28 14:50:00,35.42,35.43,35.41,35.42,30400.0,24.6439,24.6508,24.6369,24.6439,30400.0
2008-04-28 14:55:00,35.42,35.45,35.4,35.43,43600.0,24.6439,24.6648,24.63,24.6508,43600.0
2008-04-28 15:00:00,35.44,35.48,35.42,35.46,83600.0,24.6578,24.6856,24.6439,24.6717,83600.0
2008-04-28 15:05:00,35.46,35.53,35.45,35.48,151600.0,24.6717,24.7204,24.6648,24.6856,151600.0
2008-04-28 15:10:00,35.49,35.5,35.48,35.49,66800.0,24.6926,24.6995,24.6856,24.6926,66800.0
2008-04-28 15:15:00,35.49,35.51,35.46,35.48,53200.0,24.6926,24.7065,24.6717,24.6856,53200.0
2008-04-28 15:20:00,35.47,35.48,35.44,35.47,92000.0,24.6787,24.6856,24.6578,24.6787,92000.0
2008-04-28 15:25:00,35.47,35.47,35.37,35.41,113600.0,24.6787,24.6787,24.6091,24.6369,113600.0
2008-04-28 15:30:00,35.41,35.42,35.38,35.38,108800.0,24.6369,24.6439,24.6161,24.6161,108800.0
2008-04-28 15:35:00,35.38,35.42,35.38,35.41,116400.0,24.6161,24.6439,24.6161,24.6369,116400.0
2008-04-28 15:40:00,35.41,35.42,35.38,35.42,76800.0,24.6369,24.6439,24.6161,24.6439,76800.0
2008-04-28 15:45:00,35.42,35.45,35.42,35.45,253600.0,24.6439,24.6648,24.6439,24.6648,253600.0
2008-04-28 15:50:00,35.44,35.44,35.4,35.41,287200.0,24.6578,24.6578,24.63,24.6369,287200.0
2008-04-28 15:55:00,35.41,35.47,35.4,35.44,337200.0,24.6369,24.6787,24.63,24.6578,337200.0
2008-04-29 09:30:00,35.43,35.56,35.35,35.52,175200.0,24.6508,24.7413,24.5952,24.7135,175200.0
2008-04-29 09:35:00,35.54,35.81,35.54,35.67,141600.0,24.7274,24.9152,24.7274,24.8178,141600.0
2008-04-29 09:40:00,35.69,35.9,35.65,35.82,191600.0,24.8317,24.9778,24.8039,24.9222,191600.0
2008-04-29 09:45:00,35.84,36.08,35.82,36.05,203600.0,24.9361,25.1031,24.9222,25.0822,203600.0
2008-04-29 09:50:00,36.05,36.1,35.91,35.96,255600.0,25.0822,25.117,24.9848,25.0196,255600.0
2008-04-29 09:55:00,35.96,35.96,35.88,35.96,132000.0,25.0196,25.0196,24.9639,25.0196,132000.0
2008-04-29 10:00:00,35.97,36.04,35.83,35.94,260800.0,25.0266,25.0753,24.9291,25.0057,260800.0
2008-04-29 10:05:00,35.93,35.95,35.78,35.84,156400.0,24.9987,25.0126,24.8944,24.9361,156400.0
2008-04-29 10:10:00,35.85,35.91,35.79,35.82,100000.0,24.9431,24.9848,24.9013,24.9222,100000.0
2008-04-29 10:15:00,35.83,35.89,35.81,35.85,106000.0,24.9291,24.9709,24.9152,24.9431,106000.0
2008-04-29 10:20:00,35.84,35.87,35.79,35.82,120400.0,24.9361,24.957,24.9013,24.9222,120400.0
2008-04-29 10:25:00,35.82,35.92,35.81,35.85,103200.0,24.9222,24.9918,24.9152,24.9431,103200.0
2008-04-29 10:30:00,35.85,35.88,35.74,35.81,164800.0,24.9431,24.9639,24.8665,24.9152,164800.0
2008-04-29 10:35:00,35.81,35.86,35.77,35.83,74400.0,24.9152,24.95,24.8874,24.9291,74400.0
2008-04-29 10:40:00,35.8,35.81,35.75,35.8,67200.0,24.9083,24.9152,24.8735,24.9083,67200.0
2008-04-29 10:45:00,35.8,35.81,35.7,35.7,164000.0,24.9083,24.9152,24.8387,24.8387,164000.0
2008-04-29 10:50:00,35.71,35.71,35.63,35.66,402000.0,24.8457,24.8457,24.79,24.8109,402000.0
2008-04-29 10:55:00,35.66,35.81,35.66,35.79,116400.0,24.8109,24.9152,24.8109,24.9013,116400.0
2008-04-29 11:00:00,35.78,35.78,35.68,35.69,108400.0,24.8944,24.8944,24.8248,24.8317,108400.0
2008-04-29 11:05:00,35.69,35.75,35.66,35.67,3531200.0,24.8317,24.8735,24.8109,24.8178,3531200.0
2008-04-29 11:10:00,35.67,35.77,35.67,35.75,142400.0,24.8178,24.8874,24.8178,24.8735,142400.0
2008-04-29 11:15:00,35.74,35.76,35.71,35.76,84800.0,24.8665,24.8804,24.8457,24.8804,84800.0
2008-04-29 11:20:00,35.75,35.81,35.73,35.8,158000.0,24.8735,24.9152,24.8596,24.9083,158000.0
2008-04-29 11:25:00,35.79,35.82,35.75,35.82,106000.0,24.9013,24.9222,24.8735,24.9222,106000.0
2008-04-29 11:30:00,35.82,35.82,35.75,35.8,62400.0,24.9222,24.9222,24.8735,24.9083,62400.0
2008-04-29 11:35:00,35.79,35.83,35.73,35.78,128000.0,24.9013,24.9291,24.8596,24.8944,128000.0
2008-04-29 11:40:00,35.77,35.81,35.74,35.77,104400.0,24.8874,24.9152,24.8665,24.8874,104400.0
2008-04-29 11:45:00,35.77,35.79,35.69,35.7,86800.0,24.8874,24.9013,24.8317,24.8387,86800.0
2008-04-29 11:50:00,35.7,35.79,35.7,35.74,47600.0,24.8387,24.9013,24.8387,24.8665,47600.0
2008-04-29 11:55:00,35.72,35.74,35.67,35.74,82000.0,24.8526,24.8665,24.8178,24.8665,82000.0
2008-04-29 12:00:00,35.74,35.75,35.73,35.74,66400.0,24.8665,24.8735,24.8596,24.8665,66400.0
2008-04-29 12:05:00,35.74,35.74,35.68,35.71,113600.0,24.8665,24.8665,24.8248,24.8457,113600.0
2008-04-29 12:10:00,35.7,35.74,35.68,35.73,130400.0,24.8387,24.8665,24.8248,24.8596,130400.0
2008-04-29 12:15:00,35.73,35.77,35.71,35.77,119200.0,24.8596,24.8874,24.8457,24.8874,119200.0
2008-04-29 12:20:00,35.77,35.8,35.73,35.76,196400.0,24.8874,24.9083,24.8596,24.8804,196400.0
2008-04-29 12:25:00,35.77,35.92,35.75,35.91,151200.0,24.8874,24.9918,24.8735,24.9848,151200.0
2008-04-29 12:30:00,35.91,35.94,35.86,35.92,196000.0,24.9848,25.0057,24.95,24.9918,196000.0
2008-04-29 12:35:00,35.92,35.92,35.82,35.86,107600.0,24.9918,24.9918,24.9222,24.95,107600.0
2008-04-29 12:40:00,35.86,36.0,35.86,35.97,407200.0,24.95,25.0474,24.95,25.0266,407200.0
2008-04-29 12:45:00,35.97,35.97,35.83,35.88,141600.0,25.0266,25.0266,24.9291,24.9639,141600.0
2008-04-29 12:50:00,35.88,35.91,35.82,35.83,111600.0,24.9639,24.9848,24.9222,24.9291,111600.0
2008-04-29 12:55:00,35.85,35.88,35.81,35.87,60800.0,24.9431,24.9639,24.9152,24.957,60800.0
2008-04-29 13:00:00,35.88,35.94,35.83,35.88,188400.0,24.9639,25.0057,24.9291,24.9639,188400.0
2008-04-29 13:05:00,35.88,35.98,35.85,35.94,114800.0,24.9639,25.0335,24.9431,25.0057,114800.0
2008-04-29 13:10:00,35.92,35.98,35.91,35.92,106000.0,24.9918,25.0335,24.9848,24.9918,106000.0
2008-04-29 13:15:00,35.92,36.02,35.92,36.01,78400.0,24.9918,25.0613,24.9918,25.0544,78400.0
2008-04-29 13:20:00,36.01,36.02,35.97,35.98,87600.0,25.0544,25.0613,25.0266,25.0335,87600.0
2008-04-29 13:25:00,35.97,36.02,35.96,36.01,90800.0,25.0266,25.0613,25.0196,25.0544,90800.0
2008-04-29 13:30:00,36.01,36.08,36.01,36.05,160000.0,25.0544,25.1031,25.0544,25.0822,160000.0
2008-04-29 13:35:00,36.05,36.11,36.03,36.04,94800.0,25.0822,25.124,25.0683,25.0753,94800.0
2008-04-29 13:40:00,36.04,36.08,36.01,36.02,74000.0,25.0753,25.1031,25.0544,25.0613,74000.0
2008-04-29 13:45:00,36.02,36.08,35.99,36.08,98800.0,25.0613,25.1031,25.0405,25.1031,98800.0
2008-04-29 13:50:00,36.08,36.09,36.05,36.07,74400.0,25.1031,25.11,25.0822,25.0961,74400.0
2008-04-29 13:55:00,36.06,36.09,36.05,36.08,44800.0,25.0892,25.11,25.0822,25.1031,44800.0
2008-04-29 14:00:00,36.08,36.08,36.04,36.05,75200.0,25.1031,25.1031,25.0753,25.0822,75200.0
2008-04-29 14:05:00,36.05,36.06,36.04,36.04,99600.0,25.0822,25.0892,25.0753,25.0753,99600.0
2008-04-29 14:10:00,36.03,36.07,36.03,36.05,147600.0,25.0683,25.0961,25.0683,25.0822,147600.0
2008-04-29 14:15:00,36.05,36.07,36.01,36.04,128000.0,25.0822,25.0961,25.0544,25.0753,128000.0
2008-04-29 14:20:00,36.04,36.07,36.04,36.06,93600.0,25.0753,25.0961,25.0753,25.0892,93600.0
2008-04-29 14:25:00,36.06,36.07,36.04,36.04,57600.0,25.0892,25.0961,25.0753,25.0753,57600.0
2008-04-29 14:30:00,36.03,36.03,35.98,35.99,77200.0,25.0683,25.0683,25.0335,25.0405,77200.0
2008-04-29 14:35:00,35.98,35.98,35.93,35.95,95200.0,25.0335,25.0335,24.9987,25.0126,95200.0
2008-04-29 14:40:00,35.95,36.06,35.95,36.05,156400.0,25.0126,25.0892,25.0126,25.0822,156400.0
2008-04-29 14:45:00,36.06,36.11,36.06,36.09,166800.0,25.0892,25.124,25.0892,25.11,166800.0
2008-04-29 14:50:00,36.09,36.1,36.06,36.08,141600.0,25.11,25.117,25.0892,25.1031,141600.0
2008-04-29 14:55:00,36.08,36.2,36.08,36.2,161200.0,25.1031,25.1866,25.1031,25.1866,161200.0
2008-04-29 15:00:00,36.2,36.29,36.18,36.18,241600.0,25.1866,25.2492,25.1727,25.1727,241600.0
2008-04-29 15:05:00,36.18,36.24,36.16,36.21,482000.0,25.1727,25.2144,25.1587,25.1935,482000.0
2008-04-29 15:10:00,36.22,36.23,36.11,36.13,607600.0,25.2005,25.2074,25.124,25.1379,607600.0
2008-04-29 15:15:00,36.14,36.18,36.08,36.17,173200.0,25.1448,25.1727,25.1031,25.1657,173200.0
2008-04-29 15:20:00,36.17,36.19,36.12,36.17,168400.0,25.1657,25.1796,25.1309,25.1657,168400.0
2008-04-29 15:25:00,36.17,36.21,36.11,36.15,119200.0,25.1657,25.1935,25.124,25.1518,119200.0
2008-04-29 15:30:00,36.15,36.16,36.08,36.1,181200.0,25.1518,25.1587,25.1031,25.117,181200.0
2008-04-29 15:35:00,36.1,36.11,36.04,36.07,254400.0,25.117,25.124,25.0753,25.0961,254400.0
2008-04-29 15:40:00,36.07,36.09,36.0,36.06,305600.0,25.0961,25.11,25.0474,25.0892,305600.0
2008-04-29 15:45:00,36.06,36.07,35.99,36.04,208000.0,25.0892,25.0961,25.0405,25.0753,208000.0
2008-04-29 15:50:00,36.04,36.04,35.92,35.95,158400.0,25.0753,25.0753,24.9918,25.0126,158400.0
2008-04-29 15:55:00,35.95,36.06,35.95,36.03,406400.0,25.0126,25.0892,25.0126,25.0683,406400.0
2008-04-30 09:30:00,35.99,36.24,35.88,36.04,220400.0,25.0405,25.2144,24.9639,25.0753,220400.0
2008-04-30 09:35:00,36.04,36.28,36.04,36.25,118000.0,25.0753,25.2422,25.0753,25.2214,118000.0
2008-04-30 09:40:00,36.25,36.44,36.25,36.43,258000.0,25.2214,25.3536,25.2214,25.3466,258000.0
2008-04-30 09:45:00,36.43,36.57,36.43,36.46,266800.0,25.3466,25.444,25.3466,25.3675,266800.0
2008-04-30 09:50:00,36.49,36.66,36.48,36.56,235200.0,25.3883,25.5066,25.3814,25.437,235200.0
2008-04-30 09:55:00,36.56,36.68,36.46,36.62,151600.0,25.437,25.5205,25.3675,25.4788,151600.0
2008-04-30 10:00:00,36.62,36.65,36.6,36.6,240800.0,25.4788,25.4997,25.4649,25.4649,240800.0
2008-04-30 10:05:00,36.61,36.63,36.54,36.61,172000.0,25.4718,25.4858,25.4231,25.4718,172000.0
2008-04-30 10:10:00,36.61,36.61,36.51,36.54,200800.0,25.4718,25.4718,25.4023,25.4231,200800.0
2008-04-30 10:15:00,36.53,36.55,36.45,36.5,203600.0,25.4162,25.4301,25.3605,25.3953,203600.0
2008-04-30 10:20:00,36.51,36.56,36.47,36.55,244400.0,25.4023,25.437,25.3744,25.4301,244400.0
2008-04-30 10:25:00,36.56,36.57,36.5,36.57,119600.0,25.437,25.444,25.3953,25.444,119600.0
2008-04-30 10:30:00,36.57,36.63,36.56,36.59,175600.0,25.444,25.4858,25.437,25.4579,175600.0
2008-04-30 10:35:00,36.56,36.58,36.5,36.56,134000.0,25.437,25.451,25.3953,25.437,134000.0
2008-04-30 10:40:00,36.56,36.6,36.52,36.57,88000.0,25.437,25.4649,25.4092,25.444,88000.0
2008-04-30 10:45:00,36.57,36.6,36.56,36.6,165600.0,25.444,25.4649,25.437,25.4649,165600.0
2008-04-30 10:50:00,36.6,36.6,36.54,36.54,67600.0,25.4649,25.4649,25.4231,25.4231,67600.0
2008-04-30 10:55:00,36.54,36.56,36.51,36.54,104400.0,25.4231,25.437,25.4023,25.4231,104400.0
2008-04-30 11:00:00,36.54,36.64,36.54,36.6,239200.0,25.4231,25.4927,25.4231,25.4649,239200.0
2008-04-30 11:05:00,36.6,36.63,36.57,36.63,98000.0,25.4649,25.4858,25.444,25.4858,98000.0
2008-04-30 11:10:00,36.63,36.63,36.49,36.51,62400.0,25.4858,25.4858,25.3883,25.4023,62400.0
2008-04-30 11:15:00,36.52,36.52,36.49,36.51,81600.0,25.4092,25.4092,25.3883,25.4023,81600.0
2008-04-30 11:20:00,36.51,36.51,36.48,36.48,45200.0,25.4023,25.4023,25.3814,25.3814,45200.0
2008-04-30 11:25:00,36.49,36.51,36.48,36.49,28800.0,25.3883,25.4023,25.3814,25.3883,28800.0
2008-04-30 11:30:00,36.49,36.51,36.47,36.49,37600.0,25.3883,25.4023,25.3744,25.3883,37600.0
2008-04-30 11:35:00,36.47,36.48,36.43,36.44,101600.0,25.3744,25.3814,25.3466,25.3536,101600.0
2008-04-30 11:40:00,36.44,36.47,36.4,36.47,111200.0,25.3536,25.3744,25.3257,25.3744,111200.0
2008-04-30 11:45:00,36.46,36.5,36.38,36.4,7969200.0,25.3675,25.3953,25.3118,25.3257,7969200.0
2008-04-30 11:50:00,36.4,36.47,36.39,36.45,72800.0,25.3257,25.3744,25.3188,25.3605,72800.0
2008-04-30 11:55:00,36.46,36.52,36.45,36.49,143600.0,25.3675,25.4092,25.3605,25.3883,143600.0
2008-04-30 12:00:00,36.49,36.51,36.47,36.49,89600.0,25.3883,25.4023,25.3744,25.3883,89600.0
2008-04-30 12:05:00,36.49,36.5,36.47,36.5,117200.0,25.3883,25.3953,25.3744,25.3953,117200.0
2008-04-30 12:10:00,36.5,36.5,36.41,36.45,107200.0,25.3953,25.3953,25.3327,25.3605,107200.0
2008-04-30 12:15:00,36.45,36.47,36.42,36.44,88400.0,25.3605,25.3744,25.3396,25.3536,88400.0
2008-04-30 12:20:00,36.45,36.46,36.39,36.41,146400.0,25.3605,25.3675,25.3188,25.3327,146400.0
2008-04-30 12:25:00,36.41,36.46,36.39,36.39,131600.0,25.3327,25.3675,25.3188,25.3188,131600.0
2008-04-30 12:30:00,36.39,36.46,36.39,36.45,134800.0,25.3188,25.3675,25.3188,25.3605,134800.0
2008-04-30 12:35:00,36.45,36.46,36.45,36.45,68800.0,25.3605,25.3675,25.3605,25.3605,68800.0
2008-04-30 12:40:00,36.45,36.46,36.37,36.43,111600.0,25.3605,25.3675,25.3049,25.3466,111600.0
2008-04-30 12:45:00,36.42,36.46,36.4,36.43,126000.0,25.3396,25.3675,25.3257,25.3466,126000.0
2008-04-30 12:50:00,36.44,36.47,36.44,36.46,115600.0,25.3536,25.3744,25.3536,25.3675,115600.0
2008-04-30 12:55:00,36.46,36.5,36.4,36.49,143200.0,25.3675,25.3953,25.3257,25.3883,143200.0
2008-04-30 13:00:00,36.49,36.51,36.46,36.51,284000.0,25.3883,25.4023,25.3675,25.4023,284000.0
2008-04-30 13:05:00,36.51,36.58,36.45,36.58,2195200.0,25.4023,25.451,25.3605,25.451,2195200.0
2008-04-30 13:10:00,36.58,36.6,36.55,36.57,77600.0,25.451,25.4649,25.4301,25.444,77600.0
2008-04-30 13:15:00,36.57,36.66,36.47,36.58,384000.0,25.444,25.5066,25.3744,25.451,384000.0
2008-04-30 13:20:00,36.58,36.63,36.57,36.6,235200.0,25.451,25.4858,25.444,25.4649,235200.0
2008-04-30 13:25:00,36.6,36.66,36.57,36.63,118800.0,25.4649,25.5066,25.444,25.4858,118800.0
2008-04-30 13:30:00,36.63,36.65,36.62,36.65,57200.0,25.4858,25.4997,25.4788,25.4997,57200.0
2008-04-30 13:35:00,36.65,36.68,36.65,36.68,108400.0,25.4997,25.5205,25.4997,25.5205,108400.0
2008-04-30 13:40:00,36.68,36.7,36.62,36.65,139200.0,25.5205,25.5345,25.4788,25.4997,139200.0
2008-04-30 13:45:00,36.65,36.68,36.63,36.65,109600.0,25.4997,25.5205,25.4858,25.4997,109600.0
2008-04-30 13:50:00,36.65,36.75,36.61,36.73,237200.0,25.4997,25.5692,25.4718,25.5553,237200.0
2008-04-30 13:55:00,36.74,36.74,36.66,36.71,168400.0,25.5623,25.5623,25.5066,25.5414,168400.0
2008-04-30 14:00:00,36.71,36.71,36.63,36.68,336000.0,25.5414,25.5414,25.4858,25.5205,336000.0
2008-04-30 14:05:00,36.68,36.75,36.68,36.74,239200.0,25.5205,25.5692,25.5205,25.5623,239200.0
2008-04-30 14:10:00,36.74,36.75,36.61,36.69,280000.0,25.5623,25.5692,25.4718,25.5275,280000.0
2008-04-30 14:15:00,36.7,36.83,36.61,36.81,498800.0,25.5345,25.6249,25.4718,25.611,498800.0
2008-04-30 14:20:00,36.82,36.82,36.61,36.65,253600.0,25.6179,25.6179,25.4718,25.4997,253600.0
2008-04-30 14:25:00,36.65,36.77,36.64,36.69,424400.0,25.4997,25.5832,25.4927,25.5275,424400.0
2008-04-30 14:30:00,36.69,36.79,36.66,36.74,467600.0,25.5275,25.5971,25.5066,25.5623,467600.0
2008-04-30 14:35:00,36.74,36.77,36.72,36.75,207600.0,25.5623,25.5832,25.5484,25.5692,207600.0
2008-04-30 14:40:00,36.77,36.77,36.71,36.75,351200.0,25.5832,25.5832,25.5414,25.5692,351200.0
2008-04-30 14:45:00,36.75,36.78,36.72,36.72,154400.0,25.5692,25.5901,25.5484,25.5484,154400.0
2008-04-30 14:50:00,36.72,36.75,36.61,36.64,237200.0,25.5484,25.5692,25.4718,25.4927,237200.0
2008-04-30 14:55:00,36.62,36.65,36.53,36.55,418800.0,25.4788,25.4997,25.4162,25.4301,418800.0
2008-04-30 15:00:00,36.55,36.59,36.51,36.55,376000.0,25.4301,25.4579,25.4023,25.4301,376000.0
2008-04-30 15:05:00,36.55,36.58,36.52,36.56,452800.0,25.4301,25.451,25.4092,25.437,452800.0
2008-04-30 15:10:00,36.55,36.62,36.38,36.43,547200.0,25.4301,25.4788,25.3118,25.3466,547200.0
2008-04-30 15:15:00,36.43,36.53,36.42,36.46,298800.0,25.3466,25.4162,25.3396,25.3675,298800.0
2008-04-30 15:20:00,36.46,36.54,36.45,36.46,211200.0,25.3675,25.4231,25.3605,25.3675,211200.0
2008-04-30 15:25:00,36.46,36.46,36.31,36.33,326800.0,25.3675,25.3675,25.2631,25.277,326800.0
2008-04-30 15:30:00,36.34,36.52,36.32,36.47,354000.0,25.284,25.4092,25.2701,25.3744,354000.0
2008-04-30 15:35:00,36.47,36.52,36.38,36.4,390000.0,25.3744,25.4092,25.3118,25.3257,390000.0
2008-04-30 15:40:00,36.39,36.49,36.31,36.47,449200.0,25.3188,25.3883,25.2631,25.3744,449200.0
2008-04-30 15:45:00,36.47,36.52,36.44,36.45,345600.0,25.3744,25.4092,25.3536,25.3605,345600.0
2008-04-30 15:50:00,36.45,36.45,36.35,36.4,610000.0,25.3605,25.3605,25.2909,25.3257,610000.0
2008-04-30 15:55:00,36.4,36.41,36.3,36.31,655600.0,25.3257,25.3327,25.2562,25.2631,655600.0
2008-05-01 09:30:00,36.32,36.35,36.11,36.28,170400.0,25.2701,25.2909,25.124,25.2422,170400.0
2008-05-01 09:35:00,36.31,36.31,35.96,35.96,242000.0,25.2631,25.2631,25.0196,25.0196,242000.0
2008-05-01 09:40:00,35.97,36.03,35.94,36.0,172800.0,25.0266,25.0683,25.0057,25.0474,172800.0
2008-05-01 09:45:00,36.02,36.18,36.02,36.09,253600.0,25.0613,25.1727,25.0613,25.11,253600.0
2008-05-01 09:50:00,36.07,36.15,36.04,36.1,92800.0,25.0961,25.1518,25.0753,25.117,92800.0
2008-05-01 09:55:00,36.13,36.24,36.08,36.15,249600.0,25.1379,25.2144,25.1031,25.1518,249600.0
2008-05-01 10:00:00,36.17,36.38,36.14,36.32,284400.0,25.1657,25.3118,25.1448,25.2701,284400.0
2008-05-01 10:05:00,36.31,36.36,36.27,36.36,143200.0,25.2631,25.2979,25.2353,25.2979,143200.0
2008-05-01 10:10:00,36.35,36.42,36.34,36.39,225200.0,25.2909,25.3396,25.284,25.3188,225200.0
2008-05-01 10:15:00,36.4,36.47,36.37,36.41,190800.0,25.3257,25.3744,25.3049,25.3327,190800.0
2008-05-01 10:20:00,36.41,36.58,36.35,36.58,184000.0,25.3327,25.451,25.2909,25.451,184000.0
2008-05-01 10:25:00,36.58,36.59,36.47,36.49,134000.0,25.451,25.4579,25.3744,25.3883,134000.0
2008-05-01 10:30:00,36.49,36.62,36.38,36.38,163600.0,25.3883,25.4788,25.3118,25.3118,163600.0
2008-05-01 10:35:00,36.39,36.39,36.13,36.14,223600.0,25.3188,25.3188,25.1379,25.1448,223600.0
2008-05-01 10:40:00,36.14,36.19,36.08,36.08,133200.0,25.1448,25.1796,25.1031,25.1031,133200.0
2008-05-01 10:45:00,36.07,36.13,36.03,36.04,278000.0,25.0961,25.1379,25.0683,25.0753,278000.0
2008-05-01 10:50:00,36.04,36.1,36.04,36.04,110000.0,25.0753,25.117,25.0753,25.0753,110000.0
2008-05-01 10:55:00,36.04,36.11,35.95,36.02,131200.0,25.0753,25.124,25.0126,25.0613,131200.0
2008-05-01 11:00:00,36.02,36.19,35.97,36.15,103200.0,25.0613,25.1796,25.0266,25.1518,103200.0
2008-05-01 11:05:00,36.13,36.18,36.08,36.14,130400.0,25.1379,25.1727,25.1031,25.1448,130400.0
2008-05-01 11:10:00,36.15,36.16,35.99,36.0,110400.0,25.1518,25.1587,25.0405,25.0474,110400.0
2008-05-01 11:15:00,36.0,36.09,35.98,36.09,68400.0,25.0474,25.11,25.0335,25.11,68400.0
2008-05-01 11:20:00,36.09,36.17,36.02,36.14,97600.0,25.11,25.1657,25.0613,25.1448,97600.0
2008-05-01 11:25:00,36.17,36.18,36.04,36.06,68000.0,25.1657,25.1727,25.0753,25.0892,68000.0
2008-05-01 11:30:00,36.06,36.06,35.96,35.98,82800.0,25.0892,25.0892,25.0196,25.0335,82800.0
2008-05-01 11:35:00,36.0,36.06,35.97,36.03,66000.0,25.0474,25.0892,25.0266,25.0683,66000.0
2008-05-01 11:40:00,36.03,36.03,35.88,35.93,94000.0,25.0683,25.0683,24.9639,24.9987,94000.0
2008-05-01 11:45:00,35.93,35.93,35.87,35.92,97600.0,24.9987,24.9987,24.957,24.9918,97600.0
2008-05-01 11:50:00,35.92,35.96,35.85,35.87,76800.0,24.9918,25.0196,24.9431,24.957,76800.0
2008-05-01 11:55:00,35.88,35.9,35.85,35.85,56800.0,24.9639,24.9778,24.9431,24.9431,56800.0
2008-05-01 12:00:00,35.85,35.91,35.85,35.88,91600.0,24.9431,24.9848,24.9431,24.9639,91600.0
2008-05-01 12:05:00,35.89,35.91,35.85,35.91,104000.0,24.9709,24.9848,24.9431,24.9848,104000.0
2008-05-01 12:10:00,35.91,35.97,35.9,35.95,73600.0,24.9848,25.0266,24.9778,25.0126,73600.0
2008-05-01 12:15:00,35.95,36.11,35.89,36.11,204000.0,25.0126,25.124,24.9709,25.124,204000.0
2008-05-01 12:20:00,36.1,36.17,36.1,36.1,71600.0,25.117,25.1657,25.117,25.117,71600.0
2008-05-01 12:25:00,36.1,36.1,36.02,36.05,58000.0,25.117,25.117,25.0613,25.0822,58000.0
2008-05-01 12:30:00,36.05,36.21,36.05,36.2,66800.0,25.0822,25.1935,25.0822,25.1866,66800.0
2008-05-01 12:35:00,36.19,36.26,36.17,36.26,84800.0,25.1796,25.2283,25.1657,25.2283,84800.0
2008-05-01 12:40:00,36.25,36.32,36.21,36.21,108000.0,25.2214,25.2701,25.1935,25.1935,108000.0
2008-05-01 12:45:00,36.22,36.23,36.16,36.21,53200.0,25.2005,25.2074,25.1587,25.1935,53200.0
2008-05-01 12:50:00,36.21,36.37,36.21,36.31,74800.0,25.1935,25.3049,25.1935,25.2631,74800.0
2008-05-01 12:55:00,36.32,36.42,36.32,36.35,139600.0,25.2701,25.3396,25.2701,25.2909,139600.0
2008-05-01 13:00:00,36.36,36.37,36.26,36.3,94000.0,25.2979,25.3049,25.2283,25.2562,94000.0
2008-05-01 13:05:00,36.3,36.48,36.3,36.43,154800.0,25.2562,25.3814,25.2562,25.3466,154800.0
2008-05-01 13:10:00,36.45,36.45,36.38,36.41,83200.0,25.3605,25.3605,25.3118,25.3327,83200.0
2008-05-01 13:15:00,36.4,36.58,36.4,36.51,168800.0,25.3257,25.451,25.3257,25.4023,168800.0
2008-05-01 13:20:00,36.52,36.52,36.41,36.42,104000.0,25.4092,25.4092,25.3327,25.3396,104000.0
2008-05-01 13:25:00,36.41,36.47,36.39,36.46,78800.0,25.3327,25.3744,25.3188,25.3675,78800.0
2008-05-01 13:30:00,36.46,36.48,36.45,36.46,91600.0,25.3675,25.3814,25.3605,25.3675,91600.0
2008-05-01 13:35:00,36.46,36.48,36.45,36.46,79200.0,25.3675,25.3814,25.3605,25.3675,79200.0
2008-05-01 13:40:00,36.47,36.48,36.43,36.47,94000.0,25.3744,25.3814,25.3466,25.3744,94000.0
2008-05-01 13:45:00,36.47,36.48,36.45,36.46,71200.0,25.3744,25.3814,25.3605,25.3675,71200.0
2008-05-01 13:50:00,36.45,36.49,36.43,36.49,110000.0,25.3605,25.3883,25.3466,25.3883,110000.0
2008-05-01 13:55:00,36.48,36.5,36.43,36.47,186800.0,25.3814,25.3953,25.3466,25.3744,186800.0
2008-05-01 14:00:00,36.48,36.51,36.45,36.46,139200.0,25.3814,25.4023,25.3605,25.3675,139200.0
2008-05-01 14:05:00,36.47,36.61,36.44,36.61,366000.0,25.3744,25.4718,25.3536,25.4718,366000.0
2008-05-01 14:10:00,36.6,36.62,36.59,36.59,73200.0,25.4649,25.4788,25.4579,25.4579,73200.0
2008-05-01 14:15:00,36.59,36.61,36.51,36.53,100400.0,25.4579,25.4718,25.4023,25.4162,100400.0
2008-05-01 14:20:00,36.54,36.58,36.51,36.54,69200.0,25.4231,25.451,25.4023,25.4231,69200.0
2008-05-01 14:25:00,36.54,36.81,36.52,36.77,1772000.0,25.4231,25.611,25.4092,25.5832,1772000.0
2008-05-01 14:30:00,36.75,36.82,36.73,36.8,493600.0,25.5692,25.6179,25.5553,25.604,493600.0
2008-05-01 14:35:00,36.81,36.84,36.76,36.76,226400.0,25.611,25.6319,25.5762,25.5762,226400.0
2008-05-01 14:40:00,36.76,36.93,36.73,36.91,316000.0,25.5762,25.6945,25.5553,25.6806,316000.0
2008-05-01 14:45:00,36.91,36.92,36.84,36.87,196800.0,25.6806,25.6875,25.6319,25.6527,196800.0
2008-05-01 14:50:00,36.87,36.96,36.87,36.9,242800.0,25.6527,25.7154,25.6527,25.6736,242800.0
2008-05-01 14:55:00,36.89,36.92,36.8,36.86,154400.0,25.6667,25.6875,25.604,25.6458,154400.0
2008-05-01 15:00:00,36.86,36.91,36.86,36.89,78800.0,25.6458,25.6806,25.6458,25.6667,78800.0
2008-05-01 15:05:00,36.88,36.91,36.82,36.85,100000.0,25.6597,25.6806,25.6179,25.6388,100000.0
2008-05-01 15:10:00,36.86,36.93,36.84,36.91,179200.0,25.6458,25.6945,25.6319,25.6806,179200.0
2008-05-01 15:15:00,36.91,36.96,36.86,36.94,192000.0,25.6806,25.7154,25.6458,25.7014,192000.0
2008-05-01 15:20:00,36.94,36.99,36.93,36.98,161600.0,25.7014,25.7362,25.6945,25.7293,161600.0
2008-05-01 15:25:00,36.96,36.97,36.87,36.9,189200.0,25.7154,25.7223,25.6527,25.6736,189200.0
2008-05-01 15:30:00,36.9,36.95,36.83,36.88,333200.0,25.6736,25.7084,25.6249,25.6597,333200.0
2008-05-01 15:35:00,36.89,36.92,36.78,36.86,549200.0,25.6667,25.6875,25.5901,25.6458,549200.0
2008-05-01 15:40:00,36.86,36.88,36.78,36.8,240400.0,25.6458,25.6597,25.5901,25.604,240400.0
2008-05-01 15:45:00,36.8,36.89,36.75,36.79,554800.0,25.604,25.6667,25.5692,25.5971,554800.0
2008-05-01 15:50:00,36.79,36.81,36.69,36.73,416800.0,25.5971,25.611,25.5275,25.5553,416800.0
2008-05-01 15:55:00,36.73,36.73,36.63,36.66,747200.0,25.5553,25.5553,25.4858,25.5066,747200.0
2008-05-02 09:30:00,37.06,37.17,36.87,37.05,400400.0,25.7849,25.8615,25.6527,25.778,400400.0
2008-05-02 09:35:00,37.09,37.11,36.88,36.89,205200.0,25.8058,25.8197,25.6597,25.6667,205200.0
2008-05-02 09:40:00,36.88,36.97,36.7,36.9,235600.0,25.6597,25.7223,25.5345,25.6736,235600.0
2008-05-02 09:45:00,36.9,36.94,36.79,36.83,161200.0,25.6736,25.7014,25.5971,25.6249,161200.0
2008-05-02 09:50:00,36.83,36.97,36.77,36.9,219600.0,25.6249,25.7223,25.5832,25.6736,219600.0
2008-05-02 09:55:00,36.9,36.99,36.9,36.91,139200.0,25.6736,25.7362,25.6736,25.6806,139200.0
2008-05-02 10:00:00,36.91,37.0,36.91,36.95,255200.0,25.6806,25.7432,25.6806,25.7084,255200.0
2008-05-02 10:05:00,36.94,37.01,36.93,36.95,192000.0,25.7014,25.7501,25.6945,25.7084,192000.0
2008-05-02 10:10:00,36.95,36.95,36.85,36.86,198400.0,25.7084,25.7084,25.6388,25.6458,198400.0
2008-05-02 10:15:00,36.86,36.93,36.77,36.83,222800.0,25.6458,25.6945,25.5832,25.6249,222800.0
2008-05-02 10:20:00,36.83,36.86,36.67,36.69,532400.0,25.6249,25.6458,25.5136,25.5275,532400.0
2008-05-02 10:25:00,36.69,36.83,36.67,36.72,248800.0,25.5275,25.6249,25.5136,25.5484,248800.0
2008-05-02 10:30:00,36.72,36.75,36.71,36.72,76800.0,25.5484,25.5692,25.5414,25.5484,76800.0
2008-05-02 10:35:00,36.71,36.72,36.52,36.54,165200.0,25.5414,25.5484,25.4092,25.4231,165200.0
2008-05-02 10:40:00,36.54,36.63,36.52,36.59,161600.0,25.4231,25.4858,25.4092,25.4579,161600.0
2008-05-02 10:45:00,36.59,36.72,36.57,36.68,106400.0,25.4579,25.5484,25.444,25.5205,106400.0
2008-05-02 10:50:00,36.67,36.71,36.62,36.71,105600.0,25.5136,25.5414,25.4788,25.5414,105600.0
2008-05-02 10:55:00,36.7,36.71,36.51,36.55,114800.0,25.5345,25.5414,25.4023,25.4301,114800.0
2008-05-02 11:00:00,36.55,36.58,36.47,36.51,210000.0,25.4301,25.451,25.3744,25.4023,210000.0
2008-05-02 11:05:00,36.51,36.61,36.51,36.58,161600.0,25.4023,25.4718,25.4023,25.451,161600.0
2008-05-02 11:10:00,36.58,36.59,36.51,36.55,129200.0,25.451,25.4579,25.4023,25.4301,129200.0
2008-05-02 11:15:00,36.55,36.61,36.49,36.56,161600.0,25.4301,25.4718,25.3883,25.437,161600.0
2008-05-02 11:20:00,36.55,36.61,36.54,36.61,98000.0,25.4301,25.4718,25.4231,25.4718,98000.0
2008-05-02 11:25:00,36.6,36.67,36.6,36.65,84000.0,25.4649,25.5136,25.4649,25.4997,84000.0
2008-05-02 11:30:00,36.65,36.72,36.64,36.71,135200.0,25.4997,25.5484,25.4927,25.5414,135200.0
2008-05-02 11:35:00,36.7,36.72,36.62,36.66,88800.0,25.5345,25.5484,25.4788,25.5066,88800.0
2008-05-02 11:40:00,36.65,36.67,36.6,36.65,97600.0,25.4997,25.5136,25.4649,25.4997,97600.0
2008-05-02 11:45:00,36.64,36.66,36.63,36.66,61600.0,25.4927,25.5066,25.4858,25.5066,61600.0
2008-05-02 11:50:00,36.66,36.69,36.64,36.67,47600.0,25.5066,25.5275,25.4927,25.5136,47600.0
2008-05-02 11:55:00,36.69,36.72,36.65,36.65,60800.0,25.5275,25.5484,25.4997,25.4997,60800.0
2008-05-02 12:00:00,36.65,36.65,36.53,36.55,78400.0,25.4997,25.4997,25.4162,25.4301,78400.0
2008-05-02 12:05:00,36.55,36.55,36.48,36.49,184400.0,25.4301,25.4301,25.3814,25.3883,184400.0
2008-05-02 12:10:00,36.49,36.56,36.49,36.56,100800.0,25.3883,25.437,25.3883,25.437,100800.0
2008-05-02 12:15:00,36.56,36.6,36.54,36.55,48800.0,25.437,25.4649,25.4231,25.4301,48800.0
2008-05-02 12:20:00,36.55,36.63,36.55,36.62,45600.0,25.4301,25.4858,25.4301,25.4788,45600.0
2008-05-02 12:25:00,36.61,36.65,36.6,36.6,72800.0,25.4718,25.4997,25.4649,25.4649,72800.0
2008-05-02 12:30:00,36.59,36.6,36.48,36.49,112400.0,25.4579,25.4649,25.3814,25.3883,112400.0
2008-05-02 12:35:00,36.49,36.49,36.44,36.44,79200.0,25.3883,25.3883,25.3536,25.3536,79200.0
2008-05-02 12:40:00,36.44,36.49,36.43,36.44,68800.0,25.3536,25.3883,25.3466,25.3536,68800.0
2008-05-02 12:45:00,36.45,36.52,36.45,36.48,89600.0,25.3605,25.4092,25.3605,25.3814,89600.0
2008-05-02 12:50:00,36.49,36.51,36.45,36.5,82800.0,25.3883,25.4023,25.3605,25.3953,82800.0
2008-05-02 12:55:00,36.49,36.49,36.33,36.35,218000.0,25.3883,25.3883,25.277,25.2909,218000.0
2008-05-02 13:00:00,36.35,36.36,36.11,36.14,293600.0,25.2909,25.2979,25.124,25.1448,293600.0
2008-05-02 13:05:00,36.14,36.17,36.1,36.13,220400.0,25.1448,25.1657,25.117,25.1379,220400.0
2008-05-02 13:10:00,36.13,36.24,36.13,36.24,91600.0,25.1379,25.2144,25.1379,25.2144,91600.0
2008-05-02 13:15:00,36.22,36.26,36.22,36.23,79600.0,25.2005,25.2283,25.2005,25.2074,79600.0
2008-05-02 13:20:00,36.22,36.32,36.22,36.29,78000.0,25.2005,25.2701,25.2005,25.2492,78000.0
2008-05-02 13:25:00,36.3,36.34,36.29,36.33,78400.0,25.2562,25.284,25.2492,25.277,78400.0
2008-05-02 13:30:00,36.35,36.35,36.27,36.34,115200.0,25.2909,25.2909,25.2353,25.284,115200.0
2008-05-02 13:35:00,36.33,36.4,36.31,36.4,67200.0,25.277,25.3257,25.2631,25.3257,67200.0
2008-05-02 13:40:00,36.4,36.45,36.37,36.45,71200.0,25.3257,25.3605,25.3049,25.3605,71200.0
2008-05-02 13:45:00,36.45,36.54,36.45,36.53,140000.0,25.3605,25.4231,25.3605,25.4162,140000.0
2008-05-02 13:50:00,36.53,36.54,36.49,36.52,70000.0,25.4162,25.4231,25.3883,25.4092,70000.0
2008-05-02 13:55:00,36.52,36.52,36.44,36.46,48000.0,25.4092,25.4092,25.3536,25.3675,48000.0
2008-05-02 14:00:00,36.46,36.56,36.44,36.54,69200.0,25.3675,25.437,25.3536,25.4231,69200.0
2008-05-02 14:05:00,36.53,36.54,36.38,36.38,110000.0,25.4162,25.4231,25.3118,25.3118,110000.0
2008-05-02 14:10:00,36.38,36.52,36.38,36.51,52000.0,25.3118,25.4092,25.3118,25.4023,52000.0
2008-05-02 14:15:00,36.52,36.54,36.47,36.49,52000.0,25.4092,25.4231,25.3744,25.3883,52000.0
2008-05-02 14:20:00,36.49,36.58,36.48,36.58,56000.0,25.3883,25.451,25.3814,25.451,56000.0
2008-05-02 14:25:00,36.56,36.57,36.5,36.5,35200.0,25.437,25.444,25.3953,25.3953,35200.0
2008-05-02 14:30:00,36.5,36.63,36.48,36.62,74800.0,25.3953,25.4858,25.3814,25.4788,74800.0
2008-05-02 14:35:00,36.6,36.67,36.59,36.65,107600.0,25.4649,25.5136,25.4579,25.4997,107600.0
2008-05-02 14:40:00,36.64,36.67,36.56,36.6,66800.0,25.4927,25.5136,25.437,25.4649,66800.0
2008-05-02 14:45:00,36.6,36.68,36.59,36.68,66400.0,25.4649,25.5205,25.4579,25.5205,66400.0
2008-05-02 14:50:00,36.68,36.71,36.63,36.68,57600.0,25.5205,25.5414,25.4858,25.5205,57600.0
2008-05-02 14:55:00,36.68,36.69,36.6,36.6,52000.0,25.5205,25.5275,25.4649,25.4649,52000.0
2008-05-02 15:00:00,36.61,36.67,36.6,36.63,81600.0,25.4718,25.5136,25.4649,25.4858,81600.0
2008-05-02 15:05:00,36.63,36.66,36.62,36.66,98000.0,25.4858,25.5066,25.4788,25.5066,98000.0
2008-05-02 15:10:00,36.66,36.74,36.64,36.73,169200.0,25.5066,25.5623,25.4927,25.5553,169200.0
2008-05-02 15:15:00,36.73,36.75,36.7,36.73,141200.0,25.5553,25.5692,25.5345,25.5553,141200.0
2008-05-02 15:20:00,36.73,36.74,36.7,36.7,72400.0,25.5553,25.5623,25.5345,25.5345,72400.0
2008-05-02 15:25:00,36.7,36.71,36.65,36.65,162800.0,25.5345,25.5414,25.4997,25.4997,162800.0
2008-05-02 15:30:00,36.65,36.67,36.61,36.61,186400.0,25.4997,25.5136,25.4718,25.4718,186400.0
2008-05-02 15:35:00,36.62,36.65,36.61,36.64,306000.0,25.4788,25.4997,25.4718,25.4927,306000.0
2008-05-02 15:40:00,36.65,36.67,36.62,36.67,144800.0,25.4997,25.5136,25.4788,25.5136,144800.0
2008-05-02 15:45:00,36.67,36.69,36.62,36.67,155200.0,25.5136,25.5275,25.4788,25.5136,155200.0
2008-05-02 15:50:00,36.67,36.68,36.6,36.64,182800.0,25.5136,25.5205,25.4649,25.4927,182800.0
2008-05-02 15:55:00,36.64,36.72,36.63,36.69,150400.0,25.4927,25.5484,25.4858,25.5275,150400.0
2008-05-05 09:30:00,37.15,37.15,36.51,36.62,274000.0,25.8475,25.8475,25.4023,25.4788,274000.0
2008-05-05 09:35:00,36.62,36.87,36.53,36.85,140400.0,25.4788,25.6527,25.4162,25.6388,140400.0
2008-05-05 09:40:00,36.87,36.94,36.77,36.93,128400.0,25.6527,25.7014,25.5832,25.6945,128400.0
2008-05-05 09:45:00,36.92,37.07,36.92,37.05,141200.0,25.6875,25.7919,25.6875,25.778,141200.0
2008-05-05 09:50:00,37.05,37.06,36.87,36.88,146800.0,25.778,25.7849,25.6527,25.6597,146800.0
2008-05-05 09:55:00,36.89,36.89,36.73,36.76,143600.0,25.6667,25.6667,25.5553,25.5762,143600.0
2008-05-05 10:00:00,36.77,36.92,36.67,36.69,160000.0,25.5832,25.6875,25.5136,25.5275,160000.0
2008-05-05 10:05:00,36.68,36.82,36.67,36.72,163600.0,25.5205,25.6179,25.5136,25.5484,163600.0
2008-05-05 10:10:00,36.72,36.74,36.63,36.66,108000.0,25.5484,25.5623,25.4858,25.5066,108000.0
2008-05-05 10:15:00,36.65,36.65,36.53,36.54,94400.0,25.4997,25.4997,25.4162,25.4231,94400.0
2008-05-05 10:20:00,36.54,36.54,36.39,36.41,158800.0,25.4231,25.4231,25.3188,25.3327,158800.0
2008-05-05 10:25:00,36.4,36.44,36.29,36.37,138800.0,25.3257,25.3536,25.2492,25.3049,138800.0
2008-05-05 10:30:00,36.36,36.5,36.33,36.44,94800.0,25.2979,25.3953,25.277,25.3536,94800.0
2008-05-05 10:35:00,36.44,36.44,36.4,36.41,45200.0,25.3536,25.3536,25.3257,25.3327,45200.0
2008-05-05 10:40:00,36.39,36.44,36.35,36.44,68000.0,25.3188,25.3536,25.2909,25.3536,68000.0
2008-05-05 10:45:00,36.44,36.44,36.41,36.42,70400.0,25.3536,25.3536,25.3327,25.3396,70400.0
2008-05-05 10:50:00,36.42,36.44,36.36,36.36,45600.0,25.3396,25.3536,25.2979,25.2979,45600.0
2008-05-05 10:55:00,36.36,36.36,36.3,36.3,50000.0,25.2979,25.2979,25.2562,25.2562,50000.0
2008-05-05 11:00:00,36.31,36.34,36.26,36.28,95600.0,25.2631,25.284,25.2283,25.2422,95600.0
2008-05-05 11:05:00,36.28,36.29,36.26,36.27,55200.0,25.2422,25.2492,25.2283,25.2353,55200.0
2008-05-05 11:10:00,36.28,36.32,36.27,36.29,61600.0,25.2422,25.2701,25.2353,25.2492,61600.0
2008-05-05 11:15:00,36.28,36.34,36.28,36.33,81200.0,25.2422,25.284,25.2422,25.277,81200.0
2008-05-05 11:20:00,36.34,36.34,36.29,36.3,109600.0,25.284,25.284,25.2492,25.2562,109600.0
2008-05-05 11:25:00,36.3,36.37,36.3,36.37,79200.0,25.2562,25.3049,25.2562,25.3049,79200.0
2008-05-05 11:30:00,36.37,36.42,36.33,36.42,83600.0,25.3049,25.3396,25.277,25.3396,83600.0
2008-05-05 11:35:00,36.44,36.49,36.43,36.43,63600.0,25.3536,25.3883,25.3466,25.3466,63600.0
2008-05-05 11:40:00,36.43,36.54,36.43,36.54,50400.0,25.3466,25.4231,25.3466,25.4231,50400.0
2008-05-05 11:45:00,36.54,36.55,36.51,36.51,33200.0,25.4231,25.4301,25.4023,25.4023,33200.0
2008-05-05 11:50:00,36.52,36.58,36.46,36.54,72000.0,25.4092,25.451,25.3675,25.4231,72000.0
2008-05-05 11:55:00,36.55,36.58,36.5,36.57,35200.0,25.4301,25.451,25.3953,25.444,35200.0
2008-05-05 12:00:00,36.57,36.57,36.56,36.56,18000.0,25.444,25.444,25.437,25.437,18000.0
2008-05-05 12:05:00,36.57,36.62,36.56,36.6,42000.0,25.444,25.4788,25.437,25.4649,42000.0
2008-05-05 12:10:00,36.62,36.71,36.61,36.69,80400.0,25.4788,25.5414,25.4718,25.5275,80400.0
2008-05-05 12:15:00,36.69,36.73,36.66,36.73,62400.0,25.5275,25.5553,25.5066,25.5553,62400.0
2008-05-05 12:20:00,36.73,36.73,36.68,36.73,79200.0,25.5553,25.5553,25.5205,25.5553,79200.0
2008-05-05 12:25:00,36.73,36.81,36.71,36.8,188800.0,25.5553,25.611,25.5414,25.604,188800.0
2008-05-05 12:30:00,36.8,36.84,36.79,36.8,104800.0,25.604,25.6319,25.5971,25.604,104800.0
2008-05-05 12:35:00,36.8,36.85,36.8,36.8,45200.0,25.604,25.6388,25.604,25.604,45200.0
2008-05-05 12:40:00,36.8,36.81,36.79,36.8,26800.0,25.604,25.611,25.5971,25.604,26800.0
2008-05-05 12:45:00,36.8,36.84,36.74,36.83,53600.0,25.604,25.6319,25.5623,25.6249,53600.0
2008-05-05 12:50:00,36.83,36.83,36.75,36.77,45600.0,25.6249,25.6249,25.5692,25.5832,45600.0
2008-05-05 12:55:00,36.77,36.78,36.72,36.73,60400.0,25.5832,25.5901,25.5484,25.5553,60400.0
2008-05-05 13:00:00,36.74,36.78,36.74,36.77,19600.0,25.5623,25.5901,25.5623,25.5832,19600.0
2008-05-05 13:05:00,36.77,36.82,36.75,36.76,66400.0,25.5832,25.6179,25.5692,25.5762,66400.0
2008-05-05 13:10:00,36.76,36.82,36.76,36.77,45200.0,25.5762,25.6179,25.5762,25.5832,45200.0
2008-05-05 13:15:00,36.77,36.84,36.77,36.81,54800.0,25.5832,25.6319,25.5832,25.611,54800.0
2008-05-05 13:20:00,36.8,36.88,36.8,36.85,98800.0,25.604,25.6597,25.604,25.6388,98800.0
2008-05-05 13:25:00,36.84,36.84,36.73,36.73,43600.0,25.6319,25.6319,25.5553,25.5553,43600.0
2008-05-05 13:30:00,36.73,36.74,36.7,36.7,50000.0,25.5553,25.5623,25.5345,25.5345,50000.0
2008-05-05 13:35:00,36.7,36.74,36.67,36.69,58000.0,25.5345,25.5623,25.5136,25.5275,58000.0
2008-05-05 13:40:00,36.68,36.7,36.66,36.68,36000.0,25.5205,25.5345,25.5066,25.5205,36000.0
2008-05-05 13:45:00,36.68,36.7,36.57,36.57,72000.0,25.5205,25.5345,25.444,25.444,72000.0
2008-05-05 13:50:00,36.57,36.65,36.56,36.64,80000.0,25.444,25.4997,25.437,25.4927,80000.0
2008-05-05 13:55:00,36.66,36.66,36.59,36.6,29200.0,25.5066,25.5066,25.4579,25.4649,29200.0
2008-05-05 14:00:00,36.6,36.61,36.56,36.59,150000.0,25.4649,25.4718,25.437,25.4579,150000.0
2008-05-05 14:05:00,36.58,36.6,36.58,36.6,46800.0,25.451,25.4649,25.451,25.4649,46800.0
2008-05-05 14:10:00,36.6,36.6,36.51,36.51,74000.0,25.4649,25.4649,25.4023,25.4023,74000.0
2008-05-05 14:15:00,36.51,36.54,36.49,36.54,115200.0,25.4023,25.4231,25.3883,25.4231,115200.0
2008-05-05 14:20:00,36.54,36.63,36.53,36.62,99200.0,25.4231,25.4858,25.4162,25.4788,99200.0
2008-05-05 14:25:00,36.63,36.71,36.6,36.7,59200.0,25.4858,25.5414,25.4649,25.5345,59200.0
2008-05-05 14:30:00,36.68,36.7,36.65,36.66,64400.0,25.5205,25.5345,25.4997,25.5066,64400.0
2008-05-05 14:35:00,36.65,36.66,36.63,36.65,38000.0,25.4997,25.5066,25.4858,25.4997,38000.0
2008-05-05 14:40:00,36.65,36.7,36.64,36.68,47600.0,25.4997,25.5345,25.4927,25.5205,47600.0
2008-05-05 14:45:00,36.67,36.74,36.67,36.72,37600.0,25.5136,25.5623,25.5136,25.5484,37600.0
2008-05-05 14:50:00,36.73,36.75,36.73,36.73,46000.0,25.5553,25.5692,25.5553,25.5553,46000.0
2008-05-05 14:55:00,36.73,36.73,36.66,36.67,40000.0,25.5553,25.5553,25.5066,25.5136,40000.0
2008-05-05 15:00:00,36.67,36.74,36.67,36.71,53200.0,25.5136,25.5623,25.5136,25.5414,53200.0
2008-05-05 15:05:00,36.71,36.75,36.7,36.74,45600.0,25.5414,25.5692,25.5345,25.5623,45600.0
2008-05-05 15:10:00,36.73,36.75,36.71,36.72,66000.0,25.5553,25.5692,25.5414,25.5484,66000.0
2008-05-05 15:15:00,36.72,36.73,36.68,36.68,45600.0,25.5484,25.5553,25.5205,25.5205,45600.0
2008-05-05 15:20:00,36.68,36.76,36.68,36.75,57600.0,25.5205,25.5762,25.5205,25.5692,57600.0
2008-05-05 15:25:00,36.76,36.76,36.7,36.7,50400.0,25.5762,25.5762,25.5345,25.5345,50400.0
2008-05-05 15:30:00,36.71,36.71,36.65,36.69,74400.0,25.5414,25.5414,25.4997,25.5275,74400.0
2008-05-05 15:35:00,36.69,36.73,36.67,36.7,89200.0,25.5275,25.5553,25.5136,25.5345,89200.0
2008-05-05 15:40:00,36.7,36.72,36.67,36.69,131200.0,25.5345,25.5484,25.5136,25.5275,131200.0
2008-05-05 15:45:00,36.7,36.72,36.67,36.7,119600.0,25.5345,25.5484,25.5136,25.5345,119600.0
2008-05-05 15:50:00,36.7,36.73,36.69,36.7,117600.0,25.5345,25.5553,25.5275,25.5345,117600.0
2008-05-05 15:55:00,36.7,36.75,36.69,36.72,197600.0,25.5345,25.5692,25.5275,25.5484,197600.0
2008-05-06 09:30:00,36.1,37.13,36.1,36.48,124800.0,25.117,25.8336,25.117,25.3814,124800.0
2008-05-06 09:35:00,36.53,36.6,36.51,36.59,40400.0,25.4162,25.4649,25.4023,25.4579,40400.0
2008-05-06 09:40:00,36.61,36.71,36.53,36.71,132400.0,25.4718,25.5414,25.4162,25.5414,132400.0
2008-05-06 09:45:00,36.7,36.77,36.69,36.76,297200.0,25.5345,25.5832,25.5275,25.5762,297200.0
2008-05-06 09:50:00,36.75,36.75,36.55,36.55,115600.0,25.5692,25.5692,25.4301,25.4301,115600.0
2008-05-06 09:55:00,36.54,36.68,36.53,36.67,74800.0,25.4231,25.5205,25.4162,25.5136,74800.0
2008-05-06 10:00:00,36.67,36.73,36.58,36.72,72000.0,25.5136,25.5553,25.451,25.5484,72000.0
2008-05-06 10:05:00,36.73,36.81,36.69,36.81,120400.0,25.5553,25.611,25.5275,25.611,120400.0
2008-05-06 10:10:00,36.81,36.81,36.7,36.77,57200.0,25.611,25.611,25.5345,25.5832,57200.0
2008-05-06 10:15:00,36.75,36.83,36.73,36.83,94000.0,25.5692,25.6249,25.5553,25.6249,94000.0
2008-05-06 10:20:00,36.83,36.86,36.77,36.82,66400.0,25.6249,25.6458,25.5832,25.6179,66400.0
2008-05-06 10:25:00,36.81,36.82,36.75,36.81,48000.0,25.611,25.6179,25.5692,25.611,48000.0
2008-05-06 10:30:00,36.79,36.81,36.73,36.76,38400.0,25.5971,25.611,25.5553,25.5762,38400.0
2008-05-06 10:35:00,36.75,36.84,36.75,36.84,28800.0,25.5692,25.6319,25.5692,25.6319,28800.0
2008-05-06 10:40:00,36.83,36.93,36.83,36.93,57600.0,25.6249,25.6945,25.6249,25.6945,57600.0
2008-05-06 10:45:00,36.92,36.95,36.88,36.94,40800.0,25.6875,25.7084,25.6597,25.7014,40800.0
2008-05-06 10:50:00,36.93,36.94,36.88,36.93,42800.0,25.6945,25.7014,25.6597,25.6945,42800.0
2008-05-06 10:55:00,36.93,36.95,36.85,36.91,43600.0,25.6945,25.7084,25.6388,25.6806,43600.0
2008-05-06 11:00:00,36.93,36.95,36.9,36.9,51600.0,25.6945,25.7084,25.6736,25.6736,51600.0
2008-05-06 11:05:00,36.91,36.97,36.9,36.93,72400.0,25.6806,25.7223,25.6736,25.6945,72400.0
2008-05-06 11:10:00,36.96,36.96,36.91,36.93,30400.0,25.7154,25.7154,25.6806,25.6945,30400.0
2008-05-06 11:15:00,36.93,36.93,36.84,36.84,59200.0,25.6945,25.6945,25.6319,25.6319,59200.0
2008-05-06 11:20:00,36.82,36.87,36.81,36.86,36400.0,25.6179,25.6527,25.611,25.6458,36400.0
2008-05-06 11:25:00,36.86,36.88,36.85,36.87,28400.0,25.6458,25.6597,25.6388,25.6527,28400.0
2008-05-06 11:30:00,36.87,36.88,36.77,36.77,74800.0,25.6527,25.6597,25.5832,25.5832,74800.0
2008-05-06 11:35:00,36.78,36.9,36.77,36.89,24400.0,25.5901,25.6736,25.5832,25.6667,24400.0
2008-05-06 11:40:00,36.89,36.9,36.86,36.9,34400.0,25.6667,25.6736,25.6458,25.6736,34400.0
2008-05-06 11:45:00,36.9,36.91,36.84,36.87,21200.0,25.6736,25.6806,25.6319,25.6527,21200.0
2008-05-06 11:50:00,36.86,36.86,36.81,36.86,56800.0,25.6458,25.6458,25.611,25.6458,56800.0
2008-05-06 11:55:00,36.86,36.94,36.83,36.94,61600.0,25.6458,25.7014,25.6249,25.7014,61600.0
2008-05-06 12:00:00,36.94,37.0,36.93,36.96,107200.0,25.7014,25.7432,25.6945,25.7154,107200.0
2008-05-06 12:05:00,36.96,37.05,36.93,37.04,100800.0,25.7154,25.778,25.6945,25.771,100800.0
2008-05-06 12:10:00,37.05,37.08,37.0,37.02,59200.0,25.778,25.7988,25.7432,25.7571,59200.0
2008-05-06 12:15:00,37.01,37.13,37.01,37.11,52000.0,25.7501,25.8336,25.7501,25.8197,52000.0
2008-05-06 12:20:00,37.1,37.15,37.1,37.12,56400.0,25.8128,25.8475,25.8128,25.8267,56400.0
2008-05-06 12:25:00,37.12,37.16,37.06,37.08,44000.0,25.8267,25.8545,25.7849,25.7988,44000.0
2008-05-06 12:30:00,37.09,37.12,37.08,37.11,37600.0,25.8058,25.8267,25.7988,25.8197,37600.0
2008-05-06 12:35:00,37.1,37.12,37.01,37.06,32400.0,25.8128,25.8267,25.7501,25.7849,32400.0
2008-05-06 12:40:00,37.05,37.09,37.04,37.09,44800.0,25.778,25.8058,25.771,25.8058,44800.0
2008-05-06 12:45:00,37.08,37.16,37.08,37.16,34800.0,25.7988,25.8545,25.7988,25.8545,34800.0
2008-05-06 12:50:00,37.16,37.24,37.14,37.16,57200.0,25.8545,25.9102,25.8406,25.8545,57200.0
2008-05-06 12:55:00,37.15,37.19,37.14,37.17,52000.0,25.8475,25.8754,25.8406,25.8615,52000.0
2008-05-06 13:00:00,37.18,37.19,37.17,37.19,31600.0,25.8684,25.8754,25.8615,25.8754,31600.0
2008-05-06 13:05:00,37.19,37.2,37.16,37.2,27200.0,25.8754,25.8823,25.8545,25.8823,27200.0
2008-05-06 13:10:00,37.2,37.26,37.19,37.25,174800.0,25.8823,25.9241,25.8754,25.9171,174800.0
2008-05-06 13:15:00,37.25,37.27,37.22,37.24,42400.0,25.9171,25.931,25.8963,25.9102,42400.0
2008-05-06 13:20:00,37.24,37.24,37.2,37.2,26000.0,25.9102,25.9102,25.8823,25.8823,26000.0
2008-05-06 13:25:00,37.2,37.21,37.15,37.18,42400.0,25.8823,25.8893,25.8475,25.8684,42400.0
2008-05-06 13:30:00,37.19,37.2,37.16,37.16,28400.0,25.8754,25.8823,25.8545,25.8545,28400.0
2008-05-06 13:35:00,37.16,37.17,37.15,37.17,53200.0,25.8545,25.8615,25.8475,25.8615,53200.0
2008-05-06 13:40:00,37.16,37.24,37.16,37.23,54400.0,25.8545,25.9102,25.8545,25.9032,54400.0
2008-05-06 13:45:00,37.22,37.22,37.15,37.16,68800.0,25.8963,25.8963,25.8475,25.8545,68800.0
2008-05-06 13:50:00,37.16,37.17,37.13,37.15,163200.0,25.8545,25.8615,25.8336,25.8475,163200.0
2008-05-06 13:55:00,37.15,37.25,37.14,37.25,159200.0,25.8475,25.9171,25.8406,25.9171,159200.0
2008-05-06 14:00:00,37.25,37.28,37.13,37.13,110800.0,25.9171,25.938,25.8336,25.8336,110800.0
2008-05-06 14:05:00,37.13,37.14,37.08,37.09,89600.0,25.8336,25.8406,25.7988,25.8058,89600.0
2008-05-06 14:10:00,37.1,37.16,37.06,37.14,63200.0,25.8128,25.8545,25.7849,25.8406,63200.0
2008-05-06 14:15:00,37.13,37.19,37.11,37.13,70000.0,25.8336,25.8754,25.8197,25.8336,70000.0
2008-05-06 14:20:00,37.13,37.14,37.12,37.12,78000.0,25.8336,25.8406,25.8267,25.8267,78000.0
2008-05-06 14:25:00,37.13,37.13,37.09,37.12,78800.0,25.8336,25.8336,25.8058,25.8267,78800.0
2008-05-06 14:30:00,37.12,37.13,37.09,37.12,113600.0,25.8267,25.8336,25.8058,25.8267,113600.0
2008-05-06 14:35:00,37.12,37.15,37.05,37.06,84400.0,25.8267,25.8475,25.778,25.7849,84400.0
2008-05-06 14:40:00,37.05,37.09,37.03,37.07,91600.0,25.778,25.8058,25.7641,25.7919,91600.0
2008-05-06 14:45:00,37.06,37.12,37.03,37.09,117600.0,25.7849,25.8267,25.7641,25.8058,117600.0
2008-05-06 14:50:00,37.09,37.14,37.06,37.14,96800.0,25.8058,25.8406,25.7849,25.8406,96800.0
2008-05-06 14:55:00,37.15,37.22,37.13,37.19,167200.0,25.8475,25.8963,25.8336,25.8754,167200.0
2008-05-06 15:00:00,37.19,37.27,37.15,37.27,189600.0,25.8754,25.931,25.8475,25.931,189600.0
2008-05-06 15:05:00,37.26,37.3,37.19,37.21,144800.0,25.9241,25.9519,25.8754,25.8893,144800.0
2008-05-06 15:10:00,37.21,37.22,37.19,37.22,126400.0,25.8893,25.8963,25.8754,25.8963,126400.0
2008-05-06 15:15:00,37.22,37.25,37.2,37.22,190800.0,25.8963,25.9171,25.8823,25.8963,190800.0
2008-05-06 15:20:00,37.21,37.22,37.16,37.19,163200.0,25.8893,25.8963,25.8545,25.8754,163200.0
2008-05-06 15:25:00,37.19,37.24,37.18,37.21,240800.0,25.8754,25.9102,25.8684,25.8893,240800.0
2008-05-06 15:30:00,37.21,37.29,37.21,37.26,208400.0,25.8893,25.945,25.8893,25.9241,208400.0
2008-05-06 15:35:00,37.27,37.34,37.24,37.27,329200.0,25.931,25.9797,25.9102,25.931,329200.0
2008-05-06 15:40:00,37.27,37.28,37.25,37.27,303600.0,25.931,25.938,25.9171,25.931,303600.0
2008-05-06 15:45:00,37.27,37.27,37.16,37.17,296000.0,25.931,25.931,25.8545,25.8615,296000.0
2008-05-06 15:50:00,37.16,37.24,37.16,37.22,302000.0,25.8545,25.9102,25.8545,25.8963,302000.0
2008-05-06 15:55:00,37.22,37.23,37.17,37.17,459200.0,25.8963,25.9032,25.8615,25.8615,459200.0
2008-05-07 09:30:00,37.33,37.33,37.05,37.13,116400.0,25.9728,25.9728,25.778,25.8336,116400.0
2008-05-07 09:35:00,37.11,37.26,37.11,37.25,82800.0,25.8197,25.9241,25.8197,25.9171,82800.0
2008-05-07 09:40:00,37.22,37.23,37.11,37.18,135600.0,25.8963,25.9032,25.8197,25.8684,135600.0
2008-05-07 09:45:00,37.2,37.21,37.12,37.19,102000.0,25.8823,25.8893,25.8267,25.8754,102000.0
2008-05-07 09:50:00,37.18,37.21,37.0,37.01,106400.0,25.8684,25.8893,25.7432,25.7501,106400.0
2008-05-07 09:55:00,37.01,37.1,36.97,37.04,95600.0,25.7501,25.8128,25.7223,25.771,95600.0
2008-05-07 10:00:00,37.04,37.08,37.01,37.08,78400.0,25.771,25.7988,25.7501,25.7988,78400.0
2008-05-07 10:05:00,37.07,37.1,37.04,37.06,92800.0,25.7919,25.8128,25.771,25.7849,92800.0
2008-05-07 10:10:00,37.07,37.07,37.02,37.05,52400.0,25.7919,25.7919,25.7571,25.778,52400.0
2008-05-07 10:15:00,37.05,37.05,36.93,36.94,92800.0,25.778,25.778,25.6945,25.7014,92800.0
2008-05-07 10:20:00,36.94,36.97,36.92,36.94,72800.0,25.7014,25.7223,25.6875,25.7014,72800.0
2008-05-07 10:25:00,36.93,36.95,36.91,36.91,54800.0,25.6945,25.7084,25.6806,25.6806,54800.0
2008-05-07 10:30:00,36.93,37.06,36.9,37.02,125600.0,25.6945,25.7849,25.6736,25.7571,125600.0
2008-05-07 10:35:00,37.02,37.03,37.01,37.02,40000.0,25.7571,25.7641,25.7501,25.7571,40000.0
2008-05-07 10:40:00,37.01,37.08,37.01,37.01,53200.0,25.7501,25.7988,25.7501,25.7501,53200.0
2008-05-07 10:45:00,37.02,37.05,36.99,37.02,54800.0,25.7571,25.778,25.7362,25.7571,54800.0
2008-05-07 10:50:00,37.02,37.02,36.97,36.99,56400.0,25.7571,25.7571,25.7223,25.7362,56400.0
2008-05-07 10:55:00,36.99,36.99,36.86,36.88,46800.0,25.7362,25.7362,25.6458,25.6597,46800.0
2008-05-07 11:00:00,36.87,36.95,36.85,36.91,59200.0,25.6527,25.7084,25.6388,25.6806,59200.0
2008-05-07 11:05:00,36.91,36.92,36.83,36.84,82400.0,25.6806,25.6875,25.6249,25.6319,82400.0
2008-05-07 11:10:00,36.83,36.85,36.79,36.82,49200.0,25.6249,25.6388,25.5971,25.6179,49200.0
2008-05-07 11:15:00,36.82,36.83,36.78,36.83,64000.0,25.6179,25.6249,25.5901,25.6249,64000.0
2008-05-07 11:20:00,36.84,36.87,36.81,36.82,55200.0,25.6319,25.6527,25.611,25.6179,55200.0
2008-05-07 11:25:00,36.82,36.83,36.7,36.72,127600.0,25.6179,25.6249,25.5345,25.5484,127600.0
2008-05-07 11:30:00,36.73,36.82,36.7,36.73,193200.0,25.5553,25.6179,25.5345,25.5553,193200.0
2008-05-07 11:35:00,36.74,36.76,36.7,36.7,88000.0,25.5623,25.5762,25.5345,25.5345,88000.0
2008-05-07 11:40:00,36.7,36.73,36.67,36.72,94400.0,25.5345,25.5553,25.5136,25.5484,94400.0
2008-05-07 11:45:00,36.7,36.77,36.66,36.75,84400.0,25.5345,25.5832,25.5066,25.5692,84400.0
2008-05-07 11:50:00,36.77,36.77,36.7,36.77,73200.0,25.5832,25.5832,25.5345,25.5832,73200.0
2008-05-07 11:55:00,36.78,36.78,36.7,36.73,97200.0,25.5901,25.5901,25.5345,25.5553,97200.0
2008-05-07 12:00:00,36.73,36.74,36.71,36.73,51200.0,25.5553,25.5623,25.5414,25.5553,51200.0
2008-05-07 12:05:00,36.73,36.74,36.71,36.71,94800.0,25.5553,25.5623,25.5414,25.5414,94800.0
2008-05-07 12:10:00,36.72,36.73,36.71,36.73,64400.0,25.5484,25.5553,25.5414,25.5553,64400.0
2008-05-07 12:15:00,36.72,36.77,36.72,36.77,60000.0,25.5484,25.5832,25.5484,25.5832,60000.0
2008-05-07 12:20:00,36.77,36.78,36.67,36.68,141200.0,25.5832,25.5901,25.5136,25.5205,141200.0
2008-05-07 12:25:00,36.68,36.69,36.64,36.65,62000.0,25.5205,25.5275,25.4927,25.4997,62000.0
2008-05-07 12:30:00,36.63,36.65,36.6,36.62,69600.0,25.4858,25.4997,25.4649,25.4788,69600.0
2008-05-07 12:35:00,36.61,36.66,36.61,36.66,64000.0,25.4718,25.5066,25.4718,25.5066,64000.0
2008-05-07 12:40:00,36.66,36.7,36.66,36.69,51200.0,25.5066,25.5345,25.5066,25.5275,51200.0
2008-05-07 12:45:00,36.7,36.7,36.69,36.7,16000.0,25.5345,25.5345,25.5275,25.5345,16000.0
2008-05-07 12:50:00,36.7,36.74,36.68,36.74,83600.0,25.5345,25.5623,25.5205,25.5623,83600.0
2008-05-07 12:55:00,36.74,36.74,36.7,36.71,43200.0,25.5623,25.5623,25.5345,25.5414,43200.0
2008-05-07 13:00:00,36.71,36.72,36.67,36.69,118400.0,25.5414,25.5484,25.5136,25.5275,118400.0
2008-05-07 13:05:00,36.69,36.71,36.63,36.63,132800.0,25.5275,25.5414,25.4858,25.4858,132800.0
2008-05-07 13:10:00,36.62,36.63,36.54,36.55,64000.0,25.4788,25.4858,25.4231,25.4301,64000.0
2008-05-07 13:15:00,36.54,36.61,36.54,36.58,49600.0,25.4231,25.4718,25.4231,25.451,49600.0
2008-05-07 13:20:00,36.58,36.59,36.54,36.59,46000.0,25.451,25.4579,25.4231,25.4579,46000.0
2008-05-07 13:25:00,36.59,36.65,36.58,36.63,78800.0,25.4579,25.4997,25.451,25.4858,78800.0
2008-05-07 13:30:00,36.61,36.61,36.57,36.59,78000.0,25.4718,25.4718,25.444,25.4579,78000.0
2008-05-07 13:35:00,36.59,36.62,36.59,36.6,50400.0,25.4579,25.4788,25.4579,25.4649,50400.0
2008-05-07 13:40:00,36.6,36.63,36.58,36.59,49600.0,25.4649,25.4858,25.451,25.4579,49600.0
2008-05-07 13:45:00,36.59,36.65,36.59,36.65,72000.0,25.4579,25.4997,25.4579,25.4997,72000.0
2008-05-07 13:50:00,36.65,36.65,36.6,36.6,26000.0,25.4997,25.4997,25.4649,25.4649,26000.0
2008-05-07 13:55:00,36.6,36.6,36.57,36.57,83200.0,25.4649,25.4649,25.444,25.444,83200.0
2008-05-07 14:00:00,36.57,36.59,36.51,36.51,77200.0,25.444,25.4579,25.4023,25.4023,77200.0
2008-05-07 14:05:00,36.52,36.54,36.51,36.52,63200.0,25.4092,25.4231,25.4023,25.4092,63200.0
2008-05-07 14:10:00,36.52,36.52,36.46,36.49,121600.0,25.4092,25.4092,25.3675,25.3883,121600.0
2008-05-07 14:15:00,36.49,36.5,36.43,36.43,158000.0,25.3883,25.3953,25.3466,25.3466,158000.0
2008-05-07 14:20:00,36.43,36.48,36.37,36.38,129200.0,25.3466,25.3814,25.3049,25.3118,129200.0
2008-05-07 14:25:00,36.37,36.39,36.25,36.3,218000.0,25.3049,25.3188,25.2214,25.2562,218000.0
2008-05-07 14:30:00,36.3,36.31,36.22,36.27,239600.0,25.2562,25.2631,25.2005,25.2353,239600.0
2008-05-07 14:35:00,36.28,36.3,36.22,36.29,136400.0,25.2422,25.2562,25.2005,25.2492,136400.0
2008-05-07 14:40:00,36.28,36.31,36.27,36.29,84000.0,25.2422,25.2631,25.2353,25.2492,84000.0
2008-05-07 14:45:00,36.28,36.3,36.19,36.21,146000.0,25.2422,25.2562,25.1796,25.1935,146000.0
2008-05-07 14:50:00,36.22,36.31,36.21,36.27,88800.0,25.2005,25.2631,25.1935,25.2353,88800.0
2008-05-07 14:55:00,36.26,36.34,36.25,36.26,65600.0,25.2283,25.284,25.2214,25.2283,65600.0
2008-05-07 15:00:00,36.25,36.32,36.23,36.3,116000.0,25.2214,25.2701,25.2074,25.2562,116000.0
2008-05-07 15:05:00,36.29,36.3,36.23,36.27,104000.0,25.2492,25.2562,25.2074,25.2353,104000.0
2008-05-07 15:10:00,36.27,36.32,36.24,36.31,93600.0,25.2353,25.2701,25.2144,25.2631,93600.0
2008-05-07 15:15:00,36.31,36.45,36.31,36.42,300400.0,25.2631,25.3605,25.2631,25.3396,300400.0
2008-05-07 15:20:00,36.42,36.44,36.4,36.4,307600.0,25.3396,25.3536,25.3257,25.3257,307600.0
2008-05-07 15:25:00,36.4,36.41,36.26,36.37,256800.0,25.3257,25.3327,25.2283,25.3049,256800.0
2008-05-07 15:30:00,36.37,36.44,36.34,36.4,236400.0,25.3049,25.3536,25.284,25.3257,236400.0
2008-05-07 15:35:00,36.4,36.41,36.31,36.37,158400.0,25.3257,25.3327,25.2631,25.3049,158400.0
2008-05-07 15:40:00,36.36,36.47,36.33,36.45,192400.0,25.2979,25.3744,25.277,25.3605,192400.0
2008-05-07 15:45:00,36.45,36.48,36.36,36.37,246800.0,25.3605,25.3814,25.2979,25.3049,246800.0
2008-05-07 15:50:00,36.36,36.41,36.29,36.32,235200.0,25.2979,25.3327,25.2492,25.2701,235200.0
2008-05-07 15:55:00,36.32,36.32,36.23,36.27,240800.0,25.2701,25.2701,25.2074,25.2353,240800.0
2008-05-08 09:30:00,36.48,36.48,36.34,36.41,180000.0,25.3814,25.3814,25.284,25.3327,180000.0
2008-05-08 09:35:00,36.38,36.63,36.31,36.63,184400.0,25.3118,25.4858,25.2631,25.4858,184400.0
2008-05-08 09:40:00,36.63,36.68,36.48,36.59,176000.0,25.4858,25.5205,25.3814,25.4579,176000.0
2008-05-08 09:45:00,36.59,36.75,36.54,36.75,117600.0,25.4579,25.5692,25.4231,25.5692,117600.0
2008-05-08 09:50:00,36.78,36.85,36.71,36.73,201600.0,25.5901,25.6388,25.5414,25.5553,201600.0
2008-05-08 09:55:00,36.73,36.85,36.71,36.77,168800.0,25.5553,25.6388,25.5414,25.5832,168800.0
2008-05-08 10:00:00,36.79,36.87,36.76,36.76,124000.0,25.5971,25.6527,25.5762,25.5762,124000.0
2008-05-08 10:05:00,36.75,36.78,36.66,36.74,76000.0,25.5692,25.5901,25.5066,25.5623,76000.0
2008-05-08 10:10:00,36.73,36.73,36.58,36.6,94400.0,25.5553,25.5553,25.451,25.4649,94400.0
2008-05-08 10:15:00,36.61,36.71,36.56,36.63,90800.0,25.4718,25.5414,25.437,25.4858,90800.0
2008-05-08 10:20:00,36.63,36.63,36.52,36.54,97200.0,25.4858,25.4858,25.4092,25.4231,97200.0
2008-05-08 10:25:00,36.55,36.55,36.48,36.55,72000.0,25.4301,25.4301,25.3814,25.4301,72000.0
2008-05-08 10:30:00,36.55,36.58,36.5,36.54,83200.0,25.4301,25.451,25.3953,25.4231,83200.0
2008-05-08 10:35:00,36.54,36.54,36.42,36.45,80000.0,25.4231,25.4231,25.3396,25.3605,80000.0
2008-05-08 10:40:00,36.45,36.53,36.35,36.38,99200.0,25.3605,25.4162,25.2909,25.3118,99200.0
2008-05-08 10:45:00,36.4,36.44,36.36,36.43,136000.0,25.3257,25.3536,25.2979,25.3466,136000.0
2008-05-08 10:50:00,36.43,36.54,36.34,36.35,80000.0,25.3466,25.4231,25.284,25.2909,80000.0
2008-05-08 10:55:00,36.35,36.48,36.34,36.47,70400.0,25.2909,25.3814,25.284,25.3744,70400.0
2008-05-08 11:00:00,36.47,36.49,36.33,36.4,111200.0,25.3744,25.3883,25.277,25.3257,111200.0
2008-05-08 11:05:00,36.4,36.55,36.4,36.55,76400.0,25.3257,25.4301,25.3257,25.4301,76400.0
2008-05-08 11:10:00,36.53,36.67,36.52,36.67,98000.0,25.4162,25.5136,25.4092,25.5136,98000.0
2008-05-08 11:15:00,36.68,36.7,36.62,36.66,62800.0,25.5205,25.5345,25.4788,25.5066,62800.0
2008-05-08 11:20:00,36.66,36.81,36.65,36.75,113600.0,25.5066,25.611,25.4997,25.5692,113600.0
2008-05-08 11:25:00,36.75,36.78,36.67,36.73,46800.0,25.5692,25.5901,25.5136,25.5553,46800.0
2008-05-08 11:30:00,36.74,36.74,36.65,36.66,57600.0,25.5623,25.5623,25.4997,25.5066,57600.0
2008-05-08 11:35:00,36.66,36.69,36.6,36.64,52000.0,25.5066,25.5275,25.4649,25.4927,52000.0
2008-05-08 11:40:00,36.63,36.72,36.62,36.67,53200.0,25.4858,25.5484,25.4788,25.5136,53200.0
2008-05-08 11:45:00,36.69,36.7,36.67,36.68,31200.0,25.5275,25.5345,25.5136,25.5205,31200.0
2008-05-08 11:50:00,36.68,36.77,36.67,36.71,58800.0,25.5205,25.5832,25.5136,25.5414,58800.0
2008-05-08 11:55:00,36.7,36.76,36.69,36.74,36800.0,25.5345,25.5762,25.5275,25.5623,36800.0
2008-05-08 12:00:00,36.73,36.74,36.66,36.73,40400.0,25.5553,25.5623,25.5066,25.5553,40400.0
2008-05-08 12:05:00,36.73,36.76,36.72,36.73,35200.0,25.5553,25.5762,25.5484,25.5553,35200.0
2008-05-08 12:10:00,36.74,36.77,36.7,36.7,42000.0,25.5623,25.5832,25.5345,25.5345,42000.0
2008-05-08 12:15:00,36.71,36.71,36.61,36.61,53200.0,25.5414,25.5414,25.4718,25.4718,53200.0
2008-05-08 12:20:00,36.6,36.66,36.6,36.61,46400.0,25.4649,25.5066,25.4649,25.4718,46400.0
2008-05-08 12:25:00,36.62,36.66,36.59,36.59,46400.0,25.4788,25.5066,25.4579,25.4579,46400.0
2008-05-08 12:30:00,36.59,36.62,36.58,36.6,39600.0,25.4579,25.4788,25.451,25.4649,39600.0
2008-05-08 12:35:00,36.6,36.6,36.56,36.58,29200.0,25.4649,25.4649,25.437,25.451,29200.0
2008-05-08 12:40:00,36.57,36.58,36.48,36.55,162800.0,25.444,25.451,25.3814,25.4301,162800.0
2008-05-08 12:45:00,36.55,36.61,36.55,36.57,44800.0,25.4301,25.4718,25.4301,25.444,44800.0
2008-05-08 12:50:00,36.57,36.62,36.57,36.61,36800.0,25.444,25.4788,25.444,25.4718,36800.0
2008-05-08 12:55:00,36.62,36.62,36.57,36.59,30000.0,25.4788,25.4788,25.444,25.4579,30000.0
2008-05-08 13:00:00,36.59,36.62,36.59,36.61,33600.0,25.4579,25.4788,25.4579,25.4718,33600.0
2008-05-08 13:05:00,36.61,36.61,36.54,36.54,54400.0,25.4718,25.4718,25.4231,25.4231,54400.0
2008-05-08 13:10:00,36.55,36.55,36.49,36.49,37600.0,25.4301,25.4301,25.3883,25.3883,37600.0
2008-05-08 13:15:00,36.49,36.58,36.49,36.56,30000.0,25.3883,25.451,25.3883,25.437,30000.0
2008-05-08 13:20:00,36.57,36.71,36.56,36.71,85600.0,25.444,25.5414,25.437,25.5414,85600.0
2008-05-08 13:25:00,36.7,36.79,36.69,36.74,130400.0,25.5345,25.5971,25.5275,25.5623,130400.0
2008-05-08 13:30:00,36.73,36.78,36.65,36.67,97200.0,25.5553,25.5901,25.4997,25.5136,97200.0
2008-05-08 13:35:00,36.66,36.71,36.65,36.67,64400.0,25.5066,25.5414,25.4997,25.5136,64400.0
2008-05-08 13:40:00,36.66,36.69,36.64,36.65,64800.0,25.5066,25.5275,25.4927,25.4997,64800.0
2008-05-08 13:45:00,36.65,36.7,36.64,36.69,40400.0,25.4997,25.5345,25.4927,25.5275,40400.0
2008-05-08 13:50:00,36.7,36.83,36.7,36.8,90000.0,25.5345,25.6249,25.5345,25.604,90000.0
2008-05-08 13:55:00,36.8,36.83,36.74,36.76,137200.0,25.604,25.6249,25.5623,25.5762,137200.0
2008-05-08 14:00:00,36.76,36.79,36.7,36.7,65600.0,25.5762,25.5971,25.5345,25.5345,65600.0
2008-05-08 14:05:00,36.69,36.7,36.63,36.64,48800.0,25.5275,25.5345,25.4858,25.4927,48800.0
2008-05-08 14:10:00,36.64,36.71,36.63,36.66,79600.0,25.4927,25.5414,25.4858,25.5066,79600.0
2008-05-08 14:15:00,36.67,36.67,36.6,36.61,54800.0,25.5136,25.5136,25.4649,25.4718,54800.0
2008-05-08 14:20:00,36.61,36.63,36.59,36.62,52800.0,25.4718,25.4858,25.4579,25.4788,52800.0
2008-05-08 14:25:00,36.62,36.63,36.58,36.59,41200.0,25.4788,25.4858,25.451,25.4579,41200.0
2008-05-08 14:30:00,36.58,36.63,36.56,36.62,72400.0,25.451,25.4858,25.437,25.4788,72400.0
2008-05-08 14:35:00,36.61,36.72,36.61,36.69,64800.0,25.4718,25.5484,25.4718,25.5275,64800.0
2008-05-08 14:40:00,36.69,36.7,36.59,36.61,79200.0,25.5275,25.5345,25.4579,25.4718,79200.0
2008-05-08 14:45:00,36.6,36.64,36.58,36.63,114800.0,25.4649,25.4927,25.451,25.4858,114800.0
2008-05-08 14:50:00,36.63,36.65,36.57,36.62,85200.0,25.4858,25.4997,25.444,25.4788,85200.0
2008-05-08 14:55:00,36.6,36.64,36.55,36.62,164400.0,25.4649,25.4927,25.4301,25.4788,164400.0
2008-05-08 15:00:00,36.63,36.69,36.61,36.65,80000.0,25.4858,25.5275,25.4718,25.4997,80000.0
2008-05-08 15:05:00,36.65,36.69,36.6,36.69,117600.0,25.4997,25.5275,25.4649,25.5275,117600.0
2008-05-08 15:10:00,36.7,36.7,36.63,36.65,184800.0,25.5345,25.5345,25.4858,25.4997,184800.0
2008-05-08 15:15:00,36.65,36.66,36.57,36.62,79200.0,25.4997,25.5066,25.444,25.4788,79200.0
2008-05-08 15:20:00,36.6,36.65,36.56,36.63,87200.0,25.4649,25.4997,25.437,25.4858,87200.0
2008-05-08 15:25:00,36.64,36.69,36.59,36.63,94800.0,25.4927,25.5275,25.4579,25.4858,94800.0
2008-05-08 15:30:00,36.62,36.75,36.62,36.73,64400.0,25.4788,25.5692,25.4788,25.5553,64400.0
2008-05-08 15:35:00,36.73,36.77,36.71,36.74,71200.0,25.5553,25.5832,25.5414,25.5623,71200.0
2008-05-08 15:40:00,36.76,36.77,36.68,36.74,80400.0,25.5762,25.5832,25.5205,25.5623,80400.0
2008-05-08 15:45:00,36.73,36.81,36.73,36.81,97200.0,25.5553,25.611,25.5553,25.611,97200.0
2008-05-08 15:50:00,36.81,36.81,36.77,36.77,134400.0,25.611,25.611,25.5832,25.5832,134400.0
2008-05-08 15:55:00,36.77,36.81,36.75,36.8,443200.0,25.5832,25.611,25.5692,25.604,443200.0
2008-05-09 09:30:00,36.49,36.49,36.13,36.28,174000.0,25.3883,25.3883,25.1379,25.2422,174000.0
2008-05-09 09:35:00,36.28,36.53,36.25,36.48,82800.0,25.2422,25.4162,25.2214,25.3814,82800.0
2008-05-09 09:40:00,36.48,36.56,36.39,36.48,68000.0,25.3814,25.437,25.3188,25.3814,68000.0
2008-05-09 09:45:00,36.47,36.49,36.42,36.48,62000.0,25.3744,25.3883,25.3396,25.3814,62000.0
2008-05-09 09:50:00,36.49,36.54,36.47,36.48,42400.0,25.3883,25.4231,25.3744,25.3814,42400.0
2008-05-09 09:55:00,36.49,36.62,36.44,36.46,71600.0,25.3883,25.4788,25.3536,25.3675,71600.0
2008-05-09 10:00:00,36.45,36.54,36.45,36.48,337200.0,25.3605,25.4231,25.3605,25.3814,337200.0
2008-05-09 10:05:00,36.49,36.53,36.4,36.45,79200.0,25.3883,25.4162,25.3257,25.3605,79200.0
2008-05-09 10:10:00,36.44,36.54,36.38,36.53,134400.0,25.3536,25.4231,25.3118,25.4162,134400.0
2008-05-09 10:15:00,36.53,36.58,36.45,36.55,119200.0,25.4162,25.451,25.3605,25.4301,119200.0
2008-05-09 10:20:00,36.56,36.57,36.48,36.48,60400.0,25.437,25.444,25.3814,25.3814,60400.0
2008-05-09 10:25:00,36.49,36.51,36.43,36.43,64000.0,25.3883,25.4023,25.3466,25.3466,64000.0
2008-05-09 10:30:00,36.43,36.48,36.4,36.45,87600.0,25.3466,25.3814,25.3257,25.3605,87600.0
2008-05-09 10:35:00,36.46,36.47,36.34,36.38,59600.0,25.3675,25.3744,25.284,25.3118,59600.0
2008-05-09 10:40:00,36.37,36.47,36.37,36.39,46000.0,25.3049,25.3744,25.3049,25.3188,46000.0
2008-05-09 10:45:00,36.41,36.51,36.39,36.42,89200.0,25.3327,25.4023,25.3188,25.3396,89200.0
2008-05-09 10:50:00,36.42,36.43,36.3,36.31,82000.0,25.3396,25.3466,25.2562,25.2631,82000.0
2008-05-09 10:55:00,36.31,36.36,36.3,36.34,39200.0,25.2631,25.2979,25.2562,25.284,39200.0
2008-05-09 11:00:00,36.36,36.41,36.36,36.38,44400.0,25.2979,25.3327,25.2979,25.3118,44400.0
2008-05-09 11:05:00,36.37,36.44,36.36,36.38,74800.0,25.3049,25.3536,25.2979,25.3118,74800.0
2008-05-09 11:10:00,36.37,36.41,36.37,36.38,56800.0,25.3049,25.3327,25.3049,25.3118,56800.0
2008-05-09 11:15:00,36.38,36.44,36.37,36.41,52800.0,25.3118,25.3536,25.3049,25.3327,52800.0
2008-05-09 11:20:00,36.38,36.39,36.27,36.31,58800.0,25.3118,25.3188,25.2353,25.2631,58800.0
2008-05-09 11:25:00,36.32,36.41,36.32,36.38,34000.0,25.2701,25.3327,25.2701,25.3118,34000.0
2008-05-09 11:30:00,36.38,36.39,36.32,36.36,25600.0,25.3118,25.3188,25.2701,25.2979,25600.0
2008-05-09 11:35:00,36.37,36.39,36.33,36.34,30000.0,25.3049,25.3188,25.277,25.284,30000.0
2008-05-09 11:40:00,36.35,36.38,36.33,36.36,42000.0,25.2909,25.3118,25.277,25.2979,42000.0
2008-05-09 11:45:00,36.36,36.42,36.35,36.41,42800.0,25.2979,25.3396,25.2909,25.3327,42800.0
2008-05-09 11:50:00,36.42,36.44,36.38,36.43,30000.0,25.3396,25.3536,25.3118,25.3466,30000.0
2008-05-09 11:55:00,36.43,36.47,36.41,36.46,38400.0,25.3466,25.3744,25.3327,25.3675,38400.0
2008-05-09 12:00:00,36.46,36.48,36.41,36.41,34400.0,25.3675,25.3814,25.3327,25.3327,34400.0
2008-05-09 12:05:00,36.41,36.43,36.4,36.4,22800.0,25.3327,25.3466,25.3257,25.3257,22800.0
2008-05-09 12:10:00,36.41,36.43,36.36,36.42,36000.0,25.3327,25.3466,25.2979,25.3396,36000.0
2008-05-09 12:15:00,36.41,36.44,36.4,36.42,28800.0,25.3327,25.3536,25.3257,25.3396,28800.0
2008-05-09 12:20:00,36.42,36.43,36.34,36.34,22800.0,25.3396,25.3466,25.284,25.284,22800.0
2008-05-09 12:25:00,36.34,36.34,36.3,36.31,46800.0,25.284,25.284,25.2562,25.2631,46800.0
2008-05-09 12:30:00,36.32,36.33,36.26,36.27,33600.0,25.2701,25.277,25.2283,25.2353,33600.0
2008-05-09 12:35:00,36.27,36.31,36.26,36.3,34800.0,25.2353,25.2631,25.2283,25.2562,34800.0
2008-05-09 12:40:00,36.3,36.3,36.25,36.27,33600.0,25.2562,25.2562,25.2214,25.2353,33600.0
2008-05-09 12:45:00,36.26,36.29,36.25,36.27,26800.0,25.2283,25.2492,25.2214,25.2353,26800.0
2008-05-09 12:50:00,36.27,36.31,36.26,36.27,18800.0,25.2353,25.2631,25.2283,25.2353,18800.0
2008-05-09 12:55:00,36.27,36.32,36.26,36.32,52000.0,25.2353,25.2701,25.2283,25.2701,52000.0
2008-05-09 13:00:00,36.31,36.38,36.29,36.35,48000.0,25.2631,25.3118,25.2492,25.2909,48000.0
2008-05-09 13:05:00,36.36,36.37,36.27,36.29,34800.0,25.2979,25.3049,25.2353,25.2492,34800.0
2008-05-09 13:10:00,36.29,36.29,36.27,36.27,25200.0,25.2492,25.2492,25.2353,25.2353,25200.0
2008-05-09 13:15:00,36.27,36.31,36.25,36.31,35600.0,25.2353,25.2631,25.2214,25.2631,35600.0
2008-05-09 13:20:00,36.32,36.37,36.31,36.37,24800.0,25.2701,25.3049,25.2631,25.3049,24800.0
2008-05-09 13:25:00,36.37,36.42,36.35,36.35,40800.0,25.3049,25.3396,25.2909,25.2909,40800.0
2008-05-09 13:30:00,36.36,36.36,36.27,36.29,37200.0,25.2979,25.2979,25.2353,25.2492,37200.0
2008-05-09 13:35:00,36.31,36.38,36.3,36.37,86000.0,25.2631,25.3118,25.2562,25.3049,86000.0
2008-05-09 13:40:00,36.37,36.42,36.36,36.42,28800.0,25.3049,25.3396,25.2979,25.3396,28800.0
2008-05-09 13:45:00,36.42,36.5,36.42,36.49,72400.0,25.3396,25.3953,25.3396,25.3883,72400.0
2008-05-09 13:50:00,36.48,36.51,36.45,36.46,44400.0,25.3814,25.4023,25.3605,25.3675,44400.0
2008-05-09 13:55:00,36.46,36.5,36.45,36.47,41200.0,25.3675,25.3953,25.3605,25.3744,41200.0
2008-05-09 14:00:00,36.47,36.49,36.44,36.45,51200.0,25.3744,25.3883,25.3536,25.3605,51200.0
2008-05-09 14:05:00,36.45,36.46,36.42,36.43,44400.0,25.3605,25.3675,25.3396,25.3466,44400.0
2008-05-09 14:10:00,36.43,36.47,36.43,36.46,55200.0,25.3466,25.3744,25.3466,25.3675,55200.0
2008-05-09 14:15:00,36.46,36.52,36.46,36.52,55600.0,25.3675,25.4092,25.3675,25.4092,55600.0
2008-05-09 14:20:00,36.5,36.5,36.44,36.47,66400.0,25.3953,25.3953,25.3536,25.3744,66400.0
2008-05-09 14:25:00,36.46,36.51,36.45,36.46,46400.0,25.3675,25.4023,25.3605,25.3675,46400.0
2008-05-09 14:30:00,36.45,36.48,36.44,36.46,58800.0,25.3605,25.3814,25.3536,25.3675,58800.0
2008-05-09 14:35:00,36.48,36.54,36.45,36.47,134400.0,25.3814,25.4231,25.3605,25.3744,134400.0
2008-05-09 14:40:00,36.48,36.53,36.46,36.49,131200.0,25.3814,25.4162,25.3675,25.3883,131200.0
2008-05-09 14:45:00,36.49,36.49,36.45,36.45,56800.0,25.3883,25.3883,25.3605,25.3605,56800.0
2008-05-09 14:50:00,36.45,36.47,36.43,36.43,38000.0,25.3605,25.3744,25.3466,25.3466,38000.0
2008-05-09 14:55:00,36.44,36.48,36.43,36.46,56400.0,25.3536,25.3814,25.3466,25.3675,56400.0
2008-05-09 15:00:00,36.45,36.5,36.45,36.46,37600.0,25.3605,25.3953,25.3605,25.3675,37600.0
2008-05-09 15:05:00,36.47,36.47,36.46,36.47,16400.0,25.3744,25.3744,25.3675,25.3744,16400.0
2008-05-09 15:10:00,36.46,36.48,36.43,36.48,66800.0,25.3675,25.3814,25.3466,25.3814,66800.0
2008-05-09 15:15:00,36.47,36.49,36.44,36.47,54400.0,25.3744,25.3883,25.3536,25.3744,54400.0
2008-05-09 15:20:00,36.46,36.56,36.46,36.54,90400.0,25.3675,25.437,25.3675,25.4231,90400.0
2008-05-09 15:25:00,36.55,36.65,36.55,36.6,83200.0,25.4301,25.4997,25.4301,25.4649,83200.0
2008-05-09 15:30:00,36.6,36.63,36.57,36.62,63200.0,25.4649,25.4858,25.444,25.4788,63200.0
2008-05-09 15:35:00,36.62,36.64,36.58,36.59,53600.0,25.4788,25.4927,25.451,25.4579,53600.0
2008-05-09 15:40:00,36.59,36.66,36.58,36.61,105200.0,25.4579,25.5066,25.451,25.4718,105200.0
2008-05-09 15:45:00,36.61,36.62,36.5,36.56,126400.0,25.4718,25.4788,25.3953,25.437,126400.0
2008-05-09 15:50:00,36.57,36.58,36.52,36.55,162400.0,25.444,25.451,25.4092,25.4301,162400.0
2008-05-09 15:55:00,36.55,36.59,36.52,36.56,140800.0,25.4301,25.4579,25.4092,25.437,140800.0
2008-05-12 09:30:00,36.66,36.85,36.5,36.68,170800.0,25.5066,25.6388,25.3953,25.5205,170800.0
2008-05-12 09:35:00,36.68,36.71,36.62,36.63,68800.0,25.5205,25.5414,25.4788,25.4858,68800.0
2008-05-12 09:40:00,36.65,36.67,36.52,36.61,71200.0,25.4997,25.5136,25.4092,25.4718,71200.0
2008-05-12 09:45:00,36.6,36.75,36.6,36.65,117200.0,25.4649,25.5692,25.4649,25.4997,117200.0
2008-05-12 09:50:00,36.65,36.7,36.56,36.61,59200.0,25.4997,25.5345,25.437,25.4718,59200.0
2008-05-12 09:55:00,36.6,36.63,36.55,36.63,35200.0,25.4649,25.4858,25.4301,25.4858,35200.0
2008-05-12 10:00:00,36.62,36.63,36.5,36.6,61600.0,25.4788,25.4858,25.3953,25.4649,61600.0
2008-05-12 10:05:00,36.62,36.62,36.46,36.47,46000.0,25.4788,25.4788,25.3675,25.3744,46000.0
2008-05-12 10:10:00,36.46,36.47,36.35,36.35,77200.0,25.3675,25.3744,25.2909,25.2909,77200.0
2008-05-12 10:15:00,36.37,36.38,36.26,36.26,102800.0,25.3049,25.3118,25.2283,25.2283,102800.0
2008-05-12 10:20:00,36.27,36.32,36.25,36.29,94800.0,25.2353,25.2701,25.2214,25.2492,94800.0
2008-05-12 10:25:00,36.29,36.33,36.29,36.32,42800.0,25.2492,25.277,25.2492,25.2701,42800.0
2008-05-12 10:30:00,36.33,36.36,36.32,36.33,63600.0,25.277,25.2979,25.2701,25.277,63600.0
2008-05-12 10:35:00,36.33,36.36,36.32,36.36,55200.0,25.277,25.2979,25.2701,25.2979,55200.0
2008-05-12 10:40:00,36.35,36.54,36.35,36.54,76800.0,25.2909,25.4231,25.2909,25.4231,76800.0
2008-05-12 10:45:00,36.53,36.68,36.53,36.6,81600.0,25.4162,25.5205,25.4162,25.4649,81600.0
2008-05-12 10:50:00,36.59,36.62,36.58,36.62,35600.0,25.4579,25.4788,25.451,25.4788,35600.0
2008-05-12 10:55:00,36.62,36.62,36.46,36.52,42000.0,25.4788,25.4788,25.3675,25.4092,42000.0
2008-05-12 11:00:00,36.52,36.65,36.48,36.65,41600.0,25.4092,25.4997,25.3814,25.4997,41600.0
2008-05-12 11:05:00,36.66,36.69,36.6,36.6,57600.0,25.5066,25.5275,25.4649,25.4649,57600.0
2008-05-12 11:10:00,36.61,36.67,36.6,36.66,50000.0,25.4718,25.5136,25.4649,25.5066,50000.0
2008-05-12 11:15:00,36.66,36.68,36.62,36.62,42800.0,25.5066,25.5205,25.4788,25.4788,42800.0
2008-05-12 11:20:00,36.62,36.65,36.61,36.65,37600.0,25.4788,25.4997,25.4718,25.4997,37600.0
2008-05-12 11:25:00,36.63,36.63,36.6,36.63,27600.0,25.4858,25.4858,25.4649,25.4858,27600.0
2008-05-12 11:30:00,36.64,36.68,36.63,36.65,38400.0,25.4927,25.5205,25.4858,25.4997,38400.0
2008-05-12 11:35:00,36.64,36.71,36.62,36.71,54800.0,25.4927,25.5414,25.4788,25.5414,54800.0
2008-05-12 11:40:00,36.71,36.74,36.66,36.66,68800.0,25.5414,25.5623,25.5066,25.5066,68800.0
2008-05-12 11:45:00,36.65,36.72,36.63,36.7,50400.0,25.4997,25.5484,25.4858,25.5345,50400.0
2008-05-12 11:50:00,36.71,36.74,36.67,36.73,52800.0,25.5414,25.5623,25.5136,25.5553,52800.0
2008-05-12 11:55:00,36.73,36.74,36.7,36.7,32800.0,25.5553,25.5623,25.5345,25.5345,32800.0
2008-05-12 12:00:00,36.69,36.73,36.68,36.71,37200.0,25.5275,25.5553,25.5205,25.5414,37200.0
2008-05-12 12:05:00,36.7,36.72,36.65,36.66,34400.0,25.5345,25.5484,25.4997,25.5066,34400.0
2008-05-12 12:10:00,36.68,36.69,36.63,36.63,32400.0,25.5205,25.5275,25.4858,25.4858,32400.0
2008-05-12 12:15:00,36.63,36.64,36.6,36.63,41200.0,25.4858,25.4927,25.4649,25.4858,41200.0
2008-05-12 12:20:00,36.62,36.65,36.61,36.63,25600.0,25.4788,25.4997,25.4718,25.4858,25600.0
2008-05-12 12:25:00,36.63,36.63,36.61,36.61,25200.0,25.4858,25.4858,25.4718,25.4718,25200.0
2008-05-12 12:30:00,36.62,36.62,36.57,36.59,42000.0,25.4788,25.4788,25.444,25.4579,42000.0
2008-05-12 12:35:00,36.59,36.61,36.55,36.57,50400.0,25.4579,25.4718,25.4301,25.444,50400.0
2008-05-12 12:40:00,36.57,36.59,36.54,36.56,43200.0,25.444,25.4579,25.4231,25.437,43200.0
2008-05-12 12:45:00,36.56,36.63,36.56,36.6,36000.0,25.437,25.4858,25.437,25.4649,36000.0
2008-05-12 12:50:00,36.6,36.67,36.59,36.67,39200.0,25.4649,25.5136,25.4579,25.5136,39200.0
2008-05-12 12:55:00,36.68,36.69,36.66,36.66,22800.0,25.5205,25.5275,25.5066,25.5066,22800.0
2008-05-12 13:00:00,36.68,36.71,36.66,36.67,53200.0,25.5205,25.5414,25.5066,25.5136,53200.0
2008-05-12 13:05:00,36.66,36.68,36.59,36.6,26800.0,25.5066,25.5205,25.4579,25.4649,26800.0
2008-05-12 13:10:00,36.59,36.6,36.57,36.57,21600.0,25.4579,25.4649,25.444,25.444,21600.0
2008-05-12 13:15:00,36.57,36.63,36.57,36.63,25600.0,25.444,25.4858,25.444,25.4858,25600.0
2008-05-12 13:20:00,36.63,36.65,36.62,36.65,20800.0,25.4858,25.4997,25.4788,25.4997,20800.0
2008-05-12 13:25:00,36.64,36.66,36.59,36.59,29200.0,25.4927,25.5066,25.4579,25.4579,29200.0
2008-05-12 13:30:00,36.59,36.64,36.55,36.62,46000.0,25.4579,25.4927,25.4301,25.4788,46000.0
2008-05-12 13:35:00,36.61,36.64,36.59,36.64,23600.0,25.4718,25.4927,25.4579,25.4927,23600.0
2008-05-12 13:40:00,36.64,36.66,36.63,36.63,26400.0,25.4927,25.5066,25.4858,25.4858,26400.0
2008-05-12 13:45:00,36.65,36.66,36.63,36.65,25600.0,25.4997,25.5066,25.4858,25.4997,25600.0
2008-05-12 13:50:00,36.66,36.67,36.65,36.66,29600.0,25.5066,25.5136,25.4997,25.5066,29600.0
2008-05-12 13:55:00,36.65,36.68,36.64,36.67,35200.0,25.4997,25.5205,25.4927,25.5136,35200.0
2008-05-12 14:00:00,36.68,36.73,36.68,36.73,38400.0,25.5205,25.5553,25.5205,25.5553,38400.0
2008-05-12 14:05:00,36.74,36.74,36.71,36.72,17600.0,25.5623,25.5623,25.5414,25.5484,17600.0
2008-05-12 14:10:00,36.73,36.75,36.71,36.74,52400.0,25.5553,25.5692,25.5414,25.5623,52400.0
2008-05-12 14:15:00,36.72,36.76,36.72,36.75,42400.0,25.5484,25.5762,25.5484,25.5692,42400.0
2008-05-12 14:20:00,36.75,36.77,36.74,36.75,46400.0,25.5692,25.5832,25.5623,25.5692,46400.0
2008-05-12 14:25:00,36.77,36.83,36.76,36.79,115200.0,25.5832,25.6249,25.5762,25.5971,115200.0
2008-05-12 14:30:00,36.79,36.82,36.77,36.8,66400.0,25.5971,25.6179,25.5832,25.604,66400.0
2008-05-12 14:35:00,36.8,36.85,36.8,36.83,70000.0,25.604,25.6388,25.604,25.6249,70000.0
2008-05-12 14:40:00,36.83,36.86,36.83,36.86,60000.0,25.6249,25.6458,25.6249,25.6458,60000.0
2008-05-12 14:45:00,36.86,36.89,36.84,36.87,154000.0,25.6458,25.6667,25.6319,25.6527,154000.0
2008-05-12 14:50:00,36.87,36.95,36.5,36.88,190800.0,25.6527,25.7084,25.3953,25.6597,190800.0
2008-05-12 14:55:00,36.89,36.89,36.81,36.82,94400.0,25.6667,25.6667,25.611,25.6179,94400.0
2008-05-12 15:00:00,36.82,36.85,36.79,36.85,105600.0,25.6179,25.6388,25.5971,25.6388,105600.0
2008-05-12 15:05:00,36.85,36.91,36.84,36.87,67200.0,25.6388,25.6806,25.6319,25.6527,67200.0
2008-05-12 15:10:00,36.87,36.9,36.85,36.86,55200.0,25.6527,25.6736,25.6388,25.6458,55200.0
2008-05-12 15:15:00,36.86,36.9,36.85,36.88,57600.0,25.6458,25.6736,25.6388,25.6597,57600.0
2008-05-12 15:20:00,36.88,36.89,36.85,36.88,88400.0,25.6597,25.6667,25.6388,25.6597,88400.0
2008-05-12 15:25:00,36.87,36.88,36.81,36.84,124800.0,25.6527,25.6597,25.611,25.6319,124800.0
2008-05-12 15:30:00,36.84,36.85,36.8,36.84,112000.0,25.6319,25.6388,25.604,25.6319,112000.0
2008-05-12 15:35:00,36.85,36.92,36.84,36.9,102400.0,25.6388,25.6875,25.6319,25.6736,102400.0
2008-05-12 15:40:00,36.89,36.91,36.83,36.91,139200.0,25.6667,25.6806,25.6249,25.6806,139200.0
2008-05-12 15:45:00,36.91,36.92,36.85,36.91,119200.0,25.6806,25.6875,25.6388,25.6806,119200.0
2008-05-12 15:50:00,36.91,36.93,36.87,36.9,162400.0,25.6806,25.6945,25.6527,25.6736,162400.0
2008-05-12 15:55:00,36.9,36.98,36.9,36.91,246400.0,25.6736,25.7293,25.6736,25.6806,246400.0
2008-05-13 09:30:00,37.08,37.16,36.87,36.93,98400.0,25.7988,25.8545,25.6527,25.6945,98400.0
2008-05-13 09:35:00,36.94,37.06,36.94,36.97,83200.0,25.7014,25.7849,25.7014,25.7223,83200.0
2008-05-13 09:40:00,36.97,37.19,36.92,37.19,104400.0,25.7223,25.8754,25.6875,25.8754,104400.0
2008-05-13 09:45:00,37.19,37.19,37.02,37.12,145600.0,25.8754,25.8754,25.7571,25.8267,145600.0
2008-05-13 09:50:00,37.13,37.13,37.01,37.07,90400.0,25.8336,25.8336,25.7501,25.7919,90400.0
2008-05-13 09:55:00,37.07,37.2,37.07,37.18,58800.0,25.7919,25.8823,25.7919,25.8684,58800.0
2008-05-13 10:00:00,37.19,37.25,37.18,37.23,109600.0,25.8754,25.9171,25.8684,25.9032,109600.0
2008-05-13 10:05:00,37.23,37.23,37.06,37.07,132000.0,25.9032,25.9032,25.7849,25.7919,132000.0
2008-05-13 10:10:00,37.07,37.16,37.04,37.12,86800.0,25.7919,25.8545,25.771,25.8267,86800.0
2008-05-13 10:15:00,37.14,37.14,37.06,37.13,100400.0,25.8406,25.8406,25.7849,25.8336,100400.0
2008-05-13 10:20:00,37.12,37.26,37.09,37.21,104400.0,25.8267,25.9241,25.8058,25.8893,104400.0
2008-05-13 10:25:00,37.22,37.24,37.21,37.22,39600.0,25.8963,25.9102,25.8893,25.8963,39600.0
2008-05-13 10:30:00,37.22,37.27,37.22,37.24,47600.0,25.8963,25.931,25.8963,25.9102,47600.0
2008-05-13 10:35:00,37.25,37.27,37.24,37.26,60800.0,25.9171,25.931,25.9102,25.9241,60800.0
2008-05-13 10:40:00,37.27,37.27,37.19,37.19,44800.0,25.931,25.931,25.8754,25.8754,44800.0
2008-05-13 10:45:00,37.19,37.21,37.15,37.17,81600.0,25.8754,25.8893,25.8475,25.8615,81600.0
2008-05-13 10:50:00,37.17,37.17,37.07,37.07,54800.0,25.8615,25.8615,25.7919,25.7919,54800.0
2008-05-13 10:55:00,37.06,37.1,37.04,37.05,107600.0,25.7849,25.8128,25.771,25.778,107600.0
2008-05-13 11:00:00,37.05,37.06,37.02,37.04,85200.0,25.778,25.7849,25.7571,25.771,85200.0
2008-05-13 11:05:00,37.05,37.08,37.04,37.07,230000.0,25.778,25.7988,25.771,25.7919,230000.0
2008-05-13 11:10:00,37.07,37.15,37.07,37.1,104800.0,25.7919,25.8475,25.7919,25.8128,104800.0
2008-05-13 11:15:00,37.11,37.19,37.1,37.11,79200.0,25.8197,25.8754,25.8128,25.8197,79200.0
2008-05-13 11:20:00,37.11,37.14,37.04,37.14,105600.0,25.8197,25.8406,25.771,25.8406,105600.0
2008-05-13 11:25:00,37.14,37.17,37.13,37.13,82000.0,25.8406,25.8615,25.8336,25.8336,82000.0
2008-05-13 11:30:00,37.13,37.15,37.1,37.15,79600.0,25.8336,25.8475,25.8128,25.8475,79600.0
2008-05-13 11:35:00,37.14,37.18,37.02,37.02,108400.0,25.8406,25.8684,25.7571,25.7571,108400.0
2008-05-13 11:40:00,37.02,37.18,36.99,37.17,97600.0,25.7571,25.8684,25.7362,25.8615,97600.0
2008-05-13 11:45:00,37.17,37.18,37.13,37.13,57200.0,25.8615,25.8684,25.8336,25.8336,57200.0
2008-05-13 11:50:00,37.13,37.17,37.12,37.15,52000.0,25.8336,25.8615,25.8267,25.8475,52000.0
2008-05-13 11:55:00,37.16,37.18,37.15,37.17,54000.0,25.8545,25.8684,25.8475,25.8615,54000.0
2008-05-13 12:00:00,37.17,37.22,37.17,37.19,79600.0,25.8615,25.8963,25.8615,25.8754,79600.0
2008-05-13 12:05:00,37.18,37.19,37.18,37.19,58000.0,25.8684,25.8754,25.8684,25.8754,58000.0
2008-05-13 12:10:00,37.19,37.2,37.17,37.19,60800.0,25.8754,25.8823,25.8615,25.8754,60800.0
2008-05-13 12:15:00,37.19,37.19,37.18,37.18,80800.0,25.8754,25.8754,25.8684,25.8684,80800.0
2008-05-13 12:20:00,37.18,37.19,37.18,37.19,32800.0,25.8684,25.8754,25.8684,25.8754,32800.0
2008-05-13 12:25:00,37.19,37.2,37.18,37.2,157600.0,25.8754,25.8823,25.8684,25.8823,157600.0
2008-05-13 12:30:00,37.2,37.27,37.2,37.27,30800.0,25.8823,25.931,25.8823,25.931,30800.0
2008-05-13 12:35:00,37.27,37.29,37.25,37.29,60800.0,25.931,25.945,25.9171,25.945,60800.0
2008-05-13 12:40:00,37.28,37.34,37.27,37.32,92000.0,25.938,25.9797,25.931,25.9658,92000.0
2008-05-13 12:45:00,37.32,37.35,37.3,37.33,56400.0,25.9658,25.9867,25.9519,25.9728,56400.0
2008-05-13 12:50:00,37.32,37.33,37.27,37.29,68000.0,25.9658,25.9728,25.931,25.945,68000.0
2008-05-13 12:55:00,37.29,37.32,37.27,37.31,28800.0,25.945,25.9658,25.931,25.9589,28800.0
2008-05-13 13:00:00,37.31,37.32,37.26,37.32,44000.0,25.9589,25.9658,25.9241,25.9658,44000.0
2008-05-13 13:05:00,37.31,37.43,37.3,37.41,173600.0,25.9589,26.0424,25.9519,26.0284,173600.0
2008-05-13 13:10:00,37.4,37.41,37.34,37.35,54000.0,26.0215,26.0284,25.9797,25.9867,54000.0
2008-05-13 13:15:00,37.37,37.37,37.32,37.37,63200.0,26.0006,26.0006,25.9658,26.0006,63200.0
2008-05-13 13:20:00,37.37,37.44,37.36,37.41,78000.0,26.0006,26.0493,25.9937,26.0284,78000.0
2008-05-13 13:25:00,37.42,37.42,37.35,37.39,55600.0,26.0354,26.0354,25.9867,26.0145,55600.0
2008-05-13 13:30:00,37.39,37.44,37.37,37.41,73200.0,26.0145,26.0493,26.0006,26.0284,73200.0
2008-05-13 13:35:00,37.4,37.4,37.32,37.36,62400.0,26.0215,26.0215,25.9658,25.9937,62400.0
2008-05-13 13:40:00,37.36,37.36,37.31,37.35,60800.0,25.9937,25.9937,25.9589,25.9867,60800.0
2008-05-13 13:45:00,37.35,37.42,37.35,37.4,59200.0,25.9867,26.0354,25.9867,26.0215,59200.0
2008-05-13 13:50:00,37.41,37.45,37.41,37.45,46800.0,26.0284,26.0563,26.0284,26.0563,46800.0
2008-05-13 13:55:00,37.44,37.46,37.42,37.46,56000.0,26.0493,26.0632,26.0354,26.0632,56000.0
2008-05-13 14:00:00,37.45,37.47,37.43,37.44,96400.0,26.0563,26.0702,26.0424,26.0493,96400.0
2008-05-13 14:05:00,37.45,37.46,37.43,37.45,36400.0,26.0563,26.0632,26.0424,26.0563,36400.0
2008-05-13 14:10:00,37.44,37.44,37.4,37.44,62400.0,26.0493,26.0493,26.0215,26.0493,62400.0
2008-05-13 14:15:00,37.45,37.47,37.44,37.46,87600.0,26.0563,26.0702,26.0493,26.0632,87600.0
2008-05-13 14:20:00,37.46,37.48,37.42,37.45,103200.0,26.0632,26.0772,26.0354,26.0563,103200.0
2008-05-13 14:25:00,37.45,37.48,37.45,37.46,61200.0,26.0563,26.0772,26.0563,26.0632,61200.0
2008-05-13 14:30:00,37.46,37.49,37.44,37.49,104800.0,26.0632,26.0841,26.0493,26.0841,104800.0
2008-05-13 14:35:00,37.49,37.5,37.44,37.47,144000.0,26.0841,26.0911,26.0493,26.0702,144000.0
2008-05-13 14:40:00,37.47,37.5,37.47,37.49,156000.0,26.0702,26.0911,26.0702,26.0841,156000.0
2008-05-13 14:45:00,37.49,37.49,37.44,37.45,82000.0,26.0841,26.0841,26.0493,26.0563,82000.0
2008-05-13 14:50:00,37.45,37.48,37.44,37.47,66400.0,26.0563,26.0772,26.0493,26.0702,66400.0
2008-05-13 14:55:00,37.47,37.48,37.46,37.48,81600.0,26.0702,26.0772,26.0632,26.0772,81600.0
2008-05-13 15:00:00,37.48,37.49,37.45,37.49,95200.0,26.0772,26.0841,26.0563,26.0841,95200.0
2008-05-13 15:05:00,37.48,37.49,37.47,37.47,106800.0,26.0772,26.0841,26.0702,26.0702,106800.0
2008-05-13 15:10:00,37.49,37.49,37.42,37.42,116800.0,26.0841,26.0841,26.0354,26.0354,116800.0
2008-05-13 15:15:00,37.43,37.43,37.34,37.35,249600.0,26.0424,26.0424,25.9797,25.9867,249600.0
2008-05-13 15:20:00,37.34,37.35,37.24,37.26,344000.0,25.9797,25.9867,25.9102,25.9241,344000.0
2008-05-13 15:25:00,37.24,37.28,37.22,37.27,310800.0,25.9102,25.938,25.8963,25.931,310800.0
2008-05-13 15:30:00,37.28,37.3,37.2,37.25,296800.0,25.938,25.9519,25.8823,25.9171,296800.0
2008-05-13 15:35:00,37.25,37.26,37.19,37.24,193200.0,25.9171,25.9241,25.8754,25.9102,193200.0
2008-05-13 15:40:00,37.24,37.26,37.18,37.18,185600.0,25.9102,25.9241,25.8684,25.8684,185600.0
2008-05-13 15:45:00,37.19,37.23,37.14,37.21,229200.0,25.8754,25.9032,25.8406,25.8893,229200.0
2008-05-13 15:50:00,37.21,37.26,37.2,37.26,257600.0,25.8893,25.9241,25.8823,25.9241,257600.0
2008-05-13 15:55:00,37.26,37.31,37.23,37.29,439600.0,25.9241,25.9589,25.9032,25.945,439600.0
2008-05-14 09:30:00,37.5,37.63,37.25,37.41,198400.0,26.0911,26.1815,25.9171,26.0284,198400.0
2008-05-14 09:35:00,37.45,37.67,37.3,37.65,174000.0,26.0563,26.2093,25.9519,26.1954,174000.0
2008-05-14 09:40:00,37.63,37.74,37.54,37.66,131200.0,26.1815,26.258,26.1189,26.2024,131200.0
2008-05-14 09:45:00,37.63,37.74,37.62,37.74,78000.0,26.1815,26.258,26.1746,26.258,78000.0
2008-05-14 09:50:00,37.74,37.82,37.7,37.71,143600.0,26.258,26.3137,26.2302,26.2372,143600.0
2008-05-14 09:55:00,37.71,37.83,37.71,37.82,88800.0,26.2372,26.3207,26.2372,26.3137,88800.0
2008-05-14 10:00:00,37.82,37.9,37.79,37.86,102800.0,26.3137,26.3694,26.2928,26.3415,102800.0
2008-05-14 10:05:00,37.86,37.86,37.78,37.78,126800.0,26.3415,26.3415,26.2859,26.2859,126800.0
2008-05-14 10:10:00,37.78,37.82,37.72,37.82,94000.0,26.2859,26.3137,26.2441,26.3137,94000.0
2008-05-14 10:15:00,37.81,37.88,37.81,37.84,82800.0,26.3068,26.3555,26.3068,26.3276,82800.0
2008-05-14 10:20:00,37.85,37.88,37.79,37.79,76800.0,26.3346,26.3555,26.2928,26.2928,76800.0
2008-05-14 10:25:00,37.79,37.81,37.68,37.68,116000.0,26.2928,26.3068,26.2163,26.2163,116000.0
2008-05-14 10:30:00,37.68,37.87,37.66,37.87,170400.0,26.2163,26.3485,26.2024,26.3485,170400.0
2008-05-14 10:35:00,37.87,37.9,37.74,37.75,251200.0,26.3485,26.3694,26.258,26.265,251200.0
2008-05-14 10:40:00,37.75,37.88,37.75,37.79,179200.0,26.265,26.3555,26.265,26.2928,179200.0
2008-05-14 10:45:00,37.79,37.81,37.75,37.79,140000.0,26.2928,26.3068,26.265,26.2928,140000.0
2008-05-14 10:50:00,37.77,37.78,37.71,37.72,163200.0,26.2789,26.2859,26.2372,26.2441,163200.0
2008-05-14 10:55:00,37.71,37.75,37.65,37.75,107600.0,26.2372,26.265,26.1954,26.265,107600.0
2008-05-14 11:00:00,37.75,37.79,37.65,37.66,208800.0,26.265,26.2928,26.1954,26.2024,208800.0
2008-05-14 11:05:00,37.66,37.71,37.62,37.66,96800.0,26.2024,26.2372,26.1746,26.2024,96800.0
2008-05-14 11:10:00,37.66,37.66,37.6,37.65,65200.0,26.2024,26.2024,26.1606,26.1954,65200.0
2008-05-14 11:15:00,37.65,37.67,37.63,37.65,77600.0,26.1954,26.2093,26.1815,26.1954,77600.0
2008-05-14 11:20:00,37.65,37.69,37.65,37.66,34800.0,26.1954,26.2233,26.1954,26.2024,34800.0
2008-05-14 11:25:00,37.66,37.67,37.6,37.63,65200.0,26.2024,26.2093,26.1606,26.1815,65200.0
2008-05-14 11:30:00,37.63,37.68,37.6,37.67,57600.0,26.1815,26.2163,26.1606,26.2093,57600.0
2008-05-14 11:35:00,37.67,37.67,37.56,37.56,132400.0,26.2093,26.2093,26.1328,26.1328,132400.0
2008-05-14 11:40:00,37.55,37.63,37.54,37.63,41200.0,26.1259,26.1815,26.1189,26.1815,41200.0
2008-05-14 11:45:00,37.64,37.67,37.57,37.63,48400.0,26.1885,26.2093,26.1398,26.1815,48400.0
2008-05-14 11:50:00,37.63,37.66,37.54,37.58,74000.0,26.1815,26.2024,26.1189,26.1467,74000.0
2008-05-14 11:55:00,37.59,37.6,37.51,37.54,45200.0,26.1537,26.1606,26.098,26.1189,45200.0
2008-05-14 12:00:00,37.54,37.56,37.52,37.53,47600.0,26.1189,26.1328,26.105,26.1119,47600.0
2008-05-14 12:05:00,37.53,37.55,37.27,37.52,76000.0,26.1119,26.1259,25.931,26.105,76000.0
2008-05-14 12:10:00,37.53,37.62,37.52,37.62,106400.0,26.1119,26.1746,26.105,26.1746,106400.0
2008-05-14 12:15:00,37.62,37.63,37.58,37.58,80000.0,26.1746,26.1815,26.1467,26.1467,80000.0
2008-05-14 12:20:00,37.59,37.6,37.54,37.54,47200.0,26.1537,26.1606,26.1189,26.1189,47200.0
2008-05-14 12:25:00,37.54,37.54,37.45,37.49,78400.0,26.1189,26.1189,26.0563,26.0841,78400.0
2008-05-14 12:30:00,37.49,37.5,37.46,37.47,63200.0,26.0841,26.0911,26.0632,26.0702,63200.0
2008-05-14 12:35:00,37.48,37.49,37.45,37.49,33600.0,26.0772,26.0841,26.0563,26.0841,33600.0
2008-05-14 12:40:00,37.5,37.51,37.48,37.49,41200.0,26.0911,26.098,26.0772,26.0841,41200.0
2008-05-14 12:45:00,37.5,37.51,37.49,37.51,29200.0,26.0911,26.098,26.0841,26.098,29200.0
2008-05-14 12:50:00,37.52,37.56,37.52,37.55,49600.0,26.105,26.1328,26.105,26.1259,49600.0
2008-05-14 12:55:00,37.54,37.56,37.54,37.54,36800.0,26.1189,26.1328,26.1189,26.1189,36800.0
2008-05-14 13:00:00,37.53,37.58,37.51,37.52,56800.0,26.1119,26.1467,26.098,26.105,56800.0
2008-05-14 13:05:00,37.52,37.63,37.52,37.62,86000.0,26.105,26.1815,26.105,26.1746,86000.0
2008-05-14 13:10:00,37.63,37.74,37.63,37.72,45200.0,26.1815,26.258,26.1815,26.2441,45200.0
2008-05-14 13:15:00,37.73,37.73,37.64,37.67,72000.0,26.2511,26.2511,26.1885,26.2093,72000.0
2008-05-14 13:20:00,37.68,37.68,37.64,37.65,29200.0,26.2163,26.2163,26.1885,26.1954,29200.0
2008-05-14 13:25:00,37.65,37.68,37.62,37.63,39600.0,26.1954,26.2163,26.1746,26.1815,39600.0
2008-05-14 13:30:00,37.64,37.69,37.63,37.69,46000.0,26.1885,26.2233,26.1815,26.2233,46000.0
2008-05-14 13:35:00,37.69,37.71,37.63,37.64,50400.0,26.2233,26.2372,26.1815,26.1885,50400.0
2008-05-14 13:40:00,37.65,37.7,37.65,37.69,32400.0,26.1954,26.2302,26.1954,26.2233,32400.0
2008-05-14 13:45:00,37.7,37.73,37.66,37.68,42800.0,26.2302,26.2511,26.2024,26.2163,42800.0
2008-05-14 13:50:00,37.69,37.72,37.68,37.72,23200.0,26.2233,26.2441,26.2163,26.2441,23200.0
2008-05-14 13:55:00,37.72,37.72,37.68,37.68,32000.0,26.2441,26.2441,26.2163,26.2163,32000.0
2008-05-14 14:00:00,37.69,37.73,37.69,37.7,45600.0,26.2233,26.2511,26.2233,26.2302,45600.0
2008-05-14 14:05:00,37.7,37.72,37.7,37.72,45600.0,26.2302,26.2441,26.2302,26.2441,45600.0
2008-05-14 14:10:00,37.73,37.75,37.71,37.75,80800.0,26.2511,26.265,26.2372,26.265,80800.0
2008-05-14 14:15:00,37.75,37.79,37.74,37.78,65200.0,26.265,26.2928,26.258,26.2859,65200.0
2008-05-14 14:20:00,37.78,37.79,37.7,37.71,59200.0,26.2859,26.2928,26.2302,26.2372,59200.0
2008-05-14 14:25:00,37.71,37.75,37.68,37.74,64800.0,26.2372,26.265,26.2163,26.258,64800.0
2008-05-14 14:30:00,37.75,37.8,37.75,37.76,63600.0,26.265,26.2998,26.265,26.272,63600.0
2008-05-14 14:35:00,37.75,37.78,37.72,37.74,90800.0,26.265,26.2859,26.2441,26.258,90800.0
2008-05-14 14:40:00,37.73,37.75,37.72,37.74,46000.0,26.2511,26.265,26.2441,26.258,46000.0
2008-05-14 14:45:00,37.74,37.77,37.72,37.74,49600.0,26.258,26.2789,26.2441,26.258,49600.0
2008-05-14 14:50:00,37.74,37.77,37.71,37.77,50800.0,26.258,26.2789,26.2372,26.2789,50800.0
2008-05-14 14:55:00,37.76,37.77,37.71,37.74,46400.0,26.272,26.2789,26.2372,26.258,46400.0
2008-05-14 15:00:00,37.74,37.8,37.72,37.77,52800.0,26.258,26.2998,26.2441,26.2789,52800.0
2008-05-14 15:05:00,37.76,37.77,37.65,37.67,92800.0,26.272,26.2789,26.1954,26.2093,92800.0
2008-05-14 15:10:00,37.68,37.73,37.68,37.73,92800.0,26.2163,26.2511,26.2163,26.2511,92800.0
2008-05-14 15:15:00,37.72,37.75,37.69,37.7,94000.0,26.2441,26.265,26.2233,26.2302,94000.0
2008-05-14 15:20:00,37.71,37.71,37.59,37.59,136400.0,26.2372,26.2372,26.1537,26.1537,136400.0
2008-05-14 15:25:00,37.6,37.61,37.53,37.54,164800.0,26.1606,26.1676,26.1119,26.1189,164800.0
2008-05-14 15:30:00,37.55,37.55,37.47,37.5,154000.0,26.1259,26.1259,26.0702,26.0911,154000.0
2008-05-14 15:35:00,37.49,37.52,37.42,37.51,162000.0,26.0841,26.105,26.0354,26.098,162000.0
2008-05-14 15:40:00,37.51,37.55,37.39,37.39,154000.0,26.098,26.1259,26.0145,26.0145,154000.0
2008-05-14 15:45:00,37.39,37.49,37.36,37.49,107200.0,26.0145,26.0841,25.9937,26.0841,107200.0
2008-05-14 15:50:00,37.49,37.49,37.35,37.38,194000.0,26.0841,26.0841,25.9867,26.0076,194000.0
2008-05-14 15:55:00,37.38,37.47,37.37,37.44,274800.0,26.0076,26.0702,26.0006,26.0493,274800.0
2008-05-15 09:30:00,37.58,37.64,37.24,37.3,142800.0,26.1467,26.1885,25.9102,25.9519,142800.0
2008-05-15 09:35:00,37.27,37.55,37.27,37.44,137600.0,25.931,26.1259,25.931,26.0493,137600.0
2008-05-15 09:40:00,37.44,37.5,37.41,37.44,105600.0,26.0493,26.0911,26.0284,26.0493,105600.0
2008-05-15 09:45:00,37.45,37.52,37.42,37.45,186400.0,26.0563,26.105,26.0354,26.0563,186400.0
2008-05-15 09:50:00,37.45,37.52,37.4,37.49,169200.0,26.0563,26.105,26.0215,26.0841,169200.0
2008-05-15 09:55:00,37.48,37.52,37.41,37.52,85200.0,26.0772,26.105,26.0284,26.105,85200.0
2008-05-15 10:00:00,37.52,37.54,37.34,37.35,156800.0,26.105,26.1189,25.9797,25.9867,156800.0
2008-05-15 10:05:00,37.36,37.44,37.26,37.44,98000.0,25.9937,26.0493,25.9241,26.0493,98000.0
2008-05-15 10:10:00,37.45,37.5,37.3,37.32,110400.0,26.0563,26.0911,25.9519,25.9658,110400.0
2008-05-15 10:15:00,37.31,37.35,37.27,37.32,60400.0,25.9589,25.9867,25.931,25.9658,60400.0
2008-05-15 10:20:00,37.32,37.36,37.31,37.34,98000.0,25.9658,25.9937,25.9589,25.9797,98000.0
2008-05-15 10:25:00,37.34,37.35,37.25,37.29,62800.0,25.9797,25.9867,25.9171,25.945,62800.0
2008-05-15 10:30:00,37.29,37.32,37.19,37.21,88000.0,25.945,25.9658,25.8754,25.8893,88000.0
2008-05-15 10:35:00,37.21,37.27,37.2,37.27,53200.0,25.8893,25.931,25.8823,25.931,53200.0
2008-05-15 10:40:00,37.26,37.3,37.2,37.2,56000.0,25.9241,25.9519,25.8823,25.8823,56000.0
2008-05-15 10:45:00,37.2,37.25,37.18,37.18,76000.0,25.8823,25.9171,25.8684,25.8684,76000.0
2008-05-15 10:50:00,37.19,37.19,37.14,37.15,46800.0,25.8754,25.8754,25.8406,25.8475,46800.0
2008-05-15 10:55:00,37.17,37.22,37.17,37.21,36800.0,25.8615,25.8963,25.8615,25.8893,36800.0
2008-05-15 11:00:00,37.21,37.39,37.2,37.38,74000.0,25.8893,26.0145,25.8823,26.0076,74000.0
2008-05-15 11:05:00,37.38,37.38,37.3,37.3,54000.0,26.0076,26.0076,25.9519,25.9519,54000.0
2008-05-15 11:10:00,37.28,37.3,37.23,37.25,43600.0,25.938,25.9519,25.9032,25.9171,43600.0
2008-05-15 11:15:00,37.25,37.27,37.24,37.27,48000.0,25.9171,25.931,25.9102,25.931,48000.0
2008-05-15 11:20:00,37.27,37.3,37.25,37.25,81600.0,25.931,25.9519,25.9171,25.9171,81600.0
2008-05-15 11:25:00,37.25,37.25,37.17,37.17,50000.0,25.9171,25.9171,25.8615,25.8615,50000.0
2008-05-15 11:30:00,37.19,37.25,37.15,37.15,60000.0,25.8754,25.9171,25.8475,25.8475,60000.0
2008-05-15 11:35:00,37.16,37.21,37.15,37.15,68800.0,25.8545,25.8893,25.8475,25.8475,68800.0
2008-05-15 11:40:00,37.16,37.16,37.13,37.13,45200.0,25.8545,25.8545,25.8336,25.8336,45200.0
2008-05-15 11:45:00,37.13,37.14,37.09,37.13,42800.0,25.8336,25.8406,25.8058,25.8336,42800.0
2008-05-15 11:50:00,37.13,37.14,37.1,37.12,62000.0,25.8336,25.8406,25.8128,25.8267,62000.0
2008-05-15 11:55:00,37.13,37.27,37.12,37.21,76000.0,25.8336,25.931,25.8267,25.8893,76000.0
2008-05-15 12:00:00,37.21,37.23,37.19,37.23,31200.0,25.8893,25.9032,25.8754,25.9032,31200.0
2008-05-15 12:05:00,37.23,37.3,37.2,37.27,90000.0,25.9032,25.9519,25.8823,25.931,90000.0
2008-05-15 12:10:00,37.27,37.36,37.27,37.36,105200.0,25.931,25.9937,25.931,25.9937,105200.0
2008-05-15 12:15:00,37.37,37.4,37.34,37.34,54800.0,26.0006,26.0215,25.9797,25.9797,54800.0
2008-05-15 12:20:00,37.34,37.42,37.34,37.4,46800.0,25.9797,26.0354,25.9797,26.0215,46800.0
2008-05-15 12:25:00,37.4,37.45,37.35,37.43,48400.0,26.0215,26.0563,25.9867,26.0424,48400.0
2008-05-15 12:30:00,37.45,37.5,37.44,37.47,80800.0,26.0563,26.0911,26.0493,26.0702,80800.0
2008-05-15 12:35:00,37.49,37.55,37.48,37.55,140400.0,26.0841,26.1259,26.0772,26.1259,140400.0
2008-05-15 12:40:00,37.55,37.58,37.46,37.47,138400.0,26.1259,26.1467,26.0632,26.0702,138400.0
2008-05-15 12:45:00,37.47,37.5,37.47,37.49,55200.0,26.0702,26.0911,26.0702,26.0841,55200.0
2008-05-15 12:50:00,37.49,37.5,37.48,37.49,30400.0,26.0841,26.0911,26.0772,26.0841,30400.0
2008-05-15 12:55:00,37.49,37.54,37.49,37.53,88400.0,26.0841,26.1189,26.0841,26.1119,88400.0
2008-05-15 13:00:00,37.53,37.55,37.52,37.52,115600.0,26.1119,26.1259,26.105,26.105,115600.0
2008-05-15 13:05:00,37.52,37.52,37.38,37.38,65200.0,26.105,26.105,26.0076,26.0076,65200.0
2008-05-15 13:10:00,37.38,37.43,37.36,37.43,68000.0,26.0076,26.0424,25.9937,26.0424,68000.0
2008-05-15 13:15:00,37.42,37.46,37.41,37.45,39600.0,26.0354,26.0632,26.0284,26.0563,39600.0
2008-05-15 13:20:00,37.45,37.46,37.39,37.45,34000.0,26.0563,26.0632,26.0145,26.0563,34000.0
2008-05-15 13:25:00,37.45,37.49,37.45,37.48,42000.0,26.0563,26.0841,26.0563,26.0772,42000.0
2008-05-15 13:30:00,37.48,37.51,37.47,37.49,57600.0,26.0772,26.098,26.0702,26.0841,57600.0
2008-05-15 13:35:00,37.49,37.51,37.43,37.46,70000.0,26.0841,26.098,26.0424,26.0632,70000.0
2008-05-15 13:40:00,37.45,37.5,37.43,37.5,41600.0,26.0563,26.0911,26.0424,26.0911,41600.0
2008-05-15 13:45:00,37.49,37.5,37.47,37.49,50800.0,26.0841,26.0911,26.0702,26.0841,50800.0
2008-05-15 13:50:00,37.49,37.49,37.38,37.38,38800.0,26.0841,26.0841,26.0076,26.0076,38800.0
2008-05-15 13:55:00,37.38,37.46,37.38,37.44,40800.0,26.0076,26.0632,26.0076,26.0493,40800.0
2008-05-15 14:00:00,37.45,37.47,37.44,37.46,36400.0,26.0563,26.0702,26.0493,26.0632,36400.0
2008-05-15 14:05:00,37.47,37.53,37.46,37.52,60800.0,26.0702,26.1119,26.0632,26.105,60800.0
2008-05-15 14:10:00,37.52,37.58,37.52,37.54,87200.0,26.105,26.1467,26.105,26.1189,87200.0
2008-05-15 14:15:00,37.54,37.57,37.52,37.54,108000.0,26.1189,26.1398,26.105,26.1189,108000.0
2008-05-15 14:20:00,37.55,37.56,37.48,37.49,110800.0,26.1259,26.1328,26.0772,26.0841,110800.0
2008-05-15 14:25:00,37.49,37.5,37.39,37.39,117200.0,26.0841,26.0911,26.0145,26.0145,117200.0
2008-05-15 14:30:00,37.38,37.42,37.37,37.41,66000.0,26.0076,26.0354,26.0006,26.0284,66000.0
2008-05-15 14:35:00,37.4,37.46,37.4,37.45,90000.0,26.0215,26.0632,26.0215,26.0563,90000.0
2008-05-15 14:40:00,37.45,37.53,37.43,37.52,144400.0,26.0563,26.1119,26.0424,26.105,144400.0
2008-05-15 14:45:00,37.52,37.54,37.49,37.53,179600.0,26.105,26.1189,26.0841,26.1119,179600.0
2008-05-15 14:50:00,37.54,37.57,37.52,37.55,205200.0,26.1189,26.1398,26.105,26.1259,205200.0
2008-05-15 14:55:00,37.55,37.56,37.49,37.52,244000.0,26.1259,26.1328,26.0841,26.105,244000.0
2008-05-15 15:00:00,37.51,37.54,37.48,37.5,142800.0,26.098,26.1189,26.0772,26.0911,142800.0
2008-05-15 15:05:00,37.5,37.59,37.5,37.59,142400.0,26.0911,26.1537,26.0911,26.1537,142400.0
2008-05-15 15:10:00,37.59,37.59,37.53,37.53,180800.0,26.1537,26.1537,26.1119,26.1119,180800.0
2008-05-15 15:15:00,37.54,37.58,37.52,37.54,204000.0,26.1189,26.1467,26.105,26.1189,204000.0
2008-05-15 15:20:00,37.54,37.6,37.51,37.59,196800.0,26.1189,26.1606,26.098,26.1537,196800.0
2008-05-15 15:25:00,37.58,37.66,37.58,37.61,253600.0,26.1467,26.2024,26.1467,26.1676,253600.0
2008-05-15 15:30:00,37.62,37.66,37.58,37.6,190800.0,26.1746,26.2024,26.1467,26.1606,190800.0
2008-05-15 15:35:00,37.61,37.68,37.59,37.68,174400.0,26.1676,26.2163,26.1537,26.2163,174400.0
2008-05-15 15:40:00,37.69,37.76,37.66,37.75,271200.0,26.2233,26.272,26.2024,26.265,271200.0
2008-05-15 15:45:00,37.75,38.01,37.74,37.93,525600.0,26.265,26.4459,26.258,26.3902,525600.0
2008-05-15 15:50:00,37.93,38.03,37.93,38.02,619200.0,26.3902,26.4598,26.3902,26.4529,619200.0
2008-05-15 15:55:00,38.02,38.1,37.25,38.02,912800.0,26.4529,26.5085,25.9171,26.4529,912800.0
2008-05-16 09:30:00,38.06,38.52,38.06,38.47,1066400.0,26.4807,26.8007,26.4807,26.766,1066400.0
2008-05-16 09:35:00,38.46,39.04,38.46,38.99,769200.0,26.759,27.1625,26.759,27.1278,769200.0
2008-05-16 09:40:00,38.98,39.0,38.87,38.98,402400.0,27.1208,27.1347,27.0443,27.1208,402400.0
2008-05-16 09:45:00,38.99,38.99,38.68,38.74,220800.0,27.1278,27.1278,26.9121,26.9538,220800.0
2008-05-16 09:50:00,38.74,38.77,38.66,38.7,259600.0,26.9538,26.9747,26.8981,26.926,259600.0
2008-05-16 09:55:00,38.7,38.79,38.66,38.7,521600.0,26.926,26.9886,26.8981,26.926,521600.0
2008-05-16 10:00:00,38.7,38.7,38.66,38.68,320000.0,26.926,26.926,26.8981,26.9121,320000.0
2008-05-16 10:05:00,38.68,38.68,38.56,38.57,212000.0,26.9121,26.9121,26.8286,26.8355,212000.0
2008-05-16 10:10:00,38.56,38.58,38.5,38.52,231600.0,26.8286,26.8425,26.7868,26.8007,231600.0
2008-05-16 10:15:00,38.52,38.62,38.5,38.5,228000.0,26.8007,26.8703,26.7868,26.7868,228000.0
2008-05-16 10:20:00,38.5,38.5,38.37,38.38,336400.0,26.7868,26.7868,26.6964,26.7033,336400.0
2008-05-16 10:25:00,38.38,38.47,38.36,38.44,186000.0,26.7033,26.766,26.6894,26.7451,186000.0
2008-05-16 10:30:00,38.45,38.45,38.37,38.38,134000.0,26.752,26.752,26.6964,26.7033,134000.0
2008-05-16 10:35:00,38.37,38.38,38.35,38.37,197200.0,26.6964,26.7033,26.6825,26.6964,197200.0
2008-05-16 10:40:00,38.37,38.48,38.37,38.42,215200.0,26.6964,26.7729,26.6964,26.7312,215200.0
2008-05-16 10:45:00,38.42,38.44,38.37,38.39,129200.0,26.7312,26.7451,26.6964,26.7103,129200.0
2008-05-16 10:50:00,38.38,38.38,38.33,38.33,80800.0,26.7033,26.7033,26.6685,26.6685,80800.0
2008-05-16 10:55:00,38.33,38.34,38.25,38.27,228800.0,26.6685,26.6755,26.6129,26.6268,228800.0
2008-05-16 11:00:00,38.27,38.29,38.25,38.25,162000.0,26.6268,26.6407,26.6129,26.6129,162000.0
2008-05-16 11:05:00,38.25,38.38,38.2,38.3,304000.0,26.6129,26.7033,26.5781,26.6477,304000.0
2008-05-16 11:10:00,38.3,38.37,38.27,38.37,159200.0,26.6477,26.6964,26.6268,26.6964,159200.0
2008-05-16 11:15:00,38.36,38.44,38.35,38.41,111600.0,26.6894,26.7451,26.6825,26.7242,111600.0
2008-05-16 11:20:00,38.39,38.43,38.34,38.36,186000.0,26.7103,26.7381,26.6755,26.6894,186000.0
2008-05-16 11:25:00,38.36,38.4,38.29,38.29,306400.0,26.6894,26.7173,26.6407,26.6407,306400.0
2008-05-16 11:30:00,38.29,38.29,38.23,38.26,126800.0,26.6407,26.6407,26.599,26.6198,126800.0
2008-05-16 11:35:00,38.25,38.27,38.2,38.21,88000.0,26.6129,26.6268,26.5781,26.5851,88000.0
2008-05-16 11:40:00,38.22,38.24,38.19,38.19,110800.0,26.592,26.6059,26.5711,26.5711,110800.0
2008-05-16 11:45:00,38.19,38.28,38.17,38.27,84400.0,26.5711,26.6338,26.5572,26.6268,84400.0
2008-05-16 11:50:00,38.28,38.32,38.27,38.31,56800.0,26.6338,26.6616,26.6268,26.6546,56800.0
2008-05-16 11:55:00,38.31,38.33,38.18,38.22,127600.0,26.6546,26.6685,26.5642,26.592,127600.0
2008-05-16 12:00:00,38.22,38.26,38.21,38.24,52800.0,26.592,26.6198,26.5851,26.6059,52800.0
2008-05-16 12:05:00,38.24,38.26,38.2,38.21,34800.0,26.6059,26.6198,26.5781,26.5851,34800.0
2008-05-16 12:10:00,38.21,38.25,38.21,38.25,65200.0,26.5851,26.6129,26.5851,26.6129,65200.0
2008-05-16 12:15:00,38.25,38.28,38.17,38.28,151600.0,26.6129,26.6338,26.5572,26.6338,151600.0
2008-05-16 12:20:00,38.28,38.28,38.15,38.16,104000.0,26.6338,26.6338,26.5433,26.5503,104000.0
2008-05-16 12:25:00,38.17,38.19,38.14,38.19,56400.0,26.5572,26.5711,26.5364,26.5711,56400.0
2008-05-16 12:30:00,38.19,38.23,38.15,38.15,77600.0,26.5711,26.599,26.5433,26.5433,77600.0
2008-05-16 12:35:00,38.15,38.16,38.13,38.16,45200.0,26.5433,26.5503,26.5294,26.5503,45200.0
2008-05-16 12:40:00,38.16,38.22,38.16,38.22,115200.0,26.5503,26.592,26.5503,26.592,115200.0
2008-05-16 12:45:00,38.22,38.24,38.2,38.23,105200.0,26.592,26.6059,26.5781,26.599,105200.0
2008-05-16 12:50:00,38.24,38.24,38.21,38.21,68800.0,26.6059,26.6059,26.5851,26.5851,68800.0
2008-05-16 12:55:00,38.21,38.22,38.16,38.16,119600.0,26.5851,26.592,26.5503,26.5503,119600.0
2008-05-16 13:00:00,38.16,38.29,38.16,38.28,216800.0,26.5503,26.6407,26.5503,26.6338,216800.0
2008-05-16 13:05:00,38.28,38.3,38.27,38.29,132000.0,26.6338,26.6477,26.6268,26.6407,132000.0
2008-05-16 13:10:00,38.3,38.32,38.28,38.3,133200.0,26.6477,26.6616,26.6338,26.6477,133200.0
2008-05-16 13:15:00,38.3,38.3,38.22,38.24,50400.0,26.6477,26.6477,26.592,26.6059,50400.0
2008-05-16 13:20:00,38.23,38.3,38.21,38.3,54000.0,26.599,26.6477,26.5851,26.6477,54000.0
2008-05-16 13:25:00,38.3,38.31,38.23,38.23,61600.0,26.6477,26.6546,26.599,26.599,61600.0
2008-05-16 13:30:00,38.24,38.26,38.19,38.2,133600.0,26.6059,26.6198,26.5711,26.5781,133600.0
2008-05-16 13:35:00,38.2,38.2,38.12,38.12,130800.0,26.5781,26.5781,26.5224,26.5224,130800.0
2008-05-16 13:40:00,38.13,38.18,38.09,38.1,2014000.0,26.5294,26.5642,26.5016,26.5085,2014000.0
2008-05-16 13:45:00,38.1,38.11,38.07,38.08,72800.0,26.5085,26.5155,26.4876,26.4946,72800.0
2008-05-16 13:50:00,38.08,38.08,38.02,38.02,125600.0,26.4946,26.4946,26.4529,26.4529,125600.0
2008-05-16 13:55:00,38.02,38.09,38.02,38.03,128000.0,26.4529,26.5016,26.4529,26.4598,128000.0
2008-05-16 14:00:00,38.04,38.15,38.0,38.07,170000.0,26.4668,26.5433,26.4389,26.4876,170000.0
2008-05-16 14:05:00,38.07,38.1,38.07,38.07,61600.0,26.4876,26.5085,26.4876,26.4876,61600.0
2008-05-16 14:10:00,38.08,38.12,38.07,38.12,53200.0,26.4946,26.5224,26.4876,26.5224,53200.0
2008-05-16 14:15:00,38.11,38.11,38.04,38.06,67200.0,26.5155,26.5155,26.4668,26.4807,67200.0
2008-05-16 14:20:00,38.06,38.09,38.06,38.07,241200.0,26.4807,26.5016,26.4807,26.4876,241200.0
2008-05-16 14:25:00,38.08,38.08,38.0,38.04,67200.0,26.4946,26.4946,26.4389,26.4668,67200.0
2008-05-16 14:30:00,38.03,38.06,38.01,38.02,110400.0,26.4598,26.4807,26.4459,26.4529,110400.0
2008-05-16 14:35:00,38.02,38.07,38.02,38.04,69600.0,26.4529,26.4876,26.4529,26.4668,69600.0
2008-05-16 14:40:00,38.04,38.05,38.01,38.02,103600.0,26.4668,26.4737,26.4459,26.4529,103600.0
2008-05-16 14:45:00,38.03,38.04,37.99,38.01,130400.0,26.4598,26.4668,26.432,26.4459,130400.0
2008-05-16 14:50:00,38.01,38.01,37.98,38.0,85600.0,26.4459,26.4459,26.425,26.4389,85600.0
2008-05-16 14:55:00,37.99,38.06,37.99,38.02,254400.0,26.432,26.4807,26.432,26.4529,254400.0
2008-05-16 15:00:00,38.02,38.04,37.98,38.03,119200.0,26.4529,26.4668,26.425,26.4598,119200.0
2008-05-16 15:05:00,38.02,38.1,38.01,38.09,156800.0,26.4529,26.5085,26.4459,26.5016,156800.0
2008-05-16 15:10:00,38.1,38.17,38.09,38.15,242800.0,26.5085,26.5572,26.5016,26.5433,242800.0
2008-05-16 15:15:00,38.15,38.2,38.15,38.19,116400.0,26.5433,26.5781,26.5433,26.5711,116400.0
2008-05-16 15:20:00,38.19,38.19,38.16,38.19,150400.0,26.5711,26.5711,26.5503,26.5711,150400.0
2008-05-16 15:25:00,38.19,38.19,38.12,38.16,144400.0,26.5711,26.5711,26.5224,26.5503,144400.0
2008-05-16 15:30:00,38.16,38.18,38.15,38.16,165600.0,26.5503,26.5642,26.5433,26.5503,165600.0
2008-05-16 15:35:00,38.16,38.2,38.15,38.18,170800.0,26.5503,26.5781,26.5433,26.5642,170800.0
2008-05-16 15:40:00,38.19,38.21,38.16,38.16,243600.0,26.5711,26.5851,26.5503,26.5503,243600.0
2008-05-16 15:45:00,38.17,38.2,38.15,38.16,214000.0,26.5572,26.5781,26.5433,26.5503,214000.0
2008-05-16 15:50:00,38.17,38.26,38.16,38.18,378800.0,26.5572,26.6198,26.5503,26.5642,378800.0
2008-05-16 15:55:00,38.18,38.24,38.15,38.24,331200.0,26.5642,26.6059,26.5433,26.6059,331200.0
2008-05-19 09:30:00,38.75,39.0,38.63,38.75,347200.0,26.9608,27.1347,26.8773,26.9608,347200.0
2008-05-19 09:35:00,38.75,38.98,38.75,38.95,159600.0,26.9608,27.1208,26.9608,27.0999,159600.0
2008-05-19 09:40:00,38.97,39.17,38.93,39.15,223200.0,27.1138,27.253,27.086,27.2391,223200.0
2008-05-19 09:45:00,39.16,39.29,39.15,39.26,288400.0,27.246,27.3365,27.2391,27.3156,288400.0
2008-05-19 09:50:00,39.26,39.39,39.25,39.39,382000.0,27.3156,27.4061,27.3086,27.4061,382000.0
2008-05-19 09:55:00,39.39,39.45,39.32,39.38,241200.0,27.4061,27.4478,27.3574,27.3991,241200.0
2008-05-19 10:00:00,39.38,39.41,39.32,39.41,169200.0,27.3991,27.42,27.3574,27.42,169200.0
2008-05-19 10:05:00,39.41,39.5,39.4,39.49,263600.0,27.42,27.4826,27.413,27.4756,263600.0
2008-05-19 10:10:00,39.5,39.6,39.49,39.57,200400.0,27.4826,27.5522,27.4756,27.5313,200400.0
2008-05-19 10:15:00,39.57,39.57,39.49,39.51,173200.0,27.5313,27.5313,27.4756,27.4895,173200.0
2008-05-19 10:20:00,39.51,39.52,39.46,39.49,133200.0,27.4895,27.4965,27.4548,27.4756,133200.0
2008-05-19 10:25:00,39.49,39.51,39.44,39.45,149600.0,27.4756,27.4895,27.4408,27.4478,149600.0
2008-05-19 10:30:00,39.47,39.48,39.42,39.45,186400.0,27.4617,27.4687,27.4269,27.4478,186400.0
2008-05-19 10:35:00,39.45,39.63,39.44,39.59,205600.0,27.4478,27.573,27.4408,27.5452,205600.0
2008-05-19 10:40:00,39.59,39.63,39.57,39.62,77200.0,27.5452,27.573,27.5313,27.5661,77200.0
2008-05-19 10:45:00,39.61,39.65,39.55,39.61,169600.0,27.5591,27.587,27.5174,27.5591,169600.0
2008-05-19 10:50:00,39.6,39.67,39.58,39.65,123200.0,27.5522,27.6009,27.5382,27.587,123200.0
2008-05-19 10:55:00,39.65,39.76,39.63,39.67,195200.0,27.587,27.6635,27.573,27.6009,195200.0
2008-05-19 11:00:00,39.67,39.69,39.62,39.64,100800.0,27.6009,27.6148,27.5661,27.58,100800.0
2008-05-19 11:05:00,39.66,39.66,39.56,39.6,127600.0,27.5939,27.5939,27.5243,27.5522,127600.0
2008-05-19 11:10:00,39.6,39.67,39.59,39.67,109600.0,27.5522,27.6009,27.5452,27.6009,109600.0
2008-05-19 11:15:00,39.67,39.71,39.6,39.68,383600.0,27.6009,27.6287,27.5522,27.6078,383600.0
2008-05-19 11:20:00,39.68,39.78,39.58,39.77,490000.0,27.6078,27.6774,27.5382,27.6704,490000.0
2008-05-19 11:25:00,39.77,39.9,39.74,39.77,322000.0,27.6704,27.7609,27.6496,27.6704,322000.0
2008-05-19 11:30:00,39.78,39.85,39.77,39.81,168400.0,27.6774,27.7261,27.6704,27.6983,168400.0
2008-05-19 11:35:00,39.81,39.9,39.79,39.88,282800.0,27.6983,27.7609,27.6844,27.747,282800.0
2008-05-19 11:40:00,39.88,39.91,39.82,39.82,113600.0,27.747,27.7679,27.7052,27.7052,113600.0
2008-05-19 11:45:00,39.83,39.9,39.73,39.83,182400.0,27.7122,27.7609,27.6426,27.7122,182400.0
2008-05-19 11:50:00,39.84,39.86,39.79,39.81,207200.0,27.7191,27.7331,27.6844,27.6983,207200.0
2008-05-19 11:55:00,39.8,39.8,39.66,39.71,167200.0,27.6913,27.6913,27.5939,27.6287,167200.0
2008-05-19 12:00:00,39.71,39.72,39.63,39.65,89600.0,27.6287,27.6357,27.573,27.587,89600.0
2008-05-19 12:05:00,39.63,39.74,39.6,39.71,160000.0,27.573,27.6496,27.5522,27.6287,160000.0
2008-05-19 12:10:00,39.72,39.75,39.6,39.65,572800.0,27.6357,27.6565,27.5522,27.587,572800.0
2008-05-19 12:15:00,39.63,39.63,39.59,39.6,96400.0,27.573,27.573,27.5452,27.5522,96400.0
2008-05-19 12:20:00,39.6,39.63,39.59,39.62,199600.0,27.5522,27.573,27.5452,27.5661,199600.0
2008-05-19 12:25:00,39.62,39.66,39.57,39.63,140800.0,27.5661,27.5939,27.5313,27.573,140800.0
2008-05-19 12:30:00,39.63,39.66,39.62,39.62,74800.0,27.573,27.5939,27.5661,27.5661,74800.0
2008-05-19 12:35:00,39.62,39.63,39.59,39.59,52400.0,27.5661,27.573,27.5452,27.5452,52400.0
2008-05-19 12:40:00,39.59,39.65,39.59,39.6,59600.0,27.5452,27.587,27.5452,27.5522,59600.0
2008-05-19 12:45:00,39.59,39.62,39.57,39.61,41600.0,27.5452,27.5661,27.5313,27.5591,41600.0
2008-05-19 12:50:00,39.61,39.63,39.58,39.62,59200.0,27.5591,27.573,27.5382,27.5661,59200.0
2008-05-19 12:55:00,39.62,39.66,39.58,39.66,46000.0,27.5661,27.5939,27.5382,27.5939,46000.0
2008-05-19 13:00:00,39.66,39.75,39.65,39.75,114000.0,27.5939,27.6565,27.587,27.6565,114000.0
2008-05-19 13:05:00,39.75,39.81,39.75,39.77,88400.0,27.6565,27.6983,27.6565,27.6704,88400.0
2008-05-19 13:10:00,39.76,39.76,39.68,39.69,92800.0,27.6635,27.6635,27.6078,27.6148,92800.0
2008-05-19 13:15:00,39.69,39.71,39.68,39.7,65200.0,27.6148,27.6287,27.6078,27.6217,65200.0
2008-05-19 13:20:00,39.71,39.71,39.63,39.67,154400.0,27.6287,27.6287,27.573,27.6009,154400.0
2008-05-19 13:25:00,39.67,39.76,39.65,39.76,202400.0,27.6009,27.6635,27.587,27.6635,202400.0
2008-05-19 13:30:00,39.75,39.75,39.59,39.61,170800.0,27.6565,27.6565,27.5452,27.5591,170800.0
2008-05-19 13:35:00,39.6,39.61,39.57,39.57,96400.0,27.5522,27.5591,27.5313,27.5313,96400.0
2008-05-19 13:40:00,39.57,39.59,39.54,39.56,85600.0,27.5313,27.5452,27.5104,27.5243,85600.0
2008-05-19 13:45:00,39.56,39.58,39.51,39.53,88000.0,27.5243,27.5382,27.4895,27.5035,88000.0
2008-05-19 13:50:00,39.52,39.6,39.45,39.45,201200.0,27.4965,27.5522,27.4478,27.4478,201200.0
2008-05-19 13:55:00,39.46,39.46,39.35,39.41,172800.0,27.4548,27.4548,27.3782,27.42,172800.0
2008-05-19 14:00:00,39.43,39.46,39.32,39.35,351600.0,27.4339,27.4548,27.3574,27.3782,351600.0
2008-05-19 14:05:00,39.35,39.38,39.27,39.29,129600.0,27.3782,27.3991,27.3226,27.3365,129600.0
2008-05-19 14:10:00,39.28,39.29,39.18,39.2,288400.0,27.3295,27.3365,27.2599,27.2739,288400.0
2008-05-19 14:15:00,39.2,39.2,38.9,39.1,256400.0,27.2739,27.2739,27.0651,27.2043,256400.0
2008-05-19 14:20:00,39.1,39.1,38.94,38.95,402800.0,27.2043,27.2043,27.093,27.0999,402800.0
2008-05-19 14:25:00,38.95,38.96,38.79,38.8,420400.0,27.0999,27.1069,26.9886,26.9956,420400.0
2008-05-19 14:30:00,38.79,38.83,38.75,38.75,624400.0,26.9886,27.0164,26.9608,26.9608,624400.0
2008-05-19 14:35:00,38.75,38.77,38.31,38.31,1104000.0,26.9608,26.9747,26.6546,26.6546,1104000.0
2008-05-19 14:40:00,38.32,38.75,38.28,38.48,677600.0,26.6616,26.9608,26.6338,26.7729,677600.0
2008-05-19 14:45:00,38.47,38.52,38.41,38.45,215200.0,26.766,26.8007,26.7242,26.752,215200.0
2008-05-19 14:50:00,38.46,38.57,38.41,38.55,511600.0,26.759,26.8355,26.7242,26.8216,511600.0
2008-05-19 14:55:00,38.56,38.62,38.48,38.56,274800.0,26.8286,26.8703,26.7729,26.8286,274800.0
2008-05-19 15:00:00,38.56,38.6,38.53,38.57,256800.0,26.8286,26.8564,26.8077,26.8355,256800.0
2008-05-19 15:05:00,38.57,38.63,38.54,38.62,215600.0,26.8355,26.8773,26.8147,26.8703,215600.0
2008-05-19 15:10:00,38.62,38.67,38.57,38.59,475600.0,26.8703,26.9051,26.8355,26.8494,475600.0
2008-05-19 15:15:00,38.59,38.66,38.57,38.6,342800.0,26.8494,26.8981,26.8355,26.8564,342800.0
2008-05-19 15:20:00,38.61,38.67,38.59,38.65,279200.0,26.8634,26.9051,26.8494,26.8912,279200.0
2008-05-19 15:25:00,38.65,38.66,38.58,38.62,269200.0,26.8912,26.8981,26.8425,26.8703,269200.0
2008-05-19 15:30:00,38.61,38.62,38.38,38.43,437200.0,26.8634,26.8703,26.7033,26.7381,437200.0
2008-05-19 15:35:00,38.43,38.48,38.17,38.19,487200.0,26.7381,26.7729,26.5572,26.5711,487200.0
2008-05-19 15:40:00,38.18,38.27,38.14,38.22,531200.0,26.5642,26.6268,26.5364,26.592,531200.0
2008-05-19 15:45:00,38.22,38.23,38.15,38.21,682400.0,26.592,26.599,26.5433,26.5851,682400.0
2008-05-19 15:50:00,38.21,38.45,38.2,38.43,451200.0,26.5851,26.752,26.5781,26.7381,451200.0
2008-05-19 15:55:00,38.42,38.46,38.36,38.38,644400.0,26.7312,26.759,26.6894,26.7033,644400.0
2008-05-20 09:30:00,38.26,38.59,38.0,38.03,325200.0,26.6198,26.8494,26.4389,26.4598,325200.0
2008-05-20 09:35:00,38.04,38.12,37.91,38.09,270000.0,26.4668,26.5224,26.3763,26.5016,270000.0
2008-05-20 09:40:00,38.09,38.32,38.06,38.29,250800.0,26.5016,26.6616,26.4807,26.6407,250800.0
2008-05-20 09:45:00,38.29,38.35,38.21,38.33,311600.0,26.6407,26.6825,26.5851,26.6685,311600.0
2008-05-20 09:50:00,38.33,38.35,38.22,38.25,365600.0,26.6685,26.6825,26.592,26.6129,365600.0
2008-05-20 09:55:00,38.25,38.27,38.2,38.25,200800.0,26.6129,26.6268,26.5781,26.6129,200800.0
2008-05-20 10:00:00,38.25,38.25,38.15,38.24,249200.0,26.6129,26.6129,26.5433,26.6059,249200.0
2008-05-20 10:05:00,38.24,38.31,38.2,38.27,132800.0,26.6059,26.6546,26.5781,26.6268,132800.0
2008-05-20 10:10:00,38.28,38.33,38.24,38.33,121600.0,26.6338,26.6685,26.6059,26.6685,121600.0
2008-05-20 10:15:00,38.33,38.37,38.32,38.34,124400.0,26.6685,26.6964,26.6616,26.6755,124400.0
2008-05-20 10:20:00,38.34,38.43,38.33,38.38,148800.0,26.6755,26.7381,26.6685,26.7033,148800.0
2008-05-20 10:25:00,38.39,38.43,38.27,38.3,189200.0,26.7103,26.7381,26.6268,26.6477,189200.0
2008-05-20 10:30:00,38.28,38.3,38.22,38.26,230400.0,26.6338,26.6477,26.592,26.6198,230400.0
2008-05-20 10:35:00,38.25,38.32,38.24,38.29,116800.0,26.6129,26.6616,26.6059,26.6407,116800.0
2008-05-20 10:40:00,38.28,38.41,38.28,38.4,118000.0,26.6338,26.7242,26.6338,26.7173,118000.0
2008-05-20 10:45:00,38.39,38.39,38.27,38.35,136000.0,26.7103,26.7103,26.6268,26.6825,136000.0
2008-05-20 10:50:00,38.34,38.41,38.29,38.29,308000.0,26.6755,26.7242,26.6407,26.6407,308000.0
2008-05-20 10:55:00,38.28,38.38,38.27,38.32,156000.0,26.6338,26.7033,26.6268,26.6616,156000.0
2008-05-20 11:00:00,38.33,38.33,38.24,38.27,128800.0,26.6685,26.6685,26.6059,26.6268,128800.0
2008-05-20 11:05:00,38.27,38.32,38.21,38.23,237200.0,26.6268,26.6616,26.5851,26.599,237200.0
2008-05-20 11:10:00,38.23,38.26,38.19,38.23,142000.0,26.599,26.6198,26.5711,26.599,142000.0
2008-05-20 11:15:00,38.23,38.25,38.16,38.24,107600.0,26.599,26.6129,26.5503,26.6059,107600.0
2008-05-20 11:20:00,38.24,38.35,38.24,38.29,76400.0,26.6059,26.6825,26.6059,26.6407,76400.0
2008-05-20 11:25:00,38.31,38.32,38.25,38.28,56000.0,26.6546,26.6616,26.6129,26.6338,56000.0
2008-05-20 11:30:00,38.26,38.29,38.25,38.27,87200.0,26.6198,26.6407,26.6129,26.6268,87200.0
2008-05-20 11:35:00,38.27,38.3,38.24,38.26,68800.0,26.6268,26.6477,26.6059,26.6198,68800.0
2008-05-20 11:40:00,38.25,38.26,38.23,38.23,46400.0,26.6129,26.6198,26.599,26.599,46400.0
2008-05-20 11:45:00,38.22,38.25,38.19,38.23,49200.0,26.592,26.6129,26.5711,26.599,49200.0
2008-05-20 11:50:00,38.23,38.4,38.19,38.4,137600.0,26.599,26.7173,26.5711,26.7173,137600.0
2008-05-20 11:55:00,38.39,38.42,38.32,38.33,93200.0,26.7103,26.7312,26.6616,26.6685,93200.0
2008-05-20 12:00:00,38.33,38.36,38.29,38.34,64400.0,26.6685,26.6894,26.6407,26.6755,64400.0
2008-05-20 12:05:00,38.34,38.38,38.32,38.37,62000.0,26.6755,26.7033,26.6616,26.6964,62000.0
2008-05-20 12:10:00,38.38,38.38,38.33,38.35,48000.0,26.7033,26.7033,26.6685,26.6825,48000.0
2008-05-20 12:15:00,38.35,38.36,38.3,38.3,75600.0,26.6825,26.6894,26.6477,26.6477,75600.0
2008-05-20 12:20:00,38.3,38.37,38.3,38.36,172400.0,26.6477,26.6964,26.6477,26.6894,172400.0
2008-05-20 12:25:00,38.35,38.36,38.32,38.34,33200.0,26.6825,26.6894,26.6616,26.6755,33200.0
2008-05-20 12:30:00,38.34,38.44,38.34,38.42,74400.0,26.6755,26.7451,26.6755,26.7312,74400.0
2008-05-20 12:35:00,38.42,38.42,38.38,38.38,38000.0,26.7312,26.7312,26.7033,26.7033,38000.0
2008-05-20 12:40:00,38.4,38.4,38.3,38.35,55200.0,26.7173,26.7173,26.6477,26.6825,55200.0
2008-05-20 12:45:00,38.37,38.38,38.3,38.34,69200.0,26.6964,26.7033,26.6477,26.6755,69200.0
2008-05-20 12:50:00,38.35,38.36,38.28,38.3,88400.0,26.6825,26.6894,26.6338,26.6477,88400.0
2008-05-20 12:55:00,38.3,38.34,38.29,38.3,36800.0,26.6477,26.6755,26.6407,26.6477,36800.0
2008-05-20 13:00:00,38.3,38.3,38.26,38.29,66800.0,26.6477,26.6477,26.6198,26.6407,66800.0
2008-05-20 13:05:00,38.29,38.38,38.26,38.33,207600.0,26.6407,26.7033,26.6198,26.6685,207600.0
2008-05-20 13:10:00,38.34,38.44,38.34,38.44,30400.0,26.6755,26.7451,26.6755,26.7451,30400.0
2008-05-20 13:15:00,38.45,38.52,38.4,38.4,199200.0,26.752,26.8007,26.7173,26.7173,199200.0
2008-05-20 13:20:00,38.4,38.45,38.38,38.41,218800.0,26.7173,26.752,26.7033,26.7242,218800.0
2008-05-20 13:25:00,38.41,38.45,38.38,38.4,150400.0,26.7242,26.752,26.7033,26.7173,150400.0
2008-05-20 13:30:00,38.4,38.44,38.39,38.42,61200.0,26.7173,26.7451,26.7103,26.7312,61200.0
2008-05-20 13:35:00,38.42,38.44,38.41,38.43,64000.0,26.7312,26.7451,26.7242,26.7381,64000.0
2008-05-20 13:40:00,38.42,38.44,38.36,38.42,110400.0,26.7312,26.7451,26.6894,26.7312,110400.0
2008-05-20 13:45:00,38.42,38.49,38.4,38.44,50000.0,26.7312,26.7799,26.7173,26.7451,50000.0
2008-05-20 13:50:00,38.43,38.45,38.41,38.42,45600.0,26.7381,26.752,26.7242,26.7312,45600.0
2008-05-20 13:55:00,38.43,38.43,38.36,38.38,122800.0,26.7381,26.7381,26.6894,26.7033,122800.0
2008-05-20 14:00:00,38.38,38.44,38.37,38.42,59200.0,26.7033,26.7451,26.6964,26.7312,59200.0
2008-05-20 14:05:00,38.42,38.46,38.35,38.39,108400.0,26.7312,26.759,26.6825,26.7103,108400.0
2008-05-20 14:10:00,38.39,38.43,38.38,38.42,56800.0,26.7103,26.7381,26.7033,26.7312,56800.0
2008-05-20 14:15:00,38.42,38.43,38.38,38.39,104400.0,26.7312,26.7381,26.7033,26.7103,104400.0
2008-05-20 14:20:00,38.38,38.45,38.35,38.43,71200.0,26.7033,26.752,26.6825,26.7381,71200.0
2008-05-20 14:25:00,38.44,38.46,38.42,38.45,51200.0,26.7451,26.759,26.7312,26.752,51200.0
2008-05-20 14:30:00,38.43,38.52,38.43,38.51,78000.0,26.7381,26.8007,26.7381,26.7938,78000.0
2008-05-20 14:35:00,38.52,38.55,38.47,38.49,70800.0,26.8007,26.8216,26.766,26.7799,70800.0
2008-05-20 14:40:00,38.49,38.51,38.44,38.48,74400.0,26.7799,26.7938,26.7451,26.7729,74400.0
2008-05-20 14:45:00,38.48,38.49,38.33,38.36,167600.0,26.7729,26.7799,26.6685,26.6894,167600.0
2008-05-20 14:50:00,38.35,38.43,38.33,38.39,252000.0,26.6825,26.7381,26.6685,26.7103,252000.0
2008-05-20 14:55:00,38.4,38.41,38.32,38.33,72000.0,26.7173,26.7242,26.6616,26.6685,72000.0
2008-05-20 15:00:00,38.34,38.42,38.33,38.41,46400.0,26.6755,26.7312,26.6685,26.7242,46400.0
2008-05-20 15:05:00,38.41,38.51,38.41,38.48,82800.0,26.7242,26.7938,26.7242,26.7729,82800.0
2008-05-20 15:10:00,38.49,38.51,38.47,38.48,103200.0,26.7799,26.7938,26.766,26.7729,103200.0
2008-05-20 15:15:00,38.47,38.49,38.42,38.48,84800.0,26.766,26.7799,26.7312,26.7729,84800.0
2008-05-20 15:20:00,38.49,38.52,38.47,38.51,82400.0,26.7799,26.8007,26.766,26.7938,82400.0
2008-05-20 15:25:00,38.5,38.51,38.43,38.44,176800.0,26.7868,26.7938,26.7381,26.7451,176800.0
2008-05-20 15:30:00,38.46,38.46,38.35,38.35,174000.0,26.759,26.759,26.6825,26.6825,174000.0
2008-05-20 15:35:00,38.35,38.36,38.29,38.3,157600.0,26.6825,26.6894,26.6407,26.6477,157600.0
2008-05-20 15:40:00,38.29,38.38,38.29,38.34,216400.0,26.6407,26.7033,26.6407,26.6755,216400.0
2008-05-20 15:45:00,38.34,38.43,38.33,38.41,188800.0,26.6755,26.7381,26.6685,26.7242,188800.0
2008-05-20 15:50:00,38.4,38.42,38.35,38.35,260800.0,26.7173,26.7312,26.6825,26.6825,260800.0
2008-05-20 15:55:00,38.35,38.38,38.33,38.38,274400.0,26.6825,26.7033,26.6685,26.7033,274400.0
2008-05-21 09:30:00,38.54,38.54,38.26,38.4,131600.0,26.8147,26.8147,26.6198,26.7173,131600.0
2008-05-21 09:35:00,38.41,38.81,38.39,38.77,203600.0,26.7242,27.0025,26.7103,26.9747,203600.0
2008-05-21 09:40:00,38.76,38.78,38.73,38.73,81200.0,26.9677,26.9816,26.9469,26.9469,81200.0
2008-05-21 09:45:00,38.75,38.85,38.73,38.75,98800.0,26.9608,27.0303,26.9469,26.9608,98800.0
2008-05-21 09:50:00,38.76,38.91,38.74,38.87,206400.0,26.9677,27.0721,26.9538,27.0443,206400.0
2008-05-21 09:55:00,38.87,38.92,38.81,38.88,138800.0,27.0443,27.079,27.0025,27.0512,138800.0
2008-05-21 10:00:00,38.88,38.99,38.8,38.95,192800.0,27.0512,27.1278,26.9956,27.0999,192800.0
2008-05-21 10:05:00,38.94,38.95,38.87,38.88,77600.0,27.093,27.0999,27.0443,27.0512,77600.0
2008-05-21 10:10:00,38.88,38.98,38.88,38.97,87200.0,27.0512,27.1208,27.0512,27.1138,87200.0
2008-05-21 10:15:00,38.96,39.09,38.9,39.07,120000.0,27.1069,27.1973,27.0651,27.1834,120000.0
2008-05-21 10:20:00,39.07,39.19,39.07,39.17,171200.0,27.1834,27.2669,27.1834,27.253,171200.0
2008-05-21 10:25:00,39.18,39.3,39.16,39.28,164000.0,27.2599,27.3434,27.246,27.3295,164000.0
2008-05-21 10:30:00,39.28,39.29,39.2,39.21,145600.0,27.3295,27.3365,27.2739,27.2808,145600.0
2008-05-21 10:35:00,39.22,39.23,39.14,39.17,142000.0,27.2878,27.2947,27.2321,27.253,142000.0
2008-05-21 10:40:00,39.17,39.18,39.08,39.12,81600.0,27.253,27.2599,27.1904,27.2182,81600.0
2008-05-21 10:45:00,39.12,39.12,38.99,39.0,104000.0,27.2182,27.2182,27.1278,27.1347,104000.0
2008-05-21 10:50:00,39.0,39.04,38.97,39.04,117200.0,27.1347,27.1625,27.1138,27.1625,117200.0
2008-05-21 10:55:00,39.04,39.07,39.01,39.02,184800.0,27.1625,27.1834,27.1417,27.1486,184800.0
2008-05-21 11:00:00,39.01,39.02,38.89,38.93,180000.0,27.1417,27.1486,27.0582,27.086,180000.0
2008-05-21 11:05:00,38.92,38.99,38.91,38.94,110000.0,27.079,27.1278,27.0721,27.093,110000.0
2008-05-21 11:10:00,38.95,39.05,38.94,39.05,108800.0,27.0999,27.1695,27.093,27.1695,108800.0
2008-05-21 11:15:00,39.03,39.06,38.98,39.05,177200.0,27.1556,27.1765,27.1208,27.1695,177200.0
2008-05-21 11:20:00,39.05,39.16,39.04,39.15,180000.0,27.1695,27.246,27.1625,27.2391,180000.0
2008-05-21 11:25:00,39.15,39.2,39.12,39.16,81200.0,27.2391,27.2739,27.2182,27.246,81200.0
2008-05-21 11:30:00,39.16,39.16,39.06,39.09,94000.0,27.246,27.246,27.1765,27.1973,94000.0
2008-05-21 11:35:00,39.09,39.1,39.04,39.04,40400.0,27.1973,27.2043,27.1625,27.1625,40400.0
2008-05-21 11:40:00,39.05,39.08,39.01,39.08,90400.0,27.1695,27.1904,27.1417,27.1904,90400.0
2008-05-21 11:45:00,39.07,39.2,39.07,39.2,67600.0,27.1834,27.2739,27.1834,27.2739,67600.0
2008-05-21 11:50:00,39.19,39.2,39.14,39.19,97600.0,27.2669,27.2739,27.2321,27.2669,97600.0
2008-05-21 11:55:00,39.19,39.26,39.19,39.25,65600.0,27.2669,27.3156,27.2669,27.3086,65600.0
2008-05-21 12:00:00,39.25,39.27,39.24,39.27,74000.0,27.3086,27.3226,27.3017,27.3226,74000.0
2008-05-21 12:05:00,39.27,39.31,39.2,39.26,143200.0,27.3226,27.3504,27.2739,27.3156,143200.0
2008-05-21 12:10:00,39.26,39.3,39.17,39.17,101200.0,27.3156,27.3434,27.253,27.253,101200.0
2008-05-21 12:15:00,39.17,39.22,39.14,39.14,59200.0,27.253,27.2878,27.2321,27.2321,59200.0
2008-05-21 12:20:00,39.14,39.16,39.13,39.16,76400.0,27.2321,27.246,27.2252,27.246,76400.0
2008-05-21 12:25:00,39.17,39.29,39.16,39.26,116400.0,27.253,27.3365,27.246,27.3156,116400.0
2008-05-21 12:30:00,39.26,39.27,39.23,39.24,68000.0,27.3156,27.3226,27.2947,27.3017,68000.0
2008-05-21 12:35:00,39.24,39.26,39.23,39.25,61200.0,27.3017,27.3156,27.2947,27.3086,61200.0
2008-05-21 12:40:00,39.24,39.3,39.24,39.3,50000.0,27.3017,27.3434,27.3017,27.3434,50000.0
2008-05-21 12:45:00,39.31,39.34,39.26,39.32,196800.0,27.3504,27.3713,27.3156,27.3574,196800.0
2008-05-21 12:50:00,39.32,39.33,39.26,39.28,45600.0,27.3574,27.3643,27.3156,27.3295,45600.0
2008-05-21 12:55:00,39.28,39.33,39.28,39.32,31600.0,27.3295,27.3643,27.3295,27.3574,31600.0
2008-05-21 13:00:00,39.32,39.34,39.26,39.28,64000.0,27.3574,27.3713,27.3156,27.3295,64000.0
2008-05-21 13:05:00,39.28,39.29,39.18,39.21,108000.0,27.3295,27.3365,27.2599,27.2808,108000.0
2008-05-21 13:10:00,39.2,39.21,39.16,39.18,84000.0,27.2739,27.2808,27.246,27.2599,84000.0
2008-05-21 13:15:00,39.19,39.2,39.14,39.18,115200.0,27.2669,27.2739,27.2321,27.2599,115200.0
2008-05-21 13:20:00,39.18,39.22,39.16,39.2,138000.0,27.2599,27.2878,27.246,27.2739,138000.0
2008-05-21 13:25:00,39.19,39.2,39.08,39.09,189600.0,27.2669,27.2739,27.1904,27.1973,189600.0
2008-05-21 13:30:00,39.1,39.15,39.08,39.09,82800.0,27.2043,27.2391,27.1904,27.1973,82800.0
2008-05-21 13:35:00,39.09,39.16,39.09,39.1,55600.0,27.1973,27.246,27.1973,27.2043,55600.0
2008-05-21 13:40:00,39.09,39.17,39.08,39.09,62800.0,27.1973,27.253,27.1904,27.1973,62800.0
2008-05-21 13:45:00,39.09,39.15,39.07,39.08,62400.0,27.1973,27.2391,27.1834,27.1904,62400.0
2008-05-21 13:50:00,39.08,39.08,39.01,39.06,95200.0,27.1904,27.1904,27.1417,27.1765,95200.0
2008-05-21 13:55:00,39.06,39.1,39.0,39.01,125600.0,27.1765,27.2043,27.1347,27.1417,125600.0
2008-05-21 14:00:00,39.0,39.03,38.78,38.82,284400.0,27.1347,27.1556,26.9816,27.0095,284400.0
2008-05-21 14:05:00,38.81,38.86,38.66,38.66,280800.0,27.0025,27.0373,26.8981,26.8981,280800.0
2008-05-21 14:10:00,38.66,38.69,38.62,38.66,206800.0,26.8981,26.919,26.8703,26.8981,206800.0
2008-05-21 14:15:00,38.67,38.68,38.47,38.49,305200.0,26.9051,26.9121,26.766,26.7799,305200.0
2008-05-21 14:20:00,38.49,38.55,38.45,38.47,224000.0,26.7799,26.8216,26.752,26.766,224000.0
2008-05-21 14:25:00,38.46,38.49,38.39,38.49,216000.0,26.759,26.7799,26.7103,26.7799,216000.0
2008-05-21 14:30:00,38.5,38.56,38.44,38.45,162000.0,26.7868,26.8286,26.7451,26.752,162000.0
2008-05-21 14:35:00,38.45,38.54,38.44,38.5,116000.0,26.752,26.8147,26.7451,26.7868,116000.0
2008-05-21 14:40:00,38.5,38.51,38.4,38.42,255200.0,26.7868,26.7938,26.7173,26.7312,255200.0
2008-05-21 14:45:00,38.43,38.44,38.33,38.37,220000.0,26.7381,26.7451,26.6685,26.6964,220000.0
2008-05-21 14:50:00,38.38,38.39,38.34,38.36,184000.0,26.7033,26.7103,26.6755,26.6894,184000.0
2008-05-21 14:55:00,38.38,38.45,38.35,38.44,128800.0,26.7033,26.752,26.6825,26.7451,128800.0
2008-05-21 15:00:00,38.44,38.44,38.35,38.42,138000.0,26.7451,26.7451,26.6825,26.7312,138000.0
2008-05-21 15:05:00,38.42,38.43,38.33,38.37,144800.0,26.7312,26.7381,26.6685,26.6964,144800.0
2008-05-21 15:10:00,38.37,38.44,38.33,38.43,140000.0,26.6964,26.7451,26.6685,26.7381,140000.0
2008-05-21 15:15:00,38.43,38.47,38.42,38.42,150400.0,26.7381,26.766,26.7312,26.7312,150400.0
2008-05-21 15:20:00,38.41,38.46,38.39,38.44,251600.0,26.7242,26.759,26.7103,26.7451,251600.0
2008-05-21 15:25:00,38.44,38.54,38.42,38.54,167600.0,26.7451,26.8147,26.7312,26.8147,167600.0
2008-05-21 15:30:00,38.54,38.54,38.48,38.54,124400.0,26.8147,26.8147,26.7729,26.8147,124400.0
2008-05-21 15:35:00,38.54,38.57,38.42,38.44,134800.0,26.8147,26.8355,26.7312,26.7451,134800.0
2008-05-21 15:40:00,38.43,38.43,38.25,38.26,218800.0,26.7381,26.7381,26.6129,26.6198,218800.0
2008-05-21 15:45:00,38.27,38.38,38.26,38.34,195200.0,26.6268,26.7033,26.6198,26.6755,195200.0
2008-05-21 15:50:00,38.34,38.37,38.23,38.24,220800.0,26.6755,26.6964,26.599,26.6059,220800.0
2008-05-21 15:55:00,38.24,38.32,38.18,38.28,307200.0,26.6059,26.6616,26.5642,26.6338,307200.0
2008-05-22 09:30:00,38.4,38.44,38.33,38.38,119600.0,26.7173,26.7451,26.6685,26.7033,119600.0
2008-05-22 09:35:00,38.38,38.43,38.22,38.3,144400.0,26.7033,26.7381,26.592,26.6477,144400.0
2008-05-22 09:40:00,38.29,38.43,38.22,38.43,114400.0,26.6407,26.7381,26.592,26.7381,114400.0
2008-05-22 09:45:00,38.43,38.48,38.15,38.15,181600.0,26.7381,26.7729,26.5433,26.5433,181600.0
2008-05-22 09:50:00,38.13,38.17,38.0,38.02,272400.0,26.5294,26.5572,26.4389,26.4529,272400.0
2008-05-22 09:55:00,38.02,38.07,37.95,38.04,269200.0,26.4529,26.4876,26.4042,26.4668,269200.0
2008-05-22 10:00:00,38.03,38.16,38.02,38.15,276000.0,26.4598,26.5503,26.4529,26.5433,276000.0
2008-05-22 10:05:00,38.14,38.24,38.13,38.18,144000.0,26.5364,26.6059,26.5294,26.5642,144000.0
2008-05-22 10:10:00,38.17,38.25,38.15,38.23,137600.0,26.5572,26.6129,26.5433,26.599,137600.0
2008-05-22 10:15:00,38.24,38.31,38.23,38.27,195600.0,26.6059,26.6546,26.599,26.6268,195600.0
2008-05-22 10:20:00,38.27,38.32,38.24,38.29,95200.0,26.6268,26.6616,26.6059,26.6407,95200.0
2008-05-22 10:25:00,38.29,38.39,38.25,38.39,224400.0,26.6407,26.7103,26.6129,26.7103,224400.0
2008-05-22 10:30:00,38.38,38.62,38.38,38.58,294400.0,26.7033,26.8703,26.7033,26.8425,294400.0
2008-05-22 10:35:00,38.56,38.61,38.56,38.59,126800.0,26.8286,26.8634,26.8286,26.8494,126800.0
2008-05-22 10:40:00,38.58,38.66,38.58,38.62,224800.0,26.8425,26.8981,26.8425,26.8703,224800.0
2008-05-22 10:45:00,38.63,38.66,38.6,38.65,153200.0,26.8773,26.8981,26.8564,26.8912,153200.0
2008-05-22 10:50:00,38.65,38.65,38.62,38.65,67200.0,26.8912,26.8912,26.8703,26.8912,67200.0
2008-05-22 10:55:00,38.64,38.91,38.64,38.89,282400.0,26.8842,27.0721,26.8842,27.0582,282400.0
2008-05-22 11:00:00,38.89,39.0,38.88,38.96,295200.0,27.0582,27.1347,27.0512,27.1069,295200.0
2008-05-22 11:05:00,38.96,39.03,38.88,38.93,194000.0,27.1069,27.1556,27.0512,27.086,194000.0
2008-05-22 11:10:00,38.93,39.06,38.92,39.04,125200.0,27.086,27.1765,27.079,27.1625,125200.0
2008-05-22 11:15:00,39.03,39.03,38.92,38.95,143200.0,27.1556,27.1556,27.079,27.0999,143200.0
2008-05-22 11:20:00,38.94,39.01,38.93,39.0,162400.0,27.093,27.1417,27.086,27.1347,162400.0
2008-05-22 11:25:00,38.99,39.02,38.95,38.95,100800.0,27.1278,27.1486,27.0999,27.0999,100800.0
2008-05-22 11:30:00,38.95,38.96,38.79,38.8,133200.0,27.0999,27.1069,26.9886,26.9956,133200.0
2008-05-22 11:35:00,38.8,38.81,38.74,38.8,87600.0,26.9956,27.0025,26.9538,26.9956,87600.0
2008-05-22 11:40:00,38.8,38.83,38.74,38.81,112400.0,26.9956,27.0164,26.9538,27.0025,112400.0
2008-05-22 11:45:00,38.81,38.88,38.76,38.77,157200.0,27.0025,27.0512,26.9677,26.9747,157200.0
2008-05-22 11:50:00,38.77,38.77,38.71,38.77,76400.0,26.9747,26.9747,26.9329,26.9747,76400.0
2008-05-22 11:55:00,38.76,38.77,38.67,38.71,124000.0,26.9677,26.9747,26.9051,26.9329,124000.0
2008-05-22 12:00:00,38.71,38.81,38.69,38.79,90400.0,26.9329,27.0025,26.919,26.9886,90400.0
2008-05-22 12:05:00,38.8,38.86,38.71,38.72,116000.0,26.9956,27.0373,26.9329,26.9399,116000.0
2008-05-22 12:10:00,38.72,38.77,38.6,38.77,199200.0,26.9399,26.9747,26.8564,26.9747,199200.0
2008-05-22 12:15:00,38.76,38.83,38.76,38.81,129200.0,26.9677,27.0164,26.9677,27.0025,129200.0
2008-05-22 12:20:00,38.82,38.84,38.8,38.83,99200.0,27.0095,27.0234,26.9956,27.0164,99200.0
2008-05-22 12:25:00,38.82,38.82,38.65,38.76,116400.0,27.0095,27.0095,26.8912,26.9677,116400.0
2008-05-22 12:30:00,38.77,38.77,38.66,38.67,61200.0,26.9747,26.9747,26.8981,26.9051,61200.0
2008-05-22 12:35:00,38.66,38.7,38.6,38.7,79600.0,26.8981,26.926,26.8564,26.926,79600.0
2008-05-22 12:40:00,38.7,38.73,38.62,38.73,89200.0,26.926,26.9469,26.8703,26.9469,89200.0
2008-05-22 12:45:00,38.71,38.84,38.71,38.83,107600.0,26.9329,27.0234,26.9329,27.0164,107600.0
2008-05-22 12:50:00,38.84,38.85,38.73,38.73,57600.0,27.0234,27.0303,26.9469,26.9469,57600.0
2008-05-22 12:55:00,38.74,38.78,38.73,38.77,48800.0,26.9538,26.9816,26.9469,26.9747,48800.0
2008-05-22 13:00:00,38.76,38.85,38.76,38.82,64000.0,26.9677,27.0303,26.9677,27.0095,64000.0
2008-05-22 13:05:00,38.82,38.84,38.76,38.8,42400.0,27.0095,27.0234,26.9677,26.9956,42400.0
2008-05-22 13:10:00,38.8,38.8,38.71,38.73,42800.0,26.9956,26.9956,26.9329,26.9469,42800.0
2008-05-22 13:15:00,38.72,38.74,38.66,38.67,53600.0,26.9399,26.9538,26.8981,26.9051,53600.0
2008-05-22 13:20:00,38.67,38.72,38.66,38.7,64000.0,26.9051,26.9399,26.8981,26.926,64000.0
2008-05-22 13:25:00,38.69,38.75,38.69,38.71,64400.0,26.919,26.9608,26.919,26.9329,64400.0
2008-05-22 13:30:00,38.71,38.75,38.71,38.71,86400.0,26.9329,26.9608,26.9329,26.9329,86400.0
2008-05-22 13:35:00,38.7,38.77,38.69,38.69,195600.0,26.926,26.9747,26.919,26.919,195600.0
2008-05-22 13:40:00,38.69,38.72,38.69,38.72,451600.0,26.919,26.9399,26.919,26.9399,451600.0
2008-05-22 13:45:00,38.72,38.81,38.72,38.81,195600.0,26.9399,27.0025,26.9399,27.0025,195600.0
2008-05-22 13:50:00,38.82,38.82,38.75,38.79,193600.0,27.0095,27.0095,26.9608,26.9886,193600.0
2008-05-22 13:55:00,38.79,38.8,38.76,38.78,88800.0,26.9886,26.9956,26.9677,26.9816,88800.0
2008-05-22 14:00:00,38.79,38.79,38.73,38.76,107200.0,26.9886,26.9886,26.9469,26.9677,107200.0
2008-05-22 14:05:00,38.77,38.8,38.71,38.73,127200.0,26.9747,26.9956,26.9329,26.9469,127200.0
2008-05-22 14:10:00,38.73,38.75,38.7,38.74,128400.0,26.9469,26.9608,26.926,26.9538,128400.0
2008-05-22 14:15:00,38.74,38.76,38.69,38.71,222400.0,26.9538,26.9677,26.919,26.9329,222400.0
2008-05-22 14:20:00,38.71,38.71,38.69,38.7,189600.0,26.9329,26.9329,26.919,26.926,189600.0
2008-05-22 14:25:00,38.7,38.71,38.57,38.6,198400.0,26.926,26.9329,26.8355,26.8564,198400.0
2008-05-22 14:30:00,38.62,38.64,38.6,38.62,133600.0,26.8703,26.8842,26.8564,26.8703,133600.0
2008-05-22 14:35:00,38.61,38.63,38.6,38.62,139200.0,26.8634,26.8773,26.8564,26.8703,139200.0
2008-05-22 14:40:00,38.63,38.69,38.61,38.66,132000.0,26.8773,26.919,26.8634,26.8981,132000.0
2008-05-22 14:45:00,38.66,38.68,38.64,38.66,112000.0,26.8981,26.9121,26.8842,26.8981,112000.0
2008-05-22 14:50:00,38.66,38.73,38.63,38.71,174400.0,26.8981,26.9469,26.8773,26.9329,174400.0
2008-05-22 14:55:00,38.71,38.71,38.63,38.68,154400.0,26.9329,26.9329,26.8773,26.9121,154400.0
2008-05-22 15:00:00,38.69,38.71,38.66,38.7,109200.0,26.919,26.9329,26.8981,26.926,109200.0
2008-05-22 15:05:00,38.69,38.7,38.63,38.65,80800.0,26.919,26.926,26.8773,26.8912,80800.0
2008-05-22 15:10:00,38.66,38.66,38.62,38.63,92000.0,26.8981,26.8981,26.8703,26.8773,92000.0
2008-05-22 15:15:00,38.63,38.64,38.6,38.62,69200.0,26.8773,26.8842,26.8564,26.8703,69200.0
2008-05-22 15:20:00,38.63,38.64,38.54,38.59,80400.0,26.8773,26.8842,26.8147,26.8494,80400.0
2008-05-22 15:25:00,38.58,38.6,38.52,38.56,88800.0,26.8425,26.8564,26.8007,26.8286,88800.0
2008-05-22 15:30:00,38.55,38.56,38.51,38.52,118000.0,26.8216,26.8286,26.7938,26.8007,118000.0
2008-05-22 15:35:00,38.51,38.55,38.44,38.54,248800.0,26.7938,26.8216,26.7451,26.8147,248800.0
2008-05-22 15:40:00,38.54,38.58,38.49,38.51,167600.0,26.8147,26.8425,26.7799,26.7938,167600.0
2008-05-22 15:45:00,38.52,38.58,38.51,38.58,182800.0,26.8007,26.8425,26.7938,26.8425,182800.0
2008-05-22 15:50:00,38.57,38.58,38.54,38.56,166800.0,26.8355,26.8425,26.8147,26.8286,166800.0
2008-05-22 15:55:00,38.56,38.62,38.56,38.6,238400.0,26.8286,26.8703,26.8286,26.8564,238400.0
2008-05-23 09:30:00,38.5,38.56,38.01,38.5,227200.0,26.7868,26.8286,26.4459,26.7868,227200.0
2008-05-23 09:35:00,38.5,38.51,38.35,38.47,152000.0,26.7868,26.7938,26.6825,26.766,152000.0
2008-05-23 09:40:00,38.47,38.47,38.29,38.44,118800.0,26.766,26.766,26.6407,26.7451,118800.0
2008-05-23 09:45:00,38.45,38.45,38.18,38.22,146000.0,26.752,26.752,26.5642,26.592,146000.0
2008-05-23 09:50:00,38.24,38.3,38.18,38.27,188000.0,26.6059,26.6477,26.5642,26.6268,188000.0
2008-05-23 09:55:00,38.3,38.33,38.21,38.3,178000.0,26.6477,26.6685,26.5851,26.6477,178000.0
2008-05-23 10:00:00,38.3,38.33,38.16,38.31,198400.0,26.6477,26.6685,26.5503,26.6546,198400.0
2008-05-23 10:05:00,38.33,38.36,38.26,38.33,68400.0,26.6685,26.6894,26.6198,26.6685,68400.0
2008-05-23 10:10:00,38.33,38.45,38.27,38.42,124800.0,26.6685,26.752,26.6268,26.7312,124800.0
2008-05-23 10:15:00,38.42,38.45,38.35,38.35,74000.0,26.7312,26.752,26.6825,26.6825,74000.0
2008-05-23 10:20:00,38.38,38.42,38.29,38.37,64400.0,26.7033,26.7312,26.6407,26.6964,64400.0
2008-05-23 10:25:00,38.37,38.37,38.13,38.14,80000.0,26.6964,26.6964,26.5294,26.5364,80000.0
2008-05-23 10:30:00,38.13,38.15,38.04,38.15,159600.0,26.5294,26.5433,26.4668,26.5433,159600.0
2008-05-23 10:35:00,38.15,38.16,37.99,38.01,194400.0,26.5433,26.5503,26.432,26.4459,194400.0
2008-05-23 10:40:00,38.01,38.07,37.96,38.05,220400.0,26.4459,26.4876,26.4111,26.4737,220400.0
2008-05-23 10:45:00,38.05,38.09,38.05,38.07,102000.0,26.4737,26.5016,26.4737,26.4876,102000.0
2008-05-23 10:50:00,38.07,38.17,38.06,38.12,82000.0,26.4876,26.5572,26.4807,26.5224,82000.0
2008-05-23 10:55:00,38.12,38.28,38.12,38.28,98000.0,26.5224,26.6338,26.5224,26.6338,98000.0
2008-05-23 11:00:00,38.28,38.28,38.15,38.18,56800.0,26.6338,26.6338,26.5433,26.5642,56800.0
2008-05-23 11:05:00,38.16,38.16,38.03,38.1,89600.0,26.5503,26.5503,26.4598,26.5085,89600.0
2008-05-23 11:10:00,38.1,38.1,37.91,38.02,127200.0,26.5085,26.5085,26.3763,26.4529,127200.0
2008-05-23 11:15:00,38.03,38.05,37.94,37.98,67200.0,26.4598,26.4737,26.3972,26.425,67200.0
2008-05-23 11:20:00,37.99,38.03,37.94,37.96,105200.0,26.432,26.4598,26.3972,26.4111,105200.0
2008-05-23 11:25:00,37.96,38.02,37.9,37.97,142400.0,26.4111,26.4529,26.3694,26.4181,142400.0
2008-05-23 11:30:00,37.98,38.0,37.88,37.99,97600.0,26.425,26.4389,26.3555,26.432,97600.0
2008-05-23 11:35:00,37.99,37.99,37.87,37.9,244400.0,26.432,26.432,26.3485,26.3694,244400.0
2008-05-23 11:40:00,37.89,37.95,37.87,37.87,118800.0,26.3624,26.4042,26.3485,26.3485,118800.0
2008-05-23 11:45:00,37.87,37.9,37.85,37.86,175600.0,26.3485,26.3694,26.3346,26.3415,175600.0
2008-05-23 11:50:00,37.86,37.86,37.77,37.85,191600.0,26.3415,26.3415,26.2789,26.3346,191600.0
2008-05-23 11:55:00,37.85,37.88,37.81,37.81,104800.0,26.3346,26.3555,26.3068,26.3068,104800.0
2008-05-23 12:00:00,37.82,37.91,37.81,37.84,264400.0,26.3137,26.3763,26.3068,26.3276,264400.0
2008-05-23 12:05:00,37.83,37.87,37.73,37.74,192400.0,26.3207,26.3485,26.2511,26.258,192400.0
2008-05-23 12:10:00,37.76,37.79,37.71,37.79,238400.0,26.272,26.2928,26.2372,26.2928,238400.0
2008-05-23 12:15:00,37.79,37.79,37.71,37.73,203200.0,26.2928,26.2928,26.2372,26.2511,203200.0
2008-05-23 12:20:00,37.72,37.75,37.71,37.73,86400.0,26.2441,26.265,26.2372,26.2511,86400.0
2008-05-23 12:25:00,37.73,37.73,37.63,37.7,130400.0,26.2511,26.2511,26.1815,26.2302,130400.0
2008-05-23 12:30:00,37.71,37.71,37.56,37.6,140000.0,26.2372,26.2372,26.1328,26.1606,140000.0
2008-05-23 12:35:00,37.6,37.68,37.59,37.67,195200.0,26.1606,26.2163,26.1537,26.2093,195200.0
2008-05-23 12:40:00,37.66,37.74,37.62,37.62,161600.0,26.2024,26.258,26.1746,26.1746,161600.0
2008-05-23 12:45:00,37.62,37.78,37.62,37.76,150400.0,26.1746,26.2859,26.1746,26.272,150400.0
2008-05-23 12:50:00,37.76,37.86,37.76,37.77,327200.0,26.272,26.3415,26.272,26.2789,327200.0
2008-05-23 12:55:00,37.76,37.77,37.68,37.7,197600.0,26.272,26.2789,26.2163,26.2302,197600.0
2008-05-23 13:00:00,37.71,37.77,37.7,37.72,324000.0,26.2372,26.2789,26.2302,26.2441,324000.0
2008-05-23 13:05:00,37.72,37.8,37.72,37.79,258400.0,26.2441,26.2998,26.2441,26.2928,258400.0
2008-05-23 13:10:00,37.79,37.81,37.75,37.75,456400.0,26.2928,26.3068,26.265,26.265,456400.0
2008-05-23 13:15:00,37.75,37.86,37.72,37.82,150400.0,26.265,26.3415,26.2441,26.3137,150400.0
2008-05-23 13:20:00,37.81,37.85,37.74,37.85,208800.0,26.3068,26.3346,26.258,26.3346,208800.0
2008-05-23 13:25:00,37.85,37.89,37.78,37.86,110800.0,26.3346,26.3624,26.2859,26.3415,110800.0
2008-05-23 13:30:00,37.88,37.93,37.85,37.86,174800.0,26.3555,26.3902,26.3346,26.3415,174800.0
2008-05-23 13:35:00,37.86,37.89,37.81,37.89,192800.0,26.3415,26.3624,26.3068,26.3624,192800.0
2008-05-23 13:40:00,37.89,37.89,37.87,37.87,36000.0,26.3624,26.3624,26.3485,26.3485,36000.0
2008-05-23 13:45:00,37.88,37.92,37.88,37.92,38800.0,26.3555,26.3833,26.3555,26.3833,38800.0
2008-05-23 13:50:00,37.93,37.93,37.75,37.75,76400.0,26.3902,26.3902,26.265,26.265,76400.0
2008-05-23 13:55:00,37.75,37.85,37.75,37.79,96800.0,26.265,26.3346,26.265,26.2928,96800.0
2008-05-23 14:00:00,37.8,37.83,37.75,37.8,47600.0,26.2998,26.3207,26.265,26.2998,47600.0
2008-05-23 14:05:00,37.82,37.88,37.81,37.84,36400.0,26.3137,26.3555,26.3068,26.3276,36400.0
2008-05-23 14:10:00,37.84,37.84,37.75,37.77,42800.0,26.3276,26.3276,26.265,26.2789,42800.0
2008-05-23 14:15:00,37.75,37.83,37.73,37.83,94800.0,26.265,26.3207,26.2511,26.3207,94800.0
2008-05-23 14:20:00,37.84,37.85,37.81,37.84,77600.0,26.3276,26.3346,26.3068,26.3276,77600.0
2008-05-23 14:25:00,37.84,37.88,37.78,37.88,89600.0,26.3276,26.3555,26.2859,26.3555,89600.0
2008-05-23 14:30:00,37.87,37.93,37.84,37.91,153200.0,26.3485,26.3902,26.3276,26.3763,153200.0
2008-05-23 14:35:00,37.92,37.96,37.87,37.95,126000.0,26.3833,26.4111,26.3485,26.4042,126000.0
2008-05-23 14:40:00,37.95,37.97,37.94,37.96,113200.0,26.4042,26.4181,26.3972,26.4111,113200.0
2008-05-23 14:45:00,37.96,38.12,37.96,38.12,131200.0,26.4111,26.5224,26.4111,26.5224,131200.0
2008-05-23 14:50:00,38.12,38.16,38.09,38.1,132000.0,26.5224,26.5503,26.5016,26.5085,132000.0
2008-05-23 14:55:00,38.09,38.13,38.02,38.02,57200.0,26.5016,26.5294,26.4529,26.4529,57200.0
2008-05-23 15:00:00,38.01,38.02,37.93,37.97,56000.0,26.4459,26.4529,26.3902,26.4181,56000.0
2008-05-23 15:05:00,37.97,38.08,37.96,38.07,61200.0,26.4181,26.4946,26.4111,26.4876,61200.0
2008-05-23 15:10:00,38.07,38.09,37.96,38.01,159200.0,26.4876,26.5016,26.4111,26.4459,159200.0
2008-05-23 15:15:00,38.01,38.05,37.97,37.99,113200.0,26.4459,26.4737,26.4181,26.432,113200.0
2008-05-23 15:20:00,37.99,38.02,37.94,38.01,212000.0,26.432,26.4529,26.3972,26.4459,212000.0
2008-05-23 15:25:00,38.02,38.09,37.99,38.07,93200.0,26.4529,26.5016,26.432,26.4876,93200.0
2008-05-23 15:30:00,38.07,38.16,38.06,38.16,141200.0,26.4876,26.5503,26.4807,26.5503,141200.0
2008-05-23 15:35:00,38.15,38.16,38.1,38.1,184000.0,26.5433,26.5503,26.5085,26.5085,184000.0
2008-05-23 15:40:00,38.1,38.12,38.07,38.09,161600.0,26.5085,26.5224,26.4876,26.5016,161600.0
2008-05-23 15:45:00,38.1,38.14,38.1,38.13,270400.0,26.5085,26.5364,26.5085,26.5294,270400.0
2008-05-23 15:50:00,38.12,38.13,38.07,38.11,204800.0,26.5224,26.5294,26.4876,26.5155,204800.0
2008-05-23 15:55:00,38.11,38.13,38.05,38.06,240800.0,26.5155,26.5294,26.4737,26.4807,240800.0
2008-05-27 09:30:00,38.28,38.3,37.86,38.09,230400.0,26.6338,26.6477,26.3415,26.5016,230400.0
2008-05-27 09:35:00,38.07,38.49,38.07,38.4,192800.0,26.4876,26.7799,26.4876,26.7173,192800.0
2008-05-27 09:40:00,38.39,38.41,38.22,38.27,170400.0,26.7103,26.7242,26.592,26.6268,170400.0
2008-05-27 09:45:00,38.3,38.3,38.18,38.24,88000.0,26.6477,26.6477,26.5642,26.6059,88000.0
2008-05-27 09:50:00,38.26,38.43,38.24,38.38,124400.0,26.6198,26.7381,26.6059,26.7033,124400.0
2008-05-27 09:55:00,38.38,38.39,38.29,38.33,152400.0,26.7033,26.7103,26.6407,26.6685,152400.0
2008-05-27 10:00:00,38.32,38.61,38.25,38.6,138400.0,26.6616,26.8634,26.6129,26.8564,138400.0
2008-05-27 10:05:00,38.6,38.7,38.57,38.65,146400.0,26.8564,26.926,26.8355,26.8912,146400.0
2008-05-27 10:10:00,38.65,38.7,38.59,38.6,141200.0,26.8912,26.926,26.8494,26.8564,141200.0
2008-05-27 10:15:00,38.59,38.69,38.59,38.62,132000.0,26.8494,26.919,26.8494,26.8703,132000.0
2008-05-27 10:20:00,38.63,38.63,38.58,38.62,66000.0,26.8773,26.8773,26.8425,26.8703,66000.0
2008-05-27 10:25:00,38.62,38.63,38.52,38.62,167600.0,26.8703,26.8773,26.8007,26.8703,167600.0
2008-05-27 10:30:00,38.63,38.67,38.61,38.67,186000.0,26.8773,26.9051,26.8634,26.9051,186000.0
2008-05-27 10:35:00,38.67,38.69,38.64,38.64,82400.0,26.9051,26.919,26.8842,26.8842,82400.0
2008-05-27 10:40:00,38.62,38.69,38.61,38.62,86000.0,26.8703,26.919,26.8634,26.8703,86000.0
2008-05-27 10:45:00,38.6,38.69,38.6,38.67,98800.0,26.8564,26.919,26.8564,26.9051,98800.0
2008-05-27 10:50:00,38.67,38.67,38.63,38.65,41200.0,26.9051,26.9051,26.8773,26.8912,41200.0
2008-05-27 10:55:00,38.66,38.73,38.6,38.65,234000.0,26.8981,26.9469,26.8564,26.8912,234000.0
2008-05-27 11:00:00,38.65,38.68,38.6,38.6,98000.0,26.8912,26.9121,26.8564,26.8564,98000.0
2008-05-27 11:05:00,38.61,38.61,38.46,38.49,160800.0,26.8634,26.8634,26.759,26.7799,160800.0
2008-05-27 11:10:00,38.49,38.58,38.47,38.57,112400.0,26.7799,26.8425,26.766,26.8355,112400.0
2008-05-27 11:15:00,38.57,38.62,38.55,38.59,77600.0,26.8355,26.8703,26.8216,26.8494,77600.0
2008-05-27 11:20:00,38.58,38.59,38.55,38.55,53600.0,26.8425,26.8494,26.8216,26.8216,53600.0
2008-05-27 11:25:00,38.55,38.58,38.52,38.55,72400.0,26.8216,26.8425,26.8007,26.8216,72400.0
2008-05-27 11:30:00,38.55,38.56,38.51,38.52,51200.0,26.8216,26.8286,26.7938,26.8007,51200.0
2008-05-27 11:35:00,38.51,38.61,38.5,38.6,62800.0,26.7938,26.8634,26.7868,26.8564,62800.0
2008-05-27 11:40:00,38.6,38.64,38.59,38.62,98000.0,26.8564,26.8842,26.8494,26.8703,98000.0
2008-05-27 11:45:00,38.63,38.67,38.62,38.65,70000.0,26.8773,26.9051,26.8703,26.8912,70000.0
2008-05-27 11:50:00,38.66,38.67,38.64,38.66,72000.0,26.8981,26.9051,26.8842,26.8981,72000.0
2008-05-27 11:55:00,38.67,38.69,38.57,38.63,132000.0,26.9051,26.919,26.8355,26.8773,132000.0
2008-05-27 12:00:00,38.63,38.64,38.5,38.54,237200.0,26.8773,26.8842,26.7868,26.8147,237200.0
2008-05-27 12:05:00,38.54,38.66,38.49,38.64,180800.0,26.8147,26.8981,26.7799,26.8842,180800.0
2008-05-27 12:10:00,38.64,38.71,38.64,38.69,67600.0,26.8842,26.9329,26.8842,26.919,67600.0
2008-05-27 12:15:00,38.7,38.72,38.68,38.69,137600.0,26.926,26.9399,26.9121,26.919,137600.0
2008-05-27 12:20:00,38.68,38.71,38.68,38.69,54800.0,26.9121,26.9329,26.9121,26.919,54800.0
2008-05-27 12:25:00,38.69,38.75,38.69,38.74,98000.0,26.919,26.9608,26.919,26.9538,98000.0
2008-05-27 12:30:00,38.75,38.76,38.7,38.7,136400.0,26.9608,26.9677,26.926,26.926,136400.0
2008-05-27 12:35:00,38.71,38.72,38.67,38.69,36800.0,26.9329,26.9399,26.9051,26.919,36800.0
2008-05-27 12:40:00,38.69,38.73,38.66,38.67,54400.0,26.919,26.9469,26.8981,26.9051,54400.0
2008-05-27 12:45:00,38.67,38.68,38.64,38.67,34400.0,26.9051,26.9121,26.8842,26.9051,34400.0
2008-05-27 12:50:00,38.66,38.67,38.63,38.64,45200.0,26.8981,26.9051,26.8773,26.8842,45200.0
2008-05-27 12:55:00,38.65,38.69,38.65,38.68,49600.0,26.8912,26.919,26.8912,26.9121,49600.0
2008-05-27 13:00:00,38.69,38.69,38.64,38.66,34800.0,26.919,26.919,26.8842,26.8981,34800.0
2008-05-27 13:05:00,38.65,38.67,38.64,38.65,28400.0,26.8912,26.9051,26.8842,26.8912,28400.0
2008-05-27 13:10:00,38.65,38.69,38.63,38.69,43200.0,26.8912,26.919,26.8773,26.919,43200.0
2008-05-27 13:15:00,38.69,38.7,38.68,38.7,36400.0,26.919,26.926,26.9121,26.926,36400.0
2008-05-27 13:20:00,38.7,38.77,38.7,38.75,99600.0,26.926,26.9747,26.926,26.9608,99600.0
2008-05-27 13:25:00,38.74,38.77,38.73,38.74,40000.0,26.9538,26.9747,26.9469,26.9538,40000.0
2008-05-27 13:30:00,38.74,38.74,38.68,38.7,31200.0,26.9538,26.9538,26.9121,26.926,31200.0
2008-05-27 13:35:00,38.71,38.78,38.7,38.77,54000.0,26.9329,26.9816,26.926,26.9747,54000.0
2008-05-27 13:40:00,38.77,38.88,38.77,38.87,122800.0,26.9747,27.0512,26.9747,27.0443,122800.0
2008-05-27 13:45:00,38.88,38.91,38.87,38.91,45200.0,27.0512,27.0721,27.0443,27.0721,45200.0
2008-05-27 13:50:00,38.9,38.92,38.87,38.9,107200.0,27.0651,27.079,27.0443,27.0651,107200.0
2008-05-27 13:55:00,38.9,38.94,38.89,38.93,76000.0,27.0651,27.093,27.0582,27.086,76000.0
2008-05-27 14:00:00,38.93,38.96,38.9,38.94,93600.0,27.086,27.1069,27.0651,27.093,93600.0
2008-05-27 14:05:00,38.93,38.98,38.9,38.95,365200.0,27.086,27.1208,27.0651,27.0999,365200.0
2008-05-27 14:10:00,38.95,39.05,38.95,39.02,134400.0,27.0999,27.1695,27.0999,27.1486,134400.0
2008-05-27 14:15:00,39.02,39.04,38.93,38.94,110000.0,27.1486,27.1625,27.086,27.093,110000.0
2008-05-27 14:20:00,38.94,39.01,38.94,38.98,62800.0,27.093,27.1417,27.093,27.1208,62800.0
2008-05-27 14:25:00,38.97,39.04,38.97,39.0,92400.0,27.1138,27.1625,27.1138,27.1347,92400.0
2008-05-27 14:30:00,39.0,39.03,38.98,38.98,86400.0,27.1347,27.1556,27.1208,27.1208,86400.0
2008-05-27 14:35:00,38.98,39.15,38.98,39.15,197200.0,27.1208,27.2391,27.1208,27.2391,197200.0
2008-05-27 14:40:00,39.15,39.22,39.15,39.22,268000.0,27.2391,27.2878,27.2391,27.2878,268000.0
2008-05-27 14:45:00,39.22,39.23,39.18,39.23,185600.0,27.2878,27.2947,27.2599,27.2947,185600.0
2008-05-27 14:50:00,39.22,39.27,39.22,39.25,197200.0,27.2878,27.3226,27.2878,27.3086,197200.0
2008-05-27 14:55:00,39.25,39.27,39.23,39.25,232400.0,27.3086,27.3226,27.2947,27.3086,232400.0
2008-05-27 15:00:00,39.24,39.27,39.23,39.25,273200.0,27.3017,27.3226,27.2947,27.3086,273200.0
2008-05-27 15:05:00,39.25,39.29,39.23,39.24,148800.0,27.3086,27.3365,27.2947,27.3017,148800.0
2008-05-27 15:10:00,39.24,39.29,39.23,39.24,142800.0,27.3017,27.3365,27.2947,27.3017,142800.0
2008-05-27 15:15:00,39.24,39.29,39.24,39.26,156800.0,27.3017,27.3365,27.3017,27.3156,156800.0
2008-05-27 15:20:00,39.26,39.29,39.24,39.27,146800.0,27.3156,27.3365,27.3017,27.3226,146800.0
2008-05-27 15:25:00,39.27,39.35,39.24,39.31,213600.0,27.3226,27.3782,27.3017,27.3504,213600.0
2008-05-27 15:30:00,39.31,39.36,39.31,39.35,254400.0,27.3504,27.3852,27.3504,27.3782,254400.0
2008-05-27 15:35:00,39.35,39.4,39.34,39.38,207600.0,27.3782,27.413,27.3713,27.3991,207600.0
2008-05-27 15:40:00,39.38,39.39,39.34,39.37,306000.0,27.3991,27.4061,27.3713,27.3921,306000.0
2008-05-27 15:45:00,39.37,39.43,39.33,39.41,424400.0,27.3921,27.4339,27.3643,27.42,424400.0
2008-05-27 15:50:00,39.41,39.44,39.37,39.44,443600.0,27.42,27.4408,27.3921,27.4408,443600.0
2008-05-27 15:55:00,39.44,39.46,39.41,39.46,398000.0,27.4408,27.4548,27.42,27.4548,398000.0
2008-05-28 09:30:00,39.71,39.75,39.51,39.57,1072400.0,27.6287,27.6565,27.4895,27.5313,1072400.0
2008-05-28 09:35:00,39.54,39.56,39.35,39.42,521200.0,27.5104,27.5243,27.3782,27.4269,521200.0
2008-05-28 09:40:00,39.43,39.46,39.35,39.44,316000.0,27.4339,27.4548,27.3782,27.4408,316000.0
2008-05-28 09:45:00,39.42,39.46,39.37,39.4,270400.0,27.4269,27.4548,27.3921,27.413,270400.0
2008-05-28 09:50:00,39.43,39.43,39.38,39.39,211200.0,27.4339,27.4339,27.3991,27.4061,211200.0
2008-05-28 09:55:00,39.39,39.44,39.35,39.41,234400.0,27.4061,27.4408,27.3782,27.42,234400.0
2008-05-28 10:00:00,39.4,39.49,39.35,39.38,396400.0,27.413,27.4756,27.3782,27.3991,396400.0
2008-05-28 10:05:00,39.4,39.49,39.36,39.45,169600.0,27.413,27.4756,27.3852,27.4478,169600.0
2008-05-28 10:10:00,39.45,39.46,39.38,39.45,82800.0,27.4478,27.4548,27.3991,27.4478,82800.0
2008-05-28 10:15:00,39.46,39.52,39.38,39.4,119200.0,27.4548,27.4965,27.3991,27.413,119200.0
2008-05-28 10:20:00,39.39,39.41,39.28,39.38,117200.0,27.4061,27.42,27.3295,27.3991,117200.0
2008-05-28 10:25:00,39.36,39.38,39.3,39.31,64000.0,27.3852,27.3991,27.3434,27.3504,64000.0
2008-05-28 10:30:00,39.31,39.39,39.27,39.34,106000.0,27.3504,27.4061,27.3226,27.3713,106000.0
2008-05-28 10:35:00,39.34,39.4,39.33,39.39,140000.0,27.3713,27.413,27.3643,27.4061,140000.0
2008-05-28 10:40:00,39.38,39.39,39.34,39.38,224000.0,27.3991,27.4061,27.3713,27.3991,224000.0
2008-05-28 10:45:00,39.38,39.47,39.38,39.41,62400.0,27.3991,27.4617,27.3991,27.42,62400.0
2008-05-28 10:50:00,39.42,39.44,39.39,39.41,57600.0,27.4269,27.4408,27.4061,27.42,57600.0
2008-05-28 10:55:00,39.42,39.47,39.39,39.42,118400.0,27.4269,27.4617,27.4061,27.4269,118400.0
2008-05-28 11:00:00,39.41,39.44,39.33,39.35,226800.0,27.42,27.4408,27.3643,27.3782,226800.0
2008-05-28 11:05:00,39.36,39.41,39.35,39.36,148400.0,27.3852,27.42,27.3782,27.3852,148400.0
2008-05-28 11:10:00,39.37,39.41,39.34,39.35,46800.0,27.3921,27.42,27.3713,27.3782,46800.0
2008-05-28 11:15:00,39.35,39.38,39.31,39.32,57600.0,27.3782,27.3991,27.3504,27.3574,57600.0
2008-05-28 11:20:00,39.32,39.34,39.28,39.3,53600.0,27.3574,27.3713,27.3295,27.3434,53600.0
2008-05-28 11:25:00,39.3,39.34,39.28,39.34,50400.0,27.3434,27.3713,27.3295,27.3713,50400.0
2008-05-28 11:30:00,39.32,39.35,39.28,39.35,52000.0,27.3574,27.3782,27.3295,27.3782,52000.0
2008-05-28 11:35:00,39.34,39.41,39.34,39.35,59200.0,27.3713,27.42,27.3713,27.3782,59200.0
2008-05-28 11:40:00,39.35,39.38,39.34,39.34,48000.0,27.3782,27.3991,27.3713,27.3713,48000.0
2008-05-28 11:45:00,39.33,39.38,39.27,39.29,338800.0,27.3643,27.3991,27.3226,27.3365,338800.0
2008-05-28 11:50:00,39.27,39.36,39.27,39.36,51200.0,27.3226,27.3852,27.3226,27.3852,51200.0
2008-05-28 11:55:00,39.35,39.35,39.26,39.26,33600.0,27.3782,27.3782,27.3156,27.3156,33600.0
2008-05-28 12:00:00,39.26,39.27,39.13,39.16,82400.0,27.3156,27.3226,27.2252,27.246,82400.0
2008-05-28 12:05:00,39.18,39.21,39.12,39.13,55600.0,27.2599,27.2808,27.2182,27.2252,55600.0
2008-05-28 12:10:00,39.13,39.15,39.1,39.15,162400.0,27.2252,27.2391,27.2043,27.2391,162400.0
2008-05-28 12:15:00,39.15,39.34,39.15,39.27,67200.0,27.2391,27.3713,27.2391,27.3226,67200.0
2008-05-28 12:20:00,39.29,39.29,39.23,39.23,85200.0,27.3365,27.3365,27.2947,27.2947,85200.0
2008-05-28 12:25:00,39.22,39.26,39.21,39.26,57600.0,27.2878,27.3156,27.2808,27.3156,57600.0
2008-05-28 12:30:00,39.25,39.26,39.2,39.23,47600.0,27.3086,27.3156,27.2739,27.2947,47600.0
2008-05-28 12:35:00,39.23,39.26,39.22,39.25,35200.0,27.2947,27.3156,27.2878,27.3086,35200.0
2008-05-28 12:40:00,39.25,39.25,39.2,39.24,17600.0,27.3086,27.3086,27.2739,27.3017,17600.0
2008-05-28 12:45:00,39.24,39.25,39.19,39.24,27600.0,27.3017,27.3086,27.2669,27.3017,27600.0
2008-05-28 12:50:00,39.25,39.25,39.21,39.23,29600.0,27.3086,27.3086,27.2808,27.2947,29600.0
2008-05-28 12:55:00,39.24,39.25,39.22,39.24,26800.0,27.3017,27.3086,27.2878,27.3017,26800.0
2008-05-28 13:00:00,39.24,39.25,39.22,39.23,33600.0,27.3017,27.3086,27.2878,27.2947,33600.0
2008-05-28 13:05:00,39.23,39.26,39.23,39.24,42400.0,27.2947,27.3156,27.2947,27.3017,42400.0
2008-05-28 13:10:00,39.25,39.26,39.23,39.25,171200.0,27.3086,27.3156,27.2947,27.3086,171200.0
2008-05-28 13:15:00,39.24,39.26,39.22,39.24,167600.0,27.3017,27.3156,27.2878,27.3017,167600.0
2008-05-28 13:20:00,39.24,39.25,39.19,39.23,44000.0,27.3017,27.3086,27.2669,27.2947,44000.0
2008-05-28 13:25:00,39.22,39.27,39.22,39.26,73200.0,27.2878,27.3226,27.2878,27.3156,73200.0
2008-05-28 13:30:00,39.25,39.27,39.16,39.22,113600.0,27.3086,27.3226,27.246,27.2878,113600.0
2008-05-28 13:35:00,39.22,39.24,39.21,39.21,63600.0,27.2878,27.3017,27.2808,27.2808,63600.0
2008-05-28 13:40:00,39.2,39.21,39.15,39.16,90800.0,27.2739,27.2808,27.2391,27.246,90800.0
2008-05-28 13:45:00,39.16,39.2,39.16,39.18,57600.0,27.246,27.2739,27.246,27.2599,57600.0
2008-05-28 13:50:00,39.18,39.18,39.09,39.15,73200.0,27.2599,27.2599,27.1973,27.2391,73200.0
2008-05-28 13:55:00,39.15,39.19,39.13,39.18,52000.0,27.2391,27.2669,27.2252,27.2599,52000.0
2008-05-28 14:00:00,39.19,39.21,39.12,39.19,65200.0,27.2669,27.2808,27.2182,27.2669,65200.0
2008-05-28 14:05:00,39.19,39.22,39.16,39.2,77200.0,27.2669,27.2878,27.246,27.2739,77200.0
2008-05-28 14:10:00,39.19,39.22,39.17,39.19,90800.0,27.2669,27.2878,27.253,27.2669,90800.0
2008-05-28 14:15:00,39.19,39.22,39.14,39.16,75200.0,27.2669,27.2878,27.2321,27.246,75200.0
2008-05-28 14:20:00,39.17,39.19,39.11,39.17,71200.0,27.253,27.2669,27.2112,27.253,71200.0
2008-05-28 14:25:00,39.19,39.23,39.16,39.16,63200.0,27.2669,27.2947,27.246,27.246,63200.0
2008-05-28 14:30:00,39.18,39.18,39.13,39.15,55600.0,27.2599,27.2599,27.2252,27.2391,55600.0
2008-05-28 14:35:00,39.15,39.24,39.13,39.21,66000.0,27.2391,27.3017,27.2252,27.2808,66000.0
2008-05-28 14:40:00,39.21,39.23,39.17,39.2,93600.0,27.2808,27.2947,27.253,27.2739,93600.0
2008-05-28 14:45:00,39.2,39.23,39.14,39.2,75200.0,27.2739,27.2947,27.2321,27.2739,75200.0
2008-05-28 14:50:00,39.19,39.19,39.09,39.11,116400.0,27.2669,27.2669,27.1973,27.2112,116400.0
2008-05-28 14:55:00,39.12,39.13,39.06,39.12,88400.0,27.2182,27.2252,27.1765,27.2182,88400.0
2008-05-28 15:00:00,39.12,39.14,39.12,39.14,150400.0,27.2182,27.2321,27.2182,27.2321,150400.0
2008-05-28 15:05:00,39.14,39.14,39.11,39.12,194800.0,27.2321,27.2321,27.2112,27.2182,194800.0
2008-05-28 15:10:00,39.13,39.19,39.11,39.18,210400.0,27.2252,27.2669,27.2112,27.2599,210400.0
2008-05-28 15:15:00,39.18,39.26,39.16,39.24,213200.0,27.2599,27.3156,27.246,27.3017,213200.0
2008-05-28 15:20:00,39.24,39.3,39.23,39.25,270800.0,27.3017,27.3434,27.2947,27.3086,270800.0
2008-05-28 15:25:00,39.24,39.34,39.24,39.33,286000.0,27.3017,27.3713,27.3017,27.3643,286000.0
2008-05-28 15:30:00,39.32,39.37,39.3,39.37,220000.0,27.3574,27.3921,27.3434,27.3921,220000.0
2008-05-28 15:35:00,39.37,39.37,39.3,39.31,353600.0,27.3921,27.3921,27.3434,27.3504,353600.0
2008-05-28 15:40:00,39.31,39.31,39.2,39.23,168000.0,27.3504,27.3504,27.2739,27.2947,168000.0
2008-05-28 15:45:00,39.24,39.27,39.2,39.25,353600.0,27.3017,27.3226,27.2739,27.3086,353600.0
2008-05-28 15:50:00,39.24,39.3,39.24,39.28,428800.0,27.3017,27.3434,27.3017,27.3295,428800.0
2008-05-28 15:55:00,39.28,39.65,39.26,39.37,515600.0,27.3295,27.587,27.3156,27.3921,515600.0
2008-05-29 09:30:00,39.24,39.67,39.21,39.35,158200.0,27.3017,27.6009,27.2808,27.3782,158200.0
2008-05-29 09:35:00,39.36,39.44,39.34,39.38,116600.0,27.3852,27.4408,27.3713,27.3991,116600.0
2008-05-29 09:40:00,39.38,39.46,39.35,39.35,158600.0,27.3991,27.4548,27.3782,27.3782,158600.0
2008-05-29 09:45:00,39.35,39.51,39.35,39.51,84200.0,27.3782,27.4895,27.3782,27.4895,84200.0
2008-05-29 09:50:00,39.51,39.51,39.4,39.41,102800.0,27.4895,27.4895,27.413,27.42,102800.0
2008-05-29 09:55:00,39.42,39.44,39.32,39.33,159200.0,27.4269,27.4408,27.3574,27.3643,159200.0
2008-05-29 10:00:00,39.35,39.35,39.21,39.23,126800.0,27.3782,27.3782,27.2808,27.2947,126800.0
2008-05-29 10:05:00,39.23,39.27,39.2,39.26,72200.0,27.2947,27.3226,27.2739,27.3156,72200.0
2008-05-29 10:10:00,39.27,39.27,39.18,39.27,89400.0,27.3226,27.3226,27.2599,27.3226,89400.0
2008-05-29 10:15:00,39.27,39.38,39.23,39.33,83000.0,27.3226,27.3991,27.2947,27.3643,83000.0
2008-05-29 10:20:00,39.33,39.39,39.31,39.36,93000.0,27.3643,27.4061,27.3504,27.3852,93000.0
2008-05-29 10:25:00,39.37,39.38,39.25,39.26,76800.0,27.3921,27.3991,27.3086,27.3156,76800.0
2008-05-29 10:30:00,39.26,39.27,39.07,39.2,109600.0,27.3156,27.3226,27.1834,27.2739,109600.0
2008-05-29 10:35:00,39.2,39.4,39.19,39.35,108800.0,27.2739,27.413,27.2669,27.3782,108800.0
2008-05-29 10:40:00,39.38,39.38,39.24,39.33,89200.0,27.3991,27.3991,27.3017,27.3643,89200.0
2008-05-29 10:45:00,39.33,39.52,39.31,39.49,352800.0,27.3643,27.4965,27.3504,27.4756,352800.0
2008-05-29 10:50:00,39.49,39.6,39.49,39.6,124400.0,27.4756,27.5522,27.4756,27.5522,124400.0
2008-05-29 10:55:00,39.6,39.62,39.55,39.58,144800.0,27.5522,27.5661,27.5174,27.5382,144800.0
2008-05-29 11:00:00,39.58,39.59,39.5,39.54,240200.0,27.5382,27.5452,27.4826,27.5104,240200.0
2008-05-29 11:05:00,39.54,39.58,39.52,39.56,337600.0,27.5104,27.5382,27.4965,27.5243,337600.0
2008-05-29 11:10:00,39.56,39.63,39.54,39.59,150400.0,27.5243,27.573,27.5104,27.5452,150400.0
2008-05-29 11:15:00,39.6,39.62,39.58,39.61,118200.0,27.5522,27.5661,27.5382,27.5591,118200.0
2008-05-29 11:20:00,39.6,39.67,39.6,39.6,360800.0,27.5522,27.6009,27.5522,27.5522,360800.0
2008-05-29 11:25:00,39.61,39.63,39.59,39.6,154600.0,27.5591,27.573,27.5452,27.5522,154600.0
2008-05-29 11:30:00,39.6,39.67,39.6,39.6,109000.0,27.5522,27.6009,27.5522,27.5522,109000.0
2008-05-29 11:35:00,39.6,39.64,39.59,39.61,118000.0,27.5522,27.58,27.5452,27.5591,118000.0
2008-05-29 11:40:00,39.6,39.63,39.6,39.62,113000.0,27.5522,27.573,27.5522,27.5661,113000.0
2008-05-29 11:45:00,39.62,39.7,39.6,39.7,85800.0,27.5661,27.6217,27.5522,27.6217,85800.0
2008-05-29 11:50:00,39.7,39.76,39.63,39.66,125800.0,27.6217,27.6635,27.573,27.5939,125800.0
2008-05-29 11:55:00,39.68,39.68,39.62,39.62,89800.0,27.6078,27.6078,27.5661,27.5661,89800.0
2008-05-29 12:00:00,39.62,39.71,39.62,39.69,111400.0,27.5661,27.6287,27.5661,27.6148,111400.0
2008-05-29 12:05:00,39.69,39.71,39.63,39.65,71800.0,27.6148,27.6287,27.573,27.587,71800.0
2008-05-29 12:10:00,39.64,39.67,39.63,39.64,264400.0,27.58,27.6009,27.573,27.58,264400.0
2008-05-29 12:15:00,39.64,39.77,39.63,39.77,293200.0,27.58,27.6704,27.573,27.6704,293200.0
2008-05-29 12:20:00,39.77,39.77,39.74,39.75,42000.0,27.6704,27.6704,27.6496,27.6565,42000.0
2008-05-29 12:25:00,39.74,39.78,39.74,39.76,51000.0,27.6496,27.6774,27.6496,27.6635,51000.0
2008-05-29 12:30:00,39.76,39.79,39.74,39.76,80800.0,27.6635,27.6844,27.6496,27.6635,80800.0
2008-05-29 12:35:00,39.76,39.83,39.75,39.8,105600.0,27.6635,27.7122,27.6565,27.6913,105600.0
2008-05-29 12:40:00,39.81,39.91,39.78,39.89,187000.0,27.6983,27.7679,27.6774,27.7539,187000.0
2008-05-29 12:45:00,39.9,39.99,39.89,39.93,350600.0,27.7609,27.8235,27.7539,27.7818,350600.0
2008-05-29 12:50:00,39.92,39.97,39.91,39.94,90600.0,27.7748,27.8096,27.7679,27.7887,90600.0
2008-05-29 12:55:00,39.94,39.94,39.9,39.93,110400.0,27.7887,27.7887,27.7609,27.7818,110400.0
2008-05-29 13:00:00,39.93,40.09,39.93,40.02,229800.0,27.7818,27.8931,27.7818,27.8444,229800.0
2008-05-29 13:05:00,40.02,40.4,40.02,40.37,482600.0,27.8444,28.1088,27.8444,28.0879,482600.0
2008-05-29 13:10:00,40.37,40.71,40.36,40.47,586400.0,28.0879,28.3245,28.0809,28.1575,586400.0
2008-05-29 13:15:00,40.48,40.48,40.4,40.43,187400.0,28.1644,28.1644,28.1088,28.1296,187400.0
2008-05-29 13:20:00,40.42,40.51,40.41,40.48,166000.0,28.1227,28.1853,28.1157,28.1644,166000.0
2008-05-29 13:25:00,40.47,40.55,40.46,40.55,60800.0,28.1575,28.2131,28.1505,28.2131,60800.0
2008-05-29 13:30:00,40.55,40.62,40.52,40.57,100200.0,28.2131,28.2618,28.1923,28.2271,100200.0
2008-05-29 13:35:00,40.57,40.58,40.49,40.52,83600.0,28.2271,28.234,28.1714,28.1923,83600.0
2008-05-29 13:40:00,40.51,40.56,40.5,40.52,54400.0,28.1853,28.2201,28.1784,28.1923,54400.0
2008-05-29 13:45:00,40.54,40.54,40.43,40.48,65000.0,28.2062,28.2062,28.1296,28.1644,65000.0
2008-05-29 13:50:00,40.48,40.48,40.4,40.42,53000.0,28.1644,28.1644,28.1088,28.1227,53000.0
2008-05-29 13:55:00,40.43,40.46,40.4,40.4,28800.0,28.1296,28.1505,28.1088,28.1088,28800.0
2008-05-29 14:00:00,40.42,40.47,40.4,40.4,59000.0,28.1227,28.1575,28.1088,28.1088,59000.0
2008-05-29 14:05:00,40.4,40.4,40.29,40.39,66600.0,28.1088,28.1088,28.0322,28.1018,66600.0
2008-05-29 14:10:00,40.38,40.46,40.34,40.46,55600.0,28.0949,28.1505,28.067,28.1505,55600.0
2008-05-29 14:15:00,40.45,40.52,40.42,40.52,68600.0,28.1436,28.1923,28.1227,28.1923,68600.0
2008-05-29 14:20:00,40.52,40.63,40.52,40.61,146400.0,28.1923,28.2688,28.1923,28.2549,146400.0
2008-05-29 14:25:00,40.61,40.61,40.49,40.5,177400.0,28.2549,28.2549,28.1714,28.1784,177400.0
2008-05-29 14:30:00,40.49,40.51,40.45,40.48,184800.0,28.1714,28.1853,28.1436,28.1644,184800.0
2008-05-29 14:35:00,40.49,40.49,40.34,40.34,204800.0,28.1714,28.1714,28.067,28.067,204800.0
2008-05-29 14:40:00,40.34,40.35,40.3,40.32,81000.0,28.067,28.074,28.0392,28.0531,81000.0
2008-05-29 14:45:00,40.33,40.33,40.27,40.32,108200.0,28.0601,28.0601,28.0183,28.0531,108200.0
2008-05-29 14:50:00,40.32,40.38,40.32,40.34,90000.0,28.0531,28.0949,28.0531,28.067,90000.0
2008-05-29 14:55:00,40.34,40.37,40.29,40.35,110000.0,28.067,28.0879,28.0322,28.074,110000.0
2008-05-29 15:00:00,40.35,40.35,40.22,40.26,158800.0,28.074,28.074,27.9835,28.0114,158800.0
2008-05-29 15:05:00,40.26,40.31,40.22,40.23,73800.0,28.0114,28.0462,27.9835,27.9905,73800.0
2008-05-29 15:10:00,40.23,40.32,40.22,40.27,78800.0,27.9905,28.0531,27.9835,28.0183,78800.0
2008-05-29 15:15:00,40.27,40.27,40.21,40.23,55400.0,28.0183,28.0183,27.9766,27.9905,55400.0
2008-05-29 15:20:00,40.24,40.3,40.12,40.12,139400.0,27.9975,28.0392,27.914,27.914,139400.0
2008-05-29 15:25:00,40.12,40.17,40.12,40.15,86600.0,27.914,27.9487,27.914,27.9348,86600.0
2008-05-29 15:30:00,40.16,40.26,40.13,40.15,145000.0,27.9418,28.0114,27.9209,27.9348,145000.0
2008-05-29 15:35:00,40.15,40.21,40.13,40.2,112800.0,27.9348,27.9766,27.9209,27.9696,112800.0
2008-05-29 15:40:00,40.2,40.2,40.07,40.1,133400.0,27.9696,27.9696,27.8792,27.9,133400.0
2008-05-29 15:45:00,40.1,40.15,40.06,40.14,228600.0,27.9,27.9348,27.8722,27.9279,228600.0
2008-05-29 15:50:00,40.15,40.2,40.12,40.13,224800.0,27.9348,27.9696,27.914,27.9209,224800.0
2008-05-29 15:55:00,40.13,40.17,40.13,40.14,196000.0,27.9209,27.9487,27.9209,27.9279,196000.0
2008-05-30 09:30:00,40.38,40.45,40.19,40.35,197600.0,28.0949,28.1436,27.9627,28.074,197600.0
2008-05-30 09:35:00,40.35,40.38,40.18,40.27,102200.0,28.074,28.0949,27.9557,28.0183,102200.0
2008-05-30 09:40:00,40.28,40.43,40.23,40.29,111200.0,28.0253,28.1296,27.9905,28.0322,111200.0
2008-05-30 09:45:00,40.27,40.29,40.1,40.25,170600.0,28.0183,28.0322,27.9,28.0044,170600.0
2008-05-30 09:50:00,40.25,40.38,40.23,40.31,118800.0,28.0044,28.0949,27.9905,28.0462,118800.0
2008-05-30 09:55:00,40.35,40.48,40.35,40.38,95600.0,28.074,28.1644,28.074,28.0949,95600.0
2008-05-30 10:00:00,40.38,40.48,40.37,40.42,100000.0,28.0949,28.1644,28.0879,28.1227,100000.0
2008-05-30 10:05:00,40.42,40.43,40.27,40.27,133200.0,28.1227,28.1296,28.0183,28.0183,133200.0
2008-05-30 10:10:00,40.27,40.3,40.25,40.27,98600.0,28.0183,28.0392,28.0044,28.0183,98600.0
2008-05-30 10:15:00,40.27,40.34,40.26,40.3,134000.0,28.0183,28.067,28.0114,28.0392,134000.0
2008-05-30 10:20:00,40.3,40.47,40.3,40.46,143200.0,28.0392,28.1575,28.0392,28.1505,143200.0
2008-05-30 10:25:00,40.48,40.55,40.44,40.46,109200.0,28.1644,28.2131,28.1366,28.1505,109200.0
2008-05-30 10:30:00,40.45,40.46,40.38,40.4,86000.0,28.1436,28.1505,28.0949,28.1088,86000.0
2008-05-30 10:35:00,40.4,40.44,40.38,40.44,73000.0,28.1088,28.1366,28.0949,28.1366,73000.0
2008-05-30 10:40:00,40.44,40.46,40.33,40.34,60200.0,28.1366,28.1505,28.0601,28.067,60200.0
2008-05-30 10:45:00,40.34,40.38,40.34,40.35,91000.0,28.067,28.0949,28.067,28.074,91000.0
2008-05-30 10:50:00,40.35,40.38,40.29,40.35,51800.0,28.074,28.0949,28.0322,28.074,51800.0
2008-05-30 10:55:00,40.35,40.35,40.32,40.34,63000.0,28.074,28.074,28.0531,28.067,63000.0
2008-05-30 11:00:00,40.34,40.42,40.34,40.42,89400.0,28.067,28.1227,28.067,28.1227,89400.0
2008-05-30 11:05:00,40.42,40.42,40.3,40.31,100600.0,28.1227,28.1227,28.0392,28.0462,100600.0
2008-05-30 11:10:00,40.31,40.47,40.2,40.43,375400.0,28.0462,28.1575,27.9696,28.1296,375400.0
2008-05-30 11:15:00,40.43,40.51,40.43,40.43,164400.0,28.1296,28.1853,28.1296,28.1296,164400.0
2008-05-30 11:20:00,40.44,40.56,40.43,40.51,101600.0,28.1366,28.2201,28.1296,28.1853,101600.0
2008-05-30 11:25:00,40.51,40.51,40.43,40.43,83600.0,28.1853,28.1853,28.1296,28.1296,83600.0
2008-05-30 11:30:00,40.44,40.56,40.44,40.55,75800.0,28.1366,28.2201,28.1366,28.2131,75800.0
2008-05-30 11:35:00,40.55,40.6,40.5,40.55,132400.0,28.2131,28.2479,28.1784,28.2131,132400.0
2008-05-30 11:40:00,40.56,40.64,40.54,40.58,151000.0,28.2201,28.2758,28.2062,28.234,151000.0
2008-05-30 11:45:00,40.58,40.65,40.57,40.58,98800.0,28.234,28.2827,28.2271,28.234,98800.0
2008-05-30 11:50:00,40.58,40.65,40.56,40.63,63800.0,28.234,28.2827,28.2201,28.2688,63800.0
2008-05-30 11:55:00,40.62,40.63,40.59,40.6,42200.0,28.2618,28.2688,28.241,28.2479,42200.0
2008-05-30 12:00:00,40.6,40.6,40.55,40.55,73200.0,28.2479,28.2479,28.2131,28.2131,73200.0
2008-05-30 12:05:00,40.55,40.58,40.53,40.57,82600.0,28.2131,28.234,28.1992,28.2271,82600.0
2008-05-30 12:10:00,40.56,40.59,40.52,40.57,70400.0,28.2201,28.241,28.1923,28.2271,70400.0
2008-05-30 12:15:00,40.57,40.62,40.57,40.62,29400.0,28.2271,28.2618,28.2271,28.2618,29400.0
2008-05-30 12:20:00,40.62,40.7,40.62,40.7,76400.0,28.2618,28.3175,28.2618,28.3175,76400.0
2008-05-30 12:25:00,40.7,40.89,40.7,40.88,150400.0,28.3175,28.4497,28.3175,28.4427,150400.0
2008-05-30 12:30:00,40.88,40.94,40.87,40.9,145400.0,28.4427,28.4845,28.4358,28.4567,145400.0
2008-05-30 12:35:00,40.9,40.99,40.9,40.96,163200.0,28.4567,28.5193,28.4567,28.4984,163200.0
2008-05-30 12:40:00,40.96,41.02,40.8,41.02,159200.0,28.4984,28.5401,28.3871,28.5401,159200.0
2008-05-30 12:45:00,41.02,41.06,40.95,40.97,191200.0,28.5401,28.568,28.4914,28.5054,191200.0
2008-05-30 12:50:00,40.96,41.07,40.96,41.04,162000.0,28.4984,28.5749,28.4984,28.5541,162000.0
2008-05-30 12:55:00,41.05,41.08,41.02,41.04,111000.0,28.561,28.5819,28.5401,28.5541,111000.0
2008-05-30 13:00:00,41.05,41.05,41.02,41.03,76000.0,28.561,28.561,28.5401,28.5471,76000.0
2008-05-30 13:05:00,41.03,41.04,40.98,40.98,98800.0,28.5471,28.5541,28.5123,28.5123,98800.0
2008-05-30 13:10:00,40.99,40.99,40.88,40.93,115800.0,28.5193,28.5193,28.4427,28.4775,115800.0
2008-05-30 13:15:00,40.93,40.93,40.84,40.88,95200.0,28.4775,28.4775,28.4149,28.4427,95200.0
2008-05-30 13:20:00,40.89,40.99,40.89,40.99,114000.0,28.4497,28.5193,28.4497,28.5193,114000.0
2008-05-30 13:25:00,40.99,40.99,40.88,40.9,211000.0,28.5193,28.5193,28.4427,28.4567,211000.0
2008-05-30 13:30:00,40.9,40.9,40.83,40.83,115600.0,28.4567,28.4567,28.408,28.408,115600.0
2008-05-30 13:35:00,40.83,40.87,40.81,40.86,129800.0,28.408,28.4358,28.394,28.4288,129800.0
2008-05-30 13:40:00,40.86,40.87,40.84,40.86,111800.0,28.4288,28.4358,28.4149,28.4288,111800.0
2008-05-30 13:45:00,40.86,40.92,40.86,40.9,97000.0,28.4288,28.4706,28.4288,28.4567,97000.0
2008-05-30 13:50:00,40.91,40.94,40.82,40.84,104200.0,28.4636,28.4845,28.401,28.4149,104200.0
2008-05-30 13:55:00,40.84,40.92,40.84,40.91,84400.0,28.4149,28.4706,28.4149,28.4636,84400.0
2008-05-30 14:00:00,40.91,40.97,40.87,40.91,225000.0,28.4636,28.5054,28.4358,28.4636,225000.0
2008-05-30 14:05:00,40.92,40.94,40.88,40.92,226600.0,28.4706,28.4845,28.4427,28.4706,226600.0
2008-05-30 14:10:00,40.92,40.93,40.88,40.93,119200.0,28.4706,28.4775,28.4427,28.4775,119200.0
2008-05-30 14:15:00,40.93,40.94,40.9,40.93,102800.0,28.4775,28.4845,28.4567,28.4775,102800.0
2008-05-30 14:20:00,40.93,40.99,40.93,40.98,101000.0,28.4775,28.5193,28.4775,28.5123,101000.0
2008-05-30 14:25:00,40.99,40.99,40.96,40.99,65600.0,28.5193,28.5193,28.4984,28.5193,65600.0
2008-05-30 14:30:00,40.99,41.02,40.99,41.01,88000.0,28.5193,28.5401,28.5193,28.5332,88000.0
2008-05-30 14:35:00,41.01,41.02,41.0,41.02,64800.0,28.5332,28.5401,28.5262,28.5401,64800.0
2008-05-30 14:40:00,41.02,41.07,41.02,41.03,120000.0,28.5401,28.5749,28.5401,28.5471,120000.0
2008-05-30 14:45:00,41.04,41.07,41.03,41.06,86000.0,28.5541,28.5749,28.5471,28.568,86000.0
2008-05-30 14:50:00,41.06,41.07,41.0,41.05,153800.0,28.568,28.5749,28.5262,28.561,153800.0
2008-05-30 14:55:00,41.05,41.12,41.04,41.11,140000.0,28.561,28.6097,28.5541,28.6028,140000.0
2008-05-30 15:00:00,41.11,41.16,41.1,41.15,188600.0,28.6028,28.6376,28.5958,28.6306,188600.0
2008-05-30 15:05:00,41.15,41.18,41.15,41.15,163000.0,28.6306,28.6515,28.6306,28.6306,163000.0
2008-05-30 15:10:00,41.15,41.17,41.13,41.13,146200.0,28.6306,28.6445,28.6167,28.6167,146200.0
2008-05-30 15:15:00,41.13,41.14,41.0,41.06,358600.0,28.6167,28.6236,28.5262,28.568,358600.0
2008-05-30 15:20:00,41.06,41.06,40.99,41.01,159800.0,28.568,28.568,28.5193,28.5332,159800.0
2008-05-30 15:25:00,41.01,41.07,40.99,41.07,175000.0,28.5332,28.5749,28.5193,28.5749,175000.0
2008-05-30 15:30:00,41.07,41.16,41.06,41.13,188800.0,28.5749,28.6376,28.568,28.6167,188800.0
2008-05-30 15:35:00,41.13,41.18,41.08,41.16,193600.0,28.6167,28.6515,28.5819,28.6376,193600.0
2008-05-30 15:40:00,41.16,41.18,41.15,41.16,326000.0,28.6376,28.6515,28.6306,28.6376,326000.0
2008-05-30 15:45:00,41.16,41.22,41.15,41.22,416200.0,28.6376,28.6793,28.6306,28.6793,416200.0
2008-05-30 15:50:00,41.22,41.31,41.22,41.29,562600.0,28.6793,28.7419,28.6793,28.728,562600.0
2008-05-30 15:55:00,41.29,41.29,41.07,41.1,504000.0,28.728,28.728,28.5749,28.5958,504000.0
2008-06-02 09:30:00,41.06,41.06,40.84,40.88,244200.0,28.568,28.568,28.4149,28.4427,244200.0
2008-06-02 09:35:00,40.88,40.88,40.35,40.63,329200.0,28.4427,28.4427,28.074,28.2688,329200.0
2008-06-02 09:40:00,40.65,40.68,40.59,40.61,185400.0,28.2827,28.3036,28.241,28.2549,185400.0
2008-06-02 09:45:00,40.62,40.63,40.52,40.62,166000.0,28.2618,28.2688,28.1923,28.2618,166000.0
2008-06-02 09:50:00,40.62,40.63,40.54,40.56,162400.0,28.2618,28.2688,28.2062,28.2201,162400.0
2008-06-02 09:55:00,40.57,40.58,40.47,40.49,126200.0,28.2271,28.234,28.1575,28.1714,126200.0
2008-06-02 10:00:00,40.49,40.67,40.38,40.45,150400.0,28.1714,28.2966,28.0949,28.1436,150400.0
2008-06-02 10:05:00,40.46,40.49,40.38,40.39,200400.0,28.1505,28.1714,28.0949,28.1018,200400.0
2008-06-02 10:10:00,40.4,40.4,40.34,40.34,115800.0,28.1088,28.1088,28.067,28.067,115800.0
2008-06-02 10:15:00,40.34,40.4,40.24,40.24,136400.0,28.067,28.1088,27.9975,27.9975,136400.0
2008-06-02 10:20:00,40.24,40.24,40.08,40.22,198600.0,27.9975,27.9975,27.8861,27.9835,198600.0
2008-06-02 10:25:00,40.22,40.24,40.14,40.18,92400.0,27.9835,27.9975,27.9279,27.9557,92400.0
2008-06-02 10:30:00,40.17,40.17,40.01,40.05,146800.0,27.9487,27.9487,27.8374,27.8653,146800.0
2008-06-02 10:35:00,40.05,40.15,40.02,40.14,83000.0,27.8653,27.9348,27.8444,27.9279,83000.0
2008-06-02 10:40:00,40.14,40.28,40.14,40.16,83400.0,27.9279,28.0253,27.9279,27.9418,83400.0
2008-06-02 10:45:00,40.16,40.33,40.16,40.3,82200.0,27.9418,28.0601,27.9418,28.0392,82200.0
2008-06-02 10:50:00,40.3,40.41,40.29,40.34,92600.0,28.0392,28.1157,28.0322,28.067,92600.0
2008-06-02 10:55:00,40.33,40.38,40.29,40.34,82800.0,28.0601,28.0949,28.0322,28.067,82800.0
2008-06-02 11:00:00,40.34,40.35,40.24,40.29,72000.0,28.067,28.074,27.9975,28.0322,72000.0
2008-06-02 11:05:00,40.29,40.42,40.24,40.41,91400.0,28.0322,28.1227,27.9975,28.1157,91400.0
2008-06-02 11:10:00,40.4,40.47,40.33,40.39,80400.0,28.1088,28.1575,28.0601,28.1018,80400.0
2008-06-02 11:15:00,40.39,40.43,40.31,40.4,58600.0,28.1018,28.1296,28.0462,28.1088,58600.0
2008-06-02 11:20:00,40.38,40.45,40.35,40.4,59400.0,28.0949,28.1436,28.074,28.1088,59400.0
2008-06-02 11:25:00,40.41,40.47,40.35,40.4,45000.0,28.1157,28.1575,28.074,28.1088,45000.0
2008-06-02 11:30:00,40.39,40.45,40.32,40.42,57000.0,28.1018,28.1436,28.0531,28.1227,57000.0
2008-06-02 11:35:00,40.42,40.45,40.32,40.4,63000.0,28.1227,28.1436,28.0531,28.1088,63000.0
2008-06-02 11:40:00,40.41,40.49,40.4,40.49,71200.0,28.1157,28.1714,28.1088,28.1714,71200.0
2008-06-02 11:45:00,40.49,40.52,40.38,40.43,109400.0,28.1714,28.1923,28.0949,28.1296,109400.0
2008-06-02 11:50:00,40.43,40.51,40.41,40.45,31600.0,28.1296,28.1853,28.1157,28.1436,31600.0
2008-06-02 11:55:00,40.46,40.49,40.43,40.44,76400.0,28.1505,28.1714,28.1296,28.1366,76400.0
2008-06-02 12:00:00,40.44,40.46,40.4,40.45,57200.0,28.1366,28.1505,28.1088,28.1436,57200.0
2008-06-02 12:05:00,40.46,40.52,40.44,40.51,48200.0,28.1505,28.1923,28.1366,28.1853,48200.0
2008-06-02 12:10:00,40.51,40.71,40.49,40.69,111600.0,28.1853,28.3245,28.1714,28.3105,111600.0
2008-06-02 12:15:00,40.69,40.83,40.65,40.77,238800.0,28.3105,28.408,28.2827,28.3662,238800.0
2008-06-02 12:20:00,40.77,40.83,40.71,40.82,133200.0,28.3662,28.408,28.3245,28.401,133200.0
2008-06-02 12:25:00,40.79,40.86,40.63,40.74,175800.0,28.3801,28.4288,28.2688,28.3453,175800.0
2008-06-02 12:30:00,40.74,40.77,40.63,40.63,61000.0,28.3453,28.3662,28.2688,28.2688,61000.0
2008-06-02 12:35:00,40.63,40.66,40.54,40.59,112800.0,28.2688,28.2897,28.2062,28.241,112800.0
2008-06-02 12:40:00,40.59,40.63,40.51,40.57,76800.0,28.241,28.2688,28.1853,28.2271,76800.0
2008-06-02 12:45:00,40.57,40.63,40.52,40.56,62000.0,28.2271,28.2688,28.1923,28.2201,62000.0
2008-06-02 12:50:00,40.57,40.65,40.52,40.65,61000.0,28.2271,28.2827,28.1923,28.2827,61000.0
2008-06-02 12:55:00,40.65,40.66,40.6,40.64,50000.0,28.2827,28.2897,28.2479,28.2758,50000.0
2008-06-02 13:00:00,40.65,40.71,40.59,40.68,111400.0,28.2827,28.3245,28.241,28.3036,111400.0
2008-06-02 13:05:00,40.68,40.69,40.59,40.66,102000.0,28.3036,28.3105,28.241,28.2897,102000.0
2008-06-02 13:10:00,40.66,40.66,40.62,40.63,58800.0,28.2897,28.2897,28.2618,28.2688,58800.0
2008-06-02 13:15:00,40.63,40.66,40.58,40.66,78200.0,28.2688,28.2897,28.234,28.2897,78200.0
2008-06-02 13:20:00,40.66,40.8,40.66,40.79,92000.0,28.2897,28.3871,28.2897,28.3801,92000.0
2008-06-02 13:25:00,40.8,40.81,40.73,40.74,44800.0,28.3871,28.394,28.3384,28.3453,44800.0
2008-06-02 13:30:00,40.74,40.77,40.73,40.74,29400.0,28.3453,28.3662,28.3384,28.3453,29400.0
2008-06-02 13:35:00,40.74,40.77,40.74,40.75,23000.0,28.3453,28.3662,28.3453,28.3523,23000.0
2008-06-02 13:40:00,40.75,40.84,40.74,40.84,55800.0,28.3523,28.4149,28.3453,28.4149,55800.0
2008-06-02 13:45:00,40.83,40.88,40.82,40.85,59800.0,28.408,28.4427,28.401,28.4219,59800.0
2008-06-02 13:50:00,40.85,40.88,40.83,40.85,66800.0,28.4219,28.4427,28.408,28.4219,66800.0
2008-06-02 13:55:00,40.85,40.95,40.83,40.93,107400.0,28.4219,28.4914,28.408,28.4775,107400.0
2008-06-02 14:00:00,40.93,40.97,40.9,40.96,120200.0,28.4775,28.5054,28.4567,28.4984,120200.0
2008-06-02 14:05:00,40.96,41.02,40.95,41.0,138600.0,28.4984,28.5401,28.4914,28.5262,138600.0
2008-06-02 14:10:00,41.0,41.02,40.98,40.99,108600.0,28.5262,28.5401,28.5123,28.5193,108600.0
2008-06-02 14:15:00,40.99,41.03,40.98,41.0,69200.0,28.5193,28.5471,28.5123,28.5262,69200.0
2008-06-02 14:20:00,40.99,41.03,40.97,40.99,89200.0,28.5193,28.5471,28.5054,28.5193,89200.0
2008-06-02 14:25:00,41.0,41.03,40.98,41.01,116600.0,28.5262,28.5471,28.5123,28.5332,116600.0
2008-06-02 14:30:00,41.01,41.01,40.98,40.99,104600.0,28.5332,28.5332,28.5123,28.5193,104600.0
2008-06-02 14:35:00,40.99,41.03,40.96,40.98,109600.0,28.5193,28.5471,28.4984,28.5123,109600.0
2008-06-02 14:40:00,40.99,40.99,40.85,40.85,371200.0,28.5193,28.5193,28.4219,28.4219,371200.0
2008-06-02 14:45:00,40.86,40.9,40.84,40.9,90800.0,28.4288,28.4567,28.4149,28.4567,90800.0
2008-06-02 14:50:00,40.89,40.9,40.85,40.88,58400.0,28.4497,28.4567,28.4219,28.4427,58400.0
2008-06-02 14:55:00,40.88,40.89,40.8,40.81,142400.0,28.4427,28.4497,28.3871,28.394,142400.0
2008-06-02 15:00:00,40.8,40.87,40.8,40.82,137000.0,28.3871,28.4358,28.3871,28.401,137000.0
2008-06-02 15:05:00,40.82,40.82,40.76,40.77,166200.0,28.401,28.401,28.3592,28.3662,166200.0
2008-06-02 15:10:00,40.77,40.88,40.72,40.74,369400.0,28.3662,28.4427,28.3314,28.3453,369400.0
2008-06-02 15:15:00,40.74,40.77,40.68,40.69,231000.0,28.3453,28.3662,28.3036,28.3105,231000.0
2008-06-02 15:20:00,40.7,40.72,40.62,40.62,165800.0,28.3175,28.3314,28.2618,28.2618,165800.0
2008-06-02 15:25:00,40.62,40.74,40.62,40.71,237200.0,28.2618,28.3453,28.2618,28.3245,237200.0
2008-06-02 15:30:00,40.71,40.73,40.63,40.63,189400.0,28.3245,28.3384,28.2688,28.2688,189400.0
2008-06-02 15:35:00,40.63,40.66,40.59,40.59,174200.0,28.2688,28.2897,28.241,28.241,174200.0
2008-06-02 15:40:00,40.59,40.63,40.56,40.6,223000.0,28.241,28.2688,28.2201,28.2479,223000.0
2008-06-02 15:45:00,40.6,40.65,40.6,40.63,199200.0,28.2479,28.2827,28.2479,28.2688,199200.0
2008-06-02 15:50:00,40.63,40.67,40.63,40.67,212600.0,28.2688,28.2966,28.2688,28.2966,212600.0
2008-06-02 15:55:00,40.67,40.67,40.53,40.56,306400.0,28.2966,28.2966,28.1992,28.2201,306400.0
2008-06-03 09:30:00,40.74,41.38,40.0,40.73,154200.0,28.3453,28.7906,27.8305,28.3384,154200.0
2008-06-03 09:35:00,40.72,40.91,40.63,40.66,98800.0,28.3314,28.4636,28.2688,28.2897,98800.0
2008-06-03 09:40:00,40.65,40.79,40.38,40.44,482800.0,28.2827,28.3801,28.0949,28.1366,482800.0
2008-06-03 09:45:00,40.44,40.5,40.35,40.42,184400.0,28.1366,28.1784,28.074,28.1227,184400.0
2008-06-03 09:50:00,40.41,40.41,40.23,40.25,165000.0,28.1157,28.1157,27.9905,28.0044,165000.0
2008-06-03 09:55:00,40.25,40.32,40.07,40.1,208800.0,28.0044,28.0531,27.8792,27.9,208800.0
2008-06-03 10:00:00,40.1,40.31,40.1,40.3,123000.0,27.9,28.0462,27.9,28.0392,123000.0
2008-06-03 10:05:00,40.31,40.35,40.27,40.29,135200.0,28.0462,28.074,28.0183,28.0322,135200.0
2008-06-03 10:10:00,40.27,40.31,40.24,40.3,284200.0,28.0183,28.0462,27.9975,28.0392,284200.0
2008-06-03 10:15:00,40.3,40.31,40.15,40.19,256600.0,28.0392,28.0462,27.9348,27.9627,256600.0
2008-06-03 10:20:00,40.19,40.26,40.13,40.17,92000.0,27.9627,28.0114,27.9209,27.9487,92000.0
2008-06-03 10:25:00,40.18,40.21,40.08,40.1,75200.0,27.9557,27.9766,27.8861,27.9,75200.0
2008-06-03 10:30:00,40.09,40.12,40.08,40.1,83400.0,27.8931,27.914,27.8861,27.9,83400.0
2008-06-03 10:35:00,40.1,40.18,40.1,40.17,91800.0,27.9,27.9557,27.9,27.9487,91800.0
2008-06-03 10:40:00,40.17,40.18,40.1,40.1,66400.0,27.9487,27.9557,27.9,27.9,66400.0
2008-06-03 10:45:00,40.1,40.16,40.08,40.1,55800.0,27.9,27.9418,27.8861,27.9,55800.0
2008-06-03 10:50:00,40.1,40.15,40.06,40.09,109800.0,27.9,27.9348,27.8722,27.8931,109800.0
2008-06-03 10:55:00,40.09,40.09,40.03,40.06,115600.0,27.8931,27.8931,27.8513,27.8722,115600.0
2008-06-03 11:00:00,40.06,40.08,40.01,40.02,84600.0,27.8722,27.8861,27.8374,27.8444,84600.0
2008-06-03 11:05:00,40.01,40.04,39.9,39.91,132000.0,27.8374,27.8583,27.7609,27.7679,132000.0
2008-06-03 11:10:00,39.92,39.94,39.87,39.91,90000.0,27.7748,27.7887,27.74,27.7679,90000.0
2008-06-03 11:15:00,39.9,40.03,39.88,39.99,169800.0,27.7609,27.8513,27.747,27.8235,169800.0
2008-06-03 11:20:00,39.99,40.05,39.97,39.99,86800.0,27.8235,27.8653,27.8096,27.8235,86800.0
2008-06-03 11:25:00,39.99,40.05,39.99,40.02,61800.0,27.8235,27.8653,27.8235,27.8444,61800.0
2008-06-03 11:30:00,40.02,40.07,40.02,40.03,88600.0,27.8444,27.8792,27.8444,27.8513,88600.0
2008-06-03 11:35:00,40.04,40.08,40.02,40.07,76600.0,27.8583,27.8861,27.8444,27.8792,76600.0
2008-06-03 11:40:00,40.07,40.08,40.05,40.06,94200.0,27.8792,27.8861,27.8653,27.8722,94200.0
2008-06-03 11:45:00,40.06,40.08,40.04,40.07,63400.0,27.8722,27.8861,27.8583,27.8792,63400.0
2008-06-03 11:50:00,40.07,40.16,40.03,40.13,207600.0,27.8792,27.9418,27.8513,27.9209,207600.0
2008-06-03 11:55:00,40.13,40.14,40.1,40.13,133600.0,27.9209,27.9279,27.9,27.9209,133600.0
2008-06-03 12:00:00,40.13,40.19,40.08,40.1,87000.0,27.9209,27.9627,27.8861,27.9,87000.0
2008-06-03 12:05:00,40.12,40.16,40.1,40.12,46800.0,27.914,27.9418,27.9,27.914,46800.0
2008-06-03 12:10:00,40.13,40.2,40.13,40.19,68600.0,27.9209,27.9696,27.9209,27.9627,68600.0
2008-06-03 12:15:00,40.2,40.3,40.19,40.21,391600.0,27.9696,28.0392,27.9627,27.9766,391600.0
2008-06-03 12:20:00,40.22,40.26,40.18,40.2,35400.0,27.9835,28.0114,27.9557,27.9696,35400.0
2008-06-03 12:25:00,40.2,40.21,40.15,40.18,46000.0,27.9696,27.9766,27.9348,27.9557,46000.0
2008-06-03 12:30:00,40.18,40.29,40.16,40.27,60800.0,27.9557,28.0322,27.9418,28.0183,60800.0
2008-06-03 12:35:00,40.27,40.28,40.24,40.25,59600.0,28.0183,28.0253,27.9975,28.0044,59600.0
2008-06-03 12:40:00,40.24,40.26,40.16,40.16,48800.0,27.9975,28.0114,27.9418,27.9418,48800.0
2008-06-03 12:45:00,40.18,40.21,40.11,40.19,85600.0,27.9557,27.9766,27.907,27.9627,85600.0
2008-06-03 12:50:00,40.18,40.27,40.16,40.25,212600.0,27.9557,28.0183,27.9418,28.0044,212600.0
2008-06-03 12:55:00,40.25,40.27,40.1,40.15,372800.0,28.0044,28.0183,27.9,27.9348,372800.0
2008-06-03 13:00:00,40.15,40.22,40.14,40.18,58000.0,27.9348,27.9835,27.9279,27.9557,58000.0
2008-06-03 13:05:00,40.18,40.2,40.13,40.16,64400.0,27.9557,27.9696,27.9209,27.9418,64400.0
2008-06-03 13:10:00,40.16,40.24,40.14,40.22,75000.0,27.9418,27.9975,27.9279,27.9835,75000.0
2008-06-03 13:15:00,40.22,40.25,40.21,40.24,56600.0,27.9835,28.0044,27.9766,27.9975,56600.0
2008-06-03 13:20:00,40.24,40.26,40.22,40.23,75000.0,27.9975,28.0114,27.9835,27.9905,75000.0
2008-06-03 13:25:00,40.23,40.24,40.17,40.18,100000.0,27.9905,27.9975,27.9487,27.9557,100000.0
2008-06-03 13:30:00,40.18,40.18,39.95,39.98,156400.0,27.9557,27.9557,27.7957,27.8166,156400.0
2008-06-03 13:35:00,39.98,40.0,39.9,39.91,68600.0,27.8166,27.8305,27.7609,27.7679,68600.0
2008-06-03 13:40:00,39.91,40.0,39.9,40.0,85400.0,27.7679,27.8305,27.7609,27.8305,85400.0
2008-06-03 13:45:00,40.0,40.01,39.79,39.82,115400.0,27.8305,27.8374,27.6844,27.7052,115400.0
2008-06-03 13:50:00,39.82,39.88,39.77,39.83,135000.0,27.7052,27.747,27.6704,27.7122,135000.0
2008-06-03 13:55:00,39.83,39.9,39.67,39.9,148800.0,27.7122,27.7609,27.6009,27.7609,148800.0
2008-06-03 14:00:00,39.9,39.94,39.85,39.88,255800.0,27.7609,27.7887,27.7261,27.747,255800.0
2008-06-03 14:05:00,39.88,39.88,39.77,39.84,146800.0,27.747,27.747,27.6704,27.7191,146800.0
2008-06-03 14:10:00,39.85,39.89,39.82,39.84,350600.0,27.7261,27.7539,27.7052,27.7191,350600.0
2008-06-03 14:15:00,39.84,39.85,39.76,39.76,146600.0,27.7191,27.7261,27.6635,27.6635,146600.0
2008-06-03 14:20:00,39.75,39.82,39.63,39.65,181000.0,27.6565,27.7052,27.573,27.587,181000.0
2008-06-03 14:25:00,39.65,39.66,39.52,39.55,142600.0,27.587,27.5939,27.4965,27.5174,142600.0
2008-06-03 14:30:00,39.55,39.62,39.54,39.59,152200.0,27.5174,27.5661,27.5104,27.5452,152200.0
2008-06-03 14:35:00,39.59,39.71,39.59,39.65,214600.0,27.5452,27.6287,27.5452,27.587,214600.0
2008-06-03 14:40:00,39.63,39.76,39.63,39.71,157600.0,27.573,27.6635,27.573,27.6287,157600.0
2008-06-03 14:45:00,39.7,39.8,39.68,39.8,81200.0,27.6217,27.6913,27.6078,27.6913,81200.0
2008-06-03 14:50:00,39.8,39.8,39.76,39.77,154200.0,27.6913,27.6913,27.6635,27.6704,154200.0
2008-06-03 14:55:00,39.77,39.8,39.74,39.78,117800.0,27.6704,27.6913,27.6496,27.6774,117800.0
2008-06-03 15:00:00,39.78,39.92,39.74,39.87,262200.0,27.6774,27.7748,27.6496,27.74,262200.0
2008-06-03 15:05:00,39.87,40.01,39.83,40.01,108800.0,27.74,27.8374,27.7122,27.8374,108800.0
2008-06-03 15:10:00,39.99,39.99,39.8,39.88,103200.0,27.8235,27.8235,27.6913,27.747,103200.0
2008-06-03 15:15:00,39.88,39.9,39.8,39.81,89400.0,27.747,27.7609,27.6913,27.6983,89400.0
2008-06-03 15:20:00,39.8,39.82,39.72,39.8,147600.0,27.6913,27.7052,27.6357,27.6913,147600.0
2008-06-03 15:25:00,39.8,39.8,39.67,39.79,138400.0,27.6913,27.6913,27.6009,27.6844,138400.0
2008-06-03 15:30:00,39.78,39.95,39.68,39.94,240600.0,27.6774,27.7957,27.6078,27.7887,240600.0
2008-06-03 15:35:00,39.93,39.99,39.81,39.94,256200.0,27.7818,27.8235,27.6983,27.7887,256200.0
2008-06-03 15:40:00,39.93,39.94,39.79,39.79,312400.0,27.7818,27.7887,27.6844,27.6844,312400.0
2008-06-03 15:45:00,39.81,39.86,39.77,39.82,197400.0,27.6983,27.7331,27.6704,27.7052,197400.0
2008-06-03 15:50:00,39.82,39.91,39.79,39.86,229800.0,27.7052,27.7679,27.6844,27.7331,229800.0
2008-06-03 15:55:00,39.87,39.93,39.84,39.84,275600.0,27.74,27.7818,27.7191,27.7191,275600.0
2008-06-04 09:30:00,39.74,39.85,39.64,39.64,69000.0,27.726,27.8027,27.6562,27.6562,69000.0
2008-06-04 09:35:00,39.64,39.76,39.47,39.5,71600.0,27.6562,27.7399,27.5376,27.5585,71600.0
2008-06-04 09:40:00,39.52,39.73,39.5,39.7,119400.0,27.5725,27.719,27.5585,27.698,119400.0
2008-06-04 09:45:00,39.71,39.85,39.6,39.64,392400.0,27.705,27.8027,27.6283,27.6562,392400.0
2008-06-04 09:50:00,39.65,39.67,39.52,39.57,189600.0,27.6632,27.6771,27.5725,27.6073,189600.0
2008-06-04 09:55:00,39.58,39.77,39.58,39.77,66600.0,27.6143,27.7469,27.6143,27.7469,66600.0
2008-06-04 10:00:00,39.79,39.9,39.73,39.82,72400.0,27.7608,27.8376,27.719,27.7818,72400.0
2008-06-04 10:05:00,39.83,39.87,39.77,39.77,73800.0,27.7887,27.8167,27.7469,27.7469,73800.0
2008-06-04 10:10:00,39.78,39.79,39.57,39.57,79000.0,27.7539,27.7608,27.6073,27.6073,79000.0
2008-06-04 10:15:00,39.58,39.74,39.57,39.74,66400.0,27.6143,27.726,27.6073,27.726,66400.0
2008-06-04 10:20:00,39.72,39.83,39.7,39.79,61600.0,27.712,27.7887,27.698,27.7608,61600.0
2008-06-04 10:25:00,39.8,39.93,39.8,39.88,69000.0,27.7678,27.8585,27.7678,27.8236,69000.0
2008-06-04 10:30:00,39.9,39.93,39.77,39.82,45200.0,27.8376,27.8585,27.7469,27.7818,45200.0
2008-06-04 10:35:00,39.81,39.92,39.7,39.77,70800.0,27.7748,27.8515,27.698,27.7469,70800.0
2008-06-04 10:40:00,39.79,39.9,39.69,39.88,51200.0,27.7608,27.8376,27.6911,27.8236,51200.0
2008-06-04 10:45:00,39.9,39.94,39.87,39.89,43400.0,27.8376,27.8655,27.8167,27.8306,43400.0
2008-06-04 10:50:00,39.89,40.0,39.88,39.98,51000.0,27.8306,27.9073,27.8236,27.8934,51000.0
2008-06-04 10:55:00,39.97,40.0,39.95,39.95,50600.0,27.8864,27.9073,27.8725,27.8725,50600.0
2008-06-04 11:00:00,39.97,39.97,39.9,39.91,49400.0,27.8864,27.8864,27.8376,27.8446,49400.0
2008-06-04 11:05:00,39.92,40.0,39.91,39.99,66000.0,27.8515,27.9073,27.8446,27.9004,66000.0
2008-06-04 11:10:00,40.0,40.01,39.93,39.94,109400.0,27.9073,27.9143,27.8585,27.8655,109400.0
2008-06-04 11:15:00,39.95,40.01,39.95,40.0,116000.0,27.8725,27.9143,27.8725,27.9073,116000.0
2008-06-04 11:20:00,40.01,40.12,39.99,40.1,130000.0,27.9143,27.9911,27.9004,27.9771,130000.0
2008-06-04 11:25:00,40.1,40.11,40.0,40.09,105200.0,27.9771,27.9841,27.9073,27.9701,105200.0
2008-06-04 11:30:00,40.09,40.1,39.98,39.99,45800.0,27.9701,27.9771,27.8934,27.9004,45800.0
2008-06-04 11:35:00,39.99,40.04,39.99,39.99,50600.0,27.9004,27.9353,27.9004,27.9004,50600.0
2008-06-04 11:40:00,40.0,40.03,39.99,40.01,76000.0,27.9073,27.9283,27.9004,27.9143,76000.0
2008-06-04 11:45:00,40.01,40.01,39.95,39.96,66400.0,27.9143,27.9143,27.8725,27.8794,66400.0
2008-06-04 11:50:00,39.96,40.01,39.85,40.01,89800.0,27.8794,27.9143,27.8027,27.9143,89800.0
2008-06-04 11:55:00,40.01,40.05,39.98,39.99,63800.0,27.9143,27.9422,27.8934,27.9004,63800.0
2008-06-04 12:00:00,39.97,39.99,39.88,39.88,45400.0,27.8864,27.9004,27.8236,27.8236,45400.0
2008-06-04 12:05:00,39.88,39.9,39.87,39.88,29600.0,27.8236,27.8376,27.8167,27.8236,29600.0
2008-06-04 12:10:00,39.89,40.0,39.88,40.0,36600.0,27.8306,27.9073,27.8236,27.9073,36600.0
2008-06-04 12:15:00,39.99,40.06,39.99,40.03,56600.0,27.9004,27.9492,27.9004,27.9283,56600.0
2008-06-04 12:20:00,40.05,40.08,40.03,40.04,28000.0,27.9422,27.9632,27.9283,27.9353,28000.0
2008-06-04 12:25:00,40.04,40.05,40.01,40.03,36400.0,27.9353,27.9422,27.9143,27.9283,36400.0
2008-06-04 12:30:00,40.04,40.08,40.02,40.06,31400.0,27.9353,27.9632,27.9213,27.9492,31400.0
2008-06-04 12:35:00,40.04,40.08,39.98,39.99,88400.0,27.9353,27.9632,27.8934,27.9004,88400.0
2008-06-04 12:40:00,39.99,39.99,39.94,39.95,25400.0,27.9004,27.9004,27.8655,27.8725,25400.0
2008-06-04 12:45:00,39.94,39.99,39.94,39.95,28400.0,27.8655,27.9004,27.8655,27.8725,28400.0
2008-06-04 12:50:00,39.96,40.02,39.95,39.99,42000.0,27.8794,27.9213,27.8725,27.9004,42000.0
2008-06-04 12:55:00,39.99,39.99,39.92,39.95,44400.0,27.9004,27.9004,27.8515,27.8725,44400.0
2008-06-04 13:00:00,39.96,40.01,39.93,39.99,27200.0,27.8794,27.9143,27.8585,27.9004,27200.0
2008-06-04 13:05:00,39.99,40.01,39.89,39.92,60200.0,27.9004,27.9143,27.8306,27.8515,60200.0
2008-06-04 13:10:00,39.92,40.0,39.91,39.99,32600.0,27.8515,27.9073,27.8446,27.9004,32600.0
2008-06-04 13:15:00,39.99,40.01,39.98,40.0,55800.0,27.9004,27.9143,27.8934,27.9073,55800.0
2008-06-04 13:20:00,40.0,40.02,39.95,39.98,86000.0,27.9073,27.9213,27.8725,27.8934,86000.0
2008-06-04 13:25:00,39.98,40.07,39.98,40.06,51200.0,27.8934,27.9562,27.8934,27.9492,51200.0
2008-06-04 13:30:00,40.06,40.1,40.05,40.06,112000.0,27.9492,27.9771,27.9422,27.9492,112000.0
2008-06-04 13:35:00,40.07,40.08,40.0,40.08,212000.0,27.9562,27.9632,27.9073,27.9632,212000.0
2008-06-04 13:40:00,40.09,40.18,40.09,40.13,86400.0,27.9701,28.0329,27.9701,27.998,86400.0
2008-06-04 13:45:00,40.13,40.15,40.11,40.11,46000.0,27.998,28.012,27.9841,27.9841,46000.0
2008-06-04 13:50:00,40.12,40.21,40.1,40.19,38200.0,27.9911,28.0539,27.9771,28.0399,38200.0
2008-06-04 13:55:00,40.19,40.23,40.19,40.22,32200.0,28.0399,28.0678,28.0399,28.0608,32200.0
2008-06-04 14:00:00,40.21,40.23,40.16,40.2,37400.0,28.0539,28.0678,28.019,28.0469,37400.0
2008-06-04 14:05:00,40.19,40.21,40.13,40.13,44800.0,28.0399,28.0539,27.998,27.998,44800.0
2008-06-04 14:10:00,40.13,40.13,39.98,39.98,47600.0,27.998,27.998,27.8934,27.8934,47600.0
2008-06-04 14:15:00,39.97,40.05,39.94,39.94,49400.0,27.8864,27.9422,27.8655,27.8655,49400.0
2008-06-04 14:20:00,39.95,39.96,39.88,39.94,63200.0,27.8725,27.8794,27.8236,27.8655,63200.0
2008-06-04 14:25:00,39.94,39.97,39.89,39.9,59600.0,27.8655,27.8864,27.8306,27.8376,59600.0
2008-06-04 14:30:00,39.89,39.99,39.85,39.98,50600.0,27.8306,27.9004,27.8027,27.8934,50600.0
2008-06-04 14:35:00,39.98,40.1,39.98,40.09,49000.0,27.8934,27.9771,27.8934,27.9701,49000.0
2008-06-04 14:40:00,40.09,40.12,39.99,40.0,130800.0,27.9701,27.9911,27.9004,27.9073,130800.0
2008-06-04 14:45:00,40.0,40.0,39.77,39.82,192400.0,27.9073,27.9073,27.7469,27.7818,192400.0
2008-06-04 14:50:00,39.82,39.87,39.71,39.73,101000.0,27.7818,27.8167,27.705,27.719,101000.0
2008-06-04 14:55:00,39.72,39.72,39.6,39.6,101000.0,27.712,27.712,27.6283,27.6283,101000.0
2008-06-04 15:00:00,39.6,39.73,39.58,39.7,105400.0,27.6283,27.719,27.6143,27.698,105400.0
2008-06-04 15:05:00,39.7,39.81,39.69,39.76,99800.0,27.698,27.7748,27.6911,27.7399,99800.0
2008-06-04 15:10:00,39.76,39.77,39.6,39.6,139200.0,27.7399,27.7469,27.6283,27.6283,139200.0
2008-06-04 15:15:00,39.6,39.95,39.6,39.71,191600.0,27.6283,27.8725,27.6283,27.705,191600.0
2008-06-04 15:20:00,39.72,39.82,39.69,39.8,81400.0,27.712,27.7818,27.6911,27.7678,81400.0
2008-06-04 15:25:00,39.8,39.84,39.66,39.72,101000.0,27.7678,27.7957,27.6701,27.712,101000.0
2008-06-04 15:30:00,39.72,39.76,39.67,39.74,276000.0,27.712,27.7399,27.6771,27.726,276000.0
2008-06-04 15:35:00,39.74,39.79,39.73,39.74,96800.0,27.726,27.7608,27.719,27.726,96800.0
2008-06-04 15:40:00,39.74,39.74,39.59,39.59,131600.0,27.726,27.726,27.6213,27.6213,131600.0
2008-06-04 15:45:00,39.59,39.83,39.58,39.74,185200.0,27.6213,27.7887,27.6143,27.726,185200.0
2008-06-04 15:50:00,39.76,39.83,39.74,39.81,168000.0,27.7399,27.7887,27.726,27.7748,168000.0
2008-06-04 15:55:00,39.81,39.83,39.76,39.79,151200.0,27.7748,27.7887,27.7399,27.7608,151200.0
2008-06-05 09:30:00,40.0,40.25,40.0,40.22,114800.0,27.9073,28.0818,27.9073,28.0608,114800.0
2008-06-05 09:35:00,40.21,40.22,40.02,40.14,102200.0,28.0539,28.0608,27.9213,28.005,102200.0
2008-06-05 09:40:00,40.18,40.33,40.17,40.23,107400.0,28.0329,28.1376,28.026,28.0678,107400.0
2008-06-05 09:45:00,40.22,40.35,40.22,40.34,91400.0,28.0608,28.1515,28.0608,28.1446,91400.0
2008-06-05 09:50:00,40.33,40.35,40.17,40.28,171000.0,28.1376,28.1515,28.026,28.1027,171000.0
2008-06-05 09:55:00,40.29,40.3,40.28,40.28,125800.0,28.1097,28.1167,28.1027,28.1027,125800.0
2008-06-05 10:00:00,40.29,40.35,40.28,40.35,130200.0,28.1097,28.1515,28.1027,28.1515,130200.0
2008-06-05 10:05:00,40.35,40.52,40.34,40.5,161400.0,28.1515,28.2701,28.1446,28.2562,161400.0
2008-06-05 10:10:00,40.5,40.51,40.46,40.5,170600.0,28.2562,28.2632,28.2283,28.2562,170600.0
2008-06-05 10:15:00,40.49,40.64,40.49,40.59,118600.0,28.2492,28.3539,28.2492,28.319,118600.0
2008-06-05 10:20:00,40.58,40.59,40.54,40.55,98000.0,28.312,28.319,28.2841,28.2911,98000.0
2008-06-05 10:25:00,40.55,40.63,40.55,40.62,130000.0,28.2911,28.3469,28.2911,28.3399,130000.0
2008-06-05 10:30:00,40.62,40.7,40.5,40.62,85800.0,28.3399,28.3957,28.2562,28.3399,85800.0
2008-06-05 10:35:00,40.62,40.63,40.58,40.59,64600.0,28.3399,28.3469,28.312,28.319,64600.0
2008-06-05 10:40:00,40.59,40.62,40.52,40.6,91800.0,28.319,28.3399,28.2701,28.326,91800.0
2008-06-05 10:45:00,40.6,40.62,40.59,40.6,68800.0,28.326,28.3399,28.319,28.326,68800.0
2008-06-05 10:50:00,40.6,40.67,40.6,40.61,71000.0,28.326,28.3748,28.326,28.3329,71000.0
2008-06-05 10:55:00,40.61,40.67,40.6,40.64,74400.0,28.3329,28.3748,28.326,28.3539,74400.0
2008-06-05 11:00:00,40.66,40.72,40.62,40.69,51200.0,28.3678,28.4097,28.3399,28.3888,51200.0
2008-06-05 11:05:00,40.68,40.74,40.68,40.69,70200.0,28.3818,28.4236,28.3818,28.3888,70200.0
2008-06-05 11:10:00,40.69,40.74,40.67,40.71,51800.0,28.3888,28.4236,28.3748,28.4027,51800.0
2008-06-05 11:15:00,40.71,40.74,40.65,40.74,91400.0,28.4027,28.4236,28.3608,28.4236,91400.0
2008-06-05 11:20:00,40.74,40.76,40.72,40.72,112000.0,28.4236,28.4376,28.4097,28.4097,112000.0
2008-06-05 11:25:00,40.72,40.75,40.72,40.74,67200.0,28.4097,28.4306,28.4097,28.4236,67200.0
2008-06-05 11:30:00,40.74,40.75,40.68,40.7,45600.0,28.4236,28.4306,28.3818,28.3957,45600.0
2008-06-05 11:35:00,40.7,40.75,40.7,40.73,56000.0,28.3957,28.4306,28.3957,28.4167,56000.0
2008-06-05 11:40:00,40.74,40.74,40.62,40.67,113000.0,28.4236,28.4236,28.3399,28.3748,113000.0
2008-06-05 11:45:00,40.67,40.7,40.63,40.65,73800.0,28.3748,28.3957,28.3469,28.3608,73800.0
2008-06-05 11:50:00,40.63,40.65,40.56,40.58,139800.0,28.3469,28.3608,28.2981,28.312,139800.0
2008-06-05 11:55:00,40.58,40.65,40.57,40.65,58200.0,28.312,28.3608,28.305,28.3608,58200.0
2008-06-05 12:00:00,40.65,40.77,40.65,40.7,137000.0,28.3608,28.4446,28.3608,28.3957,137000.0
2008-06-05 12:05:00,40.7,40.7,40.6,40.6,43800.0,28.3957,28.3957,28.326,28.326,43800.0
2008-06-05 12:10:00,40.62,40.67,40.55,40.59,45800.0,28.3399,28.3748,28.2911,28.319,45800.0
2008-06-05 12:15:00,40.58,40.65,40.55,40.63,67200.0,28.312,28.3608,28.2911,28.3469,67200.0
2008-06-05 12:20:00,40.63,40.71,40.59,40.67,84800.0,28.3469,28.4027,28.319,28.3748,84800.0
2008-06-05 12:25:00,40.67,40.72,40.6,40.69,101200.0,28.3748,28.4097,28.326,28.3888,101200.0
2008-06-05 12:30:00,40.69,40.73,40.68,40.7,61400.0,28.3888,28.4167,28.3818,28.3957,61400.0
2008-06-05 12:35:00,40.7,40.71,40.63,40.65,51800.0,28.3957,28.4027,28.3469,28.3608,51800.0
2008-06-05 12:40:00,40.65,40.7,40.64,40.67,33600.0,28.3608,28.3957,28.3539,28.3748,33600.0
2008-06-05 12:45:00,40.67,40.69,40.63,40.65,52800.0,28.3748,28.3888,28.3469,28.3608,52800.0
2008-06-05 12:50:00,40.66,40.73,40.6,40.72,62800.0,28.3678,28.4167,28.326,28.4097,62800.0
2008-06-05 12:55:00,40.73,40.73,40.64,40.69,59000.0,28.4167,28.4167,28.3539,28.3888,59000.0
2008-06-05 13:00:00,40.69,40.74,40.66,40.67,65800.0,28.3888,28.4236,28.3678,28.3748,65800.0
2008-06-05 13:05:00,40.66,40.74,40.61,40.65,97200.0,28.3678,28.4236,28.3329,28.3608,97200.0
2008-06-05 13:10:00,40.66,40.72,40.64,40.64,80400.0,28.3678,28.4097,28.3539,28.3539,80400.0
2008-06-05 13:15:00,40.65,40.82,40.65,40.77,143400.0,28.3608,28.4795,28.3608,28.4446,143400.0
2008-06-05 13:20:00,40.77,40.81,40.74,40.81,171000.0,28.4446,28.4725,28.4236,28.4725,171000.0
2008-06-05 13:25:00,40.8,40.85,40.76,40.79,288600.0,28.4655,28.5004,28.4376,28.4585,288600.0
2008-06-05 13:30:00,40.79,40.85,40.77,40.79,173200.0,28.4585,28.5004,28.4446,28.4585,173200.0
2008-06-05 13:35:00,40.78,40.91,40.77,40.89,169600.0,28.4515,28.5422,28.4446,28.5283,169600.0
2008-06-05 13:40:00,40.9,40.92,40.83,40.85,122800.0,28.5353,28.5492,28.4864,28.5004,122800.0
2008-06-05 13:45:00,40.85,40.85,40.75,40.76,133000.0,28.5004,28.5004,28.4306,28.4376,133000.0
2008-06-05 13:50:00,40.77,40.77,40.65,40.72,112800.0,28.4446,28.4446,28.3608,28.4097,112800.0
2008-06-05 13:55:00,40.73,40.73,40.71,40.72,45600.0,28.4167,28.4167,28.4027,28.4097,45600.0
2008-06-05 14:00:00,40.73,40.74,40.63,40.63,120600.0,28.4167,28.4236,28.3469,28.3469,120600.0
2008-06-05 14:05:00,40.63,40.7,40.57,40.7,62600.0,28.3469,28.3957,28.305,28.3957,62600.0
2008-06-05 14:10:00,40.71,40.74,40.6,40.61,78200.0,28.4027,28.4236,28.326,28.3329,78200.0
2008-06-05 14:15:00,40.61,40.63,40.55,40.56,121000.0,28.3329,28.3469,28.2911,28.2981,121000.0
2008-06-05 14:20:00,40.56,40.56,40.43,40.5,158200.0,28.2981,28.2981,28.2074,28.2562,158200.0
2008-06-05 14:25:00,40.5,40.52,40.46,40.49,133000.0,28.2562,28.2701,28.2283,28.2492,133000.0
2008-06-05 14:30:00,40.49,40.52,40.47,40.5,121400.0,28.2492,28.2701,28.2353,28.2562,121400.0
2008-06-05 14:35:00,40.5,40.56,40.44,40.51,127600.0,28.2562,28.2981,28.2143,28.2632,127600.0
2008-06-05 14:40:00,40.51,40.54,40.49,40.52,133800.0,28.2632,28.2841,28.2492,28.2701,133800.0
2008-06-05 14:45:00,40.52,40.58,40.52,40.52,101400.0,28.2701,28.312,28.2701,28.2701,101400.0
2008-06-05 14:50:00,40.52,40.63,40.52,40.59,136800.0,28.2701,28.3469,28.2701,28.319,136800.0
2008-06-05 14:55:00,40.6,40.6,40.52,40.59,137000.0,28.326,28.326,28.2701,28.319,137000.0
2008-06-05 15:00:00,40.59,40.69,40.59,40.66,87400.0,28.319,28.3888,28.319,28.3678,87400.0
2008-06-05 15:05:00,40.67,40.85,40.65,40.84,149000.0,28.3748,28.5004,28.3608,28.4934,149000.0
2008-06-05 15:10:00,40.85,40.85,40.74,40.77,178800.0,28.5004,28.5004,28.4236,28.4446,178800.0
2008-06-05 15:15:00,40.77,40.78,40.72,40.73,92200.0,28.4446,28.4515,28.4097,28.4167,92200.0
2008-06-05 15:20:00,40.73,40.77,40.69,40.77,125800.0,28.4167,28.4446,28.3888,28.4446,125800.0
2008-06-05 15:25:00,40.77,40.79,40.74,40.75,130400.0,28.4446,28.4585,28.4236,28.4306,130400.0
2008-06-05 15:30:00,40.75,40.83,40.74,40.8,146600.0,28.4306,28.4864,28.4236,28.4655,146600.0
2008-06-05 15:35:00,40.8,40.88,40.8,40.87,153400.0,28.4655,28.5213,28.4655,28.5143,153400.0
2008-06-05 15:40:00,40.87,40.9,40.77,40.79,229600.0,28.5143,28.5353,28.4446,28.4585,229600.0
2008-06-05 15:45:00,40.79,40.8,40.74,40.75,166200.0,28.4585,28.4655,28.4236,28.4306,166200.0
2008-06-05 15:50:00,40.75,40.88,40.74,40.77,168600.0,28.4306,28.5213,28.4236,28.4446,168600.0
2008-06-05 15:55:00,40.77,40.92,40.76,40.82,330800.0,28.4446,28.5492,28.4376,28.4795,330800.0
2008-06-06 09:30:00,40.59,40.59,39.77,39.81,216200.0,28.319,28.319,27.7469,27.7748,216200.0
2008-06-06 09:35:00,39.8,39.88,39.63,39.77,452600.0,27.7678,27.8236,27.6492,27.7469,452600.0
2008-06-06 09:40:00,39.79,39.89,39.7,39.77,164600.0,27.7608,27.8306,27.698,27.7469,164600.0
2008-06-06 09:45:00,39.8,40.03,39.77,39.95,101200.0,27.7678,27.9283,27.7469,27.8725,101200.0
2008-06-06 09:50:00,39.96,40.35,39.95,40.33,263000.0,27.8794,28.1515,27.8725,28.1376,263000.0
2008-06-06 09:55:00,40.33,40.35,40.21,40.23,157000.0,28.1376,28.1515,28.0539,28.0678,157000.0
2008-06-06 10:00:00,40.23,40.23,39.85,39.89,243200.0,28.0678,28.0678,27.8027,27.8306,243200.0
2008-06-06 10:05:00,39.88,40.13,39.87,40.12,229200.0,27.8236,27.998,27.8167,27.9911,229200.0
2008-06-06 10:10:00,40.13,40.23,40.1,40.16,170800.0,27.998,28.0678,27.9771,28.019,170800.0
2008-06-06 10:15:00,40.16,40.2,40.1,40.2,125400.0,28.019,28.0469,27.9771,28.0469,125400.0
2008-06-06 10:20:00,40.2,40.24,40.16,40.21,155400.0,28.0469,28.0748,28.019,28.0539,155400.0
2008-06-06 10:25:00,40.21,40.21,40.14,40.17,146400.0,28.0539,28.0539,28.005,28.026,146400.0
2008-06-06 10:30:00,40.17,40.24,40.15,40.21,87200.0,28.026,28.0748,28.012,28.0539,87200.0
2008-06-06 10:35:00,40.21,40.26,40.1,40.13,100400.0,28.0539,28.0887,27.9771,27.998,100400.0
2008-06-06 10:40:00,40.13,40.15,40.0,40.01,149800.0,27.998,28.012,27.9073,27.9143,149800.0
2008-06-06 10:45:00,40.01,40.1,40.01,40.1,106800.0,27.9143,27.9771,27.9143,27.9771,106800.0
2008-06-06 10:50:00,40.1,40.13,40.08,40.1,126200.0,27.9771,27.998,27.9632,27.9771,126200.0
2008-06-06 10:55:00,40.1,40.12,40.05,40.08,117200.0,27.9771,27.9911,27.9422,27.9632,117200.0
2008-06-06 11:00:00,40.08,40.08,39.94,39.97,144400.0,27.9632,27.9632,27.8655,27.8864,144400.0
2008-06-06 11:05:00,39.97,39.99,39.71,39.73,232800.0,27.8864,27.9004,27.705,27.719,232800.0
2008-06-06 11:10:00,39.73,39.8,39.72,39.78,128800.0,27.719,27.7678,27.712,27.7539,128800.0
2008-06-06 11:15:00,39.79,39.85,39.71,39.8,139200.0,27.7608,27.8027,27.705,27.7678,139200.0
2008-06-06 11:20:00,39.82,39.84,39.73,39.73,106200.0,27.7818,27.7957,27.719,27.719,106200.0
2008-06-06 11:25:00,39.74,39.74,39.55,39.56,177600.0,27.726,27.726,27.5934,27.6004,177600.0
2008-06-06 11:30:00,39.56,39.69,39.54,39.68,73200.0,27.6004,27.6911,27.5864,27.6841,73200.0
2008-06-06 11:35:00,39.67,39.79,39.66,39.78,94200.0,27.6771,27.7608,27.6701,27.7539,94200.0
2008-06-06 11:40:00,39.78,39.79,39.63,39.67,99200.0,27.7539,27.7608,27.6492,27.6771,99200.0
2008-06-06 11:45:00,39.67,39.88,39.67,39.78,153600.0,27.6771,27.8236,27.6771,27.7539,153600.0
2008-06-06 11:50:00,39.76,39.81,39.7,39.81,73400.0,27.7399,27.7748,27.698,27.7748,73400.0
2008-06-06 11:55:00,39.8,39.81,39.67,39.68,74000.0,27.7678,27.7748,27.6771,27.6841,74000.0
2008-06-06 12:00:00,39.68,39.7,39.6,39.6,94000.0,27.6841,27.698,27.6283,27.6283,94000.0
2008-06-06 12:05:00,39.6,39.63,39.52,39.52,78000.0,27.6283,27.6492,27.5725,27.5725,78000.0
2008-06-06 12:10:00,39.52,39.62,39.52,39.58,88600.0,27.5725,27.6422,27.5725,27.6143,88600.0
2008-06-06 12:15:00,39.57,39.7,39.57,39.63,89400.0,27.6073,27.698,27.6073,27.6492,89400.0
2008-06-06 12:20:00,39.64,39.77,39.55,39.72,181000.0,27.6562,27.7469,27.5934,27.712,181000.0
2008-06-06 12:25:00,39.72,39.75,39.66,39.7,68800.0,27.712,27.7329,27.6701,27.698,68800.0
2008-06-06 12:30:00,39.7,39.77,39.7,39.76,64400.0,27.698,27.7469,27.698,27.7399,64400.0
2008-06-06 12:35:00,39.76,39.88,39.73,39.84,71400.0,27.7399,27.8236,27.719,27.7957,71400.0
2008-06-06 12:40:00,39.84,39.85,39.81,39.82,48200.0,27.7957,27.8027,27.7748,27.7818,48200.0
2008-06-06 12:45:00,39.82,39.88,39.81,39.83,62600.0,27.7818,27.8236,27.7748,27.7887,62600.0
2008-06-06 12:50:00,39.84,39.84,39.69,39.71,101800.0,27.7957,27.7957,27.6911,27.705,101800.0
2008-06-06 12:55:00,39.71,39.72,39.65,39.68,42600.0,27.705,27.712,27.6632,27.6841,42600.0
2008-06-06 13:00:00,39.67,39.71,39.5,39.53,154600.0,27.6771,27.705,27.5585,27.5794,154600.0
2008-06-06 13:05:00,39.54,39.56,39.46,39.51,115000.0,27.5864,27.6004,27.5306,27.5655,115000.0
2008-06-06 13:10:00,39.5,39.64,39.46,39.63,49000.0,27.5585,27.6562,27.5306,27.6492,49000.0
2008-06-06 13:15:00,39.62,39.65,39.44,39.44,76200.0,27.6422,27.6632,27.5166,27.5166,76200.0
2008-06-06 13:20:00,39.45,39.57,39.45,39.54,74000.0,27.5236,27.6073,27.5236,27.5864,74000.0
2008-06-06 13:25:00,39.52,39.55,39.47,39.51,56600.0,27.5725,27.5934,27.5376,27.5655,56600.0
2008-06-06 13:30:00,39.51,39.56,39.44,39.55,84000.0,27.5655,27.6004,27.5166,27.5934,84000.0
2008-06-06 13:35:00,39.55,39.67,39.51,39.52,86200.0,27.5934,27.6771,27.5655,27.5725,86200.0
2008-06-06 13:40:00,39.53,39.67,39.51,39.6,49000.0,27.5794,27.6771,27.5655,27.6283,49000.0
2008-06-06 13:45:00,39.6,39.63,39.55,39.56,76200.0,27.6283,27.6492,27.5934,27.6004,76200.0
2008-06-06 13:50:00,39.57,39.57,39.44,39.51,159000.0,27.6073,27.6073,27.5166,27.5655,159000.0
2008-06-06 13:55:00,39.49,39.51,39.45,39.49,94200.0,27.5515,27.5655,27.5236,27.5515,94200.0
2008-06-06 14:00:00,39.49,39.5,39.43,39.47,81000.0,27.5515,27.5585,27.5097,27.5376,81000.0
2008-06-06 14:05:00,39.46,39.49,39.32,39.33,154600.0,27.5306,27.5515,27.4329,27.4399,154600.0
2008-06-06 14:10:00,39.34,39.37,39.16,39.19,188600.0,27.4469,27.4678,27.3213,27.3422,188600.0
2008-06-06 14:15:00,39.19,39.26,38.95,39.22,377200.0,27.3422,27.3911,27.1748,27.3632,377200.0
2008-06-06 14:20:00,39.23,39.27,39.12,39.21,143600.0,27.3701,27.398,27.2934,27.3562,143600.0
2008-06-06 14:25:00,39.22,39.29,39.13,39.27,111600.0,27.3632,27.412,27.3004,27.398,111600.0
2008-06-06 14:30:00,39.27,39.35,39.24,39.25,86400.0,27.398,27.4539,27.3771,27.3841,86400.0
2008-06-06 14:35:00,39.25,39.31,39.19,39.3,136600.0,27.3841,27.4259,27.3422,27.419,136600.0
2008-06-06 14:40:00,39.3,39.35,39.27,39.33,117000.0,27.419,27.4539,27.398,27.4399,117000.0
2008-06-06 14:45:00,39.32,39.35,39.29,39.33,81200.0,27.4329,27.4539,27.412,27.4399,81200.0
2008-06-06 14:50:00,39.33,39.38,39.29,39.29,117800.0,27.4399,27.4748,27.412,27.412,117800.0
2008-06-06 14:55:00,39.29,39.32,39.22,39.22,145200.0,27.412,27.4329,27.3632,27.3632,145200.0
2008-06-06 15:00:00,39.22,39.32,39.22,39.27,137600.0,27.3632,27.4329,27.3632,27.398,137600.0
2008-06-06 15:05:00,39.26,39.36,39.23,39.35,180600.0,27.3911,27.4608,27.3701,27.4539,180600.0
2008-06-06 15:10:00,39.35,39.45,39.33,39.42,266000.0,27.4539,27.5236,27.4399,27.5027,266000.0
2008-06-06 15:15:00,39.43,39.46,39.27,39.41,182400.0,27.5097,27.5306,27.398,27.4957,182400.0
2008-06-06 15:20:00,39.42,39.44,39.21,39.21,117400.0,27.5027,27.5166,27.3562,27.3562,117400.0
2008-06-06 15:25:00,39.21,39.26,39.07,39.11,159000.0,27.3562,27.3911,27.2585,27.2864,159000.0
2008-06-06 15:30:00,39.12,39.2,39.05,39.08,220400.0,27.2934,27.3492,27.2446,27.2655,220400.0
2008-06-06 15:35:00,39.08,39.24,39.04,39.17,212800.0,27.2655,27.3771,27.2376,27.3283,212800.0
2008-06-06 15:40:00,39.17,39.17,39.05,39.08,248000.0,27.3283,27.3283,27.2446,27.2655,248000.0
2008-06-06 15:45:00,39.08,39.14,38.97,39.09,341000.0,27.2655,27.3073,27.1887,27.2725,341000.0
2008-06-06 15:50:00,39.08,39.08,38.99,39.06,328000.0,27.2655,27.2655,27.2027,27.2515,328000.0
2008-06-06 15:55:00,39.06,39.1,38.97,38.97,468200.0,27.2515,27.2794,27.1887,27.1887,468200.0
2008-06-09 09:30:00,39.27,39.7,39.27,39.31,130600.0,27.398,27.698,27.398,27.4259,130600.0
2008-06-09 09:35:00,39.31,39.52,39.3,39.4,92200.0,27.4259,27.5725,27.419,27.4887,92200.0
2008-06-09 09:40:00,39.4,39.45,39.35,39.37,111200.0,27.4887,27.5236,27.4539,27.4678,111200.0
2008-06-09 09:45:00,39.4,39.47,39.35,39.4,87000.0,27.4887,27.5376,27.4539,27.4887,87000.0
2008-06-09 09:50:00,39.4,39.48,39.33,39.45,231600.0,27.4887,27.5446,27.4399,27.5236,231600.0
2008-06-09 09:55:00,39.45,39.6,39.45,39.58,97600.0,27.5236,27.6283,27.5236,27.6143,97600.0
2008-06-09 10:00:00,39.59,39.7,39.54,39.6,133600.0,27.6213,27.698,27.5864,27.6283,133600.0
2008-06-09 10:05:00,39.6,39.65,39.52,39.56,182600.0,27.6283,27.6632,27.5725,27.6004,182600.0
2008-06-09 10:10:00,39.56,39.7,39.52,39.65,109600.0,27.6004,27.698,27.5725,27.6632,109600.0
2008-06-09 10:15:00,39.64,39.76,39.63,39.7,136200.0,27.6562,27.7399,27.6492,27.698,136200.0
2008-06-09 10:20:00,39.7,39.79,39.7,39.74,117800.0,27.698,27.7608,27.698,27.726,117800.0
2008-06-09 10:25:00,39.75,39.84,39.74,39.81,95400.0,27.7329,27.7957,27.726,27.7748,95400.0
2008-06-09 10:30:00,39.81,39.88,39.79,39.84,94800.0,27.7748,27.8236,27.7608,27.7957,94800.0
2008-06-09 10:35:00,39.84,39.84,39.72,39.73,94000.0,27.7957,27.7957,27.712,27.719,94000.0
2008-06-09 10:40:00,39.73,39.77,39.7,39.75,60800.0,27.719,27.7469,27.698,27.7329,60800.0
2008-06-09 10:45:00,39.74,39.74,39.56,39.66,64200.0,27.726,27.726,27.6004,27.6701,64200.0
2008-06-09 10:50:00,39.67,39.68,39.54,39.55,63800.0,27.6771,27.6841,27.5864,27.5934,63800.0
2008-06-09 10:55:00,39.56,39.56,39.45,39.47,61800.0,27.6004,27.6004,27.5236,27.5376,61800.0
2008-06-09 11:00:00,39.48,39.62,39.47,39.61,62000.0,27.5446,27.6422,27.5376,27.6353,62000.0
2008-06-09 11:05:00,39.6,39.6,39.57,39.58,54800.0,27.6283,27.6283,27.6073,27.6143,54800.0
2008-06-09 11:10:00,39.58,39.6,39.58,39.59,63000.0,27.6143,27.6283,27.6143,27.6213,63000.0
2008-06-09 11:15:00,39.59,39.62,39.58,39.59,42800.0,27.6213,27.6422,27.6143,27.6213,42800.0
2008-06-09 11:20:00,39.59,39.69,39.59,39.69,20000.0,27.6213,27.6911,27.6213,27.6911,20000.0
2008-06-09 11:25:00,39.7,39.72,39.68,39.72,20000.0,27.698,27.712,27.6841,27.712,20000.0
2008-06-09 11:30:00,39.71,39.85,39.71,39.83,47200.0,27.705,27.8027,27.705,27.7887,47200.0
2008-06-09 11:35:00,39.83,39.85,39.83,39.84,36000.0,27.7887,27.8027,27.7887,27.7957,36000.0
2008-06-09 11:40:00,39.84,39.85,39.81,39.82,34600.0,27.7957,27.8027,27.7748,27.7818,34600.0
2008-06-09 11:45:00,39.81,39.85,39.81,39.84,30600.0,27.7748,27.8027,27.7748,27.7957,30600.0
2008-06-09 11:50:00,39.85,39.85,39.77,39.77,37400.0,27.8027,27.8027,27.7469,27.7469,37400.0
2008-06-09 11:55:00,39.77,39.77,39.71,39.76,20400.0,27.7469,27.7469,27.705,27.7399,20400.0
2008-06-09 12:00:00,39.76,39.79,39.73,39.73,46200.0,27.7399,27.7608,27.719,27.719,46200.0
2008-06-09 12:05:00,39.73,39.74,39.67,39.74,30800.0,27.719,27.726,27.6771,27.726,30800.0
2008-06-09 12:10:00,39.74,39.87,39.74,39.87,53600.0,27.726,27.8167,27.726,27.8167,53600.0
2008-06-09 12:15:00,39.88,39.92,39.87,39.9,45400.0,27.8236,27.8515,27.8167,27.8376,45400.0
2008-06-09 12:20:00,39.9,39.95,39.89,39.95,66200.0,27.8376,27.8725,27.8306,27.8725,66200.0
2008-06-09 12:25:00,39.95,39.96,39.9,39.92,23200.0,27.8725,27.8794,27.8376,27.8515,23200.0
2008-06-09 12:30:00,39.92,39.94,39.92,39.93,12600.0,27.8515,27.8655,27.8515,27.8585,12600.0
2008-06-09 12:35:00,39.93,39.95,39.91,39.95,35000.0,27.8585,27.8725,27.8446,27.8725,35000.0
2008-06-09 12:40:00,39.95,39.96,39.94,39.95,19000.0,27.8725,27.8794,27.8655,27.8725,19000.0
2008-06-09 12:45:00,39.96,39.97,39.89,39.91,21400.0,27.8794,27.8864,27.8306,27.8446,21400.0
2008-06-09 12:50:00,39.93,40.0,39.91,39.98,29400.0,27.8585,27.9073,27.8446,27.8934,29400.0
2008-06-09 12:55:00,39.98,39.99,39.91,39.96,35000.0,27.8934,27.9004,27.8446,27.8794,35000.0
2008-06-09 13:00:00,39.96,39.97,39.82,39.83,32000.0,27.8794,27.8864,27.7818,27.7887,32000.0
2008-06-09 13:05:00,39.83,39.83,39.71,39.71,51400.0,27.7887,27.7887,27.705,27.705,51400.0
2008-06-09 13:10:00,39.72,39.79,39.71,39.72,70400.0,27.712,27.7608,27.705,27.712,70400.0
2008-06-09 13:15:00,39.72,39.72,39.56,39.67,59000.0,27.712,27.712,27.6004,27.6771,59000.0
2008-06-09 13:20:00,39.66,39.67,39.56,39.6,42800.0,27.6701,27.6771,27.6004,27.6283,42800.0
2008-06-09 13:25:00,39.61,39.76,39.6,39.76,43600.0,27.6353,27.7399,27.6283,27.7399,43600.0
2008-06-09 13:30:00,39.76,39.79,39.72,39.74,44000.0,27.7399,27.7608,27.712,27.726,44000.0
2008-06-09 13:35:00,39.74,39.81,39.7,39.75,32600.0,27.726,27.7748,27.698,27.7329,32600.0
2008-06-09 13:40:00,39.75,39.77,39.63,39.71,43600.0,27.7329,27.7469,27.6492,27.705,43600.0
2008-06-09 13:45:00,39.71,39.73,39.58,39.58,76400.0,27.705,27.719,27.6143,27.6143,76400.0
2008-06-09 13:50:00,39.58,39.58,39.47,39.52,98000.0,27.6143,27.6143,27.5376,27.5725,98000.0
2008-06-09 13:55:00,39.52,39.62,39.49,39.59,75800.0,27.5725,27.6422,27.5515,27.6213,75800.0
2008-06-09 14:00:00,39.6,39.66,39.52,39.64,154800.0,27.6283,27.6701,27.5725,27.6562,154800.0
2008-06-09 14:05:00,39.66,39.66,39.43,39.45,107000.0,27.6701,27.6701,27.5097,27.5236,107000.0
2008-06-09 14:10:00,39.46,39.53,39.38,39.52,68400.0,27.5306,27.5794,27.4748,27.5725,68400.0
2008-06-09 14:15:00,39.52,39.52,39.42,39.49,75200.0,27.5725,27.5725,27.5027,27.5515,75200.0
2008-06-09 14:20:00,39.49,39.54,39.37,39.52,103000.0,27.5515,27.5864,27.4678,27.5725,103000.0
2008-06-09 14:25:00,39.54,39.6,39.52,39.54,107400.0,27.5864,27.6283,27.5725,27.5864,107400.0
2008-06-09 14:30:00,39.54,39.59,39.52,39.56,99400.0,27.5864,27.6213,27.5725,27.6004,99400.0
2008-06-09 14:35:00,39.56,39.62,39.51,39.62,118800.0,27.6004,27.6422,27.5655,27.6422,118800.0
2008-06-09 14:40:00,39.62,39.62,39.43,39.43,62600.0,27.6422,27.6422,27.5097,27.5097,62600.0
2008-06-09 14:45:00,39.44,39.55,39.44,39.55,69200.0,27.5166,27.5934,27.5166,27.5934,69200.0
2008-06-09 14:50:00,39.55,39.6,39.46,39.46,46800.0,27.5934,27.6283,27.5306,27.5306,46800.0
2008-06-09 14:55:00,39.43,39.52,39.42,39.44,42600.0,27.5097,27.5725,27.5027,27.5166,42600.0
2008-06-09 15:00:00,39.43,39.47,39.36,39.37,58800.0,27.5097,27.5376,27.4608,27.4678,58800.0
2008-06-09 15:05:00,39.37,39.39,39.31,39.35,80600.0,27.4678,27.4818,27.4259,27.4539,80600.0
2008-06-09 15:10:00,39.35,39.47,39.35,39.46,63000.0,27.4539,27.5376,27.4539,27.5306,63000.0
2008-06-09 15:15:00,39.47,39.57,39.47,39.57,60200.0,27.5376,27.6073,27.5376,27.6073,60200.0
2008-06-09 15:20:00,39.58,39.72,39.57,39.72,147400.0,27.6143,27.712,27.6073,27.712,147400.0
2008-06-09 15:25:00,39.72,39.75,39.68,39.74,181000.0,27.712,27.7329,27.6841,27.726,181000.0
2008-06-09 15:30:00,39.74,39.85,39.71,39.83,180600.0,27.726,27.8027,27.705,27.7887,180600.0
2008-06-09 15:35:00,39.83,39.87,39.74,39.81,162400.0,27.7887,27.8167,27.726,27.7748,162400.0
2008-06-09 15:40:00,39.81,39.95,39.77,39.93,165400.0,27.7748,27.8725,27.7469,27.8585,165400.0
2008-06-09 15:45:00,39.93,39.97,39.91,39.96,116600.0,27.8585,27.8864,27.8446,27.8794,116600.0
2008-06-09 15:50:00,39.96,39.98,39.88,39.91,208200.0,27.8794,27.8934,27.8236,27.8446,208200.0
2008-06-09 15:55:00,39.91,39.92,39.86,39.86,117400.0,27.8446,27.8515,27.8097,27.8097,117400.0
2008-06-10 09:30:00,39.55,39.71,39.29,39.62,181400.0,27.5934,27.705,27.412,27.6422,181400.0
2008-06-10 09:35:00,39.63,39.84,39.62,39.75,74000.0,27.6492,27.7957,27.6422,27.7329,74000.0
2008-06-10 09:40:00,39.75,39.75,39.63,39.69,88800.0,27.7329,27.7329,27.6492,27.6911,88800.0
2008-06-10 09:45:00,39.68,39.73,39.62,39.72,89600.0,27.6841,27.719,27.6422,27.712,89600.0
2008-06-10 09:50:00,39.71,39.75,39.64,39.64,81000.0,27.705,27.7329,27.6562,27.6562,81000.0
2008-06-10 09:55:00,39.64,39.67,39.48,39.52,140000.0,27.6562,27.6771,27.5446,27.5725,140000.0
2008-06-10 10:00:00,39.52,39.58,39.4,39.53,103200.0,27.5725,27.6143,27.4887,27.5794,103200.0
2008-06-10 10:05:00,39.53,39.55,39.48,39.55,72400.0,27.5794,27.5934,27.5446,27.5934,72400.0
2008-06-10 10:10:00,39.55,39.65,39.52,39.65,89800.0,27.5934,27.6632,27.5725,27.6632,89800.0
2008-06-10 10:15:00,39.63,39.78,39.6,39.77,102400.0,27.6492,27.7539,27.6283,27.7469,102400.0
2008-06-10 10:20:00,39.77,39.82,39.74,39.79,72400.0,27.7469,27.7818,27.726,27.7608,72400.0
2008-06-10 10:25:00,39.79,39.8,39.66,39.73,70200.0,27.7608,27.7678,27.6701,27.719,70200.0
2008-06-10 10:30:00,39.71,39.71,39.6,39.6,74200.0,27.705,27.705,27.6283,27.6283,74200.0
2008-06-10 10:35:00,39.6,39.6,39.45,39.57,97400.0,27.6283,27.6283,27.5236,27.6073,97400.0
2008-06-10 10:40:00,39.57,39.62,39.49,39.62,59400.0,27.6073,27.6422,27.5515,27.6422,59400.0
2008-06-10 10:45:00,39.6,39.63,39.5,39.5,60200.0,27.6283,27.6492,27.5585,27.5585,60200.0
2008-06-10 10:50:00,39.51,39.52,39.46,39.49,61000.0,27.5655,27.5725,27.5306,27.5515,61000.0
2008-06-10 10:55:00,39.49,39.6,39.39,39.5,64600.0,27.5515,27.6283,27.4818,27.5585,64600.0
2008-06-10 11:00:00,39.51,39.59,39.33,39.37,83200.0,27.5655,27.6213,27.4399,27.4678,83200.0
2008-06-10 11:05:00,39.35,39.38,39.28,39.33,126600.0,27.4539,27.4748,27.405,27.4399,126600.0
2008-06-10 11:10:00,39.34,39.39,39.24,39.34,896200.0,27.4469,27.4818,27.3771,27.4469,896200.0
2008-06-10 11:15:00,39.34,39.42,39.32,39.38,82200.0,27.4469,27.5027,27.4329,27.4748,82200.0
2008-06-10 11:20:00,39.38,39.39,39.34,39.38,54800.0,27.4748,27.4818,27.4469,27.4748,54800.0
2008-06-10 11:25:00,39.35,39.38,39.27,39.31,77600.0,27.4539,27.4748,27.398,27.4259,77600.0
2008-06-10 11:30:00,39.31,39.35,39.24,39.3,102000.0,27.4259,27.4539,27.3771,27.419,102000.0
2008-06-10 11:35:00,39.29,39.33,39.21,39.21,78600.0,27.412,27.4399,27.3562,27.3562,78600.0
2008-06-10 11:40:00,39.2,39.3,39.2,39.27,121000.0,27.3492,27.419,27.3492,27.398,121000.0
2008-06-10 11:45:00,39.27,39.29,39.17,39.25,108800.0,27.398,27.412,27.3283,27.3841,108800.0
2008-06-10 11:50:00,39.24,39.26,39.08,39.12,114200.0,27.3771,27.3911,27.2655,27.2934,114200.0
2008-06-10 11:55:00,39.12,39.18,38.99,39.07,151000.0,27.2934,27.3352,27.2027,27.2585,151000.0
2008-06-10 12:00:00,39.08,39.16,38.95,39.1,120200.0,27.2655,27.3213,27.1748,27.2794,120200.0
2008-06-10 12:05:00,39.1,39.12,38.99,39.05,98200.0,27.2794,27.2934,27.2027,27.2446,98200.0
2008-06-10 12:10:00,39.05,39.18,39.04,39.09,75800.0,27.2446,27.3352,27.2376,27.2725,75800.0
2008-06-10 12:15:00,39.1,39.18,39.09,39.17,56200.0,27.2794,27.3352,27.2725,27.3283,56200.0
2008-06-10 12:20:00,39.17,39.44,39.16,39.42,143800.0,27.3283,27.5166,27.3213,27.5027,143800.0
2008-06-10 12:25:00,39.43,39.43,39.37,39.41,71200.0,27.5097,27.5097,27.4678,27.4957,71200.0
2008-06-10 12:30:00,39.42,39.44,39.3,39.37,99000.0,27.5027,27.5166,27.419,27.4678,99000.0
2008-06-10 12:35:00,39.37,39.44,39.35,39.37,46400.0,27.4678,27.5166,27.4539,27.4678,46400.0
2008-06-10 12:40:00,39.35,39.44,39.34,39.36,71400.0,27.4539,27.5166,27.4469,27.4608,71400.0
2008-06-10 12:45:00,39.38,39.48,39.35,39.48,78400.0,27.4748,27.5446,27.4539,27.5446,78400.0
2008-06-10 12:50:00,39.47,39.48,39.41,39.43,99000.0,27.5376,27.5446,27.4957,27.5097,99000.0
2008-06-10 12:55:00,39.44,39.48,39.38,39.42,91000.0,27.5166,27.5446,27.4748,27.5027,91000.0
2008-06-10 13:00:00,39.41,39.45,39.38,39.43,70800.0,27.4957,27.5236,27.4748,27.5097,70800.0
2008-06-10 13:05:00,39.42,39.49,39.38,39.46,106400.0,27.5027,27.5515,27.4748,27.5306,106400.0
2008-06-10 13:10:00,39.47,39.59,39.47,39.51,244600.0,27.5376,27.6213,27.5376,27.5655,244600.0
2008-06-10 13:15:00,39.52,39.57,39.49,39.52,103800.0,27.5725,27.6073,27.5515,27.5725,103800.0
2008-06-10 13:20:00,39.51,39.57,39.49,39.55,53400.0,27.5655,27.6073,27.5515,27.5934,53400.0
2008-06-10 13:25:00,39.55,39.65,39.54,39.61,79000.0,27.5934,27.6632,27.5864,27.6353,79000.0
2008-06-10 13:30:00,39.61,39.63,39.55,39.6,69600.0,27.6353,27.6492,27.5934,27.6283,69600.0
2008-06-10 13:35:00,39.6,39.63,39.51,39.52,101600.0,27.6283,27.6492,27.5655,27.5725,101600.0
2008-06-10 13:40:00,39.51,39.53,39.48,39.5,55200.0,27.5655,27.5794,27.5446,27.5585,55200.0
2008-06-10 13:45:00,39.49,39.5,39.43,39.45,41200.0,27.5515,27.5585,27.5097,27.5236,41200.0
2008-06-10 13:50:00,39.44,39.47,39.4,39.44,33600.0,27.5166,27.5376,27.4887,27.5166,33600.0
2008-06-10 13:55:00,39.44,39.45,39.31,39.38,71400.0,27.5166,27.5236,27.4259,27.4748,71400.0
2008-06-10 14:00:00,39.37,39.41,39.29,39.29,128800.0,27.4678,27.4957,27.412,27.412,128800.0
2008-06-10 14:05:00,39.29,39.31,39.18,39.21,198200.0,27.412,27.4259,27.3352,27.3562,198200.0
2008-06-10 14:10:00,39.21,39.24,39.17,39.24,129200.0,27.3562,27.3771,27.3283,27.3771,129200.0
2008-06-10 14:15:00,39.25,39.26,39.19,39.21,50000.0,27.3841,27.3911,27.3422,27.3562,50000.0
2008-06-10 14:20:00,39.21,39.24,39.19,39.21,57000.0,27.3562,27.3771,27.3422,27.3562,57000.0
2008-06-10 14:25:00,39.21,39.24,39.15,39.22,53000.0,27.3562,27.3771,27.3143,27.3632,53000.0
2008-06-10 14:30:00,39.22,39.25,39.17,39.19,29600.0,27.3632,27.3841,27.3283,27.3422,29600.0
2008-06-10 14:35:00,39.21,39.22,39.15,39.18,42200.0,27.3562,27.3632,27.3143,27.3352,42200.0
2008-06-10 14:40:00,39.18,39.22,39.14,39.18,173800.0,27.3352,27.3632,27.3073,27.3352,173800.0
2008-06-10 14:45:00,39.16,39.24,39.16,39.23,39400.0,27.3213,27.3771,27.3213,27.3701,39400.0
2008-06-10 14:50:00,39.23,39.25,39.17,39.25,90000.0,27.3701,27.3841,27.3283,27.3841,90000.0
2008-06-10 14:55:00,39.24,39.35,39.23,39.31,71600.0,27.3771,27.4539,27.3701,27.4259,71600.0
2008-06-10 15:00:00,39.31,39.4,39.29,39.33,99800.0,27.4259,27.4887,27.412,27.4399,99800.0
2008-06-10 15:05:00,39.32,39.35,39.31,39.33,38800.0,27.4329,27.4539,27.4259,27.4399,38800.0
2008-06-10 15:10:00,39.34,39.37,39.31,39.35,58000.0,27.4469,27.4678,27.4259,27.4539,58000.0
2008-06-10 15:15:00,39.33,39.33,39.19,39.19,81000.0,27.4399,27.4399,27.3422,27.3422,81000.0
2008-06-10 15:20:00,39.19,39.27,39.18,39.27,116800.0,27.3422,27.398,27.3352,27.398,116800.0
2008-06-10 15:25:00,39.25,39.3,39.23,39.29,94600.0,27.3841,27.419,27.3701,27.412,94600.0
2008-06-10 15:30:00,39.31,39.35,39.27,39.29,118800.0,27.4259,27.4539,27.398,27.412,118800.0
2008-06-10 15:35:00,39.29,39.32,39.27,39.3,111400.0,27.412,27.4329,27.398,27.419,111400.0
2008-06-10 15:40:00,39.29,39.32,39.19,39.24,149400.0,27.412,27.4329,27.3422,27.3771,149400.0
2008-06-10 15:45:00,39.25,39.3,39.22,39.23,140200.0,27.3841,27.419,27.3632,27.3701,140200.0
2008-06-10 15:50:00,39.23,39.4,39.21,39.38,188800.0,27.3701,27.4887,27.3562,27.4748,188800.0
2008-06-10 15:55:00,39.38,39.38,39.26,39.26,180000.0,27.4748,27.4748,27.3911,27.3911,180000.0
2008-06-11 09:30:00,39.25,39.34,38.62,38.7,258400.0,27.3841,27.4469,26.9445,27.0004,258400.0
2008-06-11 09:35:00,38.68,38.72,38.23,38.27,228400.0,26.9864,27.0143,26.6724,26.7004,228400.0
2008-06-11 09:40:00,38.27,38.38,38.15,38.29,271400.0,26.7004,26.7771,26.6166,26.7143,271400.0
2008-06-11 09:45:00,38.29,38.38,38.21,38.27,227000.0,26.7143,26.7771,26.6585,26.7004,227000.0
2008-06-11 09:50:00,38.26,38.34,38.24,38.24,335600.0,26.6934,26.7492,26.6794,26.6794,335600.0
2008-06-11 09:55:00,38.26,38.27,37.92,37.95,401200.0,26.6934,26.7004,26.4562,26.4771,401200.0
2008-06-11 10:00:00,37.95,38.14,37.84,38.13,294200.0,26.4771,26.6097,26.4004,26.6027,294200.0
2008-06-11 10:05:00,38.14,38.16,37.83,37.88,402000.0,26.6097,26.6236,26.3934,26.4283,402000.0
2008-06-11 10:10:00,37.88,37.93,37.47,37.49,558600.0,26.4283,26.4631,26.1422,26.1562,558600.0
2008-06-11 10:15:00,37.48,37.71,37.47,37.63,356200.0,26.1492,26.3097,26.1422,26.2538,356200.0
2008-06-11 10:20:00,37.63,37.67,37.5,37.6,313800.0,26.2538,26.2817,26.1631,26.2329,313800.0
2008-06-11 10:25:00,37.6,37.62,37.43,37.51,320200.0,26.2329,26.2469,26.1143,26.1701,320200.0
2008-06-11 10:30:00,37.5,37.65,37.5,37.6,154000.0,26.1631,26.2678,26.1631,26.2329,154000.0
2008-06-11 10:35:00,37.6,37.71,37.52,37.64,267200.0,26.2329,26.3097,26.1771,26.2608,267200.0
2008-06-11 10:40:00,37.65,37.68,37.5,37.51,182000.0,26.2678,26.2887,26.1631,26.1701,182000.0
2008-06-11 10:45:00,37.52,37.85,37.49,37.84,275800.0,26.1771,26.4073,26.1562,26.4004,275800.0
2008-06-11 10:50:00,37.83,37.93,37.73,37.93,271000.0,26.3934,26.4631,26.3236,26.4631,271000.0
2008-06-11 10:55:00,37.92,38.06,37.91,37.98,258000.0,26.4562,26.5538,26.4492,26.498,258000.0
2008-06-11 11:00:00,37.98,38.01,37.91,37.91,191200.0,26.498,26.519,26.4492,26.4492,191200.0
2008-06-11 11:05:00,37.92,37.96,37.78,37.8,170400.0,26.4562,26.4841,26.3585,26.3724,170400.0
2008-06-11 11:10:00,37.8,37.92,37.78,37.92,173600.0,26.3724,26.4562,26.3585,26.4562,173600.0
2008-06-11 11:15:00,37.92,38.01,37.89,38.0,191400.0,26.4562,26.519,26.4352,26.512,191400.0
2008-06-11 11:20:00,37.99,38.15,37.99,38.11,443200.0,26.505,26.6166,26.505,26.5887,443200.0
2008-06-11 11:25:00,38.11,38.13,38.0,38.07,270400.0,26.5887,26.6027,26.512,26.5608,270400.0
2008-06-11 11:30:00,38.07,38.09,38.02,38.02,232600.0,26.5608,26.5748,26.5259,26.5259,232600.0
2008-06-11 11:35:00,38.02,38.13,38.02,38.12,173000.0,26.5259,26.6027,26.5259,26.5957,173000.0
2008-06-11 11:40:00,38.12,38.17,38.08,38.1,137600.0,26.5957,26.6306,26.5678,26.5818,137600.0
2008-06-11 11:45:00,38.1,38.13,37.96,38.1,145600.0,26.5818,26.6027,26.4841,26.5818,145600.0
2008-06-11 11:50:00,38.11,38.22,38.1,38.18,150000.0,26.5887,26.6655,26.5818,26.6376,150000.0
2008-06-11 11:55:00,38.17,38.2,38.11,38.12,100800.0,26.6306,26.6515,26.5887,26.5957,100800.0
2008-06-11 12:00:00,38.12,38.16,38.04,38.13,104600.0,26.5957,26.6236,26.5399,26.6027,104600.0
2008-06-11 12:05:00,38.14,38.17,38.02,38.04,229400.0,26.6097,26.6306,26.5259,26.5399,229400.0
2008-06-11 12:10:00,38.04,38.07,37.88,37.9,188200.0,26.5399,26.5608,26.4283,26.4422,188200.0
2008-06-11 12:15:00,37.88,37.89,37.75,37.75,149600.0,26.4283,26.4352,26.3376,26.3376,149600.0
2008-06-11 12:20:00,37.76,37.82,37.74,37.8,106400.0,26.3445,26.3864,26.3306,26.3724,106400.0
2008-06-11 12:25:00,37.79,37.81,37.68,37.7,78200.0,26.3655,26.3794,26.2887,26.3027,78200.0
2008-06-11 12:30:00,37.68,37.74,37.68,37.73,108000.0,26.2887,26.3306,26.2887,26.3236,108000.0
2008-06-11 12:35:00,37.72,37.74,37.58,37.61,202800.0,26.3166,26.3306,26.219,26.2399,202800.0
2008-06-11 12:40:00,37.62,37.63,37.43,37.45,322400.0,26.2469,26.2538,26.1143,26.1283,322400.0
2008-06-11 12:45:00,37.45,37.57,37.45,37.54,192400.0,26.1283,26.212,26.1283,26.191,192400.0
2008-06-11 12:50:00,37.54,37.59,37.52,37.56,75800.0,26.191,26.2259,26.1771,26.205,75800.0
2008-06-11 12:55:00,37.54,37.59,37.52,37.55,132000.0,26.191,26.2259,26.1771,26.198,132000.0
2008-06-11 13:00:00,37.52,37.67,37.51,37.65,114000.0,26.1771,26.2817,26.1701,26.2678,114000.0
2008-06-11 13:05:00,37.64,37.67,37.59,37.66,96600.0,26.2608,26.2817,26.2259,26.2748,96600.0
2008-06-11 13:10:00,37.66,37.68,37.58,37.59,116200.0,26.2748,26.2887,26.219,26.2259,116200.0
2008-06-11 13:15:00,37.59,37.6,37.55,37.56,188200.0,26.2259,26.2329,26.198,26.205,188200.0
2008-06-11 13:20:00,37.56,37.59,37.5,37.52,105200.0,26.205,26.2259,26.1631,26.1771,105200.0
2008-06-11 13:25:00,37.53,37.57,37.51,37.53,141000.0,26.1841,26.212,26.1701,26.1841,141000.0
2008-06-11 13:30:00,37.52,37.52,37.49,37.49,163400.0,26.1771,26.1771,26.1562,26.1562,163400.0
2008-06-11 13:35:00,37.49,37.53,37.45,37.46,219600.0,26.1562,26.1841,26.1283,26.1352,219600.0
2008-06-11 13:40:00,37.47,37.52,37.46,37.49,64000.0,26.1422,26.1771,26.1352,26.1562,64000.0
2008-06-11 13:45:00,37.49,37.52,37.4,37.41,125800.0,26.1562,26.1771,26.0934,26.1003,125800.0
2008-06-11 13:50:00,37.4,37.43,37.32,37.33,237400.0,26.0934,26.1143,26.0376,26.0445,237400.0
2008-06-11 13:55:00,37.33,37.42,37.31,37.4,206600.0,26.0445,26.1073,26.0306,26.0934,206600.0
2008-06-11 14:00:00,37.38,37.4,37.29,37.31,229800.0,26.0794,26.0934,26.0166,26.0306,229800.0
2008-06-11 14:05:00,37.3,37.32,37.19,37.24,317400.0,26.0236,26.0376,25.9469,25.9817,317400.0
2008-06-11 14:10:00,37.24,37.27,37.19,37.24,174000.0,25.9817,26.0027,25.9469,25.9817,174000.0
2008-06-11 14:15:00,37.24,37.29,37.22,37.26,256000.0,25.9817,26.0166,25.9678,25.9957,256000.0
2008-06-11 14:20:00,37.26,37.31,37.23,37.24,187000.0,25.9957,26.0306,25.9748,25.9817,187000.0
2008-06-11 14:25:00,37.24,37.32,37.23,37.25,143800.0,25.9817,26.0376,25.9748,25.9887,143800.0
2008-06-11 14:30:00,37.26,37.38,37.25,37.33,319800.0,25.9957,26.0794,25.9887,26.0445,319800.0
2008-06-11 14:35:00,37.33,37.36,37.31,37.34,154000.0,26.0445,26.0655,26.0306,26.0515,154000.0
2008-06-11 14:40:00,37.33,37.4,37.33,37.35,143200.0,26.0445,26.0934,26.0445,26.0585,143200.0
2008-06-11 14:45:00,37.34,37.42,37.32,37.35,157400.0,26.0515,26.1073,26.0376,26.0585,157400.0
2008-06-11 14:50:00,37.35,37.43,37.34,37.38,134200.0,26.0585,26.1143,26.0515,26.0794,134200.0
2008-06-11 14:55:00,37.38,37.41,37.31,37.31,165000.0,26.0794,26.1003,26.0306,26.0306,165000.0
2008-06-11 15:00:00,37.31,37.42,37.31,37.37,110400.0,26.0306,26.1073,26.0306,26.0724,110400.0
2008-06-11 15:05:00,37.36,37.38,37.35,37.37,145600.0,26.0655,26.0794,26.0585,26.0724,145600.0
2008-06-11 15:10:00,37.37,37.39,37.26,37.29,215000.0,26.0724,26.0864,25.9957,26.0166,215000.0
2008-06-11 15:15:00,37.29,37.31,37.2,37.21,177600.0,26.0166,26.0306,25.9538,25.9608,177600.0
2008-06-11 15:20:00,37.21,37.29,37.18,37.24,168800.0,25.9608,26.0166,25.9399,25.9817,168800.0
2008-06-11 15:25:00,37.24,37.24,37.17,37.24,248600.0,25.9817,25.9817,25.9329,25.9817,248600.0
2008-06-11 15:30:00,37.24,37.24,37.16,37.22,348200.0,25.9817,25.9817,25.9259,25.9678,348200.0
2008-06-11 15:35:00,37.21,37.26,37.19,37.19,345400.0,25.9608,25.9957,25.9469,25.9469,345400.0
2008-06-11 15:40:00,37.2,37.23,37.13,37.15,467200.0,25.9538,25.9748,25.905,25.919,467200.0
2008-06-11 15:45:00,37.15,37.16,37.06,37.07,339600.0,25.919,25.9259,25.8562,25.8631,339600.0
2008-06-11 15:50:00,37.07,37.15,37.02,37.13,452800.0,25.8631,25.919,25.8283,25.905,452800.0
2008-06-11 15:55:00,37.13,37.15,37.07,37.1,476600.0,25.905,25.919,25.8631,25.8841,476600.0
2008-06-12 09:30:00,37.31,37.74,37.31,37.69,214600.0,26.0306,26.3306,26.0306,26.2957,214600.0
2008-06-12 09:35:00,37.72,37.81,37.43,37.74,212800.0,26.3166,26.3794,26.1143,26.3306,212800.0
2008-06-12 09:40:00,37.74,38.05,37.73,37.79,261600.0,26.3306,26.5469,26.3236,26.3655,261600.0
2008-06-12 09:45:00,37.81,38.05,37.81,37.85,203400.0,26.3794,26.5469,26.3794,26.4073,203400.0
2008-06-12 09:50:00,37.85,38.1,37.84,38.1,141400.0,26.4073,26.5818,26.4004,26.5818,141400.0
2008-06-12 09:55:00,38.1,38.15,37.97,38.01,231200.0,26.5818,26.6166,26.4911,26.519,231200.0
2008-06-12 10:00:00,38.02,38.13,38.02,38.12,178600.0,26.5259,26.6027,26.5259,26.5957,178600.0
2008-06-12 10:05:00,38.13,38.22,37.98,38.07,206800.0,26.6027,26.6655,26.498,26.5608,206800.0
2008-06-12 10:10:00,38.08,38.11,38.0,38.08,147400.0,26.5678,26.5887,26.512,26.5678,147400.0
2008-06-12 10:15:00,38.07,38.18,38.06,38.12,140000.0,26.5608,26.6376,26.5538,26.5957,140000.0
2008-06-12 10:20:00,38.11,38.11,38.0,38.01,119800.0,26.5887,26.5887,26.512,26.519,119800.0
2008-06-12 10:25:00,38.01,38.04,37.98,37.98,119000.0,26.519,26.5399,26.498,26.498,119000.0
2008-06-12 10:30:00,37.98,38.04,37.93,37.98,154400.0,26.498,26.5399,26.4631,26.498,154400.0
2008-06-12 10:35:00,37.98,38.07,37.93,38.03,111200.0,26.498,26.5608,26.4631,26.5329,111200.0
2008-06-12 10:40:00,38.03,38.07,38.0,38.01,89400.0,26.5329,26.5608,26.512,26.519,89400.0
2008-06-12 10:45:00,38.01,38.07,38.0,38.02,89800.0,26.519,26.5608,26.512,26.5259,89800.0
2008-06-12 10:50:00,38.02,38.02,38.0,38.01,124800.0,26.5259,26.5259,26.512,26.519,124800.0
2008-06-12 10:55:00,38.0,38.04,38.0,38.04,63400.0,26.512,26.5399,26.512,26.5399,63400.0
2008-06-12 11:00:00,38.04,38.1,38.02,38.1,97600.0,26.5399,26.5818,26.5259,26.5818,97600.0
2008-06-12 11:05:00,38.1,38.1,38.01,38.01,108600.0,26.5818,26.5818,26.519,26.519,108600.0
2008-06-12 11:10:00,38.02,38.09,38.0,38.09,96400.0,26.5259,26.5748,26.512,26.5748,96400.0
2008-06-12 11:15:00,38.09,38.12,38.03,38.03,307400.0,26.5748,26.5957,26.5329,26.5329,307400.0
2008-06-12 11:20:00,38.04,38.13,38.02,38.04,193000.0,26.5399,26.6027,26.5259,26.5399,193000.0
2008-06-12 11:25:00,38.04,38.1,38.01,38.09,76600.0,26.5399,26.5818,26.519,26.5748,76600.0
2008-06-12 11:30:00,38.09,38.14,38.05,38.09,217800.0,26.5748,26.6097,26.5469,26.5748,217800.0
2008-06-12 11:35:00,38.09,38.12,38.07,38.11,34400.0,26.5748,26.5957,26.5608,26.5887,34400.0
2008-06-12 11:40:00,38.11,38.12,38.06,38.06,116400.0,26.5887,26.5957,26.5538,26.5538,116400.0
2008-06-12 11:45:00,38.07,38.08,38.04,38.07,83600.0,26.5608,26.5678,26.5399,26.5608,83600.0
2008-06-12 11:50:00,38.07,38.08,37.99,37.99,219000.0,26.5608,26.5678,26.505,26.505,219000.0
2008-06-12 11:55:00,37.99,38.01,37.96,37.99,185600.0,26.505,26.519,26.4841,26.505,185600.0
2008-06-12 12:00:00,37.98,38.02,37.92,37.97,126200.0,26.498,26.5259,26.4562,26.4911,126200.0
2008-06-12 12:05:00,37.96,38.01,37.95,37.99,80000.0,26.4841,26.519,26.4771,26.505,80000.0
2008-06-12 12:10:00,37.99,38.03,37.95,37.96,91200.0,26.505,26.5329,26.4771,26.4841,91200.0
2008-06-12 12:15:00,37.97,38.02,37.95,37.98,48800.0,26.4911,26.5259,26.4771,26.498,48800.0
2008-06-12 12:20:00,37.98,38.01,37.94,37.95,79600.0,26.498,26.519,26.4701,26.4771,79600.0
2008-06-12 12:25:00,37.96,38.02,37.95,37.96,97800.0,26.4841,26.5259,26.4771,26.4841,97800.0
2008-06-12 12:30:00,37.96,37.98,37.95,37.96,113000.0,26.4841,26.498,26.4771,26.4841,113000.0
2008-06-12 12:35:00,37.96,37.96,37.86,37.87,118400.0,26.4841,26.4841,26.4143,26.4213,118400.0
2008-06-12 12:40:00,37.87,37.91,37.85,37.87,57000.0,26.4213,26.4492,26.4073,26.4213,57000.0
2008-06-12 12:45:00,37.87,37.93,37.83,37.93,168200.0,26.4213,26.4631,26.3934,26.4631,168200.0
2008-06-12 12:50:00,37.93,37.99,37.89,37.99,132400.0,26.4631,26.505,26.4352,26.505,132400.0
2008-06-12 12:55:00,37.99,38.04,37.97,38.0,72400.0,26.505,26.5399,26.4911,26.512,72400.0
2008-06-12 13:00:00,38.0,38.05,37.98,37.98,48400.0,26.512,26.5469,26.498,26.498,48400.0
2008-06-12 13:05:00,37.98,37.98,37.91,37.96,73200.0,26.498,26.498,26.4492,26.4841,73200.0
2008-06-12 13:10:00,37.95,37.96,37.85,37.95,105000.0,26.4771,26.4841,26.4073,26.4771,105000.0
2008-06-12 13:15:00,37.96,37.97,37.82,37.82,26000.0,26.4841,26.4911,26.3864,26.3864,26000.0
2008-06-12 13:20:00,37.83,37.88,37.82,37.87,39000.0,26.3934,26.4283,26.3864,26.4213,39000.0
2008-06-12 13:25:00,37.87,37.93,37.81,37.83,144200.0,26.4213,26.4631,26.3794,26.3934,144200.0
2008-06-12 13:30:00,37.83,37.85,37.76,37.77,85600.0,26.3934,26.4073,26.3445,26.3515,85600.0
2008-06-12 13:35:00,37.77,37.85,37.74,37.8,81200.0,26.3515,26.4073,26.3306,26.3724,81200.0
2008-06-12 13:40:00,37.8,37.81,37.72,37.75,69800.0,26.3724,26.3794,26.3166,26.3376,69800.0
2008-06-12 13:45:00,37.75,37.77,37.63,37.63,277600.0,26.3376,26.3515,26.2538,26.2538,277600.0
2008-06-12 13:50:00,37.62,37.63,37.53,37.56,108400.0,26.2469,26.2538,26.1841,26.205,108400.0
2008-06-12 13:55:00,37.57,37.62,37.52,37.58,136800.0,26.212,26.2469,26.1771,26.219,136800.0
2008-06-12 14:00:00,37.59,37.6,37.49,37.5,179400.0,26.2259,26.2329,26.1562,26.1631,179400.0
2008-06-12 14:05:00,37.5,37.64,37.5,37.6,187000.0,26.1631,26.2608,26.1631,26.2329,187000.0
2008-06-12 14:10:00,37.6,37.64,37.54,37.63,77400.0,26.2329,26.2608,26.191,26.2538,77400.0
2008-06-12 14:15:00,37.63,37.69,37.61,37.64,50200.0,26.2538,26.2957,26.2399,26.2608,50200.0
2008-06-12 14:20:00,37.63,37.76,37.63,37.75,122600.0,26.2538,26.3445,26.2538,26.3376,122600.0
2008-06-12 14:25:00,37.74,37.75,37.6,37.6,190600.0,26.3306,26.3376,26.2329,26.2329,190600.0
2008-06-12 14:30:00,37.6,37.64,37.58,37.64,134400.0,26.2329,26.2608,26.219,26.2608,134400.0
2008-06-12 14:35:00,37.63,37.63,37.55,37.57,155000.0,26.2538,26.2538,26.198,26.212,155000.0
2008-06-12 14:40:00,37.58,37.69,37.57,37.62,184000.0,26.219,26.2957,26.212,26.2469,184000.0
2008-06-12 14:45:00,37.63,37.66,37.52,37.52,231800.0,26.2538,26.2748,26.1771,26.1771,231800.0
2008-06-12 14:50:00,37.51,37.62,37.49,37.6,112800.0,26.1701,26.2469,26.1562,26.2329,112800.0
2008-06-12 14:55:00,37.6,37.67,37.57,37.65,75600.0,26.2329,26.2817,26.212,26.2678,75600.0
2008-06-12 15:00:00,37.65,37.66,37.53,37.58,149000.0,26.2678,26.2748,26.1841,26.219,149000.0
2008-06-12 15:05:00,37.58,37.66,37.56,37.64,144800.0,26.219,26.2748,26.205,26.2608,144800.0
2008-06-12 15:10:00,37.65,37.67,37.58,37.6,188800.0,26.2678,26.2817,26.219,26.2329,188800.0
2008-06-12 15:15:00,37.6,37.63,37.57,37.59,349200.0,26.2329,26.2538,26.212,26.2259,349200.0
2008-06-12 15:20:00,37.59,37.6,37.52,37.52,116200.0,26.2259,26.2329,26.1771,26.1771,116200.0
2008-06-12 15:25:00,37.52,37.52,37.38,37.38,185000.0,26.1771,26.1771,26.0794,26.0794,185000.0
2008-06-12 15:30:00,37.38,37.47,37.35,37.45,261800.0,26.0794,26.1422,26.0585,26.1283,261800.0
2008-06-12 15:35:00,37.45,37.49,37.4,37.45,279200.0,26.1283,26.1562,26.0934,26.1283,279200.0
2008-06-12 15:40:00,37.45,37.54,37.41,37.53,319600.0,26.1283,26.191,26.1003,26.1841,319600.0
2008-06-12 15:45:00,37.52,37.62,37.49,37.54,243400.0,26.1771,26.2469,26.1562,26.191,243400.0
2008-06-12 15:50:00,37.54,37.65,37.52,37.64,265400.0,26.191,26.2678,26.1771,26.2608,265400.0
2008-06-12 15:55:00,37.64,37.8,37.63,37.73,395200.0,26.2608,26.3724,26.2538,26.3236,395200.0
2008-06-13 09:30:00,37.91,38.4,37.91,38.38,156400.0,26.4492,26.7911,26.4492,26.7771,156400.0
2008-06-13 09:35:00,38.38,38.48,38.35,38.45,152000.0,26.7771,26.8469,26.7562,26.8259,152000.0
2008-06-13 09:40:00,38.44,38.55,38.36,38.49,261200.0,26.819,26.8957,26.7631,26.8538,261200.0
2008-06-13 09:45:00,38.48,38.5,38.38,38.47,192000.0,26.8469,26.8608,26.7771,26.8399,192000.0
2008-06-13 09:50:00,38.47,38.49,38.38,38.38,118000.0,26.8399,26.8538,26.7771,26.7771,118000.0
2008-06-13 09:55:00,38.38,38.49,38.32,38.38,188800.0,26.7771,26.8538,26.7352,26.7771,188800.0
2008-06-13 10:00:00,38.38,38.94,38.38,38.94,185200.0,26.7771,27.1678,26.7771,27.1678,185200.0
2008-06-13 10:05:00,38.93,38.95,38.8,38.9,182600.0,27.1608,27.1748,27.0701,27.1399,182600.0
2008-06-13 10:10:00,38.88,38.91,38.74,38.75,230000.0,27.1259,27.1469,27.0283,27.0352,230000.0
2008-06-13 10:15:00,38.75,38.87,38.74,38.77,155400.0,27.0352,27.119,27.0283,27.0492,155400.0
2008-06-13 10:20:00,38.78,38.8,38.59,38.59,262200.0,27.0562,27.0701,26.9236,26.9236,262200.0
2008-06-13 10:25:00,38.6,38.65,38.5,38.51,117800.0,26.9306,26.9655,26.8608,26.8678,117800.0
2008-06-13 10:30:00,38.52,38.6,38.44,38.44,132200.0,26.8748,26.9306,26.819,26.819,132200.0
2008-06-13 10:35:00,38.45,38.53,38.41,38.46,101000.0,26.8259,26.8818,26.798,26.8329,101000.0
2008-06-13 10:40:00,38.44,38.44,38.19,38.24,328200.0,26.819,26.819,26.6445,26.6794,328200.0
2008-06-13 10:45:00,38.24,38.35,38.21,38.34,212800.0,26.6794,26.7562,26.6585,26.7492,212800.0
2008-06-13 10:50:00,38.35,38.38,38.22,38.23,79000.0,26.7562,26.7771,26.6655,26.6724,79000.0
2008-06-13 10:55:00,38.22,38.23,37.95,38.08,258400.0,26.6655,26.6724,26.4771,26.5678,258400.0
2008-06-13 11:00:00,38.08,38.18,38.07,38.16,117400.0,26.5678,26.6376,26.5608,26.6236,117400.0
2008-06-13 11:05:00,38.15,38.21,38.09,38.1,85400.0,26.6166,26.6585,26.5748,26.5818,85400.0
2008-06-13 11:10:00,38.1,38.35,38.08,38.29,169400.0,26.5818,26.7562,26.5678,26.7143,169400.0
2008-06-13 11:15:00,38.29,38.3,38.13,38.22,79200.0,26.7143,26.7213,26.6027,26.6655,79200.0
2008-06-13 11:20:00,38.22,38.29,38.2,38.29,58600.0,26.6655,26.7143,26.6515,26.7143,58600.0
2008-06-13 11:25:00,38.29,38.29,38.21,38.23,35800.0,26.7143,26.7143,26.6585,26.6724,35800.0
2008-06-13 11:30:00,38.22,38.26,38.13,38.13,47800.0,26.6655,26.6934,26.6027,26.6027,47800.0
2008-06-13 11:35:00,38.15,38.16,38.05,38.07,50800.0,26.6166,26.6236,26.5469,26.5608,50800.0
2008-06-13 11:40:00,38.08,38.16,38.07,38.13,39000.0,26.5678,26.6236,26.5608,26.6027,39000.0
2008-06-13 11:45:00,38.13,38.16,38.08,38.1,43200.0,26.6027,26.6236,26.5678,26.5818,43200.0
2008-06-13 11:50:00,38.1,38.11,38.08,38.1,36200.0,26.5818,26.5887,26.5678,26.5818,36200.0
2008-06-13 11:55:00,38.1,38.12,37.99,37.99,84800.0,26.5818,26.5957,26.505,26.505,84800.0
2008-06-13 12:00:00,38.0,38.01,37.9,37.92,118200.0,26.512,26.519,26.4422,26.4562,118200.0
2008-06-13 12:05:00,37.92,37.98,37.91,37.93,97000.0,26.4562,26.498,26.4492,26.4631,97000.0
2008-06-13 12:10:00,37.94,37.96,37.88,37.92,55800.0,26.4701,26.4841,26.4283,26.4562,55800.0
2008-06-13 12:15:00,37.9,37.95,37.88,37.91,41000.0,26.4422,26.4771,26.4283,26.4492,41000.0
2008-06-13 12:20:00,37.91,37.92,37.83,37.83,37400.0,26.4492,26.4562,26.3934,26.3934,37400.0
2008-06-13 12:25:00,37.84,37.84,37.75,37.75,103000.0,26.4004,26.4004,26.3376,26.3376,103000.0
2008-06-13 12:30:00,37.75,37.84,37.72,37.84,111000.0,26.3376,26.4004,26.3166,26.4004,111000.0
2008-06-13 12:35:00,37.84,37.86,37.74,37.75,57400.0,26.4004,26.4143,26.3306,26.3376,57400.0
2008-06-13 12:40:00,37.75,37.75,37.61,37.68,189200.0,26.3376,26.3376,26.2399,26.2887,189200.0
2008-06-13 12:45:00,37.68,37.69,37.56,37.57,131800.0,26.2887,26.2957,26.205,26.212,131800.0
2008-06-13 12:50:00,37.57,37.63,37.5,37.61,168600.0,26.212,26.2538,26.1631,26.2399,168600.0
2008-06-13 12:55:00,37.63,37.7,37.61,37.69,60200.0,26.2538,26.3027,26.2399,26.2957,60200.0
2008-06-13 13:00:00,37.68,37.71,37.65,37.65,65000.0,26.2887,26.3097,26.2678,26.2678,65000.0
2008-06-13 13:05:00,37.65,37.68,37.59,37.62,95600.0,26.2678,26.2887,26.2259,26.2469,95600.0
2008-06-13 13:10:00,37.62,37.77,37.61,37.75,77800.0,26.2469,26.3515,26.2399,26.3376,77800.0
2008-06-13 13:15:00,37.75,37.79,37.71,37.77,64200.0,26.3376,26.3655,26.3097,26.3515,64200.0
2008-06-13 13:20:00,37.78,37.78,37.71,37.76,58200.0,26.3585,26.3585,26.3097,26.3445,58200.0
2008-06-13 13:25:00,37.77,37.83,37.66,37.68,107200.0,26.3515,26.3934,26.2748,26.2887,107200.0
2008-06-13 13:30:00,37.68,37.77,37.56,37.59,343600.0,26.2887,26.3515,26.205,26.2259,343600.0
2008-06-13 13:35:00,37.59,37.63,37.48,37.49,157400.0,26.2259,26.2538,26.1492,26.1562,157400.0
2008-06-13 13:40:00,37.49,37.52,37.44,37.46,140000.0,26.1562,26.1771,26.1213,26.1352,140000.0
2008-06-13 13:45:00,37.46,37.48,37.41,37.47,219200.0,26.1352,26.1492,26.1003,26.1422,219200.0
2008-06-13 13:50:00,37.47,37.49,37.43,37.47,166200.0,26.1422,26.1562,26.1143,26.1422,166200.0
2008-06-13 13:55:00,37.46,37.49,37.42,37.42,177400.0,26.1352,26.1562,26.1073,26.1073,177400.0
2008-06-13 14:00:00,37.42,37.46,37.37,37.41,168000.0,26.1073,26.1352,26.0724,26.1003,168000.0
2008-06-13 14:05:00,37.42,37.42,37.33,37.38,116000.0,26.1073,26.1073,26.0445,26.0794,116000.0
2008-06-13 14:10:00,37.38,37.45,37.38,37.41,114800.0,26.0794,26.1283,26.0794,26.1003,114800.0
2008-06-13 14:15:00,37.41,37.46,37.39,37.39,262200.0,26.1003,26.1352,26.0864,26.0864,262200.0
2008-06-13 14:20:00,37.4,37.43,37.33,37.35,186800.0,26.0934,26.1143,26.0445,26.0585,186800.0
2008-06-13 14:25:00,37.35,37.35,37.25,37.27,246200.0,26.0585,26.0585,25.9887,26.0027,246200.0
2008-06-13 14:30:00,37.27,37.43,37.23,37.41,450800.0,26.0027,26.1143,25.9748,26.1003,450800.0
2008-06-13 14:35:00,37.41,37.45,37.4,37.43,105000.0,26.1003,26.1283,26.0934,26.1143,105000.0
2008-06-13 14:40:00,37.44,37.54,37.43,37.52,152800.0,26.1213,26.191,26.1143,26.1771,152800.0
2008-06-13 14:45:00,37.52,37.57,37.51,37.52,227400.0,26.1771,26.212,26.1701,26.1771,227400.0
2008-06-13 14:50:00,37.52,37.53,37.46,37.52,108600.0,26.1771,26.1841,26.1352,26.1771,108600.0
2008-06-13 14:55:00,37.54,37.57,37.51,37.56,102000.0,26.191,26.212,26.1701,26.205,102000.0
2008-06-13 15:00:00,37.56,37.65,37.55,37.64,150800.0,26.205,26.2678,26.198,26.2608,150800.0
2008-06-13 15:05:00,37.65,37.65,37.59,37.63,147200.0,26.2678,26.2678,26.2259,26.2538,147200.0
2008-06-13 15:10:00,37.63,37.7,37.62,37.64,111400.0,26.2538,26.3027,26.2469,26.2608,111400.0
2008-06-13 15:15:00,37.65,37.65,37.6,37.6,70800.0,26.2678,26.2678,26.2329,26.2329,70800.0
2008-06-13 15:20:00,37.62,37.62,37.55,37.6,142800.0,26.2469,26.2469,26.198,26.2329,142800.0
2008-06-13 15:25:00,37.61,37.62,37.52,37.55,98000.0,26.2399,26.2469,26.1771,26.198,98000.0
2008-06-13 15:30:00,37.56,37.6,37.55,37.58,185600.0,26.205,26.2329,26.198,26.219,185600.0
2008-06-13 15:35:00,37.58,37.6,37.55,37.6,240200.0,26.219,26.2329,26.198,26.2329,240200.0
2008-06-13 15:40:00,37.6,37.69,37.58,37.58,207400.0,26.2329,26.2957,26.219,26.219,207400.0
2008-06-13 15:45:00,37.57,37.7,37.5,37.67,260800.0,26.212,26.3027,26.1631,26.2817,260800.0
2008-06-13 15:50:00,37.67,37.74,37.67,37.73,201800.0,26.2817,26.3306,26.2817,26.3236,201800.0
2008-06-13 15:55:00,37.73,37.77,37.65,37.77,540000.0,26.3236,26.3515,26.2678,26.3515,540000.0
2008-06-16 09:30:00,37.61,37.75,37.38,37.44,231400.0,26.2399,26.3376,26.0794,26.1213,231400.0
2008-06-16 09:35:00,37.46,37.53,37.35,37.35,198000.0,26.1352,26.1841,26.0585,26.0585,198000.0
2008-06-16 09:40:00,37.35,37.57,37.31,37.55,183800.0,26.0585,26.212,26.0306,26.198,183800.0
2008-06-16 09:45:00,37.55,37.56,37.37,37.42,97600.0,26.198,26.205,26.0724,26.1073,97600.0
2008-06-16 09:50:00,37.42,37.67,37.42,37.66,127000.0,26.1073,26.2817,26.1073,26.2748,127000.0
2008-06-16 09:55:00,37.66,37.84,37.63,37.82,185400.0,26.2748,26.4004,26.2538,26.3864,185400.0
2008-06-16 10:00:00,37.82,37.82,37.73,37.74,167400.0,26.3864,26.3864,26.3236,26.3306,167400.0
2008-06-16 10:05:00,37.73,37.84,37.63,37.81,135400.0,26.3236,26.4004,26.2538,26.3794,135400.0
2008-06-16 10:10:00,37.81,37.85,37.74,37.76,165800.0,26.3794,26.4073,26.3306,26.3445,165800.0
2008-06-16 10:15:00,37.76,37.76,37.69,37.73,116000.0,26.3445,26.3445,26.2957,26.3236,116000.0
2008-06-16 10:20:00,37.72,37.77,37.67,37.68,114600.0,26.3166,26.3515,26.2817,26.2887,114600.0
2008-06-16 10:25:00,37.68,37.76,37.64,37.74,85200.0,26.2887,26.3445,26.2608,26.3306,85200.0
2008-06-16 10:30:00,37.74,37.76,37.6,37.6,111800.0,26.3306,26.3445,26.2329,26.2329,111800.0
2008-06-16 10:35:00,37.6,37.67,37.56,37.6,126600.0,26.2329,26.2817,26.205,26.2329,126600.0
2008-06-16 10:40:00,37.6,37.6,37.48,37.49,126400.0,26.2329,26.2329,26.1492,26.1562,126400.0
2008-06-16 10:45:00,37.49,37.49,37.33,37.43,301000.0,26.1562,26.1562,26.0445,26.1143,301000.0
2008-06-16 10:50:00,37.42,37.48,37.32,37.33,243000.0,26.1073,26.1492,26.0376,26.0445,243000.0
2008-06-16 10:55:00,37.33,37.45,37.33,37.37,183800.0,26.0445,26.1283,26.0445,26.0724,183800.0
2008-06-16 11:00:00,37.37,37.41,37.28,37.31,177800.0,26.0724,26.1003,26.0096,26.0306,177800.0
2008-06-16 11:05:00,37.31,37.37,37.28,37.33,84800.0,26.0306,26.0724,26.0096,26.0445,84800.0
2008-06-16 11:10:00,37.34,37.36,37.31,37.33,119000.0,26.0515,26.0655,26.0306,26.0445,119000.0
2008-06-16 11:15:00,37.33,37.35,37.08,37.08,243800.0,26.0445,26.0585,25.8701,25.8701,243800.0
2008-06-16 11:20:00,37.08,37.19,37.04,37.18,184600.0,25.8701,25.9469,25.8422,25.9399,184600.0
2008-06-16 11:25:00,37.18,37.24,37.15,37.24,92600.0,25.9399,25.9817,25.919,25.9817,92600.0
2008-06-16 11:30:00,37.24,37.37,37.24,37.3,92600.0,25.9817,26.0724,25.9817,26.0236,92600.0
2008-06-16 11:35:00,37.3,37.38,37.3,37.33,76000.0,26.0236,26.0794,26.0236,26.0445,76000.0
2008-06-16 11:40:00,37.32,37.38,37.31,37.38,78200.0,26.0376,26.0794,26.0306,26.0794,78200.0
2008-06-16 11:45:00,37.38,37.45,37.37,37.39,93800.0,26.0794,26.1283,26.0724,26.0864,93800.0
2008-06-16 11:50:00,37.39,37.44,37.29,37.29,750000.0,26.0864,26.1213,26.0166,26.0166,750000.0
2008-06-16 11:55:00,37.29,37.38,37.28,37.35,354800.0,26.0166,26.0794,26.0096,26.0585,354800.0
2008-06-16 12:00:00,37.35,37.42,37.3,37.42,219200.0,26.0585,26.1073,26.0236,26.1073,219200.0
2008-06-16 12:05:00,37.41,37.44,37.31,37.36,270800.0,26.1003,26.1213,26.0306,26.0655,270800.0
2008-06-16 12:10:00,37.37,37.39,37.34,37.36,98000.0,26.0724,26.0864,26.0515,26.0655,98000.0
2008-06-16 12:15:00,37.37,37.44,37.37,37.42,140400.0,26.0724,26.1213,26.0724,26.1073,140400.0
2008-06-16 12:20:00,37.42,37.55,37.42,37.48,203200.0,26.1073,26.198,26.1073,26.1492,203200.0
2008-06-16 12:25:00,37.48,37.53,37.42,37.43,123800.0,26.1492,26.1841,26.1073,26.1143,123800.0
2008-06-16 12:30:00,37.44,37.56,37.44,37.52,67000.0,26.1213,26.205,26.1213,26.1771,67000.0
2008-06-16 12:35:00,37.52,37.59,37.51,37.58,92600.0,26.1771,26.2259,26.1701,26.219,92600.0
2008-06-16 12:40:00,37.58,37.61,37.51,37.53,105400.0,26.219,26.2399,26.1701,26.1841,105400.0
2008-06-16 12:45:00,37.52,37.6,37.51,37.58,47600.0,26.1771,26.2329,26.1701,26.219,47600.0
2008-06-16 12:50:00,37.58,37.72,37.56,37.71,112200.0,26.219,26.3166,26.205,26.3097,112200.0
2008-06-16 12:55:00,37.7,37.7,37.59,37.63,89800.0,26.3027,26.3027,26.2259,26.2538,89800.0
2008-06-16 13:00:00,37.63,37.69,37.63,37.68,84600.0,26.2538,26.2957,26.2538,26.2887,84600.0
2008-06-16 13:05:00,37.68,37.69,37.62,37.67,92400.0,26.2887,26.2957,26.2469,26.2817,92400.0
2008-06-16 13:10:00,37.67,37.73,37.6,37.67,169600.0,26.2817,26.3236,26.2329,26.2817,169600.0
2008-06-16 13:15:00,37.67,37.82,37.67,37.8,218600.0,26.2817,26.3864,26.2817,26.3724,218600.0
2008-06-16 13:20:00,37.8,37.87,37.7,37.72,127800.0,26.3724,26.4213,26.3027,26.3166,127800.0
2008-06-16 13:25:00,37.72,37.88,37.72,37.83,115400.0,26.3166,26.4283,26.3166,26.3934,115400.0
2008-06-16 13:30:00,37.85,37.9,37.72,37.9,132400.0,26.4073,26.4422,26.3166,26.4422,132400.0
2008-06-16 13:35:00,37.9,37.93,37.85,37.85,226000.0,26.4422,26.4631,26.4073,26.4073,226000.0
2008-06-16 13:40:00,37.85,37.94,37.84,37.84,102000.0,26.4073,26.4701,26.4004,26.4004,102000.0
2008-06-16 13:45:00,37.84,37.88,37.83,37.87,124200.0,26.4004,26.4283,26.3934,26.4213,124200.0
2008-06-16 13:50:00,37.87,37.94,37.84,37.88,174600.0,26.4213,26.4701,26.4004,26.4283,174600.0
2008-06-16 13:55:00,37.88,37.92,37.84,37.89,315800.0,26.4283,26.4562,26.4004,26.4352,315800.0
2008-06-16 14:00:00,37.89,38.04,37.88,37.96,522800.0,26.4352,26.5399,26.4283,26.4841,522800.0
2008-06-16 14:05:00,37.96,38.05,37.96,38.02,259800.0,26.4841,26.5469,26.4841,26.5259,259800.0
2008-06-16 14:10:00,38.02,38.17,38.01,38.09,444400.0,26.5259,26.6306,26.519,26.5748,444400.0
2008-06-16 14:15:00,38.09,38.09,37.93,37.99,254800.0,26.5748,26.5748,26.4631,26.505,254800.0
2008-06-16 14:20:00,38.0,38.07,37.97,37.97,100200.0,26.512,26.5608,26.4911,26.4911,100200.0
2008-06-16 14:25:00,37.95,38.01,37.93,37.98,98600.0,26.4771,26.519,26.4631,26.498,98600.0
2008-06-16 14:30:00,37.98,38.1,37.98,38.07,93400.0,26.498,26.5818,26.498,26.5608,93400.0
2008-06-16 14:35:00,38.07,38.16,38.06,38.11,106400.0,26.5608,26.6236,26.5538,26.5887,106400.0
2008-06-16 14:40:00,38.11,38.22,38.07,38.17,87600.0,26.5887,26.6655,26.5608,26.6306,87600.0
2008-06-16 14:45:00,38.17,38.17,38.02,38.02,117200.0,26.6306,26.6306,26.5259,26.5259,117200.0
2008-06-16 14:50:00,38.04,38.04,37.85,37.99,3095800.0,26.5399,26.5399,26.4073,26.505,3095800.0
2008-06-16 14:55:00,37.99,38.02,37.97,38.0,79800.0,26.505,26.5259,26.4911,26.512,79800.0
2008-06-16 15:00:00,38.01,38.07,38.0,38.07,179200.0,26.519,26.5608,26.512,26.5608,179200.0
2008-06-16 15:05:00,38.07,38.08,38.0,38.04,87000.0,26.5608,26.5678,26.512,26.5399,87000.0
2008-06-16 15:10:00,38.04,38.09,38.02,38.07,107000.0,26.5399,26.5748,26.5259,26.5608,107000.0
2008-06-16 15:15:00,38.07,38.12,38.04,38.05,129400.0,26.5608,26.5957,26.5399,26.5469,129400.0
2008-06-16 15:20:00,38.05,38.07,38.0,38.04,211800.0,26.5469,26.5608,26.512,26.5399,211800.0
2008-06-16 15:25:00,38.04,38.07,38.0,38.01,180200.0,26.5399,26.5608,26.512,26.519,180200.0
2008-06-16 15:30:00,38.01,38.05,38.0,38.01,282000.0,26.519,26.5469,26.512,26.519,282000.0
2008-06-16 15:35:00,38.01,38.02,37.96,37.98,331800.0,26.519,26.5259,26.4841,26.498,331800.0
2008-06-16 15:40:00,37.98,38.06,37.98,38.04,239600.0,26.498,26.5538,26.498,26.5399,239600.0
2008-06-16 15:45:00,38.04,38.06,38.0,38.03,264000.0,26.5399,26.5538,26.512,26.5329,264000.0
2008-06-16 15:50:00,38.02,38.09,38.0,38.01,317600.0,26.5259,26.5748,26.512,26.519,317600.0
2008-06-16 15:55:00,38.01,38.02,37.97,38.0,459600.0,26.519,26.5259,26.4911,26.512,459600.0
2008-06-17 09:30:00,38.3,38.31,37.93,38.01,329200.0,26.7213,26.7283,26.4631,26.519,329200.0
2008-06-17 09:35:00,38.01,38.02,37.6,37.63,598400.0,26.519,26.5259,26.2329,26.2538,598400.0
2008-06-17 09:40:00,37.63,37.65,37.24,37.26,679600.0,26.2538,26.2678,25.9817,25.9957,679600.0
2008-06-17 09:45:00,37.26,37.3,36.96,36.97,502400.0,25.9957,26.0236,25.7864,25.7934,502400.0
2008-06-17 09:50:00,36.98,37.22,36.75,37.22,754200.0,25.8003,25.9678,25.6399,25.9678,754200.0
2008-06-17 09:55:00,37.2,37.26,37.04,37.06,307600.0,25.9538,25.9957,25.8422,25.8562,307600.0
2008-06-17 10:00:00,37.06,37.34,37.05,37.23,320800.0,25.8562,26.0515,25.8492,25.9748,320800.0
2008-06-17 10:05:00,37.2,37.28,37.1,37.2,187200.0,25.9538,26.0096,25.8841,25.9538,187200.0
2008-06-17 10:10:00,37.21,37.27,37.13,37.14,262200.0,25.9608,26.0027,25.905,25.912,262200.0
2008-06-17 10:15:00,37.15,37.27,37.0,37.26,443200.0,25.919,26.0027,25.8143,25.9957,443200.0
2008-06-17 10:20:00,37.27,37.33,37.23,37.26,390400.0,26.0027,26.0445,25.9748,25.9957,390400.0
2008-06-17 10:25:00,37.25,37.36,37.22,37.35,243600.0,25.9887,26.0655,25.9678,26.0585,243600.0
2008-06-17 10:30:00,37.33,37.54,37.29,37.54,300200.0,26.0445,26.191,26.0166,26.191,300200.0
2008-06-17 10:35:00,37.54,37.59,37.49,37.51,115200.0,26.191,26.2259,26.1562,26.1701,115200.0
2008-06-17 10:40:00,37.51,37.55,37.42,37.43,121400.0,26.1701,26.198,26.1073,26.1143,121400.0
2008-06-17 10:45:00,37.45,37.47,37.35,37.38,163600.0,26.1283,26.1422,26.0585,26.0794,163600.0
2008-06-17 10:50:00,37.37,37.41,37.23,37.26,175800.0,26.0724,26.1003,25.9748,25.9957,175800.0
2008-06-17 10:55:00,37.27,37.35,37.24,37.29,131000.0,26.0027,26.0585,25.9817,26.0166,131000.0
2008-06-17 11:00:00,37.29,37.33,37.23,37.27,133400.0,26.0166,26.0445,25.9748,26.0027,133400.0
2008-06-17 11:05:00,37.27,37.31,37.22,37.27,169800.0,26.0027,26.0306,25.9678,26.0027,169800.0
2008-06-17 11:10:00,37.27,37.36,37.27,37.29,154200.0,26.0027,26.0655,26.0027,26.0166,154200.0
2008-06-17 11:15:00,37.3,37.33,37.21,37.23,137200.0,26.0236,26.0445,25.9608,25.9748,137200.0
2008-06-17 11:20:00,37.24,37.25,37.15,37.18,154600.0,25.9817,25.9887,25.919,25.9399,154600.0
2008-06-17 11:25:00,37.18,37.22,37.12,37.17,191000.0,25.9399,25.9678,25.898,25.9329,191000.0
2008-06-17 11:30:00,37.18,37.22,37.09,37.13,141600.0,25.9399,25.9678,25.8771,25.905,141600.0
2008-06-17 11:35:00,37.13,37.18,37.13,37.15,103000.0,25.905,25.9399,25.905,25.919,103000.0
2008-06-17 11:40:00,37.16,37.25,37.14,37.25,308000.0,25.9259,25.9887,25.912,25.9887,308000.0
2008-06-17 11:45:00,37.25,37.26,37.2,37.22,128000.0,25.9887,25.9957,25.9538,25.9678,128000.0
2008-06-17 11:50:00,37.21,37.23,37.08,37.16,260600.0,25.9608,25.9748,25.8701,25.9259,260600.0
2008-06-17 11:55:00,37.16,37.18,37.1,37.15,144600.0,25.9259,25.9399,25.8841,25.919,144600.0
2008-06-17 12:00:00,37.14,37.21,37.1,37.19,136000.0,25.912,25.9608,25.8841,25.9469,136000.0
2008-06-17 12:05:00,37.19,37.24,37.15,37.16,84400.0,25.9469,25.9817,25.919,25.9259,84400.0
2008-06-17 12:10:00,37.16,37.21,37.15,37.15,208600.0,25.9259,25.9608,25.919,25.919,208600.0
2008-06-17 12:15:00,37.15,37.15,37.09,37.1,84600.0,25.919,25.919,25.8771,25.8841,84600.0
2008-06-17 12:20:00,37.1,37.11,37.04,37.08,113200.0,25.8841,25.891,25.8422,25.8701,113200.0
2008-06-17 12:25:00,37.08,37.08,36.95,36.97,190800.0,25.8701,25.8701,25.7794,25.7934,190800.0
2008-06-17 12:30:00,36.97,36.97,36.88,36.88,137800.0,25.7934,25.7934,25.7306,25.7306,137800.0
2008-06-17 12:35:00,36.88,36.88,36.8,36.84,199000.0,25.7306,25.7306,25.6748,25.7027,199000.0
2008-06-17 12:40:00,36.84,36.85,36.74,36.76,262800.0,25.7027,25.7096,25.6329,25.6469,262800.0
2008-06-17 12:45:00,36.77,36.8,36.72,36.75,113200.0,25.6538,25.6748,25.6189,25.6399,113200.0
2008-06-17 12:50:00,36.75,36.77,36.65,36.67,139800.0,25.6399,25.6538,25.5701,25.5841,139800.0
2008-06-17 12:55:00,36.67,36.7,36.64,36.65,118200.0,25.5841,25.605,25.5631,25.5701,118200.0
2008-06-17 13:00:00,36.65,36.66,36.52,36.59,176400.0,25.5701,25.5771,25.4794,25.5282,176400.0
2008-06-17 13:05:00,36.59,36.84,36.57,36.83,388200.0,25.5282,25.7027,25.5143,25.6957,388200.0
2008-06-17 13:10:00,36.81,36.81,36.67,36.69,99400.0,25.6817,25.6817,25.5841,25.598,99400.0
2008-06-17 13:15:00,36.69,36.72,36.52,36.53,182800.0,25.598,25.6189,25.4794,25.4864,182800.0
2008-06-17 13:20:00,36.53,36.61,36.52,36.59,148200.0,25.4864,25.5422,25.4794,25.5282,148200.0
2008-06-17 13:25:00,36.59,36.61,36.52,36.55,134200.0,25.5282,25.5422,25.4794,25.5003,134200.0
2008-06-17 13:30:00,36.54,36.55,36.52,36.52,113400.0,25.4934,25.5003,25.4794,25.4794,113400.0
2008-06-17 13:35:00,36.52,36.61,36.52,36.6,237800.0,25.4794,25.5422,25.4794,25.5352,237800.0
2008-06-17 13:40:00,36.6,36.69,36.6,36.67,138800.0,25.5352,25.598,25.5352,25.5841,138800.0
2008-06-17 13:45:00,36.67,36.69,36.65,36.66,105800.0,25.5841,25.598,25.5701,25.5771,105800.0
2008-06-17 13:50:00,36.65,36.74,36.63,36.68,93600.0,25.5701,25.6329,25.5562,25.591,93600.0
2008-06-17 13:55:00,36.68,36.74,36.66,36.71,96000.0,25.591,25.6329,25.5771,25.612,96000.0
2008-06-17 14:00:00,36.71,36.8,36.7,36.77,150200.0,25.612,25.6748,25.605,25.6538,150200.0
2008-06-17 14:05:00,36.76,36.87,36.73,36.8,260400.0,25.6469,25.7236,25.6259,25.6748,260400.0
2008-06-17 14:10:00,36.8,36.81,36.76,36.76,77200.0,25.6748,25.6817,25.6469,25.6469,77200.0
2008-06-17 14:15:00,36.76,36.86,36.73,36.77,248200.0,25.6469,25.7166,25.6259,25.6538,248200.0
2008-06-17 14:20:00,36.76,36.79,36.62,36.62,231800.0,25.6469,25.6678,25.5492,25.5492,231800.0
2008-06-17 14:25:00,36.62,36.67,36.54,36.55,246600.0,25.5492,25.5841,25.4934,25.5003,246600.0
2008-06-17 14:30:00,36.55,36.6,36.52,36.54,181200.0,25.5003,25.5352,25.4794,25.4934,181200.0
2008-06-17 14:35:00,36.53,36.56,36.46,36.47,136600.0,25.4864,25.5073,25.4375,25.4445,136600.0
2008-06-17 14:40:00,36.48,36.51,36.44,36.46,151800.0,25.4515,25.4724,25.4236,25.4375,151800.0
2008-06-17 14:45:00,36.46,36.49,36.36,36.36,222000.0,25.4375,25.4585,25.3678,25.3678,222000.0
2008-06-17 14:50:00,36.37,36.41,36.26,36.26,453400.0,25.3748,25.4027,25.298,25.298,453400.0
2008-06-17 14:55:00,36.26,36.32,36.25,36.3,251600.0,25.298,25.3399,25.291,25.3259,251600.0
2008-06-17 15:00:00,36.3,36.38,36.29,36.33,342800.0,25.3259,25.3817,25.3189,25.3469,342800.0
2008-06-17 15:05:00,36.32,36.37,36.29,36.31,276000.0,25.3399,25.3748,25.3189,25.3329,276000.0
2008-06-17 15:10:00,36.31,36.39,36.31,36.38,324400.0,25.3329,25.3887,25.3329,25.3817,324400.0
2008-06-17 15:15:00,36.38,36.39,36.27,36.3,545600.0,25.3817,25.3887,25.305,25.3259,545600.0
2008-06-17 15:20:00,36.3,36.35,36.16,36.19,561600.0,25.3259,25.3608,25.2282,25.2492,561600.0
2008-06-17 15:25:00,36.19,36.24,36.15,36.22,292600.0,25.2492,25.2841,25.2213,25.2701,292600.0
2008-06-17 15:30:00,36.22,36.3,36.18,36.26,434000.0,25.2701,25.3259,25.2422,25.298,434000.0
2008-06-17 15:35:00,36.26,36.29,36.19,36.2,388200.0,25.298,25.3189,25.2492,25.2562,388200.0
2008-06-17 15:40:00,36.21,36.25,36.12,36.12,405200.0,25.2631,25.291,25.2003,25.2003,405200.0
2008-06-17 15:45:00,36.12,36.21,36.1,36.13,346200.0,25.2003,25.2631,25.1864,25.2073,346200.0
2008-06-17 15:50:00,36.13,36.23,36.12,36.15,404600.0,25.2073,25.2771,25.2003,25.2213,404600.0
2008-06-17 15:55:00,36.13,36.24,36.12,36.24,581000.0,25.2073,25.2841,25.2003,25.2841,581000.0
2008-06-18 09:30:00,36.07,37.37,35.95,36.87,866800.0,25.1655,26.0724,25.0817,25.7236,866800.0
2008-06-18 09:35:00,36.87,37.66,36.84,37.62,782000.0,25.7236,26.2748,25.7027,26.2469,782000.0
2008-06-18 09:40:00,37.62,37.77,37.32,37.34,556600.0,26.2469,26.3515,26.0376,26.0515,556600.0
2008-06-18 09:45:00,37.34,37.55,37.3,37.47,619600.0,26.0515,26.198,26.0236,26.1422,619600.0
2008-06-18 09:50:00,37.47,37.47,37.23,37.26,342600.0,26.1422,26.1422,25.9748,25.9957,342600.0
2008-06-18 09:55:00,37.26,37.35,37.07,37.13,366000.0,25.9957,26.0585,25.8631,25.905,366000.0
2008-06-18 10:00:00,37.12,37.14,37.04,37.09,264600.0,25.898,25.912,25.8422,25.8771,264600.0
2008-06-18 10:05:00,37.09,37.25,37.08,37.2,193800.0,25.8771,25.9887,25.8701,25.9538,193800.0
2008-06-18 10:10:00,37.2,37.35,37.2,37.24,244800.0,25.9538,26.0585,25.9538,25.9817,244800.0
2008-06-18 10:15:00,37.25,37.27,37.18,37.26,219600.0,25.9887,26.0027,25.9399,25.9957,219600.0
2008-06-18 10:20:00,37.26,37.29,37.2,37.25,198000.0,25.9957,26.0166,25.9538,25.9887,198000.0
2008-06-18 10:25:00,37.25,37.27,37.13,37.19,296400.0,25.9887,26.0027,25.905,25.9469,296400.0
2008-06-18 10:30:00,37.19,37.24,37.15,37.24,315800.0,25.9469,25.9817,25.919,25.9817,315800.0
2008-06-18 10:35:00,37.24,37.38,37.22,37.28,245400.0,25.9817,26.0794,25.9678,26.0096,245400.0
2008-06-18 10:40:00,37.28,37.31,37.21,37.26,305400.0,26.0096,26.0306,25.9608,25.9957,305400.0
2008-06-18 10:45:00,37.26,37.41,37.26,37.35,309600.0,25.9957,26.1003,25.9957,26.0585,309600.0
2008-06-18 10:50:00,37.35,37.43,37.3,37.42,313000.0,26.0585,26.1143,26.0236,26.1073,313000.0
2008-06-18 10:55:00,37.42,37.56,37.39,37.55,295200.0,26.1073,26.205,26.0864,26.198,295200.0
2008-06-18 11:00:00,37.55,37.63,37.51,37.6,232000.0,26.198,26.2538,26.1701,26.2329,232000.0
2008-06-18 11:05:00,37.6,37.85,37.56,37.81,287000.0,26.2329,26.4073,26.205,26.3794,287000.0
2008-06-18 11:10:00,37.81,38.1,37.81,38.02,414000.0,26.3794,26.5818,26.3794,26.5259,414000.0
2008-06-18 11:15:00,38.01,38.03,37.91,37.95,267200.0,26.519,26.5329,26.4492,26.4771,267200.0
2008-06-18 11:20:00,37.95,37.99,37.94,37.98,215800.0,26.4771,26.505,26.4701,26.498,215800.0
2008-06-18 11:25:00,37.98,38.04,37.9,37.91,280800.0,26.498,26.5399,26.4422,26.4492,280800.0
2008-06-18 11:30:00,37.91,37.98,37.9,37.95,193200.0,26.4492,26.498,26.4422,26.4771,193200.0
2008-06-18 11:35:00,37.95,38.04,37.91,37.92,197800.0,26.4771,26.5399,26.4492,26.4562,197800.0
2008-06-18 11:40:00,37.92,37.92,37.8,37.85,162600.0,26.4562,26.4562,26.3724,26.4073,162600.0
2008-06-18 11:45:00,37.86,37.91,37.86,37.88,126600.0,26.4143,26.4492,26.4143,26.4283,126600.0
2008-06-18 11:50:00,37.88,37.97,37.87,37.95,171200.0,26.4283,26.4911,26.4213,26.4771,171200.0
2008-06-18 11:55:00,37.95,38.04,37.93,37.97,176400.0,26.4771,26.5399,26.4631,26.4911,176400.0
2008-06-18 12:00:00,37.97,37.99,37.94,37.96,121000.0,26.4911,26.505,26.4701,26.4841,121000.0
2008-06-18 12:05:00,37.96,37.96,37.92,37.92,147200.0,26.4841,26.4841,26.4562,26.4562,147200.0
2008-06-18 12:10:00,37.92,37.92,37.81,37.82,145800.0,26.4562,26.4562,26.3794,26.3864,145800.0
2008-06-18 12:15:00,37.82,37.82,37.76,37.79,161800.0,26.3864,26.3864,26.3445,26.3655,161800.0
2008-06-18 12:20:00,37.79,37.91,37.79,37.88,147600.0,26.3655,26.4492,26.3655,26.4283,147600.0
2008-06-18 12:25:00,37.88,37.93,37.88,37.9,124000.0,26.4283,26.4631,26.4283,26.4422,124000.0
2008-06-18 12:30:00,37.9,37.92,37.87,37.91,97200.0,26.4422,26.4562,26.4213,26.4492,97200.0
2008-06-18 12:35:00,37.91,37.92,37.84,37.85,95000.0,26.4492,26.4562,26.4004,26.4073,95000.0
2008-06-18 12:40:00,37.84,37.88,37.72,37.79,120800.0,26.4004,26.4283,26.3166,26.3655,120800.0
2008-06-18 12:45:00,37.79,37.79,37.74,37.79,94600.0,26.3655,26.3655,26.3306,26.3655,94600.0
2008-06-18 12:50:00,37.79,37.8,37.7,37.7,88200.0,26.3655,26.3724,26.3027,26.3027,88200.0
2008-06-18 12:55:00,37.7,37.74,37.65,37.73,98800.0,26.3027,26.3306,26.2678,26.3236,98800.0
2008-06-18 13:00:00,37.72,37.73,37.62,37.66,118000.0,26.3166,26.3236,26.2469,26.2748,118000.0
2008-06-18 13:05:00,37.67,37.69,37.53,37.54,145200.0,26.2817,26.2957,26.1841,26.191,145200.0
2008-06-18 13:10:00,37.53,37.69,37.42,37.43,405200.0,26.1841,26.2957,26.1073,26.1143,405200.0
2008-06-18 13:15:00,37.44,37.44,37.32,37.38,304600.0,26.1213,26.1213,26.0376,26.0794,304600.0
2008-06-18 13:20:00,37.38,37.52,37.38,37.51,128200.0,26.0794,26.1771,26.0794,26.1701,128200.0
2008-06-18 13:25:00,37.52,37.52,37.45,37.48,95000.0,26.1771,26.1771,26.1283,26.1492,95000.0
2008-06-18 13:30:00,37.48,37.57,37.44,37.52,132800.0,26.1492,26.212,26.1213,26.1771,132800.0
2008-06-18 13:35:00,37.52,37.53,37.46,37.47,147000.0,26.1771,26.1841,26.1352,26.1422,147000.0
2008-06-18 13:40:00,37.47,37.55,37.44,37.55,132200.0,26.1422,26.198,26.1213,26.198,132200.0
2008-06-18 13:45:00,37.55,37.6,37.48,37.6,114200.0,26.198,26.2329,26.1492,26.2329,114200.0
2008-06-18 13:50:00,37.6,37.65,37.59,37.62,147000.0,26.2329,26.2678,26.2259,26.2469,147000.0
2008-06-18 13:55:00,37.62,37.75,37.62,37.7,142600.0,26.2469,26.3376,26.2469,26.3027,142600.0
2008-06-18 14:00:00,37.7,37.87,37.7,37.84,185600.0,26.3027,26.4213,26.3027,26.4004,185600.0
2008-06-18 14:05:00,37.84,37.93,37.82,37.84,167000.0,26.4004,26.4631,26.3864,26.4004,167000.0
2008-06-18 14:10:00,37.84,37.84,37.7,37.74,126200.0,26.4004,26.4004,26.3027,26.3306,126200.0
2008-06-18 14:15:00,37.74,37.88,37.74,37.79,166400.0,26.3306,26.4283,26.3306,26.3655,166400.0
2008-06-18 14:20:00,37.79,37.79,37.71,37.76,235000.0,26.3655,26.3655,26.3097,26.3445,235000.0
2008-06-18 14:25:00,37.76,37.84,37.74,37.84,206400.0,26.3445,26.4004,26.3306,26.4004,206400.0
2008-06-18 14:30:00,37.84,37.86,37.8,37.85,174200.0,26.4004,26.4143,26.3724,26.4073,174200.0
2008-06-18 14:35:00,37.85,37.97,37.85,37.93,315800.0,26.4073,26.4911,26.4073,26.4631,315800.0
2008-06-18 14:40:00,37.92,37.97,37.89,37.93,251200.0,26.4562,26.4911,26.4352,26.4631,251200.0
2008-06-18 14:45:00,37.93,37.95,37.88,37.93,142200.0,26.4631,26.4771,26.4283,26.4631,142200.0
2008-06-18 14:50:00,37.92,38.02,37.9,38.0,210400.0,26.4562,26.5259,26.4422,26.512,210400.0
2008-06-18 14:55:00,38.0,38.05,37.98,38.03,202600.0,26.512,26.5469,26.498,26.5329,202600.0
2008-06-18 15:00:00,38.03,38.05,37.93,37.97,223400.0,26.5329,26.5469,26.4631,26.4911,223400.0
2008-06-18 15:05:00,37.97,38.17,37.96,38.14,298800.0,26.4911,26.6306,26.4841,26.6097,298800.0
2008-06-18 15:10:00,38.14,38.2,38.05,38.12,215600.0,26.6097,26.6515,26.5469,26.5957,215600.0
2008-06-18 15:15:00,38.12,38.24,38.11,38.21,247400.0,26.5957,26.6794,26.5887,26.6585,247400.0
2008-06-18 15:20:00,38.21,38.23,38.1,38.15,196800.0,26.6585,26.6724,26.5818,26.6166,196800.0
2008-06-18 15:25:00,38.16,38.16,38.06,38.07,223400.0,26.6236,26.6236,26.5538,26.5608,223400.0
2008-06-18 15:30:00,38.08,38.08,37.99,37.99,303400.0,26.5678,26.5678,26.505,26.505,303400.0
2008-06-18 15:35:00,37.99,38.09,37.99,38.01,393600.0,26.505,26.5748,26.505,26.519,393600.0
2008-06-18 15:40:00,38.01,38.04,37.99,38.01,426200.0,26.519,26.5399,26.505,26.519,426200.0
2008-06-18 15:45:00,38.01,38.07,37.96,37.99,491800.0,26.519,26.5608,26.4841,26.505,491800.0
2008-06-18 15:50:00,37.99,38.08,37.96,38.02,446200.0,26.505,26.5678,26.4841,26.5259,446200.0
2008-06-18 15:55:00,38.01,38.02,37.91,37.94,381000.0,26.519,26.5259,26.4492,26.4701,381000.0
2008-06-19 09:30:00,37.74,38.36,37.65,38.05,249800.0,26.3306,26.7631,26.2678,26.5469,249800.0
2008-06-19 09:35:00,38.05,38.33,38.01,38.24,157400.0,26.5469,26.7422,26.519,26.6794,157400.0
2008-06-19 09:40:00,38.25,38.5,38.23,38.33,245800.0,26.6864,26.8608,26.6724,26.7422,245800.0
2008-06-19 09:45:00,38.32,38.34,38.0,38.09,155200.0,26.7352,26.7492,26.512,26.5748,155200.0
2008-06-19 09:50:00,38.1,38.32,38.1,38.22,155400.0,26.5818,26.7352,26.5818,26.6655,155400.0
2008-06-19 09:55:00,38.21,38.47,38.21,38.46,132600.0,26.6585,26.8399,26.6585,26.8329,132600.0
2008-06-19 10:00:00,38.45,38.45,38.17,38.22,187600.0,26.8259,26.8259,26.6306,26.6655,187600.0
2008-06-19 10:05:00,38.24,38.38,38.22,38.3,148400.0,26.6794,26.7771,26.6655,26.7213,148400.0
2008-06-19 10:10:00,38.3,38.43,38.27,38.43,149600.0,26.7213,26.812,26.7004,26.812,149600.0
2008-06-19 10:15:00,38.42,38.53,38.35,38.47,158600.0,26.805,26.8818,26.7562,26.8399,158600.0
2008-06-19 10:20:00,38.45,38.67,38.45,38.61,193000.0,26.8259,26.9794,26.8259,26.9376,193000.0
2008-06-19 10:25:00,38.62,38.62,38.56,38.57,160000.0,26.9445,26.9445,26.9027,26.9097,160000.0
2008-06-19 10:30:00,38.57,38.61,38.52,38.56,179200.0,26.9097,26.9376,26.8748,26.9027,179200.0
2008-06-19 10:35:00,38.55,38.61,38.54,38.6,173000.0,26.8957,26.9376,26.8887,26.9306,173000.0
2008-06-19 10:40:00,38.61,38.66,38.59,38.64,170600.0,26.9376,26.9725,26.9236,26.9585,170600.0
2008-06-19 10:45:00,38.63,38.7,38.63,38.7,127800.0,26.9515,27.0004,26.9515,27.0004,127800.0
2008-06-19 10:50:00,38.7,38.98,38.69,38.97,299000.0,27.0004,27.1957,26.9934,27.1887,299000.0
2008-06-19 10:55:00,38.97,39.1,38.92,39.09,219600.0,27.1887,27.2794,27.1539,27.2725,219600.0
2008-06-19 11:00:00,39.09,39.23,39.06,39.13,213200.0,27.2725,27.3701,27.2515,27.3004,213200.0
2008-06-19 11:05:00,39.12,39.19,38.76,38.84,331600.0,27.2934,27.3422,27.0422,27.098,331600.0
2008-06-19 11:10:00,38.83,39.06,38.83,38.98,262200.0,27.0911,27.2515,27.0911,27.1957,262200.0
2008-06-19 11:15:00,38.99,39.1,38.96,39.04,186400.0,27.2027,27.2794,27.1818,27.2376,186400.0
2008-06-19 11:20:00,39.03,39.09,38.8,38.91,162800.0,27.2306,27.2725,27.0701,27.1469,162800.0
2008-06-19 11:25:00,38.92,38.92,38.78,38.84,152000.0,27.1539,27.1539,27.0562,27.098,152000.0
2008-06-19 11:30:00,38.84,38.9,38.82,38.9,138600.0,27.098,27.1399,27.0841,27.1399,138600.0
2008-06-19 11:35:00,38.9,38.9,38.78,38.79,110400.0,27.1399,27.1399,27.0562,27.0632,110400.0
2008-06-19 11:40:00,38.77,38.86,38.76,38.82,115200.0,27.0492,27.112,27.0422,27.0841,115200.0
2008-06-19 11:45:00,38.82,38.9,38.8,38.89,85600.0,27.0841,27.1399,27.0701,27.1329,85600.0
2008-06-19 11:50:00,38.88,38.9,38.78,38.87,178400.0,27.1259,27.1399,27.0562,27.119,178400.0
2008-06-19 11:55:00,38.87,38.89,38.83,38.87,128800.0,27.119,27.1329,27.0911,27.119,128800.0
2008-06-19 12:00:00,38.87,38.99,38.83,38.99,127200.0,27.119,27.2027,27.0911,27.2027,127200.0
2008-06-19 12:05:00,38.99,39.13,38.99,39.12,199200.0,27.2027,27.3004,27.2027,27.2934,199200.0
2008-06-19 12:10:00,39.12,39.12,38.99,39.08,123200.0,27.2934,27.2934,27.2027,27.2655,123200.0
2008-06-19 12:15:00,39.09,39.21,39.08,39.17,194200.0,27.2725,27.3562,27.2655,27.3283,194200.0
2008-06-19 12:20:00,39.17,39.29,39.13,39.29,132800.0,27.3283,27.412,27.3004,27.412,132800.0
2008-06-19 12:25:00,39.29,39.29,39.05,39.18,131800.0,27.412,27.412,27.2446,27.3352,131800.0
2008-06-19 12:30:00,39.18,39.29,39.13,39.27,141000.0,27.3352,27.412,27.3004,27.398,141000.0
2008-06-19 12:35:00,39.27,39.29,39.16,39.16,149800.0,27.398,27.412,27.3213,27.3213,149800.0
2008-06-19 12:40:00,39.16,39.18,39.12,39.15,162800.0,27.3213,27.3352,27.2934,27.3143,162800.0
2008-06-19 12:45:00,39.15,39.17,39.12,39.15,157400.0,27.3143,27.3283,27.2934,27.3143,157400.0
2008-06-19 12:50:00,39.15,39.21,39.08,39.21,174400.0,27.3143,27.3562,27.2655,27.3562,174400.0
2008-06-19 12:55:00,39.21,39.21,39.07,39.07,79800.0,27.3562,27.3562,27.2585,27.2585,79800.0
2008-06-19 13:00:00,39.08,39.1,39.02,39.04,70800.0,27.2655,27.2794,27.2236,27.2376,70800.0
2008-06-19 13:05:00,39.04,39.05,39.01,39.05,75800.0,27.2376,27.2446,27.2166,27.2446,75800.0
2008-06-19 13:10:00,39.05,39.09,38.95,38.99,88800.0,27.2446,27.2725,27.1748,27.2027,88800.0
2008-06-19 13:15:00,39.0,39.0,38.92,38.97,92800.0,27.2097,27.2097,27.1539,27.1887,92800.0
2008-06-19 13:20:00,38.97,38.99,38.88,38.99,131000.0,27.1887,27.2027,27.1259,27.2027,131000.0
2008-06-19 13:25:00,38.98,39.04,38.94,39.04,94000.0,27.1957,27.2376,27.1678,27.2376,94000.0
2008-06-19 13:30:00,39.04,39.05,38.9,38.93,138400.0,27.2376,27.2446,27.1399,27.1608,138400.0
2008-06-19 13:35:00,38.93,38.99,38.8,38.82,124000.0,27.1608,27.2027,27.0701,27.0841,124000.0
2008-06-19 13:40:00,38.82,38.85,38.76,38.77,109200.0,27.0841,27.105,27.0422,27.0492,109200.0
2008-06-19 13:45:00,38.77,38.81,38.74,38.77,96000.0,27.0492,27.0771,27.0283,27.0492,96000.0
2008-06-19 13:50:00,38.77,38.81,38.72,38.76,118200.0,27.0492,27.0771,27.0143,27.0422,118200.0
2008-06-19 13:55:00,38.76,38.77,38.71,38.76,124200.0,27.0422,27.0492,27.0073,27.0422,124200.0
2008-06-19 14:00:00,38.76,38.8,38.5,38.73,87400.0,27.0422,27.0701,26.8608,27.0213,87400.0
2008-06-19 14:05:00,38.73,38.77,38.68,38.75,80200.0,27.0213,27.0492,26.9864,27.0352,80200.0
2008-06-19 14:10:00,38.76,38.96,38.74,38.95,116600.0,27.0422,27.1818,27.0283,27.1748,116600.0
2008-06-19 14:15:00,38.94,38.94,38.84,38.88,95200.0,27.1678,27.1678,27.098,27.1259,95200.0
2008-06-19 14:20:00,38.89,38.91,38.83,38.88,89800.0,27.1329,27.1469,27.0911,27.1259,89800.0
2008-06-19 14:25:00,38.88,39.01,38.87,38.94,150400.0,27.1259,27.2166,27.119,27.1678,150400.0
2008-06-19 14:30:00,38.94,39.1,38.88,39.09,104400.0,27.1678,27.2794,27.1259,27.2725,104400.0
2008-06-19 14:35:00,39.09,39.1,39.0,39.09,129800.0,27.2725,27.2794,27.2097,27.2725,129800.0
2008-06-19 14:40:00,39.09,39.1,39.02,39.09,102800.0,27.2725,27.2794,27.2236,27.2725,102800.0
2008-06-19 14:45:00,39.1,39.11,39.05,39.06,107800.0,27.2794,27.2864,27.2446,27.2515,107800.0
2008-06-19 14:50:00,39.06,39.11,39.05,39.07,88600.0,27.2515,27.2864,27.2446,27.2585,88600.0
2008-06-19 14:55:00,39.07,39.13,39.04,39.1,105600.0,27.2585,27.3004,27.2376,27.2794,105600.0
2008-06-19 15:00:00,39.1,39.2,39.08,39.13,184200.0,27.2794,27.3492,27.2655,27.3004,184200.0
2008-06-19 15:05:00,39.13,39.13,39.05,39.07,173800.0,27.3004,27.3004,27.2446,27.2585,173800.0
2008-06-19 15:10:00,39.07,39.12,39.01,39.06,177600.0,27.2585,27.2934,27.2166,27.2515,177600.0
2008-06-19 15:15:00,39.05,39.09,38.99,39.02,185600.0,27.2446,27.2725,27.2027,27.2236,185600.0
2008-06-19 15:20:00,39.02,39.02,38.85,39.01,276000.0,27.2236,27.2236,27.105,27.2166,276000.0
2008-06-19 15:25:00,38.99,39.02,38.91,38.92,329800.0,27.2027,27.2236,27.1469,27.1539,329800.0
2008-06-19 15:30:00,38.92,38.99,38.73,38.92,471200.0,27.1539,27.2027,27.0213,27.1539,471200.0
2008-06-19 15:35:00,38.92,38.99,38.87,38.95,256800.0,27.1539,27.2027,27.119,27.1748,256800.0
2008-06-19 15:40:00,38.94,39.02,38.91,39.0,168200.0,27.1678,27.2236,27.1469,27.2097,168200.0
2008-06-19 15:45:00,39.0,39.0,38.93,38.94,240200.0,27.2097,27.2097,27.1608,27.1678,240200.0
2008-06-19 15:50:00,38.94,39.0,38.93,38.99,246000.0,27.1678,27.2097,27.1608,27.2027,246000.0
2008-06-19 15:55:00,38.99,38.99,38.88,38.9,301200.0,27.2027,27.2027,27.1259,27.1399,301200.0
2008-06-20 09:30:00,38.53,38.87,38.53,38.73,1185000.0,26.8818,27.119,26.8818,27.0213,1185000.0
2008-06-20 09:35:00,38.7,38.74,38.5,38.68,194000.0,27.0004,27.0283,26.8608,26.9864,194000.0
2008-06-20 09:40:00,38.64,38.73,38.31,38.63,245600.0,26.9585,27.0213,26.7283,26.9515,245600.0
2008-06-20 09:45:00,38.6,38.6,38.34,38.43,108000.0,26.9306,26.9306,26.7492,26.812,108000.0
2008-06-20 09:50:00,38.43,38.62,38.38,38.4,120000.0,26.812,26.9445,26.7771,26.7911,120000.0
2008-06-20 09:55:00,38.38,38.44,38.28,38.42,131800.0,26.7771,26.819,26.7073,26.805,131800.0
2008-06-20 10:00:00,38.41,38.41,38.18,38.18,78800.0,26.798,26.798,26.6376,26.6376,78800.0
2008-06-20 10:05:00,38.18,38.29,38.1,38.24,112200.0,26.6376,26.7143,26.5818,26.6794,112200.0
2008-06-20 10:10:00,38.24,38.31,38.19,38.23,88000.0,26.6794,26.7283,26.6445,26.6724,88000.0
2008-06-20 10:15:00,38.22,38.33,38.21,38.22,69400.0,26.6655,26.7422,26.6585,26.6655,69400.0
2008-06-20 10:20:00,38.22,38.35,38.17,38.33,114800.0,26.6655,26.7562,26.6306,26.7422,114800.0
2008-06-20 10:25:00,38.33,38.4,38.29,38.35,177200.0,26.7422,26.7911,26.7143,26.7562,177200.0
2008-06-20 10:30:00,38.35,38.42,38.32,38.39,52200.0,26.7562,26.805,26.7352,26.7841,52200.0
2008-06-20 10:35:00,38.39,38.44,38.35,38.4,89600.0,26.7841,26.819,26.7562,26.7911,89600.0
2008-06-20 10:40:00,38.4,38.49,38.37,38.4,98800.0,26.7911,26.8538,26.7701,26.7911,98800.0
2008-06-20 10:45:00,38.4,38.49,38.38,38.4,60000.0,26.7911,26.8538,26.7771,26.7911,60000.0
2008-06-20 10:50:00,38.4,38.6,38.37,38.56,110600.0,26.7911,26.9306,26.7701,26.9027,110600.0
2008-06-20 10:55:00,38.52,38.6,38.41,38.44,132600.0,26.8748,26.9306,26.798,26.819,132600.0
2008-06-20 11:00:00,38.43,38.44,38.38,38.39,61200.0,26.812,26.819,26.7771,26.7841,61200.0
2008-06-20 11:05:00,38.39,38.58,38.37,38.58,63800.0,26.7841,26.9166,26.7701,26.9166,63800.0
2008-06-20 11:10:00,38.58,38.66,38.54,38.55,72200.0,26.9166,26.9725,26.8887,26.8957,72200.0
2008-06-20 11:15:00,38.54,38.63,38.51,38.6,56800.0,26.8887,26.9515,26.8678,26.9306,56800.0
2008-06-20 11:20:00,38.62,38.71,38.58,38.71,51000.0,26.9445,27.0073,26.9166,27.0073,51000.0
2008-06-20 11:25:00,38.71,38.8,38.7,38.78,117800.0,27.0073,27.0701,27.0004,27.0562,117800.0
2008-06-20 11:30:00,38.78,38.82,38.74,38.76,79200.0,27.0562,27.0841,27.0283,27.0422,79200.0
2008-06-20 11:35:00,38.76,38.77,38.7,38.74,64800.0,27.0422,27.0492,27.0004,27.0283,64800.0
2008-06-20 11:40:00,38.74,38.88,38.73,38.83,89200.0,27.0283,27.1259,27.0213,27.0911,89200.0
2008-06-20 11:45:00,38.83,38.83,38.74,38.8,44400.0,27.0911,27.0911,27.0283,27.0701,44400.0
2008-06-20 11:50:00,38.79,38.87,38.79,38.82,54000.0,27.0632,27.119,27.0632,27.0841,54000.0
2008-06-20 11:55:00,38.82,38.84,38.76,38.79,26200.0,27.0841,27.098,27.0422,27.0632,26200.0
2008-06-20 12:00:00,38.78,38.82,38.76,38.77,23800.0,27.0562,27.0841,27.0422,27.0492,23800.0
2008-06-20 12:05:00,38.77,38.81,38.76,38.79,22600.0,27.0492,27.0771,27.0422,27.0632,22600.0
2008-06-20 12:10:00,38.78,38.8,38.7,38.74,37400.0,27.0562,27.0701,27.0004,27.0283,37400.0
2008-06-20 12:15:00,38.74,38.82,38.71,38.79,30400.0,27.0283,27.0841,27.0073,27.0632,30400.0
2008-06-20 12:20:00,38.78,38.79,38.69,38.77,30800.0,27.0562,27.0632,26.9934,27.0492,30800.0
2008-06-20 12:25:00,38.77,38.81,38.7,38.76,39400.0,27.0492,27.0771,27.0004,27.0422,39400.0
2008-06-20 12:30:00,38.76,38.77,38.72,38.73,27600.0,27.0422,27.0492,27.0143,27.0213,27600.0
2008-06-20 12:35:00,38.73,38.79,38.7,38.7,25600.0,27.0213,27.0632,27.0004,27.0004,25600.0
2008-06-20 12:40:00,38.7,38.74,38.69,38.69,26800.0,27.0004,27.0283,26.9934,26.9934,26800.0
2008-06-20 12:45:00,38.69,38.69,38.57,38.58,33200.0,26.9934,26.9934,26.9097,26.9166,33200.0
2008-06-20 12:50:00,38.58,38.7,38.51,38.52,237400.0,26.9166,27.0004,26.8678,26.8748,237400.0
2008-06-20 12:55:00,38.52,38.52,38.43,38.48,138400.0,26.8748,26.8748,26.812,26.8469,138400.0
2008-06-20 13:00:00,38.48,38.52,38.44,38.47,89400.0,26.8469,26.8748,26.819,26.8399,89400.0
2008-06-20 13:05:00,38.47,38.55,38.44,38.48,81200.0,26.8399,26.8957,26.819,26.8469,81200.0
2008-06-20 13:10:00,38.48,38.57,38.47,38.49,68600.0,26.8469,26.9097,26.8399,26.8538,68600.0
2008-06-20 13:15:00,38.49,38.52,38.47,38.49,54000.0,26.8538,26.8748,26.8399,26.8538,54000.0
2008-06-20 13:20:00,38.48,38.49,38.44,38.48,67600.0,26.8469,26.8538,26.819,26.8469,67600.0
2008-06-20 13:25:00,38.49,38.49,38.42,38.46,51600.0,26.8538,26.8538,26.805,26.8329,51600.0
2008-06-20 13:30:00,38.46,38.46,38.27,38.34,185400.0,26.8329,26.8329,26.7004,26.7492,185400.0
2008-06-20 13:35:00,38.34,38.42,38.28,38.35,189600.0,26.7492,26.805,26.7073,26.7562,189600.0
2008-06-20 13:40:00,38.35,38.43,38.35,38.38,39600.0,26.7562,26.812,26.7562,26.7771,39600.0
2008-06-20 13:45:00,38.37,38.46,38.36,38.44,22200.0,26.7701,26.8329,26.7631,26.819,22200.0
2008-06-20 13:50:00,38.43,38.47,38.35,38.35,54400.0,26.812,26.8399,26.7562,26.7562,54400.0
2008-06-20 13:55:00,38.35,38.42,38.34,38.38,137400.0,26.7562,26.805,26.7492,26.7771,137400.0
2008-06-20 14:00:00,38.38,38.42,38.25,38.41,1196000.0,26.7771,26.805,26.6864,26.798,1196000.0
2008-06-20 14:05:00,38.4,38.46,38.38,38.43,49000.0,26.7911,26.8329,26.7771,26.812,49000.0
2008-06-20 14:10:00,38.42,38.47,38.35,38.38,83400.0,26.805,26.8399,26.7562,26.7771,83400.0
2008-06-20 14:15:00,38.38,38.44,38.35,38.38,84800.0,26.7771,26.819,26.7562,26.7771,84800.0
2008-06-20 14:20:00,38.38,38.47,38.38,38.46,51200.0,26.7771,26.8399,26.7771,26.8329,51200.0
2008-06-20 14:25:00,38.46,38.49,38.4,38.47,95600.0,26.8329,26.8538,26.7911,26.8399,95600.0
2008-06-20 14:30:00,38.47,38.49,38.45,38.47,45200.0,26.8399,26.8538,26.8259,26.8399,45200.0
2008-06-20 14:35:00,38.47,38.48,38.43,38.47,40800.0,26.8399,26.8469,26.812,26.8399,40800.0
2008-06-20 14:40:00,38.47,38.5,38.45,38.45,53600.0,26.8399,26.8608,26.8259,26.8259,53600.0
2008-06-20 14:45:00,38.47,38.52,38.46,38.49,63600.0,26.8399,26.8748,26.8329,26.8538,63600.0
2008-06-20 14:50:00,38.49,38.51,38.4,38.45,120400.0,26.8538,26.8678,26.7911,26.8259,120400.0
2008-06-20 14:55:00,38.45,38.49,38.3,38.32,89000.0,26.8259,26.8538,26.7213,26.7352,89000.0
2008-06-20 15:00:00,38.31,38.35,38.27,38.3,147600.0,26.7283,26.7562,26.7004,26.7213,147600.0
2008-06-20 15:05:00,38.3,38.43,38.27,38.37,82200.0,26.7213,26.812,26.7004,26.7701,82200.0
2008-06-20 15:10:00,38.37,38.53,38.35,38.44,67200.0,26.7701,26.8818,26.7562,26.819,67200.0
2008-06-20 15:15:00,38.43,38.47,38.35,38.36,70600.0,26.812,26.8399,26.7562,26.7631,70600.0
2008-06-20 15:20:00,38.35,38.48,38.33,38.48,66000.0,26.7562,26.8469,26.7422,26.8469,66000.0
2008-06-20 15:25:00,38.5,38.52,38.38,38.47,105400.0,26.8608,26.8748,26.7771,26.8399,105400.0
2008-06-20 15:30:00,38.47,38.58,38.44,38.53,98800.0,26.8399,26.9166,26.819,26.8818,98800.0
2008-06-20 15:35:00,38.53,38.53,38.44,38.45,73400.0,26.8818,26.8818,26.819,26.8259,73400.0
2008-06-20 15:40:00,38.45,38.55,38.37,38.47,224400.0,26.8259,26.8957,26.7701,26.8399,224400.0
2008-06-20 15:45:00,38.47,38.52,38.41,38.44,163000.0,26.8399,26.8748,26.798,26.819,163000.0
2008-06-20 15:50:00,38.44,38.57,38.44,38.52,260600.0,26.819,26.9097,26.819,26.8748,260600.0
2008-06-20 15:55:00,38.53,38.55,38.41,38.42,373600.0,26.8818,26.8957,26.798,26.805,373600.0
2008-06-23 09:30:00,38.68,38.68,38.44,38.47,119800.0,26.9864,26.9864,26.819,26.8399,119800.0
2008-06-23 09:35:00,38.49,38.52,38.3,38.33,132400.0,26.8538,26.8748,26.7213,26.7422,132400.0
2008-06-23 09:40:00,38.31,38.47,38.22,38.23,128600.0,26.7283,26.8399,26.6655,26.6724,128600.0
2008-06-23 09:45:00,38.23,38.3,38.02,38.04,117800.0,26.6724,26.7213,26.5259,26.5399,117800.0
2008-06-23 09:50:00,38.04,38.09,38.01,38.06,157600.0,26.5399,26.5748,26.519,26.5538,157600.0
2008-06-23 09:55:00,38.06,38.06,38.02,38.05,47200.0,26.5538,26.5538,26.5259,26.5469,47200.0
2008-06-23 10:00:00,38.04,38.07,37.94,38.04,103000.0,26.5399,26.5608,26.4701,26.5399,103000.0
2008-06-23 10:05:00,38.04,38.16,38.0,38.1,102200.0,26.5399,26.6236,26.512,26.5818,102200.0
2008-06-23 10:10:00,38.1,38.29,38.1,38.22,67400.0,26.5818,26.7143,26.5818,26.6655,67400.0
2008-06-23 10:15:00,38.23,38.23,38.08,38.09,60000.0,26.6724,26.6724,26.5678,26.5748,60000.0
2008-06-23 10:20:00,38.1,38.15,38.01,38.15,41800.0,26.5818,26.6166,26.519,26.6166,41800.0
2008-06-23 10:25:00,38.16,38.17,38.04,38.04,59600.0,26.6236,26.6306,26.5399,26.5399,59600.0
2008-06-23 10:30:00,38.02,38.17,38.02,38.15,67600.0,26.5259,26.6306,26.5259,26.6166,67600.0
2008-06-23 10:35:00,38.15,38.15,38.02,38.02,57000.0,26.6166,26.6166,26.5259,26.5259,57000.0
2008-06-23 10:40:00,38.03,38.16,38.03,38.07,66600.0,26.5329,26.6236,26.5329,26.5608,66600.0
2008-06-23 10:45:00,38.07,38.08,37.97,37.98,47600.0,26.5608,26.5678,26.4911,26.498,47600.0
2008-06-23 10:50:00,37.98,38.01,37.92,37.93,57800.0,26.498,26.519,26.4562,26.4631,57800.0
2008-06-23 10:55:00,37.93,37.98,37.92,37.95,56000.0,26.4631,26.498,26.4562,26.4771,56000.0
2008-06-23 11:00:00,37.94,37.96,37.87,37.88,68200.0,26.4701,26.4841,26.4213,26.4283,68200.0
2008-06-23 11:05:00,37.88,37.9,37.8,37.83,72800.0,26.4283,26.4422,26.3724,26.3934,72800.0
2008-06-23 11:10:00,37.83,37.83,37.65,37.74,182600.0,26.3934,26.3934,26.2678,26.3306,182600.0
2008-06-23 11:15:00,37.74,37.79,37.63,37.67,85800.0,26.3306,26.3655,26.2538,26.2817,85800.0
2008-06-23 11:20:00,37.68,37.74,37.67,37.74,87600.0,26.2887,26.3306,26.2817,26.3306,87600.0
2008-06-23 11:25:00,37.75,37.82,37.72,37.82,85200.0,26.3376,26.3864,26.3166,26.3864,85200.0
2008-06-23 11:30:00,37.83,37.9,37.77,37.8,72600.0,26.3934,26.4422,26.3515,26.3724,72600.0
2008-06-23 11:35:00,37.8,37.85,37.75,37.76,108400.0,26.3724,26.4073,26.3376,26.3445,108400.0
2008-06-23 11:40:00,37.76,37.85,37.74,37.75,84800.0,26.3445,26.4073,26.3306,26.3376,84800.0
2008-06-23 11:45:00,37.76,37.84,37.73,37.74,78800.0,26.3445,26.4004,26.3236,26.3306,78800.0
2008-06-23 11:50:00,37.74,37.8,37.68,37.77,46000.0,26.3306,26.3724,26.2887,26.3515,46000.0
2008-06-23 11:55:00,37.75,37.81,37.74,37.77,66400.0,26.3376,26.3794,26.3306,26.3515,66400.0
2008-06-23 12:00:00,37.77,37.8,37.74,37.77,40400.0,26.3515,26.3724,26.3306,26.3515,40400.0
2008-06-23 12:05:00,37.76,37.77,37.74,37.74,40400.0,26.3445,26.3515,26.3306,26.3306,40400.0
2008-06-23 12:10:00,37.74,37.77,37.72,37.76,56600.0,26.3306,26.3515,26.3166,26.3445,56600.0
2008-06-23 12:15:00,37.75,37.76,37.72,37.76,32400.0,26.3376,26.3445,26.3166,26.3445,32400.0
2008-06-23 12:20:00,37.76,37.76,37.73,37.76,46600.0,26.3445,26.3445,26.3236,26.3445,46600.0
2008-06-23 12:25:00,37.76,37.76,37.68,37.7,79800.0,26.3445,26.3445,26.2887,26.3027,79800.0
2008-06-23 12:30:00,37.69,37.71,37.65,37.69,67000.0,26.2957,26.3097,26.2678,26.2957,67000.0
2008-06-23 12:35:00,37.69,37.71,37.65,37.67,53600.0,26.2957,26.3097,26.2678,26.2817,53600.0
2008-06-23 12:40:00,37.66,37.67,37.63,37.63,48400.0,26.2748,26.2817,26.2538,26.2538,48400.0
2008-06-23 12:45:00,37.63,37.68,37.61,37.68,47800.0,26.2538,26.2887,26.2399,26.2887,47800.0
2008-06-23 12:50:00,37.67,37.68,37.59,37.63,98000.0,26.2817,26.2887,26.2259,26.2538,98000.0
2008-06-23 12:55:00,37.63,37.71,37.6,37.68,122000.0,26.2538,26.3097,26.2329,26.2887,122000.0
2008-06-23 13:00:00,37.69,37.76,37.68,37.75,71200.0,26.2957,26.3445,26.2887,26.3376,71200.0
2008-06-23 13:05:00,37.75,37.89,37.72,37.82,102000.0,26.3376,26.4352,26.3166,26.3864,102000.0
2008-06-23 13:10:00,37.81,37.84,37.73,37.75,64800.0,26.3794,26.4004,26.3236,26.3376,64800.0
2008-06-23 13:15:00,37.74,37.8,37.69,37.7,42800.0,26.3306,26.3724,26.2957,26.3027,42800.0
2008-06-23 13:20:00,37.71,37.85,37.7,37.79,68200.0,26.3097,26.4073,26.3027,26.3655,68200.0
2008-06-23 13:25:00,37.79,37.82,37.76,37.79,41400.0,26.3655,26.3864,26.3445,26.3655,41400.0
2008-06-23 13:30:00,37.79,37.82,37.7,37.7,37200.0,26.3655,26.3864,26.3027,26.3027,37200.0
2008-06-23 13:35:00,37.71,37.77,37.67,37.71,62200.0,26.3097,26.3515,26.2817,26.3097,62200.0
2008-06-23 13:40:00,37.72,37.79,37.71,37.72,31800.0,26.3166,26.3655,26.3097,26.3166,31800.0
2008-06-23 13:45:00,37.72,37.85,37.68,37.84,51200.0,26.3166,26.4073,26.2887,26.4004,51200.0
2008-06-23 13:50:00,37.85,37.88,37.81,37.86,53200.0,26.4073,26.4283,26.3794,26.4143,53200.0
2008-06-23 13:55:00,37.86,37.88,37.78,37.84,38600.0,26.4143,26.4283,26.3585,26.4004,38600.0
2008-06-23 14:00:00,37.83,37.88,37.8,37.81,39800.0,26.3934,26.4283,26.3724,26.3794,39800.0
2008-06-23 14:05:00,37.82,37.82,37.77,37.77,45000.0,26.3864,26.3864,26.3515,26.3515,45000.0
2008-06-23 14:10:00,37.77,37.8,37.67,37.73,74000.0,26.3515,26.3724,26.2817,26.3236,74000.0
2008-06-23 14:15:00,37.73,37.78,37.68,37.78,74400.0,26.3236,26.3585,26.2887,26.3585,74400.0
2008-06-23 14:20:00,37.78,37.81,37.72,37.77,74200.0,26.3585,26.3794,26.3166,26.3515,74200.0
2008-06-23 14:25:00,37.77,37.81,37.72,37.72,62200.0,26.3515,26.3794,26.3166,26.3166,62200.0
2008-06-23 14:30:00,37.72,37.74,37.66,37.74,63800.0,26.3166,26.3306,26.2748,26.3306,63800.0
2008-06-23 14:35:00,37.74,37.76,37.7,37.74,71000.0,26.3306,26.3445,26.3027,26.3306,71000.0
2008-06-23 14:40:00,37.74,37.77,37.74,37.75,55200.0,26.3306,26.3515,26.3306,26.3376,55200.0
2008-06-23 14:45:00,37.75,37.8,37.73,37.74,109200.0,26.3376,26.3724,26.3236,26.3306,109200.0
2008-06-23 14:50:00,37.74,37.8,37.73,37.74,174800.0,26.3306,26.3724,26.3236,26.3306,174800.0
2008-06-23 14:55:00,37.74,37.79,37.73,37.76,63800.0,26.3306,26.3655,26.3236,26.3445,63800.0
2008-06-23 15:00:00,37.74,37.8,37.74,37.75,76000.0,26.3306,26.3724,26.3306,26.3376,76000.0
2008-06-23 15:05:00,37.76,37.81,37.74,37.77,110400.0,26.3445,26.3794,26.3306,26.3515,110400.0
2008-06-23 15:10:00,37.77,37.8,37.76,37.77,77800.0,26.3515,26.3724,26.3445,26.3515,77800.0
2008-06-23 15:15:00,37.77,37.8,37.7,37.74,111200.0,26.3515,26.3724,26.3027,26.3306,111200.0
2008-06-23 15:20:00,37.73,37.73,37.66,37.69,72800.0,26.3236,26.3236,26.2748,26.2957,72800.0
2008-06-23 15:25:00,37.69,37.79,37.69,37.79,90400.0,26.2957,26.3655,26.2957,26.3655,90400.0
2008-06-23 15:30:00,37.79,37.79,37.71,37.71,67600.0,26.3655,26.3655,26.3097,26.3097,67600.0
2008-06-23 15:35:00,37.71,37.77,37.7,37.74,84000.0,26.3097,26.3515,26.3027,26.3306,84000.0
2008-06-23 15:40:00,37.74,37.81,37.73,37.75,119800.0,26.3306,26.3794,26.3236,26.3376,119800.0
2008-06-23 15:45:00,37.76,37.78,37.71,37.71,87200.0,26.3445,26.3585,26.3097,26.3097,87200.0
2008-06-23 15:50:00,37.71,37.76,37.66,37.74,278800.0,26.3097,26.3445,26.2748,26.3306,278800.0
2008-06-23 15:55:00,37.74,37.75,37.71,37.74,232800.0,26.3306,26.3376,26.3097,26.3306,232800.0
2008-06-24 09:30:00,37.56,37.56,36.76,37.27,344200.0,26.205,26.205,25.6469,26.0027,344200.0
2008-06-24 09:35:00,37.27,37.65,37.25,37.6,117600.0,26.0027,26.2678,25.9887,26.2329,117600.0
2008-06-24 09:40:00,37.62,37.8,37.54,37.78,128600.0,26.2469,26.3724,26.191,26.3585,128600.0
2008-06-24 09:45:00,37.78,37.8,37.54,37.59,121800.0,26.3585,26.3724,26.191,26.2259,121800.0
2008-06-24 09:50:00,37.6,37.68,37.46,37.48,197000.0,26.2329,26.2887,26.1352,26.1492,197000.0
2008-06-24 09:55:00,37.46,37.53,37.4,37.46,163400.0,26.1352,26.1841,26.0934,26.1352,163400.0
2008-06-24 10:00:00,37.45,37.47,37.26,37.31,170800.0,26.1283,26.1422,25.9957,26.0306,170800.0
2008-06-24 10:05:00,37.3,37.41,37.25,37.31,117000.0,26.0236,26.1003,25.9887,26.0306,117000.0
2008-06-24 10:10:00,37.32,37.52,37.2,37.22,247600.0,26.0376,26.1771,25.9538,25.9678,247600.0
2008-06-24 10:15:00,37.22,37.29,37.11,37.15,193000.0,25.9678,26.0166,25.891,25.919,193000.0
2008-06-24 10:20:00,37.15,37.18,37.01,37.07,125000.0,25.919,25.9399,25.8213,25.8631,125000.0
2008-06-24 10:25:00,37.08,37.15,37.05,37.1,64600.0,25.8701,25.919,25.8492,25.8841,64600.0
2008-06-24 10:30:00,37.1,37.2,37.09,37.15,83400.0,25.8841,25.9538,25.8771,25.919,83400.0
2008-06-24 10:35:00,37.15,37.24,37.13,37.22,113400.0,25.919,25.9817,25.905,25.9678,113400.0
2008-06-24 10:40:00,37.21,37.23,37.1,37.12,58400.0,25.9608,25.9748,25.8841,25.898,58400.0
2008-06-24 10:45:00,37.13,37.24,37.1,37.19,68000.0,25.905,25.9817,25.8841,25.9469,68000.0
2008-06-24 10:50:00,37.18,37.27,37.18,37.27,108800.0,25.9399,26.0027,25.9399,26.0027,108800.0
2008-06-24 10:55:00,37.27,37.43,37.27,37.35,79800.0,26.0027,26.1143,26.0027,26.0585,79800.0
2008-06-24 11:00:00,37.35,37.48,37.32,37.4,50200.0,26.0585,26.1492,26.0376,26.0934,50200.0
2008-06-24 11:05:00,37.38,37.47,37.34,37.43,80800.0,26.0794,26.1422,26.0515,26.1143,80800.0
2008-06-24 11:10:00,37.42,37.44,37.34,37.34,88000.0,26.1073,26.1213,26.0515,26.0515,88000.0
2008-06-24 11:15:00,37.34,37.42,37.32,37.41,62000.0,26.0515,26.1073,26.0376,26.1003,62000.0
2008-06-24 11:20:00,37.4,37.44,37.37,37.43,52400.0,26.0934,26.1213,26.0724,26.1143,52400.0
2008-06-24 11:25:00,37.43,37.44,37.32,37.37,64200.0,26.1143,26.1213,26.0376,26.0724,64200.0
2008-06-24 11:30:00,37.36,37.37,37.32,37.33,35400.0,26.0655,26.0724,26.0376,26.0445,35400.0
2008-06-24 11:35:00,37.33,37.38,37.32,37.34,95000.0,26.0445,26.0794,26.0376,26.0515,95000.0
2008-06-24 11:40:00,37.34,37.35,37.32,37.34,57600.0,26.0515,26.0585,26.0376,26.0515,57600.0
2008-06-24 11:45:00,37.34,37.52,37.33,37.49,71800.0,26.0515,26.1771,26.0445,26.1562,71800.0
2008-06-24 11:50:00,37.51,37.67,37.45,37.58,116400.0,26.1701,26.2817,26.1283,26.219,116400.0
2008-06-24 11:55:00,37.58,37.64,37.53,37.57,81400.0,26.219,26.2608,26.1841,26.212,81400.0
2008-06-24 12:00:00,37.57,37.57,37.43,37.54,78800.0,26.212,26.212,26.1143,26.191,78800.0
2008-06-24 12:05:00,37.54,37.59,37.5,37.59,40600.0,26.191,26.2259,26.1631,26.2259,40600.0
2008-06-24 12:10:00,37.59,37.62,37.53,37.54,41600.0,26.2259,26.2469,26.1841,26.191,41600.0
2008-06-24 12:15:00,37.54,37.61,37.49,37.49,43200.0,26.191,26.2399,26.1562,26.1562,43200.0
2008-06-24 12:20:00,37.49,37.55,37.49,37.54,157800.0,26.1562,26.198,26.1562,26.191,157800.0
2008-06-24 12:25:00,37.55,37.59,37.49,37.49,42600.0,26.198,26.2259,26.1562,26.1562,42600.0
2008-06-24 12:30:00,37.5,37.67,37.5,37.66,68600.0,26.1631,26.2817,26.1631,26.2748,68600.0
2008-06-24 12:35:00,37.65,37.71,37.61,37.69,154200.0,26.2678,26.3097,26.2399,26.2957,154200.0
2008-06-24 12:40:00,37.68,37.72,37.62,37.62,71400.0,26.2887,26.3166,26.2469,26.2469,71400.0
2008-06-24 12:45:00,37.62,37.66,37.59,37.65,45400.0,26.2469,26.2748,26.2259,26.2678,45400.0
2008-06-24 12:50:00,37.64,37.67,37.57,37.57,35200.0,26.2608,26.2817,26.212,26.212,35200.0
2008-06-24 12:55:00,37.57,37.6,37.56,37.57,31200.0,26.212,26.2329,26.205,26.212,31200.0
2008-06-24 13:00:00,37.58,37.62,37.55,37.56,42200.0,26.219,26.2469,26.198,26.205,42200.0
2008-06-24 13:05:00,37.55,37.62,37.51,37.56,58400.0,26.198,26.2469,26.1701,26.205,58400.0
2008-06-24 13:10:00,37.56,37.6,37.52,37.56,57000.0,26.205,26.2329,26.1771,26.205,57000.0
2008-06-24 13:15:00,37.57,37.59,37.51,37.59,39400.0,26.212,26.2259,26.1701,26.2259,39400.0
2008-06-24 13:20:00,37.58,37.65,37.56,37.64,49800.0,26.219,26.2678,26.205,26.2608,49800.0
2008-06-24 13:25:00,37.63,37.66,37.58,37.59,55600.0,26.2538,26.2748,26.219,26.2259,55600.0
2008-06-24 13:30:00,37.6,37.67,37.59,37.63,76800.0,26.2329,26.2817,26.2259,26.2538,76800.0
2008-06-24 13:35:00,37.62,37.68,37.6,37.64,57400.0,26.2469,26.2887,26.2329,26.2608,57400.0
2008-06-24 13:40:00,37.63,37.63,37.58,37.6,77600.0,26.2538,26.2538,26.219,26.2329,77600.0
2008-06-24 13:45:00,37.6,37.65,37.56,37.56,103800.0,26.2329,26.2678,26.205,26.205,103800.0
2008-06-24 13:50:00,37.56,37.63,37.56,37.58,105000.0,26.205,26.2538,26.205,26.219,105000.0
2008-06-24 13:55:00,37.58,37.61,37.49,37.55,249000.0,26.219,26.2399,26.1562,26.198,249000.0
2008-06-24 14:00:00,37.55,37.64,37.55,37.61,60800.0,26.198,26.2608,26.198,26.2399,60800.0
2008-06-24 14:05:00,37.61,37.77,37.57,37.74,140200.0,26.2399,26.3515,26.212,26.3306,140200.0
2008-06-24 14:10:00,37.76,37.78,37.63,37.63,218800.0,26.3445,26.3585,26.2538,26.2538,218800.0
2008-06-24 14:15:00,37.62,37.67,37.59,37.59,63200.0,26.2469,26.2817,26.2259,26.2259,63200.0
2008-06-24 14:20:00,37.6,37.6,37.57,37.59,44000.0,26.2329,26.2329,26.212,26.2259,44000.0
2008-06-24 14:25:00,37.59,37.62,37.56,37.56,55200.0,26.2259,26.2469,26.205,26.205,55200.0
2008-06-24 14:30:00,37.56,37.59,37.52,37.53,48600.0,26.205,26.2259,26.1771,26.1841,48600.0
2008-06-24 14:35:00,37.53,37.59,37.48,37.48,89800.0,26.1841,26.2259,26.1492,26.1492,89800.0
2008-06-24 14:40:00,37.48,37.49,37.42,37.43,81800.0,26.1492,26.1562,26.1073,26.1143,81800.0
2008-06-24 14:45:00,37.43,37.44,37.33,37.38,94000.0,26.1143,26.1213,26.0445,26.0794,94000.0
2008-06-24 14:50:00,37.37,37.45,37.37,37.45,49800.0,26.0724,26.1283,26.0724,26.1283,49800.0
2008-06-24 14:55:00,37.45,37.48,37.38,37.42,100400.0,26.1283,26.1492,26.0794,26.1073,100400.0
2008-06-24 15:00:00,37.41,37.49,37.4,37.46,90800.0,26.1003,26.1562,26.0934,26.1352,90800.0
2008-06-24 15:05:00,37.46,37.46,37.33,37.4,123800.0,26.1352,26.1352,26.0445,26.0934,123800.0
2008-06-24 15:10:00,37.41,37.44,37.35,37.38,166400.0,26.1003,26.1213,26.0585,26.0794,166400.0
2008-06-24 15:15:00,37.38,37.42,37.29,37.3,99000.0,26.0794,26.1073,26.0166,26.0236,99000.0
2008-06-24 15:20:00,37.31,37.38,37.29,37.35,126800.0,26.0306,26.0794,26.0166,26.0585,126800.0
2008-06-24 15:25:00,37.35,37.35,37.24,37.26,148000.0,26.0585,26.0585,25.9817,25.9957,148000.0
2008-06-24 15:30:00,37.25,37.27,37.22,37.24,121000.0,25.9887,26.0027,25.9678,25.9817,121000.0
2008-06-24 15:35:00,37.23,37.24,37.1,37.16,225200.0,25.9748,25.9817,25.8841,25.9259,225200.0
2008-06-24 15:40:00,37.16,37.19,37.12,37.16,145800.0,25.9259,25.9469,25.898,25.9259,145800.0
2008-06-24 15:45:00,37.16,37.22,37.12,37.12,207600.0,25.9259,25.9678,25.898,25.898,207600.0
2008-06-24 15:50:00,37.13,37.14,36.95,36.95,494400.0,25.905,25.912,25.7794,25.7794,494400.0
2008-06-24 15:55:00,36.95,36.97,36.88,36.91,668400.0,25.7794,25.7934,25.7306,25.7515,668400.0
2008-06-25 09:30:00,37.1,37.41,37.1,37.35,144400.0,25.8841,26.1003,25.8841,26.0585,144400.0
2008-06-25 09:35:00,37.35,37.84,37.3,37.77,329200.0,26.0585,26.4004,26.0236,26.3515,329200.0
2008-06-25 09:40:00,37.74,37.99,37.46,37.73,178000.0,26.3306,26.505,26.1352,26.3236,178000.0
2008-06-25 09:45:00,37.72,37.82,37.53,37.69,95000.0,26.3166,26.3864,26.1841,26.2957,95000.0
2008-06-25 09:50:00,37.7,37.74,37.51,37.58,94000.0,26.3027,26.3306,26.1701,26.219,94000.0
2008-06-25 09:55:00,37.55,37.67,37.52,37.66,65400.0,26.198,26.2817,26.1771,26.2748,65400.0
2008-06-25 10:00:00,37.67,37.82,37.54,37.81,81800.0,26.2817,26.3864,26.191,26.3794,81800.0
2008-06-25 10:05:00,37.8,37.8,37.59,37.69,72000.0,26.3724,26.3724,26.2259,26.2957,72000.0
2008-06-25 10:10:00,37.67,37.74,37.6,37.65,82000.0,26.2817,26.3306,26.2329,26.2678,82000.0
2008-06-25 10:15:00,37.63,37.68,37.53,37.56,62600.0,26.2538,26.2887,26.1841,26.205,62600.0
2008-06-25 10:20:00,37.57,37.63,37.51,37.54,86800.0,26.212,26.2538,26.1701,26.191,86800.0
2008-06-25 10:25:00,37.54,37.63,37.51,37.62,72800.0,26.191,26.2538,26.1701,26.2469,72800.0
2008-06-25 10:30:00,37.61,37.77,37.56,37.65,92800.0,26.2399,26.3515,26.205,26.2678,92800.0
2008-06-25 10:35:00,37.66,37.77,37.66,37.69,85200.0,26.2748,26.3515,26.2748,26.2957,85200.0
2008-06-25 10:40:00,37.69,37.85,37.66,37.81,133000.0,26.2957,26.4073,26.2748,26.3794,133000.0
2008-06-25 10:45:00,37.78,37.8,37.67,37.75,113600.0,26.3585,26.3724,26.2817,26.3376,113600.0
2008-06-25 10:50:00,37.74,37.81,37.63,37.73,78800.0,26.3306,26.3794,26.2538,26.3236,78800.0
2008-06-25 10:55:00,37.73,37.77,37.65,37.66,60600.0,26.3236,26.3515,26.2678,26.2748,60600.0
2008-06-25 11:00:00,37.65,37.67,37.49,37.66,193200.0,26.2678,26.2817,26.1562,26.2748,193200.0
2008-06-25 11:05:00,37.66,37.74,37.59,37.59,162200.0,26.2748,26.3306,26.2259,26.2259,162200.0
2008-06-25 11:10:00,37.59,37.6,37.52,37.52,111000.0,26.2259,26.2329,26.1771,26.1771,111000.0
2008-06-25 11:15:00,37.51,37.58,37.49,37.51,110400.0,26.1701,26.219,26.1562,26.1701,110400.0
2008-06-25 11:20:00,37.5,37.54,37.47,37.52,146400.0,26.1631,26.191,26.1422,26.1771,146400.0
2008-06-25 11:25:00,37.52,37.54,37.42,37.49,228600.0,26.1771,26.191,26.1073,26.1562,228600.0
2008-06-25 11:30:00,37.51,37.51,37.45,37.51,130600.0,26.1701,26.1701,26.1283,26.1701,130600.0
2008-06-25 11:35:00,37.51,37.51,37.38,37.41,111200.0,26.1701,26.1701,26.0794,26.1003,111200.0
2008-06-25 11:40:00,37.4,37.44,37.27,37.28,78400.0,26.0934,26.1213,26.0027,26.0096,78400.0
2008-06-25 11:45:00,37.27,37.34,37.26,37.32,84200.0,26.0027,26.0515,25.9957,26.0376,84200.0
2008-06-25 11:50:00,37.32,37.38,37.32,37.35,58200.0,26.0376,26.0794,26.0376,26.0585,58200.0
2008-06-25 11:55:00,37.35,37.4,37.32,37.34,121800.0,26.0585,26.0934,26.0376,26.0515,121800.0
2008-06-25 12:00:00,37.33,37.36,37.31,37.35,86000.0,26.0445,26.0655,26.0306,26.0585,86000.0
2008-06-25 12:05:00,37.35,37.38,37.31,37.33,72400.0,26.0585,26.0794,26.0306,26.0445,72400.0
2008-06-25 12:10:00,37.33,37.38,37.3,37.35,49200.0,26.0445,26.0794,26.0236,26.0585,49200.0
2008-06-25 12:15:00,37.35,37.38,37.34,37.38,34000.0,26.0585,26.0794,26.0515,26.0794,34000.0
2008-06-25 12:20:00,37.36,37.47,37.36,37.47,57800.0,26.0655,26.1422,26.0655,26.1422,57800.0
2008-06-25 12:25:00,37.47,37.48,37.41,37.45,38400.0,26.1422,26.1492,26.1003,26.1283,38400.0
2008-06-25 12:30:00,37.45,37.54,37.45,37.52,42600.0,26.1283,26.191,26.1283,26.1771,42600.0
2008-06-25 12:35:00,37.51,37.54,37.49,37.49,68800.0,26.1701,26.191,26.1562,26.1562,68800.0
2008-06-25 12:40:00,37.49,37.52,37.48,37.49,25400.0,26.1562,26.1771,26.1492,26.1562,25400.0
2008-06-25 12:45:00,37.5,37.52,37.47,37.47,38800.0,26.1631,26.1771,26.1422,26.1422,38800.0
2008-06-25 12:50:00,37.47,37.54,37.46,37.48,55600.0,26.1422,26.191,26.1352,26.1492,55600.0
2008-06-25 12:55:00,37.48,37.54,37.46,37.52,71200.0,26.1492,26.191,26.1352,26.1771,71200.0
2008-06-25 13:00:00,37.52,37.53,37.48,37.51,44000.0,26.1771,26.1841,26.1492,26.1701,44000.0
2008-06-25 13:05:00,37.51,37.55,37.49,37.52,42000.0,26.1701,26.198,26.1562,26.1771,42000.0
2008-06-25 13:10:00,37.52,37.59,37.52,37.56,209400.0,26.1771,26.2259,26.1771,26.205,209400.0
2008-06-25 13:15:00,37.57,37.57,37.51,37.54,80200.0,26.212,26.212,26.1701,26.191,80200.0
2008-06-25 13:20:00,37.54,37.56,37.52,37.53,27800.0,26.191,26.205,26.1771,26.1841,27800.0
2008-06-25 13:25:00,37.53,37.54,37.48,37.52,58000.0,26.1841,26.191,26.1492,26.1771,58000.0
2008-06-25 13:30:00,37.52,37.52,37.49,37.51,44600.0,26.1771,26.1771,26.1562,26.1701,44600.0
2008-06-25 13:35:00,37.51,37.52,37.5,37.51,138200.0,26.1701,26.1771,26.1631,26.1701,138200.0
2008-06-25 13:40:00,37.52,37.57,37.52,37.52,49800.0,26.1771,26.212,26.1771,26.1771,49800.0
2008-06-25 13:45:00,37.51,37.55,37.51,37.55,21200.0,26.1701,26.198,26.1701,26.198,21200.0
2008-06-25 13:50:00,37.55,37.56,37.52,37.55,33800.0,26.198,26.205,26.1771,26.198,33800.0
2008-06-25 13:55:00,37.55,37.55,37.49,37.5,52800.0,26.198,26.198,26.1562,26.1631,52800.0
2008-06-25 14:00:00,37.51,37.55,37.49,37.54,38600.0,26.1701,26.198,26.1562,26.191,38600.0
2008-06-25 14:05:00,37.53,37.55,37.49,37.5,44600.0,26.1841,26.198,26.1562,26.1631,44600.0
2008-06-25 14:10:00,37.51,37.68,37.43,37.58,359400.0,26.1701,26.2887,26.1143,26.219,359400.0
2008-06-25 14:15:00,37.58,37.59,37.51,37.55,174400.0,26.219,26.2259,26.1701,26.198,174400.0
2008-06-25 14:20:00,37.56,37.6,37.48,37.55,155000.0,26.205,26.2329,26.1492,26.198,155000.0
2008-06-25 14:25:00,37.55,37.58,37.47,37.47,77800.0,26.198,26.219,26.1422,26.1422,77800.0
2008-06-25 14:30:00,37.48,37.56,37.38,37.56,109600.0,26.1492,26.205,26.0794,26.205,109600.0
2008-06-25 14:35:00,37.56,37.64,37.5,37.54,125600.0,26.205,26.2608,26.1631,26.191,125600.0
2008-06-25 14:40:00,37.54,37.59,37.45,37.58,103200.0,26.191,26.2259,26.1283,26.219,103200.0
2008-06-25 14:45:00,37.55,37.59,37.4,37.58,115400.0,26.198,26.2259,26.0934,26.219,115400.0
2008-06-25 14:50:00,37.59,37.69,37.56,37.6,143000.0,26.2259,26.2957,26.205,26.2329,143000.0
2008-06-25 14:55:00,37.6,37.63,37.54,37.6,102400.0,26.2329,26.2538,26.191,26.2329,102400.0
2008-06-25 15:00:00,37.62,37.75,37.58,37.66,183600.0,26.2469,26.3376,26.219,26.2748,183600.0
2008-06-25 15:05:00,37.66,37.72,37.65,37.66,194000.0,26.2748,26.3166,26.2678,26.2748,194000.0
2008-06-25 15:10:00,37.67,37.7,37.6,37.6,128800.0,26.2817,26.3027,26.2329,26.2329,128800.0
2008-06-25 15:15:00,37.6,37.65,37.56,37.58,91600.0,26.2329,26.2678,26.205,26.219,91600.0
2008-06-25 15:20:00,37.57,37.58,37.42,37.49,114800.0,26.212,26.219,26.1073,26.1562,114800.0
2008-06-25 15:25:00,37.51,37.52,37.43,37.51,146200.0,26.1701,26.1771,26.1143,26.1701,146200.0
2008-06-25 15:30:00,37.51,37.54,37.42,37.45,143000.0,26.1701,26.191,26.1073,26.1283,143000.0
2008-06-25 15:35:00,37.44,37.48,37.35,37.41,185400.0,26.1213,26.1492,26.0585,26.1003,185400.0
2008-06-25 15:40:00,37.38,37.49,37.37,37.45,159800.0,26.0794,26.1562,26.0724,26.1283,159800.0
2008-06-25 15:45:00,37.44,37.47,37.34,37.35,243000.0,26.1213,26.1422,26.0515,26.0585,243000.0
2008-06-25 15:50:00,37.37,37.5,37.37,37.49,121200.0,26.0724,26.1631,26.0724,26.1562,121200.0
2008-06-25 15:55:00,37.49,37.5,37.43,37.49,171200.0,26.1562,26.1631,26.1143,26.1562,171200.0
2008-06-26 09:30:00,37.1,37.17,37.0,37.1,105400.0,25.8841,25.9329,25.8143,25.8841,105400.0
2008-06-26 09:35:00,37.13,37.25,37.1,37.24,47000.0,25.905,25.9887,25.8841,25.9817,47000.0
2008-06-26 09:40:00,37.24,37.51,37.23,37.26,72600.0,25.9817,26.1701,25.9748,25.9957,72600.0
2008-06-26 09:45:00,37.29,37.56,37.27,37.27,56200.0,26.0166,26.205,26.0027,26.0027,56200.0
2008-06-26 09:50:00,37.25,37.37,37.23,37.37,51000.0,25.9887,26.0724,25.9748,26.0724,51000.0
2008-06-26 09:55:00,37.38,37.49,37.32,37.47,61200.0,26.0794,26.1562,26.0376,26.1422,61200.0
2008-06-26 10:00:00,37.48,37.55,37.27,37.27,126200.0,26.1492,26.198,26.0027,26.0027,126200.0
2008-06-26 10:05:00,37.24,37.42,37.14,37.38,102000.0,25.9817,26.1073,25.912,26.0794,102000.0
2008-06-26 10:10:00,37.38,37.43,37.27,37.42,68000.0,26.0794,26.1143,26.0027,26.1073,68000.0
2008-06-26 10:15:00,37.42,37.48,37.39,37.44,79800.0,26.1073,26.1492,26.0864,26.1213,79800.0
2008-06-26 10:20:00,37.45,37.5,37.45,37.49,89200.0,26.1283,26.1631,26.1283,26.1562,89200.0
2008-06-26 10:25:00,37.48,37.61,37.46,37.51,127800.0,26.1492,26.2399,26.1352,26.1701,127800.0
2008-06-26 10:30:00,37.52,37.56,37.48,37.52,54400.0,26.1771,26.205,26.1492,26.1771,54400.0
2008-06-26 10:35:00,37.51,37.52,37.45,37.46,99400.0,26.1701,26.1771,26.1283,26.1352,99400.0
2008-06-26 10:40:00,37.46,37.51,37.39,37.5,161000.0,26.1352,26.1701,26.0864,26.1631,161000.0
2008-06-26 10:45:00,37.49,37.49,37.32,37.37,106000.0,26.1562,26.1562,26.0376,26.0724,106000.0
2008-06-26 10:50:00,37.37,37.37,37.22,37.24,66200.0,26.0724,26.0724,25.9678,25.9817,66200.0
2008-06-26 10:55:00,37.26,37.27,37.11,37.12,113800.0,25.9957,26.0027,25.891,25.898,113800.0
2008-06-26 11:00:00,37.12,37.13,36.98,36.99,270400.0,25.898,25.905,25.8003,25.8073,270400.0
2008-06-26 11:05:00,36.99,37.02,36.9,36.9,227800.0,25.8073,25.8283,25.7445,25.7445,227800.0
2008-06-26 11:10:00,36.91,36.92,36.69,36.7,267600.0,25.7515,25.7585,25.598,25.605,267600.0
2008-06-26 11:15:00,36.71,36.82,36.65,36.73,267800.0,25.612,25.6887,25.5701,25.6259,267800.0
2008-06-26 11:20:00,36.73,36.89,36.72,36.89,79000.0,25.6259,25.7376,25.6189,25.7376,79000.0
2008-06-26 11:25:00,36.89,37.01,36.84,36.85,97000.0,25.7376,25.8213,25.7027,25.7096,97000.0
2008-06-26 11:30:00,36.87,36.98,36.84,36.96,61000.0,25.7236,25.8003,25.7027,25.7864,61000.0
2008-06-26 11:35:00,36.97,37.0,36.88,36.95,109400.0,25.7934,25.8143,25.7306,25.7794,109400.0
2008-06-26 11:40:00,36.93,37.03,36.86,36.98,167000.0,25.7655,25.8352,25.7166,25.8003,167000.0
2008-06-26 11:45:00,36.99,37.02,36.98,37.01,98800.0,25.8073,25.8283,25.8003,25.8213,98800.0
2008-06-26 11:50:00,37.01,37.03,36.95,36.95,55800.0,25.8213,25.8352,25.7794,25.7794,55800.0
2008-06-26 11:55:00,36.97,37.01,36.96,36.99,39800.0,25.7934,25.8213,25.7864,25.8073,39800.0
2008-06-26 12:00:00,36.99,36.99,36.94,36.99,43000.0,25.8073,25.8073,25.7724,25.8073,43000.0
2008-06-26 12:05:00,36.99,36.99,36.83,36.88,52800.0,25.8073,25.8073,25.6957,25.7306,52800.0
2008-06-26 12:10:00,36.88,36.89,36.74,36.81,111800.0,25.7306,25.7376,25.6329,25.6817,111800.0
2008-06-26 12:15:00,36.8,36.84,36.68,36.81,123000.0,25.6748,25.7027,25.591,25.6817,123000.0
2008-06-26 12:20:00,36.81,36.97,36.8,36.96,67600.0,25.6817,25.7934,25.6748,25.7864,67600.0
2008-06-26 12:25:00,36.96,36.96,36.81,36.84,63800.0,25.7864,25.7864,25.6817,25.7027,63800.0
2008-06-26 12:30:00,36.82,36.84,36.73,36.73,58200.0,25.6887,25.7027,25.6259,25.6259,58200.0
2008-06-26 12:35:00,36.74,36.74,36.63,36.63,124200.0,25.6329,25.6329,25.5562,25.5562,124200.0
2008-06-26 12:40:00,36.63,36.63,36.52,36.52,238000.0,25.5562,25.5562,25.4794,25.4794,238000.0
2008-06-26 12:45:00,36.52,36.57,36.34,36.37,300000.0,25.4794,25.5143,25.3538,25.3748,300000.0
2008-06-26 12:50:00,36.38,36.49,36.35,36.48,139200.0,25.3817,25.4585,25.3608,25.4515,139200.0
2008-06-26 12:55:00,36.48,36.59,36.47,36.55,71800.0,25.4515,25.5282,25.4445,25.5003,71800.0
2008-06-26 13:00:00,36.55,36.71,36.55,36.66,59400.0,25.5003,25.612,25.5003,25.5771,59400.0
2008-06-26 13:05:00,36.67,36.72,36.64,36.66,39200.0,25.5841,25.6189,25.5631,25.5771,39200.0
2008-06-26 13:10:00,36.67,36.71,36.63,36.63,52400.0,25.5841,25.612,25.5562,25.5562,52400.0
2008-06-26 13:15:00,36.64,36.71,36.61,36.62,22000.0,25.5631,25.612,25.5422,25.5492,22000.0
2008-06-26 13:20:00,36.63,36.7,36.63,36.7,37400.0,25.5562,25.605,25.5562,25.605,37400.0
2008-06-26 13:25:00,36.68,36.72,36.64,36.64,154400.0,25.591,25.6189,25.5631,25.5631,154400.0
2008-06-26 13:30:00,36.65,36.75,36.63,36.69,89800.0,25.5701,25.6399,25.5562,25.598,89800.0
2008-06-26 13:35:00,36.69,36.78,36.65,36.75,89400.0,25.598,25.6608,25.5701,25.6399,89400.0
2008-06-26 13:40:00,36.74,36.77,36.72,36.77,46200.0,25.6329,25.6538,25.6189,25.6538,46200.0
2008-06-26 13:45:00,36.77,36.8,36.74,36.74,56800.0,25.6538,25.6748,25.6329,25.6329,56800.0
2008-06-26 13:50:00,36.74,36.89,36.73,36.87,59400.0,25.6329,25.7376,25.6259,25.7236,59400.0
2008-06-26 13:55:00,36.86,36.86,36.79,36.85,49800.0,25.7166,25.7166,25.6678,25.7096,49800.0
2008-06-26 14:00:00,36.85,36.85,36.76,36.77,42200.0,25.7096,25.7096,25.6469,25.6538,42200.0
2008-06-26 14:05:00,36.77,36.85,36.72,36.79,67600.0,25.6538,25.7096,25.6189,25.6678,67600.0
2008-06-26 14:10:00,36.81,36.84,36.69,36.71,134800.0,25.6817,25.7027,25.598,25.612,134800.0
2008-06-26 14:15:00,36.7,36.82,36.67,36.7,206400.0,25.605,25.6887,25.5841,25.605,206400.0
2008-06-26 14:20:00,36.69,36.73,36.64,36.68,254200.0,25.598,25.6259,25.5631,25.591,254200.0
2008-06-26 14:25:00,36.67,36.75,36.57,36.63,304800.0,25.5841,25.6399,25.5143,25.5562,304800.0
2008-06-26 14:30:00,36.63,36.65,36.54,36.56,204200.0,25.5562,25.5701,25.4934,25.5073,204200.0
2008-06-26 14:35:00,36.58,36.65,36.55,36.55,88000.0,25.5213,25.5701,25.5003,25.5003,88000.0
2008-06-26 14:40:00,36.55,36.6,36.48,36.49,128800.0,25.5003,25.5352,25.4515,25.4585,128800.0
2008-06-26 14:45:00,36.5,36.54,36.46,36.49,94800.0,25.4655,25.4934,25.4375,25.4585,94800.0
2008-06-26 14:50:00,36.49,36.56,36.46,36.56,387400.0,25.4585,25.5073,25.4375,25.5073,387400.0
2008-06-26 14:55:00,36.56,36.56,36.49,36.51,87600.0,25.5073,25.5073,25.4585,25.4724,87600.0
2008-06-26 15:00:00,36.5,36.6,36.49,36.57,76800.0,25.4655,25.5352,25.4585,25.5143,76800.0
2008-06-26 15:05:00,36.57,36.6,36.55,36.57,91000.0,25.5143,25.5352,25.5003,25.5143,91000.0
2008-06-26 15:10:00,36.58,36.6,36.55,36.59,69800.0,25.5213,25.5352,25.5003,25.5282,69800.0
2008-06-26 15:15:00,36.59,36.66,36.59,36.6,100000.0,25.5282,25.5771,25.5282,25.5352,100000.0
2008-06-26 15:20:00,36.59,36.67,36.58,36.67,82800.0,25.5282,25.5841,25.5213,25.5841,82800.0
2008-06-26 15:25:00,36.67,36.76,36.65,36.68,75800.0,25.5841,25.6469,25.5701,25.591,75800.0
2008-06-26 15:30:00,36.68,36.7,36.63,36.65,130600.0,25.591,25.605,25.5562,25.5701,130600.0
2008-06-26 15:35:00,36.65,36.75,36.61,36.64,167800.0,25.5701,25.6399,25.5422,25.5631,167800.0
2008-06-26 15:40:00,36.65,36.69,36.54,36.62,198000.0,25.5701,25.598,25.4934,25.5492,198000.0
2008-06-26 15:45:00,36.61,36.63,36.56,36.59,213800.0,25.5422,25.5562,25.5073,25.5282,213800.0
2008-06-26 15:50:00,36.59,36.62,36.56,36.58,251600.0,25.5282,25.5492,25.5073,25.5213,251600.0
2008-06-26 15:55:00,36.57,36.58,36.49,36.5,304800.0,25.5143,25.5213,25.4585,25.4655,304800.0
2008-06-27 09:30:00,36.47,36.8,36.25,36.63,155000.0,25.4445,25.6748,25.291,25.5562,155000.0
2008-06-27 09:35:00,36.63,36.68,36.38,36.39,119600.0,25.5562,25.591,25.3817,25.3887,119600.0
2008-06-27 09:40:00,36.39,36.39,36.21,36.21,116000.0,25.3887,25.3887,25.2631,25.2631,116000.0
2008-06-27 09:45:00,36.22,36.47,36.14,36.44,121000.0,25.2701,25.4445,25.2143,25.4236,121000.0
2008-06-27 09:50:00,36.42,36.58,36.42,36.55,61000.0,25.4096,25.5213,25.4096,25.5003,61000.0
2008-06-27 09:55:00,36.55,36.63,36.4,36.57,211400.0,25.5003,25.5562,25.3957,25.5143,211400.0
2008-06-27 10:00:00,36.57,36.88,36.5,36.77,249000.0,25.5143,25.7306,25.4655,25.6538,249000.0
2008-06-27 10:05:00,36.79,36.88,36.67,36.81,124400.0,25.6678,25.7306,25.5841,25.6817,124400.0
2008-06-27 10:10:00,36.81,36.85,36.76,36.84,165600.0,25.6817,25.7096,25.6469,25.7027,165600.0
2008-06-27 10:15:00,36.84,37.0,36.83,36.99,258200.0,25.7027,25.8143,25.6957,25.8073,258200.0
2008-06-27 10:20:00,37.0,37.04,36.92,36.95,190800.0,25.8143,25.8422,25.7585,25.7794,190800.0
2008-06-27 10:25:00,36.94,37.03,36.93,36.98,138600.0,25.7724,25.8352,25.7655,25.8003,138600.0
2008-06-27 10:30:00,36.98,37.1,36.91,36.93,154200.0,25.8003,25.8841,25.7515,25.7655,154200.0
2008-06-27 10:35:00,36.93,36.98,36.73,36.85,250600.0,25.7655,25.8003,25.6259,25.7096,250600.0
2008-06-27 10:40:00,36.85,36.89,36.69,36.79,135800.0,25.7096,25.7376,25.598,25.6678,135800.0
2008-06-27 10:45:00,36.77,36.85,36.71,36.82,108000.0,25.6538,25.7096,25.612,25.6887,108000.0
2008-06-27 10:50:00,36.83,36.86,36.74,36.74,105200.0,25.6957,25.7166,25.6329,25.6329,105200.0
2008-06-27 10:55:00,36.74,36.79,36.62,36.78,135800.0,25.6329,25.6678,25.5492,25.6608,135800.0
2008-06-27 11:00:00,36.77,36.79,36.66,36.74,103000.0,25.6538,25.6678,25.5771,25.6329,103000.0
2008-06-27 11:05:00,36.73,36.85,36.72,36.84,119200.0,25.6259,25.7096,25.6189,25.7027,119200.0
2008-06-27 11:10:00,36.84,36.94,36.82,36.84,73200.0,25.7027,25.7724,25.6887,25.7027,73200.0
2008-06-27 11:15:00,36.83,36.88,36.7,36.79,146600.0,25.6957,25.7306,25.605,25.6678,146600.0
2008-06-27 11:20:00,36.78,36.84,36.7,36.74,138600.0,25.6608,25.7027,25.605,25.6329,138600.0
2008-06-27 11:25:00,36.74,36.9,36.71,36.84,102200.0,25.6329,25.7445,25.612,25.7027,102200.0
2008-06-27 11:30:00,36.84,36.9,36.77,36.88,83400.0,25.7027,25.7445,25.6538,25.7306,83400.0
2008-06-27 11:35:00,36.9,36.93,36.86,36.92,55800.0,25.7445,25.7655,25.7166,25.7585,55800.0
2008-06-27 11:40:00,36.92,36.93,36.87,36.88,107000.0,25.7585,25.7655,25.7236,25.7306,107000.0
2008-06-27 11:45:00,36.88,36.94,36.87,36.88,87200.0,25.7306,25.7724,25.7236,25.7306,87200.0
2008-06-27 11:50:00,36.88,36.92,36.87,36.88,81600.0,25.7306,25.7585,25.7236,25.7306,81600.0
2008-06-27 11:55:00,36.88,36.92,36.85,36.9,79200.0,25.7306,25.7585,25.7096,25.7445,79200.0
2008-06-27 12:00:00,36.89,36.92,36.87,36.9,119200.0,25.7376,25.7585,25.7236,25.7445,119200.0
2008-06-27 12:05:00,36.89,36.96,36.88,36.92,91000.0,25.7376,25.7864,25.7306,25.7585,91000.0
2008-06-27 12:10:00,36.91,36.93,36.83,36.88,113200.0,25.7515,25.7655,25.6957,25.7306,113200.0
2008-06-27 12:15:00,36.88,36.93,36.85,36.89,140400.0,25.7306,25.7655,25.7096,25.7376,140400.0
2008-06-27 12:20:00,36.89,36.95,36.88,36.91,137800.0,25.7376,25.7794,25.7306,25.7515,137800.0
2008-06-27 12:25:00,36.92,36.94,36.88,36.88,96800.0,25.7585,25.7724,25.7306,25.7306,96800.0
2008-06-27 12:30:00,36.9,36.95,36.87,36.88,100800.0,25.7445,25.7794,25.7236,25.7306,100800.0
2008-06-27 12:35:00,36.88,36.9,36.8,36.8,67400.0,25.7306,25.7445,25.6748,25.6748,67400.0
2008-06-27 12:40:00,36.8,36.85,36.71,36.76,122000.0,25.6748,25.7096,25.612,25.6469,122000.0
2008-06-27 12:45:00,36.76,36.85,36.73,36.78,80800.0,25.6469,25.7096,25.6259,25.6608,80800.0
2008-06-27 12:50:00,36.78,36.78,36.71,36.72,127400.0,25.6608,25.6608,25.612,25.6189,127400.0
2008-06-27 12:55:00,36.72,36.77,36.63,36.68,149600.0,25.6189,25.6538,25.5562,25.591,149600.0
2008-06-27 13:00:00,36.68,36.69,36.57,36.65,96800.0,25.591,25.598,25.5143,25.5701,96800.0
2008-06-27 13:05:00,36.65,36.71,36.59,36.68,239600.0,25.5701,25.612,25.5282,25.591,239600.0
2008-06-27 13:10:00,36.67,36.69,36.55,36.55,127200.0,25.5841,25.598,25.5003,25.5003,127200.0
2008-06-27 13:15:00,36.55,36.63,36.54,36.56,70600.0,25.5003,25.5562,25.4934,25.5073,70600.0
2008-06-27 13:20:00,36.56,36.57,36.46,36.48,94200.0,25.5073,25.5143,25.4375,25.4515,94200.0
2008-06-27 13:25:00,36.48,36.57,36.48,36.53,86200.0,25.4515,25.5143,25.4515,25.4864,86200.0
2008-06-27 13:30:00,36.53,36.62,36.48,36.48,77200.0,25.4864,25.5492,25.4515,25.4515,77200.0
2008-06-27 13:35:00,36.48,36.51,36.41,36.43,128200.0,25.4515,25.4724,25.4027,25.4166,128200.0
2008-06-27 13:40:00,36.42,36.53,36.42,36.44,157400.0,25.4096,25.4864,25.4096,25.4236,157400.0
2008-06-27 13:45:00,36.44,36.49,36.37,36.46,128000.0,25.4236,25.4585,25.3748,25.4375,128000.0
2008-06-27 13:50:00,36.46,36.51,36.41,36.49,118600.0,25.4375,25.4724,25.4027,25.4585,118600.0
2008-06-27 13:55:00,36.49,36.56,36.45,36.5,98800.0,25.4585,25.5073,25.4306,25.4655,98800.0
2008-06-27 14:00:00,36.5,36.6,36.44,36.58,121400.0,25.4655,25.5352,25.4236,25.5213,121400.0
2008-06-27 14:05:00,36.57,36.63,36.5,36.56,95400.0,25.5143,25.5562,25.4655,25.5073,95400.0
2008-06-27 14:10:00,36.55,36.6,36.5,36.54,70200.0,25.5003,25.5352,25.4655,25.4934,70200.0
2008-06-27 14:15:00,36.54,36.64,36.54,36.61,132200.0,25.4934,25.5631,25.4934,25.5422,132200.0
2008-06-27 14:20:00,36.62,36.69,36.54,36.67,101200.0,25.5492,25.598,25.4934,25.5841,101200.0
2008-06-27 14:25:00,36.65,36.81,36.55,36.72,96600.0,25.5701,25.6817,25.5003,25.6189,96600.0
2008-06-27 14:30:00,36.72,36.82,36.69,36.73,116000.0,25.6189,25.6887,25.598,25.6259,116000.0
2008-06-27 14:35:00,36.73,36.8,36.71,36.74,53400.0,25.6259,25.6748,25.612,25.6329,53400.0
2008-06-27 14:40:00,36.75,36.81,36.73,36.74,82800.0,25.6399,25.6817,25.6259,25.6329,82800.0
2008-06-27 14:45:00,36.74,36.87,36.74,36.85,183800.0,25.6329,25.7236,25.6329,25.7096,183800.0
2008-06-27 14:50:00,36.85,36.86,36.79,36.81,113400.0,25.7096,25.7166,25.6678,25.6817,113400.0
2008-06-27 14:55:00,36.81,36.9,36.77,36.89,88400.0,25.6817,25.7445,25.6538,25.7376,88400.0
2008-06-27 15:00:00,36.88,36.9,36.78,36.78,78400.0,25.7306,25.7445,25.6608,25.6608,78400.0
2008-06-27 15:05:00,36.8,36.89,36.76,36.88,92200.0,25.6748,25.7376,25.6469,25.7306,92200.0
2008-06-27 15:10:00,36.88,36.96,36.81,36.93,106400.0,25.7306,25.7864,25.6817,25.7655,106400.0
2008-06-27 15:15:00,36.93,36.93,36.84,36.87,104200.0,25.7655,25.7655,25.7027,25.7236,104200.0
2008-06-27 15:20:00,36.88,36.93,36.84,36.88,104400.0,25.7306,25.7655,25.7027,25.7306,104400.0
2008-06-27 15:25:00,36.87,36.88,36.75,36.77,191000.0,25.7236,25.7306,25.6399,25.6538,191000.0
2008-06-27 15:30:00,36.77,36.77,36.65,36.66,141000.0,25.6538,25.6538,25.5701,25.5771,141000.0
2008-06-27 15:35:00,36.66,36.85,36.66,36.74,173600.0,25.5771,25.7096,25.5771,25.6329,173600.0
2008-06-27 15:40:00,36.74,37.06,36.74,36.99,186000.0,25.6329,25.8562,25.6329,25.8073,186000.0
2008-06-27 15:45:00,36.99,37.01,36.91,37.01,201800.0,25.8073,25.8213,25.7515,25.8213,201800.0
2008-06-27 15:50:00,37.0,37.02,36.88,36.88,165600.0,25.8143,25.8283,25.7306,25.7306,165600.0
2008-06-27 15:55:00,36.89,36.98,36.87,36.96,269800.0,25.7376,25.8003,25.7236,25.7864,269800.0
2008-06-30 09:30:00,36.94,37.1,36.88,36.91,92200.0,25.7724,25.8841,25.7306,25.7515,92200.0
2008-06-30 09:35:00,36.9,37.35,36.9,37.14,79200.0,25.7445,26.0585,25.7445,25.912,79200.0
2008-06-30 09:40:00,37.14,37.3,37.08,37.29,169000.0,25.912,26.0236,25.8701,26.0166,169000.0
2008-06-30 09:45:00,37.3,37.36,37.13,37.17,150800.0,26.0236,26.0655,25.905,25.9329,150800.0
2008-06-30 09:50:00,37.13,37.19,37.02,37.08,120200.0,25.905,25.9469,25.8283,25.8701,120200.0
2008-06-30 09:55:00,37.08,37.1,36.87,36.9,121200.0,25.8701,25.8841,25.7236,25.7445,121200.0
2008-06-30 10:00:00,36.91,37.03,36.79,36.79,82600.0,25.7515,25.8352,25.6678,25.6678,82600.0
2008-06-30 10:05:00,36.79,36.98,36.79,36.95,95400.0,25.6678,25.8003,25.6678,25.7794,95400.0
2008-06-30 10:10:00,36.94,37.05,36.91,37.04,74200.0,25.7724,25.8492,25.7515,25.8422,74200.0
2008-06-30 10:15:00,37.04,37.12,36.98,37.07,82400.0,25.8422,25.898,25.8003,25.8631,82400.0
2008-06-30 10:20:00,37.07,37.27,37.06,37.24,88600.0,25.8631,26.0027,25.8562,25.9817,88600.0
2008-06-30 10:25:00,37.24,37.44,37.24,37.38,119000.0,25.9817,26.1213,25.9817,26.0794,119000.0
2008-06-30 10:30:00,37.37,37.49,37.36,37.44,102000.0,26.0724,26.1562,26.0655,26.1213,102000.0
2008-06-30 10:35:00,37.44,37.48,37.38,37.4,79800.0,26.1213,26.1492,26.0794,26.0934,79800.0
2008-06-30 10:40:00,37.41,37.43,37.33,37.38,50800.0,26.1003,26.1143,26.0445,26.0794,50800.0
2008-06-30 10:45:00,37.38,37.49,37.34,37.48,42800.0,26.0794,26.1562,26.0515,26.1492,42800.0
2008-06-30 10:50:00,37.48,37.57,37.43,37.53,68800.0,26.1492,26.212,26.1143,26.1841,68800.0
2008-06-30 10:55:00,37.52,37.74,37.52,37.74,103200.0,26.1771,26.3306,26.1771,26.3306,103200.0
2008-06-30 11:00:00,37.74,37.99,37.74,37.99,144800.0,26.3306,26.505,26.3306,26.505,144800.0
2008-06-30 11:05:00,37.98,37.99,37.65,37.65,215000.0,26.498,26.505,26.2678,26.2678,215000.0
2008-06-30 11:10:00,37.65,37.87,37.65,37.81,87800.0,26.2678,26.4213,26.2678,26.3794,87800.0
2008-06-30 11:15:00,37.82,37.88,37.75,37.79,86800.0,26.3864,26.4283,26.3376,26.3655,86800.0
2008-06-30 11:20:00,37.79,37.88,37.75,37.85,97200.0,26.3655,26.4283,26.3376,26.4073,97200.0
2008-06-30 11:25:00,37.85,37.94,37.83,37.94,99800.0,26.4073,26.4701,26.3934,26.4701,99800.0
2008-06-30 11:30:00,37.94,37.98,37.82,37.86,98600.0,26.4701,26.498,26.3864,26.4143,98600.0
2008-06-30 11:35:00,37.87,37.96,37.83,37.88,99000.0,26.4213,26.4841,26.3934,26.4283,99000.0
2008-06-30 11:40:00,37.87,37.91,37.75,37.75,84400.0,26.4213,26.4492,26.3376,26.3376,84400.0
2008-06-30 11:45:00,37.77,37.77,37.69,37.75,74800.0,26.3515,26.3515,26.2957,26.3376,74800.0
2008-06-30 11:50:00,37.76,37.76,37.73,37.73,97600.0,26.3445,26.3445,26.3236,26.3236,97600.0
2008-06-30 11:55:00,37.74,37.75,37.68,37.69,90600.0,26.3306,26.3376,26.2887,26.2957,90600.0
2008-06-30 12:00:00,37.7,37.72,37.63,37.65,58800.0,26.3027,26.3166,26.2538,26.2678,58800.0
2008-06-30 12:05:00,37.65,37.74,37.59,37.74,443200.0,26.2678,26.3306,26.2259,26.3306,443200.0
2008-06-30 12:10:00,37.72,37.8,37.7,37.75,57800.0,26.3166,26.3724,26.3027,26.3376,57800.0
2008-06-30 12:15:00,37.76,37.8,37.74,37.76,106600.0,26.3445,26.3724,26.3306,26.3445,106600.0
2008-06-30 12:20:00,37.77,37.8,37.6,37.69,334000.0,26.3515,26.3724,26.2329,26.2957,334000.0
2008-06-30 12:25:00,37.68,37.74,37.6,37.72,71600.0,26.2887,26.3306,26.2329,26.3166,71600.0
2008-06-30 12:30:00,37.74,37.77,37.67,37.73,139200.0,26.3306,26.3515,26.2817,26.3236,139200.0
2008-06-30 12:35:00,37.73,37.73,37.63,37.7,42200.0,26.3236,26.3236,26.2538,26.3027,42200.0
2008-06-30 12:40:00,37.7,37.7,37.63,37.65,29800.0,26.3027,26.3027,26.2538,26.2678,29800.0
2008-06-30 12:45:00,37.66,37.79,37.6,37.72,264000.0,26.2748,26.3655,26.2329,26.3166,264000.0
2008-06-30 12:50:00,37.72,37.76,37.65,37.72,46200.0,26.3166,26.3445,26.2678,26.3166,46200.0
2008-06-30 12:55:00,37.72,37.72,37.59,37.62,35400.0,26.3166,26.3166,26.2259,26.2469,35400.0
2008-06-30 13:00:00,37.63,37.63,37.54,37.56,26000.0,26.2538,26.2538,26.191,26.205,26000.0
2008-06-30 13:05:00,37.57,37.6,37.53,37.59,43400.0,26.212,26.2329,26.1841,26.2259,43400.0
2008-06-30 13:10:00,37.6,37.69,37.59,37.66,44200.0,26.2329,26.2957,26.2259,26.2748,44200.0
2008-06-30 13:15:00,37.65,37.69,37.6,37.69,30600.0,26.2678,26.2957,26.2329,26.2957,30600.0
2008-06-30 13:20:00,37.7,37.7,37.6,37.62,38400.0,26.3027,26.3027,26.2329,26.2469,38400.0
2008-06-30 13:25:00,37.62,37.63,37.53,37.56,42000.0,26.2469,26.2538,26.1841,26.205,42000.0
2008-06-30 13:30:00,37.58,37.65,37.51,37.55,94000.0,26.219,26.2678,26.1701,26.198,94000.0
2008-06-30 13:35:00,37.55,37.63,37.52,37.54,90200.0,26.198,26.2538,26.1771,26.191,90200.0
2008-06-30 13:40:00,37.54,37.57,37.46,37.57,60800.0,26.191,26.212,26.1352,26.212,60800.0
2008-06-30 13:45:00,37.59,37.59,37.44,37.45,47800.0,26.2259,26.2259,26.1213,26.1283,47800.0
2008-06-30 13:50:00,37.46,37.48,37.38,37.4,89200.0,26.1352,26.1492,26.0794,26.0934,89200.0
2008-06-30 13:55:00,37.41,37.52,37.41,37.5,74000.0,26.1003,26.1771,26.1003,26.1631,74000.0
2008-06-30 14:00:00,37.49,37.54,37.48,37.51,68800.0,26.1562,26.191,26.1492,26.1701,68800.0
2008-06-30 14:05:00,37.51,37.51,37.41,37.42,79600.0,26.1701,26.1701,26.1003,26.1073,79600.0
2008-06-30 14:10:00,37.42,37.44,37.36,37.39,89400.0,26.1073,26.1213,26.0655,26.0864,89400.0
2008-06-30 14:15:00,37.39,37.43,37.37,37.42,86600.0,26.0864,26.1143,26.0724,26.1073,86600.0
2008-06-30 14:20:00,37.43,37.55,37.42,37.52,53800.0,26.1143,26.198,26.1073,26.1771,53800.0
2008-06-30 14:25:00,37.52,37.6,37.49,37.57,46400.0,26.1771,26.2329,26.1562,26.212,46400.0
2008-06-30 14:30:00,37.56,37.56,37.46,37.49,61400.0,26.205,26.205,26.1352,26.1562,61400.0
2008-06-30 14:35:00,37.49,37.56,37.49,37.56,36800.0,26.1562,26.205,26.1562,26.205,36800.0
2008-06-30 14:40:00,37.55,37.63,37.48,37.56,55000.0,26.198,26.2538,26.1492,26.205,55000.0
2008-06-30 14:45:00,37.57,37.62,37.54,37.61,61800.0,26.212,26.2469,26.191,26.2399,61800.0
2008-06-30 14:50:00,37.6,37.65,37.53,37.58,58400.0,26.2329,26.2678,26.1841,26.219,58400.0
2008-06-30 14:55:00,37.58,37.59,37.47,37.49,46000.0,26.219,26.2259,26.1422,26.1562,46000.0
2008-06-30 15:00:00,37.5,37.58,37.49,37.58,53000.0,26.1631,26.219,26.1562,26.219,53000.0
2008-06-30 15:05:00,37.58,37.59,37.55,37.56,50200.0,26.219,26.2259,26.198,26.205,50200.0
2008-06-30 15:10:00,37.56,37.72,37.52,37.72,97000.0,26.205,26.3166,26.1771,26.3166,97000.0
2008-06-30 15:15:00,37.71,37.74,37.67,37.73,89400.0,26.3097,26.3306,26.2817,26.3236,89400.0
2008-06-30 15:20:00,37.74,37.75,37.7,37.73,112800.0,26.3306,26.3376,26.3027,26.3236,112800.0
2008-06-30 15:25:00,37.73,37.79,37.72,37.79,134200.0,26.3236,26.3655,26.3166,26.3655,134200.0
2008-06-30 15:30:00,37.8,37.81,37.74,37.81,220200.0,26.3724,26.3794,26.3306,26.3794,220200.0
2008-06-30 15:35:00,37.82,37.97,37.81,37.97,316200.0,26.3864,26.4911,26.3794,26.4911,316200.0
2008-06-30 15:40:00,37.97,38.03,37.96,38.01,402400.0,26.4911,26.5329,26.4841,26.519,402400.0
2008-06-30 15:45:00,38.01,38.03,37.8,37.84,568200.0,26.519,26.5329,26.3724,26.4004,568200.0
2008-06-30 15:50:00,37.84,37.85,37.71,37.71,512800.0,26.4004,26.4073,26.3097,26.3097,512800.0
2008-06-30 15:55:00,37.72,37.77,37.67,37.71,624600.0,26.3166,26.3515,26.2817,26.3097,624600.0
2008-07-01 09:30:00,37.38,37.38,36.95,37.06,185200.0,26.0794,26.0794,25.7794,25.8562,185200.0
2008-07-01 09:35:00,37.06,37.13,36.92,36.92,126200.0,25.8562,25.905,25.7585,25.7585,126200.0
2008-07-01 09:40:00,36.91,36.91,36.56,36.65,292000.0,25.7515,25.7515,25.5073,25.5701,292000.0
2008-07-01 09:45:00,36.64,36.66,36.42,36.45,301200.0,25.5631,25.5771,25.4096,25.4306,301200.0
2008-07-01 09:50:00,36.45,36.72,36.45,36.63,262000.0,25.4306,25.6189,25.4306,25.5562,262000.0
2008-07-01 09:55:00,36.63,36.63,36.53,36.6,145600.0,25.5562,25.5562,25.4864,25.5352,145600.0
2008-07-01 10:00:00,36.6,37.1,36.58,37.1,346200.0,25.5352,25.8841,25.5213,25.8841,346200.0
2008-07-01 10:05:00,37.1,37.27,37.0,37.02,205200.0,25.8841,26.0027,25.8143,25.8283,205200.0
2008-07-01 10:10:00,37.02,37.06,36.78,36.81,136000.0,25.8283,25.8562,25.6608,25.6817,136000.0
2008-07-01 10:15:00,36.8,36.85,36.72,36.77,181800.0,25.6748,25.7096,25.6189,25.6538,181800.0
2008-07-01 10:20:00,36.76,36.84,36.67,36.69,125600.0,25.6469,25.7027,25.5841,25.598,125600.0
2008-07-01 10:25:00,36.68,36.78,36.61,36.77,149600.0,25.591,25.6608,25.5422,25.6538,149600.0
2008-07-01 10:30:00,36.76,36.84,36.69,36.78,122800.0,25.6469,25.7027,25.598,25.6608,122800.0
2008-07-01 10:35:00,36.79,37.0,36.77,36.98,118200.0,25.6678,25.8143,25.6538,25.8003,118200.0
2008-07-01 10:40:00,36.98,36.99,36.82,36.91,116200.0,25.8003,25.8073,25.6887,25.7515,116200.0
2008-07-01 10:45:00,36.9,37.02,36.77,36.99,133200.0,25.7445,25.8283,25.6538,25.8073,133200.0
2008-07-01 10:50:00,36.98,36.98,36.85,36.9,62000.0,25.8003,25.8003,25.7096,25.7445,62000.0
2008-07-01 10:55:00,36.9,37.02,36.84,37.0,82200.0,25.7445,25.8283,25.7027,25.8143,82200.0
2008-07-01 11:00:00,37.0,37.18,36.99,37.1,91200.0,25.8143,25.9399,25.8073,25.8841,91200.0
2008-07-01 11:05:00,37.12,37.13,36.95,36.96,106400.0,25.898,25.905,25.7794,25.7864,106400.0
2008-07-01 11:10:00,36.94,37.02,36.92,37.0,85000.0,25.7724,25.8283,25.7585,25.8143,85000.0
2008-07-01 11:15:00,37.01,37.07,36.9,36.92,73200.0,25.8213,25.8631,25.7445,25.7585,73200.0
2008-07-01 11:20:00,36.9,37.1,36.87,37.01,211400.0,25.7445,25.8841,25.7236,25.8213,211400.0
2008-07-01 11:25:00,37.02,37.21,37.01,37.07,140200.0,25.8283,25.9608,25.8213,25.8631,140200.0
2008-07-01 11:30:00,37.07,37.12,36.98,36.98,135000.0,25.8631,25.898,25.8003,25.8003,135000.0
2008-07-01 11:35:00,36.98,36.98,36.87,36.9,67600.0,25.8003,25.8003,25.7236,25.7445,67600.0
2008-07-01 11:40:00,36.89,36.91,36.84,36.85,89800.0,25.7376,25.7515,25.7027,25.7096,89800.0
2008-07-01 11:45:00,36.85,36.92,36.77,36.79,172800.0,25.7096,25.7585,25.6538,25.6678,172800.0
2008-07-01 11:50:00,36.79,36.87,36.74,36.74,104600.0,25.6678,25.7236,25.6329,25.6329,104600.0
2008-07-01 11:55:00,36.74,36.8,36.69,36.77,76000.0,25.6329,25.6748,25.598,25.6538,76000.0
2008-07-01 12:00:00,36.77,36.8,36.67,36.77,59200.0,25.6538,25.6748,25.5841,25.6538,59200.0
2008-07-01 12:05:00,36.77,36.82,36.74,36.76,55200.0,25.6538,25.6887,25.6329,25.6469,55200.0
2008-07-01 12:10:00,36.76,36.77,36.6,36.61,76000.0,25.6469,25.6538,25.5352,25.5422,76000.0
2008-07-01 12:15:00,36.61,36.64,36.45,36.59,1248600.0,25.5422,25.5631,25.4306,25.5282,1248600.0
2008-07-01 12:20:00,36.6,36.6,36.5,36.51,152200.0,25.5352,25.5352,25.4655,25.4724,152200.0
2008-07-01 12:25:00,36.51,36.52,36.4,36.4,228800.0,25.4724,25.4794,25.3957,25.3957,228800.0
2008-07-01 12:30:00,36.4,36.42,36.31,36.32,258800.0,25.3957,25.4096,25.3329,25.3399,258800.0
2008-07-01 12:35:00,36.32,36.39,36.31,36.34,130800.0,25.3399,25.3887,25.3329,25.3538,130800.0
2008-07-01 12:40:00,36.33,36.33,36.25,36.25,112400.0,25.3469,25.3469,25.291,25.291,112400.0
2008-07-01 12:45:00,36.25,36.27,36.19,36.2,150600.0,25.291,25.305,25.2492,25.2562,150600.0
2008-07-01 12:50:00,36.2,36.22,36.12,36.18,125400.0,25.2562,25.2701,25.2003,25.2422,125400.0
2008-07-01 12:55:00,36.18,36.19,36.04,36.06,140600.0,25.2422,25.2492,25.1445,25.1585,140600.0
2008-07-01 13:00:00,36.06,36.12,36.05,36.1,95400.0,25.1585,25.2003,25.1515,25.1864,95400.0
2008-07-01 13:05:00,36.1,36.13,36.02,36.03,124000.0,25.1864,25.2073,25.1306,25.1375,124000.0
2008-07-01 13:10:00,36.04,36.06,35.97,35.98,134800.0,25.1445,25.1585,25.0957,25.1027,134800.0
2008-07-01 13:15:00,35.98,36.06,35.97,36.04,77800.0,25.1027,25.1585,25.0957,25.1445,77800.0
2008-07-01 13:20:00,36.04,36.22,36.04,36.18,130000.0,25.1445,25.2701,25.1445,25.2422,130000.0
2008-07-01 13:25:00,36.18,36.19,36.1,36.15,125400.0,25.2422,25.2492,25.1864,25.2213,125400.0
2008-07-01 13:30:00,36.13,36.13,36.02,36.04,100800.0,25.2073,25.2073,25.1306,25.1445,100800.0
2008-07-01 13:35:00,36.05,36.05,35.9,35.97,136800.0,25.1515,25.1515,25.0468,25.0957,136800.0
2008-07-01 13:40:00,35.98,36.08,35.98,36.06,99600.0,25.1027,25.1724,25.1027,25.1585,99600.0
2008-07-01 13:45:00,36.06,36.16,36.05,36.13,146200.0,25.1585,25.2282,25.1515,25.2073,146200.0
2008-07-01 13:50:00,36.13,36.19,36.04,36.1,438800.0,25.2073,25.2492,25.1445,25.1864,438800.0
2008-07-01 13:55:00,36.1,36.22,36.05,36.07,181800.0,25.1864,25.2701,25.1515,25.1655,181800.0
2008-07-01 14:00:00,36.07,36.16,36.04,36.08,151400.0,25.1655,25.2282,25.1445,25.1724,151400.0
2008-07-01 14:05:00,36.08,36.24,36.07,36.17,198800.0,25.1724,25.2841,25.1655,25.2352,198800.0
2008-07-01 14:10:00,36.17,36.39,36.17,36.31,144800.0,25.2352,25.3887,25.2352,25.3329,144800.0
2008-07-01 14:15:00,36.31,36.5,36.3,36.49,200200.0,25.3329,25.4655,25.3259,25.4585,200200.0
2008-07-01 14:20:00,36.49,36.54,36.41,36.48,312800.0,25.4585,25.4934,25.4027,25.4515,312800.0
2008-07-01 14:25:00,36.49,36.5,36.39,36.49,211800.0,25.4585,25.4655,25.3887,25.4585,211800.0
2008-07-01 14:30:00,36.49,36.5,36.44,36.5,129800.0,25.4585,25.4655,25.4236,25.4655,129800.0
2008-07-01 14:35:00,36.49,36.52,36.45,36.52,146800.0,25.4585,25.4794,25.4306,25.4794,146800.0
2008-07-01 14:40:00,36.5,36.73,36.5,36.73,178200.0,25.4655,25.6259,25.4655,25.6259,178200.0
2008-07-01 14:45:00,36.73,36.82,36.7,36.78,227800.0,25.6259,25.6887,25.605,25.6608,227800.0
2008-07-01 14:50:00,36.78,36.84,36.75,36.83,329200.0,25.6608,25.7027,25.6399,25.6957,329200.0
2008-07-01 14:55:00,36.84,36.88,36.71,36.71,360400.0,25.7027,25.7306,25.612,25.612,360400.0
2008-07-01 15:00:00,36.73,36.79,36.69,36.77,241800.0,25.6259,25.6678,25.598,25.6538,241800.0
2008-07-01 15:05:00,36.79,36.82,36.74,36.8,186200.0,25.6678,25.6887,25.6329,25.6748,186200.0
2008-07-01 15:10:00,36.81,36.83,36.74,36.79,143400.0,25.6817,25.6957,25.6329,25.6678,143400.0
2008-07-01 15:15:00,36.78,36.81,36.74,36.75,156800.0,25.6608,25.6817,25.6329,25.6399,156800.0
2008-07-01 15:20:00,36.76,36.81,36.74,36.81,197200.0,25.6469,25.6817,25.6329,25.6817,197200.0
2008-07-01 15:25:00,36.81,36.82,36.73,36.74,213400.0,25.6817,25.6887,25.6259,25.6329,213400.0
2008-07-01 15:30:00,36.74,36.82,36.7,36.75,132600.0,25.6329,25.6887,25.605,25.6399,132600.0
2008-07-01 15:35:00,36.74,36.82,36.74,36.8,156200.0,25.6329,25.6887,25.6329,25.6748,156200.0
2008-07-01 15:40:00,36.8,36.85,36.73,36.76,135000.0,25.6748,25.7096,25.6259,25.6469,135000.0
2008-07-01 15:45:00,36.75,36.85,36.72,36.75,207800.0,25.6399,25.7096,25.6189,25.6399,207800.0
2008-07-01 15:50:00,36.75,36.88,36.74,36.85,235600.0,25.6399,25.7306,25.6329,25.7096,235600.0
2008-07-01 15:55:00,36.86,36.89,36.83,36.84,283200.0,25.7166,25.7376,25.6957,25.7027,283200.0
2008-07-02 09:30:00,37.04,37.17,36.9,36.96,153200.0,25.8422,25.9329,25.7445,25.7864,153200.0
2008-07-02 09:35:00,36.95,37.05,36.85,36.87,124600.0,25.7794,25.8492,25.7096,25.7236,124600.0
2008-07-02 09:40:00,36.87,36.87,36.5,36.52,159200.0,25.7236,25.7236,25.4655,25.4794,159200.0
2008-07-02 09:45:00,36.52,36.54,36.41,36.42,91600.0,25.4794,25.4934,25.4027,25.4096,91600.0
2008-07-02 09:50:00,36.44,36.49,36.34,36.38,102200.0,25.4236,25.4585,25.3538,25.3817,102200.0
2008-07-02 09:55:00,36.38,36.38,36.24,36.26,114600.0,25.3817,25.3817,25.2841,25.298,114600.0
2008-07-02 10:00:00,36.26,36.43,36.2,36.25,143800.0,25.298,25.4166,25.2562,25.291,143800.0
2008-07-02 10:05:00,36.27,36.27,36.13,36.22,109800.0,25.305,25.305,25.2073,25.2701,109800.0
2008-07-02 10:10:00,36.2,36.27,36.07,36.07,98200.0,25.2562,25.305,25.1655,25.1655,98200.0
2008-07-02 10:15:00,36.08,36.11,35.94,35.94,116200.0,25.1724,25.1934,25.0748,25.0748,116200.0
2008-07-02 10:20:00,35.92,36.01,35.87,36.01,163200.0,25.0608,25.1236,25.0259,25.1236,163200.0
2008-07-02 10:25:00,36.01,36.02,35.9,35.93,234600.0,25.1236,25.1306,25.0468,25.0678,234600.0
2008-07-02 10:30:00,35.92,35.99,35.83,35.9,198000.0,25.0608,25.1096,24.998,25.0468,198000.0
2008-07-02 10:35:00,35.9,36.02,35.83,35.94,181800.0,25.0468,25.1306,24.998,25.0748,181800.0
2008-07-02 10:40:00,35.95,36.0,35.93,35.97,104000.0,25.0817,25.1166,25.0678,25.0957,104000.0
2008-07-02 10:45:00,35.96,36.07,35.94,36.04,83400.0,25.0887,25.1655,25.0748,25.1445,83400.0
2008-07-02 10:50:00,36.04,36.08,35.99,35.99,72800.0,25.1445,25.1724,25.1096,25.1096,72800.0
2008-07-02 10:55:00,35.99,36.09,35.98,36.05,69600.0,25.1096,25.1794,25.1027,25.1515,69600.0
2008-07-02 11:00:00,36.05,36.07,35.95,35.95,101000.0,25.1515,25.1655,25.0817,25.0817,101000.0
2008-07-02 11:05:00,35.94,36.01,35.92,36.01,176600.0,25.0748,25.1236,25.0608,25.1236,176600.0
2008-07-02 11:10:00,36.01,36.04,35.9,35.95,149600.0,25.1236,25.1445,25.0468,25.0817,149600.0
2008-07-02 11:15:00,35.95,35.97,35.86,35.9,74200.0,25.0817,25.0957,25.0189,25.0468,74200.0
2008-07-02 11:20:00,35.9,35.99,35.86,35.97,58200.0,25.0468,25.1096,25.0189,25.0957,58200.0
2008-07-02 11:25:00,35.97,35.98,35.86,35.88,53400.0,25.0957,25.1027,25.0189,25.0329,53400.0
2008-07-02 11:30:00,35.89,35.93,35.83,35.83,128000.0,25.0399,25.0678,24.998,24.998,128000.0
2008-07-02 11:35:00,35.83,35.85,35.73,35.76,132400.0,24.998,25.012,24.9282,24.9492,132400.0
2008-07-02 11:40:00,35.75,35.77,35.6,35.6,141400.0,24.9422,24.9561,24.8375,24.8375,141400.0
2008-07-02 11:45:00,35.6,35.63,35.52,35.54,100000.0,24.8375,24.8585,24.7817,24.7957,100000.0
2008-07-02 11:50:00,35.54,35.56,35.47,35.52,114400.0,24.7957,24.8096,24.7468,24.7817,114400.0
2008-07-02 11:55:00,35.52,35.56,35.5,35.53,62600.0,24.7817,24.8096,24.7678,24.7887,62600.0
2008-07-02 12:00:00,35.54,35.58,35.5,35.52,87800.0,24.7957,24.8236,24.7678,24.7817,87800.0
2008-07-02 12:05:00,35.51,35.62,35.51,35.6,123200.0,24.7747,24.8515,24.7747,24.8375,123200.0
2008-07-02 12:10:00,35.6,35.71,35.54,35.68,69400.0,24.8375,24.9143,24.7957,24.8934,69400.0
2008-07-02 12:15:00,35.68,35.74,35.68,35.7,81800.0,24.8934,24.9352,24.8934,24.9073,81800.0
2008-07-02 12:20:00,35.7,35.71,35.62,35.7,122000.0,24.9073,24.9143,24.8515,24.9073,122000.0
2008-07-02 12:25:00,35.7,35.76,35.62,35.76,176600.0,24.9073,24.9492,24.8515,24.9492,176600.0
2008-07-02 12:30:00,35.74,35.76,35.68,35.72,100400.0,24.9352,24.9492,24.8934,24.9213,100400.0
2008-07-02 12:35:00,35.7,35.73,35.63,35.72,124400.0,24.9073,24.9282,24.8585,24.9213,124400.0
2008-07-02 12:40:00,35.72,35.72,35.67,35.69,71000.0,24.9213,24.9213,24.8864,24.9003,71000.0
2008-07-02 12:45:00,35.68,35.68,35.56,35.59,149400.0,24.8934,24.8934,24.8096,24.8306,149400.0
2008-07-02 12:50:00,35.6,35.69,35.59,35.63,99400.0,24.8375,24.9003,24.8306,24.8585,99400.0
2008-07-02 12:55:00,35.65,35.65,35.56,35.62,56000.0,24.8724,24.8724,24.8096,24.8515,56000.0
2008-07-02 13:00:00,35.61,35.61,35.49,35.49,71200.0,24.8445,24.8445,24.7608,24.7608,71200.0
2008-07-02 13:05:00,35.49,35.49,35.43,35.43,77200.0,24.7608,24.7608,24.7189,24.7189,77200.0
2008-07-02 13:10:00,35.43,35.49,35.43,35.49,51200.0,24.7189,24.7608,24.7189,24.7608,51200.0
2008-07-02 13:15:00,35.48,35.53,35.41,35.53,43400.0,24.7538,24.7887,24.705,24.7887,43400.0
2008-07-02 13:20:00,35.53,35.59,35.52,35.57,113200.0,24.7887,24.8306,24.7817,24.8166,113200.0
2008-07-02 13:25:00,35.56,35.63,35.56,35.58,114800.0,24.8096,24.8585,24.8096,24.8236,114800.0
2008-07-02 13:30:00,35.58,35.63,35.57,35.6,65000.0,24.8236,24.8585,24.8166,24.8375,65000.0
2008-07-02 13:35:00,35.6,35.62,35.52,35.62,178200.0,24.8375,24.8515,24.7817,24.8515,178200.0
2008-07-02 13:40:00,35.62,35.71,35.62,35.65,140600.0,24.8515,24.9143,24.8515,24.8724,140600.0
2008-07-02 13:45:00,35.65,35.67,35.56,35.65,103800.0,24.8724,24.8864,24.8096,24.8724,103800.0
2008-07-02 13:50:00,35.64,35.65,35.58,35.65,79200.0,24.8654,24.8724,24.8236,24.8724,79200.0
2008-07-02 13:55:00,35.64,35.67,35.59,35.62,151200.0,24.8654,24.8864,24.8306,24.8515,151200.0
2008-07-02 14:00:00,35.62,35.66,35.6,35.64,170400.0,24.8515,24.8794,24.8375,24.8654,170400.0
2008-07-02 14:05:00,35.64,35.65,35.51,35.57,103600.0,24.8654,24.8724,24.7747,24.8166,103600.0
2008-07-02 14:10:00,35.57,35.58,35.5,35.5,66000.0,24.8166,24.8236,24.7678,24.7678,66000.0
2008-07-02 14:15:00,35.5,35.65,35.5,35.62,119600.0,24.7678,24.8724,24.7678,24.8515,119600.0
2008-07-02 14:20:00,35.6,35.62,35.48,35.51,151400.0,24.8375,24.8515,24.7538,24.7747,151400.0
2008-07-02 14:25:00,35.51,35.51,35.27,35.27,107200.0,24.7747,24.7747,24.6073,24.6073,107200.0
2008-07-02 14:30:00,35.27,35.44,35.26,35.42,128000.0,24.6073,24.7259,24.6003,24.712,128000.0
2008-07-02 14:35:00,35.42,35.45,35.36,35.41,155400.0,24.712,24.7329,24.6701,24.705,155400.0
2008-07-02 14:40:00,35.38,35.4,35.28,35.38,87400.0,24.6841,24.698,24.6143,24.6841,87400.0
2008-07-02 14:45:00,35.38,35.46,35.38,35.38,73800.0,24.6841,24.7399,24.6841,24.6841,73800.0
2008-07-02 14:50:00,35.38,35.44,35.36,35.4,99200.0,24.6841,24.7259,24.6701,24.698,99200.0
2008-07-02 14:55:00,35.4,35.49,35.35,35.38,224200.0,24.698,24.7608,24.6631,24.6841,224200.0
2008-07-02 15:00:00,35.37,35.41,35.32,35.38,137400.0,24.6771,24.705,24.6422,24.6841,137400.0
2008-07-02 15:05:00,35.37,35.38,35.25,35.27,90400.0,24.6771,24.6841,24.5934,24.6073,90400.0
2008-07-02 15:10:00,35.27,35.34,35.21,35.21,117000.0,24.6073,24.6561,24.5654,24.5654,117000.0
2008-07-02 15:15:00,35.22,35.29,35.16,35.16,122600.0,24.5724,24.6213,24.5306,24.5306,122600.0
2008-07-02 15:20:00,35.15,35.23,35.1,35.14,228600.0,24.5236,24.5794,24.4887,24.5166,228600.0
2008-07-02 15:25:00,35.13,35.19,35.1,35.12,222600.0,24.5096,24.5515,24.4887,24.5027,222600.0
2008-07-02 15:30:00,35.12,35.13,35.0,35.05,189200.0,24.5027,24.5096,24.4189,24.4538,189200.0
2008-07-02 15:35:00,35.04,35.1,34.99,35.05,321600.0,24.4468,24.4887,24.412,24.4538,321600.0
2008-07-02 15:40:00,35.05,35.13,35.02,35.11,278200.0,24.4538,24.5096,24.4329,24.4957,278200.0
2008-07-02 15:45:00,35.11,35.18,35.07,35.12,272600.0,24.4957,24.5445,24.4678,24.5027,272600.0
2008-07-02 15:50:00,35.12,35.18,35.08,35.11,377400.0,24.5027,24.5445,24.4747,24.4957,377400.0
2008-07-02 15:55:00,35.11,35.16,35.09,35.1,375200.0,24.4957,24.5306,24.4817,24.4887,375200.0
2008-07-03 09:00:00,35.1,35.1,35.1,35.1,400.0,24.4887,24.4887,24.4887,24.4887,400.0
2008-07-03 09:05:00,35.1,35.1,35.1,35.1,0.0,24.4887,24.4887,24.4887,24.4887,0.0
2008-07-03 09:10:00,35.1,35.1,35.1,35.1,0.0,24.4887,24.4887,24.4887,24.4887,0.0
2008-07-03 09:15:00,35.1,35.1,35.1,35.1,0.0,24.4887,24.4887,24.4887,24.4887,0.0
2008-07-03 09:20:00,35.1,35.1,35.1,35.1,0.0,24.4887,24.4887,24.4887,24.4887,0.0
2008-07-03 09:25:00,35.1,35.1,35.1,35.1,0.0,24.4887,24.4887,24.4887,24.4887,0.0
2008-07-03 09:30:00,35.33,35.6,35.31,35.36,284800.0,24.6492,24.8375,24.6352,24.6701,284800.0
2008-07-03 09:35:00,35.36,35.75,35.36,35.48,255000.0,24.6701,24.9422,24.6701,24.7538,255000.0
2008-07-03 09:40:00,35.49,35.82,35.47,35.76,274600.0,24.7608,24.991,24.7468,24.9492,274600.0
2008-07-03 09:45:00,35.74,35.74,35.14,35.2,228600.0,24.9352,24.9352,24.5166,24.5585,228600.0
2008-07-03 09:50:00,35.22,35.24,34.94,35.07,261200.0,24.5724,24.5864,24.3771,24.4678,261200.0
2008-07-03 09:55:00,35.07,35.33,35.07,35.1,439200.0,24.4678,24.6492,24.4678,24.4887,439200.0
2008-07-03 10:00:00,35.09,35.1,34.81,35.01,302600.0,24.4817,24.4887,24.2864,24.4259,302600.0
2008-07-03 10:05:00,35.02,35.15,35.01,35.06,157400.0,24.4329,24.5236,24.4259,24.4608,157400.0
2008-07-03 10:10:00,35.05,35.19,34.98,35.18,139800.0,24.4538,24.5515,24.405,24.5445,139800.0
2008-07-03 10:15:00,35.18,35.3,35.07,35.24,138400.0,24.5445,24.6282,24.4678,24.5864,138400.0
2008-07-03 10:20:00,35.24,35.43,35.18,35.42,133600.0,24.5864,24.7189,24.5445,24.712,133600.0
2008-07-03 10:25:00,35.42,35.64,35.36,35.62,203400.0,24.712,24.8654,24.6701,24.8515,203400.0
2008-07-03 10:30:00,35.63,35.7,35.52,35.56,143400.0,24.8585,24.9073,24.7817,24.8096,143400.0
2008-07-03 10:35:00,35.56,35.69,35.49,35.67,128600.0,24.8096,24.9003,24.7608,24.8864,128600.0
2008-07-03 10:40:00,35.66,35.71,35.58,35.6,120600.0,24.8794,24.9143,24.8236,24.8375,120600.0
2008-07-03 10:45:00,35.59,35.59,35.38,35.54,147200.0,24.8306,24.8306,24.6841,24.7957,147200.0
2008-07-03 10:50:00,35.53,35.66,35.53,35.66,112200.0,24.7887,24.8794,24.7887,24.8794,112200.0
2008-07-03 10:55:00,35.66,35.71,35.59,35.63,106600.0,24.8794,24.9143,24.8306,24.8585,106600.0
2008-07-03 11:00:00,35.63,35.77,35.58,35.74,167400.0,24.8585,24.9561,24.8236,24.9352,167400.0
2008-07-03 11:05:00,35.76,35.91,35.73,35.88,161600.0,24.9492,25.0538,24.9282,25.0329,161600.0
2008-07-03 11:10:00,35.87,35.89,35.77,35.88,156000.0,25.0259,25.0399,24.9561,25.0329,156000.0
2008-07-03 11:15:00,35.87,35.9,35.7,35.71,135000.0,25.0259,25.0468,24.9073,24.9143,135000.0
2008-07-03 11:20:00,35.72,35.74,35.62,35.71,112800.0,24.9213,24.9352,24.8515,24.9143,112800.0
2008-07-03 11:25:00,35.71,35.85,35.69,35.82,115400.0,24.9143,25.012,24.9003,24.991,115400.0
2008-07-03 11:30:00,35.83,35.85,35.6,35.63,149600.0,24.998,25.012,24.8375,24.8585,149600.0
2008-07-03 11:35:00,35.64,35.69,35.57,35.62,132200.0,24.8654,24.9003,24.8166,24.8515,132200.0
2008-07-03 11:40:00,35.62,35.71,35.6,35.65,127800.0,24.8515,24.9143,24.8375,24.8724,127800.0
2008-07-03 11:45:00,35.64,35.69,35.63,35.66,138400.0,24.8654,24.9003,24.8585,24.8794,138400.0
2008-07-03 11:50:00,35.65,35.69,35.56,35.56,151200.0,24.8724,24.9003,24.8096,24.8096,151200.0
2008-07-03 11:55:00,35.58,35.59,35.49,35.54,116600.0,24.8236,24.8306,24.7608,24.7957,116600.0
2008-07-03 12:00:00,35.55,35.56,35.46,35.49,141200.0,24.8027,24.8096,24.7399,24.7608,141200.0
2008-07-03 12:05:00,35.49,35.54,35.45,35.48,90600.0,24.7608,24.7957,24.7329,24.7538,90600.0
2008-07-03 12:10:00,35.48,35.55,35.46,35.49,108000.0,24.7538,24.8027,24.7399,24.7608,108000.0
2008-07-03 12:15:00,35.49,35.6,35.48,35.57,97600.0,24.7608,24.8375,24.7538,24.8166,97600.0
2008-07-03 12:20:00,35.56,35.58,35.52,35.56,101200.0,24.8096,24.8236,24.7817,24.8096,101200.0
2008-07-03 12:25:00,35.57,35.6,35.48,35.57,106200.0,24.8166,24.8375,24.7538,24.8166,106200.0
2008-07-03 12:30:00,35.58,35.58,35.29,35.35,93200.0,24.8236,24.8236,24.6213,24.6631,93200.0
2008-07-03 12:35:00,35.34,35.48,35.29,35.38,122400.0,24.6561,24.7538,24.6213,24.6841,122400.0
2008-07-03 12:40:00,35.38,35.44,35.27,35.27,188800.0,24.6841,24.7259,24.6073,24.6073,188800.0
2008-07-03 12:45:00,35.29,35.4,35.26,35.38,132200.0,24.6213,24.698,24.6003,24.6841,132200.0
2008-07-03 12:50:00,35.38,35.41,35.31,35.37,156400.0,24.6841,24.705,24.6352,24.6771,156400.0
2008-07-03 12:55:00,35.38,35.43,35.33,35.41,138600.0,24.6841,24.7189,24.6492,24.705,138600.0
2008-07-07 09:30:00,35.65,36.15,35.61,35.96,240200.0,24.8724,25.2213,24.8445,25.0887,240200.0
2008-07-07 09:35:00,36.0,36.08,35.94,36.04,178000.0,25.1166,25.1724,25.0748,25.1445,178000.0
2008-07-07 09:40:00,36.05,36.06,35.83,35.84,86200.0,25.1515,25.1585,24.998,25.005,86200.0
2008-07-07 09:45:00,35.85,35.97,35.81,35.87,97800.0,25.012,25.0957,24.9841,25.0259,97800.0
2008-07-07 09:50:00,35.87,35.98,35.77,35.79,78000.0,25.0259,25.1027,24.9561,24.9701,78000.0
2008-07-07 09:55:00,35.77,36.0,35.76,36.0,52400.0,24.9561,25.1166,24.9492,25.1166,52400.0
2008-07-07 10:00:00,35.99,36.1,35.94,35.98,129600.0,25.1096,25.1864,25.0748,25.1027,129600.0
2008-07-07 10:05:00,35.99,36.01,35.96,35.99,139400.0,25.1096,25.1236,25.0887,25.1096,139400.0
2008-07-07 10:10:00,35.98,36.0,35.9,35.92,57800.0,25.1027,25.1166,25.0468,25.0608,57800.0
2008-07-07 10:15:00,35.91,35.92,35.85,35.86,72200.0,25.0538,25.0608,25.012,25.0189,72200.0
2008-07-07 10:20:00,35.87,35.92,35.85,35.91,54800.0,25.0259,25.0608,25.012,25.0538,54800.0
2008-07-07 10:25:00,35.9,35.92,35.84,35.84,39400.0,25.0468,25.0608,25.005,25.005,39400.0
2008-07-07 10:30:00,35.85,35.93,35.85,35.93,59200.0,25.012,25.0678,25.012,25.0678,59200.0
2008-07-07 10:35:00,35.91,36.1,35.91,36.04,96000.0,25.0538,25.1864,25.0538,25.1445,96000.0
2008-07-07 10:40:00,36.05,36.13,36.03,36.1,84200.0,25.1515,25.2073,25.1375,25.1864,84200.0
2008-07-07 10:45:00,36.1,36.19,36.06,36.08,98800.0,25.1864,25.2492,25.1585,25.1724,98800.0
2008-07-07 10:50:00,36.08,36.19,36.04,36.04,69600.0,25.1724,25.2492,25.1445,25.1445,69600.0
2008-07-07 10:55:00,36.02,36.1,35.99,36.07,46400.0,25.1306,25.1864,25.1096,25.1655,46400.0
2008-07-07 11:00:00,36.05,36.16,36.02,36.08,64600.0,25.1515,25.2282,25.1306,25.1724,64600.0
2008-07-07 11:05:00,36.08,36.12,35.89,35.99,87400.0,25.1724,25.2003,25.0399,25.1096,87400.0
2008-07-07 11:10:00,35.97,36.14,35.97,36.12,70200.0,25.0957,25.2143,25.0957,25.2003,70200.0
2008-07-07 11:15:00,36.13,36.31,36.12,36.3,101000.0,25.2073,25.3329,25.2003,25.3259,101000.0
2008-07-07 11:20:00,36.3,36.37,36.2,36.22,82000.0,25.3259,25.3748,25.2562,25.2701,82000.0
2008-07-07 11:25:00,36.22,36.37,36.2,36.35,65600.0,25.2701,25.3748,25.2562,25.3608,65600.0
2008-07-07 11:30:00,36.37,36.41,36.24,36.24,80000.0,25.3748,25.4027,25.2841,25.2841,80000.0
2008-07-07 11:35:00,36.24,36.24,36.11,36.11,51400.0,25.2841,25.2841,25.1934,25.1934,51400.0
2008-07-07 11:40:00,36.1,36.16,36.07,36.09,52600.0,25.1864,25.2282,25.1655,25.1794,52600.0
2008-07-07 11:45:00,36.09,36.17,36.04,36.04,53000.0,25.1794,25.2352,25.1445,25.1445,53000.0
2008-07-07 11:50:00,36.04,36.06,36.01,36.02,86800.0,25.1445,25.1585,25.1236,25.1306,86800.0
2008-07-07 11:55:00,36.02,36.09,35.99,36.04,66000.0,25.1306,25.1794,25.1096,25.1445,66000.0
2008-07-07 12:00:00,36.03,36.03,35.89,35.92,58800.0,25.1375,25.1375,25.0399,25.0608,58800.0
2008-07-07 12:05:00,35.92,35.96,35.85,35.91,54000.0,25.0608,25.0887,25.012,25.0538,54000.0
2008-07-07 12:10:00,35.91,35.91,35.74,35.8,67000.0,25.0538,25.0538,24.9352,24.9771,67000.0
2008-07-07 12:15:00,35.8,35.87,35.67,35.68,70400.0,24.9771,25.0259,24.8864,24.8934,70400.0
2008-07-07 12:20:00,35.68,35.69,35.45,35.49,108000.0,24.8934,24.9003,24.7329,24.7608,108000.0
2008-07-07 12:25:00,35.48,35.62,35.43,35.43,120400.0,24.7538,24.8515,24.7189,24.7189,120400.0
2008-07-07 12:30:00,35.44,35.5,35.34,35.44,110400.0,24.7259,24.7678,24.6561,24.7259,110400.0
2008-07-07 12:35:00,35.45,35.58,35.44,35.57,123800.0,24.7329,24.8236,24.7259,24.8166,123800.0
2008-07-07 12:40:00,35.57,35.9,35.48,35.54,99400.0,24.8166,25.0468,24.7538,24.7957,99400.0
2008-07-07 12:45:00,35.54,35.6,35.43,35.44,46200.0,24.7957,24.8375,24.7189,24.7259,46200.0
2008-07-07 12:50:00,35.45,35.52,35.39,35.42,93800.0,24.7329,24.7817,24.691,24.712,93800.0
2008-07-07 12:55:00,35.42,35.43,35.13,35.19,112200.0,24.712,24.7189,24.5096,24.5515,112200.0
2008-07-07 13:00:00,35.2,35.2,35.07,35.13,186200.0,24.5585,24.5585,24.4678,24.5096,186200.0
2008-07-07 13:05:00,35.13,35.21,35.04,35.07,93400.0,24.5096,24.5654,24.4468,24.4678,93400.0
2008-07-07 13:10:00,35.07,35.15,35.06,35.13,232400.0,24.4678,24.5236,24.4608,24.5096,232400.0
2008-07-07 13:15:00,35.14,35.27,35.13,35.24,64600.0,24.5166,24.6073,24.5096,24.5864,64600.0
2008-07-07 13:20:00,35.26,35.33,35.2,35.28,102000.0,24.6003,24.6492,24.5585,24.6143,102000.0
2008-07-07 13:25:00,35.27,35.28,35.16,35.24,119800.0,24.6073,24.6143,24.5306,24.5864,119800.0
2008-07-07 13:30:00,35.24,35.32,35.19,35.27,160200.0,24.5864,24.6422,24.5515,24.6073,160200.0
2008-07-07 13:35:00,35.26,35.26,35.1,35.17,174000.0,24.6003,24.6003,24.4887,24.5375,174000.0
2008-07-07 13:40:00,35.18,35.24,35.16,35.2,118000.0,24.5445,24.5864,24.5306,24.5585,118000.0
2008-07-07 13:45:00,35.21,35.29,35.18,35.21,93400.0,24.5654,24.6213,24.5445,24.5654,93400.0
2008-07-07 13:50:00,35.21,35.23,35.09,35.12,143000.0,24.5654,24.5794,24.4817,24.5027,143000.0
2008-07-07 13:55:00,35.1,35.15,35.04,35.07,124800.0,24.4887,24.5236,24.4468,24.4678,124800.0
2008-07-07 14:00:00,35.06,35.12,34.98,35.0,328200.0,24.4608,24.5027,24.405,24.4189,328200.0
2008-07-07 14:05:00,35.0,35.02,34.88,35.02,135200.0,24.4189,24.4329,24.3352,24.4329,135200.0
2008-07-07 14:10:00,35.02,35.12,34.93,35.04,102200.0,24.4329,24.5027,24.3701,24.4468,102200.0
2008-07-07 14:15:00,35.02,35.02,34.9,34.93,169000.0,24.4329,24.4329,24.3492,24.3701,169000.0
2008-07-07 14:20:00,34.93,35.07,34.9,34.94,170200.0,24.3701,24.4678,24.3492,24.3771,170200.0
2008-07-07 14:25:00,34.94,34.97,34.9,34.92,201800.0,24.3771,24.398,24.3492,24.3631,201800.0
2008-07-07 14:30:00,34.92,35.0,34.91,34.93,133400.0,24.3631,24.4189,24.3561,24.3701,133400.0
2008-07-07 14:35:00,34.94,34.97,34.9,34.93,96800.0,24.3771,24.398,24.3492,24.3701,96800.0
2008-07-07 14:40:00,34.93,34.95,34.86,34.86,130400.0,24.3701,24.384,24.3213,24.3213,130400.0
2008-07-07 14:45:00,34.86,34.9,34.77,34.8,214200.0,24.3213,24.3492,24.2585,24.2794,214200.0
2008-07-07 14:50:00,34.8,34.81,34.73,34.73,226800.0,24.2794,24.2864,24.2306,24.2306,226800.0
2008-07-07 14:55:00,34.74,34.77,34.65,34.71,283800.0,24.2375,24.2585,24.1747,24.2166,283800.0
2008-07-07 15:00:00,34.71,35.0,34.71,34.94,253600.0,24.2166,24.4189,24.2166,24.3771,253600.0
2008-07-07 15:05:00,34.94,34.96,34.85,34.87,176000.0,24.3771,24.391,24.3143,24.3282,176000.0
2008-07-07 15:10:00,34.86,34.97,34.85,34.93,242800.0,24.3213,24.398,24.3143,24.3701,242800.0
2008-07-07 15:15:00,34.93,34.95,34.85,34.95,285200.0,24.3701,24.384,24.3143,24.384,285200.0
2008-07-07 15:20:00,34.94,35.1,34.9,35.1,210200.0,24.3771,24.4887,24.3492,24.4887,210200.0
2008-07-07 15:25:00,35.1,35.33,35.02,35.32,197000.0,24.4887,24.6492,24.4329,24.6422,197000.0
2008-07-07 15:30:00,35.32,35.35,35.19,35.34,243800.0,24.6422,24.6631,24.5515,24.6561,243800.0
2008-07-07 15:35:00,35.33,35.4,35.29,35.38,197200.0,24.6492,24.698,24.6213,24.6841,197200.0
2008-07-07 15:40:00,35.39,35.45,35.38,35.42,304400.0,24.691,24.7329,24.6841,24.712,304400.0
2008-07-07 15:45:00,35.42,35.49,35.42,35.43,306000.0,24.712,24.7608,24.712,24.7189,306000.0
2008-07-07 15:50:00,35.44,35.5,35.22,35.22,371800.0,24.7259,24.7678,24.5724,24.5724,371800.0
2008-07-07 15:55:00,35.22,35.23,35.13,35.13,213000.0,24.5724,24.5794,24.5096,24.5096,213000.0
2008-07-08 09:30:00,35.37,35.42,35.15,35.38,82800.0,24.6771,24.712,24.5236,24.6841,82800.0
2008-07-08 09:35:00,35.39,35.75,35.34,35.68,164600.0,24.691,24.9422,24.6561,24.8934,164600.0
2008-07-08 09:40:00,35.69,35.98,35.69,35.91,141800.0,24.9003,25.1027,24.9003,25.0538,141800.0
2008-07-08 09:45:00,35.92,35.94,35.67,35.71,173400.0,25.0608,25.0748,24.8864,24.9143,173400.0
2008-07-08 09:50:00,35.71,35.78,35.52,35.52,182800.0,24.9143,24.9631,24.7817,24.7817,182800.0
2008-07-08 09:55:00,35.52,35.52,35.33,35.38,96400.0,24.7817,24.7817,24.6492,24.6841,96400.0
2008-07-08 10:00:00,35.37,35.4,34.97,35.06,235800.0,24.6771,24.698,24.398,24.4608,235800.0
2008-07-08 10:05:00,35.1,35.35,35.06,35.35,208800.0,24.4887,24.6631,24.4608,24.6631,208800.0
2008-07-08 10:10:00,35.34,35.52,35.2,35.22,123400.0,24.6561,24.7817,24.5585,24.5724,123400.0
2008-07-08 10:15:00,35.23,35.41,35.12,35.26,149800.0,24.5794,24.705,24.5027,24.6003,149800.0
2008-07-08 10:20:00,35.26,35.31,35.13,35.27,248400.0,24.6003,24.6352,24.5096,24.6073,248400.0
2008-07-08 10:25:00,35.28,35.38,35.14,35.37,141200.0,24.6143,24.6841,24.5166,24.6771,141200.0
2008-07-08 10:30:00,35.4,35.48,35.17,35.26,146600.0,24.698,24.7538,24.5375,24.6003,146600.0
2008-07-08 10:35:00,35.29,35.3,35.06,35.08,129800.0,24.6213,24.6282,24.4608,24.4747,129800.0
2008-07-08 10:40:00,35.06,35.1,35.03,35.05,72400.0,24.4608,24.4887,24.4399,24.4538,72400.0
2008-07-08 10:45:00,35.05,35.16,35.01,35.13,121200.0,24.4538,24.5306,24.4259,24.5096,121200.0
2008-07-08 10:50:00,35.13,35.23,35.08,35.1,148000.0,24.5096,24.5794,24.4747,24.4887,148000.0
2008-07-08 10:55:00,35.1,35.2,35.04,35.09,141800.0,24.4887,24.5585,24.4468,24.4817,141800.0
2008-07-08 11:00:00,35.1,35.3,35.09,35.15,158200.0,24.4887,24.6282,24.4817,24.5236,158200.0
2008-07-08 11:05:00,35.15,35.18,35.0,35.18,95000.0,24.5236,24.5445,24.4189,24.5445,95000.0
2008-07-08 11:10:00,35.18,35.2,35.1,35.16,205800.0,24.5445,24.5585,24.4887,24.5306,205800.0
2008-07-08 11:15:00,35.15,35.31,35.09,35.24,158400.0,24.5236,24.6352,24.4817,24.5864,158400.0
2008-07-08 11:20:00,35.24,35.4,35.2,35.38,193000.0,24.5864,24.698,24.5585,24.6841,193000.0
2008-07-08 11:25:00,35.38,35.42,35.38,35.39,247800.0,24.6841,24.712,24.6841,24.691,247800.0
2008-07-08 11:30:00,35.38,35.49,35.32,35.48,158200.0,24.6841,24.7608,24.6422,24.7538,158200.0
2008-07-08 11:35:00,35.49,35.57,35.47,35.56,106800.0,24.7608,24.8166,24.7468,24.8096,106800.0
2008-07-08 11:40:00,35.55,35.56,35.44,35.44,115000.0,24.8027,24.8096,24.7259,24.7259,115000.0
2008-07-08 11:45:00,35.43,35.56,35.4,35.49,55200.0,24.7189,24.8096,24.698,24.7608,55200.0
2008-07-08 11:50:00,35.5,35.58,35.45,35.45,55800.0,24.7678,24.8236,24.7329,24.7329,55800.0
2008-07-08 11:55:00,35.44,35.44,35.34,35.41,92000.0,24.7259,24.7259,24.6561,24.705,92000.0
2008-07-08 12:00:00,35.41,35.47,35.38,35.47,40000.0,24.705,24.7468,24.6841,24.7468,40000.0
2008-07-08 12:05:00,35.47,35.74,35.45,35.69,101000.0,24.7468,24.9352,24.7329,24.9003,101000.0
2008-07-08 12:10:00,35.69,35.71,35.58,35.69,85400.0,24.9003,24.9143,24.8236,24.9003,85400.0
2008-07-08 12:15:00,35.7,35.77,35.62,35.64,79000.0,24.9073,24.9561,24.8515,24.8654,79000.0
2008-07-08 12:20:00,35.63,35.85,35.59,35.81,53400.0,24.8585,25.012,24.8306,24.9841,53400.0
2008-07-08 12:25:00,35.8,35.89,35.77,35.8,60200.0,24.9771,25.0399,24.9561,24.9771,60200.0
2008-07-08 12:30:00,35.79,35.92,35.72,35.82,65600.0,24.9701,25.0608,24.9213,24.991,65600.0
2008-07-08 12:35:00,35.81,35.91,35.77,35.84,49600.0,24.9841,25.0538,24.9561,25.005,49600.0
2008-07-08 12:40:00,35.83,35.94,35.81,35.83,73000.0,24.998,25.0748,24.9841,24.998,73000.0
2008-07-08 12:45:00,35.84,35.92,35.8,35.85,72000.0,25.005,25.0608,24.9771,25.012,72000.0
2008-07-08 12:50:00,35.86,35.98,35.84,35.93,154600.0,25.0189,25.1027,25.005,25.0678,154600.0
2008-07-08 12:55:00,35.92,36.11,35.88,36.04,233400.0,25.0608,25.1934,25.0329,25.1445,233400.0
2008-07-08 13:00:00,36.05,36.12,35.98,36.04,91000.0,25.1515,25.2003,25.1027,25.1445,91000.0
2008-07-08 13:05:00,36.04,36.13,36.02,36.1,62600.0,25.1445,25.2073,25.1306,25.1864,62600.0
2008-07-08 13:10:00,36.09,36.09,35.97,36.02,78600.0,25.1794,25.1794,25.0957,25.1306,78600.0
2008-07-08 13:15:00,36.05,36.07,35.86,35.87,131200.0,25.1515,25.1655,25.0189,25.0259,131200.0
2008-07-08 13:20:00,35.86,36.0,35.86,35.9,74200.0,25.0189,25.1166,25.0189,25.0468,74200.0
2008-07-08 13:25:00,35.92,36.02,35.91,35.96,99000.0,25.0608,25.1306,25.0538,25.0887,99000.0
2008-07-08 13:30:00,35.98,36.07,35.91,35.96,77800.0,25.1027,25.1655,25.0538,25.0887,77800.0
2008-07-08 13:35:00,35.94,36.01,35.81,35.83,63600.0,25.0748,25.1236,24.9841,24.998,63600.0
2008-07-08 13:40:00,35.81,36.01,35.8,36.01,84800.0,24.9841,25.1236,24.9771,25.1236,84800.0
2008-07-08 13:45:00,36.0,36.04,35.87,35.92,60200.0,25.1166,25.1445,25.0259,25.0608,60200.0
2008-07-08 13:50:00,35.92,35.93,35.88,35.9,75800.0,25.0608,25.0678,25.0329,25.0468,75800.0
2008-07-08 13:55:00,35.91,35.99,35.87,35.92,68200.0,25.0538,25.1096,25.0259,25.0608,68200.0
2008-07-08 14:00:00,35.95,36.03,35.87,36.01,116200.0,25.0817,25.1375,25.0259,25.1236,116200.0
2008-07-08 14:05:00,36.01,36.13,35.99,36.1,112000.0,25.1236,25.2073,25.1096,25.1864,112000.0
2008-07-08 14:10:00,36.09,36.18,36.01,36.02,89000.0,25.1794,25.2422,25.1236,25.1306,89000.0
2008-07-08 14:15:00,36.02,36.06,35.96,36.02,102400.0,25.1306,25.1585,25.0887,25.1306,102400.0
2008-07-08 14:20:00,36.02,36.09,35.95,35.97,97800.0,25.1306,25.1794,25.0817,25.0957,97800.0
2008-07-08 14:25:00,35.96,36.07,35.91,36.05,73400.0,25.0887,25.1655,25.0538,25.1515,73400.0
2008-07-08 14:30:00,36.05,36.16,36.01,36.09,91200.0,25.1515,25.2282,25.1236,25.1794,91200.0
2008-07-08 14:35:00,36.09,36.24,36.0,36.16,954000.0,25.1794,25.2841,25.1166,25.2282,954000.0
2008-07-08 14:40:00,36.16,36.32,36.13,36.17,131000.0,25.2282,25.3399,25.2073,25.2352,131000.0
2008-07-08 14:45:00,36.19,36.38,36.18,36.35,160600.0,25.2492,25.3817,25.2422,25.3608,160600.0
2008-07-08 14:50:00,36.33,36.4,36.29,36.34,107800.0,25.3469,25.3957,25.3189,25.3538,107800.0
2008-07-08 14:55:00,36.34,36.46,36.27,36.45,193200.0,25.3538,25.4375,25.305,25.4306,193200.0
2008-07-08 15:00:00,36.44,36.49,36.37,36.48,142000.0,25.4236,25.4585,25.3748,25.4515,142000.0
2008-07-08 15:05:00,36.48,36.63,36.43,36.56,244200.0,25.4515,25.5562,25.4166,25.5073,244200.0
2008-07-08 15:10:00,36.56,36.72,36.55,36.66,215400.0,25.5073,25.6189,25.5003,25.5771,215400.0
2008-07-08 15:15:00,36.65,36.75,36.63,36.67,190400.0,25.5701,25.6399,25.5562,25.5841,190400.0
2008-07-08 15:20:00,36.66,36.74,36.6,36.7,240200.0,25.5771,25.6329,25.5352,25.605,240200.0
2008-07-08 15:25:00,36.69,36.78,36.67,36.76,185600.0,25.598,25.6608,25.5841,25.6469,185600.0
2008-07-08 15:30:00,36.76,36.82,36.72,36.77,295200.0,25.6469,25.6887,25.6189,25.6538,295200.0
2008-07-08 15:35:00,36.77,36.95,36.75,36.95,295000.0,25.6538,25.7794,25.6399,25.7794,295000.0
2008-07-08 15:40:00,36.94,37.01,36.89,37.0,437000.0,25.7724,25.8213,25.7376,25.8143,437000.0
2008-07-08 15:45:00,36.99,37.1,36.98,37.07,362400.0,25.8073,25.8841,25.8003,25.8631,362400.0
2008-07-08 15:50:00,37.07,37.1,37.02,37.02,458200.0,25.8631,25.8841,25.8283,25.8283,458200.0
2008-07-08 15:55:00,37.02,37.05,36.91,36.93,489200.0,25.8283,25.8492,25.7515,25.7655,489200.0
2008-07-09 09:30:00,36.92,37.37,36.71,36.77,94800.0,25.7585,26.0724,25.612,25.6538,94800.0
2008-07-09 09:35:00,36.76,36.96,36.76,36.8,101200.0,25.6469,25.7864,25.6469,25.6748,101200.0
2008-07-09 09:40:00,36.82,36.89,36.71,36.85,72600.0,25.6887,25.7376,25.612,25.7096,72600.0
2008-07-09 09:45:00,36.85,36.88,36.63,36.77,80200.0,25.7096,25.7306,25.5562,25.6538,80200.0
2008-07-09 09:50:00,36.77,36.77,36.33,36.49,141800.0,25.6538,25.6538,25.3469,25.4585,141800.0
2008-07-09 09:55:00,36.49,36.74,36.48,36.74,72800.0,25.4585,25.6329,25.4515,25.6329,72800.0
2008-07-09 10:00:00,36.7,36.73,36.58,36.63,55200.0,25.605,25.6259,25.5213,25.5562,55200.0
2008-07-09 10:05:00,36.62,36.67,36.51,36.64,91800.0,25.5492,25.5841,25.4724,25.5631,91800.0
2008-07-09 10:10:00,36.65,36.73,36.59,36.65,70000.0,25.5701,25.6259,25.5282,25.5701,70000.0
2008-07-09 10:15:00,36.64,36.76,36.56,36.74,86200.0,25.5631,25.6469,25.5073,25.6329,86200.0
2008-07-09 10:20:00,36.73,36.75,36.66,36.68,90600.0,25.6259,25.6399,25.5771,25.591,90600.0
2008-07-09 10:25:00,36.68,37.05,36.68,36.95,133000.0,25.591,25.8492,25.591,25.7794,133000.0
2008-07-09 10:30:00,36.95,36.99,36.77,36.83,134800.0,25.7794,25.8073,25.6538,25.6957,134800.0
2008-07-09 10:35:00,36.84,36.84,36.63,36.72,199000.0,25.7027,25.7027,25.5562,25.6189,199000.0
2008-07-09 10:40:00,36.74,36.76,36.6,36.69,83400.0,25.6329,25.6469,25.5352,25.598,83400.0
2008-07-09 10:45:00,36.67,36.85,36.67,36.78,82600.0,25.5841,25.7096,25.5841,25.6608,82600.0
2008-07-09 10:50:00,36.79,36.88,36.77,36.83,54200.0,25.6678,25.7306,25.6538,25.6957,54200.0
2008-07-09 10:55:00,36.85,37.06,36.85,37.01,81400.0,25.7096,25.8562,25.7096,25.8213,81400.0
2008-07-09 11:00:00,37.02,37.2,37.0,37.1,140000.0,25.8283,25.9538,25.8143,25.8841,140000.0
2008-07-09 11:05:00,37.1,37.13,37.02,37.04,166600.0,25.8841,25.905,25.8283,25.8422,166600.0
2008-07-09 11:10:00,37.04,37.17,37.01,37.13,229000.0,25.8422,25.9329,25.8213,25.905,229000.0
2008-07-09 11:15:00,37.13,37.15,37.04,37.09,204600.0,25.905,25.919,25.8422,25.8771,204600.0
2008-07-09 11:20:00,37.09,37.1,36.94,36.99,215200.0,25.8771,25.8841,25.7724,25.8073,215200.0
2008-07-09 11:25:00,36.99,37.06,36.94,37.05,98200.0,25.8073,25.8562,25.7724,25.8492,98200.0
2008-07-09 11:30:00,37.05,37.08,36.89,36.9,52400.0,25.8492,25.8701,25.7376,25.7445,52400.0
2008-07-09 11:35:00,36.9,36.92,36.75,36.76,104200.0,25.7445,25.7585,25.6399,25.6469,104200.0
2008-07-09 11:40:00,36.75,36.82,36.75,36.77,54000.0,25.6399,25.6887,25.6399,25.6538,54000.0
2008-07-09 11:45:00,36.77,36.82,36.69,36.74,72600.0,25.6538,25.6887,25.598,25.6329,72600.0
2008-07-09 11:50:00,36.72,36.74,36.6,36.68,71800.0,25.6189,25.6329,25.5352,25.591,71800.0
2008-07-09 11:55:00,36.69,36.75,36.66,36.71,36800.0,25.598,25.6399,25.5771,25.612,36800.0
2008-07-09 12:00:00,36.71,36.73,36.57,36.63,53600.0,25.612,25.6259,25.5143,25.5562,53600.0
2008-07-09 12:05:00,36.62,36.66,36.55,36.66,56200.0,25.5492,25.5771,25.5003,25.5771,56200.0
2008-07-09 12:10:00,36.66,36.68,36.6,36.64,47200.0,25.5771,25.591,25.5352,25.5631,47200.0
2008-07-09 12:15:00,36.65,36.76,36.64,36.71,48400.0,25.5701,25.6469,25.5631,25.612,48400.0
2008-07-09 12:20:00,36.72,36.83,36.68,36.73,75200.0,25.6189,25.6957,25.591,25.6259,75200.0
2008-07-09 12:25:00,36.74,36.76,36.66,36.71,42600.0,25.6329,25.6469,25.5771,25.612,42600.0
2008-07-09 12:30:00,36.7,36.73,36.63,36.68,40800.0,25.605,25.6259,25.5562,25.591,40800.0
2008-07-09 12:35:00,36.68,36.68,36.48,36.56,59600.0,25.591,25.591,25.4515,25.5073,59600.0
2008-07-09 12:40:00,36.56,36.56,36.44,36.5,55800.0,25.5073,25.5073,25.4236,25.4655,55800.0
2008-07-09 12:45:00,36.49,36.49,36.37,36.4,69800.0,25.4585,25.4585,25.3748,25.3957,69800.0
2008-07-09 12:50:00,36.4,36.56,36.39,36.46,74200.0,25.3957,25.5073,25.3887,25.4375,74200.0
2008-07-09 12:55:00,36.46,36.5,36.38,36.45,39200.0,25.4375,25.4655,25.3817,25.4306,39200.0
2008-07-09 13:00:00,36.45,36.45,36.34,36.35,51600.0,25.4306,25.4306,25.3538,25.3608,51600.0
2008-07-09 13:05:00,36.35,36.41,36.29,36.37,48000.0,25.3608,25.4027,25.3189,25.3748,48000.0
2008-07-09 13:10:00,36.37,36.45,36.34,36.35,49400.0,25.3748,25.4306,25.3538,25.3608,49400.0
2008-07-09 13:15:00,36.35,36.35,36.21,36.3,100000.0,25.3608,25.3608,25.2631,25.3259,100000.0
2008-07-09 13:20:00,36.29,36.42,36.29,36.4,49400.0,25.3189,25.4096,25.3189,25.3957,49400.0
2008-07-09 13:25:00,36.4,36.43,36.34,36.38,48200.0,25.3957,25.4166,25.3538,25.3817,48200.0
2008-07-09 13:30:00,36.38,36.58,36.37,36.55,65800.0,25.3817,25.5213,25.3748,25.5003,65800.0
2008-07-09 13:35:00,36.56,36.63,36.52,36.54,45600.0,25.5073,25.5562,25.4794,25.4934,45600.0
2008-07-09 13:40:00,36.55,36.57,36.48,36.48,40200.0,25.5003,25.5143,25.4515,25.4515,40200.0
2008-07-09 13:45:00,36.48,36.49,36.43,36.44,39200.0,25.4515,25.4585,25.4166,25.4236,39200.0
2008-07-09 13:50:00,36.43,36.44,36.35,36.37,51600.0,25.4166,25.4236,25.3608,25.3748,51600.0
2008-07-09 13:55:00,36.37,36.4,36.32,36.36,63800.0,25.3748,25.3957,25.3399,25.3678,63800.0
2008-07-09 14:00:00,36.35,36.4,36.24,36.4,123200.0,25.3608,25.3957,25.2841,25.3957,123200.0
2008-07-09 14:05:00,36.38,36.45,36.31,36.41,124200.0,25.3817,25.4306,25.3329,25.4027,124200.0
2008-07-09 14:10:00,36.4,36.44,36.33,36.35,124200.0,25.3957,25.4236,25.3469,25.3608,124200.0
2008-07-09 14:15:00,36.36,36.4,36.28,36.28,104000.0,25.3678,25.3957,25.312,25.312,104000.0
2008-07-09 14:20:00,36.27,36.35,36.24,36.31,83000.0,25.305,25.3608,25.2841,25.3329,83000.0
2008-07-09 14:25:00,36.31,36.31,36.22,36.26,141800.0,25.3329,25.3329,25.2701,25.298,141800.0
2008-07-09 14:30:00,36.25,36.3,36.19,36.22,97000.0,25.291,25.3259,25.2492,25.2701,97000.0
2008-07-09 14:35:00,36.22,36.24,36.16,36.2,102600.0,25.2701,25.2841,25.2282,25.2562,102600.0
2008-07-09 14:40:00,36.2,36.25,36.16,36.17,91800.0,25.2562,25.291,25.2282,25.2352,91800.0
2008-07-09 14:45:00,36.17,36.2,36.09,36.11,102800.0,25.2352,25.2562,25.1794,25.1934,102800.0
2008-07-09 14:50:00,36.11,36.11,35.9,35.92,142200.0,25.1934,25.1934,25.0468,25.0608,142200.0
2008-07-09 14:55:00,35.93,36.02,35.86,35.93,127000.0,25.0678,25.1306,25.0189,25.0678,127000.0
2008-07-09 15:00:00,35.92,35.95,35.84,35.92,136000.0,25.0608,25.0817,25.005,25.0608,136000.0
2008-07-09 15:05:00,35.92,35.97,35.85,35.86,124400.0,25.0608,25.0957,25.012,25.0189,124400.0
2008-07-09 15:10:00,35.85,35.96,35.82,35.86,117000.0,25.012,25.0887,24.991,25.0189,117000.0
2008-07-09 15:15:00,35.87,35.95,35.84,35.87,107400.0,25.0259,25.0817,25.005,25.0259,107400.0
2008-07-09 15:20:00,35.87,35.9,35.79,35.84,193200.0,25.0259,25.0468,24.9701,25.005,193200.0
2008-07-09 15:25:00,35.84,35.85,35.74,35.77,178800.0,25.005,25.012,24.9352,24.9561,178800.0
2008-07-09 15:30:00,35.77,35.82,35.71,35.72,202400.0,24.9561,24.991,24.9143,24.9213,202400.0
2008-07-09 15:35:00,35.73,35.76,35.66,35.71,241800.0,24.9282,24.9492,24.8794,24.9143,241800.0
2008-07-09 15:40:00,35.71,35.72,35.44,35.45,231400.0,24.9143,24.9213,24.7259,24.7329,231400.0
2008-07-09 15:45:00,35.46,35.6,35.44,35.58,377000.0,24.7399,24.8375,24.7259,24.8236,377000.0
2008-07-09 15:50:00,35.58,35.66,35.57,35.63,504800.0,24.8236,24.8794,24.8166,24.8585,504800.0
2008-07-09 15:55:00,35.63,35.69,35.62,35.65,445800.0,24.8585,24.9003,24.8515,24.8724,445800.0
2008-07-10 09:30:00,35.75,36.25,35.75,35.99,159600.0,24.9422,25.291,24.9422,25.1096,159600.0
2008-07-10 09:35:00,35.96,36.1,35.85,35.93,114800.0,25.0887,25.1864,25.012,25.0678,114800.0
2008-07-10 09:40:00,35.97,36.12,35.81,36.05,178400.0,25.0957,25.2003,24.9841,25.1515,178400.0
2008-07-10 09:45:00,36.02,36.24,35.93,36.23,313600.0,25.1306,25.2841,25.0678,25.2771,313600.0
2008-07-10 09:50:00,36.19,36.28,36.13,36.19,302000.0,25.2492,25.312,25.2073,25.2492,302000.0
2008-07-10 09:55:00,36.15,36.33,36.13,36.14,148200.0,25.2213,25.3469,25.2073,25.2143,148200.0
2008-07-10 10:00:00,36.15,36.3,36.13,36.27,179400.0,25.2213,25.3259,25.2073,25.305,179400.0
2008-07-10 10:05:00,36.27,36.3,36.06,36.13,212800.0,25.305,25.3259,25.1585,25.2073,212800.0
2008-07-10 10:10:00,36.1,36.28,36.07,36.15,146000.0,25.1864,25.312,25.1655,25.2213,146000.0
2008-07-10 10:15:00,36.14,36.14,35.88,35.95,161400.0,25.2143,25.2143,25.0329,25.0817,161400.0
2008-07-10 10:20:00,35.95,36.04,35.76,35.79,188000.0,25.0817,25.1445,24.9492,24.9701,188000.0
2008-07-10 10:25:00,35.8,36.02,35.75,35.95,120800.0,24.9771,25.1306,24.9422,25.0817,120800.0
2008-07-10 10:30:00,35.95,36.22,35.93,36.17,107000.0,25.0817,25.2701,25.0678,25.2352,107000.0
2008-07-10 10:35:00,36.16,36.2,35.97,36.07,182400.0,25.2282,25.2562,25.0957,25.1655,182400.0
2008-07-10 10:40:00,36.06,36.28,36.06,36.26,94600.0,25.1585,25.312,25.1585,25.298,94600.0
2008-07-10 10:45:00,36.27,36.31,36.08,36.18,120600.0,25.305,25.3329,25.1724,25.2422,120600.0
2008-07-10 10:50:00,36.16,36.2,36.03,36.09,71600.0,25.2282,25.2562,25.1375,25.1794,71600.0
2008-07-10 10:55:00,36.06,36.21,36.04,36.12,57400.0,25.1585,25.2631,25.1445,25.2003,57400.0
2008-07-10 11:00:00,36.13,36.4,36.03,36.35,139400.0,25.2073,25.3957,25.1375,25.3608,139400.0
2008-07-10 11:05:00,36.34,36.37,36.02,36.16,192000.0,25.3538,25.3748,25.1306,25.2282,192000.0
2008-07-10 11:10:00,36.16,36.32,36.1,36.23,83000.0,25.2282,25.3399,25.1864,25.2771,83000.0
2008-07-10 11:15:00,36.24,36.24,35.96,36.06,154200.0,25.2841,25.2841,25.0887,25.1585,154200.0
2008-07-10 11:20:00,36.04,36.09,35.98,36.05,90200.0,25.1445,25.1794,25.1027,25.1515,90200.0
2008-07-10 11:25:00,36.06,36.16,35.97,36.16,122400.0,25.1585,25.2282,25.0957,25.2282,122400.0
2008-07-10 11:30:00,36.15,36.38,36.13,36.33,81400.0,25.2213,25.3817,25.2073,25.3469,81400.0
2008-07-10 11:35:00,36.31,36.38,36.23,36.27,73200.0,25.3329,25.3817,25.2771,25.305,73200.0
2008-07-10 11:40:00,36.27,36.38,36.26,36.27,69800.0,25.305,25.3817,25.298,25.305,69800.0
2008-07-10 11:45:00,36.27,36.29,36.2,36.24,33400.0,25.305,25.3189,25.2562,25.2841,33400.0
2008-07-10 11:50:00,36.24,36.44,36.24,36.4,57000.0,25.2841,25.4236,25.2841,25.3957,57000.0
2008-07-10 11:55:00,36.41,36.46,36.25,36.44,64400.0,25.4027,25.4375,25.291,25.4236,64400.0
2008-07-10 12:00:00,36.44,36.6,36.42,36.57,72400.0,25.4236,25.5352,25.4096,25.5143,72400.0
2008-07-10 12:05:00,36.57,36.62,36.42,36.45,123800.0,25.5143,25.5492,25.4096,25.4306,123800.0
2008-07-10 12:10:00,36.45,36.61,36.45,36.59,75800.0,25.4306,25.5422,25.4306,25.5282,75800.0
2008-07-10 12:15:00,36.58,36.6,36.57,36.58,50600.0,25.5213,25.5352,25.5143,25.5213,50600.0
2008-07-10 12:20:00,36.59,36.59,36.39,36.49,47800.0,25.5282,25.5282,25.3887,25.4585,47800.0
2008-07-10 12:25:00,36.49,36.52,36.44,36.45,42600.0,25.4585,25.4794,25.4236,25.4306,42600.0
2008-07-10 12:30:00,36.45,36.47,36.43,36.44,53600.0,25.4306,25.4445,25.4166,25.4236,53600.0
2008-07-10 12:35:00,36.44,36.48,36.38,36.41,54400.0,25.4236,25.4515,25.3817,25.4027,54400.0
2008-07-10 12:40:00,36.41,36.48,36.37,36.44,44200.0,25.4027,25.4515,25.3748,25.4236,44200.0
2008-07-10 12:45:00,36.44,36.47,36.4,36.4,23200.0,25.4236,25.4445,25.3957,25.3957,23200.0
2008-07-10 12:50:00,36.41,36.43,36.23,36.26,63200.0,25.4027,25.4166,25.2771,25.298,63200.0
2008-07-10 12:55:00,36.26,36.27,36.15,36.18,38000.0,25.298,25.305,25.2213,25.2422,38000.0
2008-07-10 13:00:00,36.18,36.37,36.18,36.35,52800.0,25.2422,25.3748,25.2422,25.3608,52800.0
2008-07-10 13:05:00,36.36,36.36,36.23,36.34,57000.0,25.3678,25.3678,25.2771,25.3538,57000.0
2008-07-10 13:10:00,36.33,36.45,36.28,36.37,73400.0,25.3469,25.4306,25.312,25.3748,73400.0
2008-07-10 13:15:00,36.37,36.52,36.29,36.44,49200.0,25.3748,25.4794,25.3189,25.4236,49200.0
2008-07-10 13:20:00,36.45,36.49,36.26,36.26,91200.0,25.4306,25.4585,25.298,25.298,91200.0
2008-07-10 13:25:00,36.25,36.37,36.17,36.34,89200.0,25.291,25.3748,25.2352,25.3538,89200.0
2008-07-10 13:30:00,36.35,36.49,36.35,36.49,52200.0,25.3608,25.4585,25.3608,25.4585,52200.0
2008-07-10 13:35:00,36.48,36.54,36.35,36.38,43600.0,25.4515,25.4934,25.3608,25.3817,43600.0
2008-07-10 13:40:00,36.41,36.46,36.34,36.38,29800.0,25.4027,25.4375,25.3538,25.3817,29800.0
2008-07-10 13:45:00,36.4,36.45,36.38,36.42,31000.0,25.3957,25.4306,25.3817,25.4096,31000.0
2008-07-10 13:50:00,36.43,36.57,36.36,36.51,49800.0,25.4166,25.5143,25.3678,25.4724,49800.0
2008-07-10 13:55:00,36.5,36.55,36.31,36.32,74800.0,25.4655,25.5003,25.3329,25.3399,74800.0
2008-07-10 14:00:00,36.32,36.41,36.29,36.36,60600.0,25.3399,25.4027,25.3189,25.3678,60600.0
2008-07-10 14:05:00,36.36,36.38,36.29,36.32,40800.0,25.3678,25.3817,25.3189,25.3399,40800.0
2008-07-10 14:10:00,36.3,36.37,36.18,36.21,65600.0,25.3259,25.3748,25.2422,25.2631,65600.0
2008-07-10 14:15:00,36.23,36.26,36.19,36.21,41200.0,25.2771,25.298,25.2492,25.2631,41200.0
2008-07-10 14:20:00,36.2,36.34,36.17,36.22,61600.0,25.2562,25.3538,25.2352,25.2701,61600.0
2008-07-10 14:25:00,36.2,36.2,35.92,35.95,135800.0,25.2562,25.2562,25.0608,25.0817,135800.0
2008-07-10 14:30:00,35.95,35.98,35.77,35.82,132400.0,25.0817,25.1027,24.9561,24.991,132400.0
2008-07-10 14:35:00,35.84,35.97,35.78,35.97,74400.0,25.005,25.0957,24.9631,25.0957,74400.0
2008-07-10 14:40:00,35.95,35.99,35.71,35.72,107800.0,25.0817,25.1096,24.9143,24.9213,107800.0
2008-07-10 14:45:00,35.71,35.85,35.63,35.73,92600.0,24.9143,25.012,24.8585,24.9282,92600.0
2008-07-10 14:50:00,35.73,35.82,35.6,35.71,69600.0,24.9282,24.991,24.8375,24.9143,69600.0
2008-07-10 14:55:00,35.72,35.83,35.63,35.63,94200.0,24.9213,24.998,24.8585,24.8585,94200.0
2008-07-10 15:00:00,35.63,35.9,35.61,35.78,169600.0,24.8585,25.0468,24.8445,24.9631,169600.0
2008-07-10 15:05:00,35.77,35.89,35.65,35.82,178600.0,24.9561,25.0399,24.8724,24.991,178600.0
2008-07-10 15:10:00,35.8,35.95,35.75,35.82,93800.0,24.9771,25.0817,24.9422,24.991,93800.0
2008-07-10 15:15:00,35.82,35.9,35.77,35.81,115000.0,24.991,25.0468,24.9561,24.9841,115000.0
2008-07-10 15:20:00,35.81,36.0,35.81,35.91,136400.0,24.9841,25.1166,24.9841,25.0538,136400.0
2008-07-10 15:25:00,35.93,36.06,35.9,35.99,129400.0,25.0678,25.1585,25.0468,25.1096,129400.0
2008-07-10 15:30:00,35.99,36.07,35.93,35.97,95400.0,25.1096,25.1655,25.0678,25.0957,95400.0
2008-07-10 15:35:00,35.99,35.99,35.8,35.83,110400.0,25.1096,25.1096,24.9771,24.998,110400.0
2008-07-10 15:40:00,35.84,35.99,35.74,35.93,105000.0,25.005,25.1096,24.9352,25.0678,105000.0
2008-07-10 15:45:00,35.93,36.05,35.87,36.02,122400.0,25.0678,25.1515,25.0259,25.1306,122400.0
2008-07-10 15:50:00,36.02,36.07,35.91,36.01,155400.0,25.1306,25.1655,25.0538,25.1236,155400.0
2008-07-10 15:55:00,36.0,36.17,35.96,36.07,208400.0,25.1166,25.2352,25.0887,25.1655,208400.0
2008-07-11 09:30:00,35.74,35.74,35.15,35.23,184400.0,24.9352,24.9352,24.5236,24.5794,184400.0
2008-07-11 09:35:00,35.24,35.32,35.19,35.21,161400.0,24.5864,24.6422,24.5515,24.5654,161400.0
2008-07-11 09:40:00,35.23,35.43,35.12,35.43,145000.0,24.5794,24.7189,24.5027,24.7189,145000.0
2008-07-11 09:45:00,35.43,35.6,35.38,35.58,103600.0,24.7189,24.8375,24.6841,24.8236,103600.0
2008-07-11 09:50:00,35.59,35.62,35.5,35.6,73400.0,24.8306,24.8515,24.7678,24.8375,73400.0
2008-07-11 09:55:00,35.61,35.71,35.51,35.67,77800.0,24.8445,24.9143,24.7747,24.8864,77800.0
2008-07-11 10:00:00,35.68,35.85,35.57,35.81,91400.0,24.8934,25.012,24.8166,24.9841,91400.0
2008-07-11 10:05:00,35.81,35.95,35.76,35.92,102400.0,24.9841,25.0817,24.9492,25.0608,102400.0
2008-07-11 10:10:00,35.91,35.92,35.77,35.82,110800.0,25.0538,25.0608,24.9561,24.991,110800.0
2008-07-11 10:15:00,35.83,35.87,35.66,35.8,100400.0,24.998,25.0259,24.8794,24.9771,100400.0
2008-07-11 10:20:00,35.81,35.99,35.78,35.98,94600.0,24.9841,25.1096,24.9631,25.1027,94600.0
2008-07-11 10:25:00,35.99,36.09,35.49,35.67,238800.0,25.1096,25.1794,24.7608,24.8864,238800.0
2008-07-11 10:30:00,35.65,35.79,35.35,35.35,110600.0,24.8724,24.9701,24.6631,24.6631,110600.0
2008-07-11 10:35:00,35.35,35.48,35.19,35.19,124000.0,24.6631,24.7538,24.5515,24.5515,124000.0
2008-07-11 10:40:00,35.19,35.32,35.16,35.26,119400.0,24.5515,24.6422,24.5306,24.6003,119400.0
2008-07-11 10:45:00,35.26,35.3,35.16,35.29,68000.0,24.6003,24.6282,24.5306,24.6213,68000.0
2008-07-11 10:50:00,35.29,35.37,35.2,35.26,125800.0,24.6213,24.6771,24.5585,24.6003,125800.0
2008-07-11 10:55:00,35.26,35.43,35.23,35.37,92000.0,24.6003,24.7189,24.5794,24.6771,92000.0
2008-07-11 11:00:00,35.37,35.49,35.34,35.42,90000.0,24.6771,24.7608,24.6561,24.712,90000.0
2008-07-11 11:05:00,35.43,35.5,35.41,35.43,97600.0,24.7189,24.7678,24.705,24.7189,97600.0
2008-07-11 11:10:00,35.45,35.52,35.39,35.43,64600.0,24.7329,24.7817,24.691,24.7189,64600.0
2008-07-11 11:15:00,35.43,35.51,35.41,35.49,71400.0,24.7189,24.7747,24.705,24.7608,71400.0
2008-07-11 11:20:00,35.47,35.47,35.28,35.31,64200.0,24.7468,24.7468,24.6143,24.6352,64200.0
2008-07-11 11:25:00,35.29,35.41,35.26,35.31,86000.0,24.6213,24.705,24.6003,24.6352,86000.0
2008-07-11 11:30:00,35.31,35.37,35.18,35.33,129400.0,24.6352,24.6771,24.5445,24.6492,129400.0
2008-07-11 11:35:00,35.33,35.44,35.29,35.35,63200.0,24.6492,24.7259,24.6213,24.6631,63200.0
2008-07-11 11:40:00,35.35,35.42,35.29,35.35,64400.0,24.6631,24.712,24.6213,24.6631,64400.0
2008-07-11 11:45:00,35.36,35.38,35.27,35.28,60000.0,24.6701,24.6841,24.6073,24.6143,60000.0
2008-07-11 11:50:00,35.28,35.33,35.1,35.15,105800.0,24.6143,24.6492,24.4887,24.5236,105800.0
2008-07-11 11:55:00,35.15,35.29,35.13,35.27,113600.0,24.5236,24.6213,24.5096,24.6073,113600.0
2008-07-11 12:00:00,35.29,35.3,35.15,35.27,69600.0,24.6213,24.6282,24.5236,24.6073,69600.0
2008-07-11 12:05:00,35.27,35.34,35.2,35.21,45800.0,24.6073,24.6561,24.5585,24.5654,45800.0
2008-07-11 12:10:00,35.2,35.41,35.18,35.41,111800.0,24.5585,24.705,24.5445,24.705,111800.0
2008-07-11 12:15:00,35.41,35.44,35.32,35.35,92800.0,24.705,24.7259,24.6422,24.6631,92800.0
2008-07-11 12:20:00,35.35,35.44,35.3,35.39,116600.0,24.6631,24.7259,24.6282,24.691,116600.0
2008-07-11 12:25:00,35.38,35.39,35.24,35.33,59000.0,24.6841,24.691,24.5864,24.6492,59000.0
2008-07-11 12:30:00,35.33,35.33,35.19,35.32,57400.0,24.6492,24.6492,24.5515,24.6422,57400.0
2008-07-11 12:35:00,35.32,35.44,35.32,35.37,62800.0,24.6422,24.7259,24.6422,24.6771,62800.0
2008-07-11 12:40:00,35.37,35.42,35.32,35.34,83800.0,24.6771,24.712,24.6422,24.6561,83800.0
2008-07-11 12:45:00,35.34,35.41,35.27,35.31,40200.0,24.6561,24.705,24.6073,24.6352,40200.0
2008-07-11 12:50:00,35.31,35.38,35.26,35.28,58800.0,24.6352,24.6841,24.6003,24.6143,58800.0
2008-07-11 12:55:00,35.27,35.32,35.22,35.31,53000.0,24.6073,24.6422,24.5724,24.6352,53000.0
2008-07-11 13:00:00,35.32,35.38,35.3,35.34,181600.0,24.6422,24.6841,24.6282,24.6561,181600.0
2008-07-11 13:05:00,35.35,35.37,35.31,35.35,109200.0,24.6631,24.6771,24.6352,24.6631,109200.0
2008-07-11 13:10:00,35.33,35.34,35.25,35.27,87000.0,24.6492,24.6561,24.5934,24.6073,87000.0
2008-07-11 13:15:00,35.26,35.48,35.25,35.48,101800.0,24.6003,24.7538,24.5934,24.7538,101800.0
2008-07-11 13:20:00,35.46,35.47,35.35,35.42,119000.0,24.7399,24.7468,24.6631,24.712,119000.0
2008-07-11 13:25:00,35.41,35.49,35.34,35.4,71200.0,24.705,24.7608,24.6561,24.698,71200.0
2008-07-11 13:30:00,35.39,35.47,35.37,35.44,46600.0,24.691,24.7468,24.6771,24.7259,46600.0
2008-07-11 13:35:00,35.45,35.52,35.38,35.51,38400.0,24.7329,24.7817,24.6841,24.7747,38400.0
2008-07-11 13:40:00,35.53,35.63,35.53,35.6,77800.0,24.7887,24.8585,24.7887,24.8375,77800.0
2008-07-11 13:45:00,35.6,35.61,35.49,35.54,53000.0,24.8375,24.8445,24.7608,24.7957,53000.0
2008-07-11 13:50:00,35.52,35.58,35.48,35.55,60200.0,24.7817,24.8236,24.7538,24.8027,60200.0
2008-07-11 13:55:00,35.55,35.7,35.53,35.66,51200.0,24.8027,24.9073,24.7887,24.8794,51200.0
2008-07-11 14:00:00,35.67,35.83,35.63,35.77,94800.0,24.8864,24.998,24.8585,24.9561,94800.0
2008-07-11 14:05:00,35.77,35.93,35.75,35.83,110800.0,24.9561,25.0678,24.9422,24.998,110800.0
2008-07-11 14:10:00,35.83,35.95,35.78,35.95,80000.0,24.998,25.0817,24.9631,25.0817,80000.0
2008-07-11 14:15:00,35.96,35.99,35.86,35.93,90400.0,25.0887,25.1096,25.0189,25.0678,90400.0
2008-07-11 14:20:00,35.92,35.92,35.66,35.68,82400.0,25.0608,25.0608,24.8794,24.8934,82400.0
2008-07-11 14:25:00,35.68,35.77,35.68,35.73,78400.0,24.8934,24.9561,24.8934,24.9282,78400.0
2008-07-11 14:30:00,35.73,35.8,35.7,35.72,65200.0,24.9282,24.9771,24.9073,24.9213,65200.0
2008-07-11 14:35:00,35.73,35.83,35.71,35.74,49200.0,24.9282,24.998,24.9143,24.9352,49200.0
2008-07-11 14:40:00,35.74,35.87,35.74,35.86,49600.0,24.9352,25.0259,24.9352,25.0189,49600.0
2008-07-11 14:45:00,35.88,36.15,35.85,36.15,110400.0,25.0329,25.2213,25.012,25.2213,110400.0
2008-07-11 14:50:00,36.16,36.27,36.02,36.09,153000.0,25.2282,25.305,25.1306,25.1794,153000.0
2008-07-11 14:55:00,36.11,36.27,36.02,36.27,136400.0,25.1934,25.305,25.1306,25.305,136400.0
2008-07-11 15:00:00,36.26,36.6,36.17,36.57,158800.0,25.298,25.5352,25.2352,25.5143,158800.0
2008-07-11 15:05:00,36.55,36.55,36.33,36.47,265000.0,25.5003,25.5003,25.3469,25.4445,265000.0
2008-07-11 15:10:00,36.47,36.48,36.1,36.13,278200.0,25.4445,25.4515,25.1864,25.2073,278200.0
2008-07-11 15:15:00,36.12,36.29,36.06,36.06,289600.0,25.2003,25.3189,25.1585,25.1585,289600.0
2008-07-11 15:20:00,36.05,36.23,35.96,36.06,170000.0,25.1515,25.2771,25.0887,25.1585,170000.0
2008-07-11 15:25:00,36.06,36.21,35.92,36.0,206600.0,25.1585,25.2631,25.0608,25.1166,206600.0
2008-07-11 15:30:00,36.0,36.04,35.65,35.73,232000.0,25.1166,25.1445,24.8724,24.9282,232000.0
2008-07-11 15:35:00,35.73,35.92,35.71,35.89,120400.0,24.9282,25.0608,24.9143,25.0399,120400.0
2008-07-11 15:40:00,35.9,36.0,35.85,35.97,101200.0,25.0468,25.1166,25.012,25.0957,101200.0
2008-07-11 15:45:00,35.97,36.09,35.93,36.05,104800.0,25.0957,25.1794,25.0678,25.1515,104800.0
2008-07-11 15:50:00,36.05,36.15,35.97,35.99,211800.0,25.1515,25.2213,25.0957,25.1096,211800.0
2008-07-11 15:55:00,36.0,36.07,35.91,35.99,161600.0,25.1166,25.1655,25.0538,25.1096,161600.0
2008-07-14 09:30:00,36.33,36.85,36.33,36.73,192800.0,25.3469,25.7096,25.3469,25.6259,192800.0
2008-07-14 09:35:00,36.71,36.96,36.67,36.88,153000.0,25.612,25.7864,25.5841,25.7306,153000.0
2008-07-14 09:40:00,36.87,37.21,36.76,36.92,337400.0,25.7236,25.9608,25.6469,25.7585,337400.0
2008-07-14 09:45:00,36.9,36.98,36.77,36.84,187800.0,25.7445,25.8003,25.6538,25.7027,187800.0
2008-07-14 09:50:00,36.85,36.89,36.69,36.79,194200.0,25.7096,25.7376,25.598,25.6678,194200.0
2008-07-14 09:55:00,36.79,36.8,36.4,36.41,218600.0,25.6678,25.6748,25.3957,25.4027,218600.0
2008-07-14 10:00:00,36.41,36.43,36.1,36.17,196000.0,25.4027,25.4166,25.1864,25.2352,196000.0
2008-07-14 10:05:00,36.16,36.18,36.01,36.01,293800.0,25.2282,25.2422,25.1236,25.1236,293800.0
2008-07-14 10:10:00,36.03,36.19,35.94,36.16,369200.0,25.1375,25.2492,25.0748,25.2282,369200.0
2008-07-14 10:15:00,36.16,36.23,36.05,36.21,102600.0,25.2282,25.2771,25.1515,25.2631,102600.0
2008-07-14 10:20:00,36.21,36.3,35.99,36.11,90600.0,25.2631,25.3259,25.1096,25.1934,90600.0
2008-07-14 10:25:00,36.1,36.16,35.96,36.1,76200.0,25.1864,25.2282,25.0887,25.1864,76200.0
2008-07-14 10:30:00,36.14,36.26,36.12,36.2,62400.0,25.2143,25.298,25.2003,25.2562,62400.0
2008-07-14 10:35:00,36.23,36.39,36.22,36.34,97400.0,25.2771,25.3887,25.2701,25.3538,97400.0
2008-07-14 10:40:00,36.32,36.32,36.06,36.14,74800.0,25.3399,25.3399,25.1585,25.2143,74800.0
2008-07-14 10:45:00,36.15,36.15,35.9,35.99,79600.0,25.2213,25.2213,25.0468,25.1096,79600.0
2008-07-14 10:50:00,35.99,36.1,35.92,36.06,65400.0,25.1096,25.1864,25.0608,25.1585,65400.0
2008-07-14 10:55:00,36.05,36.21,36.02,36.19,66600.0,25.1515,25.2631,25.1306,25.2492,66600.0
2008-07-14 11:00:00,36.19,36.32,36.08,36.18,102200.0,25.2492,25.3399,25.1724,25.2422,102200.0
2008-07-14 11:05:00,36.18,36.23,36.08,36.1,43400.0,25.2422,25.2771,25.1724,25.1864,43400.0
2008-07-14 11:10:00,36.1,36.15,35.92,36.1,77200.0,25.1864,25.2213,25.0608,25.1864,77200.0
2008-07-14 11:15:00,36.12,36.13,35.96,35.99,47200.0,25.2003,25.2073,25.0887,25.1096,47200.0
2008-07-14 11:20:00,35.98,36.08,35.82,35.82,63600.0,25.1027,25.1724,24.991,24.991,63600.0
2008-07-14 11:25:00,35.83,36.07,35.83,35.99,72200.0,24.998,25.1655,24.998,25.1096,72200.0
2008-07-14 11:30:00,35.98,36.07,35.91,35.96,56800.0,25.1027,25.1655,25.0538,25.0887,56800.0
2008-07-14 11:35:00,35.95,36.04,35.87,35.89,39600.0,25.0817,25.1445,25.0259,25.0399,39600.0
2008-07-14 11:40:00,35.89,36.02,35.84,35.9,71400.0,25.0399,25.1306,25.005,25.0468,71400.0
2008-07-14 11:45:00,35.9,35.92,35.75,35.75,93400.0,25.0468,25.0608,24.9422,24.9422,93400.0
2008-07-14 11:50:00,35.77,35.77,35.51,35.54,166400.0,24.9561,24.9561,24.7747,24.7957,166400.0
2008-07-14 11:55:00,35.54,35.58,35.23,35.47,227800.0,24.7957,24.8236,24.5794,24.7468,227800.0
2008-07-14 12:00:00,35.48,35.6,35.4,35.42,144400.0,24.7538,24.8375,24.698,24.712,144400.0
2008-07-14 12:05:00,35.4,35.49,35.34,35.43,134200.0,24.698,24.7608,24.6561,24.7189,134200.0
2008-07-14 12:10:00,35.43,35.5,35.35,35.5,71000.0,24.7189,24.7678,24.6631,24.7678,71000.0
2008-07-14 12:15:00,35.48,35.63,35.48,35.63,140200.0,24.7538,24.8585,24.7538,24.8585,140200.0
2008-07-14 12:20:00,35.61,35.72,35.58,35.61,125600.0,24.8445,24.9213,24.8236,24.8445,125600.0
2008-07-14 12:25:00,35.6,35.68,35.58,35.68,129800.0,24.8375,24.8934,24.8236,24.8934,129800.0
2008-07-14 12:30:00,35.68,35.74,35.63,35.69,132000.0,24.8934,24.9352,24.8585,24.9003,132000.0
2008-07-14 12:35:00,35.68,35.72,35.54,35.71,90000.0,24.8934,24.9213,24.7957,24.9143,90000.0
2008-07-14 12:40:00,35.7,35.75,35.66,35.66,66000.0,24.9073,24.9422,24.8794,24.8794,66000.0
2008-07-14 12:45:00,35.66,35.76,35.65,35.72,70600.0,24.8794,24.9492,24.8724,24.9213,70600.0
2008-07-14 12:50:00,35.73,35.74,35.58,35.62,57400.0,24.9282,24.9352,24.8236,24.8515,57400.0
2008-07-14 12:55:00,35.62,35.66,35.46,35.46,73200.0,24.8515,24.8794,24.7399,24.7399,73200.0
2008-07-14 13:00:00,35.46,35.56,35.42,35.52,75200.0,24.7399,24.8096,24.712,24.7817,75200.0
2008-07-14 13:05:00,35.52,35.56,35.38,35.48,117200.0,24.7817,24.8096,24.6841,24.7538,117200.0
2008-07-14 13:10:00,35.49,35.57,35.42,35.55,53000.0,24.7608,24.8166,24.712,24.8027,53000.0
2008-07-14 13:15:00,35.57,35.63,35.5,35.52,188800.0,24.8166,24.8585,24.7678,24.7817,188800.0
2008-07-14 13:20:00,35.52,35.68,35.52,35.67,86200.0,24.7817,24.8934,24.7817,24.8864,86200.0
2008-07-14 13:25:00,35.67,35.72,35.6,35.68,95800.0,24.8864,24.9213,24.8375,24.8934,95800.0
2008-07-14 13:30:00,35.68,35.73,35.56,35.58,125200.0,24.8934,24.9282,24.8096,24.8236,125200.0
2008-07-14 13:35:00,35.59,35.59,35.47,35.56,102200.0,24.8306,24.8306,24.7468,24.8096,102200.0
2008-07-14 13:40:00,35.56,35.6,35.52,35.56,115200.0,24.8096,24.8375,24.7817,24.8096,115200.0
2008-07-14 13:45:00,35.54,35.72,35.54,35.69,110400.0,24.7957,24.9213,24.7957,24.9003,110400.0
2008-07-14 13:50:00,35.69,35.73,35.61,35.65,75800.0,24.9003,24.9282,24.8445,24.8724,75800.0
2008-07-14 13:55:00,35.65,35.72,35.6,35.69,75600.0,24.8724,24.9213,24.8375,24.9003,75600.0
2008-07-14 14:00:00,35.69,35.73,35.65,35.71,64400.0,24.9003,24.9282,24.8724,24.9143,64400.0
2008-07-14 14:05:00,35.71,35.8,35.69,35.73,69000.0,24.9143,24.9771,24.9003,24.9282,69000.0
2008-07-14 14:10:00,35.72,35.77,35.6,35.6,48000.0,24.9213,24.9561,24.8375,24.8375,48000.0
2008-07-14 14:15:00,35.59,35.69,35.57,35.6,61800.0,24.8306,24.9003,24.8166,24.8375,61800.0
2008-07-14 14:20:00,35.6,35.64,35.58,35.6,36600.0,24.8375,24.8654,24.8236,24.8375,36600.0
2008-07-14 14:25:00,35.6,35.66,35.57,35.6,55600.0,24.8375,24.8794,24.8166,24.8375,55600.0
2008-07-14 14:30:00,35.6,35.63,35.57,35.63,62200.0,24.8375,24.8585,24.8166,24.8585,62200.0
2008-07-14 14:35:00,35.63,35.66,35.58,35.62,75200.0,24.8585,24.8794,24.8236,24.8515,75200.0
2008-07-14 14:40:00,35.62,35.65,35.57,35.62,106000.0,24.8515,24.8724,24.8166,24.8515,106000.0
2008-07-14 14:45:00,35.62,35.66,35.52,35.59,140000.0,24.8515,24.8794,24.7817,24.8306,140000.0
2008-07-14 14:50:00,35.59,35.62,35.51,35.56,118600.0,24.8306,24.8515,24.7747,24.8096,118600.0
2008-07-14 14:55:00,35.55,35.62,35.53,35.55,83800.0,24.8027,24.8515,24.7887,24.8027,83800.0
2008-07-14 15:00:00,35.55,35.62,35.54,35.6,71600.0,24.8027,24.8515,24.7957,24.8375,71600.0
2008-07-14 15:05:00,35.6,35.61,35.47,35.52,72200.0,24.8375,24.8445,24.7468,24.7817,72200.0
2008-07-14 15:10:00,35.52,35.57,35.48,35.51,82200.0,24.7817,24.8166,24.7538,24.7747,82200.0
2008-07-14 15:15:00,35.51,35.61,35.49,35.59,79800.0,24.7747,24.8445,24.7608,24.8306,79800.0
2008-07-14 15:20:00,35.6,35.8,35.58,35.76,155800.0,24.8375,24.9771,24.8236,24.9492,155800.0
2008-07-14 15:25:00,35.75,35.85,35.7,35.82,133600.0,24.9422,25.012,24.9073,24.991,133600.0
2008-07-14 15:30:00,35.84,35.91,35.76,35.86,143600.0,25.005,25.0538,24.9492,25.0189,143600.0
2008-07-14 15:35:00,35.87,35.88,35.79,35.8,174400.0,25.0259,25.0329,24.9701,24.9771,174400.0
2008-07-14 15:40:00,35.79,35.85,35.7,35.79,182200.0,24.9701,25.012,24.9073,24.9701,182200.0
2008-07-14 15:45:00,35.79,35.82,35.71,35.77,171800.0,24.9701,24.991,24.9143,24.9561,171800.0
2008-07-14 15:50:00,35.76,35.84,35.62,35.65,206800.0,24.9492,25.005,24.8515,24.8724,206800.0
2008-07-14 15:55:00,35.65,35.71,35.6,35.66,177000.0,24.8724,24.9143,24.8375,24.8794,177000.0
2008-07-15 09:30:00,35.3,35.3,34.49,34.65,645000.0,24.6282,24.6282,24.0631,24.1747,645000.0
2008-07-15 09:35:00,34.63,34.71,33.95,34.05,592600.0,24.1608,24.2166,23.6864,23.7561,592600.0
2008-07-15 09:40:00,34.05,34.66,34.02,34.56,926200.0,23.7561,24.1817,23.7352,24.112,926200.0
2008-07-15 09:45:00,34.56,34.9,34.55,34.86,305200.0,24.112,24.3492,24.105,24.3213,305200.0
2008-07-15 09:50:00,34.86,35.12,34.82,34.85,491200.0,24.3213,24.5027,24.2933,24.3143,491200.0
2008-07-15 09:55:00,34.85,34.93,34.49,34.65,396800.0,24.3143,24.3701,24.0631,24.1747,396800.0
2008-07-15 10:00:00,34.65,34.67,34.42,34.5,373200.0,24.1747,24.1887,24.0143,24.0701,373200.0
2008-07-15 10:05:00,34.52,34.6,34.41,34.54,295800.0,24.084,24.1399,24.0073,24.098,295800.0
2008-07-15 10:10:00,34.52,34.71,34.5,34.58,287600.0,24.084,24.2166,24.0701,24.1259,287600.0
2008-07-15 10:15:00,34.58,34.6,34.46,34.49,259200.0,24.1259,24.1399,24.0422,24.0631,259200.0
2008-07-15 10:20:00,34.5,34.59,34.47,34.58,188800.0,24.0701,24.1329,24.0492,24.1259,188800.0
2008-07-15 10:25:00,34.56,34.57,34.36,34.42,209000.0,24.112,24.1189,23.9724,24.0143,209000.0
2008-07-15 10:30:00,34.4,34.43,34.24,34.24,171800.0,24.0003,24.0213,23.8887,23.8887,171800.0
2008-07-15 10:35:00,34.27,34.27,34.09,34.17,344400.0,23.9096,23.9096,23.784,23.8399,344400.0
2008-07-15 10:40:00,34.17,34.22,34.12,34.2,133400.0,23.8399,23.8747,23.805,23.8608,133400.0
2008-07-15 10:45:00,34.18,34.2,34.09,34.13,252600.0,23.8468,23.8608,23.784,23.8119,252600.0
2008-07-15 10:50:00,34.13,34.16,34.05,34.07,313000.0,23.8119,23.8329,23.7561,23.7701,313000.0
2008-07-15 10:55:00,34.08,34.22,34.07,34.21,95400.0,23.7771,23.8747,23.7701,23.8678,95400.0
2008-07-15 11:00:00,34.21,34.39,34.21,34.27,341200.0,23.8678,23.9933,23.8678,23.9096,341200.0
2008-07-15 11:05:00,34.27,34.95,34.27,34.95,404000.0,23.9096,24.384,23.9096,24.384,404000.0
2008-07-15 11:10:00,34.94,34.97,34.77,34.83,218200.0,24.3771,24.398,24.2585,24.3003,218200.0
2008-07-15 11:15:00,34.83,34.86,34.76,34.85,161600.0,24.3003,24.3213,24.2515,24.3143,161600.0
2008-07-15 11:20:00,34.86,34.9,34.77,34.87,169600.0,24.3213,24.3492,24.2585,24.3282,169600.0
2008-07-15 11:25:00,34.87,35.01,34.86,34.99,171200.0,24.3282,24.4259,24.3213,24.412,171200.0
2008-07-15 11:30:00,34.98,35.02,34.94,34.98,164400.0,24.405,24.4329,24.3771,24.405,164400.0
2008-07-15 11:35:00,34.99,35.07,34.9,34.94,178600.0,24.412,24.4678,24.3492,24.3771,178600.0
2008-07-15 11:40:00,34.93,35.01,34.7,34.71,186400.0,24.3701,24.4259,24.2096,24.2166,186400.0
2008-07-15 11:45:00,34.71,34.72,34.54,34.63,123200.0,24.2166,24.2236,24.098,24.1608,123200.0
2008-07-15 11:50:00,34.63,34.77,34.59,34.65,197000.0,24.1608,24.2585,24.1329,24.1747,197000.0
2008-07-15 11:55:00,34.65,34.74,34.6,34.65,145400.0,24.1747,24.2375,24.1399,24.1747,145400.0
2008-07-15 12:00:00,34.65,34.72,34.55,34.66,155800.0,24.1747,24.2236,24.105,24.1817,155800.0
2008-07-15 12:05:00,34.67,34.76,34.53,34.55,156000.0,24.1887,24.2515,24.091,24.105,156000.0
2008-07-15 12:10:00,34.53,34.59,34.49,34.56,97400.0,24.091,24.1329,24.0631,24.112,97400.0
2008-07-15 12:15:00,34.55,34.66,34.49,34.58,64600.0,24.105,24.1817,24.0631,24.1259,64600.0
2008-07-15 12:20:00,34.57,34.62,34.47,34.55,196800.0,24.1189,24.1538,24.0492,24.105,196800.0
2008-07-15 12:25:00,34.54,34.67,34.48,34.52,104600.0,24.098,24.1887,24.0561,24.084,104600.0
2008-07-15 12:30:00,34.51,34.6,34.42,34.52,222200.0,24.0771,24.1399,24.0143,24.084,222200.0
2008-07-15 12:35:00,34.52,34.52,34.3,34.41,182000.0,24.084,24.084,23.9306,24.0073,182000.0
2008-07-15 12:40:00,34.41,34.64,34.41,34.61,144400.0,24.0073,24.1678,24.0073,24.1468,144400.0
2008-07-15 12:45:00,34.61,34.69,34.55,34.58,117600.0,24.1468,24.2026,24.105,24.1259,117600.0
2008-07-15 12:50:00,34.57,34.72,34.57,34.72,102200.0,24.1189,24.2236,24.1189,24.2236,102200.0
2008-07-15 12:55:00,34.71,34.88,34.68,34.88,78200.0,24.2166,24.3352,24.1957,24.3352,78200.0
2008-07-15 13:00:00,34.88,35.1,34.8,34.91,177600.0,24.3352,24.4887,24.2794,24.3561,177600.0
2008-07-15 13:05:00,34.91,35.02,34.9,34.94,144200.0,24.3561,24.4329,24.3492,24.3771,144200.0
2008-07-15 13:10:00,34.92,34.99,34.77,34.83,83600.0,24.3631,24.412,24.2585,24.3003,83600.0
2008-07-15 13:15:00,34.85,34.85,34.74,34.78,52800.0,24.3143,24.3143,24.2375,24.2654,52800.0
2008-07-15 13:20:00,34.79,34.81,34.67,34.72,145200.0,24.2724,24.2864,24.1887,24.2236,145200.0
2008-07-15 13:25:00,34.7,34.74,34.64,34.69,181200.0,24.2096,24.2375,24.1678,24.2026,181200.0
2008-07-15 13:30:00,34.69,34.74,34.6,34.69,180400.0,24.2026,24.2375,24.1399,24.2026,180400.0
2008-07-15 13:35:00,34.68,34.7,34.55,34.59,115400.0,24.1957,24.2096,24.105,24.1329,115400.0
2008-07-15 13:40:00,34.59,34.82,34.59,34.81,56800.0,24.1329,24.2933,24.1329,24.2864,56800.0
2008-07-15 13:45:00,34.82,34.85,34.7,34.82,86000.0,24.2933,24.3143,24.2096,24.2933,86000.0
2008-07-15 13:50:00,34.81,34.9,34.8,34.88,74200.0,24.2864,24.3492,24.2794,24.3352,74200.0
2008-07-15 13:55:00,34.88,34.91,34.79,34.9,87800.0,24.3352,24.3561,24.2724,24.3492,87800.0
2008-07-15 14:00:00,34.88,34.95,34.84,34.88,60400.0,24.3352,24.384,24.3073,24.3352,60400.0
2008-07-15 14:05:00,34.87,34.9,34.73,34.77,57400.0,24.3282,24.3492,24.2306,24.2585,57400.0
2008-07-15 14:10:00,34.76,34.84,34.71,34.71,78000.0,24.2515,24.3073,24.2166,24.2166,78000.0
2008-07-15 14:15:00,34.72,35.02,34.71,34.99,93200.0,24.2236,24.4329,24.2166,24.412,93200.0
2008-07-15 14:20:00,34.99,35.01,34.78,34.85,107800.0,24.412,24.4259,24.2654,24.3143,107800.0
2008-07-15 14:25:00,34.85,34.93,34.8,34.84,80800.0,24.3143,24.3701,24.2794,24.3073,80800.0
2008-07-15 14:30:00,34.85,35.04,34.85,34.92,83800.0,24.3143,24.4468,24.3143,24.3631,83800.0
2008-07-15 14:35:00,34.94,34.97,34.8,34.91,182200.0,24.3771,24.398,24.2794,24.3561,182200.0
2008-07-15 14:40:00,34.89,34.95,34.81,34.93,155000.0,24.3422,24.384,24.2864,24.3701,155000.0
2008-07-15 14:45:00,34.88,34.96,34.85,34.96,45000.0,24.3352,24.391,24.3143,24.391,45000.0
2008-07-15 14:50:00,34.95,34.98,34.88,34.96,70400.0,24.384,24.405,24.3352,24.391,70400.0
2008-07-15 14:55:00,34.96,35.03,34.9,34.96,98200.0,24.391,24.4399,24.3492,24.391,98200.0
2008-07-15 15:00:00,34.97,35.07,34.92,35.05,121200.0,24.398,24.4678,24.3631,24.4538,121200.0
2008-07-15 15:05:00,35.05,35.17,35.02,35.13,145000.0,24.4538,24.5375,24.4329,24.5096,145000.0
2008-07-15 15:10:00,35.14,35.18,35.04,35.1,140600.0,24.5166,24.5445,24.4468,24.4887,140600.0
2008-07-15 15:15:00,35.1,35.15,35.02,35.15,72400.0,24.4887,24.5236,24.4329,24.5236,72400.0
2008-07-15 15:20:00,35.14,35.15,35.0,35.02,103800.0,24.5166,24.5236,24.4189,24.4329,103800.0
2008-07-15 15:25:00,35.02,35.02,34.9,34.96,107800.0,24.4329,24.4329,24.3492,24.391,107800.0
2008-07-15 15:30:00,34.95,35.04,34.83,34.91,163000.0,24.384,24.4468,24.3003,24.3561,163000.0
2008-07-15 15:35:00,34.91,35.02,34.89,34.95,141400.0,24.3561,24.4329,24.3422,24.384,141400.0
2008-07-15 15:40:00,34.96,34.99,34.8,34.83,171000.0,24.391,24.412,24.2794,24.3003,171000.0
2008-07-15 15:45:00,34.83,34.96,34.76,34.8,193400.0,24.3003,24.391,24.2515,24.2794,193400.0
2008-07-15 15:50:00,34.81,34.92,34.77,34.83,226400.0,24.2864,24.3631,24.2585,24.3003,226400.0
2008-07-15 15:55:00,34.84,34.87,34.82,34.84,312800.0,24.3073,24.3282,24.2933,24.3073,312800.0
2008-07-16 09:30:00,34.93,35.44,34.93,35.39,251600.0,24.3701,24.7259,24.3701,24.691,251600.0
2008-07-16 09:35:00,35.39,35.56,35.35,35.52,192200.0,24.691,24.8096,24.6631,24.7817,192200.0
2008-07-16 09:40:00,35.49,35.68,35.32,35.34,214800.0,24.7608,24.8934,24.6422,24.6561,214800.0
2008-07-16 09:45:00,35.33,35.35,35.08,35.27,100200.0,24.6492,24.6631,24.4747,24.6073,100200.0
2008-07-16 09:50:00,35.26,35.57,35.24,35.55,140000.0,24.6003,24.8166,24.5864,24.8027,140000.0
2008-07-16 09:55:00,35.57,35.7,35.48,35.63,221400.0,24.8166,24.9073,24.7538,24.8585,221400.0
2008-07-16 10:00:00,35.63,35.7,35.56,35.56,258800.0,24.8585,24.9073,24.8096,24.8096,258800.0
2008-07-16 10:05:00,35.56,35.69,35.47,35.63,192000.0,24.8096,24.9003,24.7468,24.8585,192000.0
2008-07-16 10:10:00,35.63,35.7,35.55,35.7,134000.0,24.8585,24.9073,24.8027,24.9073,134000.0
2008-07-16 10:15:00,35.7,35.81,35.63,35.68,174600.0,24.9073,24.9841,24.8585,24.8934,174600.0
2008-07-16 10:20:00,35.68,35.79,35.64,35.75,115400.0,24.8934,24.9701,24.8654,24.9422,115400.0
2008-07-16 10:25:00,35.76,35.76,35.63,35.67,101600.0,24.9492,24.9492,24.8585,24.8864,101600.0
2008-07-16 10:30:00,35.67,35.7,35.52,35.58,128800.0,24.8864,24.9073,24.7817,24.8236,128800.0
2008-07-16 10:35:00,35.59,35.8,35.45,35.68,507200.0,24.8306,24.9771,24.7329,24.8934,507200.0
2008-07-16 10:40:00,35.68,35.75,35.5,35.63,195600.0,24.8934,24.9422,24.7678,24.8585,195600.0
2008-07-16 10:45:00,35.63,35.79,35.6,35.68,101600.0,24.8585,24.9701,24.8375,24.8934,101600.0
2008-07-16 10:50:00,35.68,35.74,35.63,35.71,66400.0,24.8934,24.9352,24.8585,24.9143,66400.0
2008-07-16 10:55:00,35.71,35.8,35.61,35.77,112400.0,24.9143,24.9771,24.8445,24.9561,112400.0
2008-07-16 11:00:00,35.77,35.99,35.76,35.99,91200.0,24.9561,25.1096,24.9492,25.1096,91200.0
2008-07-16 11:05:00,35.98,36.03,35.88,35.91,135000.0,25.1027,25.1375,25.0329,25.0538,135000.0
2008-07-16 11:10:00,35.91,36.02,35.91,36.02,65600.0,25.0538,25.1306,25.0538,25.1306,65600.0
2008-07-16 11:15:00,36.02,36.13,36.0,36.07,96000.0,25.1306,25.2073,25.1166,25.1655,96000.0
2008-07-16 11:20:00,36.05,36.06,35.8,35.83,200600.0,25.1515,25.1585,24.9771,24.998,200600.0
2008-07-16 11:25:00,35.82,35.89,35.78,35.87,93200.0,24.991,25.0399,24.9631,25.0259,93200.0
2008-07-16 11:30:00,35.85,35.96,35.85,35.94,66000.0,25.012,25.0887,25.012,25.0748,66000.0
2008-07-16 11:35:00,35.93,35.95,35.75,35.76,51800.0,25.0678,25.0817,24.9422,24.9492,51800.0
2008-07-16 11:40:00,35.76,35.8,35.67,35.68,63600.0,24.9492,24.9771,24.8864,24.8934,63600.0
2008-07-16 11:45:00,35.66,35.68,35.59,35.6,113200.0,24.8794,24.8934,24.8306,24.8375,113200.0
2008-07-16 11:50:00,35.61,35.62,35.45,35.54,205000.0,24.8445,24.8515,24.7329,24.7957,205000.0
2008-07-16 11:55:00,35.56,35.69,35.54,35.69,44600.0,24.8096,24.9003,24.7957,24.9003,44600.0
2008-07-16 12:00:00,35.69,35.72,35.55,35.6,113400.0,24.9003,24.9213,24.8027,24.8375,113400.0
2008-07-16 12:05:00,35.6,35.7,35.6,35.63,67200.0,24.8375,24.9073,24.8375,24.8585,67200.0
2008-07-16 12:10:00,35.63,35.69,35.56,35.62,109200.0,24.8585,24.9003,24.8096,24.8515,109200.0
2008-07-16 12:15:00,35.62,35.63,35.49,35.52,78000.0,24.8515,24.8585,24.7608,24.7817,78000.0
2008-07-16 12:20:00,35.52,35.58,35.44,35.56,123600.0,24.7817,24.8236,24.7259,24.8096,123600.0
2008-07-16 12:25:00,35.57,35.72,35.56,35.66,87800.0,24.8166,24.9213,24.8096,24.8794,87800.0
2008-07-16 12:30:00,35.64,35.7,35.62,35.67,41200.0,24.8654,24.9073,24.8515,24.8864,41200.0
2008-07-16 12:35:00,35.66,35.74,35.65,35.69,100000.0,24.8794,24.9352,24.8724,24.9003,100000.0
2008-07-16 12:40:00,35.69,35.74,35.65,35.72,75600.0,24.9003,24.9352,24.8724,24.9213,75600.0
2008-07-16 12:45:00,35.71,35.74,35.62,35.74,79800.0,24.9143,24.9352,24.8515,24.9352,79800.0
2008-07-16 12:50:00,35.74,35.76,35.66,35.73,74200.0,24.9352,24.9492,24.8794,24.9282,74200.0
2008-07-16 12:55:00,35.74,35.77,35.68,35.77,42200.0,24.9352,24.9561,24.8934,24.9561,42200.0
2008-07-16 13:00:00,35.76,35.83,35.65,35.81,109600.0,24.9492,24.998,24.8724,24.9841,109600.0
2008-07-16 13:05:00,35.81,35.82,35.74,35.79,41600.0,24.9841,24.991,24.9352,24.9701,41600.0
2008-07-16 13:10:00,35.79,35.8,35.63,35.66,123000.0,24.9701,24.9771,24.8585,24.8794,123000.0
2008-07-16 13:15:00,35.66,35.74,35.56,35.56,131000.0,24.8794,24.9352,24.8096,24.8096,131000.0
2008-07-16 13:20:00,35.55,35.63,35.49,35.57,168200.0,24.8027,24.8585,24.7608,24.8166,168200.0
2008-07-16 13:25:00,35.58,35.63,35.57,35.6,136400.0,24.8236,24.8585,24.8166,24.8375,136400.0
2008-07-16 13:30:00,35.59,35.74,35.59,35.68,113600.0,24.8306,24.9352,24.8306,24.8934,113600.0
2008-07-16 13:35:00,35.67,35.74,35.65,35.74,110800.0,24.8864,24.9352,24.8724,24.9352,110800.0
2008-07-16 13:40:00,35.74,35.8,35.67,35.78,96600.0,24.9352,24.9771,24.8864,24.9631,96600.0
2008-07-16 13:45:00,35.77,35.83,35.68,35.71,55800.0,24.9561,24.998,24.8934,24.9143,55800.0
2008-07-16 13:50:00,35.71,35.81,35.69,35.76,82600.0,24.9143,24.9841,24.9003,24.9492,82600.0
2008-07-16 13:55:00,35.77,35.88,35.77,35.88,63800.0,24.9561,25.0329,24.9561,25.0329,63800.0
2008-07-16 14:00:00,35.88,35.99,35.77,35.96,215000.0,25.0329,25.1096,24.9561,25.0887,215000.0
2008-07-16 14:05:00,35.94,35.97,35.77,35.83,202200.0,25.0748,25.0957,24.9561,24.998,202200.0
2008-07-16 14:10:00,35.83,36.01,35.81,36.01,147600.0,24.998,25.1236,24.9841,25.1236,147600.0
2008-07-16 14:15:00,36.02,36.14,35.99,36.13,241800.0,25.1306,25.2143,25.1096,25.2073,241800.0
2008-07-16 14:20:00,36.13,36.18,36.1,36.15,154600.0,25.2073,25.2422,25.1864,25.2213,154600.0
2008-07-16 14:25:00,36.15,36.19,36.1,36.13,126400.0,25.2213,25.2492,25.1864,25.2073,126400.0
2008-07-16 14:30:00,36.13,36.14,36.09,36.1,78400.0,25.2073,25.2143,25.1794,25.1864,78400.0
2008-07-16 14:35:00,36.09,36.18,36.08,36.16,110200.0,25.1794,25.2422,25.1724,25.2282,110200.0
2008-07-16 14:40:00,36.16,36.17,36.02,36.04,106400.0,25.2282,25.2352,25.1306,25.1445,106400.0
2008-07-16 14:45:00,36.03,36.03,35.85,35.9,122200.0,25.1375,25.1375,25.012,25.0468,122200.0
2008-07-16 14:50:00,35.9,36.07,35.89,36.05,107800.0,25.0468,25.1655,25.0399,25.1515,107800.0
2008-07-16 14:55:00,36.07,36.15,36.02,36.1,117400.0,25.1655,25.2213,25.1306,25.1864,117400.0
2008-07-16 15:00:00,36.1,36.2,36.09,36.19,106600.0,25.1864,25.2562,25.1794,25.2492,106600.0
2008-07-16 15:05:00,36.19,36.26,36.15,36.19,179000.0,25.2492,25.298,25.2213,25.2492,179000.0
2008-07-16 15:10:00,36.19,36.2,36.09,36.1,139400.0,25.2492,25.2562,25.1794,25.1864,139400.0
2008-07-16 15:15:00,36.1,36.15,36.07,36.13,92400.0,25.1864,25.2213,25.1655,25.2073,92400.0
2008-07-16 15:20:00,36.13,36.4,36.13,36.37,200400.0,25.2073,25.3957,25.2073,25.3748,200400.0
2008-07-16 15:25:00,36.37,36.43,36.31,36.4,143200.0,25.3748,25.4166,25.3329,25.3957,143200.0
2008-07-16 15:30:00,36.4,36.42,36.32,36.39,140800.0,25.3957,25.4096,25.3399,25.3887,140800.0
2008-07-16 15:35:00,36.4,36.4,36.3,36.39,150000.0,25.3957,25.3957,25.3259,25.3887,150000.0
2008-07-16 15:40:00,36.4,36.58,36.37,36.56,289600.0,25.3957,25.5213,25.3748,25.5073,289600.0
2008-07-16 15:45:00,36.58,36.63,36.52,36.52,341600.0,25.5213,25.5562,25.4794,25.4794,341600.0
2008-07-16 15:50:00,36.53,36.58,36.5,36.58,364600.0,25.4864,25.5213,25.4655,25.5213,364600.0
2008-07-16 15:55:00,36.58,36.74,36.54,36.71,750000.0,25.5213,25.6329,25.4934,25.612,750000.0
2008-07-17 09:30:00,36.85,37.1,36.52,36.6,172400.0,25.7096,25.8841,25.4794,25.5352,172400.0
2008-07-17 09:35:00,36.57,37.22,36.57,37.1,295600.0,25.5143,25.9678,25.5143,25.8841,295600.0
2008-07-17 09:40:00,37.1,37.16,36.88,36.88,173800.0,25.8841,25.9259,25.7306,25.7306,173800.0
2008-07-17 09:45:00,36.88,36.9,36.73,36.74,106000.0,25.7306,25.7445,25.6259,25.6329,106000.0
2008-07-17 09:50:00,36.77,36.79,36.71,36.71,143000.0,25.6538,25.6678,25.612,25.612,143000.0
2008-07-17 09:55:00,36.72,36.72,36.49,36.54,111200.0,25.6189,25.6189,25.4585,25.4934,111200.0
2008-07-17 10:00:00,36.54,36.71,36.49,36.67,150000.0,25.4934,25.612,25.4585,25.5841,150000.0
2008-07-17 10:05:00,36.66,36.67,36.41,36.44,98000.0,25.5771,25.5841,25.4027,25.4236,98000.0
2008-07-17 10:10:00,36.42,36.51,36.26,36.28,104800.0,25.4096,25.4724,25.298,25.312,104800.0
2008-07-17 10:15:00,36.27,36.52,36.25,36.52,155400.0,25.305,25.4794,25.291,25.4794,155400.0
2008-07-17 10:20:00,36.51,36.64,36.5,36.6,125200.0,25.4724,25.5631,25.4655,25.5352,125200.0
2008-07-17 10:25:00,36.6,36.61,36.35,36.5,156400.0,25.5352,25.5422,25.3608,25.4655,156400.0
2008-07-17 10:30:00,36.51,36.52,36.46,36.48,70200.0,25.4724,25.4794,25.4375,25.4515,70200.0
2008-07-17 10:35:00,36.49,36.64,36.47,36.52,115200.0,25.4585,25.5631,25.4445,25.4794,115200.0
2008-07-17 10:40:00,36.5,36.51,36.29,36.29,96000.0,25.4655,25.4724,25.3189,25.3189,96000.0
2008-07-17 10:45:00,36.29,36.31,36.19,36.27,87800.0,25.3189,25.3329,25.2492,25.305,87800.0
2008-07-17 10:50:00,36.25,36.26,36.17,36.18,100600.0,25.291,25.298,25.2352,25.2422,100600.0
2008-07-17 10:55:00,36.18,36.18,36.1,36.13,119400.0,25.2422,25.2422,25.1864,25.2073,119400.0
2008-07-17 11:00:00,36.13,36.13,35.97,35.99,145600.0,25.2073,25.2073,25.0957,25.1096,145600.0
2008-07-17 11:05:00,36.02,36.07,36.0,36.05,88600.0,25.1306,25.1655,25.1166,25.1515,88600.0
2008-07-17 11:10:00,36.05,36.11,35.97,36.11,127800.0,25.1515,25.1934,25.0957,25.1934,127800.0
2008-07-17 11:15:00,36.11,36.13,36.05,36.05,47200.0,25.1934,25.2073,25.1515,25.1515,47200.0
2008-07-17 11:20:00,36.05,36.1,35.99,36.1,86200.0,25.1515,25.1864,25.1096,25.1864,86200.0
2008-07-17 11:25:00,36.13,36.33,36.13,36.25,67800.0,25.2073,25.3469,25.2073,25.291,67800.0
2008-07-17 11:30:00,36.28,36.41,36.24,36.4,74600.0,25.312,25.4027,25.2841,25.3957,74600.0
2008-07-17 11:35:00,36.4,36.53,36.38,36.46,88800.0,25.3957,25.4864,25.3817,25.4375,88800.0
2008-07-17 11:40:00,36.47,36.62,36.46,36.59,81200.0,25.4445,25.5492,25.4375,25.5282,81200.0
2008-07-17 11:45:00,36.6,36.63,36.57,36.59,56400.0,25.5352,25.5562,25.5143,25.5282,56400.0
2008-07-17 11:50:00,36.58,36.71,36.58,36.65,118800.0,25.5213,25.612,25.5213,25.5701,118800.0
2008-07-17 11:55:00,36.65,36.74,36.58,36.74,76200.0,25.5701,25.6329,25.5213,25.6329,76200.0
2008-07-17 12:00:00,36.74,36.74,36.62,36.67,57000.0,25.6329,25.6329,25.5492,25.5841,57000.0
2008-07-17 12:05:00,36.66,36.7,36.63,36.67,53800.0,25.5771,25.605,25.5562,25.5841,53800.0
2008-07-17 12:10:00,36.65,36.7,36.62,36.66,56000.0,25.5701,25.605,25.5492,25.5771,56000.0
2008-07-17 12:15:00,36.66,36.66,36.6,36.63,51000.0,25.5771,25.5771,25.5352,25.5562,51000.0
2008-07-17 12:20:00,36.62,36.63,36.57,36.6,67400.0,25.5492,25.5562,25.5143,25.5352,67400.0
2008-07-17 12:25:00,36.59,36.6,36.58,36.58,46200.0,25.5282,25.5352,25.5213,25.5213,46200.0
2008-07-17 12:30:00,36.59,36.65,36.56,36.59,60600.0,25.5282,25.5701,25.5073,25.5282,60600.0
2008-07-17 12:35:00,36.59,36.62,36.48,36.48,53200.0,25.5282,25.5492,25.4515,25.4515,53200.0
2008-07-17 12:40:00,36.47,36.47,36.39,36.39,43400.0,25.4445,25.4445,25.3887,25.3887,43400.0
2008-07-17 12:45:00,36.4,36.58,36.39,36.57,37000.0,25.3957,25.5213,25.3887,25.5143,37000.0
2008-07-17 12:50:00,36.57,36.58,36.47,36.53,64600.0,25.5143,25.5213,25.4445,25.4864,64600.0
2008-07-17 12:55:00,36.53,36.59,36.45,36.45,55200.0,25.4864,25.5282,25.4306,25.4306,55200.0
2008-07-17 13:00:00,36.44,36.46,36.38,36.43,61000.0,25.4236,25.4375,25.3817,25.4166,61000.0
2008-07-17 13:05:00,36.43,36.54,36.43,36.52,57000.0,25.4166,25.4934,25.4166,25.4794,57000.0
2008-07-17 13:10:00,36.52,36.63,36.45,36.63,95400.0,25.4794,25.5562,25.4306,25.5562,95400.0
2008-07-17 13:15:00,36.62,36.84,36.61,36.83,123800.0,25.5492,25.7027,25.5422,25.6957,123800.0
2008-07-17 13:20:00,36.85,36.88,36.75,36.78,87600.0,25.7096,25.7306,25.6399,25.6608,87600.0
2008-07-17 13:25:00,36.79,36.83,36.74,36.8,66200.0,25.6678,25.6957,25.6329,25.6748,66200.0
2008-07-17 13:30:00,36.8,36.9,36.79,36.82,74800.0,25.6748,25.7445,25.6678,25.6887,74800.0
2008-07-17 13:35:00,36.84,36.94,36.8,36.91,123600.0,25.7027,25.7724,25.6748,25.7515,123600.0
2008-07-17 13:40:00,36.88,36.96,36.85,36.9,57400.0,25.7306,25.7864,25.7096,25.7445,57400.0
2008-07-17 13:45:00,36.9,37.02,36.9,36.98,143400.0,25.7445,25.8283,25.7445,25.8003,143400.0
2008-07-17 13:50:00,36.98,36.99,36.85,36.85,103000.0,25.8003,25.8073,25.7096,25.7096,103000.0
2008-07-17 13:55:00,36.86,36.9,36.82,36.84,95200.0,25.7166,25.7445,25.6887,25.7027,95200.0
2008-07-17 14:00:00,36.84,36.87,36.8,36.84,117600.0,25.7027,25.7236,25.6748,25.7027,117600.0
2008-07-17 14:05:00,36.82,36.91,36.81,36.85,115600.0,25.6887,25.7515,25.6817,25.7096,115600.0
2008-07-17 14:10:00,36.85,36.92,36.83,36.84,85400.0,25.7096,25.7585,25.6957,25.7027,85400.0
2008-07-17 14:15:00,36.85,36.9,36.83,36.88,65800.0,25.7096,25.7445,25.6957,25.7306,65800.0
2008-07-17 14:20:00,36.88,36.92,36.82,36.82,84600.0,25.7306,25.7585,25.6887,25.6887,84600.0
2008-07-17 14:25:00,36.8,36.94,36.79,36.88,59800.0,25.6748,25.7724,25.6678,25.7306,59800.0
2008-07-17 14:30:00,36.89,36.9,36.83,36.88,77200.0,25.7376,25.7445,25.6957,25.7306,77200.0
2008-07-17 14:35:00,36.89,36.94,36.85,36.86,84200.0,25.7376,25.7724,25.7096,25.7166,84200.0
2008-07-17 14:40:00,36.87,36.9,36.79,36.82,76600.0,25.7236,25.7445,25.6678,25.6887,76600.0
2008-07-17 14:45:00,36.84,36.88,36.81,36.87,64600.0,25.7027,25.7306,25.6817,25.7236,64600.0
2008-07-17 14:50:00,36.87,36.91,36.76,36.77,88600.0,25.7236,25.7515,25.6469,25.6538,88600.0
2008-07-17 14:55:00,36.77,36.82,36.64,36.7,70800.0,25.6538,25.6887,25.5631,25.605,70800.0
2008-07-17 15:00:00,36.71,36.8,36.69,36.78,79000.0,25.612,25.6748,25.598,25.6608,79000.0
2008-07-17 15:05:00,36.79,36.82,36.68,36.68,79000.0,25.6678,25.6887,25.591,25.591,79000.0
2008-07-17 15:10:00,36.68,36.77,36.62,36.7,70200.0,25.591,25.6538,25.5492,25.605,70200.0
2008-07-17 15:15:00,36.7,36.78,36.65,36.7,104400.0,25.605,25.6608,25.5701,25.605,104400.0
2008-07-17 15:20:00,36.7,36.71,36.63,36.65,99800.0,25.605,25.612,25.5562,25.5701,99800.0
2008-07-17 15:25:00,36.65,36.68,36.47,36.52,145400.0,25.5701,25.591,25.4445,25.4794,145400.0
2008-07-17 15:30:00,36.52,36.6,36.52,36.56,102400.0,25.4794,25.5352,25.4794,25.5073,102400.0
2008-07-17 15:35:00,36.56,36.58,36.38,36.47,145600.0,25.5073,25.5213,25.3817,25.4445,145600.0
2008-07-17 15:40:00,36.47,36.54,36.41,36.45,148400.0,25.4445,25.4934,25.4027,25.4306,148400.0
2008-07-17 15:45:00,36.44,36.48,36.38,36.4,332400.0,25.4236,25.4515,25.3817,25.3957,332400.0
2008-07-17 15:50:00,36.4,36.5,36.37,36.49,379200.0,25.3957,25.4655,25.3748,25.4585,379200.0
2008-07-17 15:55:00,36.49,36.62,36.49,36.57,209600.0,25.4585,25.5492,25.4585,25.5143,209600.0
2008-07-18 09:30:00,36.71,36.98,36.65,36.7,1309400.0,25.612,25.8003,25.5701,25.605,1309400.0
2008-07-18 09:35:00,36.7,36.81,36.2,36.42,415200.0,25.605,25.6817,25.2562,25.4096,415200.0
2008-07-18 09:40:00,36.39,36.43,35.91,36.0,281600.0,25.3887,25.4166,25.0538,25.1166,281600.0
2008-07-18 09:45:00,36.0,36.34,35.93,36.33,177800.0,25.1166,25.3538,25.0678,25.3469,177800.0
2008-07-18 09:50:00,36.31,36.34,36.13,36.24,132000.0,25.3329,25.3538,25.2073,25.2841,132000.0
2008-07-18 09:55:00,36.25,36.36,36.11,36.28,132200.0,25.291,25.3678,25.1934,25.312,132200.0
2008-07-18 10:00:00,36.28,36.32,36.23,36.27,66800.0,25.312,25.3399,25.2771,25.305,66800.0
2008-07-18 10:05:00,36.29,36.32,36.22,36.27,90000.0,25.3189,25.3399,25.2701,25.305,90000.0
2008-07-18 10:10:00,36.29,36.29,36.17,36.26,89200.0,25.3189,25.3189,25.2352,25.298,89200.0
2008-07-18 10:15:00,36.26,36.33,36.02,36.02,173800.0,25.298,25.3469,25.1306,25.1306,173800.0
2008-07-18 10:20:00,36.02,36.04,35.88,35.88,147400.0,25.1306,25.1445,25.0329,25.0329,147400.0
2008-07-18 10:25:00,35.88,36.01,35.88,35.95,111000.0,25.0329,25.1236,25.0329,25.0817,111000.0
2008-07-18 10:30:00,35.95,36.13,35.95,36.12,83000.0,25.0817,25.2073,25.0817,25.2003,83000.0
2008-07-18 10:35:00,36.13,36.15,36.03,36.05,68200.0,25.2073,25.2213,25.1375,25.1515,68200.0
2008-07-18 10:40:00,36.04,36.04,35.88,35.98,2548400.0,25.1445,25.1445,25.0329,25.1027,2548400.0
2008-07-18 10:45:00,35.99,36.11,35.99,36.06,47800.0,25.1096,25.1934,25.1096,25.1585,47800.0
2008-07-18 10:50:00,36.06,36.12,36.0,36.0,60200.0,25.1585,25.2003,25.1166,25.1166,60200.0
2008-07-18 10:55:00,36.02,36.23,36.01,36.19,57000.0,25.1306,25.2771,25.1236,25.2492,57000.0
2008-07-18 11:00:00,36.2,36.32,36.17,36.23,704800.0,25.2562,25.3399,25.2352,25.2771,704800.0
2008-07-18 11:05:00,36.24,36.35,36.24,36.33,44600.0,25.2841,25.3608,25.2841,25.3469,44600.0
2008-07-18 11:10:00,36.33,36.46,36.33,36.35,80000.0,25.3469,25.4375,25.3469,25.3608,80000.0
2008-07-18 11:15:00,36.35,36.45,36.33,36.4,46600.0,25.3608,25.4306,25.3469,25.3957,46600.0
2008-07-18 11:20:00,36.42,36.49,36.39,36.44,93000.0,25.4096,25.4585,25.3887,25.4236,93000.0
2008-07-18 11:25:00,36.44,36.44,36.26,36.3,78600.0,25.4236,25.4236,25.298,25.3259,78600.0
2008-07-18 11:30:00,36.3,36.35,36.25,36.3,137800.0,25.3259,25.3608,25.291,25.3259,137800.0
2008-07-18 11:35:00,36.3,36.34,36.22,36.26,108200.0,25.3259,25.3538,25.2701,25.298,108200.0
2008-07-18 11:40:00,36.24,36.27,36.13,36.13,174800.0,25.2841,25.305,25.2073,25.2073,174800.0
2008-07-18 11:45:00,36.13,36.14,36.06,36.08,53000.0,25.2073,25.2143,25.1585,25.1724,53000.0
2008-07-18 11:50:00,36.06,36.13,36.04,36.09,101000.0,25.1585,25.2073,25.1445,25.1794,101000.0
2008-07-18 11:55:00,36.09,36.09,36.02,36.03,114600.0,25.1794,25.1794,25.1306,25.1375,114600.0
2008-07-18 12:00:00,36.03,36.08,36.02,36.04,94200.0,25.1375,25.1724,25.1306,25.1445,94200.0
2008-07-18 12:05:00,36.04,36.05,36.02,36.05,55000.0,25.1445,25.1515,25.1306,25.1515,55000.0
2008-07-18 12:10:00,36.05,36.09,36.02,36.06,82400.0,25.1515,25.1794,25.1306,25.1585,82400.0
2008-07-18 12:15:00,36.05,36.06,36.01,36.04,62600.0,25.1515,25.1585,25.1236,25.1445,62600.0
2008-07-18 12:20:00,36.04,36.1,36.02,36.06,68400.0,25.1445,25.1864,25.1306,25.1585,68400.0
2008-07-18 12:25:00,36.06,36.08,36.02,36.06,56600.0,25.1585,25.1724,25.1306,25.1585,56600.0
2008-07-18 12:30:00,36.04,36.05,35.97,36.02,49600.0,25.1445,25.1515,25.0957,25.1306,49600.0
2008-07-18 12:35:00,36.01,36.06,35.99,36.03,77200.0,25.1236,25.1585,25.1096,25.1375,77200.0
2008-07-18 12:40:00,36.02,36.06,35.99,36.06,55800.0,25.1306,25.1585,25.1096,25.1585,55800.0
2008-07-18 12:45:00,36.06,36.07,35.99,36.01,71800.0,25.1585,25.1655,25.1096,25.1236,71800.0
2008-07-18 12:50:00,36.01,36.02,35.87,35.88,94800.0,25.1236,25.1306,25.0259,25.0329,94800.0
2008-07-18 12:55:00,35.88,35.94,35.87,35.88,150200.0,25.0329,25.0748,25.0259,25.0329,150200.0
2008-07-18 13:00:00,35.88,35.92,35.84,35.86,106200.0,25.0329,25.0608,25.005,25.0189,106200.0
2008-07-18 13:05:00,35.87,35.9,35.81,35.81,75200.0,25.0259,25.0468,24.9841,24.9841,75200.0
2008-07-18 13:10:00,35.81,35.87,35.76,35.82,116400.0,24.9841,25.0259,24.9492,24.991,116400.0
2008-07-18 13:15:00,35.82,35.88,35.8,35.82,81800.0,24.991,25.0329,24.9771,24.991,81800.0
2008-07-18 13:20:00,35.83,35.87,35.81,35.83,66600.0,24.998,25.0259,24.9841,24.998,66600.0
2008-07-18 13:25:00,35.83,35.87,35.77,35.86,59600.0,24.998,25.0259,24.9561,25.0189,59600.0
2008-07-18 13:30:00,35.87,35.93,35.8,35.93,67200.0,25.0259,25.0678,24.9771,25.0678,67200.0
2008-07-18 13:35:00,35.92,35.94,35.88,35.9,37000.0,25.0608,25.0748,25.0329,25.0468,37000.0
2008-07-18 13:40:00,35.9,36.01,35.88,35.98,122200.0,25.0468,25.1236,25.0329,25.1027,122200.0
2008-07-18 13:45:00,35.98,36.05,35.96,35.97,81400.0,25.1027,25.1515,25.0887,25.0957,81400.0
2008-07-18 13:50:00,35.96,36.07,35.95,36.01,52600.0,25.0887,25.1655,25.0817,25.1236,52600.0
2008-07-18 13:55:00,36.01,36.05,36.01,36.02,39600.0,25.1236,25.1515,25.1236,25.1306,39600.0
2008-07-18 14:00:00,36.02,36.06,35.98,36.04,79800.0,25.1306,25.1585,25.1027,25.1445,79800.0
2008-07-18 14:05:00,36.03,36.08,36.0,36.06,51400.0,25.1375,25.1724,25.1166,25.1585,51400.0
2008-07-18 14:10:00,36.07,36.15,36.07,36.13,73200.0,25.1655,25.2213,25.1655,25.2073,73200.0
2008-07-18 14:15:00,36.15,36.15,36.04,36.05,56400.0,25.2213,25.2213,25.1445,25.1515,56400.0
2008-07-18 14:20:00,36.05,36.14,36.05,36.06,54600.0,25.1515,25.2143,25.1515,25.1585,54600.0
2008-07-18 14:25:00,36.08,36.12,36.06,36.11,49200.0,25.1724,25.2003,25.1585,25.1934,49200.0
2008-07-18 14:30:00,36.1,36.16,36.09,36.14,69400.0,25.1864,25.2282,25.1794,25.2143,69400.0
2008-07-18 14:35:00,36.15,36.17,36.12,36.12,44200.0,25.2213,25.2352,25.2003,25.2003,44200.0
2008-07-18 14:40:00,36.13,36.15,36.08,36.1,57800.0,25.2073,25.2213,25.1724,25.1864,57800.0
2008-07-18 14:45:00,36.12,36.18,36.08,36.18,84200.0,25.2003,25.2422,25.1724,25.2422,84200.0
2008-07-18 14:50:00,36.18,36.22,36.15,36.2,126400.0,25.2422,25.2701,25.2213,25.2562,126400.0
2008-07-18 14:55:00,36.17,36.2,36.08,36.18,53800.0,25.2352,25.2562,25.1724,25.2422,53800.0
2008-07-18 15:00:00,36.18,36.27,36.15,36.23,62800.0,25.2422,25.305,25.2213,25.2771,62800.0
2008-07-18 15:05:00,36.23,36.24,36.17,36.19,42200.0,25.2771,25.2841,25.2352,25.2492,42200.0
2008-07-18 15:10:00,36.18,36.23,36.13,36.17,48200.0,25.2422,25.2771,25.2073,25.2352,48200.0
2008-07-18 15:15:00,36.18,36.22,36.13,36.16,78400.0,25.2422,25.2701,25.2073,25.2282,78400.0
2008-07-18 15:20:00,36.18,36.2,36.13,36.19,76400.0,25.2422,25.2562,25.2073,25.2492,76400.0
2008-07-18 15:25:00,36.19,36.23,36.16,36.21,77000.0,25.2492,25.2771,25.2282,25.2631,77000.0
2008-07-18 15:30:00,36.2,36.25,36.2,36.24,116800.0,25.2562,25.291,25.2562,25.2841,116800.0
2008-07-18 15:35:00,36.24,36.32,36.2,36.29,146200.0,25.2841,25.3399,25.2562,25.3189,146200.0
2008-07-18 15:40:00,36.29,36.31,36.24,36.24,171200.0,25.3189,25.3329,25.2841,25.2841,171200.0
2008-07-18 15:45:00,36.24,36.36,36.24,36.34,167400.0,25.2841,25.3678,25.2841,25.3538,167400.0
2008-07-18 15:50:00,36.35,36.35,36.2,36.24,259000.0,25.3608,25.3608,25.2562,25.2841,259000.0
2008-07-18 15:55:00,36.24,36.29,36.23,36.24,207200.0,25.2841,25.3189,25.2771,25.2841,207200.0
2008-07-21 09:30:00,36.49,36.5,36.09,36.12,116200.0,25.4585,25.4655,25.1794,25.2003,116200.0
2008-07-21 09:35:00,36.13,36.37,36.08,36.24,57800.0,25.2073,25.3748,25.1724,25.2841,57800.0
2008-07-21 09:40:00,36.27,36.27,36.18,36.21,47400.0,25.305,25.305,25.2422,25.2631,47400.0
2008-07-21 09:45:00,36.19,36.21,36.15,36.19,36800.0,25.2492,25.2631,25.2213,25.2492,36800.0
2008-07-21 09:50:00,36.19,36.26,36.14,36.23,52000.0,25.2492,25.298,25.2143,25.2771,52000.0
2008-07-21 09:55:00,36.23,36.37,36.15,36.35,62800.0,25.2771,25.3748,25.2213,25.3608,62800.0
2008-07-21 10:00:00,36.35,36.45,36.19,36.19,38400.0,25.3608,25.4306,25.2492,25.2492,38400.0
2008-07-21 10:05:00,36.21,36.35,36.19,36.34,41800.0,25.2631,25.3608,25.2492,25.3538,41800.0
2008-07-21 10:10:00,36.34,36.44,36.3,36.41,54000.0,25.3538,25.4236,25.3259,25.4027,54000.0
2008-07-21 10:15:00,36.4,36.49,36.35,36.48,89400.0,25.3957,25.4585,25.3608,25.4515,89400.0
2008-07-21 10:20:00,36.46,36.46,36.15,36.17,59000.0,25.4375,25.4375,25.2213,25.2352,59000.0
2008-07-21 10:25:00,36.17,36.29,36.13,36.23,88200.0,25.2352,25.3189,25.2073,25.2771,88200.0
2008-07-21 10:30:00,36.24,36.24,36.1,36.13,93000.0,25.2841,25.2841,25.1864,25.2073,93000.0
2008-07-21 10:35:00,36.15,36.27,36.13,36.25,65000.0,25.2213,25.305,25.2073,25.291,65000.0
2008-07-21 10:40:00,36.26,36.4,36.24,36.38,66800.0,25.298,25.3957,25.2841,25.3817,66800.0
2008-07-21 10:45:00,36.38,36.53,36.38,36.53,106600.0,25.3817,25.4864,25.3817,25.4864,106600.0
2008-07-21 10:50:00,36.52,36.59,36.45,36.56,228600.0,25.4794,25.5282,25.4306,25.5073,228600.0
2008-07-21 10:55:00,36.55,36.55,36.38,36.42,160400.0,25.5003,25.5003,25.3817,25.4096,160400.0
2008-07-21 11:00:00,36.41,36.45,36.3,36.36,92200.0,25.4027,25.4306,25.3259,25.3678,92200.0
2008-07-21 11:05:00,36.35,36.48,36.34,36.47,50800.0,25.3608,25.4515,25.3538,25.4445,50800.0
2008-07-21 11:10:00,36.47,36.52,36.47,36.48,50800.0,25.4445,25.4794,25.4445,25.4515,50800.0
2008-07-21 11:15:00,36.46,36.48,36.38,36.47,49400.0,25.4375,25.4515,25.3817,25.4445,49400.0
2008-07-21 11:20:00,36.46,36.54,36.36,36.52,49200.0,25.4375,25.4934,25.3678,25.4794,49200.0
2008-07-21 11:25:00,36.53,36.53,36.46,36.49,49600.0,25.4864,25.4864,25.4375,25.4585,49600.0
2008-07-21 11:30:00,36.49,36.55,36.43,36.48,41400.0,25.4585,25.5003,25.4166,25.4515,41400.0
2008-07-21 11:35:00,36.48,36.48,36.35,36.38,38400.0,25.4515,25.4515,25.3608,25.3817,38400.0
2008-07-21 11:40:00,36.38,36.42,36.36,36.38,50200.0,25.3817,25.4096,25.3678,25.3817,50200.0
2008-07-21 11:45:00,36.37,36.38,36.32,36.32,58200.0,25.3748,25.3817,25.3399,25.3399,58200.0
2008-07-21 11:50:00,36.31,36.33,36.2,36.2,55800.0,25.3329,25.3469,25.2562,25.2562,55800.0
2008-07-21 11:55:00,36.21,36.23,36.1,36.1,99000.0,25.2631,25.2771,25.1864,25.1864,99000.0
2008-07-21 12:00:00,36.1,36.16,36.09,36.16,59000.0,25.1864,25.2282,25.1794,25.2282,59000.0
2008-07-21 12:05:00,36.15,36.17,36.11,36.14,49400.0,25.2213,25.2352,25.1934,25.2143,49400.0
2008-07-21 12:10:00,36.14,36.16,36.06,36.07,56400.0,25.2143,25.2282,25.1585,25.1655,56400.0
2008-07-21 12:15:00,36.07,36.08,36.01,36.06,85600.0,25.1655,25.1724,25.1236,25.1585,85600.0
2008-07-21 12:20:00,36.07,36.1,36.02,36.1,49000.0,25.1655,25.1864,25.1306,25.1864,49000.0
2008-07-21 12:25:00,36.09,36.13,36.07,36.1,51600.0,25.1794,25.2073,25.1655,25.1864,51600.0
2008-07-21 12:30:00,36.1,36.18,36.08,36.14,44400.0,25.1864,25.2422,25.1724,25.2143,44400.0
2008-07-21 12:35:00,36.13,36.17,36.07,36.13,47400.0,25.2073,25.2352,25.1655,25.2073,47400.0
2008-07-21 12:40:00,36.13,36.16,36.1,36.14,45800.0,25.2073,25.2282,25.1864,25.2143,45800.0
2008-07-21 12:45:00,36.14,36.19,36.09,36.16,64800.0,25.2143,25.2492,25.1794,25.2282,64800.0
2008-07-21 12:50:00,36.16,36.17,36.09,36.09,32600.0,25.2282,25.2352,25.1794,25.1794,32600.0
2008-07-21 12:55:00,36.08,36.15,36.07,36.1,46200.0,25.1724,25.2213,25.1655,25.1864,46200.0
2008-07-21 13:00:00,36.1,36.12,36.06,36.12,26600.0,25.1864,25.2003,25.1585,25.2003,26600.0
2008-07-21 13:05:00,36.12,36.16,36.08,36.15,51800.0,25.2003,25.2282,25.1724,25.2213,51800.0
2008-07-21 13:10:00,36.16,36.17,36.06,36.09,80200.0,25.2282,25.2352,25.1585,25.1794,80200.0
2008-07-21 13:15:00,36.07,36.15,36.07,36.13,109600.0,25.1655,25.2213,25.1655,25.2073,109600.0
2008-07-21 13:20:00,36.12,36.13,36.06,36.08,33400.0,25.2003,25.2073,25.1585,25.1724,33400.0
2008-07-21 13:25:00,36.08,36.13,36.08,36.12,32200.0,25.1724,25.2073,25.1724,25.2003,32200.0
2008-07-21 13:30:00,36.11,36.17,36.1,36.14,47600.0,25.1934,25.2352,25.1864,25.2143,47600.0
2008-07-21 13:35:00,36.15,36.21,36.15,36.18,22200.0,25.2213,25.2631,25.2213,25.2422,22200.0
2008-07-21 13:40:00,36.19,36.26,36.18,36.21,45000.0,25.2492,25.298,25.2422,25.2631,45000.0
2008-07-21 13:45:00,36.21,36.24,36.13,36.15,29400.0,25.2631,25.2841,25.2073,25.2213,29400.0
2008-07-21 13:50:00,36.13,36.16,36.06,36.12,65000.0,25.2073,25.2282,25.1585,25.2003,65000.0
2008-07-21 13:55:00,36.12,36.21,36.12,36.15,37600.0,25.2003,25.2631,25.2003,25.2213,37600.0
2008-07-21 14:00:00,36.16,36.2,36.1,36.13,82400.0,25.2282,25.2562,25.1864,25.2073,82400.0
2008-07-21 14:05:00,36.13,36.19,36.07,36.12,76400.0,25.2073,25.2492,25.1655,25.2003,76400.0
2008-07-21 14:10:00,36.15,36.17,36.08,36.09,56400.0,25.2213,25.2352,25.1724,25.1794,56400.0
2008-07-21 14:15:00,36.1,36.17,36.06,36.12,43000.0,25.1864,25.2352,25.1585,25.2003,43000.0
2008-07-21 14:20:00,36.13,36.19,36.13,36.15,48600.0,25.2073,25.2492,25.2073,25.2213,48600.0
2008-07-21 14:25:00,36.15,36.22,36.08,36.12,65600.0,25.2213,25.2701,25.1724,25.2003,65600.0
2008-07-21 14:30:00,36.11,36.18,36.09,36.14,47800.0,25.1934,25.2422,25.1794,25.2143,47800.0
2008-07-21 14:35:00,36.13,36.18,36.11,36.13,40800.0,25.2073,25.2422,25.1934,25.2073,40800.0
2008-07-21 14:40:00,36.12,36.13,36.08,36.1,60400.0,25.2003,25.2073,25.1724,25.1864,60400.0
2008-07-21 14:45:00,36.1,36.13,36.07,36.09,65800.0,25.1864,25.2073,25.1655,25.1794,65800.0
2008-07-21 14:50:00,36.09,36.11,36.06,36.1,64200.0,25.1794,25.1934,25.1585,25.1864,64200.0
2008-07-21 14:55:00,36.1,36.12,36.07,36.11,58600.0,25.1864,25.2003,25.1655,25.1934,58600.0
2008-07-21 15:00:00,36.12,36.17,36.09,36.1,74800.0,25.2003,25.2352,25.1794,25.1864,74800.0
2008-07-21 15:05:00,36.1,36.14,36.04,36.13,86800.0,25.1864,25.2143,25.1445,25.2073,86800.0
2008-07-21 15:10:00,36.1,36.18,36.1,36.14,86600.0,25.1864,25.2422,25.1864,25.2143,86600.0
2008-07-21 15:15:00,36.13,36.17,36.1,36.14,75200.0,25.2073,25.2352,25.1864,25.2143,75200.0
2008-07-21 15:20:00,36.14,36.22,36.12,36.16,105000.0,25.2143,25.2701,25.2003,25.2282,105000.0
2008-07-21 15:25:00,36.17,36.21,36.13,36.19,85800.0,25.2352,25.2631,25.2073,25.2492,85800.0
2008-07-21 15:30:00,36.19,36.19,36.11,36.15,84600.0,25.2492,25.2492,25.1934,25.2213,84600.0
2008-07-21 15:35:00,36.15,36.2,36.12,36.2,88000.0,25.2213,25.2562,25.2003,25.2562,88000.0
2008-07-21 15:40:00,36.2,36.28,36.18,36.23,161200.0,25.2562,25.312,25.2422,25.2771,161200.0
2008-07-21 15:45:00,36.23,36.29,36.19,36.24,115600.0,25.2771,25.3189,25.2492,25.2841,115600.0
2008-07-21 15:50:00,36.24,36.26,36.17,36.2,124000.0,25.2841,25.298,25.2352,25.2562,124000.0
2008-07-21 15:55:00,36.19,36.24,36.18,36.22,130200.0,25.2492,25.2841,25.2422,25.2701,130200.0
2008-07-22 09:30:00,35.93,36.44,35.93,36.23,146000.0,25.0678,25.4236,25.0678,25.2771,146000.0
2008-07-22 09:35:00,36.24,36.75,36.22,36.49,111600.0,25.2841,25.6399,25.2701,25.4585,111600.0
2008-07-22 09:40:00,36.48,37.03,36.39,36.99,205800.0,25.4515,25.8352,25.3887,25.8073,205800.0
2008-07-22 09:45:00,36.96,37.07,36.8,36.9,332000.0,25.7864,25.8631,25.6748,25.7445,332000.0
2008-07-22 09:50:00,36.89,36.9,36.68,36.81,110600.0,25.7376,25.7445,25.591,25.6817,110600.0
2008-07-22 09:55:00,36.81,37.1,36.8,37.09,136000.0,25.6817,25.8841,25.6748,25.8771,136000.0
2008-07-22 10:00:00,37.1,37.26,37.09,37.15,203000.0,25.8841,25.9957,25.8771,25.919,203000.0
2008-07-22 10:05:00,37.13,37.29,37.12,37.18,238800.0,25.905,26.0166,25.898,25.9399,238800.0
2008-07-22 10:10:00,37.16,37.3,37.14,37.27,313800.0,25.9259,26.0236,25.912,26.0027,313800.0
2008-07-22 10:15:00,37.27,37.28,37.09,37.22,198000.0,26.0027,26.0096,25.8771,25.9678,198000.0
2008-07-22 10:20:00,37.22,37.31,37.22,37.31,112800.0,25.9678,26.0306,25.9678,26.0306,112800.0
2008-07-22 10:25:00,37.3,37.45,37.3,37.35,266200.0,26.0236,26.1283,26.0236,26.0585,266200.0
2008-07-22 10:30:00,37.35,37.44,37.34,37.34,182400.0,26.0585,26.1213,26.0515,26.0515,182400.0
2008-07-22 10:35:00,37.35,37.43,37.3,37.43,129000.0,26.0585,26.1143,26.0236,26.1143,129000.0
2008-07-22 10:40:00,37.45,37.47,37.39,37.45,122600.0,26.1283,26.1422,26.0864,26.1283,122600.0
2008-07-22 10:45:00,37.45,37.45,37.29,37.3,90600.0,26.1283,26.1283,26.0166,26.0236,90600.0
2008-07-22 10:50:00,37.31,37.32,37.17,37.23,217600.0,26.0306,26.0376,25.9329,25.9748,217600.0
2008-07-22 10:55:00,37.22,37.26,37.09,37.17,101600.0,25.9678,25.9957,25.8771,25.9329,101600.0
2008-07-22 11:00:00,37.17,37.18,37.07,37.14,134000.0,25.9329,25.9399,25.8631,25.912,134000.0
2008-07-22 11:05:00,37.14,37.16,37.04,37.04,119200.0,25.912,25.9259,25.8422,25.8422,119200.0
2008-07-22 11:10:00,37.06,37.11,37.0,37.0,110800.0,25.8562,25.891,25.8143,25.8143,110800.0
2008-07-22 11:15:00,37.0,37.09,37.0,37.04,190000.0,25.8143,25.8771,25.8143,25.8422,190000.0
2008-07-22 11:20:00,37.05,37.19,37.04,37.13,71200.0,25.8492,25.9469,25.8422,25.905,71200.0
2008-07-22 11:25:00,37.12,37.2,37.06,37.06,89200.0,25.898,25.9538,25.8562,25.8562,89200.0
2008-07-22 11:30:00,37.08,37.13,36.97,37.02,84800.0,25.8701,25.905,25.7934,25.8283,84800.0
2008-07-22 11:35:00,37.04,37.05,36.98,36.99,47200.0,25.8422,25.8492,25.8003,25.8073,47200.0
2008-07-22 11:40:00,36.97,37.02,36.97,36.97,52600.0,25.7934,25.8283,25.7934,25.7934,52600.0
2008-07-22 11:45:00,36.97,37.04,36.95,37.0,108600.0,25.7934,25.8422,25.7794,25.8143,108600.0
2008-07-22 11:50:00,37.0,37.02,36.97,37.0,99200.0,25.8143,25.8283,25.7934,25.8143,99200.0
2008-07-22 11:55:00,36.99,37.02,36.99,37.01,103800.0,25.8073,25.8283,25.8073,25.8213,103800.0
2008-07-22 12:00:00,37.01,37.01,36.94,36.94,84200.0,25.8213,25.8213,25.7724,25.7724,84200.0
2008-07-22 12:05:00,36.93,37.0,36.91,37.0,53800.0,25.7655,25.8143,25.7515,25.8143,53800.0
2008-07-22 12:10:00,36.99,37.01,36.93,36.96,70800.0,25.8073,25.8213,25.7655,25.7864,70800.0
2008-07-22 12:15:00,36.96,37.01,36.92,36.96,85200.0,25.7864,25.8213,25.7585,25.7864,85200.0
2008-07-22 12:20:00,36.97,37.01,36.95,36.96,45800.0,25.7934,25.8213,25.7794,25.7864,45800.0
2008-07-22 12:25:00,36.98,36.99,36.82,36.85,35600.0,25.8003,25.8073,25.6887,25.7096,35600.0
2008-07-22 12:30:00,36.85,36.92,36.82,36.85,35200.0,25.7096,25.7585,25.6887,25.7096,35200.0
2008-07-22 12:35:00,36.85,36.9,36.84,36.87,31600.0,25.7096,25.7445,25.7027,25.7236,31600.0
2008-07-22 12:40:00,36.86,36.88,36.79,36.85,52200.0,25.7166,25.7306,25.6678,25.7096,52200.0
2008-07-22 12:45:00,36.85,36.88,36.79,36.82,70200.0,25.7096,25.7306,25.6678,25.6887,70200.0
2008-07-22 12:50:00,36.82,36.88,36.8,36.87,57400.0,25.6887,25.7306,25.6748,25.7236,57400.0
2008-07-22 12:55:00,36.87,36.9,36.79,36.81,78400.0,25.7236,25.7445,25.6678,25.6817,78400.0
2008-07-22 13:00:00,36.79,36.8,36.63,36.68,161800.0,25.6678,25.6748,25.5562,25.591,161800.0
2008-07-22 13:05:00,36.67,36.68,36.56,36.63,103800.0,25.5841,25.591,25.5073,25.5562,103800.0
2008-07-22 13:10:00,36.63,36.65,36.57,36.61,61200.0,25.5562,25.5701,25.5143,25.5422,61200.0
2008-07-22 13:15:00,36.6,36.62,36.51,36.54,97200.0,25.5352,25.5492,25.4724,25.4934,97200.0
2008-07-22 13:20:00,36.53,36.69,36.52,36.69,60000.0,25.4864,25.598,25.4794,25.598,60000.0
2008-07-22 13:25:00,36.69,36.85,36.67,36.77,93800.0,25.598,25.7096,25.5841,25.6538,93800.0
2008-07-22 13:30:00,36.77,36.84,36.64,36.69,73000.0,25.6538,25.7027,25.5631,25.598,73000.0
2008-07-22 13:35:00,36.7,36.87,36.64,36.83,76000.0,25.605,25.7236,25.5631,25.6957,76000.0
2008-07-22 13:40:00,36.83,36.96,36.8,36.91,78400.0,25.6957,25.7864,25.6748,25.7515,78400.0
2008-07-22 13:45:00,36.91,36.98,36.88,36.9,33200.0,25.7515,25.8003,25.7306,25.7445,33200.0
2008-07-22 13:50:00,36.91,36.99,36.89,36.93,46800.0,25.7515,25.8073,25.7376,25.7655,46800.0
2008-07-22 13:55:00,36.91,36.97,36.9,36.96,43400.0,25.7515,25.7934,25.7445,25.7864,43400.0
2008-07-22 14:00:00,36.95,36.96,36.84,36.88,51200.0,25.7794,25.7864,25.7027,25.7306,51200.0
2008-07-22 14:05:00,36.88,36.91,36.82,36.91,58200.0,25.7306,25.7515,25.6887,25.7515,58200.0
2008-07-22 14:10:00,36.89,36.91,36.71,36.75,68800.0,25.7376,25.7515,25.612,25.6399,68800.0
2008-07-22 14:15:00,36.74,36.81,36.71,36.77,80800.0,25.6329,25.6817,25.612,25.6538,80800.0
2008-07-22 14:20:00,36.77,36.86,36.75,36.82,101200.0,25.6538,25.7166,25.6399,25.6887,101200.0
2008-07-22 14:25:00,36.81,37.0,36.81,36.99,137200.0,25.6817,25.8143,25.6817,25.8073,137200.0
2008-07-22 14:30:00,37.0,37.01,36.95,36.99,111400.0,25.8143,25.8213,25.7794,25.8073,111400.0
2008-07-22 14:35:00,37.0,37.01,36.92,37.0,103800.0,25.8143,25.8213,25.7585,25.8143,103800.0
2008-07-22 14:40:00,36.98,37.04,36.96,37.04,74200.0,25.8003,25.8422,25.7864,25.8422,74200.0
2008-07-22 14:45:00,37.02,37.07,37.01,37.05,117800.0,25.8283,25.8631,25.8213,25.8492,117800.0
2008-07-22 14:50:00,37.03,37.09,36.99,37.02,143600.0,25.8352,25.8771,25.8073,25.8283,143600.0
2008-07-22 14:55:00,37.01,37.04,36.94,36.97,198800.0,25.8213,25.8422,25.7724,25.7934,198800.0
2008-07-22 15:00:00,36.97,37.02,36.93,36.94,98000.0,25.7934,25.8283,25.7655,25.7724,98000.0
2008-07-22 15:05:00,36.95,37.02,36.86,36.86,105600.0,25.7794,25.8283,25.7166,25.7166,105600.0
2008-07-22 15:10:00,36.85,36.96,36.85,36.9,76800.0,25.7096,25.7864,25.7096,25.7445,76800.0
2008-07-22 15:15:00,36.9,36.93,36.85,36.93,69200.0,25.7445,25.7655,25.7096,25.7655,69200.0
2008-07-22 15:20:00,36.93,36.95,36.84,36.88,96800.0,25.7655,25.7794,25.7027,25.7306,96800.0
2008-07-22 15:25:00,36.88,36.92,36.83,36.88,74600.0,25.7306,25.7585,25.6957,25.7306,74600.0
2008-07-22 15:30:00,36.88,37.01,36.85,37.0,131400.0,25.7306,25.8213,25.7096,25.8143,131400.0
2008-07-22 15:35:00,37.0,37.0,36.95,37.0,166800.0,25.8143,25.8143,25.7794,25.8143,166800.0
2008-07-22 15:40:00,37.0,37.05,36.98,36.98,289000.0,25.8143,25.8492,25.8003,25.8003,289000.0
2008-07-22 15:45:00,36.98,37.09,36.97,37.07,214200.0,25.8003,25.8771,25.7934,25.8631,214200.0
2008-07-22 15:50:00,37.07,37.09,37.0,37.01,321800.0,25.8631,25.8771,25.8143,25.8213,321800.0
2008-07-22 15:55:00,37.01,37.07,36.99,37.06,370200.0,25.8213,25.8631,25.8073,25.8562,370200.0
2008-07-23 09:30:00,37.58,38.27,37.09,38.27,488600.0,26.219,26.7004,25.8771,26.7004,488600.0
2008-07-23 09:35:00,38.29,38.45,37.74,37.77,554200.0,26.7143,26.8259,26.3306,26.3515,554200.0
2008-07-23 09:40:00,37.8,37.82,37.63,37.63,144800.0,26.3724,26.3864,26.2538,26.2538,144800.0
2008-07-23 09:45:00,37.65,37.74,37.58,37.63,124400.0,26.2678,26.3306,26.219,26.2538,124400.0
2008-07-23 09:50:00,37.62,37.63,37.53,37.54,202400.0,26.2469,26.2538,26.1841,26.191,202400.0
2008-07-23 09:55:00,37.56,37.59,37.44,37.52,150200.0,26.205,26.2259,26.1213,26.1771,150200.0
2008-07-23 10:00:00,37.52,37.6,37.49,37.58,138600.0,26.1771,26.2329,26.1562,26.219,138600.0
2008-07-23 10:05:00,37.59,37.76,37.57,37.71,164400.0,26.2259,26.3445,26.212,26.3097,164400.0
2008-07-23 10:10:00,37.71,37.76,37.7,37.76,143800.0,26.3097,26.3445,26.3027,26.3445,143800.0
2008-07-23 10:15:00,37.75,38.04,37.75,37.91,341000.0,26.3376,26.5399,26.3376,26.4492,341000.0
2008-07-23 10:20:00,37.91,38.0,37.88,37.88,149000.0,26.4492,26.512,26.4283,26.4283,149000.0
2008-07-23 10:25:00,37.88,37.88,37.79,37.81,122000.0,26.4283,26.4283,26.3655,26.3794,122000.0
2008-07-23 10:30:00,37.81,37.93,37.69,37.91,185600.0,26.3794,26.4631,26.2957,26.4492,185600.0
2008-07-23 10:35:00,37.9,38.04,37.76,37.99,130000.0,26.4422,26.5399,26.3445,26.505,130000.0
2008-07-23 10:40:00,37.99,38.09,37.97,38.05,222400.0,26.505,26.5748,26.4911,26.5469,222400.0
2008-07-23 10:45:00,38.05,38.07,38.0,38.06,130600.0,26.5469,26.5608,26.512,26.5538,130600.0
2008-07-23 10:50:00,38.05,38.23,38.05,38.15,191800.0,26.5469,26.6724,26.5469,26.6166,191800.0
2008-07-23 10:55:00,38.15,38.2,38.15,38.19,162000.0,26.6166,26.6515,26.6166,26.6445,162000.0
2008-07-23 11:00:00,38.18,38.2,38.08,38.1,111600.0,26.6376,26.6515,26.5678,26.5818,111600.0
2008-07-23 11:05:00,38.1,38.12,37.99,38.02,144800.0,26.5818,26.5957,26.505,26.5259,144800.0
2008-07-23 11:10:00,38.02,38.03,37.87,37.87,93600.0,26.5259,26.5329,26.4213,26.4213,93600.0
2008-07-23 11:15:00,37.88,37.88,37.8,37.83,58600.0,26.4283,26.4283,26.3724,26.3934,58600.0
2008-07-23 11:20:00,37.84,37.99,37.83,37.99,123800.0,26.4004,26.505,26.3934,26.505,123800.0
2008-07-23 11:25:00,37.99,38.01,37.96,38.01,277200.0,26.505,26.519,26.4841,26.519,277200.0
2008-07-23 11:30:00,38.01,38.09,37.99,38.07,81400.0,26.519,26.5748,26.505,26.5608,81400.0
2008-07-23 11:35:00,38.06,38.1,38.02,38.02,48200.0,26.5538,26.5818,26.5259,26.5259,48200.0
2008-07-23 11:40:00,38.04,38.12,38.02,38.12,48600.0,26.5399,26.5957,26.5259,26.5957,48600.0
2008-07-23 11:45:00,38.12,38.21,38.09,38.18,90800.0,26.5957,26.6585,26.5748,26.6376,90800.0
2008-07-23 11:50:00,38.19,38.2,37.96,37.96,164000.0,26.6445,26.6515,26.4841,26.4841,164000.0
2008-07-23 11:55:00,37.96,37.97,37.86,37.97,63000.0,26.4841,26.4911,26.4143,26.4911,63000.0
2008-07-23 12:00:00,37.97,37.97,37.9,37.92,43200.0,26.4911,26.4911,26.4422,26.4562,43200.0
2008-07-23 12:05:00,37.93,37.93,37.77,37.84,54200.0,26.4631,26.4631,26.3515,26.4004,54200.0
2008-07-23 12:10:00,37.84,37.88,37.76,37.78,59800.0,26.4004,26.4283,26.3445,26.3585,59800.0
2008-07-23 12:15:00,37.81,37.88,37.75,37.88,81000.0,26.3794,26.4283,26.3376,26.4283,81000.0
2008-07-23 12:20:00,37.88,37.89,37.8,37.87,47600.0,26.4283,26.4352,26.3724,26.4213,47600.0
2008-07-23 12:25:00,37.86,37.9,37.81,37.84,60600.0,26.4143,26.4422,26.3794,26.4004,60600.0
2008-07-23 12:30:00,37.84,37.85,37.72,37.77,51000.0,26.4004,26.4073,26.3166,26.3515,51000.0
2008-07-23 12:35:00,37.76,37.85,37.75,37.85,50800.0,26.3445,26.4073,26.3376,26.4073,50800.0
2008-07-23 12:40:00,37.86,37.93,37.83,37.9,72000.0,26.4143,26.4631,26.3934,26.4422,72000.0
2008-07-23 12:45:00,37.91,37.91,37.78,37.79,57400.0,26.4492,26.4492,26.3585,26.3655,57400.0
2008-07-23 12:50:00,37.81,37.94,37.81,37.9,53800.0,26.3794,26.4701,26.3794,26.4422,53800.0
2008-07-23 12:55:00,37.9,38.0,37.89,37.96,49000.0,26.4422,26.512,26.4352,26.4841,49000.0
2008-07-23 13:00:00,37.96,37.99,37.91,37.94,39600.0,26.4841,26.505,26.4492,26.4701,39600.0
2008-07-23 13:05:00,37.93,37.94,37.83,37.84,37600.0,26.4631,26.4701,26.3934,26.4004,37600.0
2008-07-23 13:10:00,37.83,37.94,37.82,37.87,47000.0,26.3934,26.4701,26.3864,26.4213,47000.0
2008-07-23 13:15:00,37.88,37.93,37.87,37.93,30600.0,26.4283,26.4631,26.4213,26.4631,30600.0
2008-07-23 13:20:00,37.93,38.02,37.88,37.99,66600.0,26.4631,26.5259,26.4283,26.505,66600.0
2008-07-23 13:25:00,37.99,38.01,37.9,37.97,56200.0,26.505,26.519,26.4422,26.4911,56200.0
2008-07-23 13:30:00,37.97,38.0,37.91,37.92,69000.0,26.4911,26.512,26.4492,26.4562,69000.0
2008-07-23 13:35:00,37.92,38.02,37.91,38.01,48800.0,26.4562,26.5259,26.4492,26.519,48800.0
2008-07-23 13:40:00,38.02,38.06,37.98,38.02,95600.0,26.5259,26.5538,26.498,26.5259,95600.0
2008-07-23 13:45:00,38.02,38.13,38.0,38.13,74000.0,26.5259,26.6027,26.512,26.6027,74000.0
2008-07-23 13:50:00,38.12,38.12,37.96,37.96,81400.0,26.5957,26.5957,26.4841,26.4841,81400.0
2008-07-23 13:55:00,37.96,37.99,37.82,37.99,78400.0,26.4841,26.505,26.3864,26.505,78400.0
2008-07-23 14:00:00,37.99,38.02,37.9,38.01,155800.0,26.505,26.5259,26.4422,26.519,155800.0
2008-07-23 14:05:00,38.02,38.1,37.99,38.07,91600.0,26.5259,26.5818,26.505,26.5608,91600.0
2008-07-23 14:10:00,38.09,38.13,38.02,38.06,76800.0,26.5748,26.6027,26.5259,26.5538,76800.0
2008-07-23 14:15:00,38.06,38.17,38.05,38.13,85000.0,26.5538,26.6306,26.5469,26.6027,85000.0
2008-07-23 14:20:00,38.13,38.24,38.13,38.23,120000.0,26.6027,26.6794,26.6027,26.6724,120000.0
2008-07-23 14:25:00,38.24,38.4,38.22,38.35,117400.0,26.6794,26.7911,26.6655,26.7562,117400.0
2008-07-23 14:30:00,38.35,38.49,38.35,38.46,123400.0,26.7562,26.8538,26.7562,26.8329,123400.0
2008-07-23 14:35:00,38.46,38.49,38.43,38.48,200000.0,26.8329,26.8538,26.812,26.8469,200000.0
2008-07-23 14:40:00,38.47,38.6,38.46,38.56,209800.0,26.8399,26.9306,26.8329,26.9027,209800.0
2008-07-23 14:45:00,38.56,38.75,38.55,38.72,208200.0,26.9027,27.0352,26.8957,27.0143,208200.0
2008-07-23 14:50:00,38.7,38.72,38.56,38.67,152800.0,27.0004,27.0143,26.9027,26.9794,152800.0
2008-07-23 14:55:00,38.68,38.7,38.59,38.7,149600.0,26.9864,27.0004,26.9236,27.0004,149600.0
2008-07-23 15:00:00,38.69,38.74,38.63,38.63,144600.0,26.9934,27.0283,26.9515,26.9515,144600.0
2008-07-23 15:05:00,38.63,38.69,38.56,38.56,168400.0,26.9515,26.9934,26.9027,26.9027,168400.0
2008-07-23 15:10:00,38.56,38.65,38.5,38.51,218000.0,26.9027,26.9655,26.8608,26.8678,218000.0
2008-07-23 15:15:00,38.52,38.56,38.46,38.52,158600.0,26.8748,26.9027,26.8329,26.8748,158600.0
2008-07-23 15:20:00,38.52,38.53,38.38,38.47,182200.0,26.8748,26.8818,26.7771,26.8399,182200.0
2008-07-23 15:25:00,38.47,38.57,38.31,38.35,241400.0,26.8399,26.9097,26.7283,26.7562,241400.0
2008-07-23 15:30:00,38.35,38.58,38.34,38.56,223800.0,26.7562,26.9166,26.7492,26.9027,223800.0
2008-07-23 15:35:00,38.57,38.63,38.54,38.6,253400.0,26.9097,26.9515,26.8887,26.9306,253400.0
2008-07-23 15:40:00,38.6,38.65,38.57,38.59,237600.0,26.9306,26.9655,26.9097,26.9236,237600.0
2008-07-23 15:45:00,38.6,38.65,38.57,38.59,267400.0,26.9306,26.9655,26.9097,26.9236,267400.0
2008-07-23 15:50:00,38.59,38.7,38.56,38.67,382800.0,26.9236,27.0004,26.9027,26.9794,382800.0
2008-07-23 15:55:00,38.67,38.68,38.45,38.59,461400.0,26.9794,26.9864,26.8259,26.9236,461400.0
2008-07-24 09:30:00,39.21,39.9,38.54,39.42,732800.0,27.3562,27.8376,26.8887,27.5027,732800.0
2008-07-24 09:35:00,39.43,39.5,38.83,39.0,400800.0,27.5097,27.5585,27.0911,27.2097,400800.0
2008-07-24 09:40:00,39.0,39.2,38.8,39.14,287400.0,27.2097,27.3492,27.0701,27.3073,287400.0
2008-07-24 09:45:00,39.13,39.15,38.9,38.96,190200.0,27.3004,27.3143,27.1399,27.1818,190200.0
2008-07-24 09:50:00,38.96,39.49,38.84,39.47,277000.0,27.1818,27.5515,27.098,27.5376,277000.0
2008-07-24 09:55:00,39.47,39.54,39.29,39.5,365200.0,27.5376,27.5864,27.412,27.5585,365200.0
2008-07-24 10:00:00,39.49,39.57,39.42,39.45,249400.0,27.5515,27.6073,27.5027,27.5236,249400.0
2008-07-24 10:05:00,39.44,39.46,39.12,39.18,121800.0,27.5166,27.5306,27.2934,27.3352,121800.0
2008-07-24 10:10:00,39.2,39.35,39.15,39.16,107600.0,27.3492,27.4539,27.3143,27.3213,107600.0
2008-07-24 10:15:00,39.16,39.22,39.14,39.18,190200.0,27.3213,27.3632,27.3073,27.3352,190200.0
2008-07-24 10:20:00,39.17,39.26,39.14,39.2,110400.0,27.3283,27.3911,27.3073,27.3492,110400.0
2008-07-24 10:25:00,39.2,39.39,39.13,39.37,123400.0,27.3492,27.4818,27.3004,27.4678,123400.0
2008-07-24 10:30:00,39.37,39.5,39.35,39.48,200600.0,27.4678,27.5585,27.4539,27.5446,200600.0
2008-07-24 10:35:00,39.48,39.5,39.43,39.48,245000.0,27.5446,27.5585,27.5097,27.5446,245000.0
2008-07-24 10:40:00,39.48,39.58,39.48,39.58,296600.0,27.5446,27.6143,27.5446,27.6143,296600.0
2008-07-24 10:45:00,39.58,39.58,39.51,39.53,199400.0,27.6143,27.6143,27.5655,27.5794,199400.0
2008-07-24 10:50:00,39.53,39.58,39.5,39.52,121200.0,27.5794,27.6143,27.5585,27.5725,121200.0
2008-07-24 10:55:00,39.51,39.53,39.39,39.42,145600.0,27.5655,27.5794,27.4818,27.5027,145600.0
2008-07-24 11:00:00,39.42,39.55,39.4,39.48,213600.0,27.5027,27.5934,27.4887,27.5446,213600.0
2008-07-24 11:05:00,39.46,39.47,39.38,39.41,143800.0,27.5306,27.5376,27.4748,27.4957,143800.0
2008-07-24 11:10:00,39.41,39.42,39.33,39.39,210200.0,27.4957,27.5027,27.4399,27.4818,210200.0
2008-07-24 11:15:00,39.39,39.39,39.28,39.32,125400.0,27.4818,27.4818,27.405,27.4329,125400.0
2008-07-24 11:20:00,39.31,39.34,39.23,39.31,170200.0,27.4259,27.4469,27.3701,27.4259,170200.0
2008-07-24 11:25:00,39.33,39.34,39.29,39.32,90800.0,27.4399,27.4469,27.412,27.4329,90800.0
2008-07-24 11:30:00,39.32,39.46,39.31,39.34,106200.0,27.4329,27.5306,27.4259,27.4469,106200.0
2008-07-24 11:35:00,39.32,39.48,39.32,39.45,67400.0,27.4329,27.5446,27.4329,27.5236,67400.0
2008-07-24 11:40:00,39.45,39.45,39.42,39.45,85200.0,27.5236,27.5236,27.5027,27.5236,85200.0
2008-07-24 11:45:00,39.45,39.46,39.43,39.44,70800.0,27.5236,27.5306,27.5097,27.5166,70800.0
2008-07-24 11:50:00,39.43,39.45,39.32,39.32,127200.0,27.5097,27.5236,27.4329,27.4329,127200.0
2008-07-24 11:55:00,39.32,39.33,39.21,39.21,169000.0,27.4329,27.4399,27.3562,27.3562,169000.0
2008-07-24 12:00:00,39.21,39.27,39.21,39.23,48200.0,27.3562,27.398,27.3562,27.3701,48200.0
2008-07-24 12:05:00,39.23,39.31,39.19,39.3,66800.0,27.3701,27.4259,27.3422,27.419,66800.0
2008-07-24 12:10:00,39.3,39.3,39.14,39.16,52400.0,27.419,27.419,27.3073,27.3213,52400.0
2008-07-24 12:15:00,39.15,39.21,39.12,39.17,68400.0,27.3143,27.3562,27.2934,27.3283,68400.0
2008-07-24 12:20:00,39.17,39.17,39.1,39.1,120200.0,27.3283,27.3283,27.2794,27.2794,120200.0
2008-07-24 12:25:00,39.1,39.1,38.99,38.99,60000.0,27.2794,27.2794,27.2027,27.2027,60000.0
2008-07-24 12:30:00,38.99,39.02,38.9,38.92,101800.0,27.2027,27.2236,27.1399,27.1539,101800.0
2008-07-24 12:35:00,38.93,38.97,38.85,38.94,117600.0,27.1608,27.1887,27.105,27.1678,117600.0
2008-07-24 12:40:00,38.93,38.94,38.83,38.93,48800.0,27.1608,27.1678,27.0911,27.1608,48800.0
2008-07-24 12:45:00,38.93,38.97,38.88,38.94,62800.0,27.1608,27.1887,27.1259,27.1678,62800.0
2008-07-24 12:50:00,38.94,38.97,38.88,38.91,81000.0,27.1678,27.1887,27.1259,27.1469,81000.0
2008-07-24 12:55:00,38.93,38.97,38.9,38.92,76200.0,27.1608,27.1887,27.1399,27.1539,76200.0
2008-07-24 13:00:00,38.93,38.94,38.87,38.89,82600.0,27.1608,27.1678,27.119,27.1329,82600.0
2008-07-24 13:05:00,38.9,38.9,38.67,38.76,101000.0,27.1399,27.1399,26.9794,27.0422,101000.0
2008-07-24 13:10:00,38.76,38.83,38.75,38.76,82800.0,27.0422,27.0911,27.0352,27.0422,82800.0
2008-07-24 13:15:00,38.77,38.83,38.65,38.65,106200.0,27.0492,27.0911,26.9655,26.9655,106200.0
2008-07-24 13:20:00,38.65,38.71,38.57,38.61,181200.0,26.9655,27.0073,26.9097,26.9376,181200.0
2008-07-24 13:25:00,38.62,38.66,38.48,38.52,126800.0,26.9445,26.9725,26.8469,26.8748,126800.0
2008-07-24 13:30:00,38.52,38.59,38.49,38.53,51600.0,26.8748,26.9236,26.8538,26.8818,51600.0
2008-07-24 13:35:00,38.52,38.63,38.49,38.58,71800.0,26.8748,26.9515,26.8538,26.9166,71800.0
2008-07-24 13:40:00,38.58,38.68,38.53,38.65,53400.0,26.9166,26.9864,26.8818,26.9655,53400.0
2008-07-24 13:45:00,38.65,38.72,38.62,38.62,89600.0,26.9655,27.0143,26.9445,26.9445,89600.0
2008-07-24 13:50:00,38.62,38.77,38.62,38.74,133200.0,26.9445,27.0492,26.9445,27.0283,133200.0
2008-07-24 13:55:00,38.74,38.74,38.64,38.73,52600.0,27.0283,27.0283,26.9585,27.0213,52600.0
2008-07-24 14:00:00,38.74,38.85,38.73,38.82,89000.0,27.0283,27.105,27.0213,27.0841,89000.0
2008-07-24 14:05:00,38.82,38.83,38.7,38.79,69200.0,27.0841,27.0911,27.0004,27.0632,69200.0
2008-07-24 14:10:00,38.79,38.87,38.74,38.8,76600.0,27.0632,27.119,27.0283,27.0701,76600.0
2008-07-24 14:15:00,38.81,38.83,38.76,38.81,71400.0,27.0771,27.0911,27.0422,27.0771,71400.0
2008-07-24 14:20:00,38.81,38.82,38.75,38.79,70400.0,27.0771,27.0841,27.0352,27.0632,70400.0
2008-07-24 14:25:00,38.79,38.84,38.75,38.77,65200.0,27.0632,27.098,27.0352,27.0492,65200.0
2008-07-24 14:30:00,38.77,38.79,38.76,38.78,104800.0,27.0492,27.0632,27.0422,27.0562,104800.0
2008-07-24 14:35:00,38.79,38.84,38.77,38.84,89200.0,27.0632,27.098,27.0492,27.098,89200.0
2008-07-24 14:40:00,38.84,38.88,38.78,38.8,126200.0,27.098,27.1259,27.0562,27.0701,126200.0
2008-07-24 14:45:00,38.81,38.98,38.81,38.94,147000.0,27.0771,27.1957,27.0771,27.1678,147000.0
2008-07-24 14:50:00,38.94,38.94,38.82,38.85,155800.0,27.1678,27.1678,27.0841,27.105,155800.0
2008-07-24 14:55:00,38.84,38.98,38.82,38.97,86800.0,27.098,27.1957,27.0841,27.1887,86800.0
2008-07-24 15:00:00,38.97,39.02,38.96,39.0,115200.0,27.1887,27.2236,27.1818,27.2097,115200.0
2008-07-24 15:05:00,38.99,39.03,38.93,38.93,103600.0,27.2027,27.2306,27.1608,27.1608,103600.0
2008-07-24 15:10:00,38.94,38.95,38.86,38.9,92600.0,27.1678,27.1748,27.112,27.1399,92600.0
2008-07-24 15:15:00,38.91,38.94,38.87,38.91,142600.0,27.1469,27.1678,27.119,27.1469,142600.0
2008-07-24 15:20:00,38.91,38.91,38.86,38.88,160800.0,27.1469,27.1469,27.112,27.1259,160800.0
2008-07-24 15:25:00,38.88,38.93,38.88,38.88,130600.0,27.1259,27.1608,27.1259,27.1259,130600.0
2008-07-24 15:30:00,38.89,38.91,38.87,38.87,168400.0,27.1329,27.1469,27.119,27.119,168400.0
2008-07-24 15:35:00,38.88,38.97,38.85,38.91,242200.0,27.1259,27.1887,27.105,27.1469,242200.0
2008-07-24 15:40:00,38.91,38.96,38.87,38.88,196400.0,27.1469,27.1818,27.119,27.1259,196400.0
2008-07-24 15:45:00,38.87,38.91,38.83,38.83,209400.0,27.119,27.1469,27.0911,27.0911,209400.0
2008-07-24 15:50:00,38.83,38.84,38.71,38.72,259800.0,27.0911,27.098,27.0073,27.0143,259800.0
2008-07-24 15:55:00,38.72,38.73,38.54,38.62,462400.0,27.0143,27.0213,26.8887,26.9445,462400.0
2008-07-25 09:30:00,38.87,39.49,38.7,38.7,199800.0,27.119,27.5515,27.0004,27.0004,199800.0
2008-07-25 09:35:00,38.69,38.83,38.41,38.43,160600.0,26.9934,27.0911,26.798,26.812,160600.0
2008-07-25 09:40:00,38.44,38.56,38.27,38.31,98600.0,26.819,26.9027,26.7004,26.7283,98600.0
2008-07-25 09:45:00,38.31,38.38,38.15,38.35,159400.0,26.7283,26.7771,26.6166,26.7562,159400.0
2008-07-25 09:50:00,38.35,38.47,38.29,38.38,145600.0,26.7562,26.8399,26.7143,26.7771,145600.0
2008-07-25 09:55:00,38.38,38.45,38.27,38.38,201000.0,26.7771,26.8259,26.7004,26.7771,201000.0
2008-07-25 10:00:00,38.38,38.42,38.22,38.28,156600.0,26.7771,26.805,26.6655,26.7073,156600.0
2008-07-25 10:05:00,38.29,38.31,38.16,38.17,101200.0,26.7143,26.7283,26.6236,26.6306,101200.0
2008-07-25 10:10:00,38.17,38.35,38.12,38.33,103200.0,26.6306,26.7562,26.5957,26.7422,103200.0
2008-07-25 10:15:00,38.34,38.36,38.21,38.36,132400.0,26.7492,26.7631,26.6585,26.7631,132400.0
2008-07-25 10:20:00,38.34,38.45,38.24,38.25,87600.0,26.7492,26.8259,26.6794,26.6864,87600.0
2008-07-25 10:25:00,38.26,38.26,38.0,38.0,85600.0,26.6934,26.6934,26.512,26.512,85600.0
2008-07-25 10:30:00,38.01,38.13,38.0,38.02,75600.0,26.519,26.6027,26.512,26.5259,75600.0
2008-07-25 10:35:00,38.02,38.13,37.93,37.95,81600.0,26.5259,26.6027,26.4631,26.4771,81600.0
2008-07-25 10:40:00,37.94,38.12,37.91,38.09,70800.0,26.4701,26.5957,26.4492,26.5748,70800.0
2008-07-25 10:45:00,38.09,38.14,38.04,38.13,76400.0,26.5748,26.6097,26.5399,26.6027,76400.0
2008-07-25 10:50:00,38.13,38.38,38.08,38.37,192000.0,26.6027,26.7771,26.5678,26.7701,192000.0
2008-07-25 10:55:00,38.35,38.55,38.35,38.47,96600.0,26.7562,26.8957,26.7562,26.8399,96600.0
2008-07-25 11:00:00,38.46,38.52,38.42,38.44,56800.0,26.8329,26.8748,26.805,26.819,56800.0
2008-07-25 11:05:00,38.44,38.61,38.35,38.6,86200.0,26.819,26.9376,26.7562,26.9306,86200.0
2008-07-25 11:10:00,38.6,38.74,38.56,38.72,76600.0,26.9306,27.0283,26.9027,27.0143,76600.0
2008-07-25 11:15:00,38.71,38.75,38.62,38.65,75200.0,27.0073,27.0352,26.9445,26.9655,75200.0
2008-07-25 11:20:00,38.67,38.74,38.44,38.54,75200.0,26.9794,27.0283,26.819,26.8887,75200.0
2008-07-25 11:25:00,38.55,38.61,38.49,38.54,51600.0,26.8957,26.9376,26.8538,26.8887,51600.0
2008-07-25 11:30:00,38.55,38.66,38.55,38.58,40600.0,26.8957,26.9725,26.8957,26.9166,40600.0
2008-07-25 11:35:00,38.57,38.65,38.49,38.52,42600.0,26.9097,26.9655,26.8538,26.8748,42600.0
2008-07-25 11:40:00,38.5,38.53,38.44,38.51,54800.0,26.8608,26.8818,26.819,26.8678,54800.0
2008-07-25 11:45:00,38.5,38.56,38.43,38.45,46400.0,26.8608,26.9027,26.812,26.8259,46400.0
2008-07-25 11:50:00,38.45,38.49,38.35,38.41,34600.0,26.8259,26.8538,26.7562,26.798,34600.0
2008-07-25 11:55:00,38.4,38.49,38.34,38.44,50200.0,26.7911,26.8538,26.7492,26.819,50200.0
2008-07-25 12:00:00,38.43,38.6,38.43,38.6,50200.0,26.812,26.9306,26.812,26.9306,50200.0
2008-07-25 12:05:00,38.58,38.65,38.58,38.63,75200.0,26.9166,26.9655,26.9166,26.9515,75200.0
2008-07-25 12:10:00,38.63,38.66,38.6,38.6,47000.0,26.9515,26.9725,26.9306,26.9306,47000.0
2008-07-25 12:15:00,38.62,38.67,38.62,38.65,65800.0,26.9445,26.9794,26.9445,26.9655,65800.0
2008-07-25 12:20:00,38.66,38.74,38.6,38.72,64200.0,26.9725,27.0283,26.9306,27.0143,64200.0
2008-07-25 12:25:00,38.72,38.85,38.7,38.78,33000.0,27.0143,27.105,27.0004,27.0562,33000.0
2008-07-25 12:30:00,38.79,38.79,38.67,38.74,33600.0,27.0632,27.0632,26.9794,27.0283,33600.0
2008-07-25 12:35:00,38.74,38.76,38.68,38.68,22000.0,27.0283,27.0422,26.9864,26.9864,22000.0
2008-07-25 12:40:00,38.68,38.72,38.67,38.71,26400.0,26.9864,27.0143,26.9794,27.0073,26400.0
2008-07-25 12:45:00,38.71,38.72,38.66,38.7,30000.0,27.0073,27.0143,26.9725,27.0004,30000.0
2008-07-25 12:50:00,38.69,38.8,38.66,38.69,40400.0,26.9934,27.0701,26.9725,26.9934,40400.0
2008-07-25 12:55:00,38.67,38.83,38.67,38.78,20000.0,26.9794,27.0911,26.9794,27.0562,20000.0
2008-07-25 13:00:00,38.77,38.91,38.77,38.83,51800.0,27.0492,27.1469,27.0492,27.0911,51800.0
2008-07-25 13:05:00,38.83,38.83,38.68,38.7,44600.0,27.0911,27.0911,26.9864,27.0004,44600.0
2008-07-25 13:10:00,38.67,38.7,38.52,38.56,34800.0,26.9794,27.0004,26.8748,26.9027,34800.0
2008-07-25 13:15:00,38.56,38.76,38.56,38.71,56800.0,26.9027,27.0422,26.9027,27.0073,56800.0
2008-07-25 13:20:00,38.71,38.72,38.62,38.63,33400.0,27.0073,27.0143,26.9445,26.9515,33400.0
2008-07-25 13:25:00,38.65,38.7,38.54,38.57,43600.0,26.9655,27.0004,26.8887,26.9097,43600.0
2008-07-25 13:30:00,38.56,38.62,38.56,38.58,23000.0,26.9027,26.9445,26.9027,26.9166,23000.0
2008-07-25 13:35:00,38.58,38.58,38.5,38.52,57000.0,26.9166,26.9166,26.8608,26.8748,57000.0
2008-07-25 13:40:00,38.52,38.53,38.41,38.42,23200.0,26.8748,26.8818,26.798,26.805,23200.0
2008-07-25 13:45:00,38.42,38.49,38.41,38.49,27600.0,26.805,26.8538,26.798,26.8538,27600.0
2008-07-25 13:50:00,38.49,38.57,38.48,38.57,26800.0,26.8538,26.9097,26.8469,26.9097,26800.0
2008-07-25 13:55:00,38.58,38.63,38.47,38.48,39000.0,26.9166,26.9515,26.8399,26.8469,39000.0
2008-07-25 14:00:00,38.49,38.65,38.49,38.55,49400.0,26.8538,26.9655,26.8538,26.8957,49400.0
2008-07-25 14:05:00,38.56,38.7,38.51,38.67,61200.0,26.9027,27.0004,26.8678,26.9794,61200.0
2008-07-25 14:10:00,38.66,38.66,38.46,38.46,35000.0,26.9725,26.9725,26.8329,26.8329,35000.0
2008-07-25 14:15:00,38.47,38.54,38.44,38.51,59200.0,26.8399,26.8887,26.819,26.8678,59200.0
2008-07-25 14:20:00,38.51,38.52,38.46,38.48,46400.0,26.8678,26.8748,26.8329,26.8469,46400.0
2008-07-25 14:25:00,38.49,38.61,38.49,38.6,23200.0,26.8538,26.9376,26.8538,26.9306,23200.0
2008-07-25 14:30:00,38.6,38.62,38.56,38.62,35400.0,26.9306,26.9445,26.9027,26.9445,35400.0
2008-07-25 14:35:00,38.62,38.7,38.58,38.64,53000.0,26.9445,27.0004,26.9166,26.9585,53000.0
2008-07-25 14:40:00,38.63,38.68,38.57,38.58,58400.0,26.9515,26.9864,26.9097,26.9166,58400.0
2008-07-25 14:45:00,38.58,38.65,38.58,38.62,37400.0,26.9166,26.9655,26.9166,26.9445,37400.0
2008-07-25 14:50:00,38.62,38.64,38.55,38.62,61000.0,26.9445,26.9585,26.8957,26.9445,61000.0
2008-07-25 14:55:00,38.63,38.63,38.59,38.6,37800.0,26.9515,26.9515,26.9236,26.9306,37800.0
2008-07-25 15:00:00,38.6,38.65,38.54,38.59,71800.0,26.9306,26.9655,26.8887,26.9236,71800.0
2008-07-25 15:05:00,38.58,38.63,38.55,38.58,57600.0,26.9166,26.9515,26.8957,26.9166,57600.0
2008-07-25 15:10:00,38.58,38.61,38.47,38.55,60600.0,26.9166,26.9376,26.8399,26.8957,60600.0
2008-07-25 15:15:00,38.55,38.6,38.5,38.58,72000.0,26.8957,26.9306,26.8608,26.9166,72000.0
2008-07-25 15:20:00,38.58,38.65,38.55,38.65,62600.0,26.9166,26.9655,26.8957,26.9655,62600.0
2008-07-25 15:25:00,38.64,38.65,38.51,38.55,101400.0,26.9585,26.9655,26.8678,26.8957,101400.0
2008-07-25 15:30:00,38.55,38.56,38.49,38.52,91400.0,26.8957,26.9027,26.8538,26.8748,91400.0
2008-07-25 15:35:00,38.52,38.58,38.49,38.5,76400.0,26.8748,26.9166,26.8538,26.8608,76400.0
2008-07-25 15:40:00,38.5,38.57,38.44,38.48,220800.0,26.8608,26.9097,26.819,26.8469,220800.0
2008-07-25 15:45:00,38.49,38.65,38.49,38.65,131800.0,26.8538,26.9655,26.8538,26.9655,131800.0
2008-07-25 15:50:00,38.64,38.67,38.52,38.62,298600.0,26.9585,26.9794,26.8748,26.9445,298600.0
2008-07-25 15:55:00,38.63,38.8,38.6,38.71,322200.0,26.9515,27.0701,26.9306,27.0073,322200.0
2008-07-28 09:30:00,39.05,39.05,38.29,38.84,135200.0,27.2446,27.2446,26.7143,27.098,135200.0
2008-07-28 09:35:00,38.83,39.0,38.83,38.85,83200.0,27.0911,27.2097,27.0911,27.105,83200.0
2008-07-28 09:40:00,38.83,38.88,38.65,38.74,142600.0,27.0911,27.1259,26.9655,27.0283,142600.0
2008-07-28 09:45:00,38.74,38.8,38.53,38.57,87000.0,27.0283,27.0701,26.8818,26.9097,87000.0
2008-07-28 09:50:00,38.59,38.78,38.57,38.74,142800.0,26.9236,27.0562,26.9097,27.0283,142800.0
2008-07-28 09:55:00,38.74,38.84,38.7,38.83,77600.0,27.0283,27.098,27.0004,27.0911,77600.0
2008-07-28 10:00:00,38.83,39.02,38.83,39.01,99200.0,27.0911,27.2236,27.0911,27.2166,99200.0
2008-07-28 10:05:00,39.0,39.09,38.9,39.04,95200.0,27.2097,27.2725,27.1399,27.2376,95200.0
2008-07-28 10:10:00,39.04,39.04,38.97,38.99,90000.0,27.2376,27.2376,27.1887,27.2027,90000.0
2008-07-28 10:15:00,38.99,39.1,38.97,39.1,121800.0,27.2027,27.2794,27.1887,27.2794,121800.0
2008-07-28 10:20:00,39.1,39.15,39.06,39.1,79000.0,27.2794,27.3143,27.2515,27.2794,79000.0
2008-07-28 10:25:00,39.12,39.14,39.07,39.1,64000.0,27.2934,27.3073,27.2585,27.2794,64000.0
2008-07-28 10:30:00,39.1,39.18,39.04,39.06,101800.0,27.2794,27.3352,27.2376,27.2515,101800.0
2008-07-28 10:35:00,39.06,39.23,39.05,39.19,113400.0,27.2515,27.3701,27.2446,27.3422,113400.0
2008-07-28 10:40:00,39.2,39.28,39.06,39.18,140400.0,27.3492,27.405,27.2515,27.3352,140400.0
2008-07-28 10:45:00,39.21,39.3,39.18,39.29,90400.0,27.3562,27.419,27.3352,27.412,90400.0
2008-07-28 10:50:00,39.29,39.46,39.27,39.33,132800.0,27.412,27.5306,27.398,27.4399,132800.0
2008-07-28 10:55:00,39.33,39.35,39.22,39.26,90800.0,27.4399,27.4539,27.3632,27.3911,90800.0
2008-07-28 11:00:00,39.26,39.3,39.19,39.25,70000.0,27.3911,27.419,27.3422,27.3841,70000.0
2008-07-28 11:05:00,39.25,39.34,39.2,39.26,93200.0,27.3841,27.4469,27.3492,27.3911,93200.0
2008-07-28 11:10:00,39.27,39.27,39.22,39.26,147400.0,27.398,27.398,27.3632,27.3911,147400.0
2008-07-28 11:15:00,39.24,39.25,39.01,39.01,77600.0,27.3771,27.3841,27.2166,27.2166,77600.0
2008-07-28 11:20:00,39.01,39.07,38.97,38.98,77200.0,27.2166,27.2585,27.1887,27.1957,77200.0
2008-07-28 11:25:00,38.99,39.07,38.96,39.01,77800.0,27.2027,27.2585,27.1818,27.2166,77800.0
2008-07-28 11:30:00,39.01,39.1,38.91,38.91,349800.0,27.2166,27.2794,27.1469,27.1469,349800.0
2008-07-28 11:35:00,38.91,38.91,38.71,38.87,218200.0,27.1469,27.1469,27.0073,27.119,218200.0
2008-07-28 11:40:00,38.85,38.92,38.83,38.83,71000.0,27.105,27.1539,27.0911,27.0911,71000.0
2008-07-28 11:45:00,38.85,38.91,38.81,38.87,65400.0,27.105,27.1469,27.0771,27.119,65400.0
2008-07-28 11:50:00,38.88,38.9,38.83,38.84,57200.0,27.1259,27.1399,27.0911,27.098,57200.0
2008-07-28 11:55:00,38.84,38.89,38.79,38.85,62800.0,27.098,27.1329,27.0632,27.105,62800.0
2008-07-28 12:00:00,38.84,38.95,38.81,38.91,46200.0,27.098,27.1748,27.0771,27.1469,46200.0
2008-07-28 12:05:00,38.91,38.91,38.85,38.88,72000.0,27.1469,27.1469,27.105,27.1259,72000.0
2008-07-28 12:10:00,38.88,38.93,38.85,38.85,51000.0,27.1259,27.1608,27.105,27.105,51000.0
2008-07-28 12:15:00,38.85,38.98,38.84,38.98,45800.0,27.105,27.1957,27.098,27.1957,45800.0
2008-07-28 12:20:00,38.98,38.99,38.86,38.88,140000.0,27.1957,27.2027,27.112,27.1259,140000.0
2008-07-28 12:25:00,38.91,38.93,38.85,38.93,43000.0,27.1469,27.1608,27.105,27.1608,43000.0
2008-07-28 12:30:00,38.92,39.04,38.9,38.9,69000.0,27.1539,27.2376,27.1399,27.1399,69000.0
2008-07-28 12:35:00,38.91,38.95,38.85,38.88,50200.0,27.1469,27.1748,27.105,27.1259,50200.0
2008-07-28 12:40:00,38.88,38.89,38.77,38.79,63000.0,27.1259,27.1329,27.0492,27.0632,63000.0
2008-07-28 12:45:00,38.82,38.87,38.79,38.85,47200.0,27.0841,27.119,27.0632,27.105,47200.0
2008-07-28 12:50:00,38.85,38.86,38.79,38.82,37400.0,27.105,27.112,27.0632,27.0841,37400.0
2008-07-28 12:55:00,38.82,38.82,38.64,38.72,64800.0,27.0841,27.0841,26.9585,27.0143,64800.0
2008-07-28 13:00:00,38.72,38.76,38.63,38.75,42200.0,27.0143,27.0422,26.9515,27.0352,42200.0
2008-07-28 13:05:00,38.75,38.76,38.67,38.75,49600.0,27.0352,27.0422,26.9794,27.0352,49600.0
2008-07-28 13:10:00,38.76,38.77,38.69,38.77,45800.0,27.0422,27.0492,26.9934,27.0492,45800.0
2008-07-28 13:15:00,38.77,38.8,38.74,38.75,34800.0,27.0492,27.0701,27.0283,27.0352,34800.0
2008-07-28 13:20:00,38.76,38.81,38.71,38.76,49000.0,27.0422,27.0771,27.0073,27.0422,49000.0
2008-07-28 13:25:00,38.75,38.8,38.71,38.75,75000.0,27.0352,27.0701,27.0073,27.0352,75000.0
2008-07-28 13:30:00,38.75,38.8,38.69,38.7,51600.0,27.0352,27.0701,26.9934,27.0004,51600.0
2008-07-28 13:35:00,38.69,38.69,38.62,38.66,66600.0,26.9934,26.9934,26.9445,26.9725,66600.0
2008-07-28 13:40:00,38.64,38.77,38.64,38.73,56000.0,26.9585,27.0492,26.9585,27.0213,56000.0
2008-07-28 13:45:00,38.74,38.76,38.63,38.63,56800.0,27.0283,27.0422,26.9515,26.9515,56800.0
2008-07-28 13:50:00,38.63,38.74,38.63,38.71,38400.0,26.9515,27.0283,26.9515,27.0073,38400.0
2008-07-28 13:55:00,38.71,38.75,38.63,38.63,61600.0,27.0073,27.0352,26.9515,26.9515,61600.0
2008-07-28 14:00:00,38.63,38.69,38.62,38.63,60600.0,26.9515,26.9934,26.9445,26.9515,60600.0
2008-07-28 14:05:00,38.63,38.66,38.57,38.58,73200.0,26.9515,26.9725,26.9097,26.9166,73200.0
2008-07-28 14:10:00,38.59,38.63,38.51,38.52,98800.0,26.9236,26.9515,26.8678,26.8748,98800.0
2008-07-28 14:15:00,38.52,38.56,38.46,38.5,79800.0,26.8748,26.9027,26.8329,26.8608,79800.0
2008-07-28 14:20:00,38.5,38.53,38.46,38.47,135000.0,26.8608,26.8818,26.8329,26.8399,135000.0
2008-07-28 14:25:00,38.48,38.51,38.45,38.45,56000.0,26.8469,26.8678,26.8259,26.8259,56000.0
2008-07-28 14:30:00,38.44,38.52,38.43,38.47,135400.0,26.819,26.8748,26.812,26.8399,135400.0
2008-07-28 14:35:00,38.48,38.55,38.44,38.52,88600.0,26.8469,26.8957,26.819,26.8748,88600.0
2008-07-28 14:40:00,38.49,38.55,38.44,38.46,69200.0,26.8538,26.8957,26.819,26.8329,69200.0
2008-07-28 14:45:00,38.45,38.51,38.38,38.49,150600.0,26.8259,26.8678,26.7771,26.8538,150600.0
2008-07-28 14:50:00,38.5,38.55,38.49,38.53,83000.0,26.8608,26.8957,26.8538,26.8818,83000.0
2008-07-28 14:55:00,38.54,38.57,38.46,38.46,85400.0,26.8887,26.9097,26.8329,26.8329,85400.0
2008-07-28 15:00:00,38.46,38.57,38.46,38.49,126800.0,26.8329,26.9097,26.8329,26.8538,126800.0
2008-07-28 15:05:00,38.49,38.52,38.46,38.51,98000.0,26.8538,26.8748,26.8329,26.8678,98000.0
2008-07-28 15:10:00,38.5,38.55,38.47,38.54,112400.0,26.8608,26.8957,26.8399,26.8887,112400.0
2008-07-28 15:15:00,38.54,38.59,38.47,38.47,129000.0,26.8887,26.9236,26.8399,26.8399,129000.0
2008-07-28 15:20:00,38.45,38.51,38.39,38.46,119800.0,26.8259,26.8678,26.7841,26.8329,119800.0
2008-07-28 15:25:00,38.45,38.52,38.42,38.46,120400.0,26.8259,26.8748,26.805,26.8329,120400.0
2008-07-28 15:30:00,38.46,38.5,38.42,38.46,80000.0,26.8329,26.8608,26.805,26.8329,80000.0
2008-07-28 15:35:00,38.45,38.49,38.41,38.41,113600.0,26.8259,26.8538,26.798,26.798,113600.0
2008-07-28 15:40:00,38.41,38.45,38.39,38.4,134400.0,26.798,26.8259,26.7841,26.7911,134400.0
2008-07-28 15:45:00,38.39,38.41,38.35,38.35,157400.0,26.7841,26.798,26.7562,26.7562,157400.0
2008-07-28 15:50:00,38.35,38.38,38.32,38.34,184800.0,26.7562,26.7771,26.7352,26.7492,184800.0
2008-07-28 15:55:00,38.34,38.37,38.27,38.32,383800.0,26.7492,26.7701,26.7004,26.7352,383800.0
2008-07-29 09:30:00,38.42,38.42,38.01,38.33,140600.0,26.805,26.805,26.519,26.7422,140600.0
2008-07-29 09:35:00,38.34,38.49,38.33,38.49,109600.0,26.7492,26.8538,26.7422,26.8538,109600.0
2008-07-29 09:40:00,38.46,38.68,38.43,38.58,176000.0,26.8329,26.9864,26.812,26.9166,176000.0
2008-07-29 09:45:00,38.59,38.9,38.58,38.77,134600.0,26.9236,27.1399,26.9166,27.0492,134600.0
2008-07-29 09:50:00,38.78,38.79,38.69,38.7,144800.0,27.0562,27.0632,26.9934,27.0004,144800.0
2008-07-29 09:55:00,38.69,38.82,38.69,38.78,66200.0,26.9934,27.0841,26.9934,27.0562,66200.0
2008-07-29 10:00:00,38.79,38.86,38.71,38.81,130400.0,27.0632,27.112,27.0073,27.0771,130400.0
2008-07-29 10:05:00,38.82,38.87,38.72,38.84,197200.0,27.0841,27.119,27.0143,27.098,197200.0
2008-07-29 10:10:00,38.83,39.01,38.81,38.99,245600.0,27.0911,27.2166,27.0771,27.2027,245600.0
2008-07-29 10:15:00,38.99,39.03,38.95,38.99,123000.0,27.2027,27.2306,27.1748,27.2027,123000.0
2008-07-29 10:20:00,38.99,39.1,38.94,39.02,280200.0,27.2027,27.2794,27.1678,27.2236,280200.0
2008-07-29 10:25:00,39.02,39.04,38.94,38.95,89400.0,27.2236,27.2376,27.1678,27.1748,89400.0
2008-07-29 10:30:00,38.97,39.01,38.95,38.99,159200.0,27.1887,27.2166,27.1748,27.2027,159200.0
2008-07-29 10:35:00,38.99,39.02,38.95,39.01,208200.0,27.2027,27.2236,27.1748,27.2166,208200.0
2008-07-29 10:40:00,39.01,39.05,38.91,38.99,130000.0,27.2166,27.2446,27.1469,27.2027,130000.0
2008-07-29 10:45:00,38.98,39.02,38.93,38.97,70000.0,27.1957,27.2236,27.1608,27.1887,70000.0
2008-07-29 10:50:00,38.98,39.05,38.91,39.05,107400.0,27.1957,27.2446,27.1469,27.2446,107400.0
2008-07-29 10:55:00,39.04,39.05,39.02,39.05,82600.0,27.2376,27.2446,27.2236,27.2446,82600.0
2008-07-29 11:00:00,39.05,39.1,39.03,39.1,199400.0,27.2446,27.2794,27.2306,27.2794,199400.0
2008-07-29 11:05:00,39.1,39.1,39.06,39.08,106200.0,27.2794,27.2794,27.2515,27.2655,106200.0
2008-07-29 11:10:00,39.08,39.13,39.04,39.09,228600.0,27.2655,27.3004,27.2376,27.2725,228600.0
2008-07-29 11:15:00,39.1,39.12,39.02,39.07,117200.0,27.2794,27.2934,27.2236,27.2585,117200.0
2008-07-29 11:20:00,39.07,39.1,39.05,39.05,76200.0,27.2585,27.2794,27.2446,27.2446,76200.0
2008-07-29 11:25:00,39.02,39.09,39.01,39.04,108400.0,27.2236,27.2725,27.2166,27.2376,108400.0
2008-07-29 11:30:00,39.04,39.08,39.03,39.05,129600.0,27.2376,27.2655,27.2306,27.2446,129600.0
2008-07-29 11:35:00,39.05,39.07,39.02,39.05,88000.0,27.2446,27.2585,27.2236,27.2446,88000.0
2008-07-29 11:40:00,39.06,39.12,39.05,39.08,71200.0,27.2515,27.2934,27.2446,27.2655,71200.0
2008-07-29 11:45:00,39.08,39.13,39.07,39.11,110200.0,27.2655,27.3004,27.2585,27.2864,110200.0
2008-07-29 11:50:00,39.11,39.13,39.07,39.11,119000.0,27.2864,27.3004,27.2585,27.2864,119000.0
2008-07-29 11:55:00,39.11,39.16,39.11,39.14,68400.0,27.2864,27.3213,27.2864,27.3073,68400.0
2008-07-29 12:00:00,39.14,39.15,39.1,39.13,110400.0,27.3073,27.3143,27.2794,27.3004,110400.0
2008-07-29 12:05:00,39.13,39.23,39.12,39.19,148000.0,27.3004,27.3701,27.2934,27.3422,148000.0
2008-07-29 12:10:00,39.2,39.24,39.18,39.19,144600.0,27.3492,27.3771,27.3352,27.3422,144600.0
2008-07-29 12:15:00,39.18,39.31,39.17,39.27,249200.0,27.3352,27.4259,27.3283,27.398,249200.0
2008-07-29 12:20:00,39.25,39.36,39.24,39.34,64000.0,27.3841,27.4608,27.3771,27.4469,64000.0
2008-07-29 12:25:00,39.34,39.47,39.33,39.45,146200.0,27.4469,27.5376,27.4399,27.5236,146200.0
2008-07-29 12:30:00,39.45,39.51,39.4,39.5,101200.0,27.5236,27.5655,27.4887,27.5585,101200.0
2008-07-29 12:35:00,39.47,39.49,39.43,39.45,117400.0,27.5376,27.5515,27.5097,27.5236,117400.0
2008-07-29 12:40:00,39.45,39.55,39.45,39.49,219600.0,27.5236,27.5934,27.5236,27.5515,219600.0
2008-07-29 12:45:00,39.49,39.57,39.48,39.52,99600.0,27.5515,27.6073,27.5446,27.5725,99600.0
2008-07-29 12:50:00,39.52,39.67,39.52,39.65,174200.0,27.5725,27.6771,27.5725,27.6632,174200.0
2008-07-29 12:55:00,39.65,39.7,39.56,39.65,156800.0,27.6632,27.698,27.6004,27.6632,156800.0
2008-07-29 13:00:00,39.63,39.74,39.62,39.69,299200.0,27.6492,27.726,27.6422,27.6911,299200.0
2008-07-29 13:05:00,39.69,39.71,39.65,39.68,123200.0,27.6911,27.705,27.6632,27.6841,123200.0
2008-07-29 13:10:00,39.67,39.7,39.65,39.66,73600.0,27.6771,27.698,27.6632,27.6701,73600.0
2008-07-29 13:15:00,39.66,39.67,39.6,39.63,125800.0,27.6701,27.6771,27.6283,27.6492,125800.0
2008-07-29 13:20:00,39.63,39.67,39.6,39.66,62200.0,27.6492,27.6771,27.6283,27.6701,62200.0
2008-07-29 13:25:00,39.66,39.85,39.66,39.85,147400.0,27.6701,27.8027,27.6701,27.8027,147400.0
2008-07-29 13:30:00,39.85,39.94,39.81,39.94,173000.0,27.8027,27.8655,27.7748,27.8655,173000.0
2008-07-29 13:35:00,39.95,39.96,39.9,39.95,122800.0,27.8725,27.8794,27.8376,27.8725,122800.0
2008-07-29 13:40:00,39.95,40.0,39.92,40.0,192400.0,27.8725,27.9073,27.8515,27.9073,192400.0
2008-07-29 13:45:00,39.99,40.08,39.98,40.06,143200.0,27.9004,27.9632,27.8934,27.9492,143200.0
2008-07-29 13:50:00,40.05,40.1,39.97,40.01,169400.0,27.9422,27.9771,27.8864,27.9143,169400.0
2008-07-29 13:55:00,40.01,40.12,40.01,40.07,141200.0,27.9143,27.9911,27.9143,27.9562,141200.0
2008-07-29 14:00:00,40.08,40.1,40.02,40.06,184600.0,27.9632,27.9771,27.9213,27.9492,184600.0
2008-07-29 14:05:00,40.05,40.09,40.03,40.06,103600.0,27.9422,27.9701,27.9283,27.9492,103600.0
2008-07-29 14:10:00,40.06,40.13,40.05,40.07,155400.0,27.9492,27.998,27.9422,27.9562,155400.0
2008-07-29 14:15:00,40.06,40.15,40.05,40.12,125800.0,27.9492,28.012,27.9422,27.9911,125800.0
2008-07-29 14:20:00,40.1,40.18,40.09,40.16,131200.0,27.9771,28.0329,27.9701,28.019,131200.0
2008-07-29 14:25:00,40.16,40.21,40.12,40.16,143400.0,28.019,28.0539,27.9911,28.019,143400.0
2008-07-29 14:30:00,40.17,40.22,40.14,40.17,100200.0,28.026,28.0608,28.005,28.026,100200.0
2008-07-29 14:35:00,40.18,40.18,40.06,40.09,111000.0,28.0329,28.0329,27.9492,27.9701,111000.0
2008-07-29 14:40:00,40.09,40.1,39.97,39.97,191600.0,27.9701,27.9771,27.8864,27.8864,191600.0
2008-07-29 14:45:00,39.96,40.06,39.96,40.06,113400.0,27.8794,27.9492,27.8794,27.9492,113400.0
2008-07-29 14:50:00,40.06,40.1,39.99,40.09,157000.0,27.9492,27.9771,27.9004,27.9701,157000.0
2008-07-29 14:55:00,40.1,40.12,40.06,40.08,107800.0,27.9771,27.9911,27.9492,27.9632,107800.0
2008-07-29 15:00:00,40.08,40.15,40.07,40.1,128200.0,27.9632,28.012,27.9562,27.9771,128200.0
2008-07-29 15:05:00,40.1,40.1,40.07,40.08,122000.0,27.9771,27.9771,27.9562,27.9632,122000.0
2008-07-29 15:10:00,40.08,40.13,40.06,40.1,190600.0,27.9632,27.998,27.9492,27.9771,190600.0
2008-07-29 15:15:00,40.09,40.13,40.07,40.09,155600.0,27.9701,27.998,27.9562,27.9701,155600.0
2008-07-29 15:20:00,40.09,40.2,40.08,40.2,349600.0,27.9701,28.0469,27.9632,28.0469,349600.0
2008-07-29 15:25:00,40.19,40.33,40.19,40.32,303600.0,28.0399,28.1376,28.0399,28.1306,303600.0
2008-07-29 15:30:00,40.32,40.43,40.32,40.42,325400.0,28.1306,28.2074,28.1306,28.2004,325400.0
2008-07-29 15:35:00,40.42,40.5,40.41,40.49,352600.0,28.2004,28.2562,28.1934,28.2492,352600.0
2008-07-29 15:40:00,40.49,40.57,40.47,40.54,440800.0,28.2492,28.305,28.2353,28.2841,440800.0
2008-07-29 15:45:00,40.53,40.6,40.36,40.38,586400.0,28.2771,28.326,28.1585,28.1725,586400.0
2008-07-29 15:50:00,40.38,40.54,40.38,40.49,382000.0,28.1725,28.2841,28.1725,28.2492,382000.0
2008-07-29 15:55:00,40.48,40.51,40.45,40.49,429600.0,28.2422,28.2632,28.2213,28.2492,429600.0
2008-07-30 09:30:00,40.68,40.93,40.57,40.92,254400.0,28.3818,28.5562,28.305,28.5492,254400.0
2008-07-30 09:35:00,40.92,41.02,40.88,40.98,247800.0,28.5492,28.619,28.5213,28.5911,247800.0
2008-07-30 09:40:00,40.99,41.17,40.9,41.1,460600.0,28.5981,28.7236,28.5353,28.6748,460600.0
2008-07-30 09:45:00,41.08,41.3,41.07,41.26,373000.0,28.6608,28.8143,28.6539,28.7864,373000.0
2008-07-30 09:50:00,41.26,41.42,41.24,41.42,270800.0,28.7864,28.8981,28.7725,28.8981,270800.0
2008-07-30 09:55:00,41.42,41.52,41.34,41.4,358200.0,28.8981,28.9678,28.8422,28.8841,358200.0
2008-07-30 10:00:00,41.4,41.65,41.4,41.61,525600.0,28.8841,29.0585,28.8841,29.0306,525600.0
2008-07-30 10:05:00,41.6,41.96,41.6,41.94,463400.0,29.0236,29.2748,29.0236,29.2609,463400.0
2008-07-30 10:10:00,41.94,41.95,41.65,41.85,332800.0,29.2609,29.2678,29.0585,29.1981,332800.0
2008-07-30 10:15:00,41.82,41.83,41.62,41.67,237000.0,29.1771,29.1841,29.0376,29.0725,237000.0
2008-07-30 10:20:00,41.67,41.73,41.63,41.71,430000.0,29.0725,29.1143,29.0446,29.1004,430000.0
2008-07-30 10:25:00,41.72,41.72,41.55,41.65,246800.0,29.1074,29.1074,28.9888,29.0585,246800.0
2008-07-30 10:30:00,41.65,41.7,41.56,41.56,260800.0,29.0585,29.0934,28.9957,28.9957,260800.0
2008-07-30 10:35:00,41.57,41.59,41.46,41.5,327200.0,29.0027,29.0167,28.926,28.9539,327200.0
2008-07-30 10:40:00,41.49,41.49,41.38,41.42,311000.0,28.9469,28.9469,28.8702,28.8981,311000.0
2008-07-30 10:45:00,41.42,41.7,41.41,41.63,229400.0,28.8981,29.0934,28.8911,29.0446,229400.0
2008-07-30 10:50:00,41.63,41.65,41.42,41.46,164000.0,29.0446,29.0585,28.8981,28.926,164000.0
2008-07-30 10:55:00,41.48,41.5,41.34,41.45,128400.0,28.9399,28.9539,28.8422,28.919,128400.0
2008-07-30 11:00:00,41.45,41.75,41.45,41.75,275800.0,28.919,29.1283,28.919,29.1283,275800.0
2008-07-30 11:05:00,41.75,41.75,41.65,41.7,134400.0,29.1283,29.1283,29.0585,29.0934,134400.0
2008-07-30 11:10:00,41.7,41.75,41.68,41.74,104400.0,29.0934,29.1283,29.0795,29.1213,104400.0
2008-07-30 11:15:00,41.74,41.75,41.7,41.7,157600.0,29.1213,29.1283,29.0934,29.0934,157600.0
2008-07-30 11:20:00,41.7,41.74,41.68,41.71,172200.0,29.0934,29.1213,29.0795,29.1004,172200.0
2008-07-30 11:25:00,41.71,41.74,41.63,41.63,194400.0,29.1004,29.1213,29.0446,29.0446,194400.0
2008-07-30 11:30:00,41.63,41.69,41.63,41.67,127400.0,29.0446,29.0864,29.0446,29.0725,127400.0
2008-07-30 11:35:00,41.67,41.68,41.63,41.65,151800.0,29.0725,29.0795,29.0446,29.0585,151800.0
2008-07-30 11:40:00,41.66,41.68,41.6,41.63,161000.0,29.0655,29.0795,29.0236,29.0446,161000.0
2008-07-30 11:45:00,41.63,41.7,41.62,41.68,111600.0,29.0446,29.0934,29.0376,29.0795,111600.0
2008-07-30 11:50:00,41.68,41.76,41.67,41.75,268400.0,29.0795,29.1353,29.0725,29.1283,268400.0
2008-07-30 11:55:00,41.75,41.83,41.73,41.8,217600.0,29.1283,29.1841,29.1143,29.1632,217600.0
2008-07-30 12:00:00,41.8,41.84,41.67,41.71,102200.0,29.1632,29.1911,29.0725,29.1004,102200.0
2008-07-30 12:05:00,41.72,41.77,41.67,41.69,105000.0,29.1074,29.1422,29.0725,29.0864,105000.0
2008-07-30 12:10:00,41.69,41.83,41.65,41.71,140400.0,29.0864,29.1841,29.0585,29.1004,140400.0
2008-07-30 12:15:00,41.71,41.73,41.65,41.68,80000.0,29.1004,29.1143,29.0585,29.0795,80000.0
2008-07-30 12:20:00,41.68,41.72,41.67,41.7,105600.0,29.0795,29.1074,29.0725,29.0934,105600.0
2008-07-30 12:25:00,41.7,41.83,41.67,41.79,178400.0,29.0934,29.1841,29.0725,29.1562,178400.0
2008-07-30 12:30:00,41.79,41.94,41.72,41.77,268400.0,29.1562,29.2609,29.1074,29.1422,268400.0
2008-07-30 12:35:00,41.77,41.79,41.63,41.74,127400.0,29.1422,29.1562,29.0446,29.1213,127400.0
2008-07-30 12:40:00,41.74,41.85,41.71,41.85,237400.0,29.1213,29.1981,29.1004,29.1981,237400.0
2008-07-30 12:45:00,41.85,41.89,41.78,41.82,144000.0,29.1981,29.226,29.1492,29.1771,144000.0
2008-07-30 12:50:00,41.82,41.83,41.71,41.76,100200.0,29.1771,29.1841,29.1004,29.1353,100200.0
2008-07-30 12:55:00,41.77,41.9,41.72,41.81,150600.0,29.1422,29.2329,29.1074,29.1702,150600.0
2008-07-30 13:00:00,41.81,41.81,41.62,41.65,307400.0,29.1702,29.1702,29.0376,29.0585,307400.0
2008-07-30 13:05:00,41.66,41.7,41.57,41.59,169800.0,29.0655,29.0934,29.0027,29.0167,169800.0
2008-07-30 13:10:00,41.6,41.66,41.5,41.6,160600.0,29.0236,29.0655,28.9539,29.0236,160600.0
2008-07-30 13:15:00,41.6,41.68,41.56,41.59,154600.0,29.0236,29.0795,28.9957,29.0167,154600.0
2008-07-30 13:20:00,41.59,41.63,41.54,41.56,111000.0,29.0167,29.0446,28.9818,28.9957,111000.0
2008-07-30 13:25:00,41.56,41.57,41.47,41.51,115400.0,28.9957,29.0027,28.9329,28.9609,115400.0
2008-07-30 13:30:00,41.51,41.54,41.39,41.45,176000.0,28.9609,28.9818,28.8771,28.919,176000.0
2008-07-30 13:35:00,41.45,41.51,41.41,41.41,113000.0,28.919,28.9609,28.8911,28.8911,113000.0
2008-07-30 13:40:00,41.41,41.48,41.38,41.41,169400.0,28.8911,28.9399,28.8702,28.8911,169400.0
2008-07-30 13:45:00,41.41,41.46,41.35,41.42,146000.0,28.8911,28.926,28.8492,28.8981,146000.0
2008-07-30 13:50:00,41.42,41.43,41.31,41.31,101400.0,28.8981,28.905,28.8213,28.8213,101400.0
2008-07-30 13:55:00,41.31,41.36,41.25,41.33,179000.0,28.8213,28.8562,28.7795,28.8353,179000.0
2008-07-30 14:00:00,41.34,41.36,41.29,41.33,189800.0,28.8422,28.8562,28.8074,28.8353,189800.0
2008-07-30 14:05:00,41.33,41.4,41.27,41.32,117600.0,28.8353,28.8841,28.7934,28.8283,117600.0
2008-07-30 14:10:00,41.32,41.33,41.24,41.24,117800.0,28.8283,28.8353,28.7725,28.7725,117800.0
2008-07-30 14:15:00,41.24,41.35,41.24,41.29,116200.0,28.7725,28.8492,28.7725,28.8074,116200.0
2008-07-30 14:20:00,41.3,41.38,41.29,41.38,98200.0,28.8143,28.8702,28.8074,28.8702,98200.0
2008-07-30 14:25:00,41.38,41.62,41.38,41.6,196400.0,28.8702,29.0376,28.8702,29.0236,196400.0
2008-07-30 14:30:00,41.62,41.7,41.58,41.63,311800.0,29.0376,29.0934,29.0097,29.0446,311800.0
2008-07-30 14:35:00,41.63,41.68,41.6,41.6,157600.0,29.0446,29.0795,29.0236,29.0236,157600.0
2008-07-30 14:40:00,41.6,41.63,41.56,41.57,97400.0,29.0236,29.0446,28.9957,29.0027,97400.0
2008-07-30 14:45:00,41.59,41.63,41.58,41.6,92800.0,29.0167,29.0446,29.0097,29.0236,92800.0
2008-07-30 14:50:00,41.6,41.63,41.51,41.51,121400.0,29.0236,29.0446,28.9609,28.9609,121400.0
2008-07-30 14:55:00,41.51,41.58,41.46,41.58,96800.0,28.9609,29.0097,28.926,29.0097,96800.0
2008-07-30 15:00:00,41.58,41.59,41.44,41.47,95600.0,29.0097,29.0167,28.912,28.9329,95600.0
2008-07-30 15:05:00,41.47,41.53,41.45,41.49,102200.0,28.9329,28.9748,28.919,28.9469,102200.0
2008-07-30 15:10:00,41.48,41.52,41.45,41.48,104600.0,28.9399,28.9678,28.919,28.9399,104600.0
2008-07-30 15:15:00,41.46,41.47,41.4,41.43,102800.0,28.926,28.9329,28.8841,28.905,102800.0
2008-07-30 15:20:00,41.43,41.58,41.43,41.54,136800.0,28.905,29.0097,28.905,28.9818,136800.0
2008-07-30 15:25:00,41.54,41.64,41.49,41.63,217200.0,28.9818,29.0516,28.9469,29.0446,217200.0
2008-07-30 15:30:00,41.65,41.68,41.55,41.61,308600.0,29.0585,29.0795,28.9888,29.0306,308600.0
2008-07-30 15:35:00,41.62,41.68,41.58,41.62,295000.0,29.0376,29.0795,29.0097,29.0376,295000.0
2008-07-30 15:40:00,41.61,41.65,41.52,41.62,284000.0,29.0306,29.0585,28.9678,29.0376,284000.0
2008-07-30 15:45:00,41.63,41.65,41.52,41.57,243200.0,29.0446,29.0585,28.9678,29.0027,243200.0
2008-07-30 15:50:00,41.57,41.6,41.45,41.49,268200.0,29.0027,29.0236,28.919,28.9469,268200.0
2008-07-30 15:55:00,41.49,41.6,41.49,41.59,345000.0,28.9469,29.0236,28.9469,29.0167,345000.0
2008-07-31 09:30:00,41.15,41.5,41.1,41.4,193800.0,28.7097,28.9539,28.6748,28.8841,193800.0
2008-07-31 09:35:00,41.39,41.88,41.32,41.81,129000.0,28.8771,29.219,28.8283,29.1702,129000.0
2008-07-31 09:40:00,41.78,41.96,41.65,41.65,221800.0,29.1492,29.2748,29.0585,29.0585,221800.0
2008-07-31 09:45:00,41.68,41.77,41.45,41.63,218600.0,29.0795,29.1422,28.919,29.0446,218600.0
2008-07-31 09:50:00,41.63,41.85,41.63,41.84,125800.0,29.0446,29.1981,29.0446,29.1911,125800.0
2008-07-31 09:55:00,41.84,41.84,41.38,41.45,183400.0,29.1911,29.1911,28.8702,28.919,183400.0
2008-07-31 10:00:00,41.47,41.6,41.47,41.55,114800.0,28.9329,29.0236,28.9329,28.9888,114800.0
2008-07-31 10:05:00,41.56,41.76,41.55,41.74,157000.0,28.9957,29.1353,28.9888,29.1213,157000.0
2008-07-31 10:10:00,41.74,41.85,41.65,41.85,159800.0,29.1213,29.1981,29.0585,29.1981,159800.0
2008-07-31 10:15:00,41.85,42.08,41.84,41.95,284200.0,29.1981,29.3585,29.1911,29.2678,284200.0
2008-07-31 10:20:00,41.94,42.13,41.94,42.1,271400.0,29.2609,29.3934,29.2609,29.3725,271400.0
2008-07-31 10:25:00,42.1,42.1,41.93,41.94,153400.0,29.3725,29.3725,29.2539,29.2609,153400.0
2008-07-31 10:30:00,41.92,42.02,41.81,41.84,161600.0,29.2469,29.3167,29.1702,29.1911,161600.0
2008-07-31 10:35:00,41.83,41.84,41.69,41.77,167000.0,29.1841,29.1911,29.0864,29.1422,167000.0
2008-07-31 10:40:00,41.78,41.88,41.72,41.85,116800.0,29.1492,29.219,29.1074,29.1981,116800.0
2008-07-31 10:45:00,41.85,41.9,41.8,41.83,105800.0,29.1981,29.2329,29.1632,29.1841,105800.0
2008-07-31 10:50:00,41.84,41.93,41.83,41.92,43400.0,29.1911,29.2539,29.1841,29.2469,43400.0
2008-07-31 10:55:00,41.91,42.01,41.88,41.96,71800.0,29.2399,29.3097,29.219,29.2748,71800.0
2008-07-31 11:00:00,41.97,42.02,41.93,41.95,59400.0,29.2818,29.3167,29.2539,29.2678,59400.0
2008-07-31 11:05:00,41.94,41.96,41.87,41.91,84000.0,29.2609,29.2748,29.212,29.2399,84000.0
2008-07-31 11:10:00,41.91,41.93,41.8,41.92,39400.0,29.2399,29.2539,29.1632,29.2469,39400.0
2008-07-31 11:15:00,41.91,41.95,41.88,41.94,72200.0,29.2399,29.2678,29.219,29.2609,72200.0
2008-07-31 11:20:00,41.93,41.94,41.8,41.84,95400.0,29.2539,29.2609,29.1632,29.1911,95400.0
2008-07-31 11:25:00,41.83,41.84,41.7,41.72,110000.0,29.1841,29.1911,29.0934,29.1074,110000.0
2008-07-31 11:30:00,41.72,41.77,41.68,41.76,88600.0,29.1074,29.1422,29.0795,29.1353,88600.0
2008-07-31 11:35:00,41.77,41.79,41.67,41.68,87800.0,29.1422,29.1562,29.0725,29.0795,87800.0
2008-07-31 11:40:00,41.68,41.74,41.68,41.72,46200.0,29.0795,29.1213,29.0795,29.1074,46200.0
2008-07-31 11:45:00,41.71,41.71,41.58,41.62,80600.0,29.1004,29.1004,29.0097,29.0376,80600.0
2008-07-31 11:50:00,41.63,41.68,41.56,41.62,82800.0,29.0446,29.0795,28.9957,29.0376,82800.0
2008-07-31 11:55:00,41.6,41.68,41.59,41.62,89200.0,29.0236,29.0795,29.0167,29.0376,89200.0
2008-07-31 12:00:00,41.63,41.65,41.55,41.55,47600.0,29.0446,29.0585,28.9888,28.9888,47600.0
2008-07-31 12:05:00,41.55,41.6,41.55,41.56,46400.0,28.9888,29.0236,28.9888,28.9957,46400.0
2008-07-31 12:10:00,41.56,41.57,41.52,41.55,38200.0,28.9957,29.0027,28.9678,28.9888,38200.0
2008-07-31 12:15:00,41.55,41.56,41.42,41.44,74400.0,28.9888,28.9957,28.8981,28.912,74400.0
2008-07-31 12:20:00,41.46,41.46,41.39,41.44,72000.0,28.926,28.926,28.8771,28.912,72000.0
2008-07-31 12:25:00,41.45,41.47,41.36,41.38,48400.0,28.919,28.9329,28.8562,28.8702,48400.0
2008-07-31 12:30:00,41.37,41.44,41.3,41.42,75800.0,28.8632,28.912,28.8143,28.8981,75800.0
2008-07-31 12:35:00,41.42,41.5,41.39,41.46,60600.0,28.8981,28.9539,28.8771,28.926,60600.0
2008-07-31 12:40:00,41.45,41.52,41.4,41.47,71000.0,28.919,28.9678,28.8841,28.9329,71000.0
2008-07-31 12:45:00,41.47,41.52,41.46,41.49,38800.0,28.9329,28.9678,28.926,28.9469,38800.0
2008-07-31 12:50:00,41.5,41.65,41.5,41.63,67400.0,28.9539,29.0585,28.9539,29.0446,67400.0
2008-07-31 12:55:00,41.63,41.68,41.57,41.65,70200.0,29.0446,29.0795,29.0027,29.0585,70200.0
2008-07-31 13:00:00,41.65,41.66,41.52,41.63,123200.0,29.0585,29.0655,28.9678,29.0446,123200.0
2008-07-31 13:05:00,41.63,41.71,41.59,41.71,51000.0,29.0446,29.1004,29.0167,29.1004,51000.0
2008-07-31 13:10:00,41.71,41.8,41.7,41.75,71000.0,29.1004,29.1632,29.0934,29.1283,71000.0
2008-07-31 13:15:00,41.75,41.79,41.69,41.74,57600.0,29.1283,29.1562,29.0864,29.1213,57600.0
2008-07-31 13:20:00,41.73,41.74,41.66,41.73,36800.0,29.1143,29.1213,29.0655,29.1143,36800.0
2008-07-31 13:25:00,41.72,41.74,41.7,41.71,33200.0,29.1074,29.1213,29.0934,29.1004,33200.0
2008-07-31 13:30:00,41.73,41.81,41.71,41.74,74800.0,29.1143,29.1702,29.1004,29.1213,74800.0
2008-07-31 13:35:00,41.75,41.76,41.7,41.75,49200.0,29.1283,29.1353,29.0934,29.1283,49200.0
2008-07-31 13:40:00,41.75,41.77,41.71,41.71,56600.0,29.1283,29.1422,29.1004,29.1004,56600.0
2008-07-31 13:45:00,41.71,41.73,41.6,41.65,72600.0,29.1004,29.1143,29.0236,29.0585,72600.0
2008-07-31 13:50:00,41.64,41.67,41.62,41.63,51000.0,29.0516,29.0725,29.0376,29.0446,51000.0
2008-07-31 13:55:00,41.63,41.63,41.49,41.5,61000.0,29.0446,29.0446,28.9469,28.9539,61000.0
2008-07-31 14:00:00,41.49,41.49,41.43,41.44,77200.0,28.9469,28.9469,28.905,28.912,77200.0
2008-07-31 14:05:00,41.44,41.49,41.41,41.49,69000.0,28.912,28.9469,28.8911,28.9469,69000.0
2008-07-31 14:10:00,41.49,41.49,41.44,41.49,108600.0,28.9469,28.9469,28.912,28.9469,108600.0
2008-07-31 14:15:00,41.49,41.59,41.47,41.57,154000.0,28.9469,29.0167,28.9329,29.0027,154000.0
2008-07-31 14:20:00,41.57,41.59,41.43,41.43,80400.0,29.0027,29.0167,28.905,28.905,80400.0
2008-07-31 14:25:00,41.43,41.48,41.41,41.45,67600.0,28.905,28.9399,28.8911,28.919,67600.0
2008-07-31 14:30:00,41.45,41.52,41.44,41.51,96600.0,28.919,28.9678,28.912,28.9609,96600.0
2008-07-31 14:35:00,41.52,41.57,41.46,41.5,111400.0,28.9678,29.0027,28.926,28.9539,111400.0
2008-07-31 14:40:00,41.5,41.59,41.47,41.55,125800.0,28.9539,29.0167,28.9329,28.9888,125800.0
2008-07-31 14:45:00,41.54,41.55,41.48,41.51,69000.0,28.9818,28.9888,28.9399,28.9609,69000.0
2008-07-31 14:50:00,41.51,41.54,41.49,41.51,54200.0,28.9609,28.9818,28.9469,28.9609,54200.0
2008-07-31 14:55:00,41.51,41.64,41.5,41.61,60400.0,28.9609,29.0516,28.9539,29.0306,60400.0
2008-07-31 15:00:00,41.61,41.74,41.6,41.67,139600.0,29.0306,29.1213,29.0236,29.0725,139600.0
2008-07-31 15:05:00,41.67,41.69,41.56,41.62,137600.0,29.0725,29.0864,28.9957,29.0376,137600.0
2008-07-31 15:10:00,41.63,41.75,41.63,41.75,90200.0,29.0446,29.1283,29.0446,29.1283,90200.0
2008-07-31 15:15:00,41.76,41.77,41.57,41.57,129800.0,29.1353,29.1422,29.0027,29.0027,129800.0
2008-07-31 15:20:00,41.57,41.64,41.56,41.57,95400.0,29.0027,29.0516,28.9957,29.0027,95400.0
2008-07-31 15:25:00,41.56,41.63,41.55,41.55,119800.0,28.9957,29.0446,28.9888,28.9888,119800.0
2008-07-31 15:30:00,41.55,41.57,41.42,41.47,155600.0,28.9888,29.0027,28.8981,28.9329,155600.0
2008-07-31 15:35:00,41.46,41.56,41.45,41.45,184200.0,28.926,28.9957,28.919,28.919,184200.0
2008-07-31 15:40:00,41.44,41.51,41.23,41.32,293800.0,28.912,28.9609,28.7655,28.8283,293800.0
2008-07-31 15:45:00,41.34,41.36,41.23,41.27,219600.0,28.8422,28.8562,28.7655,28.7934,219600.0
2008-07-31 15:50:00,41.27,41.29,41.23,41.24,244400.0,28.7934,28.8074,28.7655,28.7725,244400.0
2008-07-31 15:55:00,41.24,41.26,41.16,41.22,217400.0,28.7725,28.7864,28.7167,28.7585,217400.0
2008-08-01 09:30:00,41.23,41.43,40.9,40.94,182800.0,28.7655,28.905,28.5353,28.5632,182800.0
2008-08-01 09:35:00,40.95,41.16,40.77,40.77,136800.0,28.5701,28.7167,28.4446,28.4446,136800.0
2008-08-01 09:40:00,40.77,40.79,40.47,40.47,217000.0,28.4446,28.4585,28.2353,28.2353,217000.0
2008-08-01 09:45:00,40.5,40.51,40.34,40.36,213800.0,28.2562,28.2632,28.1446,28.1585,213800.0
2008-08-01 09:50:00,40.36,40.45,40.28,40.39,242400.0,28.1585,28.2213,28.1027,28.1794,242400.0
2008-08-01 09:55:00,40.38,40.45,40.23,40.24,217400.0,28.1725,28.2213,28.0678,28.0748,217400.0
2008-08-01 10:00:00,40.26,40.31,40.04,40.17,402800.0,28.0887,28.1236,27.9353,28.026,402800.0
2008-08-01 10:05:00,40.19,40.27,39.95,39.96,297000.0,28.0399,28.0957,27.8725,27.8794,297000.0
2008-08-01 10:10:00,39.96,40.0,39.88,39.9,186800.0,27.8794,27.9073,27.8236,27.8376,186800.0
2008-08-01 10:15:00,39.92,39.98,39.82,39.85,276000.0,27.8515,27.8934,27.7818,27.8027,276000.0
2008-08-01 10:20:00,39.85,39.86,39.43,39.45,500600.0,27.8027,27.8097,27.5097,27.5236,500600.0
2008-08-01 10:25:00,39.45,39.75,39.43,39.62,471400.0,27.5236,27.7329,27.5097,27.6422,471400.0
2008-08-01 10:30:00,39.61,40.01,39.61,40.01,329000.0,27.6353,27.9143,27.6353,27.9143,329000.0
2008-08-01 10:35:00,40.01,40.12,39.9,40.1,140200.0,27.9143,27.9911,27.8376,27.9771,140200.0
2008-08-01 10:40:00,40.1,40.16,40.0,40.13,103800.0,27.9771,28.019,27.9073,27.998,103800.0
2008-08-01 10:45:00,40.14,40.2,40.09,40.17,146600.0,28.005,28.0469,27.9701,28.026,146600.0
2008-08-01 10:50:00,40.15,40.19,40.08,40.1,73600.0,28.012,28.0399,27.9632,27.9771,73600.0
2008-08-01 10:55:00,40.1,40.11,40.0,40.03,122800.0,27.9771,27.9841,27.9073,27.9283,122800.0
2008-08-01 11:00:00,40.03,40.04,39.98,39.99,163800.0,27.9283,27.9353,27.8934,27.9004,163800.0
2008-08-01 11:05:00,39.99,40.04,39.97,40.02,133400.0,27.9004,27.9353,27.8864,27.9213,133400.0
2008-08-01 11:10:00,40.02,40.05,39.99,40.0,95400.0,27.9213,27.9422,27.9004,27.9073,95400.0
2008-08-01 11:15:00,40.0,40.12,39.98,40.1,172400.0,27.9073,27.9911,27.8934,27.9771,172400.0
2008-08-01 11:20:00,40.1,40.1,39.99,40.0,118000.0,27.9771,27.9771,27.9004,27.9073,118000.0
2008-08-01 11:25:00,40.01,40.08,39.98,40.04,123400.0,27.9143,27.9632,27.8934,27.9353,123400.0
2008-08-01 11:30:00,40.04,40.27,40.02,40.27,235600.0,27.9353,28.0957,27.9213,28.0957,235600.0
2008-08-01 11:35:00,40.26,40.4,40.23,40.38,118800.0,28.0887,28.1864,28.0678,28.1725,118800.0
2008-08-01 11:40:00,40.38,40.42,40.33,40.42,102200.0,28.1725,28.2004,28.1376,28.2004,102200.0
2008-08-01 11:45:00,40.42,40.45,40.26,40.27,71600.0,28.2004,28.2213,28.0887,28.0957,71600.0
2008-08-01 11:50:00,40.27,40.36,40.27,40.33,90400.0,28.0957,28.1585,28.0957,28.1376,90400.0
2008-08-01 11:55:00,40.35,40.47,40.35,40.46,105200.0,28.1515,28.2353,28.1515,28.2283,105200.0
2008-08-01 12:00:00,40.46,40.48,40.23,40.29,108400.0,28.2283,28.2422,28.0678,28.1097,108400.0
2008-08-01 12:05:00,40.29,40.36,40.21,40.29,108000.0,28.1097,28.1585,28.0539,28.1097,108000.0
2008-08-01 12:10:00,40.29,40.41,40.29,40.34,86800.0,28.1097,28.1934,28.1097,28.1446,86800.0
2008-08-01 12:15:00,40.34,40.34,40.1,40.13,80400.0,28.1446,28.1446,27.9771,27.998,80400.0
2008-08-01 12:20:00,40.12,40.12,40.0,40.02,155800.0,27.9911,27.9911,27.9073,27.9213,155800.0
2008-08-01 12:25:00,40.03,40.1,40.01,40.07,69200.0,27.9283,27.9771,27.9143,27.9562,69200.0
2008-08-01 12:30:00,40.07,40.13,39.99,40.12,60600.0,27.9562,27.998,27.9004,27.9911,60600.0
2008-08-01 12:35:00,40.12,40.13,40.04,40.04,42200.0,27.9911,27.998,27.9353,27.9353,42200.0
2008-08-01 12:40:00,40.05,40.09,39.98,39.98,111600.0,27.9422,27.9701,27.8934,27.8934,111600.0
2008-08-01 12:45:00,39.98,40.04,39.97,39.97,97000.0,27.8934,27.9353,27.8864,27.8864,97000.0
2008-08-01 12:50:00,39.98,40.02,39.9,39.97,130400.0,27.8934,27.9213,27.8376,27.8864,130400.0
2008-08-01 12:55:00,39.97,40.05,39.92,40.02,284600.0,27.8864,27.9422,27.8515,27.9213,284600.0
2008-08-01 13:00:00,40.02,40.05,39.94,39.95,168600.0,27.9213,27.9422,27.8655,27.8725,168600.0
2008-08-01 13:05:00,39.95,40.09,39.91,40.03,397400.0,27.8725,27.9701,27.8446,27.9283,397400.0
2008-08-01 13:10:00,40.02,40.04,39.93,39.93,143400.0,27.9213,27.9353,27.8585,27.8585,143400.0
2008-08-01 13:15:00,39.93,39.98,39.88,39.94,159800.0,27.8585,27.8934,27.8236,27.8655,159800.0
2008-08-01 13:20:00,39.95,39.97,39.88,39.97,165000.0,27.8725,27.8864,27.8236,27.8864,165000.0
2008-08-01 13:25:00,39.95,39.97,39.84,39.85,152000.0,27.8725,27.8864,27.7957,27.8027,152000.0
2008-08-01 13:30:00,39.85,39.91,39.77,39.82,159600.0,27.8027,27.8446,27.7469,27.7818,159600.0
2008-08-01 13:35:00,39.82,39.82,39.73,39.75,149800.0,27.7818,27.7818,27.719,27.7329,149800.0
2008-08-01 13:40:00,39.76,39.79,39.72,39.74,144600.0,27.7399,27.7608,27.712,27.726,144600.0
2008-08-01 13:45:00,39.74,39.78,39.68,39.75,147000.0,27.726,27.7539,27.6841,27.7329,147000.0
2008-08-01 13:50:00,39.75,39.88,39.75,39.86,203400.0,27.7329,27.8236,27.7329,27.8097,203400.0
2008-08-01 13:55:00,39.86,39.92,39.8,39.81,191400.0,27.8097,27.8515,27.7678,27.7748,191400.0
2008-08-01 14:00:00,39.81,39.91,39.71,39.71,143800.0,27.7748,27.8446,27.705,27.705,143800.0
2008-08-01 14:05:00,39.71,39.77,39.7,39.77,119800.0,27.705,27.7469,27.698,27.7469,119800.0
2008-08-01 14:10:00,39.77,39.81,39.71,39.74,127000.0,27.7469,27.7748,27.705,27.726,127000.0
2008-08-01 14:15:00,39.74,39.8,39.71,39.77,106000.0,27.726,27.7678,27.705,27.7469,106000.0
2008-08-01 14:20:00,39.77,39.78,39.7,39.71,78800.0,27.7469,27.7539,27.698,27.705,78800.0
2008-08-01 14:25:00,39.72,39.76,39.66,39.7,129200.0,27.712,27.7399,27.6701,27.698,129200.0
2008-08-01 14:30:00,39.71,39.74,39.68,39.71,93400.0,27.705,27.726,27.6841,27.705,93400.0
2008-08-01 14:35:00,39.7,39.71,39.68,39.7,101800.0,27.698,27.705,27.6841,27.698,101800.0
2008-08-01 14:40:00,39.7,39.71,39.6,39.63,295800.0,27.698,27.705,27.6283,27.6492,295800.0
2008-08-01 14:45:00,39.63,39.66,39.56,39.62,265800.0,27.6492,27.6701,27.6004,27.6422,265800.0
2008-08-01 14:50:00,39.62,39.64,39.58,39.61,237000.0,27.6422,27.6562,27.6143,27.6353,237000.0
2008-08-01 14:55:00,39.62,39.67,39.6,39.67,139600.0,27.6422,27.6771,27.6283,27.6771,139600.0
2008-08-01 15:00:00,39.67,39.7,39.55,39.58,263400.0,27.6771,27.698,27.5934,27.6143,263400.0
2008-08-01 15:05:00,39.58,39.63,39.54,39.6,183800.0,27.6143,27.6492,27.5864,27.6283,183800.0
2008-08-01 15:10:00,39.61,39.63,39.58,39.59,210600.0,27.6353,27.6492,27.6143,27.6213,210600.0
2008-08-01 15:15:00,39.59,39.61,39.49,39.57,349400.0,27.6213,27.6353,27.5515,27.6073,349400.0
2008-08-01 15:20:00,39.56,39.6,39.52,39.58,143000.0,27.6004,27.6283,27.5725,27.6143,143000.0
2008-08-01 15:25:00,39.57,39.59,39.5,39.52,221200.0,27.6073,27.6213,27.5585,27.5725,221200.0
2008-08-01 15:30:00,39.51,39.6,39.43,39.58,294200.0,27.5655,27.6283,27.5097,27.6143,294200.0
2008-08-01 15:35:00,39.58,39.71,39.57,39.68,217400.0,27.6143,27.705,27.6073,27.6841,217400.0
2008-08-01 15:40:00,39.68,39.73,39.63,39.69,205400.0,27.6841,27.719,27.6492,27.6911,205400.0
2008-08-01 15:45:00,39.69,39.78,39.66,39.77,277400.0,27.6911,27.7539,27.6701,27.7469,277400.0
2008-08-01 15:50:00,39.77,39.85,39.74,39.84,347000.0,27.7469,27.8027,27.726,27.7957,347000.0
2008-08-01 15:55:00,39.84,39.85,39.65,39.69,575400.0,27.7957,27.8027,27.6632,27.6911,575400.0
2008-08-04 09:30:00,39.75,39.96,39.75,39.9,104600.0,27.7329,27.8794,27.7329,27.8376,104600.0
2008-08-04 09:35:00,39.9,39.96,39.81,39.88,159200.0,27.8376,27.8794,27.7748,27.8236,159200.0
2008-08-04 09:40:00,39.87,40.0,39.81,39.88,170400.0,27.8167,27.9073,27.7748,27.8236,170400.0
2008-08-04 09:45:00,39.88,39.95,39.87,39.95,124200.0,27.8236,27.8725,27.8167,27.8725,124200.0
2008-08-04 09:50:00,39.96,40.02,39.9,39.99,204600.0,27.8794,27.9213,27.8376,27.9004,204600.0
2008-08-04 09:55:00,39.99,40.02,39.91,39.99,196400.0,27.9004,27.9213,27.8446,27.9004,196400.0
2008-08-04 10:00:00,39.99,40.08,39.94,40.06,208400.0,27.9004,27.9632,27.8655,27.9492,208400.0
2008-08-04 10:05:00,40.05,40.14,39.95,39.98,141200.0,27.9422,28.005,27.8725,27.8934,141200.0
2008-08-04 10:10:00,39.99,40.09,39.96,40.08,148200.0,27.9004,27.9701,27.8794,27.9632,148200.0
2008-08-04 10:15:00,40.08,40.13,40.05,40.08,148600.0,27.9632,27.998,27.9422,27.9632,148600.0
2008-08-04 10:20:00,40.09,40.31,40.08,40.22,140400.0,27.9701,28.1236,27.9632,28.0608,140400.0
2008-08-04 10:25:00,40.22,40.26,40.19,40.24,83000.0,28.0608,28.0887,28.0399,28.0748,83000.0
2008-08-04 10:30:00,40.24,40.38,40.21,40.32,145200.0,28.0748,28.1725,28.0539,28.1306,145200.0
2008-08-04 10:35:00,40.33,40.44,40.3,40.42,189800.0,28.1376,28.2143,28.1167,28.2004,189800.0
2008-08-04 10:40:00,40.42,40.48,40.36,40.37,183400.0,28.2004,28.2422,28.1585,28.1655,183400.0
2008-08-04 10:45:00,40.36,40.36,40.21,40.24,58800.0,28.1585,28.1585,28.0539,28.0748,58800.0
2008-08-04 10:50:00,40.23,40.26,40.13,40.13,83200.0,28.0678,28.0887,27.998,27.998,83200.0
2008-08-04 10:55:00,40.13,40.15,40.01,40.01,99000.0,27.998,28.012,27.9143,27.9143,99000.0
2008-08-04 11:00:00,40.02,40.02,39.94,40.02,123000.0,27.9213,27.9213,27.8655,27.9213,123000.0
2008-08-04 11:05:00,40.02,40.09,40.01,40.08,95400.0,27.9213,27.9701,27.9143,27.9632,95400.0
2008-08-04 11:10:00,40.08,40.13,40.07,40.09,129600.0,27.9632,27.998,27.9562,27.9701,129600.0
2008-08-04 11:15:00,40.1,40.1,39.93,39.94,158600.0,27.9771,27.9771,27.8585,27.8655,158600.0
2008-08-04 11:20:00,39.95,39.95,39.75,39.78,296000.0,27.8725,27.8725,27.7329,27.7539,296000.0
2008-08-04 11:25:00,39.8,39.83,39.74,39.75,168000.0,27.7678,27.7887,27.726,27.7329,168000.0
2008-08-04 11:30:00,39.76,39.99,39.73,39.98,124600.0,27.7399,27.9004,27.719,27.8934,124600.0
2008-08-04 11:35:00,39.98,40.01,39.9,39.95,164400.0,27.8934,27.9143,27.8376,27.8725,164400.0
2008-08-04 11:40:00,39.97,40.05,39.85,39.87,369600.0,27.8864,27.9422,27.8027,27.8167,369600.0
2008-08-04 11:45:00,39.87,39.88,39.76,39.77,155400.0,27.8167,27.8236,27.7399,27.7469,155400.0
2008-08-04 11:50:00,39.77,39.91,39.77,39.8,100400.0,27.7469,27.8446,27.7469,27.7678,100400.0
2008-08-04 11:55:00,39.8,40.01,39.8,40.0,212000.0,27.7678,27.9143,27.7678,27.9073,212000.0
2008-08-04 12:00:00,39.99,40.08,39.98,39.99,104200.0,27.9004,27.9632,27.8934,27.9004,104200.0
2008-08-04 12:05:00,39.99,40.1,39.94,40.0,69600.0,27.9004,27.9771,27.8655,27.9073,69600.0
2008-08-04 12:10:00,39.98,40.07,39.98,40.05,88000.0,27.8934,27.9562,27.8934,27.9422,88000.0
2008-08-04 12:15:00,40.05,40.12,40.02,40.06,58200.0,27.9422,27.9911,27.9213,27.9492,58200.0
2008-08-04 12:20:00,40.02,40.08,40.01,40.07,131600.0,27.9213,27.9632,27.9143,27.9562,131600.0
2008-08-04 12:25:00,40.07,40.16,40.07,40.13,122400.0,27.9562,28.019,27.9562,27.998,122400.0
2008-08-04 12:30:00,40.13,40.21,40.12,40.21,66400.0,27.998,28.0539,27.9911,28.0539,66400.0
2008-08-04 12:35:00,40.2,40.21,40.15,40.18,169000.0,28.0469,28.0539,28.012,28.0329,169000.0
2008-08-04 12:40:00,40.16,40.17,40.11,40.15,123000.0,28.019,28.026,27.9841,28.012,123000.0
2008-08-04 12:45:00,40.13,40.13,40.04,40.04,74800.0,27.998,27.998,27.9353,27.9353,74800.0
2008-08-04 12:50:00,40.05,40.06,39.95,39.97,37400.0,27.9422,27.9492,27.8725,27.8864,37400.0
2008-08-04 12:55:00,39.97,39.99,39.93,39.94,45000.0,27.8864,27.9004,27.8585,27.8655,45000.0
2008-08-04 13:00:00,39.93,40.0,39.9,39.99,104000.0,27.8585,27.9073,27.8376,27.9004,104000.0
2008-08-04 13:05:00,39.99,40.0,39.89,39.92,68400.0,27.9004,27.9073,27.8306,27.8515,68400.0
2008-08-04 13:10:00,39.93,39.99,39.89,39.94,178200.0,27.8585,27.9004,27.8306,27.8655,178200.0
2008-08-04 13:15:00,39.94,39.97,39.88,39.9,74200.0,27.8655,27.8864,27.8236,27.8376,74200.0
2008-08-04 13:20:00,39.91,39.91,39.78,39.81,59200.0,27.8446,27.8446,27.7539,27.7748,59200.0
2008-08-04 13:25:00,39.81,39.88,39.8,39.86,78000.0,27.7748,27.8236,27.7678,27.8097,78000.0
2008-08-04 13:30:00,39.86,39.95,39.85,39.91,57600.0,27.8097,27.8725,27.8027,27.8446,57600.0
2008-08-04 13:35:00,39.91,39.95,39.9,39.95,49000.0,27.8446,27.8725,27.8376,27.8725,49000.0
2008-08-04 13:40:00,39.95,40.0,39.91,39.99,58800.0,27.8725,27.9073,27.8446,27.9004,58800.0
2008-08-04 13:45:00,39.99,40.02,39.88,39.88,109600.0,27.9004,27.9213,27.8236,27.8236,109600.0
2008-08-04 13:50:00,39.9,40.02,39.88,39.97,86800.0,27.8376,27.9213,27.8236,27.8864,86800.0
2008-08-04 13:55:00,39.97,39.99,39.91,39.91,61600.0,27.8864,27.9004,27.8446,27.8446,61600.0
2008-08-04 14:00:00,39.91,40.08,39.9,40.04,107800.0,27.8446,27.9632,27.8376,27.9353,107800.0
2008-08-04 14:05:00,40.05,40.1,40.0,40.03,71400.0,27.9422,27.9771,27.9073,27.9283,71400.0
2008-08-04 14:10:00,40.02,40.05,39.99,40.01,42800.0,27.9213,27.9422,27.9004,27.9143,42800.0
2008-08-04 14:15:00,40.02,40.04,39.96,39.99,84000.0,27.9213,27.9353,27.8794,27.9004,84000.0
2008-08-04 14:20:00,40.01,40.13,40.0,40.08,215600.0,27.9143,27.998,27.9073,27.9632,215600.0
2008-08-04 14:25:00,40.09,40.17,40.09,40.16,208200.0,27.9701,28.026,27.9701,28.019,208200.0
2008-08-04 14:30:00,40.16,40.21,40.09,40.19,145000.0,28.019,28.0539,27.9701,28.0399,145000.0
2008-08-04 14:35:00,40.19,40.31,40.19,40.31,232600.0,28.0399,28.1236,28.0399,28.1236,232600.0
2008-08-04 14:40:00,40.29,40.41,40.27,40.31,237400.0,28.1097,28.1934,28.0957,28.1236,237400.0
2008-08-04 14:45:00,40.31,40.45,40.3,40.38,189200.0,28.1236,28.2213,28.1167,28.1725,189200.0
2008-08-04 14:50:00,40.38,40.38,40.26,40.27,166600.0,28.1725,28.1725,28.0887,28.0957,166600.0
2008-08-04 14:55:00,40.27,40.38,40.23,40.23,160800.0,28.0957,28.1725,28.0678,28.0678,160800.0
2008-08-04 15:00:00,40.24,40.38,40.2,40.2,143200.0,28.0748,28.1725,28.0469,28.0469,143200.0
2008-08-04 15:05:00,40.2,40.2,40.1,40.12,138200.0,28.0469,28.0469,27.9771,27.9911,138200.0
2008-08-04 15:10:00,40.12,40.12,40.05,40.07,150200.0,27.9911,27.9911,27.9422,27.9562,150200.0
2008-08-04 15:15:00,40.07,40.1,40.0,40.05,121200.0,27.9562,27.9771,27.9073,27.9422,121200.0
2008-08-04 15:20:00,40.04,40.07,40.0,40.06,275600.0,27.9353,27.9562,27.9073,27.9492,275600.0
2008-08-04 15:25:00,40.07,40.38,39.98,40.04,165400.0,27.9562,28.1725,27.8934,27.9353,165400.0
2008-08-04 15:30:00,40.04,40.1,40.0,40.1,192200.0,27.9353,27.9771,27.9073,27.9771,192200.0
2008-08-04 15:35:00,40.11,40.12,39.99,40.02,153000.0,27.9841,27.9911,27.9004,27.9213,153000.0
2008-08-04 15:40:00,40.03,40.04,39.84,39.87,342800.0,27.9283,27.9353,27.7957,27.8167,342800.0
2008-08-04 15:45:00,39.88,39.99,39.88,39.98,237800.0,27.8236,27.9004,27.8236,27.8934,237800.0
2008-08-04 15:50:00,39.98,40.01,39.93,40.0,261800.0,27.8934,27.9143,27.8585,27.9073,261800.0
2008-08-04 15:55:00,39.99,40.04,39.95,39.98,267000.0,27.9004,27.9353,27.8725,27.8934,267000.0
2008-08-05 09:30:00,40.47,41.06,40.47,40.88,342400.0,28.2353,28.6469,28.2353,28.5213,342400.0
2008-08-05 09:35:00,40.9,41.08,40.77,40.87,261800.0,28.5353,28.6608,28.4446,28.5143,261800.0
2008-08-05 09:40:00,40.89,40.9,40.75,40.88,144200.0,28.5283,28.5353,28.4306,28.5213,144200.0
2008-08-05 09:45:00,40.88,40.91,40.75,40.79,182600.0,28.5213,28.5422,28.4306,28.4585,182600.0
2008-08-05 09:50:00,40.77,40.94,40.77,40.88,212600.0,28.4446,28.5632,28.4446,28.5213,212600.0
2008-08-05 09:55:00,40.88,40.88,40.75,40.85,105400.0,28.5213,28.5213,28.4306,28.5004,105400.0
2008-08-05 10:00:00,40.85,41.01,40.77,40.9,223600.0,28.5004,28.612,28.4446,28.5353,223600.0
2008-08-05 10:05:00,40.88,41.0,40.88,40.96,82800.0,28.5213,28.605,28.5213,28.5771,82800.0
2008-08-05 10:10:00,40.94,41.02,40.9,40.94,154600.0,28.5632,28.619,28.5353,28.5632,154600.0
2008-08-05 10:15:00,40.94,40.99,40.83,40.97,105800.0,28.5632,28.5981,28.4864,28.5841,105800.0
2008-08-05 10:20:00,40.97,41.02,40.93,40.99,114200.0,28.5841,28.619,28.5562,28.5981,114200.0
2008-08-05 10:25:00,40.98,41.02,40.85,40.89,137000.0,28.5911,28.619,28.5004,28.5283,137000.0
2008-08-05 10:30:00,40.89,40.98,40.84,40.97,73800.0,28.5283,28.5911,28.4934,28.5841,73800.0
2008-08-05 10:35:00,40.96,41.02,40.92,40.97,116600.0,28.5771,28.619,28.5492,28.5841,116600.0
2008-08-05 10:40:00,40.95,41.12,40.95,41.01,148200.0,28.5701,28.6888,28.5701,28.612,148200.0
2008-08-05 10:45:00,40.99,41.02,40.87,40.87,87800.0,28.5981,28.619,28.5143,28.5143,87800.0
2008-08-05 10:50:00,40.88,40.97,40.83,40.95,53800.0,28.5213,28.5841,28.4864,28.5701,53800.0
2008-08-05 10:55:00,40.96,40.96,40.84,40.94,95400.0,28.5771,28.5771,28.4934,28.5632,95400.0
2008-08-05 11:00:00,40.94,41.01,40.93,40.95,69600.0,28.5632,28.612,28.5562,28.5701,69600.0
2008-08-05 11:05:00,40.95,40.99,40.88,40.93,65600.0,28.5701,28.5981,28.5213,28.5562,65600.0
2008-08-05 11:10:00,40.93,40.95,40.9,40.9,39000.0,28.5562,28.5701,28.5353,28.5353,39000.0
2008-08-05 11:15:00,40.91,40.98,40.88,40.9,67000.0,28.5422,28.5911,28.5213,28.5353,67000.0
2008-08-05 11:20:00,40.91,40.95,40.85,40.88,53000.0,28.5422,28.5701,28.5004,28.5213,53000.0
2008-08-05 11:25:00,40.88,40.94,40.86,40.89,100400.0,28.5213,28.5632,28.5074,28.5283,100400.0
2008-08-05 11:30:00,40.89,40.96,40.89,40.92,57800.0,28.5283,28.5771,28.5283,28.5492,57800.0
2008-08-05 11:35:00,40.92,41.1,40.92,41.08,122800.0,28.5492,28.6748,28.5492,28.6608,122800.0
2008-08-05 11:40:00,41.09,41.1,40.99,41.01,82800.0,28.6678,28.6748,28.5981,28.612,82800.0
2008-08-05 11:45:00,41.01,41.15,41.01,41.12,95000.0,28.612,28.7097,28.612,28.6888,95000.0
2008-08-05 11:50:00,41.12,41.24,41.12,41.22,126000.0,28.6888,28.7725,28.6888,28.7585,126000.0
2008-08-05 11:55:00,41.21,41.27,41.19,41.22,76000.0,28.7515,28.7934,28.7376,28.7585,76000.0
2008-08-05 12:00:00,41.22,41.25,41.16,41.17,51000.0,28.7585,28.7795,28.7167,28.7236,51000.0
2008-08-05 12:05:00,41.17,41.17,41.09,41.09,46600.0,28.7236,28.7236,28.6678,28.6678,46600.0
2008-08-05 12:10:00,41.1,41.13,41.06,41.07,64400.0,28.6748,28.6957,28.6469,28.6539,64400.0
2008-08-05 12:15:00,41.09,41.15,41.08,41.1,49200.0,28.6678,28.7097,28.6608,28.6748,49200.0
2008-08-05 12:20:00,41.11,41.24,41.11,41.21,105400.0,28.6818,28.7725,28.6818,28.7515,105400.0
2008-08-05 12:25:00,41.22,41.34,41.19,41.27,196600.0,28.7585,28.8422,28.7376,28.7934,196600.0
2008-08-05 12:30:00,41.27,41.29,41.22,41.26,98000.0,28.7934,28.8074,28.7585,28.7864,98000.0
2008-08-05 12:35:00,41.27,41.31,41.22,41.27,99800.0,28.7934,28.8213,28.7585,28.7934,99800.0
2008-08-05 12:40:00,41.27,41.27,41.21,41.23,59000.0,28.7934,28.7934,28.7515,28.7655,59000.0
2008-08-05 12:45:00,41.23,41.25,41.13,41.17,91000.0,28.7655,28.7795,28.6957,28.7236,91000.0
2008-08-05 12:50:00,41.17,41.17,41.06,41.09,55800.0,28.7236,28.7236,28.6469,28.6678,55800.0
2008-08-05 12:55:00,41.08,41.08,40.98,41.01,96200.0,28.6608,28.6608,28.5911,28.612,96200.0
2008-08-05 13:00:00,41.01,41.04,40.96,41.02,83200.0,28.612,28.6329,28.5771,28.619,83200.0
2008-08-05 13:05:00,41.01,41.03,40.97,40.98,62600.0,28.612,28.626,28.5841,28.5911,62600.0
2008-08-05 13:10:00,40.99,41.06,40.98,40.99,52400.0,28.5981,28.6469,28.5911,28.5981,52400.0
2008-08-05 13:15:00,40.98,41.01,40.97,41.01,40600.0,28.5911,28.612,28.5841,28.612,40600.0
2008-08-05 13:20:00,41.01,41.04,40.97,40.99,47000.0,28.612,28.6329,28.5841,28.5981,47000.0
2008-08-05 13:25:00,40.99,41.05,40.97,41.05,56600.0,28.5981,28.6399,28.5841,28.6399,56600.0
2008-08-05 13:30:00,41.05,41.13,41.04,41.11,96400.0,28.6399,28.6957,28.6329,28.6818,96400.0
2008-08-05 13:35:00,41.11,41.12,41.07,41.09,49200.0,28.6818,28.6888,28.6539,28.6678,49200.0
2008-08-05 13:40:00,41.1,41.21,41.1,41.18,84000.0,28.6748,28.7515,28.6748,28.7306,84000.0
2008-08-05 13:45:00,41.17,41.2,41.1,41.12,68800.0,28.7236,28.7446,28.6748,28.6888,68800.0
2008-08-05 13:50:00,41.12,41.13,41.04,41.06,92200.0,28.6888,28.6957,28.6329,28.6469,92200.0
2008-08-05 13:55:00,41.06,41.07,40.99,41.0,130600.0,28.6469,28.6539,28.5981,28.605,130600.0
2008-08-05 14:00:00,41.01,41.04,40.97,40.97,98000.0,28.612,28.6329,28.5841,28.5841,98000.0
2008-08-05 14:05:00,40.98,41.09,40.97,40.99,85400.0,28.5911,28.6678,28.5841,28.5981,85400.0
2008-08-05 14:10:00,40.99,41.06,40.88,41.01,126800.0,28.5981,28.6469,28.5213,28.612,126800.0
2008-08-05 14:15:00,40.98,41.24,40.93,40.99,198400.0,28.5911,28.7725,28.5562,28.5981,198400.0
2008-08-05 14:20:00,40.98,41.03,40.89,40.89,216000.0,28.5911,28.626,28.5283,28.5283,216000.0
2008-08-05 14:25:00,40.91,41.05,40.82,41.01,161000.0,28.5422,28.6399,28.4795,28.612,161000.0
2008-08-05 14:30:00,41.01,41.05,40.95,40.98,129000.0,28.612,28.6399,28.5701,28.5911,129000.0
2008-08-05 14:35:00,40.97,41.01,40.85,40.85,93000.0,28.5841,28.612,28.5004,28.5004,93000.0
2008-08-05 14:40:00,40.87,41.05,40.87,41.02,139200.0,28.5143,28.6399,28.5143,28.619,139200.0
2008-08-05 14:45:00,41.02,41.05,40.99,41.04,179200.0,28.619,28.6399,28.5981,28.6329,179200.0
2008-08-05 14:50:00,41.04,41.31,41.02,41.03,153600.0,28.6329,28.8213,28.619,28.626,153600.0
2008-08-05 14:55:00,41.04,41.05,40.95,40.95,111800.0,28.6329,28.6399,28.5701,28.5701,111800.0
2008-08-05 15:00:00,40.95,40.99,40.9,40.99,206800.0,28.5701,28.5981,28.5353,28.5981,206800.0
2008-08-05 15:05:00,40.99,41.05,40.92,41.02,217600.0,28.5981,28.6399,28.5492,28.619,217600.0
2008-08-05 15:10:00,41.02,41.05,40.95,40.99,134200.0,28.619,28.6399,28.5701,28.5981,134200.0
2008-08-05 15:15:00,40.99,41.01,40.94,40.99,135000.0,28.5981,28.612,28.5632,28.5981,135000.0
2008-08-05 15:20:00,41.0,41.02,40.94,40.94,128800.0,28.605,28.619,28.5632,28.5632,128800.0
2008-08-05 15:25:00,40.94,40.97,40.91,40.95,146400.0,28.5632,28.5841,28.5422,28.5701,146400.0
2008-08-05 15:30:00,40.96,40.97,40.88,40.93,137200.0,28.5771,28.5841,28.5213,28.5562,137200.0
2008-08-05 15:35:00,40.93,41.01,40.89,41.0,150600.0,28.5562,28.612,28.5283,28.605,150600.0
2008-08-05 15:40:00,40.99,41.13,40.98,41.09,242600.0,28.5981,28.6957,28.5911,28.6678,242600.0
2008-08-05 15:45:00,41.12,41.2,41.06,41.08,394200.0,28.6888,28.7446,28.6469,28.6608,394200.0
2008-08-05 15:50:00,41.07,41.13,41.02,41.03,408400.0,28.6539,28.6957,28.619,28.626,408400.0
2008-08-05 15:55:00,41.03,41.12,40.98,41.12,411800.0,28.626,28.6888,28.5911,28.6888,411800.0
2008-08-06 09:30:00,40.98,41.04,40.87,40.98,130000.0,28.5911,28.6329,28.5143,28.5911,130000.0
2008-08-06 09:35:00,40.98,40.98,40.6,40.88,114000.0,28.5911,28.5911,28.326,28.5213,114000.0
2008-08-06 09:40:00,40.91,41.06,40.86,40.99,63400.0,28.5422,28.6469,28.5074,28.5981,63400.0
2008-08-06 09:45:00,40.98,41.04,40.93,41.02,95800.0,28.5911,28.6329,28.5562,28.619,95800.0
2008-08-06 09:50:00,41.01,41.08,41.0,41.02,103800.0,28.612,28.6608,28.605,28.619,103800.0
2008-08-06 09:55:00,41.02,41.04,40.81,40.82,92400.0,28.619,28.6329,28.4725,28.4795,92400.0
2008-08-06 10:00:00,40.82,40.87,40.79,40.84,79000.0,28.4795,28.5143,28.4585,28.4934,79000.0
2008-08-06 10:05:00,40.84,40.96,40.81,40.88,114600.0,28.4934,28.5771,28.4725,28.5213,114600.0
2008-08-06 10:10:00,40.88,40.92,40.87,40.9,90200.0,28.5213,28.5492,28.5143,28.5353,90200.0
2008-08-06 10:15:00,40.9,40.96,40.88,40.94,105000.0,28.5353,28.5771,28.5213,28.5632,105000.0
2008-08-06 10:20:00,40.93,40.94,40.88,40.9,80200.0,28.5562,28.5632,28.5213,28.5353,80200.0
2008-08-06 10:25:00,40.89,40.96,40.85,40.85,88000.0,28.5283,28.5771,28.5004,28.5004,88000.0
2008-08-06 10:30:00,40.85,40.88,40.61,40.76,126200.0,28.5004,28.5213,28.3329,28.4376,126200.0
2008-08-06 10:35:00,40.74,40.83,40.7,40.77,85200.0,28.4236,28.4864,28.3957,28.4446,85200.0
2008-08-06 10:40:00,40.75,40.77,40.6,40.67,50000.0,28.4306,28.4446,28.326,28.3748,50000.0
2008-08-06 10:45:00,40.67,40.87,40.66,40.82,119000.0,28.3748,28.5143,28.3678,28.4795,119000.0
2008-08-06 10:50:00,40.83,40.96,40.82,40.93,72000.0,28.4864,28.5771,28.4795,28.5562,72000.0
2008-08-06 10:55:00,40.91,40.92,40.81,40.84,55800.0,28.5422,28.5492,28.4725,28.4934,55800.0
2008-08-06 11:00:00,40.84,40.85,40.73,40.8,61000.0,28.4934,28.5004,28.4167,28.4655,61000.0
2008-08-06 11:05:00,40.8,40.95,40.8,40.92,42400.0,28.4655,28.5701,28.4655,28.5492,42400.0
2008-08-06 11:10:00,40.93,40.99,40.9,40.91,67600.0,28.5562,28.5981,28.5353,28.5422,67600.0
2008-08-06 11:15:00,40.9,41.0,40.88,40.94,56400.0,28.5353,28.605,28.5213,28.5632,56400.0
2008-08-06 11:20:00,40.95,40.96,40.85,40.85,73400.0,28.5701,28.5771,28.5004,28.5004,73400.0
2008-08-06 11:25:00,40.88,41.0,40.86,40.97,66800.0,28.5213,28.605,28.5074,28.5841,66800.0
2008-08-06 11:30:00,40.98,41.02,40.92,40.95,95000.0,28.5911,28.619,28.5492,28.5701,95000.0
2008-08-06 11:35:00,40.95,41.08,40.92,41.06,96600.0,28.5701,28.6608,28.5492,28.6469,96600.0
2008-08-06 11:40:00,41.06,41.22,41.05,41.21,90200.0,28.6469,28.7585,28.6399,28.7515,90200.0
2008-08-06 11:45:00,41.22,41.22,40.98,40.98,72400.0,28.7585,28.7585,28.5911,28.5911,72400.0
2008-08-06 11:50:00,41.0,41.01,40.93,40.94,29400.0,28.605,28.612,28.5562,28.5632,29400.0
2008-08-06 11:55:00,40.94,40.95,40.89,40.89,25400.0,28.5632,28.5701,28.5283,28.5283,25400.0
2008-08-06 12:00:00,40.89,40.9,40.79,40.89,76200.0,28.5283,28.5353,28.4585,28.5283,76200.0
2008-08-06 12:05:00,40.9,41.03,40.85,40.96,54600.0,28.5353,28.626,28.5004,28.5771,54600.0
2008-08-06 12:10:00,40.95,40.96,40.84,40.87,27800.0,28.5701,28.5771,28.4934,28.5143,27800.0
2008-08-06 12:15:00,40.85,40.91,40.85,40.86,22600.0,28.5004,28.5422,28.5004,28.5074,22600.0
2008-08-06 12:20:00,40.85,41.01,40.85,41.01,28400.0,28.5004,28.612,28.5004,28.612,28400.0
2008-08-06 12:25:00,41.0,41.05,40.95,41.01,67800.0,28.605,28.6399,28.5701,28.612,67800.0
2008-08-06 12:30:00,41.01,41.02,40.98,41.01,30800.0,28.612,28.619,28.5911,28.612,30800.0
2008-08-06 12:35:00,41.0,41.02,40.98,41.0,45200.0,28.605,28.619,28.5911,28.605,45200.0
2008-08-06 12:40:00,40.99,41.06,40.97,41.01,65800.0,28.5981,28.6469,28.5841,28.612,65800.0
2008-08-06 12:45:00,41.01,41.05,40.99,41.02,22600.0,28.612,28.6399,28.5981,28.619,22600.0
2008-08-06 12:50:00,41.02,41.04,40.97,41.04,48800.0,28.619,28.6329,28.5841,28.6329,48800.0
2008-08-06 12:55:00,41.04,41.04,40.99,41.03,27400.0,28.6329,28.6329,28.5981,28.626,27400.0
2008-08-06 13:00:00,41.03,41.03,40.97,40.98,43800.0,28.626,28.626,28.5841,28.5911,43800.0
2008-08-06 13:05:00,40.99,41.04,40.97,40.98,48600.0,28.5981,28.6329,28.5841,28.5911,48600.0
2008-08-06 13:10:00,40.98,41.01,40.95,40.95,15000.0,28.5911,28.612,28.5701,28.5701,15000.0
2008-08-06 13:15:00,40.96,41.02,40.95,41.0,32200.0,28.5771,28.619,28.5701,28.605,32200.0
2008-08-06 13:20:00,41.01,41.02,40.95,40.98,41400.0,28.612,28.619,28.5701,28.5911,41400.0
2008-08-06 13:25:00,40.98,41.02,40.97,40.99,18200.0,28.5911,28.619,28.5841,28.5981,18200.0
2008-08-06 13:30:00,40.99,41.04,40.98,41.02,47000.0,28.5981,28.6329,28.5911,28.619,47000.0
2008-08-06 13:35:00,41.04,41.06,41.0,41.03,56200.0,28.6329,28.6469,28.605,28.626,56200.0
2008-08-06 13:40:00,41.02,41.03,40.98,41.01,58600.0,28.619,28.626,28.5911,28.612,58600.0
2008-08-06 13:45:00,41.02,41.02,40.98,41.0,76000.0,28.619,28.619,28.5911,28.605,76000.0
2008-08-06 13:50:00,40.99,41.01,40.92,40.93,56200.0,28.5981,28.612,28.5492,28.5562,56200.0
2008-08-06 13:55:00,40.92,40.99,40.92,40.99,35200.0,28.5492,28.5981,28.5492,28.5981,35200.0
2008-08-06 14:00:00,40.99,41.01,40.96,40.99,80800.0,28.5981,28.612,28.5771,28.5981,80800.0
2008-08-06 14:05:00,40.99,41.01,40.97,40.98,50800.0,28.5981,28.612,28.5841,28.5911,50800.0
2008-08-06 14:10:00,40.97,41.01,40.97,41.01,62800.0,28.5841,28.612,28.5841,28.612,62800.0
2008-08-06 14:15:00,41.0,41.05,40.99,41.02,170400.0,28.605,28.6399,28.5981,28.619,170400.0
2008-08-06 14:20:00,41.02,41.02,40.99,40.99,121000.0,28.619,28.619,28.5981,28.5981,121000.0
2008-08-06 14:25:00,40.99,41.01,40.97,40.98,275400.0,28.5981,28.612,28.5841,28.5911,275400.0
2008-08-06 14:30:00,40.98,41.02,40.94,41.0,82400.0,28.5911,28.619,28.5632,28.605,82400.0
2008-08-06 14:35:00,41.0,41.01,40.97,40.99,49000.0,28.605,28.612,28.5841,28.5981,49000.0
2008-08-06 14:40:00,40.99,41.02,40.97,41.02,76400.0,28.5981,28.619,28.5841,28.619,76400.0
2008-08-06 14:45:00,41.02,41.02,40.99,41.0,103200.0,28.619,28.619,28.5981,28.605,103200.0
2008-08-06 14:50:00,41.01,41.02,40.99,41.02,230800.0,28.612,28.619,28.5981,28.619,230800.0
2008-08-06 14:55:00,41.02,41.02,40.99,41.02,60600.0,28.619,28.619,28.5981,28.619,60600.0
2008-08-06 15:00:00,41.02,41.16,41.02,41.15,87400.0,28.619,28.7167,28.619,28.7097,87400.0
2008-08-06 15:05:00,41.17,41.17,41.07,41.1,76400.0,28.7236,28.7236,28.6539,28.6748,76400.0
2008-08-06 15:10:00,41.09,41.1,41.0,41.05,70800.0,28.6678,28.6748,28.605,28.6399,70800.0
2008-08-06 15:15:00,41.03,41.03,40.98,41.0,68400.0,28.626,28.626,28.5911,28.605,68400.0
2008-08-06 15:20:00,41.02,41.05,40.99,41.0,52600.0,28.619,28.6399,28.5981,28.605,52600.0
2008-08-06 15:25:00,41.0,41.02,40.99,40.99,59200.0,28.605,28.619,28.5981,28.5981,59200.0
2008-08-06 15:30:00,40.99,41.0,40.94,40.95,93400.0,28.5981,28.605,28.5632,28.5701,93400.0
2008-08-06 15:35:00,40.95,41.01,40.94,40.99,113800.0,28.5701,28.612,28.5632,28.5981,113800.0
2008-08-06 15:40:00,40.99,41.01,40.98,41.0,93000.0,28.5981,28.612,28.5911,28.605,93000.0
2008-08-06 15:45:00,40.99,41.01,40.91,40.97,155200.0,28.5981,28.612,28.5422,28.5841,155200.0
2008-08-06 15:50:00,40.97,41.01,40.96,41.0,102200.0,28.5841,28.612,28.5771,28.605,102200.0
2008-08-06 15:55:00,41.01,41.01,40.97,40.98,157400.0,28.612,28.612,28.5841,28.5911,157400.0
2008-08-07 09:30:00,40.55,40.61,40.21,40.23,147400.0,28.2911,28.3329,28.0539,28.0678,147400.0
2008-08-07 09:35:00,40.33,40.55,40.27,40.37,163600.0,28.1376,28.2911,28.0957,28.1655,163600.0
2008-08-07 09:40:00,40.39,40.77,40.39,40.75,239400.0,28.1794,28.4446,28.1794,28.4306,239400.0
2008-08-07 09:45:00,40.7,40.92,40.59,40.88,90200.0,28.3957,28.5492,28.319,28.5213,90200.0
2008-08-07 09:50:00,40.9,41.24,40.88,40.96,248400.0,28.5353,28.7725,28.5213,28.5771,248400.0
2008-08-07 09:55:00,40.93,41.06,40.87,40.99,103800.0,28.5562,28.6469,28.5143,28.5981,103800.0
2008-08-07 10:00:00,40.99,41.06,40.95,41.02,110600.0,28.5981,28.6469,28.5701,28.619,110600.0
2008-08-07 10:05:00,41.02,41.16,40.97,40.98,134800.0,28.619,28.7167,28.5841,28.5911,134800.0
2008-08-07 10:10:00,40.98,40.98,40.74,40.83,188200.0,28.5911,28.5911,28.4236,28.4864,188200.0
2008-08-07 10:15:00,40.84,41.04,40.84,41.02,222400.0,28.4934,28.6329,28.4934,28.619,222400.0
2008-08-07 10:20:00,41.02,41.02,40.9,40.94,77800.0,28.619,28.619,28.5353,28.5632,77800.0
2008-08-07 10:25:00,40.93,41.01,40.89,40.91,92200.0,28.5562,28.612,28.5283,28.5422,92200.0
2008-08-07 10:30:00,40.9,40.92,40.84,40.91,63000.0,28.5353,28.5492,28.4934,28.5422,63000.0
2008-08-07 10:35:00,40.92,40.92,40.79,40.85,72800.0,28.5492,28.5492,28.4585,28.5004,72800.0
2008-08-07 10:40:00,40.85,40.85,40.63,40.74,66000.0,28.5004,28.5004,28.3469,28.4236,66000.0
2008-08-07 10:45:00,40.74,40.91,40.74,40.91,52400.0,28.4236,28.5422,28.4236,28.5422,52400.0
2008-08-07 10:50:00,40.91,41.0,40.9,40.96,65400.0,28.5422,28.605,28.5353,28.5771,65400.0
2008-08-07 10:55:00,40.95,41.0,40.95,41.0,53600.0,28.5701,28.605,28.5701,28.605,53600.0
2008-08-07 11:00:00,40.99,41.0,40.84,40.86,97000.0,28.5981,28.605,28.4934,28.5074,97000.0
2008-08-07 11:05:00,40.85,41.01,40.85,41.01,76400.0,28.5004,28.612,28.5004,28.612,76400.0
2008-08-07 11:10:00,41.01,41.02,40.98,41.02,112000.0,28.612,28.619,28.5911,28.619,112000.0
2008-08-07 11:15:00,41.02,41.04,40.98,40.98,97200.0,28.619,28.6329,28.5911,28.5911,97200.0
2008-08-07 11:20:00,40.97,41.05,40.97,41.01,266800.0,28.5841,28.6399,28.5841,28.612,266800.0
2008-08-07 11:25:00,41.02,41.1,41.01,41.06,101600.0,28.619,28.6748,28.612,28.6469,101600.0
2008-08-07 11:30:00,41.07,41.07,41.0,41.04,159600.0,28.6539,28.6539,28.605,28.6329,159600.0
2008-08-07 11:35:00,41.02,41.15,41.01,41.01,65800.0,28.619,28.7097,28.612,28.612,65800.0
2008-08-07 11:40:00,41.01,41.05,40.9,41.02,86600.0,28.612,28.6399,28.5353,28.619,86600.0
2008-08-07 11:45:00,41.02,41.08,41.02,41.08,64800.0,28.619,28.6608,28.619,28.6608,64800.0
2008-08-07 11:50:00,41.08,41.08,41.03,41.06,208400.0,28.6608,28.6608,28.626,28.6469,208400.0
2008-08-07 11:55:00,41.06,41.07,40.97,41.04,91400.0,28.6469,28.6539,28.5841,28.6329,91400.0
2008-08-07 12:00:00,41.04,41.04,40.9,40.96,61000.0,28.6329,28.6329,28.5353,28.5771,61000.0
2008-08-07 12:05:00,40.96,40.99,40.95,40.98,37600.0,28.5771,28.5981,28.5701,28.5911,37600.0
2008-08-07 12:10:00,40.98,41.06,40.96,41.03,63600.0,28.5911,28.6469,28.5771,28.626,63600.0
2008-08-07 12:15:00,41.02,41.12,41.02,41.05,104200.0,28.619,28.6888,28.619,28.6399,104200.0
2008-08-07 12:20:00,41.04,41.05,40.95,41.03,177600.0,28.6329,28.6399,28.5701,28.626,177600.0
2008-08-07 12:25:00,41.04,41.07,41.02,41.02,52800.0,28.6329,28.6539,28.619,28.619,52800.0
2008-08-07 12:30:00,41.03,41.06,41.02,41.04,79200.0,28.626,28.6469,28.619,28.6329,79200.0
2008-08-07 12:35:00,41.06,41.08,41.04,41.05,97600.0,28.6469,28.6608,28.6329,28.6399,97600.0
2008-08-07 12:40:00,41.05,41.07,41.0,41.0,87800.0,28.6399,28.6539,28.605,28.605,87800.0
2008-08-07 12:45:00,41.0,41.09,41.0,41.05,234400.0,28.605,28.6678,28.605,28.6399,234400.0
2008-08-07 12:50:00,41.07,41.08,41.05,41.07,96400.0,28.6539,28.6608,28.6399,28.6539,96400.0
2008-08-07 12:55:00,41.07,41.12,41.04,41.05,102000.0,28.6539,28.6888,28.6329,28.6399,102000.0
2008-08-07 13:00:00,41.05,41.13,41.05,41.1,75400.0,28.6399,28.6957,28.6399,28.6748,75400.0
2008-08-07 13:05:00,41.1,41.17,41.09,41.14,50000.0,28.6748,28.7236,28.6678,28.7027,50000.0
2008-08-07 13:10:00,41.14,41.16,41.06,41.07,114200.0,28.7027,28.7167,28.6469,28.6539,114200.0
2008-08-07 13:15:00,41.07,41.13,41.07,41.11,76600.0,28.6539,28.6957,28.6539,28.6818,76600.0
2008-08-07 13:20:00,41.12,41.17,41.11,41.17,44800.0,28.6888,28.7236,28.6818,28.7236,44800.0
2008-08-07 13:25:00,41.17,41.27,41.16,41.24,62600.0,28.7236,28.7934,28.7167,28.7725,62600.0
2008-08-07 13:30:00,41.24,41.32,41.15,41.17,91400.0,28.7725,28.8283,28.7097,28.7236,91400.0
2008-08-07 13:35:00,41.16,41.2,41.13,41.16,41200.0,28.7167,28.7446,28.6957,28.7167,41200.0
2008-08-07 13:40:00,41.16,41.22,41.15,41.21,30000.0,28.7167,28.7585,28.7097,28.7515,30000.0
2008-08-07 13:45:00,41.22,41.25,41.16,41.16,40600.0,28.7585,28.7795,28.7167,28.7167,40600.0
2008-08-07 13:50:00,41.15,41.2,41.13,41.16,35600.0,28.7097,28.7446,28.6957,28.7167,35600.0
2008-08-07 13:55:00,41.15,41.18,41.12,41.13,106000.0,28.7097,28.7306,28.6888,28.6957,106000.0
2008-08-07 14:00:00,41.13,41.16,41.11,41.11,101000.0,28.6957,28.7167,28.6818,28.6818,101000.0
2008-08-07 14:05:00,41.11,41.13,41.02,41.1,180400.0,28.6818,28.6957,28.619,28.6748,180400.0
2008-08-07 14:10:00,41.1,41.12,41.05,41.09,99000.0,28.6748,28.6888,28.6399,28.6678,99000.0
2008-08-07 14:15:00,41.09,41.12,41.06,41.11,83200.0,28.6678,28.6888,28.6469,28.6818,83200.0
2008-08-07 14:20:00,41.12,41.13,41.08,41.1,73800.0,28.6888,28.6957,28.6608,28.6748,73800.0
2008-08-07 14:25:00,41.12,41.15,41.08,41.1,67800.0,28.6888,28.7097,28.6608,28.6748,67800.0
2008-08-07 14:30:00,41.1,41.14,41.1,41.11,97800.0,28.6748,28.7027,28.6748,28.6818,97800.0
2008-08-07 14:35:00,41.11,41.13,41.06,41.08,72400.0,28.6818,28.6957,28.6469,28.6608,72400.0
2008-08-07 14:40:00,41.08,41.09,41.02,41.03,34400.0,28.6608,28.6678,28.619,28.626,34400.0
2008-08-07 14:45:00,41.02,41.06,40.98,41.04,113200.0,28.619,28.6469,28.5911,28.6329,113200.0
2008-08-07 14:50:00,41.06,41.13,41.04,41.12,103000.0,28.6469,28.6957,28.6329,28.6888,103000.0
2008-08-07 14:55:00,41.12,41.13,41.04,41.04,112400.0,28.6888,28.6957,28.6329,28.6329,112400.0
2008-08-07 15:00:00,41.04,41.13,41.04,41.1,213800.0,28.6329,28.6957,28.6329,28.6748,213800.0
2008-08-07 15:05:00,41.1,41.13,41.09,41.11,193200.0,28.6748,28.6957,28.6678,28.6818,193200.0
2008-08-07 15:10:00,41.1,41.12,40.99,41.0,74400.0,28.6748,28.6888,28.5981,28.605,74400.0
2008-08-07 15:15:00,41.0,41.07,40.99,41.05,89800.0,28.605,28.6539,28.5981,28.6399,89800.0
2008-08-07 15:20:00,41.04,41.12,41.03,41.1,125400.0,28.6329,28.6888,28.626,28.6748,125400.0
2008-08-07 15:25:00,41.11,41.13,41.04,41.04,103200.0,28.6818,28.6957,28.6329,28.6329,103200.0
2008-08-07 15:30:00,41.03,41.06,40.82,40.83,163000.0,28.626,28.6469,28.4795,28.4864,163000.0
2008-08-07 15:35:00,40.83,40.86,40.71,40.71,194400.0,28.4864,28.5074,28.4027,28.4027,194400.0
2008-08-07 15:40:00,40.71,40.72,40.57,40.57,284600.0,28.4027,28.4097,28.305,28.305,284600.0
2008-08-07 15:45:00,40.58,40.58,40.51,40.54,250600.0,28.312,28.312,28.2632,28.2841,250600.0
2008-08-07 15:50:00,40.54,40.6,40.52,40.6,318000.0,28.2841,28.326,28.2701,28.326,318000.0
2008-08-07 15:55:00,40.6,40.69,40.6,40.68,270400.0,28.326,28.3888,28.326,28.3818,270400.0
2008-08-08 09:30:00,40.68,40.71,40.59,40.66,81600.0,28.3818,28.4027,28.319,28.3678,81600.0
2008-08-08 09:35:00,40.67,40.83,40.6,40.71,107800.0,28.3748,28.4864,28.326,28.4027,107800.0
2008-08-08 09:40:00,40.71,40.8,40.59,40.63,106800.0,28.4027,28.4655,28.319,28.3469,106800.0
2008-08-08 09:45:00,40.63,40.7,40.54,40.56,101400.0,28.3469,28.3957,28.2841,28.2981,101400.0
2008-08-08 09:50:00,40.56,40.96,40.53,40.85,170600.0,28.2981,28.5771,28.2771,28.5004,170600.0
2008-08-08 09:55:00,40.83,40.85,40.68,40.81,120400.0,28.4864,28.5004,28.3818,28.4725,120400.0
2008-08-08 10:00:00,40.78,40.83,40.74,40.82,269200.0,28.4515,28.4864,28.4236,28.4795,269200.0
2008-08-08 10:05:00,40.81,41.07,40.74,41.02,264600.0,28.4725,28.6539,28.4236,28.619,264600.0
2008-08-08 10:10:00,41.03,41.08,40.94,41.04,145600.0,28.626,28.6608,28.5632,28.6329,145600.0
2008-08-08 10:15:00,41.03,41.24,40.97,41.18,229400.0,28.626,28.7725,28.5841,28.7306,229400.0
2008-08-08 10:20:00,41.16,41.24,41.09,41.17,139600.0,28.7167,28.7725,28.6678,28.7236,139600.0
2008-08-08 10:25:00,41.18,41.2,41.09,41.19,49400.0,28.7306,28.7446,28.6678,28.7376,49400.0
2008-08-08 10:30:00,41.2,41.2,41.08,41.15,67000.0,28.7446,28.7446,28.6608,28.7097,67000.0
2008-08-08 10:35:00,41.14,41.21,41.13,41.2,58600.0,28.7027,28.7515,28.6957,28.7446,58600.0
2008-08-08 10:40:00,41.2,41.26,41.16,41.2,54600.0,28.7446,28.7864,28.7167,28.7446,54600.0
2008-08-08 10:45:00,41.21,41.25,41.15,41.24,53200.0,28.7515,28.7795,28.7097,28.7725,53200.0
2008-08-08 10:50:00,41.24,41.33,41.23,41.33,109400.0,28.7725,28.8353,28.7655,28.8353,109400.0
2008-08-08 10:55:00,41.33,41.37,41.27,41.29,85400.0,28.8353,28.8632,28.7934,28.8074,85400.0
2008-08-08 11:00:00,41.31,41.33,41.22,41.24,78600.0,28.8213,28.8353,28.7585,28.7725,78600.0
2008-08-08 11:05:00,41.24,41.27,41.22,41.26,149400.0,28.7725,28.7934,28.7585,28.7864,149400.0
2008-08-08 11:10:00,41.27,41.38,41.26,41.34,102600.0,28.7934,28.8702,28.7864,28.8422,102600.0
2008-08-08 11:15:00,41.35,41.38,41.3,41.33,64000.0,28.8492,28.8702,28.8143,28.8353,64000.0
2008-08-08 11:20:00,41.34,41.36,41.3,41.33,53800.0,28.8422,28.8562,28.8143,28.8353,53800.0
2008-08-08 11:25:00,41.34,41.4,41.33,41.33,61800.0,28.8422,28.8841,28.8353,28.8353,61800.0
2008-08-08 11:30:00,41.34,41.47,41.33,41.46,68000.0,28.8422,28.9329,28.8353,28.926,68000.0
2008-08-08 11:35:00,41.47,41.48,41.42,41.45,54800.0,28.9329,28.9399,28.8981,28.919,54800.0
2008-08-08 11:40:00,41.46,41.49,41.43,41.48,65600.0,28.926,28.9469,28.905,28.9399,65600.0
2008-08-08 11:45:00,41.48,41.48,41.34,41.38,318600.0,28.9399,28.9399,28.8422,28.8702,318600.0
2008-08-08 11:50:00,41.38,41.38,41.31,41.32,62400.0,28.8702,28.8702,28.8213,28.8283,62400.0
2008-08-08 11:55:00,41.31,41.38,41.29,41.29,65000.0,28.8213,28.8702,28.8074,28.8074,65000.0
2008-08-08 12:00:00,41.3,41.35,41.24,41.3,48600.0,28.8143,28.8492,28.7725,28.8143,48600.0
2008-08-08 12:05:00,41.3,41.32,41.27,41.31,31200.0,28.8143,28.8283,28.7934,28.8213,31200.0
2008-08-08 12:10:00,41.31,41.41,41.3,41.4,66800.0,28.8213,28.8911,28.8143,28.8841,66800.0
2008-08-08 12:15:00,41.41,41.49,41.39,41.46,84000.0,28.8911,28.9469,28.8771,28.926,84000.0
2008-08-08 12:20:00,41.45,41.47,41.41,41.43,80200.0,28.919,28.9329,28.8911,28.905,80200.0
2008-08-08 12:25:00,41.43,41.49,41.42,41.46,49200.0,28.905,28.9469,28.8981,28.926,49200.0
2008-08-08 12:30:00,41.46,41.48,41.38,41.41,79600.0,28.926,28.9399,28.8702,28.8911,79600.0
2008-08-08 12:35:00,41.4,41.47,41.4,41.47,71600.0,28.8841,28.9329,28.8841,28.9329,71600.0
2008-08-08 12:40:00,41.47,41.49,41.43,41.47,56400.0,28.9329,28.9469,28.905,28.9329,56400.0
2008-08-08 12:45:00,41.46,41.5,41.45,41.47,59400.0,28.926,28.9539,28.919,28.9329,59400.0
2008-08-08 12:50:00,41.47,41.49,41.44,41.47,73000.0,28.9329,28.9469,28.912,28.9329,73000.0
2008-08-08 12:55:00,41.46,41.49,41.42,41.43,33000.0,28.926,28.9469,28.8981,28.905,33000.0
2008-08-08 13:00:00,41.42,41.53,41.42,41.53,71000.0,28.8981,28.9748,28.8981,28.9748,71000.0
2008-08-08 13:05:00,41.52,41.56,41.46,41.47,66200.0,28.9678,28.9957,28.926,28.9329,66200.0
2008-08-08 13:10:00,41.46,41.47,41.38,41.42,52200.0,28.926,28.9329,28.8702,28.8981,52200.0
2008-08-08 13:15:00,41.42,41.48,41.42,41.46,33800.0,28.8981,28.9399,28.8981,28.926,33800.0
2008-08-08 13:20:00,41.44,41.5,41.43,41.49,40800.0,28.912,28.9539,28.905,28.9469,40800.0
2008-08-08 13:25:00,41.49,41.58,41.48,41.57,53000.0,28.9469,29.0097,28.9399,29.0027,53000.0
2008-08-08 13:30:00,41.57,41.72,41.56,41.72,74400.0,29.0027,29.1074,28.9957,29.1074,74400.0
2008-08-08 13:35:00,41.71,41.72,41.67,41.67,43400.0,29.1004,29.1074,29.0725,29.0725,43400.0
2008-08-08 13:40:00,41.67,41.73,41.65,41.67,60000.0,29.0725,29.1143,29.0585,29.0725,60000.0
2008-08-08 13:45:00,41.67,41.68,41.63,41.63,34200.0,29.0725,29.0795,29.0446,29.0446,34200.0
2008-08-08 13:50:00,41.64,41.68,41.64,41.67,51800.0,29.0516,29.0795,29.0516,29.0725,51800.0
2008-08-08 13:55:00,41.66,41.7,41.64,41.67,35400.0,29.0655,29.0934,29.0516,29.0725,35400.0
2008-08-08 14:00:00,41.66,41.67,41.56,41.59,57400.0,29.0655,29.0725,28.9957,29.0167,57400.0
2008-08-08 14:05:00,41.6,41.61,41.58,41.59,34000.0,29.0236,29.0306,29.0097,29.0167,34000.0
2008-08-08 14:10:00,41.6,41.63,41.58,41.62,45800.0,29.0236,29.0446,29.0097,29.0376,45800.0
2008-08-08 14:15:00,41.6,41.63,41.57,41.59,32400.0,29.0236,29.0446,29.0027,29.0167,32400.0
2008-08-08 14:20:00,41.59,41.7,41.59,41.68,58400.0,29.0167,29.0934,29.0167,29.0795,58400.0
2008-08-08 14:25:00,41.68,41.76,41.68,41.76,69600.0,29.0795,29.1353,29.0795,29.1353,69600.0
2008-08-08 14:30:00,41.76,41.8,41.74,41.77,63600.0,29.1353,29.1632,29.1213,29.1422,63600.0
2008-08-08 14:35:00,41.78,41.78,41.72,41.75,72200.0,29.1492,29.1492,29.1074,29.1283,72200.0
2008-08-08 14:40:00,41.76,41.77,41.71,41.72,99200.0,29.1353,29.1422,29.1004,29.1074,99200.0
2008-08-08 14:45:00,41.73,41.76,41.71,41.73,106800.0,29.1143,29.1353,29.1004,29.1143,106800.0
2008-08-08 14:50:00,41.73,41.74,41.67,41.7,97400.0,29.1143,29.1213,29.0725,29.0934,97400.0
2008-08-08 14:55:00,41.68,41.73,41.68,41.71,114600.0,29.0795,29.1143,29.0795,29.1004,114600.0
2008-08-08 15:00:00,41.71,41.75,41.71,41.75,91400.0,29.1004,29.1283,29.1004,29.1283,91400.0
2008-08-08 15:05:00,41.74,41.75,41.73,41.74,152600.0,29.1213,29.1283,29.1143,29.1213,152600.0
2008-08-08 15:10:00,41.74,41.76,41.7,41.74,176600.0,29.1213,29.1353,29.0934,29.1213,176600.0
2008-08-08 15:15:00,41.74,41.75,41.7,41.71,168600.0,29.1213,29.1283,29.0934,29.1004,168600.0
2008-08-08 15:20:00,41.71,41.74,41.69,41.71,165400.0,29.1004,29.1213,29.0864,29.1004,165400.0
2008-08-08 15:25:00,41.71,41.74,41.7,41.72,132800.0,29.1004,29.1213,29.0934,29.1074,132800.0
2008-08-08 15:30:00,41.73,41.74,41.63,41.64,234800.0,29.1143,29.1213,29.0446,29.0516,234800.0
2008-08-08 15:35:00,41.64,41.64,41.49,41.57,404400.0,29.0516,29.0516,28.9469,29.0027,404400.0
2008-08-08 15:40:00,41.57,41.66,41.56,41.63,474200.0,29.0027,29.0655,28.9957,29.0446,474200.0
2008-08-08 15:45:00,41.62,41.65,41.59,41.62,270600.0,29.0376,29.0585,29.0167,29.0376,270600.0
2008-08-08 15:50:00,41.62,41.66,41.57,41.59,451200.0,29.0376,29.0655,29.0027,29.0167,451200.0
2008-08-08 15:55:00,41.59,41.6,41.46,41.56,571000.0,29.0167,29.0236,28.926,28.9957,571000.0
2008-08-11 09:30:00,41.58,41.66,41.27,41.29,131200.0,29.0097,29.0655,28.7934,28.8074,131200.0
2008-08-11 09:35:00,41.29,41.54,41.25,41.26,132200.0,28.8074,28.9818,28.7795,28.7864,132200.0
2008-08-11 09:40:00,41.27,41.34,41.15,41.28,161000.0,28.7934,28.8422,28.7097,28.8004,161000.0
2008-08-11 09:45:00,41.27,41.27,41.1,41.11,204400.0,28.7934,28.7934,28.6748,28.6818,204400.0
2008-08-11 09:50:00,41.12,41.13,41.02,41.02,152200.0,28.6888,28.6957,28.619,28.619,152200.0
2008-08-11 09:55:00,41.02,41.05,40.97,41.01,180000.0,28.619,28.6399,28.5841,28.612,180000.0
2008-08-11 10:00:00,41.01,41.02,40.98,40.99,227400.0,28.612,28.619,28.5911,28.5981,227400.0
2008-08-11 10:05:00,40.99,40.99,40.79,40.81,188200.0,28.5981,28.5981,28.4585,28.4725,188200.0
2008-08-11 10:10:00,40.8,40.88,40.8,40.85,98200.0,28.4655,28.5213,28.4655,28.5004,98200.0
2008-08-11 10:15:00,40.87,40.93,40.77,40.9,166800.0,28.5143,28.5562,28.4446,28.5353,166800.0
2008-08-11 10:20:00,40.9,40.91,40.74,40.74,147400.0,28.5353,28.5422,28.4236,28.4236,147400.0
2008-08-11 10:25:00,40.75,40.79,40.65,40.69,203400.0,28.4306,28.4585,28.3608,28.3888,203400.0
2008-08-11 10:30:00,40.69,40.7,40.67,40.7,98200.0,28.3888,28.3957,28.3748,28.3957,98200.0
2008-08-11 10:35:00,40.7,40.7,40.65,40.65,100800.0,28.3957,28.3957,28.3608,28.3608,100800.0
2008-08-11 10:40:00,40.65,40.71,40.6,40.68,122600.0,28.3608,28.4027,28.326,28.3818,122600.0
2008-08-11 10:45:00,40.67,40.76,40.66,40.73,258600.0,28.3748,28.4376,28.3678,28.4167,258600.0
2008-08-11 10:50:00,40.72,40.76,40.69,40.72,159400.0,28.4097,28.4376,28.3888,28.4097,159400.0
2008-08-11 10:55:00,40.71,40.77,40.64,40.64,188000.0,28.4027,28.4446,28.3539,28.3539,188000.0
2008-08-11 11:00:00,40.64,40.65,40.6,40.65,153400.0,28.3539,28.3608,28.326,28.3608,153400.0
2008-08-11 11:05:00,40.66,40.75,40.59,40.71,145000.0,28.3678,28.4306,28.319,28.4027,145000.0
2008-08-11 11:10:00,40.71,40.84,40.7,40.83,166800.0,28.4027,28.4934,28.3957,28.4864,166800.0
2008-08-11 11:15:00,40.84,41.02,40.81,41.0,180400.0,28.4934,28.619,28.4725,28.605,180400.0
2008-08-11 11:20:00,40.99,41.03,40.79,40.88,325200.0,28.5981,28.626,28.4585,28.5213,325200.0
2008-08-11 11:25:00,40.87,41.04,40.87,40.95,197000.0,28.5143,28.6329,28.5143,28.5701,197000.0
2008-08-11 11:30:00,40.95,40.95,40.81,40.86,125200.0,28.5701,28.5701,28.4725,28.5074,125200.0
2008-08-11 11:35:00,40.86,40.96,40.84,40.88,205800.0,28.5074,28.5771,28.4934,28.5213,205800.0
2008-08-11 11:40:00,40.89,41.03,40.86,40.99,388600.0,28.5283,28.626,28.5074,28.5981,388600.0
2008-08-11 11:45:00,40.99,41.04,40.9,41.0,257600.0,28.5981,28.6329,28.5353,28.605,257600.0
2008-08-11 11:50:00,41.0,41.02,40.98,41.0,173600.0,28.605,28.619,28.5911,28.605,173600.0
2008-08-11 11:55:00,40.99,41.08,40.98,41.04,282000.0,28.5981,28.6608,28.5911,28.6329,282000.0
2008-08-11 12:00:00,41.04,41.1,40.99,41.01,294200.0,28.6329,28.6748,28.5981,28.612,294200.0
2008-08-11 12:05:00,41.02,41.02,40.87,40.88,133400.0,28.619,28.619,28.5143,28.5213,133400.0
2008-08-11 12:10:00,40.88,41.14,40.88,40.96,372200.0,28.5213,28.7027,28.5213,28.5771,372200.0
2008-08-11 12:15:00,40.96,41.01,40.93,40.96,75600.0,28.5771,28.612,28.5562,28.5771,75600.0
2008-08-11 12:20:00,40.95,40.99,40.91,40.93,133600.0,28.5701,28.5981,28.5422,28.5562,133600.0
2008-08-11 12:25:00,40.93,40.98,40.8,40.82,134400.0,28.5562,28.5911,28.4655,28.4795,134400.0
2008-08-11 12:30:00,40.84,40.91,40.79,40.87,86400.0,28.4934,28.5422,28.4585,28.5143,86400.0
2008-08-11 12:35:00,40.88,40.9,40.79,40.81,84000.0,28.5213,28.5353,28.4585,28.4725,84000.0
2008-08-11 12:40:00,40.81,40.82,40.66,40.68,116200.0,28.4725,28.4795,28.3678,28.3818,116200.0
2008-08-11 12:45:00,40.68,40.75,40.64,40.7,89000.0,28.3818,28.4306,28.3539,28.3957,89000.0
2008-08-11 12:50:00,40.69,40.73,40.66,40.71,69400.0,28.3888,28.4167,28.3678,28.4027,69400.0
2008-08-11 12:55:00,40.71,40.73,40.59,40.59,94800.0,28.4027,28.4167,28.319,28.319,94800.0
2008-08-11 13:00:00,40.58,40.59,40.45,40.45,115800.0,28.312,28.319,28.2213,28.2213,115800.0
2008-08-11 13:05:00,40.45,40.48,40.18,40.22,225000.0,28.2213,28.2422,28.0329,28.0608,225000.0
2008-08-11 13:10:00,40.22,40.27,40.16,40.23,163000.0,28.0608,28.0957,28.019,28.0678,163000.0
2008-08-11 13:15:00,40.21,40.24,40.21,40.22,67400.0,28.0539,28.0748,28.0539,28.0608,67400.0
2008-08-11 13:20:00,40.22,40.24,40.18,40.18,115200.0,28.0608,28.0748,28.0329,28.0329,115200.0
2008-08-11 13:25:00,40.15,40.22,40.13,40.2,125200.0,28.012,28.0608,27.998,28.0469,125200.0
2008-08-11 13:30:00,40.2,40.26,40.2,40.2,299400.0,28.0469,28.0887,28.0469,28.0469,299400.0
2008-08-11 13:35:00,40.2,40.2,40.07,40.09,407400.0,28.0469,28.0469,27.9562,27.9701,407400.0
2008-08-11 13:40:00,40.09,40.13,40.05,40.08,97600.0,27.9701,27.998,27.9422,27.9632,97600.0
2008-08-11 13:45:00,40.08,40.17,40.08,40.09,238200.0,27.9632,28.026,27.9632,27.9701,238200.0
2008-08-11 13:50:00,40.1,40.28,40.09,40.24,259000.0,27.9771,28.1027,27.9701,28.0748,259000.0
2008-08-11 13:55:00,40.24,40.3,40.12,40.15,237600.0,28.0748,28.1167,27.9911,28.012,237600.0
2008-08-11 14:00:00,40.14,40.29,40.11,40.16,362600.0,28.005,28.1097,27.9841,28.019,362600.0
2008-08-11 14:05:00,40.17,40.24,40.17,40.2,116800.0,28.026,28.0748,28.026,28.0469,116800.0
2008-08-11 14:10:00,40.2,40.27,40.16,40.22,203200.0,28.0469,28.0957,28.019,28.0608,203200.0
2008-08-11 14:15:00,40.23,40.23,40.17,40.18,114800.0,28.0678,28.0678,28.026,28.0329,114800.0
2008-08-11 14:20:00,40.18,40.24,40.01,40.01,137200.0,28.0329,28.0748,27.9143,27.9143,137200.0
2008-08-11 14:25:00,40.01,40.13,40.0,40.02,200600.0,27.9143,27.998,27.9073,27.9213,200600.0
2008-08-11 14:30:00,40.03,40.13,40.02,40.06,190200.0,27.9283,27.998,27.9213,27.9492,190200.0
2008-08-11 14:35:00,40.06,40.06,39.9,39.93,150800.0,27.9492,27.9492,27.8376,27.8585,150800.0
2008-08-11 14:40:00,39.95,40.01,39.92,39.96,152600.0,27.8725,27.9143,27.8515,27.8794,152600.0
2008-08-11 14:45:00,39.96,39.98,39.91,39.94,120600.0,27.8794,27.8934,27.8446,27.8655,120600.0
2008-08-11 14:50:00,39.94,39.95,39.69,39.74,213200.0,27.8655,27.8725,27.6911,27.726,213200.0
2008-08-11 14:55:00,39.74,39.74,39.6,39.62,191200.0,27.726,27.726,27.6283,27.6422,191200.0
2008-08-11 15:00:00,39.62,39.82,39.62,39.82,109800.0,27.6422,27.7818,27.6422,27.7818,109800.0
2008-08-11 15:05:00,39.82,39.9,39.79,39.8,144000.0,27.7818,27.8376,27.7608,27.7678,144000.0
2008-08-11 15:10:00,39.8,39.83,39.72,39.77,426800.0,27.7678,27.7887,27.712,27.7469,426800.0
2008-08-11 15:15:00,39.76,39.84,39.74,39.76,113600.0,27.7399,27.7957,27.726,27.7399,113600.0
2008-08-11 15:20:00,39.76,39.79,39.53,39.58,258000.0,27.7399,27.7608,27.5794,27.6143,258000.0
2008-08-11 15:25:00,39.57,39.59,39.53,39.56,219000.0,27.6073,27.6213,27.5794,27.6004,219000.0
2008-08-11 15:30:00,39.55,39.55,39.33,39.42,393400.0,27.5934,27.5934,27.4399,27.5027,393400.0
2008-08-11 15:35:00,39.42,39.55,39.42,39.47,393000.0,27.5027,27.5934,27.5027,27.5376,393000.0
2008-08-11 15:40:00,39.48,39.51,39.43,39.49,470200.0,27.5446,27.5655,27.5097,27.5515,470200.0
2008-08-11 15:45:00,39.49,39.49,39.31,39.35,514800.0,27.5515,27.5515,27.4259,27.4539,514800.0
2008-08-11 15:50:00,39.35,39.52,39.34,39.48,923000.0,27.4539,27.5725,27.4469,27.5446,923000.0
2008-08-11 15:55:00,39.49,39.62,39.48,39.6,581800.0,27.5515,27.6422,27.5446,27.6283,581800.0
2008-08-12 09:30:00,39.77,40.08,39.35,39.37,168000.0,27.7469,27.9632,27.4539,27.4678,168000.0
2008-08-12 09:35:00,39.37,39.56,39.26,39.47,120200.0,27.4678,27.6004,27.3911,27.5376,120200.0
2008-08-12 09:40:00,39.45,39.52,39.23,39.23,114600.0,27.5236,27.5725,27.3701,27.3701,114600.0
2008-08-12 09:45:00,39.23,39.36,39.04,39.1,158600.0,27.3701,27.4608,27.2376,27.2794,158600.0
2008-08-12 09:50:00,39.08,39.1,38.88,38.91,131600.0,27.2655,27.2794,27.1259,27.1469,131600.0
2008-08-12 09:55:00,38.9,38.91,38.35,38.46,331000.0,27.1399,27.1469,26.7562,26.8329,331000.0
2008-08-12 10:00:00,38.46,38.52,38.24,38.25,491000.0,26.8329,26.8748,26.6794,26.6864,491000.0
2008-08-12 10:05:00,38.25,38.37,38.21,38.26,540200.0,26.6864,26.7701,26.6585,26.6934,540200.0
2008-08-12 10:10:00,38.27,38.38,38.15,38.17,544600.0,26.7004,26.7771,26.6166,26.6306,544600.0
2008-08-12 10:15:00,38.17,38.21,37.82,37.96,691600.0,26.6306,26.6585,26.3864,26.4841,691600.0
2008-08-12 10:20:00,37.95,38.05,37.08,37.34,1413600.0,26.4771,26.5469,25.8701,26.0515,1413600.0
2008-08-12 10:25:00,37.34,37.35,36.93,37.15,836800.0,26.0515,26.0585,25.7655,25.919,836800.0
2008-08-12 10:30:00,37.17,37.31,36.97,37.27,807200.0,25.9329,26.0306,25.7934,26.0027,807200.0
2008-08-12 10:35:00,37.27,37.38,37.17,37.17,541600.0,26.0027,26.0794,25.9329,25.9329,541600.0
2008-08-12 10:40:00,37.17,37.26,36.96,37.21,422800.0,25.9329,25.9957,25.7864,25.9608,422800.0
2008-08-12 10:45:00,37.2,37.51,37.18,37.46,477400.0,25.9538,26.1701,25.9399,26.1352,477400.0
2008-08-12 10:50:00,37.46,37.46,37.11,37.17,291200.0,26.1352,26.1352,25.891,25.9329,291200.0
2008-08-12 10:55:00,37.17,37.17,36.77,36.9,472200.0,25.9329,25.9329,25.6538,25.7445,472200.0
2008-08-12 11:00:00,36.91,37.24,36.86,37.21,283600.0,25.7515,25.9817,25.7166,25.9608,283600.0
2008-08-12 11:05:00,37.21,37.41,37.18,37.33,306600.0,25.9608,26.1003,25.9399,26.0445,306600.0
2008-08-12 11:10:00,37.31,37.33,37.16,37.32,182800.0,26.0306,26.0445,25.9259,26.0376,182800.0
2008-08-12 11:15:00,37.31,37.43,37.25,37.38,192400.0,26.0306,26.1143,25.9887,26.0794,192400.0
2008-08-12 11:20:00,37.37,37.5,37.33,37.49,203600.0,26.0724,26.1631,26.0445,26.1562,203600.0
2008-08-12 11:25:00,37.48,37.63,37.38,37.52,578400.0,26.1492,26.2538,26.0794,26.1771,578400.0
2008-08-12 11:30:00,37.52,37.76,37.49,37.57,395400.0,26.1771,26.3445,26.1562,26.212,395400.0
2008-08-12 11:35:00,37.57,37.68,37.4,37.43,222200.0,26.212,26.2887,26.0934,26.1143,222200.0
2008-08-12 11:40:00,37.43,37.64,37.35,37.55,270200.0,26.1143,26.2608,26.0585,26.198,270200.0
2008-08-12 11:45:00,37.55,37.59,37.47,37.47,87800.0,26.198,26.2259,26.1422,26.1422,87800.0
2008-08-12 11:50:00,37.47,37.47,37.2,37.23,245200.0,26.1422,26.1422,25.9538,25.9748,245200.0
2008-08-12 11:55:00,37.23,37.4,37.22,37.35,88200.0,25.9748,26.0934,25.9678,26.0585,88200.0
2008-08-12 12:00:00,37.35,37.43,37.34,37.39,86600.0,26.0585,26.1143,26.0515,26.0864,86600.0
2008-08-12 12:05:00,37.38,37.51,37.38,37.44,97400.0,26.0794,26.1701,26.0794,26.1213,97400.0
2008-08-12 12:10:00,37.44,37.44,37.3,37.33,97200.0,26.1213,26.1213,26.0236,26.0445,97200.0
2008-08-12 12:15:00,37.33,37.38,37.32,37.32,59200.0,26.0445,26.0794,26.0376,26.0376,59200.0
2008-08-12 12:20:00,37.33,37.36,37.32,37.33,79000.0,26.0445,26.0655,26.0376,26.0445,79000.0
2008-08-12 12:25:00,37.33,37.38,37.32,37.37,324000.0,26.0445,26.0794,26.0376,26.0724,324000.0
2008-08-12 12:30:00,37.37,37.4,37.34,37.38,378400.0,26.0724,26.0934,26.0515,26.0794,378400.0
2008-08-12 12:35:00,37.38,37.41,37.35,37.38,152200.0,26.0794,26.1003,26.0585,26.0794,152200.0
2008-08-12 12:40:00,37.38,37.43,37.35,37.37,178400.0,26.0794,26.1143,26.0585,26.0724,178400.0
2008-08-12 12:45:00,37.37,37.43,37.27,37.28,154200.0,26.0724,26.1143,26.0027,26.0096,154200.0
2008-08-12 12:50:00,37.27,37.35,37.25,37.35,63800.0,26.0027,26.0585,25.9887,26.0585,63800.0
2008-08-12 12:55:00,37.34,37.34,37.21,37.24,136800.0,26.0515,26.0515,25.9608,25.9817,136800.0
2008-08-12 13:00:00,37.24,37.37,37.18,37.2,134600.0,25.9817,26.0724,25.9399,25.9538,134600.0
2008-08-12 13:05:00,37.19,37.2,37.13,37.14,120200.0,25.9469,25.9538,25.905,25.912,120200.0
2008-08-12 13:10:00,37.14,37.19,37.1,37.1,100400.0,25.912,25.9469,25.8841,25.8841,100400.0
2008-08-12 13:15:00,37.1,37.13,37.06,37.08,158400.0,25.8841,25.905,25.8562,25.8701,158400.0
2008-08-12 13:20:00,37.07,37.1,37.02,37.05,119400.0,25.8631,25.8841,25.8283,25.8492,119400.0
2008-08-12 13:25:00,37.05,37.08,37.0,37.06,92600.0,25.8492,25.8701,25.8143,25.8562,92600.0
2008-08-12 13:30:00,37.06,37.19,37.06,37.18,113000.0,25.8562,25.9469,25.8562,25.9399,113000.0
2008-08-12 13:35:00,37.17,37.2,37.06,37.18,106600.0,25.9329,25.9538,25.8562,25.9399,106600.0
2008-08-12 13:40:00,37.17,37.27,37.17,37.18,161600.0,25.9329,26.0027,25.9329,25.9399,161600.0
2008-08-12 13:45:00,37.18,37.2,37.04,37.04,106800.0,25.9399,25.9538,25.8422,25.8422,106800.0
2008-08-12 13:50:00,37.03,37.05,37.0,37.0,160600.0,25.8352,25.8492,25.8143,25.8143,160600.0
2008-08-12 13:55:00,37.0,37.03,36.93,36.96,168200.0,25.8143,25.8352,25.7655,25.7864,168200.0
2008-08-12 14:00:00,36.96,37.1,36.93,37.08,200200.0,25.7864,25.8841,25.7655,25.8701,200200.0
2008-08-12 14:05:00,37.08,37.1,36.95,37.01,495600.0,25.8701,25.8841,25.7794,25.8213,495600.0
2008-08-12 14:10:00,37.01,37.02,36.98,36.99,216800.0,25.8213,25.8283,25.8003,25.8073,216800.0
2008-08-12 14:15:00,36.98,37.01,36.93,36.94,233800.0,25.8003,25.8213,25.7655,25.7724,233800.0
2008-08-12 14:20:00,36.94,36.98,36.88,36.9,343400.0,25.7724,25.8003,25.7306,25.7445,343400.0
2008-08-12 14:25:00,36.9,36.96,36.86,36.94,204600.0,25.7445,25.7864,25.7166,25.7724,204600.0
2008-08-12 14:30:00,36.94,37.01,36.89,36.96,317000.0,25.7724,25.8213,25.7376,25.7864,317000.0
2008-08-12 14:35:00,36.96,37.06,36.96,37.01,335000.0,25.7864,25.8562,25.7864,25.8213,335000.0
2008-08-12 14:40:00,37.01,37.08,37.0,37.07,671400.0,25.8213,25.8701,25.8143,25.8631,671400.0
2008-08-12 14:45:00,37.07,37.51,37.06,37.5,755000.0,25.8631,26.1701,25.8562,26.1631,755000.0
2008-08-12 14:50:00,37.51,37.85,37.49,37.85,568200.0,26.1701,26.4073,26.1562,26.4073,568200.0
2008-08-12 14:55:00,37.85,38.21,37.84,37.91,1017200.0,26.4073,26.6585,26.4004,26.4492,1017200.0
2008-08-12 15:00:00,37.9,37.91,37.65,37.81,515200.0,26.4422,26.4492,26.2678,26.3794,515200.0
2008-08-12 15:05:00,37.83,37.83,37.64,37.64,349200.0,26.3934,26.3934,26.2608,26.2608,349200.0
2008-08-12 15:10:00,37.64,37.72,37.54,37.64,361400.0,26.2608,26.3166,26.191,26.2608,361400.0
2008-08-12 15:15:00,37.63,37.82,37.6,37.77,406600.0,26.2538,26.3864,26.2329,26.3515,406600.0
2008-08-12 15:20:00,37.77,37.81,37.74,37.8,301000.0,26.3515,26.3794,26.3306,26.3724,301000.0
2008-08-12 15:25:00,37.8,37.83,37.67,37.68,288000.0,26.3724,26.3934,26.2817,26.2887,288000.0
2008-08-12 15:30:00,37.68,37.7,37.63,37.7,354600.0,26.2887,26.3027,26.2538,26.3027,354600.0
2008-08-12 15:35:00,37.7,37.8,37.68,37.79,456000.0,26.3027,26.3724,26.2887,26.3655,456000.0
2008-08-12 15:40:00,37.79,37.93,37.77,37.81,477400.0,26.3655,26.4631,26.3515,26.3794,477400.0
2008-08-12 15:45:00,37.81,37.99,37.73,37.97,520200.0,26.3794,26.505,26.3236,26.4911,520200.0
2008-08-12 15:50:00,37.99,38.04,37.89,38.02,924600.0,26.505,26.5399,26.4352,26.5259,924600.0
2008-08-12 15:55:00,38.02,38.07,37.98,38.04,801000.0,26.5259,26.5608,26.498,26.5399,801000.0
2008-08-13 09:30:00,37.94,37.94,37.15,37.15,381000.0,26.4701,26.4701,25.919,25.919,381000.0
2008-08-13 09:35:00,37.17,37.2,36.95,36.98,440000.0,25.9329,25.9538,25.7794,25.8003,440000.0
2008-08-13 09:40:00,36.98,36.99,36.78,36.91,374800.0,25.8003,25.8073,25.6608,25.7515,374800.0
2008-08-13 09:45:00,36.91,37.43,36.91,37.4,331400.0,25.7515,26.1143,25.7515,26.0934,331400.0
2008-08-13 09:50:00,37.39,37.44,37.14,37.37,234800.0,26.0864,26.1213,25.912,26.0724,234800.0
2008-08-13 09:55:00,37.37,37.5,37.25,37.47,142800.0,26.0724,26.1631,25.9887,26.1422,142800.0
2008-08-13 10:00:00,37.47,37.62,37.33,37.6,238400.0,26.1422,26.2469,26.0445,26.2329,238400.0
2008-08-13 10:05:00,37.6,37.61,37.34,37.34,152800.0,26.2329,26.2399,26.0515,26.0515,152800.0
2008-08-13 10:10:00,37.34,37.38,37.28,37.35,163000.0,26.0515,26.0794,26.0096,26.0585,163000.0
2008-08-13 10:15:00,37.35,37.37,37.29,37.35,211600.0,26.0585,26.0724,26.0166,26.0585,211600.0
2008-08-13 10:20:00,37.36,37.51,37.35,37.45,200000.0,26.0655,26.1701,26.0585,26.1283,200000.0
2008-08-13 10:25:00,37.44,37.48,37.39,37.42,176400.0,26.1213,26.1492,26.0864,26.1073,176400.0
2008-08-13 10:30:00,37.42,37.45,37.31,37.37,244000.0,26.1073,26.1283,26.0306,26.0724,244000.0
2008-08-13 10:35:00,37.36,37.38,37.14,37.17,342000.0,26.0655,26.0794,25.912,25.9329,342000.0
2008-08-13 10:40:00,37.18,37.2,37.08,37.1,200400.0,25.9399,25.9538,25.8701,25.8841,200400.0
2008-08-13 10:45:00,37.09,37.32,37.09,37.32,129000.0,25.8771,26.0376,25.8771,26.0376,129000.0
2008-08-13 10:50:00,37.32,37.48,37.3,37.46,151600.0,26.0376,26.1492,26.0236,26.1352,151600.0
2008-08-13 10:55:00,37.46,37.62,37.43,37.58,165800.0,26.1352,26.2469,26.1143,26.219,165800.0
2008-08-13 11:00:00,37.6,37.63,37.57,37.57,199200.0,26.2329,26.2538,26.212,26.212,199200.0
2008-08-13 11:05:00,37.59,37.59,37.27,37.35,126200.0,26.2259,26.2259,26.0027,26.0585,126200.0
2008-08-13 11:10:00,37.35,37.35,37.24,37.25,113000.0,26.0585,26.0585,25.9817,25.9887,113000.0
2008-08-13 11:15:00,37.26,37.46,37.25,37.46,87600.0,25.9957,26.1352,25.9887,26.1352,87600.0
2008-08-13 11:20:00,37.47,37.49,37.34,37.34,138000.0,26.1422,26.1562,26.0515,26.0515,138000.0
2008-08-13 11:25:00,37.34,37.37,37.29,37.31,130600.0,26.0515,26.0724,26.0166,26.0306,130600.0
2008-08-13 11:30:00,37.31,37.31,37.23,37.24,150400.0,26.0306,26.0306,25.9748,25.9817,150400.0
2008-08-13 11:35:00,37.24,37.35,37.19,37.3,129000.0,25.9817,26.0585,25.9469,26.0236,129000.0
2008-08-13 11:40:00,37.32,37.44,37.32,37.37,162600.0,26.0376,26.1213,26.0376,26.0724,162600.0
2008-08-13 11:45:00,37.37,37.39,37.32,37.38,78800.0,26.0724,26.0864,26.0376,26.0794,78800.0
2008-08-13 11:50:00,37.39,37.42,37.33,37.42,111600.0,26.0864,26.1073,26.0445,26.1073,111600.0
2008-08-13 11:55:00,37.42,37.56,37.33,37.45,132400.0,26.1073,26.205,26.0445,26.1283,132400.0
2008-08-13 12:00:00,37.45,37.6,37.45,37.59,74000.0,26.1283,26.2329,26.1283,26.2259,74000.0
2008-08-13 12:05:00,37.58,37.59,37.38,37.38,78400.0,26.219,26.2259,26.0794,26.0794,78400.0
2008-08-13 12:10:00,37.4,37.43,37.3,37.4,91200.0,26.0934,26.1143,26.0236,26.0934,91200.0
2008-08-13 12:15:00,37.42,37.55,37.42,37.54,33200.0,26.1073,26.198,26.1073,26.191,33200.0
2008-08-13 12:20:00,37.53,37.57,37.51,37.51,55000.0,26.1841,26.212,26.1701,26.1701,55000.0
2008-08-13 12:25:00,37.52,37.55,37.49,37.5,42800.0,26.1771,26.198,26.1562,26.1631,42800.0
2008-08-13 12:30:00,37.5,37.55,37.48,37.54,51400.0,26.1631,26.198,26.1492,26.191,51400.0
2008-08-13 12:35:00,37.55,37.63,37.52,37.63,78000.0,26.198,26.2538,26.1771,26.2538,78000.0
2008-08-13 12:40:00,37.62,37.7,37.62,37.67,62400.0,26.2469,26.3027,26.2469,26.2817,62400.0
2008-08-13 12:45:00,37.67,37.69,37.59,37.6,58600.0,26.2817,26.2957,26.2259,26.2329,58600.0
2008-08-13 12:50:00,37.61,37.62,37.56,37.6,42600.0,26.2399,26.2469,26.205,26.2329,42600.0
2008-08-13 12:55:00,37.62,37.75,37.59,37.74,50400.0,26.2469,26.3376,26.2259,26.3306,50400.0
2008-08-13 13:00:00,37.74,37.74,37.71,37.74,51600.0,26.3306,26.3306,26.3097,26.3306,51600.0
2008-08-13 13:05:00,37.73,37.92,37.73,37.9,96400.0,26.3236,26.4562,26.3236,26.4422,96400.0
2008-08-13 13:10:00,37.91,37.95,37.87,37.95,96600.0,26.4492,26.4771,26.4213,26.4771,96600.0
2008-08-13 13:15:00,37.95,38.08,37.93,38.03,122800.0,26.4771,26.5678,26.4631,26.5329,122800.0
2008-08-13 13:20:00,38.02,38.07,37.98,38.04,142400.0,26.5259,26.5608,26.498,26.5399,142400.0
2008-08-13 13:25:00,38.04,38.13,38.0,38.1,82200.0,26.5399,26.6027,26.512,26.5818,82200.0
2008-08-13 13:30:00,38.12,38.3,38.11,38.17,158400.0,26.5957,26.7213,26.5887,26.6306,158400.0
2008-08-13 13:35:00,38.17,38.28,38.16,38.22,106800.0,26.6306,26.7073,26.6236,26.6655,106800.0
2008-08-13 13:40:00,38.21,38.28,38.1,38.22,132200.0,26.6585,26.7073,26.5818,26.6655,132200.0
2008-08-13 13:45:00,38.2,38.23,38.13,38.15,93800.0,26.6515,26.6724,26.6027,26.6166,93800.0
2008-08-13 13:50:00,38.15,38.2,38.13,38.18,110000.0,26.6166,26.6515,26.6027,26.6376,110000.0
2008-08-13 13:55:00,38.17,38.2,38.13,38.18,106800.0,26.6306,26.6515,26.6027,26.6376,106800.0
2008-08-13 14:00:00,38.18,38.21,38.13,38.19,177600.0,26.6376,26.6585,26.6027,26.6445,177600.0
2008-08-13 14:05:00,38.2,38.27,38.17,38.27,129800.0,26.6515,26.7004,26.6306,26.7004,129800.0
2008-08-13 14:10:00,38.27,38.4,38.27,38.29,185400.0,26.7004,26.7911,26.7004,26.7143,185400.0
2008-08-13 14:15:00,38.3,38.31,38.19,38.26,85800.0,26.7213,26.7283,26.6445,26.6934,85800.0
2008-08-13 14:20:00,38.25,38.27,38.12,38.12,122000.0,26.6864,26.7004,26.5957,26.5957,122000.0
2008-08-13 14:25:00,38.12,38.18,38.07,38.09,91800.0,26.5957,26.6376,26.5608,26.5748,91800.0
2008-08-13 14:30:00,38.08,38.1,38.02,38.07,78600.0,26.5678,26.5818,26.5259,26.5608,78600.0
2008-08-13 14:35:00,38.07,38.19,38.07,38.18,107000.0,26.5608,26.6445,26.5608,26.6376,107000.0
2008-08-13 14:40:00,38.18,38.37,38.18,38.35,85400.0,26.6376,26.7701,26.6376,26.7562,85400.0
2008-08-13 14:45:00,38.35,38.4,38.29,38.3,81000.0,26.7562,26.7911,26.7143,26.7213,81000.0
2008-08-13 14:50:00,38.33,38.33,38.19,38.22,71400.0,26.7422,26.7422,26.6445,26.6655,71400.0
2008-08-13 14:55:00,38.21,38.36,38.16,38.35,79600.0,26.6585,26.7631,26.6236,26.7562,79600.0
2008-08-13 15:00:00,38.35,38.42,38.25,38.25,125600.0,26.7562,26.805,26.6864,26.6864,125600.0
2008-08-13 15:05:00,38.25,38.29,38.2,38.22,63600.0,26.6864,26.7143,26.6515,26.6655,63600.0
2008-08-13 15:10:00,38.22,38.31,38.21,38.3,70400.0,26.6655,26.7283,26.6585,26.7213,70400.0
2008-08-13 15:15:00,38.31,38.36,38.27,38.28,144600.0,26.7283,26.7631,26.7004,26.7073,144600.0
2008-08-13 15:20:00,38.29,38.3,38.07,38.13,193800.0,26.7143,26.7213,26.5608,26.6027,193800.0
2008-08-13 15:25:00,38.13,38.2,38.11,38.18,62400.0,26.6027,26.6515,26.5887,26.6376,62400.0
2008-08-13 15:30:00,38.19,38.2,38.06,38.07,147600.0,26.6445,26.6515,26.5538,26.5608,147600.0
2008-08-13 15:35:00,38.07,38.11,38.0,38.11,132800.0,26.5608,26.5887,26.512,26.5887,132800.0
2008-08-13 15:40:00,38.1,38.19,38.09,38.13,202800.0,26.5818,26.6445,26.5748,26.6027,202800.0
2008-08-13 15:45:00,38.13,38.15,38.02,38.02,144800.0,26.6027,26.6166,26.5259,26.5259,144800.0
2008-08-13 15:50:00,38.02,38.19,37.98,38.18,216200.0,26.5259,26.6445,26.498,26.6376,216200.0
2008-08-13 15:55:00,38.18,38.33,38.17,38.29,541800.0,26.6376,26.7422,26.6306,26.7143,541800.0
2008-08-14 09:30:00,38.04,38.31,37.53,38.15,176800.0,26.5399,26.7283,26.1841,26.6166,176800.0
2008-08-14 09:35:00,38.14,38.46,38.07,38.26,110600.0,26.6097,26.8329,26.5608,26.6934,110600.0
2008-08-14 09:40:00,38.24,38.39,38.16,38.38,108200.0,26.6794,26.7841,26.6236,26.7771,108200.0
2008-08-14 09:45:00,38.37,38.59,38.33,38.49,264600.0,26.7701,26.9236,26.7422,26.8538,264600.0
2008-08-14 09:50:00,38.48,38.52,38.38,38.51,63400.0,26.8469,26.8748,26.7771,26.8678,63400.0
2008-08-14 09:55:00,38.49,38.74,38.44,38.74,110400.0,26.8538,27.0283,26.819,27.0283,110400.0
2008-08-14 10:00:00,38.73,38.8,38.7,38.75,204600.0,27.0213,27.0701,27.0004,27.0352,204600.0
2008-08-14 10:05:00,38.74,38.96,38.74,38.88,196800.0,27.0283,27.1818,27.0283,27.1259,196800.0
2008-08-14 10:10:00,38.87,38.88,38.73,38.78,125800.0,27.119,27.1259,27.0213,27.0562,125800.0
2008-08-14 10:15:00,38.77,38.77,38.69,38.76,72400.0,27.0492,27.0492,26.9934,27.0422,72400.0
2008-08-14 10:20:00,38.74,38.85,38.7,38.79,131200.0,27.0283,27.105,27.0004,27.0632,131200.0
2008-08-14 10:25:00,38.78,38.95,38.78,38.95,82800.0,27.0562,27.1748,27.0562,27.1748,82800.0
2008-08-14 10:30:00,38.94,38.95,38.77,38.84,150800.0,27.1678,27.1748,27.0492,27.098,150800.0
2008-08-14 10:35:00,38.83,38.88,38.77,38.85,113600.0,27.0911,27.1259,27.0492,27.105,113600.0
2008-08-14 10:40:00,38.85,38.97,38.81,38.97,179000.0,27.105,27.1887,27.0771,27.1887,179000.0
2008-08-14 10:45:00,38.97,39.03,38.93,39.02,99000.0,27.1887,27.2306,27.1608,27.2236,99000.0
2008-08-14 10:50:00,39.02,39.21,39.02,39.11,206000.0,27.2236,27.3562,27.2236,27.2864,206000.0
2008-08-14 10:55:00,39.1,39.2,39.08,39.2,154400.0,27.2794,27.3492,27.2655,27.3492,154400.0
2008-08-14 11:00:00,39.2,39.26,39.12,39.26,125000.0,27.3492,27.3911,27.2934,27.3911,125000.0
2008-08-14 11:05:00,39.27,39.37,39.24,39.37,156600.0,27.398,27.4678,27.3771,27.4678,156600.0
2008-08-14 11:10:00,39.37,39.46,39.29,39.31,177000.0,27.4678,27.5306,27.412,27.4259,177000.0
2008-08-14 11:15:00,39.31,39.45,39.24,39.35,212200.0,27.4259,27.5236,27.3771,27.4539,212200.0
2008-08-14 11:20:00,39.37,39.43,39.35,39.35,86200.0,27.4678,27.5097,27.4539,27.4539,86200.0
2008-08-14 11:25:00,39.36,39.44,39.35,39.4,90000.0,27.4608,27.5166,27.4539,27.4887,90000.0
2008-08-14 11:30:00,39.39,39.39,39.33,39.35,54800.0,27.4818,27.4818,27.4399,27.4539,54800.0
2008-08-14 11:35:00,39.35,39.46,39.33,39.4,216200.0,27.4539,27.5306,27.4399,27.4887,216200.0
2008-08-14 11:40:00,39.43,39.43,39.3,39.32,60600.0,27.5097,27.5097,27.419,27.4329,60600.0
2008-08-14 11:45:00,39.33,39.4,39.24,39.29,85000.0,27.4399,27.4887,27.3771,27.412,85000.0
2008-08-14 11:50:00,39.27,39.3,39.24,39.27,123800.0,27.398,27.419,27.3771,27.398,123800.0
2008-08-14 11:55:00,39.26,39.35,39.26,39.3,64200.0,27.3911,27.4539,27.3911,27.419,64200.0
2008-08-14 12:00:00,39.3,39.34,39.26,39.27,78600.0,27.419,27.4469,27.3911,27.398,78600.0
2008-08-14 12:05:00,39.27,39.32,39.18,39.18,91000.0,27.398,27.4329,27.3352,27.3352,91000.0
2008-08-14 12:10:00,39.17,39.21,39.08,39.08,117800.0,27.3283,27.3562,27.2655,27.2655,117800.0
2008-08-14 12:15:00,39.07,39.16,39.03,39.16,97400.0,27.2585,27.3213,27.2306,27.3213,97400.0
2008-08-14 12:20:00,39.15,39.23,39.12,39.17,70200.0,27.3143,27.3701,27.2934,27.3283,70200.0
2008-08-14 12:25:00,39.16,39.45,39.12,39.15,124800.0,27.3213,27.5236,27.2934,27.3143,124800.0
2008-08-14 12:30:00,39.16,39.26,39.08,39.16,151000.0,27.3213,27.3911,27.2655,27.3213,151000.0
2008-08-14 12:35:00,39.16,39.19,39.05,39.07,92200.0,27.3213,27.3422,27.2446,27.2585,92200.0
2008-08-14 12:40:00,39.07,39.23,39.07,39.2,138600.0,27.2585,27.3701,27.2585,27.3492,138600.0
2008-08-14 12:45:00,39.2,39.37,39.19,39.31,148000.0,27.3492,27.4678,27.3422,27.4259,148000.0
2008-08-14 12:50:00,39.3,39.4,39.27,39.3,92400.0,27.419,27.4887,27.398,27.419,92400.0
2008-08-14 12:55:00,39.32,39.38,39.3,39.31,58400.0,27.4329,27.4748,27.419,27.4259,58400.0
2008-08-14 13:00:00,39.31,39.33,39.29,39.3,35000.0,27.4259,27.4399,27.412,27.419,35000.0
2008-08-14 13:05:00,39.3,39.3,39.24,39.26,61000.0,27.419,27.419,27.3771,27.3911,61000.0
2008-08-14 13:10:00,39.25,39.27,39.18,39.22,83600.0,27.3841,27.398,27.3352,27.3632,83600.0
2008-08-14 13:15:00,39.23,39.28,39.23,39.25,48400.0,27.3701,27.405,27.3701,27.3841,48400.0
2008-08-14 13:20:00,39.25,39.31,39.23,39.31,62400.0,27.3841,27.4259,27.3701,27.4259,62400.0
2008-08-14 13:25:00,39.32,39.32,39.21,39.21,75000.0,27.4329,27.4329,27.3562,27.3562,75000.0
2008-08-14 13:30:00,39.21,39.21,39.11,39.11,77400.0,27.3562,27.3562,27.2864,27.2864,77400.0
2008-08-14 13:35:00,39.12,39.15,39.07,39.12,62000.0,27.2934,27.3143,27.2585,27.2934,62000.0
2008-08-14 13:40:00,39.13,39.13,39.06,39.1,91800.0,27.3004,27.3004,27.2515,27.2794,91800.0
2008-08-14 13:45:00,39.11,39.12,39.02,39.06,51000.0,27.2864,27.2934,27.2236,27.2515,51000.0
2008-08-14 13:50:00,39.06,39.07,39.01,39.06,41200.0,27.2515,27.2585,27.2166,27.2515,41200.0
2008-08-14 13:55:00,39.06,39.12,38.99,39.08,63200.0,27.2515,27.2934,27.2027,27.2655,63200.0
2008-08-14 14:00:00,39.08,39.12,39.02,39.04,55200.0,27.2655,27.2934,27.2236,27.2376,55200.0
2008-08-14 14:05:00,39.05,39.05,39.0,39.02,41800.0,27.2446,27.2446,27.2097,27.2236,41800.0
2008-08-14 14:10:00,39.02,39.02,38.94,38.97,65600.0,27.2236,27.2236,27.1678,27.1887,65600.0
2008-08-14 14:15:00,38.98,39.04,38.96,39.02,56800.0,27.1957,27.2376,27.1818,27.2236,56800.0
2008-08-14 14:20:00,39.02,39.04,38.94,38.96,110400.0,27.2236,27.2376,27.1678,27.1818,110400.0
2008-08-14 14:25:00,38.96,39.0,38.95,38.98,52400.0,27.1818,27.2097,27.1748,27.1957,52400.0
2008-08-14 14:30:00,38.99,39.02,38.96,38.97,68600.0,27.2027,27.2236,27.1818,27.1887,68600.0
2008-08-14 14:35:00,38.99,39.04,38.97,38.99,51200.0,27.2027,27.2376,27.1887,27.2027,51200.0
2008-08-14 14:40:00,38.99,39.05,38.93,38.94,71000.0,27.2027,27.2446,27.1608,27.1678,71000.0
2008-08-14 14:45:00,38.95,38.96,38.83,38.88,79600.0,27.1748,27.1818,27.0911,27.1259,79600.0
2008-08-14 14:50:00,38.88,38.92,38.86,38.92,30200.0,27.1259,27.1539,27.112,27.1539,30200.0
2008-08-14 14:55:00,38.92,38.92,38.87,38.91,39600.0,27.1539,27.1539,27.119,27.1469,39600.0
2008-08-14 15:00:00,38.9,38.93,38.84,38.88,104000.0,27.1399,27.1608,27.098,27.1259,104000.0
2008-08-14 15:05:00,38.88,38.95,38.83,38.93,109200.0,27.1259,27.1748,27.0911,27.1608,109200.0
2008-08-14 15:10:00,38.91,38.96,38.88,38.92,79400.0,27.1469,27.1818,27.1259,27.1539,79400.0
2008-08-14 15:15:00,38.92,39.03,38.92,38.96,76800.0,27.1539,27.2306,27.1539,27.1818,76800.0
2008-08-14 15:20:00,38.95,38.99,38.85,38.87,103200.0,27.1748,27.2027,27.105,27.119,103200.0
2008-08-14 15:25:00,38.86,38.92,38.81,38.87,94200.0,27.112,27.1539,27.0771,27.119,94200.0
2008-08-14 15:30:00,38.87,38.94,38.84,38.93,107000.0,27.119,27.1678,27.098,27.1608,107000.0
2008-08-14 15:35:00,38.94,38.98,38.9,38.97,103000.0,27.1678,27.1957,27.1399,27.1887,103000.0
2008-08-14 15:40:00,38.98,39.0,38.91,38.93,131400.0,27.1957,27.2097,27.1469,27.1608,131400.0
2008-08-14 15:45:00,38.93,38.98,38.85,38.9,203000.0,27.1608,27.1957,27.105,27.1399,203000.0
2008-08-14 15:50:00,38.91,38.91,38.8,38.82,267000.0,27.1469,27.1469,27.0701,27.0841,267000.0
2008-08-14 15:55:00,38.82,38.84,38.74,38.8,239400.0,27.0841,27.098,27.0283,27.0701,239400.0
2008-08-15 09:30:00,39.01,39.15,38.89,38.9,817200.0,27.2166,27.3143,27.1329,27.1399,817200.0
2008-08-15 09:35:00,38.95,39.22,38.85,38.87,110000.0,27.1748,27.3632,27.105,27.119,110000.0
2008-08-15 09:40:00,38.87,38.99,38.76,38.83,101000.0,27.119,27.2027,27.0422,27.0911,101000.0
2008-08-15 09:45:00,38.87,39.0,38.85,38.97,99200.0,27.119,27.2097,27.105,27.1887,99200.0
2008-08-15 09:50:00,38.98,38.99,38.83,38.87,77200.0,27.1957,27.2027,27.0911,27.119,77200.0
2008-08-15 09:55:00,38.88,38.99,38.86,38.92,147200.0,27.1259,27.2027,27.112,27.1539,147200.0
2008-08-15 10:00:00,38.94,38.95,38.77,38.84,106400.0,27.1678,27.1748,27.0492,27.098,106400.0
2008-08-15 10:05:00,38.82,38.89,38.67,38.82,175400.0,27.0841,27.1329,26.9794,27.0841,175400.0
2008-08-15 10:10:00,38.83,38.91,38.73,38.73,102800.0,27.0911,27.1469,27.0213,27.0213,102800.0
2008-08-15 10:15:00,38.74,38.82,38.74,38.77,73800.0,27.0283,27.0841,27.0283,27.0492,73800.0
2008-08-15 10:20:00,38.77,38.8,38.71,38.79,112800.0,27.0492,27.0701,27.0073,27.0632,112800.0
2008-08-15 10:25:00,38.79,38.88,38.73,38.74,133400.0,27.0632,27.1259,27.0213,27.0283,133400.0
2008-08-15 10:30:00,38.75,38.91,38.74,38.8,79600.0,27.0352,27.1469,27.0283,27.0701,79600.0
2008-08-15 10:35:00,38.81,38.83,38.73,38.74,603000.0,27.0771,27.0911,27.0213,27.0283,603000.0
2008-08-15 10:40:00,38.74,38.84,38.72,38.83,108200.0,27.0283,27.098,27.0143,27.0911,108200.0
2008-08-15 10:45:00,38.8,38.82,38.75,38.77,63000.0,27.0701,27.0841,27.0352,27.0492,63000.0
2008-08-15 10:50:00,38.77,38.99,38.77,38.89,112400.0,27.0492,27.2027,27.0492,27.1329,112400.0
2008-08-15 10:55:00,38.89,38.95,38.87,38.91,54800.0,27.1329,27.1748,27.119,27.1469,54800.0
2008-08-15 11:00:00,38.92,38.94,38.87,38.92,60600.0,27.1539,27.1678,27.119,27.1539,60600.0
2008-08-15 11:05:00,38.93,38.98,38.93,38.96,77600.0,27.1608,27.1957,27.1608,27.1818,77600.0
2008-08-15 11:10:00,38.96,38.99,38.94,38.97,61400.0,27.1818,27.2027,27.1678,27.1887,61400.0
2008-08-15 11:15:00,38.96,39.09,38.96,39.03,161600.0,27.1818,27.2725,27.1818,27.2306,161600.0
2008-08-15 11:20:00,39.04,39.04,38.99,38.99,62000.0,27.2376,27.2376,27.2027,27.2027,62000.0
2008-08-15 11:25:00,38.99,38.99,38.88,38.91,82600.0,27.2027,27.2027,27.1259,27.1469,82600.0
2008-08-15 11:30:00,38.92,38.94,38.88,38.92,118600.0,27.1539,27.1678,27.1259,27.1539,118600.0
2008-08-15 11:35:00,38.92,38.92,38.83,38.83,83800.0,27.1539,27.1539,27.0911,27.0911,83800.0
2008-08-15 11:40:00,38.83,38.83,38.74,38.77,103200.0,27.0911,27.0911,27.0283,27.0492,103200.0
2008-08-15 11:45:00,38.76,38.79,38.67,38.72,104200.0,27.0422,27.0632,26.9794,27.0143,104200.0
2008-08-15 11:50:00,38.72,38.79,38.68,38.71,94400.0,27.0143,27.0632,26.9864,27.0073,94400.0
2008-08-15 11:55:00,38.72,38.77,38.72,38.74,46000.0,27.0143,27.0492,27.0143,27.0283,46000.0
2008-08-15 12:00:00,38.73,38.74,38.66,38.71,72200.0,27.0213,27.0283,26.9725,27.0073,72200.0
2008-08-15 12:05:00,38.71,38.71,38.66,38.68,77400.0,27.0073,27.0073,26.9725,26.9864,77400.0
2008-08-15 12:10:00,38.68,38.7,38.65,38.68,75800.0,26.9864,27.0004,26.9655,26.9864,75800.0
2008-08-15 12:15:00,38.68,38.71,38.66,38.7,71800.0,26.9864,27.0073,26.9725,27.0004,71800.0
2008-08-15 12:20:00,38.68,38.7,38.64,38.69,69400.0,26.9864,27.0004,26.9585,26.9934,69400.0
2008-08-15 12:25:00,38.68,38.69,38.65,38.66,77200.0,26.9864,26.9934,26.9655,26.9725,77200.0
2008-08-15 12:30:00,38.66,38.71,38.66,38.67,56600.0,26.9725,27.0073,26.9725,26.9794,56600.0
2008-08-15 12:35:00,38.68,38.76,38.67,38.73,22400.0,26.9864,27.0422,26.9794,27.0213,22400.0
2008-08-15 12:40:00,38.74,38.74,38.7,38.71,35200.0,27.0283,27.0283,27.0004,27.0073,35200.0
2008-08-15 12:45:00,38.72,38.74,38.7,38.73,33400.0,27.0143,27.0283,27.0004,27.0213,33400.0
2008-08-15 12:50:00,38.73,38.77,38.72,38.73,47600.0,27.0213,27.0492,27.0143,27.0213,47600.0
2008-08-15 12:55:00,38.72,38.72,38.63,38.63,54600.0,27.0143,27.0143,26.9515,26.9515,54600.0
2008-08-15 13:00:00,38.63,38.65,38.56,38.6,83000.0,26.9515,26.9655,26.9027,26.9306,83000.0
2008-08-15 13:05:00,38.59,38.6,38.5,38.58,102600.0,26.9236,26.9306,26.8608,26.9166,102600.0
2008-08-15 13:10:00,38.58,38.63,38.55,38.59,83000.0,26.9166,26.9515,26.8957,26.9236,83000.0
2008-08-15 13:15:00,38.58,38.59,38.51,38.55,53800.0,26.9166,26.9236,26.8678,26.8957,53800.0
2008-08-15 13:20:00,38.54,38.55,38.48,38.49,44400.0,26.8887,26.8957,26.8469,26.8538,44400.0
2008-08-15 13:25:00,38.49,38.55,38.46,38.47,60600.0,26.8538,26.8957,26.8329,26.8399,60600.0
2008-08-15 13:30:00,38.47,38.58,38.47,38.49,53800.0,26.8399,26.9166,26.8399,26.8538,53800.0
2008-08-15 13:35:00,38.52,38.58,38.46,38.48,66800.0,26.8748,26.9166,26.8329,26.8469,66800.0
2008-08-15 13:40:00,38.48,38.49,38.43,38.48,76800.0,26.8469,26.8538,26.812,26.8469,76800.0
2008-08-15 13:45:00,38.48,38.49,38.43,38.49,53400.0,26.8469,26.8538,26.812,26.8538,53400.0
2008-08-15 13:50:00,38.49,38.51,38.46,38.5,80600.0,26.8538,26.8678,26.8329,26.8608,80600.0
2008-08-15 13:55:00,38.51,38.51,38.47,38.49,54800.0,26.8678,26.8678,26.8399,26.8538,54800.0
2008-08-15 14:00:00,38.49,38.52,38.47,38.49,73800.0,26.8538,26.8748,26.8399,26.8538,73800.0
2008-08-15 14:05:00,38.49,38.49,38.42,38.44,104600.0,26.8538,26.8538,26.805,26.819,104600.0
2008-08-15 14:10:00,38.43,38.47,38.37,38.38,82000.0,26.812,26.8399,26.7701,26.7771,82000.0
2008-08-15 14:15:00,38.38,38.47,38.35,38.43,80400.0,26.7771,26.8399,26.7562,26.812,80400.0
2008-08-15 14:20:00,38.43,38.46,38.37,38.42,65400.0,26.812,26.8329,26.7701,26.805,65400.0
2008-08-15 14:25:00,38.43,38.44,38.37,38.42,81200.0,26.812,26.819,26.7701,26.805,81200.0
2008-08-15 14:30:00,38.43,38.45,38.4,38.41,103800.0,26.812,26.8259,26.7911,26.798,103800.0
2008-08-15 14:35:00,38.42,38.45,38.38,38.42,60200.0,26.805,26.8259,26.7771,26.805,60200.0
2008-08-15 14:40:00,38.41,38.46,38.4,38.43,77600.0,26.798,26.8329,26.7911,26.812,77600.0
2008-08-15 14:45:00,38.44,38.49,38.42,38.49,49000.0,26.819,26.8538,26.805,26.8538,49000.0
2008-08-15 14:50:00,38.49,38.55,38.44,38.52,83400.0,26.8538,26.8957,26.819,26.8748,83400.0
2008-08-15 14:55:00,38.52,38.55,38.49,38.49,62000.0,26.8748,26.8957,26.8538,26.8538,62000.0
2008-08-15 15:00:00,38.49,38.6,38.49,38.56,91000.0,26.8538,26.9306,26.8538,26.9027,91000.0
2008-08-15 15:05:00,38.57,38.64,38.56,38.6,101600.0,26.9097,26.9585,26.9027,26.9306,101600.0
2008-08-15 15:10:00,38.6,38.61,38.53,38.54,80200.0,26.9306,26.9376,26.8818,26.8887,80200.0
2008-08-15 15:15:00,38.54,38.55,38.49,38.49,144600.0,26.8887,26.8957,26.8538,26.8538,144600.0
2008-08-15 15:20:00,38.49,38.54,38.46,38.52,127400.0,26.8538,26.8887,26.8329,26.8748,127400.0
2008-08-15 15:25:00,38.52,38.58,38.51,38.52,111000.0,26.8748,26.9166,26.8678,26.8748,111000.0
2008-08-15 15:30:00,38.52,38.54,38.45,38.46,125200.0,26.8748,26.8887,26.8259,26.8329,125200.0
2008-08-15 15:35:00,38.46,38.55,38.46,38.49,216000.0,26.8329,26.8957,26.8329,26.8538,216000.0
2008-08-15 15:40:00,38.49,38.57,38.48,38.51,220200.0,26.8538,26.9097,26.8469,26.8678,220200.0
2008-08-15 15:45:00,38.51,38.54,38.49,38.51,234600.0,26.8678,26.8887,26.8538,26.8678,234600.0
2008-08-15 15:50:00,38.5,38.54,38.43,38.45,307200.0,26.8608,26.8887,26.812,26.8259,307200.0
2008-08-15 15:55:00,38.45,38.45,38.29,38.4,369200.0,26.8259,26.8259,26.7143,26.7911,369200.0
2008-08-18 09:30:00,38.66,38.75,38.44,38.51,78400.0,26.9725,27.0352,26.819,26.8678,78400.0
2008-08-18 09:35:00,38.51,38.72,38.46,38.63,51600.0,26.8678,27.0143,26.8329,26.9515,51600.0
2008-08-18 09:40:00,38.63,38.64,38.43,38.49,72400.0,26.9515,26.9585,26.812,26.8538,72400.0
2008-08-18 09:45:00,38.48,38.52,38.44,38.44,50600.0,26.8469,26.8748,26.819,26.819,50600.0
2008-08-18 09:50:00,38.44,38.49,38.38,38.43,67800.0,26.819,26.8538,26.7771,26.812,67800.0
2008-08-18 09:55:00,38.45,38.52,38.4,38.5,46400.0,26.8259,26.8748,26.7911,26.8608,46400.0
2008-08-18 10:00:00,38.51,38.61,38.49,38.54,64400.0,26.8678,26.9376,26.8538,26.8887,64400.0
2008-08-18 10:05:00,38.54,38.62,38.48,38.55,57000.0,26.8887,26.9445,26.8469,26.8957,57000.0
2008-08-18 10:10:00,38.53,38.6,38.48,38.58,67800.0,26.8818,26.9306,26.8469,26.9166,67800.0
2008-08-18 10:15:00,38.58,38.6,38.43,38.45,56200.0,26.9166,26.9306,26.812,26.8259,56200.0
2008-08-18 10:20:00,38.46,38.51,38.43,38.47,29200.0,26.8329,26.8678,26.812,26.8399,29200.0
2008-08-18 10:25:00,38.47,38.61,38.47,38.6,60200.0,26.8399,26.9376,26.8399,26.9306,60200.0
2008-08-18 10:30:00,38.6,38.66,38.59,38.65,75000.0,26.9306,26.9725,26.9236,26.9655,75000.0
2008-08-18 10:35:00,38.65,38.69,38.59,38.59,66600.0,26.9655,26.9934,26.9236,26.9236,66600.0
2008-08-18 10:40:00,38.59,38.75,38.58,38.74,65800.0,26.9236,27.0352,26.9166,27.0283,65800.0
2008-08-18 10:45:00,38.74,38.77,38.67,38.74,93000.0,27.0283,27.0492,26.9794,27.0283,93000.0
2008-08-18 10:50:00,38.74,38.8,38.74,38.79,59400.0,27.0283,27.0701,27.0283,27.0632,59400.0
2008-08-18 10:55:00,38.8,38.86,38.76,38.83,103400.0,27.0701,27.112,27.0422,27.0911,103400.0
2008-08-18 11:00:00,38.83,38.89,38.82,38.85,119800.0,27.0911,27.1329,27.0841,27.105,119800.0
2008-08-18 11:05:00,38.85,38.94,38.85,38.92,117400.0,27.105,27.1678,27.105,27.1539,117400.0
2008-08-18 11:10:00,38.92,38.95,38.89,38.9,59800.0,27.1539,27.1748,27.1329,27.1399,59800.0
2008-08-18 11:15:00,38.9,38.91,38.81,38.86,77000.0,27.1399,27.1469,27.0771,27.112,77000.0
2008-08-18 11:20:00,38.86,38.93,38.86,38.92,78400.0,27.112,27.1608,27.112,27.1539,78400.0
2008-08-18 11:25:00,38.92,38.93,38.81,38.9,93600.0,27.1539,27.1608,27.0771,27.1399,93600.0
2008-08-18 11:30:00,38.9,38.92,38.82,38.83,54000.0,27.1399,27.1539,27.0841,27.0911,54000.0
2008-08-18 11:35:00,38.84,38.91,38.83,38.87,42200.0,27.098,27.1469,27.0911,27.119,42200.0
2008-08-18 11:40:00,38.87,38.88,38.8,38.85,55800.0,27.119,27.1259,27.0701,27.105,55800.0
2008-08-18 11:45:00,38.85,38.9,38.8,38.83,42000.0,27.105,27.1399,27.0701,27.0911,42000.0
2008-08-18 11:50:00,38.84,38.86,38.81,38.83,61400.0,27.098,27.112,27.0771,27.0911,61400.0
2008-08-18 11:55:00,38.83,38.84,38.63,38.63,68800.0,27.0911,27.098,26.9515,26.9515,68800.0
2008-08-18 12:00:00,38.63,38.63,38.54,38.6,73000.0,26.9515,26.9515,26.8887,26.9306,73000.0
2008-08-18 12:05:00,38.6,38.73,38.6,38.73,66800.0,26.9306,27.0213,26.9306,27.0213,66800.0
2008-08-18 12:10:00,38.73,38.79,38.68,38.77,51200.0,27.0213,27.0632,26.9864,27.0492,51200.0
2008-08-18 12:15:00,38.77,38.8,38.75,38.78,59800.0,27.0492,27.0701,27.0352,27.0562,59800.0
2008-08-18 12:20:00,38.78,38.8,38.74,38.75,73800.0,27.0562,27.0701,27.0283,27.0352,73800.0
2008-08-18 12:25:00,38.76,38.8,38.73,38.74,61200.0,27.0422,27.0701,27.0213,27.0283,61200.0
2008-08-18 12:30:00,38.74,38.77,38.66,38.66,105600.0,27.0283,27.0492,26.9725,26.9725,105600.0
2008-08-18 12:35:00,38.66,38.67,38.6,38.6,90400.0,26.9725,26.9794,26.9306,26.9306,90400.0
2008-08-18 12:40:00,38.6,38.61,38.45,38.46,122400.0,26.9306,26.9376,26.8259,26.8329,122400.0
2008-08-18 12:45:00,38.45,38.57,38.43,38.57,67800.0,26.8259,26.9097,26.812,26.9097,67800.0
2008-08-18 12:50:00,38.56,38.58,38.51,38.51,25400.0,26.9027,26.9166,26.8678,26.8678,25400.0
2008-08-18 12:55:00,38.51,38.57,38.51,38.55,30000.0,26.8678,26.9097,26.8678,26.8957,30000.0
2008-08-18 13:00:00,38.55,38.58,38.48,38.49,84200.0,26.8957,26.9166,26.8469,26.8538,84200.0
2008-08-18 13:05:00,38.5,38.5,38.44,38.47,44800.0,26.8608,26.8608,26.819,26.8399,44800.0
2008-08-18 13:10:00,38.46,38.49,38.4,38.4,34800.0,26.8329,26.8538,26.7911,26.7911,34800.0
2008-08-18 13:15:00,38.39,38.39,38.27,38.35,64000.0,26.7841,26.7841,26.7004,26.7562,64000.0
2008-08-18 13:20:00,38.37,38.49,38.37,38.48,20200.0,26.7701,26.8538,26.7701,26.8469,20200.0
2008-08-18 13:25:00,38.49,38.5,38.42,38.47,36200.0,26.8538,26.8608,26.805,26.8399,36200.0
2008-08-18 13:30:00,38.47,38.49,38.45,38.49,44200.0,26.8399,26.8538,26.8259,26.8538,44200.0
2008-08-18 13:35:00,38.47,38.49,38.43,38.45,40800.0,26.8399,26.8538,26.812,26.8259,40800.0
2008-08-18 13:40:00,38.44,38.47,38.41,38.44,30600.0,26.819,26.8399,26.798,26.819,30600.0
2008-08-18 13:45:00,38.44,38.46,38.37,38.37,56400.0,26.819,26.8329,26.7701,26.7701,56400.0
2008-08-18 13:50:00,38.36,38.42,38.34,38.35,50200.0,26.7631,26.805,26.7492,26.7562,50200.0
2008-08-18 13:55:00,38.34,38.4,38.32,38.35,52400.0,26.7492,26.7911,26.7352,26.7562,52400.0
2008-08-18 14:00:00,38.33,38.38,38.3,38.32,75000.0,26.7422,26.7771,26.7213,26.7352,75000.0
2008-08-18 14:05:00,38.31,38.33,38.29,38.33,44800.0,26.7283,26.7422,26.7143,26.7422,44800.0
2008-08-18 14:10:00,38.32,38.35,38.32,38.33,61000.0,26.7352,26.7562,26.7352,26.7422,61000.0
2008-08-18 14:15:00,38.33,38.35,38.3,38.3,30600.0,26.7422,26.7562,26.7213,26.7213,30600.0
2008-08-18 14:20:00,38.31,38.35,38.29,38.32,60600.0,26.7283,26.7562,26.7143,26.7352,60600.0
2008-08-18 14:25:00,38.32,38.34,38.26,38.31,87000.0,26.7352,26.7492,26.6934,26.7283,87000.0
2008-08-18 14:30:00,38.31,38.33,38.23,38.24,73200.0,26.7283,26.7422,26.6724,26.6794,73200.0
2008-08-18 14:35:00,38.23,38.3,38.23,38.27,36800.0,26.6724,26.7213,26.6724,26.7004,36800.0
2008-08-18 14:40:00,38.29,38.32,38.27,38.3,20400.0,26.7143,26.7352,26.7004,26.7213,20400.0
2008-08-18 14:45:00,38.31,38.32,38.26,38.3,70400.0,26.7283,26.7352,26.6934,26.7213,70400.0
2008-08-18 14:50:00,38.3,38.34,38.24,38.28,48800.0,26.7213,26.7492,26.6794,26.7073,48800.0
2008-08-18 14:55:00,38.28,38.3,38.25,38.26,46600.0,26.7073,26.7213,26.6864,26.6934,46600.0
2008-08-18 15:00:00,38.27,38.27,38.09,38.13,113600.0,26.7004,26.7004,26.5748,26.6027,113600.0
2008-08-18 15:05:00,38.13,38.18,38.1,38.16,72600.0,26.6027,26.6376,26.5818,26.6236,72600.0
2008-08-18 15:10:00,38.16,38.3,38.15,38.28,90600.0,26.6236,26.7213,26.6166,26.7073,90600.0
2008-08-18 15:15:00,38.27,38.29,38.16,38.24,235600.0,26.7004,26.7143,26.6236,26.6794,235600.0
2008-08-18 15:20:00,38.24,38.34,38.2,38.34,80800.0,26.6794,26.7492,26.6515,26.7492,80800.0
2008-08-18 15:25:00,38.33,38.37,38.27,38.29,82400.0,26.7422,26.7701,26.7004,26.7143,82400.0
2008-08-18 15:30:00,38.27,38.32,38.25,38.31,70000.0,26.7004,26.7352,26.6864,26.7283,70000.0
2008-08-18 15:35:00,38.31,38.38,38.29,38.34,118200.0,26.7283,26.7771,26.7143,26.7492,118200.0
2008-08-18 15:40:00,38.33,38.35,38.2,38.21,95800.0,26.7422,26.7562,26.6515,26.6585,95800.0
2008-08-18 15:45:00,38.21,38.33,38.18,38.33,117800.0,26.6585,26.7422,26.6376,26.7422,117800.0
2008-08-18 15:50:00,38.33,38.34,38.27,38.3,182800.0,26.7422,26.7492,26.7004,26.7213,182800.0
2008-08-18 15:55:00,38.3,38.38,38.29,38.34,194800.0,26.7213,26.7771,26.7143,26.7492,194800.0
2008-08-19 09:30:00,38.6,38.63,38.32,38.33,196800.0,26.9306,26.9515,26.7352,26.7422,196800.0
2008-08-19 09:35:00,38.33,38.49,38.32,38.36,90000.0,26.7422,26.8538,26.7352,26.7631,90000.0
2008-08-19 09:40:00,38.35,38.4,38.18,38.22,119800.0,26.7562,26.7911,26.6376,26.6655,119800.0
2008-08-19 09:45:00,38.22,38.31,38.21,38.27,197400.0,26.6655,26.7283,26.6585,26.7004,197400.0
2008-08-19 09:50:00,38.26,38.3,38.13,38.29,233000.0,26.6934,26.7213,26.6027,26.7143,233000.0
2008-08-19 09:55:00,38.29,38.31,38.22,38.29,172400.0,26.7143,26.7283,26.6655,26.7143,172400.0
2008-08-19 10:00:00,38.29,38.45,38.22,38.23,197600.0,26.7143,26.8259,26.6655,26.6724,197600.0
2008-08-19 10:05:00,38.24,38.26,38.21,38.24,182000.0,26.6794,26.6934,26.6585,26.6794,182000.0
2008-08-19 10:10:00,38.24,38.26,38.23,38.23,174400.0,26.6794,26.6934,26.6724,26.6724,174400.0
2008-08-19 10:15:00,38.23,38.26,38.22,38.24,167400.0,26.6724,26.6934,26.6655,26.6794,167400.0
2008-08-19 10:20:00,38.24,38.26,38.22,38.26,117400.0,26.6794,26.6934,26.6655,26.6934,117400.0
2008-08-19 10:25:00,38.24,38.27,38.23,38.26,121000.0,26.6794,26.7004,26.6724,26.6934,121000.0
2008-08-19 10:30:00,38.25,38.27,38.23,38.24,94800.0,26.6864,26.7004,26.6724,26.6794,94800.0
2008-08-19 10:35:00,38.24,38.26,38.24,38.24,159600.0,26.6794,26.6934,26.6794,26.6794,159600.0
2008-08-19 10:40:00,38.24,38.35,38.24,38.29,112800.0,26.6794,26.7562,26.6794,26.7143,112800.0
2008-08-19 10:45:00,38.29,38.32,38.24,38.25,106600.0,26.7143,26.7352,26.6794,26.6864,106600.0
2008-08-19 10:50:00,38.25,38.3,38.24,38.27,185400.0,26.6864,26.7213,26.6794,26.7004,185400.0
2008-08-19 10:55:00,38.27,38.32,38.27,38.29,167000.0,26.7004,26.7352,26.7004,26.7143,167000.0
2008-08-19 11:00:00,38.29,38.3,38.26,38.26,113000.0,26.7143,26.7213,26.6934,26.6934,113000.0
2008-08-19 11:05:00,38.26,38.31,38.26,38.27,101200.0,26.6934,26.7283,26.6934,26.7004,101200.0
2008-08-19 11:10:00,38.28,38.3,38.24,38.24,80000.0,26.7073,26.7213,26.6794,26.6794,80000.0
2008-08-19 11:15:00,38.24,38.3,38.24,38.26,158000.0,26.6794,26.7213,26.6794,26.6934,158000.0
2008-08-19 11:20:00,38.26,38.33,38.25,38.26,102200.0,26.6934,26.7422,26.6864,26.6934,102200.0
2008-08-19 11:25:00,38.27,38.33,38.26,38.32,77800.0,26.7004,26.7422,26.6934,26.7352,77800.0
2008-08-19 11:30:00,38.32,38.42,38.32,38.42,78600.0,26.7352,26.805,26.7352,26.805,78600.0
2008-08-19 11:35:00,38.42,38.42,38.38,38.4,124600.0,26.805,26.805,26.7771,26.7911,124600.0
2008-08-19 11:40:00,38.4,38.4,38.27,38.38,370000.0,26.7911,26.7911,26.7004,26.7771,370000.0
2008-08-19 11:45:00,38.38,38.38,38.27,38.27,146800.0,26.7771,26.7771,26.7004,26.7004,146800.0
2008-08-19 11:50:00,38.28,38.33,38.25,38.27,200800.0,26.7073,26.7422,26.6864,26.7004,200800.0
2008-08-19 11:55:00,38.27,38.27,38.24,38.24,175600.0,26.7004,26.7004,26.6794,26.6794,175600.0
2008-08-19 12:00:00,38.24,38.27,38.21,38.22,130200.0,26.6794,26.7004,26.6585,26.6655,130200.0
2008-08-19 12:05:00,38.22,38.24,38.12,38.13,97000.0,26.6655,26.6794,26.5957,26.6027,97000.0
2008-08-19 12:10:00,38.13,38.24,38.13,38.24,99400.0,26.6027,26.6794,26.6027,26.6794,99400.0
2008-08-19 12:15:00,38.24,38.27,38.21,38.27,67200.0,26.6794,26.7004,26.6585,26.7004,67200.0
2008-08-19 12:20:00,38.27,38.29,38.23,38.23,68400.0,26.7004,26.7143,26.6724,26.6724,68400.0
2008-08-19 12:25:00,38.23,38.28,38.23,38.24,74800.0,26.6724,26.7073,26.6724,26.6794,74800.0
2008-08-19 12:30:00,38.25,38.29,38.21,38.27,121600.0,26.6864,26.7143,26.6585,26.7004,121600.0
2008-08-19 12:35:00,38.27,38.4,38.26,38.36,83000.0,26.7004,26.7911,26.6934,26.7631,83000.0
2008-08-19 12:40:00,38.38,38.38,38.25,38.29,73000.0,26.7771,26.7771,26.6864,26.7143,73000.0
2008-08-19 12:45:00,38.28,38.39,38.28,38.32,111000.0,26.7073,26.7841,26.7073,26.7352,111000.0
2008-08-19 12:50:00,38.32,38.45,38.32,38.43,56800.0,26.7352,26.8259,26.7352,26.812,56800.0
2008-08-19 12:55:00,38.43,38.43,38.37,38.39,104600.0,26.812,26.812,26.7701,26.7841,104600.0
2008-08-19 13:00:00,38.38,38.4,38.35,38.35,54800.0,26.7771,26.7911,26.7562,26.7562,54800.0
2008-08-19 13:05:00,38.34,38.41,38.32,38.4,47200.0,26.7492,26.798,26.7352,26.7911,47200.0
2008-08-19 13:10:00,38.4,38.44,38.34,38.43,95200.0,26.7911,26.819,26.7492,26.812,95200.0
2008-08-19 13:15:00,38.43,38.44,38.34,38.37,138800.0,26.812,26.819,26.7492,26.7701,138800.0
2008-08-19 13:20:00,38.37,38.42,38.35,38.39,48600.0,26.7701,26.805,26.7562,26.7841,48600.0
2008-08-19 13:25:00,38.39,38.42,38.38,38.4,51200.0,26.7841,26.805,26.7771,26.7911,51200.0
2008-08-19 13:30:00,38.4,38.48,38.4,38.44,130000.0,26.7911,26.8469,26.7911,26.819,130000.0
2008-08-19 13:35:00,38.43,38.46,38.42,38.42,65000.0,26.812,26.8329,26.805,26.805,65000.0
2008-08-19 13:40:00,38.43,38.49,38.4,38.41,92600.0,26.812,26.8538,26.7911,26.798,92600.0
2008-08-19 13:45:00,38.41,38.42,38.4,38.4,49600.0,26.798,26.805,26.7911,26.7911,49600.0
2008-08-19 13:50:00,38.4,38.42,38.38,38.38,81800.0,26.7911,26.805,26.7771,26.7771,81800.0
2008-08-19 13:55:00,38.38,38.38,38.24,38.25,80600.0,26.7771,26.7771,26.6794,26.6864,80600.0
2008-08-19 14:00:00,38.24,38.37,38.24,38.35,71800.0,26.6794,26.7701,26.6794,26.7562,71800.0
2008-08-19 14:05:00,38.35,38.35,38.25,38.31,61600.0,26.7562,26.7562,26.6864,26.7283,61600.0
2008-08-19 14:10:00,38.29,38.36,38.27,38.34,49600.0,26.7143,26.7631,26.7004,26.7492,49600.0
2008-08-19 14:15:00,38.33,38.35,38.3,38.3,58800.0,26.7422,26.7562,26.7213,26.7213,58800.0
2008-08-19 14:20:00,38.3,38.37,38.26,38.27,96000.0,26.7213,26.7701,26.6934,26.7004,96000.0
2008-08-19 14:25:00,38.27,38.35,38.26,38.35,101200.0,26.7004,26.7562,26.6934,26.7562,101200.0
2008-08-19 14:30:00,38.35,38.42,38.33,38.42,84000.0,26.7562,26.805,26.7422,26.805,84000.0
2008-08-19 14:35:00,38.42,38.48,38.41,38.44,222000.0,26.805,26.8469,26.798,26.819,222000.0
2008-08-19 14:40:00,38.44,38.45,38.38,38.43,136800.0,26.819,26.8259,26.7771,26.812,136800.0
2008-08-19 14:45:00,38.42,38.45,38.39,38.41,110600.0,26.805,26.8259,26.7841,26.798,110600.0
2008-08-19 14:50:00,38.41,38.51,38.41,38.48,125000.0,26.798,26.8678,26.798,26.8469,125000.0
2008-08-19 14:55:00,38.48,38.49,38.44,38.47,84600.0,26.8469,26.8538,26.819,26.8399,84600.0
2008-08-19 15:00:00,38.48,38.49,38.35,38.35,93800.0,26.8469,26.8538,26.7562,26.7562,93800.0
2008-08-19 15:05:00,38.35,38.41,38.28,38.32,82200.0,26.7562,26.798,26.7073,26.7352,82200.0
2008-08-19 15:10:00,38.32,38.44,38.32,38.44,116000.0,26.7352,26.819,26.7352,26.819,116000.0
2008-08-19 15:15:00,38.44,38.49,38.43,38.46,85000.0,26.819,26.8538,26.812,26.8329,85000.0
2008-08-19 15:20:00,38.44,38.59,38.38,38.51,243000.0,26.819,26.9236,26.7771,26.8678,243000.0
2008-08-19 15:25:00,38.51,38.63,38.5,38.5,124600.0,26.8678,26.9515,26.8608,26.8608,124600.0
2008-08-19 15:30:00,38.51,38.51,38.35,38.39,162400.0,26.8678,26.8678,26.7562,26.7841,162400.0
2008-08-19 15:35:00,38.38,38.42,38.33,38.39,166000.0,26.7771,26.805,26.7422,26.7841,166000.0
2008-08-19 15:40:00,38.38,38.42,38.34,38.38,188000.0,26.7771,26.805,26.7492,26.7771,188000.0
2008-08-19 15:45:00,38.37,38.43,38.33,38.34,158600.0,26.7701,26.812,26.7422,26.7492,158600.0
2008-08-19 15:50:00,38.33,38.33,38.3,38.3,228800.0,26.7422,26.7422,26.7213,26.7213,228800.0
2008-08-19 15:55:00,38.3,38.34,38.3,38.32,256000.0,26.7213,26.7492,26.7213,26.7352,256000.0
2008-08-20 09:30:00,38.74,38.85,38.45,38.7,348600.0,27.0283,27.105,26.8259,27.0004,348600.0
2008-08-20 09:35:00,38.7,39.1,38.6,38.99,290400.0,27.0004,27.2794,26.9306,27.2027,290400.0
2008-08-20 09:40:00,38.97,39.05,38.87,38.97,251600.0,27.1887,27.2446,27.119,27.1887,251600.0
2008-08-20 09:45:00,38.99,39.02,38.74,38.79,292600.0,27.2027,27.2236,27.0283,27.0632,292600.0
2008-08-20 09:50:00,38.8,38.83,38.72,38.77,217800.0,27.0701,27.0911,27.0143,27.0492,217800.0
2008-08-20 09:55:00,38.78,38.8,38.68,38.76,214200.0,27.0562,27.0701,26.9864,27.0422,214200.0
2008-08-20 10:00:00,38.74,38.78,38.59,38.59,232800.0,27.0283,27.0562,26.9236,26.9236,232800.0
2008-08-20 10:05:00,38.6,38.65,38.54,38.65,150000.0,26.9306,26.9655,26.8887,26.9655,150000.0
2008-08-20 10:10:00,38.65,38.75,38.65,38.74,135600.0,26.9655,27.0352,26.9655,27.0283,135600.0
2008-08-20 10:15:00,38.74,38.8,38.69,38.75,185400.0,27.0283,27.0701,26.9934,27.0352,185400.0
2008-08-20 10:20:00,38.76,38.78,38.69,38.78,177400.0,27.0422,27.0562,26.9934,27.0562,177400.0
2008-08-20 10:25:00,38.77,38.81,38.73,38.74,238400.0,27.0492,27.0771,27.0213,27.0283,238400.0
2008-08-20 10:30:00,38.74,38.82,38.73,38.82,165000.0,27.0283,27.0841,27.0213,27.0841,165000.0
2008-08-20 10:35:00,38.82,38.86,38.73,38.79,195800.0,27.0841,27.112,27.0213,27.0632,195800.0
2008-08-20 10:40:00,38.79,38.89,38.73,38.87,210200.0,27.0632,27.1329,27.0213,27.119,210200.0
2008-08-20 10:45:00,38.88,38.9,38.79,38.88,134800.0,27.1259,27.1399,27.0632,27.1259,134800.0
2008-08-20 10:50:00,38.88,38.95,38.83,38.94,131600.0,27.1259,27.1748,27.0911,27.1678,131600.0
2008-08-20 10:55:00,38.94,39.1,38.88,39.07,60600.0,27.1678,27.2794,27.1259,27.2585,60600.0
2008-08-20 11:00:00,39.1,39.11,38.95,38.96,42800.0,27.2794,27.2864,27.1748,27.1818,42800.0
2008-08-20 11:05:00,38.94,39.01,38.94,38.97,53200.0,27.1678,27.2166,27.1678,27.1887,53200.0
2008-08-20 11:10:00,38.96,39.05,38.94,39.0,89600.0,27.1818,27.2446,27.1678,27.2097,89600.0
2008-08-20 11:15:00,39.02,39.03,38.95,39.01,133000.0,27.2236,27.2306,27.1748,27.2166,133000.0
2008-08-20 11:20:00,39.0,39.15,38.95,39.14,139400.0,27.2097,27.3143,27.1748,27.3073,139400.0
2008-08-20 11:25:00,39.13,39.15,39.02,39.02,102200.0,27.3004,27.3143,27.2236,27.2236,102200.0
2008-08-20 11:30:00,39.02,39.09,39.0,39.02,67200.0,27.2236,27.2725,27.2097,27.2236,67200.0
2008-08-20 11:35:00,39.03,39.03,38.93,38.98,61200.0,27.2306,27.2306,27.1608,27.1957,61200.0
2008-08-20 11:40:00,38.98,39.01,38.88,38.9,127400.0,27.1957,27.2166,27.1259,27.1399,127400.0
2008-08-20 11:45:00,38.9,39.0,38.87,38.95,132400.0,27.1399,27.2097,27.119,27.1748,132400.0
2008-08-20 11:50:00,38.95,39.02,38.94,38.98,68200.0,27.1748,27.2236,27.1678,27.1957,68200.0
2008-08-20 11:55:00,38.98,39.03,38.97,38.99,63400.0,27.1957,27.2306,27.1887,27.2027,63400.0
2008-08-20 12:00:00,39.0,39.02,38.96,38.97,77400.0,27.2097,27.2236,27.1818,27.1887,77400.0
2008-08-20 12:05:00,38.97,39.02,38.9,38.99,365600.0,27.1887,27.2236,27.1399,27.2027,365600.0
2008-08-20 12:10:00,38.99,39.04,38.9,38.92,67800.0,27.2027,27.2376,27.1399,27.1539,67800.0
2008-08-20 12:15:00,38.91,38.97,38.88,38.95,61600.0,27.1469,27.1887,27.1259,27.1748,61600.0
2008-08-20 12:20:00,38.95,39.08,38.95,39.08,113200.0,27.1748,27.2655,27.1748,27.2655,113200.0
2008-08-20 12:25:00,39.07,39.1,39.04,39.05,66800.0,27.2585,27.2794,27.2376,27.2446,66800.0
2008-08-20 12:30:00,39.05,39.1,38.99,38.99,68400.0,27.2446,27.2794,27.2027,27.2027,68400.0
2008-08-20 12:35:00,38.99,39.02,38.94,38.95,57600.0,27.2027,27.2236,27.1678,27.1748,57600.0
2008-08-20 12:40:00,38.95,39.0,38.87,38.89,329200.0,27.1748,27.2097,27.119,27.1329,329200.0
2008-08-20 12:45:00,38.91,38.94,38.81,38.85,86400.0,27.1469,27.1678,27.0771,27.105,86400.0
2008-08-20 12:50:00,38.84,38.85,38.76,38.81,79000.0,27.098,27.105,27.0422,27.0771,79000.0
2008-08-20 12:55:00,38.81,38.88,38.78,38.88,49200.0,27.0771,27.1259,27.0562,27.1259,49200.0
2008-08-20 13:00:00,38.88,38.88,38.79,38.81,32800.0,27.1259,27.1259,27.0632,27.0771,32800.0
2008-08-20 13:05:00,38.81,38.92,38.81,38.91,51200.0,27.0771,27.1539,27.0771,27.1469,51200.0
2008-08-20 13:10:00,38.9,38.93,38.84,38.88,51600.0,27.1399,27.1608,27.098,27.1259,51600.0
2008-08-20 13:15:00,38.88,38.89,38.81,38.83,27200.0,27.1259,27.1329,27.0771,27.0911,27200.0
2008-08-20 13:20:00,38.84,38.87,38.76,38.82,61600.0,27.098,27.119,27.0422,27.0841,61600.0
2008-08-20 13:25:00,38.82,38.82,38.75,38.82,80800.0,27.0841,27.0841,27.0352,27.0841,80800.0
2008-08-20 13:30:00,38.82,38.82,38.77,38.8,122400.0,27.0841,27.0841,27.0492,27.0701,122400.0
2008-08-20 13:35:00,38.81,38.83,38.77,38.81,28600.0,27.0771,27.0911,27.0492,27.0771,28600.0
2008-08-20 13:40:00,38.8,38.81,38.74,38.8,74400.0,27.0701,27.0771,27.0283,27.0701,74400.0
2008-08-20 13:45:00,38.79,38.91,38.79,38.87,131400.0,27.0632,27.1469,27.0632,27.119,131400.0
2008-08-20 13:50:00,38.87,38.88,38.85,38.86,83400.0,27.119,27.1259,27.105,27.112,83400.0
2008-08-20 13:55:00,38.87,38.87,38.8,38.85,64200.0,27.119,27.119,27.0701,27.105,64200.0
2008-08-20 14:00:00,38.85,38.87,38.78,38.87,76600.0,27.105,27.119,27.0562,27.119,76600.0
2008-08-20 14:05:00,38.87,38.91,38.83,38.83,171600.0,27.119,27.1469,27.0911,27.0911,171600.0
2008-08-20 14:10:00,38.83,38.83,38.72,38.73,45400.0,27.0911,27.0911,27.0143,27.0213,45400.0
2008-08-20 14:15:00,38.72,38.73,38.63,38.64,31200.0,27.0143,27.0213,26.9515,26.9585,31200.0
2008-08-20 14:20:00,38.64,38.72,38.64,38.68,42600.0,26.9585,27.0143,26.9585,26.9864,42600.0
2008-08-20 14:25:00,38.68,38.69,38.65,38.67,88600.0,26.9864,26.9934,26.9655,26.9794,88600.0
2008-08-20 14:30:00,38.67,38.67,38.62,38.65,48200.0,26.9794,26.9794,26.9445,26.9655,48200.0
2008-08-20 14:35:00,38.64,38.68,38.63,38.65,49000.0,26.9585,26.9864,26.9515,26.9655,49000.0
2008-08-20 14:40:00,38.64,38.71,38.6,38.65,122400.0,26.9585,27.0073,26.9306,26.9655,122400.0
2008-08-20 14:45:00,38.65,38.66,38.6,38.61,56200.0,26.9655,26.9725,26.9306,26.9376,56200.0
2008-08-20 14:50:00,38.62,38.71,38.6,38.71,82000.0,26.9445,27.0073,26.9306,27.0073,82000.0
2008-08-20 14:55:00,38.71,38.79,38.71,38.79,245800.0,27.0073,27.0632,27.0073,27.0632,245800.0
2008-08-20 15:00:00,38.79,38.79,38.68,38.71,109800.0,27.0632,27.0632,26.9864,27.0073,109800.0
2008-08-20 15:05:00,38.72,38.72,38.66,38.7,58200.0,27.0143,27.0143,26.9725,27.0004,58200.0
2008-08-20 15:10:00,38.68,38.77,38.67,38.73,61800.0,26.9864,27.0492,26.9794,27.0213,61800.0
2008-08-20 15:15:00,38.74,38.78,38.72,38.73,76400.0,27.0283,27.0562,27.0143,27.0213,76400.0
2008-08-20 15:20:00,38.73,38.76,38.72,38.74,133600.0,27.0213,27.0422,27.0143,27.0283,133600.0
2008-08-20 15:25:00,38.74,38.77,38.73,38.75,109200.0,27.0283,27.0492,27.0213,27.0352,109200.0
2008-08-20 15:30:00,38.74,38.78,38.71,38.74,171200.0,27.0283,27.0562,27.0073,27.0283,171200.0
2008-08-20 15:35:00,38.74,38.89,38.74,38.83,160400.0,27.0283,27.1329,27.0283,27.0911,160400.0
2008-08-20 15:40:00,38.83,38.96,38.81,38.91,191800.0,27.0911,27.1818,27.0771,27.1469,191800.0
2008-08-20 15:45:00,38.9,38.96,38.85,38.88,151200.0,27.1399,27.1818,27.105,27.1259,151200.0
2008-08-20 15:50:00,38.87,38.9,38.85,38.85,173800.0,27.119,27.1399,27.105,27.105,173800.0
2008-08-20 15:55:00,38.85,38.93,38.85,38.92,258800.0,27.105,27.1608,27.105,27.1539,258800.0
2008-08-21 09:30:00,38.76,38.79,38.43,38.69,143800.0,27.0422,27.0632,26.812,26.9934,143800.0
2008-08-21 09:35:00,38.73,38.92,38.67,38.81,188600.0,27.0213,27.1539,26.9794,27.0771,188600.0
2008-08-21 09:40:00,38.81,39.05,38.76,38.88,89200.0,27.0771,27.2446,27.0422,27.1259,89200.0
2008-08-21 09:45:00,38.87,38.93,38.77,38.78,103800.0,27.119,27.1608,27.0492,27.0562,103800.0
2008-08-21 09:50:00,38.79,38.92,38.77,38.92,65200.0,27.0632,27.1539,27.0492,27.1539,65200.0
2008-08-21 09:55:00,38.91,39.05,38.88,38.99,107200.0,27.1469,27.2446,27.1259,27.2027,107200.0
2008-08-21 10:00:00,38.99,39.27,38.94,39.1,136000.0,27.2027,27.398,27.1678,27.2794,136000.0
2008-08-21 10:05:00,39.1,39.13,38.97,38.99,96800.0,27.2794,27.3004,27.1887,27.2027,96800.0
2008-08-21 10:10:00,38.96,39.03,38.93,38.99,81200.0,27.1818,27.2306,27.1608,27.2027,81200.0
2008-08-21 10:15:00,38.99,39.28,38.97,39.24,74400.0,27.2027,27.405,27.1887,27.3771,74400.0
2008-08-21 10:20:00,39.23,39.28,39.16,39.17,69400.0,27.3701,27.405,27.3213,27.3283,69400.0
2008-08-21 10:25:00,39.17,39.22,39.09,39.12,74600.0,27.3283,27.3632,27.2725,27.2934,74600.0
2008-08-21 10:30:00,39.13,39.15,38.95,38.97,48600.0,27.3004,27.3143,27.1748,27.1887,48600.0
2008-08-21 10:35:00,38.97,39.02,38.88,38.91,86800.0,27.1887,27.2236,27.1259,27.1469,86800.0
2008-08-21 10:40:00,38.9,38.92,38.71,38.73,106200.0,27.1399,27.1539,27.0073,27.0213,106200.0
2008-08-21 10:45:00,38.71,38.73,38.66,38.66,81000.0,27.0073,27.0213,26.9725,26.9725,81000.0
2008-08-21 10:50:00,38.66,38.71,38.6,38.66,87800.0,26.9725,27.0073,26.9306,26.9725,87800.0
2008-08-21 10:55:00,38.67,38.78,38.66,38.77,90000.0,26.9794,27.0562,26.9725,27.0492,90000.0
2008-08-21 11:00:00,38.77,38.77,38.69,38.74,50200.0,27.0492,27.0492,26.9934,27.0283,50200.0
2008-08-21 11:05:00,38.74,38.77,38.69,38.7,73400.0,27.0283,27.0492,26.9934,27.0004,73400.0
2008-08-21 11:10:00,38.71,38.79,38.7,38.76,56000.0,27.0073,27.0632,27.0004,27.0422,56000.0
2008-08-21 11:15:00,38.76,38.76,38.69,38.72,75400.0,27.0422,27.0422,26.9934,27.0143,75400.0
2008-08-21 11:20:00,38.73,38.76,38.67,38.69,53000.0,27.0213,27.0422,26.9794,26.9934,53000.0
2008-08-21 11:25:00,38.69,38.85,38.68,38.83,97200.0,26.9934,27.105,26.9864,27.0911,97200.0
2008-08-21 11:30:00,38.84,38.85,38.8,38.82,56600.0,27.098,27.105,27.0701,27.0841,56600.0
2008-08-21 11:35:00,38.82,38.85,38.74,38.74,50200.0,27.0841,27.105,27.0283,27.0283,50200.0
2008-08-21 11:40:00,38.76,38.95,38.74,38.95,58800.0,27.0422,27.1748,27.0283,27.1748,58800.0
2008-08-21 11:45:00,38.96,39.04,38.94,38.95,68200.0,27.1818,27.2376,27.1678,27.1748,68200.0
2008-08-21 11:50:00,38.95,39.01,38.93,38.98,68200.0,27.1748,27.2166,27.1608,27.1957,68200.0
2008-08-21 11:55:00,38.96,38.97,38.9,38.9,43000.0,27.1818,27.1887,27.1399,27.1399,43000.0
2008-08-21 12:00:00,38.9,38.99,38.88,38.92,79400.0,27.1399,27.2027,27.1259,27.1539,79400.0
2008-08-21 12:05:00,38.91,38.92,38.82,38.86,49000.0,27.1469,27.1539,27.0841,27.112,49000.0
2008-08-21 12:10:00,38.85,38.9,38.82,38.85,62200.0,27.105,27.1399,27.0841,27.105,62200.0
2008-08-21 12:15:00,38.86,38.89,38.85,38.88,44400.0,27.112,27.1329,27.105,27.1259,44400.0
2008-08-21 12:20:00,38.88,38.89,38.83,38.84,82400.0,27.1259,27.1329,27.0911,27.098,82400.0
2008-08-21 12:25:00,38.84,38.85,38.8,38.8,25400.0,27.098,27.105,27.0701,27.0701,25400.0
2008-08-21 12:30:00,38.81,38.88,38.8,38.84,47800.0,27.0771,27.1259,27.0701,27.098,47800.0
2008-08-21 12:35:00,38.84,38.85,38.75,38.77,79800.0,27.098,27.105,27.0352,27.0492,79800.0
2008-08-21 12:40:00,38.77,38.84,38.76,38.84,163000.0,27.0492,27.098,27.0422,27.098,163000.0
2008-08-21 12:45:00,38.84,38.85,38.82,38.85,23600.0,27.098,27.105,27.0841,27.105,23600.0
2008-08-21 12:50:00,38.85,38.85,38.82,38.82,27000.0,27.105,27.105,27.0841,27.0841,27000.0
2008-08-21 12:55:00,38.82,38.88,38.82,38.84,67200.0,27.0841,27.1259,27.0841,27.098,67200.0
2008-08-21 13:00:00,38.84,38.88,38.84,38.85,71000.0,27.098,27.1259,27.098,27.105,71000.0
2008-08-21 13:05:00,38.85,38.87,38.82,38.85,46000.0,27.105,27.119,27.0841,27.105,46000.0
2008-08-21 13:10:00,38.85,38.91,38.81,38.91,76000.0,27.105,27.1469,27.0771,27.1469,76000.0
2008-08-21 13:15:00,38.91,39.01,38.9,39.0,76800.0,27.1469,27.2166,27.1399,27.2097,76800.0
2008-08-21 13:20:00,39.02,39.07,39.01,39.04,79600.0,27.2236,27.2585,27.2166,27.2376,79600.0
2008-08-21 13:25:00,39.02,39.03,38.98,38.99,87200.0,27.2236,27.2306,27.1957,27.2027,87200.0
2008-08-21 13:30:00,38.98,38.98,38.94,38.96,49600.0,27.1957,27.1957,27.1678,27.1818,49600.0
2008-08-21 13:35:00,38.96,39.05,38.95,39.05,72600.0,27.1818,27.2446,27.1748,27.2446,72600.0
2008-08-21 13:40:00,39.05,39.05,38.97,38.99,83600.0,27.2446,27.2446,27.1887,27.2027,83600.0
2008-08-21 13:45:00,38.97,38.99,38.94,38.99,32000.0,27.1887,27.2027,27.1678,27.2027,32000.0
2008-08-21 13:50:00,38.98,39.01,38.92,38.96,63200.0,27.1957,27.2166,27.1539,27.1818,63200.0
2008-08-21 13:55:00,38.96,39.04,38.95,39.0,34800.0,27.1818,27.2376,27.1748,27.2097,34800.0
2008-08-21 14:00:00,39.0,39.05,38.95,39.05,74000.0,27.2097,27.2446,27.1748,27.2446,74000.0
2008-08-21 14:05:00,39.05,39.06,39.0,39.0,44800.0,27.2446,27.2515,27.2097,27.2097,44800.0
2008-08-21 14:10:00,39.01,39.06,39.0,39.02,98400.0,27.2166,27.2515,27.2097,27.2236,98400.0
2008-08-21 14:15:00,39.02,39.04,38.97,38.99,127400.0,27.2236,27.2376,27.1887,27.2027,127400.0
2008-08-21 14:20:00,38.97,38.99,38.91,38.97,79000.0,27.1887,27.2027,27.1469,27.1887,79000.0
2008-08-21 14:25:00,38.98,38.99,38.92,38.94,76000.0,27.1957,27.2027,27.1539,27.1678,76000.0
2008-08-21 14:30:00,38.95,39.04,38.95,38.99,77600.0,27.1748,27.2376,27.1748,27.2027,77600.0
2008-08-21 14:35:00,39.01,39.03,38.99,39.0,50800.0,27.2166,27.2306,27.2027,27.2097,50800.0
2008-08-21 14:40:00,39.0,39.02,38.98,39.02,73400.0,27.2097,27.2236,27.1957,27.2236,73400.0
2008-08-21 14:45:00,39.02,39.06,38.99,39.06,111400.0,27.2236,27.2515,27.2027,27.2515,111400.0
2008-08-21 14:50:00,39.06,39.09,39.0,39.06,107000.0,27.2515,27.2725,27.2097,27.2515,107000.0
2008-08-21 14:55:00,39.06,39.08,39.03,39.08,69600.0,27.2515,27.2655,27.2306,27.2655,69600.0
2008-08-21 15:00:00,39.08,39.1,39.06,39.08,72400.0,27.2655,27.2794,27.2515,27.2655,72400.0
2008-08-21 15:05:00,39.08,39.09,39.0,39.05,93600.0,27.2655,27.2725,27.2097,27.2446,93600.0
2008-08-21 15:10:00,39.05,39.09,39.02,39.03,94000.0,27.2446,27.2725,27.2236,27.2306,94000.0
2008-08-21 15:15:00,39.04,39.07,39.01,39.02,114000.0,27.2376,27.2585,27.2166,27.2236,114000.0
2008-08-21 15:20:00,39.02,39.07,39.0,39.06,125400.0,27.2236,27.2585,27.2097,27.2515,125400.0
2008-08-21 15:25:00,39.06,39.09,39.04,39.05,90200.0,27.2515,27.2725,27.2376,27.2446,90200.0
2008-08-21 15:30:00,39.06,39.07,38.99,38.99,170200.0,27.2515,27.2585,27.2027,27.2027,170200.0
2008-08-21 15:35:00,38.99,39.02,38.94,38.96,159200.0,27.2027,27.2236,27.1678,27.1818,159200.0
2008-08-21 15:40:00,38.96,38.98,38.94,38.98,111200.0,27.1818,27.1957,27.1678,27.1957,111200.0
2008-08-21 15:45:00,38.98,39.01,38.94,38.98,181800.0,27.1957,27.2166,27.1678,27.1957,181800.0
2008-08-21 15:50:00,38.99,39.01,38.98,38.98,181600.0,27.2027,27.2166,27.1957,27.1957,181600.0
2008-08-21 15:55:00,38.98,39.02,38.95,38.97,229600.0,27.1957,27.2236,27.1748,27.1887,229600.0
2008-08-22 09:30:00,39.31,39.39,39.16,39.19,164200.0,27.4259,27.4818,27.3213,27.3422,164200.0
2008-08-22 09:35:00,39.2,40.2,39.2,40.2,590800.0,27.3492,28.0469,27.3492,28.0469,590800.0
2008-08-22 09:40:00,40.2,40.32,39.93,40.05,428600.0,28.0469,28.1306,27.8585,27.9422,428600.0
2008-08-22 09:45:00,40.05,40.58,39.9,40.58,523600.0,27.9422,28.312,27.8376,28.312,523600.0
2008-08-22 09:50:00,40.56,40.56,40.1,40.21,258600.0,28.2981,28.2981,27.9771,28.0539,258600.0
2008-08-22 09:55:00,40.21,40.28,40.06,40.26,172600.0,28.0539,28.1027,27.9492,28.0887,172600.0
2008-08-22 10:00:00,40.26,40.26,39.94,39.97,147400.0,28.0887,28.0887,27.8655,27.8864,147400.0
2008-08-22 10:05:00,39.98,40.01,39.94,39.97,224800.0,27.8934,27.9143,27.8655,27.8864,224800.0
2008-08-22 10:10:00,39.98,40.0,39.93,39.98,129200.0,27.8934,27.9073,27.8585,27.8934,129200.0
2008-08-22 10:15:00,39.97,40.24,39.95,40.23,213200.0,27.8864,28.0748,27.8725,28.0678,213200.0
2008-08-22 10:20:00,40.24,40.35,40.04,40.04,237800.0,28.0748,28.1515,27.9353,27.9353,237800.0
2008-08-22 10:25:00,40.04,40.08,39.99,40.01,165200.0,27.9353,27.9632,27.9004,27.9143,165200.0
2008-08-22 10:30:00,40.02,40.04,39.99,40.02,226800.0,27.9213,27.9353,27.9004,27.9213,226800.0
2008-08-22 10:35:00,40.01,40.02,39.9,39.91,140400.0,27.9143,27.9213,27.8376,27.8446,140400.0
2008-08-22 10:40:00,39.91,39.91,39.79,39.85,130400.0,27.8446,27.8446,27.7608,27.8027,130400.0
2008-08-22 10:45:00,39.85,39.92,39.81,39.82,94200.0,27.8027,27.8515,27.7748,27.7818,94200.0
2008-08-22 10:50:00,39.83,39.84,39.77,39.79,75800.0,27.7887,27.7957,27.7469,27.7608,75800.0
2008-08-22 10:55:00,39.77,39.82,39.77,39.79,123200.0,27.7469,27.7818,27.7469,27.7608,123200.0
2008-08-22 11:00:00,39.78,39.8,39.76,39.76,73600.0,27.7539,27.7678,27.7399,27.7399,73600.0
2008-08-22 11:05:00,39.77,39.77,39.69,39.71,85000.0,27.7469,27.7469,27.6911,27.705,85000.0
2008-08-22 11:10:00,39.72,39.73,39.69,39.73,70800.0,27.712,27.719,27.6911,27.719,70800.0
2008-08-22 11:15:00,39.73,39.77,39.72,39.74,75600.0,27.719,27.7469,27.712,27.726,75600.0
2008-08-22 11:20:00,39.74,39.76,39.69,39.71,60600.0,27.726,27.7399,27.6911,27.705,60600.0
2008-08-22 11:25:00,39.71,39.71,39.61,39.61,68600.0,27.705,27.705,27.6353,27.6353,68600.0
2008-08-22 11:30:00,39.62,39.68,39.62,39.63,66400.0,27.6422,27.6841,27.6422,27.6492,66400.0
2008-08-22 11:35:00,39.62,39.67,39.61,39.62,59800.0,27.6422,27.6771,27.6353,27.6422,59800.0
2008-08-22 11:40:00,39.62,39.62,39.52,39.55,74800.0,27.6422,27.6422,27.5725,27.5934,74800.0
2008-08-22 11:45:00,39.55,39.55,39.5,39.51,78400.0,27.5934,27.5934,27.5585,27.5655,78400.0
2008-08-22 11:50:00,39.52,39.54,39.45,39.46,79200.0,27.5725,27.5864,27.5236,27.5306,79200.0
2008-08-22 11:55:00,39.46,39.5,39.43,39.49,53400.0,27.5306,27.5585,27.5097,27.5515,53400.0
2008-08-22 12:00:00,39.5,39.5,39.38,39.38,72400.0,27.5585,27.5585,27.4748,27.4748,72400.0
2008-08-22 12:05:00,39.38,39.45,39.37,39.41,63200.0,27.4748,27.5236,27.4678,27.4957,63200.0
2008-08-22 12:10:00,39.4,39.41,39.37,39.38,37000.0,27.4887,27.4957,27.4678,27.4748,37000.0
2008-08-22 12:15:00,39.37,39.41,39.36,39.38,31600.0,27.4678,27.4957,27.4608,27.4748,31600.0
2008-08-22 12:20:00,39.38,39.38,39.35,39.37,58000.0,27.4748,27.4748,27.4539,27.4678,58000.0
2008-08-22 12:25:00,39.38,39.46,39.37,39.44,115600.0,27.4748,27.5306,27.4678,27.5166,115600.0
2008-08-22 12:30:00,39.45,39.45,39.43,39.44,40600.0,27.5236,27.5236,27.5097,27.5166,40600.0
2008-08-22 12:35:00,39.43,39.45,39.35,39.36,69400.0,27.5097,27.5236,27.4539,27.4608,69400.0
2008-08-22 12:40:00,39.37,39.43,39.35,39.38,51200.0,27.4678,27.5097,27.4539,27.4748,51200.0
2008-08-22 12:45:00,39.37,39.41,39.31,39.31,64800.0,27.4678,27.4957,27.4259,27.4259,64800.0
2008-08-22 12:50:00,39.32,39.35,39.31,39.35,44000.0,27.4329,27.4539,27.4259,27.4539,44000.0
2008-08-22 12:55:00,39.36,39.42,39.35,39.41,105400.0,27.4608,27.5027,27.4539,27.4957,105400.0
2008-08-22 13:00:00,39.41,39.49,39.38,39.49,72400.0,27.4957,27.5515,27.4748,27.5515,72400.0
2008-08-22 13:05:00,39.49,39.51,39.48,39.5,39400.0,27.5515,27.5655,27.5446,27.5585,39400.0
2008-08-22 13:10:00,39.5,39.59,39.49,39.55,65000.0,27.5585,27.6213,27.5515,27.5934,65000.0
2008-08-22 13:15:00,39.56,39.58,39.54,39.56,39600.0,27.6004,27.6143,27.5864,27.6004,39600.0
2008-08-22 13:20:00,39.54,39.59,39.52,39.58,54200.0,27.5864,27.6213,27.5725,27.6143,54200.0
2008-08-22 13:25:00,39.58,39.63,39.57,39.57,51800.0,27.6143,27.6492,27.6073,27.6073,51800.0
2008-08-22 13:30:00,39.57,39.62,39.53,39.55,70400.0,27.6073,27.6422,27.5794,27.5934,70400.0
2008-08-22 13:35:00,39.55,39.55,39.52,39.54,37000.0,27.5934,27.5934,27.5725,27.5864,37000.0
2008-08-22 13:40:00,39.54,39.55,39.5,39.5,39600.0,27.5864,27.5934,27.5585,27.5585,39600.0
2008-08-22 13:45:00,39.51,39.51,39.47,39.49,94400.0,27.5655,27.5655,27.5376,27.5515,94400.0
2008-08-22 13:50:00,39.49,39.55,39.48,39.52,386200.0,27.5515,27.5934,27.5446,27.5725,386200.0
2008-08-22 13:55:00,39.52,39.52,39.48,39.49,62200.0,27.5725,27.5725,27.5446,27.5515,62200.0
2008-08-22 14:00:00,39.5,39.55,39.49,39.53,130200.0,27.5585,27.5934,27.5515,27.5794,130200.0
2008-08-22 14:05:00,39.55,39.62,39.54,39.59,83200.0,27.5934,27.6422,27.5864,27.6213,83200.0
2008-08-22 14:10:00,39.58,39.59,39.57,39.58,23000.0,27.6143,27.6213,27.6073,27.6143,23000.0
2008-08-22 14:15:00,39.58,39.66,39.55,39.64,49400.0,27.6143,27.6701,27.5934,27.6562,49400.0
2008-08-22 14:20:00,39.64,39.77,39.64,39.77,51600.0,27.6562,27.7469,27.6562,27.7469,51600.0
2008-08-22 14:25:00,39.77,39.8,39.69,39.72,48600.0,27.7469,27.7678,27.6911,27.712,48600.0
2008-08-22 14:30:00,39.73,39.79,39.72,39.73,49600.0,27.719,27.7608,27.712,27.719,49600.0
2008-08-22 14:35:00,39.73,39.77,39.71,39.77,20800.0,27.719,27.7469,27.705,27.7469,20800.0
2008-08-22 14:40:00,39.77,39.85,39.73,39.76,67200.0,27.7469,27.8027,27.719,27.7399,67200.0
2008-08-22 14:45:00,39.76,39.76,39.63,39.67,55000.0,27.7399,27.7399,27.6492,27.6771,55000.0
2008-08-22 14:50:00,39.67,39.75,39.66,39.75,41800.0,27.6771,27.7329,27.6701,27.7329,41800.0
2008-08-22 14:55:00,39.75,39.8,39.71,39.79,42200.0,27.7329,27.7678,27.705,27.7608,42200.0
2008-08-22 15:00:00,39.79,39.82,39.72,39.73,54600.0,27.7608,27.7818,27.712,27.719,54600.0
2008-08-22 15:05:00,39.71,39.73,39.7,39.73,33800.0,27.705,27.719,27.698,27.719,33800.0
2008-08-22 15:10:00,39.73,39.79,39.73,39.77,60200.0,27.719,27.7608,27.719,27.7469,60200.0
2008-08-22 15:15:00,39.76,39.82,39.76,39.8,63200.0,27.7399,27.7818,27.7399,27.7678,63200.0
2008-08-22 15:20:00,39.8,39.83,39.76,39.8,76800.0,27.7678,27.7887,27.7399,27.7678,76800.0
2008-08-22 15:25:00,39.81,39.85,39.8,39.83,81200.0,27.7748,27.8027,27.7678,27.7887,81200.0
2008-08-22 15:30:00,39.83,39.93,39.83,39.93,118400.0,27.7887,27.8585,27.7887,27.8585,118400.0
2008-08-22 15:35:00,39.92,39.99,39.88,39.92,111000.0,27.8515,27.9004,27.8236,27.8515,111000.0
2008-08-22 15:40:00,39.93,39.94,39.75,39.76,167800.0,27.8585,27.8655,27.7329,27.7399,167800.0
2008-08-22 15:45:00,39.77,39.77,39.73,39.75,194000.0,27.7469,27.7469,27.719,27.7329,194000.0
2008-08-22 15:50:00,39.75,39.8,39.72,39.78,258600.0,27.7329,27.7678,27.712,27.7539,258600.0
2008-08-22 15:55:00,39.77,39.82,39.73,39.81,290000.0,27.7469,27.7818,27.719,27.7748,290000.0
2008-08-25 09:30:00,39.98,40.26,39.5,39.57,113200.0,27.8934,28.0887,27.5585,27.6073,113200.0
2008-08-25 09:35:00,39.58,39.58,39.38,39.48,107000.0,27.6143,27.6143,27.4748,27.5446,107000.0
2008-08-25 09:40:00,39.46,39.51,39.38,39.46,80000.0,27.5306,27.5655,27.4748,27.5306,80000.0
2008-08-25 09:45:00,39.46,39.5,39.29,39.44,134400.0,27.5306,27.5585,27.412,27.5166,134400.0
2008-08-25 09:50:00,39.43,39.45,39.27,39.29,72200.0,27.5097,27.5236,27.398,27.412,72200.0
2008-08-25 09:55:00,39.29,39.49,39.27,39.42,45200.0,27.412,27.5515,27.398,27.5027,45200.0
2008-08-25 10:00:00,39.42,39.55,39.42,39.46,67800.0,27.5027,27.5934,27.5027,27.5306,67800.0
2008-08-25 10:05:00,39.46,39.54,39.45,39.5,85600.0,27.5306,27.5864,27.5236,27.5585,85600.0
2008-08-25 10:10:00,39.49,39.59,39.49,39.51,71600.0,27.5515,27.6213,27.5515,27.5655,71600.0
2008-08-25 10:15:00,39.5,39.63,39.5,39.62,127400.0,27.5585,27.6492,27.5585,27.6422,127400.0
2008-08-25 10:20:00,39.62,39.82,39.62,39.77,110800.0,27.6422,27.7818,27.6422,27.7469,110800.0
2008-08-25 10:25:00,39.77,39.87,39.75,39.79,92200.0,27.7469,27.8167,27.7329,27.7608,92200.0
2008-08-25 10:30:00,39.8,39.8,39.73,39.77,60400.0,27.7678,27.7678,27.719,27.7469,60400.0
2008-08-25 10:35:00,39.77,39.9,39.74,39.77,86400.0,27.7469,27.8376,27.726,27.7469,86400.0
2008-08-25 10:40:00,39.79,39.91,39.78,39.8,84400.0,27.7608,27.8446,27.7539,27.7678,84400.0
2008-08-25 10:45:00,39.81,39.81,39.63,39.68,68200.0,27.7748,27.7748,27.6492,27.6841,68200.0
2008-08-25 10:50:00,39.68,39.68,39.59,39.62,59000.0,27.6841,27.6841,27.6213,27.6422,59000.0
2008-08-25 10:55:00,39.62,39.71,39.59,39.71,40600.0,27.6422,27.705,27.6213,27.705,40600.0
2008-08-25 11:00:00,39.71,39.72,39.57,39.62,50400.0,27.705,27.712,27.6073,27.6422,50400.0
2008-08-25 11:05:00,39.62,39.65,39.58,39.65,44000.0,27.6422,27.6632,27.6143,27.6632,44000.0
2008-08-25 11:10:00,39.63,39.67,39.62,39.63,31600.0,27.6492,27.6771,27.6422,27.6492,31600.0
2008-08-25 11:15:00,39.64,39.67,39.63,39.64,44400.0,27.6562,27.6771,27.6492,27.6562,44400.0
2008-08-25 11:20:00,39.64,39.68,39.59,39.62,66000.0,27.6562,27.6841,27.6213,27.6422,66000.0
2008-08-25 11:25:00,39.64,39.67,39.62,39.63,45400.0,27.6562,27.6771,27.6422,27.6492,45400.0
2008-08-25 11:30:00,39.63,39.67,39.62,39.63,38600.0,27.6492,27.6771,27.6422,27.6492,38600.0
2008-08-25 11:35:00,39.63,39.69,39.63,39.68,32800.0,27.6492,27.6911,27.6492,27.6841,32800.0
2008-08-25 11:40:00,39.69,39.74,39.65,39.74,44200.0,27.6911,27.726,27.6632,27.726,44200.0
2008-08-25 11:45:00,39.74,39.75,39.67,39.73,42000.0,27.726,27.7329,27.6771,27.719,42000.0
2008-08-25 11:50:00,39.73,39.76,39.67,39.7,31800.0,27.719,27.7399,27.6771,27.698,31800.0
2008-08-25 11:55:00,39.7,39.7,39.4,39.41,109200.0,27.698,27.698,27.4887,27.4957,109200.0
2008-08-25 12:00:00,39.41,39.44,39.37,39.44,52000.0,27.4957,27.5166,27.4678,27.5166,52000.0
2008-08-25 12:05:00,39.44,39.45,39.34,39.37,50800.0,27.5166,27.5236,27.4469,27.4678,50800.0
2008-08-25 12:10:00,39.35,39.43,39.34,39.38,34800.0,27.4539,27.5097,27.4469,27.4748,34800.0
2008-08-25 12:15:00,39.38,39.41,39.27,39.32,50400.0,27.4748,27.4957,27.398,27.4329,50400.0
2008-08-25 12:20:00,39.31,39.34,39.29,39.33,22800.0,27.4259,27.4469,27.412,27.4399,22800.0
2008-08-25 12:25:00,39.32,39.33,39.25,39.31,45400.0,27.4329,27.4399,27.3841,27.4259,45400.0
2008-08-25 12:30:00,39.32,39.32,39.22,39.24,61000.0,27.4329,27.4329,27.3632,27.3771,61000.0
2008-08-25 12:35:00,39.24,39.3,39.23,39.27,68400.0,27.3771,27.419,27.3701,27.398,68400.0
2008-08-25 12:40:00,39.27,39.3,39.23,39.27,33600.0,27.398,27.419,27.3701,27.398,33600.0
2008-08-25 12:45:00,39.27,39.35,39.23,39.23,38200.0,27.398,27.4539,27.3701,27.3701,38200.0
2008-08-25 12:50:00,39.24,39.28,39.2,39.27,25800.0,27.3771,27.405,27.3492,27.398,25800.0
2008-08-25 12:55:00,39.25,39.35,39.22,39.33,27400.0,27.3841,27.4539,27.3632,27.4399,27400.0
2008-08-25 13:00:00,39.32,39.43,39.31,39.42,33800.0,27.4329,27.5097,27.4259,27.5027,33800.0
2008-08-25 13:05:00,39.42,39.5,39.42,39.47,31000.0,27.5027,27.5585,27.5027,27.5376,31000.0
2008-08-25 13:10:00,39.47,39.48,39.44,39.47,23400.0,27.5376,27.5446,27.5166,27.5376,23400.0
2008-08-25 13:15:00,39.46,39.49,39.43,39.43,51000.0,27.5306,27.5515,27.5097,27.5097,51000.0
2008-08-25 13:20:00,39.43,39.49,39.43,39.47,22600.0,27.5097,27.5515,27.5097,27.5376,22600.0
2008-08-25 13:25:00,39.47,39.52,39.44,39.44,26800.0,27.5376,27.5725,27.5166,27.5166,26800.0
2008-08-25 13:30:00,39.45,39.47,39.39,39.47,26000.0,27.5236,27.5376,27.4818,27.5376,26000.0
2008-08-25 13:35:00,39.46,39.51,39.46,39.5,32600.0,27.5306,27.5655,27.5306,27.5585,32600.0
2008-08-25 13:40:00,39.52,39.58,39.49,39.52,62800.0,27.5725,27.6143,27.5515,27.5725,62800.0
2008-08-25 13:45:00,39.52,39.54,39.49,39.52,178600.0,27.5725,27.5864,27.5515,27.5725,178600.0
2008-08-25 13:50:00,39.53,39.66,39.53,39.63,110800.0,27.5794,27.6701,27.5794,27.6492,110800.0
2008-08-25 13:55:00,39.62,39.7,39.62,39.68,43400.0,27.6422,27.698,27.6422,27.6841,43400.0
2008-08-25 14:00:00,39.67,39.7,39.63,39.68,76000.0,27.6771,27.698,27.6492,27.6841,76000.0
2008-08-25 14:05:00,39.67,39.72,39.64,39.71,60000.0,27.6771,27.712,27.6562,27.705,60000.0
2008-08-25 14:10:00,39.7,39.78,39.69,39.77,107400.0,27.698,27.7539,27.6911,27.7469,107400.0
2008-08-25 14:15:00,39.77,39.78,39.68,39.73,52200.0,27.7469,27.7539,27.6841,27.719,52200.0
2008-08-25 14:20:00,39.73,39.73,39.67,39.72,111400.0,27.719,27.719,27.6771,27.712,111400.0
2008-08-25 14:25:00,39.72,39.82,39.7,39.76,76400.0,27.712,27.7818,27.698,27.7399,76400.0
2008-08-25 14:30:00,39.76,39.77,39.74,39.77,24800.0,27.7399,27.7469,27.726,27.7469,24800.0
2008-08-25 14:35:00,39.76,39.82,39.75,39.77,97200.0,27.7399,27.7818,27.7329,27.7469,97200.0
2008-08-25 14:40:00,39.79,39.87,39.79,39.86,47600.0,27.7608,27.8167,27.7608,27.8097,47600.0
2008-08-25 14:45:00,39.87,40.0,39.87,39.99,155400.0,27.8167,27.9073,27.8167,27.9004,155400.0
2008-08-25 14:50:00,39.99,39.99,39.94,39.94,56400.0,27.9004,27.9004,27.8655,27.8655,56400.0
2008-08-25 14:55:00,39.96,39.96,39.75,39.77,67200.0,27.8794,27.8794,27.7329,27.7469,67200.0
2008-08-25 15:00:00,39.79,39.83,39.74,39.81,72400.0,27.7608,27.7887,27.726,27.7748,72400.0
2008-08-25 15:05:00,39.81,39.81,39.66,39.77,42800.0,27.7748,27.7748,27.6701,27.7469,42800.0
2008-08-25 15:10:00,39.78,39.8,39.74,39.77,75000.0,27.7539,27.7678,27.726,27.7469,75000.0
2008-08-25 15:15:00,39.76,39.83,39.74,39.83,89000.0,27.7399,27.7887,27.726,27.7887,89000.0
2008-08-25 15:20:00,39.82,39.83,39.74,39.77,51400.0,27.7818,27.7887,27.726,27.7469,51400.0
2008-08-25 15:25:00,39.77,39.81,39.73,39.77,81600.0,27.7469,27.7748,27.719,27.7469,81600.0
2008-08-25 15:30:00,39.79,39.79,39.72,39.75,80400.0,27.7608,27.7608,27.712,27.7329,80400.0
2008-08-25 15:35:00,39.75,39.8,39.74,39.79,106800.0,27.7329,27.7678,27.726,27.7608,106800.0
2008-08-25 15:40:00,39.79,39.79,39.74,39.76,238200.0,27.7608,27.7608,27.726,27.7399,238200.0
2008-08-25 15:45:00,39.76,39.83,39.75,39.81,164200.0,27.7399,27.7887,27.7329,27.7748,164200.0
2008-08-25 15:50:00,39.81,39.82,39.74,39.76,156600.0,27.7748,27.7818,27.726,27.7399,156600.0
2008-08-25 15:55:00,39.75,39.79,39.72,39.77,254400.0,27.7329,27.7608,27.712,27.7469,254400.0
2008-08-26 09:30:00,39.81,39.85,39.53,39.81,274400.0,27.7748,27.8027,27.5794,27.7748,274400.0
2008-08-26 09:35:00,39.81,39.85,39.73,39.75,110400.0,27.7748,27.8027,27.719,27.7329,110400.0
2008-08-26 09:40:00,39.74,40.03,39.74,40.03,105400.0,27.726,27.9283,27.726,27.9283,105400.0
2008-08-26 09:45:00,40.01,40.07,39.99,40.05,212600.0,27.9143,27.9562,27.9004,27.9422,212600.0
2008-08-26 09:50:00,40.06,40.06,39.99,40.03,158000.0,27.9492,27.9492,27.9004,27.9283,158000.0
2008-08-26 09:55:00,40.02,40.21,40.02,40.16,176600.0,27.9213,28.0539,27.9213,28.019,176600.0
2008-08-26 10:00:00,40.16,40.25,40.06,40.06,196000.0,28.019,28.0818,27.9492,27.9492,196000.0
2008-08-26 10:05:00,40.07,40.07,39.94,39.96,92800.0,27.9562,27.9562,27.8655,27.8794,92800.0
2008-08-26 10:10:00,39.96,40.07,39.94,40.05,84400.0,27.8794,27.9562,27.8655,27.9422,84400.0
2008-08-26 10:15:00,40.06,40.1,40.02,40.1,160000.0,27.9492,27.9771,27.9213,27.9771,160000.0
2008-08-26 10:20:00,40.1,40.13,40.09,40.13,210600.0,27.9771,27.998,27.9701,27.998,210600.0
2008-08-26 10:25:00,40.13,40.18,40.1,40.18,125200.0,27.998,28.0329,27.9771,28.0329,125200.0
2008-08-26 10:30:00,40.18,40.43,40.17,40.42,157800.0,28.0329,28.2074,28.026,28.2004,157800.0
2008-08-26 10:35:00,40.42,40.54,40.4,40.46,162800.0,28.2004,28.2841,28.1864,28.2283,162800.0
2008-08-26 10:40:00,40.44,40.49,40.37,40.45,59400.0,28.2143,28.2492,28.1655,28.2213,59400.0
2008-08-26 10:45:00,40.45,40.5,40.45,40.49,62800.0,28.2213,28.2562,28.2213,28.2492,62800.0
2008-08-26 10:50:00,40.49,40.54,40.45,40.51,73800.0,28.2492,28.2841,28.2213,28.2632,73800.0
2008-08-26 10:55:00,40.51,40.57,40.49,40.56,50400.0,28.2632,28.305,28.2492,28.2981,50400.0
2008-08-26 11:00:00,40.57,40.63,40.53,40.61,68400.0,28.305,28.3469,28.2771,28.3329,68400.0
2008-08-26 11:05:00,40.63,40.63,40.52,40.54,86600.0,28.3469,28.3469,28.2701,28.2841,86600.0
2008-08-26 11:10:00,40.54,40.55,40.5,40.52,40200.0,28.2841,28.2911,28.2562,28.2701,40200.0
2008-08-26 11:15:00,40.52,40.57,40.5,40.52,62800.0,28.2701,28.305,28.2562,28.2701,62800.0
2008-08-26 11:20:00,40.52,40.54,40.44,40.44,62200.0,28.2701,28.2841,28.2143,28.2143,62200.0
2008-08-26 11:25:00,40.44,40.45,40.31,40.38,131600.0,28.2143,28.2213,28.1236,28.1725,131600.0
2008-08-26 11:30:00,40.38,40.41,40.25,40.26,125000.0,28.1725,28.1934,28.0818,28.0887,125000.0
2008-08-26 11:35:00,40.26,40.27,40.1,40.16,124800.0,28.0887,28.0957,27.9771,28.019,124800.0
2008-08-26 11:40:00,40.16,40.24,40.13,40.22,32400.0,28.019,28.0748,27.998,28.0608,32400.0
2008-08-26 11:45:00,40.22,40.26,40.2,40.23,28000.0,28.0608,28.0887,28.0469,28.0678,28000.0
2008-08-26 11:50:00,40.23,40.25,40.13,40.15,83200.0,28.0678,28.0818,27.998,28.012,83200.0
2008-08-26 11:55:00,40.16,40.2,40.1,40.11,61400.0,28.019,28.0469,27.9771,27.9841,61400.0
2008-08-26 12:00:00,40.11,40.16,40.07,40.1,44400.0,27.9841,28.019,27.9562,27.9771,44400.0
2008-08-26 12:05:00,40.09,40.13,40.08,40.09,47000.0,27.9701,27.998,27.9632,27.9701,47000.0
2008-08-26 12:10:00,40.1,40.13,40.08,40.13,23800.0,27.9771,27.998,27.9632,27.998,23800.0
2008-08-26 12:15:00,40.11,40.22,40.09,40.22,37600.0,27.9841,28.0608,27.9701,28.0608,37600.0
2008-08-26 12:20:00,40.22,40.25,40.15,40.15,50200.0,28.0608,28.0818,28.012,28.012,50200.0
2008-08-26 12:25:00,40.16,40.24,40.06,40.09,68200.0,28.019,28.0748,27.9492,27.9701,68200.0
2008-08-26 12:30:00,40.08,40.15,40.04,40.13,39200.0,27.9632,28.012,27.9353,27.998,39200.0
2008-08-26 12:35:00,40.13,40.17,40.13,40.14,30000.0,27.998,28.026,27.998,28.005,30000.0
2008-08-26 12:40:00,40.14,40.18,40.1,40.18,53400.0,28.005,28.0329,27.9771,28.0329,53400.0
2008-08-26 12:45:00,40.19,40.24,40.18,40.23,24800.0,28.0399,28.0748,28.0329,28.0678,24800.0
2008-08-26 12:50:00,40.24,40.24,40.21,40.24,21400.0,28.0748,28.0748,28.0539,28.0748,21400.0
2008-08-26 12:55:00,40.24,40.26,40.21,40.25,27600.0,28.0748,28.0887,28.0539,28.0818,27600.0
2008-08-26 13:00:00,40.25,40.26,40.22,40.24,48800.0,28.0818,28.0887,28.0608,28.0748,48800.0
2008-08-26 13:05:00,40.23,40.27,40.23,40.26,15200.0,28.0678,28.0957,28.0678,28.0887,15200.0
2008-08-26 13:10:00,40.26,40.37,40.26,40.35,37200.0,28.0887,28.1655,28.0887,28.1515,37200.0
2008-08-26 13:15:00,40.36,40.36,40.31,40.33,35800.0,28.1585,28.1585,28.1236,28.1376,35800.0
2008-08-26 13:20:00,40.32,40.33,40.3,40.31,16400.0,28.1306,28.1376,28.1167,28.1236,16400.0
2008-08-26 13:25:00,40.3,40.33,40.3,40.31,14400.0,28.1167,28.1376,28.1167,28.1236,14400.0
2008-08-26 13:30:00,40.31,40.31,40.2,40.21,52000.0,28.1236,28.1236,28.0469,28.0539,52000.0
2008-08-26 13:35:00,40.21,40.24,40.21,40.22,31400.0,28.0539,28.0748,28.0539,28.0608,31400.0
2008-08-26 13:40:00,40.21,40.21,40.17,40.2,31000.0,28.0539,28.0539,28.026,28.0469,31000.0
2008-08-26 13:45:00,40.19,40.19,40.15,40.17,28400.0,28.0399,28.0399,28.012,28.026,28400.0
2008-08-26 13:50:00,40.17,40.27,40.16,40.26,36200.0,28.026,28.0957,28.019,28.0887,36200.0
2008-08-26 13:55:00,40.24,40.24,40.17,40.18,18200.0,28.0748,28.0748,28.026,28.0329,18200.0
2008-08-26 14:00:00,40.18,40.18,40.09,40.13,50400.0,28.0329,28.0329,27.9701,27.998,50400.0
2008-08-26 14:05:00,40.13,40.24,40.1,40.23,44800.0,27.998,28.0748,27.9771,28.0678,44800.0
2008-08-26 14:10:00,40.21,40.25,40.19,40.21,32600.0,28.0539,28.0818,28.0399,28.0539,32600.0
2008-08-26 14:15:00,40.22,40.27,40.22,40.24,54000.0,28.0608,28.0957,28.0608,28.0748,54000.0
2008-08-26 14:20:00,40.24,40.34,40.24,40.3,121600.0,28.0748,28.1446,28.0748,28.1167,121600.0
2008-08-26 14:25:00,40.3,40.31,40.23,40.26,63400.0,28.1167,28.1236,28.0678,28.0887,63400.0
2008-08-26 14:30:00,40.26,40.27,40.2,40.21,68000.0,28.0887,28.0957,28.0469,28.0539,68000.0
2008-08-26 14:35:00,40.22,40.24,40.21,40.23,32800.0,28.0608,28.0748,28.0539,28.0678,32800.0
2008-08-26 14:40:00,40.23,40.27,40.22,40.22,37600.0,28.0678,28.0957,28.0608,28.0608,37600.0
2008-08-26 14:45:00,40.22,40.3,40.22,40.27,41000.0,28.0608,28.1167,28.0608,28.0957,41000.0
2008-08-26 14:50:00,40.27,40.3,40.26,40.27,28000.0,28.0957,28.1167,28.0887,28.0957,28000.0
2008-08-26 14:55:00,40.27,40.3,40.21,40.26,40400.0,28.0957,28.1167,28.0539,28.0887,40400.0
2008-08-26 15:00:00,40.25,40.33,40.25,40.31,55800.0,28.0818,28.1376,28.0818,28.1236,55800.0
2008-08-26 15:05:00,40.31,40.37,40.3,40.33,86200.0,28.1236,28.1655,28.1167,28.1376,86200.0
2008-08-26 15:10:00,40.33,40.4,40.31,40.37,71200.0,28.1376,28.1864,28.1236,28.1655,71200.0
2008-08-26 15:15:00,40.36,40.43,40.36,40.41,56800.0,28.1585,28.2074,28.1585,28.1934,56800.0
2008-08-26 15:20:00,40.42,40.46,40.38,40.39,56600.0,28.2004,28.2283,28.1725,28.1794,56600.0
2008-08-26 15:25:00,40.4,40.41,40.34,40.37,61800.0,28.1864,28.1934,28.1446,28.1655,61800.0
2008-08-26 15:30:00,40.36,40.45,40.35,40.42,78600.0,28.1585,28.2213,28.1515,28.2004,78600.0
2008-08-26 15:35:00,40.42,40.49,40.42,40.46,91200.0,28.2004,28.2492,28.2004,28.2283,91200.0
2008-08-26 15:40:00,40.46,40.5,40.44,40.45,129800.0,28.2283,28.2562,28.2143,28.2213,129800.0
2008-08-26 15:45:00,40.46,40.52,40.45,40.48,141200.0,28.2283,28.2701,28.2213,28.2422,141200.0
2008-08-26 15:50:00,40.48,40.57,40.48,40.52,256400.0,28.2422,28.305,28.2422,28.2701,256400.0
2008-08-26 15:55:00,40.54,40.58,40.52,40.58,176800.0,28.2841,28.312,28.2701,28.312,176800.0
2008-08-27 09:30:00,40.7,40.7,39.96,40.35,179000.0,28.489,28.489,27.9711,28.244,179000.0
2008-08-27 09:35:00,40.35,40.54,40.3,40.41,172600.0,28.244,28.377,28.209,28.286,172600.0
2008-08-27 09:40:00,40.44,40.49,40.38,40.43,119000.0,28.307,28.342,28.265,28.3,119000.0
2008-08-27 09:45:00,40.43,40.43,40.31,40.39,172200.0,28.3,28.3,28.216,28.272,172200.0
2008-08-27 09:50:00,40.39,40.4,40.37,40.38,122200.0,28.272,28.279,28.258,28.265,122200.0
2008-08-27 09:55:00,40.38,40.59,40.37,40.58,184200.0,28.265,28.412,28.258,28.405,184200.0
2008-08-27 10:00:00,40.58,40.64,40.5,40.58,70600.0,28.405,28.447,28.349,28.405,70600.0
2008-08-27 10:05:00,40.6,40.84,40.54,40.79,135600.0,28.419,28.587,28.377,28.552,135600.0
2008-08-27 10:10:00,40.79,40.81,40.72,40.77,60400.0,28.552,28.566,28.503,28.538,60400.0
2008-08-27 10:15:00,40.78,40.94,40.78,40.88,119000.0,28.545,28.657,28.545,28.615,119000.0
2008-08-27 10:20:00,40.88,41.05,40.88,40.95,135000.0,28.615,28.734,28.615,28.664,135000.0
2008-08-27 10:25:00,40.95,41.02,40.93,40.97,83000.0,28.664,28.713,28.65,28.678,83000.0
2008-08-27 10:30:00,40.99,41.07,40.98,41.07,77000.0,28.692,28.748,28.685,28.748,77000.0
2008-08-27 10:35:00,41.07,41.09,41.0,41.03,104200.0,28.748,28.762,28.699,28.72,104200.0
2008-08-27 10:40:00,41.03,41.04,40.92,40.97,79800.0,28.72,28.727,28.643,28.678,79800.0
2008-08-27 10:45:00,40.98,40.99,40.87,40.88,64400.0,28.685,28.692,28.608,28.615,64400.0
2008-08-27 10:50:00,40.87,40.9,40.74,40.77,60600.0,28.608,28.629,28.517,28.538,60600.0
2008-08-27 10:55:00,40.77,40.81,40.66,40.8,40200.0,28.538,28.566,28.461,28.559,40200.0
2008-08-27 11:00:00,40.82,40.82,40.62,40.67,76600.0,28.573,28.573,28.433,28.468,76600.0
2008-08-27 11:05:00,40.67,40.67,40.6,40.61,61600.0,28.468,28.468,28.419,28.426,61600.0
2008-08-27 11:10:00,40.61,40.65,40.59,40.6,59200.0,28.426,28.454,28.412,28.419,59200.0
2008-08-27 11:15:00,40.62,40.62,40.52,40.52,78400.0,28.433,28.433,28.363,28.363,78400.0
2008-08-27 11:20:00,40.52,40.53,40.44,40.44,131000.0,28.363,28.37,28.307,28.307,131000.0
2008-08-27 11:25:00,40.45,40.46,40.41,40.43,69600.0,28.314,28.321,28.286,28.3,69600.0
2008-08-27 11:30:00,40.44,40.44,40.3,40.43,60200.0,28.307,28.307,28.209,28.3,60200.0
2008-08-27 11:35:00,40.43,40.47,40.41,40.45,70400.0,28.3,28.328,28.286,28.314,70400.0
2008-08-27 11:40:00,40.46,40.46,40.36,40.43,65000.0,28.321,28.321,28.251,28.3,65000.0
2008-08-27 11:45:00,40.43,40.46,40.41,40.45,40000.0,28.3,28.321,28.286,28.314,40000.0
2008-08-27 11:50:00,40.46,40.47,40.4,40.47,81800.0,28.321,28.328,28.279,28.328,81800.0
2008-08-27 11:55:00,40.47,40.56,40.45,40.56,54800.0,28.328,28.391,28.314,28.391,54800.0
2008-08-27 12:00:00,40.56,40.62,40.53,40.62,46400.0,28.391,28.433,28.37,28.433,46400.0
2008-08-27 12:05:00,40.63,40.74,40.62,40.73,53400.0,28.44,28.517,28.433,28.51,53400.0
2008-08-27 12:10:00,40.74,40.8,40.73,40.8,43000.0,28.517,28.559,28.51,28.559,43000.0
2008-08-27 12:15:00,40.79,40.85,40.78,40.84,63400.0,28.552,28.594,28.545,28.587,63400.0
2008-08-27 12:20:00,40.85,40.91,40.84,40.88,62800.0,28.594,28.636,28.587,28.615,62800.0
2008-08-27 12:25:00,40.88,40.9,40.81,40.81,42400.0,28.615,28.629,28.566,28.566,42400.0
2008-08-27 12:30:00,40.81,40.84,40.76,40.81,31800.0,28.566,28.587,28.531,28.566,31800.0
2008-08-27 12:35:00,40.81,40.87,40.8,40.81,38000.0,28.566,28.608,28.559,28.566,38000.0
2008-08-27 12:40:00,40.81,40.96,40.81,40.93,36800.0,28.566,28.671,28.566,28.65,36800.0
2008-08-27 12:45:00,40.93,41.09,40.93,41.08,52800.0,28.65,28.762,28.65,28.755,52800.0
2008-08-27 12:50:00,41.08,41.12,41.03,41.1,58800.0,28.755,28.783,28.72,28.769,58800.0
2008-08-27 12:55:00,41.1,41.15,41.04,41.07,75200.0,28.769,28.804,28.727,28.748,75200.0
2008-08-27 13:00:00,41.07,41.1,40.99,40.99,57200.0,28.748,28.769,28.692,28.692,57200.0
2008-08-27 13:05:00,40.99,41.03,40.99,41.02,40600.0,28.692,28.72,28.692,28.713,40600.0
2008-08-27 13:10:00,41.02,41.08,41.02,41.07,37800.0,28.713,28.755,28.713,28.748,37800.0
2008-08-27 13:15:00,41.08,41.1,41.02,41.02,56600.0,28.755,28.769,28.713,28.713,56600.0
2008-08-27 13:20:00,41.02,41.02,40.9,40.91,69200.0,28.713,28.713,28.629,28.636,69200.0
2008-08-27 13:25:00,40.92,40.95,40.91,40.92,29200.0,28.643,28.664,28.636,28.643,29200.0
2008-08-27 13:30:00,40.94,40.96,40.9,40.91,33600.0,28.657,28.671,28.629,28.636,33600.0
2008-08-27 13:35:00,40.91,40.99,40.91,40.97,36400.0,28.636,28.692,28.636,28.678,36400.0
2008-08-27 13:40:00,40.97,41.0,40.95,40.98,35400.0,28.678,28.699,28.664,28.685,35400.0
2008-08-27 13:45:00,40.99,41.05,40.98,41.03,46000.0,28.692,28.734,28.685,28.72,46000.0
2008-08-27 13:50:00,41.03,41.03,40.94,40.95,38600.0,28.72,28.72,28.657,28.664,38600.0
2008-08-27 13:55:00,40.95,41.01,40.91,40.96,58600.0,28.664,28.706,28.636,28.671,58600.0
2008-08-27 14:00:00,40.96,40.96,40.8,40.86,63000.0,28.671,28.671,28.559,28.601,63000.0
2008-08-27 14:05:00,40.86,40.91,40.83,40.9,38200.0,28.601,28.636,28.58,28.629,38200.0
2008-08-27 14:10:00,40.91,40.92,40.82,40.89,45400.0,28.636,28.643,28.573,28.622,45400.0
2008-08-27 14:15:00,40.89,40.92,40.86,40.9,31400.0,28.622,28.643,28.601,28.629,31400.0
2008-08-27 14:20:00,40.91,40.99,40.89,40.99,41400.0,28.636,28.692,28.622,28.692,41400.0
2008-08-27 14:25:00,40.97,40.99,40.93,40.99,58200.0,28.678,28.692,28.65,28.692,58200.0
2008-08-27 14:30:00,40.99,41.03,40.99,41.02,37600.0,28.692,28.72,28.692,28.713,37600.0
2008-08-27 14:35:00,41.02,41.09,41.02,41.07,62000.0,28.713,28.762,28.713,28.748,62000.0
2008-08-27 14:40:00,41.08,41.17,41.05,41.16,58600.0,28.755,28.818,28.734,28.811,58600.0
2008-08-27 14:45:00,41.18,41.21,41.15,41.17,54800.0,28.825,28.846,28.804,28.818,54800.0
2008-08-27 14:50:00,41.18,41.2,41.13,41.13,57800.0,28.825,28.839,28.79,28.79,57800.0
2008-08-27 14:55:00,41.13,41.13,41.07,41.09,38400.0,28.79,28.79,28.748,28.762,38400.0
2008-08-27 15:00:00,41.09,41.11,41.05,41.05,35200.0,28.762,28.776,28.734,28.734,35200.0
2008-08-27 15:05:00,41.05,41.11,41.01,41.11,46400.0,28.734,28.776,28.706,28.776,46400.0
2008-08-27 15:10:00,41.1,41.1,41.04,41.05,33600.0,28.769,28.769,28.727,28.734,33600.0
2008-08-27 15:15:00,41.04,41.08,40.95,40.99,66000.0,28.727,28.755,28.664,28.692,66000.0
2008-08-27 15:20:00,40.99,40.99,40.92,40.94,82800.0,28.692,28.692,28.643,28.657,82800.0
2008-08-27 15:25:00,40.93,40.96,40.84,40.87,92000.0,28.65,28.671,28.587,28.608,92000.0
2008-08-27 15:30:00,40.88,40.96,40.84,40.95,80400.0,28.615,28.671,28.587,28.664,80400.0
2008-08-27 15:35:00,40.95,41.02,40.93,41.0,132800.0,28.664,28.713,28.65,28.699,132800.0
2008-08-27 15:40:00,41.01,41.14,40.99,41.13,208600.0,28.706,28.797,28.692,28.79,208600.0
2008-08-27 15:45:00,41.13,41.13,40.96,40.98,166400.0,28.79,28.79,28.671,28.685,166400.0
2008-08-27 15:50:00,40.99,40.99,40.92,40.98,213000.0,28.692,28.692,28.643,28.685,213000.0
2008-08-27 15:55:00,40.98,41.1,40.98,41.09,214600.0,28.685,28.769,28.685,28.762,214600.0
2008-08-28 09:30:00,41.35,41.6,41.35,41.52,132000.0,28.944,29.119,28.944,29.063,132000.0
2008-08-28 09:35:00,41.56,41.73,41.49,41.53,113200.0,29.091,29.21,29.042,29.07,113200.0
2008-08-28 09:40:00,41.52,41.68,41.51,41.59,86600.0,29.063,29.175,29.056,29.112,86600.0
2008-08-28 09:45:00,41.6,41.65,41.57,41.65,106200.0,29.119,29.154,29.098,29.154,106200.0
2008-08-28 09:50:00,41.65,41.79,41.63,41.74,142600.0,29.154,29.252,29.14,29.217,142600.0
2008-08-28 09:55:00,41.74,41.84,41.7,41.82,158400.0,29.217,29.287,29.189,29.273,158400.0
2008-08-28 10:00:00,41.83,41.88,41.77,41.82,112400.0,29.28,29.315,29.238,29.273,112400.0
2008-08-28 10:05:00,41.81,41.89,41.81,41.88,111200.0,29.266,29.322,29.266,29.315,111200.0
2008-08-28 10:10:00,41.88,41.97,41.87,41.97,88600.0,29.315,29.378,29.308,29.378,88600.0
2008-08-28 10:15:00,41.97,42.02,41.85,41.9,178200.0,29.378,29.413,29.294,29.329,178200.0
2008-08-28 10:20:00,41.91,41.97,41.79,41.97,77400.0,29.336,29.378,29.252,29.378,77400.0
2008-08-28 10:25:00,41.95,41.96,41.87,41.9,66800.0,29.364,29.371,29.308,29.329,66800.0
2008-08-28 10:30:00,41.89,41.96,41.88,41.93,31800.0,29.322,29.371,29.315,29.35,31800.0
2008-08-28 10:35:00,41.93,42.02,41.93,42.0,112600.0,29.35,29.413,29.35,29.399,112600.0
2008-08-28 10:40:00,42.0,42.02,41.93,41.95,216400.0,29.399,29.413,29.35,29.364,216400.0
2008-08-28 10:45:00,41.95,41.95,41.75,41.82,219000.0,29.364,29.364,29.224,29.273,219000.0
2008-08-28 10:50:00,41.82,41.84,41.73,41.8,59200.0,29.273,29.287,29.21,29.259,59200.0
2008-08-28 10:55:00,41.8,41.84,41.77,41.8,91800.0,29.259,29.287,29.238,29.259,91800.0
2008-08-28 11:00:00,41.81,41.81,41.76,41.76,39000.0,29.266,29.266,29.231,29.231,39000.0
2008-08-28 11:05:00,41.76,41.76,41.71,41.73,32200.0,29.231,29.231,29.196,29.21,32200.0
2008-08-28 11:10:00,41.73,41.74,41.67,41.69,49600.0,29.21,29.217,29.168,29.182,49600.0
2008-08-28 11:15:00,41.69,41.77,41.69,41.77,59600.0,29.182,29.238,29.182,29.238,59600.0
2008-08-28 11:20:00,41.77,41.79,41.66,41.66,43400.0,29.238,29.252,29.161,29.161,43400.0
2008-08-28 11:25:00,41.66,41.71,41.63,41.68,60800.0,29.161,29.196,29.14,29.175,60800.0
2008-08-28 11:30:00,41.67,41.85,41.67,41.83,67400.0,29.168,29.294,29.168,29.28,67400.0
2008-08-28 11:35:00,41.84,41.85,41.76,41.76,33800.0,29.287,29.294,29.231,29.231,33800.0
2008-08-28 11:40:00,41.76,41.76,41.6,41.65,51800.0,29.231,29.231,29.119,29.154,51800.0
2008-08-28 11:45:00,41.64,41.8,41.58,41.8,68600.0,29.147,29.259,29.105,29.259,68600.0
2008-08-28 11:50:00,41.79,41.94,41.77,41.88,160600.0,29.252,29.357,29.238,29.315,160600.0
2008-08-28 11:55:00,41.91,41.91,41.85,41.86,118600.0,29.336,29.336,29.294,29.301,118600.0
2008-08-28 12:00:00,41.88,41.89,41.85,41.88,158200.0,29.315,29.322,29.294,29.315,158200.0
2008-08-28 12:05:00,41.88,41.89,41.85,41.89,195000.0,29.315,29.322,29.294,29.322,195000.0
2008-08-28 12:10:00,41.88,41.88,41.76,41.76,117600.0,29.315,29.315,29.231,29.231,117600.0
2008-08-28 12:15:00,41.77,41.85,41.77,41.81,73800.0,29.238,29.294,29.238,29.266,73800.0
2008-08-28 12:20:00,41.81,41.87,41.79,41.82,32200.0,29.266,29.308,29.252,29.273,32200.0
2008-08-28 12:25:00,41.81,41.88,41.8,41.84,81000.0,29.266,29.315,29.259,29.287,81000.0
2008-08-28 12:30:00,41.84,41.88,41.82,41.83,46400.0,29.287,29.315,29.273,29.28,46400.0
2008-08-28 12:35:00,41.84,41.87,41.65,41.66,73400.0,29.287,29.308,29.154,29.161,73400.0
2008-08-28 12:40:00,41.66,41.78,41.66,41.68,62400.0,29.161,29.245,29.161,29.175,62400.0
2008-08-28 12:45:00,41.68,41.7,41.63,41.63,43000.0,29.175,29.189,29.14,29.14,43000.0
2008-08-28 12:50:00,41.62,41.74,41.6,41.74,45400.0,29.133,29.217,29.119,29.217,45400.0
2008-08-28 12:55:00,41.73,41.81,41.73,41.8,31600.0,29.21,29.266,29.21,29.259,31600.0
2008-08-28 13:00:00,41.8,41.81,41.75,41.76,43600.0,29.259,29.266,29.224,29.231,43600.0
2008-08-28 13:05:00,41.76,41.78,41.71,41.74,22400.0,29.231,29.245,29.196,29.217,22400.0
2008-08-28 13:10:00,41.73,41.74,41.67,41.7,38800.0,29.21,29.217,29.168,29.189,38800.0
2008-08-28 13:15:00,41.71,41.71,41.58,41.59,127800.0,29.196,29.196,29.105,29.112,127800.0
2008-08-28 13:20:00,41.59,41.64,41.54,41.55,54200.0,29.112,29.147,29.077,29.084,54200.0
2008-08-28 13:25:00,41.56,41.64,41.51,41.56,79200.0,29.091,29.147,29.056,29.091,79200.0
2008-08-28 13:30:00,41.56,41.6,41.54,41.6,47600.0,29.091,29.119,29.077,29.119,47600.0
2008-08-28 13:35:00,41.6,41.62,41.6,41.62,26800.0,29.119,29.133,29.119,29.133,26800.0
2008-08-28 13:40:00,41.62,41.68,41.6,41.66,44000.0,29.133,29.175,29.119,29.161,44000.0
2008-08-28 13:45:00,41.66,41.68,41.56,41.56,45000.0,29.161,29.175,29.091,29.091,45000.0
2008-08-28 13:50:00,41.57,41.62,41.56,41.6,33200.0,29.098,29.133,29.091,29.119,33200.0
2008-08-28 13:55:00,41.6,41.62,41.53,41.58,108200.0,29.119,29.133,29.07,29.105,108200.0
2008-08-28 14:00:00,41.58,41.6,41.5,41.52,78200.0,29.105,29.119,29.049,29.063,78200.0
2008-08-28 14:05:00,41.52,41.52,41.4,41.46,88400.0,29.063,29.063,28.979,29.021,88400.0
2008-08-28 14:10:00,41.48,41.63,41.46,41.62,104000.0,29.035,29.14,29.021,29.133,104000.0
2008-08-28 14:15:00,41.62,41.69,41.6,41.66,98800.0,29.133,29.182,29.119,29.161,98800.0
2008-08-28 14:20:00,41.65,41.72,41.65,41.68,56800.0,29.154,29.203,29.154,29.175,56800.0
2008-08-28 14:25:00,41.67,41.72,41.63,41.7,66600.0,29.168,29.203,29.14,29.189,66600.0
2008-08-28 14:30:00,41.7,41.75,41.68,41.7,68400.0,29.189,29.224,29.175,29.189,68400.0
2008-08-28 14:35:00,41.72,41.76,41.7,41.74,79400.0,29.203,29.231,29.189,29.217,79400.0
2008-08-28 14:40:00,41.74,41.79,41.69,41.79,86800.0,29.217,29.252,29.182,29.252,86800.0
2008-08-28 14:45:00,41.79,41.82,41.75,41.76,108200.0,29.252,29.273,29.224,29.231,108200.0
2008-08-28 14:50:00,41.76,41.77,41.69,41.69,72600.0,29.231,29.238,29.182,29.182,72600.0
2008-08-28 14:55:00,41.69,41.74,41.69,41.69,58800.0,29.182,29.217,29.182,29.182,58800.0
2008-08-28 15:00:00,41.7,41.85,41.65,41.85,83200.0,29.189,29.294,29.154,29.294,83200.0
2008-08-28 15:05:00,41.85,41.88,41.83,41.85,96400.0,29.294,29.315,29.28,29.294,96400.0
2008-08-28 15:10:00,41.85,41.88,41.83,41.88,123200.0,29.294,29.315,29.28,29.315,123200.0
2008-08-28 15:15:00,41.88,41.88,41.85,41.85,131200.0,29.315,29.315,29.294,29.294,131200.0
2008-08-28 15:20:00,41.85,41.87,41.83,41.86,150600.0,29.294,29.308,29.28,29.301,150600.0
2008-08-28 15:25:00,41.87,41.88,41.82,41.86,107200.0,29.308,29.315,29.273,29.301,107200.0
2008-08-28 15:30:00,41.85,41.88,41.82,41.82,187200.0,29.294,29.315,29.273,29.273,187200.0
2008-08-28 15:35:00,41.82,41.88,41.81,41.86,236800.0,29.273,29.315,29.266,29.301,236800.0
2008-08-28 15:40:00,41.87,41.9,41.82,41.83,341600.0,29.308,29.329,29.273,29.28,341600.0
2008-08-28 15:45:00,41.83,41.87,41.81,41.82,196200.0,29.28,29.308,29.266,29.273,196200.0
2008-08-28 15:50:00,41.82,41.85,41.82,41.84,183600.0,29.273,29.294,29.273,29.287,183600.0
2008-08-28 15:55:00,41.84,41.87,41.81,41.87,249200.0,29.287,29.308,29.266,29.308,249200.0
2008-08-29 09:30:00,41.57,41.85,41.38,41.85,89000.0,29.098,29.294,28.965,29.294,89000.0
2008-08-29 09:35:00,41.85,41.88,41.77,41.83,116800.0,29.294,29.315,29.238,29.28,116800.0
2008-08-29 09:40:00,41.82,41.92,41.74,41.77,126400.0,29.273,29.343,29.217,29.238,126400.0
2008-08-29 09:45:00,41.77,41.99,41.73,41.98,109600.0,29.238,29.392,29.21,29.385,109600.0
2008-08-29 09:50:00,41.98,42.08,41.93,42.02,152600.0,29.385,29.455,29.35,29.413,152600.0
2008-08-29 09:55:00,41.99,42.05,41.88,41.91,221400.0,29.392,29.434,29.315,29.336,221400.0
2008-08-29 10:00:00,41.9,42.01,41.9,41.96,351000.0,29.329,29.406,29.329,29.371,351000.0
2008-08-29 10:05:00,41.96,42.08,41.93,41.98,338400.0,29.371,29.455,29.35,29.385,338400.0
2008-08-29 10:10:00,41.99,42.16,41.96,42.0,154400.0,29.392,29.511,29.371,29.399,154400.0
2008-08-29 10:15:00,42.02,42.08,41.95,42.02,173200.0,29.413,29.455,29.364,29.413,173200.0
2008-08-29 10:20:00,42.02,42.1,42.0,42.04,187000.0,29.413,29.469,29.399,29.427,187000.0
2008-08-29 10:25:00,42.02,42.07,41.95,42.03,88800.0,29.413,29.448,29.364,29.42,88800.0
2008-08-29 10:30:00,42.03,42.13,42.0,42.1,80200.0,29.42,29.49,29.399,29.469,80200.0
2008-08-29 10:35:00,42.11,42.25,42.1,42.24,200000.0,29.476,29.574,29.469,29.567,200000.0
2008-08-29 10:40:00,42.23,42.24,42.04,42.07,113800.0,29.56,29.567,29.427,29.448,113800.0
2008-08-29 10:45:00,42.06,42.07,42.0,42.01,90800.0,29.441,29.448,29.399,29.406,90800.0
2008-08-29 10:50:00,42.01,42.05,41.95,41.96,133200.0,29.406,29.434,29.364,29.371,133200.0
2008-08-29 10:55:00,41.96,42.07,41.96,42.04,238400.0,29.371,29.448,29.371,29.427,238400.0
2008-08-29 11:00:00,42.04,42.1,42.03,42.04,135600.0,29.427,29.469,29.42,29.427,135600.0
2008-08-29 11:05:00,42.04,42.13,42.04,42.1,194800.0,29.427,29.49,29.427,29.469,194800.0
2008-08-29 11:10:00,42.1,42.13,42.06,42.1,311600.0,29.469,29.49,29.441,29.469,311600.0
2008-08-29 11:15:00,42.11,42.13,42.04,42.07,70600.0,29.476,29.49,29.427,29.448,70600.0
2008-08-29 11:20:00,42.07,42.08,41.91,42.0,118600.0,29.448,29.455,29.336,29.399,118600.0
2008-08-29 11:25:00,42.01,42.02,41.93,41.97,48600.0,29.406,29.413,29.35,29.378,48600.0
2008-08-29 11:30:00,41.95,41.99,41.9,41.99,57200.0,29.364,29.392,29.329,29.392,57200.0
2008-08-29 11:35:00,41.98,42.08,41.94,42.07,66400.0,29.385,29.455,29.357,29.448,66400.0
2008-08-29 11:40:00,42.07,42.13,42.06,42.11,128400.0,29.448,29.49,29.441,29.476,128400.0
2008-08-29 11:45:00,42.11,42.13,42.02,42.06,118200.0,29.476,29.49,29.413,29.441,118200.0
2008-08-29 11:50:00,42.06,42.13,42.06,42.11,79200.0,29.441,29.49,29.441,29.476,79200.0
2008-08-29 11:55:00,42.12,42.13,42.11,42.11,79200.0,29.483,29.49,29.476,29.476,79200.0
2008-08-29 12:00:00,42.11,42.12,42.05,42.07,104800.0,29.476,29.483,29.434,29.448,104800.0
2008-08-29 12:05:00,42.07,42.08,41.99,42.02,98800.0,29.448,29.455,29.392,29.413,98800.0
2008-08-29 12:10:00,42.02,42.05,41.96,41.97,50800.0,29.413,29.434,29.371,29.378,50800.0
2008-08-29 12:15:00,41.96,42.04,41.93,41.98,66600.0,29.371,29.427,29.35,29.385,66600.0
2008-08-29 12:20:00,41.96,42.05,41.96,42.05,49000.0,29.371,29.434,29.371,29.434,49000.0
2008-08-29 12:25:00,42.04,42.12,42.04,42.08,45200.0,29.427,29.483,29.427,29.455,45200.0
2008-08-29 12:30:00,42.07,42.1,42.02,42.02,51400.0,29.448,29.469,29.413,29.413,51400.0
2008-08-29 12:35:00,42.03,42.06,42.0,42.04,91400.0,29.42,29.441,29.399,29.427,91400.0
2008-08-29 12:40:00,42.04,42.07,41.99,42.06,58800.0,29.427,29.448,29.392,29.441,58800.0
2008-08-29 12:45:00,42.05,42.08,41.99,42.02,47600.0,29.434,29.455,29.392,29.413,47600.0
2008-08-29 12:50:00,42.02,42.11,42.02,42.1,337200.0,29.413,29.476,29.413,29.469,337200.0
2008-08-29 12:55:00,42.1,42.13,42.08,42.13,112400.0,29.469,29.49,29.455,29.49,112400.0
2008-08-29 13:00:00,42.12,42.13,42.1,42.12,118600.0,29.483,29.49,29.469,29.483,118600.0
2008-08-29 13:05:00,42.12,42.27,42.1,42.26,525600.0,29.483,29.588,29.469,29.581,525600.0
2008-08-29 13:10:00,42.26,42.3,42.21,42.23,106200.0,29.581,29.609,29.546,29.56,106200.0
2008-08-29 13:15:00,42.23,42.28,42.13,42.16,63600.0,29.56,29.595,29.49,29.511,63600.0
2008-08-29 13:20:00,42.15,42.33,42.15,42.29,168800.0,29.504,29.63,29.504,29.602,168800.0
2008-08-29 13:25:00,42.29,42.36,42.27,42.35,92000.0,29.602,29.651,29.588,29.644,92000.0
2008-08-29 13:30:00,42.35,42.38,42.34,42.35,132000.0,29.644,29.665,29.637,29.644,132000.0
2008-08-29 13:35:00,42.35,42.4,42.35,42.37,90000.0,29.644,29.679,29.644,29.658,90000.0
2008-08-29 13:40:00,42.37,42.45,42.37,42.37,100000.0,29.658,29.714,29.658,29.658,100000.0
2008-08-29 13:45:00,42.37,42.44,42.33,42.44,55000.0,29.658,29.707,29.63,29.707,55000.0
2008-08-29 13:50:00,42.42,42.47,42.42,42.43,61600.0,29.693,29.728,29.693,29.7,61600.0
2008-08-29 13:55:00,42.43,42.47,42.37,42.43,55000.0,29.7,29.728,29.658,29.7,55000.0
2008-08-29 14:00:00,42.43,42.46,42.37,42.38,62400.0,29.7,29.721,29.658,29.665,62400.0
2008-08-29 14:05:00,42.39,42.41,42.36,42.37,53400.0,29.672,29.686,29.651,29.658,53400.0
2008-08-29 14:10:00,42.37,42.39,42.37,42.38,48000.0,29.658,29.672,29.658,29.665,48000.0
2008-08-29 14:15:00,42.38,42.39,42.34,42.38,89800.0,29.665,29.672,29.637,29.665,89800.0
2008-08-29 14:20:00,42.38,42.38,42.31,42.33,69800.0,29.665,29.665,29.616,29.63,69800.0
2008-08-29 14:25:00,42.33,42.39,42.33,42.37,75000.0,29.63,29.672,29.63,29.658,75000.0
2008-08-29 14:30:00,42.36,42.38,42.34,42.35,55200.0,29.651,29.665,29.637,29.644,55200.0
2008-08-29 14:35:00,42.35,42.36,42.33,42.33,48800.0,29.644,29.651,29.63,29.63,48800.0
2008-08-29 14:40:00,42.33,42.35,42.32,42.33,52200.0,29.63,29.644,29.623,29.63,52200.0
2008-08-29 14:45:00,42.33,42.38,42.3,42.35,69600.0,29.63,29.665,29.609,29.644,69600.0
2008-08-29 14:50:00,42.34,42.37,42.28,42.32,57800.0,29.637,29.658,29.595,29.623,57800.0
2008-08-29 14:55:00,42.31,42.37,42.3,42.34,56400.0,29.616,29.658,29.609,29.637,56400.0
2008-08-29 15:00:00,42.33,42.35,42.25,42.25,48400.0,29.63,29.644,29.574,29.574,48400.0
2008-08-29 15:05:00,42.25,42.27,42.16,42.21,87800.0,29.574,29.588,29.511,29.546,87800.0
2008-08-29 15:10:00,42.21,42.3,42.21,42.29,95200.0,29.546,29.609,29.546,29.602,95200.0
2008-08-29 15:15:00,42.29,42.3,42.2,42.24,86400.0,29.602,29.609,29.539,29.567,86400.0
2008-08-29 15:20:00,42.24,42.25,42.21,42.24,80600.0,29.567,29.574,29.546,29.567,80600.0
2008-08-29 15:25:00,42.24,42.25,42.18,42.2,124200.0,29.567,29.574,29.525,29.539,124200.0
2008-08-29 15:30:00,42.2,42.23,42.17,42.19,110400.0,29.539,29.56,29.518,29.532,110400.0
2008-08-29 15:35:00,42.2,42.21,42.09,42.1,114000.0,29.539,29.546,29.462,29.469,114000.0
2008-08-29 15:40:00,42.1,42.12,42.04,42.06,138200.0,29.469,29.483,29.427,29.441,138200.0
2008-08-29 15:45:00,42.06,42.1,42.01,42.02,142200.0,29.441,29.469,29.406,29.413,142200.0
2008-08-29 15:50:00,42.02,42.06,41.95,41.95,134800.0,29.413,29.441,29.364,29.364,134800.0
2008-08-29 15:55:00,41.95,41.97,41.9,41.96,180400.0,29.364,29.378,29.329,29.371,180400.0
2008-09-02 09:30:00,42.23,42.77,42.23,42.62,295800.0,29.56,29.938,29.56,29.833,295800.0
2008-09-02 09:35:00,42.62,42.9,42.59,42.77,266800.0,29.833,30.029,29.812,29.938,266800.0
2008-09-02 09:40:00,42.76,42.82,42.6,42.76,271800.0,29.931,29.973,29.819,29.931,271800.0
2008-09-02 09:45:00,42.75,42.82,42.72,42.76,217600.0,29.924,29.973,29.903,29.931,217600.0
2008-09-02 09:50:00,42.74,42.75,42.67,42.68,219800.0,29.917,29.924,29.868,29.875,219800.0
2008-09-02 09:55:00,42.68,42.68,42.48,42.49,154600.0,29.875,29.875,29.735,29.742,154600.0
2008-09-02 10:00:00,42.49,42.68,42.44,42.66,205000.0,29.742,29.875,29.707,29.861,205000.0
2008-09-02 10:05:00,42.63,42.66,42.52,42.55,133400.0,29.84,29.861,29.763,29.784,133400.0
2008-09-02 10:10:00,42.54,42.55,42.46,42.48,156000.0,29.777,29.784,29.721,29.735,156000.0
2008-09-02 10:15:00,42.48,42.48,42.35,42.4,356600.0,29.735,29.735,29.644,29.679,356600.0
2008-09-02 10:20:00,42.39,42.41,42.32,42.35,84600.0,29.672,29.686,29.623,29.644,84600.0
2008-09-02 10:25:00,42.35,42.37,42.27,42.3,128600.0,29.644,29.658,29.588,29.609,128600.0
2008-09-02 10:30:00,42.3,42.35,42.25,42.35,129800.0,29.609,29.644,29.574,29.644,129800.0
2008-09-02 10:35:00,42.35,42.36,42.31,42.33,80400.0,29.644,29.651,29.616,29.63,80400.0
2008-09-02 10:40:00,42.32,42.33,42.23,42.27,94000.0,29.623,29.63,29.56,29.588,94000.0
2008-09-02 10:45:00,42.25,42.27,42.02,42.1,161000.0,29.574,29.588,29.413,29.469,161000.0
2008-09-02 10:50:00,42.1,42.17,42.07,42.16,116400.0,29.469,29.518,29.448,29.511,116400.0
2008-09-02 10:55:00,42.16,42.17,42.02,42.04,204200.0,29.511,29.518,29.413,29.427,204200.0
2008-09-02 11:00:00,42.05,42.05,41.92,41.92,264400.0,29.434,29.434,29.343,29.343,264400.0
2008-09-02 11:05:00,41.92,42.07,41.92,41.95,262400.0,29.343,29.448,29.343,29.364,262400.0
2008-09-02 11:10:00,41.96,41.97,41.84,41.96,104400.0,29.371,29.378,29.287,29.371,104400.0
2008-09-02 11:15:00,41.97,42.01,41.85,41.87,169200.0,29.378,29.406,29.294,29.308,169200.0
2008-09-02 11:20:00,41.86,41.94,41.81,41.93,117600.0,29.301,29.357,29.266,29.35,117600.0
2008-09-02 11:25:00,41.94,42.08,41.93,42.02,87600.0,29.357,29.455,29.35,29.413,87600.0
2008-09-02 11:30:00,42.02,42.05,41.98,42.04,68600.0,29.413,29.434,29.385,29.427,68600.0
2008-09-02 11:35:00,42.03,42.05,41.95,41.99,164400.0,29.42,29.434,29.364,29.392,164400.0
2008-09-02 11:40:00,41.99,42.04,41.98,41.99,82400.0,29.392,29.427,29.385,29.392,82400.0
2008-09-02 11:45:00,41.99,42.01,41.91,41.91,91800.0,29.392,29.406,29.336,29.336,91800.0
2008-09-02 11:50:00,41.91,41.91,41.77,41.79,132200.0,29.336,29.336,29.238,29.252,132200.0
2008-09-02 11:55:00,41.8,41.81,41.67,41.71,127000.0,29.259,29.266,29.168,29.196,127000.0
2008-09-02 12:00:00,41.71,41.82,41.7,41.82,51000.0,29.196,29.273,29.189,29.273,51000.0
2008-09-02 12:05:00,41.83,41.87,41.77,41.87,55400.0,29.28,29.308,29.238,29.308,55400.0
2008-09-02 12:10:00,41.85,41.91,41.81,41.9,64600.0,29.294,29.336,29.266,29.329,64600.0
2008-09-02 12:15:00,41.9,41.99,41.88,41.97,60600.0,29.329,29.392,29.315,29.378,60600.0
2008-09-02 12:20:00,41.98,41.99,41.83,41.85,60600.0,29.385,29.392,29.28,29.294,60600.0
2008-09-02 12:25:00,41.85,41.85,41.74,41.76,59200.0,29.294,29.294,29.217,29.231,59200.0
2008-09-02 12:30:00,41.76,41.76,41.52,41.52,108600.0,29.231,29.231,29.063,29.063,108600.0
2008-09-02 12:35:00,41.52,41.59,41.45,41.46,156800.0,29.063,29.112,29.014,29.021,156800.0
2008-09-02 12:40:00,41.48,41.48,41.17,41.2,250200.0,29.035,29.035,28.818,28.839,250200.0
2008-09-02 12:45:00,41.2,41.2,41.07,41.14,216000.0,28.839,28.839,28.748,28.797,216000.0
2008-09-02 12:50:00,41.13,41.27,41.08,41.1,215600.0,28.79,28.888,28.755,28.769,215600.0
2008-09-02 12:55:00,41.1,41.16,40.62,40.62,597000.0,28.769,28.811,28.433,28.433,597000.0
2008-09-02 13:00:00,40.63,40.92,40.62,40.91,274600.0,28.44,28.643,28.433,28.636,274600.0
2008-09-02 13:05:00,40.92,40.96,40.82,40.88,195400.0,28.643,28.671,28.573,28.615,195400.0
2008-09-02 13:10:00,40.87,40.99,40.85,40.93,97400.0,28.608,28.692,28.594,28.65,97400.0
2008-09-02 13:15:00,40.93,41.06,40.92,41.04,163000.0,28.65,28.741,28.643,28.727,163000.0
2008-09-02 13:20:00,41.05,41.08,40.83,40.85,148000.0,28.734,28.755,28.58,28.594,148000.0
2008-09-02 13:25:00,40.85,40.97,40.85,40.97,89000.0,28.594,28.678,28.594,28.678,89000.0
2008-09-02 13:30:00,40.97,40.98,40.84,40.94,233200.0,28.678,28.685,28.587,28.657,233200.0
2008-09-02 13:35:00,40.93,41.17,40.92,41.15,165200.0,28.65,28.818,28.643,28.804,165200.0
2008-09-02 13:40:00,41.14,41.15,40.97,40.99,175200.0,28.797,28.804,28.678,28.692,175200.0
2008-09-02 13:45:00,40.99,40.99,40.82,40.83,154600.0,28.692,28.692,28.573,28.58,154600.0
2008-09-02 13:50:00,40.85,40.85,40.63,40.7,244200.0,28.594,28.594,28.44,28.489,244200.0
2008-09-02 13:55:00,40.7,40.92,40.7,40.81,352600.0,28.489,28.643,28.489,28.566,352600.0
2008-09-02 14:00:00,40.81,40.85,40.69,40.8,233600.0,28.566,28.594,28.482,28.559,233600.0
2008-09-02 14:05:00,40.8,40.85,40.76,40.77,88800.0,28.559,28.594,28.531,28.538,88800.0
2008-09-02 14:10:00,40.77,40.84,40.7,40.8,132200.0,28.538,28.587,28.489,28.559,132200.0
2008-09-02 14:15:00,40.8,40.83,40.65,40.72,180600.0,28.559,28.58,28.454,28.503,180600.0
2008-09-02 14:20:00,40.71,40.75,40.67,40.74,134400.0,28.496,28.524,28.468,28.517,134400.0
2008-09-02 14:25:00,40.75,40.8,40.65,40.65,127800.0,28.524,28.559,28.454,28.454,127800.0
2008-09-02 14:30:00,40.66,40.79,40.66,40.76,195400.0,28.461,28.552,28.461,28.531,195400.0
2008-09-02 14:35:00,40.76,40.78,40.71,40.72,142000.0,28.531,28.545,28.496,28.503,142000.0
2008-09-02 14:40:00,40.72,40.79,40.71,40.73,100400.0,28.503,28.552,28.496,28.51,100400.0
2008-09-02 14:45:00,40.72,40.78,40.69,40.74,90400.0,28.503,28.545,28.482,28.517,90400.0
2008-09-02 14:50:00,40.74,40.77,40.66,40.66,106600.0,28.517,28.538,28.461,28.461,106600.0
2008-09-02 14:55:00,40.66,40.77,40.63,40.73,112400.0,28.461,28.538,28.44,28.51,112400.0
2008-09-02 15:00:00,40.73,40.77,40.7,40.74,121600.0,28.51,28.538,28.489,28.517,121600.0
2008-09-02 15:05:00,40.75,40.84,40.74,40.83,145800.0,28.524,28.587,28.517,28.58,145800.0
2008-09-02 15:10:00,40.83,40.84,40.76,40.83,148400.0,28.58,28.587,28.531,28.58,148400.0
2008-09-02 15:15:00,40.82,40.85,40.72,40.79,195200.0,28.573,28.594,28.503,28.552,195200.0
2008-09-02 15:20:00,40.79,40.88,40.77,40.85,157400.0,28.552,28.615,28.538,28.594,157400.0
2008-09-02 15:25:00,40.85,40.88,40.76,40.77,123400.0,28.594,28.615,28.531,28.538,123400.0
2008-09-02 15:30:00,40.77,40.86,40.74,40.8,215200.0,28.538,28.601,28.517,28.559,215200.0
2008-09-02 15:35:00,40.8,40.92,40.79,40.87,206200.0,28.559,28.643,28.552,28.608,206200.0
2008-09-02 15:40:00,40.88,40.9,40.76,40.83,285000.0,28.615,28.629,28.531,28.58,285000.0
2008-09-02 15:45:00,40.83,40.86,40.75,40.85,230200.0,28.58,28.601,28.524,28.594,230200.0
2008-09-02 15:50:00,40.85,40.92,40.85,40.9,353600.0,28.594,28.643,28.594,28.629,353600.0
2008-09-02 15:55:00,40.91,41.02,40.87,40.93,620000.0,28.636,28.713,28.608,28.65,620000.0
2008-09-03 09:30:00,41.02,41.52,40.7,41.19,241600.0,28.713,29.063,28.489,28.832,241600.0
2008-09-03 09:35:00,41.15,41.36,41.1,41.14,120200.0,28.804,28.951,28.769,28.797,120200.0
2008-09-03 09:40:00,41.13,41.29,41.09,41.12,105600.0,28.79,28.902,28.762,28.783,105600.0
2008-09-03 09:45:00,41.1,41.1,40.85,40.91,174000.0,28.769,28.769,28.594,28.636,174000.0
2008-09-03 09:50:00,40.9,41.1,40.87,40.99,203600.0,28.629,28.769,28.608,28.692,203600.0
2008-09-03 09:55:00,40.99,41.04,40.91,41.01,154200.0,28.692,28.727,28.636,28.706,154200.0
2008-09-03 10:00:00,41.01,41.07,40.99,41.04,115200.0,28.706,28.748,28.692,28.727,115200.0
2008-09-03 10:05:00,41.04,41.06,40.95,40.95,124600.0,28.727,28.741,28.664,28.664,124600.0
2008-09-03 10:10:00,40.95,40.95,40.81,40.94,169000.0,28.664,28.664,28.566,28.657,169000.0
2008-09-03 10:15:00,40.94,40.97,40.7,40.71,148600.0,28.657,28.678,28.489,28.496,148600.0
2008-09-03 10:20:00,40.7,40.76,40.63,40.76,180800.0,28.489,28.531,28.44,28.531,180800.0
2008-09-03 10:25:00,40.77,40.83,40.73,40.79,89400.0,28.538,28.58,28.51,28.552,89400.0
2008-09-03 10:30:00,40.8,40.92,40.79,40.92,65000.0,28.559,28.643,28.552,28.643,65000.0
2008-09-03 10:35:00,40.91,40.92,40.69,40.71,126400.0,28.636,28.643,28.482,28.496,126400.0
2008-09-03 10:40:00,40.71,40.88,40.7,40.77,99800.0,28.496,28.615,28.489,28.538,99800.0
2008-09-03 10:45:00,40.78,40.83,40.72,40.72,65400.0,28.545,28.58,28.503,28.503,65400.0
2008-09-03 10:50:00,40.73,40.77,40.72,40.74,99400.0,28.51,28.538,28.503,28.517,99400.0
2008-09-03 10:55:00,40.74,40.77,40.73,40.75,122200.0,28.517,28.538,28.51,28.524,122200.0
2008-09-03 11:00:00,40.76,40.81,40.76,40.79,168800.0,28.531,28.566,28.531,28.552,168800.0
2008-09-03 11:05:00,40.79,40.83,40.74,40.78,190400.0,28.552,28.58,28.517,28.545,190400.0
2008-09-03 11:10:00,40.77,40.77,40.46,40.49,244000.0,28.538,28.538,28.321,28.342,244000.0
2008-09-03 11:15:00,40.47,40.52,40.44,40.47,129600.0,28.328,28.363,28.307,28.328,129600.0
2008-09-03 11:20:00,40.46,40.75,40.41,40.48,299200.0,28.321,28.524,28.286,28.335,299200.0
2008-09-03 11:25:00,40.49,40.59,40.47,40.53,90400.0,28.342,28.412,28.328,28.37,90400.0
2008-09-03 11:30:00,40.53,40.6,40.51,40.52,85200.0,28.37,28.419,28.356,28.363,85200.0
2008-09-03 11:35:00,40.52,40.56,40.49,40.49,114800.0,28.363,28.391,28.342,28.342,114800.0
2008-09-03 11:40:00,40.49,40.51,40.46,40.47,62600.0,28.342,28.356,28.321,28.328,62600.0
2008-09-03 11:45:00,40.47,40.5,40.44,40.49,76400.0,28.328,28.349,28.307,28.342,76400.0
2008-09-03 11:50:00,40.5,40.52,40.47,40.48,147000.0,28.349,28.363,28.328,28.335,147000.0
2008-09-03 11:55:00,40.48,40.49,40.2,40.21,256400.0,28.335,28.342,28.139,28.146,256400.0
2008-09-03 12:00:00,40.21,40.27,40.1,40.1,244600.0,28.146,28.188,28.069,28.069,244600.0
2008-09-03 12:05:00,40.1,40.13,39.84,39.87,360600.0,28.069,28.09,27.8871,27.9081,360600.0
2008-09-03 12:10:00,39.87,39.9,39.81,39.86,272600.0,27.9081,27.9291,27.8661,27.9011,272600.0
2008-09-03 12:15:00,39.86,39.9,39.84,39.86,200800.0,27.9011,27.9291,27.8871,27.9011,200800.0
2008-09-03 12:20:00,39.85,39.88,39.77,39.82,184400.0,27.8941,27.9151,27.8381,27.8731,184400.0
2008-09-03 12:25:00,39.81,39.9,39.8,39.88,311800.0,27.8661,27.9291,27.8591,27.9151,311800.0
2008-09-03 12:30:00,39.88,40.07,39.83,40.04,294200.0,27.9151,28.048,27.8801,28.027,294200.0
2008-09-03 12:35:00,40.05,40.22,40.05,40.18,162400.0,28.034,28.153,28.034,28.125,162400.0
2008-09-03 12:40:00,40.17,40.18,40.07,40.08,63600.0,28.118,28.125,28.048,28.055,63600.0
2008-09-03 12:45:00,40.07,40.08,40.0,40.04,77600.0,28.048,28.055,27.999,28.027,77600.0
2008-09-03 12:50:00,40.05,40.05,40.0,40.02,120600.0,28.034,28.034,27.999,28.013,120600.0
2008-09-03 12:55:00,40.02,40.02,39.95,40.0,123800.0,28.013,28.013,27.9641,27.999,123800.0
2008-09-03 13:00:00,39.99,40.02,39.95,40.0,118400.0,27.992,28.013,27.9641,27.999,118400.0
2008-09-03 13:05:00,40.0,40.03,39.98,40.01,69000.0,27.999,28.02,27.9851,28.006,69000.0
2008-09-03 13:10:00,40.01,40.04,39.99,40.02,59000.0,28.006,28.027,27.992,28.013,59000.0
2008-09-03 13:15:00,40.02,40.09,40.0,40.08,50600.0,28.013,28.062,27.999,28.055,50600.0
2008-09-03 13:20:00,40.09,40.09,40.0,40.02,33600.0,28.062,28.062,27.999,28.013,33600.0
2008-09-03 13:25:00,40.02,40.04,40.0,40.01,71200.0,28.013,28.027,27.999,28.006,71200.0
2008-09-03 13:30:00,40.0,40.02,39.98,40.0,88600.0,27.999,28.013,27.9851,27.999,88600.0
2008-09-03 13:35:00,40.01,40.02,39.99,40.0,67000.0,28.006,28.013,27.992,27.999,67000.0
2008-09-03 13:40:00,40.01,40.02,39.98,40.01,97600.0,28.006,28.013,27.9851,28.006,97600.0
2008-09-03 13:45:00,40.0,40.07,39.99,40.01,130000.0,27.999,28.048,27.992,28.006,130000.0
2008-09-03 13:50:00,40.01,40.02,39.99,40.0,140000.0,28.006,28.013,27.992,27.999,140000.0
2008-09-03 13:55:00,40.0,40.02,39.99,40.01,100400.0,27.999,28.013,27.992,28.006,100400.0
2008-09-03 14:00:00,40.01,40.06,39.98,40.0,356000.0,28.006,28.041,27.9851,27.999,356000.0
2008-09-03 14:05:00,40.0,40.06,39.99,40.0,202000.0,27.999,28.041,27.992,27.999,202000.0
2008-09-03 14:10:00,40.01,40.02,39.9,39.97,213400.0,28.006,28.013,27.9291,27.9781,213400.0
2008-09-03 14:15:00,39.97,40.03,39.93,40.0,249000.0,27.9781,28.02,27.9501,27.999,249000.0
2008-09-03 14:20:00,40.0,40.01,39.9,39.95,190000.0,27.999,28.006,27.9291,27.9641,190000.0
2008-09-03 14:25:00,39.94,40.5,39.9,39.98,732800.0,27.9571,28.349,27.9291,27.9851,732800.0
2008-09-03 14:30:00,39.97,40.02,39.93,39.99,135600.0,27.9781,28.013,27.9501,27.992,135600.0
2008-09-03 14:35:00,39.99,40.04,39.92,40.01,113200.0,27.992,28.027,27.9431,28.006,113200.0
2008-09-03 14:40:00,40.02,40.07,39.97,40.0,115600.0,28.013,28.048,27.9781,27.999,115600.0
2008-09-03 14:45:00,40.0,40.05,39.98,39.99,97600.0,27.999,28.034,27.9851,27.992,97600.0
2008-09-03 14:50:00,39.98,40.02,39.92,39.93,165400.0,27.9851,28.013,27.9431,27.9501,165400.0
2008-09-03 14:55:00,39.93,39.99,39.92,39.93,105200.0,27.9501,27.992,27.9431,27.9501,105200.0
2008-09-03 15:00:00,39.93,40.01,39.91,39.95,179000.0,27.9501,28.006,27.9361,27.9641,179000.0
2008-09-03 15:05:00,39.95,39.96,39.83,39.86,95000.0,27.9641,27.9711,27.8801,27.9011,95000.0
2008-09-03 15:10:00,39.86,39.9,39.81,39.87,75600.0,27.9011,27.9291,27.8661,27.9081,75600.0
2008-09-03 15:15:00,39.88,39.9,39.77,39.85,127400.0,27.9151,27.9291,27.8381,27.8941,127400.0
2008-09-03 15:20:00,39.85,40.01,39.81,39.95,206600.0,27.8941,28.006,27.8661,27.9641,206600.0
2008-09-03 15:25:00,39.96,40.02,39.92,39.95,124200.0,27.9711,28.013,27.9431,27.9641,124200.0
2008-09-03 15:30:00,39.95,40.02,39.85,40.0,117400.0,27.9641,28.013,27.8941,27.999,117400.0
2008-09-03 15:35:00,39.99,40.13,39.99,40.09,161600.0,27.992,28.09,27.992,28.062,161600.0
2008-09-03 15:40:00,40.1,40.15,40.05,40.07,175800.0,28.069,28.104,28.034,28.048,175800.0
2008-09-03 15:45:00,40.09,40.19,40.09,40.19,224000.0,28.062,28.132,28.062,28.132,224000.0
2008-09-03 15:50:00,40.19,40.3,40.17,40.29,327200.0,28.132,28.209,28.118,28.202,327200.0
2008-09-03 15:55:00,40.28,40.38,40.27,40.31,325400.0,28.195,28.265,28.188,28.216,325400.0
2008-09-04 09:30:00,39.91,40.0,39.66,39.67,110000.0,27.9361,27.999,27.7611,27.7681,110000.0
2008-09-04 09:35:00,39.67,39.74,39.54,39.67,155200.0,27.7681,27.8171,27.6771,27.7681,155200.0
2008-09-04 09:40:00,39.67,39.73,39.52,39.52,149200.0,27.7681,27.8101,27.6631,27.6631,149200.0
2008-09-04 09:45:00,39.52,39.55,39.17,39.26,303600.0,27.6631,27.6841,27.4181,27.4811,303600.0
2008-09-04 09:50:00,39.26,39.42,39.25,39.38,217600.0,27.4811,27.5931,27.4741,27.5651,217600.0
2008-09-04 09:55:00,39.38,39.6,39.34,39.48,195600.0,27.5651,27.7191,27.5371,27.6351,195600.0
2008-09-04 10:00:00,39.48,39.85,39.47,39.82,237600.0,27.6351,27.8941,27.6281,27.8731,237600.0
2008-09-04 10:05:00,39.81,39.82,39.64,39.64,75400.0,27.8661,27.8731,27.7471,27.7471,75400.0
2008-09-04 10:10:00,39.66,39.88,39.5,39.79,120000.0,27.7611,27.9151,27.6491,27.8521,120000.0
2008-09-04 10:15:00,39.8,39.8,39.69,39.7,84000.0,27.8591,27.8591,27.7821,27.7891,84000.0
2008-09-04 10:20:00,39.71,39.74,39.6,39.63,64400.0,27.7961,27.8171,27.7191,27.7401,64400.0
2008-09-04 10:25:00,39.62,39.65,39.59,39.63,55800.0,27.7331,27.7541,27.7121,27.7401,55800.0
2008-09-04 10:30:00,39.63,39.63,39.4,39.45,228800.0,27.7401,27.7401,27.5791,27.6141,228800.0
2008-09-04 10:35:00,39.45,39.51,39.35,39.4,157800.0,27.6141,27.6561,27.5441,27.5791,157800.0
2008-09-04 10:40:00,39.38,39.4,39.27,39.29,131800.0,27.5651,27.5791,27.4881,27.5021,131800.0
2008-09-04 10:45:00,39.31,39.44,39.3,39.4,129000.0,27.5161,27.6071,27.5091,27.5791,129000.0
2008-09-04 10:50:00,39.42,39.52,39.41,39.51,293800.0,27.5931,27.6631,27.5861,27.6561,293800.0
2008-09-04 10:55:00,39.52,39.52,39.45,39.47,367400.0,27.6631,27.6631,27.6141,27.6281,367400.0
2008-09-04 11:00:00,39.47,39.51,39.45,39.49,451400.0,27.6281,27.6561,27.6141,27.6421,451400.0
2008-09-04 11:05:00,39.49,39.67,39.47,39.65,259200.0,27.6421,27.7681,27.6281,27.7541,259200.0
2008-09-04 11:10:00,39.63,39.64,39.43,39.46,177600.0,27.7401,27.7471,27.6001,27.6211,177600.0
2008-09-04 11:15:00,39.48,39.5,39.26,39.35,147800.0,27.6351,27.6491,27.4811,27.5441,147800.0
2008-09-04 11:20:00,39.34,39.44,39.05,39.05,300200.0,27.5371,27.6071,27.3341,27.3341,300200.0
2008-09-04 11:25:00,39.05,39.06,38.91,38.95,287800.0,27.3341,27.3411,27.2361,27.2641,287800.0
2008-09-04 11:30:00,38.94,39.02,38.93,39.02,149400.0,27.2571,27.3131,27.2501,27.3131,149400.0
2008-09-04 11:35:00,39.02,39.12,38.99,39.09,112400.0,27.3131,27.3831,27.2921,27.3621,112400.0
2008-09-04 11:40:00,39.09,39.11,39.06,39.1,63600.0,27.3621,27.3761,27.3411,27.3691,63600.0
2008-09-04 11:45:00,39.11,39.19,39.1,39.18,129400.0,27.3761,27.4321,27.3691,27.4251,129400.0
2008-09-04 11:50:00,39.19,39.28,39.12,39.13,95600.0,27.4321,27.4951,27.3831,27.3901,95600.0
2008-09-04 11:55:00,39.14,39.18,39.02,39.04,63400.0,27.3971,27.4251,27.3131,27.3271,63400.0
2008-09-04 12:00:00,39.04,39.12,39.02,39.02,112400.0,27.3271,27.3831,27.3131,27.3131,112400.0
2008-09-04 12:05:00,39.02,39.08,38.98,39.0,156800.0,27.3131,27.3551,27.2851,27.2991,156800.0
2008-09-04 12:10:00,39.0,39.03,38.98,39.03,96400.0,27.2991,27.3201,27.2851,27.3201,96400.0
2008-09-04 12:15:00,39.02,39.09,38.97,39.04,208800.0,27.3131,27.3621,27.2781,27.3271,208800.0
2008-09-04 12:20:00,39.04,39.09,38.95,38.96,123200.0,27.3271,27.3621,27.2641,27.2711,123200.0
2008-09-04 12:25:00,38.96,38.96,38.76,38.77,289600.0,27.2711,27.2711,27.1311,27.1381,289600.0
2008-09-04 12:30:00,38.77,38.78,38.63,38.76,379400.0,27.1381,27.1451,27.0401,27.1311,379400.0
2008-09-04 12:35:00,38.76,38.76,38.63,38.63,204200.0,27.1311,27.1311,27.0401,27.0401,204200.0
2008-09-04 12:40:00,38.63,38.65,38.48,38.5,334400.0,27.0401,27.0541,26.9351,26.9491,334400.0
2008-09-04 12:45:00,38.51,38.52,38.38,38.41,214200.0,26.9561,26.9631,26.8651,26.8861,214200.0
2008-09-04 12:50:00,38.42,38.47,38.16,38.18,385000.0,26.8931,26.9281,26.7111,26.7251,385000.0
2008-09-04 12:55:00,38.18,38.19,37.93,37.99,752600.0,26.7251,26.7321,26.5501,26.5921,752600.0
2008-09-04 13:00:00,37.98,38.01,37.9,37.94,590600.0,26.5851,26.6061,26.5291,26.5571,590600.0
2008-09-04 13:05:00,37.93,37.94,37.65,37.75,584400.0,26.5501,26.5571,26.3541,26.4241,584400.0
2008-09-04 13:10:00,37.74,37.91,37.74,37.81,656600.0,26.4171,26.5361,26.4171,26.4661,656600.0
2008-09-04 13:15:00,37.83,37.97,37.81,37.87,306200.0,26.4801,26.5781,26.4661,26.5081,306200.0
2008-09-04 13:20:00,37.88,37.91,37.8,37.81,314000.0,26.5151,26.5361,26.4591,26.4661,314000.0
2008-09-04 13:25:00,37.81,37.87,37.79,37.83,186400.0,26.4661,26.5081,26.4521,26.4801,186400.0
2008-09-04 13:30:00,37.85,37.9,37.8,37.87,241000.0,26.4941,26.5291,26.4591,26.5081,241000.0
2008-09-04 13:35:00,37.86,38.12,37.81,38.06,353000.0,26.5011,26.6831,26.4661,26.6411,353000.0
2008-09-04 13:40:00,38.05,38.1,38.0,38.05,268000.0,26.6341,26.6691,26.5991,26.6341,268000.0
2008-09-04 13:45:00,38.05,38.06,38.0,38.02,67000.0,26.6341,26.6411,26.5991,26.6131,67000.0
2008-09-04 13:50:00,38.02,38.08,38.02,38.06,252800.0,26.6131,26.6551,26.6131,26.6411,252800.0
2008-09-04 13:55:00,38.07,38.1,38.02,38.02,131600.0,26.6481,26.6691,26.6131,26.6131,131600.0
2008-09-04 14:00:00,38.02,38.05,37.96,37.99,213000.0,26.6131,26.6341,26.5711,26.5921,213000.0
2008-09-04 14:05:00,37.99,38.02,37.94,37.96,305800.0,26.5921,26.6131,26.5571,26.5711,305800.0
2008-09-04 14:10:00,37.97,38.0,37.77,37.88,274200.0,26.5781,26.5991,26.4381,26.5151,274200.0
2008-09-04 14:15:00,37.87,37.89,37.82,37.83,233000.0,26.5081,26.5221,26.4731,26.4801,233000.0
2008-09-04 14:20:00,37.83,37.84,37.62,37.62,397000.0,26.4801,26.4871,26.3331,26.3331,397000.0
2008-09-04 14:25:00,37.62,38.05,37.41,37.56,1147200.0,26.3331,26.6341,26.1861,26.2911,1147200.0
2008-09-04 14:30:00,37.56,37.66,37.53,37.55,335800.0,26.2911,26.3611,26.2701,26.2841,335800.0
2008-09-04 14:35:00,37.56,37.58,37.45,37.57,459400.0,26.2911,26.3051,26.2141,26.2981,459400.0
2008-09-04 14:40:00,37.58,37.73,37.55,37.72,247600.0,26.3051,26.4101,26.2841,26.4031,247600.0
2008-09-04 14:45:00,37.72,37.74,37.68,37.71,134200.0,26.4031,26.4171,26.3751,26.3961,134200.0
2008-09-04 14:50:00,37.71,37.77,37.67,37.74,134800.0,26.3961,26.4381,26.3681,26.4171,134800.0
2008-09-04 14:55:00,37.74,37.85,37.73,37.85,109600.0,26.4171,26.4941,26.4101,26.4941,109600.0
2008-09-04 15:00:00,37.85,37.95,37.85,37.93,162000.0,26.4941,26.5641,26.4941,26.5501,162000.0
2008-09-04 15:05:00,37.93,37.95,37.87,37.88,161800.0,26.5501,26.5641,26.5081,26.5151,161800.0
2008-09-04 15:10:00,37.9,38.05,37.88,38.04,210000.0,26.5291,26.6341,26.5151,26.6271,210000.0
2008-09-04 15:15:00,38.04,38.15,37.95,37.98,198000.0,26.6271,26.7041,26.5641,26.5851,198000.0
2008-09-04 15:20:00,37.98,37.98,37.76,37.84,228200.0,26.5851,26.5851,26.4311,26.4871,228200.0
2008-09-04 15:25:00,37.84,37.99,37.84,37.95,198200.0,26.4871,26.5921,26.4871,26.5641,198200.0
2008-09-04 15:30:00,37.95,37.99,37.88,37.94,226000.0,26.5641,26.5921,26.5151,26.5571,226000.0
2008-09-04 15:35:00,37.94,37.97,37.86,37.88,301400.0,26.5571,26.5781,26.5011,26.5151,301400.0
2008-09-04 15:40:00,37.87,37.98,37.79,37.98,382400.0,26.5081,26.5851,26.4521,26.5851,382400.0
2008-09-04 15:45:00,37.99,38.0,37.84,37.91,354200.0,26.5921,26.5991,26.4871,26.5361,354200.0
2008-09-04 15:50:00,37.92,38.0,37.88,37.91,355600.0,26.5431,26.5991,26.5151,26.5361,355600.0
2008-09-04 15:55:00,37.91,37.95,37.77,37.82,424800.0,26.5361,26.5641,26.4381,26.4731,424800.0
2008-09-05 09:30:00,37.62,37.62,37.26,37.35,298200.0,26.3331,26.3331,26.0811,26.1441,298200.0
2008-09-05 09:35:00,37.33,37.5,37.31,37.5,202600.0,26.1301,26.2491,26.1161,26.2491,202600.0
2008-09-05 09:40:00,37.49,37.66,37.42,37.62,202200.0,26.2421,26.3611,26.1931,26.3331,202200.0
2008-09-05 09:45:00,37.6,37.74,37.58,37.6,136600.0,26.3191,26.4171,26.3051,26.3191,136600.0
2008-09-05 09:50:00,37.6,37.66,37.45,37.63,207200.0,26.3191,26.3611,26.2141,26.3401,207200.0
2008-09-05 09:55:00,37.63,37.65,37.38,37.41,183000.0,26.3401,26.3541,26.1651,26.1861,183000.0
2008-09-05 10:00:00,37.41,37.43,37.25,37.3,278600.0,26.1861,26.2001,26.0741,26.1091,278600.0
2008-09-05 10:05:00,37.3,37.31,36.82,36.84,518600.0,26.1091,26.1161,25.7731,25.7871,518600.0
2008-09-05 10:10:00,36.85,36.98,36.83,36.84,206000.0,25.7941,25.8851,25.7801,25.7871,206000.0
2008-09-05 10:15:00,36.83,36.88,36.77,36.8,315800.0,25.7801,25.8151,25.7381,25.7591,315800.0
2008-09-05 10:20:00,36.79,36.85,36.7,36.71,300800.0,25.7521,25.7941,25.6891,25.6961,300800.0
2008-09-05 10:25:00,36.71,36.93,36.7,36.81,356600.0,25.6961,25.8501,25.6891,25.7661,356600.0
2008-09-05 10:30:00,36.8,36.85,36.75,36.78,108600.0,25.7591,25.7941,25.7241,25.7451,108600.0
2008-09-05 10:35:00,36.79,37.02,36.77,36.9,228800.0,25.7521,25.9131,25.7381,25.8291,228800.0
2008-09-05 10:40:00,36.91,36.92,36.69,36.71,314400.0,25.8361,25.8431,25.6821,25.6961,314400.0
2008-09-05 10:45:00,36.71,36.73,36.51,36.54,308000.0,25.6961,25.7101,25.5561,25.5771,308000.0
2008-09-05 10:50:00,36.54,36.59,36.51,36.52,133000.0,25.5771,25.6121,25.5561,25.5631,133000.0
2008-09-05 10:55:00,36.53,36.55,36.27,36.33,489200.0,25.5701,25.5841,25.3881,25.4301,489200.0
2008-09-05 11:00:00,36.34,36.41,36.29,36.37,361000.0,25.4371,25.4861,25.4021,25.4581,361000.0
2008-09-05 11:05:00,36.37,36.47,36.3,36.45,246000.0,25.4581,25.5281,25.4091,25.5141,246000.0
2008-09-05 11:10:00,36.45,36.48,36.44,36.44,153400.0,25.5141,25.5351,25.5071,25.5071,153400.0
2008-09-05 11:15:00,36.45,36.51,36.35,36.37,147600.0,25.5141,25.5561,25.4441,25.4581,147600.0
2008-09-05 11:20:00,36.37,36.45,36.25,36.44,250200.0,25.4581,25.5141,25.3741,25.5071,250200.0
2008-09-05 11:25:00,36.44,36.47,36.33,36.34,192600.0,25.5071,25.5281,25.4301,25.4371,192600.0
2008-09-05 11:30:00,36.35,36.4,36.2,36.29,422200.0,25.4441,25.4791,25.3391,25.4021,422200.0
2008-09-05 11:35:00,36.29,36.29,36.15,36.2,437000.0,25.4021,25.4021,25.3041,25.3391,437000.0
2008-09-05 11:40:00,36.2,36.26,36.14,36.15,216600.0,25.3391,25.3811,25.2971,25.3041,216600.0
2008-09-05 11:45:00,36.15,36.27,36.14,36.27,372200.0,25.3041,25.3881,25.2971,25.3881,372200.0
2008-09-05 11:50:00,36.27,36.68,36.27,36.68,514600.0,25.3881,25.6751,25.3881,25.6751,514600.0
2008-09-05 11:55:00,36.66,36.87,36.55,36.87,387000.0,25.6611,25.8081,25.5841,25.8081,387000.0
2008-09-05 12:00:00,36.88,37.02,36.85,37.02,278200.0,25.8151,25.9131,25.7941,25.9131,278200.0
2008-09-05 12:05:00,37.02,37.06,36.87,36.88,160200.0,25.9131,25.9411,25.8081,25.8151,160200.0
2008-09-05 12:10:00,36.88,36.99,36.86,36.98,109200.0,25.8151,25.8921,25.8011,25.8851,109200.0
2008-09-05 12:15:00,36.98,37.02,36.98,37.01,91800.0,25.8851,25.9131,25.8851,25.9061,91800.0
2008-09-05 12:20:00,37.01,37.02,36.93,37.0,92400.0,25.9061,25.9131,25.8501,25.8991,92400.0
2008-09-05 12:25:00,37.0,37.26,36.99,37.24,150800.0,25.8991,26.0811,25.8921,26.0671,150800.0
2008-09-05 12:30:00,37.24,37.32,37.04,37.04,159200.0,26.0671,26.1231,25.9271,25.9271,159200.0
2008-09-05 12:35:00,37.04,37.22,37.01,37.19,129000.0,25.9271,26.0531,25.9061,26.0321,129000.0
2008-09-05 12:40:00,37.19,37.2,37.04,37.13,102400.0,26.0321,26.0391,25.9271,25.9901,102400.0
2008-09-05 12:45:00,37.13,37.24,37.1,37.1,93400.0,25.9901,26.0671,25.9691,25.9691,93400.0
2008-09-05 12:50:00,37.1,37.18,36.98,37.14,62400.0,25.9691,26.0251,25.8851,25.9971,62400.0
2008-09-05 12:55:00,37.14,37.14,37.01,37.03,71400.0,25.9971,25.9971,25.9061,25.9201,71400.0
2008-09-05 13:00:00,37.04,37.06,36.95,36.97,72000.0,25.9271,25.9411,25.8641,25.8781,72000.0
2008-09-05 13:05:00,36.96,37.18,36.96,37.13,102200.0,25.8711,26.0251,25.8711,25.9901,102200.0
2008-09-05 13:10:00,37.13,37.25,37.12,37.25,78200.0,25.9901,26.0741,25.9831,26.0741,78200.0
2008-09-05 13:15:00,37.24,37.28,37.24,37.26,82400.0,26.0671,26.0951,26.0671,26.0811,82400.0
2008-09-05 13:20:00,37.24,37.31,37.23,37.26,73400.0,26.0671,26.1161,26.0601,26.0811,73400.0
2008-09-05 13:25:00,37.27,37.29,37.24,37.26,61200.0,26.0881,26.1021,26.0671,26.0811,61200.0
2008-09-05 13:30:00,37.25,37.31,37.24,37.25,228200.0,26.0741,26.1161,26.0671,26.0741,228200.0
2008-09-05 13:35:00,37.24,37.25,37.1,37.14,215600.0,26.0671,26.0741,25.9691,25.9971,215600.0
2008-09-05 13:40:00,37.14,37.26,37.12,37.25,85600.0,25.9971,26.0811,25.9831,26.0741,85600.0
2008-09-05 13:45:00,37.25,37.26,37.19,37.23,74400.0,26.0741,26.0811,26.0321,26.0601,74400.0
2008-09-05 13:50:00,37.23,37.26,37.19,37.25,55600.0,26.0601,26.0811,26.0321,26.0741,55600.0
2008-09-05 13:55:00,37.25,37.26,37.23,37.24,96400.0,26.0741,26.0811,26.0601,26.0671,96400.0
2008-09-05 14:00:00,37.24,37.24,37.1,37.24,109200.0,26.0671,26.0671,25.9691,26.0671,109200.0
2008-09-05 14:05:00,37.24,37.25,37.21,37.23,117400.0,26.0671,26.0741,26.0461,26.0601,117400.0
2008-09-05 14:10:00,37.24,37.25,37.21,37.25,149800.0,26.0671,26.0741,26.0461,26.0741,149800.0
2008-09-05 14:15:00,37.25,37.25,37.17,37.25,108800.0,26.0741,26.0741,26.0181,26.0741,108800.0
2008-09-05 14:20:00,37.25,37.26,37.16,37.17,213400.0,26.0741,26.0811,26.0111,26.0181,213400.0
2008-09-05 14:25:00,37.17,37.25,37.16,37.25,82000.0,26.0181,26.0741,26.0111,26.0741,82000.0
2008-09-05 14:30:00,37.25,37.27,37.18,37.24,121000.0,26.0741,26.0881,26.0251,26.0671,121000.0
2008-09-05 14:35:00,37.24,37.25,37.21,37.24,125000.0,26.0671,26.0741,26.0461,26.0671,125000.0
2008-09-05 14:40:00,37.24,37.38,37.24,37.38,145800.0,26.0671,26.1651,26.0671,26.1651,145800.0
2008-09-05 14:45:00,37.38,37.52,37.35,37.5,174200.0,26.1651,26.2631,26.1441,26.2491,174200.0
2008-09-05 14:50:00,37.49,37.61,37.49,37.57,175400.0,26.2421,26.3261,26.2421,26.2981,175400.0
2008-09-05 14:55:00,37.56,37.75,37.56,37.66,183000.0,26.2911,26.4241,26.2911,26.3611,183000.0
2008-09-05 15:00:00,37.65,37.7,37.55,37.62,115200.0,26.3541,26.3891,26.2841,26.3331,115200.0
2008-09-05 15:05:00,37.6,37.63,37.52,37.52,55600.0,26.3191,26.3401,26.2631,26.2631,55600.0
2008-09-05 15:10:00,37.53,37.6,37.48,37.55,70400.0,26.2701,26.3191,26.2351,26.2841,70400.0
2008-09-05 15:15:00,37.55,37.65,37.5,37.6,86600.0,26.2841,26.3541,26.2491,26.3191,86600.0
2008-09-05 15:20:00,37.6,37.6,37.47,37.5,46400.0,26.3191,26.3191,26.2281,26.2491,46400.0
2008-09-05 15:25:00,37.52,37.62,37.51,37.57,59000.0,26.2631,26.3331,26.2561,26.2981,59000.0
2008-09-05 15:30:00,37.57,37.63,37.54,37.61,95600.0,26.2981,26.3401,26.2771,26.3261,95600.0
2008-09-05 15:35:00,37.62,37.67,37.59,37.66,184000.0,26.3331,26.3681,26.3121,26.3611,184000.0
2008-09-05 15:40:00,37.66,37.72,37.59,37.71,268000.0,26.3611,26.4031,26.3121,26.3961,268000.0
2008-09-05 15:45:00,37.71,37.73,37.66,37.71,230200.0,26.3961,26.4101,26.3611,26.3961,230200.0
2008-09-05 15:50:00,37.7,37.79,37.66,37.77,312800.0,26.3891,26.4521,26.3611,26.4381,312800.0
2008-09-05 15:55:00,37.77,37.77,37.69,37.71,344600.0,26.4381,26.4381,26.3821,26.3961,344600.0
2008-09-08 09:30:00,38.88,39.01,38.44,38.95,396200.0,27.2151,27.3061,26.9071,27.2641,396200.0
2008-09-08 09:35:00,38.95,39.27,38.91,39.21,222200.0,27.2641,27.4881,27.2361,27.4461,222200.0
2008-09-08 09:40:00,39.26,39.4,39.1,39.23,598000.0,27.4811,27.5791,27.3691,27.4601,598000.0
2008-09-08 09:45:00,39.23,39.35,39.16,39.35,389600.0,27.4601,27.5441,27.4111,27.5441,389600.0
2008-09-08 09:50:00,39.34,39.35,38.77,38.79,309800.0,27.5371,27.5441,27.1381,27.1521,309800.0
2008-09-08 09:55:00,38.79,39.01,38.71,38.72,269600.0,27.1521,27.3061,27.0961,27.1031,269600.0
2008-09-08 10:00:00,38.74,38.74,38.3,38.45,393600.0,27.1171,27.1171,26.8091,26.9141,393600.0
2008-09-08 10:05:00,38.45,38.67,38.44,38.66,217400.0,26.9141,27.0681,26.9071,27.0611,217400.0
2008-09-08 10:10:00,38.66,38.75,38.58,38.59,134800.0,27.0611,27.1241,27.0051,27.0121,134800.0
2008-09-08 10:15:00,38.59,38.63,38.4,38.43,148400.0,27.0121,27.0401,26.8791,26.9001,148400.0
2008-09-08 10:20:00,38.43,38.59,38.32,38.58,136400.0,26.9001,27.0121,26.8231,27.0051,136400.0
2008-09-08 10:25:00,38.58,38.63,38.5,38.55,71400.0,27.0051,27.0401,26.9491,26.9841,71400.0
2008-09-08 10:30:00,38.54,38.68,38.53,38.62,96200.0,26.9771,27.0751,26.9701,27.0331,96200.0
2008-09-08 10:35:00,38.62,38.85,38.62,38.85,104600.0,27.0331,27.1941,27.0331,27.1941,104600.0
2008-09-08 10:40:00,38.85,38.99,38.82,38.86,107200.0,27.1941,27.2921,27.1731,27.2011,107200.0
2008-09-08 10:45:00,38.85,38.96,38.84,38.91,87400.0,27.1941,27.2711,27.1871,27.2361,87400.0
2008-09-08 10:50:00,38.9,38.92,38.62,38.7,116200.0,27.2291,27.2431,27.0331,27.0891,116200.0
2008-09-08 10:55:00,38.7,38.77,38.5,38.5,95800.0,27.0891,27.1381,26.9491,26.9491,95800.0
2008-09-08 11:00:00,38.5,38.54,38.1,38.4,199200.0,26.9491,26.9771,26.6691,26.8791,199200.0
2008-09-08 11:05:00,38.38,38.52,38.31,38.41,99400.0,26.8651,26.9631,26.8161,26.8861,99400.0
2008-09-08 11:10:00,38.42,38.52,38.42,38.46,126800.0,26.8931,26.9631,26.8931,26.9211,126800.0
2008-09-08 11:15:00,38.46,38.49,38.35,38.41,104600.0,26.9211,26.9421,26.8441,26.8861,104600.0
2008-09-08 11:20:00,38.42,38.44,38.27,38.29,105600.0,26.8931,26.9071,26.7881,26.8021,105600.0
2008-09-08 11:25:00,38.27,38.34,38.06,38.09,163800.0,26.7881,26.8371,26.6411,26.6621,163800.0
2008-09-08 11:30:00,38.09,38.2,38.08,38.13,132600.0,26.6621,26.7391,26.6551,26.6901,132600.0
2008-09-08 11:35:00,38.12,38.19,38.08,38.1,185800.0,26.6831,26.7321,26.6551,26.6691,185800.0
2008-09-08 11:40:00,38.1,38.16,38.02,38.08,352600.0,26.6691,26.7111,26.6131,26.6551,352600.0
2008-09-08 11:45:00,38.07,38.1,37.97,38.06,327000.0,26.6481,26.6691,26.5781,26.6411,327000.0
2008-09-08 11:50:00,38.06,38.13,38.02,38.05,158000.0,26.6411,26.6901,26.6131,26.6341,158000.0
2008-09-08 11:55:00,38.05,38.12,37.98,38.12,151200.0,26.6341,26.6831,26.5851,26.6831,151200.0
2008-09-08 12:00:00,38.12,38.13,37.99,38.04,284600.0,26.6831,26.6901,26.5921,26.6271,284600.0
2008-09-08 12:05:00,38.04,38.07,37.99,38.0,127600.0,26.6271,26.6481,26.5921,26.5991,127600.0
2008-09-08 12:10:00,37.99,38.01,37.82,37.82,205400.0,26.5921,26.6061,26.4731,26.4731,205400.0
2008-09-08 12:15:00,37.82,37.88,37.75,37.85,220600.0,26.4731,26.5151,26.4241,26.4941,220600.0
2008-09-08 12:20:00,37.86,37.95,37.78,37.83,208000.0,26.5011,26.5641,26.4451,26.4801,208000.0
2008-09-08 12:25:00,37.82,37.99,37.82,37.96,171600.0,26.4731,26.5921,26.4731,26.5711,171600.0
2008-09-08 12:30:00,37.97,38.04,37.96,37.98,195400.0,26.5781,26.6271,26.5711,26.5851,195400.0
2008-09-08 12:35:00,37.98,38.02,37.91,37.99,191400.0,26.5851,26.6131,26.5361,26.5921,191400.0
2008-09-08 12:40:00,37.99,38.05,37.93,37.95,163200.0,26.5921,26.6341,26.5501,26.5641,163200.0
2008-09-08 12:45:00,37.96,38.01,37.92,37.96,154200.0,26.5711,26.6061,26.5431,26.5711,154200.0
2008-09-08 12:50:00,37.97,37.99,37.91,37.94,99000.0,26.5781,26.5921,26.5361,26.5571,99000.0
2008-09-08 12:55:00,37.95,38.02,37.94,37.98,69600.0,26.5641,26.6131,26.5571,26.5851,69600.0
2008-09-08 13:00:00,37.97,38.12,37.97,38.05,100400.0,26.5781,26.6831,26.5781,26.6341,100400.0
2008-09-08 13:05:00,38.04,38.07,37.68,37.69,165000.0,26.6271,26.6481,26.3751,26.3821,165000.0
2008-09-08 13:10:00,37.7,37.92,37.68,37.88,111000.0,26.3891,26.5431,26.3751,26.5151,111000.0
2008-09-08 13:15:00,37.87,37.88,37.77,37.85,77600.0,26.5081,26.5151,26.4381,26.4941,77600.0
2008-09-08 13:20:00,37.85,37.94,37.83,37.88,75400.0,26.4941,26.5571,26.4801,26.5151,75400.0
2008-09-08 13:25:00,37.86,37.91,37.81,37.85,65600.0,26.5011,26.5361,26.4661,26.4941,65600.0
2008-09-08 13:30:00,37.85,37.88,37.66,37.7,373400.0,26.4941,26.5151,26.3611,26.3891,373400.0
2008-09-08 13:35:00,37.71,37.85,37.61,37.68,448200.0,26.3961,26.4941,26.3261,26.3751,448200.0
2008-09-08 13:40:00,37.69,37.71,37.46,37.48,211400.0,26.3821,26.3961,26.2211,26.2351,211400.0
2008-09-08 13:45:00,37.48,37.52,37.35,37.37,166800.0,26.2351,26.2631,26.1441,26.1581,166800.0
2008-09-08 13:50:00,37.36,37.37,37.27,37.31,104800.0,26.1511,26.1581,26.0881,26.1161,104800.0
2008-09-08 13:55:00,37.31,37.33,37.1,37.12,216600.0,26.1161,26.1301,25.9691,25.9831,216600.0
2008-09-08 14:00:00,37.13,37.35,37.06,37.3,222200.0,25.9901,26.1441,25.9411,26.1091,222200.0
2008-09-08 14:05:00,37.3,37.46,37.26,37.45,154000.0,26.1091,26.2211,26.0811,26.2141,154000.0
2008-09-08 14:10:00,37.45,37.6,37.38,37.6,234200.0,26.2141,26.3191,26.1651,26.3191,234200.0
2008-09-08 14:15:00,37.58,37.6,37.49,37.51,94600.0,26.3051,26.3191,26.2421,26.2561,94600.0
2008-09-08 14:20:00,37.51,37.65,37.44,37.63,98200.0,26.2561,26.3541,26.2071,26.3401,98200.0
2008-09-08 14:25:00,37.63,37.67,37.57,37.66,90800.0,26.3401,26.3681,26.2981,26.3611,90800.0
2008-09-08 14:30:00,37.67,37.72,37.55,37.62,189800.0,26.3681,26.4031,26.2841,26.3331,189800.0
2008-09-08 14:35:00,37.63,37.71,37.6,37.66,97800.0,26.3401,26.3961,26.3191,26.3611,97800.0
2008-09-08 14:40:00,37.67,37.67,37.62,37.65,97000.0,26.3681,26.3681,26.3331,26.3541,97000.0
2008-09-08 14:45:00,37.65,37.68,37.52,37.53,117800.0,26.3541,26.3751,26.2631,26.2701,117800.0
2008-09-08 14:50:00,37.52,37.67,37.52,37.66,109200.0,26.2631,26.3681,26.2631,26.3611,109200.0
2008-09-08 14:55:00,37.66,37.66,37.53,37.58,90400.0,26.3611,26.3611,26.2701,26.3051,90400.0
2008-09-08 15:00:00,37.58,37.62,37.55,37.6,88600.0,26.3051,26.3331,26.2841,26.3191,88600.0
2008-09-08 15:05:00,37.6,37.6,37.45,37.47,122800.0,26.3191,26.3191,26.2141,26.2281,122800.0
2008-09-08 15:10:00,37.47,37.55,37.43,37.52,112600.0,26.2281,26.2841,26.2001,26.2631,112600.0
2008-09-08 15:15:00,37.51,37.58,37.49,37.57,141600.0,26.2561,26.3051,26.2421,26.2981,141600.0
2008-09-08 15:20:00,37.57,37.66,37.56,37.62,205400.0,26.2981,26.3611,26.2911,26.3331,205400.0
2008-09-08 15:25:00,37.62,37.64,37.6,37.63,253200.0,26.3331,26.3471,26.3191,26.3401,253200.0
2008-09-08 15:30:00,37.63,37.77,37.62,37.75,316000.0,26.3401,26.4381,26.3331,26.4241,316000.0
2008-09-08 15:35:00,37.75,37.84,37.71,37.79,372800.0,26.4241,26.4871,26.3961,26.4521,372800.0
2008-09-08 15:40:00,37.79,37.85,37.64,37.69,288400.0,26.4521,26.4941,26.3471,26.3821,288400.0
2008-09-08 15:45:00,37.7,37.83,37.68,37.76,190200.0,26.3891,26.4801,26.3751,26.4311,190200.0
2008-09-08 15:50:00,37.76,37.76,37.66,37.7,205800.0,26.4311,26.4311,26.3611,26.3891,205800.0
2008-09-08 15:55:00,37.7,37.72,37.66,37.7,443400.0,26.3891,26.4031,26.3611,26.3891,443400.0
2008-09-09 09:30:00,37.85,38.54,37.3,37.4,235400.0,26.4941,26.9771,26.1091,26.1791,235400.0
2008-09-09 09:35:00,37.36,37.39,36.84,36.87,310400.0,26.1511,26.1721,25.7871,25.8081,310400.0
2008-09-09 09:40:00,36.87,36.9,36.5,36.51,390600.0,25.8081,25.8291,25.5491,25.5561,390600.0
2008-09-09 09:45:00,36.51,36.98,36.45,36.79,352600.0,25.5561,25.8851,25.5141,25.7521,352600.0
2008-09-09 09:50:00,36.8,37.05,36.7,36.9,233200.0,25.7591,25.9341,25.6891,25.8291,233200.0
2008-09-09 09:55:00,36.92,37.02,36.88,37.01,266800.0,25.8431,25.9131,25.8151,25.9061,266800.0
2008-09-09 10:00:00,36.99,37.02,36.88,36.9,409800.0,25.8921,25.9131,25.8151,25.8291,409800.0
2008-09-09 10:05:00,36.9,36.96,36.76,36.8,461000.0,25.8291,25.8711,25.7311,25.7591,461000.0
2008-09-09 10:10:00,36.8,36.8,36.34,36.44,535200.0,25.7591,25.7591,25.4371,25.5071,535200.0
2008-09-09 10:15:00,36.43,36.56,36.29,36.41,702600.0,25.5001,25.5911,25.4021,25.4861,702600.0
2008-09-09 10:20:00,36.42,36.62,36.38,36.56,248000.0,25.4931,25.6331,25.4651,25.5911,248000.0
2008-09-09 10:25:00,36.56,36.57,36.38,36.41,202400.0,25.5911,25.5981,25.4651,25.4861,202400.0
2008-09-09 10:30:00,36.41,36.44,36.11,36.22,383600.0,25.4861,25.5071,25.2761,25.3531,383600.0
2008-09-09 10:35:00,36.23,36.23,36.08,36.09,378400.0,25.3601,25.3601,25.2551,25.2621,378400.0
2008-09-09 10:40:00,36.1,36.18,36.04,36.13,135200.0,25.2691,25.3251,25.2271,25.2901,135200.0
2008-09-09 10:45:00,36.14,36.18,36.11,36.14,209400.0,25.2971,25.3251,25.2761,25.2971,209400.0
2008-09-09 10:50:00,36.13,36.16,36.03,36.15,144800.0,25.2901,25.3111,25.2201,25.3041,144800.0
2008-09-09 10:55:00,36.15,36.16,35.98,35.98,370200.0,25.3041,25.3111,25.1851,25.1851,370200.0
2008-09-09 11:00:00,35.98,35.99,35.9,35.9,412000.0,25.1851,25.1921,25.1291,25.1291,412000.0
2008-09-09 11:05:00,35.9,35.94,35.87,35.87,312000.0,25.1291,25.1571,25.1081,25.1081,312000.0
2008-09-09 11:10:00,35.88,35.91,35.71,35.72,360600.0,25.1151,25.1361,24.9962,25.0032,360600.0
2008-09-09 11:15:00,35.72,35.87,35.6,35.86,431200.0,25.0032,25.1081,24.9192,25.1011,431200.0
2008-09-09 11:20:00,35.85,36.05,35.85,35.92,360400.0,25.0941,25.2341,25.0941,25.1431,360400.0
2008-09-09 11:25:00,35.93,36.14,35.89,36.13,467000.0,25.1501,25.2971,25.1221,25.2901,467000.0
2008-09-09 11:30:00,36.14,36.25,36.0,36.02,334600.0,25.2971,25.3741,25.1991,25.2131,334600.0
2008-09-09 11:35:00,36.02,36.09,35.99,36.01,137600.0,25.2131,25.2621,25.1921,25.2061,137600.0
2008-09-09 11:40:00,36.01,36.04,36.0,36.02,80800.0,25.2061,25.2271,25.1991,25.2131,80800.0
2008-09-09 11:45:00,36.02,36.04,35.9,35.94,162800.0,25.2131,25.2271,25.1291,25.1571,162800.0
2008-09-09 11:50:00,35.93,35.99,35.91,35.93,267000.0,25.1501,25.1921,25.1361,25.1501,267000.0
2008-09-09 11:55:00,35.93,35.93,35.87,35.92,317200.0,25.1501,25.1501,25.1081,25.1431,317200.0
2008-09-09 12:00:00,35.92,35.95,35.85,35.9,254000.0,25.1431,25.1641,25.0941,25.1291,254000.0
2008-09-09 12:05:00,35.9,35.96,35.87,35.9,227400.0,25.1291,25.1711,25.1081,25.1291,227400.0
2008-09-09 12:10:00,35.89,36.0,35.88,35.96,223200.0,25.1221,25.1991,25.1151,25.1711,223200.0
2008-09-09 12:15:00,35.96,36.02,35.91,36.02,158600.0,25.1711,25.2131,25.1361,25.2131,158600.0
2008-09-09 12:20:00,36.02,36.16,36.02,36.02,176400.0,25.2131,25.3111,25.2131,25.2131,176400.0
2008-09-09 12:25:00,36.02,36.11,35.99,36.01,215600.0,25.2131,25.2761,25.1921,25.2061,215600.0
2008-09-09 12:30:00,36.01,36.1,35.93,36.09,159400.0,25.2061,25.2691,25.1501,25.2621,159400.0
2008-09-09 12:35:00,36.09,36.12,36.01,36.07,354800.0,25.2621,25.2831,25.2061,25.2481,354800.0
2008-09-09 12:40:00,36.06,36.13,36.02,36.1,220000.0,25.2411,25.2901,25.2131,25.2691,220000.0
2008-09-09 12:45:00,36.1,36.13,36.03,36.05,208400.0,25.2691,25.2901,25.2201,25.2341,208400.0
2008-09-09 12:50:00,36.04,36.07,35.97,36.01,98200.0,25.2271,25.2481,25.1781,25.2061,98200.0
2008-09-09 12:55:00,36.01,36.02,35.99,36.0,45000.0,25.2061,25.2131,25.1921,25.1991,45000.0
2008-09-09 13:00:00,36.0,36.08,35.99,36.06,156200.0,25.1991,25.2551,25.1921,25.2411,156200.0
2008-09-09 13:05:00,36.06,36.06,35.97,35.97,74200.0,25.2411,25.2411,25.1781,25.1781,74200.0
2008-09-09 13:10:00,35.96,35.97,35.9,35.92,75800.0,25.1711,25.1781,25.1291,25.1431,75800.0
2008-09-09 13:15:00,35.91,35.96,35.87,35.88,134400.0,25.1361,25.1711,25.1081,25.1151,134400.0
2008-09-09 13:20:00,35.88,35.93,35.87,35.89,147400.0,25.1151,25.1501,25.1081,25.1221,147400.0
2008-09-09 13:25:00,35.88,35.88,35.71,35.71,185600.0,25.1151,25.1151,24.9962,24.9962,185600.0
2008-09-09 13:30:00,35.72,35.79,35.69,35.78,101400.0,25.0032,25.0521,24.9822,25.0451,101400.0
2008-09-09 13:35:00,35.78,35.83,35.72,35.77,119000.0,25.0451,25.0801,25.0032,25.0382,119000.0
2008-09-09 13:40:00,35.77,35.8,35.68,35.73,124200.0,25.0382,25.0591,24.9752,25.0102,124200.0
2008-09-09 13:45:00,35.72,35.74,35.65,35.68,142200.0,25.0032,25.0172,24.9542,24.9752,142200.0
2008-09-09 13:50:00,35.67,35.68,35.63,35.63,170600.0,24.9682,24.9752,24.9402,24.9402,170600.0
2008-09-09 13:55:00,35.63,35.7,35.58,35.6,141200.0,24.9402,24.9892,24.9052,24.9192,141200.0
2008-09-09 14:00:00,35.59,35.63,35.52,35.57,163800.0,24.9122,24.9402,24.8632,24.8982,163800.0
2008-09-09 14:05:00,35.57,35.57,35.5,35.51,163800.0,24.8982,24.8982,24.8492,24.8562,163800.0
2008-09-09 14:10:00,35.52,35.6,35.5,35.52,312600.0,24.8632,24.9192,24.8492,24.8632,312600.0
2008-09-09 14:15:00,35.52,35.55,35.47,35.51,314200.0,24.8632,24.8842,24.8282,24.8562,314200.0
2008-09-09 14:20:00,35.51,35.56,35.4,35.47,263400.0,24.8562,24.8912,24.7792,24.8282,263400.0
2008-09-09 14:25:00,35.46,35.51,35.43,35.48,272800.0,24.8212,24.8562,24.8002,24.8352,272800.0
2008-09-09 14:30:00,35.48,35.5,35.37,35.38,267000.0,24.8352,24.8492,24.7582,24.7652,267000.0
2008-09-09 14:35:00,35.37,35.37,35.27,35.27,201200.0,24.7582,24.7582,24.6882,24.6882,201200.0
2008-09-09 14:40:00,35.29,35.32,35.25,35.25,238400.0,24.7022,24.7232,24.6742,24.6742,238400.0
2008-09-09 14:45:00,35.25,35.32,35.15,35.27,362400.0,24.6742,24.7232,24.6042,24.6882,362400.0
2008-09-09 14:50:00,35.29,35.32,35.23,35.3,374600.0,24.7022,24.7232,24.6602,24.7092,374600.0
2008-09-09 14:55:00,35.31,35.33,35.18,35.24,139200.0,24.7162,24.7302,24.6252,24.6672,139200.0
2008-09-09 15:00:00,35.24,35.24,35.17,35.17,163400.0,24.6672,24.6672,24.6182,24.6182,163400.0
2008-09-09 15:05:00,35.17,35.22,35.13,35.19,344000.0,24.6182,24.6532,24.5902,24.6322,344000.0
2008-09-09 15:10:00,35.19,35.23,35.13,35.21,267600.0,24.6322,24.6602,24.5902,24.6462,267600.0
2008-09-09 15:15:00,35.2,35.24,35.16,35.2,266000.0,24.6392,24.6672,24.6112,24.6392,266000.0
2008-09-09 15:20:00,35.19,35.24,35.18,35.22,569600.0,24.6322,24.6672,24.6252,24.6532,569600.0
2008-09-09 15:25:00,35.23,35.37,35.22,35.35,224200.0,24.6602,24.7582,24.6532,24.7442,224200.0
2008-09-09 15:30:00,35.35,35.46,35.34,35.42,517200.0,24.7442,24.8212,24.7372,24.7932,517200.0
2008-09-09 15:35:00,35.41,35.41,35.32,35.35,545600.0,24.7862,24.7862,24.7232,24.7442,545600.0
2008-09-09 15:40:00,35.35,35.54,35.29,35.5,810200.0,24.7442,24.8772,24.7022,24.8492,810200.0
2008-09-09 15:45:00,35.51,35.58,35.43,35.43,665200.0,24.8562,24.9052,24.8002,24.8002,665200.0
2008-09-09 15:50:00,35.43,35.49,35.37,35.48,655800.0,24.8002,24.8422,24.7582,24.8352,655800.0
2008-09-09 15:55:00,35.48,35.52,35.37,35.38,743800.0,24.8352,24.8632,24.7582,24.7652,743800.0
2008-09-10 09:30:00,36.19,37.13,36.13,37.13,791800.0,25.3321,25.9901,25.2901,25.9901,791800.0
2008-09-10 09:35:00,37.12,37.13,36.52,36.52,487800.0,25.9831,25.9901,25.5631,25.5631,487800.0
2008-09-10 09:40:00,36.52,36.75,36.5,36.69,537800.0,25.5631,25.7241,25.5491,25.6821,537800.0
2008-09-10 09:45:00,36.68,36.89,36.6,36.77,321200.0,25.6751,25.8221,25.6191,25.7381,321200.0
2008-09-10 09:50:00,36.76,36.88,36.76,36.79,200000.0,25.7311,25.8151,25.7311,25.7521,200000.0
2008-09-10 09:55:00,36.79,36.83,36.75,36.8,140200.0,25.7521,25.7801,25.7241,25.7591,140200.0
2008-09-10 10:00:00,36.8,37.01,36.79,36.99,185400.0,25.7591,25.9061,25.7521,25.8921,185400.0
2008-09-10 10:05:00,36.96,37.02,36.9,36.91,179200.0,25.8711,25.9131,25.8291,25.8361,179200.0
2008-09-10 10:10:00,36.9,36.9,35.63,36.49,437200.0,25.8291,25.8291,24.9402,25.5421,437200.0
2008-09-10 10:15:00,36.52,36.58,36.43,36.51,349200.0,25.5631,25.6051,25.5001,25.5561,349200.0
2008-09-10 10:20:00,36.51,36.61,36.48,36.5,379600.0,25.5561,25.6261,25.5351,25.5491,379600.0
2008-09-10 10:25:00,36.51,36.66,36.44,36.5,188600.0,25.5561,25.6611,25.5071,25.5491,188600.0
2008-09-10 10:30:00,36.49,36.57,36.47,36.49,139200.0,25.5421,25.5981,25.5281,25.5421,139200.0
2008-09-10 10:35:00,36.49,36.69,36.43,36.52,195000.0,25.5421,25.6821,25.5001,25.5631,195000.0
2008-09-10 10:40:00,36.52,36.55,36.47,36.51,145800.0,25.5631,25.5841,25.5281,25.5561,145800.0
2008-09-10 10:45:00,36.51,36.62,36.45,36.45,204400.0,25.5561,25.6331,25.5141,25.5141,204400.0
2008-09-10 10:50:00,36.45,36.47,36.31,36.35,264200.0,25.5141,25.5281,25.4161,25.4441,264200.0
2008-09-10 10:55:00,36.36,36.36,36.08,36.12,320400.0,25.4511,25.4511,25.2551,25.2831,320400.0
2008-09-10 11:00:00,36.1,36.13,35.93,36.09,300600.0,25.2691,25.2901,25.1501,25.2621,300600.0
2008-09-10 11:05:00,36.1,36.17,36.05,36.13,159200.0,25.2691,25.3181,25.2341,25.2901,159200.0
2008-09-10 11:10:00,36.13,36.13,35.99,36.04,151800.0,25.2901,25.2901,25.1921,25.2271,151800.0
2008-09-10 11:15:00,36.04,36.04,35.93,35.99,208600.0,25.2271,25.2271,25.1501,25.1921,208600.0
2008-09-10 11:20:00,36.0,36.1,35.89,35.96,425200.0,25.1991,25.2691,25.1221,25.1711,425200.0
2008-09-10 11:25:00,35.95,35.99,35.88,35.93,233000.0,25.1641,25.1921,25.1151,25.1501,233000.0
2008-09-10 11:30:00,35.92,36.25,35.91,36.25,172600.0,25.1431,25.3741,25.1361,25.3741,172600.0
2008-09-10 11:35:00,36.25,36.27,36.12,36.2,173200.0,25.3741,25.3881,25.2831,25.3391,173200.0
2008-09-10 11:40:00,36.19,36.33,36.15,36.25,219800.0,25.3321,25.4301,25.3041,25.3741,219800.0
2008-09-10 11:45:00,36.25,36.31,36.22,36.3,178600.0,25.3741,25.4161,25.3531,25.4091,178600.0
2008-09-10 11:50:00,36.31,36.45,36.31,36.43,137000.0,25.4161,25.5141,25.4161,25.5001,137000.0
2008-09-10 11:55:00,36.43,36.49,36.33,36.47,212000.0,25.5001,25.5421,25.4301,25.5281,212000.0
2008-09-10 12:00:00,36.47,36.5,36.41,36.41,130600.0,25.5281,25.5491,25.4861,25.4861,130600.0
2008-09-10 12:05:00,36.4,36.63,36.4,36.63,175800.0,25.4791,25.6401,25.4791,25.6401,175800.0
2008-09-10 12:10:00,36.63,36.73,36.61,36.66,171400.0,25.6401,25.7101,25.6261,25.6611,171400.0
2008-09-10 12:15:00,36.64,36.75,36.63,36.72,178200.0,25.6471,25.7241,25.6401,25.7031,178200.0
2008-09-10 12:20:00,36.7,36.75,36.62,36.63,69600.0,25.6891,25.7241,25.6331,25.6401,69600.0
2008-09-10 12:25:00,36.6,36.65,36.56,36.58,143600.0,25.6191,25.6541,25.5911,25.6051,143600.0
2008-09-10 12:30:00,36.58,36.71,36.58,36.68,104600.0,25.6051,25.6961,25.6051,25.6751,104600.0
2008-09-10 12:35:00,36.68,36.8,36.68,36.8,106800.0,25.6751,25.7591,25.6751,25.7591,106800.0
2008-09-10 12:40:00,36.78,37.02,36.78,37.01,266200.0,25.7451,25.9131,25.7451,25.9061,266200.0
2008-09-10 12:45:00,37.01,37.04,37.0,37.03,148000.0,25.9061,25.9271,25.8991,25.9201,148000.0
2008-09-10 12:50:00,37.03,37.08,36.99,37.06,145000.0,25.9201,25.9551,25.8921,25.9411,145000.0
2008-09-10 12:55:00,37.06,37.06,36.97,37.02,229000.0,25.9411,25.9411,25.8781,25.9131,229000.0
2008-09-10 13:00:00,37.01,37.02,36.89,36.96,95000.0,25.9061,25.9131,25.8221,25.8711,95000.0
2008-09-10 13:05:00,36.96,37.13,36.94,36.99,232400.0,25.8711,25.9901,25.8571,25.8921,232400.0
2008-09-10 13:10:00,37.0,37.02,36.87,36.96,114400.0,25.8991,25.9131,25.8081,25.8711,114400.0
2008-09-10 13:15:00,36.94,37.04,36.92,36.95,102600.0,25.8571,25.9271,25.8431,25.8641,102600.0
2008-09-10 13:20:00,36.95,37.09,36.94,37.05,90800.0,25.8641,25.9621,25.8571,25.9341,90800.0
2008-09-10 13:25:00,37.04,37.13,37.01,37.11,85000.0,25.9271,25.9901,25.9061,25.9761,85000.0
2008-09-10 13:30:00,37.11,37.12,37.04,37.11,167200.0,25.9761,25.9831,25.9271,25.9761,167200.0
2008-09-10 13:35:00,37.1,37.36,37.09,37.31,191600.0,25.9691,26.1511,25.9621,26.1161,191600.0
2008-09-10 13:40:00,37.32,37.39,37.27,37.37,250000.0,26.1231,26.1721,26.0881,26.1581,250000.0
2008-09-10 13:45:00,37.38,37.39,37.33,37.36,157800.0,26.1651,26.1721,26.1301,26.1511,157800.0
2008-09-10 13:50:00,37.37,37.39,37.29,37.38,210200.0,26.1581,26.1721,26.1021,26.1651,210200.0
2008-09-10 13:55:00,37.39,37.51,37.37,37.41,247800.0,26.1721,26.2561,26.1581,26.1861,247800.0
2008-09-10 14:00:00,37.42,37.48,37.29,37.34,143200.0,26.1931,26.2351,26.1021,26.1371,143200.0
2008-09-10 14:05:00,37.34,37.37,37.3,37.36,151800.0,26.1371,26.1581,26.1091,26.1511,151800.0
2008-09-10 14:10:00,37.35,37.38,37.34,37.37,142000.0,26.1441,26.1651,26.1371,26.1581,142000.0
2008-09-10 14:15:00,37.36,37.38,37.3,37.36,203600.0,26.1511,26.1651,26.1091,26.1511,203600.0
2008-09-10 14:20:00,37.35,37.37,37.28,37.34,184400.0,26.1441,26.1581,26.0951,26.1371,184400.0
2008-09-10 14:25:00,37.33,37.42,37.27,37.29,130400.0,26.1301,26.1931,26.0881,26.1021,130400.0
2008-09-10 14:30:00,37.3,37.51,37.29,37.51,143600.0,26.1091,26.2561,26.1021,26.2561,143600.0
2008-09-10 14:35:00,37.5,37.55,37.37,37.37,155000.0,26.2491,26.2841,26.1581,26.1581,155000.0
2008-09-10 14:40:00,37.38,37.43,37.32,37.39,166400.0,26.1651,26.2001,26.1231,26.1721,166400.0
2008-09-10 14:45:00,37.39,37.51,37.36,37.48,125800.0,26.1721,26.2561,26.1511,26.2351,125800.0
2008-09-10 14:50:00,37.49,37.5,37.33,37.33,119600.0,26.2421,26.2491,26.1301,26.1301,119600.0
2008-09-10 14:55:00,37.34,37.34,37.22,37.27,169000.0,26.1371,26.1371,26.0531,26.0881,169000.0
2008-09-10 15:00:00,37.27,37.38,37.25,37.33,106200.0,26.0881,26.1651,26.0741,26.1301,106200.0
2008-09-10 15:05:00,37.32,37.43,37.32,37.4,165200.0,26.1231,26.2001,26.1231,26.1791,165200.0
2008-09-10 15:10:00,37.4,37.43,37.33,37.38,135000.0,26.1791,26.2001,26.1301,26.1651,135000.0
2008-09-10 15:15:00,37.38,37.53,37.38,37.43,214800.0,26.1651,26.2701,26.1651,26.2001,214800.0
2008-09-10 15:20:00,37.43,37.45,37.3,37.31,158800.0,26.2001,26.2141,26.1091,26.1161,158800.0
2008-09-10 15:25:00,37.31,37.32,37.23,37.23,299000.0,26.1161,26.1231,26.0601,26.0601,299000.0
2008-09-10 15:30:00,37.23,37.3,37.17,37.2,205800.0,26.0601,26.1091,26.0181,26.0391,205800.0
2008-09-10 15:35:00,37.2,37.2,37.06,37.06,205000.0,26.0391,26.0391,25.9411,25.9411,205000.0
2008-09-10 15:40:00,37.06,37.28,37.05,37.27,361600.0,25.9411,26.0951,25.9341,26.0881,361600.0
2008-09-10 15:45:00,37.28,37.28,37.09,37.11,334800.0,26.0951,26.0951,25.9621,25.9761,334800.0
2008-09-10 15:50:00,37.11,37.13,37.03,37.06,442000.0,25.9761,25.9901,25.9201,25.9411,442000.0
2008-09-10 15:55:00,37.06,37.07,36.88,36.94,445400.0,25.9411,25.9481,25.8151,25.8571,445400.0
2008-09-11 09:30:00,37.25,37.81,36.9,37.81,449000.0,26.0741,26.4661,25.8291,26.4661,449000.0
2008-09-11 09:35:00,37.79,38.15,37.71,38.1,621600.0,26.4521,26.7041,26.3961,26.6691,621600.0
2008-09-11 09:40:00,38.1,38.15,37.51,37.66,397400.0,26.6691,26.7041,26.2561,26.3611,397400.0
2008-09-11 09:45:00,37.69,37.93,37.54,37.55,258600.0,26.3821,26.5501,26.2771,26.2841,258600.0
2008-09-11 09:50:00,37.55,38.15,37.55,38.09,266600.0,26.2841,26.7041,26.2841,26.6621,266600.0
2008-09-11 09:55:00,38.09,38.15,37.85,38.1,249400.0,26.6621,26.7041,26.4941,26.6691,249400.0
2008-09-11 10:00:00,38.1,38.45,38.1,38.23,294200.0,26.6691,26.9141,26.6691,26.7601,294200.0
2008-09-11 10:05:00,38.23,38.34,38.02,38.25,195600.0,26.7601,26.8371,26.6131,26.7741,195600.0
2008-09-11 10:10:00,38.25,38.45,38.25,38.38,222000.0,26.7741,26.9141,26.7741,26.8651,222000.0
2008-09-11 10:15:00,38.39,38.4,38.14,38.27,183800.0,26.8721,26.8791,26.6971,26.7881,183800.0
2008-09-11 10:20:00,38.26,38.45,38.18,38.4,192200.0,26.7811,26.9141,26.7251,26.8791,192200.0
2008-09-11 10:25:00,38.4,38.55,38.29,38.37,200600.0,26.8791,26.9841,26.8021,26.8581,200600.0
2008-09-11 10:30:00,38.36,38.45,38.25,38.27,179200.0,26.8511,26.9141,26.7741,26.7881,179200.0
2008-09-11 10:35:00,38.29,38.35,38.13,38.18,143000.0,26.8021,26.8441,26.6901,26.7251,143000.0
2008-09-11 10:40:00,38.18,38.35,38.17,38.32,135400.0,26.7251,26.8441,26.7181,26.8231,135400.0
2008-09-11 10:45:00,38.31,38.44,38.3,38.44,90000.0,26.8161,26.9071,26.8091,26.9071,90000.0
2008-09-11 10:50:00,38.43,38.54,38.41,38.52,176000.0,26.9001,26.9771,26.8861,26.9631,176000.0
2008-09-11 10:55:00,38.52,38.6,38.43,38.59,346200.0,26.9631,27.0191,26.9001,27.0121,346200.0
2008-09-11 11:00:00,38.59,38.63,38.52,38.54,405000.0,27.0121,27.0401,26.9631,26.9771,405000.0
2008-09-11 11:05:00,38.57,38.7,38.48,38.56,326800.0,26.9981,27.0891,26.9351,26.9911,326800.0
2008-09-11 11:10:00,38.56,38.62,38.52,38.57,260200.0,26.9911,27.0331,26.9631,26.9981,260200.0
2008-09-11 11:15:00,38.56,38.62,38.5,38.51,131600.0,26.9911,27.0331,26.9491,26.9561,131600.0
2008-09-11 11:20:00,38.51,38.54,38.35,38.37,168600.0,26.9561,26.9771,26.8441,26.8581,168600.0
2008-09-11 11:25:00,38.37,38.48,38.33,38.38,186800.0,26.8581,26.9351,26.8301,26.8651,186800.0
2008-09-11 11:30:00,38.38,38.68,38.35,38.68,185600.0,26.8651,27.0751,26.8441,27.0751,185600.0
2008-09-11 11:35:00,38.67,38.77,38.58,38.74,230800.0,27.0681,27.1381,27.0051,27.1171,230800.0
2008-09-11 11:40:00,38.73,38.79,38.7,38.71,200400.0,27.1101,27.1521,27.0891,27.0961,200400.0
2008-09-11 11:45:00,38.7,38.73,38.51,38.59,108000.0,27.0891,27.1101,26.9561,27.0121,108000.0
2008-09-11 11:50:00,38.6,38.62,38.52,38.53,127800.0,27.0191,27.0331,26.9631,26.9701,127800.0
2008-09-11 11:55:00,38.52,38.7,38.52,38.55,260600.0,26.9631,27.0891,26.9631,26.9841,260600.0
2008-09-11 12:00:00,38.56,38.68,38.54,38.66,201800.0,26.9911,27.0751,26.9771,27.0611,201800.0
2008-09-11 12:05:00,38.66,38.7,38.62,38.67,144800.0,27.0611,27.0891,27.0331,27.0681,144800.0
2008-09-11 12:10:00,38.67,38.67,38.45,38.45,130000.0,27.0681,27.0681,26.9141,26.9141,130000.0
2008-09-11 12:15:00,38.45,38.5,38.42,38.45,98200.0,26.9141,26.9491,26.8931,26.9141,98200.0
2008-09-11 12:20:00,38.45,38.51,38.44,38.47,75200.0,26.9141,26.9561,26.9071,26.9281,75200.0
2008-09-11 12:25:00,38.47,38.49,38.43,38.45,86600.0,26.9281,26.9421,26.9001,26.9141,86600.0
2008-09-11 12:30:00,38.45,38.54,38.2,38.54,205400.0,26.9141,26.9771,26.7391,26.9771,205400.0
2008-09-11 12:35:00,38.54,38.7,38.46,38.58,263800.0,26.9771,27.0891,26.9211,27.0051,263800.0
2008-09-11 12:40:00,38.57,38.57,38.35,38.47,120400.0,26.9981,26.9981,26.8441,26.9281,120400.0
2008-09-11 12:45:00,38.47,38.58,38.46,38.55,135200.0,26.9281,27.0051,26.9211,26.9841,135200.0
2008-09-11 12:50:00,38.56,38.6,38.55,38.6,158600.0,26.9911,27.0191,26.9841,27.0191,158600.0
2008-09-11 12:55:00,38.59,38.6,38.51,38.51,124600.0,27.0121,27.0191,26.9561,26.9561,124600.0
2008-09-11 13:00:00,38.51,38.55,38.38,38.48,170200.0,26.9561,26.9841,26.8651,26.9351,170200.0
2008-09-11 13:05:00,38.49,38.52,38.39,38.42,110200.0,26.9421,26.9631,26.8721,26.8931,110200.0
2008-09-11 13:10:00,38.43,38.46,38.36,38.45,119600.0,26.9001,26.9211,26.8511,26.9141,119600.0
2008-09-11 13:15:00,38.45,38.45,38.33,38.34,164800.0,26.9141,26.9141,26.8301,26.8371,164800.0
2008-09-11 13:20:00,38.34,38.38,38.2,38.21,113400.0,26.8371,26.8651,26.7391,26.7461,113400.0
2008-09-11 13:25:00,38.2,38.27,38.17,38.23,124600.0,26.7391,26.7881,26.7181,26.7601,124600.0
2008-09-11 13:30:00,38.23,38.37,38.22,38.28,186800.0,26.7601,26.8581,26.7531,26.7951,186800.0
2008-09-11 13:35:00,38.28,38.52,38.28,38.51,151800.0,26.7951,26.9631,26.7951,26.9561,151800.0
2008-09-11 13:40:00,38.51,38.52,38.43,38.51,148800.0,26.9561,26.9631,26.9001,26.9561,148800.0
2008-09-11 13:45:00,38.52,38.52,38.37,38.42,182600.0,26.9631,26.9631,26.8581,26.8931,182600.0
2008-09-11 13:50:00,38.42,38.51,38.4,38.44,280000.0,26.8931,26.9561,26.8791,26.9071,280000.0
2008-09-11 13:55:00,38.44,38.53,38.43,38.52,169800.0,26.9071,26.9701,26.9001,26.9631,169800.0
2008-09-11 14:00:00,38.52,38.58,38.45,38.52,178600.0,26.9631,27.0051,26.9141,26.9631,178600.0
2008-09-11 14:05:00,38.52,38.7,38.48,38.63,202800.0,26.9631,27.0891,26.9351,27.0401,202800.0
2008-09-11 14:10:00,38.63,38.71,38.62,38.69,227800.0,27.0401,27.0961,27.0331,27.0821,227800.0
2008-09-11 14:15:00,38.71,38.93,38.7,38.88,243600.0,27.0961,27.2501,27.0891,27.2151,243600.0
2008-09-11 14:20:00,38.87,38.98,38.87,38.91,193200.0,27.2081,27.2851,27.2081,27.2361,193200.0
2008-09-11 14:25:00,38.9,39.04,38.77,38.99,207800.0,27.2291,27.3271,27.1381,27.2921,207800.0
2008-09-11 14:30:00,38.99,39.01,38.87,38.89,163400.0,27.2921,27.3061,27.2081,27.2221,163400.0
2008-09-11 14:35:00,38.9,38.99,38.88,38.92,102400.0,27.2291,27.2921,27.2151,27.2431,102400.0
2008-09-11 14:40:00,38.92,39.01,38.79,38.96,143600.0,27.2431,27.3061,27.1521,27.2711,143600.0
2008-09-11 14:45:00,38.97,39.21,38.97,39.17,204000.0,27.2781,27.4461,27.2781,27.4181,204000.0
2008-09-11 14:50:00,39.17,39.2,39.05,39.17,139200.0,27.4181,27.4391,27.3341,27.4181,139200.0
2008-09-11 14:55:00,39.18,39.2,39.02,39.07,186200.0,27.4251,27.4391,27.3131,27.3481,186200.0
2008-09-11 15:00:00,39.07,39.2,39.02,39.13,191400.0,27.3481,27.4391,27.3131,27.3901,191400.0
2008-09-11 15:05:00,39.15,39.22,39.12,39.19,204600.0,27.4041,27.4531,27.3831,27.4321,204600.0
2008-09-11 15:10:00,39.19,39.23,39.01,39.02,183200.0,27.4321,27.4601,27.3061,27.3131,183200.0
2008-09-11 15:15:00,39.03,39.1,38.9,38.9,353200.0,27.3201,27.3691,27.2291,27.2291,353200.0
2008-09-11 15:20:00,38.9,39.02,38.89,39.02,359000.0,27.2291,27.3131,27.2221,27.3131,359000.0
2008-09-11 15:25:00,39.0,39.09,38.85,38.88,314600.0,27.2991,27.3621,27.1941,27.2151,314600.0
2008-09-11 15:30:00,38.88,39.0,38.84,38.89,238400.0,27.2151,27.2991,27.1871,27.2221,238400.0
2008-09-11 15:35:00,38.88,38.93,38.76,38.91,285000.0,27.2151,27.2501,27.1311,27.2361,285000.0
2008-09-11 15:40:00,38.9,38.99,38.77,38.96,328800.0,27.2291,27.2921,27.1381,27.2711,328800.0
2008-09-11 15:45:00,38.97,39.23,38.95,39.18,372000.0,27.2781,27.4601,27.2641,27.4251,372000.0
2008-09-11 15:50:00,39.18,39.27,39.12,39.14,465800.0,27.4251,27.4881,27.3831,27.3971,465800.0
2008-09-11 15:55:00,39.13,39.37,39.12,39.24,629600.0,27.3901,27.5581,27.3831,27.4671,629600.0
2008-09-12 09:30:00,39.0,39.0,38.43,38.46,220600.0,27.2991,27.2991,26.9001,26.9211,220600.0
2008-09-12 09:35:00,38.48,38.55,38.17,38.17,229000.0,26.9351,26.9841,26.7181,26.7181,229000.0
2008-09-12 09:40:00,38.18,38.63,38.1,38.26,343400.0,26.7251,27.0401,26.6691,26.7811,343400.0
2008-09-12 09:45:00,38.27,38.36,38.14,38.26,230200.0,26.7881,26.8511,26.6971,26.7811,230200.0
2008-09-12 09:50:00,38.26,38.49,38.01,38.46,185200.0,26.7811,26.9421,26.6061,26.9211,185200.0
2008-09-12 09:55:00,38.46,38.68,38.35,38.35,297000.0,26.9211,27.0751,26.8441,26.8441,297000.0
2008-09-12 10:00:00,38.35,38.47,38.23,38.47,169000.0,26.8441,26.9281,26.7601,26.9281,169000.0
2008-09-12 10:05:00,38.46,38.73,38.38,38.65,252400.0,26.9211,27.1101,26.8651,27.0541,252400.0
2008-09-12 10:10:00,38.65,38.69,38.43,38.45,194000.0,27.0541,27.0821,26.9001,26.9141,194000.0
2008-09-12 10:15:00,38.44,38.68,38.25,38.6,171200.0,26.9071,27.0751,26.7741,27.0191,171200.0
2008-09-12 10:20:00,38.6,38.71,38.52,38.7,184200.0,27.0191,27.0961,26.9631,27.0891,184200.0
2008-09-12 10:25:00,38.7,38.75,38.51,38.59,146400.0,27.0891,27.1241,26.9561,27.0121,146400.0
2008-09-12 10:30:00,38.59,38.69,38.55,38.61,219800.0,27.0121,27.0821,26.9841,27.0261,219800.0
2008-09-12 10:35:00,38.61,38.63,38.51,38.56,160600.0,27.0261,27.0401,26.9561,26.9911,160600.0
2008-09-12 10:40:00,38.58,38.72,38.55,38.62,258400.0,27.0051,27.1031,26.9841,27.0331,258400.0
2008-09-12 10:45:00,38.62,38.87,38.62,38.8,110400.0,27.0331,27.2081,27.0331,27.1591,110400.0
2008-09-12 10:50:00,38.8,38.88,38.58,38.62,154200.0,27.1591,27.2151,27.0051,27.0331,154200.0
2008-09-12 10:55:00,38.62,38.72,38.56,38.69,117600.0,27.0331,27.1031,26.9911,27.0821,117600.0
2008-09-12 11:00:00,38.72,38.88,38.67,38.7,143400.0,27.1031,27.2151,27.0681,27.0891,143400.0
2008-09-12 11:05:00,38.7,38.74,38.62,38.67,84400.0,27.0891,27.1171,27.0331,27.0681,84400.0
2008-09-12 11:10:00,38.67,38.74,38.6,38.67,127800.0,27.0681,27.1171,27.0191,27.0681,127800.0
2008-09-12 11:15:00,38.7,39.06,38.69,38.92,164600.0,27.0891,27.3411,27.0821,27.2431,164600.0
2008-09-12 11:20:00,38.92,39.1,38.88,39.1,116000.0,27.2431,27.3691,27.2151,27.3691,116000.0
2008-09-12 11:25:00,39.11,39.21,39.11,39.16,111800.0,27.3761,27.4461,27.3761,27.4111,111800.0
2008-09-12 11:30:00,39.17,39.17,38.96,39.0,195600.0,27.4181,27.4181,27.2711,27.2991,195600.0
2008-09-12 11:35:00,39.01,39.1,38.97,39.0,287600.0,27.3061,27.3691,27.2781,27.2991,287600.0
2008-09-12 11:40:00,38.99,39.01,38.81,38.81,72400.0,27.2921,27.3061,27.1661,27.1661,72400.0
2008-09-12 11:45:00,38.82,38.86,38.7,38.78,100800.0,27.1731,27.2011,27.0891,27.1451,100800.0
2008-09-12 11:50:00,38.79,38.8,38.59,38.6,98400.0,27.1521,27.1591,27.0121,27.0191,98400.0
2008-09-12 11:55:00,38.61,38.62,38.5,38.51,99600.0,27.0261,27.0331,26.9491,26.9561,99600.0
2008-09-12 12:00:00,38.52,38.63,38.51,38.55,143800.0,26.9631,27.0401,26.9561,26.9841,143800.0
2008-09-12 12:05:00,38.56,38.62,38.51,38.53,78200.0,26.9911,27.0331,26.9561,26.9701,78200.0
2008-09-12 12:10:00,38.53,38.56,38.48,38.49,82600.0,26.9701,26.9911,26.9351,26.9421,82600.0
2008-09-12 12:15:00,38.49,38.58,38.42,38.58,89600.0,26.9421,27.0051,26.8931,27.0051,89600.0
2008-09-12 12:20:00,38.58,38.6,38.5,38.5,179000.0,27.0051,27.0191,26.9491,26.9491,179000.0
2008-09-12 12:25:00,38.52,38.52,38.35,38.42,176200.0,26.9631,26.9631,26.8441,26.8931,176200.0
2008-09-12 12:30:00,38.42,38.51,38.42,38.43,64000.0,26.8931,26.9561,26.8931,26.9001,64000.0
2008-09-12 12:35:00,38.42,38.6,38.42,38.5,59000.0,26.8931,27.0191,26.8931,26.9491,59000.0
2008-09-12 12:40:00,38.49,38.54,38.45,38.46,45000.0,26.9421,26.9771,26.9141,26.9211,45000.0
2008-09-12 12:45:00,38.47,38.49,38.33,38.47,127400.0,26.9281,26.9421,26.8301,26.9281,127400.0
2008-09-12 12:50:00,38.46,38.48,38.25,38.25,79200.0,26.9211,26.9351,26.7741,26.7741,79200.0
2008-09-12 12:55:00,38.25,38.31,38.15,38.15,73800.0,26.7741,26.8161,26.7041,26.7041,73800.0
2008-09-12 13:00:00,38.15,38.33,38.13,38.3,85200.0,26.7041,26.8301,26.6901,26.8091,85200.0
2008-09-12 13:05:00,38.29,38.29,38.11,38.21,66600.0,26.8021,26.8021,26.6761,26.7461,66600.0
2008-09-12 13:10:00,38.2,38.22,38.09,38.17,108400.0,26.7391,26.7531,26.6621,26.7181,108400.0
2008-09-12 13:15:00,38.14,38.35,38.14,38.27,81000.0,26.6971,26.8441,26.6971,26.7881,81000.0
2008-09-12 13:20:00,38.27,38.4,38.2,38.4,105800.0,26.7881,26.8791,26.7391,26.8791,105800.0
2008-09-12 13:25:00,38.4,38.63,38.4,38.61,92400.0,26.8791,27.0401,26.8791,27.0261,92400.0
2008-09-12 13:30:00,38.62,38.66,38.6,38.61,115800.0,27.0331,27.0611,27.0191,27.0261,115800.0
2008-09-12 13:35:00,38.6,38.65,38.52,38.58,97200.0,27.0191,27.0541,26.9631,27.0051,97200.0
2008-09-12 13:40:00,38.57,38.6,38.41,38.46,134600.0,26.9981,27.0191,26.8861,26.9211,134600.0
2008-09-12 13:45:00,38.48,38.51,38.38,38.51,122600.0,26.9351,26.9561,26.8651,26.9561,122600.0
2008-09-12 13:50:00,38.5,38.51,38.38,38.5,67000.0,26.9491,26.9561,26.8651,26.9491,67000.0
2008-09-12 13:55:00,38.49,38.5,38.43,38.49,79200.0,26.9421,26.9491,26.9001,26.9421,79200.0
2008-09-12 14:00:00,38.5,38.5,38.22,38.26,89400.0,26.9491,26.9491,26.7531,26.7811,89400.0
2008-09-12 14:05:00,38.25,38.29,38.17,38.24,140200.0,26.7741,26.8021,26.7181,26.7671,140200.0
2008-09-12 14:10:00,38.24,38.41,38.19,38.34,71000.0,26.7671,26.8861,26.7321,26.8371,71000.0
2008-09-12 14:15:00,38.34,38.38,38.25,38.33,94800.0,26.8371,26.8651,26.7741,26.8301,94800.0
2008-09-12 14:20:00,38.34,38.5,38.28,38.41,91400.0,26.8371,26.9491,26.7951,26.8861,91400.0
2008-09-12 14:25:00,38.41,38.41,38.21,38.3,87000.0,26.8861,26.8861,26.7461,26.8091,87000.0
2008-09-12 14:30:00,38.29,38.35,38.21,38.29,76000.0,26.8021,26.8441,26.7461,26.8021,76000.0
2008-09-12 14:35:00,38.31,38.41,38.25,38.4,57000.0,26.8161,26.8861,26.7741,26.8791,57000.0
2008-09-12 14:40:00,38.4,38.56,38.38,38.51,54800.0,26.8791,26.9911,26.8651,26.9561,54800.0
2008-09-12 14:45:00,38.52,38.58,38.46,38.52,59800.0,26.9631,27.0051,26.9211,26.9631,59800.0
2008-09-12 14:50:00,38.52,38.59,38.42,38.59,70800.0,26.9631,27.0121,26.8931,27.0121,70800.0
2008-09-12 14:55:00,38.6,38.79,38.59,38.74,162600.0,27.0191,27.1521,27.0121,27.1171,162600.0
2008-09-12 15:00:00,38.74,38.77,38.62,38.68,145200.0,27.1171,27.1381,27.0331,27.0751,145200.0
2008-09-12 15:05:00,38.67,38.69,38.54,38.6,108000.0,27.0681,27.0821,26.9771,27.0191,108000.0
2008-09-12 15:10:00,38.58,38.79,38.55,38.74,109800.0,27.0051,27.1521,26.9841,27.1171,109800.0
2008-09-12 15:15:00,38.73,38.79,38.56,38.56,127000.0,27.1101,27.1521,26.9911,26.9911,127000.0
2008-09-12 15:20:00,38.57,38.71,38.55,38.71,93000.0,26.9981,27.0961,26.9841,27.0961,93000.0
2008-09-12 15:25:00,38.71,38.78,38.65,38.78,108000.0,27.0961,27.1451,27.0541,27.1451,108000.0
2008-09-12 15:30:00,38.77,38.86,38.68,38.69,95400.0,27.1381,27.2011,27.0751,27.0821,95400.0
2008-09-12 15:35:00,38.68,38.7,38.52,38.56,161600.0,27.0751,27.0891,26.9631,26.9911,161600.0
2008-09-12 15:40:00,38.56,38.71,38.56,38.64,114400.0,26.9911,27.0961,26.9911,27.0471,114400.0
2008-09-12 15:45:00,38.65,38.84,38.62,38.8,156200.0,27.0541,27.1871,27.0331,27.1591,156200.0
2008-09-12 15:50:00,38.8,38.98,38.77,38.96,343200.0,27.1591,27.2851,27.1381,27.2711,343200.0
2008-09-12 15:55:00,38.95,39.02,38.92,38.95,324000.0,27.2641,27.3131,27.2431,27.2641,324000.0
2008-09-15 09:30:00,38.02,38.35,37.52,37.6,394200.0,26.6131,26.8441,26.2631,26.3191,394200.0
2008-09-15 09:35:00,37.58,37.7,36.87,37.05,742200.0,26.3051,26.3891,25.8081,25.9341,742200.0
2008-09-15 09:40:00,37.02,37.33,37.0,37.24,433000.0,25.9131,26.1301,25.8991,26.0671,433000.0
2008-09-15 09:45:00,37.21,37.51,37.2,37.48,292000.0,26.0461,26.2561,26.0391,26.2351,292000.0
2008-09-15 09:50:00,37.49,37.77,37.23,37.27,273400.0,26.2421,26.4381,26.0601,26.0881,273400.0
2008-09-15 09:55:00,37.26,37.35,36.62,36.92,465000.0,26.0811,26.1441,25.6331,25.8431,465000.0
2008-09-15 10:00:00,36.95,37.62,36.95,37.58,307400.0,25.8641,26.3331,25.8641,26.3051,307400.0
2008-09-15 10:05:00,37.57,37.75,37.46,37.66,247000.0,26.2981,26.4241,26.2211,26.3611,247000.0
2008-09-15 10:10:00,37.66,38.05,37.65,37.99,240800.0,26.3611,26.6341,26.3541,26.5921,240800.0
2008-09-15 10:15:00,37.98,38.04,37.68,37.75,187400.0,26.5851,26.6271,26.3751,26.4241,187400.0
2008-09-15 10:20:00,37.75,37.77,37.56,37.63,164600.0,26.4241,26.4381,26.2911,26.3401,164600.0
2008-09-15 10:25:00,37.63,37.93,37.63,37.92,136600.0,26.3401,26.5501,26.3401,26.5431,136600.0
2008-09-15 10:30:00,37.91,38.04,37.73,38.02,153000.0,26.5361,26.6271,26.4101,26.6131,153000.0
2008-09-15 10:35:00,38.05,38.17,37.83,37.84,223400.0,26.6341,26.7181,26.4801,26.4871,223400.0
2008-09-15 10:40:00,37.84,37.91,37.59,37.7,142200.0,26.4871,26.5361,26.3121,26.3891,142200.0
2008-09-15 10:45:00,37.69,37.83,37.6,37.74,135000.0,26.3821,26.4801,26.3191,26.4171,135000.0
2008-09-15 10:50:00,37.74,38.17,37.7,38.07,207400.0,26.4171,26.7181,26.3891,26.6481,207400.0
2008-09-15 10:55:00,38.08,38.37,37.93,38.29,192400.0,26.6551,26.8581,26.5501,26.8021,192400.0
2008-09-15 11:00:00,38.29,38.43,38.12,38.12,139600.0,26.8021,26.9001,26.6831,26.6831,139600.0
2008-09-15 11:05:00,38.13,38.21,38.03,38.18,96800.0,26.6901,26.7461,26.6201,26.7251,96800.0
2008-09-15 11:10:00,38.18,38.27,38.12,38.24,97800.0,26.7251,26.7881,26.6831,26.7671,97800.0
2008-09-15 11:15:00,38.26,38.27,38.1,38.17,72200.0,26.7811,26.7881,26.6691,26.7181,72200.0
2008-09-15 11:20:00,38.17,38.39,38.08,38.16,93800.0,26.7181,26.8721,26.6551,26.7111,93800.0
2008-09-15 11:25:00,38.13,38.13,37.83,37.89,172400.0,26.6901,26.6901,26.4801,26.5221,172400.0
2008-09-15 11:30:00,37.88,37.88,37.75,37.8,112800.0,26.5151,26.5151,26.4241,26.4591,112800.0
2008-09-15 11:35:00,37.8,37.87,37.71,37.81,130000.0,26.4591,26.5081,26.3961,26.4661,130000.0
2008-09-15 11:40:00,37.8,37.88,37.74,37.76,115800.0,26.4591,26.5151,26.4171,26.4311,115800.0
2008-09-15 11:45:00,37.74,37.81,37.65,37.79,91800.0,26.4171,26.4661,26.3541,26.4521,91800.0
2008-09-15 11:50:00,37.78,37.91,37.73,37.74,122400.0,26.4451,26.5361,26.4101,26.4171,122400.0
2008-09-15 11:55:00,37.78,37.8,37.57,37.63,110600.0,26.4451,26.4591,26.2981,26.3401,110600.0
2008-09-15 12:00:00,37.62,37.88,37.58,37.8,117600.0,26.3331,26.5151,26.3051,26.4591,117600.0
2008-09-15 12:05:00,37.81,37.91,37.79,37.82,103600.0,26.4661,26.5361,26.4521,26.4731,103600.0
2008-09-15 12:10:00,37.8,38.05,37.75,37.87,162200.0,26.4591,26.6341,26.4241,26.5081,162200.0
2008-09-15 12:15:00,37.87,37.91,37.77,37.9,160000.0,26.5081,26.5361,26.4381,26.5291,160000.0
2008-09-15 12:20:00,37.89,38.22,37.88,38.14,229000.0,26.5221,26.7531,26.5151,26.6971,229000.0
2008-09-15 12:25:00,38.13,38.25,38.13,38.21,163600.0,26.6901,26.7741,26.6901,26.7461,163600.0
2008-09-15 12:30:00,38.2,38.31,38.13,38.23,99600.0,26.7391,26.8161,26.6901,26.7601,99600.0
2008-09-15 12:35:00,38.22,38.24,38.01,38.11,86000.0,26.7531,26.7671,26.6061,26.6761,86000.0
2008-09-15 12:40:00,38.11,38.13,38.0,38.0,98200.0,26.6761,26.6901,26.5991,26.5991,98200.0
2008-09-15 12:45:00,38.01,38.25,38.0,38.15,137000.0,26.6061,26.7741,26.5991,26.7041,137000.0
2008-09-15 12:50:00,38.09,38.26,38.03,38.2,118200.0,26.6621,26.7811,26.6201,26.7391,118200.0
2008-09-15 12:55:00,38.18,38.33,38.0,38.01,145000.0,26.7251,26.8301,26.5991,26.6061,145000.0
2008-09-15 13:00:00,38.02,38.08,37.92,38.04,115600.0,26.6131,26.6551,26.5431,26.6271,115600.0
2008-09-15 13:05:00,38.05,38.15,37.76,37.81,110400.0,26.6341,26.7041,26.4311,26.4661,110400.0
2008-09-15 13:10:00,37.81,37.96,37.78,37.84,87600.0,26.4661,26.5711,26.4451,26.4871,87600.0
2008-09-15 13:15:00,37.84,37.87,37.81,37.86,180000.0,26.4871,26.5081,26.4661,26.5011,180000.0
2008-09-15 13:20:00,37.85,38.06,37.85,38.06,148400.0,26.4941,26.6411,26.4941,26.6411,148400.0
2008-09-15 13:25:00,38.03,38.06,37.89,37.89,115800.0,26.6201,26.6411,26.5221,26.5221,115800.0
2008-09-15 13:30:00,37.9,37.9,37.77,37.79,155600.0,26.5291,26.5291,26.4381,26.4521,155600.0
2008-09-15 13:35:00,37.79,37.79,37.61,37.65,111400.0,26.4521,26.4521,26.3261,26.3541,111400.0
2008-09-15 13:40:00,37.65,37.76,37.55,37.72,118000.0,26.3541,26.4311,26.2841,26.4031,118000.0
2008-09-15 13:45:00,37.74,37.8,37.64,37.69,150400.0,26.4171,26.4591,26.3471,26.3821,150400.0
2008-09-15 13:50:00,37.69,37.7,37.5,37.54,107600.0,26.3821,26.3891,26.2491,26.2771,107600.0
2008-09-15 13:55:00,37.52,37.57,37.45,37.53,163600.0,26.2631,26.2981,26.2141,26.2701,163600.0
2008-09-15 14:00:00,37.54,37.56,37.4,37.43,238800.0,26.2771,26.2911,26.1791,26.2001,238800.0
2008-09-15 14:05:00,37.44,37.48,37.43,37.46,96000.0,26.2071,26.2351,26.2001,26.2211,96000.0
2008-09-15 14:10:00,37.46,37.47,37.35,37.4,105800.0,26.2211,26.2281,26.1441,26.1791,105800.0
2008-09-15 14:15:00,37.41,37.6,37.39,37.45,134600.0,26.1861,26.3191,26.1721,26.2141,134600.0
2008-09-15 14:20:00,37.46,37.46,37.35,37.41,100200.0,26.2211,26.2211,26.1441,26.1861,100200.0
2008-09-15 14:25:00,37.4,37.46,37.32,37.32,67600.0,26.1791,26.2211,26.1231,26.1231,67600.0
2008-09-15 14:30:00,37.33,37.38,37.21,37.22,142600.0,26.1301,26.1651,26.0461,26.0531,142600.0
2008-09-15 14:35:00,37.21,37.32,37.16,37.29,161600.0,26.0461,26.1231,26.0111,26.1021,161600.0
2008-09-15 14:40:00,37.26,37.27,37.02,37.05,143400.0,26.0811,26.0881,25.9131,25.9341,143400.0
2008-09-15 14:45:00,37.02,37.11,36.99,37.1,122600.0,25.9131,25.9761,25.8921,25.9691,122600.0
2008-09-15 14:50:00,37.11,37.22,37.07,37.19,97800.0,25.9761,26.0531,25.9481,26.0321,97800.0
2008-09-15 14:55:00,37.18,37.2,37.09,37.16,102200.0,26.0251,26.0391,25.9621,26.0111,102200.0
2008-09-15 15:00:00,37.16,37.22,37.09,37.13,148200.0,26.0111,26.0531,25.9621,25.9901,148200.0
2008-09-15 15:05:00,37.13,37.16,36.92,37.03,190400.0,25.9901,26.0111,25.8431,25.9201,190400.0
2008-09-15 15:10:00,37.04,37.12,36.99,37.1,128800.0,25.9271,25.9831,25.8921,25.9691,128800.0
2008-09-15 15:15:00,37.07,37.11,36.96,37.02,141200.0,25.9481,25.9761,25.8711,25.9131,141200.0
2008-09-15 15:20:00,37.02,37.07,36.93,36.95,130200.0,25.9131,25.9481,25.8501,25.8641,130200.0
2008-09-15 15:25:00,36.95,36.99,36.81,36.91,401800.0,25.8641,25.8921,25.7661,25.8361,401800.0
2008-09-15 15:30:00,36.91,36.95,36.85,36.9,575600.0,25.8361,25.8641,25.7941,25.8291,575600.0
2008-09-15 15:35:00,36.9,36.99,36.85,36.88,412800.0,25.8291,25.8921,25.7941,25.8151,412800.0
2008-09-15 15:40:00,36.87,36.93,36.73,36.76,631200.0,25.8081,25.8501,25.7101,25.7311,631200.0
2008-09-15 15:45:00,36.76,36.76,36.58,36.6,549000.0,25.7311,25.7311,25.6051,25.6191,549000.0
2008-09-15 15:50:00,36.6,36.69,36.31,36.38,935000.0,25.6191,25.6821,25.4161,25.4651,935000.0
2008-09-15 15:55:00,36.38,36.45,36.26,36.27,1171000.0,25.4651,25.5141,25.3811,25.3881,1171000.0
2008-09-16 09:30:00,35.49,36.17,35.49,35.53,648600.0,24.8422,25.3181,24.8422,24.8702,648600.0
2008-09-16 09:35:00,35.5,35.76,35.38,35.61,1041600.0,24.8492,25.0312,24.7652,24.9262,1041600.0
2008-09-16 09:40:00,35.63,35.74,35.43,35.46,747200.0,24.9402,25.0172,24.8002,24.8212,747200.0
2008-09-16 09:45:00,35.48,35.59,35.35,35.38,332400.0,24.8352,24.9122,24.7442,24.7652,332400.0
2008-09-16 09:50:00,35.38,35.5,35.33,35.48,185600.0,24.7652,24.8492,24.7302,24.8352,185600.0
2008-09-16 09:55:00,35.46,35.51,35.18,35.27,249600.0,24.8212,24.8562,24.6252,24.6882,249600.0
2008-09-16 10:00:00,35.27,35.39,35.19,35.26,271000.0,24.6882,24.7722,24.6322,24.6812,271000.0
2008-09-16 10:05:00,35.26,35.35,35.18,35.21,540000.0,24.6812,24.7442,24.6252,24.6462,540000.0
2008-09-16 10:10:00,35.22,35.25,35.03,35.1,600000.0,24.6532,24.6742,24.5202,24.5692,600000.0
2008-09-16 10:15:00,35.1,35.15,34.87,34.92,381400.0,24.5692,24.6042,24.4082,24.4432,381400.0
2008-09-16 10:20:00,34.96,35.27,34.88,35.25,508800.0,24.4712,24.6882,24.4152,24.6742,508800.0
2008-09-16 10:25:00,35.25,35.3,35.17,35.25,532200.0,24.6742,24.7092,24.6182,24.6742,532200.0
2008-09-16 10:30:00,35.25,35.3,35.06,35.12,359200.0,24.6742,24.7092,24.5412,24.5832,359200.0
2008-09-16 10:35:00,35.1,35.32,35.07,35.21,321800.0,24.5692,24.7232,24.5482,24.6462,321800.0
2008-09-16 10:40:00,35.21,35.4,35.2,35.4,331400.0,24.6462,24.7792,24.6392,24.7792,331400.0
2008-09-16 10:45:00,35.38,35.45,35.3,35.37,434800.0,24.7652,24.8142,24.7092,24.7582,434800.0
2008-09-16 10:50:00,35.38,35.65,35.27,35.6,541000.0,24.7652,24.9542,24.6882,24.9192,541000.0
2008-09-16 10:55:00,35.6,35.74,35.49,35.59,352000.0,24.9192,25.0172,24.8422,24.9122,352000.0
2008-09-16 11:00:00,35.59,35.75,35.45,35.49,423800.0,24.9122,25.0242,24.8142,24.8422,423800.0
2008-09-16 11:05:00,35.51,35.6,35.26,35.5,1046800.0,24.8562,24.9192,24.6812,24.8492,1046800.0
2008-09-16 11:10:00,35.49,35.7,35.41,35.65,334600.0,24.8422,24.9892,24.7862,24.9542,334600.0
2008-09-16 11:15:00,35.64,35.72,35.57,35.69,396400.0,24.9472,25.0032,24.8982,24.9822,396400.0
2008-09-16 11:20:00,35.7,35.79,35.42,35.43,663000.0,24.9892,25.0521,24.7932,24.8002,663000.0
2008-09-16 11:25:00,35.43,35.52,35.41,35.44,536200.0,24.8002,24.8632,24.7862,24.8072,536200.0
2008-09-16 11:30:00,35.44,35.54,35.43,35.51,269400.0,24.8072,24.8772,24.8002,24.8562,269400.0
2008-09-16 11:35:00,35.51,35.52,35.36,35.36,338600.0,24.8562,24.8632,24.7512,24.7512,338600.0
2008-09-16 11:40:00,35.37,35.54,35.34,35.49,175400.0,24.7582,24.8772,24.7372,24.8422,175400.0
2008-09-16 11:45:00,35.47,35.53,35.38,35.4,205400.0,24.8282,24.8702,24.7652,24.7792,205400.0
2008-09-16 11:50:00,35.43,35.48,35.35,35.48,264800.0,24.8002,24.8352,24.7442,24.8352,264800.0
2008-09-16 11:55:00,35.48,35.54,35.43,35.46,249200.0,24.8352,24.8772,24.8002,24.8212,249200.0
2008-09-16 12:00:00,35.46,35.52,35.33,35.37,444200.0,24.8212,24.8632,24.7302,24.7582,444200.0
2008-09-16 12:05:00,35.37,35.5,35.33,35.47,230000.0,24.7582,24.8492,24.7302,24.8282,230000.0
2008-09-16 12:10:00,35.48,35.5,35.42,35.43,107600.0,24.8352,24.8492,24.7932,24.8002,107600.0
2008-09-16 12:15:00,35.44,35.69,35.39,35.66,206400.0,24.8072,24.9822,24.7722,24.9612,206400.0
2008-09-16 12:20:00,35.66,35.67,35.52,35.58,223400.0,24.9612,24.9682,24.8632,24.9052,223400.0
2008-09-16 12:25:00,35.6,35.65,35.47,35.63,258600.0,24.9192,24.9542,24.8282,24.9402,258600.0
2008-09-16 12:30:00,35.6,35.65,35.38,35.57,191800.0,24.9192,24.9542,24.7652,24.8982,191800.0
2008-09-16 12:35:00,35.57,35.65,35.55,35.55,150600.0,24.8982,24.9542,24.8842,24.8842,150600.0
2008-09-16 12:40:00,35.54,35.6,35.49,35.54,149800.0,24.8772,24.9192,24.8422,24.8772,149800.0
2008-09-16 12:45:00,35.54,35.59,35.49,35.59,73800.0,24.8772,24.9122,24.8422,24.9122,73800.0
2008-09-16 12:50:00,35.59,35.64,35.54,35.58,107600.0,24.9122,24.9472,24.8772,24.9052,107600.0
2008-09-16 12:55:00,35.58,35.66,35.57,35.62,102600.0,24.9052,24.9612,24.8982,24.9332,102600.0
2008-09-16 13:00:00,35.62,35.71,35.54,35.57,175400.0,24.9332,24.9962,24.8772,24.8982,175400.0
2008-09-16 13:05:00,35.57,35.66,35.46,35.66,254600.0,24.8982,24.9612,24.8212,24.9612,254600.0
2008-09-16 13:10:00,35.66,35.69,35.56,35.64,150400.0,24.9612,24.9822,24.8912,24.9472,150400.0
2008-09-16 13:15:00,35.66,35.71,35.59,35.66,116800.0,24.9612,24.9962,24.9122,24.9612,116800.0
2008-09-16 13:20:00,35.66,35.79,35.65,35.66,117200.0,24.9612,25.0521,24.9542,24.9612,117200.0
2008-09-16 13:25:00,35.67,35.69,35.56,35.67,103600.0,24.9682,24.9822,24.8912,24.9682,103600.0
2008-09-16 13:30:00,35.66,35.68,35.55,35.6,103200.0,24.9612,24.9752,24.8842,24.9192,103200.0
2008-09-16 13:35:00,35.6,35.65,35.5,35.52,138000.0,24.9192,24.9542,24.8492,24.8632,138000.0
2008-09-16 13:40:00,35.52,35.56,35.42,35.49,384800.0,24.8632,24.8912,24.7932,24.8422,384800.0
2008-09-16 13:45:00,35.51,35.52,35.36,35.39,206600.0,24.8562,24.8632,24.7512,24.7722,206600.0
2008-09-16 13:50:00,35.39,35.45,35.37,35.45,128600.0,24.7722,24.8142,24.7582,24.8142,128600.0
2008-09-16 13:55:00,35.45,35.46,35.35,35.41,199800.0,24.8142,24.8212,24.7442,24.7862,199800.0
2008-09-16 14:00:00,35.4,35.43,35.33,35.36,140400.0,24.7792,24.8002,24.7302,24.7512,140400.0
2008-09-16 14:05:00,35.37,35.38,35.23,35.32,164600.0,24.7582,24.7652,24.6602,24.7232,164600.0
2008-09-16 14:10:00,35.32,35.34,35.0,35.05,206800.0,24.7232,24.7372,24.4992,24.5342,206800.0
2008-09-16 14:15:00,35.03,35.33,34.9,35.07,329600.0,24.5202,24.7302,24.4292,24.5482,329600.0
2008-09-16 14:20:00,35.06,35.17,34.84,34.99,257200.0,24.5412,24.6182,24.3872,24.4922,257200.0
2008-09-16 14:25:00,34.99,35.03,34.77,34.96,417600.0,24.4922,24.5202,24.3382,24.4712,417600.0
2008-09-16 14:30:00,34.95,35.05,34.83,34.83,644200.0,24.4642,24.5342,24.3802,24.3802,644200.0
2008-09-16 14:35:00,34.83,35.21,34.76,35.2,505000.0,24.3802,24.6462,24.3312,24.6392,505000.0
2008-09-16 14:40:00,35.2,35.33,35.0,35.11,245400.0,24.6392,24.7302,24.4992,24.5762,245400.0
2008-09-16 14:45:00,35.1,35.49,35.1,35.33,634000.0,24.5692,24.8422,24.5692,24.7302,634000.0
2008-09-16 14:50:00,35.34,35.63,35.27,35.59,475400.0,24.7372,24.9402,24.6882,24.9122,475400.0
2008-09-16 14:55:00,35.6,35.88,35.5,35.87,528600.0,24.9192,25.1151,24.8492,25.1081,528600.0
2008-09-16 15:00:00,35.85,36.0,35.85,35.91,487200.0,25.0941,25.1991,25.0941,25.1361,487200.0
2008-09-16 15:05:00,35.9,36.13,35.88,36.12,533800.0,25.1291,25.2901,25.1151,25.2831,533800.0
2008-09-16 15:10:00,36.12,36.23,36.04,36.23,404000.0,25.2831,25.3601,25.2271,25.3601,404000.0
2008-09-16 15:15:00,36.21,36.59,36.21,36.58,411600.0,25.3461,25.6121,25.3461,25.6051,411600.0
2008-09-16 15:20:00,36.57,36.61,36.42,36.45,426000.0,25.5981,25.6261,25.4931,25.5141,426000.0
2008-09-16 15:25:00,36.45,36.47,36.21,36.22,329400.0,25.5141,25.5281,25.3461,25.3531,329400.0
2008-09-16 15:30:00,36.22,36.31,36.18,36.21,320800.0,25.3531,25.4161,25.3251,25.3461,320800.0
2008-09-16 15:35:00,36.21,36.38,36.11,36.37,404400.0,25.3461,25.4651,25.2761,25.4581,404400.0
2008-09-16 15:40:00,36.35,36.47,36.19,36.3,530600.0,25.4441,25.5281,25.3321,25.4091,530600.0
2008-09-16 15:45:00,36.29,36.47,36.15,36.4,588600.0,25.4021,25.5281,25.3041,25.4791,588600.0
2008-09-16 15:50:00,36.41,36.56,36.38,36.48,909600.0,25.4861,25.5911,25.4651,25.5351,909600.0
2008-09-16 15:55:00,36.49,36.65,36.46,36.56,968400.0,25.5421,25.6541,25.5211,25.5911,968400.0
2008-09-17 09:30:00,36.34,36.34,35.72,36.06,410000.0,25.4371,25.4371,25.0032,25.2411,410000.0
2008-09-17 09:35:00,36.06,36.06,35.82,35.88,235200.0,25.2411,25.2411,25.0731,25.1151,235200.0
2008-09-17 09:40:00,35.88,36.33,35.85,36.26,331600.0,25.1151,25.4301,25.0941,25.3811,331600.0
2008-09-17 09:45:00,36.26,36.49,36.22,36.46,268200.0,25.3811,25.5421,25.3531,25.5211,268200.0
2008-09-17 09:50:00,36.44,36.66,36.25,36.64,482000.0,25.5071,25.6611,25.3741,25.6471,482000.0
2008-09-17 09:55:00,36.63,36.68,36.42,36.46,154800.0,25.6401,25.6751,25.4931,25.5211,154800.0
2008-09-17 10:00:00,36.45,36.8,36.45,36.74,393800.0,25.5141,25.7591,25.5141,25.7171,393800.0
2008-09-17 10:05:00,36.74,36.78,36.52,36.58,373800.0,25.7171,25.7451,25.5631,25.6051,373800.0
2008-09-17 10:10:00,36.56,36.6,36.19,36.27,404400.0,25.5911,25.6191,25.3321,25.3881,404400.0
2008-09-17 10:15:00,36.27,36.37,36.03,36.06,401400.0,25.3881,25.4581,25.2201,25.2411,401400.0
2008-09-17 10:20:00,36.06,36.17,36.0,36.02,413200.0,25.2411,25.3181,25.1991,25.2131,413200.0
2008-09-17 10:25:00,36.02,36.19,35.95,36.17,320200.0,25.2131,25.3321,25.1641,25.3181,320200.0
2008-09-17 10:30:00,36.17,36.34,36.01,36.15,236800.0,25.3181,25.4371,25.2061,25.3041,236800.0
2008-09-17 10:35:00,36.13,36.25,35.98,36.0,1174800.0,25.2901,25.3741,25.1851,25.1991,1174800.0
2008-09-17 10:40:00,36.0,36.35,35.99,36.32,197600.0,25.1991,25.4441,25.1921,25.4231,197600.0
2008-09-17 10:45:00,36.32,36.34,36.02,36.02,196000.0,25.4231,25.4371,25.2131,25.2131,196000.0
2008-09-17 10:50:00,36.02,36.04,35.88,35.98,217600.0,25.2131,25.2271,25.1151,25.1851,217600.0
2008-09-17 10:55:00,35.98,36.03,35.95,35.95,221000.0,25.1851,25.2201,25.1641,25.1641,221000.0
2008-09-17 11:00:00,35.97,36.05,35.95,35.97,254400.0,25.1781,25.2341,25.1641,25.1781,254400.0
2008-09-17 11:05:00,35.97,36.05,35.93,35.97,304000.0,25.1781,25.2341,25.1501,25.1781,304000.0
2008-09-17 11:10:00,35.95,36.02,35.93,35.99,246000.0,25.1641,25.2131,25.1501,25.1921,246000.0
2008-09-17 11:15:00,35.99,36.02,35.85,35.88,287800.0,25.1921,25.2131,25.0941,25.1151,287800.0
2008-09-17 11:20:00,35.87,35.9,35.5,35.54,271600.0,25.1081,25.1291,24.8492,24.8772,271600.0
2008-09-17 11:25:00,35.52,35.55,35.13,35.13,246800.0,24.8632,24.8842,24.5902,24.5902,246800.0
2008-09-17 11:30:00,35.15,35.33,34.97,35.32,330600.0,24.6042,24.7302,24.4782,24.7232,330600.0
2008-09-17 11:35:00,35.33,35.44,35.27,35.41,188800.0,24.7302,24.8072,24.6882,24.7862,188800.0
2008-09-17 11:40:00,35.41,35.47,35.23,35.47,185400.0,24.7862,24.8282,24.6602,24.8282,185400.0
2008-09-17 11:45:00,35.47,35.7,35.47,35.6,299600.0,24.8282,24.9892,24.8282,24.9192,299600.0
2008-09-17 11:50:00,35.62,35.78,35.57,35.78,206800.0,24.9332,25.0451,24.8982,25.0451,206800.0
2008-09-17 11:55:00,35.79,35.81,35.69,35.77,126200.0,25.0521,25.0661,24.9822,25.0382,126200.0
2008-09-17 12:00:00,35.76,35.83,35.64,35.71,232400.0,25.0312,25.0801,24.9472,24.9962,232400.0
2008-09-17 12:05:00,35.71,35.78,35.69,35.75,205200.0,24.9962,25.0451,24.9822,25.0242,205200.0
2008-09-17 12:10:00,35.75,35.79,35.72,35.76,233200.0,25.0242,25.0521,25.0032,25.0312,233200.0
2008-09-17 12:15:00,35.76,35.93,35.74,35.85,437000.0,25.0312,25.1501,25.0172,25.0941,437000.0
2008-09-17 12:20:00,35.83,35.87,35.71,35.8,252200.0,25.0801,25.1081,24.9962,25.0591,252200.0
2008-09-17 12:25:00,35.8,35.84,35.67,35.68,140400.0,25.0591,25.0871,24.9682,24.9752,140400.0
2008-09-17 12:30:00,35.68,35.81,35.67,35.7,138800.0,24.9752,25.0661,24.9682,24.9892,138800.0
2008-09-17 12:35:00,35.71,35.94,35.69,35.88,134400.0,24.9962,25.1571,24.9822,25.1151,134400.0
2008-09-17 12:40:00,35.88,36.09,35.87,35.99,136000.0,25.1151,25.2621,25.1081,25.1921,136000.0
2008-09-17 12:45:00,35.99,36.05,35.93,35.94,72000.0,25.1921,25.2341,25.1501,25.1571,72000.0
2008-09-17 12:50:00,35.95,35.99,35.8,35.98,69400.0,25.1641,25.1921,25.0591,25.1851,69400.0
2008-09-17 12:55:00,35.99,36.13,35.96,35.96,141600.0,25.1921,25.2901,25.1711,25.1711,141600.0
2008-09-17 13:00:00,35.98,36.19,35.92,36.19,105000.0,25.1851,25.3321,25.1431,25.3321,105000.0
2008-09-17 13:05:00,36.19,36.19,36.04,36.11,180400.0,25.3321,25.3321,25.2271,25.2761,180400.0
2008-09-17 13:10:00,36.12,36.16,35.97,35.99,218000.0,25.2831,25.3111,25.1781,25.1921,218000.0
2008-09-17 13:15:00,35.99,36.04,35.94,36.03,120200.0,25.1921,25.2271,25.1571,25.2201,120200.0
2008-09-17 13:20:00,36.04,36.15,36.02,36.12,82000.0,25.2271,25.3041,25.2131,25.2831,82000.0
2008-09-17 13:25:00,36.13,36.13,35.89,35.89,168600.0,25.2901,25.2901,25.1221,25.1221,168600.0
2008-09-17 13:30:00,35.89,36.05,35.83,36.0,214400.0,25.1221,25.2341,25.0801,25.1991,214400.0
2008-09-17 13:35:00,35.99,35.99,35.77,35.85,122200.0,25.1921,25.1921,25.0382,25.0941,122200.0
2008-09-17 13:40:00,35.85,35.88,35.63,35.67,199200.0,25.0941,25.1151,24.9402,24.9682,199200.0
2008-09-17 13:45:00,35.66,35.71,35.55,35.62,282800.0,24.9612,24.9962,24.8842,24.9332,282800.0
2008-09-17 13:50:00,35.61,35.86,35.6,35.73,359600.0,24.9262,25.1011,24.9192,25.0102,359600.0
2008-09-17 13:55:00,35.72,36.01,35.68,35.77,146000.0,25.0032,25.2061,24.9752,25.0382,146000.0
2008-09-17 14:00:00,35.76,36.0,35.74,35.97,222800.0,25.0312,25.1991,25.0172,25.1781,222800.0
2008-09-17 14:05:00,35.95,36.13,35.94,36.13,218400.0,25.1641,25.2901,25.1571,25.2901,218400.0
2008-09-17 14:10:00,36.14,36.17,36.0,36.0,257000.0,25.2971,25.3181,25.1991,25.1991,257000.0
2008-09-17 14:15:00,36.01,36.13,35.85,36.11,212800.0,25.2061,25.2901,25.0941,25.2761,212800.0
2008-09-17 14:20:00,36.12,36.3,36.12,36.22,162800.0,25.2831,25.4091,25.2831,25.3531,162800.0
2008-09-17 14:25:00,36.24,36.45,36.16,36.45,217400.0,25.3671,25.5141,25.3111,25.5141,217400.0
2008-09-17 14:30:00,36.45,36.6,36.44,36.6,171000.0,25.5141,25.6191,25.5071,25.6191,171000.0
2008-09-17 14:35:00,36.6,36.82,36.5,36.76,279400.0,25.6191,25.7731,25.5491,25.7311,279400.0
2008-09-17 14:40:00,36.75,36.78,36.46,36.47,400600.0,25.7241,25.7451,25.5211,25.5281,400600.0
2008-09-17 14:45:00,36.47,36.69,36.4,36.45,288400.0,25.5281,25.6821,25.4791,25.5141,288400.0
2008-09-17 14:50:00,36.45,36.55,36.35,36.43,262000.0,25.5141,25.5841,25.4441,25.5001,262000.0
2008-09-17 14:55:00,36.43,36.65,36.3,36.51,206800.0,25.5001,25.6541,25.4091,25.5561,206800.0
2008-09-17 15:00:00,36.54,36.91,36.48,36.83,266000.0,25.5771,25.8361,25.5351,25.7801,266000.0
2008-09-17 15:05:00,36.82,37.0,36.81,36.95,291800.0,25.7731,25.8991,25.7661,25.8641,291800.0
2008-09-17 15:10:00,36.95,37.18,36.92,37.07,357800.0,25.8641,26.0251,25.8431,25.9481,357800.0
2008-09-17 15:15:00,37.06,37.41,37.06,37.4,389600.0,25.9411,26.1861,25.9411,26.1791,389600.0
2008-09-17 15:20:00,37.4,37.41,36.85,36.92,445200.0,26.1791,26.1861,25.7941,25.8431,445200.0
2008-09-17 15:25:00,36.92,37.08,36.84,36.88,297000.0,25.8431,25.9551,25.7871,25.8151,297000.0
2008-09-17 15:30:00,36.88,36.92,36.68,36.82,306600.0,25.8151,25.8431,25.6751,25.7731,306600.0
2008-09-17 15:35:00,36.82,36.85,36.49,36.58,355200.0,25.7731,25.7941,25.5421,25.6051,355200.0
2008-09-17 15:40:00,36.6,36.69,36.53,36.54,370400.0,25.6191,25.6821,25.5701,25.5771,370400.0
2008-09-17 15:45:00,36.53,36.85,36.48,36.85,454800.0,25.5701,25.7941,25.5351,25.7941,454800.0
2008-09-17 15:50:00,36.83,36.85,36.48,36.51,772600.0,25.7801,25.7941,25.5351,25.5561,772600.0
2008-09-17 15:55:00,36.51,36.51,36.26,36.38,555600.0,25.5561,25.5561,25.3811,25.4651,555600.0
2008-09-18 09:30:00,36.38,37.05,36.16,36.29,193600.0,25.4651,25.9341,25.3111,25.4021,193600.0
2008-09-18 09:35:00,36.23,36.81,36.23,36.53,128800.0,25.3601,25.7661,25.3601,25.5701,128800.0
2008-09-18 09:40:00,36.54,36.59,36.25,36.26,113000.0,25.5771,25.6121,25.3741,25.3811,113000.0
2008-09-18 09:45:00,36.25,36.32,36.16,36.28,125600.0,25.3741,25.4231,25.3111,25.3951,125600.0
2008-09-18 09:50:00,36.29,36.46,36.24,36.42,169400.0,25.4021,25.5211,25.3671,25.4931,169400.0
2008-09-18 09:55:00,36.42,36.61,36.21,36.4,292000.0,25.4931,25.6261,25.3461,25.4791,292000.0
2008-09-18 10:00:00,36.38,36.56,36.3,36.31,226400.0,25.4651,25.5911,25.4091,25.4161,226400.0
2008-09-18 10:05:00,36.28,36.44,36.27,36.34,347800.0,25.3951,25.5071,25.3881,25.4371,347800.0
2008-09-18 10:10:00,36.33,36.35,36.16,36.17,167600.0,25.4301,25.4441,25.3111,25.3181,167600.0
2008-09-18 10:15:00,36.17,36.27,36.11,36.22,138600.0,25.3181,25.3881,25.2761,25.3531,138600.0
2008-09-18 10:20:00,36.22,36.27,36.14,36.23,224600.0,25.3531,25.3881,25.2971,25.3601,224600.0
2008-09-18 10:25:00,36.22,36.23,36.14,36.21,121800.0,25.3531,25.3601,25.2971,25.3461,121800.0
2008-09-18 10:30:00,36.22,36.23,36.06,36.19,158800.0,25.3531,25.3601,25.2411,25.3321,158800.0
2008-09-18 10:35:00,36.19,36.27,36.1,36.1,182000.0,25.3321,25.3881,25.2691,25.2691,182000.0
2008-09-18 10:40:00,36.1,36.23,35.99,36.01,128400.0,25.2691,25.3601,25.1921,25.2061,128400.0
2008-09-18 10:45:00,36.01,36.02,35.73,35.8,268400.0,25.2061,25.2131,25.0102,25.0591,268400.0
2008-09-18 10:50:00,35.78,35.99,35.73,35.93,136800.0,25.0451,25.1921,25.0102,25.1501,136800.0
2008-09-18 10:55:00,35.93,35.96,35.62,35.71,133800.0,25.1501,25.1711,24.9332,24.9962,133800.0
2008-09-18 11:00:00,35.71,35.73,35.6,35.65,159600.0,24.9962,25.0102,24.9192,24.9542,159600.0
2008-09-18 11:05:00,35.65,35.72,35.57,35.72,197400.0,24.9542,25.0032,24.8982,25.0032,197400.0
2008-09-18 11:10:00,35.71,35.98,35.71,35.98,598600.0,24.9962,25.1851,24.9962,25.1851,598600.0
2008-09-18 11:15:00,35.97,36.22,35.85,35.85,414200.0,25.1781,25.3531,25.0941,25.0941,414200.0
2008-09-18 11:20:00,35.85,35.85,35.55,35.55,204600.0,25.0941,25.0941,24.8842,24.8842,204600.0
2008-09-18 11:25:00,35.57,35.85,35.55,35.83,242400.0,24.8982,25.0941,24.8842,25.0801,242400.0
2008-09-18 11:30:00,35.84,36.13,35.83,36.07,279600.0,25.0871,25.2901,25.0801,25.2481,279600.0
2008-09-18 11:35:00,36.07,36.18,35.99,36.06,202200.0,25.2481,25.3251,25.1921,25.2411,202200.0
2008-09-18 11:40:00,36.05,36.07,35.83,35.84,138800.0,25.2341,25.2481,25.0801,25.0871,138800.0
2008-09-18 11:45:00,35.83,35.87,35.54,35.58,145800.0,25.0801,25.1081,24.8772,24.9052,145800.0
2008-09-18 11:50:00,35.58,35.59,35.45,35.52,235200.0,24.9052,24.9122,24.8142,24.8632,235200.0
2008-09-18 11:55:00,35.52,35.76,35.45,35.71,189600.0,24.8632,25.0312,24.8142,24.9962,189600.0
2008-09-18 12:00:00,35.7,35.73,35.43,35.43,380000.0,24.9892,25.0102,24.8002,24.8002,380000.0
2008-09-18 12:05:00,35.45,35.59,35.4,35.46,231200.0,24.8142,24.9122,24.7792,24.8212,231200.0
2008-09-18 12:10:00,35.47,35.74,35.44,35.63,143000.0,24.8282,25.0172,24.8072,24.9402,143000.0
2008-09-18 12:15:00,35.63,35.65,35.51,35.58,156200.0,24.9402,24.9542,24.8562,24.9052,156200.0
2008-09-18 12:20:00,35.55,35.73,35.5,35.7,86200.0,24.8842,25.0102,24.8492,24.9892,86200.0
2008-09-18 12:25:00,35.69,35.71,35.44,35.63,132800.0,24.9822,24.9962,24.8072,24.9402,132800.0
2008-09-18 12:30:00,35.63,35.63,35.41,35.52,177400.0,24.9402,24.9402,24.7862,24.8632,177400.0
2008-09-18 12:35:00,35.52,35.54,35.38,35.51,389000.0,24.8632,24.8772,24.7652,24.8562,389000.0
2008-09-18 12:40:00,35.51,35.6,35.41,35.49,261800.0,24.8562,24.9192,24.7862,24.8422,261800.0
2008-09-18 12:45:00,35.49,35.56,35.1,35.5,610600.0,24.8422,24.8912,24.5692,24.8492,610600.0
2008-09-18 12:50:00,35.49,35.58,35.38,35.49,382200.0,24.8422,24.9052,24.7652,24.8422,382200.0
2008-09-18 12:55:00,35.49,35.6,35.19,35.19,199200.0,24.8422,24.9192,24.6322,24.6322,199200.0
2008-09-18 13:00:00,35.19,35.52,35.13,35.38,391600.0,24.6322,24.8632,24.5902,24.7652,391600.0
2008-09-18 13:05:00,35.37,35.45,35.15,35.2,363600.0,24.7582,24.8142,24.6042,24.6392,363600.0
2008-09-18 13:10:00,35.22,35.29,35.05,35.18,326000.0,24.6532,24.7022,24.5342,24.6252,326000.0
2008-09-18 13:15:00,35.2,35.35,35.12,35.35,334000.0,24.6392,24.7442,24.5832,24.7442,334000.0
2008-09-18 13:20:00,35.37,35.49,35.32,35.37,205600.0,24.7582,24.8422,24.7232,24.7582,205600.0
2008-09-18 13:25:00,35.38,35.59,35.3,35.57,456600.0,24.7652,24.9122,24.7092,24.8982,456600.0
2008-09-18 13:30:00,35.59,36.5,35.55,36.5,277200.0,24.9122,25.5491,24.8842,25.5491,277200.0
2008-09-18 13:35:00,36.5,36.54,35.96,36.32,249800.0,25.5491,25.5771,25.1711,25.4231,249800.0
2008-09-18 13:40:00,36.32,36.49,36.08,36.16,290200.0,25.4231,25.5421,25.2551,25.3111,290200.0
2008-09-18 13:45:00,36.13,36.15,35.94,36.06,295800.0,25.2901,25.3041,25.1571,25.2411,295800.0
2008-09-18 13:50:00,36.07,36.08,35.67,35.71,320200.0,25.2481,25.2551,24.9682,24.9962,320200.0
2008-09-18 13:55:00,35.7,35.92,35.67,35.83,196400.0,24.9892,25.1431,24.9682,25.0801,196400.0
2008-09-18 14:00:00,35.83,35.95,35.65,35.67,306800.0,25.0801,25.1641,24.9542,24.9682,306800.0
2008-09-18 14:05:00,35.66,35.67,35.2,35.22,390000.0,24.9612,24.9682,24.6392,24.6532,390000.0
2008-09-18 14:10:00,35.23,36.01,35.22,35.88,400800.0,24.6602,25.2061,24.6532,25.1151,400800.0
2008-09-18 14:15:00,35.88,36.1,35.77,35.81,322400.0,25.1151,25.2691,25.0382,25.0661,322400.0
2008-09-18 14:20:00,35.81,35.81,35.46,35.49,319000.0,25.0661,25.0661,24.8212,24.8422,319000.0
2008-09-18 14:25:00,35.5,35.5,35.37,35.4,296400.0,24.8492,24.8492,24.7582,24.7792,296400.0
2008-09-18 14:30:00,35.38,35.47,35.34,35.35,252800.0,24.7652,24.8282,24.7372,24.7442,252800.0
2008-09-18 14:35:00,35.35,35.37,35.13,35.16,376000.0,24.7442,24.7582,24.5902,24.6112,376000.0
2008-09-18 14:40:00,35.16,35.4,35.14,35.24,255600.0,24.6112,24.7792,24.5972,24.6672,255600.0
2008-09-18 14:45:00,35.24,35.38,35.16,35.37,210600.0,24.6672,24.7652,24.6112,24.7582,210600.0
2008-09-18 14:50:00,35.36,35.36,35.2,35.21,315200.0,24.7512,24.7512,24.6392,24.6462,315200.0
2008-09-18 14:55:00,35.2,35.59,35.17,35.55,262800.0,24.6392,24.9122,24.6182,24.8842,262800.0
2008-09-18 15:00:00,35.55,35.97,35.48,35.97,319000.0,24.8842,25.1781,24.8352,25.1781,319000.0
2008-09-18 15:05:00,35.98,36.24,35.9,36.22,420200.0,25.1851,25.3671,25.1291,25.3531,420200.0
2008-09-18 15:10:00,36.22,36.41,36.18,36.27,513600.0,25.3531,25.4861,25.3251,25.3881,513600.0
2008-09-18 15:15:00,36.26,36.31,35.75,36.19,306000.0,25.3811,25.4161,25.0242,25.3321,306000.0
2008-09-18 15:20:00,36.19,36.76,35.98,36.73,391000.0,25.3321,25.7311,25.1851,25.7101,391000.0
2008-09-18 15:25:00,36.71,37.04,36.69,36.99,521800.0,25.6961,25.9271,25.6821,25.8921,521800.0
2008-09-18 15:30:00,36.99,37.19,36.92,37.14,642000.0,25.8921,26.0321,25.8431,25.9971,642000.0
2008-09-18 15:35:00,37.15,37.22,37.12,37.22,510000.0,26.0041,26.0531,25.9831,26.0531,510000.0
2008-09-18 15:40:00,37.22,37.38,37.09,37.32,415000.0,26.0531,26.1651,25.9621,26.1231,415000.0
2008-09-18 15:45:00,37.33,37.38,36.99,37.05,449200.0,26.1301,26.1651,25.8921,25.9341,449200.0
2008-09-18 15:50:00,37.05,37.09,36.81,36.91,491800.0,25.9341,25.9621,25.7661,25.8361,491800.0
2008-09-18 15:55:00,36.92,37.06,36.75,36.91,655800.0,25.8431,25.9411,25.7241,25.8361,655800.0
2008-09-19 09:30:00,38.5,39.35,37.89,39.31,2027600.0,26.9491,27.5441,26.5221,27.5161,2027600.0
2008-09-19 09:35:00,39.31,40.0,38.48,39.59,799200.0,27.5161,27.999,26.9351,27.7121,799200.0
2008-09-19 09:40:00,39.38,40.02,38.1,38.37,429400.0,27.5651,28.013,26.6691,26.8581,429400.0
2008-09-19 09:45:00,38.46,39.39,38.28,39.33,640200.0,26.9211,27.5721,26.7951,27.5301,640200.0
2008-09-19 09:50:00,39.32,39.33,37.87,38.09,431800.0,27.5231,27.5301,26.5081,26.6621,431800.0
2008-09-19 09:55:00,38.1,38.21,37.86,38.09,296000.0,26.6691,26.7461,26.5011,26.6621,296000.0
2008-09-19 10:00:00,38.09,38.42,37.53,37.74,370800.0,26.6621,26.8931,26.2701,26.4171,370800.0
2008-09-19 10:05:00,37.72,37.75,36.99,37.13,465200.0,26.4031,26.4241,25.8921,25.9901,465200.0
2008-09-19 10:10:00,37.16,37.59,37.0,37.48,186200.0,26.0111,26.3121,25.8991,26.2351,186200.0
2008-09-19 10:15:00,37.5,37.81,37.33,37.65,196200.0,26.2491,26.4661,26.1301,26.3541,196200.0
2008-09-19 10:20:00,37.63,37.85,37.48,37.58,194800.0,26.3401,26.4941,26.2351,26.3051,194800.0
2008-09-19 10:25:00,37.61,37.65,37.31,37.38,184000.0,26.3261,26.3541,26.1161,26.1651,184000.0
2008-09-19 10:30:00,37.38,37.49,37.1,37.19,176800.0,26.1651,26.2421,25.9691,26.0321,176800.0
2008-09-19 10:35:00,37.18,37.6,37.18,37.49,138400.0,26.0251,26.3191,26.0251,26.2421,138400.0
2008-09-19 10:40:00,37.49,37.63,37.37,37.58,136400.0,26.2421,26.3401,26.1581,26.3051,136400.0
2008-09-19 10:45:00,37.55,37.69,37.34,37.46,116200.0,26.2841,26.3821,26.1371,26.2211,116200.0
2008-09-19 10:50:00,37.46,37.58,37.43,37.56,123800.0,26.2211,26.3051,26.2001,26.2911,123800.0
2008-09-19 10:55:00,37.55,37.55,37.2,37.45,190400.0,26.2841,26.2841,26.0391,26.2141,190400.0
2008-09-19 11:00:00,37.44,37.93,37.44,37.88,195400.0,26.2071,26.5501,26.2071,26.5151,195400.0
2008-09-19 11:05:00,37.88,38.06,37.82,37.95,239000.0,26.5151,26.6411,26.4731,26.5641,239000.0
2008-09-19 11:10:00,37.95,37.95,37.81,37.87,168400.0,26.5641,26.5641,26.4661,26.5081,168400.0
2008-09-19 11:15:00,37.88,37.92,37.77,37.87,184600.0,26.5151,26.5431,26.4381,26.5081,184600.0
2008-09-19 11:20:00,37.87,38.0,37.85,37.94,215000.0,26.5081,26.5991,26.4941,26.5571,215000.0
2008-09-19 11:25:00,37.93,38.13,37.86,38.02,270400.0,26.5501,26.6901,26.5011,26.6131,270400.0
2008-09-19 11:30:00,38.02,38.05,37.9,38.02,99400.0,26.6131,26.6341,26.5291,26.6131,99400.0
2008-09-19 11:35:00,38.02,38.08,37.85,38.07,117800.0,26.6131,26.6551,26.4941,26.6481,117800.0
2008-09-19 11:40:00,38.05,38.13,37.94,37.99,94800.0,26.6341,26.6901,26.5571,26.5921,94800.0
2008-09-19 11:45:00,37.99,38.1,37.93,38.07,102000.0,26.5921,26.6691,26.5501,26.6481,102000.0
2008-09-19 11:50:00,38.07,38.38,37.96,38.38,149200.0,26.6481,26.8651,26.5711,26.8651,149200.0
2008-09-19 11:55:00,38.38,38.5,38.31,38.45,256400.0,26.8651,26.9491,26.8161,26.9141,256400.0
2008-09-19 12:00:00,38.45,38.48,38.28,38.31,126200.0,26.9141,26.9351,26.7951,26.8161,126200.0
2008-09-19 12:05:00,38.31,38.48,38.31,38.48,109000.0,26.8161,26.9351,26.8161,26.9351,109000.0
2008-09-19 12:10:00,38.48,38.5,38.34,38.34,158800.0,26.9351,26.9491,26.8371,26.8371,158800.0
2008-09-19 12:15:00,38.35,38.49,38.34,38.37,281000.0,26.8441,26.9421,26.8371,26.8581,281000.0
2008-09-19 12:20:00,38.38,38.45,38.33,38.44,140200.0,26.8651,26.9141,26.8301,26.9071,140200.0
2008-09-19 12:25:00,38.42,38.49,38.41,38.47,161000.0,26.8931,26.9421,26.8861,26.9281,161000.0
2008-09-19 12:30:00,38.49,38.56,38.37,38.53,178600.0,26.9421,26.9911,26.8581,26.9701,178600.0
2008-09-19 12:35:00,38.52,38.7,38.49,38.61,96000.0,26.9631,27.0891,26.9421,27.0261,96000.0
2008-09-19 12:40:00,38.6,38.62,38.47,38.49,112400.0,27.0191,27.0331,26.9281,26.9421,112400.0
2008-09-19 12:45:00,38.47,38.49,38.38,38.41,82400.0,26.9281,26.9421,26.8651,26.8861,82400.0
2008-09-19 12:50:00,38.41,38.41,38.23,38.23,119800.0,26.8861,26.8861,26.7601,26.7601,119800.0
2008-09-19 12:55:00,38.23,38.3,38.22,38.27,80400.0,26.7601,26.8091,26.7531,26.7881,80400.0
2008-09-19 13:00:00,38.27,38.3,38.24,38.29,104200.0,26.7881,26.8091,26.7671,26.8021,104200.0
2008-09-19 13:05:00,38.3,38.3,38.18,38.25,108000.0,26.8091,26.8091,26.7251,26.7741,108000.0
2008-09-19 13:10:00,38.26,38.31,38.19,38.22,108600.0,26.7811,26.8161,26.7321,26.7531,108600.0
2008-09-19 13:15:00,38.22,38.36,38.21,38.36,90600.0,26.7531,26.8511,26.7461,26.8511,90600.0
2008-09-19 13:20:00,38.36,38.47,38.3,38.4,98800.0,26.8511,26.9281,26.8091,26.8791,98800.0
2008-09-19 13:25:00,38.42,38.48,38.32,38.46,73800.0,26.8931,26.9351,26.8231,26.9211,73800.0
2008-09-19 13:30:00,38.44,38.45,38.27,38.34,94200.0,26.9071,26.9141,26.7881,26.8371,94200.0
2008-09-19 13:35:00,38.34,38.34,38.24,38.28,68200.0,26.8371,26.8371,26.7671,26.7951,68200.0
2008-09-19 13:40:00,38.28,38.29,38.15,38.19,92600.0,26.7951,26.8021,26.7041,26.7321,92600.0
2008-09-19 13:45:00,38.19,38.21,38.05,38.19,101200.0,26.7321,26.7461,26.6341,26.7321,101200.0
2008-09-19 13:50:00,38.18,38.23,38.05,38.1,128200.0,26.7251,26.7601,26.6341,26.6691,128200.0
2008-09-19 13:55:00,38.11,38.11,38.01,38.09,90200.0,26.6761,26.6761,26.6061,26.6621,90200.0
2008-09-19 14:00:00,38.09,38.21,37.94,38.01,188400.0,26.6621,26.7461,26.5571,26.6061,188400.0
2008-09-19 14:05:00,38.02,38.04,37.98,38.02,93000.0,26.6131,26.6271,26.5851,26.6131,93000.0
2008-09-19 14:10:00,38.02,38.09,37.96,38.03,144200.0,26.6131,26.6621,26.5711,26.6201,144200.0
2008-09-19 14:15:00,38.04,38.06,37.94,37.95,189800.0,26.6271,26.6411,26.5571,26.5641,189800.0
2008-09-19 14:20:00,37.94,38.01,37.91,37.97,128000.0,26.5571,26.6061,26.5361,26.5781,128000.0
2008-09-19 14:25:00,37.95,38.09,37.91,38.05,145200.0,26.5641,26.6621,26.5361,26.6341,145200.0
2008-09-19 14:30:00,38.06,38.24,37.94,37.97,131600.0,26.6411,26.7671,26.5571,26.5781,131600.0
2008-09-19 14:35:00,37.97,38.16,37.94,38.05,106200.0,26.5781,26.7111,26.5571,26.6341,106200.0
2008-09-19 14:40:00,38.07,38.29,38.05,38.22,165600.0,26.6481,26.8021,26.6341,26.7531,165600.0
2008-09-19 14:45:00,38.23,38.37,38.13,38.31,258400.0,26.7601,26.8581,26.6901,26.8161,258400.0
2008-09-19 14:50:00,38.31,38.34,38.21,38.31,181800.0,26.8161,26.8371,26.7461,26.8161,181800.0
2008-09-19 14:55:00,38.31,38.35,38.17,38.23,168200.0,26.8161,26.8441,26.7181,26.7601,168200.0
2008-09-19 15:00:00,38.23,38.42,37.95,38.26,337400.0,26.7601,26.8931,26.5641,26.7811,337400.0
2008-09-19 15:05:00,38.26,38.3,37.89,38.21,330000.0,26.7811,26.8091,26.5221,26.7461,330000.0
2008-09-19 15:10:00,38.19,38.19,37.93,38.1,217000.0,26.7321,26.7321,26.5501,26.6691,217000.0
2008-09-19 15:15:00,38.09,38.16,37.85,37.93,151800.0,26.6621,26.7111,26.4941,26.5501,151800.0
2008-09-19 15:20:00,37.92,38.29,37.9,38.24,335400.0,26.5431,26.8021,26.5291,26.7671,335400.0
2008-09-19 15:25:00,38.24,38.29,37.95,38.12,247400.0,26.7671,26.8021,26.5641,26.6831,247400.0
2008-09-19 15:30:00,38.12,38.17,37.71,37.94,237200.0,26.6831,26.7181,26.3961,26.5571,237200.0
2008-09-19 15:35:00,37.94,38.18,37.88,38.09,174200.0,26.5571,26.7251,26.5151,26.6621,174200.0
2008-09-19 15:40:00,38.08,38.51,38.04,38.38,226400.0,26.6551,26.9561,26.6271,26.8651,226400.0
2008-09-19 15:45:00,38.38,38.52,38.27,38.37,245800.0,26.8651,26.9631,26.7881,26.8581,245800.0
2008-09-19 15:50:00,38.37,38.63,38.18,38.47,476400.0,26.8581,27.0401,26.7251,26.9281,476400.0
2008-09-19 15:55:00,38.47,38.6,38.34,38.43,481000.0,26.9281,27.0191,26.8371,26.9001,481000.0
2008-09-22 09:30:00,38.35,38.49,38.13,38.38,77200.0,26.8441,26.9421,26.6901,26.8651,77200.0
2008-09-22 09:35:00,38.37,38.44,38.19,38.27,66400.0,26.8581,26.9071,26.7321,26.7881,66400.0
2008-09-22 09:40:00,38.31,38.33,37.92,38.13,44800.0,26.8161,26.8301,26.5431,26.6901,44800.0
2008-09-22 09:45:00,38.12,38.22,37.96,38.02,39400.0,26.6831,26.7531,26.5711,26.6131,39400.0
2008-09-22 09:50:00,38.04,38.24,37.99,38.04,60600.0,26.6271,26.7671,26.5921,26.6271,60600.0
2008-09-22 09:55:00,38.07,38.08,37.79,37.92,68800.0,26.6481,26.6551,26.4521,26.5431,68800.0
2008-09-22 10:00:00,37.92,37.94,37.67,37.9,75400.0,26.5431,26.5571,26.3681,26.5291,75400.0
2008-09-22 10:05:00,37.91,38.1,37.84,38.09,47200.0,26.5361,26.6691,26.4871,26.6621,47200.0
2008-09-22 10:10:00,38.09,38.18,37.7,37.73,57400.0,26.6621,26.7251,26.3891,26.4101,57400.0
2008-09-22 10:15:00,37.77,38.05,37.77,37.95,50000.0,26.4381,26.6341,26.4381,26.5641,50000.0
2008-09-22 10:20:00,37.89,37.98,37.79,37.87,79800.0,26.5221,26.5851,26.4521,26.5081,79800.0
2008-09-22 10:25:00,37.87,37.98,37.8,37.85,111000.0,26.5081,26.5851,26.4591,26.4941,111000.0
2008-09-22 10:30:00,37.85,38.0,37.81,37.95,74800.0,26.4941,26.5991,26.4661,26.5641,74800.0
2008-09-22 10:35:00,37.95,38.14,37.91,38.13,57400.0,26.5641,26.6971,26.5361,26.6901,57400.0
2008-09-22 10:40:00,38.12,38.22,38.03,38.06,171600.0,26.6831,26.7531,26.6201,26.6411,171600.0
2008-09-22 10:45:00,38.07,38.2,38.04,38.13,97400.0,26.6481,26.7391,26.6271,26.6901,97400.0
2008-09-22 10:50:00,38.13,38.18,37.99,38.05,94800.0,26.6901,26.7251,26.5921,26.6341,94800.0
2008-09-22 10:55:00,38.04,38.15,38.01,38.04,130000.0,26.6271,26.7041,26.6061,26.6271,130000.0
2008-09-22 11:00:00,38.02,38.04,37.83,37.85,127800.0,26.6131,26.6271,26.4801,26.4941,127800.0
2008-09-22 11:05:00,37.84,37.94,37.81,37.83,88200.0,26.4871,26.5571,26.4661,26.4801,88200.0
2008-09-22 11:10:00,37.82,37.84,37.69,37.69,71400.0,26.4731,26.4871,26.3821,26.3821,71400.0
2008-09-22 11:15:00,37.69,37.73,37.54,37.59,111600.0,26.3821,26.4101,26.2771,26.3121,111600.0
2008-09-22 11:20:00,37.59,37.6,37.38,37.42,144000.0,26.3121,26.3191,26.1651,26.1931,144000.0
2008-09-22 11:25:00,37.44,37.6,37.41,37.56,111000.0,26.2071,26.3191,26.1861,26.2911,111000.0
2008-09-22 11:30:00,37.57,37.73,37.38,37.38,72600.0,26.2981,26.4101,26.1651,26.1651,72600.0
2008-09-22 11:35:00,37.38,37.44,37.35,37.42,62000.0,26.1651,26.2071,26.1441,26.1931,62000.0
2008-09-22 11:40:00,37.41,37.45,37.26,37.27,95000.0,26.1861,26.2141,26.0811,26.0881,95000.0
2008-09-22 11:45:00,37.26,37.33,37.23,37.3,118800.0,26.0811,26.1301,26.0601,26.1091,118800.0
2008-09-22 11:50:00,37.28,37.34,37.2,37.26,109800.0,26.0951,26.1371,26.0391,26.0811,109800.0
2008-09-22 11:55:00,37.26,37.3,37.22,37.27,92800.0,26.0811,26.1091,26.0531,26.0881,92800.0
2008-09-22 12:00:00,37.25,37.28,37.18,37.22,61200.0,26.0741,26.0951,26.0251,26.0531,61200.0
2008-09-22 12:05:00,37.23,37.27,37.18,37.22,46200.0,26.0601,26.0881,26.0251,26.0531,46200.0
2008-09-22 12:10:00,37.22,37.33,37.17,37.21,125600.0,26.0531,26.1301,26.0181,26.0461,125600.0
2008-09-22 12:15:00,37.21,37.31,37.13,37.27,78200.0,26.0461,26.1161,25.9901,26.0881,78200.0
2008-09-22 12:20:00,37.33,37.36,37.27,37.29,79000.0,26.1301,26.1511,26.0881,26.1021,79000.0
2008-09-22 12:25:00,37.29,37.5,37.29,37.47,65200.0,26.1021,26.2491,26.1021,26.2281,65200.0
2008-09-22 12:30:00,37.46,37.57,37.38,37.4,79800.0,26.2211,26.2981,26.1651,26.1791,79800.0
2008-09-22 12:35:00,37.39,37.4,37.33,37.35,88600.0,26.1721,26.1791,26.1301,26.1441,88600.0
2008-09-22 12:40:00,37.35,37.43,37.32,37.38,133800.0,26.1441,26.2001,26.1231,26.1651,133800.0
2008-09-22 12:45:00,37.38,37.38,37.32,37.37,81800.0,26.1651,26.1651,26.1231,26.1581,81800.0
2008-09-22 12:50:00,37.37,37.42,37.33,37.34,102600.0,26.1581,26.1931,26.1301,26.1371,102600.0
2008-09-22 12:55:00,37.34,37.37,37.25,37.34,110000.0,26.1371,26.1581,26.0741,26.1371,110000.0
2008-09-22 13:00:00,37.34,37.34,37.17,37.23,62800.0,26.1371,26.1371,26.0181,26.0601,62800.0
2008-09-22 13:05:00,37.24,37.29,37.11,37.29,169800.0,26.0671,26.1021,25.9761,26.1021,169800.0
2008-09-22 13:10:00,37.25,37.33,37.23,37.25,59000.0,26.0741,26.1301,26.0601,26.0741,59000.0
2008-09-22 13:15:00,37.24,37.27,37.07,37.12,108400.0,26.0671,26.0881,25.9481,25.9831,108400.0
2008-09-22 13:20:00,37.13,37.14,36.99,37.02,156200.0,25.9901,25.9971,25.8921,25.9131,156200.0
2008-09-22 13:25:00,37.02,37.25,36.99,37.08,728800.0,25.9131,26.0741,25.8921,25.9551,728800.0
2008-09-22 13:30:00,37.08,37.1,36.95,36.98,56400.0,25.9551,25.9691,25.8641,25.8851,56400.0
2008-09-22 13:35:00,36.98,36.98,36.87,36.93,108400.0,25.8851,25.8851,25.8081,25.8501,108400.0
2008-09-22 13:40:00,36.94,36.95,36.82,36.87,121800.0,25.8571,25.8641,25.7731,25.8081,121800.0
2008-09-22 13:45:00,36.88,36.99,36.86,36.9,168800.0,25.8151,25.8921,25.8011,25.8291,168800.0
2008-09-22 13:50:00,36.88,37.08,36.84,37.08,98200.0,25.8151,25.9551,25.7871,25.9551,98200.0
2008-09-22 13:55:00,37.08,37.11,37.0,37.06,69000.0,25.9551,25.9761,25.8991,25.9411,69000.0
2008-09-22 14:00:00,37.06,37.06,36.9,36.96,90000.0,25.9411,25.9411,25.8291,25.8711,90000.0
2008-09-22 14:05:00,36.97,37.01,36.88,37.0,136200.0,25.8781,25.9061,25.8151,25.8991,136200.0
2008-09-22 14:10:00,37.02,37.06,36.93,36.96,170800.0,25.9131,25.9411,25.8501,25.8711,170800.0
2008-09-22 14:15:00,36.98,37.09,36.91,37.01,159600.0,25.8851,25.9621,25.8361,25.9061,159600.0
2008-09-22 14:20:00,36.99,36.99,36.77,36.85,148600.0,25.8921,25.8921,25.7381,25.7941,148600.0
2008-09-22 14:25:00,36.85,36.93,36.84,36.9,134400.0,25.7941,25.8501,25.7871,25.8291,134400.0
2008-09-22 14:30:00,36.9,37.04,36.89,36.95,130000.0,25.8291,25.9271,25.8221,25.8641,130000.0
2008-09-22 14:35:00,36.92,37.04,36.84,36.94,109400.0,25.8431,25.9271,25.7871,25.8571,109400.0
2008-09-22 14:40:00,36.95,36.97,36.78,36.8,121600.0,25.8641,25.8781,25.7451,25.7591,121600.0
2008-09-22 14:45:00,36.8,36.97,36.77,36.9,139400.0,25.7591,25.8781,25.7381,25.8291,139400.0
2008-09-22 14:50:00,36.9,36.96,36.74,36.76,127400.0,25.8291,25.8711,25.7171,25.7311,127400.0
2008-09-22 14:55:00,36.74,36.84,36.69,36.73,139400.0,25.7171,25.7871,25.6821,25.7101,139400.0
2008-09-22 15:00:00,36.72,36.81,36.67,36.76,95200.0,25.7031,25.7661,25.6681,25.7311,95200.0
2008-09-22 15:05:00,36.76,36.79,36.68,36.68,183600.0,25.7311,25.7521,25.6751,25.6751,183600.0
2008-09-22 15:10:00,36.69,36.81,36.65,36.72,208000.0,25.6821,25.7661,25.6541,25.7031,208000.0
2008-09-22 15:15:00,36.71,36.71,36.35,36.36,196400.0,25.6961,25.6961,25.4441,25.4511,196400.0
2008-09-22 15:20:00,36.37,36.44,36.26,36.27,172200.0,25.4581,25.5071,25.3811,25.3881,172200.0
2008-09-22 15:25:00,36.28,36.34,36.19,36.26,187800.0,25.3951,25.4371,25.3321,25.3811,187800.0
2008-09-22 15:30:00,36.26,36.3,36.14,36.26,153600.0,25.3811,25.4091,25.2971,25.3811,153600.0
2008-09-22 15:35:00,36.24,36.35,36.24,36.32,140600.0,25.3671,25.4441,25.3671,25.4231,140600.0
2008-09-22 15:40:00,36.31,36.43,36.18,36.31,279400.0,25.4161,25.5001,25.3251,25.4161,279400.0
2008-09-22 15:45:00,36.31,36.39,36.25,36.39,231800.0,25.4161,25.4721,25.3741,25.4721,231800.0
2008-09-22 15:50:00,36.39,36.48,36.35,36.42,305600.0,25.4721,25.5351,25.4441,25.4931,305600.0
2008-09-22 15:55:00,36.42,36.56,36.35,36.43,477000.0,25.4931,25.5911,25.4441,25.5001,477000.0
2008-09-23 09:30:00,37.49,37.74,37.07,37.38,412200.0,26.2421,26.4171,25.9481,26.1651,412200.0
2008-09-23 09:35:00,37.38,37.44,36.75,36.82,438000.0,26.1651,26.2071,25.7241,25.7731,438000.0
2008-09-23 09:40:00,36.82,36.9,36.51,36.9,545200.0,25.7731,25.8291,25.5561,25.8291,545200.0
2008-09-23 09:45:00,36.88,37.56,36.88,37.52,595800.0,25.8151,26.2911,25.8151,26.2631,595800.0
2008-09-23 09:50:00,37.52,37.99,37.41,37.52,389600.0,26.2631,26.5921,26.1861,26.2631,389600.0
2008-09-23 09:55:00,37.52,37.77,37.13,37.19,353600.0,26.2631,26.4381,25.9901,26.0321,353600.0
2008-09-23 10:00:00,37.21,37.63,37.15,37.57,402400.0,26.0461,26.3401,26.0041,26.2981,402400.0
2008-09-23 10:05:00,37.58,37.74,37.44,37.5,299600.0,26.3051,26.4171,26.2071,26.2491,299600.0
2008-09-23 10:10:00,37.51,37.75,37.51,37.68,258200.0,26.2561,26.4241,26.2561,26.3751,258200.0
2008-09-23 10:15:00,37.67,37.85,37.63,37.8,277400.0,26.3681,26.4941,26.3401,26.4591,277400.0
2008-09-23 10:20:00,37.8,38.02,37.8,38.02,463400.0,26.4591,26.6131,26.4591,26.6131,463400.0
2008-09-23 10:25:00,38.05,38.24,37.77,37.86,589800.0,26.6341,26.7671,26.4381,26.5011,589800.0
2008-09-23 10:30:00,37.86,38.1,37.8,37.98,269000.0,26.5011,26.6691,26.4591,26.5851,269000.0
2008-09-23 10:35:00,37.96,37.96,37.68,37.68,129000.0,26.5711,26.5711,26.3751,26.3751,129000.0
2008-09-23 10:40:00,37.71,37.79,37.48,37.52,209400.0,26.3961,26.4521,26.2351,26.2631,209400.0
2008-09-23 10:45:00,37.53,37.8,37.49,37.69,217400.0,26.2701,26.4591,26.2421,26.3821,217400.0
2008-09-23 10:50:00,37.68,37.72,37.38,37.5,224400.0,26.3751,26.4031,26.1651,26.2491,224400.0
2008-09-23 10:55:00,37.49,37.49,37.32,37.47,150800.0,26.2421,26.2421,26.1231,26.2281,150800.0
2008-09-23 11:00:00,37.47,37.48,37.38,37.4,237800.0,26.2281,26.2351,26.1651,26.1791,237800.0
2008-09-23 11:05:00,37.4,37.52,37.35,37.48,207200.0,26.1791,26.2631,26.1441,26.2351,207200.0
2008-09-23 11:10:00,37.47,37.57,37.45,37.5,358800.0,26.2281,26.2981,26.2141,26.2491,358800.0
2008-09-23 11:15:00,37.5,37.51,37.4,37.46,212800.0,26.2491,26.2561,26.1791,26.2211,212800.0
2008-09-23 11:20:00,37.45,37.55,37.35,37.5,225400.0,26.2141,26.2841,26.1441,26.2491,225400.0
2008-09-23 11:25:00,37.51,37.55,37.4,37.5,126200.0,26.2561,26.2841,26.1791,26.2491,126200.0
2008-09-23 11:30:00,37.5,37.62,37.45,37.48,172400.0,26.2491,26.3331,26.2141,26.2351,172400.0
2008-09-23 11:35:00,37.48,37.49,37.41,37.48,98400.0,26.2351,26.2421,26.1861,26.2351,98400.0
2008-09-23 11:40:00,37.48,37.5,37.34,37.43,123400.0,26.2351,26.2491,26.1371,26.2001,123400.0
2008-09-23 11:45:00,37.41,37.49,37.35,37.39,111400.0,26.1861,26.2421,26.1441,26.1721,111400.0
2008-09-23 11:50:00,37.41,37.46,37.3,37.4,154000.0,26.1861,26.2211,26.1091,26.1791,154000.0
2008-09-23 11:55:00,37.39,37.44,37.3,37.35,117400.0,26.1721,26.2071,26.1091,26.1441,117400.0
2008-09-23 12:00:00,37.35,37.43,37.26,37.35,183200.0,26.1441,26.2001,26.0811,26.1441,183200.0
2008-09-23 12:05:00,37.35,37.38,37.27,37.32,131800.0,26.1441,26.1651,26.0881,26.1231,131800.0
2008-09-23 12:10:00,37.31,37.35,37.27,37.29,148400.0,26.1161,26.1441,26.0881,26.1021,148400.0
2008-09-23 12:15:00,37.3,37.3,37.2,37.21,114800.0,26.1091,26.1091,26.0391,26.0461,114800.0
2008-09-23 12:20:00,37.21,37.23,37.12,37.2,122600.0,26.0461,26.0601,25.9831,26.0391,122600.0
2008-09-23 12:25:00,37.18,37.2,37.06,37.18,107600.0,26.0251,26.0391,25.9411,26.0251,107600.0
2008-09-23 12:30:00,37.18,37.27,37.1,37.16,126600.0,26.0251,26.0881,25.9691,26.0111,126600.0
2008-09-23 12:35:00,37.16,37.17,37.08,37.09,105000.0,26.0111,26.0181,25.9551,25.9621,105000.0
2008-09-23 12:40:00,37.1,37.1,36.94,37.04,121600.0,25.9691,25.9691,25.8571,25.9271,121600.0
2008-09-23 12:45:00,37.03,37.1,36.82,36.88,173400.0,25.9201,25.9691,25.7731,25.8151,173400.0
2008-09-23 12:50:00,36.89,36.89,36.67,36.77,157400.0,25.8221,25.8221,25.6681,25.7381,157400.0
2008-09-23 12:55:00,36.77,36.87,36.76,36.79,93800.0,25.7381,25.8081,25.7311,25.7521,93800.0
2008-09-23 13:00:00,36.79,36.79,36.51,36.57,192600.0,25.7521,25.7521,25.5561,25.5981,192600.0
2008-09-23 13:05:00,36.57,36.59,36.35,36.43,256000.0,25.5981,25.6121,25.4441,25.5001,256000.0
2008-09-23 13:10:00,36.43,36.57,36.4,36.49,151800.0,25.5001,25.5981,25.4791,25.5421,151800.0
2008-09-23 13:15:00,36.49,36.63,36.38,36.6,246600.0,25.5421,25.6401,25.4651,25.6191,246600.0
2008-09-23 13:20:00,36.6,36.63,36.49,36.52,171200.0,25.6191,25.6401,25.5421,25.5631,171200.0
2008-09-23 13:25:00,36.52,36.56,36.43,36.5,222400.0,25.5631,25.5911,25.5001,25.5491,222400.0
2008-09-23 13:30:00,36.5,36.52,36.36,36.48,206200.0,25.5491,25.5631,25.4511,25.5351,206200.0
2008-09-23 13:35:00,36.48,36.68,36.38,36.6,259400.0,25.5351,25.6751,25.4651,25.6191,259400.0
2008-09-23 13:40:00,36.6,36.85,36.6,36.74,178800.0,25.6191,25.7941,25.6191,25.7171,178800.0
2008-09-23 13:45:00,36.74,36.82,36.68,36.74,136400.0,25.7171,25.7731,25.6751,25.7171,136400.0
2008-09-23 13:50:00,36.74,36.84,36.71,36.79,186200.0,25.7171,25.7871,25.6961,25.7521,186200.0
2008-09-23 13:55:00,36.79,36.87,36.7,36.86,110400.0,25.7521,25.8081,25.6891,25.8011,110400.0
2008-09-23 14:00:00,36.86,36.96,36.83,36.93,244400.0,25.8011,25.8711,25.7801,25.8501,244400.0
2008-09-23 14:05:00,36.92,37.18,36.88,37.18,246800.0,25.8431,26.0251,25.8151,26.0251,246800.0
2008-09-23 14:10:00,37.17,37.35,37.12,37.3,284200.0,26.0181,26.1441,25.9831,26.1091,284200.0
2008-09-23 14:15:00,37.31,37.32,37.1,37.24,85400.0,26.1161,26.1231,25.9691,26.0671,85400.0
2008-09-23 14:20:00,37.24,37.32,36.99,37.12,145200.0,26.0671,26.1231,25.8921,25.9831,145200.0
2008-09-23 14:25:00,37.12,37.47,37.12,37.46,148200.0,25.9831,26.2281,25.9831,26.2211,148200.0
2008-09-23 14:30:00,37.45,37.54,37.43,37.44,245800.0,26.2141,26.2771,26.2001,26.2071,245800.0
2008-09-23 14:35:00,37.48,37.52,37.4,37.46,115600.0,26.2351,26.2631,26.1791,26.2211,115600.0
2008-09-23 14:40:00,37.44,37.54,37.35,37.43,130400.0,26.2071,26.2771,26.1441,26.2001,130400.0
2008-09-23 14:45:00,37.43,37.66,37.35,37.63,158800.0,26.2001,26.3611,26.1441,26.3401,158800.0
2008-09-23 14:50:00,37.63,37.78,37.6,37.72,186600.0,26.3401,26.4451,26.3191,26.4031,186600.0
2008-09-23 14:55:00,37.73,37.81,37.63,37.67,226400.0,26.4101,26.4661,26.3401,26.3681,226400.0
2008-09-23 15:00:00,37.67,37.74,37.59,37.63,253600.0,26.3681,26.4171,26.3121,26.3401,253600.0
2008-09-23 15:05:00,37.63,37.82,37.58,37.81,205200.0,26.3401,26.4731,26.3051,26.4661,205200.0
2008-09-23 15:10:00,37.81,37.84,37.63,37.72,177600.0,26.4661,26.4871,26.3401,26.4031,177600.0
2008-09-23 15:15:00,37.72,37.95,37.72,37.95,282400.0,26.4031,26.5641,26.4031,26.5641,282400.0
2008-09-23 15:20:00,37.94,37.95,37.82,37.91,160000.0,26.5571,26.5641,26.4731,26.5361,160000.0
2008-09-23 15:25:00,37.91,37.95,37.77,37.83,153200.0,26.5361,26.5641,26.4381,26.4801,153200.0
2008-09-23 15:30:00,37.83,37.87,37.62,37.71,207000.0,26.4801,26.5081,26.3331,26.3961,207000.0
2008-09-23 15:35:00,37.71,37.71,37.41,37.45,313600.0,26.3961,26.3961,26.1861,26.2141,313600.0
2008-09-23 15:40:00,37.44,37.6,37.25,37.27,274200.0,26.2071,26.3191,26.0741,26.0881,274200.0
2008-09-23 15:45:00,37.26,37.27,37.0,37.03,307800.0,26.0811,26.0881,25.8991,25.9201,307800.0
2008-09-23 15:50:00,37.03,37.2,36.99,37.15,353800.0,25.9201,26.0391,25.8921,26.0041,353800.0
2008-09-23 15:55:00,37.15,37.15,36.84,36.87,457600.0,26.0041,26.0041,25.7871,25.8081,457600.0
2008-09-24 09:30:00,37.01,37.06,36.48,36.61,198600.0,25.9061,25.9411,25.5351,25.6261,198600.0
2008-09-24 09:35:00,36.63,37.0,36.54,37.0,112800.0,25.6401,25.8991,25.5771,25.8991,112800.0
2008-09-24 09:40:00,36.94,36.94,36.59,36.77,101200.0,25.8571,25.8571,25.6121,25.7381,101200.0
2008-09-24 09:45:00,36.77,37.0,36.57,36.93,94600.0,25.7381,25.8991,25.5981,25.8501,94600.0
2008-09-24 09:50:00,36.96,37.1,36.68,36.81,114400.0,25.8711,25.9691,25.6751,25.7661,114400.0
2008-09-24 09:55:00,36.82,37.09,36.76,36.96,110200.0,25.7731,25.9621,25.7311,25.8711,110200.0
2008-09-24 10:00:00,36.93,37.1,36.75,36.94,104800.0,25.8501,25.9691,25.7241,25.8571,104800.0
2008-09-24 10:05:00,36.93,37.1,36.87,36.94,110200.0,25.8501,25.9691,25.8081,25.8571,110200.0
2008-09-24 10:10:00,36.94,36.94,36.77,36.88,109600.0,25.8571,25.8571,25.7381,25.8151,109600.0
2008-09-24 10:15:00,36.9,36.92,36.74,36.8,116400.0,25.8291,25.8431,25.7171,25.7591,116400.0
2008-09-24 10:20:00,36.8,36.8,36.67,36.67,78400.0,25.7591,25.7591,25.6681,25.6681,78400.0
2008-09-24 10:25:00,36.66,36.85,36.55,36.8,99800.0,25.6611,25.7941,25.5841,25.7591,99800.0
2008-09-24 10:30:00,36.82,36.87,36.68,36.77,111000.0,25.7731,25.8081,25.6751,25.7381,111000.0
2008-09-24 10:35:00,36.79,36.83,36.65,36.74,87000.0,25.7521,25.7801,25.6541,25.7171,87000.0
2008-09-24 10:40:00,36.74,36.86,36.66,36.85,128000.0,25.7171,25.8011,25.6611,25.7941,128000.0
2008-09-24 10:45:00,36.85,36.85,36.7,36.74,81600.0,25.7941,25.7941,25.6891,25.7171,81600.0
2008-09-24 10:50:00,36.74,36.8,36.63,36.63,88600.0,25.7171,25.7591,25.6401,25.6401,88600.0
2008-09-24 10:55:00,36.65,36.69,36.55,36.68,74200.0,25.6541,25.6821,25.5841,25.6751,74200.0
2008-09-24 11:00:00,36.67,36.76,36.6,36.64,68200.0,25.6681,25.7311,25.6191,25.6471,68200.0
2008-09-24 11:05:00,36.64,36.64,36.45,36.51,136800.0,25.6471,25.6471,25.5141,25.5561,136800.0
2008-09-24 11:10:00,36.51,36.55,36.33,36.33,102400.0,25.5561,25.5841,25.4301,25.4301,102400.0
2008-09-24 11:15:00,36.34,36.35,36.16,36.25,103000.0,25.4371,25.4441,25.3111,25.3741,103000.0
2008-09-24 11:20:00,36.32,36.52,36.24,36.49,204200.0,25.4231,25.5631,25.3671,25.5421,204200.0
2008-09-24 11:25:00,36.52,36.67,36.47,36.62,118600.0,25.5631,25.6681,25.5281,25.6331,118600.0
2008-09-24 11:30:00,36.61,36.66,36.51,36.62,70600.0,25.6261,25.6611,25.5561,25.6331,70600.0
2008-09-24 11:35:00,36.62,36.62,36.35,36.36,74800.0,25.6331,25.6331,25.4441,25.4511,74800.0
2008-09-24 11:40:00,36.37,36.44,36.24,36.27,90400.0,25.4581,25.5071,25.3671,25.3881,90400.0
2008-09-24 11:45:00,36.27,36.27,36.13,36.15,92400.0,25.3881,25.3881,25.2901,25.3041,92400.0
2008-09-24 11:50:00,36.15,36.35,36.13,36.27,90200.0,25.3041,25.4441,25.2901,25.3881,90200.0
2008-09-24 11:55:00,36.3,36.31,36.15,36.28,74400.0,25.4091,25.4161,25.3041,25.3951,74400.0
2008-09-24 12:00:00,36.27,36.31,36.07,36.08,94600.0,25.3881,25.4161,25.2481,25.2551,94600.0
2008-09-24 12:05:00,36.08,36.1,35.98,36.01,150000.0,25.2551,25.2691,25.1851,25.2061,150000.0
2008-09-24 12:10:00,36.02,36.09,35.94,36.09,124800.0,25.2131,25.2621,25.1571,25.2621,124800.0
2008-09-24 12:15:00,36.1,36.3,36.1,36.23,171400.0,25.2691,25.4091,25.2691,25.3601,171400.0
2008-09-24 12:20:00,36.24,36.31,36.23,36.3,111200.0,25.3671,25.4161,25.3601,25.4091,111200.0
2008-09-24 12:25:00,36.3,36.32,36.15,36.2,78400.0,25.4091,25.4231,25.3041,25.3391,78400.0
2008-09-24 12:30:00,36.2,36.22,36.03,36.1,162000.0,25.3391,25.3531,25.2201,25.2691,162000.0
2008-09-24 12:35:00,36.09,36.17,35.83,35.84,194600.0,25.2621,25.3181,25.0801,25.0871,194600.0
2008-09-24 12:40:00,35.84,35.93,35.81,35.89,131200.0,25.0871,25.1501,25.0661,25.1221,131200.0
2008-09-24 12:45:00,35.89,36.05,35.89,35.95,104400.0,25.1221,25.2341,25.1221,25.1641,104400.0
2008-09-24 12:50:00,35.95,35.98,35.91,35.96,105000.0,25.1641,25.1851,25.1361,25.1711,105000.0
2008-09-24 12:55:00,35.96,35.96,35.9,35.91,91200.0,25.1711,25.1711,25.1291,25.1361,91200.0
2008-09-24 13:00:00,35.91,35.97,35.9,35.93,60600.0,25.1361,25.1781,25.1291,25.1501,60600.0
2008-09-24 13:05:00,35.93,36.07,35.92,36.01,88200.0,25.1501,25.2481,25.1431,25.2061,88200.0
2008-09-24 13:10:00,36.01,36.17,35.97,36.08,65000.0,25.2061,25.3181,25.1781,25.2551,65000.0
2008-09-24 13:15:00,36.07,36.3,36.07,36.2,90600.0,25.2481,25.4091,25.2481,25.3391,90600.0
2008-09-24 13:20:00,36.2,36.35,36.19,36.35,52200.0,25.3391,25.4441,25.3321,25.4441,52200.0
2008-09-24 13:25:00,36.35,36.43,36.29,36.33,75200.0,25.4441,25.5001,25.4021,25.4301,75200.0
2008-09-24 13:30:00,36.32,36.34,36.22,36.27,56600.0,25.4231,25.4371,25.3531,25.3881,56600.0
2008-09-24 13:35:00,36.27,36.42,36.27,36.38,74200.0,25.3881,25.4931,25.3881,25.4651,74200.0
2008-09-24 13:40:00,36.37,36.42,36.27,36.42,69200.0,25.4581,25.4931,25.3881,25.4931,69200.0
2008-09-24 13:45:00,36.43,36.46,36.3,36.3,60000.0,25.5001,25.5211,25.4091,25.4091,60000.0
2008-09-24 13:50:00,36.31,36.37,36.22,36.27,83800.0,25.4161,25.4581,25.3531,25.3881,83800.0
2008-09-24 13:55:00,36.26,36.27,36.1,36.21,91000.0,25.3811,25.3881,25.2691,25.3461,91000.0
2008-09-24 14:00:00,36.17,36.29,36.17,36.27,87800.0,25.3181,25.4021,25.3181,25.3881,87800.0
2008-09-24 14:05:00,36.27,36.33,36.16,36.24,91000.0,25.3881,25.4301,25.3111,25.3671,91000.0
2008-09-24 14:10:00,36.24,36.24,36.0,36.02,100000.0,25.3671,25.3671,25.1991,25.2131,100000.0
2008-09-24 14:15:00,36.02,36.16,36.02,36.1,57200.0,25.2131,25.3111,25.2131,25.2691,57200.0
2008-09-24 14:20:00,36.1,36.12,36.0,36.09,80200.0,25.2691,25.2831,25.1991,25.2621,80200.0
2008-09-24 14:25:00,36.09,36.14,36.01,36.11,83200.0,25.2621,25.2971,25.2061,25.2761,83200.0
2008-09-24 14:30:00,36.12,36.26,36.1,36.2,66400.0,25.2831,25.3811,25.2691,25.3391,66400.0
2008-09-24 14:35:00,36.2,36.32,36.18,36.31,86200.0,25.3391,25.4231,25.3251,25.4161,86200.0
2008-09-24 14:40:00,36.31,36.47,36.31,36.39,89000.0,25.4161,25.5281,25.4161,25.4721,89000.0
2008-09-24 14:45:00,36.38,36.43,36.26,36.27,103200.0,25.4651,25.5001,25.3811,25.3881,103200.0
2008-09-24 14:50:00,36.27,36.28,36.12,36.13,81000.0,25.3881,25.3951,25.2831,25.2901,81000.0
2008-09-24 14:55:00,36.14,36.21,36.08,36.1,108200.0,25.2971,25.3461,25.2551,25.2691,108200.0
2008-09-24 15:00:00,36.11,36.16,36.03,36.06,126000.0,25.2761,25.3111,25.2201,25.2411,126000.0
2008-09-24 15:05:00,36.04,36.25,36.0,36.24,141200.0,25.2271,25.3741,25.1991,25.3671,141200.0
2008-09-24 15:10:00,36.25,36.28,36.0,36.0,180400.0,25.3741,25.3951,25.1991,25.1991,180400.0
2008-09-24 15:15:00,36.01,36.02,35.7,35.75,311200.0,25.2061,25.2131,24.9892,25.0242,311200.0
2008-09-24 15:20:00,35.74,35.79,35.6,35.75,295200.0,25.0172,25.0521,24.9192,25.0242,295200.0
2008-09-24 15:25:00,35.76,35.79,35.7,35.77,137800.0,25.0312,25.0521,24.9892,25.0382,137800.0
2008-09-24 15:30:00,35.79,35.87,35.75,35.79,130800.0,25.0521,25.1081,25.0242,25.0521,130800.0
2008-09-24 15:35:00,35.79,35.82,35.74,35.76,191000.0,25.0521,25.0731,25.0172,25.0312,191000.0
2008-09-24 15:40:00,35.75,35.8,35.66,35.76,254400.0,25.0242,25.0591,24.9612,25.0312,254400.0
2008-09-24 15:45:00,35.76,35.81,35.71,35.74,233000.0,25.0312,25.0661,24.9962,25.0172,233000.0
2008-09-24 15:50:00,35.73,35.83,35.68,35.76,286200.0,25.0102,25.0801,24.9752,25.0312,286200.0
2008-09-24 15:55:00,35.77,35.91,35.71,35.9,387000.0,25.0382,25.1361,24.9962,25.1291,387000.0
2008-09-25 09:30:00,36.08,36.42,35.69,36.32,136200.0,25.2551,25.4931,24.9822,25.4231,136200.0
2008-09-25 09:35:00,36.35,36.41,35.99,36.04,115600.0,25.4441,25.4861,25.1921,25.2271,115600.0
2008-09-25 09:40:00,36.05,36.55,36.04,36.45,143800.0,25.2341,25.5841,25.2271,25.5141,143800.0
2008-09-25 09:45:00,36.44,36.56,36.32,36.49,136200.0,25.5071,25.5911,25.4231,25.5421,136200.0
2008-09-25 09:50:00,36.45,36.54,36.35,36.35,158000.0,25.5141,25.5771,25.4441,25.4441,158000.0
2008-09-25 09:55:00,36.39,36.69,36.38,36.69,121600.0,25.4721,25.6821,25.4651,25.6821,121600.0
2008-09-25 10:00:00,36.69,36.7,36.42,36.45,149600.0,25.6821,25.6891,25.4931,25.5141,149600.0
2008-09-25 10:05:00,36.43,36.94,36.39,36.9,210200.0,25.5001,25.8571,25.4721,25.8291,210200.0
2008-09-25 10:10:00,36.89,37.12,36.81,37.08,153200.0,25.8221,25.9831,25.7661,25.9551,153200.0
2008-09-25 10:15:00,37.08,37.11,36.92,36.96,112000.0,25.9551,25.9761,25.8431,25.8711,112000.0
2008-09-25 10:20:00,36.95,36.96,36.85,36.91,100400.0,25.8641,25.8711,25.7941,25.8361,100400.0
2008-09-25 10:25:00,36.87,36.92,36.81,36.91,83000.0,25.8081,25.8431,25.7661,25.8361,83000.0
2008-09-25 10:30:00,36.91,36.98,36.75,36.77,71000.0,25.8361,25.8851,25.7241,25.7381,71000.0
2008-09-25 10:35:00,36.77,36.89,36.68,36.71,149200.0,25.7381,25.8221,25.6751,25.6961,149200.0
2008-09-25 10:40:00,36.72,36.85,36.72,36.77,55800.0,25.7031,25.7941,25.7031,25.7381,55800.0
2008-09-25 10:45:00,36.77,36.91,36.76,36.91,58200.0,25.7381,25.8361,25.7311,25.8361,58200.0
2008-09-25 10:50:00,36.88,37.08,36.85,36.85,185000.0,25.8151,25.9551,25.7941,25.7941,185000.0
2008-09-25 10:55:00,36.85,36.85,36.63,36.8,130400.0,25.7941,25.7941,25.6401,25.7591,130400.0
2008-09-25 11:00:00,36.82,36.91,36.79,36.91,71400.0,25.7731,25.8361,25.7521,25.8361,71400.0
2008-09-25 11:05:00,36.9,36.94,36.82,36.82,63000.0,25.8291,25.8571,25.7731,25.7731,63000.0
2008-09-25 11:10:00,36.83,36.99,36.83,36.97,87800.0,25.7801,25.8921,25.7801,25.8781,87800.0
2008-09-25 11:15:00,36.97,36.99,36.95,36.98,53400.0,25.8781,25.8921,25.8641,25.8851,53400.0
2008-09-25 11:20:00,36.98,37.08,36.92,37.05,92600.0,25.8851,25.9551,25.8431,25.9341,92600.0
2008-09-25 11:25:00,37.03,37.23,37.02,37.18,69200.0,25.9201,26.0601,25.9131,26.0251,69200.0
2008-09-25 11:30:00,37.16,37.28,37.16,37.22,73200.0,26.0111,26.0951,26.0111,26.0531,73200.0
2008-09-25 11:35:00,37.22,37.24,37.08,37.1,44400.0,26.0531,26.0671,25.9551,25.9691,44400.0
2008-09-25 11:40:00,37.11,37.27,37.08,37.26,130600.0,25.9761,26.0881,25.9551,26.0811,130600.0
2008-09-25 11:45:00,37.26,37.29,37.16,37.19,103600.0,26.0811,26.1021,26.0111,26.0321,103600.0
2008-09-25 11:50:00,37.17,37.19,37.1,37.17,45000.0,26.0181,26.0321,25.9691,26.0181,45000.0
2008-09-25 11:55:00,37.16,37.17,37.02,37.02,66800.0,26.0111,26.0181,25.9131,25.9131,66800.0
2008-09-25 12:00:00,37.04,37.04,36.95,36.96,79600.0,25.9271,25.9271,25.8641,25.8711,79600.0
2008-09-25 12:05:00,36.95,36.95,36.79,36.9,77000.0,25.8641,25.8641,25.7521,25.8291,77000.0
2008-09-25 12:10:00,36.88,36.94,36.87,36.91,88400.0,25.8151,25.8571,25.8081,25.8361,88400.0
2008-09-25 12:15:00,36.91,37.16,36.91,37.09,64600.0,25.8361,26.0111,25.8361,25.9621,64600.0
2008-09-25 12:20:00,37.09,37.12,37.07,37.12,60000.0,25.9621,25.9831,25.9481,25.9831,60000.0
2008-09-25 12:25:00,37.12,37.13,36.95,37.05,93400.0,25.9831,25.9901,25.8641,25.9341,93400.0
2008-09-25 12:30:00,37.04,37.16,37.04,37.13,63800.0,25.9271,26.0111,25.9271,25.9901,63800.0
2008-09-25 12:35:00,37.12,37.21,37.04,37.04,70800.0,25.9831,26.0461,25.9271,25.9271,70800.0
2008-09-25 12:40:00,37.04,37.13,37.01,37.09,63600.0,25.9271,25.9901,25.9061,25.9621,63600.0
2008-09-25 12:45:00,37.08,37.1,37.02,37.04,61400.0,25.9551,25.9691,25.9131,25.9271,61400.0
2008-09-25 12:50:00,37.03,37.13,36.99,37.02,89400.0,25.9201,25.9901,25.8921,25.9131,89400.0
2008-09-25 12:55:00,37.01,37.08,36.97,37.04,72400.0,25.9061,25.9551,25.8781,25.9271,72400.0
2008-09-25 13:00:00,37.06,37.27,37.04,37.23,86200.0,25.9411,26.0881,25.9271,26.0601,86200.0
2008-09-25 13:05:00,37.24,37.24,37.02,37.02,78800.0,26.0671,26.0671,25.9131,25.9131,78800.0
2008-09-25 13:10:00,37.05,37.07,36.95,37.02,149400.0,25.9341,25.9481,25.8641,25.9131,149400.0
2008-09-25 13:15:00,37.01,37.02,36.92,37.01,90800.0,25.9061,25.9131,25.8431,25.9061,90800.0
2008-09-25 13:20:00,37.0,37.02,36.9,36.91,66200.0,25.8991,25.9131,25.8291,25.8361,66200.0
2008-09-25 13:25:00,36.92,37.03,36.91,37.01,61600.0,25.8431,25.9201,25.8361,25.9061,61600.0
2008-09-25 13:30:00,37.01,37.16,36.99,37.15,117800.0,25.9061,26.0111,25.8921,26.0041,117800.0
2008-09-25 13:35:00,37.18,37.29,37.16,37.24,358400.0,26.0251,26.1021,26.0111,26.0671,358400.0
2008-09-25 13:40:00,37.25,37.25,37.12,37.17,83000.0,26.0741,26.0741,25.9831,26.0181,83000.0
2008-09-25 13:45:00,37.16,37.32,37.12,37.23,126200.0,26.0111,26.1231,25.9831,26.0601,126200.0
2008-09-25 13:50:00,37.23,37.24,37.0,37.0,107800.0,26.0601,26.0671,25.8991,25.8991,107800.0
2008-09-25 13:55:00,37.02,37.04,36.92,37.01,113600.0,25.9131,25.9271,25.8431,25.9061,113600.0
2008-09-25 14:00:00,37.0,37.02,36.92,36.97,107000.0,25.8991,25.9131,25.8431,25.8781,107000.0
2008-09-25 14:05:00,36.96,37.02,36.88,36.9,108800.0,25.8711,25.9131,25.8151,25.8291,108800.0
2008-09-25 14:10:00,36.9,36.9,36.8,36.81,120000.0,25.8291,25.8291,25.7591,25.7661,120000.0
2008-09-25 14:15:00,36.81,36.81,36.64,36.67,170800.0,25.7661,25.7661,25.6471,25.6681,170800.0
2008-09-25 14:20:00,36.67,36.67,36.44,36.51,220000.0,25.6681,25.6681,25.5071,25.5561,220000.0
2008-09-25 14:25:00,36.51,36.57,36.42,36.49,143600.0,25.5561,25.5981,25.4931,25.5421,143600.0
2008-09-25 14:30:00,36.49,36.56,36.43,36.5,130800.0,25.5421,25.5911,25.5001,25.5491,130800.0
2008-09-25 14:35:00,36.49,36.52,36.44,36.48,87600.0,25.5421,25.5631,25.5071,25.5351,87600.0
2008-09-25 14:40:00,36.48,36.48,36.38,36.45,92200.0,25.5351,25.5351,25.4651,25.5141,92200.0
2008-09-25 14:45:00,36.43,36.45,36.31,36.31,111400.0,25.5001,25.5141,25.4161,25.4161,111400.0
2008-09-25 14:50:00,36.31,36.41,36.25,36.29,133200.0,25.4161,25.4861,25.3741,25.4021,133200.0
2008-09-25 14:55:00,36.3,36.45,36.29,36.41,143000.0,25.4091,25.5141,25.4021,25.4861,143000.0
2008-09-25 15:00:00,36.41,36.46,36.35,36.35,269200.0,25.4861,25.5211,25.4441,25.4441,269200.0
2008-09-25 15:05:00,36.35,36.41,36.27,36.38,221800.0,25.4441,25.4861,25.3881,25.4651,221800.0
2008-09-25 15:10:00,36.39,36.4,36.29,36.31,283800.0,25.4721,25.4791,25.4021,25.4161,283800.0
2008-09-25 15:15:00,36.31,36.37,36.3,36.35,210200.0,25.4161,25.4581,25.4091,25.4441,210200.0
2008-09-25 15:20:00,36.35,36.4,36.29,36.31,287000.0,25.4441,25.4791,25.4021,25.4161,287000.0
2008-09-25 15:25:00,36.32,36.35,36.26,36.26,164800.0,25.4231,25.4441,25.3811,25.3811,164800.0
2008-09-25 15:30:00,36.26,36.31,36.18,36.24,243600.0,25.3811,25.4161,25.3251,25.3671,243600.0
2008-09-25 15:35:00,36.23,36.35,36.21,36.29,231800.0,25.3601,25.4441,25.3461,25.4021,231800.0
2008-09-25 15:40:00,36.29,36.32,36.15,36.15,236800.0,25.4021,25.4231,25.3041,25.3041,236800.0
2008-09-25 15:45:00,36.15,36.18,36.0,36.13,243200.0,25.3041,25.3251,25.1991,25.2901,243200.0
2008-09-25 15:50:00,36.13,36.21,36.07,36.1,359800.0,25.2901,25.3461,25.2481,25.2691,359800.0
2008-09-25 15:55:00,36.1,36.19,36.03,36.19,348600.0,25.2691,25.3321,25.2201,25.3321,348600.0
2008-09-26 09:30:00,35.53,35.85,35.53,35.62,152400.0,24.8702,25.0941,24.8702,24.9332,152400.0
2008-09-26 09:35:00,35.61,35.83,35.58,35.66,141200.0,24.9262,25.0801,24.9052,24.9612,141200.0
2008-09-26 09:40:00,35.65,35.74,35.56,35.58,142600.0,24.9542,25.0172,24.8912,24.9052,142600.0
2008-09-26 09:45:00,35.59,36.0,35.5,35.85,202800.0,24.9122,25.1991,24.8492,25.0941,202800.0
2008-09-26 09:50:00,35.85,35.97,35.69,35.74,154800.0,25.0941,25.1781,24.9822,25.0172,154800.0
2008-09-26 09:55:00,35.74,36.0,35.69,35.78,216400.0,25.0172,25.1991,24.9822,25.0451,216400.0
2008-09-26 10:00:00,35.8,35.92,35.69,35.82,127800.0,25.0591,25.1431,24.9822,25.0731,127800.0
2008-09-26 10:05:00,35.83,35.99,35.82,35.96,104600.0,25.0801,25.1921,25.0731,25.1711,104600.0
2008-09-26 10:10:00,35.96,36.13,35.94,36.03,149400.0,25.1711,25.2901,25.1571,25.2201,149400.0
2008-09-26 10:15:00,36.02,36.03,35.72,35.79,63600.0,25.2131,25.2201,25.0032,25.0521,63600.0
2008-09-26 10:20:00,35.8,35.96,35.71,35.8,85600.0,25.0591,25.1711,24.9962,25.0591,85600.0
2008-09-26 10:25:00,35.78,35.91,35.74,35.87,78000.0,25.0451,25.1361,25.0172,25.1081,78000.0
2008-09-26 10:30:00,35.88,35.98,35.82,35.97,79800.0,25.1151,25.1851,25.0731,25.1781,79800.0
2008-09-26 10:35:00,35.97,36.02,35.88,36.02,57600.0,25.1781,25.2131,25.1151,25.2131,57600.0
2008-09-26 10:40:00,36.02,36.09,35.83,35.85,155200.0,25.2131,25.2621,25.0801,25.0941,155200.0
2008-09-26 10:45:00,35.85,35.94,35.75,35.8,185800.0,25.0941,25.1571,25.0242,25.0591,185800.0
2008-09-26 10:50:00,35.8,36.0,35.77,35.91,73600.0,25.0591,25.1991,25.0382,25.1361,73600.0
2008-09-26 10:55:00,35.89,36.2,35.87,36.05,126400.0,25.1221,25.3391,25.1081,25.2341,126400.0
2008-09-26 11:00:00,36.05,36.17,36.03,36.11,92400.0,25.2341,25.3181,25.2201,25.2761,92400.0
2008-09-26 11:05:00,36.11,36.35,36.1,36.31,122400.0,25.2761,25.4441,25.2691,25.4161,122400.0
2008-09-26 11:10:00,36.31,36.38,36.08,36.08,131200.0,25.4161,25.4651,25.2551,25.2551,131200.0
2008-09-26 11:15:00,36.08,36.22,36.02,36.17,89200.0,25.2551,25.3531,25.2131,25.3181,89200.0
2008-09-26 11:20:00,36.15,36.18,35.95,36.15,55600.0,25.3041,25.3251,25.1641,25.3041,55600.0
2008-09-26 11:25:00,36.13,36.21,36.04,36.13,54800.0,25.2901,25.3461,25.2271,25.2901,54800.0
2008-09-26 11:30:00,36.11,36.26,36.03,36.26,84600.0,25.2761,25.3811,25.2201,25.3811,84600.0
2008-09-26 11:35:00,36.25,36.27,36.05,36.06,61400.0,25.3741,25.3881,25.2341,25.2411,61400.0
2008-09-26 11:40:00,36.06,36.17,36.0,36.09,42000.0,25.2411,25.3181,25.1991,25.2621,42000.0
2008-09-26 11:45:00,36.09,36.12,35.9,35.92,89200.0,25.2621,25.2831,25.1291,25.1431,89200.0
2008-09-26 11:50:00,35.92,36.04,35.9,35.98,160200.0,25.1431,25.2271,25.1291,25.1851,160200.0
2008-09-26 11:55:00,35.98,35.98,35.81,35.93,166800.0,25.1851,25.1851,25.0661,25.1501,166800.0
2008-09-26 12:00:00,35.93,35.96,35.8,35.84,68400.0,25.1501,25.1711,25.0591,25.0871,68400.0
2008-09-26 12:05:00,35.84,35.96,35.79,35.91,57600.0,25.0871,25.1711,25.0521,25.1361,57600.0
2008-09-26 12:10:00,35.9,36.03,35.88,35.91,49400.0,25.1291,25.2201,25.1151,25.1361,49400.0
2008-09-26 12:15:00,35.9,35.99,35.88,35.93,31600.0,25.1291,25.1921,25.1151,25.1501,31600.0
2008-09-26 12:20:00,35.92,36.12,35.88,36.1,39800.0,25.1431,25.2831,25.1151,25.2691,39800.0
2008-09-26 12:25:00,36.08,36.13,36.05,36.08,57800.0,25.2551,25.2901,25.2341,25.2551,57800.0
2008-09-26 12:30:00,36.1,36.2,36.08,36.14,116000.0,25.2691,25.3391,25.2551,25.2971,116000.0
2008-09-26 12:35:00,36.14,36.17,36.01,36.08,45200.0,25.2971,25.3181,25.2061,25.2551,45200.0
2008-09-26 12:40:00,36.08,36.08,35.93,35.93,66000.0,25.2551,25.2551,25.1501,25.1501,66000.0
2008-09-26 12:45:00,35.95,36.1,35.93,36.0,73400.0,25.1641,25.2691,25.1501,25.1991,73400.0
2008-09-26 12:50:00,35.99,36.08,35.95,36.01,53400.0,25.1921,25.2551,25.1641,25.2061,53400.0
2008-09-26 12:55:00,36.02,36.08,35.93,35.96,36000.0,25.2131,25.2551,25.1501,25.1711,36000.0
2008-09-26 13:00:00,35.97,36.05,35.91,35.95,48200.0,25.1781,25.2341,25.1361,25.1641,48200.0
2008-09-26 13:05:00,35.93,36.04,35.92,35.99,43800.0,25.1501,25.2271,25.1431,25.1921,43800.0
2008-09-26 13:10:00,35.99,36.2,35.98,36.11,85600.0,25.1921,25.3391,25.1851,25.2761,85600.0
2008-09-26 13:15:00,36.11,36.18,36.02,36.04,68200.0,25.2761,25.3251,25.2131,25.2271,68200.0
2008-09-26 13:20:00,36.05,36.12,36.02,36.1,77200.0,25.2341,25.2831,25.2131,25.2691,77200.0
2008-09-26 13:25:00,36.1,36.13,36.02,36.1,59200.0,25.2691,25.2901,25.2131,25.2691,59200.0
2008-09-26 13:30:00,36.09,36.13,36.04,36.05,45400.0,25.2621,25.2901,25.2271,25.2341,45400.0
2008-09-26 13:35:00,36.05,36.15,36.05,36.1,44800.0,25.2341,25.3041,25.2341,25.2691,44800.0
2008-09-26 13:40:00,36.11,36.21,36.06,36.12,74800.0,25.2761,25.3461,25.2411,25.2831,74800.0
2008-09-26 13:45:00,36.08,36.27,36.08,36.24,92000.0,25.2551,25.3881,25.2551,25.3671,92000.0
2008-09-26 13:50:00,36.24,36.29,36.12,36.17,86600.0,25.3671,25.4021,25.2831,25.3181,86600.0
2008-09-26 13:55:00,36.18,36.23,36.13,36.2,92600.0,25.3251,25.3601,25.2901,25.3391,92600.0
2008-09-26 14:00:00,36.2,36.21,36.09,36.15,62600.0,25.3391,25.3461,25.2621,25.3041,62600.0
2008-09-26 14:05:00,36.13,36.17,36.04,36.05,95800.0,25.2901,25.3181,25.2271,25.2341,95800.0
2008-09-26 14:10:00,36.05,36.13,36.04,36.11,58600.0,25.2341,25.2901,25.2271,25.2761,58600.0
2008-09-26 14:15:00,36.13,36.3,36.1,36.25,67200.0,25.2901,25.4091,25.2691,25.3741,67200.0
2008-09-26 14:20:00,36.26,36.29,36.26,36.26,40200.0,25.3811,25.4021,25.3811,25.3811,40200.0
2008-09-26 14:25:00,36.26,36.27,36.05,36.05,61200.0,25.3811,25.3881,25.2341,25.2341,61200.0
2008-09-26 14:30:00,36.05,36.05,35.95,35.96,40200.0,25.2341,25.2341,25.1641,25.1711,40200.0
2008-09-26 14:35:00,35.97,36.12,35.93,36.08,42400.0,25.1781,25.2831,25.1501,25.2551,42400.0
2008-09-26 14:40:00,36.09,36.09,35.99,36.08,35200.0,25.2621,25.2621,25.1921,25.2551,35200.0
2008-09-26 14:45:00,36.08,36.22,36.08,36.19,55000.0,25.2551,25.3531,25.2551,25.3321,55000.0
2008-09-26 14:50:00,36.2,36.22,36.12,36.16,75400.0,25.3391,25.3531,25.2831,25.3111,75400.0
2008-09-26 14:55:00,36.15,36.19,36.03,36.04,56800.0,25.3041,25.3321,25.2201,25.2271,56800.0
2008-09-26 15:00:00,36.04,36.1,35.93,35.93,83400.0,25.2271,25.2691,25.1501,25.1501,83400.0
2008-09-26 15:05:00,35.94,36.05,35.93,35.95,98200.0,25.1571,25.2341,25.1501,25.1641,98200.0
2008-09-26 15:10:00,35.95,36.17,35.95,36.12,65800.0,25.1641,25.3181,25.1641,25.2831,65800.0
2008-09-26 15:15:00,36.13,36.19,36.04,36.04,69800.0,25.2901,25.3321,25.2271,25.2271,69800.0
2008-09-26 15:20:00,36.06,36.43,36.06,36.43,143800.0,25.2411,25.5001,25.2411,25.5001,143800.0
2008-09-26 15:25:00,36.43,36.54,36.34,36.43,183400.0,25.5001,25.5771,25.4371,25.5001,183400.0
2008-09-26 15:30:00,36.43,36.49,36.33,36.36,144200.0,25.5001,25.5421,25.4301,25.4511,144200.0
2008-09-26 15:35:00,36.35,36.52,36.31,36.5,104000.0,25.4441,25.5631,25.4161,25.5491,104000.0
2008-09-26 15:40:00,36.48,36.57,36.4,36.54,140400.0,25.5351,25.5981,25.4791,25.5771,140400.0
2008-09-26 15:45:00,36.57,36.59,36.42,36.45,127800.0,25.5981,25.6121,25.4931,25.5141,127800.0
2008-09-26 15:50:00,36.44,36.63,36.41,36.59,197200.0,25.5071,25.6401,25.4861,25.6121,197200.0
2008-09-26 15:55:00,36.58,36.7,36.53,36.67,336000.0,25.6051,25.6891,25.5701,25.6681,336000.0
2008-09-29 09:30:00,36.1,36.14,35.66,35.75,147800.0,25.2691,25.2971,24.9612,25.0242,147800.0
2008-09-29 09:35:00,35.75,35.75,35.29,35.3,167000.0,25.0242,25.0242,24.7022,24.7092,167000.0
2008-09-29 09:40:00,35.31,35.48,35.2,35.41,254600.0,24.7162,24.8352,24.6392,24.7862,254600.0
2008-09-29 09:45:00,35.41,35.41,35.06,35.1,293400.0,24.7862,24.7862,24.5412,24.5692,293400.0
2008-09-29 09:50:00,35.11,35.22,34.93,34.99,385400.0,24.5762,24.6532,24.4502,24.4922,385400.0
2008-09-29 09:55:00,34.99,35.33,34.94,35.24,271600.0,24.4922,24.7302,24.4572,24.6672,271600.0
2008-09-29 10:00:00,35.22,35.4,35.12,35.23,366400.0,24.6532,24.7792,24.5832,24.6602,366400.0
2008-09-29 10:05:00,35.23,35.35,35.13,35.34,174000.0,24.6602,24.7442,24.5902,24.7372,174000.0
2008-09-29 10:10:00,35.34,35.36,35.16,35.2,248800.0,24.7372,24.7512,24.6112,24.6392,248800.0
2008-09-29 10:15:00,35.21,35.33,35.15,35.29,320800.0,24.6462,24.7302,24.6042,24.7022,320800.0
2008-09-29 10:20:00,35.29,35.33,35.15,35.29,177400.0,24.7022,24.7302,24.6042,24.7022,177400.0
2008-09-29 10:25:00,35.3,35.5,35.26,35.35,269000.0,24.7092,24.8492,24.6812,24.7442,269000.0
2008-09-29 10:30:00,35.36,35.63,35.33,35.57,127600.0,24.7512,24.9402,24.7302,24.8982,127600.0
2008-09-29 10:35:00,35.56,35.68,35.55,35.66,108800.0,24.8912,24.9752,24.8842,24.9612,108800.0
2008-09-29 10:40:00,35.65,35.71,35.57,35.65,110200.0,24.9542,24.9962,24.8982,24.9542,110200.0
2008-09-29 10:45:00,35.67,35.9,35.65,35.9,134000.0,24.9682,25.1291,24.9542,25.1291,134000.0
2008-09-29 10:50:00,35.89,35.92,35.54,35.54,137800.0,25.1221,25.1431,24.8772,24.8772,137800.0
2008-09-29 10:55:00,35.56,35.63,35.5,35.61,111200.0,24.8912,24.9402,24.8492,24.9262,111200.0
2008-09-29 11:00:00,35.6,35.71,35.52,35.62,170600.0,24.9192,24.9962,24.8632,24.9332,170600.0
2008-09-29 11:05:00,35.6,35.77,35.6,35.74,160800.0,24.9192,25.0382,24.9192,25.0172,160800.0
2008-09-29 11:10:00,35.75,35.75,35.55,35.63,145000.0,25.0242,25.0242,24.8842,24.9402,145000.0
2008-09-29 11:15:00,35.62,35.76,35.58,35.73,147400.0,24.9332,25.0312,24.9052,25.0102,147400.0
2008-09-29 11:20:00,35.74,35.81,35.73,35.77,91600.0,25.0172,25.0661,25.0102,25.0382,91600.0
2008-09-29 11:25:00,35.76,35.93,35.76,35.88,112000.0,25.0312,25.1501,25.0312,25.1151,112000.0
2008-09-29 11:30:00,35.87,35.89,35.69,35.69,117600.0,25.1081,25.1221,24.9822,24.9822,117600.0
2008-09-29 11:35:00,35.69,35.81,35.65,35.77,103800.0,24.9822,25.0661,24.9542,25.0382,103800.0
2008-09-29 11:40:00,35.8,35.82,35.65,35.68,114200.0,25.0591,25.0731,24.9542,24.9752,114200.0
2008-09-29 11:45:00,35.68,35.79,35.64,35.7,130200.0,24.9752,25.0521,24.9472,24.9892,130200.0
2008-09-29 11:50:00,35.69,35.71,35.6,35.62,133200.0,24.9822,24.9962,24.9192,24.9332,133200.0
2008-09-29 11:55:00,35.66,35.69,35.55,35.57,104400.0,24.9612,24.9822,24.8842,24.8982,104400.0
2008-09-29 12:00:00,35.56,35.67,35.53,35.56,72600.0,24.8912,24.9682,24.8702,24.8912,72600.0
2008-09-29 12:05:00,35.56,35.56,35.47,35.55,136600.0,24.8912,24.8912,24.8282,24.8842,136600.0
2008-09-29 12:10:00,35.54,35.61,35.45,35.48,120600.0,24.8772,24.9262,24.8142,24.8352,120600.0
2008-09-29 12:15:00,35.49,35.5,35.29,35.31,151400.0,24.8422,24.8492,24.7022,24.7162,151400.0
2008-09-29 12:20:00,35.29,35.32,35.23,35.23,74600.0,24.7022,24.7232,24.6602,24.6602,74600.0
2008-09-29 12:25:00,35.24,35.33,35.13,35.32,137200.0,24.6672,24.7302,24.5902,24.7232,137200.0
2008-09-29 12:30:00,35.32,35.38,35.16,35.37,109200.0,24.7232,24.7652,24.6112,24.7582,109200.0
2008-09-29 12:35:00,35.38,35.51,35.35,35.45,97200.0,24.7652,24.8562,24.7442,24.8142,97200.0
2008-09-29 12:40:00,35.44,35.63,35.41,35.52,128400.0,24.8072,24.9402,24.7862,24.8632,128400.0
2008-09-29 12:45:00,35.5,35.52,35.43,35.51,167200.0,24.8492,24.8632,24.8002,24.8562,167200.0
2008-09-29 12:50:00,35.51,35.56,35.49,35.52,167200.0,24.8562,24.8912,24.8422,24.8632,167200.0
2008-09-29 12:55:00,35.52,35.52,35.43,35.49,183200.0,24.8632,24.8632,24.8002,24.8422,183200.0
2008-09-29 13:00:00,35.49,35.51,35.29,35.3,147800.0,24.8422,24.8562,24.7022,24.7092,147800.0
2008-09-29 13:05:00,35.3,35.35,35.13,35.17,137400.0,24.7092,24.7442,24.5902,24.6182,137400.0
2008-09-29 13:10:00,35.17,35.34,35.17,35.33,101400.0,24.6182,24.7372,24.6182,24.7302,101400.0
2008-09-29 13:15:00,35.33,35.39,35.15,35.16,135800.0,24.7302,24.7722,24.6042,24.6112,135800.0
2008-09-29 13:20:00,35.17,35.3,35.13,35.29,88600.0,24.6182,24.7092,24.5902,24.7022,88600.0
2008-09-29 13:25:00,35.29,35.54,35.28,35.47,89000.0,24.7022,24.8772,24.6952,24.8282,89000.0
2008-09-29 13:30:00,35.44,35.46,35.26,35.27,69800.0,24.8072,24.8212,24.6812,24.6882,69800.0
2008-09-29 13:35:00,35.26,35.35,35.13,35.15,163600.0,24.6812,24.7442,24.5902,24.6042,163600.0
2008-09-29 13:40:00,35.18,35.2,34.54,34.62,479200.0,24.6252,24.6392,24.1772,24.2332,479200.0
2008-09-29 13:45:00,34.64,34.71,34.23,34.41,369600.0,24.2472,24.2962,23.9602,24.0862,369600.0
2008-09-29 13:50:00,34.42,35.35,34.35,35.26,454400.0,24.0932,24.7442,24.0442,24.6812,454400.0
2008-09-29 13:55:00,35.26,35.33,34.48,34.6,286400.0,24.6812,24.7302,24.1352,24.2192,286400.0
2008-09-29 14:00:00,34.6,34.98,34.56,34.85,264000.0,24.2192,24.4852,24.1912,24.3942,264000.0
2008-09-29 14:05:00,34.84,35.1,34.55,34.82,436200.0,24.3872,24.5692,24.1842,24.3732,436200.0
2008-09-29 14:10:00,34.82,34.91,34.57,34.76,251400.0,24.3732,24.4362,24.1982,24.3312,251400.0
2008-09-29 14:15:00,34.77,34.85,34.5,34.7,296400.0,24.3382,24.3942,24.1492,24.2892,296400.0
2008-09-29 14:20:00,34.7,34.78,34.53,34.65,200800.0,24.2892,24.3452,24.1702,24.2542,200800.0
2008-09-29 14:25:00,34.67,34.79,34.38,34.5,193600.0,24.2682,24.3522,24.0652,24.1492,193600.0
2008-09-29 14:30:00,34.56,34.63,34.35,34.43,110200.0,24.1912,24.2402,24.0442,24.1002,110200.0
2008-09-29 14:35:00,34.46,34.61,34.37,34.51,157800.0,24.1212,24.2262,24.0582,24.1562,157800.0
2008-09-29 14:40:00,34.51,34.68,34.44,34.66,166000.0,24.1562,24.2752,24.1072,24.2612,166000.0
2008-09-29 14:45:00,34.66,34.79,34.42,34.43,212400.0,24.2612,24.3522,24.0932,24.1002,212400.0
2008-09-29 14:50:00,34.43,34.6,34.42,34.54,132400.0,24.1002,24.2192,24.0932,24.1772,132400.0
2008-09-29 14:55:00,34.54,34.57,34.38,34.42,160000.0,24.1772,24.1982,24.0652,24.0932,160000.0
2008-09-29 15:00:00,34.42,34.57,34.39,34.45,178800.0,24.0932,24.1982,24.0722,24.1142,178800.0
2008-09-29 15:05:00,34.46,34.57,34.4,34.47,156400.0,24.1212,24.1982,24.0792,24.1282,156400.0
2008-09-29 15:10:00,34.47,34.59,34.38,34.43,177200.0,24.1282,24.2122,24.0652,24.1002,177200.0
2008-09-29 15:15:00,34.43,34.47,34.4,34.44,141800.0,24.1002,24.1282,24.0792,24.1072,141800.0
2008-09-29 15:20:00,34.44,34.44,34.23,34.29,176400.0,24.1072,24.1072,23.9602,24.0022,176400.0
2008-09-29 15:25:00,34.3,34.3,33.67,33.94,339600.0,24.0092,24.0092,23.5682,23.7572,339600.0
2008-09-29 15:30:00,33.94,34.1,33.82,34.1,202000.0,23.7572,23.8692,23.6732,23.8692,202000.0
2008-09-29 15:35:00,34.09,34.37,34.0,34.37,218000.0,23.8622,24.0582,23.7992,24.0582,218000.0
2008-09-29 15:40:00,34.34,34.95,34.13,34.92,341600.0,24.0372,24.4642,23.8902,24.4432,341600.0
2008-09-29 15:45:00,34.91,34.96,34.4,34.52,327400.0,24.4362,24.4712,24.0792,24.1632,327400.0
2008-09-29 15:50:00,34.51,34.66,34.4,34.56,301200.0,24.1562,24.2612,24.0792,24.1912,301200.0
2008-09-29 15:55:00,34.56,34.81,34.54,34.71,418200.0,24.1912,24.3662,24.1772,24.2962,418200.0
2008-09-30 09:30:00,35.47,36.2,35.25,35.38,298400.0,24.8282,25.3391,24.6742,24.7652,298400.0
2008-09-30 09:35:00,35.41,35.83,35.26,35.27,135400.0,24.7862,25.0801,24.6812,24.6882,135400.0
2008-09-30 09:40:00,35.31,35.5,35.24,35.24,104200.0,24.7162,24.8492,24.6672,24.6672,104200.0
2008-09-30 09:45:00,35.23,35.35,35.12,35.16,170000.0,24.6602,24.7442,24.5832,24.6112,170000.0
2008-09-30 09:50:00,35.16,35.55,35.08,35.2,203400.0,24.6112,24.8842,24.5552,24.6392,203400.0
2008-09-30 09:55:00,35.17,35.33,34.95,35.18,169400.0,24.6182,24.7302,24.4642,24.6252,169400.0
2008-09-30 10:00:00,35.17,35.46,35.14,35.24,150200.0,24.6182,24.8212,24.5972,24.6672,150200.0
2008-09-30 10:05:00,35.3,35.45,35.08,35.1,182800.0,24.7092,24.8142,24.5552,24.5692,182800.0
2008-09-30 10:10:00,35.13,35.43,35.1,35.42,138200.0,24.5902,24.8002,24.5692,24.7932,138200.0
2008-09-30 10:15:00,35.4,35.43,35.24,35.37,121400.0,24.7792,24.8002,24.6672,24.7582,121400.0
2008-09-30 10:20:00,35.39,35.49,35.27,35.32,133000.0,24.7722,24.8422,24.6882,24.7232,133000.0
2008-09-30 10:25:00,35.33,35.5,35.23,35.25,92000.0,24.7302,24.8492,24.6602,24.6742,92000.0
2008-09-30 10:30:00,35.27,35.55,35.14,35.51,86800.0,24.6882,24.8842,24.5972,24.8562,86800.0
2008-09-30 10:35:00,35.51,35.54,35.41,35.45,75000.0,24.8562,24.8772,24.7862,24.8142,75000.0
2008-09-30 10:40:00,35.45,35.49,35.33,35.41,42200.0,24.8142,24.8422,24.7302,24.7862,42200.0
2008-09-30 10:45:00,35.41,35.54,35.38,35.46,83600.0,24.7862,24.8772,24.7652,24.8212,83600.0
2008-09-30 10:50:00,35.44,35.47,35.24,35.28,67400.0,24.8072,24.8282,24.6672,24.6952,67400.0
2008-09-30 10:55:00,35.28,35.28,35.09,35.1,40400.0,24.6952,24.6952,24.5622,24.5692,40400.0
2008-09-30 11:00:00,35.11,35.23,35.02,35.19,97000.0,24.5762,24.6602,24.5132,24.6322,97000.0
2008-09-30 11:05:00,35.19,35.26,35.02,35.25,77000.0,24.6322,24.6812,24.5132,24.6742,77000.0
2008-09-30 11:10:00,35.27,35.3,35.08,35.12,68800.0,24.6882,24.7092,24.5552,24.5832,68800.0
2008-09-30 11:15:00,35.11,35.13,35.0,35.08,122000.0,24.5762,24.5902,24.4992,24.5552,122000.0
2008-09-30 11:20:00,35.09,35.1,35.0,35.03,72000.0,24.5622,24.5692,24.4992,24.5202,72000.0
2008-09-30 11:25:00,35.04,35.22,35.02,35.16,51800.0,24.5272,24.6532,24.5132,24.6112,51800.0
2008-09-30 11:30:00,35.16,35.27,35.06,35.26,73200.0,24.6112,24.6882,24.5412,24.6812,73200.0
2008-09-30 11:35:00,35.27,35.32,35.18,35.24,68000.0,24.6882,24.7232,24.6252,24.6672,68000.0
2008-09-30 11:40:00,35.26,35.37,35.26,35.34,65800.0,24.6812,24.7582,24.6812,24.7372,65800.0
2008-09-30 11:45:00,35.33,35.52,35.31,35.49,124400.0,24.7302,24.8632,24.7162,24.8422,124400.0
2008-09-30 11:50:00,35.49,35.61,35.49,35.6,125000.0,24.8422,24.9262,24.8422,24.9192,125000.0
2008-09-30 11:55:00,35.6,35.63,35.51,35.57,84600.0,24.9192,24.9402,24.8562,24.8982,84600.0
2008-09-30 12:00:00,35.57,35.65,35.49,35.51,66400.0,24.8982,24.9542,24.8422,24.8562,66400.0
2008-09-30 12:05:00,35.49,35.6,35.49,35.6,132800.0,24.8422,24.9192,24.8422,24.9192,132800.0
2008-09-30 12:10:00,35.6,35.63,35.49,35.57,94800.0,24.9192,24.9402,24.8422,24.8982,94800.0
2008-09-30 12:15:00,35.57,35.58,35.48,35.48,130200.0,24.8982,24.9052,24.8352,24.8352,130200.0
2008-09-30 12:20:00,35.49,35.56,35.45,35.48,100400.0,24.8422,24.8912,24.8142,24.8352,100400.0
2008-09-30 12:25:00,35.48,35.49,35.27,35.33,51000.0,24.8352,24.8422,24.6882,24.7302,51000.0
2008-09-30 12:30:00,35.34,35.34,35.22,35.3,65200.0,24.7372,24.7372,24.6532,24.7092,65200.0
2008-09-30 12:35:00,35.31,35.38,35.26,35.35,73200.0,24.7162,24.7652,24.6812,24.7442,73200.0
2008-09-30 12:40:00,35.35,35.49,35.35,35.45,51000.0,24.7442,24.8422,24.7442,24.8142,51000.0
2008-09-30 12:45:00,35.45,35.51,35.4,35.4,65200.0,24.8142,24.8562,24.7792,24.7792,65200.0
2008-09-30 12:50:00,35.42,35.42,35.35,35.4,50600.0,24.7932,24.7932,24.7442,24.7792,50600.0
2008-09-30 12:55:00,35.38,35.48,35.31,35.44,36800.0,24.7652,24.8352,24.7162,24.8072,36800.0
2008-09-30 13:00:00,35.44,35.44,35.21,35.23,28800.0,24.8072,24.8072,24.6462,24.6602,28800.0
2008-09-30 13:05:00,35.26,35.27,35.18,35.26,33600.0,24.6812,24.6882,24.6252,24.6812,33600.0
2008-09-30 13:10:00,35.26,35.42,35.21,35.4,38600.0,24.6812,24.7932,24.6462,24.7792,38600.0
2008-09-30 13:15:00,35.41,35.53,35.4,35.46,69000.0,24.7862,24.8702,24.7792,24.8212,69000.0
2008-09-30 13:20:00,35.45,35.49,35.4,35.41,62600.0,24.8142,24.8422,24.7792,24.7862,62600.0
2008-09-30 13:25:00,35.41,35.62,35.39,35.6,87400.0,24.7862,24.9332,24.7722,24.9192,87400.0
2008-09-30 13:30:00,35.57,35.72,35.57,35.65,130200.0,24.8982,25.0032,24.8982,24.9542,130200.0
2008-09-30 13:35:00,35.65,35.75,35.62,35.64,81000.0,24.9542,25.0242,24.9332,24.9472,81000.0
2008-09-30 13:40:00,35.63,35.66,35.49,35.54,65400.0,24.9402,24.9612,24.8422,24.8772,65400.0
2008-09-30 13:45:00,35.54,35.7,35.5,35.67,76000.0,24.8772,24.9892,24.8492,24.9682,76000.0
2008-09-30 13:50:00,35.68,35.79,35.62,35.75,78400.0,24.9752,25.0521,24.9332,25.0242,78400.0
2008-09-30 13:55:00,35.76,35.81,35.64,35.72,88200.0,25.0312,25.0661,24.9472,25.0032,88200.0
2008-09-30 14:00:00,35.72,35.77,35.68,35.71,69800.0,25.0032,25.0382,24.9752,24.9962,69800.0
2008-09-30 14:05:00,35.7,35.97,35.69,35.91,105200.0,24.9892,25.1781,24.9822,25.1361,105200.0
2008-09-30 14:10:00,35.92,36.05,35.88,35.9,105000.0,25.1431,25.2341,25.1151,25.1291,105000.0
2008-09-30 14:15:00,35.92,35.99,35.81,35.89,67000.0,25.1431,25.1921,25.0661,25.1221,67000.0
2008-09-30 14:20:00,35.88,36.1,35.87,36.08,79400.0,25.1151,25.2691,25.1081,25.2551,79400.0
2008-09-30 14:25:00,36.09,36.17,36.08,36.15,106600.0,25.2621,25.3181,25.2551,25.3041,106600.0
2008-09-30 14:30:00,36.16,36.17,36.1,36.11,105400.0,25.3111,25.3181,25.2691,25.2761,105400.0
2008-09-30 14:35:00,36.1,36.1,36.01,36.02,77000.0,25.2691,25.2691,25.2061,25.2131,77000.0
2008-09-30 14:40:00,36.04,36.1,35.99,36.06,74200.0,25.2271,25.2691,25.1921,25.2411,74200.0
2008-09-30 14:45:00,36.06,36.07,35.97,35.99,87000.0,25.2411,25.2481,25.1781,25.1921,87000.0
2008-09-30 14:50:00,35.99,36.06,35.95,36.04,87200.0,25.1921,25.2411,25.1641,25.2271,87200.0
2008-09-30 14:55:00,36.04,36.15,35.93,35.94,104600.0,25.2271,25.3041,25.1501,25.1571,104600.0
2008-09-30 15:00:00,35.94,36.12,35.9,36.1,99200.0,25.1571,25.2831,25.1291,25.2691,99200.0
2008-09-30 15:05:00,36.09,36.18,36.08,36.11,111000.0,25.2621,25.3251,25.2551,25.2761,111000.0
2008-09-30 15:10:00,36.12,36.13,35.9,35.9,105400.0,25.2831,25.2901,25.1291,25.1291,105400.0
2008-09-30 15:15:00,35.9,35.99,35.8,35.97,113800.0,25.1291,25.1921,25.0591,25.1781,113800.0
2008-09-30 15:20:00,35.99,36.25,35.91,36.22,183200.0,25.1921,25.3741,25.1361,25.3531,183200.0
2008-09-30 15:25:00,36.22,36.29,36.09,36.13,129400.0,25.3531,25.4021,25.2621,25.2901,129400.0
2008-09-30 15:30:00,36.14,36.16,36.07,36.1,171800.0,25.2971,25.3111,25.2481,25.2691,171800.0
2008-09-30 15:35:00,36.1,36.1,35.85,35.97,201600.0,25.2691,25.2691,25.0941,25.1781,201600.0
2008-09-30 15:40:00,35.97,35.97,35.63,35.68,324200.0,25.1781,25.1781,24.9402,24.9752,324200.0
2008-09-30 15:45:00,35.67,35.84,35.6,35.79,380800.0,24.9682,25.0871,24.9192,25.0521,380800.0
2008-09-30 15:50:00,35.79,35.9,35.77,35.81,360000.0,25.0521,25.1291,25.0382,25.0661,360000.0
2008-09-30 15:55:00,35.8,35.85,35.63,35.77,477000.0,25.0591,25.0941,24.9402,25.0382,477000.0
2008-10-01 09:30:00,35.49,35.89,35.32,35.39,192000.0,24.8422,25.1221,24.7232,24.7722,192000.0
2008-10-01 09:35:00,35.39,35.57,35.25,35.29,148400.0,24.7722,24.8982,24.6742,24.7022,148400.0
2008-10-01 09:40:00,35.3,35.52,35.25,35.44,133200.0,24.7092,24.8632,24.6742,24.8072,133200.0
2008-10-01 09:45:00,35.46,35.71,35.42,35.62,142800.0,24.8212,24.9962,24.7932,24.9332,142800.0
2008-10-01 09:50:00,35.6,35.6,35.35,35.35,142000.0,24.9192,24.9192,24.7442,24.7442,142000.0
2008-10-01 09:55:00,35.35,35.43,35.23,35.39,244400.0,24.7442,24.8002,24.6602,24.7722,244400.0
2008-10-01 10:00:00,35.4,35.41,35.01,35.02,278000.0,24.7792,24.7862,24.5062,24.5132,278000.0
2008-10-01 10:05:00,35.02,35.09,34.95,34.99,98000.0,24.5132,24.5622,24.4642,24.4922,98000.0
2008-10-01 10:10:00,34.98,35.01,34.9,34.92,80200.0,24.4852,24.5062,24.4292,24.4432,80200.0
2008-10-01 10:15:00,34.93,34.93,34.68,34.77,157200.0,24.4502,24.4502,24.2752,24.3382,157200.0
2008-10-01 10:20:00,34.79,34.79,34.6,34.66,168800.0,24.3522,24.3522,24.2192,24.2612,168800.0
2008-10-01 10:25:00,34.64,34.72,34.54,34.62,185200.0,24.2472,24.3032,24.1772,24.2332,185200.0
2008-10-01 10:30:00,34.6,34.61,34.41,34.48,148200.0,24.2192,24.2262,24.0862,24.1352,148200.0
2008-10-01 10:35:00,34.48,34.54,34.34,34.47,142600.0,24.1352,24.1772,24.0372,24.1282,142600.0
2008-10-01 10:40:00,34.45,34.63,34.4,34.52,116200.0,24.1142,24.2402,24.0792,24.1632,116200.0
2008-10-01 10:45:00,34.52,34.6,34.33,34.37,124200.0,24.1632,24.2192,24.0302,24.0582,124200.0
2008-10-01 10:50:00,34.37,34.45,34.19,34.42,142000.0,24.0582,24.1142,23.9322,24.0932,142000.0
2008-10-01 10:55:00,34.42,34.49,34.33,34.4,61600.0,24.0932,24.1422,24.0302,24.0792,61600.0
2008-10-01 11:00:00,34.4,34.4,34.23,34.24,127800.0,24.0792,24.0792,23.9602,23.9672,127800.0
2008-10-01 11:05:00,34.25,34.27,34.16,34.19,209600.0,23.9742,23.9882,23.9112,23.9322,209600.0
2008-10-01 11:10:00,34.2,34.31,34.2,34.27,119000.0,23.9392,24.0162,23.9392,23.9882,119000.0
2008-10-01 11:15:00,34.27,34.65,34.27,34.65,153200.0,23.9882,24.2542,23.9882,24.2542,153200.0
2008-10-01 11:20:00,34.65,34.68,34.49,34.53,91200.0,24.2542,24.2752,24.1422,24.1702,91200.0
2008-10-01 11:25:00,34.53,34.7,34.51,34.6,53200.0,24.1702,24.2892,24.1562,24.2192,53200.0
2008-10-01 11:30:00,34.6,34.6,34.48,34.51,94000.0,24.2192,24.2192,24.1352,24.1562,94000.0
2008-10-01 11:35:00,34.51,34.73,34.51,34.7,80200.0,24.1562,24.3102,24.1562,24.2892,80200.0
2008-10-01 11:40:00,34.7,34.7,34.51,34.53,71600.0,24.2892,24.2892,24.1562,24.1702,71600.0
2008-10-01 11:45:00,34.52,34.57,34.49,34.54,45200.0,24.1632,24.1982,24.1422,24.1772,45200.0
2008-10-01 11:50:00,34.54,34.63,34.52,34.6,51000.0,24.1772,24.2402,24.1632,24.2192,51000.0
2008-10-01 11:55:00,34.59,34.59,34.4,34.42,70400.0,24.2122,24.2122,24.0792,24.0932,70400.0
2008-10-01 12:00:00,34.43,34.46,34.31,34.33,83800.0,24.1002,24.1212,24.0162,24.0302,83800.0
2008-10-01 12:05:00,34.32,34.35,34.29,34.35,73800.0,24.0232,24.0442,24.0022,24.0442,73800.0
2008-10-01 12:10:00,34.35,34.43,34.35,34.42,87400.0,24.0442,24.1002,24.0442,24.0932,87400.0
2008-10-01 12:15:00,34.42,34.71,34.42,34.69,76600.0,24.0932,24.2962,24.0932,24.2822,76600.0
2008-10-01 12:20:00,34.66,34.75,34.63,34.74,64400.0,24.2612,24.3242,24.2402,24.3172,64400.0
2008-10-01 12:25:00,34.73,34.75,34.59,34.63,49400.0,24.3102,24.3242,24.2122,24.2402,49400.0
2008-10-01 12:30:00,34.63,34.9,34.59,34.82,89000.0,24.2402,24.4292,24.2122,24.3732,89000.0
2008-10-01 12:35:00,34.83,35.01,34.83,34.97,76400.0,24.3802,24.5062,24.3802,24.4782,76400.0
2008-10-01 12:40:00,34.97,35.0,34.88,34.9,90200.0,24.4782,24.4992,24.4152,24.4292,90200.0
2008-10-01 12:45:00,34.89,35.12,34.87,35.12,141600.0,24.4222,24.5832,24.4082,24.5832,141600.0
2008-10-01 12:50:00,35.12,35.29,35.1,35.15,102200.0,24.5832,24.7022,24.5692,24.6042,102200.0
2008-10-01 12:55:00,35.15,35.26,35.13,35.21,69200.0,24.6042,24.6812,24.5902,24.6462,69200.0
2008-10-01 13:00:00,35.23,35.23,34.91,34.96,60800.0,24.6602,24.6602,24.4362,24.4712,60800.0
2008-10-01 13:05:00,34.96,35.09,34.93,35.05,73800.0,24.4712,24.5622,24.4502,24.5342,73800.0
2008-10-01 13:10:00,35.04,35.12,34.96,34.97,55200.0,24.5272,24.5832,24.4712,24.4782,55200.0
2008-10-01 13:15:00,34.96,35.06,34.92,34.95,88400.0,24.4712,24.5412,24.4432,24.4642,88400.0
2008-10-01 13:20:00,34.95,35.07,34.95,35.04,144200.0,24.4642,24.5482,24.4642,24.5272,144200.0
2008-10-01 13:25:00,35.03,35.06,34.95,34.99,65600.0,24.5202,24.5412,24.4642,24.4922,65600.0
2008-10-01 13:30:00,35.0,35.02,34.72,34.78,81800.0,24.4992,24.5132,24.3032,24.3452,81800.0
2008-10-01 13:35:00,34.77,34.84,34.71,34.77,54400.0,24.3382,24.3872,24.2962,24.3382,54400.0
2008-10-01 13:40:00,34.78,35.02,34.57,34.88,132600.0,24.3452,24.5132,24.1982,24.4152,132600.0
2008-10-01 13:45:00,35.02,35.1,34.72,34.83,169800.0,24.5132,24.5692,24.3032,24.3802,169800.0
2008-10-01 13:50:00,34.82,34.99,34.8,34.89,136200.0,24.3732,24.4922,24.3592,24.4222,136200.0
2008-10-01 13:55:00,34.88,34.91,34.55,34.61,154600.0,24.4152,24.4362,24.1842,24.2262,154600.0
2008-10-01 14:00:00,34.63,34.68,34.45,34.58,127600.0,24.2402,24.2752,24.1142,24.2052,127600.0
2008-10-01 14:05:00,34.63,34.8,34.6,34.75,96200.0,24.2402,24.3592,24.2192,24.3242,96200.0
2008-10-01 14:10:00,34.77,34.79,34.67,34.72,58400.0,24.3382,24.3522,24.2682,24.3032,58400.0
2008-10-01 14:15:00,34.72,34.92,34.72,34.89,67200.0,24.3032,24.4432,24.3032,24.4222,67200.0
2008-10-01 14:20:00,34.89,35.06,34.81,34.92,81400.0,24.4222,24.5412,24.3662,24.4432,81400.0
2008-10-01 14:25:00,34.94,34.94,34.81,34.88,73400.0,24.4572,24.4572,24.3662,24.4152,73400.0
2008-10-01 14:30:00,34.87,34.88,34.69,34.71,58400.0,24.4082,24.4152,24.2822,24.2962,58400.0
2008-10-01 14:35:00,34.68,34.83,34.64,34.8,80200.0,24.2752,24.3802,24.2472,24.3592,80200.0
2008-10-01 14:40:00,34.8,34.86,34.73,34.85,76800.0,24.3592,24.4012,24.3102,24.3942,76800.0
2008-10-01 14:45:00,34.84,34.92,34.76,34.85,63400.0,24.3872,24.4432,24.3312,24.3942,63400.0
2008-10-01 14:50:00,34.87,34.94,34.8,34.85,42000.0,24.4082,24.4572,24.3592,24.3942,42000.0
2008-10-01 14:55:00,34.85,34.88,34.63,34.65,70200.0,24.3942,24.4152,24.2402,24.2542,70200.0
2008-10-01 15:00:00,34.63,34.69,34.58,34.67,140800.0,24.2402,24.2822,24.2052,24.2682,140800.0
2008-10-01 15:05:00,34.66,34.76,34.63,34.69,71400.0,24.2612,24.3312,24.2402,24.2822,71400.0
2008-10-01 15:10:00,34.69,34.72,34.51,34.51,106800.0,24.2822,24.3032,24.1562,24.1562,106800.0
2008-10-01 15:15:00,34.52,34.53,34.35,34.42,161800.0,24.1632,24.1702,24.0442,24.0932,161800.0
2008-10-01 15:20:00,34.42,34.6,34.39,34.6,151000.0,24.0932,24.2192,24.0722,24.2192,151000.0
2008-10-01 15:25:00,34.6,34.62,34.49,34.58,129800.0,24.2192,24.2332,24.1422,24.2052,129800.0
2008-10-01 15:30:00,34.58,34.68,34.58,34.65,116200.0,24.2052,24.2752,24.2052,24.2542,116200.0
2008-10-01 15:35:00,34.63,34.67,34.41,34.45,181200.0,24.2402,24.2682,24.0862,24.1142,181200.0
2008-10-01 15:40:00,34.45,34.65,34.43,34.63,165600.0,24.1142,24.2542,24.1002,24.2402,165600.0
2008-10-01 15:45:00,34.65,34.72,34.6,34.64,215400.0,24.2542,24.3032,24.2192,24.2472,215400.0
2008-10-01 15:50:00,34.63,34.66,34.54,34.55,182000.0,24.2402,24.2612,24.1772,24.1842,182000.0
2008-10-01 15:55:00,34.55,34.73,34.52,34.66,229600.0,24.1842,24.3102,24.1632,24.2612,229600.0
2008-10-02 09:30:00,34.45,34.49,31.77,32.41,912000.0,24.1142,24.1422,22.2382,22.6862,912000.0
2008-10-02 09:35:00,32.41,32.74,32.22,32.35,556000.0,22.6862,22.9172,22.5532,22.6442,556000.0
2008-10-02 09:40:00,32.35,32.45,31.81,32.33,473200.0,22.6442,22.7142,22.2662,22.6302,473200.0
2008-10-02 09:45:00,32.33,32.91,32.26,32.83,756600.0,22.6302,23.0362,22.5812,22.9802,756600.0
2008-10-02 09:50:00,32.83,32.92,32.38,32.61,552000.0,22.9802,23.0432,22.6652,22.8262,552000.0
2008-10-02 09:55:00,32.59,32.61,32.06,32.25,645400.0,22.8122,22.8262,22.4412,22.5742,645400.0
2008-10-02 10:00:00,32.27,32.35,31.15,31.38,1227800.0,22.5882,22.6442,21.8043,21.9653,1227800.0
2008-10-02 10:05:00,31.38,31.72,31.28,31.36,783800.0,21.9653,22.2032,21.8953,21.9513,783800.0
2008-10-02 10:10:00,31.38,31.75,31.36,31.7,366200.0,21.9653,22.2242,21.9513,22.1892,366200.0
2008-10-02 10:15:00,31.68,31.7,31.31,31.5,382800.0,22.1752,22.1892,21.9163,22.0493,382800.0
2008-10-02 10:20:00,31.5,31.57,31.38,31.43,873600.0,22.0493,22.0982,21.9653,22.0003,873600.0
2008-10-02 10:25:00,31.42,31.45,31.1,31.45,724800.0,21.9933,22.0143,21.7693,22.0143,724800.0
2008-10-02 10:30:00,31.45,31.57,31.27,31.54,391800.0,22.0143,22.0982,21.8883,22.0773,391800.0
2008-10-02 10:35:00,31.54,31.66,31.49,31.53,375600.0,22.0773,22.1612,22.0423,22.0703,375600.0
2008-10-02 10:40:00,31.53,31.56,31.37,31.42,291800.0,22.0703,22.0913,21.9583,21.9933,291800.0
2008-10-02 10:45:00,31.41,31.59,31.4,31.45,215600.0,21.9863,22.1122,21.9793,22.0143,215600.0
2008-10-02 10:50:00,31.45,31.68,31.42,31.55,254600.0,22.0143,22.1752,21.9933,22.0843,254600.0
2008-10-02 10:55:00,31.53,31.73,31.52,31.53,245400.0,22.0703,22.2102,22.0633,22.0703,245400.0
2008-10-02 11:00:00,31.53,31.54,31.18,31.19,247000.0,22.0703,22.0773,21.8253,21.8323,247000.0
2008-10-02 11:05:00,31.19,31.23,30.91,30.96,301400.0,21.8323,21.8603,21.6363,21.6713,301400.0
2008-10-02 11:10:00,30.96,31.25,30.95,31.17,233400.0,21.6713,21.8743,21.6643,21.8183,233400.0
2008-10-02 11:15:00,31.18,31.25,31.06,31.17,267200.0,21.8253,21.8743,21.7413,21.8183,267200.0
2008-10-02 11:20:00,31.17,31.37,31.16,31.29,383600.0,21.8183,21.9583,21.8113,21.9023,383600.0
2008-10-02 11:25:00,31.29,31.32,30.97,31.18,546800.0,21.9023,21.9233,21.6783,21.8253,546800.0
2008-10-02 11:30:00,31.18,31.19,30.97,31.14,377600.0,21.8253,21.8323,21.6783,21.7973,377600.0
2008-10-02 11:35:00,31.14,31.36,31.11,31.34,216200.0,21.7973,21.9513,21.7763,21.9373,216200.0
2008-10-02 11:40:00,31.36,31.45,31.21,31.21,244400.0,21.9513,22.0143,21.8463,21.8463,244400.0
2008-10-02 11:45:00,31.21,31.26,31.16,31.21,264600.0,21.8463,21.8813,21.8113,21.8463,264600.0
2008-10-02 11:50:00,31.19,31.23,31.15,31.19,192000.0,21.8323,21.8603,21.8043,21.8323,192000.0
2008-10-02 11:55:00,31.19,31.25,31.14,31.14,331400.0,21.8323,21.8743,21.7973,21.7973,331400.0
2008-10-02 12:00:00,31.14,31.25,31.09,31.1,404400.0,21.7973,21.8743,21.7623,21.7693,404400.0
2008-10-02 12:05:00,31.09,31.14,30.91,30.93,197800.0,21.7623,21.7973,21.6363,21.6503,197800.0
2008-10-02 12:10:00,30.93,31.25,30.8,31.09,440000.0,21.6503,21.8743,21.5593,21.7623,440000.0
2008-10-02 12:15:00,31.08,31.15,31.0,31.02,182000.0,21.7553,21.8043,21.6993,21.7133,182000.0
2008-10-02 12:20:00,31.03,31.09,30.95,31.05,98800.0,21.7203,21.7623,21.6643,21.7343,98800.0
2008-10-02 12:25:00,31.04,31.08,30.77,30.96,190800.0,21.7273,21.7553,21.5383,21.6713,190800.0
2008-10-02 12:30:00,30.96,31.05,30.86,31.04,112200.0,21.6713,21.7343,21.6013,21.7273,112200.0
2008-10-02 12:35:00,31.04,31.12,30.97,31.12,105000.0,21.7273,21.7833,21.6783,21.7833,105000.0
2008-10-02 12:40:00,31.11,31.23,31.03,31.03,125200.0,21.7763,21.8603,21.7203,21.7203,125200.0
2008-10-02 12:45:00,31.03,31.08,30.88,30.9,141200.0,21.7203,21.7553,21.6153,21.6293,141200.0
2008-10-02 12:50:00,30.89,31.0,30.89,30.97,91800.0,21.6223,21.6993,21.6223,21.6783,91800.0
2008-10-02 12:55:00,30.97,31.0,30.9,30.92,133800.0,21.6783,21.6993,21.6293,21.6433,133800.0
2008-10-02 13:00:00,30.93,30.94,30.77,30.92,193800.0,21.6503,21.6573,21.5383,21.6433,193800.0
2008-10-02 13:05:00,30.92,30.94,30.82,30.9,264600.0,21.6433,21.6573,21.5733,21.6293,264600.0
2008-10-02 13:10:00,30.9,30.96,30.85,30.93,311200.0,21.6293,21.6713,21.5943,21.6503,311200.0
2008-10-02 13:15:00,30.92,30.98,30.82,30.93,223000.0,21.6433,21.6853,21.5733,21.6503,223000.0
2008-10-02 13:20:00,30.92,31.0,30.87,30.88,168000.0,21.6433,21.6993,21.6083,21.6153,168000.0
2008-10-02 13:25:00,30.88,30.9,30.83,30.85,329800.0,21.6153,21.6293,21.5803,21.5943,329800.0
2008-10-02 13:30:00,30.85,30.95,30.84,30.9,327800.0,21.5943,21.6643,21.5873,21.6293,327800.0
2008-10-02 13:35:00,30.88,30.92,30.78,30.81,217200.0,21.6153,21.6433,21.5453,21.5663,217200.0
2008-10-02 13:40:00,30.81,30.95,30.71,30.93,378800.0,21.5663,21.6643,21.4963,21.6503,378800.0
2008-10-02 13:45:00,30.93,30.94,30.75,30.78,292200.0,21.6503,21.6573,21.5243,21.5453,292200.0
2008-10-02 13:50:00,30.78,30.85,30.39,30.41,632400.0,21.5453,21.5943,21.2723,21.2863,632400.0
2008-10-02 13:55:00,30.43,30.6,30.42,30.57,420400.0,21.3003,21.4193,21.2933,21.3983,420400.0
2008-10-02 14:00:00,30.57,30.73,30.52,30.56,398400.0,21.3983,21.5103,21.3633,21.3913,398400.0
2008-10-02 14:05:00,30.56,30.6,30.4,30.56,368800.0,21.3913,21.4193,21.2793,21.3913,368800.0
2008-10-02 14:10:00,30.55,30.74,30.5,30.61,265000.0,21.3843,21.5173,21.3493,21.4263,265000.0
2008-10-02 14:15:00,30.63,30.65,30.48,30.52,444400.0,21.4403,21.4543,21.3353,21.3633,444400.0
2008-10-02 14:20:00,30.53,30.6,30.52,30.58,356200.0,21.3703,21.4193,21.3633,21.4053,356200.0
2008-10-02 14:25:00,30.57,30.64,30.54,30.61,294800.0,21.3983,21.4473,21.3773,21.4263,294800.0
2008-10-02 14:30:00,30.61,30.63,30.23,30.28,295600.0,21.4263,21.4403,21.1603,21.1953,295600.0
2008-10-02 14:35:00,30.28,30.44,30.28,30.43,454600.0,21.1953,21.3073,21.1953,21.3003,454600.0
2008-10-02 14:40:00,30.42,30.53,30.42,30.43,402200.0,21.2933,21.3703,21.2933,21.3003,402200.0
2008-10-02 14:45:00,30.43,30.58,30.42,30.53,422800.0,21.3003,21.4053,21.2933,21.3703,422800.0
2008-10-02 14:50:00,30.52,30.56,30.46,30.49,238000.0,21.3633,21.3913,21.3213,21.3423,238000.0
2008-10-02 14:55:00,30.48,30.78,30.47,30.64,311600.0,21.3353,21.5453,21.3283,21.4473,311600.0
2008-10-02 15:00:00,30.63,30.73,30.5,30.5,233200.0,21.4403,21.5103,21.3493,21.3493,233200.0
2008-10-02 15:05:00,30.52,30.55,30.41,30.46,266600.0,21.3633,21.3843,21.2863,21.3213,266600.0
2008-10-02 15:10:00,30.46,30.5,30.36,30.36,202600.0,21.3213,21.3493,21.2513,21.2513,202600.0
2008-10-02 15:15:00,30.36,30.36,30.2,30.24,258600.0,21.2513,21.2513,21.1393,21.1673,258600.0
2008-10-02 15:20:00,30.24,30.54,30.24,30.54,215200.0,21.1673,21.3773,21.1673,21.3773,215200.0
2008-10-02 15:25:00,30.54,30.63,30.42,30.61,288600.0,21.3773,21.4403,21.2933,21.4263,288600.0
2008-10-02 15:30:00,30.61,30.67,30.48,30.58,269800.0,21.4263,21.4683,21.3353,21.4053,269800.0
2008-10-02 15:35:00,30.58,30.67,30.55,30.6,301800.0,21.4053,21.4683,21.3843,21.4193,301800.0
2008-10-02 15:40:00,30.6,30.77,30.55,30.75,431600.0,21.4193,21.5383,21.3843,21.5243,431600.0
2008-10-02 15:45:00,30.76,30.8,30.7,30.71,433200.0,21.5313,21.5593,21.4893,21.4963,433200.0
2008-10-02 15:50:00,30.71,30.97,30.68,30.97,478000.0,21.4963,21.6783,21.4753,21.6783,478000.0
2008-10-02 15:55:00,30.97,31.2,30.86,31.08,923800.0,21.6783,21.8393,21.6013,21.7553,923800.0
2008-10-03 09:30:00,31.91,31.91,30.43,30.98,661800.0,22.3362,22.3362,21.3003,21.6853,661800.0
2008-10-03 09:35:00,30.98,31.23,30.69,31.11,616200.0,21.6853,21.8603,21.4823,21.7763,616200.0
2008-10-03 09:40:00,31.13,31.63,31.11,31.63,369800.0,21.7903,22.1402,21.7763,22.1402,369800.0
2008-10-03 09:45:00,31.63,32.09,31.38,31.61,471800.0,22.1402,22.4622,21.9653,22.1262,471800.0
2008-10-03 09:50:00,31.61,31.63,31.08,31.28,371200.0,22.1262,22.1402,21.7553,21.8953,371200.0
2008-10-03 09:55:00,31.3,31.43,31.11,31.22,244800.0,21.9093,22.0003,21.7763,21.8533,244800.0
2008-10-03 10:00:00,31.23,31.45,31.22,31.41,296600.0,21.8603,22.0143,21.8533,21.9863,296600.0
2008-10-03 10:05:00,31.42,31.43,31.03,31.16,283000.0,21.9933,22.0003,21.7203,21.8113,283000.0
2008-10-03 10:10:00,31.16,31.31,31.13,31.3,161800.0,21.8113,21.9163,21.7903,21.9093,161800.0
2008-10-03 10:15:00,31.31,31.45,31.24,31.28,134800.0,21.9163,22.0143,21.8673,21.8953,134800.0
2008-10-03 10:20:00,31.29,31.43,31.23,31.31,156600.0,21.9023,22.0003,21.8603,21.9163,156600.0
2008-10-03 10:25:00,31.3,31.41,31.2,31.41,226800.0,21.9093,21.9863,21.8393,21.9863,226800.0
2008-10-03 10:30:00,31.41,31.55,31.41,31.52,237000.0,21.9863,22.0843,21.9863,22.0633,237000.0
2008-10-03 10:35:00,31.53,31.85,31.5,31.69,214200.0,22.0703,22.2942,22.0493,22.1822,214200.0
2008-10-03 10:40:00,31.68,31.79,31.42,31.43,125000.0,22.1752,22.2522,21.9933,22.0003,125000.0
2008-10-03 10:45:00,31.45,31.72,31.44,31.7,120800.0,22.0143,22.2032,22.0073,22.1892,120800.0
2008-10-03 10:50:00,31.7,32.23,31.7,32.23,331800.0,22.1892,22.5602,22.1892,22.5602,331800.0
2008-10-03 10:55:00,32.23,32.45,32.23,32.33,290200.0,22.5602,22.7142,22.5602,22.6302,290200.0
2008-10-03 11:00:00,32.33,32.67,32.32,32.52,527200.0,22.6302,22.8682,22.6232,22.7632,527200.0
2008-10-03 11:05:00,32.52,32.57,32.25,32.26,335000.0,22.7632,22.7982,22.5742,22.5812,335000.0
2008-10-03 11:10:00,32.24,32.29,31.98,31.99,178800.0,22.5672,22.6022,22.3852,22.3922,178800.0
2008-10-03 11:15:00,31.98,32.23,31.9,31.91,168200.0,22.3852,22.5602,22.3292,22.3362,168200.0
2008-10-03 11:20:00,31.92,31.96,31.86,31.95,152200.0,22.3432,22.3712,22.3012,22.3642,152200.0
2008-10-03 11:25:00,31.93,32.0,31.88,31.96,183600.0,22.3502,22.3992,22.3152,22.3712,183600.0
2008-10-03 11:30:00,31.97,32.07,31.93,31.97,121200.0,22.3782,22.4482,22.3502,22.3782,121200.0
2008-10-03 11:35:00,31.98,32.02,31.95,31.98,99000.0,22.3852,22.4132,22.3642,22.3852,99000.0
2008-10-03 11:40:00,31.98,32.01,31.87,31.91,173400.0,22.3852,22.4062,22.3082,22.3362,173400.0
2008-10-03 11:45:00,31.91,31.91,31.82,31.86,116600.0,22.3362,22.3362,22.2732,22.3012,116600.0
2008-10-03 11:50:00,31.88,31.88,31.75,31.78,98200.0,22.3152,22.3152,22.2242,22.2452,98200.0
2008-10-03 11:55:00,31.78,31.92,31.78,31.84,59000.0,22.2452,22.3432,22.2452,22.2872,59000.0
2008-10-03 12:00:00,31.83,31.99,31.81,31.9,138400.0,22.2802,22.3922,22.2662,22.3292,138400.0
2008-10-03 12:05:00,31.9,31.93,31.84,31.88,100800.0,22.3292,22.3502,22.2872,22.3152,100800.0
2008-10-03 12:10:00,31.88,31.97,31.86,31.89,76200.0,22.3152,22.3782,22.3012,22.3222,76200.0
2008-10-03 12:15:00,31.89,31.92,31.75,31.76,150000.0,22.3222,22.3432,22.2242,22.2312,150000.0
2008-10-03 12:20:00,31.75,31.78,31.43,31.5,233400.0,22.2242,22.2452,22.0003,22.0493,233400.0
2008-10-03 12:25:00,31.5,31.65,31.48,31.65,176800.0,22.0493,22.1542,22.0353,22.1542,176800.0
2008-10-03 12:30:00,31.68,31.75,31.56,31.67,212200.0,22.1752,22.2242,22.0913,22.1682,212200.0
2008-10-03 12:35:00,31.68,31.84,31.61,31.79,269600.0,22.1752,22.2872,22.1262,22.2522,269600.0
2008-10-03 12:40:00,31.79,31.95,31.73,31.9,81400.0,22.2522,22.3642,22.2102,22.3292,81400.0
2008-10-03 12:45:00,31.9,31.95,31.78,31.9,77800.0,22.3292,22.3642,22.2452,22.3292,77800.0
2008-10-03 12:50:00,31.91,32.06,31.88,32.01,108000.0,22.3362,22.4412,22.3152,22.4062,108000.0
2008-10-03 12:55:00,32.02,32.19,32.0,32.08,167000.0,22.4132,22.5322,22.3992,22.4552,167000.0
2008-10-03 13:00:00,32.08,32.13,31.93,31.98,305800.0,22.4552,22.4902,22.3502,22.3852,305800.0
2008-10-03 13:05:00,31.97,32.34,31.96,32.25,266400.0,22.3782,22.6372,22.3712,22.5742,266400.0
2008-10-03 13:10:00,32.24,32.26,31.89,32.02,314000.0,22.5672,22.5812,22.3222,22.4132,314000.0
2008-10-03 13:15:00,32.02,32.13,31.83,32.0,192800.0,22.4132,22.4902,22.2802,22.3992,192800.0
2008-10-03 13:20:00,32.0,32.06,31.82,31.86,352600.0,22.3992,22.4412,22.2732,22.3012,352600.0
2008-10-03 13:25:00,31.88,31.93,31.5,31.55,341200.0,22.3152,22.3502,22.0493,22.0843,341200.0
2008-10-03 13:30:00,31.55,31.58,31.11,31.18,476400.0,22.0843,22.1052,21.7763,21.8253,476400.0
2008-10-03 13:35:00,31.18,31.65,31.17,31.58,442200.0,21.8253,22.1542,21.8183,22.1052,442200.0
2008-10-03 13:40:00,31.56,31.68,31.23,31.28,308000.0,22.0913,22.1752,21.8603,21.8953,308000.0
2008-10-03 13:45:00,31.29,31.51,31.11,31.18,575800.0,21.9023,22.0563,21.7763,21.8253,575800.0
2008-10-03 13:50:00,31.16,31.54,31.16,31.23,514400.0,21.8113,22.0773,21.8113,21.8603,514400.0
2008-10-03 13:55:00,31.23,31.65,31.22,31.5,479800.0,21.8603,22.1542,21.8533,22.0493,479800.0
2008-10-03 14:00:00,31.5,31.5,30.88,31.0,379000.0,22.0493,22.0493,21.6153,21.6993,379000.0
2008-10-03 14:05:00,31.0,31.13,30.88,30.92,282400.0,21.6993,21.7903,21.6153,21.6433,282400.0
2008-10-03 14:10:00,30.91,31.17,30.81,30.98,308600.0,21.6363,21.8183,21.5663,21.6853,308600.0
2008-10-03 14:15:00,30.97,31.09,30.91,31.04,156000.0,21.6783,21.7623,21.6363,21.7273,156000.0
2008-10-03 14:20:00,31.05,31.08,30.86,30.91,168600.0,21.7343,21.7553,21.6013,21.6363,168600.0
2008-10-03 14:25:00,30.93,30.97,30.52,30.65,359600.0,21.6503,21.6783,21.3633,21.4543,359600.0
2008-10-03 14:30:00,30.65,30.79,30.27,30.38,416600.0,21.4543,21.5523,21.1883,21.2653,416600.0
2008-10-03 14:35:00,30.4,30.91,30.32,30.79,317800.0,21.2793,21.6363,21.2233,21.5523,317800.0
2008-10-03 14:40:00,30.79,31.0,30.73,30.84,161000.0,21.5523,21.6993,21.5103,21.5873,161000.0
2008-10-03 14:45:00,30.81,30.91,30.6,30.87,223000.0,21.5663,21.6363,21.4193,21.6083,223000.0
2008-10-03 14:50:00,30.89,31.19,30.79,31.17,466000.0,21.6223,21.8323,21.5523,21.8183,466000.0
2008-10-03 14:55:00,31.17,31.41,31.01,31.37,280800.0,21.8183,21.9863,21.7063,21.9583,280800.0
2008-10-03 15:00:00,31.39,31.84,31.35,31.5,552200.0,21.9723,22.2872,21.9443,22.0493,552200.0
2008-10-03 15:05:00,31.49,31.55,31.19,31.22,166400.0,22.0423,22.0843,21.8323,21.8533,166400.0
2008-10-03 15:10:00,31.2,31.25,31.06,31.14,131600.0,21.8393,21.8743,21.7413,21.7973,131600.0
2008-10-03 15:15:00,31.14,31.23,31.04,31.07,203600.0,21.7973,21.8603,21.7273,21.7483,203600.0
2008-10-03 15:20:00,31.06,31.12,30.95,31.0,320400.0,21.7413,21.7833,21.6643,21.6993,320400.0
2008-10-03 15:25:00,31.0,31.18,30.98,31.14,255800.0,21.6993,21.8253,21.6853,21.7973,255800.0
2008-10-03 15:30:00,31.13,31.38,31.09,31.19,249800.0,21.7903,21.9653,21.7623,21.8323,249800.0
2008-10-03 15:35:00,31.2,31.25,30.98,31.01,207800.0,21.8393,21.8743,21.6853,21.7063,207800.0
2008-10-03 15:40:00,31.01,31.02,30.77,30.84,281800.0,21.7063,21.7133,21.5383,21.5873,281800.0
2008-10-03 15:45:00,30.84,30.89,30.62,30.64,316000.0,21.5873,21.6223,21.4333,21.4473,316000.0
2008-10-03 15:50:00,30.64,30.85,30.61,30.83,306800.0,21.4473,21.5943,21.4263,21.5803,306800.0
2008-10-03 15:55:00,30.83,31.11,30.79,31.02,529400.0,21.5803,21.7763,21.5523,21.7133,529400.0
2008-10-06 09:30:00,29.68,30.08,29.32,30.05,403600.0,20.7753,21.0553,20.5233,21.0343,403600.0
2008-10-06 09:35:00,30.05,30.3,29.9,30.17,416800.0,21.0343,21.2093,20.9293,21.1183,416800.0
2008-10-06 09:40:00,30.17,30.25,29.88,30.06,412000.0,21.1183,21.1743,20.9153,21.0413,412000.0
2008-10-06 09:45:00,30.06,30.09,29.9,30.0,226000.0,21.0413,21.0623,20.9293,20.9993,226000.0
2008-10-06 09:50:00,30.0,30.1,29.87,29.98,229200.0,20.9993,21.0693,20.9083,20.9853,229200.0
2008-10-06 09:55:00,29.98,30.0,29.68,29.82,329200.0,20.9853,20.9993,20.7753,20.8733,329200.0
2008-10-06 10:00:00,29.8,29.84,29.43,29.47,283600.0,20.8593,20.8873,20.6003,20.6283,283600.0
2008-10-06 10:05:00,29.45,29.54,29.23,29.39,197600.0,20.6143,20.6773,20.4603,20.5723,197600.0
2008-10-06 10:10:00,29.42,29.51,29.11,29.17,264800.0,20.5933,20.6563,20.3763,20.4183,264800.0
2008-10-06 10:15:00,29.13,29.21,28.69,28.84,305800.0,20.3903,20.4463,20.0823,20.1873,305800.0
2008-10-06 10:20:00,28.84,28.97,28.62,28.65,655800.0,20.1873,20.2783,20.0333,20.0543,655800.0
2008-10-06 10:25:00,28.65,28.8,28.58,28.63,212800.0,20.0543,20.1593,20.0053,20.0403,212800.0
2008-10-06 10:30:00,28.63,28.66,28.42,28.5,212800.0,20.0403,20.0613,19.8933,19.9493,212800.0
2008-10-06 10:35:00,28.49,28.5,28.31,28.38,272400.0,19.9423,19.9493,19.8163,19.8653,272400.0
2008-10-06 10:40:00,28.39,28.4,27.95,28.02,288600.0,19.8723,19.8793,19.5643,19.6133,288600.0
2008-10-06 10:45:00,28.01,28.74,27.93,28.68,292800.0,19.6063,20.1173,19.5503,20.0753,292800.0
2008-10-06 10:50:00,28.68,28.75,28.52,28.65,168800.0,20.0753,20.1243,19.9633,20.0543,168800.0
2008-10-06 10:55:00,28.64,28.9,28.57,28.86,197000.0,20.0473,20.2293,19.9983,20.2013,197000.0
2008-10-06 11:00:00,28.89,29.2,28.82,29.2,187600.0,20.2223,20.4393,20.1733,20.4393,187600.0
2008-10-06 11:05:00,29.21,29.3,29.09,29.24,285400.0,20.4463,20.5093,20.3623,20.4673,285400.0
2008-10-06 11:10:00,29.24,29.43,29.17,29.17,281600.0,20.4673,20.6003,20.4183,20.4183,281600.0
2008-10-06 11:15:00,29.23,29.47,29.2,29.41,202200.0,20.4603,20.6283,20.4393,20.5863,202200.0
2008-10-06 11:20:00,29.4,29.43,29.22,29.37,345000.0,20.5793,20.6003,20.4533,20.5583,345000.0
2008-10-06 11:25:00,29.38,29.51,29.31,29.38,254800.0,20.5653,20.6563,20.5163,20.5653,254800.0
2008-10-06 11:30:00,29.38,29.49,29.31,29.49,175400.0,20.5653,20.6423,20.5163,20.6423,175400.0
2008-10-06 11:35:00,29.49,29.55,29.34,29.46,188600.0,20.6423,20.6843,20.5373,20.6213,188600.0
2008-10-06 11:40:00,29.45,29.48,29.33,29.36,128200.0,20.6143,20.6353,20.5303,20.5513,128200.0
2008-10-06 11:45:00,29.36,29.53,29.27,29.35,92200.0,20.5513,20.6703,20.4883,20.5443,92200.0
2008-10-06 11:50:00,29.32,29.32,29.16,29.18,105000.0,20.5233,20.5233,20.4113,20.4253,105000.0
2008-10-06 11:55:00,29.17,29.41,29.14,29.35,83600.0,20.4183,20.5863,20.3973,20.5443,83600.0
2008-10-06 12:00:00,29.34,29.53,29.31,29.35,114200.0,20.5373,20.6703,20.5163,20.5443,114200.0
2008-10-06 12:05:00,29.37,29.46,29.25,29.25,107600.0,20.5583,20.6213,20.4743,20.4743,107600.0
2008-10-06 12:10:00,29.25,29.34,29.16,29.33,110800.0,20.4743,20.5373,20.4113,20.5303,110800.0
2008-10-06 12:15:00,29.29,29.33,29.13,29.3,147200.0,20.5023,20.5303,20.3903,20.5093,147200.0
2008-10-06 12:20:00,29.33,29.4,29.15,29.29,134200.0,20.5303,20.5793,20.4043,20.5023,134200.0
2008-10-06 12:25:00,29.29,29.31,29.07,29.17,163400.0,20.5023,20.5163,20.3483,20.4183,163400.0
2008-10-06 12:30:00,29.13,29.4,29.12,29.36,71200.0,20.3903,20.5793,20.3833,20.5513,71200.0
2008-10-06 12:35:00,29.35,29.39,29.18,29.2,133000.0,20.5443,20.5723,20.4253,20.4393,133000.0
2008-10-06 12:40:00,29.2,29.32,29.16,29.31,91000.0,20.4393,20.5233,20.4113,20.5163,91000.0
2008-10-06 12:45:00,29.31,29.34,29.12,29.31,92400.0,20.5163,20.5373,20.3833,20.5163,92400.0
2008-10-06 12:50:00,29.32,29.35,29.17,29.2,136400.0,20.5233,20.5443,20.4183,20.4393,136400.0
2008-10-06 12:55:00,29.2,29.24,29.13,29.21,74400.0,20.4393,20.4673,20.3903,20.4463,74400.0
2008-10-06 13:00:00,29.22,29.25,29.07,29.2,122800.0,20.4533,20.4743,20.3483,20.4393,122800.0
2008-10-06 13:05:00,29.2,29.32,29.14,29.2,620800.0,20.4393,20.5233,20.3973,20.4393,620800.0
2008-10-06 13:10:00,29.22,29.42,29.2,29.27,121400.0,20.4533,20.5933,20.4393,20.4883,121400.0
2008-10-06 13:15:00,29.25,29.35,29.24,29.31,105800.0,20.4743,20.5443,20.4673,20.5163,105800.0
2008-10-06 13:20:00,29.31,29.35,29.28,29.28,112200.0,20.5163,20.5443,20.4953,20.4953,112200.0
2008-10-06 13:25:00,29.28,29.33,29.17,29.25,64000.0,20.4953,20.5303,20.4183,20.4743,64000.0
2008-10-06 13:30:00,29.25,29.35,29.17,29.26,164400.0,20.4743,20.5443,20.4183,20.4813,164400.0
2008-10-06 13:35:00,29.26,29.32,29.21,29.32,112800.0,20.4813,20.5233,20.4463,20.5233,112800.0
2008-10-06 13:40:00,29.29,29.38,29.24,29.31,196000.0,20.5023,20.5653,20.4673,20.5163,196000.0
2008-10-06 13:45:00,29.3,29.31,29.13,29.15,182400.0,20.5093,20.5163,20.3903,20.4043,182400.0
2008-10-06 13:50:00,29.16,29.3,29.06,29.28,175400.0,20.4113,20.5093,20.3413,20.4953,175400.0
2008-10-06 13:55:00,29.27,29.45,29.23,29.43,101600.0,20.4883,20.6143,20.4603,20.6003,101600.0
2008-10-06 14:00:00,29.41,29.41,29.2,29.24,139000.0,20.5863,20.5863,20.4393,20.4673,139000.0
2008-10-06 14:05:00,29.25,29.36,29.09,29.12,210000.0,20.4743,20.5513,20.3623,20.3833,210000.0
2008-10-06 14:10:00,29.12,29.21,28.95,29.0,300200.0,20.3833,20.4463,20.2643,20.2993,300200.0
2008-10-06 14:15:00,28.99,29.06,28.86,28.89,158800.0,20.2923,20.3413,20.2013,20.2223,158800.0
2008-10-06 14:20:00,28.88,28.88,28.7,28.75,125000.0,20.2153,20.2153,20.0893,20.1243,125000.0
2008-10-06 14:25:00,28.75,28.83,28.61,28.73,174000.0,20.1243,20.1803,20.0263,20.1103,174000.0
2008-10-06 14:30:00,28.74,28.9,28.67,28.9,131200.0,20.1173,20.2293,20.0683,20.2293,131200.0
2008-10-06 14:35:00,28.83,28.97,28.83,28.85,262200.0,20.1803,20.2783,20.1803,20.1943,262200.0
2008-10-06 14:40:00,28.84,28.91,28.65,28.65,168600.0,20.1873,20.2363,20.0543,20.0543,168600.0
2008-10-06 14:45:00,28.65,28.83,28.56,28.75,163000.0,20.0543,20.1803,19.9913,20.1243,163000.0
2008-10-06 14:50:00,28.75,28.96,28.75,28.96,179000.0,20.1243,20.2713,20.1243,20.2713,179000.0
2008-10-06 14:55:00,28.95,29.07,28.86,28.96,230400.0,20.2643,20.3483,20.2013,20.2713,230400.0
2008-10-06 15:00:00,28.96,29.13,28.92,29.11,512000.0,20.2713,20.3903,20.2433,20.3763,512000.0
2008-10-06 15:05:00,29.11,29.42,29.05,29.4,346000.0,20.3763,20.5933,20.3343,20.5793,346000.0
2008-10-06 15:10:00,29.4,29.85,29.34,29.84,302600.0,20.5793,20.8943,20.5373,20.8873,302600.0
2008-10-06 15:15:00,29.84,30.39,29.81,30.38,752600.0,20.8873,21.2723,20.8663,21.2653,752600.0
2008-10-06 15:20:00,30.38,30.63,30.19,30.39,619200.0,21.2653,21.4403,21.1323,21.2723,619200.0
2008-10-06 15:25:00,30.38,31.17,30.29,31.04,679400.0,21.2653,21.8183,21.2023,21.7273,679400.0
2008-10-06 15:30:00,31.04,31.24,30.84,31.02,836600.0,21.7273,21.8673,21.5873,21.7133,836600.0
2008-10-06 15:35:00,30.88,31.1,30.18,30.29,546000.0,21.6153,21.7693,21.1253,21.2023,546000.0
2008-10-06 15:40:00,30.29,30.55,30.2,30.53,683600.0,21.2023,21.3843,21.1393,21.3703,683600.0
2008-10-06 15:45:00,30.56,31.04,30.54,30.88,605400.0,21.3913,21.7273,21.3773,21.6153,605400.0
2008-10-06 15:50:00,30.88,31.0,30.83,30.96,583600.0,21.6153,21.6993,21.5803,21.6713,583600.0
2008-10-06 15:55:00,30.94,30.99,30.34,30.72,1247400.0,21.6573,21.6923,21.2373,21.5033,1247400.0
2008-10-07 09:30:00,31.23,31.8,31.15,31.44,530400.0,21.8603,22.2592,21.8043,22.0073,530400.0
2008-10-07 09:35:00,31.42,31.72,31.33,31.71,687000.0,21.9933,22.2032,21.9303,22.1962,687000.0
2008-10-07 09:40:00,31.7,32.15,31.61,31.7,288000.0,22.1892,22.5042,22.1262,22.1892,288000.0
2008-10-07 09:45:00,31.67,31.7,30.92,31.16,329600.0,22.1682,22.1892,21.6433,21.8113,329600.0
2008-10-07 09:50:00,31.15,31.22,30.85,30.93,291400.0,21.8043,21.8533,21.5943,21.6503,291400.0
2008-10-07 09:55:00,30.92,31.0,30.55,30.91,376000.0,21.6433,21.6993,21.3843,21.6363,376000.0
2008-10-07 10:00:00,30.92,31.09,30.59,30.77,183000.0,21.6433,21.7623,21.4123,21.5383,183000.0
2008-10-07 10:05:00,30.77,30.98,30.75,30.85,147600.0,21.5383,21.6853,21.5243,21.5943,147600.0
2008-10-07 10:10:00,30.84,31.22,30.8,31.2,200000.0,21.5873,21.8533,21.5593,21.8393,200000.0
2008-10-07 10:15:00,31.2,31.23,30.97,31.01,153200.0,21.8393,21.8603,21.6783,21.7063,153200.0
2008-10-07 10:20:00,31.0,31.18,30.88,31.1,179400.0,21.6993,21.8253,21.6153,21.7693,179400.0
2008-10-07 10:25:00,31.08,31.33,31.08,31.24,114400.0,21.7553,21.9303,21.7553,21.8673,114400.0
2008-10-07 10:30:00,31.24,31.43,31.23,31.24,122000.0,21.8673,22.0003,21.8603,21.8673,122000.0
2008-10-07 10:35:00,31.25,31.25,30.93,31.19,90400.0,21.8743,21.8743,21.6503,21.8323,90400.0
2008-10-07 10:40:00,31.22,31.3,30.9,31.2,182400.0,21.8533,21.9093,21.6293,21.8393,182400.0
2008-10-07 10:45:00,31.2,31.36,31.12,31.15,104000.0,21.8393,21.9513,21.7833,21.8043,104000.0
2008-10-07 10:50:00,31.16,31.17,30.87,31.04,171600.0,21.8113,21.8183,21.6083,21.7273,171600.0
2008-10-07 10:55:00,31.04,31.12,30.86,31.1,131600.0,21.7273,21.7833,21.6013,21.7693,131600.0
2008-10-07 11:00:00,31.08,31.11,30.97,31.01,141600.0,21.7553,21.7763,21.6783,21.7063,141600.0
2008-10-07 11:05:00,31.0,31.09,30.79,30.87,156200.0,21.6993,21.7623,21.5523,21.6083,156200.0
2008-10-07 11:10:00,30.88,31.03,30.67,30.79,138400.0,21.6153,21.7203,21.4683,21.5523,138400.0
2008-10-07 11:15:00,30.79,30.84,30.57,30.61,123600.0,21.5523,21.5873,21.3983,21.4263,123600.0
2008-10-07 11:20:00,30.6,30.65,30.45,30.57,120400.0,21.4193,21.4543,21.3143,21.3983,120400.0
2008-10-07 11:25:00,30.59,30.83,30.48,30.64,164600.0,21.4123,21.5803,21.3353,21.4473,164600.0
2008-10-07 11:30:00,30.63,30.85,30.61,30.71,149600.0,21.4403,21.5943,21.4263,21.4963,149600.0
2008-10-07 11:35:00,30.68,30.96,30.68,30.86,248000.0,21.4753,21.6713,21.4753,21.6013,248000.0
2008-10-07 11:40:00,30.86,31.12,30.85,31.12,221600.0,21.6013,21.7833,21.5943,21.7833,221600.0
2008-10-07 11:45:00,31.13,31.34,31.11,31.22,143600.0,21.7903,21.9373,21.7763,21.8533,143600.0
2008-10-07 11:50:00,31.24,31.5,31.23,31.5,239000.0,21.8673,22.0493,21.8603,22.0493,239000.0
2008-10-07 11:55:00,31.5,31.55,31.31,31.55,347600.0,22.0493,22.0843,21.9163,22.0843,347600.0
2008-10-07 12:00:00,31.54,31.61,30.98,31.06,360400.0,22.0773,22.1262,21.6853,21.7413,360400.0
2008-10-07 12:05:00,31.07,31.27,30.85,30.9,291800.0,21.7483,21.8883,21.5943,21.6293,291800.0
2008-10-07 12:10:00,30.91,31.03,30.82,31.02,140400.0,21.6363,21.7203,21.5733,21.7133,140400.0
2008-10-07 12:15:00,31.0,31.18,30.92,30.97,146000.0,21.6993,21.8253,21.6433,21.6783,146000.0
2008-10-07 12:20:00,30.98,31.06,30.86,30.9,150200.0,21.6853,21.7413,21.6013,21.6293,150200.0
2008-10-07 12:25:00,30.9,30.92,30.79,30.89,197400.0,21.6293,21.6433,21.5523,21.6223,197400.0
2008-10-07 12:30:00,30.9,31.07,30.85,30.85,168800.0,21.6293,21.7483,21.5943,21.5943,168800.0
2008-10-07 12:35:00,30.88,30.92,30.53,30.62,241200.0,21.6153,21.6433,21.3703,21.4333,241200.0
2008-10-07 12:40:00,30.62,30.88,30.62,30.69,169200.0,21.4333,21.6153,21.4333,21.4823,169200.0
2008-10-07 12:45:00,30.68,30.74,30.46,30.5,271200.0,21.4753,21.5173,21.3213,21.3493,271200.0
2008-10-07 12:50:00,30.47,30.55,30.29,30.36,237600.0,21.3283,21.3843,21.2023,21.2513,237600.0
2008-10-07 12:55:00,30.36,30.6,30.33,30.51,115200.0,21.2513,21.4193,21.2303,21.3563,115200.0
2008-10-07 13:00:00,30.54,30.79,30.5,30.66,100800.0,21.3773,21.5523,21.3493,21.4613,100800.0
2008-10-07 13:05:00,30.65,30.79,30.54,30.69,122800.0,21.4543,21.5523,21.3773,21.4823,122800.0
2008-10-07 13:10:00,30.71,30.89,30.63,30.68,102400.0,21.4963,21.6223,21.4403,21.4753,102400.0
2008-10-07 13:15:00,30.68,30.73,30.45,30.66,107600.0,21.4753,21.5103,21.3143,21.4613,107600.0
2008-10-07 13:20:00,30.65,30.72,30.45,30.6,265200.0,21.4543,21.5033,21.3143,21.4193,265200.0
2008-10-07 13:25:00,30.6,30.61,30.43,30.48,272200.0,21.4193,21.4263,21.3003,21.3353,272200.0
2008-10-07 13:30:00,30.47,30.64,30.42,30.44,207200.0,21.3283,21.4473,21.2933,21.3073,207200.0
2008-10-07 13:35:00,30.43,30.67,30.4,30.61,181600.0,21.3003,21.4683,21.2793,21.4263,181600.0
2008-10-07 13:40:00,30.61,30.61,30.42,30.43,258200.0,21.4263,21.4263,21.2933,21.3003,258200.0
2008-10-07 13:45:00,30.43,30.53,30.31,30.35,405000.0,21.3003,21.3703,21.2163,21.2443,405000.0
2008-10-07 13:50:00,30.36,30.42,30.05,30.23,171000.0,21.2513,21.2933,21.0343,21.1603,171000.0
2008-10-07 13:55:00,30.24,30.33,29.97,29.97,146600.0,21.1673,21.2303,20.9783,20.9783,146600.0
2008-10-07 14:00:00,29.98,30.27,29.89,30.23,252400.0,20.9853,21.1883,20.9223,21.1603,252400.0
2008-10-07 14:05:00,30.23,30.41,30.23,30.4,210200.0,21.1603,21.2863,21.1603,21.2793,210200.0
2008-10-07 14:10:00,30.39,30.54,30.17,30.54,317400.0,21.2723,21.3773,21.1183,21.3773,317400.0
2008-10-07 14:15:00,30.52,30.7,30.19,30.6,312200.0,21.3633,21.4893,21.1323,21.4193,312200.0
2008-10-07 14:20:00,30.62,30.94,30.59,30.68,213400.0,21.4333,21.6573,21.4123,21.4753,213400.0
2008-10-07 14:25:00,30.68,30.79,30.5,30.72,272400.0,21.4753,21.5523,21.3493,21.5033,272400.0
2008-10-07 14:30:00,30.73,30.92,30.6,30.66,146800.0,21.5103,21.6433,21.4193,21.4613,146800.0
2008-10-07 14:35:00,30.66,30.8,30.57,30.68,192000.0,21.4613,21.5593,21.3983,21.4753,192000.0
2008-10-07 14:40:00,30.7,30.8,30.49,30.53,163200.0,21.4893,21.5593,21.3423,21.3703,163200.0
2008-10-07 14:45:00,30.53,30.83,30.35,30.61,189200.0,21.3703,21.5803,21.2443,21.4263,189200.0
2008-10-07 14:50:00,30.61,30.67,30.36,30.47,144800.0,21.4263,21.4683,21.2513,21.3283,144800.0
2008-10-07 14:55:00,30.48,30.52,30.25,30.31,196200.0,21.3353,21.3633,21.1743,21.2163,196200.0
2008-10-07 15:00:00,30.31,30.45,30.22,30.31,152000.0,21.2163,21.3143,21.1533,21.2163,152000.0
2008-10-07 15:05:00,30.31,30.35,30.05,30.32,132800.0,21.2163,21.2443,21.0343,21.2233,132800.0
2008-10-07 15:10:00,30.3,30.55,30.24,30.46,233400.0,21.2093,21.3843,21.1673,21.3213,233400.0
2008-10-07 15:15:00,30.48,30.58,30.06,30.12,170000.0,21.3353,21.4053,21.0413,21.0833,170000.0
2008-10-07 15:20:00,30.14,30.34,30.04,30.05,172200.0,21.0973,21.2373,21.0273,21.0343,172200.0
2008-10-07 15:25:00,30.05,30.39,30.02,30.32,292800.0,21.0343,21.2723,21.0133,21.2233,292800.0
2008-10-07 15:30:00,30.33,30.71,30.32,30.61,370800.0,21.2303,21.4963,21.2233,21.4263,370800.0
2008-10-07 15:35:00,30.61,30.75,30.51,30.67,464400.0,21.4263,21.5243,21.3563,21.4683,464400.0
2008-10-07 15:40:00,30.66,30.79,30.54,30.61,382400.0,21.4613,21.5523,21.3773,21.4263,382400.0
2008-10-07 15:45:00,30.6,30.64,30.37,30.37,438400.0,21.4193,21.4473,21.2583,21.2583,438400.0
2008-10-07 15:50:00,30.38,30.41,30.07,30.18,686000.0,21.2653,21.2863,21.0483,21.1253,686000.0
2008-10-07 15:55:00,30.18,30.24,30.05,30.05,585200.0,21.1253,21.1673,21.0343,21.0343,585200.0
2008-10-08 09:30:00,29.33,29.38,28.63,29.34,356400.0,20.5303,20.5653,20.0403,20.5373,356400.0
2008-10-08 09:35:00,29.35,29.93,29.07,29.91,386600.0,20.5443,20.9503,20.3483,20.9363,386600.0
2008-10-08 09:40:00,29.91,30.28,29.79,30.2,431000.0,20.9363,21.1953,20.8523,21.1393,431000.0
2008-10-08 09:45:00,30.18,30.37,30.06,30.33,351800.0,21.1253,21.2583,21.0413,21.2303,351800.0
2008-10-08 09:50:00,30.34,30.8,30.17,30.33,368200.0,21.2373,21.5593,21.1183,21.2303,368200.0
2008-10-08 09:55:00,30.34,30.36,30.09,30.31,430800.0,21.2373,21.2513,21.0623,21.2163,430800.0
2008-10-08 10:00:00,30.31,30.54,30.08,30.48,339200.0,21.2163,21.3773,21.0553,21.3353,339200.0
2008-10-08 10:05:00,30.54,30.59,30.1,30.16,248000.0,21.3773,21.4123,21.0693,21.1113,248000.0
2008-10-08 10:10:00,30.14,30.18,29.89,29.98,280000.0,21.0973,21.1253,20.9223,20.9853,280000.0
2008-10-08 10:15:00,29.95,30.05,29.8,30.02,425400.0,20.9643,21.0343,20.8593,21.0133,425400.0
2008-10-08 10:20:00,30.0,30.09,29.86,30.07,275200.0,20.9993,21.0623,20.9013,21.0483,275200.0
2008-10-08 10:25:00,30.06,30.15,30.0,30.1,397600.0,21.0413,21.1043,20.9993,21.0693,397600.0
2008-10-08 10:30:00,30.12,30.32,30.04,30.21,305400.0,21.0833,21.2233,21.0273,21.1463,305400.0
2008-10-08 10:35:00,30.2,30.3,30.08,30.12,379600.0,21.1393,21.2093,21.0553,21.0833,379600.0
2008-10-08 10:40:00,30.11,30.23,29.97,30.0,237800.0,21.0763,21.1603,20.9783,20.9993,237800.0
2008-10-08 10:45:00,30.0,30.0,29.76,29.76,498200.0,20.9993,20.9993,20.8313,20.8313,498200.0
2008-10-08 10:50:00,29.75,29.8,29.62,29.65,215800.0,20.8243,20.8593,20.7333,20.7543,215800.0
2008-10-08 10:55:00,29.63,30.04,29.6,29.79,221600.0,20.7403,21.0273,20.7193,20.8523,221600.0
2008-10-08 11:00:00,29.81,29.9,29.49,29.6,276400.0,20.8663,20.9293,20.6423,20.7193,276400.0
2008-10-08 11:05:00,29.6,29.67,29.45,29.6,204000.0,20.7193,20.7683,20.6143,20.7193,204000.0
2008-10-08 11:10:00,29.59,29.74,29.55,29.65,113200.0,20.7123,20.8173,20.6843,20.7543,113200.0
2008-10-08 11:15:00,29.69,30.0,29.66,30.0,139000.0,20.7823,20.9993,20.7613,20.9993,139000.0
2008-10-08 11:20:00,29.99,30.13,29.96,30.04,149000.0,20.9923,21.0903,20.9713,21.0273,149000.0
2008-10-08 11:25:00,30.04,30.2,29.93,30.0,185600.0,21.0273,21.1393,20.9503,20.9993,185600.0
2008-10-08 11:30:00,30.0,30.05,29.82,29.91,144600.0,20.9993,21.0343,20.8733,20.9363,144600.0
2008-10-08 11:35:00,29.92,29.93,29.66,29.83,152600.0,20.9433,20.9503,20.7613,20.8803,152600.0
2008-10-08 11:40:00,29.77,29.88,29.47,29.48,123400.0,20.8383,20.9153,20.6283,20.6353,123400.0
2008-10-08 11:45:00,29.47,29.71,29.28,29.68,195400.0,20.6283,20.7963,20.4953,20.7753,195400.0
2008-10-08 11:50:00,29.73,29.96,29.64,29.93,145600.0,20.8103,20.9713,20.7473,20.9503,145600.0
2008-10-08 11:55:00,29.92,30.03,29.57,29.98,172200.0,20.9433,21.0203,20.6983,20.9853,172200.0
2008-10-08 12:00:00,29.98,29.99,29.59,29.59,137600.0,20.9853,20.9923,20.7123,20.7123,137600.0
2008-10-08 12:05:00,29.6,29.66,29.25,29.35,94200.0,20.7193,20.7613,20.4743,20.5443,94200.0
2008-10-08 12:10:00,29.36,29.54,29.26,29.47,92000.0,20.5513,20.6773,20.4813,20.6283,92000.0
2008-10-08 12:15:00,29.49,29.79,29.41,29.72,122200.0,20.6423,20.8523,20.5863,20.8033,122200.0
2008-10-08 12:20:00,29.75,29.79,29.25,29.29,143000.0,20.8243,20.8523,20.4743,20.5023,143000.0
2008-10-08 12:25:00,29.28,29.48,29.17,29.24,181000.0,20.4953,20.6353,20.4183,20.4673,181000.0
2008-10-08 12:30:00,29.25,29.45,29.21,29.43,123800.0,20.4743,20.6143,20.4463,20.6003,123800.0
2008-10-08 12:35:00,29.43,29.77,29.3,29.43,172800.0,20.6003,20.8383,20.5093,20.6003,172800.0
2008-10-08 12:40:00,29.44,29.75,29.34,29.37,202800.0,20.6073,20.8243,20.5373,20.5583,202800.0
2008-10-08 12:45:00,29.4,29.42,29.16,29.28,129200.0,20.5793,20.5933,20.4113,20.4953,129200.0
2008-10-08 12:50:00,29.28,29.66,29.21,29.59,126000.0,20.4953,20.7613,20.4463,20.7123,126000.0
2008-10-08 12:55:00,29.57,29.75,29.45,29.68,130800.0,20.6983,20.8243,20.6143,20.7753,130800.0
2008-10-08 13:00:00,29.68,30.07,29.59,30.05,252800.0,20.7753,21.0483,20.7123,21.0343,252800.0
2008-10-08 13:05:00,30.0,30.16,29.93,30.15,174600.0,20.9993,21.1113,20.9503,21.1043,174600.0
2008-10-08 13:10:00,30.16,30.29,29.98,30.17,151000.0,21.1113,21.2023,20.9853,21.1183,151000.0
2008-10-08 13:15:00,30.18,30.28,30.0,30.21,118400.0,21.1253,21.1953,20.9993,21.1463,118400.0
2008-10-08 13:20:00,30.2,30.27,30.03,30.14,101200.0,21.1393,21.1883,21.0203,21.0973,101200.0
2008-10-08 13:25:00,30.12,30.14,29.83,29.83,105200.0,21.0833,21.0973,20.8803,20.8803,105200.0
2008-10-08 13:30:00,29.84,30.11,29.75,30.07,131000.0,20.8873,21.0763,20.8243,21.0483,131000.0
2008-10-08 13:35:00,30.09,30.3,30.09,30.22,143800.0,21.0623,21.2093,21.0623,21.1533,143800.0
2008-10-08 13:40:00,30.16,30.43,30.13,30.29,363200.0,21.1113,21.3003,21.0903,21.2023,363200.0
2008-10-08 13:45:00,30.28,30.28,30.09,30.12,282400.0,21.1953,21.1953,21.0623,21.0833,282400.0
2008-10-08 13:50:00,30.14,30.49,30.1,30.46,170600.0,21.0973,21.3423,21.0693,21.3213,170600.0
2008-10-08 13:55:00,30.46,30.88,30.37,30.85,240400.0,21.3213,21.6153,21.2583,21.5943,240400.0
2008-10-08 14:00:00,30.85,31.05,30.66,31.04,182200.0,21.5943,21.7343,21.4613,21.7273,182200.0
2008-10-08 14:05:00,31.04,31.11,30.95,30.99,225400.0,21.7273,21.7763,21.6643,21.6923,225400.0
2008-10-08 14:10:00,30.97,31.07,30.74,30.98,197800.0,21.6783,21.7483,21.5173,21.6853,197800.0
2008-10-08 14:15:00,30.98,31.07,30.88,30.99,151800.0,21.6853,21.7483,21.6153,21.6923,151800.0
2008-10-08 14:20:00,31.0,31.42,31.0,31.35,315200.0,21.6993,21.9933,21.6993,21.9443,315200.0
2008-10-08 14:25:00,31.32,31.37,31.08,31.13,90400.0,21.9233,21.9583,21.7553,21.7903,90400.0
2008-10-08 14:30:00,31.13,31.22,31.0,31.02,105000.0,21.7903,21.8533,21.6993,21.7133,105000.0
2008-10-08 14:35:00,30.98,31.18,30.76,30.88,142800.0,21.6853,21.8253,21.5313,21.6153,142800.0
2008-10-08 14:40:00,30.86,30.93,30.58,30.63,120600.0,21.6013,21.6503,21.4053,21.4403,120600.0
2008-10-08 14:45:00,30.62,30.82,30.6,30.75,132400.0,21.4333,21.5733,21.4193,21.5243,132400.0
2008-10-08 14:50:00,30.78,30.99,30.72,30.99,131600.0,21.5453,21.6923,21.5033,21.6923,131600.0
2008-10-08 14:55:00,30.98,31.18,30.97,31.03,166800.0,21.6853,21.8253,21.6783,21.7203,166800.0
2008-10-08 15:00:00,31.0,31.09,30.8,31.0,298400.0,21.6993,21.7623,21.5593,21.6993,298400.0
2008-10-08 15:05:00,31.02,31.16,30.93,31.06,248600.0,21.7133,21.8113,21.6503,21.7413,248600.0
2008-10-08 15:10:00,31.03,31.11,30.86,30.93,217600.0,21.7203,21.7763,21.6013,21.6503,217600.0
2008-10-08 15:15:00,30.92,31.34,30.81,31.33,202200.0,21.6433,21.9373,21.5663,21.9303,202200.0
2008-10-08 15:20:00,31.34,31.43,31.08,31.42,341200.0,21.9373,22.0003,21.7553,21.9933,341200.0
2008-10-08 15:25:00,31.42,31.63,31.34,31.42,464200.0,21.9933,22.1402,21.9373,21.9933,464200.0
2008-10-08 15:30:00,31.43,32.04,31.43,31.9,507600.0,22.0003,22.4272,22.0003,22.3292,507600.0
2008-10-08 15:35:00,31.89,31.91,31.27,31.34,769800.0,22.3222,22.3362,21.8883,21.9373,769800.0
2008-10-08 15:40:00,31.35,31.45,30.98,31.16,437400.0,21.9443,22.0143,21.6853,21.8113,437400.0
2008-10-08 15:45:00,31.16,31.22,30.64,30.75,360600.0,21.8113,21.8533,21.4473,21.5243,360600.0
2008-10-08 15:50:00,30.75,30.94,30.43,30.44,290800.0,21.5243,21.6573,21.3003,21.3073,290800.0
2008-10-08 15:55:00,30.45,30.55,30.27,30.28,507400.0,21.3143,21.3843,21.1883,21.1953,507400.0
2008-10-09 09:30:00,31.75,31.75,30.36,31.56,239400.0,22.2242,22.2242,21.2513,22.0913,239400.0
2008-10-09 09:35:00,31.39,31.62,31.07,31.45,276200.0,21.9723,22.1332,21.7483,22.0143,276200.0
2008-10-09 09:40:00,31.45,32.6,31.32,32.54,312200.0,22.0143,22.8192,21.9233,22.7772,312200.0
2008-10-09 09:45:00,32.62,32.71,32.27,32.27,207200.0,22.8332,22.8962,22.5882,22.5882,207200.0
2008-10-09 09:50:00,32.27,32.37,31.79,31.8,239800.0,22.5882,22.6582,22.2522,22.2592,239800.0
2008-10-09 09:55:00,31.8,31.94,31.5,31.57,171800.0,22.2592,22.3572,22.0493,22.0982,171800.0
2008-10-09 10:00:00,31.58,31.64,31.33,31.42,145000.0,22.1052,22.1472,21.9303,21.9933,145000.0
2008-10-09 10:05:00,31.43,31.72,31.41,31.68,101400.0,22.0003,22.2032,21.9863,22.1752,101400.0
2008-10-09 10:10:00,31.67,31.83,31.56,31.56,106600.0,22.1682,22.2802,22.0913,22.0913,106600.0
2008-10-09 10:15:00,31.56,31.7,31.43,31.6,244800.0,22.0913,22.1892,22.0003,22.1192,244800.0
2008-10-09 10:20:00,31.6,31.65,31.36,31.36,172000.0,22.1192,22.1542,21.9513,21.9513,172000.0
2008-10-09 10:25:00,31.35,31.36,31.02,31.08,169600.0,21.9443,21.9513,21.7133,21.7553,169600.0
2008-10-09 10:30:00,31.08,31.11,30.84,31.06,201600.0,21.7553,21.7763,21.5873,21.7413,201600.0
2008-10-09 10:35:00,31.08,31.33,30.89,30.91,146000.0,21.7553,21.9303,21.6223,21.6363,146000.0
2008-10-09 10:40:00,30.93,31.09,30.61,30.68,151000.0,21.6503,21.7623,21.4263,21.4753,151000.0
2008-10-09 10:45:00,30.7,31.14,30.57,31.04,198800.0,21.4893,21.7973,21.3983,21.7273,198800.0
2008-10-09 10:50:00,31.06,31.11,30.68,30.81,165000.0,21.7413,21.7763,21.4753,21.5663,165000.0
2008-10-09 10:55:00,30.81,30.95,30.64,30.82,113600.0,21.5663,21.6643,21.4473,21.5733,113600.0
2008-10-09 11:00:00,30.77,30.85,30.41,30.47,148800.0,21.5383,21.5943,21.2863,21.3283,148800.0
2008-10-09 11:05:00,30.45,30.57,30.24,30.51,131800.0,21.3143,21.3983,21.1673,21.3563,131800.0
2008-10-09 11:10:00,30.48,30.68,30.43,30.65,98400.0,21.3353,21.4753,21.3003,21.4543,98400.0
2008-10-09 11:15:00,30.66,30.89,30.47,30.55,70400.0,21.4613,21.6223,21.3283,21.3843,70400.0
2008-10-09 11:20:00,30.53,30.75,30.52,30.55,94600.0,21.3703,21.5243,21.3633,21.3843,94600.0
2008-10-09 11:25:00,30.56,30.61,30.35,30.53,129400.0,21.3913,21.4263,21.2443,21.3703,129400.0
2008-10-09 11:30:00,30.58,30.73,30.47,30.54,99400.0,21.4053,21.5103,21.3283,21.3773,99400.0
2008-10-09 11:35:00,30.54,31.04,30.47,30.85,188800.0,21.3773,21.7273,21.3283,21.5943,188800.0
2008-10-09 11:40:00,30.85,30.96,30.75,30.84,92400.0,21.5943,21.6713,21.5243,21.5873,92400.0
2008-10-09 11:45:00,30.85,31.17,30.82,31.08,96200.0,21.5943,21.8183,21.5733,21.7553,96200.0
2008-10-09 11:50:00,31.09,31.14,30.76,30.81,127000.0,21.7623,21.7973,21.5313,21.5663,127000.0
2008-10-09 11:55:00,30.81,30.86,30.63,30.67,62000.0,21.5663,21.6013,21.4403,21.4683,62000.0
2008-10-09 12:00:00,30.69,30.77,30.54,30.6,84600.0,21.4823,21.5383,21.3773,21.4193,84600.0
2008-10-09 12:05:00,30.61,30.8,30.54,30.78,88000.0,21.4263,21.5593,21.3773,21.5453,88000.0
2008-10-09 12:10:00,30.75,30.93,30.75,30.75,53000.0,21.5243,21.6503,21.5243,21.5243,53000.0
2008-10-09 12:15:00,30.77,30.93,30.68,30.82,94400.0,21.5383,21.6503,21.4753,21.5733,94400.0
2008-10-09 12:20:00,30.82,30.85,30.73,30.84,197600.0,21.5733,21.5943,21.5103,21.5873,197600.0
2008-10-09 12:25:00,30.85,30.89,30.64,30.67,97200.0,21.5943,21.6223,21.4473,21.4683,97200.0
2008-10-09 12:30:00,30.66,30.72,30.54,30.6,95800.0,21.4613,21.5033,21.3773,21.4193,95800.0
2008-10-09 12:35:00,30.61,30.71,30.55,30.55,59600.0,21.4263,21.4963,21.3843,21.3843,59600.0
2008-10-09 12:40:00,30.56,30.58,30.35,30.42,139600.0,21.3913,21.4053,21.2443,21.2933,139600.0
2008-10-09 12:45:00,30.41,30.5,30.15,30.23,174000.0,21.2863,21.3493,21.1043,21.1603,174000.0
2008-10-09 12:50:00,30.24,30.49,30.22,30.37,137600.0,21.1673,21.3423,21.1533,21.2583,137600.0
2008-10-09 12:55:00,30.4,30.57,30.35,30.55,53400.0,21.2793,21.3983,21.2443,21.3843,53400.0
2008-10-09 13:00:00,30.56,30.68,30.52,30.58,78600.0,21.3913,21.4753,21.3633,21.4053,78600.0
2008-10-09 13:05:00,30.6,30.65,30.53,30.6,156600.0,21.4193,21.4543,21.3703,21.4193,156600.0
2008-10-09 13:10:00,30.6,30.84,30.6,30.72,145600.0,21.4193,21.5873,21.4193,21.5033,145600.0
2008-10-09 13:15:00,30.71,30.86,30.61,30.7,137600.0,21.4963,21.6013,21.4263,21.4893,137600.0
2008-10-09 13:20:00,30.7,30.7,30.47,30.5,108000.0,21.4893,21.4893,21.3283,21.3493,108000.0
2008-10-09 13:25:00,30.5,30.88,30.35,30.73,216400.0,21.3493,21.6153,21.2443,21.5103,216400.0
2008-10-09 13:30:00,30.74,30.91,30.56,30.73,154000.0,21.5173,21.6363,21.3913,21.5103,154000.0
2008-10-09 13:35:00,30.71,30.83,30.41,30.47,148800.0,21.4963,21.5803,21.2863,21.3283,148800.0
2008-10-09 13:40:00,30.47,30.61,30.39,30.43,116400.0,21.3283,21.4263,21.2723,21.3003,116400.0
2008-10-09 13:45:00,30.43,30.57,30.32,30.38,167400.0,21.3003,21.3983,21.2233,21.2653,167400.0
2008-10-09 13:50:00,30.38,30.42,30.23,30.35,150800.0,21.2653,21.2933,21.1603,21.2443,150800.0
2008-10-09 13:55:00,30.35,30.52,30.32,30.41,123800.0,21.2443,21.3633,21.2233,21.2863,123800.0
2008-10-09 14:00:00,30.4,30.52,30.37,30.41,125600.0,21.2793,21.3633,21.2583,21.2863,125600.0
2008-10-09 14:05:00,30.4,30.42,30.26,30.29,177200.0,21.2793,21.2933,21.1813,21.2023,177200.0
2008-10-09 14:10:00,30.41,30.45,30.07,30.14,163200.0,21.2863,21.3143,21.0483,21.0973,163200.0
2008-10-09 14:15:00,30.14,30.27,29.96,29.96,230600.0,21.0973,21.1883,20.9713,20.9713,230600.0
2008-10-09 14:20:00,29.99,30.05,29.82,29.98,320000.0,20.9923,21.0343,20.8733,20.9853,320000.0
2008-10-09 14:25:00,30.01,30.08,29.86,29.9,257000.0,21.0063,21.0553,20.9013,20.9293,257000.0
2008-10-09 14:30:00,29.91,30.0,29.66,29.67,162400.0,20.9363,20.9993,20.7613,20.7683,162400.0
2008-10-09 14:35:00,29.66,29.78,29.5,29.64,330800.0,20.7613,20.8453,20.6493,20.7473,330800.0
2008-10-09 14:40:00,29.65,29.97,29.63,29.79,133400.0,20.7543,20.9783,20.7403,20.8523,133400.0
2008-10-09 14:45:00,29.78,29.83,29.58,29.71,140600.0,20.8453,20.8803,20.7053,20.7963,140600.0
2008-10-09 14:50:00,29.69,29.71,29.5,29.51,219600.0,20.7823,20.7963,20.6493,20.6563,219600.0
2008-10-09 14:55:00,29.53,29.75,29.45,29.46,224000.0,20.6703,20.8243,20.6143,20.6213,224000.0
2008-10-09 15:00:00,29.45,29.52,29.13,29.15,284600.0,20.6143,20.6633,20.3903,20.4043,284600.0
2008-10-09 15:05:00,29.16,29.43,29.13,29.41,287600.0,20.4113,20.6003,20.3903,20.5863,287600.0
2008-10-09 15:10:00,29.41,29.47,29.0,29.03,200200.0,20.5863,20.6283,20.2993,20.3203,200200.0
2008-10-09 15:15:00,29.04,29.35,28.92,28.96,321200.0,20.3273,20.5443,20.2433,20.2713,321200.0
2008-10-09 15:20:00,28.96,29.13,28.8,28.96,388200.0,20.2713,20.3903,20.1593,20.2713,388200.0
2008-10-09 15:25:00,28.97,29.0,28.73,28.75,301800.0,20.2783,20.2993,20.1103,20.1243,301800.0
2008-10-09 15:30:00,28.76,28.84,28.58,28.79,289400.0,20.1313,20.1873,20.0053,20.1523,289400.0
2008-10-09 15:35:00,28.73,28.88,28.53,28.57,297400.0,20.1103,20.2153,19.9703,19.9983,297400.0
2008-10-09 15:40:00,28.57,28.6,28.15,28.38,503200.0,19.9983,20.0193,19.7043,19.8653,503200.0
2008-10-09 15:45:00,28.46,28.51,28.11,28.47,487200.0,19.9213,19.9563,19.6763,19.9283,487200.0
2008-10-09 15:50:00,28.44,29.0,28.44,29.0,459000.0,19.9073,20.2993,19.9073,20.2993,459000.0
2008-10-09 15:55:00,28.98,29.34,28.72,28.75,599200.0,20.2853,20.5373,20.1033,20.1243,599200.0
2008-10-10 09:30:00,26.67,27.35,26.0,26.83,278800.0,18.6684,19.1444,18.1994,18.7804,278800.0
2008-10-10 09:35:00,26.83,27.25,26.0,27.2,465400.0,18.7804,19.0744,18.1994,19.0394,465400.0
2008-10-10 09:40:00,27.25,28.53,27.13,28.39,438600.0,19.0744,19.9703,18.9904,19.8723,438600.0
2008-10-10 09:45:00,28.42,28.8,27.95,28.27,417200.0,19.8933,20.1593,19.5643,19.7883,417200.0
2008-10-10 09:50:00,28.27,28.28,27.68,28.15,421600.0,19.7883,19.7953,19.3753,19.7043,421600.0
2008-10-10 09:55:00,28.15,28.25,27.35,27.61,322800.0,19.7043,19.7743,19.1444,19.3263,322800.0
2008-10-10 10:00:00,27.61,28.1,27.39,27.9,262200.0,19.3263,19.6693,19.1723,19.5293,262200.0
2008-10-10 10:05:00,27.9,28.74,27.81,28.43,217000.0,19.5293,20.1173,19.4663,19.9003,217000.0
2008-10-10 10:10:00,28.43,28.5,27.89,27.96,210200.0,19.9003,19.9493,19.5223,19.5713,210200.0
2008-10-10 10:15:00,27.95,28.08,27.58,27.61,160400.0,19.5643,19.6553,19.3053,19.3263,160400.0
2008-10-10 10:20:00,27.66,28.17,27.66,28.0,255400.0,19.3613,19.7183,19.3613,19.5993,255400.0
2008-10-10 10:25:00,27.96,28.17,27.81,28.0,229800.0,19.5713,19.7183,19.4663,19.5993,229800.0
2008-10-10 10:30:00,28.0,28.17,27.68,27.68,358000.0,19.5993,19.7183,19.3753,19.3753,358000.0
2008-10-10 10:35:00,27.68,28.04,27.5,27.58,486600.0,19.3753,19.6273,19.2493,19.3053,486600.0
2008-10-10 10:40:00,27.57,27.57,26.86,27.04,428600.0,19.2983,19.2983,18.8014,18.9274,428600.0
2008-10-10 10:45:00,27.03,27.57,26.86,27.56,202000.0,18.9204,19.2983,18.8014,19.2913,202000.0
2008-10-10 10:50:00,27.55,27.69,27.42,27.49,161600.0,19.2843,19.3823,19.1933,19.2423,161600.0
2008-10-10 10:55:00,27.49,27.53,27.16,27.25,156400.0,19.2423,19.2703,19.0114,19.0744,156400.0
2008-10-10 11:00:00,27.27,27.5,27.17,27.3,147000.0,19.0884,19.2493,19.0184,19.1094,147000.0
2008-10-10 11:05:00,27.33,27.49,27.02,27.14,145400.0,19.1304,19.2423,18.9134,18.9974,145400.0
2008-10-10 11:10:00,27.17,27.28,26.82,27.22,120000.0,19.0184,19.0954,18.7734,19.0534,120000.0
2008-10-10 11:15:00,27.24,27.38,27.02,27.07,103400.0,19.0674,19.1653,18.9134,18.9484,103400.0
2008-10-10 11:20:00,27.05,27.14,26.88,26.91,142600.0,18.9344,18.9974,18.8154,18.8364,142600.0
2008-10-10 11:25:00,26.89,26.92,26.69,26.79,171000.0,18.8224,18.8434,18.6824,18.7524,171000.0
2008-10-10 11:30:00,26.73,26.84,26.57,26.65,173600.0,18.7104,18.7874,18.5984,18.6544,173600.0
2008-10-10 11:35:00,26.64,27.15,26.64,27.06,109400.0,18.6474,19.0044,18.6474,18.9414,109400.0
2008-10-10 11:40:00,27.05,27.11,26.96,26.99,73600.0,18.9344,18.9764,18.8714,18.8924,73600.0
2008-10-10 11:45:00,26.99,27.16,26.87,26.91,77600.0,18.8924,19.0114,18.8084,18.8364,77600.0
2008-10-10 11:50:00,26.92,27.0,26.7,26.87,161000.0,18.8434,18.8994,18.6894,18.8084,161000.0
2008-10-10 11:55:00,26.88,27.3,26.8,27.04,256800.0,18.8154,19.1094,18.7594,18.9274,256800.0
2008-10-10 12:00:00,27.04,27.15,26.92,27.07,173200.0,18.9274,19.0044,18.8434,18.9484,173200.0
2008-10-10 12:05:00,27.07,27.35,26.96,27.0,140400.0,18.9484,19.1444,18.8714,18.8994,140400.0
2008-10-10 12:10:00,27.0,27.32,26.96,27.3,91800.0,18.8994,19.1234,18.8714,19.1094,91800.0
2008-10-10 12:15:00,27.3,27.49,27.18,27.2,115000.0,19.1094,19.2423,19.0254,19.0394,115000.0
2008-10-10 12:20:00,27.24,27.46,27.2,27.28,112200.0,19.0674,19.2213,19.0394,19.0954,112200.0
2008-10-10 12:25:00,27.27,27.47,27.0,27.07,94000.0,19.0884,19.2283,18.8994,18.9484,94000.0
2008-10-10 12:30:00,27.06,27.11,26.92,26.93,115400.0,18.9414,18.9764,18.8434,18.8504,115400.0
2008-10-10 12:35:00,26.92,26.97,26.73,26.77,120000.0,18.8434,18.8784,18.7104,18.7384,120000.0
2008-10-10 12:40:00,26.77,27.33,26.72,27.13,279600.0,18.7384,19.1304,18.7034,18.9904,279600.0
2008-10-10 12:45:00,27.11,27.34,26.83,26.83,149200.0,18.9764,19.1374,18.7804,18.7804,149200.0
2008-10-10 12:50:00,26.81,26.96,26.77,26.93,97000.0,18.7664,18.8714,18.7384,18.8504,97000.0
2008-10-10 12:55:00,26.91,26.99,26.73,26.83,75200.0,18.8364,18.8924,18.7104,18.7804,75200.0
2008-10-10 13:00:00,26.88,26.91,26.68,26.84,93000.0,18.8154,18.8364,18.6754,18.7874,93000.0
2008-10-10 13:05:00,26.81,26.89,26.66,26.71,84200.0,18.7664,18.8224,18.6614,18.6964,84200.0
2008-10-10 13:10:00,26.7,26.7,26.43,26.46,124600.0,18.6894,18.6894,18.5004,18.5214,124600.0
2008-10-10 13:15:00,26.47,26.63,26.44,26.53,72200.0,18.5284,18.6404,18.5074,18.5704,72200.0
2008-10-10 13:20:00,26.52,26.74,26.41,26.61,105000.0,18.5634,18.7174,18.4864,18.6264,105000.0
2008-10-10 13:25:00,26.6,26.91,26.55,26.77,71600.0,18.6194,18.8364,18.5844,18.7384,71600.0
2008-10-10 13:30:00,26.79,26.83,26.58,26.67,90600.0,18.7524,18.7804,18.6054,18.6684,90600.0
2008-10-10 13:35:00,26.69,26.69,26.38,26.57,110800.0,18.6824,18.6824,18.4654,18.5984,110800.0
2008-10-10 13:40:00,26.58,26.58,26.34,26.34,80800.0,18.6054,18.6054,18.4374,18.4374,80800.0
2008-10-10 13:45:00,26.33,26.35,25.88,25.93,262000.0,18.4304,18.4444,18.1154,18.1504,262000.0
2008-10-10 13:50:00,25.93,26.24,25.9,26.02,160200.0,18.1504,18.3674,18.1294,18.2134,160200.0
2008-10-10 13:55:00,26.03,26.48,25.96,26.47,200000.0,18.2204,18.5354,18.1714,18.5284,200000.0
2008-10-10 14:00:00,26.46,26.61,26.23,26.61,154200.0,18.5214,18.6264,18.3604,18.6264,154200.0
2008-10-10 14:05:00,26.61,27.11,26.49,27.08,211400.0,18.6264,18.9764,18.5424,18.9554,211400.0
2008-10-10 14:10:00,27.08,27.3,26.84,26.89,151200.0,18.9554,19.1094,18.7874,18.8224,151200.0
2008-10-10 14:15:00,26.91,27.12,26.61,26.65,117800.0,18.8364,18.9834,18.6264,18.6544,117800.0
2008-10-10 14:20:00,26.67,27.02,26.5,26.53,116600.0,18.6684,18.9134,18.5494,18.5704,116600.0
2008-10-10 14:25:00,26.53,26.61,26.27,26.37,130800.0,18.5704,18.6264,18.3884,18.4584,130800.0
2008-10-10 14:30:00,26.38,26.75,26.3,26.3,145400.0,18.4654,18.7244,18.4094,18.4094,145400.0
2008-10-10 14:35:00,26.31,26.42,26.18,26.42,155200.0,18.4164,18.4934,18.3254,18.4934,155200.0
2008-10-10 14:40:00,26.42,26.54,26.25,26.38,116200.0,18.4934,18.5774,18.3744,18.4654,116200.0
2008-10-10 14:45:00,26.37,26.81,26.3,26.54,155000.0,18.4584,18.7664,18.4094,18.5774,155000.0
2008-10-10 14:50:00,26.54,26.78,26.43,26.57,206400.0,18.5774,18.7454,18.5004,18.5984,206400.0
2008-10-10 14:55:00,26.58,26.79,26.34,26.72,175000.0,18.6054,18.7524,18.4374,18.7034,175000.0
2008-10-10 15:00:00,26.7,27.02,26.66,26.86,222800.0,18.6894,18.9134,18.6614,18.8014,222800.0
2008-10-10 15:05:00,26.82,27.4,26.65,26.95,283600.0,18.7734,19.1793,18.6544,18.8644,283600.0
2008-10-10 15:10:00,26.97,27.72,26.88,27.5,403200.0,18.8784,19.4033,18.8154,19.2493,403200.0
2008-10-10 15:15:00,27.53,28.25,27.39,27.8,500000.0,19.2703,19.7743,19.1723,19.4593,500000.0
2008-10-10 15:20:00,27.8,28.38,27.78,28.18,939600.0,19.4593,19.8653,19.4453,19.7253,939600.0
2008-10-10 15:25:00,28.18,28.8,27.85,28.67,927400.0,19.7253,20.1593,19.4943,20.0683,927400.0
2008-10-10 15:30:00,28.63,29.48,28.5,29.39,521600.0,20.0403,20.6353,19.9493,20.5723,521600.0
2008-10-10 15:35:00,29.38,30.22,29.32,29.43,650000.0,20.5653,21.1533,20.5233,20.6003,650000.0
2008-10-10 15:40:00,29.39,29.66,28.45,29.36,732000.0,20.5723,20.7613,19.9143,20.5513,732000.0
2008-10-10 15:45:00,29.37,29.42,28.48,28.69,767600.0,20.5583,20.5933,19.9353,20.0823,767600.0
2008-10-10 15:50:00,28.68,29.1,28.47,28.92,497800.0,20.0753,20.3693,19.9283,20.2433,497800.0
2008-10-10 15:55:00,28.9,29.0,28.6,28.88,384000.0,20.2293,20.2993,20.0193,20.2153,384000.0
2008-10-13 09:30:00,30.29,30.29,29.25,29.52,256200.0,21.2023,21.2023,20.4743,20.6633,256200.0
2008-10-13 09:35:00,29.55,30.19,29.45,29.68,261400.0,20.6843,21.1323,20.6143,20.7753,261400.0
2008-10-13 09:40:00,29.69,29.84,29.31,29.41,247400.0,20.7823,20.8873,20.5163,20.5863,247400.0
2008-10-13 09:45:00,29.42,29.68,29.29,29.41,200200.0,20.5933,20.7753,20.5023,20.5863,200200.0
2008-10-13 09:50:00,29.42,29.43,29.11,29.12,337800.0,20.5933,20.6003,20.3763,20.3833,337800.0
2008-10-13 09:55:00,29.13,29.23,29.04,29.11,158400.0,20.3903,20.4603,20.3273,20.3763,158400.0
2008-10-13 10:00:00,29.15,29.25,29.05,29.17,205400.0,20.4043,20.4743,20.3343,20.4183,205400.0
2008-10-13 10:05:00,29.17,29.3,29.11,29.3,137000.0,20.4183,20.5093,20.3763,20.5093,137000.0
2008-10-13 10:10:00,29.3,29.36,29.13,29.36,138400.0,20.5093,20.5513,20.3903,20.5513,138400.0
2008-10-13 10:15:00,29.34,29.63,29.32,29.57,146800.0,20.5373,20.7403,20.5233,20.6983,146800.0
2008-10-13 10:20:00,29.58,29.6,29.42,29.46,140000.0,20.7053,20.7193,20.5933,20.6213,140000.0
2008-10-13 10:25:00,29.47,29.98,29.46,29.95,184400.0,20.6283,20.9853,20.6213,20.9643,184400.0
2008-10-13 10:30:00,29.96,30.16,29.88,29.88,149400.0,20.9713,21.1113,20.9153,20.9153,149400.0
2008-10-13 10:35:00,29.88,30.15,29.81,30.13,136200.0,20.9153,21.1043,20.8663,21.0903,136200.0
2008-10-13 10:40:00,30.11,30.13,29.97,30.09,129200.0,21.0763,21.0903,20.9783,21.0623,129200.0
2008-10-13 10:45:00,30.1,30.15,29.92,30.04,92000.0,21.0693,21.1043,20.9433,21.0273,92000.0
2008-10-13 10:50:00,30.02,30.11,29.95,30.03,150600.0,21.0133,21.0763,20.9643,21.0203,150600.0
2008-10-13 10:55:00,30.03,30.17,29.99,30.11,110400.0,21.0203,21.1183,20.9923,21.0763,110400.0
2008-10-13 11:00:00,30.11,30.25,30.06,30.13,102400.0,21.0763,21.1743,21.0413,21.0903,102400.0
2008-10-13 11:05:00,30.11,30.25,30.0,30.03,95600.0,21.0763,21.1743,20.9993,21.0203,95600.0
2008-10-13 11:10:00,30.03,30.11,29.86,29.93,103800.0,21.0203,21.0763,20.9013,20.9503,103800.0
2008-10-13 11:15:00,29.91,30.0,29.72,29.74,82600.0,20.9363,20.9993,20.8033,20.8173,82600.0
2008-10-13 11:20:00,29.72,29.79,29.62,29.75,181600.0,20.8033,20.8523,20.7333,20.8243,181600.0
2008-10-13 11:25:00,29.73,29.86,29.7,29.73,73200.0,20.8103,20.9013,20.7893,20.8103,73200.0
2008-10-13 11:30:00,29.75,29.91,29.75,29.86,66400.0,20.8243,20.9363,20.8243,20.9013,66400.0
2008-10-13 11:35:00,29.86,29.86,29.75,29.82,52400.0,20.9013,20.9013,20.8243,20.8733,52400.0
2008-10-13 11:40:00,29.83,29.87,29.75,29.8,59800.0,20.8803,20.9083,20.8243,20.8593,59800.0
2008-10-13 11:45:00,29.8,29.83,29.62,29.64,70400.0,20.8593,20.8803,20.7333,20.7473,70400.0
2008-10-13 11:50:00,29.64,29.68,29.5,29.5,67600.0,20.7473,20.7753,20.6493,20.6493,67600.0
2008-10-13 11:55:00,29.5,29.6,29.5,29.58,61800.0,20.6493,20.7193,20.6493,20.7053,61800.0
2008-10-13 12:00:00,29.55,29.65,29.52,29.61,76400.0,20.6843,20.7543,20.6633,20.7263,76400.0
2008-10-13 12:05:00,29.6,29.67,29.58,29.65,72000.0,20.7193,20.7683,20.7053,20.7543,72000.0
2008-10-13 12:10:00,29.65,29.72,29.61,29.71,137800.0,20.7543,20.8033,20.7263,20.7963,137800.0
2008-10-13 12:15:00,29.72,29.81,29.65,29.78,149200.0,20.8033,20.8663,20.7543,20.8453,149200.0
2008-10-13 12:20:00,29.75,29.83,29.73,29.81,104800.0,20.8243,20.8803,20.8103,20.8663,104800.0
2008-10-13 12:25:00,29.81,30.11,29.78,30.06,199400.0,20.8663,21.0763,20.8453,21.0413,199400.0
2008-10-13 12:30:00,30.06,30.25,30.05,30.19,116200.0,21.0413,21.1743,21.0343,21.1323,116200.0
2008-10-13 12:35:00,30.18,30.21,30.09,30.12,79000.0,21.1253,21.1463,21.0623,21.0833,79000.0
2008-10-13 12:40:00,30.11,30.3,30.05,30.27,214800.0,21.0763,21.2093,21.0343,21.1883,214800.0
2008-10-13 12:45:00,30.27,30.29,30.18,30.25,109200.0,21.1883,21.2023,21.1253,21.1743,109200.0
2008-10-13 12:50:00,30.25,30.3,30.11,30.15,119200.0,21.1743,21.2093,21.0763,21.1043,119200.0
2008-10-13 12:55:00,30.17,30.21,30.06,30.18,75600.0,21.1183,21.1463,21.0413,21.1253,75600.0
2008-10-13 13:00:00,30.18,30.28,30.13,30.2,156800.0,21.1253,21.1953,21.0903,21.1393,156800.0
2008-10-13 13:05:00,30.2,30.28,30.17,30.27,129800.0,21.1393,21.1953,21.1183,21.1883,129800.0
2008-10-13 13:10:00,30.27,30.3,30.25,30.26,70200.0,21.1883,21.2093,21.1743,21.1813,70200.0
2008-10-13 13:15:00,30.27,30.29,30.18,30.23,85000.0,21.1883,21.2023,21.1253,21.1603,85000.0
2008-10-13 13:20:00,30.23,30.31,30.18,30.27,189200.0,21.1603,21.2163,21.1253,21.1883,189200.0
2008-10-13 13:25:00,30.28,30.36,30.22,30.24,186600.0,21.1953,21.2513,21.1533,21.1673,186600.0
2008-10-13 13:30:00,30.25,30.29,30.1,30.11,142200.0,21.1743,21.2023,21.0693,21.0763,142200.0
2008-10-13 13:35:00,30.11,30.18,30.07,30.14,89200.0,21.0763,21.1253,21.0483,21.0973,89200.0
2008-10-13 13:40:00,30.15,30.19,29.99,30.08,162800.0,21.1043,21.1323,20.9923,21.0553,162800.0
2008-10-13 13:45:00,30.07,30.1,29.9,29.99,180000.0,21.0483,21.0693,20.9293,20.9923,180000.0
2008-10-13 13:50:00,29.97,30.07,29.93,30.03,217800.0,20.9783,21.0483,20.9503,21.0203,217800.0
2008-10-13 13:55:00,30.04,30.28,30.01,30.21,232800.0,21.0273,21.1953,21.0063,21.1463,232800.0
2008-10-13 14:00:00,30.21,30.38,30.11,30.3,130600.0,21.1463,21.2653,21.0763,21.2093,130600.0
2008-10-13 14:05:00,30.31,30.4,30.18,30.23,124400.0,21.2163,21.2793,21.1253,21.1603,124400.0
2008-10-13 14:10:00,30.21,30.36,30.2,30.27,253000.0,21.1463,21.2513,21.1393,21.1883,253000.0
2008-10-13 14:15:00,30.27,30.47,30.23,30.4,122600.0,21.1883,21.3283,21.1603,21.2793,122600.0
2008-10-13 14:20:00,30.37,30.5,30.31,30.36,147400.0,21.2583,21.3493,21.2163,21.2513,147400.0
2008-10-13 14:25:00,30.35,30.43,30.22,30.25,241600.0,21.2443,21.3003,21.1533,21.1743,241600.0
2008-10-13 14:30:00,30.25,30.38,30.17,30.37,114200.0,21.1743,21.2653,21.1183,21.2583,114200.0
2008-10-13 14:35:00,30.38,30.54,30.36,30.47,164800.0,21.2653,21.3773,21.2513,21.3283,164800.0
2008-10-13 14:40:00,30.49,30.81,30.45,30.7,282000.0,21.3423,21.5663,21.3143,21.4893,282000.0
2008-10-13 14:45:00,30.71,30.98,30.68,30.9,230200.0,21.4963,21.6853,21.4753,21.6293,230200.0
2008-10-13 14:50:00,30.91,30.95,30.53,30.56,300600.0,21.6363,21.6643,21.3703,21.3913,300600.0
2008-10-13 14:55:00,30.55,30.76,30.48,30.75,231800.0,21.3843,21.5313,21.3353,21.5243,231800.0
2008-10-13 15:00:00,30.75,30.9,30.74,30.87,225600.0,21.5243,21.6293,21.5173,21.6083,225600.0
2008-10-13 15:05:00,30.86,31.1,30.77,30.77,298400.0,21.6013,21.7693,21.5383,21.5383,298400.0
2008-10-13 15:10:00,30.76,30.86,30.63,30.73,185000.0,21.5313,21.6013,21.4403,21.5103,185000.0
2008-10-13 15:15:00,30.73,30.79,30.64,30.73,147200.0,21.5103,21.5523,21.4473,21.5103,147200.0
2008-10-13 15:20:00,30.74,30.96,30.7,30.93,192400.0,21.5173,21.6713,21.4893,21.6503,192400.0
2008-10-13 15:25:00,30.93,31.11,30.91,31.02,584800.0,21.6503,21.7763,21.6363,21.7133,584800.0
2008-10-13 15:30:00,31.03,31.17,30.88,31.14,511200.0,21.7203,21.8183,21.6153,21.7973,511200.0
2008-10-13 15:35:00,31.14,31.34,30.98,31.34,432200.0,21.7973,21.9373,21.6853,21.9373,432200.0
2008-10-13 15:40:00,31.34,31.47,31.14,31.28,662400.0,21.9373,22.0283,21.7973,21.8953,662400.0
2008-10-13 15:45:00,31.3,31.42,31.08,31.21,411200.0,21.9093,21.9933,21.7553,21.8463,411200.0
2008-10-13 15:50:00,31.21,31.32,31.08,31.18,461000.0,21.8463,21.9233,21.7553,21.8253,461000.0
2008-10-13 15:55:00,31.2,31.63,31.16,31.58,609400.0,21.8393,22.1402,21.8113,22.1052,609400.0
2008-10-14 09:30:00,32.62,33.13,32.23,32.85,401600.0,22.8332,23.1902,22.5602,22.9942,401600.0
2008-10-14 09:35:00,32.8,33.1,32.35,32.48,417000.0,22.9592,23.1692,22.6442,22.7352,417000.0
2008-10-14 09:40:00,32.46,32.52,31.63,32.0,384000.0,22.7212,22.7632,22.1402,22.3992,384000.0
2008-10-14 09:45:00,32.0,32.0,31.4,31.92,219200.0,22.3992,22.3992,21.9793,22.3432,219200.0
2008-10-14 09:50:00,31.91,32.09,31.18,31.58,202800.0,22.3362,22.4622,21.8253,22.1052,202800.0
2008-10-14 09:55:00,31.6,31.72,31.27,31.27,329000.0,22.1192,22.2032,21.8883,21.8883,329000.0
2008-10-14 10:00:00,31.27,31.45,31.13,31.23,422800.0,21.8883,22.0143,21.7903,21.8603,422800.0
2008-10-14 10:05:00,31.23,31.33,30.43,30.64,400600.0,21.8603,21.9303,21.3003,21.4473,400600.0
2008-10-14 10:10:00,30.61,30.84,30.46,30.74,270000.0,21.4263,21.5873,21.3213,21.5173,270000.0
2008-10-14 10:15:00,30.73,31.3,30.73,31.22,199000.0,21.5103,21.9093,21.5103,21.8533,199000.0
2008-10-14 10:20:00,31.21,31.34,31.08,31.32,407400.0,21.8463,21.9373,21.7553,21.9233,407400.0
2008-10-14 10:25:00,31.32,31.54,31.28,31.5,504000.0,21.9233,22.0773,21.8953,22.0493,504000.0
2008-10-14 10:30:00,31.5,31.74,31.4,31.48,455600.0,22.0493,22.2172,21.9793,22.0353,455600.0
2008-10-14 10:35:00,31.48,31.5,31.14,31.28,298800.0,22.0353,22.0493,21.7973,21.8953,298800.0
2008-10-14 10:40:00,31.25,31.32,30.62,30.7,332200.0,21.8743,21.9233,21.4333,21.4893,332200.0
2008-10-14 10:45:00,30.69,30.81,30.39,30.51,747600.0,21.4823,21.5663,21.2723,21.3563,747600.0
2008-10-14 10:50:00,30.5,30.79,30.48,30.68,198600.0,21.3493,21.5523,21.3353,21.4753,198600.0
2008-10-14 10:55:00,30.68,30.81,30.54,30.7,170400.0,21.4753,21.5663,21.3773,21.4893,170400.0
2008-10-14 11:00:00,30.69,30.73,30.38,30.4,183400.0,21.4823,21.5103,21.2653,21.2793,183400.0
2008-10-14 11:05:00,30.39,30.57,30.32,30.41,134000.0,21.2723,21.3983,21.2233,21.2863,134000.0
2008-10-14 11:10:00,30.44,30.44,30.2,30.3,130600.0,21.3073,21.3073,21.1393,21.2093,130600.0
2008-10-14 11:15:00,30.29,30.52,30.29,30.45,92800.0,21.2023,21.3633,21.2023,21.3143,92800.0
2008-10-14 11:20:00,30.42,30.45,30.23,30.43,96600.0,21.2933,21.3143,21.1603,21.3003,96600.0
2008-10-14 11:25:00,30.44,30.82,30.39,30.7,79000.0,21.3073,21.5733,21.2723,21.4893,79000.0
2008-10-14 11:30:00,30.68,30.89,30.67,30.71,63000.0,21.4753,21.6223,21.4683,21.4963,63000.0
2008-10-14 11:35:00,30.7,30.72,30.54,30.55,72600.0,21.4893,21.5033,21.3773,21.3843,72600.0
2008-10-14 11:40:00,30.55,30.57,30.43,30.56,67000.0,21.3843,21.3983,21.3003,21.3913,67000.0
2008-10-14 11:45:00,30.56,30.92,30.53,30.91,76000.0,21.3913,21.6433,21.3703,21.6363,76000.0
2008-10-14 11:50:00,30.9,30.9,30.49,30.52,58800.0,21.6293,21.6293,21.3423,21.3633,58800.0
2008-10-14 11:55:00,30.5,30.7,30.5,30.59,37200.0,21.3493,21.4893,21.3493,21.4123,37200.0
2008-10-14 12:00:00,30.59,30.59,30.4,30.41,111600.0,21.4123,21.4123,21.2793,21.2863,111600.0
2008-10-14 12:05:00,30.41,30.61,30.4,30.57,115800.0,21.2863,21.4263,21.2793,21.3983,115800.0
2008-10-14 12:10:00,30.56,30.68,30.51,30.54,83600.0,21.3913,21.4753,21.3563,21.3773,83600.0
2008-10-14 12:15:00,30.54,30.69,30.48,30.66,102400.0,21.3773,21.4823,21.3353,21.4613,102400.0
2008-10-14 12:20:00,30.68,30.85,30.61,30.82,92200.0,21.4753,21.5943,21.4263,21.5733,92200.0
2008-10-14 12:25:00,30.82,30.97,30.81,30.95,67800.0,21.5733,21.6783,21.5663,21.6643,67800.0
2008-10-14 12:30:00,30.94,30.96,30.84,30.89,62600.0,21.6573,21.6713,21.5873,21.6223,62600.0
2008-10-14 12:35:00,30.89,31.0,30.89,30.96,134200.0,21.6223,21.6993,21.6223,21.6713,134200.0
2008-10-14 12:40:00,30.97,31.0,30.83,30.85,60000.0,21.6783,21.6993,21.5803,21.5943,60000.0
2008-10-14 12:45:00,30.85,31.0,30.83,30.99,65400.0,21.5943,21.6993,21.5803,21.6923,65400.0
2008-10-14 12:50:00,31.0,31.08,30.81,30.83,68400.0,21.6993,21.7553,21.5663,21.5803,68400.0
2008-10-14 12:55:00,30.82,30.95,30.69,30.69,86000.0,21.5733,21.6643,21.4823,21.4823,86000.0
2008-10-14 13:00:00,30.68,30.77,30.56,30.75,105400.0,21.4753,21.5383,21.3913,21.5243,105400.0
2008-10-14 13:05:00,30.75,30.85,30.68,30.82,96000.0,21.5243,21.5943,21.4753,21.5733,96000.0
2008-10-14 13:10:00,30.83,30.93,30.72,30.93,75800.0,21.5803,21.6503,21.5033,21.6503,75800.0
2008-10-14 13:15:00,30.89,30.93,30.66,30.77,73000.0,21.6223,21.6503,21.4613,21.5383,73000.0
2008-10-14 13:20:00,30.79,30.87,30.72,30.76,62200.0,21.5523,21.6083,21.5033,21.5313,62200.0
2008-10-14 13:25:00,30.74,30.88,30.74,30.85,74600.0,21.5173,21.6153,21.5173,21.5943,74600.0
2008-10-14 13:30:00,30.88,31.06,30.84,30.97,74800.0,21.6153,21.7413,21.5873,21.6783,74800.0
2008-10-14 13:35:00,30.94,31.03,30.8,30.81,85800.0,21.6573,21.7203,21.5593,21.5663,85800.0
2008-10-14 13:40:00,30.81,30.88,30.75,30.88,147200.0,21.5663,21.6153,21.5243,21.6153,147200.0
2008-10-14 13:45:00,30.89,31.16,30.89,31.05,109000.0,21.6223,21.8113,21.6223,21.7343,109000.0
2008-10-14 13:50:00,31.04,31.11,30.89,30.92,163000.0,21.7273,21.7763,21.6223,21.6433,163000.0
2008-10-14 13:55:00,30.92,31.05,30.79,30.95,128800.0,21.6433,21.7343,21.5523,21.6643,128800.0
2008-10-14 14:00:00,30.94,30.98,30.81,30.85,147400.0,21.6573,21.6853,21.5663,21.5943,147400.0
2008-10-14 14:05:00,30.85,30.92,30.79,30.83,191400.0,21.5943,21.6433,21.5523,21.5803,191400.0
2008-10-14 14:10:00,30.84,30.85,30.42,30.6,168400.0,21.5873,21.5943,21.2933,21.4193,168400.0
2008-10-14 14:15:00,30.63,30.74,30.25,30.41,257400.0,21.4403,21.5173,21.1743,21.2863,257400.0
2008-10-14 14:20:00,30.43,30.58,30.23,30.58,188000.0,21.3003,21.4053,21.1603,21.4053,188000.0
2008-10-14 14:25:00,30.57,30.81,30.39,30.74,160000.0,21.3983,21.5663,21.2723,21.5173,160000.0
2008-10-14 14:30:00,30.74,30.83,30.47,30.51,231400.0,21.5173,21.5803,21.3283,21.3563,231400.0
2008-10-14 14:35:00,30.5,30.71,30.5,30.66,144200.0,21.3493,21.4963,21.3493,21.4613,144200.0
2008-10-14 14:40:00,30.65,30.71,30.38,30.54,305800.0,21.4543,21.4963,21.2653,21.3773,305800.0
2008-10-14 14:45:00,30.54,30.55,30.27,30.35,407600.0,21.3773,21.3843,21.1883,21.2443,407600.0
2008-10-14 14:50:00,30.36,30.53,30.24,30.5,204200.0,21.2513,21.3703,21.1673,21.3493,204200.0
2008-10-14 14:55:00,30.49,30.5,30.21,30.38,210000.0,21.3423,21.3493,21.1463,21.2653,210000.0
2008-10-14 15:00:00,30.38,30.66,30.33,30.37,165600.0,21.2653,21.4613,21.2303,21.2583,165600.0
2008-10-14 15:05:00,30.43,30.74,30.4,30.71,172800.0,21.3003,21.5173,21.2793,21.4963,172800.0
2008-10-14 15:10:00,30.72,31.11,30.72,31.07,321200.0,21.5033,21.7763,21.5033,21.7483,321200.0
2008-10-14 15:15:00,31.05,31.25,31.02,31.06,361000.0,21.7343,21.8743,21.7133,21.7413,361000.0
2008-10-14 15:20:00,31.07,31.32,30.72,30.74,407800.0,21.7483,21.9233,21.5033,21.5173,407800.0
2008-10-14 15:25:00,30.73,31.23,30.64,31.22,276000.0,21.5103,21.8603,21.4473,21.8533,276000.0
2008-10-14 15:30:00,31.24,31.46,31.15,31.25,637600.0,21.8673,22.0213,21.8043,21.8743,637600.0
2008-10-14 15:35:00,31.25,31.36,30.78,30.89,471400.0,21.8743,21.9513,21.5453,21.6223,471400.0
2008-10-14 15:40:00,30.82,31.5,30.82,31.39,465200.0,21.5733,22.0493,21.5733,21.9723,465200.0
2008-10-14 15:45:00,31.38,31.71,31.33,31.38,380000.0,21.9653,22.1962,21.9303,21.9653,380000.0
2008-10-14 15:50:00,31.4,31.43,31.21,31.4,488200.0,21.9793,22.0003,21.8463,21.9793,488200.0
2008-10-14 15:55:00,31.39,31.61,31.39,31.53,443800.0,21.9723,22.1262,21.9723,22.0703,443800.0
2008-10-15 09:30:00,30.84,30.85,29.59,29.94,267600.0,21.5873,21.5943,20.7123,20.9573,267600.0
2008-10-15 09:35:00,29.93,30.06,29.52,29.52,234200.0,20.9503,21.0413,20.6633,20.6633,234200.0
2008-10-15 09:40:00,29.5,29.83,29.33,29.36,564800.0,20.6493,20.8803,20.5303,20.5513,564800.0
2008-10-15 09:45:00,29.35,29.56,29.25,29.43,364000.0,20.5443,20.6913,20.4743,20.6003,364000.0
2008-10-15 09:50:00,29.43,29.48,29.14,29.27,303800.0,20.6003,20.6353,20.3973,20.4883,303800.0
2008-10-15 09:55:00,29.29,29.67,29.22,29.61,255600.0,20.5023,20.7683,20.4533,20.7263,255600.0
2008-10-15 10:00:00,29.61,29.61,29.14,29.15,196200.0,20.7263,20.7263,20.3973,20.4043,196200.0
2008-10-15 10:05:00,29.16,29.26,29.06,29.26,149200.0,20.4113,20.4813,20.3413,20.4813,149200.0
2008-10-15 10:10:00,29.23,29.5,29.22,29.48,114200.0,20.4603,20.6493,20.4533,20.6353,114200.0
2008-10-15 10:15:00,29.48,29.5,29.24,29.27,132600.0,20.6353,20.6493,20.4673,20.4883,132600.0
2008-10-15 10:20:00,29.24,29.46,29.24,29.43,89200.0,20.4673,20.6213,20.4673,20.6003,89200.0
2008-10-15 10:25:00,29.46,29.5,29.32,29.35,128200.0,20.6213,20.6493,20.5233,20.5443,128200.0
2008-10-15 10:30:00,29.37,29.54,29.29,29.5,173600.0,20.5583,20.6773,20.5023,20.6493,173600.0
2008-10-15 10:35:00,29.52,29.54,29.31,29.31,231800.0,20.6633,20.6773,20.5163,20.5163,231800.0
2008-10-15 10:40:00,29.35,29.37,28.83,28.89,271800.0,20.5443,20.5583,20.1803,20.2223,271800.0
2008-10-15 10:45:00,28.88,28.95,28.83,28.86,179400.0,20.2153,20.2643,20.1803,20.2013,179400.0
2008-10-15 10:50:00,28.86,28.93,28.78,28.85,187200.0,20.2013,20.2503,20.1453,20.1943,187200.0
2008-10-15 10:55:00,28.85,28.86,28.74,28.76,164400.0,20.1943,20.2013,20.1173,20.1313,164400.0
2008-10-15 11:00:00,28.78,28.81,28.68,28.75,100200.0,20.1453,20.1663,20.0753,20.1243,100200.0
2008-10-15 11:05:00,28.74,28.83,28.58,28.64,124800.0,20.1173,20.1803,20.0053,20.0473,124800.0
2008-10-15 11:10:00,28.65,28.66,28.18,28.23,396400.0,20.0543,20.0613,19.7253,19.7603,396400.0
2008-10-15 11:15:00,28.23,28.43,28.17,28.36,522400.0,19.7603,19.9003,19.7183,19.8513,522400.0
2008-10-15 11:20:00,28.36,28.38,28.06,28.11,246000.0,19.8513,19.8653,19.6413,19.6763,246000.0
2008-10-15 11:25:00,28.08,28.21,28.07,28.17,161200.0,19.6553,19.7463,19.6483,19.7183,161200.0
2008-10-15 11:30:00,28.16,28.29,28.16,28.2,135600.0,19.7113,19.8023,19.7113,19.7393,135600.0
2008-10-15 11:35:00,28.2,28.35,28.17,28.29,121400.0,19.7393,19.8443,19.7183,19.8023,121400.0
2008-10-15 11:40:00,28.3,28.39,28.21,28.29,180600.0,19.8093,19.8723,19.7463,19.8023,180600.0
2008-10-15 11:45:00,28.3,28.3,28.1,28.17,67400.0,19.8093,19.8093,19.6693,19.7183,67400.0
2008-10-15 11:50:00,28.17,28.2,27.93,28.15,150200.0,19.7183,19.7393,19.5503,19.7043,150200.0
2008-10-15 11:55:00,28.19,28.27,28.12,28.15,102200.0,19.7323,19.7883,19.6833,19.7043,102200.0
2008-10-15 12:00:00,28.15,28.3,28.12,28.17,103200.0,19.7043,19.8093,19.6833,19.7183,103200.0
2008-10-15 12:05:00,28.18,28.23,28.02,28.07,97800.0,19.7253,19.7603,19.6133,19.6483,97800.0
2008-10-15 12:10:00,28.07,28.1,27.95,27.98,174000.0,19.6483,19.6693,19.5643,19.5853,174000.0
2008-10-15 12:15:00,27.99,27.99,27.72,27.91,182200.0,19.5923,19.5923,19.4033,19.5363,182200.0
2008-10-15 12:20:00,27.89,27.91,27.55,27.58,289800.0,19.5223,19.5363,19.2843,19.3053,289800.0
2008-10-15 12:25:00,27.6,27.62,27.46,27.55,300000.0,19.3193,19.3333,19.2213,19.2843,300000.0
2008-10-15 12:30:00,27.56,27.74,27.55,27.7,119000.0,19.2913,19.4173,19.2843,19.3893,119000.0
2008-10-15 12:35:00,27.72,27.86,27.7,27.86,81400.0,19.4033,19.5013,19.3893,19.5013,81400.0
2008-10-15 12:40:00,27.86,28.05,27.81,27.81,138600.0,19.5013,19.6343,19.4663,19.4663,138600.0
2008-10-15 12:45:00,27.81,27.85,27.75,27.79,119800.0,19.4663,19.4943,19.4243,19.4523,119800.0
2008-10-15 12:50:00,27.79,27.84,27.71,27.8,179600.0,19.4523,19.4873,19.3963,19.4593,179600.0
2008-10-15 12:55:00,27.81,27.82,27.67,27.68,158000.0,19.4663,19.4733,19.3683,19.3753,158000.0
2008-10-15 13:00:00,27.68,27.68,27.55,27.59,202000.0,19.3753,19.3753,19.2843,19.3123,202000.0
2008-10-15 13:05:00,27.59,27.6,27.39,27.5,300800.0,19.3123,19.3193,19.1723,19.2493,300800.0
2008-10-15 13:10:00,27.5,27.58,27.5,27.5,234600.0,19.2493,19.3053,19.2493,19.2493,234600.0
2008-10-15 13:15:00,27.5,27.5,27.2,27.3,363000.0,19.2493,19.2493,19.0394,19.1094,363000.0
2008-10-15 13:20:00,27.3,27.5,27.25,27.28,130400.0,19.1094,19.2493,19.0744,19.0954,130400.0
2008-10-15 13:25:00,27.29,27.43,27.25,27.34,207600.0,19.1024,19.2003,19.0744,19.1374,207600.0
2008-10-15 13:30:00,27.34,27.42,27.1,27.13,162400.0,19.1374,19.1933,18.9694,18.9904,162400.0
2008-10-15 13:35:00,27.11,27.16,26.89,26.94,175800.0,18.9764,19.0114,18.8224,18.8574,175800.0
2008-10-15 13:40:00,26.93,26.94,26.67,26.83,264800.0,18.8504,18.8574,18.6684,18.7804,264800.0
2008-10-15 13:45:00,26.84,26.96,26.83,26.93,407000.0,18.7874,18.8714,18.7804,18.8504,407000.0
2008-10-15 13:50:00,26.9,26.92,26.73,26.8,210600.0,18.8294,18.8434,18.7104,18.7594,210600.0
2008-10-15 13:55:00,26.77,26.77,26.55,26.58,190000.0,18.7384,18.7384,18.5844,18.6054,190000.0
2008-10-15 14:00:00,26.58,26.63,26.47,26.6,335200.0,18.6054,18.6404,18.5284,18.6194,335200.0
2008-10-15 14:05:00,26.59,26.84,26.59,26.76,215200.0,18.6124,18.7874,18.6124,18.7314,215200.0
2008-10-15 14:10:00,26.77,26.86,26.71,26.78,180400.0,18.7384,18.8014,18.6964,18.7454,180400.0
2008-10-15 14:15:00,26.78,26.95,26.73,26.93,673800.0,18.7454,18.8644,18.7104,18.8504,673800.0
2008-10-15 14:20:00,26.92,27.09,26.9,27.04,296800.0,18.8434,18.9624,18.8294,18.9274,296800.0
2008-10-15 14:25:00,27.05,27.21,27.0,27.07,362200.0,18.9344,19.0464,18.8994,18.9484,362200.0
2008-10-15 14:30:00,27.08,27.29,27.03,27.23,213400.0,18.9554,19.1024,18.9204,19.0604,213400.0
2008-10-15 14:35:00,27.23,27.24,27.04,27.07,222000.0,19.0604,19.0674,18.9274,18.9484,222000.0
2008-10-15 14:40:00,27.08,27.73,27.08,27.63,596400.0,18.9554,19.4103,18.9554,19.3403,596400.0
2008-10-15 14:45:00,27.64,27.9,27.57,27.9,316600.0,19.3473,19.5293,19.2983,19.5293,316600.0
2008-10-15 14:50:00,27.9,27.9,27.61,27.7,195000.0,19.5293,19.5293,19.3263,19.3893,195000.0
2008-10-15 14:55:00,27.71,27.9,27.42,27.42,198200.0,19.3963,19.5293,19.1933,19.1933,198200.0
2008-10-15 15:00:00,27.43,27.56,27.29,27.46,272000.0,19.2003,19.2913,19.1024,19.2213,272000.0
2008-10-15 15:05:00,27.47,27.95,27.47,27.89,277800.0,19.2283,19.5643,19.2283,19.5223,277800.0
2008-10-15 15:10:00,27.9,27.91,27.67,27.7,149400.0,19.5293,19.5363,19.3683,19.3893,149400.0
2008-10-15 15:15:00,27.68,27.75,27.36,27.5,245000.0,19.3753,19.4243,19.1513,19.2493,245000.0
2008-10-15 15:20:00,27.5,27.66,27.42,27.6,332000.0,19.2493,19.3613,19.1933,19.3193,332000.0
2008-10-15 15:25:00,27.6,27.6,27.22,27.25,367200.0,19.3193,19.3193,19.0534,19.0744,367200.0
2008-10-15 15:30:00,27.26,27.35,27.08,27.18,290600.0,19.0814,19.1444,18.9554,19.0254,290600.0
2008-10-15 15:35:00,27.18,27.6,27.18,27.38,444200.0,19.0254,19.3193,19.0254,19.1653,444200.0
2008-10-15 15:40:00,27.36,27.78,27.35,27.72,652600.0,19.1513,19.4453,19.1444,19.4033,652600.0
2008-10-15 15:45:00,27.71,27.73,27.41,27.5,508200.0,19.3963,19.4103,19.1863,19.2493,508200.0
2008-10-15 15:50:00,27.48,27.52,27.27,27.28,411200.0,19.2353,19.2633,19.0884,19.0954,411200.0
2008-10-15 15:55:00,27.28,27.34,26.95,27.08,592600.0,19.0954,19.1374,18.8644,18.9554,592600.0
2008-10-16 09:30:00,27.08,27.5,26.73,27.02,322400.0,18.9554,19.2493,18.7104,18.9134,322400.0
2008-10-16 09:35:00,27.02,27.86,26.95,27.31,342000.0,18.9134,19.5013,18.8644,19.1164,342000.0
2008-10-16 09:40:00,27.25,27.86,27.13,27.78,494800.0,19.0744,19.5013,18.9904,19.4453,494800.0
2008-10-16 09:45:00,27.78,28.07,27.66,27.79,395400.0,19.4453,19.6483,19.3613,19.4523,395400.0
2008-10-16 09:50:00,27.83,27.95,27.72,27.75,347600.0,19.4803,19.5643,19.4033,19.4243,347600.0
2008-10-16 09:55:00,27.75,27.78,27.2,27.3,298800.0,19.4243,19.4453,19.0394,19.1094,298800.0
2008-10-16 10:00:00,27.3,27.4,26.95,27.0,289800.0,19.1094,19.1793,18.8644,18.8994,289800.0
2008-10-16 10:05:00,27.03,27.16,26.72,26.72,330400.0,18.9204,19.0114,18.7034,18.7034,330400.0
2008-10-16 10:10:00,26.75,26.84,26.17,26.35,360600.0,18.7244,18.7874,18.3184,18.4444,360600.0
2008-10-16 10:15:00,26.36,26.64,26.33,26.47,313000.0,18.4514,18.6474,18.4304,18.5284,313000.0
2008-10-16 10:20:00,26.46,26.81,26.41,26.71,197800.0,18.5214,18.7664,18.4864,18.6964,197800.0
2008-10-16 10:25:00,26.65,26.79,26.53,26.74,203400.0,18.6544,18.7524,18.5704,18.7174,203400.0
2008-10-16 10:30:00,26.74,26.74,26.38,26.65,306200.0,18.7174,18.7174,18.4654,18.6544,306200.0
2008-10-16 10:35:00,26.65,26.71,26.29,26.49,268000.0,18.6544,18.6964,18.4024,18.5424,268000.0
2008-10-16 10:40:00,26.5,26.61,26.3,26.33,445600.0,18.5494,18.6264,18.4094,18.4304,445600.0
2008-10-16 10:45:00,26.35,26.45,26.17,26.41,359200.0,18.4444,18.5144,18.3184,18.4864,359200.0
2008-10-16 10:50:00,26.41,26.46,26.13,26.16,296400.0,18.4864,18.5214,18.2904,18.3114,296400.0
2008-10-16 10:55:00,26.15,26.25,25.93,25.95,1096000.0,18.3044,18.3744,18.1504,18.1644,1096000.0
2008-10-16 11:00:00,25.96,26.04,25.63,25.93,426200.0,18.1714,18.2274,17.9404,18.1504,426200.0
2008-10-16 11:05:00,25.92,26.09,25.75,25.8,262400.0,18.1434,18.2624,18.0244,18.0594,262400.0
2008-10-16 11:10:00,25.81,26.04,25.75,26.02,254000.0,18.0664,18.2274,18.0244,18.2134,254000.0
2008-10-16 11:15:00,26.02,26.22,25.9,26.12,240800.0,18.2134,18.3534,18.1294,18.2834,240800.0
2008-10-16 11:20:00,26.11,26.34,26.05,26.34,110200.0,18.2764,18.4374,18.2344,18.4374,110200.0
2008-10-16 11:25:00,26.33,26.39,26.01,26.14,164000.0,18.4304,18.4724,18.2064,18.2974,164000.0
2008-10-16 11:30:00,26.12,26.5,26.02,26.36,305200.0,18.2834,18.5494,18.2134,18.4514,305200.0
2008-10-16 11:35:00,26.34,26.56,26.27,26.3,287800.0,18.4374,18.5914,18.3884,18.4094,287800.0
2008-10-16 11:40:00,26.32,26.55,26.23,26.54,148200.0,18.4234,18.5844,18.3604,18.5774,148200.0
2008-10-16 11:45:00,26.56,26.71,26.4,26.55,236200.0,18.5914,18.6964,18.4794,18.5844,236200.0
2008-10-16 11:50:00,26.55,26.91,26.46,26.79,260000.0,18.5844,18.8364,18.5214,18.7524,260000.0
2008-10-16 11:55:00,26.82,26.89,26.68,26.75,293000.0,18.7734,18.8224,18.6754,18.7244,293000.0
2008-10-16 12:00:00,26.71,26.71,26.37,26.51,139200.0,18.6964,18.6964,18.4584,18.5564,139200.0
2008-10-16 12:05:00,26.5,26.53,26.25,26.48,66400.0,18.5494,18.5704,18.3744,18.5354,66400.0
2008-10-16 12:10:00,26.49,27.16,26.48,27.12,186000.0,18.5424,19.0114,18.5354,18.9834,186000.0
2008-10-16 12:15:00,27.13,27.4,26.93,27.01,251000.0,18.9904,19.1793,18.8504,18.9064,251000.0
2008-10-16 12:20:00,27.0,27.56,27.0,27.29,157400.0,18.8994,19.2913,18.8994,19.1024,157400.0
2008-10-16 12:25:00,27.3,27.4,27.06,27.08,126000.0,19.1094,19.1793,18.9414,18.9554,126000.0
2008-10-16 12:30:00,27.07,27.18,26.92,27.16,256800.0,18.9484,19.0254,18.8434,19.0114,256800.0
2008-10-16 12:35:00,27.16,27.34,27.06,27.29,246800.0,19.0114,19.1374,18.9414,19.1024,246800.0
2008-10-16 12:40:00,27.32,27.42,26.68,26.85,277400.0,19.1234,19.1933,18.6754,18.7944,277400.0
2008-10-16 12:45:00,26.82,27.08,26.7,26.9,246000.0,18.7734,18.9554,18.6894,18.8294,246000.0
2008-10-16 12:50:00,26.9,27.03,26.75,27.03,182400.0,18.8294,18.9204,18.7244,18.9204,182400.0
2008-10-16 12:55:00,27.03,27.07,26.67,26.78,154000.0,18.9204,18.9484,18.6684,18.7454,154000.0
2008-10-16 13:00:00,26.77,26.93,26.69,26.89,178200.0,18.7384,18.8504,18.6824,18.8224,178200.0
2008-10-16 13:05:00,26.88,27.0,26.61,26.63,113600.0,18.8154,18.8994,18.6264,18.6404,113600.0
2008-10-16 13:10:00,26.65,27.0,26.63,26.92,201600.0,18.6544,18.8994,18.6404,18.8434,201600.0
2008-10-16 13:15:00,26.93,27.11,26.93,26.93,200000.0,18.8504,18.9764,18.8504,18.8504,200000.0
2008-10-16 13:20:00,26.93,27.16,26.85,26.9,226800.0,18.8504,19.0114,18.7944,18.8294,226800.0
2008-10-16 13:25:00,26.9,26.93,26.65,26.79,123200.0,18.8294,18.8504,18.6544,18.7524,123200.0
2008-10-16 13:30:00,26.79,26.9,26.7,26.79,110400.0,18.7524,18.8294,18.6894,18.7524,110400.0
2008-10-16 13:35:00,26.77,26.85,26.55,26.59,131000.0,18.7384,18.7944,18.5844,18.6124,131000.0
2008-10-16 13:40:00,26.59,26.66,26.55,26.63,97200.0,18.6124,18.6614,18.5844,18.6404,97200.0
2008-10-16 13:45:00,26.66,26.82,26.61,26.65,171600.0,18.6614,18.7734,18.6264,18.6544,171600.0
2008-10-16 13:50:00,26.65,26.86,26.58,26.79,159600.0,18.6544,18.8014,18.6054,18.7524,159600.0
2008-10-16 13:55:00,26.81,27.0,26.81,26.83,370600.0,18.7664,18.8994,18.7664,18.7804,370600.0
2008-10-16 14:00:00,26.83,26.9,26.61,26.63,411800.0,18.7804,18.8294,18.6264,18.6404,411800.0
2008-10-16 14:05:00,26.64,26.68,26.5,26.58,216000.0,18.6474,18.6754,18.5494,18.6054,216000.0
2008-10-16 14:10:00,26.56,26.68,26.4,26.47,131600.0,18.5914,18.6754,18.4794,18.5284,131600.0
2008-10-16 14:15:00,26.47,26.67,26.43,26.63,147800.0,18.5284,18.6684,18.5004,18.6404,147800.0
2008-10-16 14:20:00,26.62,26.75,26.54,26.6,133400.0,18.6334,18.7244,18.5774,18.6194,133400.0
2008-10-16 14:25:00,26.64,26.68,26.34,26.53,166200.0,18.6474,18.6754,18.4374,18.5704,166200.0
2008-10-16 14:30:00,26.55,26.62,26.44,26.62,121200.0,18.5844,18.6334,18.5074,18.6334,121200.0
2008-10-16 14:35:00,26.6,26.75,26.56,26.71,256600.0,18.6194,18.7244,18.5914,18.6964,256600.0
2008-10-16 14:40:00,26.71,26.8,26.56,26.7,181000.0,18.6964,18.7594,18.5914,18.6894,181000.0
2008-10-16 14:45:00,26.7,27.11,26.66,27.07,191600.0,18.6894,18.9764,18.6614,18.9484,191600.0
2008-10-16 14:50:00,27.08,27.14,26.95,27.0,389000.0,18.9554,18.9974,18.8644,18.8994,389000.0
2008-10-16 14:55:00,26.98,27.06,26.75,26.88,378200.0,18.8854,18.9414,18.7244,18.8154,378200.0
2008-10-16 15:00:00,26.88,27.11,26.72,27.06,226000.0,18.8154,18.9764,18.7034,18.9414,226000.0
2008-10-16 15:05:00,27.07,27.18,26.94,27.17,618800.0,18.9484,19.0254,18.8574,19.0184,618800.0
2008-10-16 15:10:00,27.18,27.75,27.17,27.7,459600.0,19.0254,19.4243,19.0184,19.3893,459600.0
2008-10-16 15:15:00,27.69,27.69,27.36,27.47,265400.0,19.3823,19.3823,19.1513,19.2283,265400.0
2008-10-16 15:20:00,27.46,27.55,27.39,27.47,306000.0,19.2213,19.2843,19.1723,19.2283,306000.0
2008-10-16 15:25:00,27.47,27.51,27.32,27.46,306400.0,19.2283,19.2563,19.1234,19.2213,306400.0
2008-10-16 15:30:00,27.46,27.5,27.15,27.16,399000.0,19.2213,19.2493,19.0044,19.0114,399000.0
2008-10-16 15:35:00,27.15,27.28,27.0,27.05,521600.0,19.0044,19.0954,18.8994,18.9344,521600.0
2008-10-16 15:40:00,27.08,27.27,27.04,27.23,809200.0,18.9554,19.0884,18.9274,19.0604,809200.0
2008-10-16 15:45:00,27.23,27.3,27.11,27.17,753800.0,19.0604,19.1094,18.9764,19.0184,753800.0
2008-10-16 15:50:00,27.17,27.45,27.05,27.43,850000.0,19.0184,19.2143,18.9344,19.2003,850000.0
2008-10-16 15:55:00,27.43,28.11,27.43,27.69,1051600.0,19.2003,19.6763,19.2003,19.3823,1051600.0
2008-10-17 09:30:00,26.9,27.0,26.62,26.7,947800.0,18.8294,18.8994,18.6334,18.6894,947800.0
2008-10-17 09:35:00,26.7,26.98,26.63,26.74,239600.0,18.6894,18.8854,18.6404,18.7174,239600.0
2008-10-17 09:40:00,26.77,27.69,26.77,27.64,366600.0,18.7384,19.3823,18.7384,19.3473,366600.0
2008-10-17 09:45:00,27.66,27.71,27.09,27.28,230600.0,19.3613,19.3963,18.9624,19.0954,230600.0
2008-10-17 09:50:00,27.31,27.67,27.25,27.6,252000.0,19.1164,19.3683,19.0744,19.3193,252000.0
2008-10-17 09:55:00,27.55,27.99,27.52,27.88,401000.0,19.2843,19.5923,19.2633,19.5153,401000.0
2008-10-17 10:00:00,27.86,28.15,27.8,28.09,361600.0,19.5013,19.7043,19.4593,19.6623,361600.0
2008-10-17 10:05:00,28.09,28.33,27.98,28.09,566400.0,19.6623,19.8303,19.5853,19.6623,566400.0
2008-10-17 10:10:00,28.08,28.19,28.0,28.07,362800.0,19.6553,19.7323,19.5993,19.6483,362800.0
2008-10-17 10:15:00,28.09,28.2,27.96,28.19,291600.0,19.6623,19.7393,19.5713,19.7323,291600.0
2008-10-17 10:20:00,28.15,28.23,28.0,28.15,172400.0,19.7043,19.7603,19.5993,19.7043,172400.0
2008-10-17 10:25:00,28.15,28.2,27.98,28.07,208800.0,19.7043,19.7393,19.5853,19.6483,208800.0
2008-10-17 10:30:00,28.07,28.08,27.79,27.79,137400.0,19.6483,19.6553,19.4523,19.4523,137400.0
2008-10-17 10:35:00,27.79,28.02,27.75,27.98,192600.0,19.4523,19.6133,19.4243,19.5853,192600.0
2008-10-17 10:40:00,27.97,28.28,27.94,28.28,188800.0,19.5783,19.7953,19.5573,19.7953,188800.0
2008-10-17 10:45:00,28.25,28.68,28.24,28.68,164000.0,19.7743,20.0753,19.7673,20.0753,164000.0
2008-10-17 10:50:00,28.69,28.7,28.49,28.51,181800.0,20.0823,20.0893,19.9423,19.9563,181800.0
2008-10-17 10:55:00,28.47,28.56,28.25,28.34,87200.0,19.9283,19.9913,19.7743,19.8373,87200.0
2008-10-17 11:00:00,28.34,28.63,28.32,28.61,129000.0,19.8373,20.0403,19.8233,20.0263,129000.0
2008-10-17 11:05:00,28.61,28.93,28.49,28.91,307200.0,20.0263,20.2503,19.9423,20.2363,307200.0
2008-10-17 11:10:00,28.89,28.89,28.56,28.61,97800.0,20.2223,20.2223,19.9913,20.0263,97800.0
2008-10-17 11:15:00,28.6,28.61,28.4,28.47,103600.0,20.0193,20.0263,19.8793,19.9283,103600.0
2008-10-17 11:20:00,28.46,28.63,28.45,28.56,279600.0,19.9213,20.0403,19.9143,19.9913,279600.0
2008-10-17 11:25:00,28.55,28.61,28.45,28.5,195200.0,19.9843,20.0263,19.9143,19.9493,195200.0
2008-10-17 11:30:00,28.5,28.55,28.39,28.41,293600.0,19.9493,19.9843,19.8723,19.8863,293600.0
2008-10-17 11:35:00,28.43,28.47,28.04,28.09,202400.0,19.9003,19.9283,19.6273,19.6623,202400.0
2008-10-17 11:40:00,28.11,28.37,28.06,28.37,91200.0,19.6763,19.8583,19.6413,19.8583,91200.0
2008-10-17 11:45:00,28.35,28.37,28.22,28.26,73600.0,19.8443,19.8583,19.7533,19.7813,73600.0
2008-10-17 11:50:00,28.27,28.4,28.26,28.37,61000.0,19.7883,19.8793,19.7813,19.8583,61000.0
2008-10-17 11:55:00,28.34,28.43,28.24,28.29,157200.0,19.8373,19.9003,19.7673,19.8023,157200.0
2008-10-17 12:00:00,28.28,28.3,28.22,28.24,97200.0,19.7953,19.8093,19.7533,19.7673,97200.0
2008-10-17 12:05:00,28.22,28.29,28.07,28.29,170600.0,19.7533,19.8023,19.6483,19.8023,170600.0
2008-10-17 12:10:00,28.28,28.41,28.23,28.27,104000.0,19.7953,19.8863,19.7603,19.7883,104000.0
2008-10-17 12:15:00,28.27,28.29,28.1,28.15,117600.0,19.7883,19.8023,19.6693,19.7043,117600.0
2008-10-17 12:20:00,28.15,28.5,28.14,28.46,165000.0,19.7043,19.9493,19.6973,19.9213,165000.0
2008-10-17 12:25:00,28.47,28.49,28.36,28.4,86200.0,19.9283,19.9423,19.8513,19.8793,86200.0
2008-10-17 12:30:00,28.4,28.51,28.3,28.36,210200.0,19.8793,19.9563,19.8093,19.8513,210200.0
2008-10-17 12:35:00,28.36,28.45,28.25,28.41,162200.0,19.8513,19.9143,19.7743,19.8863,162200.0
2008-10-17 12:40:00,28.42,28.56,28.42,28.5,117800.0,19.8933,19.9913,19.8933,19.9493,117800.0
2008-10-17 12:45:00,28.49,29.18,28.46,28.88,199000.0,19.9423,20.4253,19.9213,20.2153,199000.0
2008-10-17 12:50:00,28.89,29.19,28.78,29.11,219800.0,20.2223,20.4323,20.1453,20.3763,219800.0
2008-10-17 12:55:00,29.11,29.25,28.98,29.1,125200.0,20.3763,20.4743,20.2853,20.3693,125200.0
2008-10-17 13:00:00,29.11,29.34,29.08,29.18,118200.0,20.3763,20.5373,20.3553,20.4253,118200.0
2008-10-17 13:05:00,29.19,29.21,28.88,28.89,100000.0,20.4323,20.4463,20.2153,20.2223,100000.0
2008-10-17 13:10:00,28.9,29.08,28.81,29.03,167200.0,20.2293,20.3553,20.1663,20.3203,167200.0
2008-10-17 13:15:00,29.04,29.07,28.88,28.96,173200.0,20.3273,20.3483,20.2153,20.2713,173200.0
2008-10-17 13:20:00,28.96,29.01,28.87,28.97,209400.0,20.2713,20.3063,20.2083,20.2783,209400.0
2008-10-17 13:25:00,28.96,28.96,28.79,28.84,126800.0,20.2713,20.2713,20.1523,20.1873,126800.0
2008-10-17 13:30:00,28.84,29.26,28.8,29.25,257800.0,20.1873,20.4813,20.1593,20.4743,257800.0
2008-10-17 13:35:00,29.25,29.59,29.25,29.49,384400.0,20.4743,20.7123,20.4743,20.6423,384400.0
2008-10-17 13:40:00,29.5,29.58,29.2,29.22,159600.0,20.6493,20.7053,20.4393,20.4533,159600.0
2008-10-17 13:45:00,29.21,29.27,28.96,28.98,128600.0,20.4463,20.4883,20.2713,20.2853,128600.0
2008-10-17 13:50:00,28.97,28.98,28.78,28.85,208600.0,20.2783,20.2853,20.1453,20.1943,208600.0
2008-10-17 13:55:00,28.82,28.86,28.77,28.85,163400.0,20.1733,20.2013,20.1383,20.1943,163400.0
2008-10-17 14:00:00,28.85,28.98,28.83,28.91,316400.0,20.1943,20.2853,20.1803,20.2363,316400.0
2008-10-17 14:05:00,28.9,29.0,28.75,28.79,95600.0,20.2293,20.2993,20.1243,20.1523,95600.0
2008-10-17 14:10:00,28.81,28.85,28.68,28.72,130200.0,20.1663,20.1943,20.0753,20.1033,130200.0
2008-10-17 14:15:00,28.71,28.8,28.69,28.69,78800.0,20.0963,20.1593,20.0823,20.0823,78800.0
2008-10-17 14:20:00,28.72,28.75,28.43,28.46,91000.0,20.1033,20.1243,19.9003,19.9213,91000.0
2008-10-17 14:25:00,28.43,28.59,28.43,28.58,126000.0,19.9003,20.0123,19.9003,20.0053,126000.0
2008-10-17 14:30:00,28.58,28.79,28.58,28.74,91000.0,20.0053,20.1523,20.0053,20.1173,91000.0
2008-10-17 14:35:00,28.75,28.85,28.34,28.34,112600.0,20.1243,20.1943,19.8373,19.8373,112600.0
2008-10-17 14:40:00,28.34,28.4,28.16,28.36,147800.0,19.8373,19.8793,19.7113,19.8513,147800.0
2008-10-17 14:45:00,28.36,28.68,28.33,28.66,109200.0,19.8513,20.0753,19.8303,20.0613,109200.0
2008-10-17 14:50:00,28.65,28.7,28.49,28.52,132200.0,20.0543,20.0893,19.9423,19.9633,132200.0
2008-10-17 14:55:00,28.53,28.64,28.47,28.56,139600.0,19.9703,20.0473,19.9283,19.9913,139600.0
2008-10-17 15:00:00,28.57,28.89,28.55,28.66,146600.0,19.9983,20.2223,19.9843,20.0613,146600.0
2008-10-17 15:05:00,28.66,28.77,28.5,28.56,185600.0,20.0613,20.1383,19.9493,19.9913,185600.0
2008-10-17 15:10:00,28.55,28.55,28.11,28.4,265000.0,19.9843,19.9843,19.6763,19.8793,265000.0
2008-10-17 15:15:00,28.41,28.5,28.18,28.18,205400.0,19.8863,19.9493,19.7253,19.7253,205400.0
2008-10-17 15:20:00,28.18,28.18,27.72,28.13,301800.0,19.7253,19.7253,19.4033,19.6903,301800.0
2008-10-17 15:25:00,28.14,28.22,28.02,28.15,214200.0,19.6973,19.7533,19.6133,19.7043,214200.0
2008-10-17 15:30:00,28.12,28.32,28.0,28.08,165000.0,19.6833,19.8233,19.5993,19.6553,165000.0
2008-10-17 15:35:00,28.09,28.21,27.7,27.95,223800.0,19.6623,19.7463,19.3893,19.5643,223800.0
2008-10-17 15:40:00,27.94,28.24,27.87,28.21,208200.0,19.5573,19.7673,19.5083,19.7463,208200.0
2008-10-17 15:45:00,28.2,28.2,27.94,27.99,207200.0,19.7393,19.7393,19.5573,19.5923,207200.0
2008-10-17 15:50:00,27.98,28.06,27.76,27.93,255800.0,19.5853,19.6413,19.4313,19.5503,255800.0
2008-10-17 15:55:00,27.96,27.96,27.74,27.75,343600.0,19.5713,19.5713,19.4173,19.4243,343600.0
2008-10-20 09:30:00,28.53,28.53,27.77,28.36,202400.0,19.9703,19.9703,19.4383,19.8513,202400.0
2008-10-20 09:35:00,28.36,28.81,28.1,28.63,432800.0,19.8513,20.1663,19.6693,20.0403,432800.0
2008-10-20 09:40:00,28.59,29.18,28.58,29.15,372800.0,20.0123,20.4253,20.0053,20.4043,372800.0
2008-10-20 09:45:00,29.16,29.31,29.09,29.2,327000.0,20.4113,20.5163,20.3623,20.4393,327000.0
2008-10-20 09:50:00,29.18,29.38,29.16,29.32,249800.0,20.4253,20.5653,20.4113,20.5233,249800.0
2008-10-20 09:55:00,29.32,29.38,29.12,29.3,167600.0,20.5233,20.5653,20.3833,20.5093,167600.0
2008-10-20 10:00:00,29.29,29.6,29.29,29.42,310000.0,20.5023,20.7193,20.5023,20.5933,310000.0
2008-10-20 10:05:00,29.42,29.47,29.15,29.21,111200.0,20.5933,20.6283,20.4043,20.4463,111200.0
2008-10-20 10:10:00,29.21,29.35,29.03,29.09,81600.0,20.4463,20.5443,20.3203,20.3623,81600.0
2008-10-20 10:15:00,29.1,29.49,29.0,29.42,122800.0,20.3693,20.6423,20.2993,20.5933,122800.0
2008-10-20 10:20:00,29.42,29.44,29.09,29.14,95400.0,20.5933,20.6073,20.3623,20.3973,95400.0
2008-10-20 10:25:00,29.11,29.14,28.99,29.0,103400.0,20.3763,20.3973,20.2923,20.2993,103400.0
2008-10-20 10:30:00,29.02,29.13,29.02,29.09,179200.0,20.3133,20.3903,20.3133,20.3623,179200.0
2008-10-20 10:35:00,29.09,29.26,29.08,29.25,133600.0,20.3623,20.4813,20.3553,20.4743,133600.0
2008-10-20 10:40:00,29.25,29.41,29.18,29.29,194600.0,20.4743,20.5863,20.4253,20.5023,194600.0
2008-10-20 10:45:00,29.31,29.54,29.3,29.45,140400.0,20.5163,20.6773,20.5093,20.6143,140400.0
2008-10-20 10:50:00,29.45,29.5,28.92,28.96,145000.0,20.6143,20.6493,20.2433,20.2713,145000.0
2008-10-20 10:55:00,28.94,28.98,28.83,28.98,172800.0,20.2573,20.2853,20.1803,20.2853,172800.0
2008-10-20 11:00:00,28.95,29.01,28.84,28.86,89200.0,20.2643,20.3063,20.1873,20.2013,89200.0
2008-10-20 11:05:00,28.86,28.92,28.78,28.86,120000.0,20.2013,20.2433,20.1453,20.2013,120000.0
2008-10-20 11:10:00,28.88,28.89,28.63,28.89,132200.0,20.2153,20.2223,20.0403,20.2223,132200.0
2008-10-20 11:15:00,28.89,29.04,28.83,28.91,125200.0,20.2223,20.3273,20.1803,20.2363,125200.0
2008-10-20 11:20:00,28.92,28.98,28.86,28.96,94200.0,20.2433,20.2853,20.2013,20.2713,94200.0
2008-10-20 11:25:00,28.95,28.99,28.85,28.96,105800.0,20.2643,20.2923,20.1943,20.2713,105800.0
2008-10-20 11:30:00,28.96,29.03,28.84,28.84,96600.0,20.2713,20.3203,20.1873,20.1873,96600.0
2008-10-20 11:35:00,28.85,28.93,28.74,28.79,78600.0,20.1943,20.2503,20.1173,20.1523,78600.0
2008-10-20 11:40:00,28.8,28.97,28.69,28.97,75000.0,20.1593,20.2783,20.0823,20.2783,75000.0
2008-10-20 11:45:00,28.98,29.15,28.97,29.06,70400.0,20.2853,20.4043,20.2783,20.3413,70400.0
2008-10-20 11:50:00,29.04,29.04,28.92,28.96,60400.0,20.3273,20.3273,20.2433,20.2713,60400.0
2008-10-20 11:55:00,28.96,29.05,28.85,28.86,109600.0,20.2713,20.3343,20.1943,20.2013,109600.0
2008-10-20 12:00:00,28.86,28.86,28.73,28.79,111600.0,20.2013,20.2013,20.1103,20.1523,111600.0
2008-10-20 12:05:00,28.8,28.97,28.77,28.77,98200.0,20.1593,20.2783,20.1383,20.1383,98200.0
2008-10-20 12:10:00,28.78,28.95,28.73,28.84,121600.0,20.1453,20.2643,20.1103,20.1873,121600.0
2008-10-20 12:15:00,28.88,28.96,28.83,28.87,92000.0,20.2153,20.2713,20.1803,20.2083,92000.0
2008-10-20 12:20:00,28.86,28.91,28.7,28.71,58000.0,20.2013,20.2363,20.0893,20.0963,58000.0
2008-10-20 12:25:00,28.71,28.82,28.64,28.74,55200.0,20.0963,20.1733,20.0473,20.1173,55200.0
2008-10-20 12:30:00,28.74,28.93,28.64,28.87,52800.0,20.1173,20.2503,20.0473,20.2083,52800.0
2008-10-20 12:35:00,28.86,28.86,28.68,28.72,22200.0,20.2013,20.2013,20.0753,20.1033,22200.0
2008-10-20 12:40:00,28.73,28.75,28.6,28.64,72400.0,20.1103,20.1243,20.0193,20.0473,72400.0
2008-10-20 12:45:00,28.64,28.83,28.61,28.81,42800.0,20.0473,20.1803,20.0263,20.1663,42800.0
2008-10-20 12:50:00,28.78,28.79,28.67,28.68,33400.0,20.1453,20.1523,20.0683,20.0753,33400.0
2008-10-20 12:55:00,28.67,28.82,28.67,28.78,43000.0,20.0683,20.1733,20.0683,20.1453,43000.0
2008-10-20 13:00:00,28.77,28.78,28.58,28.6,54400.0,20.1383,20.1453,20.0053,20.0193,54400.0
2008-10-20 13:05:00,28.59,28.79,28.59,28.74,50400.0,20.0123,20.1523,20.0123,20.1173,50400.0
2008-10-20 13:10:00,28.75,28.8,28.74,28.74,28400.0,20.1243,20.1593,20.1173,20.1173,28400.0
2008-10-20 13:15:00,28.74,28.88,28.68,28.83,38600.0,20.1173,20.2153,20.0753,20.1803,38600.0
2008-10-20 13:20:00,28.84,28.89,28.76,28.8,81200.0,20.1873,20.2223,20.1313,20.1593,81200.0
2008-10-20 13:25:00,28.81,28.96,28.8,28.82,91400.0,20.1663,20.2713,20.1593,20.1733,91400.0
2008-10-20 13:30:00,28.81,28.9,28.81,28.84,143200.0,20.1663,20.2293,20.1663,20.1873,143200.0
2008-10-20 13:35:00,28.86,28.92,28.73,28.75,42000.0,20.2013,20.2433,20.1103,20.1243,42000.0
2008-10-20 13:40:00,28.76,28.87,28.72,28.8,55800.0,20.1313,20.2083,20.1033,20.1593,55800.0
2008-10-20 13:45:00,28.78,28.98,28.78,28.98,41400.0,20.1453,20.2853,20.1453,20.2853,41400.0
2008-10-20 13:50:00,28.98,28.98,28.86,28.95,32400.0,20.2853,20.2853,20.2013,20.2643,32400.0
2008-10-20 13:55:00,28.97,29.02,28.89,28.94,45400.0,20.2783,20.3133,20.2223,20.2573,45400.0
2008-10-20 14:00:00,28.93,29.05,28.93,29.04,53200.0,20.2503,20.3343,20.2503,20.3273,53200.0
2008-10-20 14:05:00,29.04,29.18,28.99,29.1,113400.0,20.3273,20.4253,20.2923,20.3693,113400.0
2008-10-20 14:10:00,29.1,29.11,28.93,28.96,74400.0,20.3693,20.3763,20.2503,20.2713,74400.0
2008-10-20 14:15:00,28.96,28.98,28.81,28.85,66600.0,20.2713,20.2853,20.1663,20.1943,66600.0
2008-10-20 14:20:00,28.85,28.91,28.77,28.77,56800.0,20.1943,20.2363,20.1383,20.1383,56800.0
2008-10-20 14:25:00,28.77,28.87,28.75,28.83,39200.0,20.1383,20.2083,20.1243,20.1803,39200.0
2008-10-20 14:30:00,28.83,28.86,28.65,28.74,84800.0,20.1803,20.2013,20.0543,20.1173,84800.0
2008-10-20 14:35:00,28.74,28.92,28.74,28.88,72800.0,20.1173,20.2433,20.1173,20.2153,72800.0
2008-10-20 14:40:00,28.87,29.05,28.86,29.05,72200.0,20.2083,20.3343,20.2013,20.3343,72200.0
2008-10-20 14:45:00,29.04,29.09,28.92,28.92,50400.0,20.3273,20.3623,20.2433,20.2433,50400.0
2008-10-20 14:50:00,28.93,28.97,28.81,28.83,73400.0,20.2503,20.2783,20.1663,20.1803,73400.0
2008-10-20 14:55:00,28.83,29.07,28.8,29.05,95400.0,20.1803,20.3483,20.1593,20.3343,95400.0
2008-10-20 15:00:00,29.06,29.13,28.93,29.01,163000.0,20.3413,20.3903,20.2503,20.3063,163000.0
2008-10-20 15:05:00,29.02,29.11,28.85,29.09,152800.0,20.3133,20.3763,20.1943,20.3623,152800.0
2008-10-20 15:10:00,29.11,29.19,28.99,29.06,82600.0,20.3763,20.4323,20.2923,20.3413,82600.0
2008-10-20 15:15:00,29.05,29.15,28.96,29.09,98400.0,20.3343,20.4043,20.2713,20.3623,98400.0
2008-10-20 15:20:00,29.09,29.13,28.98,29.03,118800.0,20.3623,20.3903,20.2853,20.3203,118800.0
2008-10-20 15:25:00,29.03,29.05,28.86,29.03,207400.0,20.3203,20.3343,20.2013,20.3203,207400.0
2008-10-20 15:30:00,29.0,29.16,28.89,29.1,164600.0,20.2993,20.4113,20.2223,20.3693,164600.0
2008-10-20 15:35:00,29.1,29.25,29.08,29.2,193000.0,20.3693,20.4743,20.3553,20.4393,193000.0
2008-10-20 15:40:00,29.19,29.21,29.0,29.05,150600.0,20.4323,20.4463,20.2993,20.3343,150600.0
2008-10-20 15:45:00,29.05,29.17,29.02,29.14,255200.0,20.3343,20.4183,20.3133,20.3973,255200.0
2008-10-20 15:50:00,29.15,29.23,29.15,29.2,209000.0,20.4043,20.4603,20.4043,20.4393,209000.0
2008-10-20 15:55:00,29.2,29.5,29.2,29.4,431600.0,20.4393,20.6493,20.4393,20.5793,431600.0
2008-10-21 09:30:00,28.89,29.25,28.75,29.08,119000.0,20.2223,20.4743,20.1243,20.3553,119000.0
2008-10-21 09:35:00,29.09,29.31,28.7,28.79,110600.0,20.3623,20.5163,20.0893,20.1523,110600.0
2008-10-21 09:40:00,28.77,29.19,28.77,29.14,149200.0,20.1383,20.4323,20.1383,20.3973,149200.0
2008-10-21 09:45:00,29.16,29.27,29.13,29.27,119400.0,20.4113,20.4883,20.3903,20.4883,119400.0
2008-10-21 09:50:00,29.27,29.35,29.17,29.35,127000.0,20.4883,20.5443,20.4183,20.5443,127000.0
2008-10-21 09:55:00,29.35,29.44,29.25,29.39,144200.0,20.5443,20.6073,20.4743,20.5723,144200.0
2008-10-21 10:00:00,29.42,29.56,29.38,29.48,138600.0,20.5933,20.6913,20.5653,20.6353,138600.0
2008-10-21 10:05:00,29.5,29.85,29.5,29.85,214000.0,20.6493,20.8943,20.6493,20.8943,214000.0
2008-10-21 10:10:00,29.84,30.12,29.8,30.06,263400.0,20.8873,21.0833,20.8593,21.0413,263400.0
2008-10-21 10:15:00,30.05,30.56,30.05,30.29,329400.0,21.0343,21.3913,21.0343,21.2023,329400.0
2008-10-21 10:20:00,30.31,30.32,30.03,30.17,138800.0,21.2163,21.2233,21.0203,21.1183,138800.0
2008-10-21 10:25:00,30.17,30.23,29.93,30.14,138400.0,21.1183,21.1603,20.9503,21.0973,138400.0
2008-10-21 10:30:00,30.13,30.25,30.04,30.18,252600.0,21.0903,21.1743,21.0273,21.1253,252600.0
2008-10-21 10:35:00,30.19,30.39,30.13,30.3,148600.0,21.1323,21.2723,21.0903,21.2093,148600.0
2008-10-21 10:40:00,30.29,30.38,30.2,30.25,115800.0,21.2023,21.2653,21.1393,21.1743,115800.0
2008-10-21 10:45:00,30.25,30.29,30.0,30.01,161200.0,21.1743,21.2023,20.9993,21.0063,161200.0
2008-10-21 10:50:00,30.04,30.11,29.95,29.95,158200.0,21.0273,21.0763,20.9643,20.9643,158200.0
2008-10-21 10:55:00,29.98,29.98,29.74,29.83,140800.0,20.9853,20.9853,20.8173,20.8803,140800.0
2008-10-21 11:00:00,29.84,30.07,29.82,30.0,105800.0,20.8873,21.0483,20.8733,20.9993,105800.0
2008-10-21 11:05:00,30.0,30.04,29.78,29.93,81800.0,20.9993,21.0273,20.8453,20.9503,81800.0
2008-10-21 11:10:00,29.93,29.93,29.81,29.84,55600.0,20.9503,20.9503,20.8663,20.8873,55600.0
2008-10-21 11:15:00,29.85,29.95,29.84,29.9,72400.0,20.8943,20.9643,20.8873,20.9293,72400.0
2008-10-21 11:20:00,29.9,29.91,29.75,29.8,142800.0,20.9293,20.9363,20.8243,20.8593,142800.0
2008-10-21 11:25:00,29.8,29.85,29.75,29.84,74800.0,20.8593,20.8943,20.8243,20.8873,74800.0
2008-10-21 11:30:00,29.84,29.96,29.83,29.93,64400.0,20.8873,20.9713,20.8803,20.9503,64400.0
2008-10-21 11:35:00,29.93,30.05,29.93,30.03,111200.0,20.9503,21.0343,20.9503,21.0203,111200.0
2008-10-21 11:40:00,30.03,30.1,29.96,29.97,105800.0,21.0203,21.0693,20.9713,20.9783,105800.0
2008-10-21 11:45:00,29.96,29.96,29.66,29.73,73200.0,20.9713,20.9713,20.7613,20.8103,73200.0
2008-10-21 11:50:00,29.74,29.76,29.66,29.66,210400.0,20.8173,20.8313,20.7613,20.7613,210400.0
2008-10-21 11:55:00,29.66,29.66,29.43,29.43,267000.0,20.7613,20.7613,20.6003,20.6003,267000.0
2008-10-21 12:00:00,29.43,29.57,29.4,29.53,186000.0,20.6003,20.6983,20.5793,20.6703,186000.0
2008-10-21 12:05:00,29.5,29.54,29.45,29.5,143200.0,20.6493,20.6773,20.6143,20.6493,143200.0
2008-10-21 12:10:00,29.5,29.58,29.4,29.42,119600.0,20.6493,20.7053,20.5793,20.5933,119600.0
2008-10-21 12:15:00,29.4,29.49,29.3,29.45,122400.0,20.5793,20.6423,20.5093,20.6143,122400.0
2008-10-21 12:20:00,29.45,29.75,29.45,29.72,153200.0,20.6143,20.8243,20.6143,20.8033,153200.0
2008-10-21 12:25:00,29.75,29.8,29.68,29.68,105400.0,20.8243,20.8593,20.7753,20.7753,105400.0
2008-10-21 12:30:00,29.7,29.72,29.63,29.71,77600.0,20.7893,20.8033,20.7403,20.7963,77600.0
2008-10-21 12:35:00,29.7,29.73,29.61,29.66,45000.0,20.7893,20.8103,20.7263,20.7613,45000.0
2008-10-21 12:40:00,29.65,29.66,29.55,29.57,39600.0,20.7543,20.7613,20.6843,20.6983,39600.0
2008-10-21 12:45:00,29.58,29.6,29.48,29.53,176400.0,20.7053,20.7193,20.6353,20.6703,176400.0
2008-10-21 12:50:00,29.53,29.56,29.45,29.45,89600.0,20.6703,20.6913,20.6143,20.6143,89600.0
2008-10-21 12:55:00,29.46,29.57,29.34,29.37,77600.0,20.6213,20.6983,20.5373,20.5583,77600.0
2008-10-21 13:00:00,29.36,29.42,29.33,29.4,65200.0,20.5513,20.5933,20.5303,20.5793,65200.0
2008-10-21 13:05:00,29.4,29.55,29.39,29.48,73800.0,20.5793,20.6843,20.5723,20.6353,73800.0
2008-10-21 13:10:00,29.48,29.51,29.41,29.42,45800.0,20.6353,20.6563,20.5863,20.5933,45800.0
2008-10-21 13:15:00,29.42,29.67,29.42,29.57,63400.0,20.5933,20.7683,20.5933,20.6983,63400.0
2008-10-21 13:20:00,29.58,29.89,29.58,29.65,100800.0,20.7053,20.9223,20.7053,20.7543,100800.0
2008-10-21 13:25:00,29.67,29.68,29.54,29.54,65600.0,20.7683,20.7753,20.6773,20.6773,65600.0
2008-10-21 13:30:00,29.54,29.56,29.43,29.52,102400.0,20.6773,20.6913,20.6003,20.6633,102400.0
2008-10-21 13:35:00,29.52,29.77,29.52,29.77,87800.0,20.6633,20.8383,20.6633,20.8383,87800.0
2008-10-21 13:40:00,29.77,29.89,29.7,29.78,152400.0,20.8383,20.9223,20.7893,20.8453,152400.0
2008-10-21 13:45:00,29.79,29.86,29.76,29.82,83200.0,20.8523,20.9013,20.8313,20.8733,83200.0
2008-10-21 13:50:00,29.8,29.85,29.73,29.8,76800.0,20.8593,20.8943,20.8103,20.8593,76800.0
2008-10-21 13:55:00,29.79,29.8,29.65,29.78,94400.0,20.8523,20.8593,20.7543,20.8453,94400.0
2008-10-21 14:00:00,29.77,29.87,29.75,29.83,68000.0,20.8383,20.9083,20.8243,20.8803,68000.0
2008-10-21 14:05:00,29.83,29.88,29.78,29.82,80800.0,20.8803,20.9153,20.8453,20.8733,80800.0
2008-10-21 14:10:00,29.8,29.93,29.73,29.73,155400.0,20.8593,20.9503,20.8103,20.8103,155400.0
2008-10-21 14:15:00,29.75,30.03,29.75,29.98,116200.0,20.8243,21.0203,20.8243,20.9853,116200.0
2008-10-21 14:20:00,29.98,30.1,29.97,30.05,117000.0,20.9853,21.0693,20.9783,21.0343,117000.0
2008-10-21 14:25:00,30.06,30.17,30.0,30.16,124200.0,21.0413,21.1183,20.9993,21.1113,124200.0
2008-10-21 14:30:00,30.15,30.19,29.99,29.99,99400.0,21.1043,21.1323,20.9923,20.9923,99400.0
2008-10-21 14:35:00,29.99,30.09,29.95,30.05,90600.0,20.9923,21.0623,20.9643,21.0343,90600.0
2008-10-21 14:40:00,30.04,30.18,30.02,30.13,83200.0,21.0273,21.1253,21.0133,21.0903,83200.0
2008-10-21 14:45:00,30.13,30.25,30.0,30.03,116600.0,21.0903,21.1743,20.9993,21.0203,116600.0
2008-10-21 14:50:00,30.04,30.06,29.86,29.93,105000.0,21.0273,21.0413,20.9013,20.9503,105000.0
2008-10-21 14:55:00,29.93,29.96,29.83,29.9,68800.0,20.9503,20.9713,20.8803,20.9293,68800.0
2008-10-21 15:00:00,29.9,30.09,29.89,30.06,121200.0,20.9293,21.0623,20.9223,21.0413,121200.0
2008-10-21 15:05:00,30.08,30.08,29.78,29.84,169000.0,21.0553,21.0553,20.8453,20.8873,169000.0
2008-10-21 15:10:00,29.82,29.92,29.8,29.85,87200.0,20.8733,20.9433,20.8593,20.8943,87200.0
2008-10-21 15:15:00,29.83,29.85,29.61,29.68,174600.0,20.8803,20.8943,20.7263,20.7753,174600.0
2008-10-21 15:20:00,29.68,29.68,29.45,29.45,251200.0,20.7753,20.7753,20.6143,20.6143,251200.0
2008-10-21 15:25:00,29.44,29.6,29.36,29.42,368400.0,20.6073,20.7193,20.5513,20.5933,368400.0
2008-10-21 15:30:00,29.43,29.46,29.3,29.35,262800.0,20.6003,20.6213,20.5093,20.5443,262800.0
2008-10-21 15:35:00,29.34,29.43,29.28,29.35,179000.0,20.5373,20.6003,20.4953,20.5443,179000.0
2008-10-21 15:40:00,29.32,29.48,29.21,29.22,172200.0,20.5233,20.6353,20.4463,20.4533,172200.0
2008-10-21 15:45:00,29.24,29.33,29.07,29.16,247000.0,20.4673,20.5303,20.3483,20.4113,247000.0
2008-10-21 15:50:00,29.16,29.25,29.14,29.22,293000.0,20.4113,20.4743,20.3973,20.4533,293000.0
2008-10-21 15:55:00,29.22,29.23,29.11,29.18,237800.0,20.4533,20.4603,20.3763,20.4253,237800.0
2008-10-22 09:30:00,28.8,28.8,28.35,28.5,183600.0,20.1593,20.1593,19.8443,19.9493,183600.0
2008-10-22 09:35:00,28.5,28.61,28.15,28.46,387400.0,19.9493,20.0263,19.7043,19.9213,387400.0
2008-10-22 09:40:00,28.45,28.81,28.38,28.78,220400.0,19.9143,20.1663,19.8653,20.1453,220400.0
2008-10-22 09:45:00,28.79,29.07,28.75,28.9,166000.0,20.1523,20.3483,20.1243,20.2293,166000.0
2008-10-22 09:50:00,28.86,28.9,28.43,28.54,136200.0,20.2013,20.2293,19.9003,19.9773,136200.0
2008-10-22 09:55:00,28.54,28.93,28.43,28.5,313400.0,19.9773,20.2503,19.9003,19.9493,313400.0
2008-10-22 10:00:00,28.52,28.7,28.35,28.54,190400.0,19.9633,20.0893,19.8443,19.9773,190400.0
2008-10-22 10:05:00,28.55,28.81,28.35,28.42,247800.0,19.9843,20.1663,19.8443,19.8933,247800.0
2008-10-22 10:10:00,28.39,28.81,28.39,28.75,136600.0,19.8723,20.1663,19.8723,20.1243,136600.0
2008-10-22 10:15:00,28.75,28.82,28.58,28.7,163400.0,20.1243,20.1733,20.0053,20.0893,163400.0
2008-10-22 10:20:00,28.69,28.77,28.62,28.7,249800.0,20.0823,20.1383,20.0333,20.0893,249800.0
2008-10-22 10:25:00,28.72,28.73,28.46,28.58,209000.0,20.1033,20.1103,19.9213,20.0053,209000.0
2008-10-22 10:30:00,28.57,28.8,28.56,28.61,122200.0,19.9983,20.1593,19.9913,20.0263,122200.0
2008-10-22 10:35:00,28.59,28.66,28.52,28.65,239600.0,20.0123,20.0613,19.9633,20.0543,239600.0
2008-10-22 10:40:00,28.64,28.81,28.6,28.61,136000.0,20.0473,20.1663,20.0193,20.0263,136000.0
2008-10-22 10:45:00,28.61,29.08,28.55,28.99,162400.0,20.0263,20.3553,19.9843,20.2923,162400.0
2008-10-22 10:50:00,29.0,29.15,28.87,29.14,117000.0,20.2993,20.4043,20.2083,20.3973,117000.0
2008-10-22 10:55:00,29.14,29.24,29.07,29.22,206400.0,20.3973,20.4673,20.3483,20.4533,206400.0
2008-10-22 11:00:00,29.23,29.23,28.95,29.09,179000.0,20.4603,20.4603,20.2643,20.3623,179000.0
2008-10-22 11:05:00,29.08,29.1,28.92,29.03,119600.0,20.3553,20.3693,20.2433,20.3203,119600.0
2008-10-22 11:10:00,29.03,29.4,29.03,29.18,292400.0,20.3203,20.5793,20.3203,20.4253,292400.0
2008-10-22 11:15:00,29.15,29.38,29.14,29.35,144000.0,20.4043,20.5653,20.3973,20.5443,144000.0
2008-10-22 11:20:00,29.34,29.43,29.14,29.36,218000.0,20.5373,20.6003,20.3973,20.5513,218000.0
2008-10-22 11:25:00,29.35,29.38,29.07,29.1,171800.0,20.5443,20.5653,20.3483,20.3693,171800.0
2008-10-22 11:30:00,29.07,29.45,29.05,29.35,197800.0,20.3483,20.6143,20.3343,20.5443,197800.0
2008-10-22 11:35:00,29.33,29.34,29.13,29.22,236400.0,20.5303,20.5373,20.3903,20.4533,236400.0
2008-10-22 11:40:00,29.21,29.57,29.09,29.52,170000.0,20.4463,20.6983,20.3623,20.6633,170000.0
2008-10-22 11:45:00,29.51,29.78,29.49,29.63,225600.0,20.6563,20.8453,20.6423,20.7403,225600.0
2008-10-22 11:50:00,29.63,29.71,29.46,29.53,152000.0,20.7403,20.7963,20.6213,20.6703,152000.0
2008-10-22 11:55:00,29.51,29.75,29.46,29.68,133600.0,20.6563,20.8243,20.6213,20.7753,133600.0
2008-10-22 12:00:00,29.67,29.68,29.34,29.36,90200.0,20.7683,20.7753,20.5373,20.5513,90200.0
2008-10-22 12:05:00,29.37,29.59,29.35,29.43,152400.0,20.5583,20.7123,20.5443,20.6003,152400.0
2008-10-22 12:10:00,29.43,29.7,29.43,29.68,263600.0,20.6003,20.7893,20.6003,20.7753,263600.0
2008-10-22 12:15:00,29.67,29.71,29.61,29.67,107800.0,20.7683,20.7963,20.7263,20.7683,107800.0
2008-10-22 12:20:00,29.65,29.81,29.65,29.77,160800.0,20.7543,20.8663,20.7543,20.8383,160800.0
2008-10-22 12:25:00,29.8,29.94,29.7,29.77,631000.0,20.8593,20.9573,20.7893,20.8383,631000.0
2008-10-22 12:30:00,29.77,29.83,29.74,29.83,115200.0,20.8383,20.8803,20.8173,20.8803,115200.0
2008-10-22 12:35:00,29.83,29.88,29.78,29.8,79800.0,20.8803,20.9153,20.8453,20.8593,79800.0
2008-10-22 12:40:00,29.8,29.8,29.64,29.68,153600.0,20.8593,20.8593,20.7473,20.7753,153600.0
2008-10-22 12:45:00,29.68,29.75,29.57,29.75,162000.0,20.7753,20.8243,20.6983,20.8243,162000.0
2008-10-22 12:50:00,29.71,29.77,29.7,29.7,141200.0,20.7963,20.8383,20.7893,20.7893,141200.0
2008-10-22 12:55:00,29.7,29.72,29.55,29.58,147200.0,20.7893,20.8033,20.6843,20.7053,147200.0
2008-10-22 13:00:00,29.58,29.59,29.38,29.55,161000.0,20.7053,20.7123,20.5653,20.6843,161000.0
2008-10-22 13:05:00,29.55,29.61,29.49,29.55,197800.0,20.6843,20.7263,20.6423,20.6843,197800.0
2008-10-22 13:10:00,29.55,29.55,29.4,29.47,227200.0,20.6843,20.6843,20.5793,20.6283,227200.0
2008-10-22 13:15:00,29.47,29.48,29.13,29.2,253200.0,20.6283,20.6353,20.3903,20.4393,253200.0
2008-10-22 13:20:00,29.2,29.35,29.2,29.3,200400.0,20.4393,20.5443,20.4393,20.5093,200400.0
2008-10-22 13:25:00,29.3,29.4,29.25,29.37,194000.0,20.5093,20.5793,20.4743,20.5583,194000.0
2008-10-22 13:30:00,29.37,29.41,29.1,29.1,326800.0,20.5583,20.5863,20.3693,20.3693,326800.0
2008-10-22 13:35:00,29.09,29.18,29.0,29.16,275200.0,20.3623,20.4253,20.2993,20.4113,275200.0
2008-10-22 13:40:00,29.15,29.3,29.15,29.23,171800.0,20.4043,20.5093,20.4043,20.4603,171800.0
2008-10-22 13:45:00,29.23,29.42,29.23,29.36,130400.0,20.4603,20.5933,20.4603,20.5513,130400.0
2008-10-22 13:50:00,29.33,29.52,29.23,29.52,169600.0,20.5303,20.6633,20.4603,20.6633,169600.0
2008-10-22 13:55:00,29.52,29.54,29.36,29.43,169600.0,20.6633,20.6773,20.5513,20.6003,169600.0
2008-10-22 14:00:00,29.43,29.5,29.38,29.46,129800.0,20.6003,20.6493,20.5653,20.6213,129800.0
2008-10-22 14:05:00,29.46,29.5,29.21,29.24,198600.0,20.6213,20.6493,20.4463,20.4673,198600.0
2008-10-22 14:10:00,29.23,29.35,29.15,29.15,160400.0,20.4603,20.5443,20.4043,20.4043,160400.0
2008-10-22 14:15:00,29.16,29.23,29.1,29.18,130400.0,20.4113,20.4603,20.3693,20.4253,130400.0
2008-10-22 14:20:00,29.17,29.26,29.14,29.24,164400.0,20.4183,20.4813,20.3973,20.4673,164400.0
2008-10-22 14:25:00,29.24,29.27,29.16,29.24,211400.0,20.4673,20.4883,20.4113,20.4673,211400.0
2008-10-22 14:30:00,29.24,29.29,28.96,29.11,247800.0,20.4673,20.5023,20.2713,20.3763,247800.0
2008-10-22 14:35:00,29.11,29.22,29.04,29.1,189600.0,20.3763,20.4533,20.3273,20.3693,189600.0
2008-10-22 14:40:00,29.11,29.11,28.79,28.8,156800.0,20.3763,20.3763,20.1523,20.1593,156800.0
2008-10-22 14:45:00,28.81,28.94,28.72,28.81,146800.0,20.1663,20.2573,20.1033,20.1663,146800.0
2008-10-22 14:50:00,28.82,28.82,28.54,28.55,174400.0,20.1733,20.1733,19.9773,19.9843,174400.0
2008-10-22 14:55:00,28.55,28.63,28.5,28.59,166400.0,19.9843,20.0403,19.9493,20.0123,166400.0
2008-10-22 15:00:00,28.58,28.61,28.46,28.48,185600.0,20.0053,20.0263,19.9213,19.9353,185600.0
2008-10-22 15:05:00,28.48,28.49,28.35,28.45,184200.0,19.9353,19.9423,19.8443,19.9143,184200.0
2008-10-22 15:10:00,28.44,28.5,28.15,28.17,213400.0,19.9073,19.9493,19.7043,19.7183,213400.0
2008-10-22 15:15:00,28.16,28.19,27.92,28.0,332800.0,19.7113,19.7323,19.5433,19.5993,332800.0
2008-10-22 15:20:00,27.98,28.06,27.79,27.95,255000.0,19.5853,19.6413,19.4523,19.5643,255000.0
2008-10-22 15:25:00,27.97,28.14,27.89,27.96,229200.0,19.5783,19.6973,19.5223,19.5713,229200.0
2008-10-22 15:30:00,27.95,27.99,27.78,27.9,304400.0,19.5643,19.5923,19.4453,19.5293,304400.0
2008-10-22 15:35:00,27.9,28.09,27.85,27.89,427000.0,19.5293,19.6623,19.4943,19.5223,427000.0
2008-10-22 15:40:00,27.86,27.91,27.59,27.75,557200.0,19.5013,19.5363,19.3123,19.4243,557200.0
2008-10-22 15:45:00,27.75,28.41,27.66,28.22,374400.0,19.4243,19.8863,19.3613,19.7533,374400.0
2008-10-22 15:50:00,28.32,28.58,28.15,28.51,475200.0,19.8233,20.0053,19.7043,19.9563,475200.0
2008-10-22 15:55:00,28.51,28.75,28.19,28.53,563000.0,19.9563,20.1243,19.7323,19.9703,563000.0
2008-10-23 09:30:00,29.02,29.69,28.9,29.47,514200.0,20.3133,20.7823,20.2293,20.6283,514200.0
2008-10-23 09:35:00,29.46,29.49,28.74,28.83,424600.0,20.6213,20.6423,20.1173,20.1803,424600.0
2008-10-23 09:40:00,28.84,29.13,28.46,28.57,300000.0,20.1873,20.3903,19.9213,19.9983,300000.0
2008-10-23 09:45:00,28.56,28.6,28.25,28.47,269600.0,19.9913,20.0193,19.7743,19.9283,269600.0
2008-10-23 09:50:00,28.5,28.96,28.39,28.94,289000.0,19.9493,20.2713,19.8723,20.2573,289000.0
2008-10-23 09:55:00,28.92,29.11,28.8,29.09,190200.0,20.2433,20.3763,20.1593,20.3623,190200.0
2008-10-23 10:00:00,29.09,29.49,29.08,29.33,308000.0,20.3623,20.6423,20.3553,20.5303,308000.0
2008-10-23 10:05:00,29.31,29.72,29.27,29.61,237000.0,20.5163,20.8033,20.4883,20.7263,237000.0
2008-10-23 10:10:00,29.64,30.0,29.52,29.75,312000.0,20.7473,20.9993,20.6633,20.8243,312000.0
2008-10-23 10:15:00,29.75,29.75,29.44,29.54,241000.0,20.8243,20.8243,20.6073,20.6773,241000.0
2008-10-23 10:20:00,29.53,29.61,29.34,29.34,144200.0,20.6703,20.7263,20.5373,20.5373,144200.0
2008-10-23 10:25:00,29.34,29.42,29.27,29.35,244000.0,20.5373,20.5933,20.4883,20.5443,244000.0
2008-10-23 10:30:00,29.35,29.5,29.11,29.45,244400.0,20.5443,20.6493,20.3763,20.6143,244400.0
2008-10-23 10:35:00,29.47,29.48,29.25,29.43,92800.0,20.6283,20.6353,20.4743,20.6003,92800.0
2008-10-23 10:40:00,29.44,29.95,29.41,29.92,308200.0,20.6073,20.9643,20.5863,20.9433,308200.0
2008-10-23 10:45:00,29.92,30.0,29.63,29.68,208800.0,20.9433,20.9993,20.7403,20.7753,208800.0
2008-10-23 10:50:00,29.7,29.85,29.62,29.75,123600.0,20.7893,20.8943,20.7333,20.8243,123600.0
2008-10-23 10:55:00,29.75,30.04,29.73,29.9,236200.0,20.8243,21.0273,20.8103,20.9293,236200.0
2008-10-23 11:00:00,29.9,30.04,29.65,29.66,204400.0,20.9293,21.0273,20.7543,20.7613,204400.0
2008-10-23 11:05:00,29.65,29.66,29.5,29.52,160800.0,20.7543,20.7613,20.6493,20.6633,160800.0
2008-10-23 11:10:00,29.51,29.73,29.51,29.56,104200.0,20.6563,20.8103,20.6563,20.6913,104200.0
2008-10-23 11:15:00,29.56,29.71,29.3,29.4,96200.0,20.6913,20.7963,20.5093,20.5793,96200.0
2008-10-23 11:20:00,29.4,29.46,29.29,29.35,183000.0,20.5793,20.6213,20.5023,20.5443,183000.0
2008-10-23 11:25:00,29.37,29.37,29.14,29.28,80400.0,20.5583,20.5583,20.3973,20.4953,80400.0
2008-10-23 11:30:00,29.25,29.53,29.21,29.48,190400.0,20.4743,20.6703,20.4463,20.6353,190400.0
2008-10-23 11:35:00,29.48,29.75,29.44,29.74,104200.0,20.6353,20.8243,20.6073,20.8173,104200.0
2008-10-23 11:40:00,29.74,29.74,29.25,29.33,120400.0,20.8173,20.8173,20.4743,20.5303,120400.0
2008-10-23 11:45:00,29.32,29.58,29.3,29.45,104800.0,20.5233,20.7053,20.5093,20.6143,104800.0
2008-10-23 11:50:00,29.46,29.66,29.46,29.55,74000.0,20.6213,20.7613,20.6213,20.6843,74000.0
2008-10-23 11:55:00,29.55,29.67,29.51,29.61,96000.0,20.6843,20.7683,20.6563,20.7263,96000.0
2008-10-23 12:00:00,29.59,29.6,29.24,29.24,57600.0,20.7123,20.7193,20.4673,20.4673,57600.0
2008-10-23 12:05:00,29.26,29.36,29.18,29.3,81600.0,20.4813,20.5513,20.4253,20.5093,81600.0
2008-10-23 12:10:00,29.28,29.34,29.18,29.28,87200.0,20.4953,20.5373,20.4253,20.4953,87200.0
2008-10-23 12:15:00,29.28,29.59,29.23,29.24,180800.0,20.4953,20.7123,20.4603,20.4673,180800.0
2008-10-23 12:20:00,29.23,29.32,29.04,29.04,207800.0,20.4603,20.5233,20.3273,20.3273,207800.0
2008-10-23 12:25:00,29.05,29.23,28.89,29.05,135200.0,20.3343,20.4603,20.2223,20.3343,135200.0
2008-10-23 12:30:00,29.06,29.15,28.94,29.08,116800.0,20.3413,20.4043,20.2573,20.3553,116800.0
2008-10-23 12:35:00,29.08,29.16,28.88,28.9,204800.0,20.3553,20.4113,20.2153,20.2293,204800.0
2008-10-23 12:40:00,28.9,28.99,28.82,28.95,222400.0,20.2293,20.2923,20.1733,20.2643,222400.0
2008-10-23 12:45:00,28.95,29.08,28.81,28.83,94800.0,20.2643,20.3553,20.1663,20.1803,94800.0
2008-10-23 12:50:00,28.82,28.88,28.55,28.58,176400.0,20.1733,20.2153,19.9843,20.0053,176400.0
2008-10-23 12:55:00,28.59,28.6,28.24,28.38,236600.0,20.0123,20.0193,19.7673,19.8653,236600.0
2008-10-23 13:00:00,28.38,28.57,28.12,28.13,256200.0,19.8653,19.9983,19.6833,19.6903,256200.0
2008-10-23 13:05:00,28.13,28.19,28.01,28.06,265000.0,19.6903,19.7323,19.6063,19.6413,265000.0
2008-10-23 13:10:00,28.05,28.13,27.93,28.03,257600.0,19.6343,19.6903,19.5503,19.6203,257600.0
2008-10-23 13:15:00,28.05,28.34,28.05,28.21,277800.0,19.6343,19.8373,19.6343,19.7463,277800.0
2008-10-23 13:20:00,28.23,28.23,28.02,28.05,174800.0,19.7603,19.7603,19.6133,19.6343,174800.0
2008-10-23 13:25:00,28.05,28.29,28.02,28.03,152000.0,19.6343,19.8023,19.6133,19.6203,152000.0
2008-10-23 13:30:00,28.04,28.25,27.95,27.96,210400.0,19.6273,19.7743,19.5643,19.5713,210400.0
2008-10-23 13:35:00,27.96,28.43,27.92,28.18,159200.0,19.5713,19.9003,19.5433,19.7253,159200.0
2008-10-23 13:40:00,28.22,28.55,28.17,28.45,153600.0,19.7533,19.9843,19.7183,19.9143,153600.0
2008-10-23 13:45:00,28.45,28.52,28.22,28.24,156200.0,19.9143,19.9633,19.7533,19.7673,156200.0
2008-10-23 13:50:00,28.24,28.42,28.08,28.42,62000.0,19.7673,19.8933,19.6553,19.8933,62000.0
2008-10-23 13:55:00,28.4,28.43,28.19,28.28,55000.0,19.8793,19.9003,19.7323,19.7953,55000.0
2008-10-23 14:00:00,28.25,28.25,27.84,27.97,225000.0,19.7743,19.7743,19.4873,19.5783,225000.0
2008-10-23 14:05:00,27.97,27.98,27.58,27.63,230200.0,19.5783,19.5853,19.3053,19.3403,230200.0
2008-10-23 14:10:00,27.63,27.66,27.22,27.36,321000.0,19.3403,19.3613,19.0534,19.1513,321000.0
2008-10-23 14:15:00,27.39,27.43,27.17,27.2,342800.0,19.1723,19.2003,19.0184,19.0394,342800.0
2008-10-23 14:20:00,27.19,27.4,27.07,27.36,298400.0,19.0324,19.1793,18.9484,19.1513,298400.0
2008-10-23 14:25:00,27.36,27.73,27.32,27.73,129400.0,19.1513,19.4103,19.1234,19.4103,129400.0
2008-10-23 14:30:00,27.74,27.88,27.57,27.73,214600.0,19.4173,19.5153,19.2983,19.4103,214600.0
2008-10-23 14:35:00,27.73,28.0,27.55,28.0,208800.0,19.4103,19.5993,19.2843,19.5993,208800.0
2008-10-23 14:40:00,28.0,28.05,27.82,28.05,125200.0,19.5993,19.6343,19.4733,19.6343,125200.0
2008-10-23 14:45:00,28.02,28.12,27.65,27.65,124000.0,19.6133,19.6833,19.3543,19.3543,124000.0
2008-10-23 14:50:00,27.65,27.8,27.5,27.52,70200.0,19.3543,19.4593,19.2493,19.2633,70200.0
2008-10-23 14:55:00,27.54,27.83,27.37,27.83,203000.0,19.2773,19.4803,19.1583,19.4803,203000.0
2008-10-23 15:00:00,27.86,28.15,27.67,28.11,272000.0,19.5013,19.7043,19.3683,19.6763,272000.0
2008-10-23 15:05:00,28.11,28.5,27.96,28.49,243600.0,19.6763,19.9493,19.5713,19.9423,243600.0
2008-10-23 15:10:00,28.47,28.75,28.31,28.45,253800.0,19.9283,20.1243,19.8163,19.9143,253800.0
2008-10-23 15:15:00,28.41,28.49,28.0,28.03,223600.0,19.8863,19.9423,19.5993,19.6203,223600.0
2008-10-23 15:20:00,28.04,28.59,27.93,28.44,218200.0,19.6273,20.0123,19.5503,19.9073,218200.0
2008-10-23 15:25:00,28.46,28.48,28.21,28.41,281400.0,19.9213,19.9353,19.7463,19.8863,281400.0
2008-10-23 15:30:00,28.41,28.52,28.0,28.05,344400.0,19.8863,19.9633,19.5993,19.6343,344400.0
2008-10-23 15:35:00,28.09,28.53,27.99,28.01,280200.0,19.6623,19.9703,19.5923,19.6063,280200.0
2008-10-23 15:40:00,28.0,28.88,27.96,28.88,358000.0,19.5993,20.2153,19.5713,20.2153,358000.0
2008-10-23 15:45:00,28.88,29.4,28.84,29.36,465600.0,20.2153,20.5793,20.1873,20.5513,465600.0
2008-10-23 15:50:00,29.39,29.44,28.93,28.93,527800.0,20.5723,20.6073,20.2503,20.2503,527800.0
2008-10-23 15:55:00,28.95,29.15,28.93,29.12,439800.0,20.2643,20.4043,20.2503,20.3833,439800.0
2008-10-24 09:30:00,26.56,28.0,26.56,27.38,244200.0,18.5914,19.5993,18.5914,19.1653,244200.0
2008-10-24 09:35:00,27.4,28.25,27.37,27.99,294000.0,19.1793,19.7743,19.1583,19.5923,294000.0
2008-10-24 09:40:00,27.99,28.61,27.88,27.89,328400.0,19.5923,20.0263,19.5153,19.5223,328400.0
2008-10-24 09:45:00,27.92,28.91,27.91,28.61,250200.0,19.5433,20.2363,19.5363,20.0263,250200.0
2008-10-24 09:50:00,28.59,28.88,28.32,28.67,213000.0,20.0123,20.2153,19.8233,20.0683,213000.0
2008-10-24 09:55:00,28.79,29.48,28.79,29.24,378000.0,20.1523,20.6353,20.1523,20.4673,378000.0
2008-10-24 10:00:00,29.24,29.46,28.82,28.82,370400.0,20.4673,20.6213,20.1733,20.1733,370400.0
2008-10-24 10:05:00,28.81,29.0,28.36,28.41,196000.0,20.1663,20.2993,19.8513,19.8863,196000.0
2008-10-24 10:10:00,28.41,28.63,28.25,28.56,242400.0,19.8863,20.0403,19.7743,19.9913,242400.0
2008-10-24 10:15:00,28.57,29.07,28.45,29.04,234200.0,19.9983,20.3483,19.9143,20.3273,234200.0
2008-10-24 10:20:00,29.04,29.1,28.49,28.54,379200.0,20.3273,20.3693,19.9423,19.9773,379200.0
2008-10-24 10:25:00,28.54,28.54,28.21,28.43,243000.0,19.9773,19.9773,19.7463,19.9003,243000.0
2008-10-24 10:30:00,28.46,28.54,28.24,28.5,183800.0,19.9213,19.9773,19.7673,19.9493,183800.0
2008-10-24 10:35:00,28.5,28.61,28.45,28.5,108200.0,19.9493,20.0263,19.9143,19.9493,108200.0
2008-10-24 10:40:00,28.54,28.82,28.38,28.8,87400.0,19.9773,20.1733,19.8653,20.1593,87400.0
2008-10-24 10:45:00,28.8,28.83,28.53,28.55,147400.0,20.1593,20.1803,19.9703,19.9843,147400.0
2008-10-24 10:50:00,28.56,28.9,28.56,28.84,182400.0,19.9913,20.2293,19.9913,20.1873,182400.0
2008-10-24 10:55:00,28.86,28.92,28.75,28.85,96600.0,20.2013,20.2433,20.1243,20.1943,96600.0
2008-10-24 11:00:00,28.86,28.93,28.79,28.8,107000.0,20.2013,20.2503,20.1523,20.1593,107000.0
2008-10-24 11:05:00,28.83,28.9,28.73,28.81,105800.0,20.1803,20.2293,20.1103,20.1663,105800.0
2008-10-24 11:10:00,28.8,28.87,28.53,28.6,153000.0,20.1593,20.2083,19.9703,20.0193,153000.0
2008-10-24 11:15:00,28.61,28.88,28.61,28.75,61600.0,20.0263,20.2153,20.0263,20.1243,61600.0
2008-10-24 11:20:00,28.75,29.25,28.75,28.98,143200.0,20.1243,20.4743,20.1243,20.2853,143200.0
2008-10-24 11:25:00,28.98,29.0,28.68,28.93,81200.0,20.2853,20.2993,20.0753,20.2503,81200.0
2008-10-24 11:30:00,28.93,29.05,28.79,28.92,151800.0,20.2503,20.3343,20.1523,20.2433,151800.0
2008-10-24 11:35:00,28.92,29.48,28.85,29.48,100000.0,20.2433,20.6353,20.1943,20.6353,100000.0
2008-10-24 11:40:00,29.46,29.47,29.16,29.32,91600.0,20.6213,20.6283,20.4113,20.5233,91600.0
2008-10-24 11:45:00,29.32,29.4,29.09,29.25,89200.0,20.5233,20.5793,20.3623,20.4743,89200.0
2008-10-24 11:50:00,29.23,29.24,28.81,29.04,80800.0,20.4603,20.4673,20.1663,20.3273,80800.0
2008-10-24 11:55:00,29.08,29.23,29.06,29.2,59000.0,20.3553,20.4603,20.3413,20.4393,59000.0
2008-10-24 12:00:00,29.18,29.23,28.75,28.91,132000.0,20.4253,20.4603,20.1243,20.2363,132000.0
2008-10-24 12:05:00,28.91,29.1,28.85,28.85,277800.0,20.2363,20.3693,20.1943,20.1943,277800.0
2008-10-24 12:10:00,28.85,29.06,28.78,28.91,160600.0,20.1943,20.3413,20.1453,20.2363,160600.0
2008-10-24 12:15:00,28.9,28.92,28.57,28.61,154800.0,20.2293,20.2433,19.9983,20.0263,154800.0
2008-10-24 12:20:00,28.6,28.65,28.32,28.32,134200.0,20.0193,20.0543,19.8233,19.8233,134200.0
2008-10-24 12:25:00,28.32,28.38,28.23,28.31,162800.0,19.8233,19.8653,19.7603,19.8163,162800.0
2008-10-24 12:30:00,28.32,28.36,28.24,28.28,90400.0,19.8233,19.8513,19.7673,19.7953,90400.0
2008-10-24 12:35:00,28.3,28.55,28.29,28.49,71400.0,19.8093,19.9843,19.8023,19.9423,71400.0
2008-10-24 12:40:00,28.48,28.54,28.22,28.33,134600.0,19.9353,19.9773,19.7533,19.8303,134600.0
2008-10-24 12:45:00,28.34,28.41,28.09,28.22,124400.0,19.8373,19.8863,19.6623,19.7533,124400.0
2008-10-24 12:50:00,28.22,28.55,28.22,28.49,107200.0,19.7533,19.9843,19.7533,19.9423,107200.0
2008-10-24 12:55:00,28.49,28.73,28.42,28.45,157600.0,19.9423,20.1103,19.8933,19.9143,157600.0
2008-10-24 13:00:00,28.45,28.78,28.45,28.57,249000.0,19.9143,20.1453,19.9143,19.9983,249000.0
2008-10-24 13:05:00,28.57,28.72,28.46,28.48,144000.0,19.9983,20.1033,19.9213,19.9353,144000.0
2008-10-24 13:10:00,28.48,28.6,28.41,28.53,81200.0,19.9353,20.0193,19.8863,19.9703,81200.0
2008-10-24 13:15:00,28.56,29.07,28.43,29.0,151400.0,19.9913,20.3483,19.9003,20.2993,151400.0
2008-10-24 13:20:00,28.99,29.01,28.84,28.88,97200.0,20.2923,20.3063,20.1873,20.2153,97200.0
2008-10-24 13:25:00,28.87,28.88,28.64,28.75,84400.0,20.2083,20.2153,20.0473,20.1243,84400.0
2008-10-24 13:30:00,28.74,28.76,28.55,28.75,107000.0,20.1173,20.1313,19.9843,20.1243,107000.0
2008-10-24 13:35:00,28.75,28.75,28.5,28.52,58400.0,20.1243,20.1243,19.9493,19.9633,58400.0
2008-10-24 13:40:00,28.51,28.51,28.32,28.33,91400.0,19.9563,19.9563,19.8233,19.8303,91400.0
2008-10-24 13:45:00,28.35,28.35,28.06,28.12,125400.0,19.8443,19.8443,19.6413,19.6833,125400.0
2008-10-24 13:50:00,28.13,28.5,28.11,28.5,183200.0,19.6903,19.9493,19.6763,19.9493,183200.0
2008-10-24 13:55:00,28.48,28.71,28.2,28.21,165200.0,19.9353,20.0963,19.7393,19.7463,165200.0
2008-10-24 14:00:00,28.21,28.39,28.16,28.3,89600.0,19.7463,19.8723,19.7113,19.8093,89600.0
2008-10-24 14:05:00,28.32,28.47,28.27,28.46,121000.0,19.8233,19.9283,19.7883,19.9213,121000.0
2008-10-24 14:10:00,28.5,28.84,28.5,28.55,118000.0,19.9493,20.1873,19.9493,19.9843,118000.0
2008-10-24 14:15:00,28.55,28.8,28.54,28.77,157000.0,19.9843,20.1593,19.9773,20.1383,157000.0
2008-10-24 14:20:00,28.8,28.8,28.35,28.39,87600.0,20.1593,20.1593,19.8443,19.8723,87600.0
2008-10-24 14:25:00,28.37,28.47,28.18,28.34,95600.0,19.8583,19.9283,19.7253,19.8373,95600.0
2008-10-24 14:30:00,28.33,28.9,28.33,28.83,204800.0,19.8303,20.2293,19.8303,20.1803,204800.0
2008-10-24 14:35:00,28.82,28.86,28.61,28.79,78400.0,20.1733,20.2013,20.0263,20.1523,78400.0
2008-10-24 14:40:00,28.78,29.0,28.66,28.7,96800.0,20.1453,20.2993,20.0613,20.0893,96800.0
2008-10-24 14:45:00,28.7,28.7,28.41,28.51,55600.0,20.0893,20.0893,19.8863,19.9563,55600.0
2008-10-24 14:50:00,28.5,28.85,28.5,28.78,81600.0,19.9493,20.1943,19.9493,20.1453,81600.0
2008-10-24 14:55:00,28.75,29.11,28.72,29.11,137400.0,20.1243,20.3763,20.1033,20.3763,137400.0
2008-10-24 15:00:00,29.11,29.48,28.98,29.03,221600.0,20.3763,20.6353,20.2853,20.3203,221600.0
2008-10-24 15:05:00,29.05,29.18,28.9,29.02,115400.0,20.3343,20.4253,20.2293,20.3133,115400.0
2008-10-24 15:10:00,29.03,29.25,28.69,28.85,167200.0,20.3203,20.4743,20.0823,20.1943,167200.0
2008-10-24 15:15:00,28.9,29.22,28.8,28.88,248800.0,20.2293,20.4533,20.1593,20.2153,248800.0
2008-10-24 15:20:00,28.89,29.27,28.8,29.25,173200.0,20.2223,20.4883,20.1593,20.4743,173200.0
2008-10-24 15:25:00,29.25,29.41,29.1,29.27,318200.0,20.4743,20.5863,20.3693,20.4883,318200.0
2008-10-24 15:30:00,29.25,29.29,28.97,29.24,295200.0,20.4743,20.5023,20.2783,20.4673,295200.0
2008-10-24 15:35:00,29.27,29.35,28.92,29.18,344400.0,20.4883,20.5443,20.2433,20.4253,344400.0
2008-10-24 15:40:00,29.18,29.47,29.13,29.38,292000.0,20.4253,20.6283,20.3903,20.5653,292000.0
2008-10-24 15:45:00,29.38,29.71,29.36,29.63,424200.0,20.5653,20.7963,20.5513,20.7403,424200.0
2008-10-24 15:50:00,29.63,29.72,29.11,29.54,601400.0,20.7403,20.8033,20.3763,20.6773,601400.0
2008-10-24 15:55:00,29.58,29.58,29.08,29.09,449800.0,20.7053,20.7053,20.3553,20.3623,449800.0
2008-10-27 09:30:00,28.72,28.72,28.39,28.54,205000.0,20.1033,20.1033,19.8723,19.9773,205000.0
2008-10-27 09:35:00,28.5,28.89,28.16,28.71,205200.0,19.9493,20.2223,19.7113,20.0963,205200.0
2008-10-27 09:40:00,28.71,29.15,28.66,29.1,156600.0,20.0963,20.4043,20.0613,20.3693,156600.0
2008-10-27 09:45:00,29.14,29.25,28.92,28.96,138800.0,20.3973,20.4743,20.2433,20.2713,138800.0
2008-10-27 09:50:00,28.98,29.35,28.97,29.35,151600.0,20.2853,20.5443,20.2783,20.5443,151600.0
2008-10-27 09:55:00,29.33,29.68,29.29,29.58,166600.0,20.5303,20.7753,20.5023,20.7053,166600.0
2008-10-27 10:00:00,29.6,29.96,29.6,29.77,247200.0,20.7193,20.9713,20.7193,20.8383,247200.0
2008-10-27 10:05:00,29.76,29.89,29.58,29.65,186800.0,20.8313,20.9223,20.7053,20.7543,186800.0
2008-10-27 10:10:00,29.63,29.7,29.38,29.48,110600.0,20.7403,20.7893,20.5653,20.6353,110600.0
2008-10-27 10:15:00,29.52,29.52,29.33,29.34,88000.0,20.6633,20.6633,20.5303,20.5373,88000.0
2008-10-27 10:20:00,29.33,29.36,29.2,29.32,69800.0,20.5303,20.5513,20.4393,20.5233,69800.0
2008-10-27 10:25:00,29.33,29.65,29.31,29.5,113800.0,20.5303,20.7543,20.5163,20.6493,113800.0
2008-10-27 10:30:00,29.5,29.53,29.09,29.11,115800.0,20.6493,20.6703,20.3623,20.3763,115800.0
2008-10-27 10:35:00,29.09,29.09,28.9,28.97,170400.0,20.3623,20.3623,20.2293,20.2783,170400.0
2008-10-27 10:40:00,28.97,28.99,28.71,28.92,112800.0,20.2783,20.2923,20.0963,20.2433,112800.0
2008-10-27 10:45:00,28.93,29.16,28.91,29.1,133200.0,20.2503,20.4113,20.2363,20.3693,133200.0
2008-10-27 10:50:00,29.1,29.25,28.95,28.95,161200.0,20.3693,20.4743,20.2643,20.2643,161200.0
2008-10-27 10:55:00,28.93,29.39,28.93,29.34,124400.0,20.2503,20.5723,20.2503,20.5373,124400.0
2008-10-27 11:00:00,29.37,29.49,29.16,29.16,87600.0,20.5583,20.6423,20.4113,20.4113,87600.0
2008-10-27 11:05:00,29.16,29.4,29.07,29.39,51200.0,20.4113,20.5793,20.3483,20.5723,51200.0
2008-10-27 11:10:00,29.43,29.54,29.27,29.5,127400.0,20.6003,20.6773,20.4883,20.6493,127400.0
2008-10-27 11:15:00,29.5,29.55,29.14,29.17,83800.0,20.6493,20.6843,20.3973,20.4183,83800.0
2008-10-27 11:20:00,29.16,29.2,28.92,28.95,68600.0,20.4113,20.4393,20.2433,20.2643,68600.0
2008-10-27 11:25:00,28.93,29.07,28.92,29.07,69600.0,20.2503,20.3483,20.2433,20.3483,69600.0
2008-10-27 11:30:00,29.08,29.1,28.73,28.81,66600.0,20.3553,20.3693,20.1103,20.1663,66600.0
2008-10-27 11:35:00,28.81,28.92,28.77,28.85,84800.0,20.1663,20.2433,20.1383,20.1943,84800.0
2008-10-27 11:40:00,28.83,28.97,28.73,28.93,63600.0,20.1803,20.2783,20.1103,20.2503,63600.0
2008-10-27 11:45:00,28.9,29.07,28.88,28.93,50600.0,20.2293,20.3483,20.2153,20.2503,50600.0
2008-10-27 11:50:00,28.9,28.97,28.79,28.92,57600.0,20.2293,20.2783,20.1523,20.2433,57600.0
2008-10-27 11:55:00,28.93,28.98,28.82,28.93,60600.0,20.2503,20.2853,20.1733,20.2503,60600.0
2008-10-27 12:00:00,28.93,29.23,28.93,29.02,90600.0,20.2503,20.4603,20.2503,20.3133,90600.0
2008-10-27 12:05:00,29.04,29.22,28.99,29.2,56600.0,20.3273,20.4533,20.2923,20.4393,56600.0
2008-10-27 12:10:00,29.2,29.39,29.19,29.32,95800.0,20.4393,20.5723,20.4323,20.5233,95800.0
2008-10-27 12:15:00,29.3,29.3,28.97,28.98,58600.0,20.5093,20.5093,20.2783,20.2853,58600.0
2008-10-27 12:20:00,28.98,29.0,28.85,28.93,82400.0,20.2853,20.2993,20.1943,20.2503,82400.0
2008-10-27 12:25:00,28.91,28.99,28.68,28.71,125800.0,20.2363,20.2923,20.0753,20.0963,125800.0
2008-10-27 12:30:00,28.71,28.93,28.65,28.89,86400.0,20.0963,20.2503,20.0543,20.2223,86400.0
2008-10-27 12:35:00,28.89,29.06,28.82,29.06,118200.0,20.2223,20.3413,20.1733,20.3413,118200.0
2008-10-27 12:40:00,29.06,29.21,29.0,29.1,87200.0,20.3413,20.4463,20.2993,20.3693,87200.0
2008-10-27 12:45:00,29.09,29.2,28.96,29.09,97400.0,20.3623,20.4393,20.2713,20.3623,97400.0
2008-10-27 12:50:00,29.08,29.26,29.02,29.23,137800.0,20.3553,20.4813,20.3133,20.4603,137800.0
2008-10-27 12:55:00,29.23,29.35,29.14,29.35,94600.0,20.4603,20.5443,20.3973,20.5443,94600.0
2008-10-27 13:00:00,29.33,29.42,29.16,29.25,119200.0,20.5303,20.5933,20.4113,20.4743,119200.0
2008-10-27 13:05:00,29.27,29.29,28.92,29.0,141400.0,20.4883,20.5023,20.2433,20.2993,141400.0
2008-10-27 13:10:00,29.0,29.02,28.81,28.86,121600.0,20.2993,20.3133,20.1663,20.2013,121600.0
2008-10-27 13:15:00,28.86,29.1,28.83,29.02,104000.0,20.2013,20.3693,20.1803,20.3133,104000.0
2008-10-27 13:20:00,29.02,29.23,29.0,29.22,83200.0,20.3133,20.4603,20.2993,20.4533,83200.0
2008-10-27 13:25:00,29.22,29.41,29.16,29.41,53400.0,20.4533,20.5863,20.4113,20.5863,53400.0
2008-10-27 13:30:00,29.42,29.52,29.34,29.44,61600.0,20.5933,20.6633,20.5373,20.6073,61600.0
2008-10-27 13:35:00,29.41,29.42,29.13,29.17,61600.0,20.5863,20.5933,20.3903,20.4183,61600.0
2008-10-27 13:40:00,29.18,29.48,29.17,29.47,49000.0,20.4253,20.6353,20.4183,20.6283,49000.0
2008-10-27 13:45:00,29.49,29.53,29.34,29.43,64200.0,20.6423,20.6703,20.5373,20.6003,64200.0
2008-10-27 13:50:00,29.43,29.45,29.17,29.2,40400.0,20.6003,20.6143,20.4183,20.4393,40400.0
2008-10-27 13:55:00,29.21,29.21,29.04,29.08,62200.0,20.4463,20.4463,20.3273,20.3553,62200.0
2008-10-27 14:00:00,29.11,29.13,29.0,29.02,51000.0,20.3763,20.3903,20.2993,20.3133,51000.0
2008-10-27 14:05:00,29.04,29.2,29.01,29.19,53400.0,20.3273,20.4393,20.3063,20.4323,53400.0
2008-10-27 14:10:00,29.2,29.2,28.93,28.97,96200.0,20.4393,20.4393,20.2503,20.2783,96200.0
2008-10-27 14:15:00,28.98,29.05,28.86,28.89,80200.0,20.2853,20.3343,20.2013,20.2223,80200.0
2008-10-27 14:20:00,28.88,28.98,28.75,28.84,128000.0,20.2153,20.2853,20.1243,20.1873,128000.0
2008-10-27 14:25:00,28.84,28.93,28.61,28.65,109000.0,20.1873,20.2503,20.0263,20.0543,109000.0
2008-10-27 14:30:00,28.64,28.72,28.56,28.66,111800.0,20.0473,20.1033,19.9913,20.0613,111800.0
2008-10-27 14:35:00,28.66,28.93,28.61,28.61,148200.0,20.0613,20.2503,20.0263,20.0263,148200.0
2008-10-27 14:40:00,28.6,28.78,28.5,28.68,120400.0,20.0193,20.1453,19.9493,20.0753,120400.0
2008-10-27 14:45:00,28.7,28.78,28.6,28.64,64800.0,20.0893,20.1453,20.0193,20.0473,64800.0
2008-10-27 14:50:00,28.6,28.65,28.47,28.65,100000.0,20.0193,20.0543,19.9283,20.0543,100000.0
2008-10-27 14:55:00,28.66,28.74,28.37,28.43,72800.0,20.0613,20.1173,19.8583,19.9003,72800.0
2008-10-27 15:00:00,28.41,28.54,28.4,28.52,69000.0,19.8863,19.9773,19.8793,19.9633,69000.0
2008-10-27 15:05:00,28.52,28.7,28.5,28.66,99000.0,19.9633,20.0893,19.9493,20.0613,99000.0
2008-10-27 15:10:00,28.66,28.97,28.66,28.92,54000.0,20.0613,20.2783,20.0613,20.2433,54000.0
2008-10-27 15:15:00,28.93,29.07,28.76,28.81,112600.0,20.2503,20.3483,20.1313,20.1663,112600.0
2008-10-27 15:20:00,28.8,28.93,28.63,28.66,75800.0,20.1593,20.2503,20.0403,20.0613,75800.0
2008-10-27 15:25:00,28.67,28.72,28.56,28.71,108000.0,20.0683,20.1033,19.9913,20.0963,108000.0
2008-10-27 15:30:00,28.73,28.86,28.7,28.7,176000.0,20.1103,20.2013,20.0893,20.0893,176000.0
2008-10-27 15:35:00,28.71,28.82,28.43,28.57,220200.0,20.0963,20.1733,19.9003,19.9983,220200.0
2008-10-27 15:40:00,28.57,28.58,28.22,28.23,397000.0,19.9983,20.0053,19.7533,19.7603,397000.0
2008-10-27 15:45:00,28.23,28.26,28.08,28.18,357800.0,19.7603,19.7813,19.6553,19.7253,357800.0
2008-10-27 15:50:00,28.18,28.22,27.95,27.95,325600.0,19.7253,19.7533,19.5643,19.5643,325600.0
2008-10-27 15:55:00,27.95,27.95,27.78,27.8,510200.0,19.5643,19.5643,19.4453,19.4593,510200.0
2008-10-28 09:30:00,28.59,28.77,28.5,28.65,156600.0,20.0123,20.1383,19.9493,20.0543,156600.0
2008-10-28 09:35:00,28.64,28.64,28.38,28.51,140800.0,20.0473,20.0473,19.8653,19.9563,140800.0
2008-10-28 09:40:00,28.5,28.79,28.49,28.61,149600.0,19.9493,20.1523,19.9423,20.0263,149600.0
2008-10-28 09:45:00,28.61,28.82,28.57,28.73,171400.0,20.0263,20.1733,19.9983,20.1103,171400.0
2008-10-28 09:50:00,28.7,28.75,28.45,28.52,154400.0,20.0893,20.1243,19.9143,19.9633,154400.0
2008-10-28 09:55:00,28.54,28.84,28.45,28.48,236200.0,19.9773,20.1873,19.9143,19.9353,236200.0
2008-10-28 10:00:00,28.49,28.53,28.15,28.3,292000.0,19.9423,19.9703,19.7043,19.8093,292000.0
2008-10-28 10:05:00,28.29,28.3,27.85,27.9,360800.0,19.8023,19.8093,19.4943,19.5293,360800.0
2008-10-28 10:10:00,27.92,28.04,27.9,27.97,172000.0,19.5433,19.6273,19.5293,19.5783,172000.0
2008-10-28 10:15:00,27.96,27.99,27.52,27.75,180400.0,19.5713,19.5923,19.2633,19.4243,180400.0
2008-10-28 10:20:00,27.75,27.89,27.67,27.81,91600.0,19.4243,19.5223,19.3683,19.4663,91600.0
2008-10-28 10:25:00,27.82,28.0,27.78,27.94,212800.0,19.4733,19.5993,19.4453,19.5573,212800.0
2008-10-28 10:30:00,27.93,27.93,27.75,27.79,97200.0,19.5503,19.5503,19.4243,19.4523,97200.0
2008-10-28 10:35:00,27.79,27.96,27.66,27.68,103400.0,19.4523,19.5713,19.3613,19.3753,103400.0
2008-10-28 10:40:00,27.71,27.77,27.41,27.58,155400.0,19.3963,19.4383,19.1863,19.3053,155400.0
2008-10-28 10:45:00,27.57,27.78,27.48,27.71,111000.0,19.2983,19.4453,19.2353,19.3963,111000.0
2008-10-28 10:50:00,27.71,27.75,27.48,27.48,118400.0,19.3963,19.4243,19.2353,19.2353,118400.0
2008-10-28 10:55:00,27.47,27.49,27.26,27.31,174600.0,19.2283,19.2423,19.0814,19.1164,174600.0
2008-10-28 11:00:00,27.3,27.69,27.3,27.65,107600.0,19.1094,19.3823,19.1094,19.3543,107600.0
2008-10-28 11:05:00,27.65,27.75,27.54,27.54,83400.0,19.3543,19.4243,19.2773,19.2773,83400.0
2008-10-28 11:10:00,27.56,27.74,27.5,27.73,86000.0,19.2913,19.4173,19.2493,19.4103,86000.0
2008-10-28 11:15:00,27.71,27.97,27.7,27.88,141800.0,19.3963,19.5783,19.3893,19.5153,141800.0
2008-10-28 11:20:00,27.89,27.93,27.65,27.67,85800.0,19.5223,19.5503,19.3543,19.3683,85800.0
2008-10-28 11:25:00,27.71,27.92,27.67,27.91,64400.0,19.3963,19.5433,19.3683,19.5363,64400.0
2008-10-28 11:30:00,27.91,28.1,27.87,28.05,89400.0,19.5363,19.6693,19.5083,19.6343,89400.0
2008-10-28 11:35:00,28.07,28.11,28.0,28.09,56200.0,19.6483,19.6763,19.5993,19.6623,56200.0
2008-10-28 11:40:00,28.05,28.22,27.95,28.14,72400.0,19.6343,19.7533,19.5643,19.6973,72400.0
2008-10-28 11:45:00,28.14,28.21,28.11,28.14,163600.0,19.6973,19.7463,19.6763,19.6973,163600.0
2008-10-28 11:50:00,28.14,28.16,28.0,28.14,121600.0,19.6973,19.7113,19.5993,19.6973,121600.0
2008-10-28 11:55:00,28.14,28.25,28.11,28.18,100000.0,19.6973,19.7743,19.6763,19.7253,100000.0
2008-10-28 12:00:00,28.17,28.18,28.01,28.04,82000.0,19.7183,19.7253,19.6063,19.6273,82000.0
2008-10-28 12:05:00,28.03,28.17,28.01,28.17,88000.0,19.6203,19.7183,19.6063,19.7183,88000.0
2008-10-28 12:10:00,28.18,28.2,28.05,28.13,83400.0,19.7253,19.7393,19.6343,19.6903,83400.0
2008-10-28 12:15:00,28.11,28.17,28.03,28.03,85600.0,19.6763,19.7183,19.6203,19.6203,85600.0
2008-10-28 12:20:00,28.03,28.05,27.91,27.94,78800.0,19.6203,19.6343,19.5363,19.5573,78800.0
2008-10-28 12:25:00,27.93,27.96,27.85,27.88,85000.0,19.5503,19.5713,19.4943,19.5153,85000.0
2008-10-28 12:30:00,27.89,28.1,27.88,28.01,157200.0,19.5223,19.6693,19.5153,19.6063,157200.0
2008-10-28 12:35:00,28.01,28.13,27.91,27.93,89600.0,19.6063,19.6903,19.5363,19.5503,89600.0
2008-10-28 12:40:00,27.95,28.12,27.88,28.02,79000.0,19.5643,19.6833,19.5153,19.6133,79000.0
2008-10-28 12:45:00,28.02,28.13,28.0,28.07,62800.0,19.6133,19.6903,19.5993,19.6483,62800.0
2008-10-28 12:50:00,28.1,28.21,28.06,28.08,91800.0,19.6693,19.7463,19.6413,19.6553,91800.0
2008-10-28 12:55:00,28.08,28.16,28.03,28.14,57200.0,19.6553,19.7113,19.6203,19.6973,57200.0
2008-10-28 13:00:00,28.14,28.18,28.0,28.11,53400.0,19.6973,19.7253,19.5993,19.6763,53400.0
2008-10-28 13:05:00,28.11,28.5,28.11,28.46,164000.0,19.6763,19.9493,19.6763,19.9213,164000.0
2008-10-28 13:10:00,28.46,28.62,28.43,28.52,98200.0,19.9213,20.0333,19.9003,19.9633,98200.0
2008-10-28 13:15:00,28.52,28.55,28.4,28.42,80800.0,19.9633,19.9843,19.8793,19.8933,80800.0
2008-10-28 13:20:00,28.42,28.5,28.36,28.44,49800.0,19.8933,19.9493,19.8513,19.9073,49800.0
2008-10-28 13:25:00,28.43,28.46,28.27,28.41,54800.0,19.9003,19.9213,19.7883,19.8863,54800.0
2008-10-28 13:30:00,28.41,28.47,28.35,28.43,66000.0,19.8863,19.9283,19.8443,19.9003,66000.0
2008-10-28 13:35:00,28.42,28.42,28.2,28.23,77600.0,19.8933,19.8933,19.7393,19.7603,77600.0
2008-10-28 13:40:00,28.24,28.27,28.13,28.15,56800.0,19.7673,19.7883,19.6903,19.7043,56800.0
2008-10-28 13:45:00,28.14,28.24,28.14,28.2,42600.0,19.6973,19.7673,19.6973,19.7393,42600.0
2008-10-28 13:50:00,28.19,28.19,28.01,28.07,59600.0,19.7323,19.7323,19.6063,19.6483,59600.0
2008-10-28 13:55:00,28.06,28.08,27.81,27.95,98200.0,19.6413,19.6553,19.4663,19.5643,98200.0
2008-10-28 14:00:00,27.93,28.07,27.92,27.98,67600.0,19.5503,19.6483,19.5433,19.5853,67600.0
2008-10-28 14:05:00,27.99,28.14,27.99,28.11,70200.0,19.5923,19.6973,19.5923,19.6763,70200.0
2008-10-28 14:10:00,28.09,28.42,28.09,28.36,125800.0,19.6623,19.8933,19.6623,19.8513,125800.0
2008-10-28 14:15:00,28.36,28.41,28.21,28.28,110200.0,19.8513,19.8863,19.7463,19.7953,110200.0
2008-10-28 14:20:00,28.28,28.5,28.27,28.47,100600.0,19.7953,19.9493,19.7883,19.9283,100600.0
2008-10-28 14:25:00,28.47,28.68,28.36,28.67,109200.0,19.9283,20.0753,19.8513,20.0683,109200.0
2008-10-28 14:30:00,28.68,29.1,28.67,28.91,310000.0,20.0753,20.3693,20.0683,20.2363,310000.0
2008-10-28 14:35:00,28.9,28.98,28.8,28.86,127200.0,20.2293,20.2853,20.1593,20.2013,127200.0
2008-10-28 14:40:00,28.86,29.25,28.81,29.11,161400.0,20.2013,20.4743,20.1663,20.3763,161400.0
2008-10-28 14:45:00,29.1,29.19,28.96,29.1,126400.0,20.3693,20.4323,20.2713,20.3693,126400.0
2008-10-28 14:50:00,29.13,29.18,28.93,29.01,294400.0,20.3903,20.4253,20.2503,20.3063,294400.0
2008-10-28 14:55:00,29.03,29.15,28.97,29.04,227000.0,20.3203,20.4043,20.2783,20.3273,227000.0
2008-10-28 15:00:00,29.04,29.14,28.91,29.0,185800.0,20.3273,20.3973,20.2363,20.2993,185800.0
2008-10-28 15:05:00,28.99,29.0,28.88,28.92,100400.0,20.2923,20.2993,20.2153,20.2433,100400.0
2008-10-28 15:10:00,28.93,29.0,28.86,29.0,165600.0,20.2503,20.2993,20.2013,20.2993,165600.0
2008-10-28 15:15:00,29.0,29.25,28.93,29.2,178400.0,20.2993,20.4743,20.2503,20.4393,178400.0
2008-10-28 15:20:00,29.2,29.32,29.13,29.21,374600.0,20.4393,20.5233,20.3903,20.4463,374600.0
2008-10-28 15:25:00,29.22,29.43,29.08,29.25,327600.0,20.4533,20.6003,20.3553,20.4743,327600.0
2008-10-28 15:30:00,29.25,29.29,29.0,29.11,212600.0,20.4743,20.5023,20.2993,20.3763,212600.0
2008-10-28 15:35:00,29.11,29.28,29.04,29.15,320800.0,20.3763,20.4953,20.3273,20.4043,320800.0
2008-10-28 15:40:00,29.16,29.38,29.16,29.31,350600.0,20.4113,20.5653,20.4113,20.5163,350600.0
2008-10-28 15:45:00,29.31,29.36,29.14,29.31,312000.0,20.5163,20.5513,20.3973,20.5163,312000.0
2008-10-28 15:50:00,29.31,29.5,29.25,29.49,379400.0,20.5163,20.6493,20.4743,20.6423,379400.0
2008-10-28 15:55:00,29.49,30.09,29.47,30.0,587000.0,20.6423,21.0623,20.6283,20.9993,587000.0
2008-10-29 09:30:00,29.61,30.08,29.25,30.08,142000.0,20.7263,21.0553,20.4743,21.0553,142000.0
2008-10-29 09:35:00,30.04,30.08,29.55,29.79,165000.0,21.0273,21.0553,20.6843,20.8523,165000.0
2008-10-29 09:40:00,29.77,30.24,29.74,30.23,192200.0,20.8383,21.1673,20.8173,21.1603,192200.0
2008-10-29 09:45:00,30.2,30.45,30.11,30.43,200400.0,21.1393,21.3143,21.0763,21.3003,200400.0
2008-10-29 09:50:00,30.42,30.43,29.97,30.15,148000.0,21.2933,21.3003,20.9783,21.1043,148000.0
2008-10-29 09:55:00,30.15,30.43,30.06,30.09,219200.0,21.1043,21.3003,21.0413,21.0623,219200.0
2008-10-29 10:00:00,30.08,30.41,29.99,30.36,153200.0,21.0553,21.2863,20.9923,21.2513,153200.0
2008-10-29 10:05:00,30.39,30.48,30.3,30.48,146800.0,21.2723,21.3353,21.2093,21.3353,146800.0
2008-10-29 10:10:00,30.46,30.59,30.39,30.57,100600.0,21.3213,21.4123,21.2723,21.3983,100600.0
2008-10-29 10:15:00,30.55,30.65,30.52,30.6,105400.0,21.3843,21.4543,21.3633,21.4193,105400.0
2008-10-29 10:20:00,30.6,30.63,30.21,30.35,149000.0,21.4193,21.4403,21.1463,21.2443,149000.0
2008-10-29 10:25:00,30.33,30.48,30.28,30.3,107200.0,21.2303,21.3353,21.1953,21.2093,107200.0
2008-10-29 10:30:00,30.27,30.33,30.06,30.09,113000.0,21.1883,21.2303,21.0413,21.0623,113000.0
2008-10-29 10:35:00,30.09,30.11,29.81,30.04,247000.0,21.0623,21.0763,20.8663,21.0273,247000.0
2008-10-29 10:40:00,30.04,30.36,29.94,30.05,268000.0,21.0273,21.2513,20.9573,21.0343,268000.0
2008-10-29 10:45:00,30.04,30.3,30.04,30.21,130800.0,21.0273,21.2093,21.0273,21.1463,130800.0
2008-10-29 10:50:00,30.21,30.31,30.21,30.26,115400.0,21.1463,21.2163,21.1463,21.1813,115400.0
2008-10-29 10:55:00,30.28,30.32,30.2,30.25,117600.0,21.1953,21.2233,21.1393,21.1743,117600.0
2008-10-29 11:00:00,30.26,30.47,30.2,30.4,150800.0,21.1813,21.3283,21.1393,21.2793,150800.0
2008-10-29 11:05:00,30.41,30.57,30.35,30.52,124800.0,21.2863,21.3983,21.2443,21.3633,124800.0
2008-10-29 11:10:00,30.54,30.78,30.41,30.75,252200.0,21.3773,21.5453,21.2863,21.5243,252200.0
2008-10-29 11:15:00,30.73,30.88,30.61,30.87,142400.0,21.5103,21.6153,21.4263,21.6083,142400.0
2008-10-29 11:20:00,30.87,30.88,30.71,30.74,221200.0,21.6083,21.6153,21.4963,21.5173,221200.0
2008-10-29 11:25:00,30.73,30.78,30.67,30.75,105600.0,21.5103,21.5453,21.4683,21.5243,105600.0
2008-10-29 11:30:00,30.74,30.88,30.7,30.85,157400.0,21.5173,21.6153,21.4893,21.5943,157400.0
2008-10-29 11:35:00,30.86,30.96,30.83,30.88,118600.0,21.6013,21.6713,21.5803,21.6153,118600.0
2008-10-29 11:40:00,30.89,30.97,30.85,30.89,106600.0,21.6223,21.6783,21.5943,21.6223,106600.0
2008-10-29 11:45:00,30.9,31.0,30.85,30.98,124000.0,21.6293,21.6993,21.5943,21.6853,124000.0
2008-10-29 11:50:00,30.97,31.07,30.89,31.0,103200.0,21.6783,21.7483,21.6223,21.6993,103200.0
2008-10-29 11:55:00,31.02,31.16,31.0,31.16,170600.0,21.7133,21.8113,21.6993,21.8113,170600.0
2008-10-29 12:00:00,31.14,31.25,31.09,31.19,141200.0,21.7973,21.8743,21.7623,21.8323,141200.0
2008-10-29 12:05:00,31.2,31.37,31.17,31.35,113400.0,21.8393,21.9583,21.8183,21.9443,113400.0
2008-10-29 12:10:00,31.36,31.47,31.33,31.45,102600.0,21.9513,22.0283,21.9303,22.0143,102600.0
2008-10-29 12:15:00,31.46,31.64,31.45,31.62,144200.0,22.0213,22.1472,22.0143,22.1332,144200.0
2008-10-29 12:20:00,31.63,31.74,31.55,31.57,280800.0,22.1402,22.2172,22.0843,22.0982,280800.0
2008-10-29 12:25:00,31.57,31.93,31.55,31.91,166200.0,22.0982,22.3502,22.0843,22.3362,166200.0
2008-10-29 12:30:00,31.9,32.15,31.85,31.98,162600.0,22.3292,22.5042,22.2942,22.3852,162600.0
2008-10-29 12:35:00,31.98,32.1,31.86,31.86,90600.0,22.3852,22.4692,22.3012,22.3012,90600.0
2008-10-29 12:40:00,31.87,31.88,31.68,31.7,110800.0,22.3082,22.3152,22.1752,22.1892,110800.0
2008-10-29 12:45:00,31.68,31.79,31.67,31.76,111800.0,22.1752,22.2522,22.1682,22.2312,111800.0
2008-10-29 12:50:00,31.77,31.79,31.65,31.65,102000.0,22.2382,22.2522,22.1542,22.1542,102000.0
2008-10-29 12:55:00,31.65,31.66,31.41,31.46,106600.0,22.1542,22.1612,21.9863,22.0213,106600.0
2008-10-29 13:00:00,31.45,31.59,31.34,31.41,87000.0,22.0143,22.1122,21.9373,21.9863,87000.0
2008-10-29 13:05:00,31.41,31.54,31.35,31.45,56600.0,21.9863,22.0773,21.9443,22.0143,56600.0
2008-10-29 13:10:00,31.47,31.5,31.39,31.48,47000.0,22.0283,22.0493,21.9723,22.0353,47000.0
2008-10-29 13:15:00,31.49,31.61,31.46,31.49,82600.0,22.0423,22.1262,22.0213,22.0423,82600.0
2008-10-29 13:20:00,31.49,31.55,31.41,31.53,88400.0,22.0423,22.0843,21.9863,22.0703,88400.0
2008-10-29 13:25:00,31.52,31.78,31.51,31.68,125800.0,22.0633,22.2452,22.0563,22.1752,125800.0
2008-10-29 13:30:00,31.69,31.97,31.69,31.92,208600.0,22.1822,22.3782,22.1822,22.3432,208600.0
2008-10-29 13:35:00,31.95,32.0,31.89,31.94,92000.0,22.3642,22.3992,22.3222,22.3572,92000.0
2008-10-29 13:40:00,31.93,31.99,31.84,31.85,95400.0,22.3502,22.3922,22.2872,22.2942,95400.0
2008-10-29 13:45:00,31.86,31.96,31.85,31.9,120400.0,22.3012,22.3712,22.2942,22.3292,120400.0
2008-10-29 13:50:00,31.9,31.98,31.85,31.92,105000.0,22.3292,22.3852,22.2942,22.3432,105000.0
2008-10-29 13:55:00,31.91,31.93,31.68,31.71,157000.0,22.3362,22.3502,22.1752,22.1962,157000.0
2008-10-29 14:00:00,31.72,31.96,31.72,31.84,95600.0,22.2032,22.3712,22.2032,22.2872,95600.0
2008-10-29 14:05:00,31.84,31.84,31.59,31.8,167400.0,22.2872,22.2872,22.1122,22.2592,167400.0
2008-10-29 14:10:00,31.79,31.93,31.68,31.83,132800.0,22.2522,22.3502,22.1752,22.2802,132800.0
2008-10-29 14:15:00,31.85,31.98,31.5,31.85,253600.0,22.2942,22.3852,22.0493,22.2942,253600.0
2008-10-29 14:20:00,31.85,32.07,31.48,31.75,464400.0,22.2942,22.4482,22.0353,22.2242,464400.0
2008-10-29 14:25:00,31.74,32.0,31.63,31.79,547400.0,22.2172,22.3992,22.1402,22.2522,547400.0
2008-10-29 14:30:00,31.8,31.81,31.53,31.55,334200.0,22.2592,22.2662,22.0703,22.0843,334200.0
2008-10-29 14:35:00,31.55,31.94,31.54,31.94,276000.0,22.0843,22.3572,22.0773,22.3572,276000.0
2008-10-29 14:40:00,31.93,32.24,31.93,32.12,301200.0,22.3502,22.5672,22.3502,22.4832,301200.0
2008-10-29 14:45:00,32.1,32.35,31.99,32.33,223200.0,22.4692,22.6442,22.3922,22.6302,223200.0
2008-10-29 14:50:00,32.32,32.32,31.98,32.02,251000.0,22.6232,22.6232,22.3852,22.4132,251000.0
2008-10-29 14:55:00,32.02,32.41,31.99,32.31,187200.0,22.4132,22.6862,22.3922,22.6162,187200.0
2008-10-29 15:00:00,32.34,32.49,32.09,32.27,233600.0,22.6372,22.7422,22.4622,22.5882,233600.0
2008-10-29 15:05:00,32.24,32.41,32.15,32.2,310000.0,22.5672,22.6862,22.5042,22.5392,310000.0
2008-10-29 15:10:00,32.18,32.32,32.02,32.31,289400.0,22.5252,22.6232,22.4132,22.6162,289400.0
2008-10-29 15:15:00,32.32,33.4,32.24,33.29,625200.0,22.6232,23.3792,22.5672,23.3022,625200.0
2008-10-29 15:20:00,33.3,33.68,33.27,33.4,538200.0,23.3092,23.5752,23.2882,23.3792,538200.0
2008-10-29 15:25:00,33.4,33.46,33.19,33.21,356400.0,23.3792,23.4212,23.2322,23.2462,356400.0
2008-10-29 15:30:00,33.2,33.4,32.54,32.55,592800.0,23.2392,23.3792,22.7772,22.7842,592800.0
2008-10-29 15:35:00,32.52,32.73,32.24,32.34,458000.0,22.7632,22.9102,22.5672,22.6372,458000.0
2008-10-29 15:40:00,32.33,32.77,32.33,32.66,422400.0,22.6302,22.9382,22.6302,22.8612,422400.0
2008-10-29 15:45:00,32.67,32.83,32.52,32.66,683200.0,22.8682,22.9802,22.7632,22.8612,683200.0
2008-10-29 15:50:00,32.66,32.71,31.93,32.0,500600.0,22.8612,22.8962,22.3502,22.3992,500600.0
2008-10-29 15:55:00,32.06,32.24,31.52,31.6,1016400.0,22.4412,22.5672,22.0633,22.1192,1016400.0
2008-10-30 09:30:00,32.63,32.97,32.13,32.59,173600.0,22.8402,23.0782,22.4902,22.8122,173600.0
2008-10-30 09:35:00,32.59,32.94,32.5,32.8,163800.0,22.8122,23.0572,22.7492,22.9592,163800.0
2008-10-30 09:40:00,32.82,33.18,32.7,33.13,131200.0,22.9732,23.2252,22.8892,23.1902,131200.0
2008-10-30 09:45:00,33.18,33.47,33.18,33.27,187000.0,23.2252,23.4282,23.2252,23.2882,187000.0
2008-10-30 09:50:00,33.26,33.29,32.67,32.94,294200.0,23.2812,23.3022,22.8682,23.0572,294200.0
2008-10-30 09:55:00,32.9,32.99,32.48,32.69,251800.0,23.0292,23.0922,22.7352,22.8822,251800.0
2008-10-30 10:00:00,32.68,32.73,32.41,32.54,204000.0,22.8752,22.9102,22.6862,22.7772,204000.0
2008-10-30 10:05:00,32.56,32.66,32.47,32.54,194800.0,22.7912,22.8612,22.7282,22.7772,194800.0
2008-10-30 10:10:00,32.55,32.73,32.38,32.42,117000.0,22.7842,22.9102,22.6652,22.6932,117000.0
2008-10-30 10:15:00,32.43,32.45,32.3,32.31,92800.0,22.7002,22.7142,22.6092,22.6162,92800.0
2008-10-30 10:20:00,32.31,32.51,32.31,32.47,185400.0,22.6162,22.7562,22.6162,22.7282,185400.0
2008-10-30 10:25:00,32.46,32.62,32.41,32.47,179400.0,22.7212,22.8332,22.6862,22.7282,179400.0
2008-10-30 10:30:00,32.48,32.53,32.32,32.51,142200.0,22.7352,22.7702,22.6232,22.7562,142200.0
2008-10-30 10:35:00,32.52,32.53,32.08,32.14,116200.0,22.7632,22.7702,22.4552,22.4972,116200.0
2008-10-30 10:40:00,32.12,32.17,31.91,31.91,136000.0,22.4832,22.5182,22.3362,22.3362,136000.0
2008-10-30 10:45:00,31.92,32.13,31.83,31.83,105800.0,22.3432,22.4902,22.2802,22.2802,105800.0
2008-10-30 10:50:00,31.84,32.04,31.77,32.04,134800.0,22.2872,22.4272,22.2382,22.4272,134800.0
2008-10-30 10:55:00,32.04,32.2,32.02,32.05,136600.0,22.4272,22.5392,22.4132,22.4342,136600.0
2008-10-30 11:00:00,32.05,32.42,32.05,32.36,99400.0,22.4342,22.6932,22.4342,22.6512,99400.0
2008-10-30 11:05:00,32.36,32.39,32.2,32.38,126600.0,22.6512,22.6722,22.5392,22.6652,126600.0
2008-10-30 11:10:00,32.38,32.51,32.32,32.45,120400.0,22.6652,22.7562,22.6232,22.7142,120400.0
2008-10-30 11:15:00,32.45,32.48,32.19,32.27,108400.0,22.7142,22.7352,22.5322,22.5882,108400.0
2008-10-30 11:20:00,32.27,32.37,32.22,32.24,71600.0,22.5882,22.6582,22.5532,22.5672,71600.0
2008-10-30 11:25:00,32.24,32.37,32.18,32.24,153200.0,22.5672,22.6582,22.5252,22.5672,153200.0
2008-10-30 11:30:00,32.25,32.43,32.15,32.15,120600.0,22.5742,22.7002,22.5042,22.5042,120600.0
2008-10-30 11:35:00,32.12,32.23,31.88,32.23,123000.0,22.4832,22.5602,22.3152,22.5602,123000.0
2008-10-30 11:40:00,32.22,32.4,32.05,32.38,101400.0,22.5532,22.6792,22.4342,22.6652,101400.0
2008-10-30 11:45:00,32.39,32.39,32.06,32.21,115400.0,22.6722,22.6722,22.4412,22.5462,115400.0
2008-10-30 11:50:00,32.21,32.25,31.79,31.88,153000.0,22.5462,22.5742,22.2522,22.3152,153000.0
2008-10-30 11:55:00,31.89,32.19,31.83,32.06,98200.0,22.3222,22.5322,22.2802,22.4412,98200.0
2008-10-30 12:00:00,32.02,32.24,32.0,32.23,62800.0,22.4132,22.5672,22.3992,22.5602,62800.0
2008-10-30 12:05:00,32.23,32.31,32.04,32.11,58800.0,22.5602,22.6162,22.4272,22.4762,58800.0
2008-10-30 12:10:00,32.1,32.13,31.96,32.06,56400.0,22.4692,22.4902,22.3712,22.4412,56400.0
2008-10-30 12:15:00,32.05,32.05,31.93,32.0,52800.0,22.4342,22.4342,22.3502,22.3992,52800.0
2008-10-30 12:20:00,32.02,32.04,31.95,31.95,46400.0,22.4132,22.4272,22.3642,22.3642,46400.0
2008-10-30 12:25:00,31.95,31.95,31.7,31.75,121800.0,22.3642,22.3642,22.1892,22.2242,121800.0
2008-10-30 12:30:00,31.74,31.92,31.7,31.89,210400.0,22.2172,22.3432,22.1892,22.3222,210400.0
2008-10-30 12:35:00,31.89,31.98,31.86,31.86,42400.0,22.3222,22.3852,22.3012,22.3012,42400.0
2008-10-30 12:40:00,31.89,31.95,31.81,31.86,50800.0,22.3222,22.3642,22.2662,22.3012,50800.0
2008-10-30 12:45:00,31.84,31.92,31.68,31.86,117000.0,22.2872,22.3432,22.1752,22.3012,117000.0
2008-10-30 12:50:00,31.86,31.91,31.71,31.72,112600.0,22.3012,22.3362,22.1962,22.2032,112600.0
2008-10-30 12:55:00,31.72,31.74,31.54,31.61,103400.0,22.2032,22.2172,22.0773,22.1262,103400.0
2008-10-30 13:00:00,31.6,31.61,31.43,31.49,98200.0,22.1192,22.1262,22.0003,22.0423,98200.0
2008-10-30 13:05:00,31.5,31.86,31.49,31.84,87600.0,22.0493,22.3012,22.0423,22.2872,87600.0
2008-10-30 13:10:00,31.86,31.91,31.75,31.75,116400.0,22.3012,22.3362,22.2242,22.2242,116400.0
2008-10-30 13:15:00,31.77,31.77,31.64,31.68,71800.0,22.2382,22.2382,22.1472,22.1752,71800.0
2008-10-30 13:20:00,31.68,31.68,31.45,31.5,75600.0,22.1752,22.1752,22.0143,22.0493,75600.0
2008-10-30 13:25:00,31.47,31.52,31.21,31.24,82000.0,22.0283,22.0633,21.8463,21.8673,82000.0
2008-10-30 13:30:00,31.21,31.28,31.15,31.19,123200.0,21.8463,21.8953,21.8043,21.8323,123200.0
2008-10-30 13:35:00,31.18,31.48,31.18,31.45,76200.0,21.8253,22.0353,21.8253,22.0143,76200.0
2008-10-30 13:40:00,31.45,31.45,31.13,31.18,125400.0,22.0143,22.0143,21.7903,21.8253,125400.0
2008-10-30 13:45:00,31.2,31.28,31.18,31.25,37200.0,21.8393,21.8953,21.8253,21.8743,37200.0
2008-10-30 13:50:00,31.28,31.42,31.28,31.36,77000.0,21.8953,21.9933,21.8953,21.9513,77000.0
2008-10-30 13:55:00,31.35,31.63,31.35,31.55,121000.0,21.9443,22.1402,21.9443,22.0843,121000.0
2008-10-30 14:00:00,31.53,31.71,31.53,31.66,80600.0,22.0703,22.1962,22.0703,22.1612,80600.0
2008-10-30 14:05:00,31.65,31.79,31.61,31.64,104000.0,22.1542,22.2522,22.1262,22.1472,104000.0
2008-10-30 14:10:00,31.64,31.7,31.56,31.68,82000.0,22.1472,22.1892,22.0913,22.1752,82000.0
2008-10-30 14:15:00,31.66,31.7,31.52,31.57,93200.0,22.1612,22.1892,22.0633,22.0982,93200.0
2008-10-30 14:20:00,31.56,31.65,31.54,31.61,253600.0,22.0913,22.1542,22.0773,22.1262,253600.0
2008-10-30 14:25:00,31.6,31.88,31.6,31.7,289000.0,22.1192,22.3152,22.1192,22.1892,289000.0
2008-10-30 14:30:00,31.73,31.74,31.55,31.65,97600.0,22.2102,22.2172,22.0843,22.1542,97600.0
2008-10-30 14:35:00,31.67,31.7,31.56,31.61,133800.0,22.1682,22.1892,22.0913,22.1262,133800.0
2008-10-30 14:40:00,31.64,31.71,31.46,31.53,121600.0,22.1472,22.1962,22.0213,22.0703,121600.0
2008-10-30 14:45:00,31.53,31.65,31.44,31.65,180600.0,22.0703,22.1542,22.0073,22.1542,180600.0
2008-10-30 14:50:00,31.64,31.73,31.54,31.59,93400.0,22.1472,22.2102,22.0773,22.1122,93400.0
2008-10-30 14:55:00,31.59,31.68,31.46,31.68,186000.0,22.1122,22.1752,22.0213,22.1752,186000.0
2008-10-30 15:00:00,31.68,31.74,31.56,31.71,246000.0,22.1752,22.2172,22.0913,22.1962,246000.0
2008-10-30 15:05:00,31.7,31.8,31.68,31.76,408400.0,22.1892,22.2592,22.1752,22.2312,408400.0
2008-10-30 15:10:00,31.76,31.83,31.59,31.61,190800.0,22.2312,22.2802,22.1122,22.1262,190800.0
2008-10-30 15:15:00,31.59,31.61,31.32,31.47,215200.0,22.1122,22.1262,21.9233,22.0283,215200.0
2008-10-30 15:20:00,31.47,31.53,31.22,31.52,232800.0,22.0283,22.0703,21.8533,22.0633,232800.0
2008-10-30 15:25:00,31.52,31.72,31.45,31.72,189000.0,22.0633,22.2032,22.0143,22.2032,189000.0
2008-10-30 15:30:00,31.71,31.75,31.29,31.38,262800.0,22.1962,22.2242,21.9023,21.9653,262800.0
2008-10-30 15:35:00,31.42,31.72,31.31,31.67,326600.0,21.9933,22.2032,21.9163,22.1682,326600.0
2008-10-30 15:40:00,31.64,31.72,31.3,31.47,330600.0,22.1472,22.2032,21.9093,22.0283,330600.0
2008-10-30 15:45:00,31.46,31.68,31.29,31.64,198200.0,22.0213,22.1752,21.9023,22.1472,198200.0
2008-10-30 15:50:00,31.63,31.73,31.54,31.7,311600.0,22.1402,22.2102,22.0773,22.1892,311600.0
2008-10-30 15:55:00,31.69,31.89,31.66,31.82,724800.0,22.1822,22.3222,22.1612,22.2732,724800.0
2008-10-31 09:30:00,31.82,32.29,31.5,31.88,269800.0,22.2732,22.6022,22.0493,22.3152,269800.0
2008-10-31 09:35:00,31.89,31.89,31.5,31.65,118400.0,22.3222,22.3222,22.0493,22.1542,118400.0
2008-10-31 09:40:00,31.68,32.02,31.6,31.84,186400.0,22.1752,22.4132,22.1192,22.2872,186400.0
2008-10-31 09:45:00,31.84,31.97,31.73,31.74,106200.0,22.2872,22.3782,22.2102,22.2172,106200.0
2008-10-31 09:50:00,31.71,31.86,31.66,31.68,71600.0,22.1962,22.3012,22.1612,22.1752,71600.0
2008-10-31 09:55:00,31.71,31.96,31.7,31.94,98800.0,22.1962,22.3712,22.1892,22.3572,98800.0
2008-10-31 10:00:00,31.93,32.32,31.9,32.32,167000.0,22.3502,22.6232,22.3292,22.6232,167000.0
2008-10-31 10:05:00,32.3,32.36,32.0,32.26,206400.0,22.6092,22.6512,22.3992,22.5812,206400.0
2008-10-31 10:10:00,32.26,32.3,31.61,32.26,268000.0,22.5812,22.6092,22.1262,22.5812,268000.0
2008-10-31 10:15:00,32.27,32.3,32.02,32.26,144800.0,22.5882,22.6092,22.4132,22.5812,144800.0
2008-10-31 10:20:00,32.25,32.37,32.15,32.35,86800.0,22.5742,22.6582,22.5042,22.6442,86800.0
2008-10-31 10:25:00,32.34,32.38,32.3,32.38,121600.0,22.6372,22.6652,22.6092,22.6652,121600.0
2008-10-31 10:30:00,32.38,32.57,32.34,32.44,169200.0,22.6652,22.7982,22.6372,22.7072,169200.0
2008-10-31 10:35:00,32.44,32.51,32.34,32.38,130200.0,22.7072,22.7562,22.6372,22.6652,130200.0
2008-10-31 10:40:00,32.38,32.49,32.37,32.41,105000.0,22.6652,22.7422,22.6582,22.6862,105000.0
2008-10-31 10:45:00,32.41,32.41,32.14,32.18,158400.0,22.6862,22.6862,22.4972,22.5252,158400.0
2008-10-31 10:50:00,32.18,32.27,32.09,32.25,113000.0,22.5252,22.5882,22.4622,22.5742,113000.0
2008-10-31 10:55:00,32.26,32.26,32.03,32.17,50000.0,22.5812,22.5812,22.4202,22.5182,50000.0
2008-10-31 11:00:00,32.2,32.5,32.2,32.49,68000.0,22.5392,22.7492,22.5392,22.7422,68000.0
2008-10-31 11:05:00,32.51,32.67,32.49,32.6,102200.0,22.7562,22.8682,22.7422,22.8192,102200.0
2008-10-31 11:10:00,32.6,32.65,32.55,32.56,70600.0,22.8192,22.8542,22.7842,22.7912,70600.0
2008-10-31 11:15:00,32.57,33.2,32.55,33.15,159200.0,22.7982,23.2392,22.7842,23.2042,159200.0
2008-10-31 11:20:00,33.15,33.18,32.97,33.04,198400.0,23.2042,23.2252,23.0782,23.1272,198400.0
2008-10-31 11:25:00,33.04,33.06,32.86,32.99,69800.0,23.1272,23.1412,23.0012,23.0922,69800.0
2008-10-31 11:30:00,32.98,33.1,32.91,32.98,69600.0,23.0852,23.1692,23.0362,23.0852,69600.0
2008-10-31 11:35:00,32.98,33.3,32.97,33.3,157000.0,23.0852,23.3092,23.0782,23.3092,157000.0
2008-10-31 11:40:00,33.32,33.37,33.19,33.32,89800.0,23.3232,23.3582,23.2322,23.3232,89800.0
2008-10-31 11:45:00,33.33,33.4,33.13,33.13,146600.0,23.3302,23.3792,23.1902,23.1902,146600.0
2008-10-31 11:50:00,33.13,33.4,33.1,33.4,137200.0,23.1902,23.3792,23.1692,23.3792,137200.0
2008-10-31 11:55:00,33.39,33.4,33.21,33.26,88000.0,23.3722,23.3792,23.2462,23.2812,88000.0
2008-10-31 12:00:00,33.27,33.28,33.12,33.19,77800.0,23.2882,23.2952,23.1832,23.2322,77800.0
2008-10-31 12:05:00,33.2,33.34,33.15,33.16,144400.0,23.2392,23.3372,23.2042,23.2112,144400.0
2008-10-31 12:10:00,33.15,33.18,33.02,33.08,92400.0,23.2042,23.2252,23.1132,23.1552,92400.0
2008-10-31 12:15:00,33.11,33.14,32.88,32.94,82000.0,23.1762,23.1972,23.0152,23.0572,82000.0
2008-10-31 12:20:00,32.95,33.06,32.91,33.01,119000.0,23.0642,23.1412,23.0362,23.1062,119000.0
2008-10-31 12:25:00,33.0,33.1,32.97,32.99,116400.0,23.0992,23.1692,23.0782,23.0922,116400.0
2008-10-31 12:30:00,32.99,33.07,32.79,32.83,84000.0,23.0922,23.1482,22.9522,22.9802,84000.0
2008-10-31 12:35:00,32.84,32.91,32.73,32.81,76000.0,22.9872,23.0362,22.9102,22.9662,76000.0
2008-10-31 12:40:00,32.82,32.9,32.74,32.88,59000.0,22.9732,23.0292,22.9172,23.0152,59000.0
2008-10-31 12:45:00,32.89,33.18,32.8,33.15,155200.0,23.0222,23.2252,22.9592,23.2042,155200.0
2008-10-31 12:50:00,33.14,33.29,33.1,33.29,126800.0,23.1972,23.3022,23.1692,23.3022,126800.0
2008-10-31 12:55:00,33.29,33.3,33.2,33.22,77200.0,23.3022,23.3092,23.2392,23.2532,77200.0
2008-10-31 13:00:00,33.22,33.4,33.18,33.38,89800.0,23.2532,23.3792,23.2252,23.3652,89800.0
2008-10-31 13:05:00,33.41,33.53,33.38,33.44,171000.0,23.3862,23.4702,23.3652,23.4072,171000.0
2008-10-31 13:10:00,33.45,33.52,33.43,33.48,101800.0,23.4142,23.4632,23.4002,23.4352,101800.0
2008-10-31 13:15:00,33.49,33.57,33.46,33.49,127800.0,23.4422,23.4982,23.4212,23.4422,127800.0
2008-10-31 13:20:00,33.49,33.87,33.47,33.83,238000.0,23.4422,23.7082,23.4282,23.6802,238000.0
2008-10-31 13:25:00,33.84,33.84,33.6,33.61,210600.0,23.6872,23.6872,23.5192,23.5262,210600.0
2008-10-31 13:30:00,33.61,33.99,33.61,33.96,211400.0,23.5262,23.7922,23.5262,23.7712,211400.0
2008-10-31 13:35:00,33.96,33.98,33.67,33.81,232000.0,23.7712,23.7852,23.5682,23.6662,232000.0
2008-10-31 13:40:00,33.83,33.85,33.74,33.82,104400.0,23.6802,23.6942,23.6172,23.6732,104400.0
2008-10-31 13:45:00,33.83,33.88,33.67,33.72,124000.0,23.6802,23.7152,23.5682,23.6032,124000.0
2008-10-31 13:50:00,33.7,33.71,33.48,33.49,138400.0,23.5892,23.5962,23.4352,23.4422,138400.0
2008-10-31 13:55:00,33.49,33.6,33.46,33.47,157400.0,23.4422,23.5192,23.4212,23.4282,157400.0
2008-10-31 14:00:00,33.48,33.65,33.44,33.56,184200.0,23.4352,23.5542,23.4072,23.4912,184200.0
2008-10-31 14:05:00,33.59,33.74,33.56,33.58,93800.0,23.5122,23.6172,23.4912,23.5052,93800.0
2008-10-31 14:10:00,33.58,33.76,33.56,33.59,92800.0,23.5052,23.6312,23.4912,23.5122,92800.0
2008-10-31 14:15:00,33.58,33.6,33.29,33.33,115600.0,23.5052,23.5192,23.3022,23.3302,115600.0
2008-10-31 14:20:00,33.33,33.42,33.22,33.33,130800.0,23.3302,23.3932,23.2532,23.3302,130800.0
2008-10-31 14:25:00,33.3,33.44,33.26,33.37,121600.0,23.3092,23.4072,23.2812,23.3582,121600.0
2008-10-31 14:30:00,33.38,33.49,33.16,33.46,249200.0,23.3652,23.4422,23.2112,23.4212,249200.0
2008-10-31 14:35:00,33.46,33.65,33.43,33.47,136800.0,23.4212,23.5542,23.4002,23.4282,136800.0
2008-10-31 14:40:00,33.47,33.52,33.29,33.42,189400.0,23.4282,23.4632,23.3022,23.3932,189400.0
2008-10-31 14:45:00,33.44,33.52,33.21,33.35,102600.0,23.4072,23.4632,23.2462,23.3442,102600.0
2008-10-31 14:50:00,33.35,33.62,33.34,33.59,124400.0,23.3442,23.5332,23.3372,23.5122,124400.0
2008-10-31 14:55:00,33.59,33.7,33.48,33.57,131800.0,23.5122,23.5892,23.4352,23.4982,131800.0
2008-10-31 15:00:00,33.59,33.7,33.49,33.5,151400.0,23.5122,23.5892,23.4422,23.4492,151400.0
2008-10-31 15:05:00,33.51,33.52,33.24,33.44,143000.0,23.4562,23.4632,23.2672,23.4072,143000.0
2008-10-31 15:10:00,33.44,33.5,33.06,33.07,199400.0,23.4072,23.4492,23.1412,23.1482,199400.0
2008-10-31 15:15:00,33.08,33.14,32.84,32.85,182200.0,23.1552,23.1972,22.9872,22.9942,182200.0
2008-10-31 15:20:00,32.85,33.1,32.72,33.1,192800.0,22.9942,23.1692,22.9032,23.1692,192800.0
2008-10-31 15:25:00,33.1,33.18,32.87,33.16,342000.0,23.1692,23.2252,23.0082,23.2112,342000.0
2008-10-31 15:30:00,33.16,33.35,33.05,33.3,306400.0,23.2112,23.3442,23.1342,23.3092,306400.0
2008-10-31 15:35:00,33.3,33.47,33.21,33.41,222800.0,23.3092,23.4282,23.2462,23.3862,222800.0
2008-10-31 15:40:00,33.41,33.48,32.8,32.99,444800.0,23.3862,23.4352,22.9592,23.0922,444800.0
2008-10-31 15:45:00,32.98,33.21,32.93,33.12,355800.0,23.0852,23.2462,23.0502,23.1832,355800.0
2008-10-31 15:50:00,33.12,33.35,32.92,32.95,349200.0,23.1832,23.3442,23.0432,23.0642,349200.0
2008-10-31 15:55:00,32.95,33.4,32.95,33.38,501400.0,23.0642,23.3792,23.0642,23.3652,501400.0
2008-11-03 09:30:00,33.35,33.48,33.02,33.47,225400.0,23.3442,23.4352,23.1132,23.4282,225400.0
2008-11-03 09:35:00,33.47,33.65,33.39,33.48,196000.0,23.4282,23.5542,23.3722,23.4352,196000.0
2008-11-03 09:40:00,33.5,33.6,33.35,33.49,129400.0,23.4492,23.5192,23.3442,23.4422,129400.0
2008-11-03 09:45:00,33.48,33.53,33.38,33.38,213600.0,23.4352,23.4702,23.3652,23.3652,213600.0
2008-11-03 09:50:00,33.38,33.4,33.17,33.27,148000.0,23.3652,23.3792,23.2182,23.2882,148000.0
2008-11-03 09:55:00,33.29,33.33,33.12,33.13,77800.0,23.3022,23.3302,23.1832,23.1902,77800.0
2008-11-03 10:00:00,33.13,33.19,33.01,33.11,143000.0,23.1902,23.2322,23.1062,23.1762,143000.0
2008-11-03 10:05:00,33.11,33.43,33.04,33.4,169400.0,23.1762,23.4002,23.1272,23.3792,169400.0
2008-11-03 10:10:00,33.37,33.55,33.3,33.47,119600.0,23.3582,23.4842,23.3092,23.4282,119600.0
2008-11-03 10:15:00,33.49,33.56,33.36,33.4,103000.0,23.4422,23.4912,23.3512,23.3792,103000.0
2008-11-03 10:20:00,33.4,33.49,33.13,33.21,125400.0,23.3792,23.4422,23.1902,23.2462,125400.0
2008-11-03 10:25:00,33.21,33.22,33.01,33.06,126200.0,23.2462,23.2532,23.1062,23.1412,126200.0
2008-11-03 10:30:00,33.06,33.21,32.87,33.09,188000.0,23.1412,23.2462,23.0082,23.1622,188000.0
2008-11-03 10:35:00,33.09,33.11,32.9,33.08,137000.0,23.1622,23.1762,23.0292,23.1552,137000.0
2008-11-03 10:40:00,33.09,33.13,32.84,32.85,112000.0,23.1622,23.1902,22.9872,22.9942,112000.0
2008-11-03 10:45:00,32.85,33.14,32.77,33.04,77400.0,22.9942,23.1972,22.9382,23.1272,77400.0
2008-11-03 10:50:00,33.04,33.2,32.97,33.05,93600.0,23.1272,23.2392,23.0782,23.1342,93600.0
2008-11-03 10:55:00,33.05,33.08,32.93,32.99,54000.0,23.1342,23.1552,23.0502,23.0922,54000.0
2008-11-03 11:00:00,33.0,33.24,33.0,33.13,105200.0,23.0992,23.2672,23.0992,23.1902,105200.0
2008-11-03 11:05:00,33.13,33.17,32.99,33.1,78000.0,23.1902,23.2182,23.0922,23.1692,78000.0
2008-11-03 11:10:00,33.09,33.11,32.94,32.94,53600.0,23.1622,23.1762,23.0572,23.0572,53600.0
2008-11-03 11:15:00,32.95,32.95,32.79,32.85,74200.0,23.0642,23.0642,22.9522,22.9942,74200.0
2008-11-03 11:20:00,32.85,32.91,32.75,32.76,60400.0,22.9942,23.0362,22.9242,22.9312,60400.0
2008-11-03 11:25:00,32.77,32.86,32.71,32.74,94000.0,22.9382,23.0012,22.8962,22.9172,94000.0
2008-11-03 11:30:00,32.73,32.74,32.59,32.68,102600.0,22.9102,22.9172,22.8122,22.8752,102600.0
2008-11-03 11:35:00,32.67,32.71,32.54,32.54,91400.0,22.8682,22.8962,22.7772,22.7772,91400.0
2008-11-03 11:40:00,32.54,32.69,32.51,32.65,113000.0,22.7772,22.8822,22.7562,22.8542,113000.0
2008-11-03 11:45:00,32.63,32.64,32.5,32.56,64000.0,22.8402,22.8472,22.7492,22.7912,64000.0
2008-11-03 11:50:00,32.56,32.69,32.52,32.65,78200.0,22.7912,22.8822,22.7632,22.8542,78200.0
2008-11-03 11:55:00,32.63,32.79,32.58,32.63,109000.0,22.8402,22.9522,22.8052,22.8402,109000.0
2008-11-03 12:00:00,32.63,32.77,32.6,32.62,124800.0,22.8402,22.9382,22.8192,22.8332,124800.0
2008-11-03 12:05:00,32.63,32.65,32.57,32.6,70600.0,22.8402,22.8542,22.7982,22.8192,70600.0
2008-11-03 12:10:00,32.6,32.72,32.57,32.68,112000.0,22.8192,22.9032,22.7982,22.8752,112000.0
2008-11-03 12:15:00,32.67,32.77,32.6,32.6,83200.0,22.8682,22.9382,22.8192,22.8192,83200.0
2008-11-03 12:20:00,32.6,32.6,32.43,32.45,124600.0,22.8192,22.8192,22.7002,22.7142,124600.0
2008-11-03 12:25:00,32.46,32.52,32.38,32.46,108800.0,22.7212,22.7632,22.6652,22.7212,108800.0
2008-11-03 12:30:00,32.43,32.53,32.38,32.42,84800.0,22.7002,22.7702,22.6652,22.6932,84800.0
2008-11-03 12:35:00,32.41,32.45,32.29,32.29,96200.0,22.6862,22.7142,22.6022,22.6022,96200.0
2008-11-03 12:40:00,32.3,32.38,32.19,32.33,183400.0,22.6092,22.6652,22.5322,22.6302,183400.0
2008-11-03 12:45:00,32.35,32.51,32.33,32.42,105000.0,22.6442,22.7562,22.6302,22.6932,105000.0
2008-11-03 12:50:00,32.42,32.44,32.27,32.32,92000.0,22.6932,22.7072,22.5882,22.6232,92000.0
2008-11-03 12:55:00,32.3,32.45,32.29,32.41,82800.0,22.6092,22.7142,22.6022,22.6862,82800.0
2008-11-03 13:00:00,32.38,32.48,32.38,32.42,54000.0,22.6652,22.7352,22.6652,22.6932,54000.0
2008-11-03 13:05:00,32.42,32.43,32.32,32.35,95000.0,22.6932,22.7002,22.6232,22.6442,95000.0
2008-11-03 13:10:00,32.35,32.51,32.34,32.4,52800.0,22.6442,22.7562,22.6372,22.6792,52800.0
2008-11-03 13:15:00,32.41,32.44,32.33,32.36,85800.0,22.6862,22.7072,22.6302,22.6512,85800.0
2008-11-03 13:20:00,32.35,32.37,32.28,32.29,100800.0,22.6442,22.6582,22.5952,22.6022,100800.0
2008-11-03 13:25:00,32.3,32.34,32.2,32.31,102400.0,22.6092,22.6372,22.5392,22.6162,102400.0
2008-11-03 13:30:00,32.3,32.3,32.22,32.26,46800.0,22.6092,22.6092,22.5532,22.5812,46800.0
2008-11-03 13:35:00,32.24,32.42,32.22,32.39,53400.0,22.5672,22.6932,22.5532,22.6722,53400.0
2008-11-03 13:40:00,32.4,32.43,32.24,32.25,99800.0,22.6792,22.7002,22.5672,22.5742,99800.0
2008-11-03 13:45:00,32.26,32.27,32.19,32.26,74400.0,22.5812,22.5882,22.5322,22.5812,74400.0
2008-11-03 13:50:00,32.26,32.3,32.23,32.25,43200.0,22.5812,22.6092,22.5602,22.5742,43200.0
2008-11-03 13:55:00,32.24,32.24,32.07,32.23,111800.0,22.5672,22.5672,22.4482,22.5602,111800.0
2008-11-03 14:00:00,32.23,32.25,32.14,32.22,105200.0,22.5602,22.5742,22.4972,22.5532,105200.0
2008-11-03 14:05:00,32.22,32.34,32.17,32.19,271200.0,22.5532,22.6372,22.5182,22.5322,271200.0
2008-11-03 14:10:00,32.19,32.2,32.09,32.15,238000.0,22.5322,22.5392,22.4622,22.5042,238000.0
2008-11-03 14:15:00,32.17,32.18,31.95,31.95,79000.0,22.5182,22.5252,22.3642,22.3642,79000.0
2008-11-03 14:20:00,31.96,32.09,31.93,32.07,223200.0,22.3712,22.4622,22.3502,22.4482,223200.0
2008-11-03 14:25:00,32.07,32.24,32.02,32.19,143800.0,22.4482,22.5672,22.4132,22.5322,143800.0
2008-11-03 14:30:00,32.2,32.24,32.06,32.15,94800.0,22.5392,22.5672,22.4412,22.5042,94800.0
2008-11-03 14:35:00,32.13,32.2,32.07,32.07,128600.0,22.4902,22.5392,22.4482,22.4482,128600.0
2008-11-03 14:40:00,32.08,32.14,32.05,32.13,173400.0,22.4552,22.4972,22.4342,22.4902,173400.0
2008-11-03 14:45:00,32.13,32.4,32.13,32.37,161400.0,22.4902,22.6792,22.4902,22.6582,161400.0
2008-11-03 14:50:00,32.38,32.42,32.23,32.28,204600.0,22.6652,22.6932,22.5602,22.5952,204600.0
2008-11-03 14:55:00,32.28,32.31,32.0,32.0,181600.0,22.5952,22.6162,22.3992,22.3992,181600.0
2008-11-03 15:00:00,32.0,32.0,31.93,31.97,144800.0,22.3992,22.3992,22.3502,22.3782,144800.0
2008-11-03 15:05:00,31.97,32.12,31.92,32.06,206000.0,22.3782,22.4832,22.3432,22.4412,206000.0
2008-11-03 15:10:00,32.08,32.16,32.02,32.05,122600.0,22.4552,22.5112,22.4132,22.4342,122600.0
2008-11-03 15:15:00,32.05,32.29,32.04,32.29,170800.0,22.4342,22.6022,22.4272,22.6022,170800.0
2008-11-03 15:20:00,32.28,32.3,32.12,32.22,210000.0,22.5952,22.6092,22.4832,22.5532,210000.0
2008-11-03 15:25:00,32.22,32.3,32.13,32.21,198400.0,22.5532,22.6092,22.4902,22.5462,198400.0
2008-11-03 15:30:00,32.21,32.31,32.18,32.27,210200.0,22.5462,22.6162,22.5252,22.5882,210200.0
2008-11-03 15:35:00,32.27,32.33,32.2,32.27,205400.0,22.5882,22.6302,22.5392,22.5882,205400.0
2008-11-03 15:40:00,32.27,32.3,32.01,32.01,277000.0,22.5882,22.6092,22.4062,22.4062,277000.0
2008-11-03 15:45:00,32.02,32.12,32.01,32.1,283400.0,22.4132,22.4832,22.4062,22.4692,283400.0
2008-11-03 15:50:00,32.09,32.1,32.01,32.06,381000.0,22.4622,22.4692,22.4062,22.4412,381000.0
2008-11-03 15:55:00,32.07,32.16,32.0,32.1,494000.0,22.4482,22.5112,22.3992,22.4692,494000.0
2008-11-04 09:30:00,32.8,33.4,32.18,33.38,257600.0,22.9592,23.3792,22.5252,23.3652,257600.0
2008-11-04 09:35:00,33.34,33.49,33.21,33.31,149800.0,23.3372,23.4422,23.2462,23.3162,149800.0
2008-11-04 09:40:00,33.31,33.51,33.16,33.44,130000.0,23.3162,23.4562,23.2112,23.4072,130000.0
2008-11-04 09:45:00,33.45,33.45,33.27,33.42,100000.0,23.4142,23.4142,23.2882,23.3932,100000.0
2008-11-04 09:50:00,33.42,33.69,33.3,33.68,177400.0,23.3932,23.5822,23.3092,23.5752,177400.0
2008-11-04 09:55:00,33.69,33.73,33.57,33.61,200000.0,23.5822,23.6102,23.4982,23.5262,200000.0
2008-11-04 10:00:00,33.61,33.62,33.47,33.57,147000.0,23.5262,23.5332,23.4282,23.4982,147000.0
2008-11-04 10:05:00,33.58,33.62,33.49,33.54,99400.0,23.5052,23.5332,23.4422,23.4772,99400.0
2008-11-04 10:10:00,33.54,33.64,33.46,33.54,92000.0,23.4772,23.5472,23.4212,23.4772,92000.0
2008-11-04 10:15:00,33.53,33.87,33.47,33.8,159200.0,23.4702,23.7082,23.4282,23.6592,159200.0
2008-11-04 10:20:00,33.82,33.98,33.77,33.91,132600.0,23.6732,23.7852,23.6382,23.7362,132600.0
2008-11-04 10:25:00,33.91,34.1,33.83,34.09,135000.0,23.7362,23.8692,23.6802,23.8622,135000.0
2008-11-04 10:30:00,34.09,34.32,34.04,34.29,200000.0,23.8622,24.0232,23.8272,24.0022,200000.0
2008-11-04 10:35:00,34.29,34.43,34.24,34.32,147400.0,24.0022,24.1002,23.9672,24.0232,147400.0
2008-11-04 10:40:00,34.32,34.34,34.15,34.27,142600.0,24.0232,24.0372,23.9042,23.9882,142600.0
2008-11-04 10:45:00,34.27,34.42,34.23,34.42,165200.0,23.9882,24.0932,23.9602,24.0932,165200.0
2008-11-04 10:50:00,34.4,34.65,34.32,34.55,229800.0,24.0792,24.2542,24.0232,24.1842,229800.0
2008-11-04 10:55:00,34.54,34.59,34.42,34.47,183000.0,24.1772,24.2122,24.0932,24.1282,183000.0
2008-11-04 11:00:00,34.47,34.65,34.46,34.59,210400.0,24.1282,24.2542,24.1212,24.2122,210400.0
2008-11-04 11:05:00,34.6,34.63,34.38,34.41,194400.0,24.2192,24.2402,24.0652,24.0862,194400.0
2008-11-04 11:10:00,34.43,34.56,34.33,34.47,194000.0,24.1002,24.1912,24.0302,24.1282,194000.0
2008-11-04 11:15:00,34.45,34.57,34.44,34.49,111200.0,24.1142,24.1982,24.1072,24.1422,111200.0
2008-11-04 11:20:00,34.48,34.52,34.42,34.42,152200.0,24.1352,24.1632,24.0932,24.0932,152200.0
2008-11-04 11:25:00,34.42,34.42,34.27,34.3,80200.0,24.0932,24.0932,23.9882,24.0092,80200.0
2008-11-04 11:30:00,34.27,34.35,34.18,34.22,105600.0,23.9882,24.0442,23.9252,23.9532,105600.0
2008-11-04 11:35:00,34.22,34.29,34.06,34.25,121000.0,23.9532,24.0022,23.8412,23.9742,121000.0
2008-11-04 11:40:00,34.25,34.45,34.25,34.44,134800.0,23.9742,24.1142,23.9742,24.1072,134800.0
2008-11-04 11:45:00,34.45,34.46,34.31,34.4,98400.0,24.1142,24.1212,24.0162,24.0792,98400.0
2008-11-04 11:50:00,34.4,34.56,34.4,34.47,115000.0,24.0792,24.1912,24.0792,24.1282,115000.0
2008-11-04 11:55:00,34.47,34.55,34.37,34.5,85600.0,24.1282,24.1842,24.0582,24.1492,85600.0
2008-11-04 12:00:00,34.51,34.51,34.26,34.31,98200.0,24.1562,24.1562,23.9812,24.0162,98200.0
2008-11-04 12:05:00,34.32,34.34,34.23,34.27,94000.0,24.0232,24.0372,23.9602,23.9882,94000.0
2008-11-04 12:10:00,34.27,34.34,34.23,34.31,89600.0,23.9882,24.0372,23.9602,24.0162,89600.0
2008-11-04 12:15:00,34.32,34.42,34.32,34.32,61800.0,24.0232,24.0932,24.0232,24.0232,61800.0
2008-11-04 12:20:00,34.31,34.35,34.27,34.29,54200.0,24.0162,24.0442,23.9882,24.0022,54200.0
2008-11-04 12:25:00,34.29,34.32,34.23,34.27,48600.0,24.0022,24.0232,23.9602,23.9882,48600.0
2008-11-04 12:30:00,34.26,34.31,34.24,34.3,87800.0,23.9812,24.0162,23.9672,24.0092,87800.0
2008-11-04 12:35:00,34.32,34.47,34.3,34.42,104800.0,24.0232,24.1282,24.0092,24.0932,104800.0
2008-11-04 12:40:00,34.42,34.43,34.34,34.35,77800.0,24.0932,24.1002,24.0372,24.0442,77800.0
2008-11-04 12:45:00,34.35,34.41,34.32,34.4,90600.0,24.0442,24.0862,24.0232,24.0792,90600.0
2008-11-04 12:50:00,34.4,34.48,34.38,34.46,62200.0,24.0792,24.1352,24.0652,24.1212,62200.0
2008-11-04 12:55:00,34.46,34.46,34.4,34.42,75600.0,24.1212,24.1212,24.0792,24.0932,75600.0
2008-11-04 13:00:00,34.45,34.55,34.44,34.54,83600.0,24.1142,24.1842,24.1072,24.1772,83600.0
2008-11-04 13:05:00,34.55,34.58,34.52,34.53,76000.0,24.1842,24.2052,24.1632,24.1702,76000.0
2008-11-04 13:10:00,34.53,34.56,34.42,34.51,73600.0,24.1702,24.1912,24.0932,24.1562,73600.0
2008-11-04 13:15:00,34.52,34.74,34.52,34.68,129600.0,24.1632,24.3172,24.1632,24.2752,129600.0
2008-11-04 13:20:00,34.67,34.75,34.63,34.74,63800.0,24.2682,24.3242,24.2402,24.3172,63800.0
2008-11-04 13:25:00,34.74,34.78,34.7,34.73,72800.0,24.3172,24.3452,24.2892,24.3102,72800.0
2008-11-04 13:30:00,34.74,34.78,34.65,34.74,95000.0,24.3172,24.3452,24.2542,24.3172,95000.0
2008-11-04 13:35:00,34.73,34.74,34.63,34.65,112800.0,24.3102,24.3172,24.2402,24.2542,112800.0
2008-11-04 13:40:00,34.65,34.68,34.59,34.63,199600.0,24.2542,24.2752,24.2122,24.2402,199600.0
2008-11-04 13:45:00,34.62,34.73,34.61,34.64,117600.0,24.2332,24.3102,24.2262,24.2472,117600.0
2008-11-04 13:50:00,34.63,34.7,34.52,34.52,61000.0,24.2402,24.2892,24.1632,24.1632,61000.0
2008-11-04 13:55:00,34.52,34.6,34.48,34.49,143200.0,24.1632,24.2192,24.1352,24.1422,143200.0
2008-11-04 14:00:00,34.5,34.5,34.3,34.35,127800.0,24.1492,24.1492,24.0092,24.0442,127800.0
2008-11-04 14:05:00,34.33,34.38,34.24,34.35,111000.0,24.0302,24.0652,23.9672,24.0442,111000.0
2008-11-04 14:10:00,34.36,34.58,34.33,34.52,111400.0,24.0512,24.2052,24.0302,24.1632,111400.0
2008-11-04 14:15:00,34.52,34.54,34.39,34.49,96400.0,24.1632,24.1772,24.0722,24.1422,96400.0
2008-11-04 14:20:00,34.49,34.51,34.4,34.4,90000.0,24.1422,24.1562,24.0792,24.0792,90000.0
2008-11-04 14:25:00,34.4,34.48,34.35,34.46,157400.0,24.0792,24.1352,24.0442,24.1212,157400.0
2008-11-04 14:30:00,34.45,34.56,34.28,34.32,268600.0,24.1142,24.1912,23.9952,24.0232,268600.0
2008-11-04 14:35:00,34.32,34.39,34.26,34.27,113600.0,24.0232,24.0722,23.9812,23.9882,113600.0
2008-11-04 14:40:00,34.27,34.38,34.27,34.37,73200.0,23.9882,24.0652,23.9882,24.0582,73200.0
2008-11-04 14:45:00,34.37,34.43,34.27,34.4,129400.0,24.0582,24.1002,23.9882,24.0792,129400.0
2008-11-04 14:50:00,34.4,34.4,34.12,34.13,187400.0,24.0792,24.0792,23.8832,23.8902,187400.0
2008-11-04 14:55:00,34.13,34.33,34.05,34.29,154000.0,23.8902,24.0302,23.8342,24.0022,154000.0
2008-11-04 15:00:00,34.3,34.35,34.19,34.23,120600.0,24.0092,24.0442,23.9322,23.9602,120600.0
2008-11-04 15:05:00,34.23,34.39,34.22,34.27,153600.0,23.9602,24.0722,23.9532,23.9882,153600.0
2008-11-04 15:10:00,34.27,34.46,34.15,34.45,222000.0,23.9882,24.1212,23.9042,24.1142,222000.0
2008-11-04 15:15:00,34.45,34.52,34.36,34.42,192000.0,24.1142,24.1632,24.0512,24.0932,192000.0
2008-11-04 15:20:00,34.42,34.46,34.29,34.44,143600.0,24.0932,24.1212,24.0022,24.1072,143600.0
2008-11-04 15:25:00,34.47,34.47,34.35,34.38,87600.0,24.1282,24.1282,24.0442,24.0652,87600.0
2008-11-04 15:30:00,34.37,34.69,34.37,34.64,337200.0,24.0582,24.2822,24.0582,24.2472,337200.0
2008-11-04 15:35:00,34.64,34.74,34.56,34.74,232800.0,24.2472,24.3172,24.1912,24.3172,232800.0
2008-11-04 15:40:00,34.75,34.86,34.67,34.76,418200.0,24.3242,24.4012,24.2682,24.3312,418200.0
2008-11-04 15:45:00,34.76,34.88,34.63,34.63,433000.0,24.3312,24.4152,24.2402,24.2402,433000.0
2008-11-04 15:50:00,34.66,34.69,34.38,34.44,465400.0,24.2612,24.2822,24.0652,24.1072,465400.0
2008-11-04 15:55:00,34.43,34.8,34.43,34.72,740600.0,24.1002,24.3592,24.1002,24.3032,740600.0
2008-11-05 09:30:00,34.31,34.55,33.81,34.35,288800.0,24.0162,24.1842,23.6662,24.0442,288800.0
2008-11-05 09:35:00,34.38,34.57,33.77,34.0,342000.0,24.0652,24.1982,23.6382,23.7992,342000.0
2008-11-05 09:40:00,34.04,34.07,33.82,33.82,226400.0,23.8272,23.8482,23.6732,23.6732,226400.0
2008-11-05 09:45:00,33.81,33.98,33.58,33.94,293600.0,23.6662,23.7852,23.5052,23.7572,293600.0
2008-11-05 09:50:00,33.97,33.98,33.77,33.94,121400.0,23.7782,23.7852,23.6382,23.7572,121400.0
2008-11-05 09:55:00,33.94,33.97,33.73,33.8,190600.0,23.7572,23.7782,23.6102,23.6592,190600.0
2008-11-05 10:00:00,33.77,33.99,33.7,33.81,233800.0,23.6382,23.7922,23.5892,23.6662,233800.0
2008-11-05 10:05:00,33.82,33.94,33.75,33.88,171800.0,23.6732,23.7572,23.6242,23.7152,171800.0
2008-11-05 10:10:00,33.88,34.1,33.79,33.91,113800.0,23.7152,23.8692,23.6522,23.7362,113800.0
2008-11-05 10:15:00,33.9,34.18,33.84,34.12,130600.0,23.7292,23.9252,23.6872,23.8832,130600.0
2008-11-05 10:20:00,34.13,34.3,34.13,34.22,70200.0,23.8902,24.0092,23.8902,23.9532,70200.0
2008-11-05 10:25:00,34.22,34.28,34.11,34.21,91400.0,23.9532,23.9952,23.8762,23.9462,91400.0
2008-11-05 10:30:00,34.2,34.47,34.19,34.47,126800.0,23.9392,24.1282,23.9322,24.1282,126800.0
2008-11-05 10:35:00,34.45,34.56,34.4,34.51,94800.0,24.1142,24.1912,24.0792,24.1562,94800.0
2008-11-05 10:40:00,34.5,34.75,34.5,34.68,145400.0,24.1492,24.3242,24.1492,24.2752,145400.0
2008-11-05 10:45:00,34.69,34.79,34.63,34.76,90600.0,24.2822,24.3522,24.2402,24.3312,90600.0
2008-11-05 10:50:00,34.77,34.8,34.51,34.56,114800.0,24.3382,24.3592,24.1562,24.1912,114800.0
2008-11-05 10:55:00,34.55,34.56,34.35,34.4,54800.0,24.1842,24.1912,24.0442,24.0792,54800.0
2008-11-05 11:00:00,34.4,34.6,34.38,34.55,72000.0,24.0792,24.2192,24.0652,24.1842,72000.0
2008-11-05 11:05:00,34.55,34.58,34.48,34.51,76600.0,24.1842,24.2052,24.1352,24.1562,76600.0
2008-11-05 11:10:00,34.49,34.66,34.49,34.57,72000.0,24.1422,24.2612,24.1422,24.1982,72000.0
2008-11-05 11:15:00,34.56,34.62,34.5,34.57,98400.0,24.1912,24.2332,24.1492,24.1982,98400.0
2008-11-05 11:20:00,34.59,34.59,34.42,34.5,118400.0,24.2122,24.2122,24.0932,24.1492,118400.0
2008-11-05 11:25:00,34.51,34.51,34.39,34.42,78400.0,24.1562,24.1562,24.0722,24.0932,78400.0
2008-11-05 11:30:00,34.41,34.43,34.29,34.39,111600.0,24.0862,24.1002,24.0022,24.0722,111600.0
2008-11-05 11:35:00,34.38,34.53,34.37,34.46,126600.0,24.0652,24.1702,24.0582,24.1212,126600.0
2008-11-05 11:40:00,34.46,34.55,34.43,34.45,85800.0,24.1212,24.1842,24.1002,24.1142,85800.0
2008-11-05 11:45:00,34.42,34.44,34.22,34.26,92400.0,24.0932,24.1072,23.9532,23.9812,92400.0
2008-11-05 11:50:00,34.26,34.34,34.19,34.32,178400.0,23.9812,24.0372,23.9322,24.0232,178400.0
2008-11-05 11:55:00,34.33,34.39,34.16,34.39,113000.0,24.0302,24.0722,23.9112,24.0722,113000.0
2008-11-05 12:00:00,34.39,34.47,34.32,34.38,97800.0,24.0722,24.1282,24.0232,24.0652,97800.0
2008-11-05 12:05:00,34.38,34.38,34.24,34.3,92000.0,24.0652,24.0652,23.9672,24.0092,92000.0
2008-11-05 12:10:00,34.27,34.3,34.08,34.1,111400.0,23.9882,24.0092,23.8552,23.8692,111400.0
2008-11-05 12:15:00,34.11,34.11,33.88,33.95,122200.0,23.8762,23.8762,23.7152,23.7642,122200.0
2008-11-05 12:20:00,33.95,34.06,33.93,33.95,66200.0,23.7642,23.8412,23.7502,23.7642,66200.0
2008-11-05 12:25:00,33.96,33.96,33.79,33.88,87200.0,23.7712,23.7712,23.6522,23.7152,87200.0
2008-11-05 12:30:00,33.88,33.92,33.84,33.86,77200.0,23.7152,23.7432,23.6872,23.7012,77200.0
2008-11-05 12:35:00,33.84,33.91,33.65,33.68,127800.0,23.6872,23.7362,23.5542,23.5752,127800.0
2008-11-05 12:40:00,33.69,33.69,33.49,33.6,121000.0,23.5822,23.5822,23.4422,23.5192,121000.0
2008-11-05 12:45:00,33.59,33.69,33.48,33.55,192600.0,23.5122,23.5822,23.4352,23.4842,192600.0
2008-11-05 12:50:00,33.55,33.56,33.46,33.5,177400.0,23.4842,23.4912,23.4212,23.4492,177400.0
2008-11-05 12:55:00,33.5,33.54,33.48,33.48,104200.0,23.4492,23.4772,23.4352,23.4352,104200.0
2008-11-05 13:00:00,33.48,33.52,33.36,33.39,113600.0,23.4352,23.4632,23.3512,23.3722,113600.0
2008-11-05 13:05:00,33.38,33.54,33.27,33.51,110400.0,23.3652,23.4772,23.2882,23.4562,110400.0
2008-11-05 13:10:00,33.51,33.54,33.46,33.54,91600.0,23.4562,23.4772,23.4212,23.4772,91600.0
2008-11-05 13:15:00,33.54,33.59,33.47,33.47,44800.0,23.4772,23.5122,23.4282,23.4282,44800.0
2008-11-05 13:20:00,33.47,33.47,33.2,33.25,77800.0,23.4282,23.4282,23.2392,23.2742,77800.0
2008-11-05 13:25:00,33.24,33.33,33.18,33.3,95400.0,23.2672,23.3302,23.2252,23.3092,95400.0
2008-11-05 13:30:00,33.29,33.31,33.09,33.09,69000.0,23.3022,23.3162,23.1622,23.1622,69000.0
2008-11-05 13:35:00,33.08,33.15,32.96,33.0,83800.0,23.1552,23.2042,23.0712,23.0992,83800.0
2008-11-05 13:40:00,32.98,33.23,32.88,33.23,89200.0,23.0852,23.2602,23.0152,23.2602,89200.0
2008-11-05 13:45:00,33.24,33.27,33.22,33.24,78600.0,23.2672,23.2882,23.2532,23.2672,78600.0
2008-11-05 13:50:00,33.24,33.24,32.95,32.96,98800.0,23.2672,23.2672,23.0642,23.0712,98800.0
2008-11-05 13:55:00,32.96,33.02,32.93,32.96,83800.0,23.0712,23.1132,23.0502,23.0712,83800.0
2008-11-05 14:00:00,32.95,33.03,32.83,32.85,106000.0,23.0642,23.1202,22.9802,22.9942,106000.0
2008-11-05 14:05:00,32.84,32.85,32.75,32.77,98200.0,22.9872,22.9942,22.9242,22.9382,98200.0
2008-11-05 14:10:00,32.76,32.88,32.71,32.87,69200.0,22.9312,23.0152,22.8962,23.0082,69200.0
2008-11-05 14:15:00,32.85,32.99,32.84,32.91,90200.0,22.9942,23.0922,22.9872,23.0362,90200.0
2008-11-05 14:20:00,32.89,32.91,32.77,32.77,53800.0,23.0222,23.0362,22.9382,22.9382,53800.0
2008-11-05 14:25:00,32.75,32.96,32.75,32.95,61600.0,22.9242,23.0712,22.9242,23.0642,61600.0
2008-11-05 14:30:00,32.95,33.3,32.93,33.3,111200.0,23.0642,23.3092,23.0502,23.3092,111200.0
2008-11-05 14:35:00,33.26,33.3,33.13,33.13,95400.0,23.2812,23.3092,23.1902,23.1902,95400.0
2008-11-05 14:40:00,33.12,33.13,32.98,33.04,129200.0,23.1832,23.1902,23.0852,23.1272,129200.0
2008-11-05 14:45:00,33.04,33.11,32.93,32.99,122400.0,23.1272,23.1762,23.0502,23.0922,122400.0
2008-11-05 14:50:00,32.99,32.99,32.78,32.9,234400.0,23.0922,23.0922,22.9452,23.0292,234400.0
2008-11-05 14:55:00,32.91,32.95,32.77,32.83,201200.0,23.0362,23.0642,22.9382,22.9802,201200.0
2008-11-05 15:00:00,32.83,32.9,32.76,32.83,161400.0,22.9802,23.0292,22.9312,22.9802,161400.0
2008-11-05 15:05:00,32.84,33.01,32.83,32.87,178400.0,22.9872,23.1062,22.9802,23.0082,178400.0
2008-11-05 15:10:00,32.85,32.96,32.77,32.8,293200.0,22.9942,23.0712,22.9382,22.9592,293200.0
2008-11-05 15:15:00,32.81,32.85,32.68,32.77,270200.0,22.9662,22.9942,22.8752,22.9382,270200.0
2008-11-05 15:20:00,32.77,32.81,32.53,32.59,275000.0,22.9382,22.9662,22.7702,22.8122,275000.0
2008-11-05 15:25:00,32.58,32.62,32.49,32.54,259200.0,22.8052,22.8332,22.7422,22.7772,259200.0
2008-11-05 15:30:00,32.55,32.56,32.35,32.47,396400.0,22.7842,22.7912,22.6442,22.7282,396400.0
2008-11-05 15:35:00,32.48,32.58,32.34,32.41,544600.0,22.7352,22.8052,22.6372,22.6862,544600.0
2008-11-05 15:40:00,32.41,32.54,32.32,32.53,412800.0,22.6862,22.7772,22.6232,22.7702,412800.0
2008-11-05 15:45:00,32.54,32.95,32.43,32.72,595000.0,22.7772,23.0642,22.7002,22.9032,595000.0
2008-11-05 15:50:00,32.72,32.74,32.27,32.28,471800.0,22.9032,22.9172,22.5882,22.5952,471800.0
2008-11-05 15:55:00,32.27,32.44,32.13,32.24,864600.0,22.5882,22.7072,22.4902,22.5672,864600.0
2008-11-06 09:30:00,31.98,32.52,31.51,31.55,177400.0,22.3852,22.7632,22.0563,22.0843,177400.0
2008-11-06 09:35:00,31.56,32.09,31.56,31.68,345600.0,22.0913,22.4622,22.0913,22.1752,345600.0
2008-11-06 09:40:00,31.68,31.86,31.2,31.39,385800.0,22.1752,22.3012,21.8393,21.9723,385800.0
2008-11-06 09:45:00,31.41,31.59,31.02,31.08,340200.0,21.9863,22.1122,21.7133,21.7553,340200.0
2008-11-06 09:50:00,31.09,31.36,31.02,31.34,487000.0,21.7623,21.9513,21.7133,21.9373,487000.0
2008-11-06 09:55:00,31.33,31.55,31.32,31.4,147000.0,21.9303,22.0843,21.9233,21.9793,147000.0
2008-11-06 10:00:00,31.38,31.38,31.01,31.06,292200.0,21.9653,21.9653,21.7063,21.7413,292200.0
2008-11-06 10:05:00,31.06,31.14,30.96,31.02,266400.0,21.7413,21.7973,21.6713,21.7133,266400.0
2008-11-06 10:10:00,31.02,31.32,30.99,31.22,249400.0,21.7133,21.9233,21.6923,21.8533,249400.0
2008-11-06 10:15:00,31.21,31.43,31.2,31.32,210400.0,21.8463,22.0003,21.8393,21.9233,210400.0
2008-11-06 10:20:00,31.32,31.33,31.23,31.27,272400.0,21.9233,21.9303,21.8603,21.8883,272400.0
2008-11-06 10:25:00,31.26,31.28,30.96,31.0,299800.0,21.8813,21.8953,21.6713,21.6993,299800.0
2008-11-06 10:30:00,31.01,31.13,30.83,31.12,233200.0,21.7063,21.7903,21.5803,21.7833,233200.0
2008-11-06 10:35:00,31.11,31.15,30.88,31.05,189600.0,21.7763,21.8043,21.6153,21.7343,189600.0
2008-11-06 10:40:00,31.05,31.11,30.87,31.09,338800.0,21.7343,21.7763,21.6083,21.7623,338800.0
2008-11-06 10:45:00,31.09,31.13,30.88,30.95,138000.0,21.7623,21.7903,21.6153,21.6643,138000.0
2008-11-06 10:50:00,30.94,30.96,30.73,30.83,246400.0,21.6573,21.6713,21.5103,21.5803,246400.0
2008-11-06 10:55:00,30.83,30.87,30.76,30.85,351600.0,21.5803,21.6083,21.5313,21.5943,351600.0
2008-11-06 11:00:00,30.85,31.13,30.84,31.08,150400.0,21.5943,21.7903,21.5873,21.7553,150400.0
2008-11-06 11:05:00,31.06,31.09,30.98,31.0,163400.0,21.7413,21.7623,21.6853,21.6993,163400.0
2008-11-06 11:10:00,31.0,31.1,30.96,31.05,298600.0,21.6993,21.7693,21.6713,21.7343,298600.0
2008-11-06 11:15:00,31.05,31.1,30.95,31.0,234400.0,21.7343,21.7693,21.6643,21.6993,234400.0
2008-11-06 11:20:00,31.0,31.0,30.84,30.89,242200.0,21.6993,21.6993,21.5873,21.6223,242200.0
2008-11-06 11:25:00,30.89,31.02,30.83,31.0,196200.0,21.6223,21.7133,21.5803,21.6993,196200.0
2008-11-06 11:30:00,31.0,31.1,30.92,30.92,118600.0,21.6993,21.7693,21.6433,21.6433,118600.0
2008-11-06 11:35:00,30.92,30.92,30.71,30.82,177400.0,21.6433,21.6433,21.4963,21.5733,177400.0
2008-11-06 11:40:00,30.81,30.99,30.78,30.97,66800.0,21.5663,21.6923,21.5453,21.6783,66800.0
2008-11-06 11:45:00,30.98,31.04,30.92,30.93,60000.0,21.6853,21.7273,21.6433,21.6503,60000.0
2008-11-06 11:50:00,30.92,30.93,30.73,30.84,246400.0,21.6433,21.6503,21.5103,21.5873,246400.0
2008-11-06 11:55:00,30.84,30.97,30.81,30.82,101800.0,21.5873,21.6783,21.5663,21.5733,101800.0
2008-11-06 12:00:00,30.82,30.82,30.67,30.68,194800.0,21.5733,21.5733,21.4683,21.4753,194800.0
2008-11-06 12:05:00,30.68,30.81,30.46,30.54,272400.0,21.4753,21.5663,21.3213,21.3773,272400.0
2008-11-06 12:10:00,30.55,30.62,30.5,30.59,136600.0,21.3843,21.4333,21.3493,21.4123,136600.0
2008-11-06 12:15:00,30.57,30.61,30.48,30.5,175400.0,21.3983,21.4263,21.3353,21.3493,175400.0
2008-11-06 12:20:00,30.5,30.54,30.28,30.3,189800.0,21.3493,21.3773,21.1953,21.2093,189800.0
2008-11-06 12:25:00,30.3,30.41,30.28,30.37,122600.0,21.2093,21.2863,21.1953,21.2583,122600.0
2008-11-06 12:30:00,30.38,30.5,30.34,30.49,118200.0,21.2653,21.3493,21.2373,21.3423,118200.0
2008-11-06 12:35:00,30.5,30.5,30.29,30.34,137200.0,21.3493,21.3493,21.2023,21.2373,137200.0
2008-11-06 12:40:00,30.34,30.56,30.3,30.42,153400.0,21.2373,21.3913,21.2093,21.2933,153400.0
2008-11-06 12:45:00,30.43,30.48,30.34,30.42,80400.0,21.3003,21.3353,21.2373,21.2933,80400.0
2008-11-06 12:50:00,30.43,30.64,30.43,30.59,163800.0,21.3003,21.4473,21.3003,21.4123,163800.0
2008-11-06 12:55:00,30.6,30.67,30.52,30.61,88000.0,21.4193,21.4683,21.3633,21.4263,88000.0
2008-11-06 13:00:00,30.6,30.7,30.39,30.41,177600.0,21.4193,21.4893,21.2723,21.2863,177600.0
2008-11-06 13:05:00,30.42,30.44,30.18,30.18,354200.0,21.2933,21.3073,21.1253,21.1253,354200.0
2008-11-06 13:10:00,30.18,30.29,30.14,30.29,254200.0,21.1253,21.2023,21.0973,21.2023,254200.0
2008-11-06 13:15:00,30.3,30.34,30.11,30.18,149200.0,21.2093,21.2373,21.0763,21.1253,149200.0
2008-11-06 13:20:00,30.21,30.31,30.21,30.25,80600.0,21.1463,21.2163,21.1463,21.1743,80600.0
2008-11-06 13:25:00,30.25,30.25,30.07,30.11,155200.0,21.1743,21.1743,21.0483,21.0763,155200.0
2008-11-06 13:30:00,30.11,30.19,30.0,30.0,127400.0,21.0763,21.1323,20.9993,20.9993,127400.0
2008-11-06 13:35:00,30.01,30.03,29.9,30.03,176200.0,21.0063,21.0203,20.9293,21.0203,176200.0
2008-11-06 13:40:00,30.04,30.07,29.94,30.07,147200.0,21.0273,21.0483,20.9573,21.0483,147200.0
2008-11-06 13:45:00,30.05,30.15,30.0,30.05,147200.0,21.0343,21.1043,20.9993,21.0343,147200.0
2008-11-06 13:50:00,30.06,30.18,30.02,30.18,140800.0,21.0413,21.1253,21.0133,21.1253,140800.0
2008-11-06 13:55:00,30.18,30.41,30.18,30.41,125800.0,21.1253,21.2863,21.1253,21.2863,125800.0
2008-11-06 14:00:00,30.43,30.64,30.4,30.59,302200.0,21.3003,21.4473,21.2793,21.4123,302200.0
2008-11-06 14:05:00,30.59,30.71,30.59,30.61,342000.0,21.4123,21.4963,21.4123,21.4263,342000.0
2008-11-06 14:10:00,30.61,30.73,30.49,30.5,260600.0,21.4263,21.5103,21.3423,21.3493,260600.0
2008-11-06 14:15:00,30.49,30.65,30.32,30.61,201400.0,21.3423,21.4543,21.2233,21.4263,201400.0
2008-11-06 14:20:00,30.61,30.61,30.4,30.49,192200.0,21.4263,21.4263,21.2793,21.3423,192200.0
2008-11-06 14:25:00,30.5,30.55,30.08,30.15,267400.0,21.3493,21.3843,21.0553,21.1043,267400.0
2008-11-06 14:30:00,30.15,30.39,30.15,30.36,127400.0,21.1043,21.2723,21.1043,21.2513,127400.0
2008-11-06 14:35:00,30.38,30.76,30.29,30.71,175400.0,21.2653,21.5313,21.2023,21.4963,175400.0
2008-11-06 14:40:00,30.72,30.72,30.53,30.6,172800.0,21.5033,21.5033,21.3703,21.4193,172800.0
2008-11-06 14:45:00,30.6,30.61,30.41,30.47,198800.0,21.4193,21.4263,21.2863,21.3283,198800.0
2008-11-06 14:50:00,30.48,30.71,30.48,30.48,202000.0,21.3353,21.4963,21.3353,21.3353,202000.0
2008-11-06 14:55:00,30.48,30.53,30.35,30.48,206000.0,21.3353,21.3703,21.2443,21.3353,206000.0
2008-11-06 15:00:00,30.48,30.61,30.43,30.46,254000.0,21.3353,21.4263,21.3003,21.3213,254000.0
2008-11-06 15:05:00,30.45,30.47,30.29,30.35,235600.0,21.3143,21.3283,21.2023,21.2443,235600.0
2008-11-06 15:10:00,30.35,30.58,30.3,30.45,235400.0,21.2443,21.4053,21.2093,21.3143,235400.0
2008-11-06 15:15:00,30.45,30.59,30.43,30.56,166000.0,21.3143,21.4123,21.3003,21.3913,166000.0
2008-11-06 15:20:00,30.56,30.56,30.32,30.34,235800.0,21.3913,21.3913,21.2233,21.2373,235800.0
2008-11-06 15:25:00,30.33,30.34,30.06,30.14,268000.0,21.2303,21.2373,21.0413,21.0973,268000.0
2008-11-06 15:30:00,30.13,30.45,30.13,30.42,317600.0,21.0903,21.3143,21.0903,21.2933,317600.0
2008-11-06 15:35:00,30.43,30.53,30.21,30.25,466400.0,21.3003,21.3703,21.1463,21.1743,466400.0
2008-11-06 15:40:00,30.25,30.57,30.25,30.39,523200.0,21.1743,21.3983,21.1743,21.2723,523200.0
2008-11-06 15:45:00,30.39,30.58,30.15,30.18,588800.0,21.2723,21.4053,21.1043,21.1253,588800.0
2008-11-06 15:50:00,30.22,30.38,30.1,30.19,588600.0,21.1533,21.2653,21.0693,21.1323,588600.0
2008-11-06 15:55:00,30.2,30.53,30.17,30.19,1605600.0,21.1393,21.3703,21.1183,21.1323,1605600.0
2008-11-07 09:30:00,30.6,30.88,30.42,30.86,201000.0,21.4193,21.6153,21.2933,21.6013,201000.0
2008-11-07 09:35:00,30.86,31.03,30.4,30.4,163400.0,21.6013,21.7203,21.2793,21.2793,163400.0
2008-11-07 09:40:00,30.41,30.49,30.25,30.31,209000.0,21.2863,21.3423,21.1743,21.2163,209000.0
2008-11-07 09:45:00,30.33,30.42,30.06,30.18,112600.0,21.2303,21.2933,21.0413,21.1253,112600.0
2008-11-07 09:50:00,30.15,30.39,30.14,30.35,91800.0,21.1043,21.2723,21.0973,21.2443,91800.0
2008-11-07 09:55:00,30.35,30.47,30.27,30.45,310600.0,21.2443,21.3283,21.1883,21.3143,310600.0
2008-11-07 10:00:00,30.46,30.64,30.39,30.53,243000.0,21.3213,21.4473,21.2723,21.3703,243000.0
2008-11-07 10:05:00,30.54,30.61,30.45,30.57,160200.0,21.3773,21.4263,21.3143,21.3983,160200.0
2008-11-07 10:10:00,30.57,30.89,30.45,30.77,159800.0,21.3983,21.6223,21.3143,21.5383,159800.0
2008-11-07 10:15:00,30.78,30.84,30.57,30.57,236600.0,21.5453,21.5873,21.3983,21.3983,236600.0
2008-11-07 10:20:00,30.57,30.71,30.57,30.59,210000.0,21.3983,21.4963,21.3983,21.4123,210000.0
2008-11-07 10:25:00,30.57,30.73,30.57,30.63,175800.0,21.3983,21.5103,21.3983,21.4403,175800.0
2008-11-07 10:30:00,30.66,30.72,30.58,30.66,138600.0,21.4613,21.5033,21.4053,21.4613,138600.0
2008-11-07 10:35:00,30.67,31.0,30.63,30.96,248200.0,21.4683,21.6993,21.4403,21.6713,248200.0
2008-11-07 10:40:00,30.96,31.3,30.9,31.2,297800.0,21.6713,21.9093,21.6293,21.8393,297800.0
2008-11-07 10:45:00,31.18,31.26,30.94,31.01,136000.0,21.8253,21.8813,21.6573,21.7063,136000.0
2008-11-07 10:50:00,31.0,31.16,30.93,31.15,80000.0,21.6993,21.8113,21.6503,21.8043,80000.0
2008-11-07 10:55:00,31.15,31.25,30.98,31.05,182600.0,21.8043,21.8743,21.6853,21.7343,182600.0
2008-11-07 11:00:00,31.06,31.12,30.94,30.94,101600.0,21.7413,21.7833,21.6573,21.6573,101600.0
2008-11-07 11:05:00,30.95,31.0,30.75,30.75,93600.0,21.6643,21.6993,21.5243,21.5243,93600.0
2008-11-07 11:10:00,30.77,30.85,30.75,30.83,88800.0,21.5383,21.5943,21.5243,21.5803,88800.0
2008-11-07 11:15:00,30.83,30.93,30.76,30.8,141600.0,21.5803,21.6503,21.5313,21.5593,141600.0
2008-11-07 11:20:00,30.8,30.84,30.52,30.66,187600.0,21.5593,21.5873,21.3633,21.4613,187600.0
2008-11-07 11:25:00,30.65,30.65,30.34,30.41,132200.0,21.4543,21.4543,21.2373,21.2863,132200.0
2008-11-07 11:30:00,30.41,30.52,30.32,30.52,65600.0,21.2863,21.3633,21.2233,21.3633,65600.0
2008-11-07 11:35:00,30.52,30.69,30.45,30.51,85600.0,21.3633,21.4823,21.3143,21.3563,85600.0
2008-11-07 11:40:00,30.5,30.64,30.4,30.61,58200.0,21.3493,21.4473,21.2793,21.4263,58200.0
2008-11-07 11:45:00,30.64,30.72,30.54,30.64,116000.0,21.4473,21.5033,21.3773,21.4473,116000.0
2008-11-07 11:50:00,30.61,30.61,30.35,30.49,117600.0,21.4263,21.4263,21.2443,21.3423,117600.0
2008-11-07 11:55:00,30.49,30.64,30.41,30.64,55800.0,21.3423,21.4473,21.2863,21.4473,55800.0
2008-11-07 12:00:00,30.63,30.63,30.47,30.55,162200.0,21.4403,21.4403,21.3283,21.3843,162200.0
2008-11-07 12:05:00,30.57,30.62,30.43,30.47,87200.0,21.3983,21.4333,21.3003,21.3283,87200.0
2008-11-07 12:10:00,30.47,30.5,30.24,30.25,96400.0,21.3283,21.3493,21.1673,21.1743,96400.0
2008-11-07 12:15:00,30.25,30.25,30.01,30.06,214000.0,21.1743,21.1743,21.0063,21.0413,214000.0
2008-11-07 12:20:00,30.06,30.1,29.99,30.08,132600.0,21.0413,21.0693,20.9923,21.0553,132600.0
2008-11-07 12:25:00,30.1,30.18,29.99,30.01,105200.0,21.0693,21.1253,20.9923,21.0063,105200.0
2008-11-07 12:30:00,30.0,30.02,29.86,29.94,129200.0,20.9993,21.0133,20.9013,20.9573,129200.0
2008-11-07 12:35:00,29.95,30.11,29.9,30.05,97800.0,20.9643,21.0763,20.9293,21.0343,97800.0
2008-11-07 12:40:00,30.05,30.24,30.03,30.15,100600.0,21.0343,21.1673,21.0203,21.1043,100600.0
2008-11-07 12:45:00,30.16,30.25,30.11,30.16,73600.0,21.1113,21.1743,21.0763,21.1113,73600.0
2008-11-07 12:50:00,30.16,30.3,30.16,30.25,56400.0,21.1113,21.2093,21.1113,21.1743,56400.0
2008-11-07 12:55:00,30.25,30.4,30.24,30.25,55000.0,21.1743,21.2793,21.1673,21.1743,55000.0
2008-11-07 13:00:00,30.27,30.36,30.27,30.35,60000.0,21.1883,21.2513,21.1883,21.2443,60000.0
2008-11-07 13:05:00,30.35,30.39,30.25,30.26,67000.0,21.2443,21.2723,21.1743,21.1813,67000.0
2008-11-07 13:10:00,30.26,30.36,30.14,30.33,79800.0,21.1813,21.2513,21.0973,21.2303,79800.0
2008-11-07 13:15:00,30.32,30.32,30.13,30.18,92200.0,21.2233,21.2233,21.0903,21.1253,92200.0
2008-11-07 13:20:00,30.17,30.23,30.11,30.2,90600.0,21.1183,21.1603,21.0763,21.1393,90600.0
2008-11-07 13:25:00,30.21,30.22,30.07,30.15,186000.0,21.1463,21.1533,21.0483,21.1043,186000.0
2008-11-07 13:30:00,30.14,30.18,30.02,30.02,122400.0,21.0973,21.1253,21.0133,21.0133,122400.0
2008-11-07 13:35:00,30.0,30.06,29.95,30.04,160400.0,20.9993,21.0413,20.9643,21.0273,160400.0
2008-11-07 13:40:00,30.04,30.05,29.91,29.93,121400.0,21.0273,21.0343,20.9363,20.9503,121400.0
2008-11-07 13:45:00,29.93,30.08,29.91,30.07,77800.0,20.9503,21.0553,20.9363,21.0483,77800.0
2008-11-07 13:50:00,30.08,30.13,29.95,29.99,101400.0,21.0553,21.0903,20.9643,20.9923,101400.0
2008-11-07 13:55:00,30.0,30.18,29.98,30.18,69800.0,20.9993,21.1253,20.9853,21.1253,69800.0
2008-11-07 14:00:00,30.18,30.22,30.11,30.14,105400.0,21.1253,21.1533,21.0763,21.0973,105400.0
2008-11-07 14:05:00,30.15,30.16,29.99,30.02,78000.0,21.1043,21.1113,20.9923,21.0133,78000.0
2008-11-07 14:10:00,30.02,30.16,29.94,30.15,73000.0,21.0133,21.1113,20.9573,21.1043,73000.0
2008-11-07 14:15:00,30.15,30.21,30.14,30.16,121800.0,21.1043,21.1463,21.0973,21.1113,121800.0
2008-11-07 14:20:00,30.16,30.18,30.03,30.03,123400.0,21.1113,21.1253,21.0203,21.0203,123400.0
2008-11-07 14:25:00,30.03,30.14,30.0,30.11,35400.0,21.0203,21.0973,20.9993,21.0763,35400.0
2008-11-07 14:30:00,30.14,30.25,30.14,30.21,62000.0,21.0973,21.1743,21.0973,21.1463,62000.0
2008-11-07 14:35:00,30.22,30.24,30.08,30.21,129200.0,21.1533,21.1673,21.0553,21.1463,129200.0
2008-11-07 14:40:00,30.23,30.36,30.2,30.28,119800.0,21.1603,21.2513,21.1393,21.1953,119800.0
2008-11-07 14:45:00,30.27,30.28,30.13,30.15,173200.0,21.1883,21.1953,21.0903,21.1043,173200.0
2008-11-07 14:50:00,30.14,30.2,29.95,29.99,158200.0,21.0973,21.1393,20.9643,20.9923,158200.0
2008-11-07 14:55:00,29.99,30.04,29.67,29.67,323000.0,20.9923,21.0273,20.7683,20.7683,323000.0
2008-11-07 15:00:00,29.67,29.87,29.65,29.78,348800.0,20.7683,20.9083,20.7543,20.8453,348800.0
2008-11-07 15:05:00,29.79,30.13,29.62,30.04,290600.0,20.8523,21.0903,20.7333,21.0273,290600.0
2008-11-07 15:10:00,30.05,30.05,29.9,29.98,153200.0,21.0343,21.0343,20.9293,20.9853,153200.0
2008-11-07 15:15:00,29.93,30.1,29.82,29.83,141800.0,20.9503,21.0693,20.8733,20.8803,141800.0
2008-11-07 15:20:00,29.8,29.81,29.65,29.79,199400.0,20.8593,20.8663,20.7543,20.8523,199400.0
2008-11-07 15:25:00,29.79,29.93,29.72,29.72,345800.0,20.8523,20.9503,20.8033,20.8033,345800.0
2008-11-07 15:30:00,29.75,30.11,29.63,30.02,247400.0,20.8243,21.0763,20.7403,21.0133,247400.0
2008-11-07 15:35:00,30.04,30.16,29.97,30.09,137200.0,21.0273,21.1113,20.9783,21.0623,137200.0
2008-11-07 15:40:00,30.09,30.37,30.09,30.29,349000.0,21.0623,21.2583,21.0623,21.2023,349000.0
2008-11-07 15:45:00,30.28,30.31,30.13,30.21,210800.0,21.1953,21.2163,21.0903,21.1463,210800.0
2008-11-07 15:50:00,30.18,30.39,30.15,30.36,229000.0,21.1253,21.2723,21.1043,21.2513,229000.0
2008-11-07 15:55:00,30.38,30.55,30.31,30.5,276600.0,21.2653,21.3843,21.2163,21.3493,276600.0
2008-11-10 09:30:00,31.5,31.5,31.13,31.19,213000.0,22.0493,22.0493,21.7903,21.8323,213000.0
2008-11-10 09:35:00,31.19,31.31,30.86,31.07,181800.0,21.8323,21.9163,21.6013,21.7483,181800.0
2008-11-10 09:40:00,31.05,31.05,30.88,30.96,141000.0,21.7343,21.7343,21.6153,21.6713,141000.0
2008-11-10 09:45:00,30.96,31.08,30.96,30.98,222800.0,21.6713,21.7553,21.6713,21.6853,222800.0
2008-11-10 09:50:00,30.98,30.98,30.77,30.82,95200.0,21.6853,21.6853,21.5383,21.5733,95200.0
2008-11-10 09:55:00,30.84,30.89,30.6,30.88,169600.0,21.5873,21.6223,21.4193,21.6153,169600.0
2008-11-10 10:00:00,30.9,31.08,30.89,31.07,97000.0,21.6293,21.7553,21.6223,21.7483,97000.0
2008-11-10 10:05:00,31.06,31.18,31.0,31.15,97000.0,21.7413,21.8253,21.6993,21.8043,97000.0
2008-11-10 10:10:00,31.15,31.3,31.15,31.25,95000.0,21.8043,21.9093,21.8043,21.8743,95000.0
2008-11-10 10:15:00,31.24,31.25,31.11,31.16,71000.0,21.8673,21.8743,21.7763,21.8113,71000.0
2008-11-10 10:20:00,31.17,31.25,31.01,31.18,70000.0,21.8183,21.8743,21.7063,21.8253,70000.0
2008-11-10 10:25:00,31.18,31.39,31.13,31.33,265600.0,21.8253,21.9723,21.7903,21.9303,265600.0
2008-11-10 10:30:00,31.34,31.5,31.26,31.34,117600.0,21.9373,22.0493,21.8813,21.9373,117600.0
2008-11-10 10:35:00,31.36,31.4,31.25,31.39,60400.0,21.9513,21.9793,21.8743,21.9723,60400.0
2008-11-10 10:40:00,31.35,31.47,31.29,31.45,39400.0,21.9443,22.0283,21.9023,22.0143,39400.0
2008-11-10 10:45:00,31.47,31.5,31.18,31.19,56600.0,22.0283,22.0493,21.8253,21.8323,56600.0
2008-11-10 10:50:00,31.18,31.29,31.15,31.16,41000.0,21.8253,21.9023,21.8043,21.8113,41000.0
2008-11-10 10:55:00,31.17,31.25,31.05,31.24,45400.0,21.8183,21.8743,21.7343,21.8673,45400.0
2008-11-10 11:00:00,31.23,31.23,31.08,31.16,51200.0,21.8603,21.8603,21.7553,21.8113,51200.0
2008-11-10 11:05:00,31.18,31.18,31.08,31.16,72000.0,21.8253,21.8253,21.7553,21.8113,72000.0
2008-11-10 11:10:00,31.17,31.17,31.0,31.1,45600.0,21.8183,21.8183,21.6993,21.7693,45600.0
2008-11-10 11:15:00,31.1,31.21,31.03,31.21,77800.0,21.7693,21.8463,21.7203,21.8463,77800.0
2008-11-10 11:20:00,31.21,31.48,31.2,31.48,74800.0,21.8463,22.0353,21.8393,22.0353,74800.0
2008-11-10 11:25:00,31.49,31.72,31.47,31.63,204000.0,22.0423,22.2032,22.0283,22.1402,204000.0
2008-11-10 11:30:00,31.63,31.73,31.6,31.69,106000.0,22.1402,22.2102,22.1192,22.1822,106000.0
2008-11-10 11:35:00,31.68,31.79,31.58,31.74,210400.0,22.1752,22.2522,22.1052,22.2172,210400.0
2008-11-10 11:40:00,31.73,31.92,31.64,31.75,317400.0,22.2102,22.3432,22.1472,22.2242,317400.0
2008-11-10 11:45:00,31.73,31.75,31.45,31.46,88000.0,22.2102,22.2242,22.0143,22.0213,88000.0
2008-11-10 11:50:00,31.48,31.49,31.29,31.3,85200.0,22.0353,22.0423,21.9023,21.9093,85200.0
2008-11-10 11:55:00,31.29,31.4,31.24,31.34,104800.0,21.9023,21.9793,21.8673,21.9373,104800.0
2008-11-10 12:00:00,31.34,31.36,31.25,31.36,121800.0,21.9373,21.9513,21.8743,21.9513,121800.0
2008-11-10 12:05:00,31.36,31.53,31.36,31.5,62200.0,21.9513,22.0703,21.9513,22.0493,62200.0
2008-11-10 12:10:00,31.5,31.61,31.49,31.54,86400.0,22.0493,22.1262,22.0423,22.0773,86400.0
2008-11-10 12:15:00,31.55,31.58,31.36,31.36,105200.0,22.0843,22.1052,21.9513,21.9513,105200.0
2008-11-10 12:20:00,31.38,31.42,31.31,31.38,108400.0,21.9653,21.9933,21.9163,21.9653,108400.0
2008-11-10 12:25:00,31.38,31.42,31.36,31.36,83400.0,21.9653,21.9933,21.9513,21.9513,83400.0
2008-11-10 12:30:00,31.37,31.38,31.28,31.28,93400.0,21.9583,21.9653,21.8953,21.8953,93400.0
2008-11-10 12:35:00,31.28,31.29,31.08,31.1,134400.0,21.8953,21.9023,21.7553,21.7693,134400.0
2008-11-10 12:40:00,31.09,31.13,31.0,31.1,136600.0,21.7623,21.7903,21.6993,21.7693,136600.0
2008-11-10 12:45:00,31.09,31.17,30.99,31.17,200400.0,21.7623,21.8183,21.6923,21.8183,200400.0
2008-11-10 12:50:00,31.17,31.23,31.0,31.06,198800.0,21.8183,21.8603,21.6993,21.7413,198800.0
2008-11-10 12:55:00,31.07,31.26,31.07,31.23,92000.0,21.7483,21.8813,21.7483,21.8603,92000.0
2008-11-10 13:00:00,31.23,31.24,31.09,31.1,92600.0,21.8603,21.8673,21.7623,21.7693,92600.0
2008-11-10 13:05:00,31.11,31.38,31.11,31.36,133800.0,21.7763,21.9653,21.7763,21.9513,133800.0
2008-11-10 13:10:00,31.36,31.52,31.35,31.52,76000.0,21.9513,22.0633,21.9443,22.0633,76000.0
2008-11-10 13:15:00,31.5,31.5,31.36,31.44,50600.0,22.0493,22.0493,21.9513,22.0073,50600.0
2008-11-10 13:20:00,31.45,31.49,31.33,31.33,65800.0,22.0143,22.0423,21.9303,21.9303,65800.0
2008-11-10 13:25:00,31.34,31.64,31.34,31.63,87800.0,21.9373,22.1472,21.9373,22.1402,87800.0
2008-11-10 13:30:00,31.65,31.65,31.46,31.5,67600.0,22.1542,22.1542,22.0213,22.0493,67600.0
2008-11-10 13:35:00,31.5,31.6,31.49,31.55,96600.0,22.0493,22.1192,22.0423,22.0843,96600.0
2008-11-10 13:40:00,31.56,31.56,31.45,31.5,52600.0,22.0913,22.0913,22.0143,22.0493,52600.0
2008-11-10 13:45:00,31.5,31.54,31.47,31.51,59800.0,22.0493,22.0773,22.0283,22.0563,59800.0
2008-11-10 13:50:00,31.52,31.53,31.34,31.43,190800.0,22.0633,22.0703,21.9373,22.0003,190800.0
2008-11-10 13:55:00,31.43,31.46,31.38,31.39,346800.0,22.0003,22.0213,21.9653,21.9723,346800.0
2008-11-10 14:00:00,31.4,31.42,31.25,31.25,128400.0,21.9793,21.9933,21.8743,21.8743,128400.0
2008-11-10 14:05:00,31.27,31.34,31.23,31.29,131400.0,21.8883,21.9373,21.8603,21.9023,131400.0
2008-11-10 14:10:00,31.29,31.31,31.0,31.08,203200.0,21.9023,21.9163,21.6993,21.7553,203200.0
2008-11-10 14:15:00,31.09,31.31,31.09,31.22,347000.0,21.7623,21.9163,21.7623,21.8533,347000.0
2008-11-10 14:20:00,31.22,31.26,31.08,31.24,125000.0,21.8533,21.8813,21.7553,21.8673,125000.0
2008-11-10 14:25:00,31.22,31.26,31.11,31.16,250800.0,21.8533,21.8813,21.7763,21.8113,250800.0
2008-11-10 14:30:00,31.17,31.2,31.02,31.04,131200.0,21.8183,21.8393,21.7133,21.7273,131200.0
2008-11-10 14:35:00,31.06,31.2,31.04,31.18,67600.0,21.7413,21.8393,21.7273,21.8253,67600.0
2008-11-10 14:40:00,31.18,31.22,31.11,31.21,165400.0,21.8253,21.8533,21.7763,21.8463,165400.0
2008-11-10 14:45:00,31.23,31.24,30.97,31.03,115000.0,21.8603,21.8673,21.6783,21.7203,115000.0
2008-11-10 14:50:00,31.02,31.14,30.97,31.14,144000.0,21.7133,21.7973,21.6783,21.7973,144000.0
2008-11-10 14:55:00,31.19,31.24,31.0,31.13,106800.0,21.8323,21.8673,21.6993,21.7903,106800.0
2008-11-10 15:00:00,31.13,31.14,30.93,31.14,345200.0,21.7903,21.7973,21.6503,21.7973,345200.0
2008-11-10 15:05:00,31.16,31.29,30.95,31.0,236800.0,21.8113,21.9023,21.6643,21.6993,236800.0
2008-11-10 15:10:00,31.0,31.14,30.95,31.14,396000.0,21.6993,21.7973,21.6643,21.7973,396000.0
2008-11-10 15:15:00,31.13,31.23,30.97,31.02,128000.0,21.7903,21.8603,21.6783,21.7133,128000.0
2008-11-10 15:20:00,31.0,31.05,30.79,30.98,87400.0,21.6993,21.7343,21.5523,21.6853,87400.0
2008-11-10 15:25:00,30.97,31.08,30.89,30.93,319600.0,21.6783,21.7553,21.6223,21.6503,319600.0
2008-11-10 15:30:00,30.92,31.14,30.92,30.95,160400.0,21.6433,21.7973,21.6433,21.6643,160400.0
2008-11-10 15:35:00,30.95,31.03,30.86,30.86,308400.0,21.6643,21.7203,21.6013,21.6013,308400.0
2008-11-10 15:40:00,30.86,31.1,30.86,31.08,175000.0,21.6013,21.7693,21.6013,21.7553,175000.0
2008-11-10 15:45:00,31.1,31.1,30.84,30.97,334600.0,21.7693,21.7693,21.5873,21.6783,334600.0
2008-11-10 15:50:00,30.98,31.19,30.98,31.09,444600.0,21.6853,21.8323,21.6853,21.7623,444600.0
2008-11-10 15:55:00,31.08,31.26,31.08,31.23,341000.0,21.7553,21.8813,21.7553,21.8603,341000.0
2008-11-11 09:30:00,30.75,31.0,29.68,30.75,159800.0,21.5243,21.6993,20.7753,21.5243,159800.0
2008-11-11 09:35:00,30.75,30.93,30.66,30.81,200000.0,21.5243,21.6503,21.4613,21.5663,200000.0
2008-11-11 09:40:00,30.85,30.85,30.65,30.78,188800.0,21.5943,21.5943,21.4543,21.5453,188800.0
2008-11-11 09:45:00,30.75,30.81,30.68,30.7,187600.0,21.5243,21.5663,21.4753,21.4893,187600.0
2008-11-11 09:50:00,30.71,30.85,30.68,30.74,253800.0,21.4963,21.5943,21.4753,21.5173,253800.0
2008-11-11 09:55:00,30.75,30.78,30.55,30.55,172600.0,21.5243,21.5453,21.3843,21.3843,172600.0
2008-11-11 10:00:00,30.57,30.57,30.41,30.53,188800.0,21.3983,21.3983,21.2863,21.3703,188800.0
2008-11-11 10:05:00,30.52,30.65,30.38,30.56,147600.0,21.3633,21.4543,21.2653,21.3913,147600.0
2008-11-11 10:10:00,30.57,30.8,30.56,30.75,102600.0,21.3983,21.5593,21.3913,21.5243,102600.0
2008-11-11 10:15:00,30.74,30.74,30.48,30.61,365000.0,21.5173,21.5173,21.3353,21.4263,365000.0
2008-11-11 10:20:00,30.61,30.76,30.55,30.71,174800.0,21.4263,21.5313,21.3843,21.4963,174800.0
2008-11-11 10:25:00,30.71,30.84,30.62,30.76,164000.0,21.4963,21.5873,21.4333,21.5313,164000.0
2008-11-11 10:30:00,30.75,30.88,30.73,30.84,103600.0,21.5243,21.6153,21.5103,21.5873,103600.0
2008-11-11 10:35:00,30.83,30.86,30.73,30.73,119400.0,21.5803,21.6013,21.5103,21.5103,119400.0
2008-11-11 10:40:00,30.75,30.77,30.61,30.62,304200.0,21.5243,21.5383,21.4263,21.4333,304200.0
2008-11-11 10:45:00,30.61,30.69,30.56,30.68,154800.0,21.4263,21.4823,21.3913,21.4753,154800.0
2008-11-11 10:50:00,30.68,30.81,30.67,30.74,77800.0,21.4753,21.5663,21.4683,21.5173,77800.0
2008-11-11 10:55:00,30.73,30.74,30.59,30.63,132000.0,21.5103,21.5173,21.4123,21.4403,132000.0
2008-11-11 11:00:00,30.63,30.68,30.59,30.64,167000.0,21.4403,21.4753,21.4123,21.4473,167000.0
2008-11-11 11:05:00,30.62,30.71,30.61,30.7,95400.0,21.4333,21.4963,21.4263,21.4893,95400.0
2008-11-11 11:10:00,30.7,30.75,30.61,30.67,69200.0,21.4893,21.5243,21.4263,21.4683,69200.0
2008-11-11 11:15:00,30.66,30.72,30.61,30.62,109400.0,21.4613,21.5033,21.4263,21.4333,109400.0
2008-11-11 11:20:00,30.63,30.71,30.63,30.69,67600.0,21.4403,21.4963,21.4403,21.4823,67600.0
2008-11-11 11:25:00,30.69,30.71,30.63,30.65,113200.0,21.4823,21.4963,21.4403,21.4543,113200.0
2008-11-11 11:30:00,30.64,30.7,30.61,30.64,127600.0,21.4473,21.4893,21.4263,21.4473,127600.0
2008-11-11 11:35:00,30.63,30.7,30.61,30.68,117800.0,21.4403,21.4893,21.4263,21.4753,117800.0
2008-11-11 11:40:00,30.7,30.7,30.63,30.66,111800.0,21.4893,21.4893,21.4403,21.4613,111800.0
2008-11-11 11:45:00,30.66,30.79,30.64,30.73,122600.0,21.4613,21.5523,21.4473,21.5103,122600.0
2008-11-11 11:50:00,30.74,30.75,30.68,30.7,92600.0,21.5173,21.5243,21.4753,21.4893,92600.0
2008-11-11 11:55:00,30.7,30.7,30.61,30.63,158600.0,21.4893,21.4893,21.4263,21.4403,158600.0
2008-11-11 12:00:00,30.63,30.68,30.61,30.64,123800.0,21.4403,21.4753,21.4263,21.4473,123800.0
2008-11-11 12:05:00,30.64,30.68,30.62,30.63,165800.0,21.4473,21.4753,21.4333,21.4403,165800.0
2008-11-11 12:10:00,30.63,30.66,30.53,30.53,292200.0,21.4403,21.4613,21.3703,21.3703,292200.0
2008-11-11 12:15:00,30.53,30.67,30.48,30.55,102800.0,21.3703,21.4683,21.3353,21.3843,102800.0
2008-11-11 12:20:00,30.55,30.57,30.35,30.38,88600.0,21.3843,21.3983,21.2443,21.2653,88600.0
2008-11-11 12:25:00,30.36,30.43,30.36,30.4,62400.0,21.2513,21.3003,21.2513,21.2793,62400.0
2008-11-11 12:30:00,30.41,30.44,30.38,30.43,62400.0,21.2863,21.3073,21.2653,21.3003,62400.0
2008-11-11 12:35:00,30.43,30.52,30.39,30.5,62200.0,21.3003,21.3633,21.2723,21.3493,62200.0
2008-11-11 12:40:00,30.51,30.6,30.5,30.51,57600.0,21.3563,21.4193,21.3493,21.3563,57600.0
2008-11-11 12:45:00,30.51,30.57,30.49,30.55,124400.0,21.3563,21.3983,21.3423,21.3843,124400.0
2008-11-11 12:50:00,30.55,30.59,30.5,30.57,130200.0,21.3843,21.4123,21.3493,21.3983,130200.0
2008-11-11 12:55:00,30.57,30.61,30.51,30.61,76800.0,21.3983,21.4263,21.3563,21.4263,76800.0
2008-11-11 13:00:00,30.62,30.78,30.56,30.72,144200.0,21.4333,21.5453,21.3913,21.5033,144200.0
2008-11-11 13:05:00,30.72,30.85,30.67,30.79,49800.0,21.5033,21.5943,21.4683,21.5523,49800.0
2008-11-11 13:10:00,30.8,30.83,30.64,30.66,105800.0,21.5593,21.5803,21.4473,21.4613,105800.0
2008-11-11 13:15:00,30.66,30.7,30.61,30.66,200000.0,21.4613,21.4893,21.4263,21.4613,200000.0
2008-11-11 13:20:00,30.67,30.75,30.5,30.56,124800.0,21.4683,21.5243,21.3493,21.3913,124800.0
2008-11-11 13:25:00,30.55,30.65,30.49,30.62,121600.0,21.3843,21.4543,21.3423,21.4333,121600.0
2008-11-11 13:30:00,30.64,30.79,30.64,30.68,114000.0,21.4473,21.5523,21.4473,21.4753,114000.0
2008-11-11 13:35:00,30.67,30.67,30.56,30.62,77400.0,21.4683,21.4683,21.3913,21.4333,77400.0
2008-11-11 13:40:00,30.61,30.86,30.6,30.8,145800.0,21.4263,21.6013,21.4193,21.5593,145800.0
2008-11-11 13:45:00,30.81,30.81,30.73,30.76,171800.0,21.5663,21.5663,21.5103,21.5313,171800.0
2008-11-11 13:50:00,30.78,31.0,30.72,30.99,142400.0,21.5453,21.6993,21.5033,21.6923,142400.0
2008-11-11 13:55:00,30.97,31.18,30.93,31.16,156600.0,21.6783,21.8253,21.6503,21.8113,156600.0
2008-11-11 14:00:00,31.16,31.25,30.97,31.0,153400.0,21.8113,21.8743,21.6783,21.6993,153400.0
2008-11-11 14:05:00,31.0,31.09,30.88,30.93,137000.0,21.6993,21.7623,21.6153,21.6503,137000.0
2008-11-11 14:10:00,30.93,31.17,30.9,31.05,90600.0,21.6503,21.8183,21.6293,21.7343,90600.0
2008-11-11 14:15:00,31.05,31.34,30.98,31.34,102800.0,21.7343,21.9373,21.6853,21.9373,102800.0
2008-11-11 14:20:00,31.35,31.58,31.19,31.31,159000.0,21.9443,22.1052,21.8323,21.9163,159000.0
2008-11-11 14:25:00,31.3,31.58,31.29,31.51,168400.0,21.9093,22.1052,21.9023,22.0563,168400.0
2008-11-11 14:30:00,31.52,31.72,31.47,31.69,155600.0,22.0633,22.2032,22.0283,22.1822,155600.0
2008-11-11 14:35:00,31.67,31.74,31.45,31.45,104400.0,22.1682,22.2172,22.0143,22.0143,104400.0
2008-11-11 14:40:00,31.46,31.46,31.28,31.31,79400.0,22.0213,22.0213,21.8953,21.9163,79400.0
2008-11-11 14:45:00,31.32,31.43,31.28,31.33,80800.0,21.9233,22.0003,21.8953,21.9303,80800.0
2008-11-11 14:50:00,31.34,31.35,30.99,31.08,178400.0,21.9373,21.9443,21.6923,21.7553,178400.0
2008-11-11 14:55:00,31.11,31.23,31.04,31.04,88600.0,21.7763,21.8603,21.7273,21.7273,88600.0
2008-11-11 15:00:00,31.06,31.25,30.99,31.21,99000.0,21.7413,21.8743,21.6923,21.8463,99000.0
2008-11-11 15:05:00,31.2,31.46,31.2,31.28,96400.0,21.8393,22.0213,21.8393,21.8953,96400.0
2008-11-11 15:10:00,31.26,31.42,31.21,31.36,100800.0,21.8813,21.9933,21.8463,21.9513,100800.0
2008-11-11 15:15:00,31.36,31.59,31.29,31.59,100200.0,21.9513,22.1122,21.9023,22.1122,100200.0
2008-11-11 15:20:00,31.6,31.73,31.48,31.56,133400.0,22.1192,22.2102,22.0353,22.0913,133400.0
2008-11-11 15:25:00,31.57,31.58,31.3,31.36,102800.0,22.0982,22.1052,21.9093,21.9513,102800.0
2008-11-11 15:30:00,31.38,31.38,30.98,31.0,137400.0,21.9653,21.9653,21.6853,21.6993,137400.0
2008-11-11 15:35:00,31.03,31.11,30.93,30.98,184200.0,21.7203,21.7763,21.6503,21.6853,184200.0
2008-11-11 15:40:00,31.0,31.29,30.99,31.21,313600.0,21.6993,21.9023,21.6923,21.8463,313600.0
2008-11-11 15:45:00,31.21,31.5,31.08,31.48,346600.0,21.8463,22.0493,21.7553,22.0353,346600.0
2008-11-11 15:50:00,31.5,31.5,31.19,31.22,309600.0,22.0493,22.0493,21.8323,21.8533,309600.0
2008-11-11 15:55:00,31.23,31.4,31.18,31.23,222000.0,21.8603,21.9793,21.8253,21.8603,222000.0
2008-11-12 09:30:00,30.5,31.04,30.5,31.04,212600.0,21.3493,21.7273,21.3493,21.7273,212600.0
2008-11-12 09:35:00,31.04,31.25,31.02,31.18,110000.0,21.7273,21.8743,21.7133,21.8253,110000.0
2008-11-12 09:40:00,31.18,31.21,30.95,31.04,225200.0,21.8253,21.8463,21.6643,21.7273,225200.0
2008-11-12 09:45:00,31.02,31.25,30.95,31.17,200000.0,21.7133,21.8743,21.6643,21.8183,200000.0
2008-11-12 09:50:00,31.19,31.56,31.17,31.45,111200.0,21.8323,22.0913,21.8183,22.0143,111200.0
2008-11-12 09:55:00,31.45,31.52,31.25,31.29,81600.0,22.0143,22.0633,21.8743,21.9023,81600.0
2008-11-12 10:00:00,31.25,31.3,31.03,31.2,103400.0,21.8743,21.9093,21.7203,21.8393,103400.0
2008-11-12 10:05:00,31.21,31.22,30.98,31.07,72800.0,21.8463,21.8533,21.6853,21.7483,72800.0
2008-11-12 10:10:00,31.06,31.29,31.01,31.24,58600.0,21.7413,21.9023,21.7063,21.8673,58600.0
2008-11-12 10:15:00,31.24,31.25,30.97,31.02,133200.0,21.8673,21.8743,21.6783,21.7133,133200.0
2008-11-12 10:20:00,31.01,31.08,30.95,31.08,169200.0,21.7063,21.7553,21.6643,21.7553,169200.0
2008-11-12 10:25:00,31.07,31.28,31.03,31.04,144000.0,21.7483,21.8953,21.7203,21.7273,144000.0
2008-11-12 10:30:00,31.03,31.05,30.73,30.76,149600.0,21.7203,21.7343,21.5103,21.5313,149600.0
2008-11-12 10:35:00,30.77,30.77,30.58,30.67,109600.0,21.5383,21.5383,21.4053,21.4683,109600.0
2008-11-12 10:40:00,30.66,30.92,30.66,30.85,335200.0,21.4613,21.6433,21.4613,21.5943,335200.0
2008-11-12 10:45:00,30.85,30.89,30.68,30.84,183400.0,21.5943,21.6223,21.4753,21.5873,183400.0
2008-11-12 10:50:00,30.81,30.91,30.71,30.75,139200.0,21.5663,21.6363,21.4963,21.5243,139200.0
2008-11-12 10:55:00,30.75,30.91,30.72,30.82,174400.0,21.5243,21.6363,21.5033,21.5733,174400.0
2008-11-12 11:00:00,30.82,30.84,30.72,30.78,161200.0,21.5733,21.5873,21.5033,21.5453,161200.0
2008-11-12 11:05:00,30.77,30.81,30.69,30.75,234000.0,21.5383,21.5663,21.4823,21.5243,234000.0
2008-11-12 11:10:00,30.75,30.79,30.51,30.72,117800.0,21.5243,21.5523,21.3563,21.5033,117800.0
2008-11-12 11:15:00,30.73,30.78,30.64,30.68,163400.0,21.5103,21.5453,21.4473,21.4753,163400.0
2008-11-12 11:20:00,30.68,30.79,30.55,30.79,91200.0,21.4753,21.5523,21.3843,21.5523,91200.0
2008-11-12 11:25:00,30.79,30.92,30.75,30.86,108000.0,21.5523,21.6433,21.5243,21.6013,108000.0
2008-11-12 11:30:00,30.9,30.98,30.84,30.92,102600.0,21.6293,21.6853,21.5873,21.6433,102600.0
2008-11-12 11:35:00,30.9,30.92,30.83,30.89,101200.0,21.6293,21.6433,21.5803,21.6223,101200.0
2008-11-12 11:40:00,30.89,30.92,30.83,30.86,188400.0,21.6223,21.6433,21.5803,21.6013,188400.0
2008-11-12 11:45:00,30.86,30.88,30.58,30.59,84400.0,21.6013,21.6153,21.4053,21.4123,84400.0
2008-11-12 11:50:00,30.59,30.61,30.48,30.6,83800.0,21.4123,21.4263,21.3353,21.4193,83800.0
2008-11-12 11:55:00,30.58,30.74,30.56,30.67,63200.0,21.4053,21.5173,21.3913,21.4683,63200.0
2008-11-12 12:00:00,30.68,30.72,30.59,30.63,101000.0,21.4753,21.5033,21.4123,21.4403,101000.0
2008-11-12 12:05:00,30.62,30.65,30.49,30.5,175400.0,21.4333,21.4543,21.3423,21.3493,175400.0
2008-11-12 12:10:00,30.53,30.56,30.47,30.5,98200.0,21.3703,21.3913,21.3283,21.3493,98200.0
2008-11-12 12:15:00,30.5,30.55,30.49,30.55,127400.0,21.3493,21.3843,21.3423,21.3843,127400.0
2008-11-12 12:20:00,30.54,30.66,30.46,30.59,196000.0,21.3773,21.4613,21.3213,21.4123,196000.0
2008-11-12 12:25:00,30.58,30.73,30.57,30.64,72800.0,21.4053,21.5103,21.3983,21.4473,72800.0
2008-11-12 12:30:00,30.65,30.72,30.59,30.59,41800.0,21.4543,21.5033,21.4123,21.4123,41800.0
2008-11-12 12:35:00,30.6,30.81,30.58,30.73,77000.0,21.4193,21.5663,21.4053,21.5103,77000.0
2008-11-12 12:40:00,30.71,30.75,30.61,30.66,139000.0,21.4963,21.5243,21.4263,21.4613,139000.0
2008-11-12 12:45:00,30.67,30.68,30.58,30.61,70800.0,21.4683,21.4753,21.4053,21.4263,70800.0
2008-11-12 12:50:00,30.61,30.68,30.56,30.65,146600.0,21.4263,21.4753,21.3913,21.4543,146600.0
2008-11-12 12:55:00,30.66,30.75,30.66,30.66,61200.0,21.4613,21.5243,21.4613,21.4613,61200.0
2008-11-12 13:00:00,30.67,30.72,30.55,30.55,78200.0,21.4683,21.5033,21.3843,21.3843,78200.0
2008-11-12 13:05:00,30.57,30.64,30.55,30.58,48000.0,21.3983,21.4473,21.3843,21.4053,48000.0
2008-11-12 13:10:00,30.58,30.63,30.48,30.5,87200.0,21.4053,21.4403,21.3353,21.3493,87200.0
2008-11-12 13:15:00,30.5,30.5,30.43,30.5,90600.0,21.3493,21.3493,21.3003,21.3493,90600.0
2008-11-12 13:20:00,30.5,30.54,30.42,30.5,57800.0,21.3493,21.3773,21.2933,21.3493,57800.0
2008-11-12 13:25:00,30.52,30.6,30.5,30.58,47200.0,21.3633,21.4193,21.3493,21.4053,47200.0
2008-11-12 13:30:00,30.58,30.59,30.38,30.41,66600.0,21.4053,21.4123,21.2653,21.2863,66600.0
2008-11-12 13:35:00,30.41,30.48,30.36,30.41,118400.0,21.2863,21.3353,21.2513,21.2863,118400.0
2008-11-12 13:40:00,30.4,30.64,30.4,30.61,291600.0,21.2793,21.4473,21.2793,21.4263,291600.0
2008-11-12 13:45:00,30.6,30.61,30.47,30.5,648200.0,21.4193,21.4263,21.3283,21.3493,648200.0
2008-11-12 13:50:00,30.49,30.49,30.27,30.28,176200.0,21.3423,21.3423,21.1883,21.1953,176200.0
2008-11-12 13:55:00,30.27,30.31,30.2,30.25,110800.0,21.1883,21.2163,21.1393,21.1743,110800.0
2008-11-12 14:00:00,30.23,30.31,30.15,30.23,165000.0,21.1603,21.2163,21.1043,21.1603,165000.0
2008-11-12 14:05:00,30.23,30.25,30.14,30.22,98400.0,21.1603,21.1743,21.0973,21.1533,98400.0
2008-11-12 14:10:00,30.23,30.42,30.21,30.23,117600.0,21.1603,21.2933,21.1463,21.1603,117600.0
2008-11-12 14:15:00,30.24,30.45,30.24,30.39,109600.0,21.1673,21.3143,21.1673,21.2723,109600.0
2008-11-12 14:20:00,30.38,30.48,30.36,30.39,147800.0,21.2653,21.3353,21.2513,21.2723,147800.0
2008-11-12 14:25:00,30.4,30.45,30.25,30.28,148800.0,21.2793,21.3143,21.1743,21.1953,148800.0
2008-11-12 14:30:00,30.25,30.41,30.23,30.3,113600.0,21.1743,21.2863,21.1603,21.2093,113600.0
2008-11-12 14:35:00,30.28,30.31,30.04,30.07,137800.0,21.1953,21.2163,21.0273,21.0483,137800.0
2008-11-12 14:40:00,30.09,30.16,30.0,30.14,115200.0,21.0623,21.1113,20.9993,21.0973,115200.0
2008-11-12 14:45:00,30.12,30.22,30.04,30.04,219400.0,21.0833,21.1533,21.0273,21.0273,219400.0
2008-11-12 14:50:00,30.04,30.18,30.0,30.15,166200.0,21.0273,21.1253,20.9993,21.1043,166200.0
2008-11-12 14:55:00,30.15,30.16,30.03,30.04,87400.0,21.1043,21.1113,21.0203,21.0273,87400.0
2008-11-12 15:00:00,30.05,30.07,29.88,29.95,132000.0,21.0343,21.0483,20.9153,20.9643,132000.0
2008-11-12 15:05:00,29.93,29.95,29.52,29.52,329600.0,20.9503,20.9643,20.6633,20.6633,329600.0
2008-11-12 15:10:00,29.52,29.65,29.42,29.5,271400.0,20.6633,20.7543,20.5933,20.6493,271400.0
2008-11-12 15:15:00,29.5,29.58,29.4,29.55,225800.0,20.6493,20.7053,20.5793,20.6843,225800.0
2008-11-12 15:20:00,29.55,29.71,29.54,29.57,159600.0,20.6843,20.7963,20.6773,20.6983,159600.0
2008-11-12 15:25:00,29.56,29.69,29.52,29.65,137800.0,20.6913,20.7823,20.6633,20.7543,137800.0
2008-11-12 15:30:00,29.67,29.94,29.63,29.83,210600.0,20.7683,20.9573,20.7403,20.8803,210600.0
2008-11-12 15:35:00,29.83,29.91,29.64,29.81,188600.0,20.8803,20.9363,20.7473,20.8663,188600.0
2008-11-12 15:40:00,29.81,30.08,29.63,30.06,277400.0,20.8663,21.0553,20.7403,21.0413,277400.0
2008-11-12 15:45:00,30.04,30.15,29.93,30.02,317000.0,21.0273,21.1043,20.9503,21.0133,317000.0
2008-11-12 15:50:00,30.01,30.1,29.96,30.08,401200.0,21.0063,21.0693,20.9713,21.0553,401200.0
2008-11-12 15:55:00,30.08,30.14,30.03,30.06,741600.0,21.0553,21.0973,21.0203,21.0413,741600.0
2008-11-13 09:30:00,30.22,30.25,29.67,29.87,518000.0,21.1533,21.1743,20.7683,20.9083,518000.0
2008-11-13 09:35:00,29.86,29.9,29.52,29.71,454400.0,20.9013,20.9293,20.6633,20.7963,454400.0
2008-11-13 09:40:00,29.73,29.73,29.43,29.56,389200.0,20.8103,20.8103,20.6003,20.6913,389200.0
2008-11-13 09:45:00,29.57,29.61,29.29,29.43,405600.0,20.6983,20.7263,20.5023,20.6003,405600.0
2008-11-13 09:50:00,29.43,29.48,29.13,29.2,448400.0,20.6003,20.6353,20.3903,20.4393,448400.0
2008-11-13 09:55:00,29.21,29.27,28.77,28.84,740000.0,20.4463,20.4883,20.1383,20.1873,740000.0
2008-11-13 10:00:00,28.81,29.04,28.75,29.0,556800.0,20.1663,20.3273,20.1243,20.2993,556800.0
2008-11-13 10:05:00,29.0,29.13,28.93,29.03,332800.0,20.2993,20.3903,20.2503,20.3203,332800.0
2008-11-13 10:10:00,29.04,29.49,29.0,29.24,504000.0,20.3273,20.6423,20.2993,20.4673,504000.0
2008-11-13 10:15:00,29.23,29.58,29.18,29.42,493600.0,20.4603,20.7053,20.4253,20.5933,493600.0
2008-11-13 10:20:00,29.42,29.75,29.41,29.71,485400.0,20.5933,20.8243,20.5863,20.7963,485400.0
2008-11-13 10:25:00,29.71,30.0,29.66,29.99,479000.0,20.7963,20.9993,20.7613,20.9923,479000.0
2008-11-13 10:30:00,29.99,30.0,29.54,29.62,375000.0,20.9923,20.9993,20.6773,20.7333,375000.0
2008-11-13 10:35:00,29.62,29.72,29.47,29.53,205600.0,20.7333,20.8033,20.6283,20.6703,205600.0
2008-11-13 10:40:00,29.54,29.65,29.35,29.37,230800.0,20.6773,20.7543,20.5443,20.5583,230800.0
2008-11-13 10:45:00,29.35,29.4,29.18,29.29,122600.0,20.5443,20.5793,20.4253,20.5023,122600.0
2008-11-13 10:50:00,29.3,29.54,29.25,29.53,131200.0,20.5093,20.6773,20.4743,20.6703,131200.0
2008-11-13 10:55:00,29.53,29.56,29.4,29.5,105000.0,20.6703,20.6913,20.5793,20.6493,105000.0
2008-11-13 11:00:00,29.5,29.54,29.36,29.36,243400.0,20.6493,20.6773,20.5513,20.5513,243400.0
2008-11-13 11:05:00,29.36,29.36,28.93,29.04,437200.0,20.5513,20.5513,20.2503,20.3273,437200.0
2008-11-13 11:10:00,29.03,29.09,28.96,29.03,483600.0,20.3203,20.3623,20.2713,20.3203,483600.0
2008-11-13 11:15:00,29.03,29.07,28.86,28.87,157400.0,20.3203,20.3483,20.2013,20.2083,157400.0
2008-11-13 11:20:00,28.86,28.92,28.75,28.9,249600.0,20.2013,20.2433,20.1243,20.2293,249600.0
2008-11-13 11:25:00,28.91,29.05,28.89,29.03,274600.0,20.2363,20.3343,20.2223,20.3203,274600.0
2008-11-13 11:30:00,29.03,29.05,28.95,28.97,190000.0,20.3203,20.3343,20.2643,20.2783,190000.0
2008-11-13 11:35:00,28.97,29.04,28.85,28.89,114200.0,20.2783,20.3273,20.1943,20.2223,114200.0
2008-11-13 11:40:00,28.91,29.08,28.88,28.91,143400.0,20.2363,20.3553,20.2153,20.2363,143400.0
2008-11-13 11:45:00,28.92,29.07,28.92,28.98,85200.0,20.2433,20.3483,20.2433,20.2853,85200.0
2008-11-13 11:50:00,28.99,29.05,28.86,28.88,111600.0,20.2923,20.3343,20.2013,20.2153,111600.0
2008-11-13 11:55:00,28.86,28.9,28.75,28.85,145800.0,20.2013,20.2293,20.1243,20.1943,145800.0
2008-11-13 12:00:00,28.85,28.95,28.79,28.86,97600.0,20.1943,20.2643,20.1523,20.2013,97600.0
2008-11-13 12:05:00,28.86,29.05,28.77,29.0,179600.0,20.2013,20.3343,20.1383,20.2993,179600.0
2008-11-13 12:10:00,29.0,29.04,28.95,28.96,146000.0,20.2993,20.3273,20.2643,20.2713,146000.0
2008-11-13 12:15:00,28.96,29.0,28.96,28.96,135200.0,20.2713,20.2993,20.2713,20.2713,135200.0
2008-11-13 12:20:00,28.97,28.98,28.81,28.83,180600.0,20.2783,20.2853,20.1663,20.1803,180600.0
2008-11-13 12:25:00,28.84,28.86,28.47,28.53,333000.0,20.1873,20.2013,19.9283,19.9703,333000.0
2008-11-13 12:30:00,28.53,28.6,28.47,28.49,147400.0,19.9703,20.0193,19.9283,19.9423,147400.0
2008-11-13 12:35:00,28.5,28.56,28.45,28.49,289600.0,19.9493,19.9913,19.9143,19.9423,289600.0
2008-11-13 12:40:00,28.5,28.52,28.3,28.31,157600.0,19.9493,19.9633,19.8093,19.8163,157600.0
2008-11-13 12:45:00,28.32,28.38,27.98,27.99,419800.0,19.8233,19.8653,19.5853,19.5923,419800.0
2008-11-13 12:50:00,27.99,28.0,27.66,27.74,415000.0,19.5923,19.5993,19.3613,19.4173,415000.0
2008-11-13 12:55:00,27.75,27.75,27.16,27.16,411600.0,19.4243,19.4243,19.0114,19.0114,411600.0
2008-11-13 13:00:00,27.17,27.5,27.08,27.11,475000.0,19.0184,19.2493,18.9554,18.9764,475000.0
2008-11-13 13:05:00,27.14,27.86,27.13,27.83,438200.0,18.9974,19.5013,18.9904,19.4803,438200.0
2008-11-13 13:10:00,27.83,28.26,27.73,28.25,309600.0,19.4803,19.7813,19.4103,19.7743,309600.0
2008-11-13 13:15:00,28.23,28.64,28.18,28.52,459000.0,19.7603,20.0473,19.7253,19.9633,459000.0
2008-11-13 13:20:00,28.51,28.54,28.18,28.25,324400.0,19.9563,19.9773,19.7253,19.7743,324400.0
2008-11-13 13:25:00,28.27,28.44,28.16,28.44,187600.0,19.7883,19.9073,19.7113,19.9073,187600.0
2008-11-13 13:30:00,28.45,28.68,28.38,28.43,230600.0,19.9143,20.0753,19.8653,19.9003,230600.0
2008-11-13 13:35:00,28.44,28.85,28.4,28.75,408200.0,19.9073,20.1943,19.8793,20.1243,408200.0
2008-11-13 13:40:00,28.78,28.93,28.61,28.77,318000.0,20.1453,20.2503,20.0263,20.1383,318000.0
2008-11-13 13:45:00,28.78,29.01,28.47,28.53,391200.0,20.1453,20.3063,19.9283,19.9703,391200.0
2008-11-13 13:50:00,28.53,29.0,28.48,28.81,385800.0,19.9703,20.2993,19.9353,20.1663,385800.0
2008-11-13 13:55:00,28.8,28.82,28.27,28.4,379600.0,20.1593,20.1733,19.7883,19.8793,379600.0
2008-11-13 14:00:00,28.41,28.51,28.25,28.36,280800.0,19.8863,19.9563,19.7743,19.8513,280800.0
2008-11-13 14:05:00,28.36,28.68,28.25,28.64,183400.0,19.8513,20.0753,19.7743,20.0473,183400.0
2008-11-13 14:10:00,28.64,28.75,28.48,28.5,178600.0,20.0473,20.1243,19.9353,19.9493,178600.0
2008-11-13 14:15:00,28.5,28.68,28.4,28.48,164000.0,19.9493,20.0753,19.8793,19.9353,164000.0
2008-11-13 14:20:00,28.47,28.98,28.47,28.88,158400.0,19.9283,20.2853,19.9283,20.2153,158400.0
2008-11-13 14:25:00,28.86,29.27,28.79,29.2,311600.0,20.2013,20.4883,20.1523,20.4393,311600.0
2008-11-13 14:30:00,29.2,29.33,28.8,28.8,206600.0,20.4393,20.5303,20.1593,20.1593,206600.0
2008-11-13 14:35:00,28.83,29.38,28.82,29.36,204000.0,20.1803,20.5653,20.1733,20.5513,204000.0
2008-11-13 14:40:00,29.39,29.39,29.17,29.24,230600.0,20.5723,20.5723,20.4183,20.4673,230600.0
2008-11-13 14:45:00,29.26,29.52,29.21,29.31,244000.0,20.4813,20.6633,20.4463,20.5163,244000.0
2008-11-13 14:50:00,29.31,29.49,29.25,29.25,230400.0,20.5163,20.6423,20.4743,20.4743,230400.0
2008-11-13 14:55:00,29.26,29.43,29.2,29.21,166400.0,20.4813,20.6003,20.4393,20.4463,166400.0
2008-11-13 15:00:00,29.22,29.29,28.88,28.91,233800.0,20.4533,20.5023,20.2153,20.2363,233800.0
2008-11-13 15:05:00,28.91,29.0,28.61,28.7,326400.0,20.2363,20.2993,20.0263,20.0893,326400.0
2008-11-13 15:10:00,28.7,29.22,28.68,29.1,268800.0,20.0893,20.4533,20.0753,20.3693,268800.0
2008-11-13 15:15:00,29.12,29.27,28.98,29.25,201200.0,20.3833,20.4883,20.2853,20.4743,201200.0
2008-11-13 15:20:00,29.22,29.67,29.11,29.48,304400.0,20.4533,20.7683,20.3763,20.6353,304400.0
2008-11-13 15:25:00,29.5,29.58,29.3,29.53,317200.0,20.6493,20.7053,20.5093,20.6703,317200.0
2008-11-13 15:30:00,29.53,29.87,29.43,29.73,320000.0,20.6703,20.9083,20.6003,20.8103,320000.0
2008-11-13 15:35:00,29.72,29.75,29.53,29.57,271400.0,20.8033,20.8243,20.6703,20.6983,271400.0
2008-11-13 15:40:00,29.59,30.13,29.59,30.11,414400.0,20.7123,21.0903,20.7123,21.0763,414400.0
2008-11-13 15:45:00,30.13,30.5,30.13,30.26,571600.0,21.0903,21.3493,21.0903,21.1813,571600.0
2008-11-13 15:50:00,30.26,30.75,30.24,30.75,648200.0,21.1813,21.5243,21.1673,21.5243,648200.0
2008-11-13 15:55:00,30.75,31.09,30.72,30.87,1142000.0,21.5243,21.7623,21.5033,21.6083,1142000.0
2008-11-14 09:30:00,30.16,30.5,29.63,29.66,232800.0,21.1113,21.3493,20.7403,20.7613,232800.0
2008-11-14 09:35:00,29.69,30.04,29.55,29.64,230000.0,20.7823,21.0273,20.6843,20.7473,230000.0
2008-11-14 09:40:00,29.62,30.1,29.62,29.81,230000.0,20.7333,21.0693,20.7333,20.8663,230000.0
2008-11-14 09:45:00,29.81,29.99,29.58,29.65,276400.0,20.8663,20.9923,20.7053,20.7543,276400.0
2008-11-14 09:50:00,29.68,29.78,29.45,29.56,208600.0,20.7753,20.8453,20.6143,20.6913,208600.0
2008-11-14 09:55:00,29.56,29.92,29.54,29.64,251200.0,20.6913,20.9433,20.6773,20.7473,251200.0
2008-11-14 10:00:00,29.64,29.86,29.63,29.74,207000.0,20.7473,20.9013,20.7403,20.8173,207000.0
2008-11-14 10:05:00,29.76,29.78,29.42,29.52,177600.0,20.8313,20.8453,20.5933,20.6633,177600.0
2008-11-14 10:10:00,29.51,29.68,29.39,29.58,168800.0,20.6563,20.7753,20.5723,20.7053,168800.0
2008-11-14 10:15:00,29.56,29.78,29.4,29.43,136200.0,20.6913,20.8453,20.5793,20.6003,136200.0
2008-11-14 10:20:00,29.43,29.59,29.35,29.45,151400.0,20.6003,20.7123,20.5443,20.6143,151400.0
2008-11-14 10:25:00,29.43,29.75,29.39,29.75,128400.0,20.6003,20.8243,20.5723,20.8243,128400.0
2008-11-14 10:30:00,29.75,29.75,29.63,29.68,154000.0,20.8243,20.8243,20.7403,20.7753,154000.0
2008-11-14 10:35:00,29.68,29.8,29.46,29.46,162600.0,20.7753,20.8593,20.6213,20.6213,162600.0
2008-11-14 10:40:00,29.46,29.63,29.29,29.58,163400.0,20.6213,20.7403,20.5023,20.7053,163400.0
2008-11-14 10:45:00,29.56,29.75,29.4,29.75,151200.0,20.6913,20.8243,20.5793,20.8243,151200.0
2008-11-14 10:50:00,29.74,29.78,29.56,29.65,187200.0,20.8173,20.8453,20.6913,20.7543,187200.0
2008-11-14 10:55:00,29.63,29.68,29.52,29.53,114600.0,20.7403,20.7753,20.6633,20.6703,114600.0
2008-11-14 11:00:00,29.52,29.6,29.34,29.47,185200.0,20.6633,20.7193,20.5373,20.6283,185200.0
2008-11-14 11:05:00,29.46,29.56,29.35,29.44,162600.0,20.6213,20.6913,20.5443,20.6073,162600.0
2008-11-14 11:10:00,29.43,29.65,29.36,29.65,132000.0,20.6003,20.7543,20.5513,20.7543,132000.0
2008-11-14 11:15:00,29.65,29.75,29.53,29.75,116200.0,20.7543,20.8243,20.6703,20.8243,116200.0
2008-11-14 11:20:00,29.74,29.75,29.64,29.67,143800.0,20.8173,20.8243,20.7473,20.7683,143800.0
2008-11-14 11:25:00,29.67,29.75,29.56,29.58,97200.0,20.7683,20.8243,20.6913,20.7053,97200.0
2008-11-14 11:30:00,29.56,29.56,29.45,29.48,104200.0,20.6913,20.6913,20.6143,20.6353,104200.0
2008-11-14 11:35:00,29.48,29.53,29.39,29.47,100600.0,20.6353,20.6703,20.5723,20.6283,100600.0
2008-11-14 11:40:00,29.45,29.53,29.28,29.46,131400.0,20.6143,20.6703,20.4953,20.6213,131400.0
2008-11-14 11:45:00,29.46,29.7,29.43,29.7,95400.0,20.6213,20.7893,20.6003,20.7893,95400.0
2008-11-14 11:50:00,29.7,29.74,29.52,29.52,70800.0,20.7893,20.8173,20.6633,20.6633,70800.0
2008-11-14 11:55:00,29.52,29.56,29.36,29.36,72000.0,20.6633,20.6913,20.5513,20.5513,72000.0
2008-11-14 12:00:00,29.35,29.35,29.2,29.21,132000.0,20.5443,20.5443,20.4393,20.4463,132000.0
2008-11-14 12:05:00,29.21,29.3,29.17,29.22,219200.0,20.4463,20.5093,20.4183,20.4533,219200.0
2008-11-14 12:10:00,29.21,29.22,29.09,29.17,120200.0,20.4463,20.4533,20.3623,20.4183,120200.0
2008-11-14 12:15:00,29.17,29.18,28.89,28.95,96800.0,20.4183,20.4253,20.2223,20.2643,96800.0
2008-11-14 12:20:00,28.95,29.15,28.92,29.06,106000.0,20.2643,20.4043,20.2433,20.3413,106000.0
2008-11-14 12:25:00,29.06,29.1,28.96,29.06,123000.0,20.3413,20.3693,20.2713,20.3413,123000.0
2008-11-14 12:30:00,29.04,29.07,28.94,29.0,79000.0,20.3273,20.3483,20.2573,20.2993,79000.0
2008-11-14 12:35:00,29.0,29.25,28.98,29.24,139000.0,20.2993,20.4743,20.2853,20.4673,139000.0
2008-11-14 12:40:00,29.24,29.27,29.13,29.14,98400.0,20.4673,20.4883,20.3903,20.3973,98400.0
2008-11-14 12:45:00,29.14,29.25,28.96,28.98,114800.0,20.3973,20.4743,20.2713,20.2853,114800.0
2008-11-14 12:50:00,28.97,29.08,28.93,28.93,98600.0,20.2783,20.3553,20.2503,20.2503,98600.0
2008-11-14 12:55:00,28.93,29.16,28.91,28.95,136800.0,20.2503,20.4113,20.2363,20.2643,136800.0
2008-11-14 13:00:00,28.93,29.0,28.68,28.71,158400.0,20.2503,20.2993,20.0753,20.0963,158400.0
2008-11-14 13:05:00,28.71,28.82,28.69,28.82,105600.0,20.0963,20.1733,20.0823,20.1733,105600.0
2008-11-14 13:10:00,28.81,28.85,28.61,28.63,111000.0,20.1663,20.1943,20.0263,20.0403,111000.0
2008-11-14 13:15:00,28.61,28.93,28.56,28.89,146600.0,20.0263,20.2503,19.9913,20.2223,146600.0
2008-11-14 13:20:00,28.89,28.97,28.73,28.97,98400.0,20.2223,20.2783,20.1103,20.2783,98400.0
2008-11-14 13:25:00,28.95,29.18,28.95,29.17,140400.0,20.2643,20.4253,20.2643,20.4183,140400.0
2008-11-14 13:30:00,29.15,29.31,29.08,29.08,163200.0,20.4043,20.5163,20.3553,20.3553,163200.0
2008-11-14 13:35:00,29.07,29.08,28.87,29.04,168000.0,20.3483,20.3553,20.2083,20.3273,168000.0
2008-11-14 13:40:00,29.04,29.1,29.01,29.01,144000.0,20.3273,20.3693,20.3063,20.3063,144000.0
2008-11-14 13:45:00,29.01,29.06,28.93,29.04,208800.0,20.3063,20.3413,20.2503,20.3273,208800.0
2008-11-14 13:50:00,29.05,29.1,28.97,28.99,167400.0,20.3343,20.3693,20.2783,20.2923,167400.0
2008-11-14 13:55:00,28.97,29.15,28.95,28.99,123400.0,20.2783,20.4043,20.2643,20.2923,123400.0
2008-11-14 14:00:00,28.99,29.08,28.87,29.04,134600.0,20.2923,20.3553,20.2083,20.3273,134600.0
2008-11-14 14:05:00,29.03,29.24,29.0,29.05,168200.0,20.3203,20.4673,20.2993,20.3343,168200.0
2008-11-14 14:10:00,29.06,29.14,28.91,29.05,174800.0,20.3413,20.3973,20.2363,20.3343,174800.0
2008-11-14 14:15:00,29.04,29.5,29.04,29.46,145200.0,20.3273,20.6493,20.3273,20.6213,145200.0
2008-11-14 14:20:00,29.47,29.56,29.34,29.54,294600.0,20.6283,20.6913,20.5373,20.6773,294600.0
2008-11-14 14:25:00,29.54,29.8,29.46,29.49,285800.0,20.6773,20.8593,20.6213,20.6423,285800.0
2008-11-14 14:30:00,29.48,29.53,29.32,29.46,449200.0,20.6353,20.6703,20.5233,20.6213,449200.0
2008-11-14 14:35:00,29.45,29.67,29.42,29.59,148000.0,20.6143,20.7683,20.5933,20.7123,148000.0
2008-11-14 14:40:00,29.59,29.9,29.58,29.82,220400.0,20.7123,20.9293,20.7053,20.8733,220400.0
2008-11-14 14:45:00,29.82,29.92,29.58,29.71,221200.0,20.8733,20.9433,20.7053,20.7963,221200.0
2008-11-14 14:50:00,29.68,29.88,29.63,29.76,200600.0,20.7753,20.9153,20.7403,20.8313,200600.0
2008-11-14 14:55:00,29.74,30.14,29.68,30.14,223600.0,20.8173,21.0973,20.7753,21.0973,223600.0
2008-11-14 15:00:00,30.13,30.22,29.61,29.63,222800.0,21.0903,21.1533,20.7263,20.7403,222800.0
2008-11-14 15:05:00,29.63,29.9,29.52,29.84,165400.0,20.7403,20.9293,20.6633,20.8873,165400.0
2008-11-14 15:10:00,29.82,29.9,29.6,29.77,124200.0,20.8733,20.9293,20.7193,20.8383,124200.0
2008-11-14 15:15:00,29.78,29.88,29.36,29.36,180400.0,20.8453,20.9153,20.5513,20.5513,180400.0
2008-11-14 15:20:00,29.36,29.65,29.36,29.52,194800.0,20.5513,20.7543,20.5513,20.6633,194800.0
2008-11-14 15:25:00,29.49,29.52,29.21,29.28,195400.0,20.6423,20.6633,20.4463,20.4953,195400.0
2008-11-14 15:30:00,29.27,29.34,28.91,29.05,243000.0,20.4883,20.5373,20.2363,20.3343,243000.0
2008-11-14 15:35:00,29.06,29.31,28.99,29.11,341000.0,20.3413,20.5163,20.2923,20.3763,341000.0
2008-11-14 15:40:00,29.18,29.18,28.88,29.02,355800.0,20.4253,20.4253,20.2153,20.3133,355800.0
2008-11-14 15:45:00,29.02,29.21,28.97,28.98,356200.0,20.3133,20.4463,20.2783,20.2853,356200.0
2008-11-14 15:50:00,28.98,29.09,28.81,28.82,324000.0,20.2853,20.3623,20.1663,20.1733,324000.0
2008-11-14 15:55:00,28.81,28.88,28.5,28.56,542400.0,20.1663,20.2153,19.9493,19.9913,542400.0
2008-11-17 09:30:00,28.32,28.32,27.33,27.57,410600.0,19.8233,19.8233,19.1304,19.2983,410600.0
2008-11-17 09:35:00,27.57,27.99,27.5,27.67,395600.0,19.2983,19.5923,19.2493,19.3683,395600.0
2008-11-17 09:40:00,27.66,27.89,27.49,27.86,285400.0,19.3613,19.5223,19.2423,19.5013,285400.0
2008-11-17 09:45:00,27.85,27.85,27.64,27.79,210600.0,19.4943,19.4943,19.3473,19.4523,210600.0
2008-11-17 09:50:00,27.79,28.13,27.72,27.98,330800.0,19.4523,19.6903,19.4033,19.5853,330800.0
2008-11-17 09:55:00,27.98,28.35,27.94,28.18,256600.0,19.5853,19.8443,19.5573,19.7253,256600.0
2008-11-17 10:00:00,28.18,28.18,27.83,27.98,286200.0,19.7253,19.7253,19.4803,19.5853,286200.0
2008-11-17 10:05:00,28.0,28.2,27.92,28.14,166600.0,19.5993,19.7393,19.5433,19.6973,166600.0
2008-11-17 10:10:00,28.15,28.18,27.86,27.91,204200.0,19.7043,19.7253,19.5013,19.5363,204200.0
2008-11-17 10:15:00,27.9,27.92,27.48,27.52,263000.0,19.5293,19.5433,19.2353,19.2633,263000.0
2008-11-17 10:20:00,27.57,27.7,27.4,27.68,243000.0,19.2983,19.3893,19.1793,19.3753,243000.0
2008-11-17 10:25:00,27.68,27.77,27.59,27.75,134200.0,19.3753,19.4383,19.3123,19.4243,134200.0
2008-11-17 10:30:00,27.75,28.0,27.67,27.99,181800.0,19.4243,19.5993,19.3683,19.5923,181800.0
2008-11-17 10:35:00,28.0,28.0,27.84,27.91,122400.0,19.5993,19.5993,19.4873,19.5363,122400.0
2008-11-17 10:40:00,27.9,27.99,27.78,27.89,140600.0,19.5293,19.5923,19.4453,19.5223,140600.0
2008-11-17 10:45:00,27.89,27.93,27.74,27.79,166600.0,19.5223,19.5503,19.4173,19.4523,166600.0
2008-11-17 10:50:00,27.79,27.88,27.74,27.8,63000.0,19.4523,19.5153,19.4173,19.4593,63000.0
2008-11-17 10:55:00,27.8,27.96,27.73,27.91,86000.0,19.4593,19.5713,19.4103,19.5363,86000.0
2008-11-17 11:00:00,27.91,28.06,27.9,28.0,127400.0,19.5363,19.6413,19.5293,19.5993,127400.0
2008-11-17 11:05:00,28.01,28.13,27.93,27.94,108200.0,19.6063,19.6903,19.5503,19.5573,108200.0
2008-11-17 11:10:00,27.93,28.22,27.93,28.11,117600.0,19.5503,19.7533,19.5503,19.6763,117600.0
2008-11-17 11:15:00,28.11,28.15,28.01,28.14,73400.0,19.6763,19.7043,19.6063,19.6973,73400.0
2008-11-17 11:20:00,28.15,28.23,28.13,28.19,78200.0,19.7043,19.7603,19.6903,19.7323,78200.0
2008-11-17 11:25:00,28.2,28.3,28.18,28.26,114800.0,19.7393,19.8093,19.7253,19.7813,114800.0
2008-11-17 11:30:00,28.27,28.48,28.24,28.37,137400.0,19.7883,19.9353,19.7673,19.8583,137400.0
2008-11-17 11:35:00,28.38,28.42,28.22,28.36,173400.0,19.8653,19.8933,19.7533,19.8513,173400.0
2008-11-17 11:40:00,28.36,28.4,28.11,28.2,116000.0,19.8513,19.8793,19.6763,19.7393,116000.0
2008-11-17 11:45:00,28.21,28.57,28.21,28.49,228200.0,19.7463,19.9983,19.7463,19.9423,228200.0
2008-11-17 11:50:00,28.47,28.49,28.36,28.49,222800.0,19.9283,19.9423,19.8513,19.9423,222800.0
2008-11-17 11:55:00,28.46,28.62,28.4,28.5,97400.0,19.9213,20.0333,19.8793,19.9493,97400.0
2008-11-17 12:00:00,28.5,28.64,28.35,28.57,96400.0,19.9493,20.0473,19.8443,19.9983,96400.0
2008-11-17 12:05:00,28.57,28.73,28.54,28.72,153600.0,19.9983,20.1103,19.9773,20.1033,153600.0
2008-11-17 12:10:00,28.73,28.82,28.5,28.68,111200.0,20.1103,20.1733,19.9493,20.0753,111200.0
2008-11-17 12:15:00,28.68,28.77,28.52,28.68,154800.0,20.0753,20.1383,19.9633,20.0753,154800.0
2008-11-17 12:20:00,28.68,28.93,28.64,28.83,101600.0,20.0753,20.2503,20.0473,20.1803,101600.0
2008-11-17 12:25:00,28.82,28.83,28.58,28.73,115800.0,20.1733,20.1803,20.0053,20.1103,115800.0
2008-11-17 12:30:00,28.78,28.9,28.7,28.84,69600.0,20.1453,20.2293,20.0893,20.1873,69600.0
2008-11-17 12:35:00,28.84,28.88,28.45,28.59,122600.0,20.1873,20.2153,19.9143,20.0123,122600.0
2008-11-17 12:40:00,28.56,28.83,28.56,28.83,78000.0,19.9913,20.1803,19.9913,20.1803,78000.0
2008-11-17 12:45:00,28.84,29.28,28.84,29.18,143000.0,20.1873,20.4953,20.1873,20.4253,143000.0
2008-11-17 12:50:00,29.21,29.22,29.0,29.02,75400.0,20.4463,20.4533,20.2993,20.3133,75400.0
2008-11-17 12:55:00,29.0,29.03,28.75,28.77,109200.0,20.2993,20.3203,20.1243,20.1383,109200.0
2008-11-17 13:00:00,28.78,28.79,28.65,28.72,77000.0,20.1453,20.1523,20.0543,20.1033,77000.0
2008-11-17 13:05:00,28.69,28.8,28.59,28.8,79000.0,20.0823,20.1593,20.0123,20.1593,79000.0
2008-11-17 13:10:00,28.8,28.81,28.64,28.7,72800.0,20.1593,20.1663,20.0473,20.0893,72800.0
2008-11-17 13:15:00,28.7,28.7,28.41,28.49,102200.0,20.0893,20.0893,19.8863,19.9423,102200.0
2008-11-17 13:20:00,28.5,28.61,28.49,28.5,66600.0,19.9493,20.0263,19.9423,19.9493,66600.0
2008-11-17 13:25:00,28.5,28.88,28.5,28.77,75000.0,19.9493,20.2153,19.9493,20.1383,75000.0
2008-11-17 13:30:00,28.79,28.82,28.52,28.55,59400.0,20.1523,20.1733,19.9633,19.9843,59400.0
2008-11-17 13:35:00,28.56,28.58,28.35,28.54,102800.0,19.9913,20.0053,19.8443,19.9773,102800.0
2008-11-17 13:40:00,28.53,28.61,28.34,28.38,102200.0,19.9703,20.0263,19.8373,19.8653,102200.0
2008-11-17 13:45:00,28.38,28.63,28.38,28.57,57400.0,19.8653,20.0403,19.8653,19.9983,57400.0
2008-11-17 13:50:00,28.56,28.85,28.52,28.76,110400.0,19.9913,20.1943,19.9633,20.1313,110400.0
2008-11-17 13:55:00,28.75,28.97,28.72,28.83,105000.0,20.1243,20.2783,20.1033,20.1803,105000.0
2008-11-17 14:00:00,28.83,28.94,28.64,28.7,142200.0,20.1803,20.2573,20.0473,20.0893,142200.0
2008-11-17 14:05:00,28.68,29.16,28.64,29.09,173600.0,20.0753,20.4113,20.0473,20.3623,173600.0
2008-11-17 14:10:00,29.08,29.4,29.04,29.25,166800.0,20.3553,20.5793,20.3273,20.4743,166800.0
2008-11-17 14:15:00,29.24,29.28,29.08,29.19,169200.0,20.4673,20.4953,20.3553,20.4323,169200.0
2008-11-17 14:20:00,29.19,29.46,28.99,29.0,249200.0,20.4323,20.6213,20.2923,20.2993,249200.0
2008-11-17 14:25:00,28.99,29.16,28.95,29.0,190000.0,20.2923,20.4113,20.2643,20.2993,190000.0
2008-11-17 14:30:00,29.01,29.09,28.85,28.92,194600.0,20.3063,20.3623,20.1943,20.2433,194600.0
2008-11-17 14:35:00,28.92,29.18,28.86,29.09,217000.0,20.2433,20.4253,20.2013,20.3623,217000.0
2008-11-17 14:40:00,29.1,29.26,28.96,29.22,155800.0,20.3693,20.4813,20.2713,20.4533,155800.0
2008-11-17 14:45:00,29.24,29.25,28.98,29.07,165800.0,20.4673,20.4743,20.2853,20.3483,165800.0
2008-11-17 14:50:00,29.1,29.22,29.01,29.11,140800.0,20.3693,20.4533,20.3063,20.3763,140800.0
2008-11-17 14:55:00,29.16,29.29,29.0,29.1,103400.0,20.4113,20.5023,20.2993,20.3693,103400.0
2008-11-17 15:00:00,29.07,29.34,28.92,29.34,149000.0,20.3483,20.5373,20.2433,20.5373,149000.0
2008-11-17 15:05:00,29.34,29.4,29.03,29.15,118400.0,20.5373,20.5793,20.3203,20.4043,118400.0
2008-11-17 15:10:00,29.14,29.23,28.84,29.17,150800.0,20.3973,20.4603,20.1873,20.4183,150800.0
2008-11-17 15:15:00,29.18,29.37,29.13,29.14,155600.0,20.4253,20.5583,20.3903,20.3973,155600.0
2008-11-17 15:20:00,29.14,29.36,29.08,29.08,105600.0,20.3973,20.5513,20.3553,20.3553,105600.0
2008-11-17 15:25:00,29.05,29.18,28.98,29.11,176600.0,20.3343,20.4253,20.2853,20.3763,176600.0
2008-11-17 15:30:00,29.11,29.21,28.96,29.0,197200.0,20.3763,20.4463,20.2713,20.2993,197200.0
2008-11-17 15:35:00,28.99,29.11,28.95,29.08,338400.0,20.2923,20.3763,20.2643,20.3553,338400.0
2008-11-17 15:40:00,29.1,29.28,29.02,29.23,336600.0,20.3693,20.4953,20.3133,20.4603,336600.0
2008-11-17 15:45:00,29.23,29.29,28.85,28.87,415200.0,20.4603,20.5023,20.1943,20.2083,415200.0
2008-11-17 15:50:00,28.88,28.98,28.66,28.67,350800.0,20.2153,20.2853,20.0613,20.0683,350800.0
2008-11-17 15:55:00,28.68,28.69,28.55,28.56,509600.0,20.0753,20.0823,19.9843,19.9913,509600.0
2008-11-18 09:30:00,28.16,29.24,28.16,28.7,275200.0,19.7113,20.4673,19.7113,20.0893,275200.0
2008-11-18 09:35:00,28.7,29.07,28.68,28.91,208800.0,20.0893,20.3483,20.0753,20.2363,208800.0
2008-11-18 09:40:00,28.89,29.15,28.84,28.93,231400.0,20.2223,20.4043,20.1873,20.2503,231400.0
2008-11-18 09:45:00,28.92,29.15,28.77,29.15,218000.0,20.2433,20.4043,20.1383,20.4043,218000.0
2008-11-18 09:50:00,29.14,29.19,28.8,28.8,214200.0,20.3973,20.4323,20.1593,20.1593,214200.0
2008-11-18 09:55:00,28.81,28.82,28.41,28.57,375400.0,20.1663,20.1733,19.8863,19.9983,375400.0
2008-11-18 10:00:00,28.57,28.6,28.13,28.23,256600.0,19.9983,20.0193,19.6903,19.7603,256600.0
2008-11-18 10:05:00,28.22,28.25,28.06,28.11,224600.0,19.7533,19.7743,19.6413,19.6763,224600.0
2008-11-18 10:10:00,28.11,28.48,28.06,28.3,183400.0,19.6763,19.9353,19.6413,19.8093,183400.0
2008-11-18 10:15:00,28.3,28.68,28.28,28.65,223000.0,19.8093,20.0753,19.7953,20.0543,223000.0
2008-11-18 10:20:00,28.65,28.76,28.47,28.47,172600.0,20.0543,20.1313,19.9283,19.9283,172600.0
2008-11-18 10:25:00,28.47,29.0,28.43,28.99,168600.0,19.9283,20.2993,19.9003,20.2923,168600.0
2008-11-18 10:30:00,29.0,29.02,28.78,28.93,120600.0,20.2993,20.3133,20.1453,20.2503,120600.0
2008-11-18 10:35:00,28.92,29.0,28.78,28.94,89200.0,20.2433,20.2993,20.1453,20.2573,89200.0
2008-11-18 10:40:00,28.92,29.03,28.72,28.83,123400.0,20.2433,20.3203,20.1033,20.1803,123400.0
2008-11-18 10:45:00,28.84,28.93,28.71,28.89,124200.0,20.1873,20.2503,20.0963,20.2223,124200.0
2008-11-18 10:50:00,28.89,29.0,28.81,28.88,131600.0,20.2223,20.2993,20.1663,20.2153,131600.0
2008-11-18 10:55:00,28.87,29.0,28.8,29.0,143200.0,20.2083,20.2993,20.1593,20.2993,143200.0
2008-11-18 11:00:00,29.0,29.0,28.5,28.52,177800.0,20.2993,20.2993,19.9493,19.9633,177800.0
2008-11-18 11:05:00,28.53,28.78,28.53,28.63,106800.0,19.9703,20.1453,19.9703,20.0403,106800.0
2008-11-18 11:10:00,28.63,28.68,28.5,28.62,115600.0,20.0403,20.0753,19.9493,20.0333,115600.0
2008-11-18 11:15:00,28.61,28.78,28.61,28.77,77000.0,20.0263,20.1453,20.0263,20.1383,77000.0
2008-11-18 11:20:00,28.78,28.86,28.6,28.63,66400.0,20.1453,20.2013,20.0193,20.0403,66400.0
2008-11-18 11:25:00,28.64,28.82,28.55,28.72,54800.0,20.0473,20.1733,19.9843,20.1033,54800.0
2008-11-18 11:30:00,28.73,29.0,28.66,28.99,95200.0,20.1103,20.2993,20.0613,20.2923,95200.0
2008-11-18 11:35:00,28.99,29.18,28.95,28.98,137000.0,20.2923,20.4253,20.2643,20.2853,137000.0
2008-11-18 11:40:00,28.97,29.02,28.87,28.87,64200.0,20.2783,20.3133,20.2083,20.2083,64200.0
2008-11-18 11:45:00,28.88,28.96,28.73,28.8,79600.0,20.2153,20.2713,20.1103,20.1593,79600.0
2008-11-18 11:50:00,28.8,28.96,28.8,28.84,156400.0,20.1593,20.2713,20.1593,20.1873,156400.0
2008-11-18 11:55:00,28.84,28.9,28.76,28.82,109400.0,20.1873,20.2293,20.1313,20.1733,109400.0
2008-11-18 12:00:00,28.83,28.83,28.7,28.77,98400.0,20.1803,20.1803,20.0893,20.1383,98400.0
2008-11-18 12:05:00,28.77,28.82,28.67,28.7,71800.0,20.1383,20.1733,20.0683,20.0893,71800.0
2008-11-18 12:10:00,28.71,28.85,28.69,28.75,89800.0,20.0963,20.1943,20.0823,20.1243,89800.0
2008-11-18 12:15:00,28.77,28.86,28.75,28.78,69600.0,20.1383,20.2013,20.1243,20.1453,69600.0
2008-11-18 12:20:00,28.78,28.83,28.64,28.69,94000.0,20.1453,20.1803,20.0473,20.0823,94000.0
2008-11-18 12:25:00,28.71,28.75,28.56,28.73,87800.0,20.0963,20.1243,19.9913,20.1103,87800.0
2008-11-18 12:30:00,28.74,28.75,28.5,28.54,107000.0,20.1173,20.1243,19.9493,19.9773,107000.0
2008-11-18 12:35:00,28.54,28.75,28.5,28.74,125600.0,19.9773,20.1243,19.9493,20.1173,125600.0
2008-11-18 12:40:00,28.74,28.83,28.71,28.76,64200.0,20.1173,20.1803,20.0963,20.1313,64200.0
2008-11-18 12:45:00,28.75,28.77,28.62,28.64,98800.0,20.1243,20.1383,20.0333,20.0473,98800.0
2008-11-18 12:50:00,28.64,28.64,28.44,28.49,62000.0,20.0473,20.0473,19.9073,19.9423,62000.0
2008-11-18 12:55:00,28.5,28.55,28.45,28.53,63800.0,19.9493,19.9843,19.9143,19.9703,63800.0
2008-11-18 13:00:00,28.53,28.53,28.3,28.34,71400.0,19.9703,19.9703,19.8093,19.8373,71400.0
2008-11-18 13:05:00,28.34,28.37,28.23,28.28,52200.0,19.8373,19.8583,19.7603,19.7953,52200.0
2008-11-18 13:10:00,28.27,28.29,28.13,28.15,73000.0,19.7883,19.8023,19.6903,19.7043,73000.0
2008-11-18 13:15:00,28.15,28.2,28.0,28.05,154600.0,19.7043,19.7393,19.5993,19.6343,154600.0
2008-11-18 13:20:00,28.06,28.28,28.06,28.14,57800.0,19.6413,19.7953,19.6413,19.6973,57800.0
2008-11-18 13:25:00,28.15,28.3,28.02,28.04,113000.0,19.7043,19.8093,19.6133,19.6273,113000.0
2008-11-18 13:30:00,28.04,28.07,27.92,28.0,134600.0,19.6273,19.6483,19.5433,19.5993,134600.0
2008-11-18 13:35:00,28.0,28.0,27.76,27.91,155600.0,19.5993,19.5993,19.4313,19.5363,155600.0
2008-11-18 13:40:00,27.91,28.09,27.9,27.98,88800.0,19.5363,19.6623,19.5293,19.5853,88800.0
2008-11-18 13:45:00,27.99,28.0,27.81,27.89,106200.0,19.5923,19.5993,19.4663,19.5223,106200.0
2008-11-18 13:50:00,27.9,28.2,27.9,28.15,87400.0,19.5293,19.7393,19.5293,19.7043,87400.0
2008-11-18 13:55:00,28.15,28.28,28.12,28.27,120400.0,19.7043,19.7953,19.6833,19.7883,120400.0
2008-11-18 14:00:00,28.27,28.27,27.92,27.95,207200.0,19.7883,19.7883,19.5433,19.5643,207200.0
2008-11-18 14:05:00,27.98,27.98,27.81,27.91,152400.0,19.5853,19.5853,19.4663,19.5363,152400.0
2008-11-18 14:10:00,27.9,28.15,27.86,28.02,179000.0,19.5293,19.7043,19.5013,19.6133,179000.0
2008-11-18 14:15:00,28.01,28.05,27.91,27.95,110800.0,19.6063,19.6343,19.5363,19.5643,110800.0
2008-11-18 14:20:00,27.95,28.12,27.85,28.03,99800.0,19.5643,19.6833,19.4943,19.6203,99800.0
2008-11-18 14:25:00,28.03,28.08,27.91,28.0,106000.0,19.6203,19.6553,19.5363,19.5993,106000.0
2008-11-18 14:30:00,28.0,28.0,27.7,27.81,212800.0,19.5993,19.5993,19.3893,19.4663,212800.0
2008-11-18 14:35:00,27.82,27.99,27.81,27.88,116600.0,19.4733,19.5923,19.4663,19.5153,116600.0
2008-11-18 14:40:00,27.89,27.96,27.76,27.84,286200.0,19.5223,19.5713,19.4313,19.4873,286200.0
2008-11-18 14:45:00,27.84,27.85,27.61,27.69,194800.0,19.4873,19.4943,19.3263,19.3823,194800.0
2008-11-18 14:50:00,27.68,27.87,27.66,27.82,171600.0,19.3753,19.5083,19.3613,19.4733,171600.0
2008-11-18 14:55:00,27.83,27.98,27.75,27.77,120200.0,19.4803,19.5853,19.4243,19.4383,120200.0
2008-11-18 15:00:00,27.76,27.93,27.64,27.7,170200.0,19.4313,19.5503,19.3473,19.3893,170200.0
2008-11-18 15:05:00,27.68,28.06,27.66,28.05,262400.0,19.3753,19.6413,19.3613,19.6343,262400.0
2008-11-18 15:10:00,28.05,28.14,27.72,27.74,402800.0,19.6343,19.6973,19.4033,19.4173,402800.0
2008-11-18 15:15:00,27.75,27.84,27.66,27.78,341200.0,19.4243,19.4873,19.3613,19.4453,341200.0
2008-11-18 15:20:00,27.77,27.89,27.62,27.68,526600.0,19.4383,19.5223,19.3333,19.3753,526600.0
2008-11-18 15:25:00,27.69,27.78,27.54,27.67,249000.0,19.3823,19.4453,19.2773,19.3683,249000.0
2008-11-18 15:30:00,27.68,27.71,27.45,27.55,238600.0,19.3753,19.3963,19.2143,19.2843,238600.0
2008-11-18 15:35:00,27.54,27.82,27.54,27.6,560000.0,19.2773,19.4733,19.2773,19.3193,560000.0
2008-11-18 15:40:00,27.61,27.86,27.56,27.6,635800.0,19.3263,19.5013,19.2913,19.3193,635800.0
2008-11-18 15:45:00,27.6,27.95,27.59,27.87,540800.0,19.3193,19.5643,19.3123,19.5083,540800.0
2008-11-18 15:50:00,27.87,28.15,27.84,28.1,601400.0,19.5083,19.7043,19.4873,19.6693,601400.0
2008-11-18 15:55:00,28.1,28.18,27.91,28.17,642600.0,19.6693,19.7253,19.5363,19.7183,642600.0
2008-11-19 09:30:00,27.86,27.93,27.38,27.58,282200.0,19.5013,19.5503,19.1653,19.3053,282200.0
2008-11-19 09:35:00,27.59,27.9,27.57,27.83,284400.0,19.3123,19.5293,19.2983,19.4803,284400.0
2008-11-19 09:40:00,27.83,28.03,27.36,27.43,197800.0,19.4803,19.6203,19.1513,19.2003,197800.0
2008-11-19 09:45:00,27.43,27.55,27.25,27.5,218000.0,19.2003,19.2843,19.0744,19.2493,218000.0
2008-11-19 09:50:00,27.48,27.5,26.85,26.93,420600.0,19.2353,19.2493,18.7944,18.8504,420600.0
2008-11-19 09:55:00,26.93,27.0,26.82,26.99,286600.0,18.8504,18.8994,18.7734,18.8924,286600.0
2008-11-19 10:00:00,26.96,27.12,26.95,27.09,416800.0,18.8714,18.9834,18.8644,18.9624,416800.0
2008-11-19 10:05:00,27.06,27.22,27.0,27.21,292600.0,18.9414,19.0534,18.8994,19.0464,292600.0
2008-11-19 10:10:00,27.22,27.38,27.05,27.17,303000.0,19.0534,19.1653,18.9344,19.0184,303000.0
2008-11-19 10:15:00,27.2,27.35,27.09,27.17,337200.0,19.0394,19.1444,18.9624,19.0184,337200.0
2008-11-19 10:20:00,27.18,27.22,27.07,27.16,180400.0,19.0254,19.0534,18.9484,19.0114,180400.0
2008-11-19 10:25:00,27.18,27.21,26.9,26.93,245800.0,19.0254,19.0464,18.8294,18.8504,245800.0
2008-11-19 10:30:00,26.93,26.94,26.78,26.9,277200.0,18.8504,18.8574,18.7454,18.8294,277200.0
2008-11-19 10:35:00,26.91,26.92,26.77,26.83,227400.0,18.8364,18.8434,18.7384,18.7804,227400.0
2008-11-19 10:40:00,26.84,26.89,26.82,26.83,238600.0,18.7874,18.8224,18.7734,18.7804,238600.0
2008-11-19 10:45:00,26.83,26.89,26.74,26.84,365000.0,18.7804,18.8224,18.7174,18.7874,365000.0
2008-11-19 10:50:00,26.84,26.86,26.56,26.57,398200.0,18.7874,18.8014,18.5914,18.5984,398200.0
2008-11-19 10:55:00,26.57,26.6,26.43,26.5,224000.0,18.5984,18.6194,18.5004,18.5494,224000.0
2008-11-19 11:00:00,26.49,26.5,26.39,26.44,211200.0,18.5424,18.5494,18.4724,18.5074,211200.0
2008-11-19 11:05:00,26.44,26.49,26.25,26.33,200600.0,18.5074,18.5424,18.3744,18.4304,200600.0
2008-11-19 11:10:00,26.33,26.39,26.15,26.17,186800.0,18.4304,18.4724,18.3044,18.3184,186800.0
2008-11-19 11:15:00,26.17,26.23,26.02,26.18,362000.0,18.3184,18.3604,18.2134,18.3254,362000.0
2008-11-19 11:20:00,26.18,26.2,25.88,25.88,270800.0,18.3254,18.3394,18.1154,18.1154,270800.0
2008-11-19 11:25:00,25.9,25.96,25.82,25.82,331200.0,18.1294,18.1714,18.0734,18.0734,331200.0
2008-11-19 11:30:00,25.84,25.98,25.75,25.86,304400.0,18.0874,18.1854,18.0244,18.1014,304400.0
2008-11-19 11:35:00,25.86,25.86,25.75,25.77,432000.0,18.1014,18.1014,18.0244,18.0384,432000.0
2008-11-19 11:40:00,25.75,25.78,25.5,25.68,425800.0,18.0244,18.0454,17.8494,17.9754,425800.0
2008-11-19 11:45:00,25.67,25.67,25.5,25.54,221600.0,17.9684,17.9684,17.8494,17.8774,221600.0
2008-11-19 11:50:00,25.54,25.84,25.53,25.78,245600.0,17.8774,18.0874,17.8704,18.0454,245600.0
2008-11-19 11:55:00,25.77,25.91,25.72,25.72,138800.0,18.0384,18.1364,18.0034,18.0034,138800.0
2008-11-19 12:00:00,25.71,25.75,25.55,25.7,296200.0,17.9964,18.0244,17.8844,17.9894,296200.0
2008-11-19 12:05:00,25.74,25.91,25.66,25.91,283000.0,18.0174,18.1364,17.9614,18.1364,283000.0
2008-11-19 12:10:00,25.92,25.92,25.75,25.85,235400.0,18.1434,18.1434,18.0244,18.0944,235400.0
2008-11-19 12:15:00,25.85,25.9,25.77,25.8,241400.0,18.0944,18.1294,18.0384,18.0594,241400.0
2008-11-19 12:20:00,25.78,25.88,25.75,25.81,418800.0,18.0454,18.1154,18.0244,18.0664,418800.0
2008-11-19 12:25:00,25.82,25.86,25.58,25.64,192800.0,18.0734,18.1014,17.9054,17.9474,192800.0
2008-11-19 12:30:00,25.63,25.82,25.61,25.73,153600.0,17.9404,18.0734,17.9264,18.0104,153600.0
2008-11-19 12:35:00,25.76,25.9,25.7,25.88,212200.0,18.0314,18.1294,17.9894,18.1154,212200.0
2008-11-19 12:40:00,25.9,26.0,25.86,25.89,322200.0,18.1294,18.1994,18.1014,18.1224,322200.0
2008-11-19 12:45:00,25.9,26.0,25.83,25.95,128800.0,18.1294,18.1994,18.0804,18.1644,128800.0
2008-11-19 12:50:00,25.95,26.03,25.9,26.03,156000.0,18.1644,18.2204,18.1294,18.2204,156000.0
2008-11-19 12:55:00,26.03,26.11,25.97,26.07,110000.0,18.2204,18.2764,18.1784,18.2484,110000.0
2008-11-19 13:00:00,26.08,26.25,26.06,26.18,133400.0,18.2554,18.3744,18.2414,18.3254,133400.0
2008-11-19 13:05:00,26.17,26.3,26.1,26.1,90600.0,18.3184,18.4094,18.2694,18.2694,90600.0
2008-11-19 13:10:00,26.11,26.21,26.09,26.13,125200.0,18.2764,18.3464,18.2624,18.2904,125200.0
2008-11-19 13:15:00,26.13,26.13,25.92,26.0,230600.0,18.2904,18.2904,18.1434,18.1994,230600.0
2008-11-19 13:20:00,26.01,26.03,25.93,25.99,197000.0,18.2064,18.2204,18.1504,18.1924,197000.0
2008-11-19 13:25:00,25.99,25.99,25.9,25.9,90600.0,18.1924,18.1924,18.1294,18.1294,90600.0
2008-11-19 13:30:00,25.9,25.93,25.77,25.79,110200.0,18.1294,18.1504,18.0384,18.0524,110200.0
2008-11-19 13:35:00,25.79,26.01,25.75,26.0,188000.0,18.0524,18.2064,18.0244,18.1994,188000.0
2008-11-19 13:40:00,26.0,26.02,25.9,25.9,86400.0,18.1994,18.2134,18.1294,18.1294,86400.0
2008-11-19 13:45:00,25.9,25.99,25.86,25.89,104000.0,18.1294,18.1924,18.1014,18.1224,104000.0
2008-11-19 13:50:00,25.89,26.05,25.81,26.03,106400.0,18.1224,18.2344,18.0664,18.2204,106400.0
2008-11-19 13:55:00,26.04,26.18,25.99,26.0,115400.0,18.2274,18.3254,18.1924,18.1994,115400.0
2008-11-19 14:00:00,26.0,26.01,25.81,25.84,182000.0,18.1994,18.2064,18.0664,18.0874,182000.0
2008-11-19 14:05:00,25.83,26.0,25.75,25.95,160200.0,18.0804,18.1994,18.0244,18.1644,160200.0
2008-11-19 14:10:00,25.96,26.1,25.93,26.04,122800.0,18.1714,18.2694,18.1504,18.2274,122800.0
2008-11-19 14:15:00,26.05,26.07,25.89,25.93,186800.0,18.2344,18.2484,18.1224,18.1504,186800.0
2008-11-19 14:20:00,25.92,25.93,25.77,25.78,172200.0,18.1434,18.1504,18.0384,18.0454,172200.0
2008-11-19 14:25:00,25.77,26.13,25.77,25.9,212000.0,18.0384,18.2904,18.0384,18.1294,212000.0
2008-11-19 14:30:00,25.87,26.06,25.84,25.93,166400.0,18.1084,18.2414,18.0874,18.1504,166400.0
2008-11-19 14:35:00,25.9,26.07,25.83,25.99,193600.0,18.1294,18.2484,18.0804,18.1924,193600.0
2008-11-19 14:40:00,25.99,26.08,25.95,26.02,233000.0,18.1924,18.2554,18.1644,18.2134,233000.0
2008-11-19 14:45:00,26.01,26.35,26.01,26.07,179200.0,18.2064,18.4444,18.2064,18.2484,179200.0
2008-11-19 14:50:00,26.08,26.17,25.97,26.04,130800.0,18.2554,18.3184,18.1784,18.2274,130800.0
2008-11-19 14:55:00,26.03,26.06,25.88,26.01,243000.0,18.2204,18.2414,18.1154,18.2064,243000.0
2008-11-19 15:00:00,26.03,26.14,25.84,26.08,241200.0,18.2204,18.2974,18.0874,18.2554,241200.0
2008-11-19 15:05:00,26.08,26.38,26.04,26.31,264800.0,18.2554,18.4654,18.2274,18.4164,264800.0
2008-11-19 15:10:00,26.31,26.38,26.13,26.17,243400.0,18.4164,18.4654,18.2904,18.3184,243400.0
2008-11-19 15:15:00,26.19,26.2,25.85,25.88,232000.0,18.3324,18.3394,18.0944,18.1154,232000.0
2008-11-19 15:20:00,25.88,26.01,25.83,25.92,274600.0,18.1154,18.2064,18.0804,18.1434,274600.0
2008-11-19 15:25:00,25.95,26.04,25.81,25.94,380000.0,18.1644,18.2274,18.0664,18.1574,380000.0
2008-11-19 15:30:00,25.93,26.01,25.74,26.01,236600.0,18.1504,18.2064,18.0174,18.2064,236600.0
2008-11-19 15:35:00,26.0,26.05,25.75,25.81,352800.0,18.1994,18.2344,18.0244,18.0664,352800.0
2008-11-19 15:40:00,25.8,25.92,25.62,25.64,505200.0,18.0594,18.1434,17.9334,17.9474,505200.0
2008-11-19 15:45:00,25.63,25.65,25.25,25.43,647600.0,17.9404,17.9544,17.6744,17.8004,647600.0
2008-11-19 15:50:00,25.43,25.77,25.43,25.73,735800.0,17.8004,18.0384,17.8004,18.0104,735800.0
2008-11-19 15:55:00,25.74,25.75,25.43,25.52,604400.0,18.0174,18.0244,17.8004,17.8634,604400.0
2008-11-20 09:30:00,25.09,25.35,25.0,25.05,319000.0,17.5624,17.7444,17.4994,17.5344,319000.0
2008-11-20 09:35:00,25.05,25.14,24.55,24.55,515600.0,17.5344,17.5974,17.1844,17.1844,515600.0
2008-11-20 09:40:00,24.55,24.75,24.24,24.61,397400.0,17.1844,17.3244,16.9674,17.2264,397400.0
2008-11-20 09:45:00,24.61,24.66,24.48,24.53,288600.0,17.2264,17.2614,17.1354,17.1704,288600.0
2008-11-20 09:50:00,24.52,24.81,24.43,24.45,341000.0,17.1634,17.3664,17.1004,17.1144,341000.0
2008-11-20 09:55:00,24.43,24.48,24.22,24.23,434800.0,17.1004,17.1354,16.9534,16.9604,434800.0
2008-11-20 10:00:00,24.23,24.24,24.06,24.1,256800.0,16.9604,16.9674,16.8414,16.8694,256800.0
2008-11-20 10:05:00,24.1,24.11,24.0,24.05,532000.0,16.8694,16.8764,16.7994,16.8344,532000.0
2008-11-20 10:10:00,24.02,24.03,23.85,24.01,381400.0,16.8134,16.8204,16.6944,16.8064,381400.0
2008-11-20 10:15:00,24.01,24.01,23.68,23.74,359000.0,16.8064,16.8064,16.5754,16.6174,359000.0
2008-11-20 10:20:00,23.74,23.91,23.73,23.89,713200.0,16.6174,16.7364,16.6104,16.7224,713200.0
2008-11-20 10:25:00,23.89,24.28,23.89,24.25,314000.0,16.7224,16.9954,16.7224,16.9744,314000.0
2008-11-20 10:30:00,24.25,24.4,24.22,24.33,409400.0,16.9744,17.0794,16.9534,17.0304,409400.0
2008-11-20 10:35:00,24.32,24.41,24.14,24.3,406800.0,17.0234,17.0864,16.8974,17.0094,406800.0
2008-11-20 10:40:00,24.34,24.63,24.25,24.58,431400.0,17.0374,17.2404,16.9744,17.2054,431400.0
2008-11-20 10:45:00,24.57,24.9,24.57,24.85,350600.0,17.1984,17.4294,17.1984,17.3944,350600.0
2008-11-20 10:50:00,24.84,24.99,24.68,24.99,222000.0,17.3874,17.4924,17.2754,17.4924,222000.0
2008-11-20 10:55:00,25.0,25.45,24.98,25.45,494600.0,17.4994,17.8144,17.4854,17.8144,494600.0
2008-11-20 11:00:00,25.48,25.75,25.38,25.5,365400.0,17.8354,18.0244,17.7654,17.8494,365400.0
2008-11-20 11:05:00,25.5,25.53,25.42,25.42,628000.0,17.8494,17.8704,17.7934,17.7934,628000.0
2008-11-20 11:10:00,25.42,25.77,25.23,25.73,322800.0,17.7934,18.0384,17.6604,18.0104,322800.0
2008-11-20 11:15:00,25.73,25.82,25.52,25.57,287400.0,18.0104,18.0734,17.8634,17.8984,287400.0
2008-11-20 11:20:00,25.56,25.75,25.45,25.49,455600.0,17.8914,18.0244,17.8144,17.8424,455600.0
2008-11-20 11:25:00,25.47,25.79,25.4,25.7,165800.0,17.8284,18.0524,17.7794,17.9894,165800.0
2008-11-20 11:30:00,25.7,25.72,25.43,25.53,145600.0,17.9894,18.0034,17.8004,17.8704,145600.0
2008-11-20 11:35:00,25.53,25.84,25.4,25.72,185200.0,17.8704,18.0874,17.7794,18.0034,185200.0
2008-11-20 11:40:00,25.73,25.99,25.52,25.95,403800.0,18.0104,18.1924,17.8634,18.1644,403800.0
2008-11-20 11:45:00,25.98,26.07,25.77,25.78,415600.0,18.1854,18.2484,18.0384,18.0454,415600.0
2008-11-20 11:50:00,25.81,25.81,25.59,25.74,208000.0,18.0664,18.0664,17.9124,18.0174,208000.0
2008-11-20 11:55:00,25.74,25.75,25.54,25.6,160400.0,18.0174,18.0244,17.8774,17.9194,160400.0
2008-11-20 12:00:00,25.59,25.59,25.25,25.3,263800.0,17.9124,17.9124,17.6744,17.7094,263800.0
2008-11-20 12:05:00,25.29,25.51,25.27,25.36,138200.0,17.7024,17.8564,17.6884,17.7514,138200.0
2008-11-20 12:10:00,25.37,25.68,25.34,25.55,105000.0,17.7584,17.9754,17.7374,17.8844,105000.0
2008-11-20 12:15:00,25.55,25.82,25.5,25.61,171200.0,17.8844,18.0734,17.8494,17.9264,171200.0
2008-11-20 12:20:00,25.7,25.98,25.66,25.94,151000.0,17.9894,18.1854,17.9614,18.1574,151000.0
2008-11-20 12:25:00,25.94,26.15,25.49,26.02,284600.0,18.1574,18.3044,17.8424,18.2134,284600.0
2008-11-20 12:30:00,26.03,26.34,25.94,26.11,216600.0,18.2204,18.4374,18.1574,18.2764,216600.0
2008-11-20 12:35:00,26.11,26.32,26.09,26.25,243600.0,18.2764,18.4234,18.2624,18.3744,243600.0
2008-11-20 12:40:00,26.24,26.34,26.18,26.28,156000.0,18.3674,18.4374,18.3254,18.3954,156000.0
2008-11-20 12:45:00,26.28,26.57,26.21,26.49,188400.0,18.3954,18.5984,18.3464,18.5424,188400.0
2008-11-20 12:50:00,26.5,26.57,26.17,26.18,197400.0,18.5494,18.5984,18.3184,18.3254,197400.0
2008-11-20 12:55:00,26.17,26.17,25.99,26.1,138600.0,18.3184,18.3184,18.1924,18.2694,138600.0
2008-11-20 13:00:00,26.09,26.09,25.73,25.83,150600.0,18.2624,18.2624,18.0104,18.0804,150600.0
2008-11-20 13:05:00,25.85,26.03,25.79,25.94,122000.0,18.0944,18.2204,18.0524,18.1574,122000.0
2008-11-20 13:10:00,25.93,26.01,25.8,26.0,117600.0,18.1504,18.2064,18.0594,18.1994,117600.0
2008-11-20 13:15:00,25.98,26.31,25.85,25.88,194800.0,18.1854,18.4164,18.0944,18.1154,194800.0
2008-11-20 13:20:00,25.86,26.03,25.58,25.99,176600.0,18.1014,18.2204,17.9054,18.1924,176600.0
2008-11-20 13:25:00,26.02,26.15,25.75,25.84,107400.0,18.2134,18.3044,18.0244,18.0874,107400.0
2008-11-20 13:30:00,25.82,26.09,25.78,26.02,134000.0,18.0734,18.2624,18.0454,18.2134,134000.0
2008-11-20 13:35:00,26.02,26.03,25.59,25.72,154800.0,18.2134,18.2204,17.9124,18.0034,154800.0
2008-11-20 13:40:00,25.72,25.94,25.65,25.81,116200.0,18.0034,18.1574,17.9544,18.0664,116200.0
2008-11-20 13:45:00,25.81,26.05,25.76,25.86,88200.0,18.0664,18.2344,18.0314,18.1014,88200.0
2008-11-20 13:50:00,25.89,26.1,25.8,26.01,78400.0,18.1224,18.2694,18.0594,18.2064,78400.0
2008-11-20 13:55:00,26.03,26.11,25.86,26.06,104000.0,18.2204,18.2764,18.1014,18.2414,104000.0
2008-11-20 14:00:00,26.07,26.17,25.74,25.75,124800.0,18.2484,18.3184,18.0174,18.0244,124800.0
2008-11-20 14:05:00,25.76,25.92,25.61,25.69,82200.0,18.0314,18.1434,17.9264,17.9824,82200.0
2008-11-20 14:10:00,25.71,25.89,25.67,25.74,72800.0,17.9964,18.1224,17.9684,18.0174,72800.0
2008-11-20 14:15:00,25.78,25.83,25.53,25.55,86400.0,18.0454,18.0804,17.8704,17.8844,86400.0
2008-11-20 14:20:00,25.57,25.9,25.54,25.78,159200.0,17.8984,18.1294,17.8774,18.0454,159200.0
2008-11-20 14:25:00,25.78,25.85,25.5,25.52,59800.0,18.0454,18.0944,17.8494,17.8634,59800.0
2008-11-20 14:30:00,25.53,25.75,25.5,25.72,155200.0,17.8704,18.0244,17.8494,18.0034,155200.0
2008-11-20 14:35:00,25.71,25.9,25.58,25.78,154800.0,17.9964,18.1294,17.9054,18.0454,154800.0
2008-11-20 14:40:00,25.77,25.96,25.76,25.81,108600.0,18.0384,18.1714,18.0314,18.0664,108600.0
2008-11-20 14:45:00,25.81,25.87,25.57,25.67,99800.0,18.0664,18.1084,17.8984,17.9684,99800.0
2008-11-20 14:50:00,25.65,25.73,25.53,25.58,101000.0,17.9544,18.0104,17.8704,17.9054,101000.0
2008-11-20 14:55:00,25.59,25.65,25.47,25.64,120600.0,17.9124,17.9544,17.8284,17.9474,120600.0
2008-11-20 15:00:00,25.61,25.91,25.5,25.5,282800.0,17.9264,18.1364,17.8494,17.8494,282800.0
2008-11-20 15:05:00,25.5,25.66,25.42,25.65,141200.0,17.8494,17.9614,17.7934,17.9544,141200.0
2008-11-20 15:10:00,25.65,25.74,25.43,25.49,144400.0,17.9544,18.0174,17.8004,17.8424,144400.0
2008-11-20 15:15:00,25.45,25.59,25.22,25.31,198000.0,17.8144,17.9124,17.6534,17.7164,198000.0
2008-11-20 15:20:00,25.31,25.45,25.18,25.23,193200.0,17.7164,17.8144,17.6254,17.6604,193200.0
2008-11-20 15:25:00,25.21,25.34,25.2,25.26,227400.0,17.6464,17.7374,17.6394,17.6814,227400.0
2008-11-20 15:30:00,25.26,25.43,25.22,25.23,305200.0,17.6814,17.8004,17.6534,17.6604,305200.0
2008-11-20 15:35:00,25.24,25.35,24.81,24.85,327200.0,17.6674,17.7444,17.3664,17.3944,327200.0
2008-11-20 15:40:00,24.84,24.86,24.43,24.47,505200.0,17.3874,17.4014,17.1004,17.1284,505200.0
2008-11-20 15:45:00,24.48,24.83,24.48,24.64,446800.0,17.1354,17.3804,17.1354,17.2474,446800.0
2008-11-20 15:50:00,24.64,24.68,24.29,24.35,663600.0,17.2474,17.2754,17.0024,17.0444,663600.0
2008-11-20 15:55:00,24.35,24.56,24.12,24.56,944600.0,17.0444,17.1914,16.8834,17.1914,944600.0
2008-11-21 09:30:00,25.17,25.19,24.3,24.77,721000.0,17.6184,17.6324,17.0094,17.3384,721000.0
2008-11-21 09:35:00,24.79,25.0,24.75,24.84,188400.0,17.3524,17.4994,17.3244,17.3874,188400.0
2008-11-21 09:40:00,24.84,25.2,24.75,24.98,373200.0,17.3874,17.6394,17.3244,17.4854,373200.0
2008-11-21 09:45:00,24.97,25.08,24.88,24.9,281600.0,17.4784,17.5554,17.4154,17.4294,281600.0
2008-11-21 09:50:00,24.88,24.93,24.25,24.29,465000.0,17.4154,17.4504,16.9744,17.0024,465000.0
2008-11-21 09:55:00,24.31,24.5,24.11,24.2,372200.0,17.0164,17.1494,16.8764,16.9394,372200.0
2008-11-21 10:00:00,24.2,24.2,23.92,23.98,397800.0,16.9394,16.9394,16.7434,16.7854,397800.0
2008-11-21 10:05:00,23.97,24.35,23.91,24.27,349400.0,16.7784,17.0444,16.7364,16.9884,349400.0
2008-11-21 10:10:00,24.28,24.35,24.0,24.14,294400.0,16.9954,17.0444,16.7994,16.8974,294400.0
2008-11-21 10:15:00,24.14,24.16,23.95,24.07,257400.0,16.8974,16.9114,16.7644,16.8484,257400.0
2008-11-21 10:20:00,24.07,24.14,23.97,24.03,257800.0,16.8484,16.8974,16.7784,16.8204,257800.0
2008-11-21 10:25:00,24.04,24.08,23.84,23.95,341000.0,16.8274,16.8554,16.6874,16.7644,341000.0
2008-11-21 10:30:00,23.94,24.12,23.92,23.95,185200.0,16.7574,16.8834,16.7434,16.7644,185200.0
2008-11-21 10:35:00,23.95,24.09,23.9,23.99,182600.0,16.7644,16.8624,16.7294,16.7924,182600.0
2008-11-21 10:40:00,23.99,24.07,23.9,23.97,142800.0,16.7924,16.8484,16.7294,16.7784,142800.0
2008-11-21 10:45:00,23.95,24.09,23.86,23.89,148600.0,16.7644,16.8624,16.7014,16.7224,148600.0
2008-11-21 10:50:00,23.86,23.89,23.73,23.82,112200.0,16.7014,16.7224,16.6104,16.6734,112200.0
2008-11-21 10:55:00,23.84,23.88,23.61,23.65,188800.0,16.6874,16.7154,16.5264,16.5544,188800.0
2008-11-21 11:00:00,23.64,23.72,23.35,23.39,390000.0,16.5474,16.6034,16.3444,16.3724,390000.0
2008-11-21 11:05:00,23.36,23.47,23.31,23.46,465800.0,16.3514,16.4284,16.3164,16.4214,465800.0
2008-11-21 11:10:00,23.35,23.76,23.35,23.57,157400.0,16.3444,16.6314,16.3444,16.4984,157400.0
2008-11-21 11:15:00,23.57,23.62,23.42,23.61,168000.0,16.4984,16.5334,16.3934,16.5264,168000.0
2008-11-21 11:20:00,23.6,23.92,23.57,23.88,144200.0,16.5194,16.7434,16.4984,16.7154,144200.0
2008-11-21 11:25:00,23.88,23.89,23.62,23.67,232800.0,16.7154,16.7224,16.5334,16.5684,232800.0
2008-11-21 11:30:00,23.67,23.86,23.64,23.75,235400.0,16.5684,16.7014,16.5474,16.6244,235400.0
2008-11-21 11:35:00,23.74,23.84,23.65,23.72,182800.0,16.6174,16.6874,16.5544,16.6034,182800.0
2008-11-21 11:40:00,23.72,23.99,23.7,23.8,136800.0,16.6034,16.7924,16.5894,16.6594,136800.0
2008-11-21 11:45:00,23.93,23.93,23.56,23.57,215600.0,16.7504,16.7504,16.4914,16.4984,215600.0
2008-11-21 11:50:00,23.57,23.7,23.44,23.48,212400.0,16.4984,16.5894,16.4074,16.4354,212400.0
2008-11-21 11:55:00,23.49,23.61,23.43,23.51,162600.0,16.4424,16.5264,16.4004,16.4564,162600.0
2008-11-21 12:00:00,23.51,23.52,23.33,23.36,239000.0,16.4564,16.4634,16.3304,16.3514,239000.0
2008-11-21 12:05:00,23.36,23.61,23.31,23.41,161000.0,16.3514,16.5264,16.3164,16.3864,161000.0
2008-11-21 12:10:00,23.44,23.46,23.25,23.3,166200.0,16.4074,16.4214,16.2744,16.3094,166200.0
2008-11-21 12:15:00,23.3,23.46,23.21,23.21,291600.0,16.3094,16.4214,16.2464,16.2464,291600.0
2008-11-21 12:20:00,23.21,23.29,23.06,23.09,494000.0,16.2464,16.3024,16.1415,16.1625,494000.0
2008-11-21 12:25:00,23.14,23.14,22.84,22.99,483400.0,16.1975,16.1975,15.9875,16.0925,483400.0
2008-11-21 12:30:00,22.98,23.1,22.98,23.05,334600.0,16.0855,16.1695,16.0855,16.1345,334600.0
2008-11-21 12:35:00,23.06,23.18,23.05,23.13,354600.0,16.1415,16.2254,16.1345,16.1905,354600.0
2008-11-21 12:40:00,23.15,23.26,23.09,23.12,435000.0,16.2044,16.2814,16.1625,16.1835,435000.0
2008-11-21 12:45:00,23.13,23.29,23.02,23.04,244400.0,16.1905,16.3024,16.1135,16.1275,244400.0
2008-11-21 12:50:00,23.05,23.14,23.02,23.11,241000.0,16.1345,16.1975,16.1135,16.1765,241000.0
2008-11-21 12:55:00,23.1,23.13,22.95,23.0,161000.0,16.1695,16.1905,16.0645,16.0995,161000.0
2008-11-21 13:00:00,23.0,23.02,22.82,22.88,197400.0,16.0995,16.1135,15.9735,16.0155,197400.0
2008-11-21 13:05:00,22.88,22.95,22.85,22.91,196400.0,16.0155,16.0645,15.9945,16.0365,196400.0
2008-11-21 13:10:00,22.91,23.08,22.91,23.06,113800.0,16.0365,16.1555,16.0365,16.1415,113800.0
2008-11-21 13:15:00,23.07,23.15,22.99,23.04,120400.0,16.1485,16.2044,16.0925,16.1275,120400.0
2008-11-21 13:20:00,23.04,23.04,22.77,22.78,165600.0,16.1275,16.1275,15.9385,15.9455,165600.0
2008-11-21 13:25:00,22.78,22.84,22.72,22.77,154800.0,15.9455,15.9875,15.9035,15.9385,154800.0
2008-11-21 13:30:00,22.77,22.79,22.67,22.7,206800.0,15.9385,15.9525,15.8685,15.8895,206800.0
2008-11-21 13:35:00,22.71,22.86,22.67,22.81,216400.0,15.8965,16.0015,15.8685,15.9665,216400.0
2008-11-21 13:40:00,22.8,22.84,22.69,22.71,236600.0,15.9595,15.9875,15.8825,15.8965,236600.0
2008-11-21 13:45:00,22.71,22.73,22.57,22.59,284800.0,15.8965,15.9105,15.7985,15.8125,284800.0
2008-11-21 13:50:00,22.61,22.61,22.43,22.5,413400.0,15.8265,15.8265,15.7005,15.7495,413400.0
2008-11-21 13:55:00,22.49,22.5,22.2,22.21,392000.0,15.7425,15.7495,15.5395,15.5465,392000.0
2008-11-21 14:00:00,22.21,22.31,22.16,22.24,356000.0,15.5465,15.6165,15.5115,15.5675,356000.0
2008-11-21 14:05:00,22.24,22.36,22.11,22.25,396000.0,15.5675,15.6515,15.4765,15.5745,396000.0
2008-11-21 14:10:00,22.27,22.36,22.15,22.18,294600.0,15.5885,15.6515,15.5045,15.5255,294600.0
2008-11-21 14:15:00,22.17,22.36,22.0,22.36,351000.0,15.5185,15.6515,15.3995,15.6515,351000.0
2008-11-21 14:20:00,22.34,22.45,22.28,22.28,320200.0,15.6375,15.7145,15.5955,15.5955,320200.0
2008-11-21 14:25:00,22.28,22.35,22.19,22.21,346400.0,15.5955,15.6445,15.5325,15.5465,346400.0
2008-11-21 14:30:00,22.21,22.21,21.99,22.07,295600.0,15.5465,15.5465,15.3925,15.4485,295600.0
2008-11-21 14:35:00,22.06,22.23,21.89,22.2,377400.0,15.4415,15.5605,15.3225,15.5395,377400.0
2008-11-21 14:40:00,22.21,22.25,21.91,22.18,333600.0,15.5465,15.5745,15.3365,15.5255,333600.0
2008-11-21 14:45:00,22.2,22.5,22.18,22.42,228000.0,15.5395,15.7495,15.5255,15.6935,228000.0
2008-11-21 14:50:00,22.42,22.43,22.22,22.38,430000.0,15.6935,15.7005,15.5535,15.6655,430000.0
2008-11-21 14:55:00,22.38,22.53,22.23,22.34,320200.0,15.6655,15.7705,15.5605,15.6375,320200.0
2008-11-21 15:00:00,22.35,22.91,22.34,22.7,440400.0,15.6445,16.0365,15.6375,15.8895,440400.0
2008-11-21 15:05:00,22.7,22.93,22.59,22.71,378200.0,15.8895,16.0505,15.8125,15.8965,378200.0
2008-11-21 15:10:00,22.72,23.14,22.68,23.1,473600.0,15.9035,16.1975,15.8755,16.1695,473600.0
2008-11-21 15:15:00,23.09,23.09,22.75,22.97,304800.0,16.1625,16.1625,15.9245,16.0785,304800.0
2008-11-21 15:20:00,22.97,23.02,22.77,22.86,481200.0,16.0785,16.1135,15.9385,16.0015,481200.0
2008-11-21 15:25:00,22.86,23.08,22.77,22.99,427800.0,16.0015,16.1555,15.9385,16.0925,427800.0
2008-11-21 15:30:00,22.99,23.25,22.81,23.11,658000.0,16.0925,16.2744,15.9665,16.1765,658000.0
2008-11-21 15:35:00,23.11,23.69,23.08,23.46,712600.0,16.1765,16.5824,16.1555,16.4214,712600.0
2008-11-21 15:40:00,23.47,23.58,23.14,23.39,663200.0,16.4284,16.5054,16.1975,16.3724,663200.0
2008-11-21 15:45:00,23.38,23.63,23.14,23.63,569800.0,16.3654,16.5404,16.1975,16.5404,569800.0
2008-11-21 15:50:00,23.63,23.78,23.43,23.71,758600.0,16.5404,16.6454,16.4004,16.5964,758600.0
2008-11-21 15:55:00,23.71,23.93,23.65,23.71,783800.0,16.5964,16.7504,16.5544,16.5964,783800.0
2008-11-24 09:30:00,24.18,24.86,24.1,24.22,273200.0,16.9254,17.4014,16.8694,16.9534,273200.0
2008-11-24 09:35:00,24.23,24.31,24.15,24.15,276000.0,16.9604,17.0164,16.9044,16.9044,276000.0
2008-11-24 09:40:00,24.18,24.18,23.75,23.81,332800.0,16.9254,16.9254,16.6244,16.6664,332800.0
2008-11-24 09:45:00,23.83,23.83,23.64,23.67,269000.0,16.6804,16.6804,16.5474,16.5684,269000.0
2008-11-24 09:50:00,23.68,23.79,23.36,23.52,373800.0,16.5754,16.6524,16.3514,16.4634,373800.0
2008-11-24 09:55:00,23.52,23.73,23.32,23.72,454000.0,16.4634,16.6104,16.3234,16.6034,454000.0
2008-11-24 10:00:00,23.71,24.04,23.71,23.75,469200.0,16.5964,16.8274,16.5964,16.6244,469200.0
2008-11-24 10:05:00,23.74,23.93,23.74,23.84,334200.0,16.6174,16.7504,16.6174,16.6874,334200.0
2008-11-24 10:10:00,23.85,24.03,23.84,23.86,302400.0,16.6944,16.8204,16.6874,16.7014,302400.0
2008-11-24 10:15:00,23.86,24.06,23.74,23.81,461000.0,16.7014,16.8414,16.6174,16.6664,461000.0
2008-11-24 10:20:00,23.81,23.88,23.69,23.72,356000.0,16.6664,16.7154,16.5824,16.6034,356000.0
2008-11-24 10:25:00,23.72,23.92,23.7,23.9,396400.0,16.6034,16.7434,16.5894,16.7294,396400.0
2008-11-24 10:30:00,23.89,23.93,23.8,23.83,401800.0,16.7224,16.7504,16.6594,16.6804,401800.0
2008-11-24 10:35:00,23.84,23.87,23.75,23.78,350400.0,16.6874,16.7084,16.6244,16.6454,350400.0
2008-11-24 10:40:00,23.79,23.9,23.58,23.86,363800.0,16.6524,16.7294,16.5054,16.7014,363800.0
2008-11-24 10:45:00,23.9,24.06,23.81,23.9,354400.0,16.7294,16.8414,16.6664,16.7294,354400.0
2008-11-24 10:50:00,23.9,24.0,23.89,23.92,481600.0,16.7294,16.7994,16.7224,16.7434,481600.0
2008-11-24 10:55:00,23.91,23.96,23.83,23.9,404200.0,16.7364,16.7714,16.6804,16.7294,404200.0
2008-11-24 11:00:00,23.91,23.93,23.82,23.89,491400.0,16.7364,16.7504,16.6734,16.7224,491400.0
2008-11-24 11:05:00,23.89,24.0,23.85,23.99,549600.0,16.7224,16.7994,16.6944,16.7924,549600.0
2008-11-24 11:10:00,23.99,24.04,23.93,24.0,194400.0,16.7924,16.8274,16.7504,16.7994,194400.0
2008-11-24 11:15:00,24.0,24.01,23.75,23.77,296200.0,16.7994,16.8064,16.6244,16.6384,296200.0
2008-11-24 11:20:00,23.77,23.96,23.74,23.87,134800.0,16.6384,16.7714,16.6174,16.7084,134800.0
2008-11-24 11:25:00,23.86,23.95,23.86,23.86,226000.0,16.7014,16.7644,16.7014,16.7014,226000.0
2008-11-24 11:30:00,23.85,23.93,23.79,23.88,143800.0,16.6944,16.7504,16.6524,16.7154,143800.0
2008-11-24 11:35:00,23.88,23.91,23.78,23.8,172400.0,16.7154,16.7364,16.6454,16.6594,172400.0
2008-11-24 11:40:00,23.82,23.88,23.7,23.86,143200.0,16.6734,16.7154,16.5894,16.7014,143200.0
2008-11-24 11:45:00,23.85,23.96,23.85,23.93,211000.0,16.6944,16.7714,16.6944,16.7504,211000.0
2008-11-24 11:50:00,23.95,24.06,23.93,23.99,248200.0,16.7644,16.8414,16.7504,16.7924,248200.0
2008-11-24 11:55:00,23.99,24.0,23.83,23.89,154400.0,16.7924,16.7994,16.6804,16.7224,154400.0
2008-11-24 12:00:00,23.89,23.99,23.82,23.86,323800.0,16.7224,16.7924,16.6734,16.7014,323800.0
2008-11-24 12:05:00,23.86,23.92,23.72,23.76,197200.0,16.7014,16.7434,16.6034,16.6314,197200.0
2008-11-24 12:10:00,23.77,23.77,23.58,23.66,190400.0,16.6384,16.6384,16.5054,16.5614,190400.0
2008-11-24 12:15:00,23.67,23.7,23.44,23.53,184600.0,16.5684,16.5894,16.4074,16.4704,184600.0
2008-11-24 12:20:00,23.52,23.58,23.38,23.41,167600.0,16.4634,16.5054,16.3654,16.3864,167600.0
2008-11-24 12:25:00,23.4,23.44,23.28,23.33,213000.0,16.3794,16.4074,16.2954,16.3304,213000.0
2008-11-24 12:30:00,23.32,23.42,23.26,23.41,225200.0,16.3234,16.3934,16.2814,16.3864,225200.0
2008-11-24 12:35:00,23.39,23.55,23.25,23.25,216600.0,16.3724,16.4844,16.2744,16.2744,216600.0
2008-11-24 12:40:00,23.26,23.49,23.15,23.43,174600.0,16.2814,16.4424,16.2044,16.4004,174600.0
2008-11-24 12:45:00,23.43,23.57,23.42,23.54,269400.0,16.4004,16.4984,16.3934,16.4774,269400.0
2008-11-24 12:50:00,23.53,23.81,23.5,23.78,143600.0,16.4704,16.6664,16.4494,16.6454,143600.0
2008-11-24 12:55:00,23.78,23.79,23.69,23.7,96800.0,16.6454,16.6524,16.5824,16.5894,96800.0
2008-11-24 13:00:00,23.7,23.75,23.67,23.67,140400.0,16.5894,16.6244,16.5684,16.5684,140400.0
2008-11-24 13:05:00,23.67,23.68,23.4,23.44,311000.0,16.5684,16.5754,16.3794,16.4074,311000.0
2008-11-24 13:10:00,23.45,23.45,23.35,23.42,129400.0,16.4144,16.4144,16.3444,16.3934,129400.0
2008-11-24 13:15:00,23.45,23.6,23.38,23.56,157800.0,16.4144,16.5194,16.3654,16.4914,157800.0
2008-11-24 13:20:00,23.55,23.69,23.54,23.61,146200.0,16.4844,16.5824,16.4774,16.5264,146200.0
2008-11-24 13:25:00,23.61,23.69,23.6,23.66,174400.0,16.5264,16.5824,16.5194,16.5614,174400.0
2008-11-24 13:30:00,23.66,23.67,23.53,23.63,238200.0,16.5614,16.5684,16.4704,16.5404,238200.0
2008-11-24 13:35:00,23.61,23.75,23.54,23.59,222200.0,16.5264,16.6244,16.4774,16.5124,222200.0
2008-11-24 13:40:00,23.6,23.6,23.41,23.42,213800.0,16.5194,16.5194,16.3864,16.3934,213800.0
2008-11-24 13:45:00,23.42,23.48,23.32,23.36,176800.0,16.3934,16.4354,16.3234,16.3514,176800.0
2008-11-24 13:50:00,23.34,23.52,23.34,23.5,90800.0,16.3374,16.4634,16.3374,16.4494,90800.0
2008-11-24 13:55:00,23.49,23.71,23.47,23.61,125600.0,16.4424,16.5964,16.4284,16.5264,125600.0
2008-11-24 14:00:00,23.6,23.63,23.3,23.31,286600.0,16.5194,16.5404,16.3094,16.3164,286600.0
2008-11-24 14:05:00,23.31,23.34,23.1,23.2,339000.0,16.3164,16.3374,16.1695,16.2394,339000.0
2008-11-24 14:10:00,23.2,23.24,22.98,22.98,269000.0,16.2394,16.2674,16.0855,16.0855,269000.0
2008-11-24 14:15:00,23.0,23.0,22.82,22.88,322200.0,16.0995,16.0995,15.9735,16.0155,322200.0
2008-11-24 14:20:00,22.88,23.04,22.8,23.03,326600.0,16.0155,16.1275,15.9595,16.1205,326600.0
2008-11-24 14:25:00,23.02,23.13,22.89,23.09,254800.0,16.1135,16.1905,16.0225,16.1625,254800.0
2008-11-24 14:30:00,23.09,23.33,23.08,23.3,339800.0,16.1625,16.3304,16.1555,16.3094,339800.0
2008-11-24 14:35:00,23.32,23.5,23.32,23.5,200800.0,16.3234,16.4494,16.3234,16.4494,200800.0
2008-11-24 14:40:00,23.5,23.64,23.47,23.61,258000.0,16.4494,16.5474,16.4284,16.5264,258000.0
2008-11-24 14:45:00,23.61,23.62,23.52,23.53,222800.0,16.5264,16.5334,16.4634,16.4704,222800.0
2008-11-24 14:50:00,23.53,23.72,23.52,23.65,240200.0,16.4704,16.6034,16.4634,16.5544,240200.0
2008-11-24 14:55:00,23.63,23.8,23.63,23.74,168600.0,16.5404,16.6594,16.5404,16.6174,168600.0
2008-11-24 15:00:00,23.75,23.77,23.45,23.45,657600.0,16.6244,16.6384,16.4144,16.4144,657600.0
2008-11-24 15:05:00,23.46,23.49,23.32,23.36,671600.0,16.4214,16.4424,16.3234,16.3514,671600.0
2008-11-24 15:10:00,23.36,23.38,23.2,23.28,344800.0,16.3514,16.3654,16.2394,16.2954,344800.0
2008-11-24 15:15:00,23.3,23.34,23.15,23.18,297000.0,16.3094,16.3374,16.2044,16.2254,297000.0
2008-11-24 15:20:00,23.18,23.42,23.17,23.38,331800.0,16.2254,16.3934,16.2184,16.3654,331800.0
2008-11-24 15:25:00,23.39,23.9,23.36,23.89,347800.0,16.3724,16.7294,16.3514,16.7224,347800.0
2008-11-24 15:30:00,23.89,24.06,23.86,24.02,424000.0,16.7224,16.8414,16.7014,16.8134,424000.0
2008-11-24 15:35:00,24.02,24.08,23.82,23.93,700200.0,16.8134,16.8554,16.6734,16.7504,700200.0
2008-11-24 15:40:00,23.93,24.14,23.93,24.07,560400.0,16.7504,16.8974,16.7504,16.8484,560400.0
2008-11-24 15:45:00,24.07,24.11,23.96,23.97,460200.0,16.8484,16.8764,16.7714,16.7784,460200.0
2008-11-24 15:50:00,23.98,24.04,23.66,23.83,841800.0,16.7854,16.8274,16.5614,16.6804,841800.0
2008-11-24 15:55:00,23.83,23.91,23.71,23.74,655600.0,16.6804,16.7364,16.5964,16.6174,655600.0
2008-11-25 09:30:00,24.59,24.63,24.26,24.5,335000.0,17.2124,17.2404,16.9814,17.1494,335000.0
2008-11-25 09:35:00,24.53,24.75,24.2,24.24,428600.0,17.1704,17.3244,16.9394,16.9674,428600.0
2008-11-25 09:40:00,24.2,24.24,23.65,23.76,756600.0,16.9394,16.9674,16.5544,16.6314,756600.0
2008-11-25 09:45:00,23.79,24.29,23.74,24.2,303000.0,16.6524,17.0024,16.6174,16.9394,303000.0
2008-11-25 09:50:00,24.21,24.29,24.17,24.2,210400.0,16.9464,17.0024,16.9184,16.9394,210400.0
2008-11-25 09:55:00,24.2,24.22,24.05,24.1,208000.0,16.9394,16.9534,16.8344,16.8694,208000.0
2008-11-25 10:00:00,24.12,24.33,24.11,24.24,399400.0,16.8834,17.0304,16.8764,16.9674,399400.0
2008-11-25 10:05:00,24.24,24.34,24.18,24.3,393600.0,16.9674,17.0374,16.9254,17.0094,393600.0
2008-11-25 10:10:00,24.3,24.32,23.92,24.17,241600.0,17.0094,17.0234,16.7434,16.9184,241600.0
2008-11-25 10:15:00,24.17,24.24,24.12,24.16,260000.0,16.9184,16.9674,16.8834,16.9114,260000.0
2008-11-25 10:20:00,24.18,24.18,23.97,23.97,136600.0,16.9254,16.9254,16.7784,16.7784,136600.0
2008-11-25 10:25:00,23.96,24.28,23.96,24.24,463600.0,16.7714,16.9954,16.7714,16.9674,463600.0
2008-11-25 10:30:00,24.23,24.25,23.96,24.1,162800.0,16.9604,16.9744,16.7714,16.8694,162800.0
2008-11-25 10:35:00,24.11,24.21,24.05,24.05,945600.0,16.8764,16.9464,16.8344,16.8344,945600.0
2008-11-25 10:40:00,24.05,24.06,23.75,23.82,240000.0,16.8344,16.8414,16.6244,16.6734,240000.0
2008-11-25 10:45:00,23.83,23.89,23.77,23.83,131000.0,16.6804,16.7224,16.6384,16.6804,131000.0
2008-11-25 10:50:00,23.83,23.86,23.75,23.78,166600.0,16.6804,16.7014,16.6244,16.6454,166600.0
2008-11-25 10:55:00,23.78,23.81,23.72,23.75,297000.0,16.6454,16.6664,16.6034,16.6244,297000.0
2008-11-25 11:00:00,23.75,23.88,23.73,23.8,187400.0,16.6244,16.7154,16.6104,16.6594,187400.0
2008-11-25 11:05:00,23.79,23.81,23.68,23.74,294800.0,16.6524,16.6664,16.5754,16.6174,294800.0
2008-11-25 11:10:00,23.74,23.82,23.72,23.82,150400.0,16.6174,16.6734,16.6034,16.6734,150400.0
2008-11-25 11:15:00,23.82,23.92,23.75,23.9,130600.0,16.6734,16.7434,16.6244,16.7294,130600.0
2008-11-25 11:20:00,23.88,24.05,23.85,24.04,127600.0,16.7154,16.8344,16.6944,16.8274,127600.0
2008-11-25 11:25:00,24.03,24.3,24.03,24.28,185400.0,16.8204,17.0094,16.8204,16.9954,185400.0
2008-11-25 11:30:00,24.27,24.33,24.11,24.11,146800.0,16.9884,17.0304,16.8764,16.8764,146800.0
2008-11-25 11:35:00,24.11,24.24,24.05,24.08,169800.0,16.8764,16.9674,16.8344,16.8554,169800.0
2008-11-25 11:40:00,24.06,24.29,24.05,24.24,138800.0,16.8414,17.0024,16.8344,16.9674,138800.0
2008-11-25 11:45:00,24.25,24.3,24.11,24.17,125600.0,16.9744,17.0094,16.8764,16.9184,125600.0
2008-11-25 11:50:00,24.18,24.28,24.16,24.24,178600.0,16.9254,16.9954,16.9114,16.9674,178600.0
2008-11-25 11:55:00,24.25,24.27,24.18,24.18,107600.0,16.9744,16.9884,16.9254,16.9254,107600.0
2008-11-25 12:00:00,24.18,24.21,24.06,24.09,108800.0,16.9254,16.9464,16.8414,16.8624,108800.0
2008-11-25 12:05:00,24.08,24.2,24.02,24.18,102000.0,16.8554,16.9394,16.8134,16.9254,102000.0
2008-11-25 12:10:00,24.18,24.18,23.92,24.04,195400.0,16.9254,16.9254,16.7434,16.8274,195400.0
2008-11-25 12:15:00,24.04,24.09,24.02,24.06,122000.0,16.8274,16.8624,16.8134,16.8414,122000.0
2008-11-25 12:20:00,24.05,24.1,24.01,24.03,82800.0,16.8344,16.8694,16.8064,16.8204,82800.0
2008-11-25 12:25:00,24.04,24.14,24.03,24.14,97000.0,16.8274,16.8974,16.8204,16.8974,97000.0
2008-11-25 12:30:00,24.15,24.18,24.0,24.03,126600.0,16.9044,16.9254,16.7994,16.8204,126600.0
2008-11-25 12:35:00,24.04,24.14,24.04,24.08,134800.0,16.8274,16.8974,16.8274,16.8554,134800.0
2008-11-25 12:40:00,24.08,24.14,24.05,24.09,130000.0,16.8554,16.8974,16.8344,16.8624,130000.0
2008-11-25 12:45:00,24.08,24.1,23.94,24.09,112800.0,16.8554,16.8694,16.7574,16.8624,112800.0
2008-11-25 12:50:00,24.09,24.14,23.98,24.04,185800.0,16.8624,16.8974,16.7854,16.8274,185800.0
2008-11-25 12:55:00,24.04,24.15,23.99,24.06,247000.0,16.8274,16.9044,16.7924,16.8414,247000.0
2008-11-25 13:00:00,24.07,24.1,24.02,24.02,107000.0,16.8484,16.8694,16.8134,16.8134,107000.0
2008-11-25 13:05:00,24.02,24.23,24.02,24.23,130800.0,16.8134,16.9604,16.8134,16.9604,130800.0
2008-11-25 13:10:00,24.22,24.28,24.14,24.15,124000.0,16.9534,16.9954,16.8974,16.9044,124000.0
2008-11-25 13:15:00,24.16,24.25,24.13,24.24,189800.0,16.9114,16.9744,16.8904,16.9674,189800.0
2008-11-25 13:20:00,24.24,24.28,24.11,24.17,145000.0,16.9674,16.9954,16.8764,16.9184,145000.0
2008-11-25 13:25:00,24.18,24.53,24.18,24.5,197000.0,16.9254,17.1704,16.9254,17.1494,197000.0
2008-11-25 13:30:00,24.51,24.61,24.51,24.53,200600.0,17.1564,17.2264,17.1564,17.1704,200600.0
2008-11-25 13:35:00,24.53,24.59,24.28,24.32,253600.0,17.1704,17.2124,16.9954,17.0234,253600.0
2008-11-25 13:40:00,24.31,24.34,24.15,24.17,171000.0,17.0164,17.0374,16.9044,16.9184,171000.0
2008-11-25 13:45:00,24.18,24.42,24.18,24.38,128600.0,16.9254,17.0934,16.9254,17.0654,128600.0
2008-11-25 13:50:00,24.39,24.41,24.32,24.36,109600.0,17.0724,17.0864,17.0234,17.0514,109600.0
2008-11-25 13:55:00,24.35,24.39,24.2,24.23,74200.0,17.0444,17.0724,16.9394,16.9604,74200.0
2008-11-25 14:00:00,24.21,24.4,24.15,24.4,121200.0,16.9464,17.0794,16.9044,17.0794,121200.0
2008-11-25 14:05:00,24.4,24.44,24.33,24.33,122200.0,17.0794,17.1074,17.0304,17.0304,122200.0
2008-11-25 14:10:00,24.33,24.35,24.23,24.27,96400.0,17.0304,17.0444,16.9604,16.9884,96400.0
2008-11-25 14:15:00,24.27,24.32,24.09,24.31,179000.0,16.9884,17.0234,16.8624,17.0164,179000.0
2008-11-25 14:20:00,24.3,24.36,24.25,24.36,126400.0,17.0094,17.0514,16.9744,17.0514,126400.0
2008-11-25 14:25:00,24.36,24.4,24.31,24.31,125600.0,17.0514,17.0794,17.0164,17.0164,125600.0
2008-11-25 14:30:00,24.32,24.5,24.29,24.49,154800.0,17.0234,17.1494,17.0024,17.1424,154800.0
2008-11-25 14:35:00,24.48,24.51,24.46,24.47,137800.0,17.1354,17.1564,17.1214,17.1284,137800.0
2008-11-25 14:40:00,24.47,24.49,24.45,24.49,173600.0,17.1284,17.1424,17.1144,17.1424,173600.0
2008-11-25 14:45:00,24.49,24.54,24.45,24.47,241000.0,17.1424,17.1774,17.1144,17.1284,241000.0
2008-11-25 14:50:00,24.47,24.65,24.43,24.65,148000.0,17.1284,17.2544,17.1004,17.2544,148000.0
2008-11-25 14:55:00,24.64,25.03,24.64,24.99,345000.0,17.2474,17.5204,17.2474,17.4924,345000.0
2008-11-25 15:00:00,24.99,25.0,24.8,25.0,319400.0,17.4924,17.4994,17.3594,17.4994,319400.0
2008-11-25 15:05:00,25.0,25.0,24.65,24.66,309800.0,17.4994,17.4994,17.2544,17.2614,309800.0
2008-11-25 15:10:00,24.66,24.75,24.65,24.7,266000.0,17.2614,17.3244,17.2544,17.2894,266000.0
2008-11-25 15:15:00,24.71,25.0,24.7,24.97,410000.0,17.2964,17.4994,17.2894,17.4784,410000.0
2008-11-25 15:20:00,24.98,24.98,24.68,24.72,221800.0,17.4854,17.4854,17.2754,17.3034,221800.0
2008-11-25 15:25:00,24.71,24.95,24.61,24.91,208400.0,17.2964,17.4644,17.2264,17.4364,208400.0
2008-11-25 15:30:00,24.91,24.98,24.86,24.94,188000.0,17.4364,17.4854,17.4014,17.4574,188000.0
2008-11-25 15:35:00,24.93,25.01,24.82,24.88,324400.0,17.4504,17.5064,17.3734,17.4154,324400.0
2008-11-25 15:40:00,24.88,25.07,24.85,25.0,395600.0,17.4154,17.5484,17.3944,17.4994,395600.0
2008-11-25 15:45:00,24.99,25.0,24.79,24.92,293000.0,17.4924,17.4994,17.3524,17.4434,293000.0
2008-11-25 15:50:00,24.93,25.0,24.86,24.97,463200.0,17.4504,17.4994,17.4014,17.4784,463200.0
2008-11-25 15:55:00,24.97,25.0,24.85,24.97,687800.0,17.4784,17.4994,17.3944,17.4784,687800.0
2008-11-26 09:30:00,24.52,24.52,24.06,24.2,247400.0,17.2547,17.2547,16.931,17.0296,247400.0
2008-11-26 09:35:00,24.23,24.77,24.23,24.74,204200.0,17.0507,17.4307,17.0507,17.4096,204200.0
2008-11-26 09:40:00,24.74,24.74,24.4,24.43,107200.0,17.4096,17.4096,17.1703,17.1914,107200.0
2008-11-26 09:45:00,24.45,24.69,24.43,24.66,112200.0,17.2055,17.3744,17.1914,17.3533,112200.0
2008-11-26 09:50:00,24.69,24.72,24.61,24.66,61000.0,17.3744,17.3955,17.3181,17.3533,61000.0
2008-11-26 09:55:00,24.68,24.8,24.63,24.64,66800.0,17.3673,17.4518,17.3322,17.3392,66800.0
2008-11-26 10:00:00,24.66,24.83,24.6,24.73,121600.0,17.3533,17.4729,17.311,17.4025,121600.0
2008-11-26 10:05:00,24.71,24.71,24.43,24.48,83400.0,17.3885,17.3885,17.1914,17.2266,83400.0
2008-11-26 10:10:00,24.5,24.79,24.48,24.79,101000.0,17.2407,17.4447,17.2266,17.4447,101000.0
2008-11-26 10:15:00,24.78,24.91,24.73,24.88,84400.0,17.4377,17.5292,17.4025,17.5081,84400.0
2008-11-26 10:20:00,24.89,24.98,24.77,24.91,111600.0,17.5151,17.5785,17.4307,17.5292,111600.0
2008-11-26 10:25:00,24.91,24.95,24.82,24.84,111000.0,17.5292,17.5573,17.4659,17.4799,111000.0
2008-11-26 10:30:00,24.84,24.9,24.74,24.88,163600.0,17.4799,17.5222,17.4096,17.5081,163600.0
2008-11-26 10:35:00,24.87,24.89,24.72,24.75,112400.0,17.501,17.5151,17.3955,17.4166,112400.0
2008-11-26 10:40:00,24.75,24.8,24.72,24.75,53800.0,17.4166,17.4518,17.3955,17.4166,53800.0
2008-11-26 10:45:00,24.75,24.88,24.72,24.78,78600.0,17.4166,17.5081,17.3955,17.4377,78600.0
2008-11-26 10:50:00,24.78,24.98,24.75,24.83,117800.0,17.4377,17.5785,17.4166,17.4729,117800.0
2008-11-26 10:55:00,24.86,24.95,24.75,24.75,171600.0,17.494,17.5573,17.4166,17.4166,171600.0
2008-11-26 11:00:00,24.76,24.84,24.61,24.61,191600.0,17.4236,17.4799,17.3181,17.3181,191600.0
2008-11-26 11:05:00,24.6,24.75,24.5,24.58,133600.0,17.311,17.4166,17.2407,17.297,133600.0
2008-11-26 11:10:00,24.59,24.83,24.59,24.75,98000.0,17.304,17.4729,17.304,17.4166,98000.0
2008-11-26 11:15:00,24.74,25.0,24.71,25.0,151800.0,17.4096,17.5925,17.3885,17.5925,151800.0
2008-11-26 11:20:00,24.98,25.0,24.91,24.97,157600.0,17.5785,17.5925,17.5292,17.5714,157600.0
2008-11-26 11:25:00,24.97,25.0,24.85,24.85,155000.0,17.5714,17.5925,17.487,17.487,155000.0
2008-11-26 11:30:00,24.85,25.0,24.84,24.98,161200.0,17.487,17.5925,17.4799,17.5785,161200.0
2008-11-26 11:35:00,24.98,25.13,24.94,24.97,287600.0,17.5785,17.684,17.5503,17.5714,287600.0
2008-11-26 11:40:00,24.97,25.09,24.97,25.06,324000.0,17.5714,17.6559,17.5714,17.6347,324000.0
2008-11-26 11:45:00,25.05,25.26,25.0,25.21,233200.0,17.6277,17.7755,17.5925,17.7403,233200.0
2008-11-26 11:50:00,25.2,25.23,25.0,25.0,107000.0,17.7333,17.7544,17.5925,17.5925,107000.0
2008-11-26 11:55:00,25.02,25.07,24.85,24.89,78600.0,17.6066,17.6418,17.487,17.5151,78600.0
2008-11-26 12:00:00,24.9,25.06,24.88,25.0,72600.0,17.5222,17.6347,17.5081,17.5925,72600.0
2008-11-26 12:05:00,25.0,25.13,24.99,25.0,162000.0,17.5925,17.684,17.5855,17.5925,162000.0
2008-11-26 12:10:00,24.99,25.03,24.95,24.98,86400.0,17.5855,17.6136,17.5573,17.5785,86400.0
2008-11-26 12:15:00,24.98,25.0,24.95,25.0,130400.0,17.5785,17.5925,17.5573,17.5925,130400.0
2008-11-26 12:20:00,25.0,25.13,25.0,25.11,61000.0,17.5925,17.684,17.5925,17.6699,61000.0
2008-11-26 12:25:00,25.12,25.18,25.06,25.17,48400.0,17.677,17.7192,17.6347,17.7122,48400.0
2008-11-26 12:30:00,25.15,25.18,25.1,25.15,63000.0,17.6981,17.7192,17.6629,17.6981,63000.0
2008-11-26 12:35:00,25.15,25.16,25.11,25.16,86600.0,17.6981,17.7051,17.6699,17.7051,86600.0
2008-11-26 12:40:00,25.16,25.28,25.14,25.28,61200.0,17.7051,17.7896,17.691,17.7896,61200.0
2008-11-26 12:45:00,25.27,25.35,25.25,25.32,79600.0,17.7825,17.8388,17.7684,17.8177,79600.0
2008-11-26 12:50:00,25.33,25.35,25.2,25.31,212600.0,17.8247,17.8388,17.7333,17.8107,212600.0
2008-11-26 12:55:00,25.29,25.31,25.18,25.24,162000.0,17.7966,17.8107,17.7192,17.7614,162000.0
2008-11-26 13:00:00,25.24,25.32,25.22,25.27,129000.0,17.7614,17.8177,17.7473,17.7825,129000.0
2008-11-26 13:05:00,25.28,25.3,25.18,25.2,240200.0,17.7896,17.8036,17.7192,17.7333,240200.0
2008-11-26 13:10:00,25.21,25.22,25.13,25.14,54400.0,17.7403,17.7473,17.684,17.691,54400.0
2008-11-26 13:15:00,25.12,25.3,25.12,25.25,93600.0,17.677,17.8036,17.677,17.7684,93600.0
2008-11-26 13:20:00,25.27,25.34,25.17,25.17,49000.0,17.7825,17.8318,17.7122,17.7122,49000.0
2008-11-26 13:25:00,25.17,25.2,25.11,25.17,128800.0,17.7122,17.7333,17.6699,17.7122,128800.0
2008-11-26 13:30:00,25.18,25.18,24.94,24.96,57600.0,17.7192,17.7192,17.5503,17.5644,57600.0
2008-11-26 13:35:00,24.96,25.06,24.96,25.03,45200.0,17.5644,17.6347,17.5644,17.6136,45200.0
2008-11-26 13:40:00,25.04,25.1,25.01,25.09,120000.0,17.6207,17.6629,17.5996,17.6559,120000.0
2008-11-26 13:45:00,25.08,25.1,25.04,25.06,70800.0,17.6488,17.6629,17.6207,17.6347,70800.0
2008-11-26 13:50:00,25.07,25.18,25.05,25.11,167000.0,17.6418,17.7192,17.6277,17.6699,167000.0
2008-11-26 13:55:00,25.11,25.11,25.01,25.07,79000.0,17.6699,17.6699,17.5996,17.6418,79000.0
2008-11-26 14:00:00,25.07,25.07,24.93,24.99,98000.0,17.6418,17.6418,17.5433,17.5855,98000.0
2008-11-26 14:05:00,24.99,25.02,24.96,24.97,86600.0,17.5855,17.6066,17.5644,17.5714,86600.0
2008-11-26 14:10:00,25.0,25.0,24.95,24.95,68000.0,17.5925,17.5925,17.5573,17.5573,68000.0
2008-11-26 14:15:00,24.95,25.01,24.94,24.98,123800.0,17.5573,17.5996,17.5503,17.5785,123800.0
2008-11-26 14:20:00,24.97,25.04,24.94,25.04,120200.0,17.5714,17.6207,17.5503,17.6207,120200.0
2008-11-26 14:25:00,25.03,25.1,24.98,25.1,59000.0,17.6136,17.6629,17.5785,17.6629,59000.0
2008-11-26 14:30:00,25.1,25.38,25.1,25.3,95000.0,17.6629,17.8599,17.6629,17.8036,95000.0
2008-11-26 14:35:00,25.28,25.33,25.15,25.17,116200.0,17.7896,17.8247,17.6981,17.7122,116200.0
2008-11-26 14:40:00,25.18,25.27,25.17,25.25,140000.0,17.7192,17.7825,17.7122,17.7684,140000.0
2008-11-26 14:45:00,25.24,25.24,25.1,25.17,101400.0,17.7614,17.7614,17.6629,17.7122,101400.0
2008-11-26 14:50:00,25.17,25.29,25.17,25.26,110000.0,17.7122,17.7966,17.7122,17.7755,110000.0
2008-11-26 14:55:00,25.26,25.43,25.25,25.37,104000.0,17.7755,17.8951,17.7684,17.8529,104000.0
2008-11-26 15:00:00,25.38,25.55,25.33,25.4,276800.0,17.8599,17.9796,17.8247,17.874,276800.0
2008-11-26 15:05:00,25.39,25.49,25.37,25.48,123600.0,17.867,17.9373,17.8529,17.9303,123600.0
2008-11-26 15:10:00,25.49,25.77,25.46,25.69,209600.0,17.9373,18.1344,17.9162,18.0781,209600.0
2008-11-26 15:15:00,25.7,25.81,25.69,25.77,180000.0,18.0851,18.1625,18.0781,18.1344,180000.0
2008-11-26 15:20:00,25.76,25.77,25.46,25.53,264600.0,18.1273,18.1344,17.9162,17.9655,264600.0
2008-11-26 15:25:00,25.52,25.58,25.48,25.57,207000.0,17.9584,18.0007,17.9303,17.9936,207000.0
2008-11-26 15:30:00,25.57,25.76,25.54,25.69,207400.0,17.9936,18.1273,17.9725,18.0781,207400.0
2008-11-26 15:35:00,25.7,25.71,25.52,25.58,224200.0,18.0851,18.0922,17.9584,18.0007,224200.0
2008-11-26 15:40:00,25.57,25.61,25.25,25.3,270400.0,17.9936,18.0218,17.7684,17.8036,270400.0
2008-11-26 15:45:00,25.29,25.47,25.29,25.4,289000.0,17.7966,17.9233,17.7966,17.874,289000.0
2008-11-26 15:50:00,25.4,25.41,25.22,25.3,351400.0,17.874,17.881,17.7473,17.8036,351400.0
2008-11-26 15:55:00,25.3,25.4,25.29,25.38,528800.0,17.8036,17.874,17.7966,17.8599,528800.0
2008-11-28 09:30:00,25.25,26.0,25.14,25.31,286200.0,17.7684,18.2962,17.691,17.8107,286200.0
2008-11-28 09:35:00,25.31,25.35,25.15,25.15,132400.0,17.8107,17.8388,17.6981,17.6981,132400.0
2008-11-28 09:40:00,25.15,25.21,24.78,24.81,236000.0,17.6981,17.7403,17.4377,17.4588,236000.0
2008-11-28 09:45:00,24.8,25.05,24.75,25.02,232000.0,17.4518,17.6277,17.4166,17.6066,232000.0
2008-11-28 09:50:00,25.02,25.12,24.99,24.99,157800.0,17.6066,17.677,17.5855,17.5855,157800.0
2008-11-28 09:55:00,24.99,25.01,24.88,24.98,103200.0,17.5855,17.5996,17.5081,17.5785,103200.0
2008-11-28 10:00:00,24.98,25.0,24.84,24.84,129000.0,17.5785,17.5925,17.4799,17.4799,129000.0
2008-11-28 10:05:00,24.84,24.85,24.58,24.74,152200.0,17.4799,17.487,17.297,17.4096,152200.0
2008-11-28 10:10:00,24.74,24.84,24.72,24.82,146200.0,17.4096,17.4799,17.3955,17.4659,146200.0
2008-11-28 10:15:00,24.82,24.95,24.69,24.9,168400.0,17.4659,17.5573,17.3744,17.5222,168400.0
2008-11-28 10:20:00,24.89,25.02,24.82,25.0,158800.0,17.5151,17.6066,17.4659,17.5925,158800.0
2008-11-28 10:25:00,25.0,25.02,24.92,24.92,115200.0,17.5925,17.6066,17.5362,17.5362,115200.0
2008-11-28 10:30:00,24.91,25.02,24.89,24.94,123800.0,17.5292,17.6066,17.5151,17.5503,123800.0
2008-11-28 10:35:00,24.94,25.0,24.91,24.96,65800.0,17.5503,17.5925,17.5292,17.5644,65800.0
2008-11-28 10:40:00,24.95,25.0,24.88,25.0,65000.0,17.5573,17.5925,17.5081,17.5925,65000.0
2008-11-28 10:45:00,25.0,25.01,24.97,24.97,72800.0,17.5925,17.5996,17.5714,17.5714,72800.0
2008-11-28 10:50:00,24.97,25.0,24.89,24.99,60400.0,17.5714,17.5925,17.5151,17.5855,60400.0
2008-11-28 10:55:00,24.99,25.05,24.99,24.99,127400.0,17.5855,17.6277,17.5855,17.5855,127400.0
2008-11-28 11:00:00,24.99,25.0,24.92,24.97,71600.0,17.5855,17.5925,17.5362,17.5714,71600.0
2008-11-28 11:05:00,24.97,24.97,24.81,24.9,67400.0,17.5714,17.5714,17.4588,17.5222,67400.0
2008-11-28 11:10:00,24.9,25.0,24.9,24.99,80400.0,17.5222,17.5925,17.5222,17.5855,80400.0
2008-11-28 11:15:00,24.99,24.99,24.86,24.87,63000.0,17.5855,17.5855,17.494,17.501,63000.0
2008-11-28 11:20:00,24.87,24.9,24.83,24.9,61800.0,17.501,17.5222,17.4729,17.5222,61800.0
2008-11-28 11:25:00,24.91,25.03,24.91,24.98,103000.0,17.5292,17.6136,17.5292,17.5785,103000.0
2008-11-28 11:30:00,25.0,25.0,24.86,24.87,60000.0,17.5925,17.5925,17.494,17.501,60000.0
2008-11-28 11:35:00,24.86,24.86,24.79,24.86,84800.0,17.494,17.494,17.4447,17.494,84800.0
2008-11-28 11:40:00,24.88,24.94,24.83,24.94,59400.0,17.5081,17.5503,17.4729,17.5503,59400.0
2008-11-28 11:45:00,24.94,24.98,24.9,24.96,69800.0,17.5503,17.5785,17.5222,17.5644,69800.0
2008-11-28 11:50:00,24.97,25.04,24.96,25.0,68800.0,17.5714,17.6207,17.5644,17.5925,68800.0
2008-11-28 11:55:00,25.01,25.03,24.95,25.03,80800.0,17.5996,17.6136,17.5573,17.6136,80800.0
2008-11-28 12:00:00,25.02,25.08,24.99,25.04,142000.0,17.6066,17.6488,17.5855,17.6207,142000.0
2008-11-28 12:05:00,25.04,25.06,24.98,25.0,84600.0,17.6207,17.6347,17.5785,17.5925,84600.0
2008-11-28 12:10:00,25.0,25.0,24.91,24.93,72600.0,17.5925,17.5925,17.5292,17.5433,72600.0
2008-11-28 12:15:00,24.93,24.96,24.75,24.82,80800.0,17.5433,17.5644,17.4166,17.4659,80800.0
2008-11-28 12:20:00,24.81,24.86,24.79,24.86,97200.0,17.4588,17.494,17.4447,17.494,97200.0
2008-11-28 12:25:00,24.88,24.96,24.86,24.91,91600.0,17.5081,17.5644,17.494,17.5292,91600.0
2008-11-28 12:30:00,24.9,24.96,24.81,24.95,87000.0,17.5222,17.5644,17.4588,17.5573,87000.0
2008-11-28 12:35:00,24.95,24.99,24.92,24.97,81200.0,17.5573,17.5855,17.5362,17.5714,81200.0
2008-11-28 12:40:00,24.98,25.01,24.95,25.0,180000.0,17.5785,17.5996,17.5573,17.5925,180000.0
2008-11-28 12:45:00,25.0,25.0,24.97,25.0,203400.0,17.5925,17.5925,17.5714,17.5925,203400.0
2008-11-28 12:50:00,25.0,25.05,24.97,24.99,300200.0,17.5925,17.6277,17.5714,17.5855,300200.0
2008-11-28 12:55:00,25.0,25.45,24.94,25.45,396600.0,17.5925,17.9092,17.5503,17.9092,396600.0
2008-11-28 13:00:00,25.11,25.39,24.94,25.02,672000.0,17.6699,17.867,17.5503,17.6066,672000.0
2008-11-28 13:05:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 13:10:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 13:15:00,25.03,25.03,25.02,25.03,1400.0,17.6136,17.6136,17.6066,17.6136,1400.0
2008-11-28 13:20:00,25.03,25.03,25.03,25.03,0.0,17.6136,17.6136,17.6136,17.6136,0.0
2008-11-28 13:25:00,25.02,25.02,25.02,25.02,26400.0,17.6066,17.6066,17.6066,17.6066,26400.0
2008-11-28 13:30:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 13:35:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 13:40:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 13:45:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 13:50:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 13:55:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:00:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:05:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:10:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:15:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:20:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:25:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:30:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:35:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:40:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:45:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:50:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:55:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:00:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:05:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:10:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:15:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:20:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:25:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:30:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:35:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:40:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:45:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:50:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:55:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-12-01 09:30:00,24.81,24.81,23.9,23.98,313200.0,17.4588,17.4588,16.8185,16.8747,313200.0
2008-12-01 09:35:00,23.97,24.26,23.97,24.08,220000.0,16.8677,17.0718,16.8677,16.9451,220000.0
2008-12-01 09:40:00,24.1,24.1,23.9,23.96,181200.0,16.9592,16.9592,16.8185,16.8607,181200.0
2008-12-01 09:45:00,23.96,24.16,23.9,24.11,220800.0,16.8607,17.0014,16.8185,16.9662,220800.0
2008-12-01 09:50:00,24.12,24.22,23.94,24.18,326600.0,16.9733,17.0436,16.8466,17.0155,326600.0
2008-12-01 09:55:00,24.19,24.3,24.07,24.11,231400.0,17.0225,17.0999,16.9381,16.9662,231400.0
2008-12-01 10:00:00,24.11,24.23,24.1,24.15,183800.0,16.9662,17.0507,16.9592,16.9944,183800.0
2008-12-01 10:05:00,24.15,24.2,24.05,24.12,315800.0,16.9944,17.0296,16.924,16.9733,315800.0
2008-12-01 10:10:00,24.11,24.16,23.98,24.03,337400.0,16.9662,17.0014,16.8747,16.9099,337400.0
2008-12-01 10:15:00,24.03,24.03,23.84,23.88,425800.0,16.9099,16.9099,16.7762,16.8044,425800.0
2008-12-01 10:20:00,23.86,24.0,23.86,23.94,221400.0,16.7903,16.8888,16.7903,16.8466,221400.0
2008-12-01 10:25:00,23.93,24.14,23.93,24.09,143800.0,16.8396,16.9873,16.8396,16.9522,143800.0
2008-12-01 10:30:00,24.08,24.1,23.95,24.08,134600.0,16.9451,16.9592,16.8536,16.9451,134600.0
2008-12-01 10:35:00,24.1,24.13,23.95,24.05,152000.0,16.9592,16.9803,16.8536,16.924,152000.0
2008-12-01 10:40:00,24.04,24.11,24.01,24.1,200000.0,16.917,16.9662,16.8959,16.9592,200000.0
2008-12-01 10:45:00,24.1,24.11,24.03,24.03,139800.0,16.9592,16.9662,16.9099,16.9099,139800.0
2008-12-01 10:50:00,24.05,24.09,24.02,24.08,107800.0,16.924,16.9522,16.9029,16.9451,107800.0
2008-12-01 10:55:00,24.08,24.11,24.03,24.06,177800.0,16.9451,16.9662,16.9099,16.931,177800.0
2008-12-01 11:00:00,24.06,24.1,24.0,24.04,124800.0,16.931,16.9592,16.8888,16.917,124800.0
2008-12-01 11:05:00,24.05,24.1,24.03,24.03,123600.0,16.924,16.9592,16.9099,16.9099,123600.0
2008-12-01 11:10:00,24.03,24.18,24.03,24.13,152600.0,16.9099,17.0155,16.9099,16.9803,152600.0
2008-12-01 11:15:00,24.13,24.13,24.03,24.1,90400.0,16.9803,16.9803,16.9099,16.9592,90400.0
2008-12-01 11:20:00,24.06,24.1,23.96,23.96,115200.0,16.931,16.9592,16.8607,16.8607,115200.0
2008-12-01 11:25:00,23.96,24.02,23.92,23.93,106600.0,16.8607,16.9029,16.8325,16.8396,106600.0
2008-12-01 11:30:00,23.94,24.02,23.91,23.91,107200.0,16.8466,16.9029,16.8255,16.8255,107200.0
2008-12-01 11:35:00,23.92,23.98,23.88,23.94,90400.0,16.8325,16.8747,16.8044,16.8466,90400.0
2008-12-01 11:40:00,23.94,24.03,23.93,23.97,99200.0,16.8466,16.9099,16.8396,16.8677,99200.0
2008-12-01 11:45:00,23.97,24.06,23.97,24.04,66600.0,16.8677,16.931,16.8677,16.917,66600.0
2008-12-01 11:50:00,24.04,24.06,23.97,23.97,99800.0,16.917,16.931,16.8677,16.8677,99800.0
2008-12-01 11:55:00,23.98,24.0,23.93,23.95,89200.0,16.8747,16.8888,16.8396,16.8536,89200.0
2008-12-01 12:00:00,23.94,23.96,23.83,23.86,139600.0,16.8466,16.8607,16.7692,16.7903,139600.0
2008-12-01 12:05:00,23.87,24.0,23.85,23.86,114400.0,16.7973,16.8888,16.7833,16.7903,114400.0
2008-12-01 12:10:00,23.86,23.92,23.8,23.82,151600.0,16.7903,16.8325,16.7481,16.7622,151600.0
2008-12-01 12:15:00,23.82,23.82,23.71,23.72,178400.0,16.7622,16.7622,16.6848,16.6918,178400.0
2008-12-01 12:20:00,23.73,23.81,23.73,23.75,94000.0,16.6988,16.7551,16.6988,16.7129,94000.0
2008-12-01 12:25:00,23.75,23.78,23.68,23.75,102400.0,16.7129,16.734,16.6636,16.7129,102400.0
2008-12-01 12:30:00,23.75,23.82,23.7,23.81,106200.0,16.7129,16.7622,16.6777,16.7551,106200.0
2008-12-01 12:35:00,23.81,23.81,23.72,23.76,112000.0,16.7551,16.7551,16.6918,16.7199,112000.0
2008-12-01 12:40:00,23.78,23.86,23.74,23.82,94400.0,16.734,16.7903,16.7059,16.7622,94400.0
2008-12-01 12:45:00,23.81,23.85,23.75,23.8,72000.0,16.7551,16.7833,16.7129,16.7481,72000.0
2008-12-01 12:50:00,23.81,23.82,23.74,23.78,73600.0,16.7551,16.7622,16.7059,16.734,73600.0
2008-12-01 12:55:00,23.78,23.86,23.75,23.86,75400.0,16.734,16.7903,16.7129,16.7903,75400.0
2008-12-01 13:00:00,23.86,23.93,23.85,23.92,107000.0,16.7903,16.8396,16.7833,16.8325,107000.0
2008-12-01 13:05:00,23.93,24.0,23.93,23.99,96800.0,16.8396,16.8888,16.8396,16.8818,96800.0
2008-12-01 13:10:00,24.0,24.11,23.99,24.1,111000.0,16.8888,16.9662,16.8818,16.9592,111000.0
2008-12-01 13:15:00,24.1,24.18,24.08,24.15,103000.0,16.9592,17.0155,16.9451,16.9944,103000.0
2008-12-01 13:20:00,24.14,24.14,24.02,24.02,68000.0,16.9873,16.9873,16.9029,16.9029,68000.0
2008-12-01 13:25:00,24.03,24.04,23.97,24.0,88600.0,16.9099,16.917,16.8677,16.8888,88600.0
2008-12-01 13:30:00,24.0,24.12,23.98,24.1,93200.0,16.8888,16.9733,16.8747,16.9592,93200.0
2008-12-01 13:35:00,24.1,24.14,23.93,23.93,100600.0,16.9592,16.9873,16.8396,16.8396,100600.0
2008-12-01 13:40:00,23.93,24.03,23.89,23.89,121000.0,16.8396,16.9099,16.8114,16.8114,121000.0
2008-12-01 13:45:00,23.89,23.97,23.82,23.89,178000.0,16.8114,16.8677,16.7622,16.8114,178000.0
2008-12-01 13:50:00,23.9,23.97,23.85,23.86,92200.0,16.8185,16.8677,16.7833,16.7903,92200.0
2008-12-01 13:55:00,23.87,23.96,23.81,23.91,90800.0,16.7973,16.8607,16.7551,16.8255,90800.0
2008-12-01 14:00:00,23.93,23.95,23.8,23.8,102600.0,16.8396,16.8536,16.7481,16.7481,102600.0
2008-12-01 14:05:00,23.82,23.91,23.74,23.85,140200.0,16.7622,16.8255,16.7059,16.7833,140200.0
2008-12-01 14:10:00,23.84,23.85,23.75,23.78,110400.0,16.7762,16.7833,16.7129,16.734,110400.0
2008-12-01 14:15:00,23.78,23.81,23.74,23.76,151000.0,16.734,16.7551,16.7059,16.7199,151000.0
2008-12-01 14:20:00,23.77,23.87,23.74,23.84,149600.0,16.727,16.7973,16.7059,16.7762,149600.0
2008-12-01 14:25:00,23.84,23.89,23.75,23.81,108800.0,16.7762,16.8114,16.7129,16.7551,108800.0
2008-12-01 14:30:00,23.81,23.93,23.78,23.86,99000.0,16.7551,16.8396,16.734,16.7903,99000.0
2008-12-01 14:35:00,23.89,23.89,23.76,23.85,124600.0,16.8114,16.8114,16.7199,16.7833,124600.0
2008-12-01 14:40:00,23.8,23.86,23.76,23.83,79000.0,16.7481,16.7903,16.7199,16.7692,79000.0
2008-12-01 14:45:00,23.83,23.97,23.83,23.93,115200.0,16.7692,16.8677,16.7692,16.8396,115200.0
2008-12-01 14:50:00,23.93,24.11,23.93,24.04,172000.0,16.8396,16.9662,16.8396,16.917,172000.0
2008-12-01 14:55:00,24.03,24.05,23.95,23.99,181600.0,16.9099,16.924,16.8536,16.8818,181600.0
2008-12-01 15:00:00,23.99,24.0,23.83,23.9,156200.0,16.8818,16.8888,16.7692,16.8185,156200.0
2008-12-01 15:05:00,23.88,23.98,23.82,23.85,202600.0,16.8044,16.8747,16.7622,16.7833,202600.0
2008-12-01 15:10:00,23.85,23.97,23.85,23.92,198800.0,16.7833,16.8677,16.7833,16.8325,198800.0
2008-12-01 15:15:00,23.91,23.93,23.8,23.84,179000.0,16.8255,16.8396,16.7481,16.7762,179000.0
2008-12-01 15:20:00,23.83,23.84,23.74,23.74,210800.0,16.7692,16.7762,16.7059,16.7059,210800.0
2008-12-01 15:25:00,23.75,23.79,23.68,23.68,255600.0,16.7129,16.741,16.6636,16.6636,255600.0
2008-12-01 15:30:00,23.68,23.71,23.54,23.67,333800.0,16.6636,16.6848,16.5651,16.6566,333800.0
2008-12-01 15:35:00,23.67,23.71,23.5,23.53,449400.0,16.6566,16.6848,16.537,16.5581,449400.0
2008-12-01 15:40:00,23.52,23.58,23.43,23.5,357600.0,16.551,16.5933,16.4877,16.537,357600.0
2008-12-01 15:45:00,23.5,23.65,23.48,23.61,472600.0,16.537,16.6425,16.5229,16.6144,472600.0
2008-12-01 15:50:00,23.61,23.66,23.52,23.61,487400.0,16.6144,16.6496,16.551,16.6144,487400.0
2008-12-01 15:55:00,23.6,23.68,23.49,23.5,775200.0,16.6073,16.6636,16.5299,16.537,775200.0
2008-12-02 09:30:00,23.89,24.28,23.69,23.73,290000.0,16.8114,17.0859,16.6707,16.6988,290000.0
2008-12-02 09:35:00,23.71,23.8,23.57,23.74,156800.0,16.6848,16.7481,16.5862,16.7059,156800.0
2008-12-02 09:40:00,23.74,23.76,23.51,23.63,94400.0,16.7059,16.7199,16.544,16.6285,94400.0
2008-12-02 09:45:00,23.61,23.67,23.51,23.61,161000.0,16.6144,16.6566,16.544,16.6144,161000.0
2008-12-02 09:50:00,23.61,23.85,23.6,23.72,122400.0,16.6144,16.7833,16.6073,16.6918,122400.0
2008-12-02 09:55:00,23.72,23.83,23.51,23.73,137200.0,16.6918,16.7692,16.544,16.6988,137200.0
2008-12-02 10:00:00,23.72,23.85,23.67,23.83,175000.0,16.6918,16.7833,16.6566,16.7692,175000.0
2008-12-02 10:05:00,23.82,23.93,23.71,23.84,140600.0,16.7622,16.8396,16.6848,16.7762,140600.0
2008-12-02 10:10:00,23.86,23.98,23.79,23.93,146600.0,16.7903,16.8747,16.741,16.8396,146600.0
2008-12-02 10:15:00,23.93,24.0,23.85,23.93,157600.0,16.8396,16.8888,16.7833,16.8396,157600.0
2008-12-02 10:20:00,23.93,24.0,23.78,23.96,138800.0,16.8396,16.8888,16.734,16.8607,138800.0
2008-12-02 10:25:00,23.94,24.06,23.86,24.02,175800.0,16.8466,16.931,16.7903,16.9029,175800.0
2008-12-02 10:30:00,24.02,24.15,23.99,24.06,145800.0,16.9029,16.9944,16.8818,16.931,145800.0
2008-12-02 10:35:00,24.07,24.22,24.05,24.15,265400.0,16.9381,17.0436,16.924,16.9944,265400.0
2008-12-02 10:40:00,24.13,24.18,24.0,24.0,108200.0,16.9803,17.0155,16.8888,16.8888,108200.0
2008-12-02 10:45:00,24.0,24.11,23.97,23.98,60000.0,16.8888,16.9662,16.8677,16.8747,60000.0
2008-12-02 10:50:00,23.99,24.08,23.93,23.99,71200.0,16.8818,16.9451,16.8396,16.8818,71200.0
2008-12-02 10:55:00,23.96,24.05,23.88,23.93,97400.0,16.8607,16.924,16.8044,16.8396,97400.0
2008-12-02 11:00:00,23.93,24.05,23.91,23.96,43400.0,16.8396,16.924,16.8255,16.8607,43400.0
2008-12-02 11:05:00,23.95,24.02,23.87,23.97,118400.0,16.8536,16.9029,16.7973,16.8677,118400.0
2008-12-02 11:10:00,23.97,23.99,23.84,23.84,105600.0,16.8677,16.8818,16.7762,16.7762,105600.0
2008-12-02 11:15:00,23.84,23.93,23.77,23.79,155200.0,16.7762,16.8396,16.727,16.741,155200.0
2008-12-02 11:20:00,23.79,23.91,23.79,23.84,94600.0,16.741,16.8255,16.741,16.7762,94600.0
2008-12-02 11:25:00,23.83,23.96,23.79,23.91,72400.0,16.7692,16.8607,16.741,16.8255,72400.0
2008-12-02 11:30:00,23.91,24.02,23.75,23.77,117200.0,16.8255,16.9029,16.7129,16.727,117200.0
2008-12-02 11:35:00,23.75,23.9,23.75,23.77,87800.0,16.7129,16.8185,16.7129,16.727,87800.0
2008-12-02 11:40:00,23.78,23.86,23.71,23.73,82400.0,16.734,16.7903,16.6848,16.6988,82400.0
2008-12-02 11:45:00,23.73,23.88,23.67,23.86,88200.0,16.6988,16.8044,16.6566,16.7903,88200.0
2008-12-02 11:50:00,23.86,23.91,23.77,23.77,104400.0,16.7903,16.8255,16.727,16.727,104400.0
2008-12-02 11:55:00,23.77,23.89,23.76,23.8,82600.0,16.727,16.8114,16.7199,16.7481,82600.0
2008-12-02 12:00:00,23.8,23.84,23.75,23.75,67200.0,16.7481,16.7762,16.7129,16.7129,67200.0
2008-12-02 12:05:00,23.75,23.81,23.7,23.77,78200.0,16.7129,16.7551,16.6777,16.727,78200.0
2008-12-02 12:10:00,23.78,23.81,23.68,23.73,86400.0,16.734,16.7551,16.6636,16.6988,86400.0
2008-12-02 12:15:00,23.73,23.75,23.72,23.74,52200.0,16.6988,16.7129,16.6918,16.7059,52200.0
2008-12-02 12:20:00,23.74,23.8,23.73,23.75,66400.0,16.7059,16.7481,16.6988,16.7129,66400.0
2008-12-02 12:25:00,23.75,23.84,23.74,23.75,65000.0,16.7129,16.7762,16.7059,16.7129,65000.0
2008-12-02 12:30:00,23.75,23.83,23.65,23.65,117200.0,16.7129,16.7692,16.6425,16.6425,117200.0
2008-12-02 12:35:00,23.66,23.69,23.59,23.65,186800.0,16.6496,16.6707,16.6003,16.6425,186800.0
2008-12-02 12:40:00,23.65,23.74,23.56,23.72,119400.0,16.6425,16.7059,16.5792,16.6918,119400.0
2008-12-02 12:45:00,23.72,23.79,23.66,23.75,158800.0,16.6918,16.741,16.6496,16.7129,158800.0
2008-12-02 12:50:00,23.75,23.8,23.68,23.78,116400.0,16.7129,16.7481,16.6636,16.734,116400.0
2008-12-02 12:55:00,23.77,23.86,23.75,23.79,88600.0,16.727,16.7903,16.7129,16.741,88600.0
2008-12-02 13:00:00,23.79,23.8,23.73,23.75,105400.0,16.741,16.7481,16.6988,16.7129,105400.0
2008-12-02 13:05:00,23.75,23.79,23.74,23.75,67600.0,16.7129,16.741,16.7059,16.7129,67600.0
2008-12-02 13:10:00,23.77,23.79,23.69,23.75,112000.0,16.727,16.741,16.6707,16.7129,112000.0
2008-12-02 13:15:00,23.75,23.78,23.69,23.72,51600.0,16.7129,16.734,16.6707,16.6918,51600.0
2008-12-02 13:20:00,23.71,23.78,23.69,23.72,63400.0,16.6848,16.734,16.6707,16.6918,63400.0
2008-12-02 13:25:00,23.71,23.74,23.67,23.68,78000.0,16.6848,16.7059,16.6566,16.6636,78000.0
2008-12-02 13:30:00,23.69,23.7,23.43,23.52,137200.0,16.6707,16.6777,16.4877,16.551,137200.0
2008-12-02 13:35:00,23.52,23.63,23.5,23.5,70400.0,16.551,16.6285,16.537,16.537,70400.0
2008-12-02 13:40:00,23.5,23.56,23.43,23.44,121400.0,16.537,16.5792,16.4877,16.4948,121400.0
2008-12-02 13:45:00,23.43,23.46,23.39,23.46,101600.0,16.4877,16.5088,16.4596,16.5088,101600.0
2008-12-02 13:50:00,23.47,23.49,23.37,23.46,108200.0,16.5159,16.5299,16.4455,16.5088,108200.0
2008-12-02 13:55:00,23.46,23.46,23.25,23.32,151800.0,16.5088,16.5088,16.361,16.4103,151800.0
2008-12-02 14:00:00,23.33,23.44,23.14,23.21,104800.0,16.4173,16.4948,16.2836,16.3329,104800.0
2008-12-02 14:05:00,23.21,23.24,23.02,23.08,194800.0,16.3329,16.354,16.1992,16.2414,194800.0
2008-12-02 14:10:00,23.06,23.17,23.03,23.08,117200.0,16.2273,16.3048,16.2062,16.2414,117200.0
2008-12-02 14:15:00,23.09,23.13,23.02,23.1,170400.0,16.2485,16.2766,16.1992,16.2555,170400.0
2008-12-02 14:20:00,23.11,23.11,22.95,23.05,203600.0,16.2625,16.2625,16.1499,16.2203,203600.0
2008-12-02 14:25:00,23.04,23.04,22.88,23.04,114800.0,16.2133,16.2133,16.1007,16.2133,114800.0
2008-12-02 14:30:00,23.04,23.12,22.96,23.04,127000.0,16.2133,16.2696,16.157,16.2133,127000.0
2008-12-02 14:35:00,23.06,23.18,23.04,23.11,110400.0,16.2273,16.3118,16.2133,16.2625,110400.0
2008-12-02 14:40:00,23.11,23.17,22.99,23.05,154800.0,16.2625,16.3048,16.1781,16.2203,154800.0
2008-12-02 14:45:00,23.06,23.11,22.98,23.08,155800.0,16.2273,16.2625,16.171,16.2414,155800.0
2008-12-02 14:50:00,23.07,23.18,23.03,23.11,165800.0,16.2344,16.3118,16.2062,16.2625,165800.0
2008-12-02 14:55:00,23.1,23.2,23.09,23.15,125800.0,16.2555,16.3259,16.2485,16.2907,125800.0
2008-12-02 15:00:00,23.15,23.25,23.13,23.16,191000.0,16.2907,16.361,16.2766,16.2977,191000.0
2008-12-02 15:05:00,23.15,23.16,22.93,23.05,176600.0,16.2907,16.2977,16.1359,16.2203,176600.0
2008-12-02 15:10:00,23.05,23.11,22.95,23.0,154000.0,16.2203,16.2625,16.1499,16.1851,154000.0
2008-12-02 15:15:00,23.01,23.39,23.0,23.39,172600.0,16.1922,16.4596,16.1851,16.4596,172600.0
2008-12-02 15:20:00,23.39,23.63,23.39,23.54,242800.0,16.4596,16.6285,16.4596,16.5651,242800.0
2008-12-02 15:25:00,23.55,23.68,23.52,23.61,193000.0,16.5722,16.6636,16.551,16.6144,193000.0
2008-12-02 15:30:00,23.6,23.8,23.59,23.68,223200.0,16.6073,16.7481,16.6003,16.6636,223200.0
2008-12-02 15:35:00,23.72,23.79,23.59,23.63,257800.0,16.6918,16.741,16.6003,16.6285,257800.0
2008-12-02 15:40:00,23.61,23.72,23.49,23.61,281600.0,16.6144,16.6918,16.5299,16.6144,281600.0
2008-12-02 15:45:00,23.63,23.68,23.28,23.36,306800.0,16.6285,16.6636,16.3822,16.4385,306800.0
2008-12-02 15:50:00,23.39,23.6,23.3,23.52,309800.0,16.4596,16.6073,16.3962,16.551,309800.0
2008-12-02 15:55:00,23.52,23.7,23.52,23.64,588800.0,16.551,16.6777,16.551,16.6355,588800.0
2008-12-03 09:30:00,23.25,23.61,23.13,23.21,100800.0,16.361,16.6144,16.2766,16.3329,100800.0
2008-12-03 09:35:00,23.22,23.45,23.21,23.43,140600.0,16.3399,16.5018,16.3329,16.4877,140600.0
2008-12-03 09:40:00,23.46,23.53,23.25,23.35,176200.0,16.5088,16.5581,16.361,16.4314,176200.0
2008-12-03 09:45:00,23.34,23.35,23.0,23.09,151800.0,16.4244,16.4314,16.1851,16.2485,151800.0
2008-12-03 09:50:00,23.09,23.16,22.89,23.13,150200.0,16.2485,16.2977,16.1077,16.2766,150200.0
2008-12-03 09:55:00,23.11,23.16,22.96,23.05,105200.0,16.2625,16.2977,16.157,16.2203,105200.0
2008-12-03 10:00:00,23.05,23.17,22.93,23.14,92600.0,16.2203,16.3048,16.1359,16.2836,92600.0
2008-12-03 10:05:00,23.17,23.36,23.17,23.28,127200.0,16.3048,16.4385,16.3048,16.3822,127200.0
2008-12-03 10:10:00,23.28,23.37,23.15,23.34,138000.0,16.3822,16.4455,16.2907,16.4244,138000.0
2008-12-03 10:15:00,23.32,23.43,23.24,23.31,201400.0,16.4103,16.4877,16.354,16.4033,201400.0
2008-12-03 10:20:00,23.3,23.36,23.28,23.34,98200.0,16.3962,16.4385,16.3822,16.4244,98200.0
2008-12-03 10:25:00,23.36,23.52,23.34,23.49,147400.0,16.4385,16.551,16.4244,16.5299,147400.0
2008-12-03 10:30:00,23.5,23.6,23.34,23.52,213000.0,16.537,16.6073,16.4244,16.551,213000.0
2008-12-03 10:35:00,23.53,23.63,23.43,23.47,104400.0,16.5581,16.6285,16.4877,16.5159,104400.0
2008-12-03 10:40:00,23.47,23.6,23.47,23.55,135000.0,16.5159,16.6073,16.5159,16.5722,135000.0
2008-12-03 10:45:00,23.55,23.83,23.52,23.8,159400.0,16.5722,16.7692,16.551,16.7481,159400.0
2008-12-03 10:50:00,23.78,23.86,23.75,23.84,77400.0,16.734,16.7903,16.7129,16.7762,77400.0
2008-12-03 10:55:00,23.86,24.0,23.83,23.98,139600.0,16.7903,16.8888,16.7692,16.8747,139600.0
2008-12-03 11:00:00,23.99,24.14,23.99,24.0,135200.0,16.8818,16.9873,16.8818,16.8888,135200.0
2008-12-03 11:05:00,24.0,24.06,23.95,23.97,68600.0,16.8888,16.931,16.8536,16.8677,68600.0
2008-12-03 11:10:00,23.97,24.16,23.95,24.13,93600.0,16.8677,17.0014,16.8536,16.9803,93600.0
2008-12-03 11:15:00,24.14,24.18,24.03,24.11,110600.0,16.9873,17.0155,16.9099,16.9662,110600.0
2008-12-03 11:20:00,24.14,24.25,24.09,24.18,125600.0,16.9873,17.0647,16.9522,17.0155,125600.0
2008-12-03 11:25:00,24.17,24.29,24.11,24.13,122600.0,17.0085,17.0929,16.9662,16.9803,122600.0
2008-12-03 11:30:00,24.13,24.32,24.13,24.13,219400.0,16.9803,17.114,16.9803,16.9803,219400.0
2008-12-03 11:35:00,24.12,24.21,24.0,24.16,68800.0,16.9733,17.0366,16.8888,17.0014,68800.0
2008-12-03 11:40:00,24.17,24.27,24.06,24.08,72200.0,17.0085,17.0788,16.931,16.9451,72200.0
2008-12-03 11:45:00,24.08,24.11,24.0,24.1,69800.0,16.9451,16.9662,16.8888,16.9592,69800.0
2008-12-03 11:50:00,24.11,24.14,23.88,24.14,210800.0,16.9662,16.9873,16.8044,16.9873,210800.0
2008-12-03 11:55:00,24.14,24.18,24.04,24.14,63600.0,16.9873,17.0155,16.917,16.9873,63600.0
2008-12-03 12:00:00,24.15,24.17,23.88,23.88,60600.0,16.9944,17.0085,16.8044,16.8044,60600.0
2008-12-03 12:05:00,23.89,24.07,23.88,23.91,99600.0,16.8114,16.9381,16.8044,16.8255,99600.0
2008-12-03 12:10:00,23.92,24.08,23.9,23.98,120000.0,16.8325,16.9451,16.8185,16.8747,120000.0
2008-12-03 12:15:00,23.99,24.04,23.75,23.77,139200.0,16.8818,16.917,16.7129,16.727,139200.0
2008-12-03 12:20:00,23.77,23.85,23.75,23.8,83400.0,16.727,16.7833,16.7129,16.7481,83400.0
2008-12-03 12:25:00,23.82,23.89,23.75,23.75,123600.0,16.7622,16.8114,16.7129,16.7129,123600.0
2008-12-03 12:30:00,23.76,23.91,23.75,23.84,68000.0,16.7199,16.8255,16.7129,16.7762,68000.0
2008-12-03 12:35:00,23.85,23.95,23.83,23.9,110200.0,16.7833,16.8536,16.7692,16.8185,110200.0
2008-12-03 12:40:00,23.91,23.91,23.74,23.86,56800.0,16.8255,16.8255,16.7059,16.7903,56800.0
2008-12-03 12:45:00,23.87,23.94,23.76,23.76,83000.0,16.7973,16.8466,16.7199,16.7199,83000.0
2008-12-03 12:50:00,23.78,23.9,23.73,23.89,71800.0,16.734,16.8185,16.6988,16.8114,71800.0
2008-12-03 12:55:00,23.88,23.97,23.81,23.84,101400.0,16.8044,16.8677,16.7551,16.7762,101400.0
2008-12-03 13:00:00,23.84,23.88,23.79,23.83,83600.0,16.7762,16.8044,16.741,16.7692,83600.0
2008-12-03 13:05:00,23.82,23.85,23.75,23.75,59200.0,16.7622,16.7833,16.7129,16.7129,59200.0
2008-12-03 13:10:00,23.74,23.79,23.72,23.78,45600.0,16.7059,16.741,16.6918,16.734,45600.0
2008-12-03 13:15:00,23.77,23.77,23.67,23.72,54400.0,16.727,16.727,16.6566,16.6918,54400.0
2008-12-03 13:20:00,23.72,23.8,23.54,23.55,76800.0,16.6918,16.7481,16.5651,16.5722,76800.0
2008-12-03 13:25:00,23.55,23.57,23.46,23.49,102200.0,16.5722,16.5862,16.5088,16.5299,102200.0
2008-12-03 13:30:00,23.48,23.53,23.42,23.5,58000.0,16.5229,16.5581,16.4807,16.537,58000.0
2008-12-03 13:35:00,23.52,23.55,23.47,23.48,126800.0,16.551,16.5722,16.5159,16.5229,126800.0
2008-12-03 13:40:00,23.48,23.48,23.36,23.4,78800.0,16.5229,16.5229,16.4385,16.4666,78800.0
2008-12-03 13:45:00,23.39,23.42,23.31,23.42,98400.0,16.4596,16.4807,16.4033,16.4807,98400.0
2008-12-03 13:50:00,23.41,23.41,23.22,23.26,169200.0,16.4736,16.4736,16.3399,16.3681,169200.0
2008-12-03 13:55:00,23.28,23.42,23.27,23.32,127800.0,16.3822,16.4807,16.3751,16.4103,127800.0
2008-12-03 14:00:00,23.32,23.39,23.3,23.32,202200.0,16.4103,16.4596,16.3962,16.4103,202200.0
2008-12-03 14:05:00,23.32,23.32,23.13,23.27,278800.0,16.4103,16.4103,16.2766,16.3751,278800.0
2008-12-03 14:10:00,23.27,23.35,23.18,23.21,270600.0,16.3751,16.4314,16.3118,16.3329,270600.0
2008-12-03 14:15:00,23.22,23.41,23.18,23.33,141600.0,16.3399,16.4736,16.3118,16.4173,141600.0
2008-12-03 14:20:00,23.33,23.39,23.26,23.32,134200.0,16.4173,16.4596,16.3681,16.4103,134200.0
2008-12-03 14:25:00,23.32,23.5,23.31,23.36,279200.0,16.4103,16.537,16.4033,16.4385,279200.0
2008-12-03 14:30:00,23.38,23.69,23.38,23.58,266400.0,16.4525,16.6707,16.4525,16.5933,266400.0
2008-12-03 14:35:00,23.6,23.64,23.41,23.46,164000.0,16.6073,16.6355,16.4736,16.5088,164000.0
2008-12-03 14:40:00,23.46,23.6,23.45,23.53,105200.0,16.5088,16.6073,16.5018,16.5581,105200.0
2008-12-03 14:45:00,23.53,23.61,23.44,23.44,247000.0,16.5581,16.6144,16.4948,16.4948,247000.0
2008-12-03 14:50:00,23.45,23.67,23.45,23.55,209600.0,16.5018,16.6566,16.5018,16.5722,209600.0
2008-12-03 14:55:00,23.54,23.64,23.47,23.5,157400.0,16.5651,16.6355,16.5159,16.537,157400.0
2008-12-03 15:00:00,23.5,23.54,23.35,23.39,166400.0,16.537,16.5651,16.4314,16.4596,166400.0
2008-12-03 15:05:00,23.39,23.62,23.36,23.55,265200.0,16.4596,16.6214,16.4385,16.5722,265200.0
2008-12-03 15:10:00,23.56,23.64,23.47,23.51,237200.0,16.5792,16.6355,16.5159,16.544,237200.0
2008-12-03 15:15:00,23.51,23.66,23.35,23.66,227200.0,16.544,16.6496,16.4314,16.6496,227200.0
2008-12-03 15:20:00,23.66,23.79,23.5,23.53,245200.0,16.6496,16.741,16.537,16.5581,245200.0
2008-12-03 15:25:00,23.53,23.57,23.41,23.54,256200.0,16.5581,16.5862,16.4736,16.5651,256200.0
2008-12-03 15:30:00,23.55,23.74,23.42,23.71,150200.0,16.5722,16.7059,16.4807,16.6848,150200.0
2008-12-03 15:35:00,23.7,23.93,23.66,23.88,191000.0,16.6777,16.8396,16.6496,16.8044,191000.0
2008-12-03 15:40:00,23.89,24.13,23.89,24.06,400400.0,16.8114,16.9803,16.8114,16.931,400400.0
2008-12-03 15:45:00,24.06,24.15,23.97,23.97,409400.0,16.931,16.9944,16.8677,16.8677,409400.0
2008-12-03 15:50:00,23.96,24.08,23.93,24.05,375000.0,16.8607,16.9451,16.8396,16.924,375000.0
2008-12-03 15:55:00,24.05,24.18,24.0,24.03,568600.0,16.924,17.0155,16.8888,16.9099,568600.0
2008-12-04 09:30:00,23.67,23.74,23.45,23.69,138200.0,16.6566,16.7059,16.5018,16.6707,138200.0
2008-12-04 09:35:00,23.69,24.03,23.69,24.03,184800.0,16.6707,16.9099,16.6707,16.9099,184800.0
2008-12-04 09:40:00,24.03,24.13,23.88,23.92,106800.0,16.9099,16.9803,16.8044,16.8325,106800.0
2008-12-04 09:45:00,23.92,24.15,23.92,24.14,135200.0,16.8325,16.9944,16.8325,16.9873,135200.0
2008-12-04 09:50:00,24.15,24.18,24.04,24.06,100600.0,16.9944,17.0155,16.917,16.931,100600.0
2008-12-04 09:55:00,24.06,24.15,23.95,23.97,143400.0,16.931,16.9944,16.8536,16.8677,143400.0
2008-12-04 10:00:00,23.97,24.18,23.96,24.11,146200.0,16.8677,17.0155,16.8607,16.9662,146200.0
2008-12-04 10:05:00,24.11,24.11,23.91,23.91,106000.0,16.9662,16.9662,16.8255,16.8255,106000.0
2008-12-04 10:10:00,23.86,23.94,23.7,23.78,126000.0,16.7903,16.8466,16.6777,16.734,126000.0
2008-12-04 10:15:00,23.8,23.91,23.7,23.9,118200.0,16.7481,16.8255,16.6777,16.8185,118200.0
2008-12-04 10:20:00,23.89,24.04,23.86,23.94,88000.0,16.8114,16.917,16.7903,16.8466,88000.0
2008-12-04 10:25:00,23.96,24.11,23.96,24.01,241200.0,16.8607,16.9662,16.8607,16.8959,241200.0
2008-12-04 10:30:00,24.02,24.16,24.01,24.12,132200.0,16.9029,17.0014,16.8959,16.9733,132200.0
2008-12-04 10:35:00,24.12,24.18,24.07,24.14,108200.0,16.9733,17.0155,16.9381,16.9873,108200.0
2008-12-04 10:40:00,24.14,24.19,24.07,24.1,156200.0,16.9873,17.0225,16.9381,16.9592,156200.0
2008-12-04 10:45:00,24.1,24.25,24.1,24.18,159600.0,16.9592,17.0647,16.9592,17.0155,159600.0
2008-12-04 10:50:00,24.18,24.31,24.1,24.29,235600.0,17.0155,17.107,16.9592,17.0929,235600.0
2008-12-04 10:55:00,24.3,24.46,24.28,24.41,163200.0,17.0999,17.2125,17.0859,17.1773,163200.0
2008-12-04 11:00:00,24.41,24.46,24.36,24.42,194200.0,17.1773,17.2125,17.1422,17.1844,194200.0
2008-12-04 11:05:00,24.42,24.45,24.35,24.39,157000.0,17.1844,17.2055,17.1351,17.1633,157000.0
2008-12-04 11:10:00,24.4,24.53,24.37,24.51,150800.0,17.1703,17.2618,17.1492,17.2477,150800.0
2008-12-04 11:15:00,24.53,24.66,24.52,24.65,134400.0,17.2618,17.3533,17.2547,17.3462,134400.0
2008-12-04 11:20:00,24.63,24.68,24.56,24.68,289600.0,17.3322,17.3673,17.2829,17.3673,289600.0
2008-12-04 11:25:00,24.67,24.7,24.5,24.53,165200.0,17.3603,17.3814,17.2407,17.2618,165200.0
2008-12-04 11:30:00,24.53,24.53,24.39,24.46,94800.0,17.2618,17.2618,17.1633,17.2125,94800.0
2008-12-04 11:35:00,24.47,24.55,24.36,24.53,79200.0,17.2196,17.2759,17.1422,17.2618,79200.0
2008-12-04 11:40:00,24.51,24.57,24.37,24.37,72000.0,17.2477,17.2899,17.1492,17.1492,72000.0
2008-12-04 11:45:00,24.38,24.56,24.37,24.52,68800.0,17.1562,17.2829,17.1492,17.2547,68800.0
2008-12-04 11:50:00,24.55,24.57,24.48,24.52,97600.0,17.2759,17.2899,17.2266,17.2547,97600.0
2008-12-04 11:55:00,24.53,24.6,24.46,24.49,141200.0,17.2618,17.311,17.2125,17.2336,141200.0
2008-12-04 12:00:00,24.48,24.54,24.33,24.38,137400.0,17.2266,17.2688,17.121,17.1562,137400.0
2008-12-04 12:05:00,24.37,24.42,24.31,24.4,51800.0,17.1492,17.1844,17.107,17.1703,51800.0
2008-12-04 12:10:00,24.41,24.41,24.31,24.32,50600.0,17.1773,17.1773,17.107,17.114,50600.0
2008-12-04 12:15:00,24.31,24.36,24.25,24.33,80800.0,17.107,17.1422,17.0647,17.121,80800.0
2008-12-04 12:20:00,24.33,24.4,24.21,24.38,83200.0,17.121,17.1703,17.0366,17.1562,83200.0
2008-12-04 12:25:00,24.38,24.39,24.29,24.33,64600.0,17.1562,17.1633,17.0929,17.121,64600.0
2008-12-04 12:30:00,24.35,24.36,24.25,24.34,64800.0,17.1351,17.1422,17.0647,17.1281,64800.0
2008-12-04 12:35:00,24.33,24.34,24.18,24.29,73800.0,17.121,17.1281,17.0155,17.0929,73800.0
2008-12-04 12:40:00,24.29,24.36,24.26,24.33,51600.0,17.0929,17.1422,17.0718,17.121,51600.0
2008-12-04 12:45:00,24.32,24.42,24.27,24.29,54000.0,17.114,17.1844,17.0788,17.0929,54000.0
2008-12-04 12:50:00,24.3,24.34,24.25,24.29,67600.0,17.0999,17.1281,17.0647,17.0929,67600.0
2008-12-04 12:55:00,24.28,24.32,24.25,24.27,83200.0,17.0859,17.114,17.0647,17.0788,83200.0
2008-12-04 13:00:00,24.28,24.28,24.18,24.19,81400.0,17.0859,17.0859,17.0155,17.0225,81400.0
2008-12-04 13:05:00,24.2,24.3,24.18,24.19,57000.0,17.0296,17.0999,17.0155,17.0225,57000.0
2008-12-04 13:10:00,24.2,24.22,24.08,24.13,54400.0,17.0296,17.0436,16.9451,16.9803,54400.0
2008-12-04 13:15:00,24.13,24.14,24.04,24.04,56000.0,16.9803,16.9873,16.917,16.917,56000.0
2008-12-04 13:20:00,24.05,24.13,24.0,24.12,57600.0,16.924,16.9803,16.8888,16.9733,57600.0
2008-12-04 13:25:00,24.11,24.18,24.03,24.03,74800.0,16.9662,17.0155,16.9099,16.9099,74800.0
2008-12-04 13:30:00,24.04,24.15,24.02,24.13,64800.0,16.917,16.9944,16.9029,16.9803,64800.0
2008-12-04 13:35:00,24.14,24.25,24.13,24.23,116200.0,16.9873,17.0647,16.9803,17.0507,116200.0
2008-12-04 13:40:00,24.23,24.3,24.09,24.1,104400.0,17.0507,17.0999,16.9522,16.9592,104400.0
2008-12-04 13:45:00,24.11,24.25,24.07,24.21,67400.0,16.9662,17.0647,16.9381,17.0366,67400.0
2008-12-04 13:50:00,24.21,24.29,24.17,24.18,200400.0,17.0366,17.0929,17.0085,17.0155,200400.0
2008-12-04 13:55:00,24.2,24.25,24.16,24.18,132000.0,17.0296,17.0647,17.0014,17.0155,132000.0
2008-12-04 14:00:00,24.2,24.28,24.14,24.16,101000.0,17.0296,17.0859,16.9873,17.0014,101000.0
2008-12-04 14:05:00,24.16,24.29,24.15,24.18,144400.0,17.0014,17.0929,16.9944,17.0155,144400.0
2008-12-04 14:10:00,24.18,24.22,24.1,24.17,159200.0,17.0155,17.0436,16.9592,17.0085,159200.0
2008-12-04 14:15:00,24.16,24.18,24.04,24.11,148400.0,17.0014,17.0155,16.917,16.9662,148400.0
2008-12-04 14:20:00,24.11,24.27,24.1,24.17,81800.0,16.9662,17.0788,16.9592,17.0085,81800.0
2008-12-04 14:25:00,24.16,24.16,23.97,24.04,110600.0,17.0014,17.0014,16.8677,16.917,110600.0
2008-12-04 14:30:00,24.05,24.27,24.05,24.23,129200.0,16.924,17.0788,16.924,17.0507,129200.0
2008-12-04 14:35:00,24.25,24.28,24.14,24.22,83000.0,17.0647,17.0859,16.9873,17.0436,83000.0
2008-12-04 14:40:00,24.22,24.27,24.0,24.01,121000.0,17.0436,17.0788,16.8888,16.8959,121000.0
2008-12-04 14:45:00,24.02,24.14,23.97,24.13,141200.0,16.9029,16.9873,16.8677,16.9803,141200.0
2008-12-04 14:50:00,24.13,24.14,24.03,24.1,133200.0,16.9803,16.9873,16.9099,16.9592,133200.0
2008-12-04 14:55:00,24.1,24.2,23.97,23.97,171200.0,16.9592,17.0296,16.8677,16.8677,171200.0
2008-12-04 15:00:00,23.98,24.02,23.82,23.88,107000.0,16.8747,16.9029,16.7622,16.8044,107000.0
2008-12-04 15:05:00,23.86,23.86,23.67,23.76,177000.0,16.7903,16.7903,16.6566,16.7199,177000.0
2008-12-04 15:10:00,23.77,23.91,23.67,23.68,148600.0,16.727,16.8255,16.6566,16.6636,148600.0
2008-12-04 15:15:00,23.66,23.75,23.57,23.7,186400.0,16.6496,16.7129,16.5862,16.6777,186400.0
2008-12-04 15:20:00,23.71,23.75,23.5,23.61,177200.0,16.6848,16.7129,16.537,16.6144,177200.0
2008-12-04 15:25:00,23.63,23.72,23.5,23.5,192000.0,16.6285,16.6918,16.537,16.537,192000.0
2008-12-04 15:30:00,23.5,23.67,23.42,23.43,235800.0,16.537,16.6566,16.4807,16.4877,235800.0
2008-12-04 15:35:00,23.43,23.54,23.38,23.43,407200.0,16.4877,16.5651,16.4525,16.4877,407200.0
2008-12-04 15:40:00,23.43,23.68,23.38,23.67,312800.0,16.4877,16.6636,16.4525,16.6566,312800.0
2008-12-04 15:45:00,23.67,23.83,23.6,23.69,349600.0,16.6566,16.7692,16.6073,16.6707,349600.0
2008-12-04 15:50:00,23.69,23.7,23.48,23.55,432800.0,16.6707,16.6777,16.5229,16.5722,432800.0
2008-12-04 15:55:00,23.55,23.8,23.51,23.71,540800.0,16.5722,16.7481,16.544,16.6848,540800.0
2008-12-05 09:30:00,23.32,23.48,23.13,23.26,225000.0,16.4103,16.5229,16.2766,16.3681,225000.0
2008-12-05 09:35:00,23.24,23.38,23.11,23.36,275000.0,16.354,16.4525,16.2625,16.4385,275000.0
2008-12-05 09:40:00,23.38,23.53,23.18,23.18,389600.0,16.4525,16.5581,16.3118,16.3118,389600.0
2008-12-05 09:45:00,23.17,23.24,22.9,22.97,295200.0,16.3048,16.354,16.1148,16.164,295200.0
2008-12-05 09:50:00,22.98,23.21,22.97,23.09,175800.0,16.171,16.3329,16.164,16.2485,175800.0
2008-12-05 09:55:00,23.09,23.1,22.88,22.91,119600.0,16.2485,16.2555,16.1007,16.1218,119600.0
2008-12-05 10:00:00,22.89,23.0,22.82,22.84,83200.0,16.1077,16.1851,16.0585,16.0725,83200.0
2008-12-05 10:05:00,22.85,22.9,22.79,22.87,134600.0,16.0796,16.1148,16.0373,16.0936,134600.0
2008-12-05 10:10:00,22.87,22.89,22.71,22.74,122800.0,16.0936,16.1077,15.981,16.0022,122800.0
2008-12-05 10:15:00,22.72,22.76,22.61,22.63,165800.0,15.9881,16.0162,15.9107,15.9248,165800.0
2008-12-05 10:20:00,22.62,22.77,22.56,22.77,274000.0,15.9177,16.0233,15.8755,16.0233,274000.0
2008-12-05 10:25:00,22.77,22.9,22.64,22.67,229600.0,16.0233,16.1148,15.9318,15.9529,229600.0
2008-12-05 10:30:00,22.68,22.75,22.63,22.72,170400.0,15.9599,16.0092,15.9248,15.9881,170400.0
2008-12-05 10:35:00,22.72,22.72,22.55,22.61,135600.0,15.9881,15.9881,15.8685,15.9107,135600.0
2008-12-05 10:40:00,22.6,22.63,22.45,22.48,252800.0,15.9036,15.9248,15.7981,15.8192,252800.0
2008-12-05 10:45:00,22.48,22.65,22.45,22.63,241600.0,15.8192,15.9388,15.7981,15.9248,241600.0
2008-12-05 10:50:00,22.62,22.63,22.43,22.55,179600.0,15.9177,15.9248,15.784,15.8685,179600.0
2008-12-05 10:55:00,22.55,22.6,22.47,22.51,279000.0,15.8685,15.9036,15.8122,15.8403,279000.0
2008-12-05 11:00:00,22.51,22.54,22.45,22.5,220200.0,15.8403,15.8614,15.7981,15.8333,220200.0
2008-12-05 11:05:00,22.5,22.55,22.47,22.5,252000.0,15.8333,15.8685,15.8122,15.8333,252000.0
2008-12-05 11:10:00,22.5,22.54,22.44,22.5,243600.0,15.8333,15.8614,15.7911,15.8333,243600.0
2008-12-05 11:15:00,22.49,22.55,22.43,22.55,169200.0,15.8262,15.8685,15.784,15.8685,169200.0
2008-12-05 11:20:00,22.55,22.57,22.47,22.51,331200.0,15.8685,15.8825,15.8122,15.8403,331200.0
2008-12-05 11:25:00,22.5,22.54,22.5,22.51,183000.0,15.8333,15.8614,15.8333,15.8403,183000.0
2008-12-05 11:30:00,22.5,22.52,22.43,22.52,231200.0,15.8333,15.8473,15.784,15.8473,231200.0
2008-12-05 11:35:00,22.5,22.59,22.45,22.57,100200.0,15.8333,15.8966,15.7981,15.8825,100200.0
2008-12-05 11:40:00,22.57,22.6,22.5,22.53,171000.0,15.8825,15.9036,15.8333,15.8544,171000.0
2008-12-05 11:45:00,22.53,22.53,22.44,22.49,96000.0,15.8544,15.8544,15.7911,15.8262,96000.0
2008-12-05 11:50:00,22.49,22.59,22.48,22.54,209400.0,15.8262,15.8966,15.8192,15.8614,209400.0
2008-12-05 11:55:00,22.53,22.6,22.52,22.52,157200.0,15.8544,15.9036,15.8473,15.8473,157200.0
2008-12-05 12:00:00,22.53,22.57,22.49,22.5,157400.0,15.8544,15.8825,15.8262,15.8333,157400.0
2008-12-05 12:05:00,22.5,22.67,22.47,22.61,140600.0,15.8333,15.9529,15.8122,15.9107,140600.0
2008-12-05 12:10:00,22.61,22.62,22.49,22.54,115600.0,15.9107,15.9177,15.8262,15.8614,115600.0
2008-12-05 12:15:00,22.54,22.63,22.49,22.61,279800.0,15.8614,15.9248,15.8262,15.9107,279800.0
2008-12-05 12:20:00,22.61,22.81,22.61,22.78,212800.0,15.9107,16.0514,15.9107,16.0303,212800.0
2008-12-05 12:25:00,22.78,22.95,22.75,22.92,137200.0,16.0303,16.1499,16.0092,16.1288,137200.0
2008-12-05 12:30:00,22.91,22.92,22.68,22.68,186000.0,16.1218,16.1288,15.9599,15.9599,186000.0
2008-12-05 12:35:00,22.69,22.73,22.67,22.68,338800.0,15.967,15.9951,15.9529,15.9599,338800.0
2008-12-05 12:40:00,22.68,22.68,22.6,22.67,205600.0,15.9599,15.9599,15.9036,15.9529,205600.0
2008-12-05 12:45:00,22.67,22.7,22.61,22.61,183400.0,15.9529,15.974,15.9107,15.9107,183400.0
2008-12-05 12:50:00,22.63,22.71,22.59,22.68,163600.0,15.9248,15.981,15.8966,15.9599,163600.0
2008-12-05 12:55:00,22.68,22.69,22.51,22.52,132600.0,15.9599,15.967,15.8403,15.8473,132600.0
2008-12-05 13:00:00,22.52,22.58,22.47,22.48,126000.0,15.8473,15.8896,15.8122,15.8192,126000.0
2008-12-05 13:05:00,22.49,22.68,22.49,22.68,125800.0,15.8262,15.9599,15.8262,15.9599,125800.0
2008-12-05 13:10:00,22.68,22.8,22.66,22.72,70000.0,15.9599,16.0444,15.9459,15.9881,70000.0
2008-12-05 13:15:00,22.72,22.79,22.64,22.64,105200.0,15.9881,16.0373,15.9318,15.9318,105200.0
2008-12-05 13:20:00,22.65,22.75,22.64,22.65,67600.0,15.9388,16.0092,15.9318,15.9388,67600.0
2008-12-05 13:25:00,22.67,22.73,22.61,22.61,68400.0,15.9529,15.9951,15.9107,15.9107,68400.0
2008-12-05 13:30:00,22.63,22.89,22.63,22.81,60600.0,15.9248,16.1077,15.9248,16.0514,60600.0
2008-12-05 13:35:00,22.81,22.89,22.73,22.87,93200.0,16.0514,16.1077,15.9951,16.0936,93200.0
2008-12-05 13:40:00,22.86,22.95,22.79,22.94,71800.0,16.0866,16.1499,16.0373,16.1429,71800.0
2008-12-05 13:45:00,22.95,23.09,22.93,23.0,76600.0,16.1499,16.2485,16.1359,16.1851,76600.0
2008-12-05 13:50:00,23.0,23.13,22.99,23.08,93400.0,16.1851,16.2766,16.1781,16.2414,93400.0
2008-12-05 13:55:00,23.09,23.28,23.08,23.11,85800.0,16.2485,16.3822,16.2414,16.2625,85800.0
2008-12-05 14:00:00,23.11,23.24,23.09,23.11,109200.0,16.2625,16.354,16.2485,16.2625,109200.0
2008-12-05 14:05:00,23.13,23.24,22.9,22.91,121000.0,16.2766,16.354,16.1148,16.1218,121000.0
2008-12-05 14:10:00,22.91,23.02,22.89,23.0,78000.0,16.1218,16.1992,16.1077,16.1851,78000.0
2008-12-05 14:15:00,23.0,23.02,22.75,22.9,90600.0,16.1851,16.1992,16.0092,16.1148,90600.0
2008-12-05 14:20:00,22.92,23.11,22.89,23.03,96800.0,16.1288,16.2625,16.1077,16.2062,96800.0
2008-12-05 14:25:00,23.05,23.13,22.92,22.96,82200.0,16.2203,16.2766,16.1288,16.157,82200.0
2008-12-05 14:30:00,22.93,23.17,22.84,23.13,179200.0,16.1359,16.3048,16.0725,16.2766,179200.0
2008-12-05 14:35:00,23.13,23.2,23.06,23.15,95200.0,16.2766,16.3259,16.2273,16.2907,95200.0
2008-12-05 14:40:00,23.16,23.33,23.16,23.29,130200.0,16.2977,16.4173,16.2977,16.3892,130200.0
2008-12-05 14:45:00,23.3,23.53,23.3,23.51,209200.0,16.3962,16.5581,16.3962,16.544,209200.0
2008-12-05 14:50:00,23.52,23.56,23.38,23.42,179800.0,16.551,16.5792,16.4525,16.4807,179800.0
2008-12-05 14:55:00,23.4,23.57,23.34,23.39,188400.0,16.4666,16.5862,16.4244,16.4596,188400.0
2008-12-05 15:00:00,23.38,23.46,23.16,23.23,212800.0,16.4525,16.5088,16.2977,16.347,212800.0
2008-12-05 15:05:00,23.23,23.36,23.08,23.2,227600.0,16.347,16.4385,16.2414,16.3259,227600.0
2008-12-05 15:10:00,23.2,23.42,23.18,23.29,121000.0,16.3259,16.4807,16.3118,16.3892,121000.0
2008-12-05 15:15:00,23.29,23.55,23.29,23.45,134400.0,16.3892,16.5722,16.3892,16.5018,134400.0
2008-12-05 15:20:00,23.44,23.45,23.21,23.38,162600.0,16.4948,16.5018,16.3329,16.4525,162600.0
2008-12-05 15:25:00,23.35,23.51,23.34,23.39,140200.0,16.4314,16.544,16.4244,16.4596,140200.0
2008-12-05 15:30:00,23.38,23.66,23.36,23.58,207000.0,16.4525,16.6496,16.4385,16.5933,207000.0
2008-12-05 15:35:00,23.56,23.61,23.41,23.55,233400.0,16.5792,16.6144,16.4736,16.5722,233400.0
2008-12-05 15:40:00,23.57,23.78,23.56,23.68,286400.0,16.5862,16.734,16.5792,16.6636,286400.0
2008-12-05 15:45:00,23.7,23.85,23.64,23.72,397000.0,16.6777,16.7833,16.6355,16.6918,397000.0
2008-12-05 15:50:00,23.72,23.74,23.51,23.62,344600.0,16.6918,16.7059,16.544,16.6214,344600.0
2008-12-05 15:55:00,23.61,23.78,23.61,23.71,388600.0,16.6144,16.734,16.6144,16.6848,388600.0
2008-12-08 09:30:00,24.32,24.64,24.1,24.5,314800.0,17.114,17.3392,16.9592,17.2407,314800.0
2008-12-08 09:35:00,24.5,24.88,24.42,24.78,332600.0,17.2407,17.5081,17.1844,17.4377,332600.0
2008-12-08 09:40:00,24.79,25.0,24.77,24.98,475800.0,17.4447,17.5925,17.4307,17.5785,475800.0
2008-12-08 09:45:00,24.98,25.1,24.98,25.05,432000.0,17.5785,17.6629,17.5785,17.6277,432000.0
2008-12-08 09:50:00,25.03,25.11,24.95,24.98,360200.0,17.6136,17.6699,17.5573,17.5785,360200.0
2008-12-08 09:55:00,24.97,25.04,24.83,24.99,316800.0,17.5714,17.6207,17.4729,17.5855,316800.0
2008-12-08 10:00:00,24.98,25.03,24.87,24.91,281400.0,17.5785,17.6136,17.501,17.5292,281400.0
2008-12-08 10:05:00,24.9,25.13,24.86,25.11,248800.0,17.5222,17.684,17.494,17.6699,248800.0
2008-12-08 10:10:00,25.12,25.21,25.1,25.13,313000.0,17.677,17.7403,17.6629,17.684,313000.0
2008-12-08 10:15:00,25.12,25.14,24.96,25.0,195200.0,17.677,17.691,17.5644,17.5925,195200.0
2008-12-08 10:20:00,25.0,25.05,24.98,25.02,239000.0,17.5925,17.6277,17.5785,17.6066,239000.0
2008-12-08 10:25:00,25.02,25.03,24.9,25.0,277600.0,17.6066,17.6136,17.5222,17.5925,277600.0
2008-12-08 10:30:00,25.0,25.04,24.96,24.98,316600.0,17.5925,17.6207,17.5644,17.5785,316600.0
2008-12-08 10:35:00,24.98,25.0,24.89,25.0,215400.0,17.5785,17.5925,17.5151,17.5925,215400.0
2008-12-08 10:40:00,24.99,25.02,24.93,24.99,247200.0,17.5855,17.6066,17.5433,17.5855,247200.0
2008-12-08 10:45:00,24.99,25.0,24.91,24.93,274400.0,17.5855,17.5925,17.5292,17.5433,274400.0
2008-12-08 10:50:00,24.95,25.0,24.92,24.97,179800.0,17.5573,17.5925,17.5362,17.5714,179800.0
2008-12-08 10:55:00,24.97,25.02,24.96,25.0,213600.0,17.5714,17.6066,17.5644,17.5925,213600.0
2008-12-08 11:00:00,25.0,25.12,24.95,25.11,341000.0,17.5925,17.677,17.5573,17.6699,341000.0
2008-12-08 11:05:00,25.11,25.19,25.1,25.18,224000.0,17.6699,17.7262,17.6629,17.7192,224000.0
2008-12-08 11:10:00,25.18,25.25,25.09,25.15,279400.0,17.7192,17.7684,17.6559,17.6981,279400.0
2008-12-08 11:15:00,25.15,25.34,25.15,25.33,261000.0,17.6981,17.8318,17.6981,17.8247,261000.0
2008-12-08 11:20:00,25.34,25.42,25.3,25.33,225200.0,17.8318,17.8881,17.8036,17.8247,225200.0
2008-12-08 11:25:00,25.33,25.37,25.28,25.3,201600.0,17.8247,17.8529,17.7896,17.8036,201600.0
2008-12-08 11:30:00,25.31,25.35,25.21,25.25,177800.0,17.8107,17.8388,17.7403,17.7684,177800.0
2008-12-08 11:35:00,25.25,25.25,25.11,25.13,192400.0,17.7684,17.7684,17.6699,17.684,192400.0
2008-12-08 11:40:00,25.11,25.12,25.04,25.1,157200.0,17.6699,17.677,17.6207,17.6629,157200.0
2008-12-08 11:45:00,25.1,25.15,25.04,25.1,110800.0,17.6629,17.6981,17.6207,17.6629,110800.0
2008-12-08 11:50:00,25.09,25.13,25.06,25.12,68000.0,17.6559,17.684,17.6347,17.677,68000.0
2008-12-08 11:55:00,25.12,25.16,25.03,25.13,120800.0,17.677,17.7051,17.6136,17.684,120800.0
2008-12-08 12:00:00,25.13,25.2,25.11,25.13,95000.0,17.684,17.7333,17.6699,17.684,95000.0
2008-12-08 12:05:00,25.13,25.17,25.08,25.15,90000.0,17.684,17.7122,17.6488,17.6981,90000.0
2008-12-08 12:10:00,25.15,25.18,25.09,25.14,82200.0,17.6981,17.7192,17.6559,17.691,82200.0
2008-12-08 12:15:00,25.15,25.32,25.09,25.3,115200.0,17.6981,17.8177,17.6559,17.8036,115200.0
2008-12-08 12:20:00,25.3,25.34,25.17,25.17,135200.0,17.8036,17.8318,17.7122,17.7122,135200.0
2008-12-08 12:25:00,25.17,25.29,25.13,25.25,76000.0,17.7122,17.7966,17.684,17.7684,76000.0
2008-12-08 12:30:00,25.25,25.28,25.1,25.1,76200.0,17.7684,17.7896,17.6629,17.6629,76200.0
2008-12-08 12:35:00,25.09,25.22,25.05,25.06,121000.0,17.6559,17.7473,17.6277,17.6347,121000.0
2008-12-08 12:40:00,25.04,25.05,24.98,25.03,120000.0,17.6207,17.6277,17.5785,17.6136,120000.0
2008-12-08 12:45:00,25.04,25.18,25.01,25.07,92600.0,17.6207,17.7192,17.5996,17.6418,92600.0
2008-12-08 12:50:00,25.07,25.15,24.98,25.04,137000.0,17.6418,17.6981,17.5785,17.6207,137000.0
2008-12-08 12:55:00,25.03,25.18,25.0,25.12,100000.0,17.6136,17.7192,17.5925,17.677,100000.0
2008-12-08 13:00:00,25.13,25.26,25.09,25.2,140200.0,17.684,17.7755,17.6559,17.7333,140200.0
2008-12-08 13:05:00,25.19,25.2,25.14,25.18,95800.0,17.7262,17.7333,17.691,17.7192,95800.0
2008-12-08 13:10:00,25.16,25.22,25.13,25.16,123200.0,17.7051,17.7473,17.684,17.7051,123200.0
2008-12-08 13:15:00,25.15,25.16,24.97,24.98,173000.0,17.6981,17.7051,17.5714,17.5785,173000.0
2008-12-08 13:20:00,24.98,25.01,24.87,25.0,201000.0,17.5785,17.5996,17.501,17.5925,201000.0
2008-12-08 13:25:00,24.99,25.13,24.96,24.99,187800.0,17.5855,17.684,17.5644,17.5855,187800.0
2008-12-08 13:30:00,24.99,25.0,24.86,24.99,161000.0,17.5855,17.5925,17.494,17.5855,161000.0
2008-12-08 13:35:00,24.99,25.06,24.89,25.02,167600.0,17.5855,17.6347,17.5151,17.6066,167600.0
2008-12-08 13:40:00,25.02,25.11,25.0,25.02,149800.0,17.6066,17.6699,17.5925,17.6066,149800.0
2008-12-08 13:45:00,25.03,25.09,24.95,25.03,127400.0,17.6136,17.6559,17.5573,17.6136,127400.0
2008-12-08 13:50:00,25.01,25.13,25.0,25.02,187400.0,17.5996,17.684,17.5925,17.6066,187400.0
2008-12-08 13:55:00,25.02,25.09,24.92,25.05,163200.0,17.6066,17.6559,17.5362,17.6277,163200.0
2008-12-08 14:00:00,25.05,25.12,24.96,25.09,183800.0,17.6277,17.677,17.5644,17.6559,183800.0
2008-12-08 14:05:00,25.11,25.18,25.04,25.09,131800.0,17.6699,17.7192,17.6207,17.6559,131800.0
2008-12-08 14:10:00,25.08,25.19,25.05,25.13,121400.0,17.6488,17.7262,17.6277,17.684,121400.0
2008-12-08 14:15:00,25.13,25.18,25.06,25.13,153600.0,17.684,17.7192,17.6347,17.684,153600.0
2008-12-08 14:20:00,25.13,25.24,25.05,25.1,201800.0,17.684,17.7614,17.6277,17.6629,201800.0
2008-12-08 14:25:00,25.11,25.23,25.1,25.23,168000.0,17.6699,17.7544,17.6629,17.7544,168000.0
2008-12-08 14:30:00,25.23,25.32,25.11,25.13,139200.0,17.7544,17.8177,17.6699,17.684,139200.0
2008-12-08 14:35:00,25.13,25.31,25.11,25.25,130200.0,17.684,17.8107,17.6699,17.7684,130200.0
2008-12-08 14:40:00,25.25,25.35,25.2,25.27,108000.0,17.7684,17.8388,17.7333,17.7825,108000.0
2008-12-08 14:45:00,25.27,25.54,25.25,25.48,167000.0,17.7825,17.9725,17.7684,17.9303,167000.0
2008-12-08 14:50:00,25.48,25.55,25.42,25.54,186000.0,17.9303,17.9796,17.8881,17.9725,186000.0
2008-12-08 14:55:00,25.54,25.69,25.51,25.66,167800.0,17.9725,18.0781,17.9514,18.057,167800.0
2008-12-08 15:00:00,25.68,25.7,25.47,25.61,192000.0,18.071,18.0851,17.9233,18.0218,192000.0
2008-12-08 15:05:00,25.6,25.63,25.52,25.61,274600.0,18.0147,18.0359,17.9584,18.0218,274600.0
2008-12-08 15:10:00,25.61,25.64,25.48,25.54,363000.0,18.0218,18.0429,17.9303,17.9725,363000.0
2008-12-08 15:15:00,25.54,25.61,25.43,25.58,243200.0,17.9725,18.0218,17.8951,18.0007,243200.0
2008-12-08 15:20:00,25.58,25.71,25.42,25.44,309600.0,18.0007,18.0922,17.8881,17.9022,309600.0
2008-12-08 15:25:00,25.46,25.56,25.43,25.51,220200.0,17.9162,17.9866,17.8951,17.9514,220200.0
2008-12-08 15:30:00,25.52,25.56,25.45,25.52,232200.0,17.9584,17.9866,17.9092,17.9584,232200.0
2008-12-08 15:35:00,25.52,25.57,25.36,25.36,181000.0,17.9584,17.9936,17.8459,17.8459,181000.0
2008-12-08 15:40:00,25.36,25.54,25.36,25.48,297800.0,17.8459,17.9725,17.8459,17.9303,297800.0
2008-12-08 15:45:00,25.47,25.53,25.28,25.4,405600.0,17.9233,17.9655,17.7896,17.874,405600.0
2008-12-08 15:50:00,25.39,25.46,25.31,25.41,365600.0,17.867,17.9162,17.8107,17.881,365600.0
2008-12-08 15:55:00,25.41,25.46,25.27,25.31,434400.0,17.881,17.9162,17.7825,17.8107,434400.0
2008-12-09 09:30:00,24.46,24.5,23.4,24.04,589000.0,17.2125,17.2407,16.4666,16.917,589000.0
2008-12-09 09:35:00,24.04,24.09,23.92,23.99,331600.0,16.917,16.9522,16.8325,16.8818,331600.0
2008-12-09 09:40:00,23.98,24.15,23.88,24.12,313400.0,16.8747,16.9944,16.8044,16.9733,313400.0
2008-12-09 09:45:00,24.11,24.24,23.83,23.86,272600.0,16.9662,17.0577,16.7692,16.7903,272600.0
2008-12-09 09:50:00,23.85,23.92,23.8,23.85,348600.0,16.7833,16.8325,16.7481,16.7833,348600.0
2008-12-09 09:55:00,23.85,23.85,23.54,23.59,335000.0,16.7833,16.7833,16.5651,16.6003,335000.0
2008-12-09 10:00:00,23.58,23.8,23.58,23.75,368400.0,16.5933,16.7481,16.5933,16.7129,368400.0
2008-12-09 10:05:00,23.75,23.77,23.39,23.41,254400.0,16.7129,16.727,16.4596,16.4736,254400.0
2008-12-09 10:10:00,23.41,23.56,23.4,23.53,273600.0,16.4736,16.5792,16.4666,16.5581,273600.0
2008-12-09 10:15:00,23.53,23.98,23.5,23.86,379200.0,16.5581,16.8747,16.537,16.7903,379200.0
2008-12-09 10:20:00,23.88,24.0,23.84,23.88,208600.0,16.8044,16.8888,16.7762,16.8044,208600.0
2008-12-09 10:25:00,23.86,23.98,23.72,23.78,302200.0,16.7903,16.8747,16.6918,16.734,302200.0
2008-12-09 10:30:00,23.78,24.06,23.73,24.06,384400.0,16.734,16.931,16.6988,16.931,384400.0
2008-12-09 10:35:00,24.06,24.15,24.02,24.12,229800.0,16.931,16.9944,16.9029,16.9733,229800.0
2008-12-09 10:40:00,24.12,24.24,24.09,24.21,184600.0,16.9733,17.0577,16.9522,17.0366,184600.0
2008-12-09 10:45:00,24.22,24.36,24.22,24.25,164000.0,17.0436,17.1422,17.0436,17.0647,164000.0
2008-12-09 10:50:00,24.25,24.39,24.22,24.26,276400.0,17.0647,17.1633,17.0436,17.0718,276400.0
2008-12-09 10:55:00,24.28,24.45,24.24,24.26,328200.0,17.0859,17.2055,17.0577,17.0718,328200.0
2008-12-09 11:00:00,24.25,24.29,24.03,24.06,229800.0,17.0647,17.0929,16.9099,16.931,229800.0
2008-12-09 11:05:00,24.06,24.18,24.05,24.14,123800.0,16.931,17.0155,16.924,16.9873,123800.0
2008-12-09 11:10:00,24.14,24.23,24.0,24.03,161600.0,16.9873,17.0507,16.8888,16.9099,161600.0
2008-12-09 11:15:00,24.03,24.04,23.95,23.97,226800.0,16.9099,16.917,16.8536,16.8677,226800.0
2008-12-09 11:20:00,23.97,24.0,23.86,23.86,143000.0,16.8677,16.8888,16.7903,16.7903,143000.0
2008-12-09 11:25:00,23.86,23.91,23.81,23.81,143800.0,16.7903,16.8255,16.7551,16.7551,143800.0
2008-12-09 11:30:00,23.8,23.89,23.8,23.83,137600.0,16.7481,16.8114,16.7481,16.7692,137600.0
2008-12-09 11:35:00,23.83,23.85,23.74,23.74,204600.0,16.7692,16.7833,16.7059,16.7059,204600.0
2008-12-09 11:40:00,23.74,23.78,23.67,23.75,170200.0,16.7059,16.734,16.6566,16.7129,170200.0
2008-12-09 11:45:00,23.75,23.88,23.75,23.8,94000.0,16.7129,16.8044,16.7129,16.7481,94000.0
2008-12-09 11:50:00,23.8,23.92,23.78,23.88,98400.0,16.7481,16.8325,16.734,16.8044,98400.0
2008-12-09 11:55:00,23.89,23.93,23.78,23.82,117800.0,16.8114,16.8396,16.734,16.7622,117800.0
2008-12-09 12:00:00,23.82,23.94,23.81,23.89,180800.0,16.7622,16.8466,16.7551,16.8114,180800.0
2008-12-09 12:05:00,23.89,23.93,23.77,23.78,135600.0,16.8114,16.8396,16.727,16.734,135600.0
2008-12-09 12:10:00,23.78,23.83,23.71,23.75,163200.0,16.734,16.7692,16.6848,16.7129,163200.0
2008-12-09 12:15:00,23.76,23.77,23.57,23.65,145200.0,16.7199,16.727,16.5862,16.6425,145200.0
2008-12-09 12:20:00,23.65,23.66,23.5,23.59,137600.0,16.6425,16.6496,16.537,16.6003,137600.0
2008-12-09 12:25:00,23.59,23.59,23.5,23.53,93800.0,16.6003,16.6003,16.537,16.5581,93800.0
2008-12-09 12:30:00,23.53,23.63,23.52,23.55,112000.0,16.5581,16.6285,16.551,16.5722,112000.0
2008-12-09 12:35:00,23.55,23.61,23.5,23.51,147600.0,16.5722,16.6144,16.537,16.544,147600.0
2008-12-09 12:40:00,23.51,23.53,23.43,23.45,227400.0,16.544,16.5581,16.4877,16.5018,227400.0
2008-12-09 12:45:00,23.45,23.52,23.43,23.47,167000.0,16.5018,16.551,16.4877,16.5159,167000.0
2008-12-09 12:50:00,23.47,23.52,23.43,23.5,99600.0,16.5159,16.551,16.4877,16.537,99600.0
2008-12-09 12:55:00,23.5,23.52,23.42,23.46,93800.0,16.537,16.551,16.4807,16.5088,93800.0
2008-12-09 13:00:00,23.46,23.5,23.41,23.48,90600.0,16.5088,16.537,16.4736,16.5229,90600.0
2008-12-09 13:05:00,23.48,23.54,23.45,23.49,184000.0,16.5229,16.5651,16.5018,16.5299,184000.0
2008-12-09 13:10:00,23.49,23.56,23.43,23.43,298800.0,16.5299,16.5792,16.4877,16.4877,298800.0
2008-12-09 13:15:00,23.43,23.54,23.39,23.52,204000.0,16.4877,16.5651,16.4596,16.551,204000.0
2008-12-09 13:20:00,23.52,23.54,23.43,23.53,163600.0,16.551,16.5651,16.4877,16.5581,163600.0
2008-12-09 13:25:00,23.53,23.55,23.4,23.47,203600.0,16.5581,16.5722,16.4666,16.5159,203600.0
2008-12-09 13:30:00,23.47,23.5,23.38,23.43,113400.0,16.5159,16.537,16.4525,16.4877,113400.0
2008-12-09 13:35:00,23.44,23.45,23.36,23.42,203800.0,16.4948,16.5018,16.4385,16.4807,203800.0
2008-12-09 13:40:00,23.42,23.45,23.35,23.35,160800.0,16.4807,16.5018,16.4314,16.4314,160800.0
2008-12-09 13:45:00,23.35,23.42,23.32,23.42,145600.0,16.4314,16.4807,16.4103,16.4807,145600.0
2008-12-09 13:50:00,23.42,23.43,23.25,23.3,147200.0,16.4807,16.4877,16.361,16.3962,147200.0
2008-12-09 13:55:00,23.3,23.41,23.27,23.33,157000.0,16.3962,16.4736,16.3751,16.4173,157000.0
2008-12-09 14:00:00,23.33,23.35,23.25,23.28,88400.0,16.4173,16.4314,16.361,16.3822,88400.0
2008-12-09 14:05:00,23.28,23.33,23.15,23.17,167600.0,16.3822,16.4173,16.2907,16.3048,167600.0
2008-12-09 14:10:00,23.18,23.24,23.16,23.23,88200.0,16.3118,16.354,16.2977,16.347,88200.0
2008-12-09 14:15:00,23.22,23.41,23.19,23.39,188800.0,16.3399,16.4736,16.3188,16.4596,188800.0
2008-12-09 14:20:00,23.39,23.39,23.18,23.25,160200.0,16.4596,16.4596,16.3118,16.361,160200.0
2008-12-09 14:25:00,23.25,23.28,23.1,23.15,139400.0,16.361,16.3822,16.2555,16.2907,139400.0
2008-12-09 14:30:00,23.15,23.24,23.11,23.14,120000.0,16.2907,16.354,16.2625,16.2836,120000.0
2008-12-09 14:35:00,23.14,23.22,23.08,23.13,145600.0,16.2836,16.3399,16.2414,16.2766,145600.0
2008-12-09 14:40:00,23.14,23.17,23.1,23.12,84200.0,16.2836,16.3048,16.2555,16.2696,84200.0
2008-12-09 14:45:00,23.12,23.28,23.07,23.25,143000.0,16.2696,16.3822,16.2344,16.361,143000.0
2008-12-09 14:50:00,23.25,23.27,23.09,23.19,119400.0,16.361,16.3751,16.2485,16.3188,119400.0
2008-12-09 14:55:00,23.2,23.3,23.18,23.23,344200.0,16.3259,16.3962,16.3118,16.347,344200.0
2008-12-09 15:00:00,23.23,23.33,23.21,23.23,277600.0,16.347,16.4173,16.3329,16.347,277600.0
2008-12-09 15:05:00,23.24,23.27,23.14,23.2,257400.0,16.354,16.3751,16.2836,16.3259,257400.0
2008-12-09 15:10:00,23.2,23.24,23.09,23.18,553000.0,16.3259,16.354,16.2485,16.3118,553000.0
2008-12-09 15:15:00,23.18,23.39,23.16,23.39,217400.0,16.3118,16.4596,16.2977,16.4596,217400.0
2008-12-09 15:20:00,23.4,23.46,23.3,23.32,402000.0,16.4666,16.5088,16.3962,16.4103,402000.0
2008-12-09 15:25:00,23.33,23.4,23.21,23.25,396600.0,16.4173,16.4666,16.3329,16.361,396600.0
2008-12-09 15:30:00,23.27,23.48,23.23,23.4,560000.0,16.3751,16.5229,16.347,16.4666,560000.0
2008-12-09 15:35:00,23.4,23.48,23.35,23.45,508800.0,16.4666,16.5229,16.4314,16.5018,508800.0
2008-12-09 15:40:00,23.45,23.6,23.42,23.47,918600.0,16.5018,16.6073,16.4807,16.5159,918600.0
2008-12-09 15:45:00,23.48,23.58,23.33,23.34,1018800.0,16.5229,16.5933,16.4173,16.4244,1018800.0
2008-12-09 15:50:00,23.34,23.47,23.28,23.4,560400.0,16.4244,16.5159,16.3822,16.4666,560400.0
2008-12-09 15:55:00,23.4,23.45,23.34,23.41,599000.0,16.4666,16.5018,16.4244,16.4736,599000.0
2008-12-10 09:30:00,23.7,23.7,23.25,23.47,168800.0,16.6777,16.6777,16.361,16.5159,168800.0
2008-12-10 09:35:00,23.48,23.58,23.24,23.34,138400.0,16.5229,16.5933,16.354,16.4244,138400.0
2008-12-10 09:40:00,23.3,23.54,23.22,23.54,130600.0,16.3962,16.5651,16.3399,16.5651,130600.0
2008-12-10 09:45:00,23.54,23.75,23.53,23.72,199600.0,16.5651,16.7129,16.5581,16.6918,199600.0
2008-12-10 09:50:00,23.7,23.71,23.61,23.64,124800.0,16.6777,16.6848,16.6144,16.6355,124800.0
2008-12-10 09:55:00,23.64,23.66,23.5,23.51,406000.0,16.6355,16.6496,16.537,16.544,406000.0
2008-12-10 10:00:00,23.53,23.63,23.5,23.6,115000.0,16.5581,16.6285,16.537,16.6073,115000.0
2008-12-10 10:05:00,23.6,23.72,23.58,23.66,100600.0,16.6073,16.6918,16.5933,16.6496,100600.0
2008-12-10 10:10:00,23.67,23.71,23.6,23.68,62600.0,16.6566,16.6848,16.6073,16.6636,62600.0
2008-12-10 10:15:00,23.68,23.83,23.67,23.8,128400.0,16.6636,16.7692,16.6566,16.7481,128400.0
2008-12-10 10:20:00,23.8,23.81,23.66,23.74,104800.0,16.7481,16.7551,16.6496,16.7059,104800.0
2008-12-10 10:25:00,23.74,23.75,23.67,23.75,94200.0,16.7059,16.7129,16.6566,16.7129,94200.0
2008-12-10 10:30:00,23.74,23.8,23.66,23.76,130800.0,16.7059,16.7481,16.6496,16.7199,130800.0
2008-12-10 10:35:00,23.75,23.77,23.66,23.72,153400.0,16.7129,16.727,16.6496,16.6918,153400.0
2008-12-10 10:40:00,23.73,23.78,23.69,23.69,101400.0,16.6988,16.734,16.6707,16.6707,101400.0
2008-12-10 10:45:00,23.69,23.72,23.67,23.72,203800.0,16.6707,16.6918,16.6566,16.6918,203800.0
2008-12-10 10:50:00,23.71,23.71,23.61,23.62,278200.0,16.6848,16.6848,16.6144,16.6214,278200.0
2008-12-10 10:55:00,23.63,23.67,23.54,23.6,198400.0,16.6285,16.6566,16.5651,16.6073,198400.0
2008-12-10 11:00:00,23.6,23.64,23.53,23.62,210800.0,16.6073,16.6355,16.5581,16.6214,210800.0
2008-12-10 11:05:00,23.62,23.71,23.58,23.66,138800.0,16.6214,16.6848,16.5933,16.6496,138800.0
2008-12-10 11:10:00,23.66,23.76,23.64,23.75,111600.0,16.6496,16.7199,16.6355,16.7129,111600.0
2008-12-10 11:15:00,23.75,24.0,23.75,23.98,132000.0,16.7129,16.8888,16.7129,16.8747,132000.0
2008-12-10 11:20:00,24.0,24.07,23.97,23.99,125800.0,16.8888,16.9381,16.8677,16.8818,125800.0
2008-12-10 11:25:00,23.99,24.0,23.9,23.97,83600.0,16.8818,16.8888,16.8185,16.8677,83600.0
2008-12-10 11:30:00,23.98,24.11,23.98,24.09,91000.0,16.8747,16.9662,16.8747,16.9522,91000.0
2008-12-10 11:35:00,24.09,24.17,24.05,24.14,231800.0,16.9522,17.0085,16.924,16.9873,231800.0
2008-12-10 11:40:00,24.14,24.23,24.13,24.19,109800.0,16.9873,17.0507,16.9803,17.0225,109800.0
2008-12-10 11:45:00,24.18,24.29,24.18,24.27,110400.0,17.0155,17.0929,17.0155,17.0788,110400.0
2008-12-10 11:50:00,24.25,24.32,24.25,24.29,122600.0,17.0647,17.114,17.0647,17.0929,122600.0
2008-12-10 11:55:00,24.29,24.32,24.25,24.3,120400.0,17.0929,17.114,17.0647,17.0999,120400.0
2008-12-10 12:00:00,24.3,24.39,24.28,24.37,130200.0,17.0999,17.1633,17.0859,17.1492,130200.0
2008-12-10 12:05:00,24.36,24.41,24.28,24.3,155200.0,17.1422,17.1773,17.0859,17.0999,155200.0
2008-12-10 12:10:00,24.3,24.39,24.29,24.36,113600.0,17.0999,17.1633,17.0929,17.1422,113600.0
2008-12-10 12:15:00,24.36,24.41,24.33,24.4,150400.0,17.1422,17.1773,17.121,17.1703,150400.0
2008-12-10 12:20:00,24.41,24.43,24.32,24.38,293200.0,17.1773,17.1914,17.114,17.1562,293200.0
2008-12-10 12:25:00,24.38,24.47,24.31,24.45,145600.0,17.1562,17.2196,17.107,17.2055,145600.0
2008-12-10 12:30:00,24.45,24.47,24.29,24.4,143400.0,17.2055,17.2196,17.0929,17.1703,143400.0
2008-12-10 12:35:00,24.41,24.43,24.32,24.4,130200.0,17.1773,17.1914,17.114,17.1703,130200.0
2008-12-10 12:40:00,24.41,24.43,24.37,24.41,84000.0,17.1773,17.1914,17.1492,17.1773,84000.0
2008-12-10 12:45:00,24.41,24.47,24.41,24.43,110800.0,17.1773,17.2196,17.1773,17.1914,110800.0
2008-12-10 12:50:00,24.43,24.47,24.39,24.42,204400.0,17.1914,17.2196,17.1633,17.1844,204400.0
2008-12-10 12:55:00,24.42,24.53,24.42,24.52,227400.0,17.1844,17.2618,17.1844,17.2547,227400.0
2008-12-10 13:00:00,24.51,24.66,24.5,24.65,162200.0,17.2477,17.3533,17.2407,17.3462,162200.0
2008-12-10 13:05:00,24.65,24.66,24.53,24.53,194400.0,17.3462,17.3533,17.2618,17.2618,194400.0
2008-12-10 13:10:00,24.54,24.65,24.54,24.59,202800.0,17.2688,17.3462,17.2688,17.304,202800.0
2008-12-10 13:15:00,24.59,24.61,24.58,24.6,118000.0,17.304,17.3181,17.297,17.311,118000.0
2008-12-10 13:20:00,24.61,24.68,24.6,24.62,173000.0,17.3181,17.3673,17.311,17.3251,173000.0
2008-12-10 13:25:00,24.61,24.64,24.54,24.55,289200.0,17.3181,17.3392,17.2688,17.2759,289200.0
2008-12-10 13:30:00,24.56,24.58,24.43,24.45,149200.0,17.2829,17.297,17.1914,17.2055,149200.0
2008-12-10 13:35:00,24.46,24.5,24.43,24.47,373400.0,17.2125,17.2407,17.1914,17.2196,373400.0
2008-12-10 13:40:00,24.47,24.54,24.46,24.48,227600.0,17.2196,17.2688,17.2125,17.2266,227600.0
2008-12-10 13:45:00,24.48,24.5,24.47,24.48,160800.0,17.2266,17.2407,17.2196,17.2266,160800.0
2008-12-10 13:50:00,24.49,24.55,24.45,24.55,383000.0,17.2336,17.2759,17.2055,17.2759,383000.0
2008-12-10 13:55:00,24.55,24.6,24.46,24.58,119800.0,17.2759,17.311,17.2125,17.297,119800.0
2008-12-10 14:00:00,24.58,24.58,24.41,24.45,114400.0,17.297,17.297,17.1773,17.2055,114400.0
2008-12-10 14:05:00,24.43,24.46,24.39,24.44,295800.0,17.1914,17.2125,17.1633,17.1985,295800.0
2008-12-10 14:10:00,24.45,24.48,24.4,24.4,213200.0,17.2055,17.2266,17.1703,17.1703,213200.0
2008-12-10 14:15:00,24.41,24.45,24.38,24.42,153800.0,17.1773,17.2055,17.1562,17.1844,153800.0
2008-12-10 14:20:00,24.43,24.45,24.32,24.36,315200.0,17.1914,17.2055,17.114,17.1422,315200.0
2008-12-10 14:25:00,24.38,24.41,24.32,24.33,112400.0,17.1562,17.1773,17.114,17.121,112400.0
2008-12-10 14:30:00,24.33,24.34,24.22,24.29,118000.0,17.121,17.1281,17.0436,17.0929,118000.0
2008-12-10 14:35:00,24.3,24.49,24.29,24.47,128800.0,17.0999,17.2336,17.0929,17.2196,128800.0
2008-12-10 14:40:00,24.48,24.54,24.46,24.51,85000.0,17.2266,17.2688,17.2125,17.2477,85000.0
2008-12-10 14:45:00,24.52,24.52,24.38,24.4,154000.0,17.2547,17.2547,17.1562,17.1703,154000.0
2008-12-10 14:50:00,24.38,24.62,24.37,24.54,208200.0,17.1562,17.3251,17.1492,17.2688,208200.0
2008-12-10 14:55:00,24.55,24.57,24.45,24.52,79400.0,17.2759,17.2899,17.2055,17.2547,79400.0
2008-12-10 15:00:00,24.52,24.58,24.49,24.52,146000.0,17.2547,17.297,17.2336,17.2547,146000.0
2008-12-10 15:05:00,24.52,24.66,24.47,24.61,110200.0,17.2547,17.3533,17.2196,17.3181,110200.0
2008-12-10 15:10:00,24.6,24.62,24.51,24.61,112400.0,17.311,17.3251,17.2477,17.3181,112400.0
2008-12-10 15:15:00,24.61,24.65,24.5,24.53,101600.0,17.3181,17.3462,17.2407,17.2618,101600.0
2008-12-10 15:20:00,24.53,24.57,24.43,24.53,192200.0,17.2618,17.2899,17.1914,17.2618,192200.0
2008-12-10 15:25:00,24.54,24.6,24.49,24.56,196600.0,17.2688,17.311,17.2336,17.2829,196600.0
2008-12-10 15:30:00,24.56,24.56,24.41,24.47,356600.0,17.2829,17.2829,17.1773,17.2196,356600.0
2008-12-10 15:35:00,24.46,24.53,24.41,24.45,320000.0,17.2125,17.2618,17.1773,17.2055,320000.0
2008-12-10 15:40:00,24.45,24.58,24.45,24.5,238800.0,17.2055,17.297,17.2055,17.2407,238800.0
2008-12-10 15:45:00,24.49,24.59,24.48,24.5,277600.0,17.2336,17.304,17.2266,17.2407,277600.0
2008-12-10 15:50:00,24.5,24.55,24.48,24.51,440600.0,17.2407,17.2759,17.2266,17.2477,440600.0
2008-12-10 15:55:00,24.52,24.57,24.48,24.54,792200.0,17.2547,17.2899,17.2266,17.2688,792200.0
2008-12-11 09:30:00,24.4,24.4,24.03,24.24,117200.0,17.1703,17.1703,16.9099,17.0577,117200.0
2008-12-11 09:35:00,24.24,24.27,24.11,24.18,139800.0,17.0577,17.0788,16.9662,17.0155,139800.0
2008-12-11 09:40:00,24.17,24.23,24.07,24.07,263400.0,17.0085,17.0507,16.9381,16.9381,263400.0
2008-12-11 09:45:00,24.08,24.2,24.06,24.15,82200.0,16.9451,17.0296,16.931,16.9944,82200.0
2008-12-11 09:50:00,24.15,24.18,24.1,24.12,116200.0,16.9944,17.0155,16.9592,16.9733,116200.0
2008-12-11 09:55:00,24.13,24.22,24.1,24.15,95000.0,16.9803,17.0436,16.9592,16.9944,95000.0
2008-12-11 10:00:00,24.14,24.16,24.05,24.1,162800.0,16.9873,17.0014,16.924,16.9592,162800.0
2008-12-11 10:05:00,24.13,24.13,24.0,24.1,158600.0,16.9803,16.9803,16.8888,16.9592,158600.0
2008-12-11 10:10:00,24.1,24.3,24.07,24.3,234200.0,16.9592,17.0999,16.9381,17.0999,234200.0
2008-12-11 10:15:00,24.3,24.35,24.2,24.24,154800.0,17.0999,17.1351,17.0296,17.0577,154800.0
2008-12-11 10:20:00,24.24,24.39,24.2,24.34,105400.0,17.0577,17.1633,17.0296,17.1281,105400.0
2008-12-11 10:25:00,24.34,24.46,24.31,24.4,167200.0,17.1281,17.2125,17.107,17.1703,167200.0
2008-12-11 10:30:00,24.4,24.43,24.3,24.41,114400.0,17.1703,17.1914,17.0999,17.1773,114400.0
2008-12-11 10:35:00,24.38,24.47,24.34,24.36,73200.0,17.1562,17.2196,17.1281,17.1422,73200.0
2008-12-11 10:40:00,24.37,24.37,24.13,24.19,140800.0,17.1492,17.1492,16.9803,17.0225,140800.0
2008-12-11 10:45:00,24.19,24.25,24.16,24.2,72000.0,17.0225,17.0647,17.0014,17.0296,72000.0
2008-12-11 10:50:00,24.21,24.21,24.07,24.08,64000.0,17.0366,17.0366,16.9381,16.9451,64000.0
2008-12-11 10:55:00,24.08,24.11,24.05,24.07,65600.0,16.9451,16.9662,16.924,16.9381,65600.0
2008-12-11 11:00:00,24.07,24.09,23.95,23.95,99400.0,16.9381,16.9522,16.8536,16.8536,99400.0
2008-12-11 11:05:00,23.95,23.98,23.93,23.93,76600.0,16.8536,16.8747,16.8396,16.8396,76600.0
2008-12-11 11:10:00,23.93,24.04,23.92,24.0,149800.0,16.8396,16.917,16.8325,16.8888,149800.0
2008-12-11 11:15:00,24.0,24.04,23.87,23.88,97600.0,16.8888,16.917,16.7973,16.8044,97600.0
2008-12-11 11:20:00,23.87,23.93,23.78,23.78,101200.0,16.7973,16.8396,16.734,16.734,101200.0
2008-12-11 11:25:00,23.78,23.83,23.68,23.73,191400.0,16.734,16.7692,16.6636,16.6988,191400.0
2008-12-11 11:30:00,23.73,23.78,23.7,23.72,161000.0,16.6988,16.734,16.6777,16.6918,161000.0
2008-12-11 11:35:00,23.74,23.74,23.61,23.71,165800.0,16.7059,16.7059,16.6144,16.6848,165800.0
2008-12-11 11:40:00,23.71,23.76,23.68,23.7,136400.0,16.6848,16.7199,16.6636,16.6777,136400.0
2008-12-11 11:45:00,23.71,23.77,23.64,23.74,125400.0,16.6848,16.727,16.6355,16.7059,125400.0
2008-12-11 11:50:00,23.74,23.78,23.68,23.71,105600.0,16.7059,16.734,16.6636,16.6848,105600.0
2008-12-11 11:55:00,23.72,23.86,23.71,23.8,251200.0,16.6918,16.7903,16.6848,16.7481,251200.0
2008-12-11 12:00:00,23.81,24.0,23.76,23.93,135200.0,16.7551,16.8888,16.7199,16.8396,135200.0
2008-12-11 12:05:00,23.93,23.97,23.86,23.91,91000.0,16.8396,16.8677,16.7903,16.8255,91000.0
2008-12-11 12:10:00,23.93,23.95,23.83,23.84,130200.0,16.8396,16.8536,16.7692,16.7762,130200.0
2008-12-11 12:15:00,23.84,23.86,23.74,23.83,68200.0,16.7762,16.7903,16.7059,16.7692,68200.0
2008-12-11 12:20:00,23.82,23.86,23.73,23.74,46400.0,16.7622,16.7903,16.6988,16.7059,46400.0
2008-12-11 12:25:00,23.75,23.78,23.68,23.7,79200.0,16.7129,16.734,16.6636,16.6777,79200.0
2008-12-11 12:30:00,23.7,23.74,23.68,23.7,69200.0,16.6777,16.7059,16.6636,16.6777,69200.0
2008-12-11 12:35:00,23.7,23.74,23.67,23.67,71000.0,16.6777,16.7059,16.6566,16.6566,71000.0
2008-12-11 12:40:00,23.68,23.72,23.66,23.7,47800.0,16.6636,16.6918,16.6496,16.6777,47800.0
2008-12-11 12:45:00,23.71,23.71,23.64,23.66,100800.0,16.6848,16.6848,16.6355,16.6496,100800.0
2008-12-11 12:50:00,23.67,23.74,23.65,23.7,82800.0,16.6566,16.7059,16.6425,16.6777,82800.0
2008-12-11 12:55:00,23.69,23.79,23.68,23.73,80600.0,16.6707,16.741,16.6636,16.6988,80600.0
2008-12-11 13:00:00,23.75,23.76,23.66,23.74,85000.0,16.7129,16.7199,16.6496,16.7059,85000.0
2008-12-11 13:05:00,23.72,23.73,23.63,23.67,56600.0,16.6918,16.6988,16.6285,16.6566,56600.0
2008-12-11 13:10:00,23.68,23.71,23.61,23.62,81400.0,16.6636,16.6848,16.6144,16.6214,81400.0
2008-12-11 13:15:00,23.62,23.66,23.61,23.63,62800.0,16.6214,16.6496,16.6144,16.6285,62800.0
2008-12-11 13:20:00,23.63,23.63,23.5,23.59,101000.0,16.6285,16.6285,16.537,16.6003,101000.0
2008-12-11 13:25:00,23.59,23.6,23.54,23.59,64600.0,16.6003,16.6073,16.5651,16.6003,64600.0
2008-12-11 13:30:00,23.6,23.63,23.55,23.57,101600.0,16.6073,16.6285,16.5722,16.5862,101600.0
2008-12-11 13:35:00,23.57,23.58,23.47,23.55,107800.0,16.5862,16.5933,16.5159,16.5722,107800.0
2008-12-11 13:40:00,23.54,23.58,23.49,23.49,65400.0,16.5651,16.5933,16.5299,16.5299,65400.0
2008-12-11 13:45:00,23.49,23.53,23.47,23.49,117000.0,16.5299,16.5581,16.5159,16.5299,117000.0
2008-12-11 13:50:00,23.49,23.5,23.43,23.49,97600.0,16.5299,16.537,16.4877,16.5299,97600.0
2008-12-11 13:55:00,23.49,23.49,23.43,23.44,126400.0,16.5299,16.5299,16.4877,16.4948,126400.0
2008-12-11 14:00:00,23.45,23.5,23.42,23.48,125200.0,16.5018,16.537,16.4807,16.5229,125200.0
2008-12-11 14:05:00,23.47,23.49,23.39,23.44,113200.0,16.5159,16.5299,16.4596,16.4948,113200.0
2008-12-11 14:10:00,23.44,23.49,23.4,23.41,86200.0,16.4948,16.5299,16.4666,16.4736,86200.0
2008-12-11 14:15:00,23.41,23.47,23.38,23.45,83400.0,16.4736,16.5159,16.4525,16.5018,83400.0
2008-12-11 14:20:00,23.45,23.46,23.32,23.37,94800.0,16.5018,16.5088,16.4103,16.4455,94800.0
2008-12-11 14:25:00,23.35,23.36,23.3,23.36,86200.0,16.4314,16.4385,16.3962,16.4385,86200.0
2008-12-11 14:30:00,23.36,23.45,23.35,23.44,65800.0,16.4385,16.5018,16.4314,16.4948,65800.0
2008-12-11 14:35:00,23.45,23.45,23.36,23.37,76200.0,16.5018,16.5018,16.4385,16.4455,76200.0
2008-12-11 14:40:00,23.38,23.38,23.27,23.3,161600.0,16.4525,16.4525,16.3751,16.3962,161600.0
2008-12-11 14:45:00,23.3,23.37,23.28,23.35,184800.0,16.3962,16.4455,16.3822,16.4314,184800.0
2008-12-11 14:50:00,23.34,23.42,23.27,23.29,231600.0,16.4244,16.4807,16.3751,16.3892,231600.0
2008-12-11 14:55:00,23.29,23.32,23.18,23.2,391600.0,16.3892,16.4103,16.3118,16.3259,391600.0
2008-12-11 15:00:00,23.2,23.36,23.18,23.35,448400.0,16.3259,16.4385,16.3118,16.4314,448400.0
2008-12-11 15:05:00,23.34,23.39,23.28,23.37,387800.0,16.4244,16.4596,16.3822,16.4455,387800.0
2008-12-11 15:10:00,23.36,23.37,23.27,23.3,296400.0,16.4385,16.4455,16.3751,16.3962,296400.0
2008-12-11 15:15:00,23.3,23.34,23.21,23.21,543200.0,16.3962,16.4244,16.3329,16.3329,543200.0
2008-12-11 15:20:00,23.21,23.24,23.12,23.2,240200.0,16.3329,16.354,16.2696,16.3259,240200.0
2008-12-11 15:25:00,23.19,23.27,23.18,23.24,149200.0,16.3188,16.3751,16.3118,16.354,149200.0
2008-12-11 15:30:00,23.24,23.28,23.13,23.16,529200.0,16.354,16.3822,16.2766,16.2977,529200.0
2008-12-11 15:35:00,23.16,23.25,23.15,23.18,277200.0,16.2977,16.361,16.2907,16.3118,277200.0
2008-12-11 15:40:00,23.19,23.4,23.18,23.38,318000.0,16.3188,16.4666,16.3118,16.4525,318000.0
2008-12-11 15:45:00,23.36,23.45,23.35,23.36,299200.0,16.4385,16.5018,16.4314,16.4385,299200.0
2008-12-11 15:50:00,23.36,23.47,23.29,23.45,315800.0,16.4385,16.5159,16.3892,16.5018,315800.0
2008-12-11 15:55:00,23.45,23.47,23.29,23.31,484800.0,16.5018,16.5159,16.3892,16.4033,484800.0
2008-12-12 09:30:00,22.68,22.68,22.25,22.43,269400.0,15.9599,15.9599,15.6573,15.784,269400.0
2008-12-12 09:35:00,22.43,22.74,22.42,22.53,294200.0,15.784,16.0022,15.777,15.8544,294200.0
2008-12-12 09:40:00,22.55,22.7,22.53,22.58,211600.0,15.8685,15.974,15.8544,15.8896,211600.0
2008-12-12 09:45:00,22.6,22.67,22.35,22.38,284000.0,15.9036,15.9529,15.7277,15.7488,284000.0
2008-12-12 09:50:00,22.39,22.61,22.39,22.5,488000.0,15.7559,15.9107,15.7559,15.8333,488000.0
2008-12-12 09:55:00,22.49,22.59,22.4,22.5,253000.0,15.8262,15.8966,15.7629,15.8333,253000.0
2008-12-12 10:00:00,22.5,22.64,22.43,22.64,306000.0,15.8333,15.9318,15.784,15.9318,306000.0
2008-12-12 10:05:00,22.64,22.75,22.5,22.5,218200.0,15.9318,16.0092,15.8333,15.8333,218200.0
2008-12-12 10:10:00,22.5,22.57,22.36,22.37,224800.0,15.8333,15.8825,15.7348,15.7418,224800.0
2008-12-12 10:15:00,22.38,22.42,22.28,22.28,125400.0,15.7488,15.777,15.6785,15.6785,125400.0
2008-12-12 10:20:00,22.31,22.41,22.21,22.24,196000.0,15.6996,15.7699,15.6292,15.6503,196000.0
2008-12-12 10:25:00,22.24,22.33,22.18,22.21,201800.0,15.6503,15.7136,15.6081,15.6292,201800.0
2008-12-12 10:30:00,22.2,22.2,21.91,21.97,494400.0,15.6222,15.6222,15.4181,15.4603,494400.0
2008-12-12 10:35:00,21.96,22.06,21.89,21.95,701000.0,15.4533,15.5236,15.404,15.4462,701000.0
2008-12-12 10:40:00,21.95,22.05,21.9,21.99,163000.0,15.4462,15.5166,15.4111,15.4744,163000.0
2008-12-12 10:45:00,21.99,22.0,21.86,21.88,131800.0,15.4744,15.4814,15.3829,15.397,131800.0
2008-12-12 10:50:00,21.89,21.91,21.82,21.83,406600.0,15.404,15.4181,15.3548,15.3618,406600.0
2008-12-12 10:55:00,21.83,22.08,21.8,22.06,605000.0,15.3618,15.5377,15.3407,15.5236,605000.0
2008-12-12 11:00:00,22.07,22.07,21.87,21.93,271600.0,15.5307,15.5307,15.3899,15.4322,271600.0
2008-12-12 11:05:00,21.93,22.11,21.88,22.04,228000.0,15.4322,15.5588,15.397,15.5096,228000.0
2008-12-12 11:10:00,22.04,22.05,21.87,21.91,294800.0,15.5096,15.5166,15.3899,15.4181,294800.0
2008-12-12 11:15:00,21.91,21.95,21.89,21.91,202600.0,15.4181,15.4462,15.404,15.4181,202600.0
2008-12-12 11:20:00,21.93,21.95,21.88,21.93,212000.0,15.4322,15.4462,15.397,15.4322,212000.0
2008-12-12 11:25:00,21.93,21.93,21.86,21.88,253200.0,15.4322,15.4322,15.3829,15.397,253200.0
2008-12-12 11:30:00,21.88,21.95,21.84,21.85,190800.0,15.397,15.4462,15.3688,15.3759,190800.0
2008-12-12 11:35:00,21.85,21.88,21.6,21.65,341800.0,15.3759,15.397,15.1999,15.2351,341800.0
2008-12-12 11:40:00,21.65,21.74,21.61,21.65,279800.0,15.2351,15.2985,15.207,15.2351,279800.0
2008-12-12 11:45:00,21.65,21.7,21.63,21.64,150800.0,15.2351,15.2703,15.2211,15.2281,150800.0
2008-12-12 11:50:00,21.64,21.64,21.55,21.59,131400.0,15.2281,15.2281,15.1648,15.1929,131400.0
2008-12-12 11:55:00,21.61,21.61,21.38,21.4,445800.0,15.207,15.207,15.0451,15.0592,445800.0
2008-12-12 12:00:00,21.42,21.57,21.41,21.43,360600.0,15.0733,15.1788,15.0662,15.0803,360600.0
2008-12-12 12:05:00,21.44,21.47,21.38,21.4,272600.0,15.0873,15.1085,15.0451,15.0592,272600.0
2008-12-12 12:10:00,21.4,21.42,21.21,21.26,602800.0,15.0592,15.0733,14.9255,14.9607,602800.0
2008-12-12 12:15:00,21.26,21.27,21.08,21.11,1116200.0,14.9607,14.9677,14.834,14.8551,1116200.0
2008-12-12 12:20:00,21.11,21.3,21.08,21.22,766400.0,14.8551,14.9888,14.834,14.9325,766400.0
2008-12-12 12:25:00,21.23,21.29,21.2,21.26,348600.0,14.9396,14.9818,14.9185,14.9607,348600.0
2008-12-12 12:30:00,21.27,21.27,21.14,21.26,250200.0,14.9677,14.9677,14.8762,14.9607,250200.0
2008-12-12 12:35:00,21.27,21.45,21.25,21.38,188600.0,14.9677,15.0944,14.9536,15.0451,188600.0
2008-12-12 12:40:00,21.38,21.41,21.22,21.27,317200.0,15.0451,15.0662,14.9325,14.9677,317200.0
2008-12-12 12:45:00,21.26,21.28,21.14,21.18,162800.0,14.9607,14.9748,14.8762,14.9044,162800.0
2008-12-12 12:50:00,21.19,21.35,21.17,21.3,269600.0,14.9114,15.024,14.8973,14.9888,269600.0
2008-12-12 12:55:00,21.3,21.31,21.18,21.23,269000.0,14.9888,14.9959,14.9044,14.9396,269000.0
2008-12-12 13:00:00,21.23,21.33,21.17,21.3,188200.0,14.9396,15.0099,14.8973,14.9888,188200.0
2008-12-12 13:05:00,21.3,21.42,21.3,21.41,248400.0,14.9888,15.0733,14.9888,15.0662,248400.0
2008-12-12 13:10:00,21.4,21.43,21.33,21.36,346400.0,15.0592,15.0803,15.0099,15.0311,346400.0
2008-12-12 13:15:00,21.36,21.45,21.3,21.43,272400.0,15.0311,15.0944,14.9888,15.0803,272400.0
2008-12-12 13:20:00,21.42,21.48,21.39,21.45,164200.0,15.0733,15.1155,15.0522,15.0944,164200.0
2008-12-12 13:25:00,21.46,21.46,21.3,21.42,247600.0,15.1014,15.1014,14.9888,15.0733,247600.0
2008-12-12 13:30:00,21.42,21.44,21.36,21.39,236000.0,15.0733,15.0873,15.0311,15.0522,236000.0
2008-12-12 13:35:00,21.4,21.41,21.35,21.39,309000.0,15.0592,15.0662,15.024,15.0522,309000.0
2008-12-12 13:40:00,21.4,21.4,21.31,21.36,158200.0,15.0592,15.0592,14.9959,15.0311,158200.0
2008-12-12 13:45:00,21.37,21.42,21.29,21.3,306000.0,15.0381,15.0733,14.9818,14.9888,306000.0
2008-12-12 13:50:00,21.29,21.34,21.22,21.28,163600.0,14.9818,15.017,14.9325,14.9748,163600.0
2008-12-12 13:55:00,21.28,21.31,21.25,21.29,183200.0,14.9748,14.9959,14.9536,14.9818,183200.0
2008-12-12 14:00:00,21.28,21.38,21.27,21.36,741800.0,14.9748,15.0451,14.9677,15.0311,741800.0
2008-12-12 14:05:00,21.38,21.42,21.28,21.3,375200.0,15.0451,15.0733,14.9748,14.9888,375200.0
2008-12-12 14:10:00,21.3,21.36,21.2,21.21,359000.0,14.9888,15.0311,14.9185,14.9255,359000.0
2008-12-12 14:15:00,21.21,21.31,21.13,21.16,416800.0,14.9255,14.9959,14.8692,14.8903,416800.0
2008-12-12 14:20:00,21.15,21.24,21.08,21.15,587800.0,14.8833,14.9466,14.834,14.8833,587800.0
2008-12-12 14:25:00,21.15,21.25,21.15,21.21,308200.0,14.8833,14.9536,14.8833,14.9255,308200.0
2008-12-12 14:30:00,21.2,21.22,21.06,21.13,233200.0,14.9185,14.9325,14.8199,14.8692,233200.0
2008-12-12 14:35:00,21.13,21.23,21.05,21.18,474200.0,14.8692,14.9396,14.8129,14.9044,474200.0
2008-12-12 14:40:00,21.18,21.27,21.13,21.15,371600.0,14.9044,14.9677,14.8692,14.8833,371600.0
2008-12-12 14:45:00,21.14,21.31,21.11,21.25,445400.0,14.8762,14.9959,14.8551,14.9536,445400.0
2008-12-12 14:50:00,21.25,21.4,21.2,21.2,304200.0,14.9536,15.0592,14.9185,14.9185,304200.0
2008-12-12 14:55:00,21.2,21.27,21.11,21.23,301000.0,14.9185,14.9677,14.8551,14.9396,301000.0
2008-12-12 15:00:00,21.22,21.32,21.13,21.17,392000.0,14.9325,15.0029,14.8692,14.8973,392000.0
2008-12-12 15:05:00,21.17,21.2,21.06,21.15,321600.0,14.8973,14.9185,14.8199,14.8833,321600.0
2008-12-12 15:10:00,21.11,21.13,21.02,21.05,274200.0,14.8551,14.8692,14.7918,14.8129,274200.0
2008-12-12 15:15:00,21.06,21.1,20.95,20.96,528800.0,14.8199,14.8481,14.7425,14.7496,528800.0
2008-12-12 15:20:00,20.95,21.05,20.93,20.94,488600.0,14.7425,14.8129,14.7285,14.7355,488600.0
2008-12-12 15:25:00,20.94,21.08,20.92,21.03,375400.0,14.7355,14.834,14.7214,14.7988,375400.0
2008-12-12 15:30:00,21.04,21.05,20.95,21.0,438800.0,14.8059,14.8129,14.7425,14.7777,438800.0
2008-12-12 15:35:00,21.0,21.15,20.97,21.06,421800.0,14.7777,14.8833,14.7566,14.8199,421800.0
2008-12-12 15:40:00,21.07,21.31,21.07,21.28,502800.0,14.827,14.9959,14.827,14.9748,502800.0
2008-12-12 15:45:00,21.28,21.28,21.13,21.25,481600.0,14.9748,14.9748,14.8692,14.9536,481600.0
2008-12-12 15:50:00,21.25,21.43,21.24,21.37,1026000.0,14.9536,15.0803,14.9466,15.0381,1026000.0
2008-12-12 15:55:00,21.38,21.48,21.35,21.38,1416200.0,15.0451,15.1155,15.024,15.0451,1416200.0
2008-12-15 09:30:00,21.67,21.85,21.48,21.56,376400.0,15.2492,15.3759,15.1155,15.1718,376400.0
2008-12-15 09:35:00,21.55,21.73,21.5,21.54,363400.0,15.1648,15.2914,15.1296,15.1577,363400.0
2008-12-15 09:40:00,21.53,21.54,21.29,21.31,338200.0,15.1507,15.1577,14.9818,14.9959,338200.0
2008-12-15 09:45:00,21.31,21.37,21.18,21.35,403000.0,14.9959,15.0381,14.9044,15.024,403000.0
2008-12-15 09:50:00,21.35,21.35,21.08,21.14,211800.0,15.024,15.024,14.834,14.8762,211800.0
2008-12-15 09:55:00,21.15,21.22,21.11,21.15,491800.0,14.8833,14.9325,14.8551,14.8833,491800.0
2008-12-15 10:00:00,21.15,21.15,21.05,21.08,275000.0,14.8833,14.8833,14.8129,14.834,275000.0
2008-12-15 10:05:00,21.08,21.16,21.03,21.05,272200.0,14.834,14.8903,14.7988,14.8129,272200.0
2008-12-15 10:10:00,21.05,21.25,21.05,21.24,234800.0,14.8129,14.9536,14.8129,14.9466,234800.0
2008-12-15 10:15:00,21.23,21.29,21.21,21.24,169800.0,14.9396,14.9818,14.9255,14.9466,169800.0
2008-12-15 10:20:00,21.24,21.25,21.13,21.24,147800.0,14.9466,14.9536,14.8692,14.9466,147800.0
2008-12-15 10:25:00,21.24,21.4,21.18,21.37,235000.0,14.9466,15.0592,14.9044,15.0381,235000.0
2008-12-15 10:30:00,21.36,21.5,21.34,21.5,352600.0,15.0311,15.1296,15.017,15.1296,352600.0
2008-12-15 10:35:00,21.5,21.54,21.34,21.49,268800.0,15.1296,15.1577,15.017,15.1225,268800.0
2008-12-15 10:40:00,21.48,21.64,21.45,21.53,268600.0,15.1155,15.2281,15.0944,15.1507,268600.0
2008-12-15 10:45:00,21.53,21.55,21.42,21.47,179800.0,15.1507,15.1648,15.0733,15.1085,179800.0
2008-12-15 10:50:00,21.48,21.51,21.4,21.43,176800.0,15.1155,15.1366,15.0592,15.0803,176800.0
2008-12-15 10:55:00,21.43,21.5,21.41,21.43,129800.0,15.0803,15.1296,15.0662,15.0803,129800.0
2008-12-15 11:00:00,21.43,21.47,21.4,21.46,177200.0,15.0803,15.1085,15.0592,15.1014,177200.0
2008-12-15 11:05:00,21.44,21.59,21.43,21.57,207800.0,15.0873,15.1929,15.0803,15.1788,207800.0
2008-12-15 11:10:00,21.57,21.66,21.53,21.66,182800.0,15.1788,15.2422,15.1507,15.2422,182800.0
2008-12-15 11:15:00,21.66,21.74,21.55,21.56,328200.0,15.2422,15.2985,15.1648,15.1718,328200.0
2008-12-15 11:20:00,21.56,21.68,21.56,21.65,281600.0,15.1718,15.2562,15.1718,15.2351,281600.0
2008-12-15 11:25:00,21.65,21.79,21.62,21.72,244400.0,15.2351,15.3336,15.214,15.2844,244400.0
2008-12-15 11:30:00,21.71,21.78,21.61,21.65,162400.0,15.2773,15.3266,15.207,15.2351,162400.0
2008-12-15 11:35:00,21.66,21.67,21.54,21.55,202000.0,15.2422,15.2492,15.1577,15.1648,202000.0
2008-12-15 11:40:00,21.55,21.64,21.53,21.6,173000.0,15.1648,15.2281,15.1507,15.1999,173000.0
2008-12-15 11:45:00,21.6,21.72,21.56,21.71,173400.0,15.1999,15.2844,15.1718,15.2773,173400.0
2008-12-15 11:50:00,21.71,21.78,21.68,21.74,126800.0,15.2773,15.3266,15.2562,15.2985,126800.0
2008-12-15 11:55:00,21.75,21.79,21.68,21.74,146200.0,15.3055,15.3336,15.2562,15.2985,146200.0
2008-12-15 12:00:00,21.73,21.78,21.73,21.76,158800.0,15.2914,15.3266,15.2914,15.3125,158800.0
2008-12-15 12:05:00,21.75,21.78,21.73,21.75,216800.0,15.3055,15.3266,15.2914,15.3055,216800.0
2008-12-15 12:10:00,21.75,21.75,21.72,21.73,155600.0,15.3055,15.3055,15.2844,15.2914,155600.0
2008-12-15 12:15:00,21.72,21.75,21.67,21.72,134200.0,15.2844,15.3055,15.2492,15.2844,134200.0
2008-12-15 12:20:00,21.73,21.8,21.69,21.8,122200.0,15.2914,15.3407,15.2633,15.3407,122200.0
2008-12-15 12:25:00,21.79,21.8,21.58,21.6,420000.0,15.3336,15.3407,15.1859,15.1999,420000.0
2008-12-15 12:30:00,21.6,21.61,21.48,21.52,222000.0,15.1999,15.207,15.1155,15.1436,222000.0
2008-12-15 12:35:00,21.52,21.55,21.43,21.47,145800.0,15.1436,15.1648,15.0803,15.1085,145800.0
2008-12-15 12:40:00,21.47,21.6,21.46,21.55,513800.0,15.1085,15.1999,15.1014,15.1648,513800.0
2008-12-15 12:45:00,21.55,21.55,21.44,21.44,212600.0,15.1648,15.1648,15.0873,15.0873,212600.0
2008-12-15 12:50:00,21.45,21.47,21.4,21.43,248600.0,15.0944,15.1085,15.0592,15.0803,248600.0
2008-12-15 12:55:00,21.41,21.48,21.4,21.46,238600.0,15.0662,15.1155,15.0592,15.1014,238600.0
2008-12-15 13:00:00,21.47,21.51,21.42,21.42,190800.0,15.1085,15.1366,15.0733,15.0733,190800.0
2008-12-15 13:05:00,21.41,21.48,21.38,21.4,352600.0,15.0662,15.1155,15.0451,15.0592,352600.0
2008-12-15 13:10:00,21.4,21.51,21.4,21.5,82000.0,15.0592,15.1366,15.0592,15.1296,82000.0
2008-12-15 13:15:00,21.5,21.53,21.5,21.5,83600.0,15.1296,15.1507,15.1296,15.1296,83600.0
2008-12-15 13:20:00,21.51,21.55,21.5,21.54,85400.0,15.1366,15.1648,15.1296,15.1577,85400.0
2008-12-15 13:25:00,21.53,21.56,21.53,21.54,113000.0,15.1507,15.1718,15.1507,15.1577,113000.0
2008-12-15 13:30:00,21.55,21.55,21.54,21.55,72200.0,15.1648,15.1648,15.1577,15.1648,72200.0
2008-12-15 13:35:00,21.55,21.57,21.53,21.54,301200.0,15.1648,15.1788,15.1507,15.1577,301200.0
2008-12-15 13:40:00,21.54,21.72,21.54,21.68,142000.0,15.1577,15.2844,15.1577,15.2562,142000.0
2008-12-15 13:45:00,21.68,21.8,21.67,21.78,114400.0,15.2562,15.3407,15.2492,15.3266,114400.0
2008-12-15 13:50:00,21.78,21.78,21.66,21.75,140200.0,15.3266,15.3266,15.2422,15.3055,140200.0
2008-12-15 13:55:00,21.75,21.78,21.68,21.71,181400.0,15.3055,15.3266,15.2562,15.2773,181400.0
2008-12-15 14:00:00,21.71,21.83,21.71,21.76,188600.0,15.2773,15.3618,15.2773,15.3125,188600.0
2008-12-15 14:05:00,21.76,21.86,21.75,21.86,125600.0,15.3125,15.3829,15.3055,15.3829,125600.0
2008-12-15 14:10:00,21.86,21.95,21.81,21.84,179600.0,15.3829,15.4462,15.3477,15.3688,179600.0
2008-12-15 14:15:00,21.84,21.86,21.78,21.82,131000.0,15.3688,15.3829,15.3266,15.3548,131000.0
2008-12-15 14:20:00,21.86,21.88,21.81,21.84,171200.0,15.3829,15.397,15.3477,15.3688,171200.0
2008-12-15 14:25:00,21.84,21.86,21.74,21.74,113200.0,15.3688,15.3829,15.2985,15.2985,113200.0
2008-12-15 14:30:00,21.74,21.84,21.71,21.83,101600.0,15.2985,15.3688,15.2773,15.3618,101600.0
2008-12-15 14:35:00,21.84,21.87,21.81,21.85,131800.0,15.3688,15.3899,15.3477,15.3759,131800.0
2008-12-15 14:40:00,21.86,21.9,21.82,21.82,124600.0,15.3829,15.4111,15.3548,15.3548,124600.0
2008-12-15 14:45:00,21.81,21.87,21.77,21.86,116200.0,15.3477,15.3899,15.3196,15.3829,116200.0
2008-12-15 14:50:00,21.86,21.88,21.83,21.85,68600.0,15.3829,15.397,15.3618,15.3759,68600.0
2008-12-15 14:55:00,21.84,21.88,21.79,21.8,141000.0,15.3688,15.397,15.3336,15.3407,141000.0
2008-12-15 15:00:00,21.8,21.81,21.73,21.75,206400.0,15.3407,15.3477,15.2914,15.3055,206400.0
2008-12-15 15:05:00,21.74,21.81,21.71,21.74,153800.0,15.2985,15.3477,15.2773,15.2985,153800.0
2008-12-15 15:10:00,21.73,21.75,21.6,21.65,111400.0,15.2914,15.3055,15.1999,15.2351,111400.0
2008-12-15 15:15:00,21.65,21.72,21.61,21.63,188800.0,15.2351,15.2844,15.207,15.2211,188800.0
2008-12-15 15:20:00,21.63,21.66,21.6,21.64,233000.0,15.2211,15.2422,15.1999,15.2281,233000.0
2008-12-15 15:25:00,21.65,21.72,21.65,21.68,218600.0,15.2351,15.2844,15.2351,15.2562,218600.0
2008-12-15 15:30:00,21.68,21.69,21.59,21.66,304600.0,15.2562,15.2633,15.1929,15.2422,304600.0
2008-12-15 15:35:00,21.67,21.89,21.66,21.81,366000.0,15.2492,15.404,15.2422,15.3477,366000.0
2008-12-15 15:40:00,21.8,21.95,21.72,21.83,537800.0,15.3407,15.4462,15.2844,15.3618,537800.0
2008-12-15 15:45:00,21.84,21.92,21.7,21.78,509400.0,15.3688,15.4251,15.2703,15.3266,509400.0
2008-12-15 15:50:00,21.77,21.82,21.67,21.69,921600.0,15.3196,15.3548,15.2492,15.2633,921600.0
2008-12-15 15:55:00,21.69,21.78,21.68,21.73,1032800.0,15.2633,15.3266,15.2562,15.2914,1032800.0
2008-12-16 09:30:00,21.99,22.24,21.99,22.2,207000.0,15.4744,15.6503,15.4744,15.6222,207000.0
2008-12-16 09:35:00,22.22,22.99,22.18,22.94,695800.0,15.6362,16.1781,15.6081,16.1429,695800.0
2008-12-16 09:40:00,22.94,22.94,22.48,22.5,591400.0,16.1429,16.1429,15.8192,15.8333,591400.0
2008-12-16 09:45:00,22.51,22.59,22.4,22.48,468000.0,15.8403,15.8966,15.7629,15.8192,468000.0
2008-12-16 09:50:00,22.49,22.6,22.47,22.53,168000.0,15.8262,15.9036,15.8122,15.8544,168000.0
2008-12-16 09:55:00,22.53,22.63,22.41,22.49,126600.0,15.8544,15.9248,15.7699,15.8262,126600.0
2008-12-16 10:00:00,22.46,22.48,22.36,22.4,157800.0,15.8051,15.8192,15.7348,15.7629,157800.0
2008-12-16 10:05:00,22.43,22.52,22.33,22.49,141400.0,15.784,15.8473,15.7136,15.8262,141400.0
2008-12-16 10:10:00,22.48,22.52,22.4,22.49,117800.0,15.8192,15.8473,15.7629,15.8262,117800.0
2008-12-16 10:15:00,22.48,22.53,22.47,22.47,68400.0,15.8192,15.8544,15.8122,15.8122,68400.0
2008-12-16 10:20:00,22.47,22.6,22.42,22.52,77200.0,15.8122,15.9036,15.777,15.8473,77200.0
2008-12-16 10:25:00,22.51,22.58,22.46,22.47,108800.0,15.8403,15.8896,15.8051,15.8122,108800.0
2008-12-16 10:30:00,22.47,22.52,22.36,22.41,111600.0,15.8122,15.8473,15.7348,15.7699,111600.0
2008-12-16 10:35:00,22.42,22.43,22.32,22.38,94400.0,15.777,15.784,15.7066,15.7488,94400.0
2008-12-16 10:40:00,22.37,22.43,22.36,22.41,88800.0,15.7418,15.784,15.7348,15.7699,88800.0
2008-12-16 10:45:00,22.41,22.45,22.38,22.43,107800.0,15.7699,15.7981,15.7488,15.784,107800.0
2008-12-16 10:50:00,22.43,22.51,22.43,22.51,95000.0,15.784,15.8403,15.784,15.8403,95000.0
2008-12-16 10:55:00,22.5,22.57,22.5,22.55,117400.0,15.8333,15.8825,15.8333,15.8685,117400.0
2008-12-16 11:00:00,22.56,22.59,22.53,22.58,97200.0,15.8755,15.8966,15.8544,15.8896,97200.0
2008-12-16 11:05:00,22.58,22.6,22.55,22.57,132400.0,15.8896,15.9036,15.8685,15.8825,132400.0
2008-12-16 11:10:00,22.57,22.61,22.54,22.56,115800.0,15.8825,15.9107,15.8614,15.8755,115800.0
2008-12-16 11:15:00,22.55,22.6,22.5,22.55,112400.0,15.8685,15.9036,15.8333,15.8685,112400.0
2008-12-16 11:20:00,22.56,22.66,22.55,22.66,74200.0,15.8755,15.9459,15.8685,15.9459,74200.0
2008-12-16 11:25:00,22.66,22.79,22.66,22.79,217200.0,15.9459,16.0373,15.9459,16.0373,217200.0
2008-12-16 11:30:00,22.79,22.86,22.78,22.78,130400.0,16.0373,16.0866,16.0303,16.0303,130400.0
2008-12-16 11:35:00,22.78,22.85,22.78,22.82,101600.0,16.0303,16.0796,16.0303,16.0585,101600.0
2008-12-16 11:40:00,22.82,22.9,22.81,22.89,94200.0,16.0585,16.1148,16.0514,16.1077,94200.0
2008-12-16 11:45:00,22.89,22.93,22.86,22.86,87400.0,16.1077,16.1359,16.0866,16.0866,87400.0
2008-12-16 11:50:00,22.86,22.9,22.85,22.86,86000.0,16.0866,16.1148,16.0796,16.0866,86000.0
2008-12-16 11:55:00,22.86,22.91,22.86,22.89,58200.0,16.0866,16.1218,16.0866,16.1077,58200.0
2008-12-16 12:00:00,22.9,22.93,22.89,22.91,108200.0,16.1148,16.1359,16.1077,16.1218,108200.0
2008-12-16 12:05:00,22.9,22.93,22.86,22.88,60600.0,16.1148,16.1359,16.0866,16.1007,60600.0
2008-12-16 12:10:00,22.87,22.92,22.87,22.91,102600.0,16.0936,16.1288,16.0936,16.1218,102600.0
2008-12-16 12:15:00,22.91,23.03,22.91,23.0,156000.0,16.1218,16.2062,16.1218,16.1851,156000.0
2008-12-16 12:20:00,23.0,23.02,22.93,22.97,90600.0,16.1851,16.1992,16.1359,16.164,90600.0
2008-12-16 12:25:00,22.97,23.1,22.96,23.09,161400.0,16.164,16.2555,16.157,16.2485,161400.0
2008-12-16 12:30:00,23.09,23.15,23.07,23.09,154400.0,16.2485,16.2907,16.2344,16.2485,154400.0
2008-12-16 12:35:00,23.09,23.1,23.0,23.03,105200.0,16.2485,16.2555,16.1851,16.2062,105200.0
2008-12-16 12:40:00,23.03,23.13,23.02,23.12,110000.0,16.2062,16.2766,16.1992,16.2696,110000.0
2008-12-16 12:45:00,23.11,23.17,23.08,23.13,115800.0,16.2625,16.3048,16.2414,16.2766,115800.0
2008-12-16 12:50:00,23.13,23.15,23.09,23.15,98800.0,16.2766,16.2907,16.2485,16.2907,98800.0
2008-12-16 12:55:00,23.15,23.17,23.13,23.13,108000.0,16.2907,16.3048,16.2766,16.2766,108000.0
2008-12-16 13:00:00,23.12,23.13,22.98,23.04,127800.0,16.2696,16.2766,16.171,16.2133,127800.0
2008-12-16 13:05:00,23.04,23.04,23.0,23.0,78200.0,16.2133,16.2133,16.1851,16.1851,78200.0
2008-12-16 13:10:00,23.0,23.03,22.98,23.03,89200.0,16.1851,16.2062,16.171,16.2062,89200.0
2008-12-16 13:15:00,23.03,23.03,22.99,23.0,161600.0,16.2062,16.2062,16.1781,16.1851,161600.0
2008-12-16 13:20:00,23.0,23.06,22.96,23.03,154400.0,16.1851,16.2273,16.157,16.2062,154400.0
2008-12-16 13:25:00,23.03,23.07,23.02,23.05,79600.0,16.2062,16.2344,16.1992,16.2203,79600.0
2008-12-16 13:30:00,23.05,23.07,22.99,23.02,98600.0,16.2203,16.2344,16.1781,16.1992,98600.0
2008-12-16 13:35:00,23.02,23.13,23.0,23.13,128000.0,16.1992,16.2766,16.1851,16.2766,128000.0
2008-12-16 13:40:00,23.12,23.15,23.04,23.04,116400.0,16.2696,16.2907,16.2133,16.2133,116400.0
2008-12-16 13:45:00,23.04,23.06,23.0,23.02,83800.0,16.2133,16.2273,16.1851,16.1992,83800.0
2008-12-16 13:50:00,23.0,23.06,23.0,23.06,121800.0,16.1851,16.2273,16.1851,16.2273,121800.0
2008-12-16 13:55:00,23.06,23.06,23.03,23.05,71400.0,16.2273,16.2273,16.2062,16.2203,71400.0
2008-12-16 14:00:00,23.05,23.05,23.0,23.03,62800.0,16.2203,16.2203,16.1851,16.2062,62800.0
2008-12-16 14:05:00,23.02,23.04,23.01,23.02,69000.0,16.1992,16.2133,16.1922,16.1992,69000.0
2008-12-16 14:10:00,23.02,23.04,22.84,22.85,118600.0,16.1992,16.2133,16.0725,16.0796,118600.0
2008-12-16 14:15:00,22.84,22.93,22.78,22.9,99000.0,16.0725,16.1359,16.0303,16.1148,99000.0
2008-12-16 14:20:00,22.89,23.35,22.88,23.14,395200.0,16.1077,16.4314,16.1007,16.2836,395200.0
2008-12-16 14:25:00,23.1,23.25,23.02,23.2,370600.0,16.2555,16.361,16.1992,16.3259,370600.0
2008-12-16 14:30:00,23.2,23.46,23.2,23.42,272600.0,16.3259,16.5088,16.3259,16.4807,272600.0
2008-12-16 14:35:00,23.42,23.52,23.35,23.46,369000.0,16.4807,16.551,16.4314,16.5088,369000.0
2008-12-16 14:40:00,23.45,23.5,23.17,23.21,283800.0,16.5018,16.537,16.3048,16.3329,283800.0
2008-12-16 14:45:00,23.2,23.23,22.95,22.98,400000.0,16.3259,16.347,16.1499,16.171,400000.0
2008-12-16 14:50:00,22.98,23.02,22.93,22.98,343600.0,16.171,16.1992,16.1359,16.171,343600.0
2008-12-16 14:55:00,22.98,23.05,22.93,23.01,194600.0,16.171,16.2203,16.1359,16.1922,194600.0
2008-12-16 15:00:00,23.01,23.07,22.96,23.07,213000.0,16.1922,16.2344,16.157,16.2344,213000.0
2008-12-16 15:05:00,23.07,23.28,23.07,23.21,177200.0,16.2344,16.3822,16.2344,16.3329,177200.0
2008-12-16 15:10:00,23.18,23.36,23.18,23.28,206400.0,16.3118,16.4385,16.3118,16.3822,206400.0
2008-12-16 15:15:00,23.29,23.43,23.29,23.41,251200.0,16.3892,16.4877,16.3892,16.4736,251200.0
2008-12-16 15:20:00,23.41,23.58,23.39,23.5,295200.0,16.4736,16.5933,16.4596,16.537,295200.0
2008-12-16 15:25:00,23.5,23.73,23.49,23.57,392200.0,16.537,16.6988,16.5299,16.5862,392200.0
2008-12-16 15:30:00,23.57,23.65,23.4,23.53,165400.0,16.5862,16.6425,16.4666,16.5581,165400.0
2008-12-16 15:35:00,23.52,23.55,23.35,23.5,262600.0,16.551,16.5722,16.4314,16.537,262600.0
2008-12-16 15:40:00,23.5,23.56,23.41,23.53,233800.0,16.537,16.5792,16.4736,16.5581,233800.0
2008-12-16 15:45:00,23.51,23.53,23.28,23.29,244400.0,16.544,16.5581,16.3822,16.3892,244400.0
2008-12-16 15:50:00,23.29,23.4,23.29,23.38,373600.0,16.3892,16.4666,16.3892,16.4525,373600.0
2008-12-16 15:55:00,23.38,23.5,23.34,23.46,471200.0,16.4525,16.537,16.4244,16.5088,471200.0
2008-12-17 09:30:00,23.36,23.65,23.14,23.64,266000.0,16.4385,16.6425,16.2836,16.6355,266000.0
2008-12-17 09:35:00,23.62,24.08,23.45,24.05,526800.0,16.6214,16.9451,16.5018,16.924,526800.0
2008-12-17 09:40:00,24.05,24.11,23.72,23.75,359200.0,16.924,16.9662,16.6918,16.7129,359200.0
2008-12-17 09:45:00,23.73,24.09,23.67,24.05,242200.0,16.6988,16.9522,16.6566,16.924,242200.0
2008-12-17 09:50:00,24.04,24.09,23.85,23.85,261000.0,16.917,16.9522,16.7833,16.7833,261000.0
2008-12-17 09:55:00,23.85,24.02,23.78,24.01,228800.0,16.7833,16.9029,16.734,16.8959,228800.0
2008-12-17 10:00:00,24.0,24.08,23.97,24.08,212400.0,16.8888,16.9451,16.8677,16.9451,212400.0
2008-12-17 10:05:00,24.08,24.1,24.0,24.07,224000.0,16.9451,16.9592,16.8888,16.9381,224000.0
2008-12-17 10:10:00,24.08,24.08,23.78,23.82,261200.0,16.9451,16.9451,16.734,16.7622,261200.0
2008-12-17 10:15:00,23.82,23.97,23.81,23.82,211200.0,16.7622,16.8677,16.7551,16.7622,211200.0
2008-12-17 10:20:00,23.82,23.97,23.81,23.95,153800.0,16.7622,16.8677,16.7551,16.8536,153800.0
2008-12-17 10:25:00,23.92,24.07,23.92,24.03,174600.0,16.8325,16.9381,16.8325,16.9099,174600.0
2008-12-17 10:30:00,24.05,24.1,23.92,23.92,114600.0,16.924,16.9592,16.8325,16.8325,114600.0
2008-12-17 10:35:00,23.91,23.95,23.8,23.86,103400.0,16.8255,16.8536,16.7481,16.7903,103400.0
2008-12-17 10:40:00,23.88,24.04,23.82,23.95,126800.0,16.8044,16.917,16.7622,16.8536,126800.0
2008-12-17 10:45:00,23.95,24.03,23.85,23.95,96800.0,16.8536,16.9099,16.7833,16.8536,96800.0
2008-12-17 10:50:00,23.93,24.08,23.92,23.99,157600.0,16.8396,16.9451,16.8325,16.8818,157600.0
2008-12-17 10:55:00,23.98,24.07,23.97,24.04,83600.0,16.8747,16.9381,16.8677,16.917,83600.0
2008-12-17 11:00:00,24.05,24.08,23.98,24.03,138400.0,16.924,16.9451,16.8747,16.9099,138400.0
2008-12-17 11:05:00,24.03,24.14,24.01,24.11,151400.0,16.9099,16.9873,16.8959,16.9662,151400.0
2008-12-17 11:10:00,24.11,24.33,24.06,24.29,186200.0,16.9662,17.121,16.931,17.0929,186200.0
2008-12-17 11:15:00,24.28,24.29,24.11,24.21,107200.0,17.0859,17.0929,16.9662,17.0366,107200.0
2008-12-17 11:20:00,24.2,24.25,24.14,24.22,125200.0,17.0296,17.0647,16.9873,17.0436,125200.0
2008-12-17 11:25:00,24.24,24.32,24.21,24.3,152800.0,17.0577,17.114,17.0366,17.0999,152800.0
2008-12-17 11:30:00,24.29,24.43,24.16,24.18,174000.0,17.0929,17.1914,17.0014,17.0155,174000.0
2008-12-17 11:35:00,24.18,24.23,24.1,24.13,156400.0,17.0155,17.0507,16.9592,16.9803,156400.0
2008-12-17 11:40:00,24.13,24.2,24.11,24.16,96800.0,16.9803,17.0296,16.9662,17.0014,96800.0
2008-12-17 11:45:00,24.16,24.22,24.14,24.14,61600.0,17.0014,17.0436,16.9873,16.9873,61600.0
2008-12-17 11:50:00,24.16,24.2,24.06,24.06,76400.0,17.0014,17.0296,16.931,16.931,76400.0
2008-12-17 11:55:00,24.05,24.24,24.05,24.17,64200.0,16.924,17.0577,16.924,17.0085,64200.0
2008-12-17 12:00:00,24.16,24.16,24.06,24.1,72000.0,17.0014,17.0014,16.931,16.9592,72000.0
2008-12-17 12:05:00,24.11,24.32,24.1,24.27,104800.0,16.9662,17.114,16.9592,17.0788,104800.0
2008-12-17 12:10:00,24.26,24.41,24.24,24.32,119600.0,17.0718,17.1773,17.0577,17.114,119600.0
2008-12-17 12:15:00,24.32,24.36,24.31,24.33,152600.0,17.114,17.1422,17.107,17.121,152600.0
2008-12-17 12:20:00,24.34,24.38,24.32,24.36,111400.0,17.1281,17.1562,17.114,17.1422,111400.0
2008-12-17 12:25:00,24.35,24.46,24.35,24.43,118400.0,17.1351,17.2125,17.1351,17.1914,118400.0
2008-12-17 12:30:00,24.41,24.49,24.35,24.35,55200.0,17.1773,17.2336,17.1351,17.1351,55200.0
2008-12-17 12:35:00,24.35,24.39,24.34,24.35,77400.0,17.1351,17.1633,17.1281,17.1351,77400.0
2008-12-17 12:40:00,24.36,24.4,24.35,24.36,123400.0,17.1422,17.1703,17.1351,17.1422,123400.0
2008-12-17 12:45:00,24.36,24.41,24.35,24.41,118200.0,17.1422,17.1773,17.1351,17.1773,118200.0
2008-12-17 12:50:00,24.4,24.59,24.39,24.53,224400.0,17.1703,17.304,17.1633,17.2618,224400.0
2008-12-17 12:55:00,24.53,24.55,24.43,24.49,94200.0,17.2618,17.2759,17.1914,17.2336,94200.0
2008-12-17 13:00:00,24.47,24.5,24.43,24.5,46200.0,17.2196,17.2407,17.1914,17.2407,46200.0
2008-12-17 13:05:00,24.5,24.5,24.37,24.42,97000.0,17.2407,17.2407,17.1492,17.1844,97000.0
2008-12-17 13:10:00,24.42,24.5,24.41,24.47,79200.0,17.1844,17.2407,17.1773,17.2196,79200.0
2008-12-17 13:15:00,24.48,24.55,24.46,24.54,90600.0,17.2266,17.2759,17.2125,17.2688,90600.0
2008-12-17 13:20:00,24.54,24.56,24.47,24.5,103600.0,17.2688,17.2829,17.2196,17.2407,103600.0
2008-12-17 13:25:00,24.49,24.5,24.38,24.38,57600.0,17.2336,17.2407,17.1562,17.1562,57600.0
2008-12-17 13:30:00,24.36,24.56,24.36,24.52,92400.0,17.1422,17.2829,17.1422,17.2547,92400.0
2008-12-17 13:35:00,24.52,24.6,24.46,24.6,88600.0,17.2547,17.311,17.2125,17.311,88600.0
2008-12-17 13:40:00,24.61,24.64,24.5,24.57,78200.0,17.3181,17.3392,17.2407,17.2899,78200.0
2008-12-17 13:45:00,24.56,24.74,24.56,24.71,127800.0,17.2829,17.4096,17.2829,17.3885,127800.0
2008-12-17 13:50:00,24.7,24.7,24.55,24.59,85000.0,17.3814,17.3814,17.2759,17.304,85000.0
2008-12-17 13:55:00,24.6,24.67,24.54,24.6,130800.0,17.311,17.3603,17.2688,17.311,130800.0
2008-12-17 14:00:00,24.58,24.72,24.58,24.7,91200.0,17.297,17.3955,17.297,17.3814,91200.0
2008-12-17 14:05:00,24.7,24.73,24.63,24.66,125400.0,17.3814,17.4025,17.3322,17.3533,125400.0
2008-12-17 14:10:00,24.66,24.7,24.63,24.69,96400.0,17.3533,17.3814,17.3322,17.3744,96400.0
2008-12-17 14:15:00,24.69,24.71,24.61,24.61,167200.0,17.3744,17.3885,17.3181,17.3181,167200.0
2008-12-17 14:20:00,24.64,24.73,24.57,24.71,246800.0,17.3392,17.4025,17.2899,17.3885,246800.0
2008-12-17 14:25:00,24.69,24.71,24.6,24.63,203200.0,17.3744,17.3885,17.311,17.3322,203200.0
2008-12-17 14:30:00,24.63,24.69,24.5,24.5,103000.0,17.3322,17.3744,17.2407,17.2407,103000.0
2008-12-17 14:35:00,24.5,24.61,24.46,24.58,150000.0,17.2407,17.3181,17.2125,17.297,150000.0
2008-12-17 14:40:00,24.56,24.59,24.52,24.57,102200.0,17.2829,17.304,17.2547,17.2899,102200.0
2008-12-17 14:45:00,24.56,24.74,24.49,24.72,172200.0,17.2829,17.4096,17.2336,17.3955,172200.0
2008-12-17 14:50:00,24.7,24.73,24.6,24.61,115400.0,17.3814,17.4025,17.311,17.3181,115400.0
2008-12-17 14:55:00,24.61,24.75,24.58,24.73,130000.0,17.3181,17.4166,17.297,17.4025,130000.0
2008-12-17 15:00:00,24.73,24.86,24.72,24.73,303000.0,17.4025,17.494,17.3955,17.4025,303000.0
2008-12-17 15:05:00,24.73,24.81,24.68,24.76,217600.0,17.4025,17.4588,17.3673,17.4236,217600.0
2008-12-17 15:10:00,24.77,24.85,24.66,24.74,205600.0,17.4307,17.487,17.3533,17.4096,205600.0
2008-12-17 15:15:00,24.74,24.86,24.74,24.76,160000.0,17.4096,17.494,17.4096,17.4236,160000.0
2008-12-17 15:20:00,24.77,24.77,24.61,24.66,172600.0,17.4307,17.4307,17.3181,17.3533,172600.0
2008-12-17 15:25:00,24.67,24.68,24.54,24.63,113200.0,17.3603,17.3673,17.2688,17.3322,113200.0
2008-12-17 15:30:00,24.63,24.63,24.52,24.53,161200.0,17.3322,17.3322,17.2547,17.2618,161200.0
2008-12-17 15:35:00,24.51,24.63,24.46,24.5,182000.0,17.2477,17.3322,17.2125,17.2407,182000.0
2008-12-17 15:40:00,24.51,24.57,24.44,24.47,388000.0,17.2477,17.2899,17.1985,17.2196,388000.0
2008-12-17 15:45:00,24.49,24.61,24.38,24.58,303000.0,17.2336,17.3181,17.1562,17.297,303000.0
2008-12-17 15:50:00,24.57,24.58,24.45,24.46,330000.0,17.2899,17.297,17.2055,17.2125,330000.0
2008-12-17 15:55:00,24.46,24.47,24.37,24.41,609200.0,17.2125,17.2196,17.1492,17.1773,609200.0
2008-12-18 09:30:00,24.57,24.96,24.41,24.49,398400.0,17.2899,17.5644,17.1773,17.2336,398400.0
2008-12-18 09:35:00,24.47,24.84,24.47,24.84,189200.0,17.2196,17.4799,17.2196,17.4799,189200.0
2008-12-18 09:40:00,24.84,24.88,24.43,24.43,263800.0,17.4799,17.5081,17.1914,17.1914,263800.0
2008-12-18 09:45:00,24.43,24.56,24.43,24.54,172800.0,17.1914,17.2829,17.1914,17.2688,172800.0
2008-12-18 09:50:00,24.53,24.55,24.25,24.35,306400.0,17.2618,17.2759,17.0647,17.1351,306400.0
2008-12-18 09:55:00,24.35,24.43,24.32,24.33,202200.0,17.1351,17.1914,17.114,17.121,202200.0
2008-12-18 10:00:00,24.34,24.57,24.33,24.33,453800.0,17.1281,17.2899,17.121,17.121,453800.0
2008-12-18 10:05:00,24.32,24.35,24.09,24.18,270400.0,17.114,17.1351,16.9522,17.0155,270400.0
2008-12-18 10:10:00,24.18,24.25,24.13,24.17,236000.0,17.0155,17.0647,16.9803,17.0085,236000.0
2008-12-18 10:15:00,24.17,24.18,24.08,24.09,105800.0,17.0085,17.0155,16.9451,16.9522,105800.0
2008-12-18 10:20:00,24.09,24.25,24.09,24.24,58200.0,16.9522,17.0647,16.9522,17.0577,58200.0
2008-12-18 10:25:00,24.25,24.47,24.23,24.43,75800.0,17.0647,17.2196,17.0507,17.1914,75800.0
2008-12-18 10:30:00,24.43,24.53,24.34,24.35,249000.0,17.1914,17.2618,17.1281,17.1351,249000.0
2008-12-18 10:35:00,24.36,24.47,24.35,24.41,116400.0,17.1422,17.2196,17.1351,17.1773,116400.0
2008-12-18 10:40:00,24.41,24.46,24.36,24.45,41400.0,17.1773,17.2125,17.1422,17.2055,41400.0
2008-12-18 10:45:00,24.44,24.45,24.33,24.36,68600.0,17.1985,17.2055,17.121,17.1422,68600.0
2008-12-18 10:50:00,24.36,24.41,24.33,24.37,96400.0,17.1422,17.1773,17.121,17.1492,96400.0
2008-12-18 10:55:00,24.38,24.39,24.3,24.36,87000.0,17.1562,17.1633,17.0999,17.1422,87000.0
2008-12-18 11:00:00,24.35,24.36,24.31,24.34,89000.0,17.1351,17.1422,17.107,17.1281,89000.0
2008-12-18 11:05:00,24.35,24.37,24.32,24.34,82600.0,17.1351,17.1492,17.114,17.1281,82600.0
2008-12-18 11:10:00,24.35,24.35,24.18,24.18,175000.0,17.1351,17.1351,17.0155,17.0155,175000.0
2008-12-18 11:15:00,24.18,24.19,24.13,24.13,135200.0,17.0155,17.0225,16.9803,16.9803,135200.0
2008-12-18 11:20:00,24.13,24.15,24.07,24.1,131600.0,16.9803,16.9944,16.9381,16.9592,131600.0
2008-12-18 11:25:00,24.1,24.12,24.0,24.07,171600.0,16.9592,16.9733,16.8888,16.9381,171600.0
2008-12-18 11:30:00,24.07,24.07,24.0,24.03,307000.0,16.9381,16.9381,16.8888,16.9099,307000.0
2008-12-18 11:35:00,24.03,24.04,23.91,23.99,142600.0,16.9099,16.917,16.8255,16.8818,142600.0
2008-12-18 11:40:00,23.99,24.07,23.98,24.0,66200.0,16.8818,16.9381,16.8747,16.8888,66200.0
2008-12-18 11:45:00,24.0,24.11,23.99,24.04,70400.0,16.8888,16.9662,16.8818,16.917,70400.0
2008-12-18 11:50:00,24.04,24.08,24.0,24.07,51000.0,16.917,16.9451,16.8888,16.9381,51000.0
2008-12-18 11:55:00,24.07,24.1,24.06,24.1,37400.0,16.9381,16.9592,16.931,16.9592,37400.0
2008-12-18 12:00:00,24.1,24.15,24.01,24.08,60200.0,16.9592,16.9944,16.8959,16.9451,60200.0
2008-12-18 12:05:00,24.08,24.13,24.06,24.13,90000.0,16.9451,16.9803,16.931,16.9803,90000.0
2008-12-18 12:10:00,24.12,24.25,24.11,24.25,95000.0,16.9733,17.0647,16.9662,17.0647,95000.0
2008-12-18 12:15:00,24.25,24.29,24.24,24.29,108400.0,17.0647,17.0929,17.0577,17.0929,108400.0
2008-12-18 12:20:00,24.3,24.33,24.17,24.22,101800.0,17.0999,17.121,17.0085,17.0436,101800.0
2008-12-18 12:25:00,24.2,24.21,24.1,24.11,67000.0,17.0296,17.0366,16.9592,16.9662,67000.0
2008-12-18 12:30:00,24.11,24.14,24.08,24.14,24400.0,16.9662,16.9873,16.9451,16.9873,24400.0
2008-12-18 12:35:00,24.11,24.14,24.07,24.11,32200.0,16.9662,16.9873,16.9381,16.9662,32200.0
2008-12-18 12:40:00,24.11,24.23,24.11,24.18,172200.0,16.9662,17.0507,16.9662,17.0155,172200.0
2008-12-18 12:45:00,24.17,24.22,24.15,24.2,88000.0,17.0085,17.0436,16.9944,17.0296,88000.0
2008-12-18 12:50:00,24.2,24.2,24.11,24.12,67600.0,17.0296,17.0296,16.9662,16.9733,67600.0
2008-12-18 12:55:00,24.11,24.12,24.1,24.11,54000.0,16.9662,16.9733,16.9592,16.9662,54000.0
2008-12-18 13:00:00,24.11,24.11,24.06,24.08,72800.0,16.9662,16.9662,16.931,16.9451,72800.0
2008-12-18 13:05:00,24.07,24.08,24.02,24.03,83200.0,16.9381,16.9451,16.9029,16.9099,83200.0
2008-12-18 13:10:00,24.03,24.08,24.03,24.04,83200.0,16.9099,16.9451,16.9099,16.917,83200.0
2008-12-18 13:15:00,24.04,24.12,24.04,24.09,43800.0,16.917,16.9733,16.917,16.9522,43800.0
2008-12-18 13:20:00,24.1,24.1,23.95,23.97,83600.0,16.9592,16.9592,16.8536,16.8677,83600.0
2008-12-18 13:25:00,23.95,24.0,23.93,23.93,127200.0,16.8536,16.8888,16.8396,16.8396,127200.0
2008-12-18 13:30:00,23.93,23.98,23.91,23.97,64200.0,16.8396,16.8747,16.8255,16.8677,64200.0
2008-12-18 13:35:00,23.97,23.98,23.94,23.96,118600.0,16.8677,16.8747,16.8466,16.8607,118600.0
2008-12-18 13:40:00,23.96,24.0,23.93,23.94,125000.0,16.8607,16.8888,16.8396,16.8466,125000.0
2008-12-18 13:45:00,23.96,23.96,23.73,23.78,150000.0,16.8607,16.8607,16.6988,16.734,150000.0
2008-12-18 13:50:00,23.78,23.89,23.78,23.82,101000.0,16.734,16.8114,16.734,16.7622,101000.0
2008-12-18 13:55:00,23.82,23.84,23.75,23.78,64600.0,16.7622,16.7762,16.7129,16.734,64600.0
2008-12-18 14:00:00,23.79,23.83,23.73,23.8,96200.0,16.741,16.7692,16.6988,16.7481,96200.0
2008-12-18 14:05:00,23.82,23.83,23.78,23.78,35400.0,16.7622,16.7692,16.734,16.734,35400.0
2008-12-18 14:10:00,23.78,23.81,23.7,23.7,73400.0,16.734,16.7551,16.6777,16.6777,73400.0
2008-12-18 14:15:00,23.71,23.72,23.52,23.55,143400.0,16.6848,16.6918,16.551,16.5722,143400.0
2008-12-18 14:20:00,23.54,23.55,23.32,23.32,254600.0,16.5651,16.5722,16.4103,16.4103,254600.0
2008-12-18 14:25:00,23.32,23.43,23.32,23.35,198800.0,16.4103,16.4877,16.4103,16.4314,198800.0
2008-12-18 14:30:00,23.34,23.38,23.26,23.33,238600.0,16.4244,16.4525,16.3681,16.4173,238600.0
2008-12-18 14:35:00,23.35,23.46,23.3,23.46,199600.0,16.4314,16.5088,16.3962,16.5088,199600.0
2008-12-18 14:40:00,23.45,23.52,23.43,23.46,160400.0,16.5018,16.551,16.4877,16.5088,160400.0
2008-12-18 14:45:00,23.46,23.52,23.4,23.49,153200.0,16.5088,16.551,16.4666,16.5299,153200.0
2008-12-18 14:50:00,23.5,23.5,23.41,23.48,149200.0,16.537,16.537,16.4736,16.5229,149200.0
2008-12-18 14:55:00,23.5,23.53,23.43,23.46,172000.0,16.537,16.5581,16.4877,16.5088,172000.0
2008-12-18 15:00:00,23.46,23.52,23.4,23.48,184800.0,16.5088,16.551,16.4666,16.5229,184800.0
2008-12-18 15:05:00,23.47,23.49,23.4,23.43,240000.0,16.5159,16.5299,16.4666,16.4877,240000.0
2008-12-18 15:10:00,23.43,23.43,23.21,23.27,214200.0,16.4877,16.4877,16.3329,16.3751,214200.0
2008-12-18 15:15:00,23.28,23.3,23.18,23.2,187600.0,16.3822,16.3962,16.3118,16.3259,187600.0
2008-12-18 15:20:00,23.22,23.24,22.88,22.94,415400.0,16.3399,16.354,16.1007,16.1429,415400.0
2008-12-18 15:25:00,22.94,23.0,22.88,22.96,281000.0,16.1429,16.1851,16.1007,16.157,281000.0
2008-12-18 15:30:00,22.95,23.03,22.9,23.03,365400.0,16.1499,16.2062,16.1148,16.2062,365400.0
2008-12-18 15:35:00,23.03,23.25,23.02,23.18,236200.0,16.2062,16.361,16.1992,16.3118,236200.0
2008-12-18 15:40:00,23.18,23.31,23.16,23.2,303400.0,16.3118,16.4033,16.2977,16.3259,303400.0
2008-12-18 15:45:00,23.2,23.31,23.13,23.26,264000.0,16.3259,16.4033,16.2766,16.3681,264000.0
2008-12-18 15:50:00,23.26,23.36,23.24,23.31,457000.0,16.3681,16.4385,16.354,16.4033,457000.0
2008-12-18 15:55:00,23.31,23.36,23.25,23.3,499000.0,16.4033,16.4385,16.361,16.3962,499000.0
2008-12-19 09:30:00,24.29,24.29,23.0,23.29,2371400.0,17.0929,17.0929,16.1851,16.3892,2371400.0
2008-12-19 09:35:00,23.29,23.46,23.14,23.15,234200.0,16.3892,16.5088,16.2836,16.2907,234200.0
2008-12-19 09:40:00,23.15,23.25,23.01,23.14,170400.0,16.2907,16.361,16.1922,16.2836,170400.0
2008-12-19 09:45:00,23.14,23.32,23.14,23.32,142800.0,16.2836,16.4103,16.2836,16.4103,142800.0
2008-12-19 09:50:00,23.3,23.33,23.14,23.15,169200.0,16.3962,16.4173,16.2836,16.2907,169200.0
2008-12-19 09:55:00,23.16,23.2,23.07,23.09,105600.0,16.2977,16.3259,16.2344,16.2485,105600.0
2008-12-19 10:00:00,23.09,23.21,23.06,23.2,130600.0,16.2485,16.3329,16.2273,16.3259,130600.0
2008-12-19 10:05:00,23.2,23.32,23.13,23.31,161400.0,16.3259,16.4103,16.2766,16.4033,161400.0
2008-12-19 10:10:00,23.32,23.45,23.27,23.41,157200.0,16.4103,16.5018,16.3751,16.4736,157200.0
2008-12-19 10:15:00,23.41,23.56,23.39,23.55,124000.0,16.4736,16.5792,16.4596,16.5722,124000.0
2008-12-19 10:20:00,23.55,23.63,23.54,23.6,166800.0,16.5722,16.6285,16.5651,16.6073,166800.0
2008-12-19 10:25:00,23.6,23.81,23.59,23.74,286400.0,16.6073,16.7551,16.6003,16.7059,286400.0
2008-12-19 10:30:00,23.79,23.82,23.74,23.75,101200.0,16.741,16.7622,16.7059,16.7129,101200.0
2008-12-19 10:35:00,23.74,23.75,23.63,23.73,150800.0,16.7059,16.7129,16.6285,16.6988,150800.0
2008-12-19 10:40:00,23.74,23.8,23.65,23.79,167200.0,16.7059,16.7481,16.6425,16.741,167200.0
2008-12-19 10:45:00,23.78,23.85,23.68,23.71,68800.0,16.734,16.7833,16.6636,16.6848,68800.0
2008-12-19 10:50:00,23.71,23.77,23.66,23.69,72200.0,16.6848,16.727,16.6496,16.6707,72200.0
2008-12-19 10:55:00,23.68,23.71,23.62,23.68,92600.0,16.6636,16.6848,16.6214,16.6636,92600.0
2008-12-19 11:00:00,23.68,23.75,23.6,23.75,99600.0,16.6636,16.7129,16.6073,16.7129,99600.0
2008-12-19 11:05:00,23.75,23.76,23.56,23.61,96200.0,16.7129,16.7199,16.5792,16.6144,96200.0
2008-12-19 11:10:00,23.61,23.75,23.61,23.74,57000.0,16.6144,16.7129,16.6144,16.7059,57000.0
2008-12-19 11:15:00,23.73,23.84,23.68,23.82,47800.0,16.6988,16.7762,16.6636,16.7622,47800.0
2008-12-19 11:20:00,23.83,23.9,23.74,23.81,119200.0,16.7692,16.8185,16.7059,16.7551,119200.0
2008-12-19 11:25:00,23.8,23.89,23.72,23.75,172000.0,16.7481,16.8114,16.6918,16.7129,172000.0
2008-12-19 11:30:00,23.77,23.81,23.68,23.72,62200.0,16.727,16.7551,16.6636,16.6918,62200.0
2008-12-19 11:35:00,23.72,23.72,23.54,23.61,83600.0,16.6918,16.6918,16.5651,16.6144,83600.0
2008-12-19 11:40:00,23.61,23.7,23.5,23.54,79800.0,16.6144,16.6777,16.537,16.5651,79800.0
2008-12-19 11:45:00,23.52,23.55,23.47,23.53,37800.0,16.551,16.5722,16.5159,16.5581,37800.0
2008-12-19 11:50:00,23.53,23.57,23.48,23.55,50600.0,16.5581,16.5862,16.5229,16.5722,50600.0
2008-12-19 11:55:00,23.54,23.61,23.47,23.52,50000.0,16.5651,16.6144,16.5159,16.551,50000.0
2008-12-19 12:00:00,23.52,23.52,23.46,23.48,56800.0,16.551,16.551,16.5088,16.5229,56800.0
2008-12-19 12:05:00,23.5,23.5,23.32,23.32,112800.0,16.537,16.537,16.4103,16.4103,112800.0
2008-12-19 12:10:00,23.33,23.43,23.3,23.34,104800.0,16.4173,16.4877,16.3962,16.4244,104800.0
2008-12-19 12:15:00,23.33,23.36,23.21,23.23,91200.0,16.4173,16.4385,16.3329,16.347,91200.0
2008-12-19 12:20:00,23.23,23.33,23.23,23.33,79400.0,16.347,16.4173,16.347,16.4173,79400.0
2008-12-19 12:25:00,23.33,23.4,23.29,23.36,71000.0,16.4173,16.4666,16.3892,16.4385,71000.0
2008-12-19 12:30:00,23.36,23.41,23.3,23.3,64800.0,16.4385,16.4736,16.3962,16.3962,64800.0
2008-12-19 12:35:00,23.32,23.38,23.3,23.36,58800.0,16.4103,16.4525,16.3962,16.4385,58800.0
2008-12-19 12:40:00,23.37,23.38,23.31,23.35,63200.0,16.4455,16.4525,16.4033,16.4314,63200.0
2008-12-19 12:45:00,23.34,23.41,23.33,23.4,90200.0,16.4244,16.4736,16.4173,16.4666,90200.0
2008-12-19 12:50:00,23.4,23.41,23.31,23.31,69800.0,16.4666,16.4736,16.4033,16.4033,69800.0
2008-12-19 12:55:00,23.31,23.39,23.31,23.39,59200.0,16.4033,16.4596,16.4033,16.4596,59200.0
2008-12-19 13:00:00,23.39,23.46,23.38,23.42,80000.0,16.4596,16.5088,16.4525,16.4807,80000.0
2008-12-19 13:05:00,23.43,23.5,23.4,23.47,72400.0,16.4877,16.537,16.4666,16.5159,72400.0
2008-12-19 13:10:00,23.46,23.5,23.4,23.46,99600.0,16.5088,16.537,16.4666,16.5088,99600.0
2008-12-19 13:15:00,23.48,23.55,23.45,23.5,75400.0,16.5229,16.5722,16.5018,16.537,75400.0
2008-12-19 13:20:00,23.49,23.5,23.45,23.46,47800.0,16.5299,16.537,16.5018,16.5088,47800.0
2008-12-19 13:25:00,23.46,23.5,23.45,23.5,54800.0,16.5088,16.537,16.5018,16.537,54800.0
2008-12-19 13:30:00,23.5,23.54,23.46,23.5,73000.0,16.537,16.5651,16.5088,16.537,73000.0
2008-12-19 13:35:00,23.5,23.52,23.4,23.46,48200.0,16.537,16.551,16.4666,16.5088,48200.0
2008-12-19 13:40:00,23.48,23.5,23.41,23.43,50800.0,16.5229,16.537,16.4736,16.4877,50800.0
2008-12-19 13:45:00,23.42,23.42,23.32,23.34,48200.0,16.4807,16.4807,16.4103,16.4244,48200.0
2008-12-19 13:50:00,23.34,23.36,23.24,23.31,66600.0,16.4244,16.4385,16.354,16.4033,66600.0
2008-12-19 13:55:00,23.32,23.35,23.29,23.3,37600.0,16.4103,16.4314,16.3892,16.3962,37600.0
2008-12-19 14:00:00,23.3,23.44,23.29,23.42,74400.0,16.3962,16.4948,16.3892,16.4807,74400.0
2008-12-19 14:05:00,23.42,23.42,23.32,23.32,54800.0,16.4807,16.4807,16.4103,16.4103,54800.0
2008-12-19 14:10:00,23.32,23.35,23.27,23.3,72600.0,16.4103,16.4314,16.3751,16.3962,72600.0
2008-12-19 14:15:00,23.3,23.38,23.28,23.32,45800.0,16.3962,16.4525,16.3822,16.4103,45800.0
2008-12-19 14:20:00,23.32,23.34,23.27,23.3,79000.0,16.4103,16.4244,16.3751,16.3962,79000.0
2008-12-19 14:25:00,23.3,23.35,23.25,23.29,69600.0,16.3962,16.4314,16.361,16.3892,69600.0
2008-12-19 14:30:00,23.29,23.33,23.25,23.28,71200.0,16.3892,16.4173,16.361,16.3822,71200.0
2008-12-19 14:35:00,23.28,23.31,23.24,23.25,58800.0,16.3822,16.4033,16.354,16.361,58800.0
2008-12-19 14:40:00,23.25,23.39,23.25,23.3,90000.0,16.361,16.4596,16.361,16.3962,90000.0
2008-12-19 14:45:00,23.29,23.38,23.29,23.31,54800.0,16.3892,16.4525,16.3892,16.4033,54800.0
2008-12-19 14:50:00,23.31,23.33,23.15,23.18,87600.0,16.4033,16.4173,16.2907,16.3118,87600.0
2008-12-19 14:55:00,23.17,23.2,23.11,23.16,104800.0,16.3048,16.3259,16.2625,16.2977,104800.0
2008-12-19 15:00:00,23.15,23.16,23.09,23.11,111200.0,16.2907,16.2977,16.2485,16.2625,111200.0
2008-12-19 15:05:00,23.11,23.27,23.1,23.2,99000.0,16.2625,16.3751,16.2555,16.3259,99000.0
2008-12-19 15:10:00,23.2,23.22,23.04,23.07,78000.0,16.3259,16.3399,16.2133,16.2344,78000.0
2008-12-19 15:15:00,23.07,23.07,22.97,22.98,69000.0,16.2344,16.2344,16.164,16.171,69000.0
2008-12-19 15:20:00,22.97,23.12,22.96,23.12,88600.0,16.164,16.2696,16.157,16.2696,88600.0
2008-12-19 15:25:00,23.11,23.21,23.04,23.14,91800.0,16.2625,16.3329,16.2133,16.2836,91800.0
2008-12-19 15:30:00,23.15,23.17,23.0,23.0,174000.0,16.2907,16.3048,16.1851,16.1851,174000.0
2008-12-19 15:35:00,23.0,23.05,22.91,22.96,152800.0,16.1851,16.2203,16.1218,16.157,152800.0
2008-12-19 15:40:00,22.97,23.11,22.97,23.08,181600.0,16.164,16.2625,16.164,16.2414,181600.0
2008-12-19 15:45:00,23.08,23.09,23.02,23.07,147800.0,16.2414,16.2485,16.1992,16.2344,147800.0
2008-12-19 15:50:00,23.07,23.18,23.07,23.17,247800.0,16.2344,16.3118,16.2344,16.3048,247800.0
2008-12-19 15:55:00,23.17,23.19,23.09,23.1,342600.0,16.3048,16.3188,16.2485,16.2555,342600.0
2008-12-22 09:30:00,23.29,23.98,23.16,23.32,368000.0,16.3892,16.8747,16.2977,16.4103,368000.0
2008-12-22 09:35:00,23.3,23.68,23.3,23.42,149600.0,16.3962,16.6636,16.3962,16.4807,149600.0
2008-12-22 09:40:00,23.42,23.45,23.2,23.33,128200.0,16.4807,16.5018,16.3259,16.4173,128200.0
2008-12-22 09:45:00,23.33,23.43,23.22,23.39,136400.0,16.4173,16.4877,16.3399,16.4596,136400.0
2008-12-22 09:50:00,23.4,23.4,23.25,23.25,90000.0,16.4666,16.4666,16.361,16.361,90000.0
2008-12-22 09:55:00,23.26,23.26,23.11,23.13,125600.0,16.3681,16.3681,16.2625,16.2766,125600.0
2008-12-22 10:00:00,23.13,23.21,23.12,23.13,139600.0,16.2766,16.3329,16.2696,16.2766,139600.0
2008-12-22 10:05:00,23.14,23.15,22.99,23.14,104000.0,16.2836,16.2907,16.1781,16.2836,104000.0
2008-12-22 10:10:00,23.14,23.2,23.07,23.08,51800.0,16.2836,16.3259,16.2344,16.2414,51800.0
2008-12-22 10:15:00,23.09,23.11,23.04,23.1,96000.0,16.2485,16.2625,16.2133,16.2555,96000.0
2008-12-22 10:20:00,23.11,23.11,23.0,23.0,105000.0,16.2625,16.2625,16.1851,16.1851,105000.0
2008-12-22 10:25:00,23.0,23.05,22.99,23.04,52000.0,16.1851,16.2203,16.1781,16.2133,52000.0
2008-12-22 10:30:00,23.04,23.27,23.03,23.26,135600.0,16.2133,16.3751,16.2062,16.3681,135600.0
2008-12-22 10:35:00,23.26,23.29,23.18,23.23,134200.0,16.3681,16.3892,16.3118,16.347,134200.0
2008-12-22 10:40:00,23.23,23.28,23.17,23.26,202200.0,16.347,16.3822,16.3048,16.3681,202200.0
2008-12-22 10:45:00,23.27,23.4,23.26,23.39,139800.0,16.3751,16.4666,16.3681,16.4596,139800.0
2008-12-22 10:50:00,23.38,23.48,23.33,23.48,148400.0,16.4525,16.5229,16.4173,16.5229,148400.0
2008-12-22 10:55:00,23.48,23.48,23.34,23.43,125800.0,16.5229,16.5229,16.4244,16.4877,125800.0
2008-12-22 11:00:00,23.43,23.44,23.34,23.38,141600.0,16.4877,16.4948,16.4244,16.4525,141600.0
2008-12-22 11:05:00,23.38,23.47,23.38,23.47,238400.0,16.4525,16.5159,16.4525,16.5159,238400.0
2008-12-22 11:10:00,23.49,23.59,23.48,23.48,237800.0,16.5299,16.6003,16.5229,16.5229,237800.0
2008-12-22 11:15:00,23.49,23.53,23.46,23.52,160800.0,16.5299,16.5581,16.5088,16.551,160800.0
2008-12-22 11:20:00,23.52,23.53,23.41,23.43,140200.0,16.551,16.5581,16.4736,16.4877,140200.0
2008-12-22 11:25:00,23.43,23.46,23.36,23.4,158400.0,16.4877,16.5088,16.4385,16.4666,158400.0
2008-12-22 11:30:00,23.4,23.4,23.27,23.33,124200.0,16.4666,16.4666,16.3751,16.4173,124200.0
2008-12-22 11:35:00,23.31,23.36,23.25,23.32,116800.0,16.4033,16.4385,16.361,16.4103,116800.0
2008-12-22 11:40:00,23.32,23.35,23.25,23.34,85000.0,16.4103,16.4314,16.361,16.4244,85000.0
2008-12-22 11:45:00,23.36,23.38,23.31,23.36,108400.0,16.4385,16.4525,16.4033,16.4385,108400.0
2008-12-22 11:50:00,23.36,23.42,23.36,23.41,83600.0,16.4385,16.4807,16.4385,16.4736,83600.0
2008-12-22 11:55:00,23.4,23.5,23.36,23.49,100000.0,16.4666,16.537,16.4385,16.5299,100000.0
2008-12-22 12:00:00,23.48,23.48,23.36,23.38,60000.0,16.5229,16.5229,16.4385,16.4525,60000.0
2008-12-22 12:05:00,23.37,23.43,23.35,23.35,77200.0,16.4455,16.4877,16.4314,16.4314,77200.0
2008-12-22 12:10:00,23.34,23.46,23.34,23.45,91800.0,16.4244,16.5088,16.4244,16.5018,91800.0
2008-12-22 12:15:00,23.45,23.54,23.41,23.53,71400.0,16.5018,16.5651,16.4736,16.5581,71400.0
2008-12-22 12:20:00,23.54,23.54,23.45,23.45,37200.0,16.5651,16.5651,16.5018,16.5018,37200.0
2008-12-22 12:25:00,23.43,23.43,23.35,23.37,55400.0,16.4877,16.4877,16.4314,16.4455,55400.0
2008-12-22 12:30:00,23.36,23.45,23.35,23.42,50400.0,16.4385,16.5018,16.4314,16.4807,50400.0
2008-12-22 12:35:00,23.42,23.45,23.39,23.42,91200.0,16.4807,16.5018,16.4596,16.4807,91200.0
2008-12-22 12:40:00,23.42,23.45,23.41,23.44,53600.0,16.4807,16.5018,16.4736,16.4948,53600.0
2008-12-22 12:45:00,23.43,23.5,23.42,23.46,83800.0,16.4877,16.537,16.4807,16.5088,83800.0
2008-12-22 12:50:00,23.45,23.47,23.44,23.46,82400.0,16.5018,16.5159,16.4948,16.5088,82400.0
2008-12-22 12:55:00,23.46,23.47,23.43,23.44,80800.0,16.5088,16.5159,16.4877,16.4948,80800.0
2008-12-22 13:00:00,23.44,23.53,23.43,23.53,87000.0,16.4948,16.5581,16.4877,16.5581,87000.0
2008-12-22 13:05:00,23.53,23.53,23.38,23.38,87600.0,16.5581,16.5581,16.4525,16.4525,87600.0
2008-12-22 13:10:00,23.4,23.46,23.36,23.42,61600.0,16.4666,16.5088,16.4385,16.4807,61600.0
2008-12-22 13:15:00,23.42,23.47,23.42,23.42,54000.0,16.4807,16.5159,16.4807,16.4807,54000.0
2008-12-22 13:20:00,23.43,23.64,23.41,23.61,204200.0,16.4877,16.6355,16.4736,16.6144,204200.0
2008-12-22 13:25:00,23.63,23.63,23.51,23.6,69200.0,16.6285,16.6285,16.544,16.6073,69200.0
2008-12-22 13:30:00,23.6,23.61,23.58,23.6,71400.0,16.6073,16.6144,16.5933,16.6073,71400.0
2008-12-22 13:35:00,23.6,23.74,23.6,23.69,109200.0,16.6073,16.7059,16.6073,16.6707,109200.0
2008-12-22 13:40:00,23.7,23.74,23.63,23.63,81800.0,16.6777,16.7059,16.6285,16.6285,81800.0
2008-12-22 13:45:00,23.63,23.63,23.46,23.48,87800.0,16.6285,16.6285,16.5088,16.5229,87800.0
2008-12-22 13:50:00,23.48,23.5,23.42,23.44,79000.0,16.5229,16.537,16.4807,16.4948,79000.0
2008-12-22 13:55:00,23.43,23.48,23.35,23.4,113600.0,16.4877,16.5229,16.4314,16.4666,113600.0
2008-12-22 14:00:00,23.41,23.42,23.38,23.39,66800.0,16.4736,16.4807,16.4525,16.4596,66800.0
2008-12-22 14:05:00,23.39,23.41,23.32,23.36,94800.0,16.4596,16.4736,16.4103,16.4385,94800.0
2008-12-22 14:10:00,23.35,23.36,23.26,23.28,101000.0,16.4314,16.4385,16.3681,16.3822,101000.0
2008-12-22 14:15:00,23.29,23.3,23.16,23.21,132200.0,16.3892,16.3962,16.2977,16.3329,132200.0
2008-12-22 14:20:00,23.21,23.24,23.1,23.12,149200.0,16.3329,16.354,16.2555,16.2696,149200.0
2008-12-22 14:25:00,23.13,23.25,23.05,23.25,265600.0,16.2766,16.361,16.2203,16.361,265600.0
2008-12-22 14:30:00,23.24,23.26,23.14,23.23,91000.0,16.354,16.3681,16.2836,16.347,91000.0
2008-12-22 14:35:00,23.22,23.25,23.2,23.23,75400.0,16.3399,16.361,16.3259,16.347,75400.0
2008-12-22 14:40:00,23.23,23.27,23.22,23.25,134000.0,16.347,16.3751,16.3399,16.361,134000.0
2008-12-22 14:45:00,23.23,23.32,23.2,23.31,90200.0,16.347,16.4103,16.3259,16.4033,90200.0
2008-12-22 14:50:00,23.31,23.33,23.24,23.31,92200.0,16.4033,16.4173,16.354,16.4033,92200.0
2008-12-22 14:55:00,23.3,23.33,23.14,23.17,146400.0,16.3962,16.4173,16.2836,16.3048,146400.0
2008-12-22 15:00:00,23.15,23.28,23.15,23.22,160600.0,16.2907,16.3822,16.2907,16.3399,160600.0
2008-12-22 15:05:00,23.22,23.24,23.16,23.21,105400.0,16.3399,16.354,16.2977,16.3329,105400.0
2008-12-22 15:10:00,23.2,23.23,23.15,23.18,67400.0,16.3259,16.347,16.2907,16.3118,67400.0
2008-12-22 15:15:00,23.17,23.23,23.17,23.18,133800.0,16.3048,16.347,16.3048,16.3118,133800.0
2008-12-22 15:20:00,23.18,23.23,23.14,23.21,104200.0,16.3118,16.347,16.2836,16.3329,104200.0
2008-12-22 15:25:00,23.23,23.25,23.08,23.14,180400.0,16.347,16.361,16.2414,16.2836,180400.0
2008-12-22 15:30:00,23.15,23.17,23.04,23.04,159000.0,16.2907,16.3048,16.2133,16.2133,159000.0
2008-12-22 15:35:00,23.04,23.25,23.03,23.24,195400.0,16.2133,16.361,16.2062,16.354,195400.0
2008-12-22 15:40:00,23.24,23.33,23.15,23.2,217600.0,16.354,16.4173,16.2907,16.3259,217600.0
2008-12-22 15:45:00,23.21,23.3,23.18,23.27,202800.0,16.3329,16.3962,16.3118,16.3751,202800.0
2008-12-22 15:50:00,23.27,23.36,23.26,23.29,234600.0,16.3751,16.4385,16.3681,16.3892,234600.0
2008-12-22 15:55:00,23.29,23.53,23.24,23.5,410400.0,16.3892,16.5581,16.354,16.537,410400.0
2008-12-23 09:30:00,23.57,23.64,23.4,23.4,130800.0,16.5862,16.6355,16.4666,16.4666,130800.0
2008-12-23 09:35:00,23.42,23.42,23.31,23.31,97600.0,16.4807,16.4807,16.4033,16.4033,97600.0
2008-12-23 09:40:00,23.31,23.33,23.11,23.25,75600.0,16.4033,16.4173,16.2625,16.361,75600.0
2008-12-23 09:45:00,23.25,23.26,23.2,23.22,64800.0,16.361,16.3681,16.3259,16.3399,64800.0
2008-12-23 09:50:00,23.21,23.25,23.1,23.22,71200.0,16.3329,16.361,16.2555,16.3399,71200.0
2008-12-23 09:55:00,23.23,23.29,23.22,23.23,69600.0,16.347,16.3892,16.3399,16.347,69600.0
2008-12-23 10:00:00,23.23,23.32,23.18,23.25,89400.0,16.347,16.4103,16.3118,16.361,89400.0
2008-12-23 10:05:00,23.25,23.27,23.19,23.27,73400.0,16.361,16.3751,16.3188,16.3751,73400.0
2008-12-23 10:10:00,23.27,23.42,23.27,23.4,82800.0,16.3751,16.4807,16.3751,16.4666,82800.0
2008-12-23 10:15:00,23.4,23.5,23.39,23.43,118400.0,16.4666,16.537,16.4596,16.4877,118400.0
2008-12-23 10:20:00,23.42,23.46,23.4,23.43,59600.0,16.4807,16.5088,16.4666,16.4877,59600.0
2008-12-23 10:25:00,23.44,23.61,23.43,23.61,89600.0,16.4948,16.6144,16.4877,16.6144,89600.0
2008-12-23 10:30:00,23.59,23.71,23.59,23.7,57800.0,16.6003,16.6848,16.6003,16.6777,57800.0
2008-12-23 10:35:00,23.7,23.74,23.58,23.6,76200.0,16.6777,16.7059,16.5933,16.6073,76200.0
2008-12-23 10:40:00,23.59,23.65,23.48,23.49,46600.0,16.6003,16.6425,16.5229,16.5299,46600.0
2008-12-23 10:45:00,23.49,23.6,23.49,23.58,51800.0,16.5299,16.6073,16.5299,16.5933,51800.0
2008-12-23 10:50:00,23.59,23.59,23.52,23.54,73400.0,16.6003,16.6003,16.551,16.5651,73400.0
2008-12-23 10:55:00,23.53,23.56,23.5,23.52,70400.0,16.5581,16.5792,16.537,16.551,70400.0
2008-12-23 11:00:00,23.52,23.54,23.48,23.49,53800.0,16.551,16.5651,16.5229,16.5299,53800.0
2008-12-23 11:05:00,23.49,23.49,23.41,23.46,45600.0,16.5299,16.5299,16.4736,16.5088,45600.0
2008-12-23 11:10:00,23.46,23.47,23.38,23.39,44800.0,16.5088,16.5159,16.4525,16.4596,44800.0
2008-12-23 11:15:00,23.4,23.4,23.22,23.24,114400.0,16.4666,16.4666,16.3399,16.354,114400.0
2008-12-23 11:20:00,23.24,23.3,23.22,23.27,67800.0,16.354,16.3962,16.3399,16.3751,67800.0
2008-12-23 11:25:00,23.27,23.27,23.17,23.17,86600.0,16.3751,16.3751,16.3048,16.3048,86600.0
2008-12-23 11:30:00,23.18,23.19,23.15,23.18,24400.0,16.3118,16.3188,16.2907,16.3118,24400.0
2008-12-23 11:35:00,23.18,23.21,23.17,23.2,24400.0,16.3118,16.3329,16.3048,16.3259,24400.0
2008-12-23 11:40:00,23.2,23.26,23.19,23.25,35400.0,16.3259,16.3681,16.3188,16.361,35400.0
2008-12-23 11:45:00,23.25,23.25,23.18,23.2,24200.0,16.361,16.361,16.3118,16.3259,24200.0
2008-12-23 11:50:00,23.19,23.2,23.14,23.17,25800.0,16.3188,16.3259,16.2836,16.3048,25800.0
2008-12-23 11:55:00,23.17,23.18,23.0,23.0,55800.0,16.3048,16.3118,16.1851,16.1851,55800.0
2008-12-23 12:00:00,23.0,23.06,23.0,23.04,73800.0,16.1851,16.2273,16.1851,16.2133,73800.0
2008-12-23 12:05:00,23.04,23.06,22.98,22.99,51400.0,16.2133,16.2273,16.171,16.1781,51400.0
2008-12-23 12:10:00,22.98,22.99,22.88,22.97,198400.0,16.171,16.1781,16.1007,16.164,198400.0
2008-12-23 12:15:00,22.96,23.04,22.93,23.02,85400.0,16.157,16.2133,16.1359,16.1992,85400.0
2008-12-23 12:20:00,23.02,23.09,23.01,23.07,69000.0,16.1992,16.2485,16.1922,16.2344,69000.0
2008-12-23 12:25:00,23.08,23.11,23.07,23.1,78000.0,16.2414,16.2625,16.2344,16.2555,78000.0
2008-12-23 12:30:00,23.11,23.11,23.05,23.06,96400.0,16.2625,16.2625,16.2203,16.2273,96400.0
2008-12-23 12:35:00,23.06,23.21,23.06,23.17,192200.0,16.2273,16.3329,16.2273,16.3048,192200.0
2008-12-23 12:40:00,23.18,23.22,23.14,23.15,25400.0,16.3118,16.3399,16.2836,16.2907,25400.0
2008-12-23 12:45:00,23.15,23.17,23.11,23.11,34600.0,16.2907,16.3048,16.2625,16.2625,34600.0
2008-12-23 12:50:00,23.11,23.18,23.11,23.18,29200.0,16.2625,16.3118,16.2625,16.3118,29200.0
2008-12-23 12:55:00,23.17,23.17,23.09,23.09,27000.0,16.3048,16.3048,16.2485,16.2485,27000.0
2008-12-23 13:00:00,23.09,23.12,23.0,23.0,22000.0,16.2485,16.2696,16.1851,16.1851,22000.0
2008-12-23 13:05:00,23.02,23.11,23.02,23.11,35600.0,16.1992,16.2625,16.1992,16.2625,35600.0
2008-12-23 13:10:00,23.11,23.17,23.09,23.14,47400.0,16.2625,16.3048,16.2485,16.2836,47400.0
2008-12-23 13:15:00,23.14,23.18,23.1,23.12,38000.0,16.2836,16.3118,16.2555,16.2696,38000.0
2008-12-23 13:20:00,23.12,23.16,23.09,23.15,43800.0,16.2696,16.2977,16.2485,16.2907,43800.0
2008-12-23 13:25:00,23.15,23.15,23.1,23.14,26200.0,16.2907,16.2907,16.2555,16.2836,26200.0
2008-12-23 13:30:00,23.14,23.15,23.1,23.14,36800.0,16.2836,16.2907,16.2555,16.2836,36800.0
2008-12-23 13:35:00,23.14,23.16,23.09,23.12,72000.0,16.2836,16.2977,16.2485,16.2696,72000.0
2008-12-23 13:40:00,23.1,23.15,23.1,23.13,33200.0,16.2555,16.2907,16.2555,16.2766,33200.0
2008-12-23 13:45:00,23.11,23.2,23.11,23.2,62600.0,16.2625,16.3259,16.2625,16.3259,62600.0
2008-12-23 13:50:00,23.2,23.28,23.2,23.26,67600.0,16.3259,16.3822,16.3259,16.3681,67600.0
2008-12-23 13:55:00,23.26,23.39,23.25,23.36,65000.0,16.3681,16.4596,16.361,16.4385,65000.0
2008-12-23 14:00:00,23.36,23.39,23.3,23.35,42800.0,16.4385,16.4596,16.3962,16.4314,42800.0
2008-12-23 14:05:00,23.35,23.37,23.3,23.35,92200.0,16.4314,16.4455,16.3962,16.4314,92200.0
2008-12-23 14:10:00,23.36,23.39,23.35,23.39,48200.0,16.4385,16.4596,16.4314,16.4596,48200.0
2008-12-23 14:15:00,23.39,23.45,23.36,23.42,94200.0,16.4596,16.5018,16.4385,16.4807,94200.0
2008-12-23 14:20:00,23.42,23.43,23.39,23.41,69000.0,16.4807,16.4877,16.4596,16.4736,69000.0
2008-12-23 14:25:00,23.41,23.41,23.24,23.25,89800.0,16.4736,16.4736,16.354,16.361,89800.0
2008-12-23 14:30:00,23.24,23.28,23.14,23.14,136800.0,16.354,16.3822,16.2836,16.2836,136800.0
2008-12-23 14:35:00,23.13,23.2,23.11,23.17,78400.0,16.2766,16.3259,16.2625,16.3048,78400.0
2008-12-23 14:40:00,23.17,23.18,23.09,23.11,61000.0,16.3048,16.3118,16.2485,16.2625,61000.0
2008-12-23 14:45:00,23.11,23.11,23.0,23.06,73800.0,16.2625,16.2625,16.1851,16.2273,73800.0
2008-12-23 14:50:00,23.07,23.17,23.04,23.13,63200.0,16.2344,16.3048,16.2133,16.2766,63200.0
2008-12-23 14:55:00,23.11,23.13,23.07,23.1,60000.0,16.2625,16.2766,16.2344,16.2555,60000.0
2008-12-23 15:00:00,23.1,23.13,23.06,23.07,79000.0,16.2555,16.2766,16.2273,16.2344,79000.0
2008-12-23 15:05:00,23.07,23.08,22.98,23.02,157200.0,16.2344,16.2414,16.171,16.1992,157200.0
2008-12-23 15:10:00,23.03,23.23,23.03,23.17,159400.0,16.2062,16.347,16.2062,16.3048,159400.0
2008-12-23 15:15:00,23.17,23.18,23.09,23.09,88600.0,16.3048,16.3118,16.2485,16.2485,88600.0
2008-12-23 15:20:00,23.09,23.18,23.05,23.09,140200.0,16.2485,16.3118,16.2203,16.2485,140200.0
2008-12-23 15:25:00,23.08,23.18,23.06,23.16,138200.0,16.2414,16.3118,16.2273,16.2977,138200.0
2008-12-23 15:30:00,23.16,23.25,23.16,23.22,122000.0,16.2977,16.361,16.2977,16.3399,122000.0
2008-12-23 15:35:00,23.22,23.22,23.11,23.16,129200.0,16.3399,16.3399,16.2625,16.2977,129200.0
2008-12-23 15:40:00,23.16,23.25,23.14,23.23,179200.0,16.2977,16.361,16.2836,16.347,179200.0
2008-12-23 15:45:00,23.22,23.28,23.21,23.25,187400.0,16.3399,16.3822,16.3329,16.361,187400.0
2008-12-23 15:50:00,23.25,23.28,23.16,23.17,286200.0,16.361,16.3822,16.2977,16.3048,286200.0
2008-12-23 15:55:00,23.17,23.18,23.14,23.17,190400.0,16.3048,16.3118,16.2836,16.3048,190400.0
2008-12-24 08:45:00,23.05,23.05,23.05,23.05,400.0,16.2203,16.2203,16.2203,16.2203,400.0
2008-12-24 08:50:00,23.05,23.05,23.05,23.05,400.0,16.2203,16.2203,16.2203,16.2203,400.0
2008-12-24 08:55:00,23.05,23.05,23.05,23.05,0.0,16.2203,16.2203,16.2203,16.2203,0.0
2008-12-24 09:00:00,23.05,23.05,23.05,23.05,0.0,16.2203,16.2203,16.2203,16.2203,0.0
2008-12-24 09:05:00,23.05,23.05,23.05,23.05,0.0,16.2203,16.2203,16.2203,16.2203,0.0
2008-12-24 09:10:00,23.05,23.05,23.05,23.05,0.0,16.2203,16.2203,16.2203,16.2203,0.0
2008-12-24 09:15:00,23.05,23.05,23.05,23.05,0.0,16.2203,16.2203,16.2203,16.2203,0.0
2008-12-24 09:20:00,23.05,23.05,23.05,23.05,0.0,16.2203,16.2203,16.2203,16.2203,0.0
2008-12-24 09:25:00,23.05,23.05,23.05,23.05,0.0,16.2203,16.2203,16.2203,16.2203,0.0
2008-12-24 09:30:00,22.92,23.21,22.92,23.18,73000.0,16.1288,16.3329,16.1288,16.3118,73000.0
2008-12-24 09:35:00,23.18,23.35,23.15,23.29,54200.0,16.3118,16.4314,16.2907,16.3892,54200.0
2008-12-24 09:40:00,23.3,23.3,23.18,23.24,60400.0,16.3962,16.3962,16.3118,16.354,60400.0
2008-12-24 09:45:00,23.25,23.25,23.03,23.04,48000.0,16.361,16.361,16.2062,16.2133,48000.0
2008-12-24 09:50:00,23.04,23.18,23.03,23.09,42400.0,16.2133,16.3118,16.2062,16.2485,42400.0
2008-12-24 09:55:00,23.08,23.17,23.02,23.16,61800.0,16.2414,16.3048,16.1992,16.2977,61800.0
2008-12-24 10:00:00,23.13,23.16,23.09,23.11,47200.0,16.2766,16.2977,16.2485,16.2625,47200.0
2008-12-24 10:05:00,23.1,23.1,23.0,23.03,30200.0,16.2555,16.2555,16.1851,16.2062,30200.0
2008-12-24 10:10:00,23.03,23.08,23.02,23.04,28000.0,16.2062,16.2414,16.1992,16.2133,28000.0
2008-12-24 10:15:00,23.06,23.11,23.06,23.09,27600.0,16.2273,16.2625,16.2273,16.2485,27600.0
2008-12-24 10:20:00,23.09,23.22,23.09,23.18,38800.0,16.2485,16.3399,16.2485,16.3118,38800.0
2008-12-24 10:25:00,23.19,23.23,23.18,23.19,21800.0,16.3188,16.347,16.3118,16.3188,21800.0
2008-12-24 10:30:00,23.18,23.3,23.17,23.27,22800.0,16.3118,16.3962,16.3048,16.3751,22800.0
2008-12-24 10:35:00,23.27,23.27,23.22,23.27,30200.0,16.3751,16.3751,16.3399,16.3751,30200.0
2008-12-24 10:40:00,23.27,23.3,23.24,23.3,24200.0,16.3751,16.3962,16.354,16.3962,24200.0
2008-12-24 10:45:00,23.3,23.32,23.28,23.32,57600.0,16.3962,16.4103,16.3822,16.4103,57600.0
2008-12-24 10:50:00,23.32,23.35,23.32,23.32,22800.0,16.4103,16.4314,16.4103,16.4103,22800.0
2008-12-24 10:55:00,23.32,23.36,23.27,23.27,17400.0,16.4103,16.4385,16.3751,16.3751,17400.0
2008-12-24 11:00:00,23.27,23.33,23.25,23.29,28000.0,16.3751,16.4173,16.361,16.3892,28000.0
2008-12-24 11:05:00,23.29,23.32,23.29,23.31,22200.0,16.3892,16.4103,16.3892,16.4033,22200.0
2008-12-24 11:10:00,23.33,23.36,23.31,23.36,19000.0,16.4173,16.4385,16.4033,16.4385,19000.0
2008-12-24 11:15:00,23.35,23.36,23.29,23.3,33200.0,16.4314,16.4385,16.3892,16.3962,33200.0
2008-12-24 11:20:00,23.29,23.29,23.24,23.24,18800.0,16.3892,16.3892,16.354,16.354,18800.0
2008-12-24 11:25:00,23.24,23.25,23.16,23.17,26400.0,16.354,16.361,16.2977,16.3048,26400.0
2008-12-24 11:30:00,23.17,23.18,23.16,23.17,26000.0,16.3048,16.3118,16.2977,16.3048,26000.0
2008-12-24 11:35:00,23.18,23.25,23.13,23.25,51800.0,16.3118,16.361,16.2766,16.361,51800.0
2008-12-24 11:40:00,23.25,23.26,23.24,23.25,13200.0,16.361,16.3681,16.354,16.361,13200.0
2008-12-24 11:45:00,23.25,23.28,23.25,23.26,16200.0,16.361,16.3822,16.361,16.3681,16200.0
2008-12-24 11:50:00,23.28,23.36,23.27,23.34,30600.0,16.3822,16.4385,16.3751,16.4244,30600.0
2008-12-24 11:55:00,23.34,23.34,23.29,23.29,13600.0,16.4244,16.4244,16.3892,16.3892,13600.0
2008-12-24 12:00:00,23.29,23.3,23.25,23.28,29000.0,16.3892,16.3962,16.361,16.3822,29000.0
2008-12-24 12:05:00,23.28,23.29,23.25,23.29,23200.0,16.3822,16.3892,16.361,16.3892,23200.0
2008-12-24 12:10:00,23.29,23.29,23.23,23.23,16000.0,16.3892,16.3892,16.347,16.347,16000.0
2008-12-24 12:15:00,23.23,23.23,23.2,23.21,16000.0,16.347,16.347,16.3259,16.3329,16000.0
2008-12-24 12:20:00,23.22,23.22,23.2,23.21,25200.0,16.3399,16.3399,16.3259,16.3329,25200.0
2008-12-24 12:25:00,23.21,23.24,23.18,23.2,37800.0,16.3329,16.354,16.3118,16.3259,37800.0
2008-12-24 12:30:00,23.2,23.22,23.18,23.18,26800.0,16.3259,16.3399,16.3118,16.3118,26800.0
2008-12-24 12:35:00,23.18,23.18,23.13,23.16,47800.0,16.3118,16.3118,16.2766,16.2977,47800.0
2008-12-24 12:40:00,23.17,23.17,23.14,23.14,41800.0,16.3048,16.3048,16.2836,16.2836,41800.0
2008-12-24 12:45:00,23.15,23.15,23.1,23.12,51800.0,16.2907,16.2907,16.2555,16.2696,51800.0
2008-12-24 12:50:00,23.11,23.15,23.11,23.11,58200.0,16.2625,16.2907,16.2625,16.2625,58200.0
2008-12-24 12:55:00,23.11,23.12,23.0,23.03,134200.0,16.2625,16.2696,16.1851,16.2062,134200.0
2008-12-26 09:30:00,23.07,23.35,23.07,23.34,32200.0,16.2344,16.4314,16.2344,16.4244,32200.0
2008-12-26 09:35:00,23.35,23.42,23.33,23.36,44200.0,16.4314,16.4807,16.4173,16.4385,44200.0
2008-12-26 09:40:00,23.36,23.36,23.21,23.21,25200.0,16.4385,16.4385,16.3329,16.3329,25200.0
2008-12-26 09:45:00,23.21,23.23,23.18,23.23,22200.0,16.3329,16.347,16.3118,16.347,22200.0
2008-12-26 09:50:00,23.23,23.26,23.23,23.24,17400.0,16.347,16.3681,16.347,16.354,17400.0
2008-12-26 09:55:00,23.24,23.25,23.16,23.17,22000.0,16.354,16.361,16.2977,16.3048,22000.0
2008-12-26 10:00:00,23.18,23.18,23.11,23.11,32400.0,16.3118,16.3118,16.2625,16.2625,32400.0
2008-12-26 10:05:00,23.11,23.13,23.09,23.12,30800.0,16.2625,16.2766,16.2485,16.2696,30800.0
2008-12-26 10:10:00,23.09,23.21,23.09,23.2,19400.0,16.2485,16.3329,16.2485,16.3259,19400.0
2008-12-26 10:15:00,23.21,23.29,23.2,23.25,27200.0,16.3329,16.3892,16.3259,16.361,27200.0
2008-12-26 10:20:00,23.25,23.3,23.24,23.29,27800.0,16.361,16.3962,16.354,16.3892,27800.0
2008-12-26 10:25:00,23.29,23.3,23.27,23.28,40200.0,16.3892,16.3962,16.3751,16.3822,40200.0
2008-12-26 10:30:00,23.29,23.31,23.27,23.27,37400.0,16.3892,16.4033,16.3751,16.3751,37400.0
2008-12-26 10:35:00,23.27,23.28,23.24,23.25,42800.0,16.3751,16.3822,16.354,16.361,42800.0
2008-12-26 10:40:00,23.25,23.27,23.23,23.24,18600.0,16.361,16.3751,16.347,16.354,18600.0
2008-12-26 10:45:00,23.24,23.25,23.23,23.25,22800.0,16.354,16.361,16.347,16.361,22800.0
2008-12-26 10:50:00,23.23,23.25,23.22,23.23,17200.0,16.347,16.361,16.3399,16.347,17200.0
2008-12-26 10:55:00,23.23,23.25,23.23,23.23,31600.0,16.347,16.361,16.347,16.347,31600.0
2008-12-26 11:00:00,23.23,23.25,23.22,23.25,33600.0,16.347,16.361,16.3399,16.361,33600.0
2008-12-26 11:05:00,23.25,23.33,23.25,23.33,28200.0,16.361,16.4173,16.361,16.4173,28200.0
2008-12-26 11:10:00,23.33,23.33,23.25,23.27,38000.0,16.4173,16.4173,16.361,16.3751,38000.0
2008-12-26 11:15:00,23.25,23.3,23.25,23.27,24600.0,16.361,16.3962,16.361,16.3751,24600.0
2008-12-26 11:20:00,23.26,23.31,23.25,23.3,18600.0,16.3681,16.4033,16.361,16.3962,18600.0
2008-12-26 11:25:00,23.29,23.31,23.29,23.31,10800.0,16.3892,16.4033,16.3892,16.4033,10800.0
2008-12-26 11:30:00,23.3,23.32,23.3,23.31,11800.0,16.3962,16.4103,16.3962,16.4033,11800.0
2008-12-26 11:35:00,23.31,23.34,23.31,23.33,17600.0,16.4033,16.4244,16.4033,16.4173,17600.0
2008-12-26 11:40:00,23.33,23.36,23.32,23.32,11400.0,16.4173,16.4385,16.4103,16.4103,11400.0
2008-12-26 11:45:00,23.33,23.36,23.33,23.35,11400.0,16.4173,16.4385,16.4173,16.4314,11400.0
2008-12-26 11:50:00,23.33,23.37,23.33,23.35,26400.0,16.4173,16.4455,16.4173,16.4314,26400.0
2008-12-26 11:55:00,23.35,23.37,23.35,23.37,17600.0,16.4314,16.4455,16.4314,16.4455,17600.0
2008-12-26 12:00:00,23.38,23.41,23.37,23.38,41000.0,16.4525,16.4736,16.4455,16.4525,41000.0
2008-12-26 12:05:00,23.38,23.42,23.36,23.36,36000.0,16.4525,16.4807,16.4385,16.4385,36000.0
2008-12-26 12:10:00,23.36,23.37,23.32,23.34,58600.0,16.4385,16.4455,16.4103,16.4244,58600.0
2008-12-26 12:15:00,23.34,23.36,23.31,23.31,38600.0,16.4244,16.4385,16.4033,16.4033,38600.0
2008-12-26 12:20:00,23.31,23.33,23.3,23.3,17200.0,16.4033,16.4173,16.3962,16.3962,17200.0
2008-12-26 12:25:00,23.29,23.3,23.24,23.25,26200.0,16.3892,16.3962,16.354,16.361,26200.0
2008-12-26 12:30:00,23.25,23.28,23.24,23.28,8000.0,16.361,16.3822,16.354,16.3822,8000.0
2008-12-26 12:35:00,23.29,23.31,23.26,23.26,17800.0,16.3892,16.4033,16.3681,16.3681,17800.0
2008-12-26 12:40:00,23.26,23.3,23.25,23.28,28600.0,16.3681,16.3962,16.361,16.3822,28600.0
2008-12-26 12:45:00,23.28,23.3,23.25,23.26,21000.0,16.3822,16.3962,16.361,16.3681,21000.0
2008-12-26 12:50:00,23.25,23.26,23.19,23.21,22000.0,16.361,16.3681,16.3188,16.3329,22000.0
2008-12-26 12:55:00,23.21,23.22,23.17,23.18,21400.0,16.3329,16.3399,16.3048,16.3118,21400.0
2008-12-26 13:00:00,23.18,23.21,23.18,23.21,15400.0,16.3118,16.3329,16.3118,16.3329,15400.0
2008-12-26 13:05:00,23.2,23.21,23.18,23.18,13800.0,16.3259,16.3329,16.3118,16.3118,13800.0
2008-12-26 13:10:00,23.18,23.21,23.17,23.19,12600.0,16.3118,16.3329,16.3048,16.3188,12600.0
2008-12-26 13:15:00,23.18,23.21,23.18,23.2,8800.0,16.3118,16.3329,16.3118,16.3259,8800.0
2008-12-26 13:20:00,23.2,23.21,23.17,23.21,18800.0,16.3259,16.3329,16.3048,16.3329,18800.0
2008-12-26 13:25:00,23.19,23.2,23.17,23.17,9400.0,16.3188,16.3259,16.3048,16.3048,9400.0
2008-12-26 13:30:00,23.18,23.21,23.16,23.18,25000.0,16.3118,16.3329,16.2977,16.3118,25000.0
2008-12-26 13:35:00,23.19,23.2,23.16,23.16,19800.0,16.3188,16.3259,16.2977,16.2977,19800.0
2008-12-26 13:40:00,23.17,23.18,23.15,23.16,21200.0,16.3048,16.3118,16.2907,16.2977,21200.0
2008-12-26 13:45:00,23.16,23.18,23.15,23.16,17800.0,16.2977,16.3118,16.2907,16.2977,17800.0
2008-12-26 13:50:00,23.15,23.17,23.14,23.16,36800.0,16.2907,16.3048,16.2836,16.2977,36800.0
2008-12-26 13:55:00,23.16,23.19,23.15,23.17,28000.0,16.2977,16.3188,16.2907,16.3048,28000.0
2008-12-26 14:00:00,23.17,23.18,23.16,23.17,13800.0,16.3048,16.3118,16.2977,16.3048,13800.0
2008-12-26 14:05:00,23.18,23.18,23.16,23.16,14600.0,16.3118,16.3118,16.2977,16.2977,14600.0
2008-12-26 14:10:00,23.16,23.19,23.16,23.18,20600.0,16.2977,16.3188,16.2977,16.3118,20600.0
2008-12-26 14:15:00,23.18,23.22,23.17,23.22,27400.0,16.3118,16.3399,16.3048,16.3399,27400.0
2008-12-26 14:20:00,23.23,23.27,23.22,23.24,31800.0,16.347,16.3751,16.3399,16.354,31800.0
2008-12-26 14:25:00,23.24,23.29,23.24,23.26,38400.0,16.354,16.3892,16.354,16.3681,38400.0
2008-12-26 14:30:00,23.26,23.33,23.25,23.29,40200.0,16.3681,16.4173,16.361,16.3892,40200.0
2008-12-26 14:35:00,23.29,23.36,23.28,23.34,20800.0,16.3892,16.4385,16.3822,16.4244,20800.0
2008-12-26 14:40:00,23.35,23.4,23.34,23.39,27200.0,16.4314,16.4666,16.4244,16.4596,27200.0
2008-12-26 14:45:00,23.39,23.4,23.32,23.33,47800.0,16.4596,16.4666,16.4103,16.4173,47800.0
2008-12-26 14:50:00,23.33,23.36,23.29,23.33,122400.0,16.4173,16.4385,16.3892,16.4173,122400.0
2008-12-26 14:55:00,23.32,23.36,23.28,23.34,129600.0,16.4103,16.4385,16.3822,16.4244,129600.0
2008-12-26 15:00:00,23.34,23.38,23.32,23.35,61800.0,16.4244,16.4525,16.4103,16.4314,61800.0
2008-12-26 15:05:00,23.35,23.36,23.31,23.33,102400.0,16.4314,16.4385,16.4033,16.4173,102400.0
2008-12-26 15:10:00,23.33,23.43,23.32,23.41,71200.0,16.4173,16.4877,16.4103,16.4736,71200.0
2008-12-26 15:15:00,23.42,23.47,23.42,23.44,45200.0,16.4807,16.5159,16.4807,16.4948,45200.0
2008-12-26 15:20:00,23.44,23.45,23.42,23.42,22200.0,16.4948,16.5018,16.4807,16.4807,22200.0
2008-12-26 15:25:00,23.41,23.46,23.39,23.43,26800.0,16.4736,16.5088,16.4596,16.4877,26800.0
2008-12-26 15:30:00,23.43,23.45,23.42,23.42,27800.0,16.4877,16.5018,16.4807,16.4807,27800.0
2008-12-26 15:35:00,23.42,23.43,23.42,23.43,34200.0,16.4807,16.4877,16.4807,16.4877,34200.0
2008-12-26 15:40:00,23.43,23.47,23.43,23.47,45200.0,16.4877,16.5159,16.4877,16.5159,45200.0
2008-12-26 15:45:00,23.47,23.49,23.42,23.49,74400.0,16.5159,16.5299,16.4807,16.5299,74400.0
2008-12-26 15:50:00,23.49,23.49,23.42,23.43,108000.0,16.5299,16.5299,16.4807,16.4877,108000.0
2008-12-26 15:55:00,23.43,23.49,23.38,23.48,182400.0,16.4877,16.5299,16.4525,16.5229,182400.0
2008-12-29 09:30:00,23.4,23.4,23.25,23.28,140200.0,16.4666,16.4666,16.361,16.3822,140200.0
2008-12-29 09:35:00,23.3,23.51,23.3,23.5,106200.0,16.3962,16.544,16.3962,16.537,106200.0
2008-12-29 09:40:00,23.5,23.5,23.36,23.43,61000.0,16.537,16.537,16.4385,16.4877,61000.0
2008-12-29 09:45:00,23.44,23.47,23.39,23.41,53600.0,16.4948,16.5159,16.4596,16.4736,53600.0
2008-12-29 09:50:00,23.41,23.42,23.35,23.36,44200.0,16.4736,16.4807,16.4314,16.4385,44200.0
2008-12-29 09:55:00,23.37,23.37,23.22,23.22,51200.0,16.4455,16.4455,16.3399,16.3399,51200.0
2008-12-29 10:00:00,23.23,23.23,23.08,23.08,114600.0,16.347,16.347,16.2414,16.2414,114600.0
2008-12-29 10:05:00,23.08,23.11,23.03,23.05,107000.0,16.2414,16.2625,16.2062,16.2203,107000.0
2008-12-29 10:10:00,23.05,23.11,23.05,23.11,53600.0,16.2203,16.2625,16.2203,16.2625,53600.0
2008-12-29 10:15:00,23.11,23.11,23.03,23.04,66600.0,16.2625,16.2625,16.2062,16.2133,66600.0
2008-12-29 10:20:00,23.04,23.07,23.0,23.01,63400.0,16.2133,16.2344,16.1851,16.1922,63400.0
2008-12-29 10:25:00,23.0,23.03,22.95,23.0,108200.0,16.1851,16.2062,16.1499,16.1851,108200.0
2008-12-29 10:30:00,22.99,23.03,22.95,22.96,87000.0,16.1781,16.2062,16.1499,16.157,87000.0
2008-12-29 10:35:00,22.97,22.97,22.91,22.95,103400.0,16.164,16.164,16.1218,16.1499,103400.0
2008-12-29 10:40:00,22.95,22.97,22.93,22.93,92200.0,16.1499,16.164,16.1359,16.1359,92200.0
2008-12-29 10:45:00,22.93,22.97,22.92,22.92,66400.0,16.1359,16.164,16.1288,16.1288,66400.0
2008-12-29 10:50:00,22.91,22.92,22.89,22.89,81200.0,16.1218,16.1288,16.1077,16.1077,81200.0
2008-12-29 10:55:00,22.88,22.9,22.84,22.84,76800.0,16.1007,16.1148,16.0725,16.0725,76800.0
2008-12-29 11:00:00,22.82,22.84,22.77,22.78,49800.0,16.0585,16.0725,16.0233,16.0303,49800.0
2008-12-29 11:05:00,22.78,22.84,22.75,22.75,72400.0,16.0303,16.0725,16.0092,16.0092,72400.0
2008-12-29 11:10:00,22.77,22.82,22.76,22.77,179400.0,16.0233,16.0585,16.0162,16.0233,179400.0
2008-12-29 11:15:00,22.77,22.79,22.75,22.77,50600.0,16.0233,16.0373,16.0092,16.0233,50600.0
2008-12-29 11:20:00,22.77,22.8,22.76,22.79,46400.0,16.0233,16.0444,16.0162,16.0373,46400.0
2008-12-29 11:25:00,22.78,22.79,22.77,22.78,26600.0,16.0303,16.0373,16.0233,16.0303,26600.0
2008-12-29 11:30:00,22.78,22.82,22.77,22.82,29800.0,16.0303,16.0585,16.0233,16.0585,29800.0
2008-12-29 11:35:00,22.82,22.89,22.82,22.84,37800.0,16.0585,16.1077,16.0585,16.0725,37800.0
2008-12-29 11:40:00,22.84,22.84,22.8,22.83,25200.0,16.0725,16.0725,16.0444,16.0655,25200.0
2008-12-29 11:45:00,22.83,22.84,22.81,22.84,33600.0,16.0655,16.0725,16.0514,16.0725,33600.0
2008-12-29 11:50:00,22.83,22.85,22.8,22.8,49000.0,16.0655,16.0796,16.0444,16.0444,49000.0
2008-12-29 11:55:00,22.79,22.8,22.76,22.78,57400.0,16.0373,16.0444,16.0162,16.0303,57400.0
2008-12-29 12:00:00,22.78,22.8,22.77,22.79,42400.0,16.0303,16.0444,16.0233,16.0373,42400.0
2008-12-29 12:05:00,22.8,22.8,22.75,22.75,36800.0,16.0444,16.0444,16.0092,16.0092,36800.0
2008-12-29 12:10:00,22.76,22.77,22.68,22.7,86000.0,16.0162,16.0233,15.9599,15.974,86000.0
2008-12-29 12:15:00,22.7,22.73,22.68,22.69,70200.0,15.974,15.9951,15.9599,15.967,70200.0
2008-12-29 12:20:00,22.69,22.72,22.69,22.71,22600.0,15.967,15.9881,15.967,15.981,22600.0
2008-12-29 12:25:00,22.71,22.71,22.63,22.64,196600.0,15.981,15.981,15.9248,15.9318,196600.0
2008-12-29 12:30:00,22.64,22.65,22.59,22.6,48600.0,15.9318,15.9388,15.8966,15.9036,48600.0
2008-12-29 12:35:00,22.6,22.65,22.6,22.64,65800.0,15.9036,15.9388,15.9036,15.9318,65800.0
2008-12-29 12:40:00,22.64,22.65,22.61,22.64,34800.0,15.9318,15.9388,15.9107,15.9318,34800.0
2008-12-29 12:45:00,22.64,22.65,22.61,22.62,35800.0,15.9318,15.9388,15.9107,15.9177,35800.0
2008-12-29 12:50:00,22.62,22.64,22.6,22.64,30800.0,15.9177,15.9318,15.9036,15.9318,30800.0
2008-12-29 12:55:00,22.63,22.64,22.55,22.55,48000.0,15.9248,15.9318,15.8685,15.8685,48000.0
2008-12-29 13:00:00,22.55,22.57,22.52,22.57,46400.0,15.8685,15.8825,15.8473,15.8825,46400.0
2008-12-29 13:05:00,22.57,22.59,22.55,22.58,22200.0,15.8825,15.8966,15.8685,15.8896,22200.0
2008-12-29 13:10:00,22.58,22.59,22.54,22.59,54000.0,15.8896,15.8966,15.8614,15.8966,54000.0
2008-12-29 13:15:00,22.58,22.59,22.56,22.58,20600.0,15.8896,15.8966,15.8755,15.8896,20600.0
2008-12-29 13:20:00,22.57,22.57,22.48,22.51,114600.0,15.8825,15.8825,15.8192,15.8403,114600.0
2008-12-29 13:25:00,22.51,22.54,22.51,22.52,32600.0,15.8403,15.8614,15.8403,15.8473,32600.0
2008-12-29 13:30:00,22.53,22.54,22.45,22.51,140000.0,15.8544,15.8614,15.7981,15.8403,140000.0
2008-12-29 13:35:00,22.51,22.54,22.49,22.52,37600.0,15.8403,15.8614,15.8262,15.8473,37600.0
2008-12-29 13:40:00,22.53,22.63,22.53,22.62,72600.0,15.8544,15.9248,15.8544,15.9177,72600.0
2008-12-29 13:45:00,22.61,22.63,22.52,22.6,95800.0,15.9107,15.9248,15.8473,15.9036,95800.0
2008-12-29 13:50:00,22.6,22.61,22.57,22.57,52400.0,15.9036,15.9107,15.8825,15.8825,52400.0
2008-12-29 13:55:00,22.58,22.64,22.57,22.6,47200.0,15.8896,15.9318,15.8825,15.9036,47200.0
2008-12-29 14:00:00,22.6,22.61,22.57,22.58,41400.0,15.9036,15.9107,15.8825,15.8896,41400.0
2008-12-29 14:05:00,22.58,22.59,22.53,22.54,56400.0,15.8896,15.8966,15.8544,15.8614,56400.0
2008-12-29 14:10:00,22.55,22.55,22.5,22.5,54400.0,15.8685,15.8685,15.8333,15.8333,54400.0
2008-12-29 14:15:00,22.5,22.5,22.49,22.5,42600.0,15.8333,15.8333,15.8262,15.8333,42600.0
2008-12-29 14:20:00,22.5,22.54,22.5,22.53,62600.0,15.8333,15.8614,15.8333,15.8544,62600.0
2008-12-29 14:25:00,22.53,22.55,22.47,22.55,76200.0,15.8544,15.8685,15.8122,15.8685,76200.0
2008-12-29 14:30:00,22.55,22.56,22.52,22.53,44000.0,15.8685,15.8755,15.8473,15.8544,44000.0
2008-12-29 14:35:00,22.54,22.55,22.5,22.5,41200.0,15.8614,15.8685,15.8333,15.8333,41200.0
2008-12-29 14:40:00,22.5,22.54,22.5,22.53,30400.0,15.8333,15.8614,15.8333,15.8544,30400.0
2008-12-29 14:45:00,22.53,22.55,22.52,22.54,36200.0,15.8544,15.8685,15.8473,15.8614,36200.0
2008-12-29 14:50:00,22.54,22.56,22.54,22.55,59400.0,15.8614,15.8755,15.8614,15.8685,59400.0
2008-12-29 14:55:00,22.55,22.65,22.55,22.62,91600.0,15.8685,15.9388,15.8685,15.9177,91600.0
2008-12-29 15:00:00,22.63,22.67,22.62,22.65,73000.0,15.9248,15.9529,15.9177,15.9388,73000.0
2008-12-29 15:05:00,22.66,22.88,22.65,22.85,169600.0,15.9459,16.1007,15.9388,16.0796,169600.0
2008-12-29 15:10:00,22.85,22.88,22.84,22.86,66800.0,16.0796,16.1007,16.0725,16.0866,66800.0
2008-12-29 15:15:00,22.86,22.86,22.75,22.8,99800.0,16.0866,16.0866,16.0092,16.0444,99800.0
2008-12-29 15:20:00,22.8,22.87,22.77,22.87,86400.0,16.0444,16.0936,16.0233,16.0936,86400.0
2008-12-29 15:25:00,22.88,22.95,22.87,22.9,97600.0,16.1007,16.1499,16.0936,16.1148,97600.0
2008-12-29 15:30:00,22.89,22.95,22.84,22.85,109000.0,16.1077,16.1499,16.0725,16.0796,109000.0
2008-12-29 15:35:00,22.84,22.85,22.76,22.84,92200.0,16.0725,16.0796,16.0162,16.0725,92200.0
2008-12-29 15:40:00,22.85,23.0,22.85,22.98,184800.0,16.0796,16.1851,16.0796,16.171,184800.0
2008-12-29 15:45:00,22.98,23.04,22.96,23.03,144800.0,16.171,16.2133,16.157,16.2062,144800.0
2008-12-29 15:50:00,23.03,23.04,22.95,22.98,187200.0,16.2062,16.2133,16.1499,16.171,187200.0
2008-12-29 15:55:00,22.98,23.06,22.97,23.04,215600.0,16.171,16.2273,16.164,16.2133,215600.0
2008-12-30 09:30:00,23.0,23.45,23.0,23.27,121800.0,16.1851,16.5018,16.1851,16.3751,121800.0
2008-12-30 09:35:00,23.27,23.28,23.05,23.19,84000.0,16.3751,16.3822,16.2203,16.3188,84000.0
2008-12-30 09:40:00,23.17,23.23,23.14,23.18,65800.0,16.3048,16.347,16.2836,16.3118,65800.0
2008-12-30 09:45:00,23.2,23.25,23.13,23.15,51600.0,16.3259,16.361,16.2766,16.2907,51600.0
2008-12-30 09:50:00,23.14,23.19,23.1,23.14,46000.0,16.2836,16.3188,16.2555,16.2836,46000.0
2008-12-30 09:55:00,23.15,23.15,23.01,23.03,133400.0,16.2907,16.2907,16.1922,16.2062,133400.0
2008-12-30 10:00:00,23.03,23.04,22.96,22.97,82000.0,16.2062,16.2133,16.157,16.164,82000.0
2008-12-30 10:05:00,22.98,23.0,22.91,22.93,76200.0,16.171,16.1851,16.1218,16.1359,76200.0
2008-12-30 10:10:00,22.93,22.93,22.85,22.88,76600.0,16.1359,16.1359,16.0796,16.1007,76600.0
2008-12-30 10:15:00,22.88,22.91,22.77,22.81,103000.0,16.1007,16.1218,16.0233,16.0514,103000.0
2008-12-30 10:20:00,22.81,22.89,22.8,22.88,90200.0,16.0514,16.1077,16.0444,16.1007,90200.0
2008-12-30 10:25:00,22.89,22.9,22.81,22.89,205600.0,16.1077,16.1148,16.0514,16.1077,205600.0
2008-12-30 10:30:00,22.88,22.93,22.88,22.91,79400.0,16.1007,16.1359,16.1007,16.1218,79400.0
2008-12-30 10:35:00,22.91,22.92,22.89,22.9,50200.0,16.1218,16.1288,16.1077,16.1148,50200.0
2008-12-30 10:40:00,22.9,22.92,22.85,22.89,48400.0,16.1148,16.1288,16.0796,16.1077,48400.0
2008-12-30 10:45:00,22.89,22.92,22.88,22.88,58200.0,16.1077,16.1288,16.1007,16.1007,58200.0
2008-12-30 10:50:00,22.89,22.9,22.86,22.86,39600.0,16.1077,16.1148,16.0866,16.0866,39600.0
2008-12-30 10:55:00,22.88,22.89,22.83,22.84,42800.0,16.1007,16.1077,16.0655,16.0725,42800.0
2008-12-30 11:00:00,22.85,22.86,22.84,22.85,38000.0,16.0796,16.0866,16.0725,16.0796,38000.0
2008-12-30 11:05:00,22.85,22.86,22.79,22.79,48000.0,16.0796,16.0866,16.0373,16.0373,48000.0
2008-12-30 11:10:00,22.79,22.82,22.77,22.8,42200.0,16.0373,16.0585,16.0233,16.0444,42200.0
2008-12-30 11:15:00,22.8,22.81,22.71,22.76,102000.0,16.0444,16.0514,15.981,16.0162,102000.0
2008-12-30 11:20:00,22.75,22.85,22.75,22.82,72600.0,16.0092,16.0796,16.0092,16.0585,72600.0
2008-12-30 11:25:00,22.81,22.86,22.8,22.86,50200.0,16.0514,16.0866,16.0444,16.0866,50200.0
2008-12-30 11:30:00,22.87,22.98,22.86,22.98,32000.0,16.0936,16.171,16.0866,16.171,32000.0
2008-12-30 11:35:00,22.97,23.02,22.95,23.0,77200.0,16.164,16.1992,16.1499,16.1851,77200.0
2008-12-30 11:40:00,23.0,23.13,23.0,23.11,66600.0,16.1851,16.2766,16.1851,16.2625,66600.0
2008-12-30 11:45:00,23.11,23.23,23.11,23.21,63000.0,16.2625,16.347,16.2625,16.3329,63000.0
2008-12-30 11:50:00,23.2,23.22,23.15,23.21,54800.0,16.3259,16.3399,16.2907,16.3329,54800.0
2008-12-30 11:55:00,23.21,23.25,23.19,23.22,30800.0,16.3329,16.361,16.3188,16.3399,30800.0
2008-12-30 12:00:00,23.21,23.26,23.2,23.25,21200.0,16.3329,16.3681,16.3259,16.361,21200.0
2008-12-30 12:05:00,23.25,23.28,23.22,23.22,55000.0,16.361,16.3822,16.3399,16.3399,55000.0
2008-12-30 12:10:00,23.22,23.26,23.21,23.24,30200.0,16.3399,16.3681,16.3329,16.354,30200.0
2008-12-30 12:15:00,23.24,23.28,23.22,23.28,23800.0,16.354,16.3822,16.3399,16.3822,23800.0
2008-12-30 12:20:00,23.28,23.29,23.25,23.26,35400.0,16.3822,16.3892,16.361,16.3681,35400.0
2008-12-30 12:25:00,23.25,23.28,23.24,23.25,37200.0,16.361,16.3822,16.354,16.361,37200.0
2008-12-30 12:30:00,23.25,23.26,23.2,23.22,43800.0,16.361,16.3681,16.3259,16.3399,43800.0
2008-12-30 12:35:00,23.22,23.22,23.1,23.12,31200.0,16.3399,16.3399,16.2555,16.2696,31200.0
2008-12-30 12:40:00,23.11,23.16,23.09,23.14,43800.0,16.2625,16.2977,16.2485,16.2836,43800.0
2008-12-30 12:45:00,23.15,23.2,23.11,23.14,44400.0,16.2907,16.3259,16.2625,16.2836,44400.0
2008-12-30 12:50:00,23.13,23.2,23.11,23.2,37200.0,16.2766,16.3259,16.2625,16.3259,37200.0
2008-12-30 12:55:00,23.2,23.22,23.15,23.17,39000.0,16.3259,16.3399,16.2907,16.3048,39000.0
2008-12-30 13:00:00,23.17,23.21,23.17,23.17,29400.0,16.3048,16.3329,16.3048,16.3048,29400.0
2008-12-30 13:05:00,23.17,23.2,23.15,23.18,28200.0,16.3048,16.3259,16.2907,16.3118,28200.0
2008-12-30 13:10:00,23.18,23.2,23.16,23.18,29200.0,16.3118,16.3259,16.2977,16.3118,29200.0
2008-12-30 13:15:00,23.16,23.18,23.06,23.06,41000.0,16.2977,16.3118,16.2273,16.2273,41000.0
2008-12-30 13:20:00,23.06,23.08,23.05,23.06,29600.0,16.2273,16.2414,16.2203,16.2273,29600.0
2008-12-30 13:25:00,23.06,23.15,23.06,23.13,42400.0,16.2273,16.2907,16.2273,16.2766,42400.0
2008-12-30 13:30:00,23.13,23.13,23.09,23.09,24000.0,16.2766,16.2766,16.2485,16.2485,24000.0
2008-12-30 13:35:00,23.09,23.1,23.04,23.04,34000.0,16.2485,16.2555,16.2133,16.2133,34000.0
2008-12-30 13:40:00,23.04,23.08,23.02,23.08,28800.0,16.2133,16.2414,16.1992,16.2414,28800.0
2008-12-30 13:45:00,23.08,23.17,23.08,23.17,35400.0,16.2414,16.3048,16.2414,16.3048,35400.0
2008-12-30 13:50:00,23.16,23.2,23.13,23.14,43600.0,16.2977,16.3259,16.2766,16.2836,43600.0
2008-12-30 13:55:00,23.14,23.18,23.06,23.07,44200.0,16.2836,16.3118,16.2273,16.2344,44200.0
2008-12-30 14:00:00,23.07,23.14,23.03,23.06,56000.0,16.2344,16.2836,16.2062,16.2273,56000.0
2008-12-30 14:05:00,23.06,23.16,23.06,23.15,51400.0,16.2273,16.2977,16.2273,16.2907,51400.0
2008-12-30 14:10:00,23.15,23.15,23.11,23.15,22800.0,16.2907,16.2907,16.2625,16.2907,22800.0
2008-12-30 14:15:00,23.15,23.2,23.14,23.15,30400.0,16.2907,16.3259,16.2836,16.2907,30400.0
2008-12-30 14:20:00,23.15,23.18,23.09,23.17,34000.0,16.2907,16.3118,16.2485,16.3048,34000.0
2008-12-30 14:25:00,23.17,23.2,23.16,23.19,38800.0,16.3048,16.3259,16.2977,16.3188,38800.0
2008-12-30 14:30:00,23.18,23.19,23.15,23.15,29200.0,16.3118,16.3188,16.2907,16.2907,29200.0
2008-12-30 14:35:00,23.15,23.2,23.15,23.18,31200.0,16.2907,16.3259,16.2907,16.3118,31200.0
2008-12-30 14:40:00,23.18,23.19,23.14,23.18,26400.0,16.3118,16.3188,16.2836,16.3118,26400.0
2008-12-30 14:45:00,23.18,23.18,23.11,23.15,28600.0,16.3118,16.3118,16.2625,16.2907,28600.0
2008-12-30 14:50:00,23.15,23.15,23.09,23.11,27200.0,16.2907,16.2907,16.2485,16.2625,27200.0
2008-12-30 14:55:00,23.11,23.13,23.05,23.05,65400.0,16.2625,16.2766,16.2203,16.2203,65400.0
2008-12-30 15:00:00,23.05,23.13,23.05,23.11,77200.0,16.2203,16.2766,16.2203,16.2625,77200.0
2008-12-30 15:05:00,23.11,23.13,23.08,23.09,80200.0,16.2625,16.2766,16.2414,16.2485,80200.0
2008-12-30 15:10:00,23.09,23.1,23.05,23.08,49600.0,16.2485,16.2555,16.2203,16.2414,49600.0
2008-12-30 15:15:00,23.06,23.14,23.06,23.14,32400.0,16.2273,16.2836,16.2273,16.2836,32400.0
2008-12-30 15:20:00,23.13,23.15,23.11,23.13,52200.0,16.2766,16.2907,16.2625,16.2766,52200.0
2008-12-30 15:25:00,23.13,23.22,23.13,23.2,73000.0,16.2766,16.3399,16.2766,16.3259,73000.0
2008-12-30 15:30:00,23.2,23.23,23.18,23.22,72000.0,16.3259,16.347,16.3118,16.3399,72000.0
2008-12-30 15:35:00,23.22,23.27,23.22,23.25,102400.0,16.3399,16.3751,16.3399,16.361,102400.0
2008-12-30 15:40:00,23.25,23.29,23.23,23.27,138200.0,16.361,16.3892,16.347,16.3751,138200.0
2008-12-30 15:45:00,23.28,23.3,23.2,23.21,152400.0,16.3822,16.3962,16.3259,16.3329,152400.0
2008-12-30 15:50:00,23.21,23.36,23.21,23.33,278600.0,16.3329,16.4385,16.3329,16.4173,278600.0
2008-12-30 15:55:00,23.33,23.4,23.33,23.37,282800.0,16.4173,16.4666,16.4173,16.4455,282800.0
2008-12-31 09:30:00,23.4,23.45,23.24,23.34,98200.0,16.4666,16.5018,16.354,16.4244,98200.0
2008-12-31 09:35:00,23.36,23.45,23.34,23.34,60200.0,16.4385,16.5018,16.4244,16.4244,60200.0
2008-12-31 09:40:00,23.33,23.63,23.29,23.6,111800.0,16.4173,16.6285,16.3892,16.6073,111800.0
2008-12-31 09:45:00,23.6,23.65,23.56,23.61,62600.0,16.6073,16.6425,16.5792,16.6144,62600.0
2008-12-31 09:50:00,23.61,23.72,23.54,23.68,91000.0,16.6144,16.6918,16.5651,16.6636,91000.0
2008-12-31 09:55:00,23.67,23.75,23.65,23.74,106800.0,16.6566,16.7129,16.6425,16.7059,106800.0
2008-12-31 10:00:00,23.74,23.93,23.74,23.82,104000.0,16.7059,16.8396,16.7059,16.7622,104000.0
2008-12-31 10:05:00,23.83,23.85,23.71,23.77,55800.0,16.7692,16.7833,16.6848,16.727,55800.0
2008-12-31 10:10:00,23.77,23.78,23.7,23.7,27000.0,16.727,16.734,16.6777,16.6777,27000.0
2008-12-31 10:15:00,23.7,23.8,23.7,23.75,63400.0,16.6777,16.7481,16.6777,16.7129,63400.0
2008-12-31 10:20:00,23.75,23.84,23.75,23.84,31000.0,16.7129,16.7762,16.7129,16.7762,31000.0
2008-12-31 10:25:00,23.83,23.89,23.79,23.89,52200.0,16.7692,16.8114,16.741,16.8114,52200.0
2008-12-31 10:30:00,23.89,23.89,23.73,23.74,67200.0,16.8114,16.8114,16.6988,16.7059,67200.0
2008-12-31 10:35:00,23.74,23.84,23.72,23.8,85000.0,16.7059,16.7762,16.6918,16.7481,85000.0
2008-12-31 10:40:00,23.8,23.82,23.79,23.8,28800.0,16.7481,16.7622,16.741,16.7481,28800.0
2008-12-31 10:45:00,23.8,23.88,23.8,23.83,76800.0,16.7481,16.8044,16.7481,16.7692,76800.0
2008-12-31 10:50:00,23.82,23.84,23.81,23.84,44600.0,16.7622,16.7762,16.7551,16.7762,44600.0
2008-12-31 10:55:00,23.85,23.85,23.81,23.82,63000.0,16.7833,16.7833,16.7551,16.7622,63000.0
2008-12-31 11:00:00,23.82,23.86,23.79,23.79,102200.0,16.7622,16.7903,16.741,16.741,102200.0
2008-12-31 11:05:00,23.79,23.82,23.79,23.82,38600.0,16.741,16.7622,16.741,16.7622,38600.0
2008-12-31 11:10:00,23.83,23.83,23.8,23.83,29200.0,16.7692,16.7692,16.7481,16.7692,29200.0
2008-12-31 11:15:00,23.82,23.84,23.81,23.81,33000.0,16.7622,16.7762,16.7551,16.7551,33000.0
2008-12-31 11:20:00,23.8,23.83,23.79,23.82,42600.0,16.7481,16.7692,16.741,16.7622,42600.0
2008-12-31 11:25:00,23.83,23.89,23.82,23.89,48600.0,16.7692,16.8114,16.7622,16.8114,48600.0
2008-12-31 11:30:00,23.88,23.98,23.87,23.96,75400.0,16.8044,16.8747,16.7973,16.8607,75400.0
2008-12-31 11:35:00,23.97,23.99,23.89,23.91,68600.0,16.8677,16.8818,16.8114,16.8255,68600.0
2008-12-31 11:40:00,23.91,23.93,23.86,23.89,41200.0,16.8255,16.8396,16.7903,16.8114,41200.0
2008-12-31 11:45:00,23.86,23.9,23.84,23.87,32400.0,16.7903,16.8185,16.7762,16.7973,32400.0
2008-12-31 11:50:00,23.86,23.88,23.81,23.84,39600.0,16.7903,16.8044,16.7551,16.7762,39600.0
2008-12-31 11:55:00,23.84,23.89,23.83,23.89,62400.0,16.7762,16.8114,16.7692,16.8114,62400.0
2008-12-31 12:00:00,23.89,23.95,23.88,23.9,50600.0,16.8114,16.8536,16.8044,16.8185,50600.0
2008-12-31 12:05:00,23.9,23.96,23.9,23.95,31400.0,16.8185,16.8607,16.8185,16.8536,31400.0
2008-12-31 12:10:00,23.92,23.95,23.89,23.92,34600.0,16.8325,16.8536,16.8114,16.8325,34600.0
2008-12-31 12:15:00,23.91,23.91,23.84,23.86,42000.0,16.8255,16.8255,16.7762,16.7903,42000.0
2008-12-31 12:20:00,23.86,23.9,23.83,23.88,73400.0,16.7903,16.8185,16.7692,16.8044,73400.0
2008-12-31 12:25:00,23.86,23.92,23.85,23.9,34400.0,16.7903,16.8325,16.7833,16.8185,34400.0
2008-12-31 12:30:00,23.89,23.92,23.89,23.9,23600.0,16.8114,16.8325,16.8114,16.8185,23600.0
2008-12-31 12:35:00,23.9,23.9,23.84,23.88,47600.0,16.8185,16.8185,16.7762,16.8044,47600.0
2008-12-31 12:40:00,23.88,23.91,23.86,23.91,29400.0,16.8044,16.8255,16.7903,16.8255,29400.0
2008-12-31 12:45:00,23.91,23.94,23.91,23.93,26000.0,16.8255,16.8466,16.8255,16.8396,26000.0
2008-12-31 12:50:00,23.93,23.94,23.89,23.92,28200.0,16.8396,16.8466,16.8114,16.8325,28200.0
2008-12-31 12:55:00,23.91,23.93,23.9,23.93,21000.0,16.8255,16.8396,16.8185,16.8396,21000.0
2008-12-31 13:00:00,23.92,23.93,23.9,23.91,27400.0,16.8325,16.8396,16.8185,16.8255,27400.0
2008-12-31 13:05:00,23.91,23.96,23.9,23.93,22400.0,16.8255,16.8607,16.8185,16.8396,22400.0
2008-12-31 13:10:00,23.92,23.95,23.88,23.92,58600.0,16.8325,16.8536,16.8044,16.8325,58600.0
2008-12-31 13:15:00,23.91,23.94,23.89,23.9,30000.0,16.8255,16.8466,16.8114,16.8185,30000.0
2008-12-31 13:20:00,23.9,23.9,23.8,23.81,20000.0,16.8185,16.8185,16.7481,16.7551,20000.0
2008-12-31 13:25:00,23.82,23.84,23.79,23.82,24200.0,16.7622,16.7762,16.741,16.7622,24200.0
2008-12-31 13:30:00,23.83,23.85,23.8,23.85,21800.0,16.7692,16.7833,16.7481,16.7833,21800.0
2008-12-31 13:35:00,23.84,23.86,23.82,23.84,25000.0,16.7762,16.7903,16.7622,16.7762,25000.0
2008-12-31 13:40:00,23.84,23.87,23.83,23.83,29000.0,16.7762,16.7973,16.7692,16.7692,29000.0
2008-12-31 13:45:00,23.83,23.9,23.82,23.83,109200.0,16.7692,16.8185,16.7622,16.7692,109200.0
2008-12-31 13:50:00,23.83,23.93,23.82,23.93,167200.0,16.7692,16.8396,16.7622,16.8396,167200.0
2008-12-31 13:55:00,23.93,24.0,23.91,23.95,78000.0,16.8396,16.8888,16.8255,16.8536,78000.0
2008-12-31 14:00:00,23.95,24.09,23.95,24.05,101000.0,16.8536,16.9522,16.8536,16.924,101000.0
2008-12-31 14:05:00,24.05,24.1,24.02,24.06,76800.0,16.924,16.9592,16.9029,16.931,76800.0
2008-12-31 14:10:00,24.06,24.11,24.0,24.0,114000.0,16.931,16.9662,16.8888,16.8888,114000.0
2008-12-31 14:15:00,24.0,24.04,23.96,24.01,90000.0,16.8888,16.917,16.8607,16.8959,90000.0
2008-12-31 14:20:00,24.01,24.05,23.97,23.97,98200.0,16.8959,16.924,16.8677,16.8677,98200.0
2008-12-31 14:25:00,23.98,23.98,23.93,23.97,38800.0,16.8747,16.8747,16.8396,16.8677,38800.0
2008-12-31 14:30:00,23.97,24.01,23.93,23.97,46600.0,16.8677,16.8959,16.8396,16.8677,46600.0
2008-12-31 14:35:00,23.97,23.97,23.85,23.93,84800.0,16.8677,16.8677,16.7833,16.8396,84800.0
2008-12-31 14:40:00,23.93,23.98,23.93,23.96,38000.0,16.8396,16.8747,16.8396,16.8607,38000.0
2008-12-31 14:45:00,23.96,23.97,23.91,23.94,41800.0,16.8607,16.8677,16.8255,16.8466,41800.0
2008-12-31 14:50:00,23.94,23.95,23.88,23.91,44000.0,16.8466,16.8536,16.8044,16.8255,44000.0
2008-12-31 14:55:00,23.92,23.94,23.9,23.93,45800.0,16.8325,16.8466,16.8185,16.8396,45800.0
2008-12-31 15:00:00,23.93,24.06,23.93,24.01,63600.0,16.8396,16.931,16.8396,16.8959,63600.0
2008-12-31 15:05:00,24.02,24.09,24.0,24.05,103000.0,16.9029,16.9522,16.8888,16.924,103000.0
2008-12-31 15:10:00,24.06,24.07,23.93,23.93,51400.0,16.931,16.9381,16.8396,16.8396,51400.0
2008-12-31 15:15:00,23.96,24.02,23.95,24.02,64800.0,16.8607,16.9029,16.8536,16.9029,64800.0
2008-12-31 15:20:00,24.02,24.11,23.99,24.1,80600.0,16.9029,16.9662,16.8818,16.9592,80600.0
2008-12-31 15:25:00,24.09,24.14,24.04,24.1,95200.0,16.9522,16.9873,16.917,16.9592,95200.0
2008-12-31 15:30:00,24.1,24.13,24.04,24.13,117800.0,16.9592,16.9803,16.917,16.9803,117800.0
2008-12-31 15:35:00,24.12,24.16,24.09,24.13,125000.0,16.9733,17.0014,16.9522,16.9803,125000.0
2008-12-31 15:40:00,24.12,24.13,23.91,23.91,245000.0,16.9733,16.9803,16.8255,16.8255,245000.0
2008-12-31 15:45:00,23.9,23.92,23.7,23.8,330000.0,16.8185,16.8325,16.6777,16.7481,330000.0
2008-12-31 15:50:00,23.8,23.89,23.76,23.89,259800.0,16.7481,16.8114,16.7199,16.8114,259800.0
2008-12-31 15:55:00,23.9,24.0,23.88,23.93,270400.0,16.8185,16.8888,16.8044,16.8396,270400.0
2009-01-02 09:30:00,23.97,23.98,23.88,23.96,104400.0,16.8677,16.8747,16.8044,16.8607,104400.0
2009-01-02 09:35:00,23.96,24.05,23.96,24.05,55600.0,16.8607,16.924,16.8607,16.924,55600.0
2009-01-02 09:40:00,24.05,24.35,24.05,24.25,125200.0,16.924,17.1351,16.924,17.0647,125200.0
2009-01-02 09:45:00,24.25,24.37,24.25,24.31,74800.0,17.0647,17.1492,17.0647,17.107,74800.0
2009-01-02 09:50:00,24.31,24.32,24.21,24.3,89800.0,17.107,17.114,17.0366,17.0999,89800.0
2009-01-02 09:55:00,24.3,24.3,24.16,24.21,78400.0,17.0999,17.0999,17.0014,17.0366,78400.0
2009-01-02 10:00:00,24.2,24.22,24.1,24.13,82000.0,17.0296,17.0436,16.9592,16.9803,82000.0
2009-01-02 10:05:00,24.13,24.17,23.99,24.16,119800.0,16.9803,17.0085,16.8818,17.0014,119800.0
2009-01-02 10:10:00,24.16,24.3,24.16,24.28,78000.0,17.0014,17.0999,17.0014,17.0859,78000.0
2009-01-02 10:15:00,24.27,24.28,24.15,24.21,41600.0,17.0788,17.0859,16.9944,17.0366,41600.0
2009-01-02 10:20:00,24.23,24.29,24.18,24.29,47600.0,17.0507,17.0929,17.0155,17.0929,47600.0
2009-01-02 10:25:00,24.29,24.33,24.25,24.31,48800.0,17.0929,17.121,17.0647,17.107,48800.0
2009-01-02 10:30:00,24.32,24.43,24.3,24.43,53200.0,17.114,17.1914,17.0999,17.1914,53200.0
2009-01-02 10:35:00,24.44,24.5,24.41,24.49,87400.0,17.1985,17.2407,17.1773,17.2336,87400.0
2009-01-02 10:40:00,24.49,24.49,24.36,24.37,63400.0,17.2336,17.2336,17.1422,17.1492,63400.0
2009-01-02 10:45:00,24.38,24.4,24.32,24.34,65800.0,17.1562,17.1703,17.114,17.1281,65800.0
2009-01-02 10:50:00,24.34,24.49,24.33,24.49,55000.0,17.1281,17.2336,17.121,17.2336,55000.0
2009-01-02 10:55:00,24.49,24.52,24.47,24.48,69600.0,17.2336,17.2547,17.2196,17.2266,69600.0
2009-01-02 11:00:00,24.48,24.55,24.48,24.53,103200.0,17.2266,17.2759,17.2266,17.2618,103200.0
2009-01-02 11:05:00,24.51,24.6,24.49,24.6,100800.0,17.2477,17.311,17.2336,17.311,100800.0
2009-01-02 11:10:00,24.59,24.61,24.47,24.5,106800.0,17.304,17.3181,17.2196,17.2407,106800.0
2009-01-02 11:15:00,24.51,24.56,24.5,24.54,57400.0,17.2477,17.2829,17.2407,17.2688,57400.0
2009-01-02 11:20:00,24.52,24.61,24.52,24.57,86200.0,17.2547,17.3181,17.2547,17.2899,86200.0
2009-01-02 11:25:00,24.58,24.8,24.58,24.8,120600.0,17.297,17.4518,17.297,17.4518,120600.0
2009-01-02 11:30:00,24.81,24.9,24.79,24.85,104400.0,17.4588,17.5222,17.4447,17.487,104400.0
2009-01-02 11:35:00,24.85,24.96,24.82,24.93,99000.0,17.487,17.5644,17.4659,17.5433,99000.0
2009-01-02 11:40:00,24.93,24.93,24.78,24.78,107400.0,17.5433,17.5433,17.4377,17.4377,107400.0
2009-01-02 11:45:00,24.79,24.82,24.68,24.68,102200.0,17.4447,17.4659,17.3673,17.3673,102200.0
2009-01-02 11:50:00,24.68,24.73,24.57,24.6,127800.0,17.3673,17.4025,17.2899,17.311,127800.0
2009-01-02 11:55:00,24.6,24.72,24.6,24.65,64800.0,17.311,17.3955,17.311,17.3462,64800.0
2009-01-02 12:00:00,24.64,24.69,24.6,24.65,57200.0,17.3392,17.3744,17.311,17.3462,57200.0
2009-01-02 12:05:00,24.66,24.68,24.63,24.64,70400.0,17.3533,17.3673,17.3322,17.3392,70400.0
2009-01-02 12:10:00,24.63,24.75,24.63,24.68,68400.0,17.3322,17.4166,17.3322,17.3673,68400.0
2009-01-02 12:15:00,24.67,24.72,24.67,24.72,32400.0,17.3603,17.3955,17.3603,17.3955,32400.0
2009-01-02 12:20:00,24.71,24.74,24.68,24.72,28800.0,17.3885,17.4096,17.3673,17.3955,28800.0
2009-01-02 12:25:00,24.74,24.75,24.68,24.73,32000.0,17.4096,17.4166,17.3673,17.4025,32000.0
2009-01-02 12:30:00,24.74,24.81,24.72,24.74,57000.0,17.4096,17.4588,17.3955,17.4096,57000.0
2009-01-02 12:35:00,24.73,24.85,24.71,24.84,34400.0,17.4025,17.487,17.3885,17.4799,34400.0
2009-01-02 12:40:00,24.84,25.01,24.84,24.89,194200.0,17.4799,17.5996,17.4799,17.5151,194200.0
2009-01-02 12:45:00,24.89,24.92,24.85,24.86,57600.0,17.5151,17.5362,17.487,17.494,57600.0
2009-01-02 12:50:00,24.86,24.88,24.81,24.82,47400.0,17.494,17.5081,17.4588,17.4659,47400.0
2009-01-02 12:55:00,24.83,24.83,24.75,24.76,41800.0,17.4729,17.4729,17.4166,17.4236,41800.0
2009-01-02 13:00:00,24.76,24.84,24.76,24.82,49200.0,17.4236,17.4799,17.4236,17.4659,49200.0
2009-01-02 13:05:00,24.81,24.86,24.78,24.85,37000.0,17.4588,17.494,17.4377,17.487,37000.0
2009-01-02 13:10:00,24.85,24.97,24.83,24.87,117600.0,17.487,17.5714,17.4729,17.501,117600.0
2009-01-02 13:15:00,24.87,24.92,24.85,24.89,63200.0,17.501,17.5362,17.487,17.5151,63200.0
2009-01-02 13:20:00,24.89,24.9,24.85,24.89,40800.0,17.5151,17.5222,17.487,17.5151,40800.0
2009-01-02 13:25:00,24.88,24.95,24.84,24.9,74800.0,17.5081,17.5573,17.4799,17.5222,74800.0
2009-01-02 13:30:00,24.9,24.9,24.85,24.9,44200.0,17.5222,17.5222,17.487,17.5222,44200.0
2009-01-02 13:35:00,24.89,24.93,24.88,24.89,204800.0,17.5151,17.5433,17.5081,17.5151,204800.0
2009-01-02 13:40:00,24.9,24.96,24.88,24.9,132600.0,17.5222,17.5644,17.5081,17.5222,132600.0
2009-01-02 13:45:00,24.9,24.9,24.85,24.88,37600.0,17.5222,17.5222,17.487,17.5081,37600.0
2009-01-02 13:50:00,24.88,24.9,24.85,24.86,62600.0,17.5081,17.5222,17.487,17.494,62600.0
2009-01-02 13:55:00,24.87,24.88,24.81,24.83,65600.0,17.501,17.5081,17.4588,17.4729,65600.0
2009-01-02 14:00:00,24.83,24.85,24.73,24.82,66600.0,17.4729,17.487,17.4025,17.4659,66600.0
2009-01-02 14:05:00,24.8,24.83,24.74,24.8,54800.0,17.4518,17.4729,17.4096,17.4518,54800.0
2009-01-02 14:10:00,24.78,24.82,24.75,24.82,51400.0,17.4377,17.4659,17.4166,17.4659,51400.0
2009-01-02 14:15:00,24.82,24.84,24.78,24.79,56000.0,17.4659,17.4799,17.4377,17.4447,56000.0
2009-01-02 14:20:00,24.81,24.86,24.78,24.78,97600.0,17.4588,17.494,17.4377,17.4377,97600.0
2009-01-02 14:25:00,24.78,24.84,24.75,24.84,77200.0,17.4377,17.4799,17.4166,17.4799,77200.0
2009-01-02 14:30:00,24.84,24.96,24.84,24.91,97800.0,17.4799,17.5644,17.4799,17.5292,97800.0
2009-01-02 14:35:00,24.91,25.0,24.91,24.99,74200.0,17.5292,17.5925,17.5292,17.5855,74200.0
2009-01-02 14:40:00,24.99,25.13,24.99,25.07,167200.0,17.5855,17.684,17.5855,17.6418,167200.0
2009-01-02 14:45:00,25.06,25.08,25.03,25.06,109400.0,17.6347,17.6488,17.6136,17.6347,109400.0
2009-01-02 14:50:00,25.06,25.09,25.03,25.06,112800.0,17.6347,17.6559,17.6136,17.6347,112800.0
2009-01-02 14:55:00,25.04,25.06,25.0,25.02,66000.0,17.6207,17.6347,17.5925,17.6066,66000.0
2009-01-02 15:00:00,25.02,25.13,25.01,25.1,157800.0,17.6066,17.684,17.5996,17.6629,157800.0
2009-01-02 15:05:00,25.1,25.1,25.04,25.05,106800.0,17.6629,17.6629,17.6207,17.6277,106800.0
2009-01-02 15:10:00,25.05,25.1,25.02,25.07,77400.0,17.6277,17.6629,17.6066,17.6418,77400.0
2009-01-02 15:15:00,25.07,25.08,24.99,24.99,102600.0,17.6418,17.6488,17.5855,17.5855,102600.0
2009-01-02 15:20:00,24.99,25.01,24.95,24.97,106800.0,17.5855,17.5996,17.5573,17.5714,106800.0
2009-01-02 15:25:00,24.97,25.07,24.96,25.03,86800.0,17.5714,17.6418,17.5644,17.6136,86800.0
2009-01-02 15:30:00,25.03,25.05,24.99,25.0,114600.0,17.6136,17.6277,17.5855,17.5925,114600.0
2009-01-02 15:35:00,25.0,25.08,25.0,25.08,154600.0,17.5925,17.6488,17.5925,17.6488,154600.0
2009-01-02 15:40:00,25.08,25.17,25.05,25.16,298800.0,17.6488,17.7122,17.6277,17.7051,298800.0
2009-01-02 15:45:00,25.16,25.2,25.11,25.14,273800.0,17.7051,17.7333,17.6699,17.691,273800.0
2009-01-02 15:50:00,25.14,25.18,25.07,25.12,335400.0,17.691,17.7192,17.6418,17.677,335400.0
2009-01-02 15:55:00,25.11,25.13,25.0,25.06,339000.0,17.6699,17.684,17.5925,17.6347,339000.0
2009-01-05 09:30:00,25.35,25.54,25.13,25.22,335200.0,17.8388,17.9725,17.684,17.7473,335200.0
2009-01-05 09:35:00,25.22,25.26,25.02,25.17,176600.0,17.7473,17.7755,17.6066,17.7122,176600.0
2009-01-05 09:40:00,25.17,25.18,24.86,24.89,187400.0,17.7122,17.7192,17.494,17.5151,187400.0
2009-01-05 09:45:00,24.9,25.03,24.87,24.91,197400.0,17.5222,17.6136,17.501,17.5292,197400.0
2009-01-05 09:50:00,24.91,24.94,24.8,24.89,148200.0,17.5292,17.5503,17.4518,17.5151,148200.0
2009-01-05 09:55:00,24.88,24.95,24.85,24.9,198600.0,17.5081,17.5573,17.487,17.5222,198600.0
2009-01-05 10:00:00,24.88,25.09,24.87,25.09,202400.0,17.5081,17.6559,17.501,17.6559,202400.0
2009-01-05 10:05:00,25.07,25.11,24.97,25.11,115000.0,17.6418,17.6699,17.5714,17.6699,115000.0
2009-01-05 10:10:00,25.11,25.21,25.11,25.15,143400.0,17.6699,17.7403,17.6699,17.6981,143400.0
2009-01-05 10:15:00,25.14,25.16,25.05,25.13,121200.0,17.691,17.7051,17.6277,17.684,121200.0
2009-01-05 10:20:00,25.13,25.26,25.12,25.24,99400.0,17.684,17.7755,17.677,17.7614,99400.0
2009-01-05 10:25:00,25.24,25.28,25.19,25.22,73200.0,17.7614,17.7896,17.7262,17.7473,73200.0
2009-01-05 10:30:00,25.22,25.36,25.22,25.35,143600.0,17.7473,17.8459,17.7473,17.8388,143600.0
2009-01-05 10:35:00,25.35,25.56,25.35,25.54,220200.0,17.8388,17.9866,17.8388,17.9725,220200.0
2009-01-05 10:40:00,25.54,25.61,25.52,25.53,141000.0,17.9725,18.0218,17.9584,17.9655,141000.0
2009-01-05 10:45:00,25.52,25.57,25.46,25.53,92200.0,17.9584,17.9936,17.9162,17.9655,92200.0
2009-01-05 10:50:00,25.54,25.56,25.48,25.52,210400.0,17.9725,17.9866,17.9303,17.9584,210400.0
2009-01-05 10:55:00,25.5,25.67,25.5,25.55,197000.0,17.9444,18.064,17.9444,17.9796,197000.0
2009-01-05 11:00:00,25.55,25.68,25.53,25.66,139000.0,17.9796,18.071,17.9655,18.057,139000.0
2009-01-05 11:05:00,25.66,25.74,25.65,25.68,313800.0,18.057,18.1133,18.0499,18.071,313800.0
2009-01-05 11:10:00,25.71,25.77,25.68,25.71,177000.0,18.0922,18.1344,18.071,18.0922,177000.0
2009-01-05 11:15:00,25.71,25.75,25.68,25.73,90400.0,18.0922,18.1203,18.071,18.1062,90400.0
2009-01-05 11:20:00,25.73,25.74,25.66,25.68,123400.0,18.1062,18.1133,18.057,18.071,123400.0
2009-01-05 11:25:00,25.67,25.68,25.58,25.61,109600.0,18.064,18.071,18.0007,18.0218,109600.0
2009-01-05 11:30:00,25.6,25.61,25.54,25.57,93600.0,18.0147,18.0218,17.9725,17.9936,93600.0
2009-01-05 11:35:00,25.57,25.57,25.46,25.53,78200.0,17.9936,17.9936,17.9162,17.9655,78200.0
2009-01-05 11:40:00,25.53,25.59,25.5,25.56,95200.0,17.9655,18.0077,17.9444,17.9866,95200.0
2009-01-05 11:45:00,25.56,25.66,25.55,25.66,106600.0,17.9866,18.057,17.9796,18.057,106600.0
2009-01-05 11:50:00,25.66,25.77,25.65,25.75,179000.0,18.057,18.1344,18.0499,18.1203,179000.0
2009-01-05 11:55:00,25.75,25.8,25.73,25.79,161800.0,18.1203,18.1555,18.1062,18.1484,161800.0
2009-01-05 12:00:00,25.79,25.93,25.78,25.92,158600.0,18.1484,18.247,18.1414,18.2399,158600.0
2009-01-05 12:05:00,25.92,25.92,25.81,25.85,78600.0,18.2399,18.2399,18.1625,18.1907,78600.0
2009-01-05 12:10:00,25.85,25.88,25.8,25.82,78800.0,18.1907,18.2118,18.1555,18.1696,78800.0
2009-01-05 12:15:00,25.82,25.99,25.81,25.99,121600.0,18.1696,18.2892,18.1625,18.2892,121600.0
2009-01-05 12:20:00,25.99,26.07,25.97,26.0,214200.0,18.2892,18.3455,18.2751,18.2962,214200.0
2009-01-05 12:25:00,26.0,26.04,25.99,26.0,125200.0,18.2962,18.3244,18.2892,18.2962,125200.0
2009-01-05 12:30:00,26.0,26.02,25.95,25.98,140200.0,18.2962,18.3103,18.261,18.2822,140200.0
2009-01-05 12:35:00,25.97,26.0,25.91,26.0,132800.0,18.2751,18.2962,18.2329,18.2962,132800.0
2009-01-05 12:40:00,26.0,26.03,25.95,26.0,120000.0,18.2962,18.3173,18.261,18.2962,120000.0
2009-01-05 12:45:00,26.0,26.14,26.0,26.05,169800.0,18.2962,18.3947,18.2962,18.3314,169800.0
2009-01-05 12:50:00,26.07,26.1,25.99,26.1,158800.0,18.3455,18.3666,18.2892,18.3666,158800.0
2009-01-05 12:55:00,26.1,26.17,26.02,26.16,178000.0,18.3666,18.4159,18.3103,18.4088,178000.0
2009-01-05 13:00:00,26.15,26.28,26.15,26.18,130200.0,18.4018,18.4933,18.4018,18.4229,130200.0
2009-01-05 13:05:00,26.17,26.19,26.07,26.09,106200.0,18.4159,18.4299,18.3455,18.3596,106200.0
2009-01-05 13:10:00,26.09,26.21,26.08,26.18,140800.0,18.3596,18.444,18.3525,18.4229,140800.0
2009-01-05 13:15:00,26.18,26.18,26.09,26.11,81000.0,18.4229,18.4229,18.3596,18.3736,81000.0
2009-01-05 13:20:00,26.11,26.23,26.11,26.23,82800.0,18.3736,18.4581,18.3736,18.4581,82800.0
2009-01-05 13:25:00,26.23,26.27,26.15,26.18,98400.0,18.4581,18.4862,18.4018,18.4229,98400.0
2009-01-05 13:30:00,26.18,26.27,26.18,26.26,80200.0,18.4229,18.4862,18.4229,18.4792,80200.0
2009-01-05 13:35:00,26.25,26.27,26.08,26.08,106000.0,18.4722,18.4862,18.3525,18.3525,106000.0
2009-01-05 13:40:00,26.08,26.13,26.02,26.13,112400.0,18.3525,18.3877,18.3103,18.3877,112400.0
2009-01-05 13:45:00,26.13,26.21,26.13,26.21,124200.0,18.3877,18.444,18.3877,18.444,124200.0
2009-01-05 13:50:00,26.2,26.29,26.2,26.27,84600.0,18.437,18.5003,18.437,18.4862,84600.0
2009-01-05 13:55:00,26.25,26.29,26.2,26.2,68600.0,18.4722,18.5003,18.437,18.437,68600.0
2009-01-05 14:00:00,26.2,26.28,26.2,26.28,66600.0,18.437,18.4933,18.437,18.4933,66600.0
2009-01-05 14:05:00,26.28,26.29,26.23,26.24,133600.0,18.4933,18.5003,18.4581,18.4651,133600.0
2009-01-05 14:10:00,26.25,26.31,26.23,26.3,197000.0,18.4722,18.5144,18.4581,18.5073,197000.0
2009-01-05 14:15:00,26.3,26.31,26.23,26.25,103400.0,18.5073,18.5144,18.4581,18.4722,103400.0
2009-01-05 14:20:00,26.24,26.25,26.11,26.23,142400.0,18.4651,18.4722,18.3736,18.4581,142400.0
2009-01-05 14:25:00,26.22,26.25,26.05,26.05,148200.0,18.451,18.4722,18.3314,18.3314,148200.0
2009-01-05 14:30:00,26.05,26.05,25.91,25.93,138800.0,18.3314,18.3314,18.2329,18.247,138800.0
2009-01-05 14:35:00,25.93,25.98,25.86,25.91,110200.0,18.247,18.2822,18.1977,18.2329,110200.0
2009-01-05 14:40:00,25.91,25.99,25.89,25.89,79600.0,18.2329,18.2892,18.2188,18.2188,79600.0
2009-01-05 14:45:00,25.88,25.91,25.78,25.83,101200.0,18.2118,18.2329,18.1414,18.1766,101200.0
2009-01-05 14:50:00,25.83,25.92,25.82,25.91,189800.0,18.1766,18.2399,18.1696,18.2329,189800.0
2009-01-05 14:55:00,25.91,25.98,25.89,25.98,86400.0,18.2329,18.2822,18.2188,18.2822,86400.0
2009-01-05 15:00:00,25.97,26.05,25.96,26.0,111600.0,18.2751,18.3314,18.2681,18.2962,111600.0
2009-01-05 15:05:00,26.0,26.09,25.99,26.04,143600.0,18.2962,18.3596,18.2892,18.3244,143600.0
2009-01-05 15:10:00,26.04,26.11,25.89,25.91,168800.0,18.3244,18.3736,18.2188,18.2329,168800.0
2009-01-05 15:15:00,25.9,25.97,25.86,25.94,144000.0,18.2259,18.2751,18.1977,18.254,144000.0
2009-01-05 15:20:00,25.94,26.24,25.83,25.88,220400.0,18.254,18.4651,18.1766,18.2118,220400.0
2009-01-05 15:25:00,25.88,25.92,25.82,25.82,166600.0,18.2118,18.2399,18.1696,18.1696,166600.0
2009-01-05 15:30:00,25.85,25.93,25.8,25.9,173000.0,18.1907,18.247,18.1555,18.2259,173000.0
2009-01-05 15:35:00,25.91,25.98,25.85,25.95,162200.0,18.2329,18.2822,18.1907,18.261,162200.0
2009-01-05 15:40:00,25.96,26.1,25.95,26.05,277400.0,18.2681,18.3666,18.261,18.3314,277400.0
2009-01-05 15:45:00,26.06,26.13,25.99,26.03,249600.0,18.3384,18.3877,18.2892,18.3173,249600.0
2009-01-05 15:50:00,26.02,26.08,25.96,26.03,293400.0,18.3103,18.3525,18.2681,18.3173,293400.0
2009-01-05 15:55:00,26.03,26.07,25.97,26.03,329800.0,18.3173,18.3455,18.2751,18.3173,329800.0
2009-01-06 09:30:00,26.27,26.5,26.12,26.5,185400.0,18.4862,18.6481,18.3807,18.6481,185400.0
2009-01-06 09:35:00,26.5,26.81,26.47,26.64,291200.0,18.6481,18.8662,18.627,18.7466,291200.0
2009-01-06 09:40:00,26.66,26.83,26.58,26.8,301000.0,18.7607,18.8803,18.7044,18.8592,301000.0
2009-01-06 09:45:00,26.81,27.1,26.79,27.07,252400.0,18.8662,19.0703,18.8521,19.0492,252400.0
2009-01-06 09:50:00,27.06,27.3,27.05,27.15,403400.0,19.0421,19.211,19.0351,19.1055,403400.0
2009-01-06 09:55:00,27.15,27.23,27.08,27.14,294000.0,19.1055,19.1618,19.0562,19.0984,294000.0
2009-01-06 10:00:00,27.14,27.24,26.93,26.95,277000.0,19.0984,19.1688,18.9507,18.9647,277000.0
2009-01-06 10:05:00,26.95,26.96,26.83,26.9,197600.0,18.9647,18.9718,18.8803,18.9296,197600.0
2009-01-06 10:10:00,26.89,26.98,26.85,26.92,315000.0,18.9225,18.9859,18.8944,18.9436,315000.0
2009-01-06 10:15:00,26.93,26.96,26.71,26.75,193400.0,18.9507,18.9718,18.7959,18.824,193400.0
2009-01-06 10:20:00,26.75,26.93,26.72,26.84,183400.0,18.824,18.9507,18.8029,18.8873,183400.0
2009-01-06 10:25:00,26.85,26.88,26.68,26.74,183400.0,18.8944,18.9155,18.7747,18.817,183400.0
2009-01-06 10:30:00,26.74,26.87,26.74,26.82,155600.0,18.817,18.9084,18.817,18.8733,155600.0
2009-01-06 10:35:00,26.81,26.82,26.61,26.73,343200.0,18.8662,18.8733,18.7255,18.8099,343200.0
2009-01-06 10:40:00,26.73,26.8,26.68,26.71,64800.0,18.8099,18.8592,18.7747,18.7959,64800.0
2009-01-06 10:45:00,26.71,26.71,26.59,26.65,127400.0,18.7959,18.7959,18.7114,18.7536,127400.0
2009-01-06 10:50:00,26.65,26.67,26.5,26.5,157400.0,18.7536,18.7677,18.6481,18.6481,157400.0
2009-01-06 10:55:00,26.52,26.64,26.49,26.49,163600.0,18.6622,18.7466,18.641,18.641,163600.0
2009-01-06 11:00:00,26.5,26.55,26.43,26.45,134400.0,18.6481,18.6833,18.5988,18.6129,134400.0
2009-01-06 11:05:00,26.43,26.49,26.36,26.39,143000.0,18.5988,18.641,18.5496,18.5707,143000.0
2009-01-06 11:10:00,26.39,26.48,26.39,26.41,88400.0,18.5707,18.634,18.5707,18.5847,88400.0
2009-01-06 11:15:00,26.41,26.58,26.4,26.53,70200.0,18.5847,18.7044,18.5777,18.6692,70200.0
2009-01-06 11:20:00,26.55,26.56,26.49,26.53,68000.0,18.6833,18.6903,18.641,18.6692,68000.0
2009-01-06 11:25:00,26.54,26.63,26.53,26.61,126400.0,18.6762,18.7396,18.6692,18.7255,126400.0
2009-01-06 11:30:00,26.61,26.7,26.61,26.7,80200.0,18.7255,18.7888,18.7255,18.7888,80200.0
2009-01-06 11:35:00,26.71,26.73,26.62,26.72,99200.0,18.7959,18.8099,18.7325,18.8029,99200.0
2009-01-06 11:40:00,26.71,26.8,26.69,26.76,116800.0,18.7959,18.8592,18.7818,18.831,116800.0
2009-01-06 11:45:00,26.75,26.87,26.68,26.87,122600.0,18.824,18.9084,18.7747,18.9084,122600.0
2009-01-06 11:50:00,26.87,26.92,26.81,26.85,115800.0,18.9084,18.9436,18.8662,18.8944,115800.0
2009-01-06 11:55:00,26.84,26.92,26.81,26.86,124000.0,18.8873,18.9436,18.8662,18.9014,124000.0
2009-01-06 12:00:00,26.87,26.88,26.75,26.82,116200.0,18.9084,18.9155,18.824,18.8733,116200.0
2009-01-06 12:05:00,26.82,26.89,26.8,26.86,70400.0,18.8733,18.9225,18.8592,18.9014,70400.0
2009-01-06 12:10:00,26.86,26.98,26.83,26.92,113000.0,18.9014,18.9859,18.8803,18.9436,113000.0
2009-01-06 12:15:00,26.92,26.93,26.73,26.75,89800.0,18.9436,18.9507,18.8099,18.824,89800.0
2009-01-06 12:20:00,26.75,26.83,26.66,26.67,52200.0,18.824,18.8803,18.7607,18.7677,52200.0
2009-01-06 12:25:00,26.67,26.76,26.61,26.73,99400.0,18.7677,18.831,18.7255,18.8099,99400.0
2009-01-06 12:30:00,26.72,26.86,26.71,26.86,54600.0,18.8029,18.9014,18.7959,18.9014,54600.0
2009-01-06 12:35:00,26.86,26.97,26.86,26.93,82600.0,18.9014,18.9788,18.9014,18.9507,82600.0
2009-01-06 12:40:00,26.93,26.95,26.84,26.87,60400.0,18.9507,18.9647,18.8873,18.9084,60400.0
2009-01-06 12:45:00,26.87,26.89,26.79,26.88,67800.0,18.9084,18.9225,18.8521,18.9155,67800.0
2009-01-06 12:50:00,26.88,26.9,26.84,26.85,67800.0,18.9155,18.9296,18.8873,18.8944,67800.0
2009-01-06 12:55:00,26.85,26.88,26.8,26.86,65400.0,18.8944,18.9155,18.8592,18.9014,65400.0
2009-01-06 13:00:00,26.86,26.97,26.83,26.9,197800.0,18.9014,18.9788,18.8803,18.9296,197800.0
2009-01-06 13:05:00,26.9,26.9,26.83,26.84,87600.0,18.9296,18.9296,18.8803,18.8873,87600.0
2009-01-06 13:10:00,26.82,26.83,26.72,26.72,82200.0,18.8733,18.8803,18.8029,18.8029,82200.0
2009-01-06 13:15:00,26.72,26.73,26.6,26.62,84800.0,18.8029,18.8099,18.7184,18.7325,84800.0
2009-01-06 13:20:00,26.61,26.71,26.59,26.68,60600.0,18.7255,18.7959,18.7114,18.7747,60600.0
2009-01-06 13:25:00,26.68,26.76,26.64,26.7,41600.0,18.7747,18.831,18.7466,18.7888,41600.0
2009-01-06 13:30:00,26.68,26.75,26.59,26.75,67800.0,18.7747,18.824,18.7114,18.824,67800.0
2009-01-06 13:35:00,26.74,26.82,26.72,26.76,307400.0,18.817,18.8733,18.8029,18.831,307400.0
2009-01-06 13:40:00,26.76,26.86,26.74,26.85,851200.0,18.831,18.9014,18.817,18.8944,851200.0
2009-01-06 13:45:00,26.84,26.88,26.82,26.86,190400.0,18.8873,18.9155,18.8733,18.9014,190400.0
2009-01-06 13:50:00,26.86,26.91,26.78,26.85,60800.0,18.9014,18.9366,18.8451,18.8944,60800.0
2009-01-06 13:55:00,26.85,26.85,26.73,26.77,64400.0,18.8944,18.8944,18.8099,18.8381,64400.0
2009-01-06 14:00:00,26.76,26.77,26.66,26.74,92600.0,18.831,18.8381,18.7607,18.817,92600.0
2009-01-06 14:05:00,26.74,26.83,26.68,26.83,86400.0,18.817,18.8803,18.7747,18.8803,86400.0
2009-01-06 14:10:00,26.84,27.0,26.79,26.93,158200.0,18.8873,18.9999,18.8521,18.9507,158200.0
2009-01-06 14:15:00,26.94,27.02,26.93,26.96,143400.0,18.9577,19.014,18.9507,18.9718,143400.0
2009-01-06 14:20:00,26.97,27.02,26.96,26.99,237000.0,18.9788,19.014,18.9718,18.9929,237000.0
2009-01-06 14:25:00,26.99,27.04,26.97,27.0,317800.0,18.9929,19.0281,18.9788,18.9999,317800.0
2009-01-06 14:30:00,27.01,27.05,26.98,26.98,173800.0,19.007,19.0351,18.9859,18.9859,173800.0
2009-01-06 14:35:00,26.98,27.2,26.98,27.18,204800.0,18.9859,19.1407,18.9859,19.1266,204800.0
2009-01-06 14:40:00,27.18,27.2,27.09,27.15,90600.0,19.1266,19.1407,19.0633,19.1055,90600.0
2009-01-06 14:45:00,27.15,27.24,27.12,27.23,79200.0,19.1055,19.1688,19.0844,19.1618,79200.0
2009-01-06 14:50:00,27.23,27.24,27.14,27.19,71200.0,19.1618,19.1688,19.0984,19.1336,71200.0
2009-01-06 14:55:00,27.2,27.3,27.17,27.28,127800.0,19.1407,19.211,19.1196,19.197,127800.0
2009-01-06 15:00:00,27.28,27.33,27.22,27.25,202200.0,19.197,19.2321,19.1547,19.1759,202200.0
2009-01-06 15:05:00,27.24,27.25,27.15,27.16,209800.0,19.1688,19.1759,19.1055,19.1125,209800.0
2009-01-06 15:10:00,27.15,27.2,27.08,27.16,174800.0,19.1055,19.1407,19.0562,19.1125,174800.0
2009-01-06 15:15:00,27.15,27.19,27.07,27.16,215600.0,19.1055,19.1336,19.0492,19.1125,215600.0
2009-01-06 15:20:00,27.17,27.19,27.08,27.08,196200.0,19.1196,19.1336,19.0562,19.0562,196200.0
2009-01-06 15:25:00,27.08,27.09,26.97,27.05,155800.0,19.0562,19.0633,18.9788,19.0351,155800.0
2009-01-06 15:30:00,27.03,27.15,27.0,27.05,171200.0,19.021,19.1055,18.9999,19.0351,171200.0
2009-01-06 15:35:00,27.05,27.09,26.9,26.97,157000.0,19.0351,19.0633,18.9296,18.9788,157000.0
2009-01-06 15:40:00,26.98,27.09,26.93,27.08,198400.0,18.9859,19.0633,18.9507,19.0562,198400.0
2009-01-06 15:45:00,27.08,27.13,26.99,27.01,274200.0,19.0562,19.0914,18.9929,19.007,274200.0
2009-01-06 15:50:00,27.01,27.09,26.99,27.07,246800.0,19.007,19.0633,18.9929,19.0492,246800.0
2009-01-06 15:55:00,27.06,27.08,26.95,27.01,376000.0,19.0421,19.0562,18.9647,19.007,376000.0
2009-01-07 09:30:00,26.71,26.75,26.35,26.68,147800.0,18.7959,18.824,18.5425,18.7747,147800.0
2009-01-07 09:35:00,26.67,26.7,26.51,26.53,137400.0,18.7677,18.7888,18.6551,18.6692,137400.0
2009-01-07 09:40:00,26.53,26.61,26.47,26.54,77200.0,18.6692,18.7255,18.627,18.6762,77200.0
2009-01-07 09:45:00,26.55,26.64,26.5,26.64,96200.0,18.6833,18.7466,18.6481,18.7466,96200.0
2009-01-07 09:50:00,26.64,26.89,26.62,26.66,103000.0,18.7466,18.9225,18.7325,18.7607,103000.0
2009-01-07 09:55:00,26.66,26.77,26.6,26.61,54400.0,18.7607,18.8381,18.7184,18.7255,54400.0
2009-01-07 10:00:00,26.61,26.67,26.53,26.57,58200.0,18.7255,18.7677,18.6692,18.6973,58200.0
2009-01-07 10:05:00,26.56,26.62,26.56,26.58,117600.0,18.6903,18.7325,18.6903,18.7044,117600.0
2009-01-07 10:10:00,26.58,26.58,26.36,26.36,184000.0,18.7044,18.7044,18.5496,18.5496,184000.0
2009-01-07 10:15:00,26.38,26.38,26.18,26.23,171400.0,18.5636,18.5636,18.4229,18.4581,171400.0
2009-01-07 10:20:00,26.23,26.24,26.16,26.17,73200.0,18.4581,18.4651,18.4088,18.4159,73200.0
2009-01-07 10:25:00,26.18,26.27,26.14,26.27,101400.0,18.4229,18.4862,18.3947,18.4862,101400.0
2009-01-07 10:30:00,26.28,26.28,26.15,26.23,120400.0,18.4933,18.4933,18.4018,18.4581,120400.0
2009-01-07 10:35:00,26.24,26.32,26.23,26.25,222800.0,18.4651,18.5214,18.4581,18.4722,222800.0
2009-01-07 10:40:00,26.26,26.38,26.24,26.33,91400.0,18.4792,18.5636,18.4651,18.5284,91400.0
2009-01-07 10:45:00,26.34,26.38,26.31,26.34,84200.0,18.5355,18.5636,18.5144,18.5355,84200.0
2009-01-07 10:50:00,26.32,26.34,26.25,26.3,395200.0,18.5214,18.5355,18.4722,18.5073,395200.0
2009-01-07 10:55:00,26.31,26.38,26.28,26.33,65800.0,18.5144,18.5636,18.4933,18.5284,65800.0
2009-01-07 11:00:00,26.31,26.36,26.21,26.32,160800.0,18.5144,18.5496,18.444,18.5214,160800.0
2009-01-07 11:05:00,26.32,26.33,26.24,26.25,140000.0,18.5214,18.5284,18.4651,18.4722,140000.0
2009-01-07 11:10:00,26.24,26.29,26.17,26.18,61800.0,18.4651,18.5003,18.4159,18.4229,61800.0
2009-01-07 11:15:00,26.19,26.25,26.06,26.07,73400.0,18.4299,18.4722,18.3384,18.3455,73400.0
2009-01-07 11:20:00,26.06,26.18,26.03,26.14,73000.0,18.3384,18.4229,18.3173,18.3947,73000.0
2009-01-07 11:25:00,26.14,26.18,26.09,26.16,50400.0,18.3947,18.4229,18.3596,18.4088,50400.0
2009-01-07 11:30:00,26.13,26.15,26.09,26.1,47800.0,18.3877,18.4018,18.3596,18.3666,47800.0
2009-01-07 11:35:00,26.11,26.12,26.04,26.07,61200.0,18.3736,18.3807,18.3244,18.3455,61200.0
2009-01-07 11:40:00,26.08,26.14,26.05,26.08,95600.0,18.3525,18.3947,18.3314,18.3525,95600.0
2009-01-07 11:45:00,26.09,26.13,26.08,26.1,332200.0,18.3596,18.3877,18.3525,18.3666,332200.0
2009-01-07 11:50:00,26.11,26.11,26.06,26.11,105000.0,18.3736,18.3736,18.3384,18.3736,105000.0
2009-01-07 11:55:00,26.09,26.1,25.98,26.0,63800.0,18.3596,18.3666,18.2822,18.2962,63800.0
2009-01-07 12:00:00,26.02,26.02,25.79,25.86,141600.0,18.3103,18.3103,18.1484,18.1977,141600.0
2009-01-07 12:05:00,25.86,25.88,25.8,25.85,58000.0,18.1977,18.2118,18.1555,18.1907,58000.0
2009-01-07 12:10:00,25.85,25.86,25.71,25.73,117200.0,18.1907,18.1977,18.0922,18.1062,117200.0
2009-01-07 12:15:00,25.74,25.83,25.64,25.71,171400.0,18.1133,18.1766,18.0429,18.0922,171400.0
2009-01-07 12:20:00,25.72,25.73,25.41,25.48,307800.0,18.0992,18.1062,17.881,17.9303,307800.0
2009-01-07 12:25:00,25.47,25.49,25.19,25.25,397000.0,17.9233,17.9373,17.7262,17.7684,397000.0
2009-01-07 12:30:00,25.24,25.26,25.1,25.25,300000.0,17.7614,17.7755,17.6629,17.7684,300000.0
2009-01-07 12:35:00,25.25,25.31,25.18,25.27,108400.0,17.7684,17.8107,17.7192,17.7825,108400.0
2009-01-07 12:40:00,25.27,25.27,25.11,25.25,115800.0,17.7825,17.7825,17.6699,17.7684,115800.0
2009-01-07 12:45:00,25.24,25.42,25.08,25.09,353800.0,17.7614,17.8881,17.6488,17.6559,353800.0
2009-01-07 12:50:00,25.08,25.11,24.81,24.83,465600.0,17.6488,17.6699,17.4588,17.4729,465600.0
2009-01-07 12:55:00,24.83,24.88,24.46,24.66,717400.0,17.4729,17.5081,17.2125,17.3533,717400.0
2009-01-07 13:00:00,24.66,24.85,24.63,24.81,393000.0,17.3533,17.487,17.3322,17.4588,393000.0
2009-01-07 13:05:00,24.81,24.95,24.81,24.93,119000.0,17.4588,17.5573,17.4588,17.5433,119000.0
2009-01-07 13:10:00,24.93,25.03,24.8,25.0,318400.0,17.5433,17.6136,17.4518,17.5925,318400.0
2009-01-07 13:15:00,25.0,25.16,24.98,25.15,177400.0,17.5925,17.7051,17.5785,17.6981,177400.0
2009-01-07 13:20:00,25.15,25.21,25.12,25.12,129600.0,17.6981,17.7403,17.677,17.677,129600.0
2009-01-07 13:25:00,25.11,25.18,25.1,25.16,95600.0,17.6699,17.7192,17.6629,17.7051,95600.0
2009-01-07 13:30:00,25.15,25.17,25.1,25.13,194800.0,17.6981,17.7122,17.6629,17.684,194800.0
2009-01-07 13:35:00,25.14,25.23,25.12,25.21,193000.0,17.691,17.7544,17.677,17.7403,193000.0
2009-01-07 13:40:00,25.21,25.21,25.05,25.05,293200.0,17.7403,17.7403,17.6277,17.6277,293200.0
2009-01-07 13:45:00,25.05,25.06,24.97,25.01,185800.0,17.6277,17.6347,17.5714,17.5996,185800.0
2009-01-07 13:50:00,25.02,25.09,25.0,25.08,75600.0,17.6066,17.6559,17.5925,17.6488,75600.0
2009-01-07 13:55:00,25.09,25.14,25.02,25.03,132800.0,17.6559,17.691,17.6066,17.6136,132800.0
2009-01-07 14:00:00,25.03,25.03,24.93,24.95,110000.0,17.6136,17.6136,17.5433,17.5573,110000.0
2009-01-07 14:05:00,24.96,25.0,24.93,25.0,100200.0,17.5644,17.5925,17.5433,17.5925,100200.0
2009-01-07 14:10:00,25.0,25.0,24.93,24.96,130800.0,17.5925,17.5925,17.5433,17.5644,130800.0
2009-01-07 14:15:00,24.96,24.98,24.81,24.81,135000.0,17.5644,17.5785,17.4588,17.4588,135000.0
2009-01-07 14:20:00,24.81,24.89,24.79,24.83,114400.0,17.4588,17.5151,17.4447,17.4729,114400.0
2009-01-07 14:25:00,24.85,24.89,24.78,24.8,179800.0,17.487,17.5151,17.4377,17.4518,179800.0
2009-01-07 14:30:00,24.81,24.83,24.73,24.79,174200.0,17.4588,17.4729,17.4025,17.4447,174200.0
2009-01-07 14:35:00,24.79,24.88,24.78,24.85,132600.0,17.4447,17.5081,17.4377,17.487,132600.0
2009-01-07 14:40:00,24.86,24.95,24.82,24.92,107000.0,17.494,17.5573,17.4659,17.5362,107000.0
2009-01-07 14:45:00,24.93,24.93,24.82,24.86,107200.0,17.5433,17.5433,17.4659,17.494,107200.0
2009-01-07 14:50:00,24.86,24.91,24.84,24.86,175200.0,17.494,17.5292,17.4799,17.494,175200.0
2009-01-07 14:55:00,24.86,24.86,24.78,24.79,78400.0,17.494,17.494,17.4377,17.4447,78400.0
2009-01-07 15:00:00,24.79,24.8,24.68,24.77,228800.0,17.4447,17.4518,17.3673,17.4307,228800.0
2009-01-07 15:05:00,24.78,24.79,24.69,24.71,200200.0,17.4377,17.4447,17.3744,17.3885,200200.0
2009-01-07 15:10:00,24.71,24.81,24.71,24.79,136000.0,17.3885,17.4588,17.3885,17.4447,136000.0
2009-01-07 15:15:00,24.79,24.86,24.77,24.86,126800.0,17.4447,17.494,17.4307,17.494,126800.0
2009-01-07 15:20:00,24.86,24.88,24.74,24.77,161200.0,17.494,17.5081,17.4096,17.4307,161200.0
2009-01-07 15:25:00,24.77,24.79,24.71,24.73,203000.0,17.4307,17.4447,17.3885,17.4025,203000.0
2009-01-07 15:30:00,24.74,24.83,24.71,24.77,218800.0,17.4096,17.4729,17.3885,17.4307,218800.0
2009-01-07 15:35:00,24.77,24.78,24.7,24.74,275800.0,17.4307,17.4377,17.3814,17.4096,275800.0
2009-01-07 15:40:00,24.74,24.85,24.71,24.85,324800.0,17.4096,17.487,17.3885,17.487,324800.0
2009-01-07 15:45:00,24.84,24.85,24.76,24.78,419000.0,17.4799,17.487,17.4236,17.4377,419000.0
2009-01-07 15:50:00,24.77,24.82,24.76,24.82,492000.0,17.4307,17.4659,17.4236,17.4659,492000.0
2009-01-07 15:55:00,24.81,24.96,24.79,24.89,740800.0,17.4588,17.5644,17.4447,17.5151,740800.0
2009-01-08 09:30:00,24.74,25.32,24.74,24.78,138800.0,17.4096,17.8177,17.4096,17.4377,138800.0
2009-01-08 09:35:00,24.75,25.02,24.66,24.71,140000.0,17.4166,17.6066,17.3533,17.3885,140000.0
2009-01-08 09:40:00,24.71,24.79,24.6,24.7,171800.0,17.3885,17.4447,17.311,17.3814,171800.0
2009-01-08 09:45:00,24.7,24.71,24.6,24.68,168600.0,17.3814,17.3885,17.311,17.3673,168600.0
2009-01-08 09:50:00,24.69,24.69,24.44,24.62,113000.0,17.3744,17.3744,17.1985,17.3251,113000.0
2009-01-08 09:55:00,24.62,24.73,24.57,24.73,66600.0,17.3251,17.4025,17.2899,17.4025,66600.0
2009-01-08 10:00:00,24.72,24.73,24.6,24.71,70800.0,17.3955,17.4025,17.311,17.3885,70800.0
2009-01-08 10:05:00,24.71,24.92,24.71,24.91,93200.0,17.3885,17.5362,17.3885,17.5292,93200.0
2009-01-08 10:10:00,24.91,24.95,24.81,24.82,163600.0,17.5292,17.5573,17.4588,17.4659,163600.0
2009-01-08 10:15:00,24.83,24.86,24.67,24.68,88600.0,17.4729,17.494,17.3603,17.3673,88600.0
2009-01-08 10:20:00,24.68,24.69,24.6,24.63,128400.0,17.3673,17.3744,17.311,17.3322,128400.0
2009-01-08 10:25:00,24.61,24.69,24.58,24.67,60600.0,17.3181,17.3744,17.297,17.3603,60600.0
2009-01-08 10:30:00,24.67,24.8,24.67,24.76,85400.0,17.3603,17.4518,17.3603,17.4236,85400.0
2009-01-08 10:35:00,24.76,24.85,24.72,24.75,100000.0,17.4236,17.487,17.3955,17.4166,100000.0
2009-01-08 10:40:00,24.75,24.88,24.73,24.85,139800.0,17.4166,17.5081,17.4025,17.487,139800.0
2009-01-08 10:45:00,24.86,24.9,24.8,24.84,111600.0,17.494,17.5222,17.4518,17.4799,111600.0
2009-01-08 10:50:00,24.83,24.9,24.82,24.86,166400.0,17.4729,17.5222,17.4659,17.494,166400.0
2009-01-08 10:55:00,24.88,24.88,24.77,24.82,380400.0,17.5081,17.5081,17.4307,17.4659,380400.0
2009-01-08 11:00:00,24.82,24.9,24.8,24.88,59600.0,17.4659,17.5222,17.4518,17.5081,59600.0
2009-01-08 11:05:00,24.88,24.9,24.83,24.86,124200.0,17.5081,17.5222,17.4729,17.494,124200.0
2009-01-08 11:10:00,24.86,24.87,24.81,24.84,62600.0,17.494,17.501,17.4588,17.4799,62600.0
2009-01-08 11:15:00,24.83,24.88,24.81,24.86,67400.0,17.4729,17.5081,17.4588,17.494,67400.0
2009-01-08 11:20:00,24.87,24.9,24.78,24.79,247800.0,17.501,17.5222,17.4377,17.4447,247800.0
2009-01-08 11:25:00,24.8,24.8,24.68,24.73,93400.0,17.4518,17.4518,17.3673,17.4025,93400.0
2009-01-08 11:30:00,24.74,24.74,24.53,24.55,115000.0,17.4096,17.4096,17.2618,17.2759,115000.0
2009-01-08 11:35:00,24.55,24.57,24.5,24.52,162000.0,17.2759,17.2899,17.2407,17.2547,162000.0
2009-01-08 11:40:00,24.52,24.54,24.47,24.51,110600.0,17.2547,17.2688,17.2196,17.2477,110600.0
2009-01-08 11:45:00,24.5,24.52,24.43,24.5,106200.0,17.2407,17.2547,17.1914,17.2407,106200.0
2009-01-08 11:50:00,24.5,24.54,24.45,24.49,47800.0,17.2407,17.2688,17.2055,17.2336,47800.0
2009-01-08 11:55:00,24.49,24.52,24.45,24.47,86600.0,17.2336,17.2547,17.2055,17.2196,86600.0
2009-01-08 12:00:00,24.48,24.53,24.46,24.47,76800.0,17.2266,17.2618,17.2125,17.2196,76800.0
2009-01-08 12:05:00,24.46,24.49,24.41,24.47,150000.0,17.2125,17.2336,17.1773,17.2196,150000.0
2009-01-08 12:10:00,24.45,24.5,24.42,24.46,71600.0,17.2055,17.2407,17.1844,17.2125,71600.0
2009-01-08 12:15:00,24.46,24.5,24.43,24.5,66400.0,17.2125,17.2407,17.1914,17.2407,66400.0
2009-01-08 12:20:00,24.5,24.52,24.43,24.43,436400.0,17.2407,17.2547,17.1914,17.1914,436400.0
2009-01-08 12:25:00,24.43,24.43,24.38,24.4,80400.0,17.1914,17.1914,17.1562,17.1703,80400.0
2009-01-08 12:30:00,24.41,24.41,24.27,24.29,154200.0,17.1773,17.1773,17.0788,17.0929,154200.0
2009-01-08 12:35:00,24.29,24.3,24.15,24.16,336800.0,17.0929,17.0999,16.9944,17.0014,336800.0
2009-01-08 12:40:00,24.17,24.2,24.11,24.15,176400.0,17.0085,17.0296,16.9662,16.9944,176400.0
2009-01-08 12:45:00,24.16,24.27,24.14,24.25,131800.0,17.0014,17.0788,16.9873,17.0647,131800.0
2009-01-08 12:50:00,24.25,24.39,24.24,24.29,134800.0,17.0647,17.1633,17.0577,17.0929,134800.0
2009-01-08 12:55:00,24.29,24.3,24.18,24.18,82600.0,17.0929,17.0999,17.0155,17.0155,82600.0
2009-01-08 13:00:00,24.18,24.2,24.16,24.18,83200.0,17.0155,17.0296,17.0014,17.0155,83200.0
2009-01-08 13:05:00,24.17,24.21,24.14,24.14,53000.0,17.0085,17.0366,16.9873,16.9873,53000.0
2009-01-08 13:10:00,24.14,24.22,24.13,24.18,96800.0,16.9873,17.0436,16.9803,17.0155,96800.0
2009-01-08 13:15:00,24.18,24.25,24.13,24.14,100400.0,17.0155,17.0647,16.9803,16.9873,100400.0
2009-01-08 13:20:00,24.14,24.23,24.1,24.15,122000.0,16.9873,17.0507,16.9592,16.9944,122000.0
2009-01-08 13:25:00,24.15,24.18,24.08,24.09,85800.0,16.9944,17.0155,16.9451,16.9522,85800.0
2009-01-08 13:30:00,24.09,24.21,24.08,24.17,67400.0,16.9522,17.0366,16.9451,17.0085,67400.0
2009-01-08 13:35:00,24.18,24.25,24.16,24.24,69200.0,17.0155,17.0647,17.0014,17.0577,69200.0
2009-01-08 13:40:00,24.23,24.32,24.22,24.32,74800.0,17.0507,17.114,17.0436,17.114,74800.0
2009-01-08 13:45:00,24.31,24.39,24.29,24.33,136400.0,17.107,17.1633,17.0929,17.121,136400.0
2009-01-08 13:50:00,24.35,24.38,24.3,24.36,34600.0,17.1351,17.1562,17.0999,17.1422,34600.0
2009-01-08 13:55:00,24.36,24.36,24.27,24.32,46200.0,17.1422,17.1422,17.0788,17.114,46200.0
2009-01-08 14:00:00,24.34,24.4,24.33,24.38,68600.0,17.1281,17.1703,17.121,17.1562,68600.0
2009-01-08 14:05:00,24.38,24.54,24.36,24.49,167000.0,17.1562,17.2688,17.1422,17.2336,167000.0
2009-01-08 14:10:00,24.48,24.53,24.45,24.5,67600.0,17.2266,17.2618,17.2055,17.2407,67600.0
2009-01-08 14:15:00,24.51,24.59,24.47,24.49,108800.0,17.2477,17.304,17.2196,17.2336,108800.0
2009-01-08 14:20:00,24.5,24.53,24.45,24.47,64600.0,17.2407,17.2618,17.2055,17.2196,64600.0
2009-01-08 14:25:00,24.47,24.52,24.42,24.42,77400.0,17.2196,17.2547,17.1844,17.1844,77400.0
2009-01-08 14:30:00,24.43,24.45,24.32,24.36,82400.0,17.1914,17.2055,17.114,17.1422,82400.0
2009-01-08 14:35:00,24.36,24.43,24.36,24.4,92000.0,17.1422,17.1914,17.1422,17.1703,92000.0
2009-01-08 14:40:00,24.4,24.54,24.36,24.53,131400.0,17.1703,17.2688,17.1422,17.2618,131400.0
2009-01-08 14:45:00,24.53,24.57,24.49,24.52,142000.0,17.2618,17.2899,17.2336,17.2547,142000.0
2009-01-08 14:50:00,24.51,24.69,24.5,24.65,126400.0,17.2477,17.3744,17.2407,17.3462,126400.0
2009-01-08 14:55:00,24.65,24.66,24.5,24.57,120200.0,17.3462,17.3533,17.2407,17.2899,120200.0
2009-01-08 15:00:00,24.57,24.72,24.56,24.64,149800.0,17.2899,17.3955,17.2829,17.3392,149800.0
2009-01-08 15:05:00,24.63,24.64,24.51,24.53,168000.0,17.3322,17.3392,17.2477,17.2618,168000.0
2009-01-08 15:10:00,24.54,24.55,24.47,24.48,104800.0,17.2688,17.2759,17.2196,17.2266,104800.0
2009-01-08 15:15:00,24.48,24.54,24.46,24.5,164200.0,17.2266,17.2688,17.2125,17.2407,164200.0
2009-01-08 15:20:00,24.5,24.6,24.43,24.58,218200.0,17.2407,17.311,17.1914,17.297,218200.0
2009-01-08 15:25:00,24.58,24.63,24.52,24.56,128000.0,17.297,17.3322,17.2547,17.2829,128000.0
2009-01-08 15:30:00,24.57,24.6,24.47,24.55,168600.0,17.2899,17.311,17.2196,17.2759,168600.0
2009-01-08 15:35:00,24.55,24.55,24.41,24.48,217600.0,17.2759,17.2759,17.1773,17.2266,217600.0
2009-01-08 15:40:00,24.49,24.6,24.49,24.58,197800.0,17.2336,17.311,17.2336,17.297,197800.0
2009-01-08 15:45:00,24.58,24.62,24.52,24.62,196000.0,17.297,17.3251,17.2547,17.3251,196000.0
2009-01-08 15:50:00,24.62,24.63,24.47,24.52,357400.0,17.3251,17.3322,17.2196,17.2547,357400.0
2009-01-08 15:55:00,24.52,24.65,24.5,24.62,475200.0,17.2547,17.3462,17.2407,17.3251,475200.0
2009-01-09 09:30:00,24.73,24.98,24.63,24.68,137000.0,17.4025,17.5785,17.3322,17.3673,137000.0
2009-01-09 09:35:00,24.68,24.68,24.41,24.47,91400.0,17.3673,17.3673,17.1773,17.2196,91400.0
2009-01-09 09:40:00,24.48,24.48,24.13,24.23,116800.0,17.2266,17.2266,16.9803,17.0507,116800.0
2009-01-09 09:45:00,24.24,24.25,24.11,24.16,105000.0,17.0577,17.0647,16.9662,17.0014,105000.0
2009-01-09 09:50:00,24.18,24.18,23.9,23.91,109400.0,17.0155,17.0155,16.8185,16.8255,109400.0
2009-01-09 09:55:00,23.93,24.17,23.9,24.06,344000.0,16.8396,17.0085,16.8185,16.931,344000.0
2009-01-09 10:00:00,24.06,24.24,24.02,24.23,134600.0,16.931,17.0577,16.9029,17.0507,134600.0
2009-01-09 10:05:00,24.23,24.25,24.18,24.24,62800.0,17.0507,17.0647,17.0155,17.0577,62800.0
2009-01-09 10:10:00,24.24,24.24,24.11,24.13,62000.0,17.0577,17.0577,16.9662,16.9803,62000.0
2009-01-09 10:15:00,24.13,24.13,23.99,24.01,57400.0,16.9803,16.9803,16.8818,16.8959,57400.0
2009-01-09 10:20:00,24.03,24.1,23.99,24.05,57600.0,16.9099,16.9592,16.8818,16.924,57600.0
2009-01-09 10:25:00,24.05,24.1,23.93,24.0,98200.0,16.924,16.9592,16.8396,16.8888,98200.0
2009-01-09 10:30:00,24.0,24.03,23.93,23.94,115800.0,16.8888,16.9099,16.8396,16.8466,115800.0
2009-01-09 10:35:00,23.96,23.98,23.85,23.87,218800.0,16.8607,16.8747,16.7833,16.7973,218800.0
2009-01-09 10:40:00,23.87,23.93,23.83,23.93,100600.0,16.7973,16.8396,16.7692,16.8396,100600.0
2009-01-09 10:45:00,23.93,23.99,23.9,23.97,83600.0,16.8396,16.8818,16.8185,16.8677,83600.0
2009-01-09 10:50:00,23.96,23.98,23.86,23.97,82600.0,16.8607,16.8747,16.7903,16.8677,82600.0
2009-01-09 10:55:00,23.97,24.01,23.88,23.9,238400.0,16.8677,16.8959,16.8044,16.8185,238400.0
2009-01-09 11:00:00,23.9,23.9,23.79,23.82,713800.0,16.8185,16.8185,16.741,16.7622,713800.0
2009-01-09 11:05:00,23.81,23.85,23.81,23.84,169600.0,16.7551,16.7833,16.7551,16.7762,169600.0
2009-01-09 11:10:00,23.83,23.83,23.76,23.8,100400.0,16.7692,16.7692,16.7199,16.7481,100400.0
2009-01-09 11:15:00,23.81,23.81,23.72,23.77,113800.0,16.7551,16.7551,16.6918,16.727,113800.0
2009-01-09 11:20:00,23.77,23.96,23.77,23.92,175400.0,16.727,16.8607,16.727,16.8325,175400.0
2009-01-09 11:25:00,23.91,23.93,23.85,23.86,83600.0,16.8255,16.8396,16.7833,16.7903,83600.0
2009-01-09 11:30:00,23.86,23.88,23.81,23.86,50200.0,16.7903,16.8044,16.7551,16.7903,50200.0
2009-01-09 11:35:00,23.86,23.97,23.86,23.95,74400.0,16.7903,16.8677,16.7903,16.8536,74400.0
2009-01-09 11:40:00,23.95,23.96,23.84,23.85,90400.0,16.8536,16.8607,16.7762,16.7833,90400.0
2009-01-09 11:45:00,23.85,23.9,23.8,23.8,198200.0,16.7833,16.8185,16.7481,16.7481,198200.0
2009-01-09 11:50:00,23.8,23.88,23.78,23.88,113200.0,16.7481,16.8044,16.734,16.8044,113200.0
2009-01-09 11:55:00,23.88,23.93,23.86,23.92,40600.0,16.8044,16.8396,16.7903,16.8325,40600.0
2009-01-09 12:00:00,23.91,23.96,23.9,23.96,52000.0,16.8255,16.8607,16.8185,16.8607,52000.0
2009-01-09 12:05:00,23.97,24.08,23.95,24.08,94800.0,16.8677,16.9451,16.8536,16.9451,94800.0
2009-01-09 12:10:00,24.09,24.09,23.97,24.0,59400.0,16.9522,16.9522,16.8677,16.8888,59400.0
2009-01-09 12:15:00,23.99,23.99,23.91,23.92,39200.0,16.8818,16.8818,16.8255,16.8325,39200.0
2009-01-09 12:20:00,23.92,23.97,23.9,23.91,78000.0,16.8325,16.8677,16.8185,16.8255,78000.0
2009-01-09 12:25:00,23.91,23.99,23.9,23.93,40400.0,16.8255,16.8818,16.8185,16.8396,40400.0
2009-01-09 12:30:00,23.93,23.93,23.9,23.92,53800.0,16.8396,16.8396,16.8185,16.8325,53800.0
2009-01-09 12:35:00,23.92,23.96,23.86,23.89,54000.0,16.8325,16.8607,16.7903,16.8114,54000.0
2009-01-09 12:40:00,23.88,23.89,23.75,23.77,61600.0,16.8044,16.8114,16.7129,16.727,61600.0
2009-01-09 12:45:00,23.78,23.94,23.78,23.92,47800.0,16.734,16.8466,16.734,16.8325,47800.0
2009-01-09 12:50:00,23.92,24.05,23.92,24.05,41200.0,16.8325,16.924,16.8325,16.924,41200.0
2009-01-09 12:55:00,24.04,24.04,24.0,24.02,45600.0,16.917,16.917,16.8888,16.9029,45600.0
2009-01-09 13:00:00,24.02,24.13,24.02,24.13,77600.0,16.9029,16.9803,16.9029,16.9803,77600.0
2009-01-09 13:05:00,24.13,24.15,24.03,24.05,113600.0,16.9803,16.9944,16.9099,16.924,113600.0
2009-01-09 13:10:00,24.05,24.08,24.03,24.04,68800.0,16.924,16.9451,16.9099,16.917,68800.0
2009-01-09 13:15:00,24.04,24.05,23.93,24.03,92600.0,16.917,16.924,16.8396,16.9099,92600.0
2009-01-09 13:20:00,24.05,24.05,23.98,24.04,53800.0,16.924,16.924,16.8747,16.917,53800.0
2009-01-09 13:25:00,24.04,24.08,24.02,24.07,41400.0,16.917,16.9451,16.9029,16.9381,41400.0
2009-01-09 13:30:00,24.07,24.09,23.98,24.01,71000.0,16.9381,16.9522,16.8747,16.8959,71000.0
2009-01-09 13:35:00,24.02,24.1,23.99,24.05,53800.0,16.9029,16.9592,16.8818,16.924,53800.0
2009-01-09 13:40:00,24.05,24.14,24.05,24.07,43000.0,16.924,16.9873,16.924,16.9381,43000.0
2009-01-09 13:45:00,24.07,24.14,24.06,24.13,30000.0,16.9381,16.9873,16.931,16.9803,30000.0
2009-01-09 13:50:00,24.12,24.12,24.02,24.04,64200.0,16.9733,16.9733,16.9029,16.917,64200.0
2009-01-09 13:55:00,24.02,24.06,24.01,24.05,73600.0,16.9029,16.931,16.8959,16.924,73600.0
2009-01-09 14:00:00,24.05,24.15,24.05,24.14,34600.0,16.924,16.9944,16.924,16.9873,34600.0
2009-01-09 14:05:00,24.15,24.2,24.15,24.18,63800.0,16.9944,17.0296,16.9944,17.0155,63800.0
2009-01-09 14:10:00,24.17,24.17,24.09,24.11,47400.0,17.0085,17.0085,16.9522,16.9662,47400.0
2009-01-09 14:15:00,24.11,24.2,24.08,24.17,50400.0,16.9662,17.0296,16.9451,17.0085,50400.0
2009-01-09 14:20:00,24.17,24.21,24.11,24.12,44400.0,17.0085,17.0366,16.9662,16.9733,44400.0
2009-01-09 14:25:00,24.11,24.16,24.1,24.11,51600.0,16.9662,17.0014,16.9592,16.9662,51600.0
2009-01-09 14:30:00,24.13,24.25,24.13,24.23,54200.0,16.9803,17.0647,16.9803,17.0507,54200.0
2009-01-09 14:35:00,24.23,24.24,24.15,24.18,40400.0,17.0507,17.0577,16.9944,17.0155,40400.0
2009-01-09 14:40:00,24.18,24.22,24.14,24.21,50400.0,17.0155,17.0436,16.9873,17.0366,50400.0
2009-01-09 14:45:00,24.2,24.27,24.18,24.18,39800.0,17.0296,17.0788,17.0155,17.0155,39800.0
2009-01-09 14:50:00,24.2,24.25,24.17,24.24,61400.0,17.0296,17.0647,17.0085,17.0577,61400.0
2009-01-09 14:55:00,24.24,24.28,24.19,24.21,60600.0,17.0577,17.0859,17.0225,17.0366,60600.0
2009-01-09 15:00:00,24.2,24.31,24.17,24.28,86400.0,17.0296,17.107,17.0085,17.0859,86400.0
2009-01-09 15:05:00,24.28,24.32,24.2,24.23,105800.0,17.0859,17.114,17.0296,17.0507,105800.0
2009-01-09 15:10:00,24.23,24.25,24.18,24.23,84800.0,17.0507,17.0647,17.0155,17.0507,84800.0
2009-01-09 15:15:00,24.23,24.25,24.15,24.24,73000.0,17.0507,17.0647,16.9944,17.0577,73000.0
2009-01-09 15:20:00,24.25,24.25,24.18,24.25,103800.0,17.0647,17.0647,17.0155,17.0647,103800.0
2009-01-09 15:25:00,24.25,24.28,24.12,24.23,135200.0,17.0647,17.0859,16.9733,17.0507,135200.0
2009-01-09 15:30:00,24.24,24.29,24.15,24.22,134000.0,17.0577,17.0929,16.9944,17.0436,134000.0
2009-01-09 15:35:00,24.22,24.28,24.14,24.2,205800.0,17.0436,17.0859,16.9873,17.0296,205800.0
2009-01-09 15:40:00,24.2,24.22,24.11,24.19,207000.0,17.0296,17.0436,16.9662,17.0225,207000.0
2009-01-09 15:45:00,24.18,24.19,24.0,24.03,187800.0,17.0155,17.0225,16.8888,16.9099,187800.0
2009-01-09 15:50:00,24.02,24.09,23.92,24.0,295800.0,16.9029,16.9522,16.8325,16.8888,295800.0
2009-01-09 15:55:00,24.0,24.06,23.97,24.06,253000.0,16.8888,16.931,16.8677,16.931,253000.0
2009-01-12 09:30:00,23.97,24.27,23.51,23.53,181600.0,16.8677,17.0788,16.544,16.5581,181600.0
2009-01-12 09:35:00,23.52,23.7,23.5,23.61,158400.0,16.551,16.6777,16.537,16.6144,158400.0
2009-01-12 09:40:00,23.56,23.66,23.34,23.37,133800.0,16.5792,16.6496,16.4244,16.4455,133800.0
2009-01-12 09:45:00,23.36,23.5,23.35,23.48,133400.0,16.4385,16.537,16.4314,16.5229,133400.0
2009-01-12 09:50:00,23.48,23.5,23.4,23.42,238800.0,16.5229,16.537,16.4666,16.4807,238800.0
2009-01-12 09:55:00,23.4,23.47,23.34,23.46,181800.0,16.4666,16.5159,16.4244,16.5088,181800.0
2009-01-12 10:00:00,23.47,23.47,23.15,23.18,152800.0,16.5159,16.5159,16.2907,16.3118,152800.0
2009-01-12 10:05:00,23.18,23.27,23.08,23.2,270400.0,16.3118,16.3751,16.2414,16.3259,270400.0
2009-01-12 10:10:00,23.19,23.21,23.06,23.11,116800.0,16.3188,16.3329,16.2273,16.2625,116800.0
2009-01-12 10:15:00,23.1,23.17,23.07,23.13,163200.0,16.2555,16.3048,16.2344,16.2766,163200.0
2009-01-12 10:20:00,23.12,23.12,23.02,23.05,328400.0,16.2696,16.2696,16.1992,16.2203,328400.0
2009-01-12 10:25:00,23.05,23.2,23.05,23.2,397200.0,16.2203,16.3259,16.2203,16.3259,397200.0
2009-01-12 10:30:00,23.19,23.23,23.16,23.16,420400.0,16.3188,16.347,16.2977,16.2977,420400.0
2009-01-12 10:35:00,23.17,23.29,23.16,23.23,333200.0,16.3048,16.3892,16.2977,16.347,333200.0
2009-01-12 10:40:00,23.24,23.36,23.24,23.31,267200.0,16.354,16.4385,16.354,16.4033,267200.0
2009-01-12 10:45:00,23.31,23.37,23.25,23.27,200200.0,16.4033,16.4455,16.361,16.3751,200200.0
2009-01-12 10:50:00,23.28,23.39,23.25,23.36,308400.0,16.3822,16.4596,16.361,16.4385,308400.0
2009-01-12 10:55:00,23.37,23.4,23.32,23.34,178000.0,16.4455,16.4666,16.4103,16.4244,178000.0
2009-01-12 11:00:00,23.34,23.35,23.27,23.34,175600.0,16.4244,16.4314,16.3751,16.4244,175600.0
2009-01-12 11:05:00,23.34,23.39,23.29,23.33,155000.0,16.4244,16.4596,16.3892,16.4173,155000.0
2009-01-12 11:10:00,23.33,23.38,23.29,23.35,97600.0,16.4173,16.4525,16.3892,16.4314,97600.0
2009-01-12 11:15:00,23.35,23.37,23.3,23.31,111000.0,16.4314,16.4455,16.3962,16.4033,111000.0
2009-01-12 11:20:00,23.31,23.35,23.24,23.31,136000.0,16.4033,16.4314,16.354,16.4033,136000.0
2009-01-12 11:25:00,23.31,23.32,23.24,23.27,89400.0,16.4033,16.4103,16.354,16.3751,89400.0
2009-01-12 11:30:00,23.29,23.31,23.16,23.16,95800.0,16.3892,16.4033,16.2977,16.2977,95800.0
2009-01-12 11:35:00,23.16,23.2,23.11,23.2,121600.0,16.2977,16.3259,16.2625,16.3259,121600.0
2009-01-12 11:40:00,23.18,23.21,23.08,23.1,399800.0,16.3118,16.3329,16.2414,16.2555,399800.0
2009-01-12 11:45:00,23.1,23.13,23.06,23.08,122000.0,16.2555,16.2766,16.2273,16.2414,122000.0
2009-01-12 11:50:00,23.08,23.09,23.04,23.08,118600.0,16.2414,16.2485,16.2133,16.2414,118600.0
2009-01-12 11:55:00,23.09,23.12,23.06,23.11,221000.0,16.2485,16.2696,16.2273,16.2625,221000.0
2009-01-12 12:00:00,23.11,23.13,23.04,23.09,167400.0,16.2625,16.2766,16.2133,16.2485,167400.0
2009-01-12 12:05:00,23.11,23.2,23.09,23.19,185200.0,16.2625,16.3259,16.2485,16.3188,185200.0
2009-01-12 12:10:00,23.19,23.25,23.11,23.25,246400.0,16.3188,16.361,16.2625,16.361,246400.0
2009-01-12 12:15:00,23.25,23.25,23.18,23.25,111200.0,16.361,16.361,16.3118,16.361,111200.0
2009-01-12 12:20:00,23.25,23.27,23.13,23.17,71200.0,16.361,16.3751,16.2766,16.3048,71200.0
2009-01-12 12:25:00,23.17,23.18,23.09,23.11,59200.0,16.3048,16.3118,16.2485,16.2625,59200.0
2009-01-12 12:30:00,23.1,23.18,23.07,23.16,75800.0,16.2555,16.3118,16.2344,16.2977,75800.0
2009-01-12 12:35:00,23.16,23.2,23.14,23.15,71200.0,16.2977,16.3259,16.2836,16.2907,71200.0
2009-01-12 12:40:00,23.15,23.17,23.06,23.07,362800.0,16.2907,16.3048,16.2273,16.2344,362800.0
2009-01-12 12:45:00,23.06,23.1,23.04,23.06,59200.0,16.2273,16.2555,16.2133,16.2273,59200.0
2009-01-12 12:50:00,23.06,23.08,23.02,23.02,85200.0,16.2273,16.2414,16.1992,16.1992,85200.0
2009-01-12 12:55:00,23.03,23.05,23.0,23.02,76800.0,16.2062,16.2203,16.1851,16.1992,76800.0
2009-01-12 13:00:00,23.01,23.03,22.98,23.03,72800.0,16.1922,16.2062,16.171,16.2062,72800.0
2009-01-12 13:05:00,23.03,23.08,22.99,23.08,83400.0,16.2062,16.2414,16.1781,16.2414,83400.0
2009-01-12 13:10:00,23.07,23.13,23.07,23.13,79400.0,16.2344,16.2766,16.2344,16.2766,79400.0
2009-01-12 13:15:00,23.11,23.14,23.08,23.1,55200.0,16.2625,16.2836,16.2414,16.2555,55200.0
2009-01-12 13:20:00,23.11,23.13,23.07,23.09,70800.0,16.2625,16.2766,16.2344,16.2485,70800.0
2009-01-12 13:25:00,23.08,23.1,23.02,23.04,45400.0,16.2414,16.2555,16.1992,16.2133,45400.0
2009-01-12 13:30:00,23.03,23.06,22.95,22.97,84400.0,16.2062,16.2273,16.1499,16.164,84400.0
2009-01-12 13:35:00,22.95,23.0,22.92,22.93,133200.0,16.1499,16.1851,16.1288,16.1359,133200.0
2009-01-12 13:40:00,22.93,22.96,22.9,22.96,151000.0,16.1359,16.157,16.1148,16.157,151000.0
2009-01-12 13:45:00,22.96,22.96,22.9,22.92,257000.0,16.157,16.157,16.1148,16.1288,257000.0
2009-01-12 13:50:00,22.92,22.93,22.9,22.91,117800.0,16.1288,16.1359,16.1148,16.1218,117800.0
2009-01-12 13:55:00,22.91,22.93,22.83,22.86,152600.0,16.1218,16.1359,16.0655,16.0866,152600.0
2009-01-12 14:00:00,22.84,22.86,22.8,22.84,96200.0,16.0725,16.0866,16.0444,16.0725,96200.0
2009-01-12 14:05:00,22.84,22.88,22.77,22.77,149000.0,16.0725,16.1007,16.0233,16.0233,149000.0
2009-01-12 14:10:00,22.77,22.82,22.72,22.77,231000.0,16.0233,16.0585,15.9881,16.0233,231000.0
2009-01-12 14:15:00,22.77,22.79,22.73,22.78,232800.0,16.0233,16.0373,15.9951,16.0303,232800.0
2009-01-12 14:20:00,22.78,22.8,22.71,22.74,154800.0,16.0303,16.0444,15.981,16.0022,154800.0
2009-01-12 14:25:00,22.75,22.75,22.6,22.7,338400.0,16.0092,16.0092,15.9036,15.974,338400.0
2009-01-12 14:30:00,22.7,22.73,22.64,22.67,213200.0,15.974,15.9951,15.9318,15.9529,213200.0
2009-01-12 14:35:00,22.68,22.78,22.65,22.75,340400.0,15.9599,16.0303,15.9388,16.0092,340400.0
2009-01-12 14:40:00,22.75,22.75,22.65,22.66,286800.0,16.0092,16.0092,15.9388,15.9459,286800.0
2009-01-12 14:45:00,22.67,22.73,22.62,22.68,211200.0,15.9529,15.9951,15.9177,15.9599,211200.0
2009-01-12 14:50:00,22.68,22.71,22.61,22.68,175200.0,15.9599,15.981,15.9107,15.9599,175200.0
2009-01-12 14:55:00,22.68,22.72,22.66,22.67,108200.0,15.9599,15.9881,15.9459,15.9529,108200.0
2009-01-12 15:00:00,22.67,22.74,22.67,22.72,416600.0,15.9529,16.0022,15.9529,15.9881,416600.0
2009-01-12 15:05:00,22.72,22.72,22.57,22.61,219800.0,15.9881,15.9881,15.8825,15.9107,219800.0
2009-01-12 15:10:00,22.61,22.63,22.56,22.57,120800.0,15.9107,15.9248,15.8755,15.8825,120800.0
2009-01-12 15:15:00,22.58,22.61,22.53,22.59,212400.0,15.8896,15.9107,15.8544,15.8966,212400.0
2009-01-12 15:20:00,22.59,22.72,22.56,22.7,571600.0,15.8966,15.9881,15.8755,15.974,571600.0
2009-01-12 15:25:00,22.71,22.77,22.64,22.66,407200.0,15.981,16.0233,15.9318,15.9459,407200.0
2009-01-12 15:30:00,22.65,22.68,22.55,22.59,377200.0,15.9388,15.9599,15.8685,15.8966,377200.0
2009-01-12 15:35:00,22.57,22.6,22.5,22.55,330600.0,15.8825,15.9036,15.8333,15.8685,330600.0
2009-01-12 15:40:00,22.55,22.61,22.49,22.6,482000.0,15.8685,15.9107,15.8262,15.9036,482000.0
2009-01-12 15:45:00,22.6,22.64,22.54,22.63,588600.0,15.9036,15.9318,15.8614,15.9248,588600.0
2009-01-12 15:50:00,22.63,22.73,22.61,22.7,684600.0,15.9248,15.9951,15.9107,15.974,684600.0
2009-01-12 15:55:00,22.7,22.83,22.7,22.8,677400.0,15.974,16.0655,15.974,16.0444,677400.0
2009-01-13 09:30:00,22.48,22.64,22.41,22.63,227400.0,15.8192,15.9318,15.7699,15.9248,227400.0
2009-01-13 09:35:00,22.63,23.23,22.61,23.09,279600.0,15.9248,16.347,15.9107,16.2485,279600.0
2009-01-13 09:40:00,23.08,23.19,22.93,23.16,175000.0,16.2414,16.3188,16.1359,16.2977,175000.0
2009-01-13 09:45:00,23.15,23.21,23.06,23.08,118200.0,16.2907,16.3329,16.2273,16.2414,118200.0
2009-01-13 09:50:00,23.06,23.33,23.06,23.16,154000.0,16.2273,16.4173,16.2273,16.2977,154000.0
2009-01-13 09:55:00,23.16,23.29,23.14,23.25,131400.0,16.2977,16.3892,16.2836,16.361,131400.0
2009-01-13 10:00:00,23.24,23.33,23.17,23.25,166600.0,16.354,16.4173,16.3048,16.361,166600.0
2009-01-13 10:05:00,23.25,23.25,23.08,23.16,179200.0,16.361,16.361,16.2414,16.2977,179200.0
2009-01-13 10:10:00,23.17,23.24,23.14,23.22,167600.0,16.3048,16.354,16.2836,16.3399,167600.0
2009-01-13 10:15:00,23.22,23.29,23.13,23.18,241000.0,16.3399,16.3892,16.2766,16.3118,241000.0
2009-01-13 10:20:00,23.16,23.16,22.91,22.93,154200.0,16.2977,16.2977,16.1218,16.1359,154200.0
2009-01-13 10:25:00,22.92,22.98,22.76,22.91,355200.0,16.1288,16.171,16.0162,16.1218,355200.0
2009-01-13 10:30:00,22.93,23.0,22.68,22.68,155600.0,16.1359,16.1851,15.9599,15.9599,155600.0
2009-01-13 10:35:00,22.68,22.68,22.56,22.56,261200.0,15.9599,15.9599,15.8755,15.8755,261200.0
2009-01-13 10:40:00,22.57,22.7,22.57,22.61,259400.0,15.8825,15.974,15.8825,15.9107,259400.0
2009-01-13 10:45:00,22.61,22.72,22.61,22.72,98600.0,15.9107,15.9881,15.9107,15.9881,98600.0
2009-01-13 10:50:00,22.73,22.79,22.61,22.68,130200.0,15.9951,16.0373,15.9107,15.9599,130200.0
2009-01-13 10:55:00,22.68,22.71,22.58,22.58,152600.0,15.9599,15.981,15.8896,15.8896,152600.0
2009-01-13 11:00:00,22.59,22.6,22.36,22.38,261400.0,15.8966,15.9036,15.7348,15.7488,261400.0
2009-01-13 11:05:00,22.37,22.58,22.34,22.46,279000.0,15.7418,15.8896,15.7207,15.8051,279000.0
2009-01-13 11:10:00,22.45,22.47,22.18,22.25,218600.0,15.7981,15.8122,15.6081,15.6573,218600.0
2009-01-13 11:15:00,22.25,22.36,22.22,22.34,218200.0,15.6573,15.7348,15.6362,15.7207,218200.0
2009-01-13 11:20:00,22.34,22.34,22.21,22.28,388000.0,15.7207,15.7207,15.6292,15.6785,388000.0
2009-01-13 11:25:00,22.28,22.35,22.23,22.33,122200.0,15.6785,15.7277,15.6433,15.7136,122200.0
2009-01-13 11:30:00,22.32,22.36,22.27,22.28,116400.0,15.7066,15.7348,15.6714,15.6785,116400.0
2009-01-13 11:35:00,22.28,22.36,22.27,22.33,99800.0,15.6785,15.7348,15.6714,15.7136,99800.0
2009-01-13 11:40:00,22.32,22.41,22.28,22.28,237400.0,15.7066,15.7699,15.6785,15.6785,237400.0
2009-01-13 11:45:00,22.28,22.29,22.09,22.1,271600.0,15.6785,15.6855,15.5448,15.5518,271600.0
2009-01-13 11:50:00,22.11,22.17,22.07,22.08,196200.0,15.5588,15.6011,15.5307,15.5377,196200.0
2009-01-13 11:55:00,22.08,22.15,22.07,22.11,111000.0,15.5377,15.587,15.5307,15.5588,111000.0
2009-01-13 12:00:00,22.13,22.23,22.12,22.14,188000.0,15.5729,15.6433,15.5659,15.5799,188000.0
2009-01-13 12:05:00,22.13,22.19,22.09,22.1,149800.0,15.5729,15.6151,15.5448,15.5518,149800.0
2009-01-13 12:10:00,22.1,22.11,22.0,22.02,540200.0,15.5518,15.5588,15.4814,15.4955,540200.0
2009-01-13 12:15:00,22.02,22.05,21.94,21.99,281800.0,15.4955,15.5166,15.4392,15.4744,281800.0
2009-01-13 12:20:00,21.98,22.03,21.96,21.97,192400.0,15.4673,15.5025,15.4533,15.4603,192400.0
2009-01-13 12:25:00,21.96,21.97,21.85,21.86,259000.0,15.4533,15.4603,15.3759,15.3829,259000.0
2009-01-13 12:30:00,21.88,21.96,21.84,21.95,212200.0,15.397,15.4533,15.3688,15.4462,212200.0
2009-01-13 12:35:00,21.95,22.16,21.95,22.14,297600.0,15.4462,15.594,15.4462,15.5799,297600.0
2009-01-13 12:40:00,22.13,22.15,22.03,22.04,136200.0,15.5729,15.587,15.5025,15.5096,136200.0
2009-01-13 12:45:00,22.03,22.06,22.01,22.05,52200.0,15.5025,15.5236,15.4885,15.5166,52200.0
2009-01-13 12:50:00,22.05,22.18,22.04,22.15,107400.0,15.5166,15.6081,15.5096,15.587,107400.0
2009-01-13 12:55:00,22.14,22.16,22.03,22.07,62000.0,15.5799,15.594,15.5025,15.5307,62000.0
2009-01-13 13:00:00,22.08,22.11,22.05,22.08,43800.0,15.5377,15.5588,15.5166,15.5377,43800.0
2009-01-13 13:05:00,22.07,22.08,22.03,22.06,53200.0,15.5307,15.5377,15.5025,15.5236,53200.0
2009-01-13 13:10:00,22.06,22.09,22.03,22.09,56200.0,15.5236,15.5448,15.5025,15.5448,56200.0
2009-01-13 13:15:00,22.09,22.11,22.07,22.08,77000.0,15.5448,15.5588,15.5307,15.5377,77000.0
2009-01-13 13:20:00,22.08,22.1,21.96,22.0,95600.0,15.5377,15.5518,15.4533,15.4814,95600.0
2009-01-13 13:25:00,22.01,22.02,21.98,22.02,81600.0,15.4885,15.4955,15.4673,15.4955,81600.0
2009-01-13 13:30:00,22.01,22.03,21.96,21.99,99400.0,15.4885,15.5025,15.4533,15.4744,99400.0
2009-01-13 13:35:00,22.0,22.02,21.96,22.0,108400.0,15.4814,15.4955,15.4533,15.4814,108400.0
2009-01-13 13:40:00,21.99,22.01,21.88,21.93,130000.0,15.4744,15.4885,15.397,15.4322,130000.0
2009-01-13 13:45:00,21.93,21.93,21.83,21.84,88400.0,15.4322,15.4322,15.3618,15.3688,88400.0
2009-01-13 13:50:00,21.84,21.87,21.75,21.75,179400.0,15.3688,15.3899,15.3055,15.3055,179400.0
2009-01-13 13:55:00,21.77,21.77,21.68,21.7,198400.0,15.3196,15.3196,15.2562,15.2703,198400.0
2009-01-13 14:00:00,21.71,21.71,21.62,21.63,318800.0,15.2773,15.2773,15.214,15.2211,318800.0
2009-01-13 14:05:00,21.64,21.75,21.63,21.74,201200.0,15.2281,15.3055,15.2211,15.2985,201200.0
2009-01-13 14:10:00,21.74,21.84,21.7,21.82,133400.0,15.2985,15.3688,15.2703,15.3548,133400.0
2009-01-13 14:15:00,21.82,21.84,21.75,21.77,95400.0,15.3548,15.3688,15.3055,15.3196,95400.0
2009-01-13 14:20:00,21.77,21.77,21.65,21.69,160600.0,15.3196,15.3196,15.2351,15.2633,160600.0
2009-01-13 14:25:00,21.68,21.71,21.61,21.68,227600.0,15.2562,15.2773,15.207,15.2562,227600.0
2009-01-13 14:30:00,21.68,21.8,21.67,21.74,289600.0,15.2562,15.3407,15.2492,15.2985,289600.0
2009-01-13 14:35:00,21.75,21.91,21.75,21.89,249200.0,15.3055,15.4181,15.3055,15.404,249200.0
2009-01-13 14:40:00,21.89,22.0,21.88,21.94,289400.0,15.404,15.4814,15.397,15.4392,289400.0
2009-01-13 14:45:00,21.94,22.05,21.92,21.96,256800.0,15.4392,15.5166,15.4251,15.4533,256800.0
2009-01-13 14:50:00,21.96,21.97,21.86,21.95,223200.0,15.4533,15.4603,15.3829,15.4462,223200.0
2009-01-13 14:55:00,21.96,22.02,21.9,21.91,149600.0,15.4533,15.4955,15.4111,15.4181,149600.0
2009-01-13 15:00:00,21.9,21.99,21.83,21.96,244400.0,15.4111,15.4744,15.3618,15.4533,244400.0
2009-01-13 15:05:00,21.96,21.96,21.79,21.8,276600.0,15.4533,15.4533,15.3336,15.3407,276600.0
2009-01-13 15:10:00,21.81,21.88,21.77,21.85,253000.0,15.3477,15.397,15.3196,15.3759,253000.0
2009-01-13 15:15:00,21.84,21.93,21.79,21.85,249800.0,15.3688,15.4322,15.3336,15.3759,249800.0
2009-01-13 15:20:00,21.86,22.0,21.84,21.99,188400.0,15.3829,15.4814,15.3688,15.4744,188400.0
2009-01-13 15:25:00,21.98,22.09,21.95,22.08,325600.0,15.4673,15.5448,15.4462,15.5377,325600.0
2009-01-13 15:30:00,22.07,22.09,21.91,22.04,207800.0,15.5307,15.5448,15.4181,15.5096,207800.0
2009-01-13 15:35:00,22.03,22.15,22.03,22.09,338200.0,15.5025,15.587,15.5025,15.5448,338200.0
2009-01-13 15:40:00,22.09,22.24,22.06,22.21,410800.0,15.5448,15.6503,15.5236,15.6292,410800.0
2009-01-13 15:45:00,22.21,22.22,22.11,22.19,304600.0,15.6292,15.6362,15.5588,15.6151,304600.0
2009-01-13 15:50:00,22.19,22.27,22.09,22.09,532000.0,15.6151,15.6714,15.5448,15.5448,532000.0
2009-01-13 15:55:00,22.09,22.16,22.08,22.08,623400.0,15.5448,15.594,15.5377,15.5377,623400.0
2009-01-14 09:30:00,21.59,21.95,21.59,21.85,197600.0,15.1929,15.4462,15.1929,15.3759,197600.0
2009-01-14 09:35:00,21.84,21.93,21.56,21.65,224400.0,15.3688,15.4322,15.1718,15.2351,224400.0
2009-01-14 09:40:00,21.64,21.8,21.44,21.45,252800.0,15.2281,15.3407,15.0873,15.0944,252800.0
2009-01-14 09:45:00,21.45,21.49,21.38,21.43,341600.0,15.0944,15.1225,15.0451,15.0803,341600.0
2009-01-14 09:50:00,21.43,21.49,21.42,21.43,154200.0,15.0803,15.1225,15.0733,15.0803,154200.0
2009-01-14 09:55:00,21.43,21.61,21.43,21.61,160400.0,15.0803,15.207,15.0803,15.207,160400.0
2009-01-14 10:00:00,21.59,21.6,21.46,21.46,154200.0,15.1929,15.1999,15.1014,15.1014,154200.0
2009-01-14 10:05:00,21.46,21.52,21.43,21.45,121000.0,15.1014,15.1436,15.0803,15.0944,121000.0
2009-01-14 10:10:00,21.45,21.48,21.33,21.35,229200.0,15.0944,15.1155,15.0099,15.024,229200.0
2009-01-14 10:15:00,21.35,21.41,21.28,21.32,195200.0,15.024,15.0662,14.9748,15.0029,195200.0
2009-01-14 10:20:00,21.33,21.34,21.21,21.23,427600.0,15.0099,15.017,14.9255,14.9396,427600.0
2009-01-14 10:25:00,21.23,21.27,21.14,21.18,427000.0,14.9396,14.9677,14.8762,14.9044,427000.0
2009-01-14 10:30:00,21.18,21.26,21.18,21.23,404600.0,14.9044,14.9607,14.9044,14.9396,404600.0
2009-01-14 10:35:00,21.23,21.25,21.08,21.09,373400.0,14.9396,14.9536,14.834,14.8411,373400.0
2009-01-14 10:40:00,21.1,21.1,21.02,21.07,424400.0,14.8481,14.8481,14.7918,14.827,424400.0
2009-01-14 10:45:00,21.06,21.11,21.03,21.09,304800.0,14.8199,14.8551,14.7988,14.8411,304800.0
2009-01-14 10:50:00,21.1,21.13,21.0,21.04,253000.0,14.8481,14.8692,14.7777,14.8059,253000.0
2009-01-14 10:55:00,21.05,21.05,20.9,20.9,546000.0,14.8129,14.8129,14.7074,14.7074,546000.0
2009-01-14 11:00:00,20.9,20.97,20.89,20.93,264000.0,14.7074,14.7566,14.7003,14.7285,264000.0
2009-01-14 11:05:00,20.93,20.93,20.85,20.89,337000.0,14.7285,14.7285,14.6722,14.7003,337000.0
2009-01-14 11:10:00,20.88,20.89,20.74,20.77,429600.0,14.6933,14.7003,14.5948,14.6159,429600.0
2009-01-14 11:15:00,20.75,20.79,20.73,20.74,245200.0,14.6018,14.6299,14.5877,14.5948,245200.0
2009-01-14 11:20:00,20.74,20.84,20.7,20.83,646400.0,14.5948,14.6651,14.5666,14.6581,646400.0
2009-01-14 11:25:00,20.84,20.86,20.74,20.75,459000.0,14.6651,14.6792,14.5948,14.6018,459000.0
2009-01-14 11:30:00,20.75,20.8,20.71,20.74,241600.0,14.6018,14.637,14.5736,14.5948,241600.0
2009-01-14 11:35:00,20.75,20.77,20.7,20.75,113400.0,14.6018,14.6159,14.5666,14.6018,113400.0
2009-01-14 11:40:00,20.75,20.75,20.71,20.74,215400.0,14.6018,14.6018,14.5736,14.5948,215400.0
2009-01-14 11:45:00,20.74,20.74,20.66,20.68,287400.0,14.5948,14.5948,14.5385,14.5525,287400.0
2009-01-14 11:50:00,20.68,20.75,20.68,20.71,460000.0,14.5525,14.6018,14.5525,14.5736,460000.0
2009-01-14 11:55:00,20.72,20.72,20.58,20.63,382800.0,14.5807,14.5807,14.4822,14.5174,382800.0
2009-01-14 12:00:00,20.63,20.67,20.6,20.61,121400.0,14.5174,14.5455,14.4962,14.5033,121400.0
2009-01-14 12:05:00,20.61,20.75,20.54,20.74,206000.0,14.5033,14.6018,14.454,14.5948,206000.0
2009-01-14 12:10:00,20.74,20.77,20.65,20.68,130400.0,14.5948,14.6159,14.5314,14.5525,130400.0
2009-01-14 12:15:00,20.7,20.72,20.65,20.7,92000.0,14.5666,14.5807,14.5314,14.5666,92000.0
2009-01-14 12:20:00,20.69,20.75,20.69,20.71,80800.0,14.5596,14.6018,14.5596,14.5736,80800.0
2009-01-14 12:25:00,20.7,20.75,20.68,20.72,83400.0,14.5666,14.6018,14.5525,14.5807,83400.0
2009-01-14 12:30:00,20.72,20.75,20.63,20.64,192400.0,14.5807,14.6018,14.5174,14.5244,192400.0
2009-01-14 12:35:00,20.64,20.64,20.55,20.57,285000.0,14.5244,14.5244,14.4611,14.4751,285000.0
2009-01-14 12:40:00,20.57,20.6,20.55,20.6,104800.0,14.4751,14.4962,14.4611,14.4962,104800.0
2009-01-14 12:45:00,20.6,20.68,20.56,20.6,138200.0,14.4962,14.5525,14.4681,14.4962,138200.0
2009-01-14 12:50:00,20.61,20.74,20.61,20.73,158800.0,14.5033,14.5948,14.5033,14.5877,158800.0
2009-01-14 12:55:00,20.72,20.77,20.66,20.68,116400.0,14.5807,14.6159,14.5385,14.5525,116400.0
2009-01-14 13:00:00,20.67,20.74,20.66,20.72,74600.0,14.5455,14.5948,14.5385,14.5807,74600.0
2009-01-14 13:05:00,20.7,20.75,20.68,20.73,122000.0,14.5666,14.6018,14.5525,14.5877,122000.0
2009-01-14 13:10:00,20.73,20.75,20.7,20.74,109800.0,14.5877,14.6018,14.5666,14.5948,109800.0
2009-01-14 13:15:00,20.73,20.81,20.73,20.77,143600.0,14.5877,14.644,14.5877,14.6159,143600.0
2009-01-14 13:20:00,20.78,20.81,20.61,20.64,123800.0,14.6229,14.644,14.5033,14.5244,123800.0
2009-01-14 13:25:00,20.65,20.68,20.59,20.61,134400.0,14.5314,14.5525,14.4892,14.5033,134400.0
2009-01-14 13:30:00,20.61,20.63,20.5,20.5,234000.0,14.5033,14.5174,14.4259,14.4259,234000.0
2009-01-14 13:35:00,20.5,20.5,20.41,20.45,502200.0,14.4259,14.4259,14.3625,14.3907,502200.0
2009-01-14 13:40:00,20.44,20.54,20.42,20.53,411600.0,14.3836,14.454,14.3696,14.447,411600.0
2009-01-14 13:45:00,20.52,20.56,20.46,20.5,618800.0,14.4399,14.4681,14.3977,14.4259,618800.0
2009-01-14 13:50:00,20.5,20.6,20.48,20.6,191600.0,14.4259,14.4962,14.4118,14.4962,191600.0
2009-01-14 13:55:00,20.6,20.62,20.58,20.61,148800.0,14.4962,14.5103,14.4822,14.5033,148800.0
2009-01-14 14:00:00,20.61,20.63,20.53,20.59,206600.0,14.5033,14.5174,14.447,14.4892,206600.0
2009-01-14 14:05:00,20.59,20.71,20.55,20.71,145400.0,14.4892,14.5736,14.4611,14.5736,145400.0
2009-01-14 14:10:00,20.7,20.75,20.61,20.66,198400.0,14.5666,14.6018,14.5033,14.5385,198400.0
2009-01-14 14:15:00,20.66,20.8,20.65,20.78,208000.0,14.5385,14.637,14.5314,14.6229,208000.0
2009-01-14 14:20:00,20.78,20.81,20.68,20.76,144000.0,14.6229,14.644,14.5525,14.6088,144000.0
2009-01-14 14:25:00,20.76,20.79,20.71,20.78,109800.0,14.6088,14.6299,14.5736,14.6229,109800.0
2009-01-14 14:30:00,20.78,20.96,20.78,20.93,290000.0,14.6229,14.7496,14.6229,14.7285,290000.0
2009-01-14 14:35:00,20.93,20.99,20.91,20.95,131000.0,14.7285,14.7707,14.7144,14.7425,131000.0
2009-01-14 14:40:00,20.95,21.0,20.89,20.97,197800.0,14.7425,14.7777,14.7003,14.7566,197800.0
2009-01-14 14:45:00,20.97,21.0,20.81,20.82,193400.0,14.7566,14.7777,14.644,14.6511,193400.0
2009-01-14 14:50:00,20.82,20.87,20.75,20.78,331400.0,14.6511,14.6862,14.6018,14.6229,331400.0
2009-01-14 14:55:00,20.78,20.83,20.73,20.75,275200.0,14.6229,14.6581,14.5877,14.6018,275200.0
2009-01-14 15:00:00,20.75,20.75,20.65,20.7,302400.0,14.6018,14.6018,14.5314,14.5666,302400.0
2009-01-14 15:05:00,20.7,20.77,20.66,20.75,219400.0,14.5666,14.6159,14.5385,14.6018,219400.0
2009-01-14 15:10:00,20.73,20.79,20.68,20.74,143000.0,14.5877,14.6299,14.5525,14.5948,143000.0
2009-01-14 15:15:00,20.74,20.78,20.7,20.78,220200.0,14.5948,14.6229,14.5666,14.6229,220200.0
2009-01-14 15:20:00,20.77,20.86,20.7,20.76,416200.0,14.6159,14.6792,14.5666,14.6088,416200.0
2009-01-14 15:25:00,20.76,20.86,20.64,20.64,436200.0,14.6088,14.6792,14.5244,14.5244,436200.0
2009-01-14 15:30:00,20.64,20.75,20.62,20.74,211800.0,14.5244,14.6018,14.5103,14.5948,211800.0
2009-01-14 15:35:00,20.75,20.75,20.67,20.7,211200.0,14.6018,14.6018,14.5455,14.5666,211200.0
2009-01-14 15:40:00,20.7,20.75,20.67,20.67,352400.0,14.5666,14.6018,14.5455,14.5455,352400.0
2009-01-14 15:45:00,20.67,20.75,20.62,20.75,458400.0,14.5455,14.6018,14.5103,14.6018,458400.0
2009-01-14 15:50:00,20.75,20.77,20.72,20.75,1157200.0,14.6018,14.6159,14.5807,14.6018,1157200.0
2009-01-14 15:55:00,20.75,20.83,20.73,20.78,851000.0,14.6018,14.6581,14.5877,14.6229,851000.0
2009-01-15 09:30:00,20.76,21.2,20.7,21.05,223200.0,14.6088,14.9185,14.5666,14.8129,223200.0
2009-01-15 09:35:00,21.07,21.07,20.88,21.02,171600.0,14.827,14.827,14.6933,14.7918,171600.0
2009-01-15 09:40:00,21.02,21.03,20.85,20.86,170800.0,14.7918,14.7988,14.6722,14.6792,170800.0
2009-01-15 09:45:00,20.88,20.93,20.73,20.83,333600.0,14.6933,14.7285,14.5877,14.6581,333600.0
2009-01-15 09:50:00,20.82,20.86,20.75,20.79,156600.0,14.6511,14.6792,14.6018,14.6299,156600.0
2009-01-15 09:55:00,20.79,20.81,20.55,20.56,198000.0,14.6299,14.644,14.4611,14.4681,198000.0
2009-01-15 10:00:00,20.56,20.63,20.32,20.41,422200.0,14.4681,14.5174,14.2992,14.3625,422200.0
2009-01-15 10:05:00,20.42,20.42,20.28,20.36,326600.0,14.3696,14.3696,14.2711,14.3274,326600.0
2009-01-15 10:10:00,20.36,20.39,20.15,20.19,187200.0,14.3274,14.3485,14.1796,14.2077,187200.0
2009-01-15 10:15:00,20.18,20.24,20.13,20.15,223600.0,14.2007,14.2429,14.1655,14.1796,223600.0
2009-01-15 10:20:00,20.14,20.18,20.06,20.08,251000.0,14.1725,14.2007,14.1162,14.1303,251000.0
2009-01-15 10:25:00,20.08,20.15,19.93,19.97,381000.0,14.1303,14.1796,14.0248,14.0529,381000.0
2009-01-15 10:30:00,19.97,19.99,19.78,19.8,494200.0,14.0529,14.067,13.9192,13.9333,494200.0
2009-01-15 10:35:00,19.79,19.83,19.65,19.81,671000.0,13.9262,13.9544,13.8277,13.9403,671000.0
2009-01-15 10:40:00,19.81,19.9,19.81,19.86,260800.0,13.9403,14.0036,13.9403,13.9755,260800.0
2009-01-15 10:45:00,19.86,20.04,19.83,20.03,452000.0,13.9755,14.1022,13.9544,14.0951,452000.0
2009-01-15 10:50:00,20.03,20.07,19.96,19.98,300400.0,14.0951,14.1233,14.0459,14.0599,300400.0
2009-01-15 10:55:00,19.99,20.05,19.98,20.04,252400.0,14.067,14.1092,14.0599,14.1022,252400.0
2009-01-15 11:00:00,20.04,20.06,19.95,19.95,325400.0,14.1022,14.1162,14.0388,14.0388,325400.0
2009-01-15 11:05:00,19.95,20.04,19.95,20.02,289800.0,14.0388,14.1022,14.0388,14.0881,289800.0
2009-01-15 11:10:00,20.03,20.04,19.86,19.87,319800.0,14.0951,14.1022,13.9755,13.9825,319800.0
2009-01-15 11:15:00,19.88,19.94,19.78,19.79,586200.0,13.9896,14.0318,13.9192,13.9262,586200.0
2009-01-15 11:20:00,19.78,19.9,19.77,19.9,398000.0,13.9192,14.0036,13.9122,14.0036,398000.0
2009-01-15 11:25:00,19.9,19.95,19.89,19.95,207000.0,14.0036,14.0388,13.9966,14.0388,207000.0
2009-01-15 11:30:00,19.95,20.06,19.95,20.03,214800.0,14.0388,14.1162,14.0388,14.0951,214800.0
2009-01-15 11:35:00,20.04,20.08,19.99,20.0,291400.0,14.1022,14.1303,14.067,14.074,291400.0
2009-01-15 11:40:00,20.0,20.03,19.83,19.83,215600.0,14.074,14.0951,13.9544,13.9544,215600.0
2009-01-15 11:45:00,19.83,19.94,19.81,19.89,179400.0,13.9544,14.0318,13.9403,13.9966,179400.0
2009-01-15 11:50:00,19.89,19.9,19.82,19.84,335000.0,13.9966,14.0036,13.9474,13.9614,335000.0
2009-01-15 11:55:00,19.84,19.86,19.76,19.78,289400.0,13.9614,13.9755,13.9051,13.9192,289400.0
2009-01-15 12:00:00,19.78,19.81,19.74,19.77,217000.0,13.9192,13.9403,13.8911,13.9122,217000.0
2009-01-15 12:05:00,19.77,19.78,19.64,19.64,267000.0,13.9122,13.9192,13.8207,13.8207,267000.0
2009-01-15 12:10:00,19.64,19.68,19.63,19.63,144800.0,13.8207,13.8488,13.8137,13.8137,144800.0
2009-01-15 12:15:00,19.63,19.66,19.57,19.63,185400.0,13.8137,13.8348,13.7714,13.8137,185400.0
2009-01-15 12:20:00,19.63,19.63,19.54,19.54,135000.0,13.8137,13.8137,13.7503,13.7503,135000.0
2009-01-15 12:25:00,19.54,19.54,19.43,19.5,256200.0,13.7503,13.7503,13.6729,13.7222,256200.0
2009-01-15 12:30:00,19.5,19.6,19.49,19.58,375000.0,13.7222,13.7925,13.7151,13.7785,375000.0
2009-01-15 12:35:00,19.58,19.59,19.48,19.49,314800.0,13.7785,13.7855,13.7081,13.7151,314800.0
2009-01-15 12:40:00,19.49,19.53,19.45,19.53,234400.0,13.7151,13.7433,13.687,13.7433,234400.0
2009-01-15 12:45:00,19.53,19.53,19.44,19.5,142000.0,13.7433,13.7433,13.6799,13.7222,142000.0
2009-01-15 12:50:00,19.5,19.63,19.49,19.61,180400.0,13.7222,13.8137,13.7151,13.7996,180400.0
2009-01-15 12:55:00,19.61,19.62,19.55,19.58,122800.0,13.7996,13.8066,13.7574,13.7785,122800.0
2009-01-15 13:00:00,19.59,19.69,19.58,19.66,130800.0,13.7855,13.8559,13.7785,13.8348,130800.0
2009-01-15 13:05:00,19.66,19.77,19.65,19.76,134000.0,13.8348,13.9122,13.8277,13.9051,134000.0
2009-01-15 13:10:00,19.76,19.83,19.64,19.74,184600.0,13.9051,13.9544,13.8207,13.8911,184600.0
2009-01-15 13:15:00,19.75,19.88,19.71,19.8,188400.0,13.8981,13.9896,13.8699,13.9333,188400.0
2009-01-15 13:20:00,19.81,19.9,19.77,19.89,232800.0,13.9403,14.0036,13.9122,13.9966,232800.0
2009-01-15 13:25:00,19.9,20.01,19.89,19.97,306000.0,14.0036,14.0811,13.9966,14.0529,306000.0
2009-01-15 13:30:00,19.97,20.09,19.97,19.99,270400.0,14.0529,14.1374,14.0529,14.067,270400.0
2009-01-15 13:35:00,19.99,20.07,19.92,20.05,449200.0,14.067,14.1233,14.0177,14.1092,449200.0
2009-01-15 13:40:00,20.06,20.14,19.99,20.12,639400.0,14.1162,14.1725,14.067,14.1585,639400.0
2009-01-15 13:45:00,20.13,20.13,19.96,20.06,520800.0,14.1655,14.1655,14.0459,14.1162,520800.0
2009-01-15 13:50:00,20.07,20.23,20.05,20.18,216400.0,14.1233,14.2359,14.1092,14.2007,216400.0
2009-01-15 13:55:00,20.18,20.23,20.1,20.15,376400.0,14.2007,14.2359,14.1444,14.1796,376400.0
2009-01-15 14:00:00,20.16,20.18,20.06,20.12,292800.0,14.1866,14.2007,14.1162,14.1585,292800.0
2009-01-15 14:05:00,20.13,20.41,20.12,20.38,431800.0,14.1655,14.3625,14.1585,14.3414,431800.0
2009-01-15 14:10:00,20.39,20.42,20.27,20.33,277400.0,14.3485,14.3696,14.264,14.3062,277400.0
2009-01-15 14:15:00,20.34,20.53,20.33,20.42,304800.0,14.3133,14.447,14.3062,14.3696,304800.0
2009-01-15 14:20:00,20.43,20.53,20.4,20.46,293800.0,14.3766,14.447,14.3555,14.3977,293800.0
2009-01-15 14:25:00,20.45,20.58,20.41,20.53,272200.0,14.3907,14.4822,14.3625,14.447,272200.0
2009-01-15 14:30:00,20.53,20.68,20.49,20.63,384600.0,14.447,14.5525,14.4188,14.5174,384600.0
2009-01-15 14:35:00,20.63,20.75,20.61,20.75,424800.0,14.5174,14.6018,14.5033,14.6018,424800.0
2009-01-15 14:40:00,20.75,20.93,20.68,20.83,380800.0,14.6018,14.7285,14.5525,14.6581,380800.0
2009-01-15 14:45:00,20.83,20.95,20.78,20.8,207200.0,14.6581,14.7425,14.6229,14.637,207200.0
2009-01-15 14:50:00,20.81,20.86,20.57,20.58,319800.0,14.644,14.6792,14.4751,14.4822,319800.0
2009-01-15 14:55:00,20.59,20.71,20.59,20.64,127000.0,14.4892,14.5736,14.4892,14.5244,127000.0
2009-01-15 15:00:00,20.63,20.75,20.61,20.64,234400.0,14.5174,14.6018,14.5033,14.5244,234400.0
2009-01-15 15:05:00,20.64,20.74,20.55,20.57,180000.0,14.5244,14.5948,14.4611,14.4751,180000.0
2009-01-15 15:10:00,20.57,20.68,20.57,20.67,159600.0,14.4751,14.5525,14.4751,14.5455,159600.0
2009-01-15 15:15:00,20.67,20.78,20.64,20.75,207200.0,14.5455,14.6229,14.5244,14.6018,207200.0
2009-01-15 15:20:00,20.74,20.77,20.55,20.55,155600.0,14.5948,14.6159,14.4611,14.4611,155600.0
2009-01-15 15:25:00,20.55,20.56,20.45,20.54,383800.0,14.4611,14.4681,14.3907,14.454,383800.0
2009-01-15 15:30:00,20.55,20.55,20.38,20.41,406800.0,14.4611,14.4611,14.3414,14.3625,406800.0
2009-01-15 15:35:00,20.41,20.48,20.33,20.47,309200.0,14.3625,14.4118,14.3062,14.4048,309200.0
2009-01-15 15:40:00,20.47,20.52,20.42,20.47,571200.0,14.4048,14.4399,14.3696,14.4048,571200.0
2009-01-15 15:45:00,20.47,20.61,20.45,20.49,470200.0,14.4048,14.5033,14.3907,14.4188,470200.0
2009-01-15 15:50:00,20.5,20.59,20.47,20.57,435200.0,14.4259,14.4892,14.4048,14.4751,435200.0
2009-01-15 15:55:00,20.57,20.63,20.49,20.62,408600.0,14.4751,14.5174,14.4188,14.5103,408600.0
2009-01-16 09:30:00,20.93,21.08,20.7,21.04,777800.0,14.7285,14.834,14.5666,14.8059,777800.0
2009-01-16 09:35:00,21.04,21.13,20.88,21.02,285200.0,14.8059,14.8692,14.6933,14.7918,285200.0
2009-01-16 09:40:00,21.02,21.06,20.88,21.01,353600.0,14.7918,14.8199,14.6933,14.7848,353600.0
2009-01-16 09:45:00,21.01,21.18,21.01,21.16,314600.0,14.7848,14.9044,14.7848,14.8903,314600.0
2009-01-16 09:50:00,21.16,21.18,20.91,20.98,249200.0,14.8903,14.9044,14.7144,14.7636,249200.0
2009-01-16 09:55:00,20.98,20.99,20.84,20.94,172000.0,14.7636,14.7707,14.6651,14.7355,172000.0
2009-01-16 10:00:00,20.93,21.13,20.92,21.1,184000.0,14.7285,14.8692,14.7214,14.8481,184000.0
2009-01-16 10:05:00,21.11,21.22,21.08,21.12,178600.0,14.8551,14.9325,14.834,14.8622,178600.0
2009-01-16 10:10:00,21.14,21.15,20.91,20.97,185800.0,14.8762,14.8833,14.7144,14.7566,185800.0
2009-01-16 10:15:00,20.96,21.0,20.79,20.82,131400.0,14.7496,14.7777,14.6299,14.6511,131400.0
2009-01-16 10:20:00,20.83,20.88,20.75,20.78,175000.0,14.6581,14.6933,14.6018,14.6229,175000.0
2009-01-16 10:25:00,20.78,20.86,20.73,20.74,148600.0,14.6229,14.6792,14.5877,14.5948,148600.0
2009-01-16 10:30:00,20.74,20.93,20.72,20.91,143800.0,14.5948,14.7285,14.5807,14.7144,143800.0
2009-01-16 10:35:00,20.91,20.97,20.85,20.95,139000.0,14.7144,14.7566,14.6722,14.7425,139000.0
2009-01-16 10:40:00,20.95,20.95,20.8,20.83,73400.0,14.7425,14.7425,14.637,14.6581,73400.0
2009-01-16 10:45:00,20.84,20.92,20.64,20.65,316200.0,14.6651,14.7214,14.5244,14.5314,316200.0
2009-01-16 10:50:00,20.64,20.72,20.59,20.64,120000.0,14.5244,14.5807,14.4892,14.5244,120000.0
2009-01-16 10:55:00,20.64,20.7,20.6,20.66,68800.0,14.5244,14.5666,14.4962,14.5385,68800.0
2009-01-16 11:00:00,20.63,20.64,20.52,20.54,127800.0,14.5174,14.5244,14.4399,14.454,127800.0
2009-01-16 11:05:00,20.54,20.56,20.44,20.5,180800.0,14.454,14.4681,14.3836,14.4259,180800.0
2009-01-16 11:10:00,20.5,20.53,20.43,20.49,102800.0,14.4259,14.447,14.3766,14.4188,102800.0
2009-01-16 11:15:00,20.49,20.56,20.48,20.54,85000.0,14.4188,14.4681,14.4118,14.454,85000.0
2009-01-16 11:20:00,20.55,20.56,20.5,20.53,85800.0,14.4611,14.4681,14.4259,14.447,85800.0
2009-01-16 11:25:00,20.53,20.56,20.44,20.47,112200.0,14.447,14.4681,14.3836,14.4048,112200.0
2009-01-16 11:30:00,20.47,20.53,20.41,20.43,294000.0,14.4048,14.447,14.3625,14.3766,294000.0
2009-01-16 11:35:00,20.43,20.46,20.37,20.4,413600.0,14.3766,14.3977,14.3344,14.3555,413600.0
2009-01-16 11:40:00,20.39,20.42,20.31,20.42,422600.0,14.3485,14.3696,14.2922,14.3696,422600.0
2009-01-16 11:45:00,20.42,20.42,20.31,20.38,101600.0,14.3696,14.3696,14.2922,14.3414,101600.0
2009-01-16 11:50:00,20.38,20.47,20.34,20.41,117200.0,14.3414,14.4048,14.3133,14.3625,117200.0
2009-01-16 11:55:00,20.4,20.43,20.32,20.38,281600.0,14.3555,14.3766,14.2992,14.3414,281600.0
2009-01-16 12:00:00,20.37,20.41,20.33,20.4,192000.0,14.3344,14.3625,14.3062,14.3555,192000.0
2009-01-16 12:05:00,20.4,20.4,20.33,20.33,122200.0,14.3555,14.3555,14.3062,14.3062,122200.0
2009-01-16 12:10:00,20.33,20.36,20.3,20.32,111800.0,14.3062,14.3274,14.2851,14.2992,111800.0
2009-01-16 12:15:00,20.33,20.35,20.15,20.17,143200.0,14.3062,14.3203,14.1796,14.1936,143200.0
2009-01-16 12:20:00,20.16,20.19,20.11,20.14,281200.0,14.1866,14.2077,14.1514,14.1725,281200.0
2009-01-16 12:25:00,20.14,20.26,20.13,20.22,164800.0,14.1725,14.257,14.1655,14.2288,164800.0
2009-01-16 12:30:00,20.22,20.29,20.17,20.18,86600.0,14.2288,14.2781,14.1936,14.2007,86600.0
2009-01-16 12:35:00,20.18,20.3,20.14,20.3,107200.0,14.2007,14.2851,14.1725,14.2851,107200.0
2009-01-16 12:40:00,20.3,20.31,20.16,20.19,160800.0,14.2851,14.2922,14.1866,14.2077,160800.0
2009-01-16 12:45:00,20.18,20.22,20.14,20.18,65200.0,14.2007,14.2288,14.1725,14.2007,65200.0
2009-01-16 12:50:00,20.18,20.32,20.16,20.25,240000.0,14.2007,14.2992,14.1866,14.2499,240000.0
2009-01-16 12:55:00,20.25,20.28,20.19,20.27,53600.0,14.2499,14.2711,14.2077,14.264,53600.0
2009-01-16 13:00:00,20.27,20.34,20.22,20.22,83200.0,14.264,14.3133,14.2288,14.2288,83200.0
2009-01-16 13:05:00,20.21,20.28,20.2,20.24,49600.0,14.2218,14.2711,14.2148,14.2429,49600.0
2009-01-16 13:10:00,20.25,20.32,20.23,20.25,181400.0,14.2499,14.2992,14.2359,14.2499,181400.0
2009-01-16 13:15:00,20.25,20.25,20.13,20.2,89400.0,14.2499,14.2499,14.1655,14.2148,89400.0
2009-01-16 13:20:00,20.2,20.24,20.16,20.2,77400.0,14.2148,14.2429,14.1866,14.2148,77400.0
2009-01-16 13:25:00,20.19,20.24,20.14,20.2,101400.0,14.2077,14.2429,14.1725,14.2148,101400.0
2009-01-16 13:30:00,20.2,20.27,20.19,20.23,217400.0,14.2148,14.264,14.2077,14.2359,217400.0
2009-01-16 13:35:00,20.23,20.35,20.22,20.29,216200.0,14.2359,14.3203,14.2288,14.2781,216200.0
2009-01-16 13:40:00,20.3,20.36,20.28,20.32,95400.0,14.2851,14.3274,14.2711,14.2992,95400.0
2009-01-16 13:45:00,20.32,20.32,20.21,20.22,53000.0,14.2992,14.2992,14.2218,14.2288,53000.0
2009-01-16 13:50:00,20.21,20.27,20.16,20.19,164800.0,14.2218,14.264,14.1866,14.2077,164800.0
2009-01-16 13:55:00,20.19,20.28,20.18,20.25,103800.0,14.2077,14.2711,14.2007,14.2499,103800.0
2009-01-16 14:00:00,20.27,20.28,20.19,20.23,114600.0,14.264,14.2711,14.2077,14.2359,114600.0
2009-01-16 14:05:00,20.24,20.36,20.22,20.33,269400.0,14.2429,14.3274,14.2288,14.3062,269400.0
2009-01-16 14:10:00,20.33,20.37,20.31,20.34,87000.0,14.3062,14.3344,14.2922,14.3133,87000.0
2009-01-16 14:15:00,20.34,20.36,20.18,20.22,167000.0,14.3133,14.3274,14.2007,14.2288,167000.0
2009-01-16 14:20:00,20.23,20.27,20.15,20.24,168400.0,14.2359,14.264,14.1796,14.2429,168400.0
2009-01-16 14:25:00,20.25,20.34,20.23,20.29,133600.0,14.2499,14.3133,14.2359,14.2781,133600.0
2009-01-16 14:30:00,20.28,20.38,20.21,20.22,160400.0,14.2711,14.3414,14.2218,14.2288,160400.0
2009-01-16 14:35:00,20.23,20.35,20.23,20.31,137000.0,14.2359,14.3203,14.2359,14.2922,137000.0
2009-01-16 14:40:00,20.32,20.38,20.2,20.29,166600.0,14.2992,14.3414,14.2148,14.2781,166600.0
2009-01-16 14:45:00,20.29,20.31,20.21,20.23,152600.0,14.2781,14.2922,14.2218,14.2359,152600.0
2009-01-16 14:50:00,20.23,20.37,20.23,20.29,158200.0,14.2359,14.3344,14.2359,14.2781,158200.0
2009-01-16 14:55:00,20.3,20.43,20.25,20.42,157000.0,14.2851,14.3766,14.2499,14.3696,157000.0
2009-01-16 15:00:00,20.42,20.43,20.28,20.29,185600.0,14.3696,14.3766,14.2711,14.2781,185600.0
2009-01-16 15:05:00,20.3,20.41,20.29,20.34,224600.0,14.2851,14.3625,14.2781,14.3133,224600.0
2009-01-16 15:10:00,20.35,20.46,20.35,20.42,131400.0,14.3203,14.3977,14.3203,14.3696,131400.0
2009-01-16 15:15:00,20.43,20.55,20.42,20.54,199800.0,14.3766,14.4611,14.3696,14.454,199800.0
2009-01-16 15:20:00,20.54,20.59,20.38,20.47,421400.0,14.454,14.4892,14.3414,14.4048,421400.0
2009-01-16 15:25:00,20.47,20.53,20.33,20.33,156600.0,14.4048,14.447,14.3062,14.3062,156600.0
2009-01-16 15:30:00,20.34,20.4,20.28,20.36,222600.0,14.3133,14.3555,14.2711,14.3274,222600.0
2009-01-16 15:35:00,20.35,20.38,20.3,20.3,198600.0,14.3203,14.3414,14.2851,14.2851,198600.0
2009-01-16 15:40:00,20.3,20.32,20.19,20.25,332400.0,14.2851,14.2992,14.2077,14.2499,332400.0
2009-01-16 15:45:00,20.26,20.3,20.19,20.22,345800.0,14.257,14.2851,14.2077,14.2288,345800.0
2009-01-16 15:50:00,20.23,20.29,20.2,20.25,523000.0,14.2359,14.2781,14.2148,14.2499,523000.0
2009-01-16 15:55:00,20.25,20.28,20.2,20.22,516600.0,14.2499,14.2711,14.2148,14.2288,516600.0
2009-01-20 09:30:00,19.98,20.0,19.77,19.94,292400.0,14.0599,14.074,13.9122,14.0318,292400.0
2009-01-20 09:35:00,19.95,19.95,19.64,19.65,238000.0,14.0388,14.0388,13.8207,13.8277,238000.0
2009-01-20 09:40:00,19.66,19.71,19.55,19.58,138000.0,13.8348,13.8699,13.7574,13.7785,138000.0
2009-01-20 09:45:00,19.59,19.63,19.42,19.43,171000.0,13.7855,13.8137,13.6659,13.6729,171000.0
2009-01-20 09:50:00,19.42,19.53,19.18,19.19,362400.0,13.6659,13.7433,13.497,13.504,362400.0
2009-01-20 09:55:00,19.19,19.35,19.18,19.3,555000.0,13.504,13.6166,13.497,13.5814,555000.0
2009-01-20 10:00:00,19.3,19.36,19.2,19.24,180400.0,13.5814,13.6237,13.5111,13.5392,180400.0
2009-01-20 10:05:00,19.24,19.33,19.22,19.3,263200.0,13.5392,13.6025,13.5251,13.5814,263200.0
2009-01-20 10:10:00,19.3,19.39,19.3,19.34,220600.0,13.5814,13.6448,13.5814,13.6096,220600.0
2009-01-20 10:15:00,19.34,19.38,19.29,19.31,419800.0,13.6096,13.6377,13.5744,13.5885,419800.0
2009-01-20 10:20:00,19.3,19.4,19.27,19.38,178000.0,13.5814,13.6518,13.5603,13.6377,178000.0
2009-01-20 10:25:00,19.38,19.43,19.34,19.4,149600.0,13.6377,13.6729,13.6096,13.6518,149600.0
2009-01-20 10:30:00,19.4,19.47,19.38,19.4,96200.0,13.6518,13.7011,13.6377,13.6518,96200.0
2009-01-20 10:35:00,19.4,19.43,19.34,19.42,93200.0,13.6518,13.6729,13.6096,13.6659,93200.0
2009-01-20 10:40:00,19.42,19.43,19.34,19.36,190200.0,13.6659,13.6729,13.6096,13.6237,190200.0
2009-01-20 10:45:00,19.36,19.42,19.33,19.4,118200.0,13.6237,13.6659,13.6025,13.6518,118200.0
2009-01-20 10:50:00,19.4,19.57,19.35,19.57,458200.0,13.6518,13.7714,13.6166,13.7714,458200.0
2009-01-20 10:55:00,19.58,19.59,19.41,19.47,93200.0,13.7785,13.7855,13.6588,13.7011,93200.0
2009-01-20 11:00:00,19.47,19.53,19.43,19.5,229000.0,13.7011,13.7433,13.6729,13.7222,229000.0
2009-01-20 11:05:00,19.5,19.5,19.43,19.47,119000.0,13.7222,13.7222,13.6729,13.7011,119000.0
2009-01-20 11:10:00,19.46,19.47,19.28,19.31,243400.0,13.694,13.7011,13.5674,13.5885,243400.0
2009-01-20 11:15:00,19.32,19.35,19.26,19.3,125000.0,13.5955,13.6166,13.5533,13.5814,125000.0
2009-01-20 11:20:00,19.29,19.3,19.26,19.27,90000.0,13.5744,13.5814,13.5533,13.5603,90000.0
2009-01-20 11:25:00,19.27,19.29,19.25,19.25,134600.0,13.5603,13.5744,13.5462,13.5462,134600.0
2009-01-20 11:30:00,19.26,19.3,19.21,19.24,135400.0,13.5533,13.5814,13.5181,13.5392,135400.0
2009-01-20 11:35:00,19.23,19.4,19.22,19.36,104600.0,13.5322,13.6518,13.5251,13.6237,104600.0
2009-01-20 11:40:00,19.37,19.45,19.35,19.44,83200.0,13.6307,13.687,13.6166,13.6799,83200.0
2009-01-20 11:45:00,19.45,19.48,19.43,19.44,103000.0,13.687,13.7081,13.6729,13.6799,103000.0
2009-01-20 11:50:00,19.44,19.44,19.34,19.34,72200.0,13.6799,13.6799,13.6096,13.6096,72200.0
2009-01-20 11:55:00,19.34,19.37,19.16,19.17,131800.0,13.6096,13.6307,13.4829,13.4899,131800.0
2009-01-20 12:00:00,19.16,19.29,19.16,19.26,121800.0,13.4829,13.5744,13.4829,13.5533,121800.0
2009-01-20 12:05:00,19.25,19.25,19.1,19.1,206400.0,13.5462,13.5462,13.4407,13.4407,206400.0
2009-01-20 12:10:00,19.1,19.15,19.06,19.12,155000.0,13.4407,13.4759,13.4125,13.4548,155000.0
2009-01-20 12:15:00,19.11,19.17,19.04,19.05,148800.0,13.4477,13.4899,13.3985,13.4055,148800.0
2009-01-20 12:20:00,19.05,19.06,19.0,19.0,278000.0,13.4055,13.4125,13.3703,13.3703,278000.0
2009-01-20 12:25:00,19.02,19.02,18.81,18.82,291000.0,13.3844,13.3844,13.2366,13.2437,291000.0
2009-01-20 12:30:00,18.81,18.84,18.78,18.81,299400.0,13.2366,13.2577,13.2155,13.2366,299400.0
2009-01-20 12:35:00,18.82,18.88,18.78,18.81,501600.0,13.2437,13.2859,13.2155,13.2366,501600.0
2009-01-20 12:40:00,18.81,18.85,18.79,18.8,314000.0,13.2366,13.2648,13.2225,13.2296,314000.0
2009-01-20 12:45:00,18.8,19.0,18.8,18.99,388800.0,13.2296,13.3703,13.2296,13.3633,388800.0
2009-01-20 12:50:00,18.99,19.06,18.98,19.0,222000.0,13.3633,13.4125,13.3562,13.3703,222000.0
2009-01-20 12:55:00,19.0,19.02,18.95,18.97,130600.0,13.3703,13.3844,13.3351,13.3492,130600.0
2009-01-20 13:00:00,18.96,19.16,18.95,19.14,205000.0,13.3422,13.4829,13.3351,13.4688,205000.0
2009-01-20 13:05:00,19.14,19.15,18.95,18.98,178400.0,13.4688,13.4759,13.3351,13.3562,178400.0
2009-01-20 13:10:00,18.98,18.99,18.83,18.84,314400.0,13.3562,13.3633,13.2507,13.2577,314400.0
2009-01-20 13:15:00,18.84,18.92,18.84,18.92,119000.0,13.2577,13.314,13.2577,13.314,119000.0
2009-01-20 13:20:00,18.92,19.1,18.91,19.09,249800.0,13.314,13.4407,13.307,13.4337,249800.0
2009-01-20 13:25:00,19.08,19.24,19.06,19.2,528400.0,13.4266,13.5392,13.4125,13.5111,528400.0
2009-01-20 13:30:00,19.19,19.19,18.94,18.94,219800.0,13.504,13.504,13.3281,13.3281,219800.0
2009-01-20 13:35:00,18.94,19.1,18.92,19.09,172600.0,13.3281,13.4407,13.314,13.4337,172600.0
2009-01-20 13:40:00,19.09,19.17,19.04,19.16,226400.0,13.4337,13.4899,13.3985,13.4829,226400.0
2009-01-20 13:45:00,19.15,19.16,18.99,19.0,208200.0,13.4759,13.4829,13.3633,13.3703,208200.0
2009-01-20 13:50:00,19.0,19.05,18.98,19.02,128800.0,13.3703,13.4055,13.3562,13.3844,128800.0
2009-01-20 13:55:00,19.0,19.04,18.94,18.99,204800.0,13.3703,13.3985,13.3281,13.3633,204800.0
2009-01-20 14:00:00,18.99,19.0,18.9,19.0,167200.0,13.3633,13.3703,13.2999,13.3703,167200.0
2009-01-20 14:05:00,18.99,19.02,18.93,18.94,189600.0,13.3633,13.3844,13.3211,13.3281,189600.0
2009-01-20 14:10:00,18.93,18.95,18.88,18.88,187200.0,13.3211,13.3351,13.2859,13.2859,187200.0
2009-01-20 14:15:00,18.88,18.93,18.86,18.88,198400.0,13.2859,13.3211,13.2718,13.2859,198400.0
2009-01-20 14:20:00,18.89,18.9,18.82,18.86,234400.0,13.2929,13.2999,13.2437,13.2718,234400.0
2009-01-20 14:25:00,18.86,18.97,18.86,18.95,154800.0,13.2718,13.3492,13.2718,13.3351,154800.0
2009-01-20 14:30:00,18.95,19.04,18.9,19.03,196400.0,13.3351,13.3985,13.2999,13.3914,196400.0
2009-01-20 14:35:00,19.03,19.09,18.97,19.0,158000.0,13.3914,13.4337,13.3492,13.3703,158000.0
2009-01-20 14:40:00,19.01,19.07,18.93,18.97,267400.0,13.3774,13.4196,13.3211,13.3492,267400.0
2009-01-20 14:45:00,18.97,18.97,18.84,18.9,290000.0,13.3492,13.3492,13.2577,13.2999,290000.0
2009-01-20 14:50:00,18.89,19.05,18.89,19.03,154600.0,13.2929,13.4055,13.2929,13.3914,154600.0
2009-01-20 14:55:00,19.04,19.04,18.95,18.97,287800.0,13.3985,13.3985,13.3351,13.3492,287800.0
2009-01-20 15:00:00,18.97,19.0,18.9,18.97,383400.0,13.3492,13.3703,13.2999,13.3492,383400.0
2009-01-20 15:05:00,18.97,18.97,18.84,18.86,299000.0,13.3492,13.3492,13.2577,13.2718,299000.0
2009-01-20 15:10:00,18.86,18.99,18.86,18.87,211400.0,13.2718,13.3633,13.2718,13.2788,211400.0
2009-01-20 15:15:00,18.87,18.93,18.8,18.89,314200.0,13.2788,13.3211,13.2296,13.2929,314200.0
2009-01-20 15:20:00,18.9,18.97,18.84,18.93,238800.0,13.2999,13.3492,13.2577,13.3211,238800.0
2009-01-20 15:25:00,18.94,19.03,18.93,19.0,228200.0,13.3281,13.3914,13.3211,13.3703,228200.0
2009-01-20 15:30:00,19.0,19.1,18.99,19.02,319200.0,13.3703,13.4407,13.3633,13.3844,319200.0
2009-01-20 15:35:00,19.03,19.07,18.94,18.96,288400.0,13.3914,13.4196,13.3281,13.3422,288400.0
2009-01-20 15:40:00,18.96,18.98,18.88,18.96,506200.0,13.3422,13.3562,13.2859,13.3422,506200.0
2009-01-20 15:45:00,18.95,19.0,18.91,19.0,425800.0,13.3351,13.3703,13.307,13.3703,425800.0
2009-01-20 15:50:00,19.0,19.0,18.91,18.93,552800.0,13.3703,13.3703,13.307,13.3211,552800.0
2009-01-20 15:55:00,18.93,18.93,18.85,18.86,626000.0,13.3211,13.3211,13.2648,13.2718,626000.0
2009-01-21 09:30:00,19.2,19.63,18.92,19.51,324000.0,13.5111,13.8137,13.314,13.7292,324000.0
2009-01-21 09:35:00,19.52,19.52,19.34,19.48,267800.0,13.7362,13.7362,13.6096,13.7081,267800.0
2009-01-21 09:40:00,19.47,19.72,19.41,19.63,407000.0,13.7011,13.877,13.6588,13.8137,407000.0
2009-01-21 09:45:00,19.63,19.92,19.6,19.92,460600.0,13.8137,14.0177,13.7925,14.0177,460600.0
2009-01-21 09:50:00,19.92,19.92,19.7,19.9,541600.0,14.0177,14.0177,13.8629,14.0036,541600.0
2009-01-21 09:55:00,19.9,20.1,19.86,20.0,671000.0,14.0036,14.1444,13.9755,14.074,671000.0
2009-01-21 10:00:00,20.01,20.1,19.84,19.86,260200.0,14.0811,14.1444,13.9614,13.9755,260200.0
2009-01-21 10:05:00,19.86,19.99,19.84,19.91,286800.0,13.9755,14.067,13.9614,14.0107,286800.0
2009-01-21 10:10:00,19.91,19.96,19.83,19.89,207800.0,14.0107,14.0459,13.9544,13.9966,207800.0
2009-01-21 10:15:00,19.9,19.95,19.79,19.88,270400.0,14.0036,14.0388,13.9262,13.9896,270400.0
2009-01-21 10:20:00,19.88,19.98,19.84,19.92,191400.0,13.9896,14.0599,13.9614,14.0177,191400.0
2009-01-21 10:25:00,19.92,20.0,19.73,19.76,196800.0,14.0177,14.074,13.884,13.9051,196800.0
2009-01-21 10:30:00,19.75,19.76,19.55,19.57,276400.0,13.8981,13.9051,13.7574,13.7714,276400.0
2009-01-21 10:35:00,19.56,19.59,19.48,19.59,203600.0,13.7644,13.7855,13.7081,13.7855,203600.0
2009-01-21 10:40:00,19.58,19.7,19.53,19.67,258400.0,13.7785,13.8629,13.7433,13.8418,258400.0
2009-01-21 10:45:00,19.67,19.98,19.63,19.64,253600.0,13.8418,14.0599,13.8137,13.8207,253600.0
2009-01-21 10:50:00,19.64,19.66,19.45,19.6,272600.0,13.8207,13.8348,13.687,13.7925,272600.0
2009-01-21 10:55:00,19.6,19.66,19.58,19.64,357400.0,13.7925,13.8348,13.7785,13.8207,357400.0
2009-01-21 11:00:00,19.62,19.67,19.59,19.65,152800.0,13.8066,13.8418,13.7855,13.8277,152800.0
2009-01-21 11:05:00,19.64,19.8,19.64,19.72,213800.0,13.8207,13.9333,13.8207,13.877,213800.0
2009-01-21 11:10:00,19.71,19.82,19.71,19.75,169000.0,13.8699,13.9474,13.8699,13.8981,169000.0
2009-01-21 11:15:00,19.74,19.78,19.63,19.7,118400.0,13.8911,13.9192,13.8137,13.8629,118400.0
2009-01-21 11:20:00,19.7,19.79,19.68,19.78,153000.0,13.8629,13.9262,13.8488,13.9192,153000.0
2009-01-21 11:25:00,19.79,19.8,19.72,19.76,121000.0,13.9262,13.9333,13.877,13.9051,121000.0
2009-01-21 11:30:00,19.77,19.86,19.77,19.82,165400.0,13.9122,13.9755,13.9122,13.9474,165400.0
2009-01-21 11:35:00,19.81,19.82,19.71,19.8,99400.0,13.9403,13.9474,13.8699,13.9333,99400.0
2009-01-21 11:40:00,19.79,19.9,19.75,19.86,125600.0,13.9262,14.0036,13.8981,13.9755,125600.0
2009-01-21 11:45:00,19.86,19.87,19.81,19.87,96200.0,13.9755,13.9825,13.9403,13.9825,96200.0
2009-01-21 11:50:00,19.86,19.91,19.78,19.78,141600.0,13.9755,14.0107,13.9192,13.9192,141600.0
2009-01-21 11:55:00,19.79,19.84,19.75,19.75,126800.0,13.9262,13.9614,13.8981,13.8981,126800.0
2009-01-21 12:00:00,19.75,19.75,19.61,19.63,268600.0,13.8981,13.8981,13.7996,13.8137,268600.0
2009-01-21 12:05:00,19.62,19.7,19.59,19.68,219200.0,13.8066,13.8629,13.7855,13.8488,219200.0
2009-01-21 12:10:00,19.68,19.72,19.64,19.72,252800.0,13.8488,13.877,13.8207,13.877,252800.0
2009-01-21 12:15:00,19.72,19.78,19.67,19.71,131400.0,13.877,13.9192,13.8418,13.8699,131400.0
2009-01-21 12:20:00,19.71,19.72,19.62,19.62,83000.0,13.8699,13.877,13.8066,13.8066,83000.0
2009-01-21 12:25:00,19.63,19.69,19.61,19.68,108600.0,13.8137,13.8559,13.7996,13.8488,108600.0
2009-01-21 12:30:00,19.67,19.74,19.66,19.69,78400.0,13.8418,13.8911,13.8348,13.8559,78400.0
2009-01-21 12:35:00,19.7,19.7,19.54,19.54,63800.0,13.8629,13.8629,13.7503,13.7503,63800.0
2009-01-21 12:40:00,19.55,19.67,19.52,19.6,145400.0,13.7574,13.8418,13.7362,13.7925,145400.0
2009-01-21 12:45:00,19.59,19.6,19.52,19.57,60600.0,13.7855,13.7925,13.7362,13.7714,60600.0
2009-01-21 12:50:00,19.55,19.57,19.52,19.53,107600.0,13.7574,13.7714,13.7362,13.7433,107600.0
2009-01-21 12:55:00,19.53,19.61,19.5,19.6,135600.0,13.7433,13.7996,13.7222,13.7925,135600.0
2009-01-21 13:00:00,19.61,19.62,19.57,19.57,89400.0,13.7996,13.8066,13.7714,13.7714,89400.0
2009-01-21 13:05:00,19.57,19.63,19.57,19.6,162400.0,13.7714,13.8137,13.7714,13.7925,162400.0
2009-01-21 13:10:00,19.6,19.61,19.53,19.56,80200.0,13.7925,13.7996,13.7433,13.7644,80200.0
2009-01-21 13:15:00,19.57,19.6,19.54,19.6,96200.0,13.7714,13.7925,13.7503,13.7925,96200.0
2009-01-21 13:20:00,19.6,19.61,19.57,19.61,81200.0,13.7925,13.7996,13.7714,13.7996,81200.0
2009-01-21 13:25:00,19.61,19.61,19.5,19.55,140400.0,13.7996,13.7996,13.7222,13.7574,140400.0
2009-01-21 13:30:00,19.55,19.74,19.5,19.72,131800.0,13.7574,13.8911,13.7222,13.877,131800.0
2009-01-21 13:35:00,19.71,19.74,19.66,19.68,103600.0,13.8699,13.8911,13.8348,13.8488,103600.0
2009-01-21 13:40:00,19.68,19.77,19.68,19.7,142200.0,13.8488,13.9122,13.8488,13.8629,142200.0
2009-01-21 13:45:00,19.71,19.82,19.68,19.8,108200.0,13.8699,13.9474,13.8488,13.9333,108200.0
2009-01-21 13:50:00,19.8,19.86,19.77,19.84,262000.0,13.9333,13.9755,13.9122,13.9614,262000.0
2009-01-21 13:55:00,19.84,19.84,19.77,19.81,201600.0,13.9614,13.9614,13.9122,13.9403,201600.0
2009-01-21 14:00:00,19.8,19.85,19.75,19.85,168400.0,13.9333,13.9685,13.8981,13.9685,168400.0
2009-01-21 14:05:00,19.85,19.9,19.84,19.88,167800.0,13.9685,14.0036,13.9614,13.9896,167800.0
2009-01-21 14:10:00,19.88,20.09,19.86,20.08,205200.0,13.9896,14.1374,13.9755,14.1303,205200.0
2009-01-21 14:15:00,20.08,20.12,20.03,20.07,185000.0,14.1303,14.1585,14.0951,14.1233,185000.0
2009-01-21 14:20:00,20.08,20.12,20.0,20.06,128200.0,14.1303,14.1585,14.074,14.1162,128200.0
2009-01-21 14:25:00,20.07,20.09,20.03,20.08,126200.0,14.1233,14.1374,14.0951,14.1303,126200.0
2009-01-21 14:30:00,20.07,20.25,20.07,20.23,198400.0,14.1233,14.2499,14.1233,14.2359,198400.0
2009-01-21 14:35:00,20.23,20.28,20.19,20.2,180800.0,14.2359,14.2711,14.2077,14.2148,180800.0
2009-01-21 14:40:00,20.2,20.26,20.18,20.21,172600.0,14.2148,14.257,14.2007,14.2218,172600.0
2009-01-21 14:45:00,20.21,20.26,20.2,20.22,150000.0,14.2218,14.257,14.2148,14.2288,150000.0
2009-01-21 14:50:00,20.22,20.28,20.2,20.24,161000.0,14.2288,14.2711,14.2148,14.2429,161000.0
2009-01-21 14:55:00,20.25,20.35,20.24,20.34,219400.0,14.2499,14.3203,14.2429,14.3133,219400.0
2009-01-21 15:00:00,20.35,20.46,20.31,20.44,349600.0,14.3203,14.3977,14.2922,14.3836,349600.0
2009-01-21 15:05:00,20.45,20.63,20.45,20.62,465000.0,14.3907,14.5174,14.3907,14.5103,465000.0
2009-01-21 15:10:00,20.63,20.64,20.41,20.43,261000.0,14.5174,14.5244,14.3625,14.3766,261000.0
2009-01-21 15:15:00,20.43,20.46,20.27,20.27,324800.0,14.3766,14.3977,14.264,14.264,324800.0
2009-01-21 15:20:00,20.27,20.39,20.2,20.24,289000.0,14.264,14.3485,14.2148,14.2429,289000.0
2009-01-21 15:25:00,20.24,20.27,20.15,20.16,353800.0,14.2429,14.264,14.1796,14.1866,353800.0
2009-01-21 15:30:00,20.16,20.23,20.04,20.08,350200.0,14.1866,14.2359,14.1022,14.1303,350200.0
2009-01-21 15:35:00,20.09,20.12,20.04,20.08,514800.0,14.1374,14.1585,14.1022,14.1303,514800.0
2009-01-21 15:40:00,20.09,20.14,20.03,20.12,515000.0,14.1374,14.1725,14.0951,14.1585,515000.0
2009-01-21 15:45:00,20.12,20.18,20.07,20.09,455400.0,14.1585,14.2007,14.1233,14.1374,455400.0
2009-01-21 15:50:00,20.08,20.3,20.08,20.27,720000.0,14.1303,14.2851,14.1303,14.264,720000.0
2009-01-21 15:55:00,20.28,20.32,20.22,20.27,487000.0,14.2711,14.2992,14.2288,14.264,487000.0
2009-01-22 09:30:00,19.67,20.29,19.39,20.23,489800.0,13.8418,14.2781,13.6448,14.2359,489800.0
2009-01-22 09:35:00,20.21,20.23,19.89,20.11,371600.0,14.2218,14.2359,13.9966,14.1514,371600.0
2009-01-22 09:40:00,20.09,20.53,20.0,20.5,405000.0,14.1374,14.447,14.074,14.4259,405000.0
2009-01-22 09:45:00,20.51,20.53,20.23,20.26,487400.0,14.4329,14.447,14.2359,14.257,487400.0
2009-01-22 09:50:00,20.26,20.42,20.05,20.4,264000.0,14.257,14.3696,14.1092,14.3555,264000.0
2009-01-22 09:55:00,20.38,20.38,20.16,20.25,274600.0,14.3414,14.3414,14.1866,14.2499,274600.0
2009-01-22 10:00:00,20.24,20.41,20.18,20.25,272200.0,14.2429,14.3625,14.2007,14.2499,272200.0
2009-01-22 10:05:00,20.24,20.41,20.17,20.41,204600.0,14.2429,14.3625,14.1936,14.3625,204600.0
2009-01-22 10:10:00,20.43,20.66,20.39,20.63,176400.0,14.3766,14.5385,14.3485,14.5174,176400.0
2009-01-22 10:15:00,20.63,20.9,20.58,20.89,470600.0,14.5174,14.7074,14.4822,14.7003,470600.0
2009-01-22 10:20:00,20.89,20.91,20.62,20.63,276600.0,14.7003,14.7144,14.5103,14.5174,276600.0
2009-01-22 10:25:00,20.61,20.82,20.53,20.79,298200.0,14.5033,14.6511,14.447,14.6299,298200.0
2009-01-22 10:30:00,20.81,21.15,20.72,21.02,638800.0,14.644,14.8833,14.5807,14.7918,638800.0
2009-01-22 10:35:00,21.02,21.36,20.86,21.23,438400.0,14.7918,15.0311,14.6792,14.9396,438400.0
2009-01-22 10:40:00,21.23,21.32,21.11,21.23,365600.0,14.9396,15.0029,14.8551,14.9396,365600.0
2009-01-22 10:45:00,21.25,21.27,21.04,21.11,238200.0,14.9536,14.9677,14.8059,14.8551,238200.0
2009-01-22 10:50:00,21.1,21.15,21.02,21.08,207400.0,14.8481,14.8833,14.7918,14.834,207400.0
2009-01-22 10:55:00,21.08,21.18,21.03,21.04,379600.0,14.834,14.9044,14.7988,14.8059,379600.0
2009-01-22 11:00:00,21.03,21.13,21.0,21.05,350400.0,14.7988,14.8692,14.7777,14.8129,350400.0
2009-01-22 11:05:00,21.04,21.11,21.0,21.09,185200.0,14.8059,14.8551,14.7777,14.8411,185200.0
2009-01-22 11:10:00,21.08,21.15,21.03,21.13,260600.0,14.834,14.8833,14.7988,14.8692,260600.0
2009-01-22 11:15:00,21.12,21.32,21.1,21.14,306400.0,14.8622,15.0029,14.8481,14.8762,306400.0
2009-01-22 11:20:00,21.13,21.13,21.05,21.1,176600.0,14.8692,14.8692,14.8129,14.8481,176600.0
2009-01-22 11:25:00,21.1,21.18,20.88,20.88,355400.0,14.8481,14.9044,14.6933,14.6933,355400.0
2009-01-22 11:30:00,20.88,20.95,20.78,20.93,177200.0,14.6933,14.7425,14.6229,14.7285,177200.0
2009-01-22 11:35:00,20.94,20.97,20.82,20.95,283600.0,14.7355,14.7566,14.6511,14.7425,283600.0
2009-01-22 11:40:00,20.94,21.03,20.84,20.86,189400.0,14.7355,14.7988,14.6651,14.6792,189400.0
2009-01-22 11:45:00,20.85,20.91,20.67,20.68,155800.0,14.6722,14.7144,14.5455,14.5525,155800.0
2009-01-22 11:50:00,20.69,20.72,20.65,20.66,103200.0,14.5596,14.5807,14.5314,14.5385,103200.0
2009-01-22 11:55:00,20.65,20.66,20.5,20.59,163000.0,14.5314,14.5385,14.4259,14.4892,163000.0
2009-01-22 12:00:00,20.59,20.64,20.5,20.54,124000.0,14.4892,14.5244,14.4259,14.454,124000.0
2009-01-22 12:05:00,20.53,20.69,20.52,20.65,188000.0,14.447,14.5596,14.4399,14.5314,188000.0
2009-01-22 12:10:00,20.64,20.65,20.54,20.6,112800.0,14.5244,14.5314,14.454,14.4962,112800.0
2009-01-22 12:15:00,20.61,20.84,20.56,20.75,135600.0,14.5033,14.6651,14.4681,14.6018,135600.0
2009-01-22 12:20:00,20.75,20.79,20.64,20.78,159800.0,14.6018,14.6299,14.5244,14.6229,159800.0
2009-01-22 12:25:00,20.77,20.84,20.67,20.84,89200.0,14.6159,14.6651,14.5455,14.6651,89200.0
2009-01-22 12:30:00,20.83,20.86,20.76,20.84,105600.0,14.6581,14.6792,14.6088,14.6651,105600.0
2009-01-22 12:35:00,20.84,20.86,20.75,20.77,106000.0,14.6651,14.6792,14.6018,14.6159,106000.0
2009-01-22 12:40:00,20.77,20.78,20.62,20.63,137400.0,14.6159,14.6229,14.5103,14.5174,137400.0
2009-01-22 12:45:00,20.63,20.75,20.63,20.75,102400.0,14.5174,14.6018,14.5174,14.6018,102400.0
2009-01-22 12:50:00,20.75,20.77,20.71,20.75,76800.0,14.6018,14.6159,14.5736,14.6018,76800.0
2009-01-22 12:55:00,20.76,20.77,20.64,20.68,71000.0,14.6088,14.6159,14.5244,14.5525,71000.0
2009-01-22 13:00:00,20.67,20.89,20.64,20.84,72000.0,14.5455,14.7003,14.5244,14.6651,72000.0
2009-01-22 13:05:00,20.83,20.86,20.8,20.81,50600.0,14.6581,14.6792,14.637,14.644,50600.0
2009-01-22 13:10:00,20.81,20.82,20.73,20.78,75800.0,14.644,14.6511,14.5877,14.6229,75800.0
2009-01-22 13:15:00,20.78,20.97,20.75,20.95,86200.0,14.6229,14.7566,14.6018,14.7425,86200.0
2009-01-22 13:20:00,20.95,21.02,20.82,20.89,71600.0,14.7425,14.7918,14.6511,14.7003,71600.0
2009-01-22 13:25:00,20.88,21.04,20.88,20.96,153600.0,14.6933,14.8059,14.6933,14.7496,153600.0
2009-01-22 13:30:00,20.96,21.0,20.86,20.86,184600.0,14.7496,14.7777,14.6792,14.6792,184600.0
2009-01-22 13:35:00,20.86,20.98,20.86,20.95,98200.0,14.6792,14.7636,14.6792,14.7425,98200.0
2009-01-22 13:40:00,20.96,21.02,20.95,20.97,225800.0,14.7496,14.7918,14.7425,14.7566,225800.0
2009-01-22 13:45:00,20.97,21.02,20.88,20.95,156000.0,14.7566,14.7918,14.6933,14.7425,156000.0
2009-01-22 13:50:00,20.95,21.11,20.91,21.1,301600.0,14.7425,14.8551,14.7144,14.8481,301600.0
2009-01-22 13:55:00,21.11,21.14,21.0,21.09,248800.0,14.8551,14.8762,14.7777,14.8411,248800.0
2009-01-22 14:00:00,21.1,21.19,21.02,21.16,170200.0,14.8481,14.9114,14.7918,14.8903,170200.0
2009-01-22 14:05:00,21.17,21.21,21.09,21.15,220600.0,14.8973,14.9255,14.8411,14.8833,220600.0
2009-01-22 14:10:00,21.15,21.4,21.1,21.4,325400.0,14.8833,15.0592,14.8481,15.0592,325400.0
2009-01-22 14:15:00,21.4,21.85,21.4,21.63,733000.0,15.0592,15.3759,15.0592,15.2211,733000.0
2009-01-22 14:20:00,21.63,21.65,21.38,21.42,293600.0,15.2211,15.2351,15.0451,15.0733,293600.0
2009-01-22 14:25:00,21.4,21.53,21.32,21.37,240600.0,15.0592,15.1507,15.0029,15.0381,240600.0
2009-01-22 14:30:00,21.37,21.5,21.27,21.47,313000.0,15.0381,15.1296,14.9677,15.1085,313000.0
2009-01-22 14:35:00,21.47,21.63,21.35,21.61,235000.0,15.1085,15.2211,15.024,15.207,235000.0
2009-01-22 14:40:00,21.61,21.69,21.5,21.53,221600.0,15.207,15.2633,15.1296,15.1507,221600.0
2009-01-22 14:45:00,21.53,21.65,21.48,21.56,295800.0,15.1507,15.2351,15.1155,15.1718,295800.0
2009-01-22 14:50:00,21.56,21.69,21.48,21.67,321200.0,15.1718,15.2633,15.1155,15.2492,321200.0
2009-01-22 14:55:00,21.67,21.8,21.51,21.8,301600.0,15.2492,15.3407,15.1366,15.3407,301600.0
2009-01-22 15:00:00,21.8,21.88,21.48,21.52,461400.0,15.3407,15.397,15.1155,15.1436,461400.0
2009-01-22 15:05:00,21.52,21.61,21.36,21.53,415400.0,15.1436,15.207,15.0311,15.1507,415400.0
2009-01-22 15:10:00,21.53,21.75,21.47,21.71,520200.0,15.1507,15.3055,15.1085,15.2773,520200.0
2009-01-22 15:15:00,21.71,21.78,21.54,21.67,482200.0,15.2773,15.3266,15.1577,15.2492,482200.0
2009-01-22 15:20:00,21.67,21.73,21.5,21.72,564200.0,15.2492,15.2914,15.1296,15.2844,564200.0
2009-01-22 15:25:00,21.7,21.85,21.6,21.79,445800.0,15.2703,15.3759,15.1999,15.3336,445800.0
2009-01-22 15:30:00,21.79,21.81,21.6,21.67,406000.0,15.3336,15.3477,15.1999,15.2492,406000.0
2009-01-22 15:35:00,21.68,21.68,21.39,21.48,525200.0,15.2562,15.2562,15.0522,15.1155,525200.0
2009-01-22 15:40:00,21.49,21.82,21.49,21.8,424400.0,15.1225,15.3548,15.1225,15.3407,424400.0
2009-01-22 15:45:00,21.8,21.96,21.79,21.81,537200.0,15.3407,15.4533,15.3336,15.3477,537200.0
2009-01-22 15:50:00,21.8,21.83,21.63,21.66,630600.0,15.3407,15.3618,15.2211,15.2422,630600.0
2009-01-22 15:55:00,21.66,21.71,21.6,21.64,660000.0,15.2422,15.2773,15.1999,15.2281,660000.0
2009-01-23 09:30:00,21.14,21.14,20.61,20.75,308400.0,14.8762,14.8762,14.5033,14.6018,308400.0
2009-01-23 09:35:00,20.77,21.11,20.75,21.02,374600.0,14.6159,14.8551,14.6018,14.7918,374600.0
2009-01-23 09:40:00,21.02,21.55,21.01,21.43,527400.0,14.7918,15.1648,14.7848,15.0803,527400.0
2009-01-23 09:45:00,21.42,21.49,21.2,21.3,199200.0,15.0733,15.1225,14.9185,14.9888,199200.0
2009-01-23 09:50:00,21.31,21.7,21.23,21.7,216200.0,14.9959,15.2703,14.9396,15.2703,216200.0
2009-01-23 09:55:00,21.7,21.73,21.4,21.53,363000.0,15.2703,15.2914,15.0592,15.1507,363000.0
2009-01-23 10:00:00,21.53,21.6,21.41,21.54,307600.0,15.1507,15.1999,15.0662,15.1577,307600.0
2009-01-23 10:05:00,21.53,21.76,21.5,21.74,384600.0,15.1507,15.3125,15.1296,15.2985,384600.0
2009-01-23 10:10:00,21.75,21.75,21.61,21.64,307800.0,15.3055,15.3055,15.207,15.2281,307800.0
2009-01-23 10:15:00,21.63,21.72,21.49,21.52,229000.0,15.2211,15.2844,15.1225,15.1436,229000.0
2009-01-23 10:20:00,21.52,21.59,21.4,21.57,251200.0,15.1436,15.1929,15.0592,15.1788,251200.0
2009-01-23 10:25:00,21.56,21.56,21.38,21.39,153000.0,15.1718,15.1718,15.0451,15.0522,153000.0
2009-01-23 10:30:00,21.39,21.43,21.24,21.24,442600.0,15.0522,15.0803,14.9466,14.9466,442600.0
2009-01-23 10:35:00,21.25,21.28,21.19,21.2,224200.0,14.9536,14.9748,14.9114,14.9185,224200.0
2009-01-23 10:40:00,21.22,21.25,21.16,21.22,220400.0,14.9325,14.9536,14.8903,14.9325,220400.0
2009-01-23 10:45:00,21.22,21.28,21.2,21.23,129400.0,14.9325,14.9748,14.9185,14.9396,129400.0
2009-01-23 10:50:00,21.23,21.24,21.14,21.22,66000.0,14.9396,14.9466,14.8762,14.9325,66000.0
2009-01-23 10:55:00,21.21,21.22,21.1,21.17,91600.0,14.9255,14.9325,14.8481,14.8973,91600.0
2009-01-23 11:00:00,21.15,21.38,21.11,21.36,224600.0,14.8833,15.0451,14.8551,15.0311,224600.0
2009-01-23 11:05:00,21.38,21.38,21.15,21.16,181400.0,15.0451,15.0451,14.8833,14.8903,181400.0
2009-01-23 11:10:00,21.17,21.19,21.07,21.18,229000.0,14.8973,14.9114,14.827,14.9044,229000.0
2009-01-23 11:15:00,21.18,21.32,21.18,21.21,107600.0,14.9044,15.0029,14.9044,14.9255,107600.0
2009-01-23 11:20:00,21.18,21.27,21.13,21.14,129000.0,14.9044,14.9677,14.8692,14.8762,129000.0
2009-01-23 11:25:00,21.12,21.23,21.12,21.21,117000.0,14.8622,14.9396,14.8622,14.9255,117000.0
2009-01-23 11:30:00,21.2,21.27,21.19,21.22,108200.0,14.9185,14.9677,14.9114,14.9325,108200.0
2009-01-23 11:35:00,21.22,21.32,21.18,21.28,132400.0,14.9325,15.0029,14.9044,14.9748,132400.0
2009-01-23 11:40:00,21.26,21.47,21.24,21.44,93600.0,14.9607,15.1085,14.9466,15.0873,93600.0
2009-01-23 11:45:00,21.43,21.43,21.27,21.31,75000.0,15.0803,15.0803,14.9677,14.9959,75000.0
2009-01-23 11:50:00,21.3,21.34,21.18,21.28,59000.0,14.9888,15.017,14.9044,14.9748,59000.0
2009-01-23 11:55:00,21.27,21.27,21.18,21.19,108600.0,14.9677,14.9677,14.9044,14.9114,108600.0
2009-01-23 12:00:00,21.19,21.19,21.05,21.1,87600.0,14.9114,14.9114,14.8129,14.8481,87600.0
2009-01-23 12:05:00,21.11,21.19,21.08,21.13,88400.0,14.8551,14.9114,14.834,14.8692,88400.0
2009-01-23 12:10:00,21.13,21.25,21.11,21.16,63600.0,14.8692,14.9536,14.8551,14.8903,63600.0
2009-01-23 12:15:00,21.16,21.18,21.08,21.08,40000.0,14.8903,14.9044,14.834,14.834,40000.0
2009-01-23 12:20:00,21.08,21.3,21.07,21.18,89000.0,14.834,14.9888,14.827,14.9044,89000.0
2009-01-23 12:25:00,21.18,21.28,21.1,21.24,88400.0,14.9044,14.9748,14.8481,14.9466,88400.0
2009-01-23 12:30:00,21.24,21.24,21.05,21.06,74400.0,14.9466,14.9466,14.8129,14.8199,74400.0
2009-01-23 12:35:00,21.06,21.08,21.0,21.05,85600.0,14.8199,14.834,14.7777,14.8129,85600.0
2009-01-23 12:40:00,21.05,21.11,21.04,21.08,92600.0,14.8129,14.8551,14.8059,14.834,92600.0
2009-01-23 12:45:00,21.07,21.31,21.05,21.3,82800.0,14.827,14.9959,14.8129,14.9888,82800.0
2009-01-23 12:50:00,21.29,21.35,21.02,21.02,117600.0,14.9818,15.024,14.7918,14.7918,117600.0
2009-01-23 12:55:00,21.01,21.03,20.92,20.97,106400.0,14.7848,14.7988,14.7214,14.7566,106400.0
2009-01-23 13:00:00,20.95,21.08,20.82,21.07,94000.0,14.7425,14.834,14.6511,14.827,94000.0
2009-01-23 13:05:00,21.06,21.06,20.87,20.89,58200.0,14.8199,14.8199,14.6862,14.7003,58200.0
2009-01-23 13:10:00,20.89,21.18,20.89,21.13,82600.0,14.7003,14.9044,14.7003,14.8692,82600.0
2009-01-23 13:15:00,21.11,21.42,21.03,21.42,160200.0,14.8551,15.0733,14.7988,15.0733,160200.0
2009-01-23 13:20:00,21.43,21.49,21.3,21.35,127800.0,15.0803,15.1225,14.9888,15.024,127800.0
2009-01-23 13:25:00,21.36,21.51,21.35,21.42,125400.0,15.0311,15.1366,15.024,15.0733,125400.0
2009-01-23 13:30:00,21.4,21.5,21.31,21.49,93000.0,15.0592,15.1296,14.9959,15.1225,93000.0
2009-01-23 13:35:00,21.48,21.5,21.38,21.39,56000.0,15.1155,15.1296,15.0451,15.0522,56000.0
2009-01-23 13:40:00,21.39,21.41,21.31,21.36,68200.0,15.0522,15.0662,14.9959,15.0311,68200.0
2009-01-23 13:45:00,21.36,21.48,21.36,21.36,47800.0,15.0311,15.1155,15.0311,15.0311,47800.0
2009-01-23 13:50:00,21.36,21.36,21.25,21.3,76600.0,15.0311,15.0311,14.9536,14.9888,76600.0
2009-01-23 13:55:00,21.29,21.46,21.25,21.45,70400.0,14.9818,15.1014,14.9536,15.0944,70400.0
2009-01-23 14:00:00,21.43,21.51,21.4,21.41,99200.0,15.0803,15.1366,15.0592,15.0662,99200.0
2009-01-23 14:05:00,21.41,21.53,21.39,21.5,136400.0,15.0662,15.1507,15.0522,15.1296,136400.0
2009-01-23 14:10:00,21.5,21.52,21.39,21.49,166800.0,15.1296,15.1436,15.0522,15.1225,166800.0
2009-01-23 14:15:00,21.49,21.56,21.47,21.5,136800.0,15.1225,15.1718,15.1085,15.1296,136800.0
2009-01-23 14:20:00,21.5,21.65,21.46,21.63,104000.0,15.1296,15.2351,15.1014,15.2211,104000.0
2009-01-23 14:25:00,21.62,21.65,21.39,21.47,141800.0,15.214,15.2351,15.0522,15.1085,141800.0
2009-01-23 14:30:00,21.47,21.53,21.39,21.45,78800.0,15.1085,15.1507,15.0522,15.0944,78800.0
2009-01-23 14:35:00,21.41,21.48,21.39,21.45,57400.0,15.0662,15.1155,15.0522,15.0944,57400.0
2009-01-23 14:40:00,21.44,21.5,21.36,21.41,79600.0,15.0873,15.1296,15.0311,15.0662,79600.0
2009-01-23 14:45:00,21.39,21.57,21.39,21.5,98000.0,15.0522,15.1788,15.0522,15.1296,98000.0
2009-01-23 14:50:00,21.5,21.5,21.25,21.31,123000.0,15.1296,15.1296,14.9536,14.9959,123000.0
2009-01-23 14:55:00,21.32,21.34,21.17,21.3,117800.0,15.0029,15.017,14.8973,14.9888,117800.0
2009-01-23 15:00:00,21.3,21.43,21.22,21.36,120000.0,14.9888,15.0803,14.9325,15.0311,120000.0
2009-01-23 15:05:00,21.35,21.4,21.25,21.27,160000.0,15.024,15.0592,14.9536,14.9677,160000.0
2009-01-23 15:10:00,21.25,21.25,21.14,21.15,163000.0,14.9536,14.9536,14.8762,14.8833,163000.0
2009-01-23 15:15:00,21.14,21.27,21.07,21.23,145800.0,14.8762,14.9677,14.827,14.9396,145800.0
2009-01-23 15:20:00,21.23,21.46,21.17,21.36,172000.0,14.9396,15.1014,14.8973,15.0311,172000.0
2009-01-23 15:25:00,21.36,21.45,21.22,21.23,109400.0,15.0311,15.0944,14.9325,14.9396,109400.0
2009-01-23 15:30:00,21.22,21.25,21.16,21.17,148400.0,14.9325,14.9536,14.8903,14.8973,148400.0
2009-01-23 15:35:00,21.18,21.26,21.17,21.25,155600.0,14.9044,14.9607,14.8973,14.9536,155600.0
2009-01-23 15:40:00,21.25,21.29,21.16,21.22,184000.0,14.9536,14.9818,14.8903,14.9325,184000.0
2009-01-23 15:45:00,21.23,21.34,21.22,21.33,160000.0,14.9396,15.017,14.9325,15.0099,160000.0
2009-01-23 15:50:00,21.33,21.36,21.29,21.33,266600.0,15.0099,15.0311,14.9818,15.0099,266600.0
2009-01-23 15:55:00,21.33,21.39,21.25,21.25,360800.0,15.0099,15.0522,14.9536,14.9536,360800.0
2009-01-26 09:30:00,21.32,21.71,21.32,21.5,151600.0,15.0029,15.2773,15.0029,15.1296,151600.0
2009-01-26 09:35:00,21.49,21.53,21.21,21.48,234800.0,15.1225,15.1507,14.9255,15.1155,234800.0
2009-01-26 09:40:00,21.5,21.79,21.42,21.66,113800.0,15.1296,15.3336,15.0733,15.2422,113800.0
2009-01-26 09:45:00,21.67,21.72,21.5,21.63,110000.0,15.2492,15.2844,15.1296,15.2211,110000.0
2009-01-26 09:50:00,21.64,21.85,21.62,21.8,167600.0,15.2281,15.3759,15.214,15.3407,167600.0
2009-01-26 09:55:00,21.81,21.86,21.74,21.84,282400.0,15.3477,15.3829,15.2985,15.3688,282400.0
2009-01-26 10:00:00,21.85,22.13,21.84,22.02,308200.0,15.3759,15.5729,15.3688,15.4955,308200.0
2009-01-26 10:05:00,22.02,22.04,21.92,22.03,207000.0,15.4955,15.5096,15.4251,15.5025,207000.0
2009-01-26 10:10:00,22.03,22.04,21.9,21.97,115400.0,15.5025,15.5096,15.4111,15.4603,115400.0
2009-01-26 10:15:00,21.97,21.99,21.85,21.85,160800.0,15.4603,15.4744,15.3759,15.3759,160800.0
2009-01-26 10:20:00,21.85,22.06,21.82,22.0,80800.0,15.3759,15.5236,15.3548,15.4814,80800.0
2009-01-26 10:25:00,22.0,22.02,21.77,21.83,125800.0,15.4814,15.4955,15.3196,15.3618,125800.0
2009-01-26 10:30:00,21.84,22.0,21.84,21.89,120000.0,15.3688,15.4814,15.3688,15.404,120000.0
2009-01-26 10:35:00,21.88,21.88,21.71,21.71,58800.0,15.397,15.397,15.2773,15.2773,58800.0
2009-01-26 10:40:00,21.73,21.77,21.68,21.7,56400.0,15.2914,15.3196,15.2562,15.2703,56400.0
2009-01-26 10:45:00,21.69,21.9,21.68,21.83,67200.0,15.2633,15.4111,15.2562,15.3618,67200.0
2009-01-26 10:50:00,21.83,21.83,21.72,21.72,47400.0,15.3618,15.3618,15.2844,15.2844,47400.0
2009-01-26 10:55:00,21.72,21.75,21.68,21.7,55200.0,15.2844,15.3055,15.2562,15.2703,55200.0
2009-01-26 11:00:00,21.71,21.85,21.69,21.84,71400.0,15.2773,15.3759,15.2633,15.3688,71400.0
2009-01-26 11:05:00,21.83,21.85,21.76,21.79,108800.0,15.3618,15.3759,15.3125,15.3336,108800.0
2009-01-26 11:10:00,21.8,21.8,21.69,21.69,57800.0,15.3407,15.3407,15.2633,15.2633,57800.0
2009-01-26 11:15:00,21.7,21.72,21.55,21.55,69600.0,15.2703,15.2844,15.1648,15.1648,69600.0
2009-01-26 11:20:00,21.55,21.58,21.52,21.52,49000.0,15.1648,15.1859,15.1436,15.1436,49000.0
2009-01-26 11:25:00,21.52,21.58,21.51,21.58,50800.0,15.1436,15.1859,15.1366,15.1859,50800.0
2009-01-26 11:30:00,21.57,21.61,21.53,21.53,45000.0,15.1788,15.207,15.1507,15.1507,45000.0
2009-01-26 11:35:00,21.53,21.55,21.48,21.49,70800.0,15.1507,15.1648,15.1155,15.1225,70800.0
2009-01-26 11:40:00,21.49,21.53,21.45,21.53,45800.0,15.1225,15.1507,15.0944,15.1507,45800.0
2009-01-26 11:45:00,21.53,21.58,21.44,21.45,94800.0,15.1507,15.1859,15.0873,15.0944,94800.0
2009-01-26 11:50:00,21.44,21.5,21.44,21.5,78200.0,15.0873,15.1296,15.0873,15.1296,78200.0
2009-01-26 11:55:00,21.5,21.53,21.49,21.51,62200.0,15.1296,15.1507,15.1225,15.1366,62200.0
2009-01-26 12:00:00,21.5,21.54,21.5,21.52,107200.0,15.1296,15.1577,15.1296,15.1436,107200.0
2009-01-26 12:05:00,21.52,21.52,21.48,21.48,75400.0,15.1436,15.1436,15.1155,15.1155,75400.0
2009-01-26 12:10:00,21.49,21.49,21.4,21.42,70800.0,15.1225,15.1225,15.0592,15.0733,70800.0
2009-01-26 12:15:00,21.42,21.42,21.31,21.33,69200.0,15.0733,15.0733,14.9959,15.0099,69200.0
2009-01-26 12:20:00,21.32,21.45,21.31,21.42,67400.0,15.0029,15.0944,14.9959,15.0733,67400.0
2009-01-26 12:25:00,21.43,21.45,21.37,21.43,39000.0,15.0803,15.0944,15.0381,15.0803,39000.0
2009-01-26 12:30:00,21.43,21.44,21.26,21.29,57000.0,15.0803,15.0873,14.9607,14.9818,57000.0
2009-01-26 12:35:00,21.28,21.28,21.2,21.25,77800.0,14.9748,14.9748,14.9185,14.9536,77800.0
2009-01-26 12:40:00,21.25,21.29,21.22,21.24,44400.0,14.9536,14.9818,14.9325,14.9466,44400.0
2009-01-26 12:45:00,21.23,21.33,21.23,21.33,73400.0,14.9396,15.0099,14.9396,15.0099,73400.0
2009-01-26 12:50:00,21.33,21.46,21.28,21.44,81600.0,15.0099,15.1014,14.9748,15.0873,81600.0
2009-01-26 12:55:00,21.43,21.47,21.33,21.37,112600.0,15.0803,15.1085,15.0099,15.0381,112600.0
2009-01-26 13:00:00,21.37,21.43,21.36,21.4,36800.0,15.0381,15.0803,15.0311,15.0592,36800.0
2009-01-26 13:05:00,21.39,21.41,21.33,21.35,169600.0,15.0522,15.0662,15.0099,15.024,169600.0
2009-01-26 13:10:00,21.36,21.43,21.36,21.37,56400.0,15.0311,15.0803,15.0311,15.0381,56400.0
2009-01-26 13:15:00,21.39,21.51,21.38,21.46,66000.0,15.0522,15.1366,15.0451,15.1014,66000.0
2009-01-26 13:20:00,21.45,21.49,21.39,21.49,84000.0,15.0944,15.1225,15.0522,15.1225,84000.0
2009-01-26 13:25:00,21.47,21.54,21.42,21.47,32200.0,15.1085,15.1577,15.0733,15.1085,32200.0
2009-01-26 13:30:00,21.47,21.47,21.27,21.28,59600.0,15.1085,15.1085,14.9677,14.9748,59600.0
2009-01-26 13:35:00,21.28,21.33,21.24,21.26,46000.0,14.9748,15.0099,14.9466,14.9607,46000.0
2009-01-26 13:40:00,21.28,21.35,21.24,21.35,33600.0,14.9748,15.024,14.9466,15.024,33600.0
2009-01-26 13:45:00,21.35,21.35,21.23,21.24,27200.0,15.024,15.024,14.9396,14.9466,27200.0
2009-01-26 13:50:00,21.23,21.24,21.11,21.15,115400.0,14.9396,14.9466,14.8551,14.8833,115400.0
2009-01-26 13:55:00,21.14,21.2,21.13,21.17,75200.0,14.8762,14.9185,14.8692,14.8973,75200.0
2009-01-26 14:00:00,21.17,21.17,20.96,20.97,92000.0,14.8973,14.8973,14.7496,14.7566,92000.0
2009-01-26 14:05:00,20.98,21.02,20.86,20.97,80600.0,14.7636,14.7918,14.6792,14.7566,80600.0
2009-01-26 14:10:00,20.96,21.03,20.96,20.98,145000.0,14.7496,14.7988,14.7496,14.7636,145000.0
2009-01-26 14:15:00,20.98,21.06,20.97,21.06,101600.0,14.7636,14.8199,14.7566,14.8199,101600.0
2009-01-26 14:20:00,21.07,21.17,21.05,21.13,99600.0,14.827,14.8973,14.8129,14.8692,99600.0
2009-01-26 14:25:00,21.12,21.18,21.06,21.09,142200.0,14.8622,14.9044,14.8199,14.8411,142200.0
2009-01-26 14:30:00,21.09,21.25,21.09,21.24,73600.0,14.8411,14.9536,14.8411,14.9466,73600.0
2009-01-26 14:35:00,21.25,21.3,21.2,21.2,47200.0,14.9536,14.9888,14.9185,14.9185,47200.0
2009-01-26 14:40:00,21.21,21.24,21.15,21.16,153800.0,14.9255,14.9466,14.8833,14.8903,153800.0
2009-01-26 14:45:00,21.16,21.29,21.15,21.27,160600.0,14.8903,14.9818,14.8833,14.9677,160600.0
2009-01-26 14:50:00,21.27,21.32,21.19,21.29,117800.0,14.9677,15.0029,14.9114,14.9818,117800.0
2009-01-26 14:55:00,21.27,21.34,21.2,21.3,94600.0,14.9677,15.017,14.9185,14.9888,94600.0
2009-01-26 15:00:00,21.29,21.4,21.2,21.36,140800.0,14.9818,15.0592,14.9185,15.0311,140800.0
2009-01-26 15:05:00,21.37,21.56,21.37,21.56,134800.0,15.0381,15.1718,15.0381,15.1718,134800.0
2009-01-26 15:10:00,21.57,21.58,21.41,21.44,83000.0,15.1788,15.1859,15.0662,15.0873,83000.0
2009-01-26 15:15:00,21.43,21.49,21.36,21.48,147400.0,15.0803,15.1225,15.0311,15.1155,147400.0
2009-01-26 15:20:00,21.47,21.54,21.45,21.5,161200.0,15.1085,15.1577,15.0944,15.1296,161200.0
2009-01-26 15:25:00,21.5,21.61,21.49,21.59,227000.0,15.1296,15.207,15.1225,15.1929,227000.0
2009-01-26 15:30:00,21.59,21.63,21.55,21.57,421200.0,15.1929,15.2211,15.1648,15.1788,421200.0
2009-01-26 15:35:00,21.57,21.67,21.55,21.59,397800.0,15.1788,15.2492,15.1648,15.1929,397800.0
2009-01-26 15:40:00,21.59,21.6,21.45,21.55,371000.0,15.1929,15.1999,15.0944,15.1648,371000.0
2009-01-26 15:45:00,21.55,21.6,21.45,21.56,223200.0,15.1648,15.1999,15.0944,15.1718,223200.0
2009-01-26 15:50:00,21.56,21.59,21.41,21.5,406200.0,15.1718,15.1929,15.0662,15.1296,406200.0
2009-01-26 15:55:00,21.5,21.52,21.42,21.45,404000.0,15.1296,15.1436,15.0733,15.0944,404000.0
2009-01-27 09:30:00,21.66,21.86,21.44,21.55,157000.0,15.2422,15.3829,15.0873,15.1648,157000.0
2009-01-27 09:35:00,21.55,21.95,21.53,21.88,147800.0,15.1648,15.4462,15.1507,15.397,147800.0
2009-01-27 09:40:00,21.88,21.95,21.83,21.94,174000.0,15.397,15.4462,15.3618,15.4392,174000.0
2009-01-27 09:45:00,21.93,22.07,21.88,21.9,180600.0,15.4322,15.5307,15.397,15.4111,180600.0
2009-01-27 09:50:00,21.9,22.02,21.9,21.96,178800.0,15.4111,15.4955,15.4111,15.4533,178800.0
2009-01-27 09:55:00,21.97,22.0,21.85,21.88,130600.0,15.4603,15.4814,15.3759,15.397,130600.0
2009-01-27 10:00:00,21.88,21.95,21.74,21.82,166000.0,15.397,15.4462,15.2985,15.3548,166000.0
2009-01-27 10:05:00,21.9,21.91,21.62,21.68,203000.0,15.4111,15.4181,15.214,15.2562,203000.0
2009-01-27 10:10:00,21.7,21.74,21.6,21.61,249200.0,15.2703,15.2985,15.1999,15.207,249200.0
2009-01-27 10:15:00,21.61,21.66,21.56,21.61,102000.0,15.207,15.2422,15.1718,15.207,102000.0
2009-01-27 10:20:00,21.61,21.64,21.55,21.61,120000.0,15.207,15.2281,15.1648,15.207,120000.0
2009-01-27 10:25:00,21.63,21.67,21.46,21.51,138600.0,15.2211,15.2492,15.1014,15.1366,138600.0
2009-01-27 10:30:00,21.52,21.55,21.47,21.54,120600.0,15.1436,15.1648,15.1085,15.1577,120600.0
2009-01-27 10:35:00,21.55,21.57,21.47,21.48,113400.0,15.1648,15.1788,15.1085,15.1155,113400.0
2009-01-27 10:40:00,21.48,21.56,21.45,21.49,142800.0,15.1155,15.1718,15.0944,15.1225,142800.0
2009-01-27 10:45:00,21.47,21.52,21.45,21.48,172800.0,15.1085,15.1436,15.0944,15.1155,172800.0
2009-01-27 10:50:00,21.48,21.5,21.44,21.46,173200.0,15.1155,15.1296,15.0873,15.1014,173200.0
2009-01-27 10:55:00,21.47,21.55,21.45,21.53,131600.0,15.1085,15.1648,15.0944,15.1507,131600.0
2009-01-27 11:00:00,21.51,21.53,21.44,21.5,236600.0,15.1366,15.1507,15.0873,15.1296,236600.0
2009-01-27 11:05:00,21.5,21.72,21.49,21.64,165000.0,15.1296,15.2844,15.1225,15.2281,165000.0
2009-01-27 11:10:00,21.64,21.69,21.61,21.68,90200.0,15.2281,15.2633,15.207,15.2562,90200.0
2009-01-27 11:15:00,21.68,21.86,21.68,21.81,203800.0,15.2562,15.3829,15.2562,15.3477,203800.0
2009-01-27 11:20:00,21.83,21.92,21.8,21.9,160400.0,15.3618,15.4251,15.3407,15.4111,160400.0
2009-01-27 11:25:00,21.85,21.95,21.85,21.9,99000.0,15.3759,15.4462,15.3759,15.4111,99000.0
2009-01-27 11:30:00,21.89,21.9,21.81,21.81,57400.0,15.404,15.4111,15.3477,15.3477,57400.0
2009-01-27 11:35:00,21.82,21.86,21.81,21.86,59400.0,15.3548,15.3829,15.3477,15.3829,59400.0
2009-01-27 11:40:00,21.85,21.86,21.77,21.82,36200.0,15.3759,15.3829,15.3196,15.3548,36200.0
2009-01-27 11:45:00,21.83,21.9,21.82,21.89,66600.0,15.3618,15.4111,15.3548,15.404,66600.0
2009-01-27 11:50:00,21.88,22.02,21.88,22.0,78800.0,15.397,15.4955,15.397,15.4814,78800.0
2009-01-27 11:55:00,22.0,22.02,21.93,21.98,80600.0,15.4814,15.4955,15.4322,15.4673,80600.0
2009-01-27 12:00:00,21.98,22.02,21.95,21.96,98200.0,15.4673,15.4955,15.4462,15.4533,98200.0
2009-01-27 12:05:00,21.96,21.98,21.93,21.94,46600.0,15.4533,15.4673,15.4322,15.4392,46600.0
2009-01-27 12:10:00,21.95,21.99,21.92,21.92,92400.0,15.4462,15.4744,15.4251,15.4251,92400.0
2009-01-27 12:15:00,21.93,22.1,21.9,22.08,88000.0,15.4322,15.5518,15.4111,15.5377,88000.0
2009-01-27 12:20:00,22.08,22.09,22.0,22.04,69000.0,15.5377,15.5448,15.4814,15.5096,69000.0
2009-01-27 12:25:00,22.04,22.2,22.03,22.18,119200.0,15.5096,15.6222,15.5025,15.6081,119200.0
2009-01-27 12:30:00,22.18,22.19,22.1,22.11,62800.0,15.6081,15.6151,15.5518,15.5588,62800.0
2009-01-27 12:35:00,22.11,22.21,22.11,22.21,98400.0,15.5588,15.6292,15.5588,15.6292,98400.0
2009-01-27 12:40:00,22.21,22.25,22.2,22.21,182400.0,15.6292,15.6573,15.6222,15.6292,182400.0
2009-01-27 12:45:00,22.2,22.23,22.13,22.13,154800.0,15.6222,15.6433,15.5729,15.5729,154800.0
2009-01-27 12:50:00,22.14,22.15,22.07,22.1,49400.0,15.5799,15.587,15.5307,15.5518,49400.0
2009-01-27 12:55:00,22.11,22.2,22.09,22.15,50600.0,15.5588,15.6222,15.5448,15.587,50600.0
2009-01-27 13:00:00,22.16,22.18,22.12,22.13,53600.0,15.594,15.6081,15.5659,15.5729,53600.0
2009-01-27 13:05:00,22.12,22.14,22.04,22.08,174000.0,15.5659,15.5799,15.5096,15.5377,174000.0
2009-01-27 13:10:00,22.08,22.21,22.08,22.17,79800.0,15.5377,15.6292,15.5377,15.6011,79800.0
2009-01-27 13:15:00,22.17,22.18,22.12,22.14,29000.0,15.6011,15.6081,15.5659,15.5799,29000.0
2009-01-27 13:20:00,22.13,22.28,22.13,22.28,60800.0,15.5729,15.6785,15.5729,15.6785,60800.0
2009-01-27 13:25:00,22.28,22.32,22.12,22.16,87600.0,15.6785,15.7066,15.5659,15.594,87600.0
2009-01-27 13:30:00,22.15,22.15,22.05,22.06,154600.0,15.587,15.587,15.5166,15.5236,154600.0
2009-01-27 13:35:00,22.06,22.13,22.04,22.09,63000.0,15.5236,15.5729,15.5096,15.5448,63000.0
2009-01-27 13:40:00,22.11,22.25,22.11,22.19,71000.0,15.5588,15.6573,15.5588,15.6151,71000.0
2009-01-27 13:45:00,22.18,22.23,22.11,22.15,69800.0,15.6081,15.6433,15.5588,15.587,69800.0
2009-01-27 13:50:00,22.15,22.22,22.14,22.19,94800.0,15.587,15.6362,15.5799,15.6151,94800.0
2009-01-27 13:55:00,22.19,22.21,22.14,22.14,81600.0,15.6151,15.6292,15.5799,15.5799,81600.0
2009-01-27 14:00:00,22.14,22.22,22.08,22.22,114800.0,15.5799,15.6362,15.5377,15.6362,114800.0
2009-01-27 14:05:00,22.21,22.23,22.1,22.18,105400.0,15.6292,15.6433,15.5518,15.6081,105400.0
2009-01-27 14:10:00,22.18,22.24,22.11,22.18,141600.0,15.6081,15.6503,15.5588,15.6081,141600.0
2009-01-27 14:15:00,22.17,22.3,22.16,22.26,141800.0,15.6011,15.6925,15.594,15.6644,141800.0
2009-01-27 14:20:00,22.28,22.3,22.2,22.25,127600.0,15.6785,15.6925,15.6222,15.6573,127600.0
2009-01-27 14:25:00,22.24,22.31,22.24,22.28,212200.0,15.6503,15.6996,15.6503,15.6785,212200.0
2009-01-27 14:30:00,22.28,22.33,22.21,22.29,161400.0,15.6785,15.7136,15.6292,15.6855,161400.0
2009-01-27 14:35:00,22.3,22.45,22.3,22.35,220200.0,15.6925,15.7981,15.6925,15.7277,220200.0
2009-01-27 14:40:00,22.35,22.4,22.32,22.38,140800.0,15.7277,15.7629,15.7066,15.7488,140800.0
2009-01-27 14:45:00,22.39,22.41,22.32,22.39,134200.0,15.7559,15.7699,15.7066,15.7559,134200.0
2009-01-27 14:50:00,22.39,22.54,22.39,22.5,194600.0,15.7559,15.8614,15.7559,15.8333,194600.0
2009-01-27 14:55:00,22.5,22.54,22.44,22.5,196000.0,15.8333,15.8614,15.7911,15.8333,196000.0
2009-01-27 15:00:00,22.52,22.58,22.37,22.5,356800.0,15.8473,15.8896,15.7418,15.8333,356800.0
2009-01-27 15:05:00,22.5,22.52,22.4,22.5,338600.0,15.8333,15.8473,15.7629,15.8333,338600.0
2009-01-27 15:10:00,22.5,22.58,22.47,22.57,313000.0,15.8333,15.8896,15.8122,15.8825,313000.0
2009-01-27 15:15:00,22.57,22.62,22.54,22.56,219200.0,15.8825,15.9177,15.8614,15.8755,219200.0
2009-01-27 15:20:00,22.56,22.67,22.55,22.65,209400.0,15.8755,15.9529,15.8685,15.9388,209400.0
2009-01-27 15:25:00,22.63,22.72,22.55,22.71,270000.0,15.9248,15.9881,15.8685,15.981,270000.0
2009-01-27 15:30:00,22.7,22.71,22.56,22.61,315000.0,15.974,15.981,15.8755,15.9107,315000.0
2009-01-27 15:35:00,22.61,22.62,22.53,22.59,295400.0,15.9107,15.9177,15.8544,15.8966,295400.0
2009-01-27 15:40:00,22.59,22.66,22.52,22.65,421600.0,15.8966,15.9459,15.8473,15.9388,421600.0
2009-01-27 15:45:00,22.65,22.68,22.58,22.6,391600.0,15.9388,15.9599,15.8896,15.9036,391600.0
2009-01-27 15:50:00,22.6,22.61,22.52,22.55,674400.0,15.9036,15.9107,15.8473,15.8685,674400.0
2009-01-27 15:55:00,22.55,22.55,22.48,22.48,889600.0,15.8685,15.8685,15.8192,15.8192,889600.0
2009-01-28 09:30:00,22.84,23.38,22.8,23.36,394400.0,16.0725,16.4525,16.0444,16.4385,394400.0
2009-01-28 09:35:00,23.34,23.69,23.25,23.25,660000.0,16.4244,16.6707,16.361,16.361,660000.0
2009-01-28 09:40:00,23.27,23.33,23.05,23.1,477400.0,16.3751,16.4173,16.2203,16.2555,477400.0
2009-01-28 09:45:00,23.1,23.25,23.07,23.23,302000.0,16.2555,16.361,16.2344,16.347,302000.0
2009-01-28 09:50:00,23.22,23.27,23.11,23.21,258400.0,16.3399,16.3751,16.2625,16.3329,258400.0
2009-01-28 09:55:00,23.22,23.22,23.03,23.09,143200.0,16.3399,16.3399,16.2062,16.2485,143200.0
2009-01-28 10:00:00,23.08,23.24,23.07,23.14,150400.0,16.2414,16.354,16.2344,16.2836,150400.0
2009-01-28 10:05:00,23.14,23.27,23.1,23.19,172600.0,16.2836,16.3751,16.2555,16.3188,172600.0
2009-01-28 10:10:00,23.2,23.3,23.13,23.3,96400.0,16.3259,16.3962,16.2766,16.3962,96400.0
2009-01-28 10:15:00,23.3,23.3,23.21,23.25,115400.0,16.3962,16.3962,16.3329,16.361,115400.0
2009-01-28 10:20:00,23.25,23.25,23.14,23.15,78000.0,16.361,16.361,16.2836,16.2907,78000.0
2009-01-28 10:25:00,23.13,23.21,23.11,23.2,81200.0,16.2766,16.3329,16.2625,16.3259,81200.0
2009-01-28 10:30:00,23.18,23.28,23.12,23.14,196000.0,16.3118,16.3822,16.2696,16.2836,196000.0
2009-01-28 10:35:00,23.14,23.2,23.05,23.09,273800.0,16.2836,16.3259,16.2203,16.2485,273800.0
2009-01-28 10:40:00,23.08,23.11,23.03,23.06,142200.0,16.2414,16.2625,16.2062,16.2273,142200.0
2009-01-28 10:45:00,23.06,23.09,23.03,23.03,250600.0,16.2273,16.2485,16.2062,16.2062,250600.0
2009-01-28 10:50:00,23.03,23.04,22.93,23.0,148000.0,16.2062,16.2133,16.1359,16.1851,148000.0
2009-01-28 10:55:00,23.0,23.0,22.93,22.98,109600.0,16.1851,16.1851,16.1359,16.171,109600.0
2009-01-28 11:00:00,22.97,23.13,22.97,23.11,136000.0,16.164,16.2766,16.164,16.2625,136000.0
2009-01-28 11:05:00,23.11,23.19,23.02,23.18,116800.0,16.2625,16.3188,16.1992,16.3118,116800.0
2009-01-28 11:10:00,23.18,23.23,23.1,23.1,279000.0,16.3118,16.347,16.2555,16.2555,279000.0
2009-01-28 11:15:00,23.11,23.22,23.07,23.13,282600.0,16.2625,16.3399,16.2344,16.2766,282600.0
2009-01-28 11:20:00,23.12,23.18,23.08,23.1,105400.0,16.2696,16.3118,16.2414,16.2555,105400.0
2009-01-28 11:25:00,23.11,23.18,23.09,23.17,76600.0,16.2625,16.3118,16.2485,16.3048,76600.0
2009-01-28 11:30:00,23.18,23.22,23.12,23.2,74000.0,16.3118,16.3399,16.2696,16.3259,74000.0
2009-01-28 11:35:00,23.19,23.21,23.06,23.07,108400.0,16.3188,16.3329,16.2273,16.2344,108400.0
2009-01-28 11:40:00,23.07,23.13,23.03,23.05,168400.0,16.2344,16.2766,16.2062,16.2203,168400.0
2009-01-28 11:45:00,23.05,23.11,23.02,23.05,123400.0,16.2203,16.2625,16.1992,16.2203,123400.0
2009-01-28 11:50:00,23.05,23.08,23.04,23.05,76600.0,16.2203,16.2414,16.2133,16.2203,76600.0
2009-01-28 11:55:00,23.04,23.07,23.01,23.04,113000.0,16.2133,16.2344,16.1922,16.2133,113000.0
2009-01-28 12:00:00,23.05,23.07,23.01,23.05,133800.0,16.2203,16.2344,16.1922,16.2203,133800.0
2009-01-28 12:05:00,23.05,23.08,22.93,22.98,185200.0,16.2203,16.2414,16.1359,16.171,185200.0
2009-01-28 12:10:00,22.99,23.04,22.96,23.0,140800.0,16.1781,16.2133,16.157,16.1851,140800.0
2009-01-28 12:15:00,23.0,23.03,22.97,23.0,113000.0,16.1851,16.2062,16.164,16.1851,113000.0
2009-01-28 12:20:00,22.99,23.0,22.93,23.0,86600.0,16.1781,16.1851,16.1359,16.1851,86600.0
2009-01-28 12:25:00,22.99,23.01,22.97,23.0,67400.0,16.1781,16.1922,16.164,16.1851,67400.0
2009-01-28 12:30:00,22.99,23.03,22.99,23.0,97600.0,16.1781,16.2062,16.1781,16.1851,97600.0
2009-01-28 12:35:00,23.0,23.04,22.99,23.0,172600.0,16.1851,16.2133,16.1781,16.1851,172600.0
2009-01-28 12:40:00,23.0,23.02,22.97,23.0,85600.0,16.1851,16.1992,16.164,16.1851,85600.0
2009-01-28 12:45:00,23.0,23.02,22.98,23.0,115200.0,16.1851,16.1992,16.171,16.1851,115200.0
2009-01-28 12:50:00,23.0,23.02,22.96,23.01,135400.0,16.1851,16.1992,16.157,16.1922,135400.0
2009-01-28 12:55:00,23.02,23.02,22.96,23.0,140000.0,16.1992,16.1992,16.157,16.1851,140000.0
2009-01-28 13:00:00,23.0,23.0,22.95,22.97,298400.0,16.1851,16.1851,16.1499,16.164,298400.0
2009-01-28 13:05:00,22.98,23.08,22.97,23.06,176400.0,16.171,16.2414,16.164,16.2273,176400.0
2009-01-28 13:10:00,23.06,23.09,23.02,23.03,350400.0,16.2273,16.2485,16.1992,16.2062,350400.0
2009-01-28 13:15:00,23.03,23.05,23.0,23.03,94400.0,16.2062,16.2203,16.1851,16.2062,94400.0
2009-01-28 13:20:00,23.03,23.11,23.01,23.11,118800.0,16.2062,16.2625,16.1922,16.2625,118800.0
2009-01-28 13:25:00,23.11,23.28,23.1,23.28,397400.0,16.2625,16.3822,16.2555,16.3822,397400.0
2009-01-28 13:30:00,23.28,23.42,23.27,23.41,232400.0,16.3822,16.4807,16.3751,16.4736,232400.0
2009-01-28 13:35:00,23.4,23.45,23.33,23.34,100000.0,16.4666,16.5018,16.4173,16.4244,100000.0
2009-01-28 13:40:00,23.34,23.42,23.33,23.41,85000.0,16.4244,16.4807,16.4173,16.4736,85000.0
2009-01-28 13:45:00,23.41,23.48,23.4,23.47,105000.0,16.4736,16.5229,16.4666,16.5159,105000.0
2009-01-28 13:50:00,23.46,23.5,23.35,23.39,182000.0,16.5088,16.537,16.4314,16.4596,182000.0
2009-01-28 13:55:00,23.39,23.39,23.34,23.36,100000.0,16.4596,16.4596,16.4244,16.4385,100000.0
2009-01-28 14:00:00,23.38,23.4,23.35,23.38,71800.0,16.4525,16.4666,16.4314,16.4525,71800.0
2009-01-28 14:05:00,23.38,23.4,23.31,23.32,78400.0,16.4525,16.4666,16.4033,16.4103,78400.0
2009-01-28 14:10:00,23.31,23.5,23.3,23.46,141000.0,16.4033,16.537,16.3962,16.5088,141000.0
2009-01-28 14:15:00,23.47,23.72,23.25,23.67,360800.0,16.5159,16.6918,16.361,16.6566,360800.0
2009-01-28 14:20:00,23.65,23.73,23.3,23.4,379600.0,16.6425,16.6988,16.3962,16.4666,379600.0
2009-01-28 14:25:00,23.38,23.5,23.31,23.46,171400.0,16.4525,16.537,16.4033,16.5088,171400.0
2009-01-28 14:30:00,23.46,23.48,23.27,23.38,171400.0,16.5088,16.5229,16.3751,16.4525,171400.0
2009-01-28 14:35:00,23.36,23.38,23.21,23.35,167600.0,16.4385,16.4525,16.3329,16.4314,167600.0
2009-01-28 14:40:00,23.35,23.35,23.29,23.34,152600.0,16.4314,16.4314,16.3892,16.4244,152600.0
2009-01-28 14:45:00,23.34,23.35,23.28,23.35,154200.0,16.4244,16.4314,16.3822,16.4314,154200.0
2009-01-28 14:50:00,23.35,23.35,23.26,23.29,155800.0,16.4314,16.4314,16.3681,16.3892,155800.0
2009-01-28 14:55:00,23.29,23.4,23.29,23.38,277800.0,16.3892,16.4666,16.3892,16.4525,277800.0
2009-01-28 15:00:00,23.38,23.41,23.27,23.32,328600.0,16.4525,16.4736,16.3751,16.4103,328600.0
2009-01-28 15:05:00,23.33,23.37,23.22,23.35,431600.0,16.4173,16.4455,16.3399,16.4314,431600.0
2009-01-28 15:10:00,23.35,23.36,23.22,23.27,263600.0,16.4314,16.4385,16.3399,16.3751,263600.0
2009-01-28 15:15:00,23.27,23.32,23.25,23.29,150600.0,16.3751,16.4103,16.361,16.3892,150600.0
2009-01-28 15:20:00,23.29,23.32,23.15,23.24,195000.0,16.3892,16.4103,16.2907,16.354,195000.0
2009-01-28 15:25:00,23.25,23.26,23.13,23.2,176800.0,16.361,16.3681,16.2766,16.3259,176800.0
2009-01-28 15:30:00,23.2,23.23,23.11,23.18,339200.0,16.3259,16.347,16.2625,16.3118,339200.0
2009-01-28 15:35:00,23.18,23.22,23.11,23.18,509800.0,16.3118,16.3399,16.2625,16.3118,509800.0
2009-01-28 15:40:00,23.18,23.29,23.17,23.26,433800.0,16.3118,16.3892,16.3048,16.3681,433800.0
2009-01-28 15:45:00,23.28,23.35,23.25,23.34,330000.0,16.3822,16.4314,16.361,16.4244,330000.0
2009-01-28 15:50:00,23.34,23.35,23.24,23.31,312800.0,16.4244,16.4314,16.354,16.4033,312800.0
2009-01-28 15:55:00,23.31,23.35,23.29,23.35,594200.0,16.4033,16.4314,16.3892,16.4314,594200.0
2009-01-29 09:30:00,23.11,23.14,22.59,23.07,202000.0,16.2625,16.2836,15.8966,16.2344,202000.0
2009-01-29 09:35:00,23.08,23.1,22.81,22.86,110800.0,16.2414,16.2555,16.0514,16.0866,110800.0
2009-01-29 09:40:00,22.86,22.99,22.75,22.94,152600.0,16.0866,16.1781,16.0092,16.1429,152600.0
2009-01-29 09:45:00,22.94,22.96,22.76,22.76,79000.0,16.1429,16.157,16.0162,16.0162,79000.0
2009-01-29 09:50:00,22.76,22.77,22.65,22.74,192400.0,16.0162,16.0233,15.9388,16.0022,192400.0
2009-01-29 09:55:00,22.75,22.77,22.63,22.72,99400.0,16.0092,16.0233,15.9248,15.9881,99400.0
2009-01-29 10:00:00,22.73,22.73,22.45,22.58,196600.0,15.9951,15.9951,15.7981,15.8896,196600.0
2009-01-29 10:05:00,22.6,22.68,22.56,22.68,103800.0,15.9036,15.9599,15.8755,15.9599,103800.0
2009-01-29 10:10:00,22.68,22.78,22.6,22.76,146200.0,15.9599,16.0303,15.9036,16.0162,146200.0
2009-01-29 10:15:00,22.78,22.79,22.68,22.72,95400.0,16.0303,16.0373,15.9599,15.9881,95400.0
2009-01-29 10:20:00,22.7,22.75,22.59,22.64,82200.0,15.974,16.0092,15.8966,15.9318,82200.0
2009-01-29 10:25:00,22.63,22.75,22.63,22.71,68000.0,15.9248,16.0092,15.9248,15.981,68000.0
2009-01-29 10:30:00,22.71,22.71,22.54,22.58,117200.0,15.981,15.981,15.8614,15.8896,117200.0
2009-01-29 10:35:00,22.58,22.65,22.55,22.6,136000.0,15.8896,15.9388,15.8685,15.9036,136000.0
2009-01-29 10:40:00,22.6,22.6,22.45,22.47,155800.0,15.9036,15.9036,15.7981,15.8122,155800.0
2009-01-29 10:45:00,22.47,22.48,22.36,22.43,141400.0,15.8122,15.8192,15.7348,15.784,141400.0
2009-01-29 10:50:00,22.43,22.64,22.42,22.61,88200.0,15.784,15.9318,15.777,15.9107,88200.0
2009-01-29 10:55:00,22.61,22.66,22.54,22.61,64600.0,15.9107,15.9459,15.8614,15.9107,64600.0
2009-01-29 11:00:00,22.61,22.63,22.56,22.57,82400.0,15.9107,15.9248,15.8755,15.8825,82400.0
2009-01-29 11:05:00,22.57,22.59,22.55,22.58,48800.0,15.8825,15.8966,15.8685,15.8896,48800.0
2009-01-29 11:10:00,22.58,22.69,22.57,22.68,62400.0,15.8896,15.967,15.8825,15.9599,62400.0
2009-01-29 11:15:00,22.68,22.72,22.62,22.62,70000.0,15.9599,15.9881,15.9177,15.9177,70000.0
2009-01-29 11:20:00,22.62,22.66,22.55,22.65,113600.0,15.9177,15.9459,15.8685,15.9388,113600.0
2009-01-29 11:25:00,22.63,22.64,22.5,22.51,58200.0,15.9248,15.9318,15.8333,15.8403,58200.0
2009-01-29 11:30:00,22.5,22.55,22.48,22.54,75800.0,15.8333,15.8685,15.8192,15.8614,75800.0
2009-01-29 11:35:00,22.56,22.59,22.54,22.58,55800.0,15.8755,15.8966,15.8614,15.8896,55800.0
2009-01-29 11:40:00,22.58,22.63,22.56,22.57,184600.0,15.8896,15.9248,15.8755,15.8825,184600.0
2009-01-29 11:45:00,22.53,22.59,22.48,22.58,71400.0,15.8544,15.8966,15.8192,15.8896,71400.0
2009-01-29 11:50:00,22.58,22.71,22.55,22.71,115800.0,15.8896,15.981,15.8685,15.981,115800.0
2009-01-29 11:55:00,22.71,22.77,22.7,22.76,55400.0,15.981,16.0233,15.974,16.0162,55400.0
2009-01-29 12:00:00,22.75,22.75,22.55,22.6,61800.0,16.0092,16.0092,15.8685,15.9036,61800.0
2009-01-29 12:05:00,22.6,22.64,22.6,22.64,21400.0,15.9036,15.9318,15.9036,15.9318,21400.0
2009-01-29 12:10:00,22.64,22.82,22.64,22.81,135200.0,15.9318,16.0585,15.9318,16.0514,135200.0
2009-01-29 12:15:00,22.81,22.82,22.77,22.82,37400.0,16.0514,16.0585,16.0233,16.0585,37400.0
2009-01-29 12:20:00,22.82,22.9,22.81,22.82,59000.0,16.0585,16.1148,16.0514,16.0585,59000.0
2009-01-29 12:25:00,22.83,22.83,22.78,22.82,30000.0,16.0655,16.0655,16.0303,16.0585,30000.0
2009-01-29 12:30:00,22.82,22.83,22.75,22.81,56200.0,16.0585,16.0655,16.0092,16.0514,56200.0
2009-01-29 12:35:00,22.82,22.86,22.68,22.68,43200.0,16.0585,16.0866,15.9599,15.9599,43200.0
2009-01-29 12:40:00,22.68,22.69,22.61,22.65,74200.0,15.9599,15.967,15.9107,15.9388,74200.0
2009-01-29 12:45:00,22.64,22.7,22.61,22.61,94200.0,15.9318,15.974,15.9107,15.9107,94200.0
2009-01-29 12:50:00,22.61,22.61,22.48,22.48,68400.0,15.9107,15.9107,15.8192,15.8192,68400.0
2009-01-29 12:55:00,22.49,22.5,22.42,22.46,78000.0,15.8262,15.8333,15.777,15.8051,78000.0
2009-01-29 13:00:00,22.44,22.46,22.39,22.46,99200.0,15.7911,15.8051,15.7559,15.8051,99200.0
2009-01-29 13:05:00,22.46,22.49,22.45,22.45,69800.0,15.8051,15.8262,15.7981,15.7981,69800.0
2009-01-29 13:10:00,22.45,22.5,22.45,22.48,37600.0,15.7981,15.8333,15.7981,15.8192,37600.0
2009-01-29 13:15:00,22.47,22.5,22.43,22.49,56800.0,15.8122,15.8333,15.784,15.8262,56800.0
2009-01-29 13:20:00,22.5,22.53,22.47,22.53,48800.0,15.8333,15.8544,15.8122,15.8544,48800.0
2009-01-29 13:25:00,22.54,22.64,22.52,22.59,41200.0,15.8614,15.9318,15.8473,15.8966,41200.0
2009-01-29 13:30:00,22.59,22.6,22.47,22.47,67600.0,15.8966,15.9036,15.8122,15.8122,67600.0
2009-01-29 13:35:00,22.47,22.49,22.42,22.43,69800.0,15.8122,15.8262,15.777,15.784,69800.0
2009-01-29 13:40:00,22.43,22.59,22.43,22.46,89600.0,15.784,15.8966,15.784,15.8051,89600.0
2009-01-29 13:45:00,22.46,22.52,22.43,22.43,44400.0,15.8051,15.8473,15.784,15.784,44400.0
2009-01-29 13:50:00,22.43,22.43,22.31,22.33,91600.0,15.784,15.784,15.6996,15.7136,91600.0
2009-01-29 13:55:00,22.33,22.42,22.32,22.4,54800.0,15.7136,15.777,15.7066,15.7629,54800.0
2009-01-29 14:00:00,22.4,22.43,22.36,22.38,50400.0,15.7629,15.784,15.7348,15.7488,50400.0
2009-01-29 14:05:00,22.37,22.45,22.36,22.36,81200.0,15.7418,15.7981,15.7348,15.7348,81200.0
2009-01-29 14:10:00,22.36,22.39,22.3,22.39,107400.0,15.7348,15.7559,15.6925,15.7559,107400.0
2009-01-29 14:15:00,22.39,22.48,22.36,22.47,198000.0,15.7559,15.8192,15.7348,15.8122,198000.0
2009-01-29 14:20:00,22.47,22.48,22.3,22.31,133400.0,15.8122,15.8192,15.6925,15.6996,133400.0
2009-01-29 14:25:00,22.31,22.4,22.28,22.39,129400.0,15.6996,15.7629,15.6785,15.7559,129400.0
2009-01-29 14:30:00,22.39,22.4,22.36,22.38,86400.0,15.7559,15.7629,15.7348,15.7488,86400.0
2009-01-29 14:35:00,22.39,22.4,22.31,22.33,89800.0,15.7559,15.7629,15.6996,15.7136,89800.0
2009-01-29 14:40:00,22.33,22.42,22.33,22.39,97000.0,15.7136,15.777,15.7136,15.7559,97000.0
2009-01-29 14:45:00,22.39,22.4,22.3,22.32,96200.0,15.7559,15.7629,15.6925,15.7066,96200.0
2009-01-29 14:50:00,22.32,22.37,22.32,22.36,74000.0,15.7066,15.7418,15.7066,15.7348,74000.0
2009-01-29 14:55:00,22.35,22.36,22.28,22.3,155200.0,15.7277,15.7348,15.6785,15.6925,155200.0
2009-01-29 15:00:00,22.3,22.48,22.3,22.46,141600.0,15.6925,15.8192,15.6925,15.8051,141600.0
2009-01-29 15:05:00,22.47,22.48,22.33,22.38,101200.0,15.8122,15.8192,15.7136,15.7488,101200.0
2009-01-29 15:10:00,22.39,22.42,22.34,22.38,103800.0,15.7559,15.777,15.7207,15.7488,103800.0
2009-01-29 15:15:00,22.39,22.44,22.36,22.39,78200.0,15.7559,15.7911,15.7348,15.7559,78200.0
2009-01-29 15:20:00,22.4,22.41,22.28,22.31,118200.0,15.7629,15.7699,15.6785,15.6996,118200.0
2009-01-29 15:25:00,22.31,22.34,22.28,22.33,102400.0,15.6996,15.7207,15.6785,15.7136,102400.0
2009-01-29 15:30:00,22.32,22.32,22.21,22.23,199600.0,15.7066,15.7066,15.6292,15.6433,199600.0
2009-01-29 15:35:00,22.23,22.29,22.19,22.23,186000.0,15.6433,15.6855,15.6151,15.6433,186000.0
2009-01-29 15:40:00,22.23,22.4,22.23,22.35,261800.0,15.6433,15.7629,15.6433,15.7277,261800.0
2009-01-29 15:45:00,22.34,22.39,22.27,22.33,174800.0,15.7207,15.7559,15.6714,15.7136,174800.0
2009-01-29 15:50:00,22.34,22.42,22.33,22.34,295000.0,15.7207,15.777,15.7136,15.7207,295000.0
2009-01-29 15:55:00,22.34,22.39,22.3,22.33,322200.0,15.7207,15.7559,15.6925,15.7136,322200.0
2009-01-30 09:30:00,22.38,22.54,22.31,22.33,144200.0,15.7488,15.8614,15.6996,15.7136,144200.0
2009-01-30 09:35:00,22.33,22.4,22.16,22.2,239200.0,15.7136,15.7629,15.594,15.6222,239200.0
2009-01-30 09:40:00,22.17,22.25,22.07,22.08,107400.0,15.6011,15.6573,15.5307,15.5377,107400.0
2009-01-30 09:45:00,22.09,22.13,22.0,22.06,136600.0,15.5448,15.5729,15.4814,15.5236,136600.0
2009-01-30 09:50:00,22.06,22.21,22.06,22.11,105800.0,15.5236,15.6292,15.5236,15.5588,105800.0
2009-01-30 09:55:00,22.1,22.16,21.91,21.96,107800.0,15.5518,15.594,15.4181,15.4533,107800.0
2009-01-30 10:00:00,21.94,22.0,21.86,21.87,193200.0,15.4392,15.4814,15.3829,15.3899,193200.0
2009-01-30 10:05:00,21.86,22.06,21.86,21.97,85400.0,15.3829,15.5236,15.3829,15.4603,85400.0
2009-01-30 10:10:00,21.98,22.0,21.88,21.91,121000.0,15.4673,15.4814,15.397,15.4181,121000.0
2009-01-30 10:15:00,21.91,21.95,21.85,21.88,111400.0,15.4181,15.4462,15.3759,15.397,111400.0
2009-01-30 10:20:00,21.9,21.98,21.86,21.93,95800.0,15.4111,15.4673,15.3829,15.4322,95800.0
2009-01-30 10:25:00,21.93,21.96,21.8,21.84,76200.0,15.4322,15.4533,15.3407,15.3688,76200.0
2009-01-30 10:30:00,21.85,21.85,21.73,21.83,146600.0,15.3759,15.3759,15.2914,15.3618,146600.0
2009-01-30 10:35:00,21.82,21.92,21.81,21.88,116600.0,15.3548,15.4251,15.3477,15.397,116600.0
2009-01-30 10:40:00,21.88,21.95,21.87,21.87,87600.0,15.397,15.4462,15.3899,15.3899,87600.0
2009-01-30 10:45:00,21.87,21.97,21.86,21.95,80200.0,15.3899,15.4603,15.3829,15.4462,80200.0
2009-01-30 10:50:00,21.95,21.95,21.86,21.89,83800.0,15.4462,15.4462,15.3829,15.404,83800.0
2009-01-30 10:55:00,21.89,21.92,21.86,21.89,85800.0,15.404,15.4251,15.3829,15.404,85800.0
2009-01-30 11:00:00,21.9,21.98,21.88,21.97,144800.0,15.4111,15.4673,15.397,15.4603,144800.0
2009-01-30 11:05:00,21.97,22.01,21.95,21.97,89400.0,15.4603,15.4885,15.4462,15.4603,89400.0
2009-01-30 11:10:00,21.97,22.0,21.83,21.85,88800.0,15.4603,15.4814,15.3618,15.3759,88800.0
2009-01-30 11:15:00,21.85,21.89,21.75,21.78,163800.0,15.3759,15.404,15.3055,15.3266,163800.0
2009-01-30 11:20:00,21.8,21.81,21.74,21.77,117600.0,15.3407,15.3477,15.2985,15.3196,117600.0
2009-01-30 11:25:00,21.78,21.79,21.71,21.78,96600.0,15.3266,15.3336,15.2773,15.3266,96600.0
2009-01-30 11:30:00,21.79,21.86,21.76,21.82,83200.0,15.3336,15.3829,15.3125,15.3548,83200.0
2009-01-30 11:35:00,21.81,21.82,21.75,21.78,40400.0,15.3477,15.3548,15.3055,15.3266,40400.0
2009-01-30 11:40:00,21.78,21.85,21.78,21.81,32800.0,15.3266,15.3759,15.3266,15.3477,32800.0
2009-01-30 11:45:00,21.83,21.86,21.76,21.85,63200.0,15.3618,15.3829,15.3125,15.3759,63200.0
2009-01-30 11:50:00,21.84,21.84,21.71,21.73,65800.0,15.3688,15.3688,15.2773,15.2914,65800.0
2009-01-30 11:55:00,21.73,21.77,21.71,21.73,54400.0,15.2914,15.3196,15.2773,15.2914,54400.0
2009-01-30 12:00:00,21.74,21.79,21.67,21.67,81400.0,15.2985,15.3336,15.2492,15.2492,81400.0
2009-01-30 12:05:00,21.68,21.73,21.66,21.73,41600.0,15.2562,15.2914,15.2422,15.2914,41600.0
2009-01-30 12:10:00,21.76,21.85,21.75,21.82,72600.0,15.3125,15.3759,15.3055,15.3548,72600.0
2009-01-30 12:15:00,21.84,21.86,21.81,21.82,38600.0,15.3688,15.3829,15.3477,15.3548,38600.0
2009-01-30 12:20:00,21.83,21.86,21.81,21.84,35400.0,15.3618,15.3829,15.3477,15.3688,35400.0
2009-01-30 12:25:00,21.84,21.86,21.83,21.84,58000.0,15.3688,15.3829,15.3618,15.3688,58000.0
2009-01-30 12:30:00,21.85,21.86,21.78,21.83,64400.0,15.3759,15.3829,15.3266,15.3618,64400.0
2009-01-30 12:35:00,21.84,21.9,21.83,21.86,39200.0,15.3688,15.4111,15.3618,15.3829,39200.0
2009-01-30 12:40:00,21.86,21.89,21.85,21.86,31200.0,15.3829,15.404,15.3759,15.3829,31200.0
2009-01-30 12:45:00,21.86,21.99,21.85,21.99,63000.0,15.3829,15.4744,15.3759,15.4744,63000.0
2009-01-30 12:50:00,21.98,22.0,21.96,21.96,42200.0,15.4673,15.4814,15.4533,15.4533,42200.0
2009-01-30 12:55:00,21.97,22.05,21.95,22.01,87200.0,15.4603,15.5166,15.4462,15.4885,87200.0
2009-01-30 13:00:00,22.0,22.09,21.96,22.09,73600.0,15.4814,15.5448,15.4533,15.5448,73600.0
2009-01-30 13:05:00,22.09,22.2,22.09,22.16,168600.0,15.5448,15.6222,15.5448,15.594,168600.0
2009-01-30 13:10:00,22.17,22.18,22.09,22.13,46600.0,15.6011,15.6081,15.5448,15.5729,46600.0
2009-01-30 13:15:00,22.13,22.13,21.95,22.0,82200.0,15.5729,15.5729,15.4462,15.4814,82200.0
2009-01-30 13:20:00,22.0,22.02,21.95,21.95,33400.0,15.4814,15.4955,15.4462,15.4462,33400.0
2009-01-30 13:25:00,21.95,21.96,21.78,21.89,101800.0,15.4462,15.4533,15.3266,15.404,101800.0
2009-01-30 13:30:00,21.91,21.91,21.75,21.86,96200.0,15.4181,15.4181,15.3055,15.3829,96200.0
2009-01-30 13:35:00,21.87,21.88,21.74,21.75,70600.0,15.3899,15.397,15.2985,15.3055,70600.0
2009-01-30 13:40:00,21.74,21.8,21.66,21.73,97800.0,15.2985,15.3407,15.2422,15.2914,97800.0
2009-01-30 13:45:00,21.72,21.79,21.65,21.78,88400.0,15.2844,15.3336,15.2351,15.3266,88400.0
2009-01-30 13:50:00,21.77,21.81,21.71,21.72,65200.0,15.3196,15.3477,15.2773,15.2844,65200.0
2009-01-30 13:55:00,21.74,21.85,21.69,21.77,68600.0,15.2985,15.3759,15.2633,15.3196,68600.0
2009-01-30 14:00:00,21.77,21.88,21.75,21.82,71000.0,15.3196,15.397,15.3055,15.3548,71000.0
2009-01-30 14:05:00,21.83,21.88,21.77,21.79,74400.0,15.3618,15.397,15.3196,15.3336,74400.0
2009-01-30 14:10:00,21.79,21.89,21.75,21.82,81800.0,15.3336,15.404,15.3055,15.3548,81800.0
2009-01-30 14:15:00,21.81,21.82,21.71,21.75,83000.0,15.3477,15.3548,15.2773,15.3055,83000.0
2009-01-30 14:20:00,21.75,21.78,21.72,21.74,51000.0,15.3055,15.3266,15.2844,15.2985,51000.0
2009-01-30 14:25:00,21.73,21.9,21.73,21.81,116200.0,15.2914,15.4111,15.2914,15.3477,116200.0
2009-01-30 14:30:00,21.81,21.91,21.77,21.84,98000.0,15.3477,15.4181,15.3196,15.3688,98000.0
2009-01-30 14:35:00,21.84,21.93,21.81,21.86,99000.0,15.3688,15.4322,15.3477,15.3829,99000.0
2009-01-30 14:40:00,21.85,21.88,21.79,21.8,58800.0,15.3759,15.397,15.3336,15.3407,58800.0
2009-01-30 14:45:00,21.79,21.81,21.75,21.77,51600.0,15.3336,15.3477,15.3055,15.3196,51600.0
2009-01-30 14:50:00,21.78,21.8,21.7,21.7,66800.0,15.3266,15.3407,15.2703,15.2703,66800.0
2009-01-30 14:55:00,21.7,21.81,21.68,21.78,93000.0,15.2703,15.3477,15.2562,15.3266,93000.0
2009-01-30 15:00:00,21.78,21.86,21.72,21.72,121000.0,15.3266,15.3829,15.2844,15.2844,121000.0
2009-01-30 15:05:00,21.73,21.82,21.7,21.76,136400.0,15.2914,15.3548,15.2703,15.3125,136400.0
2009-01-30 15:10:00,21.73,21.88,21.73,21.85,108000.0,15.2914,15.397,15.2914,15.3759,108000.0
2009-01-30 15:15:00,21.84,21.91,21.72,21.74,151400.0,15.3688,15.4181,15.2844,15.2985,151400.0
2009-01-30 15:20:00,21.74,21.8,21.68,21.77,217600.0,15.2985,15.3407,15.2562,15.3196,217600.0
2009-01-30 15:25:00,21.75,21.86,21.71,21.72,183600.0,15.3055,15.3829,15.2773,15.2844,183600.0
2009-01-30 15:30:00,21.71,21.74,21.65,21.68,254200.0,15.2773,15.2985,15.2351,15.2562,254200.0
2009-01-30 15:35:00,21.67,21.77,21.63,21.71,266200.0,15.2492,15.3196,15.2211,15.2773,266200.0
2009-01-30 15:40:00,21.71,21.95,21.71,21.87,435400.0,15.2773,15.4462,15.2773,15.3899,435400.0
2009-01-30 15:45:00,21.87,21.99,21.82,21.92,333200.0,15.3899,15.4744,15.3548,15.4251,333200.0
2009-01-30 15:50:00,21.93,21.93,21.84,21.86,389000.0,15.4322,15.4322,15.3688,15.3829,389000.0
2009-01-30 15:55:00,21.86,21.89,21.8,21.89,460200.0,15.3829,15.404,15.3407,15.404,460200.0
2009-02-02 09:30:00,21.5,21.56,21.15,21.19,189400.0,15.1296,15.1718,14.8833,14.9114,189400.0
2009-02-02 09:35:00,21.21,21.53,21.18,21.48,161800.0,14.9255,15.1507,14.9044,15.1155,161800.0
2009-02-02 09:40:00,21.49,21.49,21.18,21.44,152800.0,15.1225,15.1225,14.9044,15.0873,152800.0
2009-02-02 09:45:00,21.43,21.52,21.25,21.39,127400.0,15.0803,15.1436,14.9536,15.0522,127400.0
2009-02-02 09:50:00,21.39,21.42,21.25,21.26,110600.0,15.0522,15.0733,14.9536,14.9607,110600.0
2009-02-02 09:55:00,21.25,21.36,21.25,21.25,73200.0,14.9536,15.0311,14.9536,14.9536,73200.0
2009-02-02 10:00:00,21.27,21.4,21.22,21.26,156800.0,14.9677,15.0592,14.9325,14.9607,156800.0
2009-02-02 10:05:00,21.27,21.54,21.23,21.5,155600.0,14.9677,15.1577,14.9396,15.1296,155600.0
2009-02-02 10:10:00,21.49,21.53,21.46,21.5,130600.0,15.1225,15.1507,15.1014,15.1296,130600.0
2009-02-02 10:15:00,21.51,21.73,21.5,21.71,144600.0,15.1366,15.2914,15.1296,15.2773,144600.0
2009-02-02 10:20:00,21.71,21.75,21.66,21.72,133400.0,15.2773,15.3055,15.2422,15.2844,133400.0
2009-02-02 10:25:00,21.75,21.8,21.66,21.68,110600.0,15.3055,15.3407,15.2422,15.2562,110600.0
2009-02-02 10:30:00,21.7,21.71,21.48,21.54,77200.0,15.2703,15.2773,15.1155,15.1577,77200.0
2009-02-02 10:35:00,21.54,21.71,21.52,21.6,63600.0,15.1577,15.2773,15.1436,15.1999,63600.0
2009-02-02 10:40:00,21.61,21.63,21.5,21.57,209400.0,15.207,15.2211,15.1296,15.1788,209400.0
2009-02-02 10:45:00,21.56,21.68,21.56,21.61,118400.0,15.1718,15.2562,15.1718,15.207,118400.0
2009-02-02 10:50:00,21.61,21.63,21.48,21.48,119200.0,15.207,15.2211,15.1155,15.1155,119200.0
2009-02-02 10:55:00,21.49,21.54,21.46,21.46,81000.0,15.1225,15.1577,15.1014,15.1014,81000.0
2009-02-02 11:00:00,21.46,21.47,21.38,21.39,75400.0,15.1014,15.1085,15.0451,15.0522,75400.0
2009-02-02 11:05:00,21.38,21.42,21.36,21.39,48200.0,15.0451,15.0733,15.0311,15.0522,48200.0
2009-02-02 11:10:00,21.38,21.41,21.35,21.35,55000.0,15.0451,15.0662,15.024,15.024,55000.0
2009-02-02 11:15:00,21.35,21.36,21.3,21.32,76600.0,15.024,15.0311,14.9888,15.0029,76600.0
2009-02-02 11:20:00,21.32,21.36,21.23,21.36,76000.0,15.0029,15.0311,14.9396,15.0311,76000.0
2009-02-02 11:25:00,21.35,21.36,21.33,21.35,43600.0,15.024,15.0311,15.0099,15.024,43600.0
2009-02-02 11:30:00,21.35,21.41,21.23,21.36,100400.0,15.024,15.0662,14.9396,15.0311,100400.0
2009-02-02 11:35:00,21.36,21.39,21.27,21.29,98600.0,15.0311,15.0522,14.9677,14.9818,98600.0
2009-02-02 11:40:00,21.28,21.29,21.21,21.24,83400.0,14.9748,14.9818,14.9255,14.9466,83400.0
2009-02-02 11:45:00,21.24,21.35,21.24,21.31,111600.0,14.9466,15.024,14.9466,14.9959,111600.0
2009-02-02 11:50:00,21.31,21.34,21.28,21.32,77000.0,14.9959,15.017,14.9748,15.0029,77000.0
2009-02-02 11:55:00,21.33,21.38,21.32,21.36,60400.0,15.0099,15.0451,15.0029,15.0311,60400.0
2009-02-02 12:00:00,21.36,21.45,21.33,21.34,141800.0,15.0311,15.0944,15.0099,15.017,141800.0
2009-02-02 12:05:00,21.33,21.36,21.29,21.33,51800.0,15.0099,15.0311,14.9818,15.0099,51800.0
2009-02-02 12:10:00,21.33,21.35,21.3,21.34,50200.0,15.0099,15.024,14.9888,15.017,50200.0
2009-02-02 12:15:00,21.34,21.41,21.33,21.39,37600.0,15.017,15.0662,15.0099,15.0522,37600.0
2009-02-02 12:20:00,21.39,21.39,21.31,21.32,47400.0,15.0522,15.0522,14.9959,15.0029,47400.0
2009-02-02 12:25:00,21.31,21.4,21.31,21.38,42800.0,14.9959,15.0592,14.9959,15.0451,42800.0
2009-02-02 12:30:00,21.39,21.52,21.39,21.48,87000.0,15.0522,15.1436,15.0522,15.1155,87000.0
2009-02-02 12:35:00,21.48,21.62,21.47,21.61,66600.0,15.1155,15.214,15.1085,15.207,66600.0
2009-02-02 12:40:00,21.61,21.65,21.52,21.58,53400.0,15.207,15.2351,15.1436,15.1859,53400.0
2009-02-02 12:45:00,21.58,21.67,21.58,21.63,39200.0,15.1859,15.2492,15.1859,15.2211,39200.0
2009-02-02 12:50:00,21.63,21.64,21.6,21.62,35200.0,15.2211,15.2281,15.1999,15.214,35200.0
2009-02-02 12:55:00,21.62,21.69,21.59,21.59,53800.0,15.214,15.2633,15.1929,15.1929,53800.0
2009-02-02 13:00:00,21.59,21.62,21.54,21.59,43000.0,15.1929,15.214,15.1577,15.1929,43000.0
2009-02-02 13:05:00,21.57,21.57,21.48,21.5,35800.0,15.1788,15.1788,15.1155,15.1296,35800.0
2009-02-02 13:10:00,21.5,21.51,21.39,21.39,42200.0,15.1296,15.1366,15.0522,15.0522,42200.0
2009-02-02 13:15:00,21.39,21.41,21.34,21.37,60400.0,15.0522,15.0662,15.017,15.0381,60400.0
2009-02-02 13:20:00,21.39,21.41,21.29,21.31,106800.0,15.0522,15.0662,14.9818,14.9959,106800.0
2009-02-02 13:25:00,21.32,21.34,21.27,21.28,35000.0,15.0029,15.017,14.9677,14.9748,35000.0
2009-02-02 13:30:00,21.28,21.31,21.24,21.25,149800.0,14.9748,14.9959,14.9466,14.9536,149800.0
2009-02-02 13:35:00,21.25,21.28,21.24,21.27,83800.0,14.9536,14.9748,14.9466,14.9677,83800.0
2009-02-02 13:40:00,21.27,21.29,21.25,21.28,89000.0,14.9677,14.9818,14.9536,14.9748,89000.0
2009-02-02 13:45:00,21.28,21.31,21.22,21.23,73600.0,14.9748,14.9959,14.9325,14.9396,73600.0
2009-02-02 13:50:00,21.23,21.23,21.14,21.14,93400.0,14.9396,14.9396,14.8762,14.8762,93400.0
2009-02-02 13:55:00,21.14,21.15,21.07,21.12,97000.0,14.8762,14.8833,14.827,14.8622,97000.0
2009-02-02 14:00:00,21.12,21.15,21.1,21.14,75200.0,14.8622,14.8833,14.8481,14.8762,75200.0
2009-02-02 14:05:00,21.15,21.21,21.14,21.19,50000.0,14.8833,14.9255,14.8762,14.9114,50000.0
2009-02-02 14:10:00,21.19,21.22,21.18,21.22,65400.0,14.9114,14.9325,14.9044,14.9325,65400.0
2009-02-02 14:15:00,21.22,21.25,21.21,21.23,80600.0,14.9325,14.9536,14.9255,14.9396,80600.0
2009-02-02 14:20:00,21.23,21.25,21.17,21.19,77200.0,14.9396,14.9536,14.8973,14.9114,77200.0
2009-02-02 14:25:00,21.18,21.22,21.14,21.22,66200.0,14.9044,14.9325,14.8762,14.9325,66200.0
2009-02-02 14:30:00,21.23,21.27,21.19,21.23,70800.0,14.9396,14.9677,14.9114,14.9396,70800.0
2009-02-02 14:35:00,21.22,21.22,21.17,21.17,58200.0,14.9325,14.9325,14.8973,14.8973,58200.0
2009-02-02 14:40:00,21.17,21.33,21.17,21.3,84400.0,14.8973,15.0099,14.8973,14.9888,84400.0
2009-02-02 14:45:00,21.3,21.31,21.2,21.23,104800.0,14.9888,14.9959,14.9185,14.9396,104800.0
2009-02-02 14:50:00,21.23,21.23,21.13,21.16,82000.0,14.9396,14.9396,14.8692,14.8903,82000.0
2009-02-02 14:55:00,21.16,21.18,21.14,21.14,65800.0,14.8903,14.9044,14.8762,14.8762,65800.0
2009-02-02 15:00:00,21.14,21.24,21.09,21.23,114400.0,14.8762,14.9466,14.8411,14.9396,114400.0
2009-02-02 15:05:00,21.24,21.28,21.2,21.26,90800.0,14.9466,14.9748,14.9185,14.9607,90800.0
2009-02-02 15:10:00,21.27,21.36,21.23,21.34,101400.0,14.9677,15.0311,14.9396,15.017,101400.0
2009-02-02 15:15:00,21.35,21.41,21.34,21.39,110400.0,15.024,15.0662,15.017,15.0522,110400.0
2009-02-02 15:20:00,21.39,21.48,21.36,21.41,112000.0,15.0522,15.1155,15.0311,15.0662,112000.0
2009-02-02 15:25:00,21.41,21.5,21.39,21.5,93000.0,15.0662,15.1296,15.0522,15.1296,93000.0
2009-02-02 15:30:00,21.5,21.63,21.5,21.61,262000.0,15.1296,15.2211,15.1296,15.207,262000.0
2009-02-02 15:35:00,21.61,21.65,21.55,21.59,154800.0,15.207,15.2351,15.1648,15.1929,154800.0
2009-02-02 15:40:00,21.59,21.72,21.56,21.6,318800.0,15.1929,15.2844,15.1718,15.1999,318800.0
2009-02-02 15:45:00,21.6,21.63,21.53,21.59,189400.0,15.1999,15.2211,15.1507,15.1929,189400.0
2009-02-02 15:50:00,21.59,21.63,21.56,21.61,229000.0,15.1929,15.2211,15.1718,15.207,229000.0
2009-02-02 15:55:00,21.6,21.64,21.51,21.55,381200.0,15.1999,15.2281,15.1366,15.1648,381200.0
2009-02-03 09:30:00,21.79,21.79,21.4,21.63,115200.0,15.3336,15.3336,15.0592,15.2211,115200.0
2009-02-03 09:35:00,21.65,22.1,21.65,22.0,191600.0,15.2351,15.5518,15.2351,15.4814,191600.0
2009-02-03 09:40:00,21.99,22.15,21.93,21.95,193600.0,15.4744,15.587,15.4322,15.4462,193600.0
2009-02-03 09:45:00,21.95,21.95,21.79,21.79,166400.0,15.4462,15.4462,15.3336,15.3336,166400.0
2009-02-03 09:50:00,21.81,21.83,21.71,21.77,98600.0,15.3477,15.3618,15.2773,15.3196,98600.0
2009-02-03 09:55:00,21.76,21.81,21.74,21.75,80800.0,15.3125,15.3477,15.2985,15.3055,80800.0
2009-02-03 10:00:00,21.75,21.86,21.61,21.61,206600.0,15.3055,15.3829,15.207,15.207,206600.0
2009-02-03 10:05:00,21.61,21.77,21.61,21.73,177600.0,15.207,15.3196,15.207,15.2914,177600.0
2009-02-03 10:10:00,21.74,21.75,21.64,21.67,146600.0,15.2985,15.3055,15.2281,15.2492,146600.0
2009-02-03 10:15:00,21.68,21.74,21.5,21.57,152800.0,15.2562,15.2985,15.1296,15.1788,152800.0
2009-02-03 10:20:00,21.57,21.59,21.47,21.56,128400.0,15.1788,15.1929,15.1085,15.1718,128400.0
2009-02-03 10:25:00,21.55,21.72,21.5,21.69,79000.0,15.1648,15.2844,15.1296,15.2633,79000.0
2009-02-03 10:30:00,21.68,21.81,21.65,21.81,115800.0,15.2562,15.3477,15.2351,15.3477,115800.0
2009-02-03 10:35:00,21.81,21.9,21.78,21.8,78400.0,15.3477,15.4111,15.3266,15.3407,78400.0
2009-02-03 10:40:00,21.8,21.93,21.8,21.93,83800.0,15.3407,15.4322,15.3407,15.4322,83800.0
2009-02-03 10:45:00,21.93,22.11,21.93,22.08,200000.0,15.4322,15.5588,15.4322,15.5377,200000.0
2009-02-03 10:50:00,22.08,22.13,21.93,21.98,167000.0,15.5377,15.5729,15.4322,15.4673,167000.0
2009-02-03 10:55:00,21.97,22.05,21.95,22.01,97000.0,15.4603,15.5166,15.4462,15.4885,97000.0
2009-02-03 11:00:00,22.01,22.15,22.01,22.13,142000.0,15.4885,15.587,15.4885,15.5729,142000.0
2009-02-03 11:05:00,22.12,22.25,22.11,22.21,135800.0,15.5659,15.6573,15.5588,15.6292,135800.0
2009-02-03 11:10:00,22.22,22.28,22.22,22.23,172200.0,15.6362,15.6785,15.6362,15.6433,172200.0
2009-02-03 11:15:00,22.24,22.25,22.13,22.18,117000.0,15.6503,15.6573,15.5729,15.6081,117000.0
2009-02-03 11:20:00,22.18,22.29,22.16,22.29,115800.0,15.6081,15.6855,15.594,15.6855,115800.0
2009-02-03 11:25:00,22.28,22.33,22.23,22.32,132400.0,15.6785,15.7136,15.6433,15.7066,132400.0
2009-02-03 11:30:00,22.31,22.34,22.28,22.29,100000.0,15.6996,15.7207,15.6785,15.6855,100000.0
2009-02-03 11:35:00,22.3,22.31,22.16,22.18,115600.0,15.6925,15.6996,15.594,15.6081,115600.0
2009-02-03 11:40:00,22.19,22.29,22.17,22.27,121800.0,15.6151,15.6855,15.6011,15.6714,121800.0
2009-02-03 11:45:00,22.26,22.27,22.23,22.25,53400.0,15.6644,15.6714,15.6433,15.6573,53400.0
2009-02-03 11:50:00,22.25,22.27,22.21,22.24,64000.0,15.6573,15.6714,15.6292,15.6503,64000.0
2009-02-03 11:55:00,22.24,22.26,22.12,22.16,57400.0,15.6503,15.6644,15.5659,15.594,57400.0
2009-02-03 12:00:00,22.16,22.25,22.16,22.22,107800.0,15.594,15.6573,15.594,15.6362,107800.0
2009-02-03 12:05:00,22.22,22.25,22.18,22.2,78600.0,15.6362,15.6573,15.6081,15.6222,78600.0
2009-02-03 12:10:00,22.19,22.19,22.13,22.16,125000.0,15.6151,15.6151,15.5729,15.594,125000.0
2009-02-03 12:15:00,22.17,22.22,22.08,22.08,95000.0,15.6011,15.6362,15.5377,15.5377,95000.0
2009-02-03 12:20:00,22.09,22.12,22.07,22.11,78200.0,15.5448,15.5659,15.5307,15.5588,78200.0
2009-02-03 12:25:00,22.11,22.17,22.1,22.16,125000.0,15.5588,15.6011,15.5518,15.594,125000.0
2009-02-03 12:30:00,22.16,22.23,22.16,22.21,79000.0,15.594,15.6433,15.594,15.6292,79000.0
2009-02-03 12:35:00,22.21,22.21,22.18,22.19,69200.0,15.6292,15.6292,15.6081,15.6151,69200.0
2009-02-03 12:40:00,22.19,22.31,22.18,22.29,86000.0,15.6151,15.6996,15.6081,15.6855,86000.0
2009-02-03 12:45:00,22.29,22.31,22.22,22.23,108000.0,15.6855,15.6996,15.6362,15.6433,108000.0
2009-02-03 12:50:00,22.23,22.26,22.22,22.22,87600.0,15.6433,15.6644,15.6362,15.6362,87600.0
2009-02-03 12:55:00,22.22,22.25,22.19,22.2,112400.0,15.6362,15.6573,15.6151,15.6222,112400.0
2009-02-03 13:00:00,22.18,22.23,22.17,22.21,78800.0,15.6081,15.6433,15.6011,15.6292,78800.0
2009-02-03 13:05:00,22.2,22.25,22.18,22.24,110600.0,15.6222,15.6573,15.6081,15.6503,110600.0
2009-02-03 13:10:00,22.23,22.3,22.23,22.28,72200.0,15.6433,15.6925,15.6433,15.6785,72200.0
2009-02-03 13:15:00,22.3,22.38,22.29,22.34,64400.0,15.6925,15.7488,15.6855,15.7207,64400.0
2009-02-03 13:20:00,22.33,22.34,22.3,22.32,82600.0,15.7136,15.7207,15.6925,15.7066,82600.0
2009-02-03 13:25:00,22.32,22.33,22.28,22.29,54200.0,15.7066,15.7136,15.6785,15.6855,54200.0
2009-02-03 13:30:00,22.29,22.36,22.28,22.36,90600.0,15.6855,15.7348,15.6785,15.7348,90600.0
2009-02-03 13:35:00,22.35,22.41,22.34,22.39,90400.0,15.7277,15.7699,15.7207,15.7559,90400.0
2009-02-03 13:40:00,22.39,22.39,22.34,22.36,108800.0,15.7559,15.7559,15.7207,15.7348,108800.0
2009-02-03 13:45:00,22.36,22.36,22.29,22.32,116600.0,15.7348,15.7348,15.6855,15.7066,116600.0
2009-02-03 13:50:00,22.31,22.32,22.24,22.27,74800.0,15.6996,15.7066,15.6503,15.6714,74800.0
2009-02-03 13:55:00,22.27,22.34,22.25,22.34,81800.0,15.6714,15.7207,15.6573,15.7207,81800.0
2009-02-03 14:00:00,22.35,22.39,22.33,22.33,135800.0,15.7277,15.7559,15.7136,15.7136,135800.0
2009-02-03 14:05:00,22.32,22.49,22.32,22.49,83600.0,15.7066,15.8262,15.7066,15.8262,83600.0
2009-02-03 14:10:00,22.48,22.59,22.47,22.57,117000.0,15.8192,15.8966,15.8122,15.8825,117000.0
2009-02-03 14:15:00,22.56,22.58,22.49,22.56,124800.0,15.8755,15.8896,15.8262,15.8755,124800.0
2009-02-03 14:20:00,22.57,22.57,22.51,22.52,105400.0,15.8825,15.8825,15.8403,15.8473,105400.0
2009-02-03 14:25:00,22.52,22.54,22.45,22.5,108600.0,15.8473,15.8614,15.7981,15.8333,108600.0
2009-02-03 14:30:00,22.5,22.6,22.5,22.6,170800.0,15.8333,15.9036,15.8333,15.9036,170800.0
2009-02-03 14:35:00,22.6,22.66,22.58,22.61,155800.0,15.9036,15.9459,15.8896,15.9107,155800.0
2009-02-03 14:40:00,22.61,22.67,22.61,22.64,124200.0,15.9107,15.9529,15.9107,15.9318,124200.0
2009-02-03 14:45:00,22.65,22.68,22.6,22.61,161800.0,15.9388,15.9599,15.9036,15.9107,161800.0
2009-02-03 14:50:00,22.6,22.64,22.57,22.58,136800.0,15.9036,15.9318,15.8825,15.8896,136800.0
2009-02-03 14:55:00,22.58,22.6,22.52,22.6,178400.0,15.8896,15.9036,15.8473,15.9036,178400.0
2009-02-03 15:00:00,22.6,22.64,22.5,22.55,168200.0,15.9036,15.9318,15.8333,15.8685,168200.0
2009-02-03 15:05:00,22.55,22.72,22.55,22.72,207400.0,15.8685,15.9881,15.8685,15.9881,207400.0
2009-02-03 15:10:00,22.72,22.78,22.69,22.77,156600.0,15.9881,16.0303,15.967,16.0233,156600.0
2009-02-03 15:15:00,22.78,22.86,22.77,22.79,172000.0,16.0303,16.0866,16.0233,16.0373,172000.0
2009-02-03 15:20:00,22.8,22.85,22.75,22.82,162200.0,16.0444,16.0796,16.0092,16.0585,162200.0
2009-02-03 15:25:00,22.82,22.85,22.78,22.79,181200.0,16.0585,16.0796,16.0303,16.0373,181200.0
2009-02-03 15:30:00,22.79,22.85,22.78,22.78,265400.0,16.0373,16.0796,16.0303,16.0303,265400.0
2009-02-03 15:35:00,22.78,22.79,22.72,22.74,288200.0,16.0303,16.0373,15.9881,16.0022,288200.0
2009-02-03 15:40:00,22.74,22.85,22.7,22.83,397600.0,16.0022,16.0796,15.974,16.0655,397600.0
2009-02-03 15:45:00,22.83,22.88,22.8,22.81,349200.0,16.0655,16.1007,16.0444,16.0514,349200.0
2009-02-03 15:50:00,22.81,22.82,22.75,22.77,495400.0,16.0514,16.0585,16.0092,16.0233,495400.0
2009-02-03 15:55:00,22.77,22.82,22.74,22.76,509000.0,16.0233,16.0585,16.0022,16.0162,509000.0
2009-02-04 09:30:00,22.86,23.17,22.59,22.98,270600.0,16.0866,16.3048,15.8966,16.171,270600.0
2009-02-04 09:35:00,22.98,23.06,22.8,23.04,141200.0,16.171,16.2273,16.0444,16.2133,141200.0
2009-02-04 09:40:00,23.03,23.11,23.01,23.07,110800.0,16.2062,16.2625,16.1922,16.2344,110800.0
2009-02-04 09:45:00,23.06,23.1,22.99,23.0,127200.0,16.2273,16.2555,16.1781,16.1851,127200.0
2009-02-04 09:50:00,23.0,23.0,22.89,23.0,205200.0,16.1851,16.1851,16.1077,16.1851,205200.0
2009-02-04 09:55:00,23.02,23.02,22.91,22.98,100600.0,16.1992,16.1992,16.1218,16.171,100600.0
2009-02-04 10:00:00,23.0,23.15,23.0,23.1,208800.0,16.1851,16.2907,16.1851,16.2555,208800.0
2009-02-04 10:05:00,23.09,23.25,23.07,23.24,147600.0,16.2485,16.361,16.2344,16.354,147600.0
2009-02-04 10:10:00,23.24,23.46,23.22,23.45,207600.0,16.354,16.5088,16.3399,16.5018,207600.0
2009-02-04 10:15:00,23.45,23.58,23.4,23.43,308200.0,16.5018,16.5933,16.4666,16.4877,308200.0
2009-02-04 10:20:00,23.42,23.43,23.33,23.35,170200.0,16.4807,16.4877,16.4173,16.4314,170200.0
2009-02-04 10:25:00,23.35,23.35,23.33,23.34,179200.0,16.4314,16.4314,16.4173,16.4244,179200.0
2009-02-04 10:30:00,23.34,23.39,23.33,23.35,279400.0,16.4244,16.4596,16.4173,16.4314,279400.0
2009-02-04 10:35:00,23.34,23.37,23.32,23.35,183400.0,16.4244,16.4455,16.4103,16.4314,183400.0
2009-02-04 10:40:00,23.35,23.37,23.32,23.35,115800.0,16.4314,16.4455,16.4103,16.4314,115800.0
2009-02-04 10:45:00,23.35,23.36,23.32,23.34,115000.0,16.4314,16.4385,16.4103,16.4244,115000.0
2009-02-04 10:50:00,23.34,23.35,23.29,23.34,165800.0,16.4244,16.4314,16.3892,16.4244,165800.0
2009-02-04 10:55:00,23.35,23.38,23.33,23.36,102200.0,16.4314,16.4525,16.4173,16.4385,102200.0
2009-02-04 11:00:00,23.36,23.39,23.35,23.37,100600.0,16.4385,16.4596,16.4314,16.4455,100600.0
2009-02-04 11:05:00,23.37,23.44,23.35,23.43,188200.0,16.4455,16.4948,16.4314,16.4877,188200.0
2009-02-04 11:10:00,23.43,23.49,23.42,23.47,194400.0,16.4877,16.5299,16.4807,16.5159,194400.0
2009-02-04 11:15:00,23.47,23.53,23.42,23.5,236800.0,16.5159,16.5581,16.4807,16.537,236800.0
2009-02-04 11:20:00,23.5,23.6,23.47,23.6,173000.0,16.537,16.6073,16.5159,16.6073,173000.0
2009-02-04 11:25:00,23.61,23.65,23.58,23.61,141200.0,16.6144,16.6425,16.5933,16.6144,141200.0
2009-02-04 11:30:00,23.61,23.68,23.6,23.64,122600.0,16.6144,16.6636,16.6073,16.6355,122600.0
2009-02-04 11:35:00,23.64,23.64,23.55,23.59,120200.0,16.6355,16.6355,16.5722,16.6003,120200.0
2009-02-04 11:40:00,23.59,23.62,23.54,23.55,134000.0,16.6003,16.6214,16.5651,16.5722,134000.0
2009-02-04 11:45:00,23.54,23.55,23.4,23.44,218600.0,16.5651,16.5722,16.4666,16.4948,218600.0
2009-02-04 11:50:00,23.43,23.47,23.38,23.4,82800.0,16.4877,16.5159,16.4525,16.4666,82800.0
2009-02-04 11:55:00,23.39,23.43,23.39,23.41,82400.0,16.4596,16.4877,16.4596,16.4736,82400.0
2009-02-04 12:00:00,23.42,23.46,23.36,23.46,119800.0,16.4807,16.5088,16.4385,16.5088,119800.0
2009-02-04 12:05:00,23.45,23.46,23.4,23.43,134200.0,16.5018,16.5088,16.4666,16.4877,134200.0
2009-02-04 12:10:00,23.43,23.49,23.43,23.49,121400.0,16.4877,16.5299,16.4877,16.5299,121400.0
2009-02-04 12:15:00,23.48,23.53,23.48,23.52,107600.0,16.5229,16.5581,16.5229,16.551,107600.0
2009-02-04 12:20:00,23.52,23.52,23.41,23.43,194200.0,16.551,16.551,16.4736,16.4877,194200.0
2009-02-04 12:25:00,23.42,23.46,23.4,23.41,119200.0,16.4807,16.5088,16.4666,16.4736,119200.0
2009-02-04 12:30:00,23.41,23.46,23.41,23.44,111000.0,16.4736,16.5088,16.4736,16.4948,111000.0
2009-02-04 12:35:00,23.43,23.45,23.35,23.36,99200.0,16.4877,16.5018,16.4314,16.4385,99200.0
2009-02-04 12:40:00,23.36,23.36,23.32,23.32,129600.0,16.4385,16.4385,16.4103,16.4103,129600.0
2009-02-04 12:45:00,23.33,23.39,23.33,23.36,116800.0,16.4173,16.4596,16.4173,16.4385,116800.0
2009-02-04 12:50:00,23.36,23.38,23.29,23.29,185800.0,16.4385,16.4525,16.3892,16.3892,185800.0
2009-02-04 12:55:00,23.29,23.32,23.28,23.3,106000.0,16.3892,16.4103,16.3822,16.3962,106000.0
2009-02-04 13:00:00,23.3,23.31,23.25,23.27,136000.0,16.3962,16.4033,16.361,16.3751,136000.0
2009-02-04 13:05:00,23.27,23.31,23.25,23.31,93600.0,16.3751,16.4033,16.361,16.4033,93600.0
2009-02-04 13:10:00,23.31,23.35,23.29,23.33,114800.0,16.4033,16.4314,16.3892,16.4173,114800.0
2009-02-04 13:15:00,23.35,23.36,23.3,23.32,128000.0,16.4314,16.4385,16.3962,16.4103,128000.0
2009-02-04 13:20:00,23.32,23.39,23.32,23.36,61200.0,16.4103,16.4596,16.4103,16.4385,61200.0
2009-02-04 13:25:00,23.36,23.42,23.36,23.42,85200.0,16.4385,16.4807,16.4385,16.4807,85200.0
2009-02-04 13:30:00,23.41,23.45,23.34,23.34,78800.0,16.4736,16.5018,16.4244,16.4244,78800.0
2009-02-04 13:35:00,23.33,23.36,23.23,23.25,105800.0,16.4173,16.4385,16.347,16.361,105800.0
2009-02-04 13:40:00,23.25,23.29,23.2,23.25,120400.0,16.361,16.3892,16.3259,16.361,120400.0
2009-02-04 13:45:00,23.25,23.25,23.11,23.15,347000.0,16.361,16.361,16.2625,16.2907,347000.0
2009-02-04 13:50:00,23.14,23.15,23.03,23.07,149200.0,16.2836,16.2907,16.2062,16.2344,149200.0
2009-02-04 13:55:00,23.07,23.27,23.07,23.25,169400.0,16.2344,16.3751,16.2344,16.361,169400.0
2009-02-04 14:00:00,23.25,23.27,23.21,23.23,108400.0,16.361,16.3751,16.3329,16.347,108400.0
2009-02-04 14:05:00,23.23,23.23,23.11,23.14,88800.0,16.347,16.347,16.2625,16.2836,88800.0
2009-02-04 14:10:00,23.14,23.3,23.14,23.29,93600.0,16.2836,16.3962,16.2836,16.3892,93600.0
2009-02-04 14:15:00,23.28,23.33,23.22,23.22,122400.0,16.3822,16.4173,16.3399,16.3399,122400.0
2009-02-04 14:20:00,23.22,23.25,23.04,23.09,119200.0,16.3399,16.361,16.2133,16.2485,119200.0
2009-02-04 14:25:00,23.09,23.16,23.04,23.15,70800.0,16.2485,16.2977,16.2133,16.2907,70800.0
2009-02-04 14:30:00,23.15,23.16,23.05,23.06,86600.0,16.2907,16.2977,16.2203,16.2273,86600.0
2009-02-04 14:35:00,23.06,23.16,23.05,23.15,92600.0,16.2273,16.2977,16.2203,16.2907,92600.0
2009-02-04 14:40:00,23.16,23.16,23.07,23.09,62000.0,16.2977,16.2977,16.2344,16.2485,62000.0
2009-02-04 14:45:00,23.08,23.17,23.03,23.13,78200.0,16.2414,16.3048,16.2062,16.2766,78200.0
2009-02-04 14:50:00,23.14,23.15,23.0,23.05,81400.0,16.2836,16.2907,16.1851,16.2203,81400.0
2009-02-04 14:55:00,23.05,23.25,22.99,23.18,215800.0,16.2203,16.361,16.1781,16.3118,215800.0
2009-02-04 15:00:00,23.18,23.23,23.09,23.22,159400.0,16.3118,16.347,16.2485,16.3399,159400.0
2009-02-04 15:05:00,23.22,23.25,23.12,23.2,161800.0,16.3399,16.361,16.2696,16.3259,161800.0
2009-02-04 15:10:00,23.2,23.22,23.03,23.07,169000.0,16.3259,16.3399,16.2062,16.2344,169000.0
2009-02-04 15:15:00,23.05,23.15,23.05,23.11,177600.0,16.2203,16.2907,16.2203,16.2625,177600.0
2009-02-04 15:20:00,23.11,23.11,22.99,23.04,99000.0,16.2625,16.2625,16.1781,16.2133,99000.0
2009-02-04 15:25:00,23.03,23.16,23.02,23.13,134400.0,16.2062,16.2977,16.1992,16.2766,134400.0
2009-02-04 15:30:00,23.14,23.18,23.04,23.1,187400.0,16.2836,16.3118,16.2133,16.2555,187400.0
2009-02-04 15:35:00,23.1,23.17,23.07,23.14,161600.0,16.2555,16.3048,16.2344,16.2836,161600.0
2009-02-04 15:40:00,23.14,23.24,23.14,23.18,207000.0,16.2836,16.354,16.2836,16.3118,207000.0
2009-02-04 15:45:00,23.18,23.21,23.09,23.09,179800.0,16.3118,16.3329,16.2485,16.2485,179800.0
2009-02-04 15:50:00,23.09,23.13,23.05,23.08,299600.0,16.2485,16.2766,16.2203,16.2414,299600.0
2009-02-04 15:55:00,23.08,23.13,23.05,23.08,300600.0,16.2414,16.2766,16.2203,16.2414,300600.0
2009-02-05 09:30:00,22.89,23.0,22.87,22.91,144200.0,16.1077,16.1851,16.0936,16.1218,144200.0
2009-02-05 09:35:00,22.9,22.92,22.59,22.73,211800.0,16.1148,16.1288,15.8966,15.9951,211800.0
2009-02-05 09:40:00,22.72,22.9,22.72,22.85,62400.0,15.9881,16.1148,15.9881,16.0796,62400.0
2009-02-05 09:45:00,22.84,22.85,22.58,22.58,111800.0,16.0725,16.0796,15.8896,15.8896,111800.0
2009-02-05 09:50:00,22.6,22.6,22.35,22.39,253000.0,15.9036,15.9036,15.7277,15.7559,253000.0
2009-02-05 09:55:00,22.39,22.39,22.21,22.22,155000.0,15.7559,15.7559,15.6292,15.6362,155000.0
2009-02-05 10:00:00,22.22,22.4,22.18,22.4,123400.0,15.6362,15.7629,15.6081,15.7629,123400.0
2009-02-05 10:05:00,22.39,22.46,22.3,22.31,122600.0,15.7559,15.8051,15.6925,15.6996,122600.0
2009-02-05 10:10:00,22.31,22.33,22.25,22.33,140200.0,15.6996,15.7136,15.6573,15.7136,140200.0
2009-02-05 10:15:00,22.33,22.55,22.31,22.46,152800.0,15.7136,15.8685,15.6996,15.8051,152800.0
2009-02-05 10:20:00,22.47,22.49,22.4,22.43,102400.0,15.8122,15.8262,15.7629,15.784,102400.0
2009-02-05 10:25:00,22.43,22.45,22.33,22.33,117600.0,15.784,15.7981,15.7136,15.7136,117600.0
2009-02-05 10:30:00,22.33,22.5,22.28,22.5,83800.0,15.7136,15.8333,15.6785,15.8333,83800.0
2009-02-05 10:35:00,22.5,22.55,22.45,22.48,91400.0,15.8333,15.8685,15.7981,15.8192,91400.0
2009-02-05 10:40:00,22.49,22.68,22.45,22.65,112000.0,15.8262,15.9599,15.7981,15.9388,112000.0
2009-02-05 10:45:00,22.66,22.8,22.64,22.69,436000.0,15.9459,16.0444,15.9318,15.967,436000.0
2009-02-05 10:50:00,22.69,22.84,22.67,22.79,282800.0,15.967,16.0725,15.9529,16.0373,282800.0
2009-02-05 10:55:00,22.79,22.83,22.69,22.75,303000.0,16.0373,16.0655,15.967,16.0092,303000.0
2009-02-05 11:00:00,22.75,23.05,22.7,23.03,198400.0,16.0092,16.2203,15.974,16.2062,198400.0
2009-02-05 11:05:00,23.04,23.14,23.0,23.08,251000.0,16.2133,16.2836,16.1851,16.2414,251000.0
2009-02-05 11:10:00,23.08,23.11,22.98,23.04,138200.0,16.2414,16.2625,16.171,16.2133,138200.0
2009-02-05 11:15:00,23.04,23.1,23.0,23.09,165600.0,16.2133,16.2555,16.1851,16.2485,165600.0
2009-02-05 11:20:00,23.09,23.1,22.98,23.06,111800.0,16.2485,16.2555,16.171,16.2273,111800.0
2009-02-05 11:25:00,23.05,23.18,23.02,23.17,103000.0,16.2203,16.3118,16.1992,16.3048,103000.0
2009-02-05 11:30:00,23.14,23.28,23.11,23.19,88800.0,16.2836,16.3822,16.2625,16.3188,88800.0
2009-02-05 11:35:00,23.21,23.25,23.11,23.14,78200.0,16.3329,16.361,16.2625,16.2836,78200.0
2009-02-05 11:40:00,23.11,23.13,23.06,23.08,59800.0,16.2625,16.2766,16.2273,16.2414,59800.0
2009-02-05 11:45:00,23.08,23.14,23.06,23.11,27400.0,16.2414,16.2836,16.2273,16.2625,27400.0
2009-02-05 11:50:00,23.13,23.21,23.06,23.07,58600.0,16.2766,16.3329,16.2273,16.2344,58600.0
2009-02-05 11:55:00,23.08,23.27,23.08,23.27,55000.0,16.2414,16.3751,16.2414,16.3751,55000.0
2009-02-05 12:00:00,23.28,23.4,23.27,23.4,126200.0,16.3822,16.4666,16.3751,16.4666,126200.0
2009-02-05 12:05:00,23.4,23.49,23.4,23.47,150800.0,16.4666,16.5299,16.4666,16.5159,150800.0
2009-02-05 12:10:00,23.47,23.57,23.44,23.47,82800.0,16.5159,16.5862,16.4948,16.5159,82800.0
2009-02-05 12:15:00,23.48,23.57,23.47,23.47,132200.0,16.5229,16.5862,16.5159,16.5159,132200.0
2009-02-05 12:20:00,23.49,23.5,23.43,23.5,94600.0,16.5299,16.537,16.4877,16.537,94600.0
2009-02-05 12:25:00,23.49,23.5,23.32,23.32,69400.0,16.5299,16.537,16.4103,16.4103,69400.0
2009-02-05 12:30:00,23.3,23.36,23.29,23.33,70200.0,16.3962,16.4385,16.3892,16.4173,70200.0
2009-02-05 12:35:00,23.33,23.39,23.3,23.35,88400.0,16.4173,16.4596,16.3962,16.4314,88400.0
2009-02-05 12:40:00,23.34,23.39,23.32,23.36,91400.0,16.4244,16.4596,16.4103,16.4385,91400.0
2009-02-05 12:45:00,23.36,23.41,23.33,23.35,90600.0,16.4385,16.4736,16.4173,16.4314,90600.0
2009-02-05 12:50:00,23.35,23.35,23.15,23.27,80800.0,16.4314,16.4314,16.2907,16.3751,80800.0
2009-02-05 12:55:00,23.25,23.38,23.25,23.34,83400.0,16.361,16.4525,16.361,16.4244,83400.0
2009-02-05 13:00:00,23.35,23.39,23.27,23.31,60400.0,16.4314,16.4596,16.3751,16.4033,60400.0
2009-02-05 13:05:00,23.31,23.42,23.27,23.41,544600.0,16.4033,16.4807,16.3751,16.4736,544600.0
2009-02-05 13:10:00,23.4,23.46,23.24,23.25,201400.0,16.4666,16.5088,16.354,16.361,201400.0
2009-02-05 13:15:00,23.25,23.33,23.21,23.25,61000.0,16.361,16.4173,16.3329,16.361,61000.0
2009-02-05 13:20:00,23.29,23.3,23.1,23.11,69800.0,16.3892,16.3962,16.2555,16.2625,69800.0
2009-02-05 13:25:00,23.11,23.19,23.03,23.04,82600.0,16.2625,16.3188,16.2062,16.2133,82600.0
2009-02-05 13:30:00,23.05,23.21,23.03,23.14,89400.0,16.2203,16.3329,16.2062,16.2836,89400.0
2009-02-05 13:35:00,23.14,23.25,23.07,23.2,55400.0,16.2836,16.361,16.2344,16.3259,55400.0
2009-02-05 13:40:00,23.19,23.36,23.1,23.34,88400.0,16.3188,16.4385,16.2555,16.4244,88400.0
2009-02-05 13:45:00,23.33,23.36,23.23,23.32,144400.0,16.4173,16.4385,16.347,16.4103,144400.0
2009-02-05 13:50:00,23.32,23.32,23.19,23.23,329600.0,16.4103,16.4103,16.3188,16.347,329600.0
2009-02-05 13:55:00,23.24,23.28,23.15,23.21,109000.0,16.354,16.3822,16.2907,16.3329,109000.0
2009-02-05 14:00:00,23.21,23.39,23.19,23.37,108400.0,16.3329,16.4596,16.3188,16.4455,108400.0
2009-02-05 14:05:00,23.36,23.43,23.35,23.39,115200.0,16.4385,16.4877,16.4314,16.4596,115200.0
2009-02-05 14:10:00,23.39,23.41,23.29,23.29,160800.0,16.4596,16.4736,16.3892,16.3892,160800.0
2009-02-05 14:15:00,23.29,23.4,23.28,23.4,147600.0,16.3892,16.4666,16.3822,16.4666,147600.0
2009-02-05 14:20:00,23.4,23.53,23.37,23.44,154600.0,16.4666,16.5581,16.4455,16.4948,154600.0
2009-02-05 14:25:00,23.44,23.6,23.41,23.59,159600.0,16.4948,16.6073,16.4736,16.6003,159600.0
2009-02-05 14:30:00,23.59,23.63,23.5,23.53,160800.0,16.6003,16.6285,16.537,16.5581,160800.0
2009-02-05 14:35:00,23.53,23.68,23.52,23.61,181600.0,16.5581,16.6636,16.551,16.6144,181600.0
2009-02-05 14:40:00,23.61,23.7,23.58,23.67,160400.0,16.6144,16.6777,16.5933,16.6566,160400.0
2009-02-05 14:45:00,23.66,23.7,23.63,23.67,168600.0,16.6496,16.6777,16.6285,16.6566,168600.0
2009-02-05 14:50:00,23.67,23.68,23.57,23.64,222600.0,16.6566,16.6636,16.5862,16.6355,222600.0
2009-02-05 14:55:00,23.65,23.68,23.52,23.61,340000.0,16.6425,16.6636,16.551,16.6144,340000.0
2009-02-05 15:00:00,23.61,23.66,23.5,23.5,124800.0,16.6144,16.6496,16.537,16.537,124800.0
2009-02-05 15:05:00,23.5,23.62,23.49,23.6,299600.0,16.537,16.6214,16.5299,16.6073,299600.0
2009-02-05 15:10:00,23.59,23.65,23.56,23.58,245600.0,16.6003,16.6425,16.5792,16.5933,245600.0
2009-02-05 15:15:00,23.58,23.61,23.54,23.57,230000.0,16.5933,16.6144,16.5651,16.5862,230000.0
2009-02-05 15:20:00,23.56,23.67,23.55,23.65,235400.0,16.5792,16.6566,16.5722,16.6425,235400.0
2009-02-05 15:25:00,23.65,23.79,23.61,23.75,255800.0,16.6425,16.741,16.6144,16.7129,255800.0
2009-02-05 15:30:00,23.75,23.8,23.69,23.79,259400.0,16.7129,16.7481,16.6707,16.741,259400.0
2009-02-05 15:35:00,23.79,23.8,23.7,23.71,369000.0,16.741,16.7481,16.6777,16.6848,369000.0
2009-02-05 15:40:00,23.71,23.78,23.71,23.75,244200.0,16.6848,16.734,16.6848,16.7129,244200.0
2009-02-05 15:45:00,23.75,23.75,23.59,23.59,305400.0,16.7129,16.7129,16.6003,16.6003,305400.0
2009-02-05 15:50:00,23.6,23.64,23.55,23.62,347800.0,16.6073,16.6355,16.5722,16.6214,347800.0
2009-02-05 15:55:00,23.62,23.66,23.6,23.63,403600.0,16.6214,16.6496,16.6073,16.6285,403600.0
2009-02-06 09:30:00,23.7,23.88,23.5,23.88,80600.0,16.6777,16.8044,16.537,16.8044,80600.0
2009-02-06 09:35:00,23.86,24.3,23.85,24.21,166800.0,16.7903,17.0999,16.7833,17.0366,166800.0
2009-02-06 09:40:00,24.18,24.26,24.13,24.24,85400.0,17.0155,17.0718,16.9803,17.0577,85400.0
2009-02-06 09:45:00,24.24,24.32,24.13,24.16,130200.0,17.0577,17.114,16.9803,17.0014,130200.0
2009-02-06 09:50:00,24.16,24.22,24.07,24.11,90800.0,17.0014,17.0436,16.9381,16.9662,90800.0
2009-02-06 09:55:00,24.11,24.29,24.09,24.22,102800.0,16.9662,17.0929,16.9522,17.0436,102800.0
2009-02-06 10:00:00,24.22,24.3,24.18,24.29,147600.0,17.0436,17.0999,17.0155,17.0929,147600.0
2009-02-06 10:05:00,24.29,24.35,24.25,24.32,191000.0,17.0929,17.1351,17.0647,17.114,191000.0
2009-02-06 10:10:00,24.33,24.34,24.23,24.28,92800.0,17.121,17.1281,17.0507,17.0859,92800.0
2009-02-06 10:15:00,24.28,24.3,24.15,24.18,79200.0,17.0859,17.0999,16.9944,17.0155,79200.0
2009-02-06 10:20:00,24.16,24.18,23.99,24.01,143200.0,17.0014,17.0155,16.8818,16.8959,143200.0
2009-02-06 10:25:00,24.02,24.21,24.0,24.15,195400.0,16.9029,17.0366,16.8888,16.9944,195400.0
2009-02-06 10:30:00,24.15,24.2,24.11,24.2,100600.0,16.9944,17.0296,16.9662,17.0296,100600.0
2009-02-06 10:35:00,24.2,24.23,24.13,24.23,155800.0,17.0296,17.0507,16.9803,17.0507,155800.0
2009-02-06 10:40:00,24.23,24.25,24.18,24.23,111800.0,17.0507,17.0647,17.0155,17.0507,111800.0
2009-02-06 10:45:00,24.23,24.25,24.21,24.21,90400.0,17.0507,17.0647,17.0366,17.0366,90400.0
2009-02-06 10:50:00,24.21,24.32,24.14,24.3,231200.0,17.0366,17.114,16.9873,17.0999,231200.0
2009-02-06 10:55:00,24.3,24.35,24.25,24.32,111400.0,17.0999,17.1351,17.0647,17.114,111400.0
2009-02-06 11:00:00,24.32,24.45,24.32,24.43,176200.0,17.114,17.2055,17.114,17.1914,176200.0
2009-02-06 11:05:00,24.42,24.49,24.4,24.47,100600.0,17.1844,17.2336,17.1703,17.2196,100600.0
2009-02-06 11:10:00,24.45,24.68,24.45,24.67,231800.0,17.2055,17.3673,17.2055,17.3603,231800.0
2009-02-06 11:15:00,24.66,24.77,24.66,24.73,319200.0,17.3533,17.4307,17.3533,17.4025,319200.0
2009-02-06 11:20:00,24.73,24.76,24.58,24.75,234600.0,17.4025,17.4236,17.297,17.4166,234600.0
2009-02-06 11:25:00,24.75,24.87,24.7,24.86,387400.0,17.4166,17.501,17.3814,17.494,387400.0
2009-02-06 11:30:00,24.84,24.85,24.75,24.75,129400.0,17.4799,17.487,17.4166,17.4166,129400.0
2009-02-06 11:35:00,24.75,24.78,24.7,24.7,182000.0,17.4166,17.4377,17.3814,17.3814,182000.0
2009-02-06 11:40:00,24.69,24.71,24.6,24.67,204000.0,17.3744,17.3885,17.311,17.3603,204000.0
2009-02-06 11:45:00,24.67,24.7,24.64,24.66,144200.0,17.3603,17.3814,17.3392,17.3533,144200.0
2009-02-06 11:50:00,24.67,24.7,24.63,24.68,125400.0,17.3603,17.3814,17.3322,17.3673,125400.0
2009-02-06 11:55:00,24.69,24.73,24.68,24.68,131400.0,17.3744,17.4025,17.3673,17.3673,131400.0
2009-02-06 12:00:00,24.67,24.68,24.61,24.61,78600.0,17.3603,17.3673,17.3181,17.3181,78600.0
2009-02-06 12:05:00,24.62,24.66,24.56,24.58,230400.0,17.3251,17.3533,17.2829,17.297,230400.0
2009-02-06 12:10:00,24.59,24.63,24.51,24.55,57800.0,17.304,17.3322,17.2477,17.2759,57800.0
2009-02-06 12:15:00,24.54,24.57,24.47,24.53,184800.0,17.2688,17.2899,17.2196,17.2618,184800.0
2009-02-06 12:20:00,24.53,24.65,24.51,24.62,140600.0,17.2618,17.3462,17.2477,17.3251,140600.0
2009-02-06 12:25:00,24.63,24.64,24.53,24.53,74400.0,17.3322,17.3392,17.2618,17.2618,74400.0
2009-02-06 12:30:00,24.52,24.57,24.49,24.56,152400.0,17.2547,17.2899,17.2336,17.2829,152400.0
2009-02-06 12:35:00,24.56,24.67,24.55,24.66,64400.0,17.2829,17.3603,17.2759,17.3533,64400.0
2009-02-06 12:40:00,24.67,24.68,24.62,24.65,54400.0,17.3603,17.3673,17.3251,17.3462,54400.0
2009-02-06 12:45:00,24.66,24.74,24.64,24.73,62600.0,17.3533,17.4096,17.3392,17.4025,62600.0
2009-02-06 12:50:00,24.73,24.74,24.68,24.69,69400.0,17.4025,17.4096,17.3673,17.3744,69400.0
2009-02-06 12:55:00,24.69,24.79,24.69,24.78,108400.0,17.3744,17.4447,17.3744,17.4377,108400.0
2009-02-06 13:00:00,24.77,24.79,24.71,24.72,218000.0,17.4307,17.4447,17.3885,17.3955,218000.0
2009-02-06 13:05:00,24.72,24.93,24.71,24.91,146000.0,17.3955,17.5433,17.3885,17.5292,146000.0
2009-02-06 13:10:00,24.91,24.93,24.86,24.88,91400.0,17.5292,17.5433,17.494,17.5081,91400.0
2009-02-06 13:15:00,24.89,24.93,24.87,24.92,118400.0,17.5151,17.5433,17.501,17.5362,118400.0
2009-02-06 13:20:00,24.91,24.96,24.84,24.95,98200.0,17.5292,17.5644,17.4799,17.5573,98200.0
2009-02-06 13:25:00,24.95,24.98,24.9,24.92,114400.0,17.5573,17.5785,17.5222,17.5362,114400.0
2009-02-06 13:30:00,24.91,24.99,24.9,24.95,155800.0,17.5292,17.5855,17.5222,17.5573,155800.0
2009-02-06 13:35:00,24.94,25.0,24.94,24.98,161600.0,17.5503,17.5925,17.5503,17.5785,161600.0
2009-02-06 13:40:00,24.99,24.99,24.9,24.91,94800.0,17.5855,17.5855,17.5222,17.5292,94800.0
2009-02-06 13:45:00,24.91,25.0,24.91,24.95,155800.0,17.5292,17.5925,17.5292,17.5573,155800.0
2009-02-06 13:50:00,24.95,24.95,24.81,24.83,153600.0,17.5573,17.5573,17.4588,17.4729,153600.0
2009-02-06 13:55:00,24.83,24.9,24.81,24.83,88000.0,17.4729,17.5222,17.4588,17.4729,88000.0
2009-02-06 14:00:00,24.84,24.84,24.74,24.75,123800.0,17.4799,17.4799,17.4096,17.4166,123800.0
2009-02-06 14:05:00,24.75,24.82,24.69,24.8,273600.0,17.4166,17.4659,17.3744,17.4518,273600.0
2009-02-06 14:10:00,24.8,24.9,24.77,24.87,109200.0,17.4518,17.5222,17.4307,17.501,109200.0
2009-02-06 14:15:00,24.87,24.93,24.8,24.82,201400.0,17.501,17.5433,17.4518,17.4659,201400.0
2009-02-06 14:20:00,24.82,24.86,24.78,24.81,138200.0,17.4659,17.494,17.4377,17.4588,138200.0
2009-02-06 14:25:00,24.82,24.85,24.79,24.82,153400.0,17.4659,17.487,17.4447,17.4659,153400.0
2009-02-06 14:30:00,24.82,24.9,24.82,24.85,170800.0,17.4659,17.5222,17.4659,17.487,170800.0
2009-02-06 14:35:00,24.85,24.91,24.83,24.88,238200.0,17.487,17.5292,17.4729,17.5081,238200.0
2009-02-06 14:40:00,24.88,24.9,24.82,24.84,212000.0,17.5081,17.5222,17.4659,17.4799,212000.0
2009-02-06 14:45:00,24.82,24.84,24.76,24.76,129400.0,17.4659,17.4799,17.4236,17.4236,129400.0
2009-02-06 14:50:00,24.76,24.77,24.66,24.7,200600.0,17.4236,17.4307,17.3533,17.3814,200600.0
2009-02-06 14:55:00,24.7,24.71,24.63,24.67,159200.0,17.3814,17.3885,17.3322,17.3603,159200.0
2009-02-06 15:00:00,24.67,24.68,24.5,24.5,194400.0,17.3603,17.3673,17.2407,17.2407,194400.0
2009-02-06 15:05:00,24.5,24.57,24.44,24.47,241600.0,17.2407,17.2899,17.1985,17.2196,241600.0
2009-02-06 15:10:00,24.46,24.56,24.42,24.48,151400.0,17.2125,17.2829,17.1844,17.2266,151400.0
2009-02-06 15:15:00,24.49,24.53,24.43,24.5,248000.0,17.2336,17.2618,17.1914,17.2407,248000.0
2009-02-06 15:20:00,24.5,24.5,24.43,24.46,113800.0,17.2407,17.2407,17.1914,17.2125,113800.0
2009-02-06 15:25:00,24.45,24.54,24.34,24.5,195000.0,17.2055,17.2688,17.1281,17.2407,195000.0
2009-02-06 15:30:00,24.49,24.58,24.48,24.57,231200.0,17.2336,17.297,17.2266,17.2899,231200.0
2009-02-06 15:35:00,24.57,24.64,24.52,24.64,291400.0,17.2899,17.3392,17.2547,17.3392,291400.0
2009-02-06 15:40:00,24.63,24.77,24.6,24.68,369400.0,17.3322,17.4307,17.311,17.3673,369400.0
2009-02-06 15:45:00,24.68,24.77,24.67,24.69,396600.0,17.3673,17.4307,17.3603,17.3744,396600.0
2009-02-06 15:50:00,24.69,24.78,24.64,24.66,436000.0,17.3744,17.4377,17.3392,17.3533,436000.0
2009-02-06 15:55:00,24.64,24.66,24.53,24.63,534400.0,17.3392,17.3533,17.2618,17.3322,534400.0
2009-02-09 09:30:00,24.67,24.67,23.97,24.13,341000.0,17.3603,17.3603,16.8677,16.9803,341000.0
2009-02-09 09:35:00,24.11,24.15,23.87,24.15,180800.0,16.9662,16.9944,16.7973,16.9944,180800.0
2009-02-09 09:40:00,24.15,24.21,24.03,24.06,151400.0,16.9944,17.0366,16.9099,16.931,151400.0
2009-02-09 09:45:00,24.07,24.29,24.07,24.23,103800.0,16.9381,17.0929,16.9381,17.0507,103800.0
2009-02-09 09:50:00,24.23,24.23,24.1,24.11,83000.0,17.0507,17.0507,16.9592,16.9662,83000.0
2009-02-09 09:55:00,24.11,24.11,24.0,24.06,90800.0,16.9662,16.9662,16.8888,16.931,90800.0
2009-02-09 10:00:00,24.05,24.11,23.88,23.92,184800.0,16.924,16.9662,16.8044,16.8325,184800.0
2009-02-09 10:05:00,23.92,23.92,23.75,23.9,150200.0,16.8325,16.8325,16.7129,16.8185,150200.0
2009-02-09 10:10:00,23.91,24.04,23.88,24.02,191600.0,16.8255,16.917,16.8044,16.9029,191600.0
2009-02-09 10:15:00,24.02,24.04,23.95,24.0,69600.0,16.9029,16.917,16.8536,16.8888,69600.0
2009-02-09 10:20:00,24.0,24.06,23.95,24.0,60000.0,16.8888,16.931,16.8536,16.8888,60000.0
2009-02-09 10:25:00,24.0,24.05,23.96,23.99,63000.0,16.8888,16.924,16.8607,16.8818,63000.0
2009-02-09 10:30:00,23.99,24.03,23.95,24.02,97600.0,16.8818,16.9099,16.8536,16.9029,97600.0
2009-02-09 10:35:00,24.01,24.16,23.99,24.16,77000.0,16.8959,17.0014,16.8818,17.0014,77000.0
2009-02-09 10:40:00,24.18,24.27,24.14,24.27,80800.0,17.0155,17.0788,16.9873,17.0788,80800.0
2009-02-09 10:45:00,24.28,24.58,24.27,24.57,174600.0,17.0859,17.297,17.0788,17.2899,174600.0
2009-02-09 10:50:00,24.56,24.56,24.46,24.49,184400.0,17.2829,17.2829,17.2125,17.2336,184400.0
2009-02-09 10:55:00,24.48,24.68,24.48,24.6,157200.0,17.2266,17.3673,17.2266,17.311,157200.0
2009-02-09 11:00:00,24.61,24.71,24.56,24.65,135000.0,17.3181,17.3885,17.2829,17.3462,135000.0
2009-02-09 11:05:00,24.67,24.68,24.58,24.64,104800.0,17.3603,17.3673,17.297,17.3392,104800.0
2009-02-09 11:10:00,24.65,24.71,24.62,24.68,122200.0,17.3462,17.3885,17.3251,17.3673,122200.0
2009-02-09 11:15:00,24.68,24.68,24.57,24.59,132200.0,17.3673,17.3673,17.2899,17.304,132200.0
2009-02-09 11:20:00,24.59,24.6,24.53,24.58,284400.0,17.304,17.311,17.2618,17.297,284400.0
2009-02-09 11:25:00,24.57,24.63,24.55,24.6,57400.0,17.2899,17.3322,17.2759,17.311,57400.0
2009-02-09 11:30:00,24.61,24.64,24.56,24.59,226200.0,17.3181,17.3392,17.2829,17.304,226200.0
2009-02-09 11:35:00,24.59,24.65,24.56,24.59,97600.0,17.304,17.3462,17.2829,17.304,97600.0
2009-02-09 11:40:00,24.58,24.59,24.53,24.57,108000.0,17.297,17.304,17.2618,17.2899,108000.0
2009-02-09 11:45:00,24.58,24.67,24.57,24.64,66000.0,17.297,17.3603,17.2899,17.3392,66000.0
2009-02-09 11:50:00,24.63,24.68,24.63,24.64,41400.0,17.3322,17.3673,17.3322,17.3392,41400.0
2009-02-09 11:55:00,24.63,24.76,24.63,24.75,90800.0,17.3322,17.4236,17.3322,17.4166,90800.0
2009-02-09 12:00:00,24.75,24.79,24.73,24.74,135600.0,17.4166,17.4447,17.4025,17.4096,135600.0
2009-02-09 12:05:00,24.74,24.76,24.6,24.62,104400.0,17.4096,17.4236,17.311,17.3251,104400.0
2009-02-09 12:10:00,24.62,24.67,24.59,24.63,57000.0,17.3251,17.3603,17.304,17.3322,57000.0
2009-02-09 12:15:00,24.63,24.75,24.63,24.71,57600.0,17.3322,17.4166,17.3322,17.3885,57600.0
2009-02-09 12:20:00,24.72,24.74,24.61,24.63,78400.0,17.3955,17.4096,17.3181,17.3322,78400.0
2009-02-09 12:25:00,24.61,24.71,24.6,24.68,60600.0,17.3181,17.3885,17.311,17.3673,60600.0
2009-02-09 12:30:00,24.69,24.73,24.68,24.73,51000.0,17.3744,17.4025,17.3673,17.4025,51000.0
2009-02-09 12:35:00,24.72,24.73,24.62,24.68,66200.0,17.3955,17.4025,17.3251,17.3673,66200.0
2009-02-09 12:40:00,24.68,24.71,24.57,24.59,78200.0,17.3673,17.3885,17.2899,17.304,78200.0
2009-02-09 12:45:00,24.6,24.65,24.59,24.64,439400.0,17.311,17.3462,17.304,17.3392,439400.0
2009-02-09 12:50:00,24.63,24.77,24.63,24.77,461800.0,17.3322,17.4307,17.3322,17.4307,461800.0
2009-02-09 12:55:00,24.75,24.77,24.72,24.73,51600.0,17.4166,17.4307,17.3955,17.4025,51600.0
2009-02-09 13:00:00,24.72,24.77,24.71,24.75,45200.0,17.3955,17.4307,17.3885,17.4166,45200.0
2009-02-09 13:05:00,24.74,24.79,24.74,24.75,70000.0,17.4096,17.4447,17.4096,17.4166,70000.0
2009-02-09 13:10:00,24.75,24.76,24.73,24.76,57400.0,17.4166,17.4236,17.4025,17.4236,57400.0
2009-02-09 13:15:00,24.76,24.8,24.74,24.74,78800.0,17.4236,17.4518,17.4096,17.4096,78800.0
2009-02-09 13:20:00,24.74,24.74,24.65,24.66,61400.0,17.4096,17.4096,17.3462,17.3533,61400.0
2009-02-09 13:25:00,24.66,24.66,24.57,24.58,60000.0,17.3533,17.3533,17.2899,17.297,60000.0
2009-02-09 13:30:00,24.58,24.59,24.47,24.5,206000.0,17.297,17.304,17.2196,17.2407,206000.0
2009-02-09 13:35:00,24.49,24.55,24.45,24.53,122000.0,17.2336,17.2759,17.2055,17.2618,122000.0
2009-02-09 13:40:00,24.53,24.56,24.5,24.55,68600.0,17.2618,17.2829,17.2407,17.2759,68600.0
2009-02-09 13:45:00,24.56,24.56,24.49,24.5,75600.0,17.2829,17.2829,17.2336,17.2407,75600.0
2009-02-09 13:50:00,24.5,24.54,24.49,24.49,62400.0,17.2407,17.2688,17.2336,17.2336,62400.0
2009-02-09 13:55:00,24.49,24.53,24.43,24.52,50400.0,17.2336,17.2618,17.1914,17.2547,50400.0
2009-02-09 14:00:00,24.52,24.61,24.52,24.58,237000.0,17.2547,17.3181,17.2547,17.297,237000.0
2009-02-09 14:05:00,24.58,24.59,24.52,24.56,38800.0,17.297,17.304,17.2547,17.2829,38800.0
2009-02-09 14:10:00,24.55,24.55,24.39,24.4,287600.0,17.2759,17.2759,17.1633,17.1703,287600.0
2009-02-09 14:15:00,24.4,24.4,24.33,24.38,98000.0,17.1703,17.1703,17.121,17.1562,98000.0
2009-02-09 14:20:00,24.37,24.43,24.3,24.33,84600.0,17.1492,17.1914,17.0999,17.121,84600.0
2009-02-09 14:25:00,24.33,24.34,24.21,24.26,132800.0,17.121,17.1281,17.0366,17.0718,132800.0
2009-02-09 14:30:00,24.25,24.34,24.24,24.34,79600.0,17.0647,17.1281,17.0577,17.1281,79600.0
2009-02-09 14:35:00,24.34,24.42,24.32,24.42,87000.0,17.1281,17.1844,17.114,17.1844,87000.0
2009-02-09 14:40:00,24.42,24.42,24.34,24.35,80600.0,17.1844,17.1844,17.1281,17.1351,80600.0
2009-02-09 14:45:00,24.35,24.38,24.3,24.37,413400.0,17.1351,17.1562,17.0999,17.1492,413400.0
2009-02-09 14:50:00,24.38,24.42,24.34,24.36,138800.0,17.1562,17.1844,17.1281,17.1422,138800.0
2009-02-09 14:55:00,24.36,24.4,24.35,24.36,70800.0,17.1422,17.1703,17.1351,17.1422,70800.0
2009-02-09 15:00:00,24.36,24.39,24.35,24.37,81000.0,17.1422,17.1633,17.1351,17.1492,81000.0
2009-02-09 15:05:00,24.36,24.42,24.36,24.36,69000.0,17.1422,17.1844,17.1422,17.1422,69000.0
2009-02-09 15:10:00,24.36,24.54,24.35,24.53,139400.0,17.1422,17.2688,17.1351,17.2618,139400.0
2009-02-09 15:15:00,24.53,24.55,24.46,24.52,85800.0,17.2618,17.2759,17.2125,17.2547,85800.0
2009-02-09 15:20:00,24.51,24.62,24.5,24.61,82400.0,17.2477,17.3251,17.2407,17.3181,82400.0
2009-02-09 15:25:00,24.63,24.71,24.61,24.7,106000.0,17.3322,17.3885,17.3181,17.3814,106000.0
2009-02-09 15:30:00,24.7,24.75,24.64,24.71,131000.0,17.3814,17.4166,17.3392,17.3885,131000.0
2009-02-09 15:35:00,24.72,24.73,24.58,24.59,186000.0,17.3955,17.4025,17.297,17.304,186000.0
2009-02-09 15:40:00,24.59,24.63,24.57,24.63,109400.0,17.304,17.3322,17.2899,17.3322,109400.0
2009-02-09 15:45:00,24.64,24.65,24.55,24.63,123200.0,17.3392,17.3462,17.2759,17.3322,123200.0
2009-02-09 15:50:00,24.63,24.65,24.6,24.64,305000.0,17.3322,17.3462,17.311,17.3392,305000.0
2009-02-09 15:55:00,24.63,24.68,24.59,24.65,354200.0,17.3322,17.3673,17.304,17.3462,354200.0
2009-02-10 09:30:00,24.5,24.5,24.06,24.13,184600.0,17.2407,17.2407,16.931,16.9803,184600.0
2009-02-10 09:35:00,24.11,24.42,24.1,24.19,134600.0,16.9662,17.1844,16.9592,17.0225,134600.0
2009-02-10 09:40:00,24.19,24.27,24.07,24.24,121400.0,17.0225,17.0788,16.9381,17.0577,121400.0
2009-02-10 09:45:00,24.26,24.47,24.26,24.38,106000.0,17.0718,17.2196,17.0718,17.1562,106000.0
2009-02-10 09:50:00,24.38,24.38,24.18,24.2,68000.0,17.1562,17.1562,17.0155,17.0296,68000.0
2009-02-10 09:55:00,24.22,24.22,23.93,23.94,191800.0,17.0436,17.0436,16.8396,16.8466,191800.0
2009-02-10 10:00:00,23.94,23.97,23.86,23.96,285400.0,16.8466,16.8677,16.7903,16.8607,285400.0
2009-02-10 10:05:00,23.96,24.0,23.86,23.9,173800.0,16.8607,16.8888,16.7903,16.8185,173800.0
2009-02-10 10:10:00,23.91,23.93,23.69,23.72,164400.0,16.8255,16.8396,16.6707,16.6918,164400.0
2009-02-10 10:15:00,23.7,23.72,23.65,23.66,177800.0,16.6777,16.6918,16.6425,16.6496,177800.0
2009-02-10 10:20:00,23.68,23.7,23.52,23.68,208600.0,16.6636,16.6777,16.551,16.6636,208600.0
2009-02-10 10:25:00,23.69,23.77,23.67,23.74,239400.0,16.6707,16.727,16.6566,16.7059,239400.0
2009-02-10 10:30:00,23.74,23.91,23.74,23.9,187400.0,16.7059,16.8255,16.7059,16.8185,187400.0
2009-02-10 10:35:00,23.9,23.92,23.72,23.74,181200.0,16.8185,16.8325,16.6918,16.7059,181200.0
2009-02-10 10:40:00,23.75,23.75,23.67,23.68,156400.0,16.7129,16.7129,16.6566,16.6636,156400.0
2009-02-10 10:45:00,23.68,23.71,23.6,23.68,147400.0,16.6636,16.6848,16.6073,16.6636,147400.0
2009-02-10 10:50:00,23.67,23.77,23.65,23.76,210400.0,16.6566,16.727,16.6425,16.7199,210400.0
2009-02-10 10:55:00,23.78,23.81,23.73,23.76,126200.0,16.734,16.7551,16.6988,16.7199,126200.0
2009-02-10 11:00:00,23.78,23.96,23.68,23.74,202400.0,16.734,16.8607,16.6636,16.7059,202400.0
2009-02-10 11:05:00,23.75,23.75,23.47,23.53,350200.0,16.7129,16.7129,16.5159,16.5581,350200.0
2009-02-10 11:10:00,23.53,23.59,23.33,23.52,181800.0,16.5581,16.6003,16.4173,16.551,181800.0
2009-02-10 11:15:00,23.49,23.53,23.4,23.5,157600.0,16.5299,16.5581,16.4666,16.537,157600.0
2009-02-10 11:20:00,23.53,23.68,23.48,23.5,201000.0,16.5581,16.6636,16.5229,16.537,201000.0
2009-02-10 11:25:00,23.52,23.61,23.4,23.56,159600.0,16.551,16.6144,16.4666,16.5792,159600.0
2009-02-10 11:30:00,23.54,23.54,23.1,23.1,288400.0,16.5651,16.5651,16.2555,16.2555,288400.0
2009-02-10 11:35:00,23.1,23.18,23.01,23.07,243800.0,16.2555,16.3118,16.1922,16.2344,243800.0
2009-02-10 11:40:00,23.07,23.29,23.07,23.28,307000.0,16.2344,16.3892,16.2344,16.3822,307000.0
2009-02-10 11:45:00,23.29,23.29,23.14,23.28,242600.0,16.3892,16.3892,16.2836,16.3822,242600.0
2009-02-10 11:50:00,23.27,23.34,23.25,23.34,271200.0,16.3751,16.4244,16.361,16.4244,271200.0
2009-02-10 11:55:00,23.34,23.42,23.29,23.41,172200.0,16.4244,16.4807,16.3892,16.4736,172200.0
2009-02-10 12:00:00,23.42,23.55,23.38,23.5,233200.0,16.4807,16.5722,16.4525,16.537,233200.0
2009-02-10 12:05:00,23.5,23.53,23.42,23.46,274600.0,16.537,16.5581,16.4807,16.5088,274600.0
2009-02-10 12:10:00,23.47,23.64,23.46,23.61,129400.0,16.5159,16.6355,16.5088,16.6144,129400.0
2009-02-10 12:15:00,23.61,23.68,23.61,23.66,89000.0,16.6144,16.6636,16.6144,16.6496,89000.0
2009-02-10 12:20:00,23.66,23.68,23.58,23.68,268400.0,16.6496,16.6636,16.5933,16.6636,268400.0
2009-02-10 12:25:00,23.68,23.68,23.51,23.57,120800.0,16.6636,16.6636,16.544,16.5862,120800.0
2009-02-10 12:30:00,23.57,23.58,23.51,23.57,47200.0,16.5862,16.5933,16.544,16.5862,47200.0
2009-02-10 12:35:00,23.58,23.64,23.54,23.61,77600.0,16.5933,16.6355,16.5651,16.6144,77600.0
2009-02-10 12:40:00,23.64,23.75,23.62,23.74,105000.0,16.6355,16.7129,16.6214,16.7059,105000.0
2009-02-10 12:45:00,23.73,23.79,23.7,23.78,96600.0,16.6988,16.741,16.6777,16.734,96600.0
2009-02-10 12:50:00,23.78,23.95,23.78,23.95,168800.0,16.734,16.8536,16.734,16.8536,168800.0
2009-02-10 12:55:00,23.93,23.99,23.9,23.92,120400.0,16.8396,16.8818,16.8185,16.8325,120400.0
2009-02-10 13:00:00,23.92,23.93,23.83,23.88,137200.0,16.8325,16.8396,16.7692,16.8044,137200.0
2009-02-10 13:05:00,23.88,23.89,23.65,23.7,143800.0,16.8044,16.8114,16.6425,16.6777,143800.0
2009-02-10 13:10:00,23.7,23.78,23.59,23.78,98600.0,16.6777,16.734,16.6003,16.734,98600.0
2009-02-10 13:15:00,23.77,23.8,23.6,23.61,89000.0,16.727,16.7481,16.6073,16.6144,89000.0
2009-02-10 13:20:00,23.6,23.61,23.41,23.5,145800.0,16.6073,16.6144,16.4736,16.537,145800.0
2009-02-10 13:25:00,23.49,23.5,23.36,23.41,144200.0,16.5299,16.537,16.4385,16.4736,144200.0
2009-02-10 13:30:00,23.4,23.51,23.35,23.5,227600.0,16.4666,16.544,16.4314,16.537,227600.0
2009-02-10 13:35:00,23.5,23.59,23.49,23.56,62200.0,16.537,16.6003,16.5299,16.5792,62200.0
2009-02-10 13:40:00,23.54,23.56,23.46,23.52,47800.0,16.5651,16.5792,16.5088,16.551,47800.0
2009-02-10 13:45:00,23.53,23.53,23.43,23.46,60800.0,16.5581,16.5581,16.4877,16.5088,60800.0
2009-02-10 13:50:00,23.45,23.47,23.38,23.39,65200.0,16.5018,16.5159,16.4525,16.4596,65200.0
2009-02-10 13:55:00,23.39,23.42,23.38,23.38,36600.0,16.4596,16.4807,16.4525,16.4525,36600.0
2009-02-10 14:00:00,23.38,23.49,23.37,23.48,81800.0,16.4525,16.5299,16.4455,16.5229,81800.0
2009-02-10 14:05:00,23.48,23.48,23.38,23.42,89800.0,16.5229,16.5229,16.4525,16.4807,89800.0
2009-02-10 14:10:00,23.42,23.43,23.3,23.31,104200.0,16.4807,16.4877,16.3962,16.4033,104200.0
2009-02-10 14:15:00,23.31,23.33,23.11,23.18,339400.0,16.4033,16.4173,16.2625,16.3118,339400.0
2009-02-10 14:20:00,23.18,23.18,23.05,23.07,344200.0,16.3118,16.3118,16.2203,16.2344,344200.0
2009-02-10 14:25:00,23.07,23.08,23.0,23.04,93400.0,16.2344,16.2414,16.1851,16.2133,93400.0
2009-02-10 14:30:00,23.03,23.08,23.0,23.05,120400.0,16.2062,16.2414,16.1851,16.2203,120400.0
2009-02-10 14:35:00,23.07,23.09,23.0,23.09,95200.0,16.2344,16.2485,16.1851,16.2485,95200.0
2009-02-10 14:40:00,23.08,23.18,23.08,23.13,82800.0,16.2414,16.3118,16.2414,16.2766,82800.0
2009-02-10 14:45:00,23.13,23.2,23.11,23.13,106800.0,16.2766,16.3259,16.2625,16.2766,106800.0
2009-02-10 14:50:00,23.13,23.14,22.98,23.03,172000.0,16.2766,16.2836,16.171,16.2062,172000.0
2009-02-10 14:55:00,23.03,23.09,22.95,22.97,360400.0,16.2062,16.2485,16.1499,16.164,360400.0
2009-02-10 15:00:00,22.98,23.18,22.96,23.17,150600.0,16.171,16.3118,16.157,16.3048,150600.0
2009-02-10 15:05:00,23.17,23.23,23.13,23.23,191400.0,16.3048,16.347,16.2766,16.347,191400.0
2009-02-10 15:10:00,23.23,23.24,23.04,23.06,164000.0,16.347,16.354,16.2133,16.2273,164000.0
2009-02-10 15:15:00,23.05,23.1,23.01,23.06,187600.0,16.2203,16.2555,16.1922,16.2273,187600.0
2009-02-10 15:20:00,23.06,23.13,23.0,23.13,180400.0,16.2273,16.2766,16.1851,16.2766,180400.0
2009-02-10 15:25:00,23.13,23.2,23.07,23.11,170400.0,16.2766,16.3259,16.2344,16.2625,170400.0
2009-02-10 15:30:00,23.11,23.25,23.07,23.24,203200.0,16.2625,16.361,16.2344,16.354,203200.0
2009-02-10 15:35:00,23.24,23.25,23.12,23.15,238800.0,16.354,16.361,16.2696,16.2907,238800.0
2009-02-10 15:40:00,23.14,23.28,23.09,23.27,256800.0,16.2836,16.3822,16.2485,16.3751,256800.0
2009-02-10 15:45:00,23.28,23.43,23.21,23.39,470600.0,16.3822,16.4877,16.3329,16.4596,470600.0
2009-02-10 15:50:00,23.38,23.5,23.33,23.38,460400.0,16.4525,16.537,16.4173,16.4525,460400.0
2009-02-10 15:55:00,23.39,23.46,23.31,23.38,508200.0,16.4596,16.5088,16.4033,16.4525,508200.0
2009-02-11 09:30:00,23.47,23.47,22.77,22.82,200800.0,16.5159,16.5159,16.0233,16.0585,200800.0
2009-02-11 09:35:00,22.83,23.02,22.76,22.86,349400.0,16.0655,16.1992,16.0162,16.0866,349400.0
2009-02-11 09:40:00,22.87,22.92,22.75,22.75,150200.0,16.0936,16.1288,16.0092,16.0092,150200.0
2009-02-11 09:45:00,22.75,22.86,22.68,22.85,234800.0,16.0092,16.0866,15.9599,16.0796,234800.0
2009-02-11 09:50:00,22.85,22.96,22.75,22.84,372600.0,16.0796,16.157,16.0092,16.0725,372600.0
2009-02-11 09:55:00,22.84,23.0,22.84,22.96,212200.0,16.0725,16.1851,16.0725,16.157,212200.0
2009-02-11 10:00:00,22.96,23.07,22.91,23.01,136000.0,16.157,16.2344,16.1218,16.1922,136000.0
2009-02-11 10:05:00,23.0,23.01,22.83,22.85,108800.0,16.1851,16.1922,16.0655,16.0796,108800.0
2009-02-11 10:10:00,22.85,22.91,22.81,22.85,149600.0,16.0796,16.1218,16.0514,16.0796,149600.0
2009-02-11 10:15:00,22.85,22.88,22.77,22.84,71000.0,16.0796,16.1007,16.0233,16.0725,71000.0
2009-02-11 10:20:00,22.84,22.86,22.71,22.74,138200.0,16.0725,16.0866,15.981,16.0022,138200.0
2009-02-11 10:25:00,22.74,22.75,22.64,22.67,140400.0,16.0022,16.0092,15.9318,15.9529,140400.0
2009-02-11 10:30:00,22.66,22.66,22.47,22.48,176600.0,15.9459,15.9459,15.8122,15.8192,176600.0
2009-02-11 10:35:00,22.48,22.54,22.46,22.51,207800.0,15.8192,15.8614,15.8051,15.8403,207800.0
2009-02-11 10:40:00,22.52,22.68,22.5,22.66,227800.0,15.8473,15.9599,15.8333,15.9459,227800.0
2009-02-11 10:45:00,22.65,22.82,22.62,22.8,115600.0,15.9388,16.0585,15.9177,16.0444,115600.0
2009-02-11 10:50:00,22.8,22.88,22.8,22.82,127200.0,16.0444,16.1007,16.0444,16.0585,127200.0
2009-02-11 10:55:00,22.82,22.88,22.79,22.83,135800.0,16.0585,16.1007,16.0373,16.0655,135800.0
2009-02-11 11:00:00,22.81,22.82,22.69,22.7,105800.0,16.0514,16.0585,15.967,15.974,105800.0
2009-02-11 11:05:00,22.7,22.78,22.68,22.78,181200.0,15.974,16.0303,15.9599,16.0303,181200.0
2009-02-11 11:10:00,22.78,22.96,22.78,22.92,253600.0,16.0303,16.157,16.0303,16.1288,253600.0
2009-02-11 11:15:00,22.92,23.03,22.92,22.99,88000.0,16.1288,16.2062,16.1288,16.1781,88000.0
2009-02-11 11:20:00,22.99,22.99,22.92,22.96,235000.0,16.1781,16.1781,16.1288,16.157,235000.0
2009-02-11 11:25:00,22.97,22.99,22.95,22.99,400400.0,16.164,16.1781,16.1499,16.1781,400400.0
2009-02-11 11:30:00,23.0,23.11,22.98,22.98,61200.0,16.1851,16.2625,16.171,16.171,61200.0
2009-02-11 11:35:00,22.99,23.06,22.97,23.05,37400.0,16.1781,16.2273,16.164,16.2203,37400.0
2009-02-11 11:40:00,23.04,23.04,22.92,22.97,52000.0,16.2133,16.2133,16.1288,16.164,52000.0
2009-02-11 11:45:00,22.95,22.97,22.86,22.86,57800.0,16.1499,16.164,16.0866,16.0866,57800.0
2009-02-11 11:50:00,22.86,22.98,22.86,22.96,55000.0,16.0866,16.171,16.0866,16.157,55000.0
2009-02-11 11:55:00,22.97,22.97,22.87,22.9,61400.0,16.164,16.164,16.0936,16.1148,61400.0
2009-02-11 12:00:00,22.91,22.93,22.89,22.93,26200.0,16.1218,16.1359,16.1077,16.1359,26200.0
2009-02-11 12:05:00,22.93,22.97,22.87,22.95,46200.0,16.1359,16.164,16.0936,16.1499,46200.0
2009-02-11 12:10:00,22.95,22.97,22.84,22.85,225200.0,16.1499,16.164,16.0725,16.0796,225200.0
2009-02-11 12:15:00,22.85,22.86,22.75,22.8,99000.0,16.0796,16.0866,16.0092,16.0444,99000.0
2009-02-11 12:20:00,22.79,22.84,22.75,22.82,51200.0,16.0373,16.0725,16.0092,16.0585,51200.0
2009-02-11 12:25:00,22.83,22.89,22.81,22.88,46400.0,16.0655,16.1077,16.0514,16.1007,46400.0
2009-02-11 12:30:00,22.88,22.88,22.77,22.82,95400.0,16.1007,16.1007,16.0233,16.0585,95400.0
2009-02-11 12:35:00,22.82,22.95,22.79,22.95,64200.0,16.0585,16.1499,16.0373,16.1499,64200.0
2009-02-11 12:40:00,22.95,23.06,22.93,23.0,84800.0,16.1499,16.2273,16.1359,16.1851,84800.0
2009-02-11 12:45:00,23.0,23.03,22.89,22.9,33400.0,16.1851,16.2062,16.1077,16.1148,33400.0
2009-02-11 12:50:00,22.9,23.01,22.9,23.0,42400.0,16.1148,16.1922,16.1148,16.1851,42400.0
2009-02-11 12:55:00,22.99,22.99,22.79,22.82,62000.0,16.1781,16.1781,16.0373,16.0585,62000.0
2009-02-11 13:00:00,22.82,22.89,22.79,22.86,88600.0,16.0585,16.1077,16.0373,16.0866,88600.0
2009-02-11 13:05:00,22.87,22.87,22.73,22.74,90000.0,16.0936,16.0936,15.9951,16.0022,90000.0
2009-02-11 13:10:00,22.74,22.75,22.68,22.75,126200.0,16.0022,16.0092,15.9599,16.0092,126200.0
2009-02-11 13:15:00,22.75,22.75,22.65,22.66,454000.0,16.0092,16.0092,15.9388,15.9459,454000.0
2009-02-11 13:20:00,22.66,22.71,22.65,22.65,120400.0,15.9459,15.981,15.9388,15.9388,120400.0
2009-02-11 13:25:00,22.65,22.7,22.64,22.68,89200.0,15.9388,15.974,15.9318,15.9599,89200.0
2009-02-11 13:30:00,22.67,22.68,22.53,22.55,116000.0,15.9529,15.9599,15.8544,15.8685,116000.0
2009-02-11 13:35:00,22.55,22.57,22.5,22.5,123000.0,15.8685,15.8825,15.8333,15.8333,123000.0
2009-02-11 13:40:00,22.5,22.5,22.44,22.47,132000.0,15.8333,15.8333,15.7911,15.8122,132000.0
2009-02-11 13:45:00,22.47,22.47,22.3,22.32,241200.0,15.8122,15.8122,15.6925,15.7066,241200.0
2009-02-11 13:50:00,22.32,22.39,22.31,22.39,183000.0,15.7066,15.7559,15.6996,15.7559,183000.0
2009-02-11 13:55:00,22.38,22.39,22.32,22.32,159600.0,15.7488,15.7559,15.7066,15.7066,159600.0
2009-02-11 14:00:00,22.31,22.37,22.31,22.36,130200.0,15.6996,15.7418,15.6996,15.7348,130200.0
2009-02-11 14:05:00,22.36,22.4,22.34,22.38,124200.0,15.7348,15.7629,15.7207,15.7488,124200.0
2009-02-11 14:10:00,22.39,22.4,22.22,22.3,246800.0,15.7559,15.7629,15.6362,15.6925,246800.0
2009-02-11 14:15:00,22.3,22.31,22.21,22.26,126200.0,15.6925,15.6996,15.6292,15.6644,126200.0
2009-02-11 14:20:00,22.26,22.33,22.25,22.32,123000.0,15.6644,15.7136,15.6573,15.7066,123000.0
2009-02-11 14:25:00,22.32,22.45,22.31,22.36,202200.0,15.7066,15.7981,15.6996,15.7348,202200.0
2009-02-11 14:30:00,22.37,22.45,22.35,22.41,75000.0,15.7418,15.7981,15.7277,15.7699,75000.0
2009-02-11 14:35:00,22.42,22.55,22.42,22.52,82200.0,15.777,15.8685,15.777,15.8473,82200.0
2009-02-11 14:40:00,22.52,22.52,22.45,22.48,84000.0,15.8473,15.8473,15.7981,15.8192,84000.0
2009-02-11 14:45:00,22.47,22.54,22.44,22.45,88600.0,15.8122,15.8614,15.7911,15.7981,88600.0
2009-02-11 14:50:00,22.45,22.68,22.44,22.61,236200.0,15.7981,15.9599,15.7911,15.9107,236200.0
2009-02-11 14:55:00,22.61,22.82,22.61,22.73,210000.0,15.9107,16.0585,15.9107,15.9951,210000.0
2009-02-11 15:00:00,22.75,22.81,22.59,22.6,250000.0,16.0092,16.0514,15.8966,15.9036,250000.0
2009-02-11 15:05:00,22.62,22.72,22.59,22.6,158400.0,15.9177,15.9881,15.8966,15.9036,158400.0
2009-02-11 15:10:00,22.6,22.74,22.58,22.72,74400.0,15.9036,16.0022,15.8896,15.9881,74400.0
2009-02-11 15:15:00,22.72,22.77,22.6,22.61,221200.0,15.9881,16.0233,15.9036,15.9107,221200.0
2009-02-11 15:20:00,22.61,22.62,22.55,22.57,176600.0,15.9107,15.9177,15.8685,15.8825,176600.0
2009-02-11 15:25:00,22.57,22.59,22.5,22.58,89600.0,15.8825,15.8966,15.8333,15.8896,89600.0
2009-02-11 15:30:00,22.56,22.66,22.45,22.46,207000.0,15.8755,15.9459,15.7981,15.8051,207000.0
2009-02-11 15:35:00,22.46,22.58,22.46,22.52,159000.0,15.8051,15.8896,15.8051,15.8473,159000.0
2009-02-11 15:40:00,22.52,22.56,22.46,22.52,236800.0,15.8473,15.8755,15.8051,15.8473,236800.0
2009-02-11 15:45:00,22.52,22.59,22.5,22.55,236600.0,15.8473,15.8966,15.8333,15.8685,236600.0
2009-02-11 15:50:00,22.55,22.7,22.55,22.68,343000.0,15.8685,15.974,15.8685,15.9599,343000.0
2009-02-11 15:55:00,22.68,22.7,22.66,22.7,395200.0,15.9599,15.974,15.9459,15.974,395200.0
2009-02-12 09:30:00,22.37,22.52,21.82,21.95,554800.0,15.7418,15.8473,15.3548,15.4462,554800.0
2009-02-12 09:35:00,21.96,22.0,21.86,21.88,388400.0,15.4533,15.4814,15.3829,15.397,388400.0
2009-02-12 09:40:00,21.88,21.88,21.7,21.73,352600.0,15.397,15.397,15.2703,15.2914,352600.0
2009-02-12 09:45:00,21.73,21.75,21.6,21.66,305000.0,15.2914,15.3055,15.1999,15.2422,305000.0
2009-02-12 09:50:00,21.67,21.69,21.41,21.47,481800.0,15.2492,15.2633,15.0662,15.1085,481800.0
2009-02-12 09:55:00,21.47,21.47,21.24,21.28,450400.0,15.1085,15.1085,14.9466,14.9748,450400.0
2009-02-12 10:00:00,21.29,21.3,21.11,21.17,492400.0,14.9818,14.9888,14.8551,14.8973,492400.0
2009-02-12 10:05:00,21.17,21.4,21.15,21.4,371600.0,14.8973,15.0592,14.8833,15.0592,371600.0
2009-02-12 10:10:00,21.4,21.62,21.36,21.6,305000.0,15.0592,15.214,15.0311,15.1999,305000.0
2009-02-12 10:15:00,21.6,21.6,21.41,21.48,232800.0,15.1999,15.1999,15.0662,15.1155,232800.0
2009-02-12 10:20:00,21.48,21.54,21.39,21.51,305200.0,15.1155,15.1577,15.0522,15.1366,305200.0
2009-02-12 10:25:00,21.52,21.6,21.45,21.56,252000.0,15.1436,15.1999,15.0944,15.1718,252000.0
2009-02-12 10:30:00,21.56,21.65,21.52,21.6,340200.0,15.1718,15.2351,15.1436,15.1999,340200.0
2009-02-12 10:35:00,21.6,21.65,21.58,21.6,152400.0,15.1999,15.2351,15.1859,15.1999,152400.0
2009-02-12 10:40:00,21.6,21.63,21.49,21.54,352000.0,15.1999,15.2211,15.1225,15.1577,352000.0
2009-02-12 10:45:00,21.55,21.63,21.53,21.6,203400.0,15.1648,15.2211,15.1507,15.1999,203400.0
2009-02-12 10:50:00,21.6,21.66,21.54,21.54,256800.0,15.1999,15.2422,15.1577,15.1577,256800.0
2009-02-12 10:55:00,21.54,21.55,21.48,21.5,254400.0,15.1577,15.1648,15.1155,15.1296,254400.0
2009-02-12 11:00:00,21.5,21.52,21.42,21.43,205600.0,15.1296,15.1436,15.0733,15.0803,205600.0
2009-02-12 11:05:00,21.44,21.54,21.4,21.52,155800.0,15.0873,15.1577,15.0592,15.1436,155800.0
2009-02-12 11:10:00,21.52,21.54,21.39,21.39,139800.0,15.1436,15.1577,15.0522,15.0522,139800.0
2009-02-12 11:15:00,21.4,21.4,21.26,21.28,163200.0,15.0592,15.0592,14.9607,14.9748,163200.0
2009-02-12 11:20:00,21.26,21.39,21.25,21.35,131600.0,14.9607,15.0522,14.9536,15.024,131600.0
2009-02-12 11:25:00,21.36,21.41,21.33,21.35,143200.0,15.0311,15.0662,15.0099,15.024,143200.0
2009-02-12 11:30:00,21.35,21.5,21.33,21.5,209600.0,15.024,15.1296,15.0099,15.1296,209600.0
2009-02-12 11:35:00,21.5,21.53,21.46,21.5,152600.0,15.1296,15.1507,15.1014,15.1296,152600.0
2009-02-12 11:40:00,21.5,21.75,21.49,21.68,272400.0,15.1296,15.3055,15.1225,15.2562,272400.0
2009-02-12 11:45:00,21.68,21.72,21.52,21.59,271200.0,15.2562,15.2844,15.1436,15.1929,271200.0
2009-02-12 11:50:00,21.6,21.63,21.54,21.56,163800.0,15.1999,15.2211,15.1577,15.1718,163800.0
2009-02-12 11:55:00,21.57,21.57,21.36,21.38,188000.0,15.1788,15.1788,15.0311,15.0451,188000.0
2009-02-12 12:00:00,21.36,21.4,21.3,21.35,193000.0,15.0311,15.0592,14.9888,15.024,193000.0
2009-02-12 12:05:00,21.36,21.39,21.31,21.32,106600.0,15.0311,15.0522,14.9959,15.0029,106600.0
2009-02-12 12:10:00,21.32,21.36,21.3,21.34,48600.0,15.0029,15.0311,14.9888,15.017,48600.0
2009-02-12 12:15:00,21.35,21.4,21.33,21.39,90200.0,15.024,15.0592,15.0099,15.0522,90200.0
2009-02-12 12:20:00,21.39,21.5,21.38,21.49,131600.0,15.0522,15.1296,15.0451,15.1225,131600.0
2009-02-12 12:25:00,21.48,21.59,21.48,21.52,158000.0,15.1155,15.1929,15.1155,15.1436,158000.0
2009-02-12 12:30:00,21.52,21.53,21.46,21.47,115200.0,15.1436,15.1507,15.1014,15.1085,115200.0
2009-02-12 12:35:00,21.47,21.55,21.46,21.5,99600.0,15.1085,15.1648,15.1014,15.1296,99600.0
2009-02-12 12:40:00,21.51,21.56,21.49,21.53,44200.0,15.1366,15.1718,15.1225,15.1507,44200.0
2009-02-12 12:45:00,21.52,21.52,21.45,21.47,103800.0,15.1436,15.1436,15.0944,15.1085,103800.0
2009-02-12 12:50:00,21.47,21.52,21.45,21.52,97200.0,15.1085,15.1436,15.0944,15.1436,97200.0
2009-02-12 12:55:00,21.52,21.53,21.48,21.49,75200.0,15.1436,15.1507,15.1155,15.1225,75200.0
2009-02-12 13:00:00,21.49,21.5,21.36,21.39,118600.0,15.1225,15.1296,15.0311,15.0522,118600.0
2009-02-12 13:05:00,21.38,21.4,21.34,21.37,83200.0,15.0451,15.0592,15.017,15.0381,83200.0
2009-02-12 13:10:00,21.38,21.4,21.28,21.3,197600.0,15.0451,15.0592,14.9748,14.9888,197600.0
2009-02-12 13:15:00,21.3,21.32,21.23,21.24,133600.0,14.9888,15.0029,14.9396,14.9466,133600.0
2009-02-12 13:20:00,21.23,21.29,21.2,21.25,146800.0,14.9396,14.9818,14.9185,14.9536,146800.0
2009-02-12 13:25:00,21.25,21.35,21.25,21.29,109800.0,14.9536,15.024,14.9536,14.9818,109800.0
2009-02-12 13:30:00,21.28,21.32,21.21,21.21,135200.0,14.9748,15.0029,14.9255,14.9255,135200.0
2009-02-12 13:35:00,21.22,21.27,21.17,21.18,190800.0,14.9325,14.9677,14.8973,14.9044,190800.0
2009-02-12 13:40:00,21.18,21.23,21.14,21.18,157000.0,14.9044,14.9396,14.8762,14.9044,157000.0
2009-02-12 13:45:00,21.18,21.18,21.13,21.17,123000.0,14.9044,14.9044,14.8692,14.8973,123000.0
2009-02-12 13:50:00,21.17,21.32,21.17,21.31,147400.0,14.8973,15.0029,14.8973,14.9959,147400.0
2009-02-12 13:55:00,21.32,21.37,21.24,21.33,101400.0,15.0029,15.0381,14.9466,15.0099,101400.0
2009-02-12 14:00:00,21.34,21.34,21.19,21.23,125600.0,15.017,15.017,14.9114,14.9396,125600.0
2009-02-12 14:05:00,21.25,21.34,21.21,21.26,126600.0,14.9536,15.017,14.9255,14.9607,126600.0
2009-02-12 14:10:00,21.26,21.32,21.25,21.31,87000.0,14.9607,15.0029,14.9536,14.9959,87000.0
2009-02-12 14:15:00,21.3,21.42,21.25,21.29,125400.0,14.9888,15.0733,14.9536,14.9818,125400.0
2009-02-12 14:20:00,21.29,21.32,21.21,21.21,134400.0,14.9818,15.0029,14.9255,14.9255,134400.0
2009-02-12 14:25:00,21.22,21.22,21.14,21.14,197400.0,14.9325,14.9325,14.8762,14.8762,197400.0
2009-02-12 14:30:00,21.15,21.2,21.1,21.15,196200.0,14.8833,14.9185,14.8481,14.8833,196200.0
2009-02-12 14:35:00,21.16,21.18,21.11,21.16,186400.0,14.8903,14.9044,14.8551,14.8903,186400.0
2009-02-12 14:40:00,21.15,21.16,21.08,21.14,203200.0,14.8833,14.8903,14.834,14.8762,203200.0
2009-02-12 14:45:00,21.14,21.15,20.97,21.03,408400.0,14.8762,14.8833,14.7566,14.7988,408400.0
2009-02-12 14:50:00,21.05,21.11,20.94,20.95,334000.0,14.8129,14.8551,14.7355,14.7425,334000.0
2009-02-12 14:55:00,20.95,20.99,20.88,20.89,270000.0,14.7425,14.7707,14.6933,14.7003,270000.0
2009-02-12 15:00:00,20.89,20.92,20.83,20.85,285600.0,14.7003,14.7214,14.6581,14.6722,285600.0
2009-02-12 15:05:00,20.84,20.99,20.81,20.98,276400.0,14.6651,14.7707,14.644,14.7636,276400.0
2009-02-12 15:10:00,20.99,21.14,20.98,21.13,310400.0,14.7707,14.8762,14.7636,14.8692,310400.0
2009-02-12 15:15:00,21.14,21.27,21.13,21.19,322800.0,14.8762,14.9677,14.8692,14.9114,322800.0
2009-02-12 15:20:00,21.2,21.38,21.13,21.29,265600.0,14.9185,15.0451,14.8692,14.9818,265600.0
2009-02-12 15:25:00,21.3,21.39,21.27,21.39,285600.0,14.9888,15.0522,14.9677,15.0522,285600.0
2009-02-12 15:30:00,21.39,21.4,21.28,21.33,222200.0,15.0522,15.0592,14.9748,15.0099,222200.0
2009-02-12 15:35:00,21.33,21.5,21.25,21.4,319800.0,15.0099,15.1296,14.9536,15.0592,319800.0
2009-02-12 15:40:00,21.4,21.6,21.4,21.56,500400.0,15.0592,15.1999,15.0592,15.1718,500400.0
2009-02-12 15:45:00,21.56,21.64,21.52,21.58,401800.0,15.1718,15.2281,15.1436,15.1859,401800.0
2009-02-12 15:50:00,21.59,21.78,21.57,21.77,649200.0,15.1929,15.3266,15.1788,15.3196,649200.0
2009-02-12 15:55:00,21.77,21.81,21.67,21.7,894200.0,15.3196,15.3477,15.2492,15.2703,894200.0
2009-02-13 09:30:00,21.79,21.79,21.25,21.37,468600.0,15.3336,15.3336,14.9536,15.0381,468600.0
2009-02-13 09:35:00,21.37,21.5,21.25,21.26,279800.0,15.0381,15.1296,14.9536,14.9607,279800.0
2009-02-13 09:40:00,21.25,21.55,21.25,21.48,235200.0,14.9536,15.1648,14.9536,15.1155,235200.0
2009-02-13 09:45:00,21.48,21.59,21.4,21.58,177000.0,15.1155,15.1929,15.0592,15.1859,177000.0
2009-02-13 09:50:00,21.57,21.82,21.57,21.75,291400.0,15.1788,15.3548,15.1788,15.3055,291400.0
2009-02-13 09:55:00,21.75,21.93,21.74,21.85,249600.0,15.3055,15.4322,15.2985,15.3759,249600.0
2009-02-13 10:00:00,21.85,22.0,21.82,21.9,217000.0,15.3759,15.4814,15.3548,15.4111,217000.0
2009-02-13 10:05:00,21.88,21.96,21.82,21.88,159600.0,15.397,15.4533,15.3548,15.397,159600.0
2009-02-13 10:10:00,21.9,22.06,21.88,21.93,147400.0,15.4111,15.5236,15.397,15.4322,147400.0
2009-02-13 10:15:00,21.93,22.03,21.89,22.0,125400.0,15.4322,15.5025,15.404,15.4814,125400.0
2009-02-13 10:20:00,22.0,22.11,21.98,22.09,237000.0,15.4814,15.5588,15.4673,15.5448,237000.0
2009-02-13 10:25:00,22.09,22.13,21.99,22.08,76800.0,15.5448,15.5729,15.4744,15.5377,76800.0
2009-02-13 10:30:00,22.08,22.11,22.0,22.02,130000.0,15.5377,15.5588,15.4814,15.4955,130000.0
2009-02-13 10:35:00,22.02,22.18,22.02,22.18,81600.0,15.4955,15.6081,15.4955,15.6081,81600.0
2009-02-13 10:40:00,22.18,22.18,22.08,22.08,66000.0,15.6081,15.6081,15.5377,15.5377,66000.0
2009-02-13 10:45:00,22.07,22.1,22.0,22.01,97000.0,15.5307,15.5518,15.4814,15.4885,97000.0
2009-02-13 10:50:00,22.01,22.05,21.95,21.97,102800.0,15.4885,15.5166,15.4462,15.4603,102800.0
2009-02-13 10:55:00,21.97,22.07,21.95,22.02,60000.0,15.4603,15.5307,15.4462,15.4955,60000.0
2009-02-13 11:00:00,22.01,22.02,21.88,21.94,98000.0,15.4885,15.4955,15.397,15.4392,98000.0
2009-02-13 11:05:00,21.93,22.04,21.93,22.03,158400.0,15.4322,15.5096,15.4322,15.5025,158400.0
2009-02-13 11:10:00,22.03,22.08,21.96,21.96,84000.0,15.5025,15.5377,15.4533,15.4533,84000.0
2009-02-13 11:15:00,21.97,22.0,21.88,21.98,222000.0,15.4603,15.4814,15.397,15.4673,222000.0
2009-02-13 11:20:00,21.98,21.99,21.85,21.95,130600.0,15.4673,15.4744,15.3759,15.4462,130600.0
2009-02-13 11:25:00,21.93,22.01,21.91,21.92,219200.0,15.4322,15.4885,15.4181,15.4251,219200.0
2009-02-13 11:30:00,21.92,21.99,21.88,21.99,54200.0,15.4251,15.4744,15.397,15.4744,54200.0
2009-02-13 11:35:00,22.0,22.07,21.97,22.01,80600.0,15.4814,15.5307,15.4603,15.4885,80600.0
2009-02-13 11:40:00,22.0,22.05,21.84,21.86,74400.0,15.4814,15.5166,15.3688,15.3829,74400.0
2009-02-13 11:45:00,21.86,21.88,21.67,21.75,139800.0,15.3829,15.397,15.2492,15.3055,139800.0
2009-02-13 11:50:00,21.74,21.77,21.66,21.75,127200.0,15.2985,15.3196,15.2422,15.3055,127200.0
2009-02-13 11:55:00,21.75,21.79,21.67,21.7,173200.0,15.3055,15.3336,15.2492,15.2703,173200.0
2009-02-13 12:00:00,21.7,21.83,21.7,21.77,94800.0,15.2703,15.3618,15.2703,15.3196,94800.0
2009-02-13 12:05:00,21.78,21.86,21.75,21.79,64800.0,15.3266,15.3829,15.3055,15.3336,64800.0
2009-02-13 12:10:00,21.79,21.87,21.78,21.86,46200.0,15.3336,15.3899,15.3266,15.3829,46200.0
2009-02-13 12:15:00,21.86,21.88,21.75,21.81,44200.0,15.3829,15.397,15.3055,15.3477,44200.0
2009-02-13 12:20:00,21.8,21.95,21.79,21.94,51200.0,15.3407,15.4462,15.3336,15.4392,51200.0
2009-02-13 12:25:00,21.94,21.96,21.88,21.91,78000.0,15.4392,15.4533,15.397,15.4181,78000.0
2009-02-13 12:30:00,21.91,21.95,21.82,21.83,40800.0,15.4181,15.4462,15.3548,15.3618,40800.0
2009-02-13 12:35:00,21.83,21.95,21.83,21.85,44800.0,15.3618,15.4462,15.3618,15.3759,44800.0
2009-02-13 12:40:00,21.85,21.9,21.77,21.78,51200.0,15.3759,15.4111,15.3196,15.3266,51200.0
2009-02-13 12:45:00,21.78,21.82,21.78,21.81,40800.0,15.3266,15.3548,15.3266,15.3477,40800.0
2009-02-13 12:50:00,21.8,21.81,21.68,21.72,63200.0,15.3407,15.3477,15.2562,15.2844,63200.0
2009-02-13 12:55:00,21.73,21.77,21.71,21.77,75800.0,15.2914,15.3196,15.2773,15.3196,75800.0
2009-02-13 13:00:00,21.75,21.8,21.72,21.76,105200.0,15.3055,15.3407,15.2844,15.3125,105200.0
2009-02-13 13:05:00,21.75,21.82,21.75,21.77,56000.0,15.3055,15.3548,15.3055,15.3196,56000.0
2009-02-13 13:10:00,21.76,21.79,21.72,21.75,73000.0,15.3125,15.3336,15.2844,15.3055,73000.0
2009-02-13 13:15:00,21.74,21.81,21.74,21.78,149000.0,15.2985,15.3477,15.2985,15.3266,149000.0
2009-02-13 13:20:00,21.78,21.81,21.76,21.77,76400.0,15.3266,15.3477,15.3125,15.3196,76400.0
2009-02-13 13:25:00,21.76,21.83,21.76,21.8,48200.0,15.3125,15.3618,15.3125,15.3407,48200.0
2009-02-13 13:30:00,21.81,21.85,21.77,21.8,82200.0,15.3477,15.3759,15.3196,15.3407,82200.0
2009-02-13 13:35:00,21.8,21.88,21.78,21.82,79800.0,15.3407,15.397,15.3266,15.3548,79800.0
2009-02-13 13:40:00,21.81,21.89,21.77,21.88,114400.0,15.3477,15.404,15.3196,15.397,114400.0
2009-02-13 13:45:00,21.87,21.96,21.83,21.94,112000.0,15.3899,15.4533,15.3618,15.4392,112000.0
2009-02-13 13:50:00,21.93,22.0,21.88,21.95,104600.0,15.4322,15.4814,15.397,15.4462,104600.0
2009-02-13 13:55:00,21.95,21.97,21.86,21.92,111600.0,15.4462,15.4603,15.3829,15.4251,111600.0
2009-02-13 14:00:00,21.91,22.0,21.87,21.87,114400.0,15.4181,15.4814,15.3899,15.3899,114400.0
2009-02-13 14:05:00,21.87,21.88,21.76,21.86,116200.0,15.3899,15.397,15.3125,15.3829,116200.0
2009-02-13 14:10:00,21.88,21.98,21.87,21.97,53400.0,15.397,15.4673,15.3899,15.4603,53400.0
2009-02-13 14:15:00,21.95,21.96,21.8,21.93,43000.0,15.4462,15.4533,15.3407,15.4322,43000.0
2009-02-13 14:20:00,21.92,21.96,21.82,21.88,168000.0,15.4251,15.4533,15.3548,15.397,168000.0
2009-02-13 14:25:00,21.88,21.94,21.87,21.94,140200.0,15.397,15.4392,15.3899,15.4392,140200.0
2009-02-13 14:30:00,21.92,21.92,21.77,21.89,192800.0,15.4251,15.4251,15.3196,15.404,192800.0
2009-02-13 14:35:00,21.88,21.93,21.85,21.89,83600.0,15.397,15.4322,15.3759,15.404,83600.0
2009-02-13 14:40:00,21.89,21.98,21.89,21.92,70800.0,15.404,15.4673,15.404,15.4251,70800.0
2009-02-13 14:45:00,21.91,21.93,21.84,21.89,75200.0,15.4181,15.4322,15.3688,15.404,75200.0
2009-02-13 14:50:00,21.89,21.99,21.86,21.95,81800.0,15.404,15.4744,15.3829,15.4462,81800.0
2009-02-13 14:55:00,21.96,21.98,21.82,21.87,76600.0,15.4533,15.4673,15.3548,15.3899,76600.0
2009-02-13 15:00:00,21.86,21.95,21.85,21.95,109000.0,15.3829,15.4462,15.3759,15.4462,109000.0
2009-02-13 15:05:00,21.94,21.96,21.75,21.8,157200.0,15.4392,15.4533,15.3055,15.3407,157200.0
2009-02-13 15:10:00,21.8,21.8,21.65,21.69,223600.0,15.3407,15.3407,15.2351,15.2633,223600.0
2009-02-13 15:15:00,21.69,21.72,21.66,21.71,181600.0,15.2633,15.2844,15.2422,15.2773,181600.0
2009-02-13 15:20:00,21.71,21.75,21.67,21.7,281400.0,15.2773,15.3055,15.2492,15.2703,281400.0
2009-02-13 15:25:00,21.69,21.83,21.68,21.79,197600.0,15.2633,15.3618,15.2562,15.3336,197600.0
2009-02-13 15:30:00,21.79,21.91,21.78,21.84,222400.0,15.3336,15.4181,15.3266,15.3688,222400.0
2009-02-13 15:35:00,21.83,21.87,21.79,21.84,158600.0,15.3618,15.3899,15.3336,15.3688,158600.0
2009-02-13 15:40:00,21.84,21.92,21.8,21.86,193400.0,15.3688,15.4251,15.3407,15.3829,193400.0
2009-02-13 15:45:00,21.86,21.89,21.75,21.84,210600.0,15.3829,15.404,15.3055,15.3688,210600.0
2009-02-13 15:50:00,21.83,21.87,21.77,21.86,398200.0,15.3618,15.3899,15.3196,15.3829,398200.0
2009-02-13 15:55:00,21.86,21.86,21.73,21.73,512800.0,15.3829,15.3829,15.2914,15.2914,512800.0
2009-02-17 09:30:00,21.34,21.34,20.56,20.66,382000.0,15.017,15.017,14.4681,14.5385,382000.0
2009-02-17 09:35:00,20.65,20.74,20.38,20.39,348000.0,14.5314,14.5948,14.3414,14.3485,348000.0
2009-02-17 09:40:00,20.38,20.75,20.38,20.61,265800.0,14.3414,14.6018,14.3414,14.5033,265800.0
2009-02-17 09:45:00,20.6,20.65,20.29,20.3,261800.0,14.4962,14.5314,14.2781,14.2851,261800.0
2009-02-17 09:50:00,20.28,20.38,20.2,20.38,332200.0,14.2711,14.3414,14.2148,14.3414,332200.0
2009-02-17 09:55:00,20.38,20.56,20.35,20.47,285200.0,14.3414,14.4681,14.3203,14.4048,285200.0
2009-02-17 10:00:00,20.47,20.61,20.43,20.45,277000.0,14.4048,14.5033,14.3766,14.3907,277000.0
2009-02-17 10:05:00,20.46,20.65,20.45,20.64,172000.0,14.3977,14.5314,14.3907,14.5244,172000.0
2009-02-17 10:10:00,20.64,20.73,20.61,20.67,220400.0,14.5244,14.5877,14.5033,14.5455,220400.0
2009-02-17 10:15:00,20.67,20.68,20.51,20.53,183600.0,14.5455,14.5525,14.4329,14.447,183600.0
2009-02-17 10:20:00,20.53,20.55,20.46,20.52,177400.0,14.447,14.4611,14.3977,14.4399,177400.0
2009-02-17 10:25:00,20.52,20.57,20.5,20.56,141800.0,14.4399,14.4751,14.4259,14.4681,141800.0
2009-02-17 10:30:00,20.57,20.69,20.56,20.66,239600.0,14.4751,14.5596,14.4681,14.5385,239600.0
2009-02-17 10:35:00,20.67,20.71,20.48,20.57,226800.0,14.5455,14.5736,14.4118,14.4751,226800.0
2009-02-17 10:40:00,20.58,20.65,20.49,20.63,144600.0,14.4822,14.5314,14.4188,14.5174,144600.0
2009-02-17 10:45:00,20.63,20.68,20.55,20.55,98800.0,14.5174,14.5525,14.4611,14.4611,98800.0
2009-02-17 10:50:00,20.56,20.71,20.55,20.65,108000.0,14.4681,14.5736,14.4611,14.5314,108000.0
2009-02-17 10:55:00,20.65,20.66,20.54,20.55,99800.0,14.5314,14.5385,14.454,14.4611,99800.0
2009-02-17 11:00:00,20.57,20.57,20.5,20.56,87000.0,14.4751,14.4751,14.4259,14.4681,87000.0
2009-02-17 11:05:00,20.54,20.56,20.47,20.5,109600.0,14.454,14.4681,14.4048,14.4259,109600.0
2009-02-17 11:10:00,20.5,20.55,20.5,20.5,83000.0,14.4259,14.4611,14.4259,14.4259,83000.0
2009-02-17 11:15:00,20.5,20.54,20.44,20.5,245400.0,14.4259,14.454,14.3836,14.4259,245400.0
2009-02-17 11:20:00,20.5,20.53,20.45,20.48,125600.0,14.4259,14.447,14.3907,14.4118,125600.0
2009-02-17 11:25:00,20.47,20.48,20.34,20.36,211200.0,14.4048,14.4118,14.3133,14.3274,211200.0
2009-02-17 11:30:00,20.35,20.41,20.31,20.32,205000.0,14.3203,14.3625,14.2922,14.2992,205000.0
2009-02-17 11:35:00,20.32,20.32,20.24,20.28,244800.0,14.2992,14.2992,14.2429,14.2711,244800.0
2009-02-17 11:40:00,20.28,20.3,20.23,20.25,167600.0,14.2711,14.2851,14.2359,14.2499,167600.0
2009-02-17 11:45:00,20.25,20.29,20.22,20.24,154400.0,14.2499,14.2781,14.2288,14.2429,154400.0
2009-02-17 11:50:00,20.23,20.24,20.15,20.2,143400.0,14.2359,14.2429,14.1796,14.2148,143400.0
2009-02-17 11:55:00,20.22,20.22,20.15,20.17,170600.0,14.2288,14.2288,14.1796,14.1936,170600.0
2009-02-17 12:00:00,20.17,20.27,20.14,20.24,219400.0,14.1936,14.264,14.1725,14.2429,219400.0
2009-02-17 12:05:00,20.23,20.34,20.2,20.3,107000.0,14.2359,14.3133,14.2148,14.2851,107000.0
2009-02-17 12:10:00,20.29,20.33,20.25,20.27,93200.0,14.2781,14.3062,14.2499,14.264,93200.0
2009-02-17 12:15:00,20.29,20.31,20.24,20.27,144000.0,14.2781,14.2922,14.2429,14.264,144000.0
2009-02-17 12:20:00,20.27,20.31,20.2,20.22,130200.0,14.264,14.2922,14.2148,14.2288,130200.0
2009-02-17 12:25:00,20.23,20.23,20.16,20.21,233800.0,14.2359,14.2359,14.1866,14.2218,233800.0
2009-02-17 12:30:00,20.21,20.33,20.21,20.28,127200.0,14.2218,14.3062,14.2218,14.2711,127200.0
2009-02-17 12:35:00,20.27,20.39,20.26,20.38,74800.0,14.264,14.3485,14.257,14.3414,74800.0
2009-02-17 12:40:00,20.38,20.43,20.34,20.34,92600.0,14.3414,14.3766,14.3133,14.3133,92600.0
2009-02-17 12:45:00,20.35,20.38,20.29,20.34,102800.0,14.3203,14.3414,14.2781,14.3133,102800.0
2009-02-17 12:50:00,20.33,20.34,20.28,20.32,84000.0,14.3062,14.3133,14.2711,14.2992,84000.0
2009-02-17 12:55:00,20.31,20.41,20.31,20.41,103400.0,14.2922,14.3625,14.2922,14.3625,103400.0
2009-02-17 13:00:00,20.41,20.43,20.3,20.3,106200.0,14.3625,14.3766,14.2851,14.2851,106200.0
2009-02-17 13:05:00,20.29,20.3,20.25,20.27,115600.0,14.2781,14.2851,14.2499,14.264,115600.0
2009-02-17 13:10:00,20.27,20.33,20.25,20.31,184000.0,14.264,14.3062,14.2499,14.2922,184000.0
2009-02-17 13:15:00,20.31,20.31,20.25,20.29,128000.0,14.2922,14.2922,14.2499,14.2781,128000.0
2009-02-17 13:20:00,20.27,20.31,20.2,20.24,126800.0,14.264,14.2922,14.2148,14.2429,126800.0
2009-02-17 13:25:00,20.23,20.29,20.19,20.28,80200.0,14.2359,14.2781,14.2077,14.2711,80200.0
2009-02-17 13:30:00,20.29,20.34,20.23,20.34,80800.0,14.2781,14.3133,14.2359,14.3133,80800.0
2009-02-17 13:35:00,20.34,20.37,20.28,20.3,114400.0,14.3133,14.3344,14.2711,14.2851,114400.0
2009-02-17 13:40:00,20.3,20.45,20.3,20.41,147600.0,14.2851,14.3907,14.2851,14.3625,147600.0
2009-02-17 13:45:00,20.42,20.52,20.37,20.44,117800.0,14.3696,14.4399,14.3344,14.3836,117800.0
2009-02-17 13:50:00,20.43,20.45,20.32,20.34,138600.0,14.3766,14.3907,14.2992,14.3133,138600.0
2009-02-17 13:55:00,20.34,20.38,20.3,20.36,108200.0,14.3133,14.3414,14.2851,14.3274,108200.0
2009-02-17 14:00:00,20.36,20.4,20.29,20.36,89400.0,14.3274,14.3555,14.2781,14.3274,89400.0
2009-02-17 14:05:00,20.36,20.5,20.35,20.4,125800.0,14.3274,14.4259,14.3203,14.3555,125800.0
2009-02-17 14:10:00,20.41,20.45,20.38,20.4,97000.0,14.3625,14.3907,14.3414,14.3555,97000.0
2009-02-17 14:15:00,20.41,20.5,20.41,20.44,140800.0,14.3625,14.4259,14.3625,14.3836,140800.0
2009-02-17 14:20:00,20.43,20.53,20.4,20.41,145400.0,14.3766,14.447,14.3555,14.3625,145400.0
2009-02-17 14:25:00,20.42,20.48,20.34,20.37,125000.0,14.3696,14.4118,14.3133,14.3344,125000.0
2009-02-17 14:30:00,20.37,20.5,20.36,20.46,125600.0,14.3344,14.4259,14.3274,14.3977,125600.0
2009-02-17 14:35:00,20.46,20.6,20.45,20.55,149600.0,14.3977,14.4962,14.3907,14.4611,149600.0
2009-02-17 14:40:00,20.55,20.56,20.48,20.5,104800.0,14.4611,14.4681,14.4118,14.4259,104800.0
2009-02-17 14:45:00,20.51,20.53,20.4,20.43,202200.0,14.4329,14.447,14.3555,14.3766,202200.0
2009-02-17 14:50:00,20.45,20.5,20.39,20.4,160400.0,14.3907,14.4259,14.3485,14.3555,160400.0
2009-02-17 14:55:00,20.39,20.41,20.31,20.36,167800.0,14.3485,14.3625,14.2922,14.3274,167800.0
2009-02-17 15:00:00,20.36,20.38,20.29,20.33,185400.0,14.3274,14.3414,14.2781,14.3062,185400.0
2009-02-17 15:05:00,20.34,20.43,20.3,20.41,157800.0,14.3133,14.3766,14.2851,14.3625,157800.0
2009-02-17 15:10:00,20.4,20.42,20.31,20.34,163000.0,14.3555,14.3696,14.2922,14.3133,163000.0
2009-02-17 15:15:00,20.35,20.45,20.29,20.31,204600.0,14.3203,14.3907,14.2781,14.2922,204600.0
2009-02-17 15:20:00,20.29,20.38,20.28,20.34,220200.0,14.2781,14.3414,14.2711,14.3133,220200.0
2009-02-17 15:25:00,20.35,20.36,20.25,20.32,288800.0,14.3203,14.3274,14.2499,14.2992,288800.0
2009-02-17 15:30:00,20.32,20.59,20.32,20.58,369000.0,14.2992,14.4892,14.2992,14.4822,369000.0
2009-02-17 15:35:00,20.57,20.6,20.47,20.54,381800.0,14.4751,14.4962,14.4048,14.454,381800.0
2009-02-17 15:40:00,20.54,20.57,20.42,20.49,403200.0,14.454,14.4751,14.3696,14.4188,403200.0
2009-02-17 15:45:00,20.49,20.55,20.39,20.44,523000.0,14.4188,14.4611,14.3485,14.3836,523000.0
2009-02-17 15:50:00,20.44,20.48,20.4,20.41,445800.0,14.3836,14.4118,14.3555,14.3625,445800.0
2009-02-17 15:55:00,20.41,20.47,20.38,20.39,551400.0,14.3625,14.4048,14.3414,14.3485,551400.0
2009-02-18 09:30:00,20.37,20.57,20.37,20.55,216200.0,14.3344,14.4751,14.3344,14.4611,216200.0
2009-02-18 09:35:00,20.55,20.87,20.48,20.5,313000.0,14.4611,14.6862,14.4118,14.4259,313000.0
2009-02-18 09:40:00,20.5,20.75,20.31,20.7,179800.0,14.4259,14.6018,14.2922,14.5666,179800.0
2009-02-18 09:45:00,20.69,20.78,20.45,20.5,138000.0,14.5596,14.6229,14.3907,14.4259,138000.0
2009-02-18 09:50:00,20.5,20.59,20.39,20.45,167200.0,14.4259,14.4892,14.3485,14.3907,167200.0
2009-02-18 09:55:00,20.45,20.58,20.32,20.35,85800.0,14.3907,14.4822,14.2992,14.3203,85800.0
2009-02-18 10:00:00,20.36,20.42,20.23,20.27,119400.0,14.3274,14.3696,14.2359,14.264,119400.0
2009-02-18 10:05:00,20.27,20.36,20.2,20.23,210200.0,14.264,14.3274,14.2148,14.2359,210200.0
2009-02-18 10:10:00,20.18,20.4,20.16,20.24,162000.0,14.2007,14.3555,14.1866,14.2429,162000.0
2009-02-18 10:15:00,20.24,20.38,20.24,20.33,146200.0,14.2429,14.3414,14.2429,14.3062,146200.0
2009-02-18 10:20:00,20.33,20.54,20.31,20.5,186800.0,14.3062,14.454,14.2922,14.4259,186800.0
2009-02-18 10:25:00,20.5,20.6,20.5,20.53,192200.0,14.4259,14.4962,14.4259,14.447,192200.0
2009-02-18 10:30:00,20.54,20.66,20.53,20.56,227600.0,14.454,14.5385,14.447,14.4681,227600.0
2009-02-18 10:35:00,20.57,20.63,20.47,20.49,209400.0,14.4751,14.5174,14.4048,14.4188,209400.0
2009-02-18 10:40:00,20.49,20.54,20.42,20.43,197800.0,14.4188,14.454,14.3696,14.3766,197800.0
2009-02-18 10:45:00,20.43,20.56,20.36,20.38,149400.0,14.3766,14.4681,14.3274,14.3414,149400.0
2009-02-18 10:50:00,20.38,20.39,20.27,20.31,114800.0,14.3414,14.3485,14.264,14.2922,114800.0
2009-02-18 10:55:00,20.3,20.36,20.24,20.34,104200.0,14.2851,14.3274,14.2429,14.3133,104200.0
2009-02-18 11:00:00,20.34,20.35,20.2,20.24,99600.0,14.3133,14.3203,14.2148,14.2429,99600.0
2009-02-18 11:05:00,20.24,20.38,20.22,20.36,224000.0,14.2429,14.3414,14.2288,14.3274,224000.0
2009-02-18 11:10:00,20.36,20.49,20.34,20.46,88600.0,14.3274,14.4188,14.3133,14.3977,88600.0
2009-02-18 11:15:00,20.47,20.55,20.46,20.49,159000.0,14.4048,14.4611,14.3977,14.4188,159000.0
2009-02-18 11:20:00,20.49,20.55,20.48,20.51,297600.0,14.4188,14.4611,14.4118,14.4329,297600.0
2009-02-18 11:25:00,20.5,20.57,20.45,20.53,164200.0,14.4259,14.4751,14.3907,14.447,164200.0
2009-02-18 11:30:00,20.53,20.55,20.44,20.47,145200.0,14.447,14.4611,14.3836,14.4048,145200.0
2009-02-18 11:35:00,20.47,20.52,20.45,20.51,221400.0,14.4048,14.4399,14.3907,14.4329,221400.0
2009-02-18 11:40:00,20.51,20.64,20.48,20.64,322400.0,14.4329,14.5244,14.4118,14.5244,322400.0
2009-02-18 11:45:00,20.65,20.65,20.55,20.55,76400.0,14.5314,14.5314,14.4611,14.4611,76400.0
2009-02-18 11:50:00,20.54,20.67,20.53,20.61,130600.0,14.454,14.5455,14.447,14.5033,130600.0
2009-02-18 11:55:00,20.61,20.7,20.6,20.62,109000.0,14.5033,14.5666,14.4962,14.5103,109000.0
2009-02-18 12:00:00,20.61,20.72,20.58,20.69,79000.0,14.5033,14.5807,14.4822,14.5596,79000.0
2009-02-18 12:05:00,20.72,20.75,20.65,20.7,91000.0,14.5807,14.6018,14.5314,14.5666,91000.0
2009-02-18 12:10:00,20.7,20.74,20.63,20.65,78600.0,14.5666,14.5948,14.5174,14.5314,78600.0
2009-02-18 12:15:00,20.65,20.67,20.59,20.61,67400.0,14.5314,14.5455,14.4892,14.5033,67400.0
2009-02-18 12:20:00,20.6,20.67,20.59,20.65,59200.0,14.4962,14.5455,14.4892,14.5314,59200.0
2009-02-18 12:25:00,20.64,20.67,20.56,20.6,66400.0,14.5244,14.5455,14.4681,14.4962,66400.0
2009-02-18 12:30:00,20.6,20.66,20.55,20.56,34000.0,14.4962,14.5385,14.4611,14.4681,34000.0
2009-02-18 12:35:00,20.54,20.64,20.53,20.53,50000.0,14.454,14.5244,14.447,14.447,50000.0
2009-02-18 12:40:00,20.54,20.61,20.53,20.61,49400.0,14.454,14.5033,14.447,14.5033,49400.0
2009-02-18 12:45:00,20.61,20.62,20.53,20.54,58600.0,14.5033,14.5103,14.447,14.454,58600.0
2009-02-18 12:50:00,20.53,20.59,20.49,20.59,55000.0,14.447,14.4892,14.4188,14.4892,55000.0
2009-02-18 12:55:00,20.59,20.65,20.56,20.6,73400.0,14.4892,14.5314,14.4681,14.4962,73400.0
2009-02-18 13:00:00,20.59,20.64,20.49,20.5,86800.0,14.4892,14.5244,14.4188,14.4259,86800.0
2009-02-18 13:05:00,20.51,20.56,20.43,20.46,93200.0,14.4329,14.4681,14.3766,14.3977,93200.0
2009-02-18 13:10:00,20.47,20.52,20.46,20.52,37400.0,14.4048,14.4399,14.3977,14.4399,37400.0
2009-02-18 13:15:00,20.5,20.5,20.4,20.41,53200.0,14.4259,14.4259,14.3555,14.3625,53200.0
2009-02-18 13:20:00,20.4,20.43,20.36,20.4,93800.0,14.3555,14.3766,14.3274,14.3555,93800.0
2009-02-18 13:25:00,20.41,20.5,20.4,20.5,70000.0,14.3625,14.4259,14.3555,14.4259,70000.0
2009-02-18 13:30:00,20.49,20.52,20.44,20.48,101800.0,14.4188,14.4399,14.3836,14.4118,101800.0
2009-02-18 13:35:00,20.48,20.52,20.38,20.39,70200.0,14.4118,14.4399,14.3414,14.3485,70200.0
2009-02-18 13:40:00,20.38,20.44,20.35,20.43,47800.0,14.3414,14.3836,14.3203,14.3766,47800.0
2009-02-18 13:45:00,20.42,20.43,20.33,20.33,87200.0,14.3696,14.3766,14.3062,14.3062,87200.0
2009-02-18 13:50:00,20.34,20.35,20.29,20.35,71200.0,14.3133,14.3203,14.2781,14.3203,71200.0
2009-02-18 13:55:00,20.35,20.4,20.32,20.33,68800.0,14.3203,14.3555,14.2992,14.3062,68800.0
2009-02-18 14:00:00,20.33,20.4,20.26,20.36,127000.0,14.3062,14.3555,14.257,14.3274,127000.0
2009-02-18 14:05:00,20.36,20.43,20.32,20.43,91800.0,14.3274,14.3766,14.2992,14.3766,91800.0
2009-02-18 14:10:00,20.42,20.42,20.2,20.23,195400.0,14.3696,14.3696,14.2148,14.2359,195400.0
2009-02-18 14:15:00,20.23,20.31,20.18,20.26,121000.0,14.2359,14.2922,14.2007,14.257,121000.0
2009-02-18 14:20:00,20.25,20.33,20.23,20.3,75400.0,14.2499,14.3062,14.2359,14.2851,75400.0
2009-02-18 14:25:00,20.31,20.33,20.23,20.29,72000.0,14.2922,14.3062,14.2359,14.2781,72000.0
2009-02-18 14:30:00,20.29,20.37,20.24,20.36,90600.0,14.2781,14.3344,14.2429,14.3274,90600.0
2009-02-18 14:35:00,20.36,20.36,20.25,20.31,50400.0,14.3274,14.3274,14.2499,14.2922,50400.0
2009-02-18 14:40:00,20.31,20.39,20.24,20.32,89200.0,14.2922,14.3485,14.2429,14.2992,89200.0
2009-02-18 14:45:00,20.33,20.35,20.28,20.28,46000.0,14.3062,14.3203,14.2711,14.2711,46000.0
2009-02-18 14:50:00,20.29,20.34,20.29,20.31,40200.0,14.2781,14.3133,14.2781,14.2922,40200.0
2009-02-18 14:55:00,20.3,20.5,20.25,20.46,165000.0,14.2851,14.4259,14.2499,14.3977,165000.0
2009-02-18 15:00:00,20.47,20.59,20.46,20.56,145200.0,14.4048,14.4892,14.3977,14.4681,145200.0
2009-02-18 15:05:00,20.56,20.6,20.4,20.42,168600.0,14.4681,14.4962,14.3555,14.3696,168600.0
2009-02-18 15:10:00,20.42,20.59,20.41,20.56,182200.0,14.3696,14.4892,14.3625,14.4681,182200.0
2009-02-18 15:15:00,20.56,20.6,20.48,20.56,124400.0,14.4681,14.4962,14.4118,14.4681,124400.0
2009-02-18 15:20:00,20.58,20.64,20.46,20.59,122400.0,14.4822,14.5244,14.3977,14.4892,122400.0
2009-02-18 15:25:00,20.58,20.61,20.43,20.46,122800.0,14.4822,14.5033,14.3766,14.3977,122800.0
2009-02-18 15:30:00,20.46,20.54,20.43,20.5,161200.0,14.3977,14.454,14.3766,14.4259,161200.0
2009-02-18 15:35:00,20.5,20.5,20.41,20.46,110000.0,14.4259,14.4259,14.3625,14.3977,110000.0
2009-02-18 15:40:00,20.47,20.54,20.42,20.48,223400.0,14.4048,14.454,14.3696,14.4118,223400.0
2009-02-18 15:45:00,20.48,20.5,20.42,20.43,175400.0,14.4118,14.4259,14.3696,14.3766,175400.0
2009-02-18 15:50:00,20.43,20.49,20.42,20.44,247000.0,14.3766,14.4188,14.3696,14.3836,247000.0
2009-02-18 15:55:00,20.46,20.5,20.41,20.48,304200.0,14.3977,14.4259,14.3625,14.4118,304200.0
2009-02-19 09:30:00,19.92,20.0,19.33,19.85,1344400.0,14.0177,14.074,13.6025,13.9685,1344400.0
2009-02-19 09:35:00,19.81,19.96,19.5,19.7,999800.0,13.9403,14.0459,13.7222,13.8629,999800.0
2009-02-19 09:40:00,19.7,20.47,19.69,20.43,956400.0,13.8629,14.4048,13.8559,14.3766,956400.0
2009-02-19 09:45:00,20.43,20.43,20.0,20.02,410400.0,14.3766,14.3766,14.074,14.0881,410400.0
2009-02-19 09:50:00,20.03,20.21,19.93,20.12,435000.0,14.0951,14.2218,14.0248,14.1585,435000.0
2009-02-19 09:55:00,20.12,20.28,19.96,20.26,424000.0,14.1585,14.2711,14.0459,14.257,424000.0
2009-02-19 10:00:00,20.24,20.36,20.15,20.16,478400.0,14.2429,14.3274,14.1796,14.1866,478400.0
2009-02-19 10:05:00,20.16,20.21,19.97,20.18,252000.0,14.1866,14.2218,14.0529,14.2007,252000.0
2009-02-19 10:10:00,20.19,20.21,20.08,20.1,200800.0,14.2077,14.2218,14.1303,14.1444,200800.0
2009-02-19 10:15:00,20.1,20.13,20.04,20.08,210200.0,14.1444,14.1655,14.1022,14.1303,210200.0
2009-02-19 10:20:00,20.09,20.1,20.04,20.05,243000.0,14.1374,14.1444,14.1022,14.1092,243000.0
2009-02-19 10:25:00,20.05,20.18,20.03,20.18,207400.0,14.1092,14.2007,14.0951,14.2007,207400.0
2009-02-19 10:30:00,20.19,20.28,20.15,20.17,178200.0,14.2077,14.2711,14.1796,14.1936,178200.0
2009-02-19 10:35:00,20.17,20.18,20.08,20.09,225400.0,14.1936,14.2007,14.1303,14.1374,225400.0
2009-02-19 10:40:00,20.09,20.11,20.03,20.03,222400.0,14.1374,14.1514,14.0951,14.0951,222400.0
2009-02-19 10:45:00,20.04,20.08,20.03,20.05,117600.0,14.1022,14.1303,14.0951,14.1092,117600.0
2009-02-19 10:50:00,20.05,20.07,19.97,20.0,93800.0,14.1092,14.1233,14.0529,14.074,93800.0
2009-02-19 10:55:00,20.0,20.1,20.0,20.08,172400.0,14.074,14.1444,14.074,14.1303,172400.0
2009-02-19 11:00:00,20.07,20.11,19.96,20.0,362200.0,14.1233,14.1514,14.0459,14.074,362200.0
2009-02-19 11:05:00,20.0,20.1,19.96,20.0,273000.0,14.074,14.1444,14.0459,14.074,273000.0
2009-02-19 11:10:00,20.0,20.03,19.86,19.86,341000.0,14.074,14.0951,13.9755,13.9755,341000.0
2009-02-19 11:15:00,19.87,19.88,19.82,19.82,192200.0,13.9825,13.9896,13.9474,13.9474,192200.0
2009-02-19 11:20:00,19.81,19.86,19.77,19.86,243400.0,13.9403,13.9755,13.9122,13.9755,243400.0
2009-02-19 11:25:00,19.86,20.0,19.86,19.99,142000.0,13.9755,14.074,13.9755,14.067,142000.0
2009-02-19 11:30:00,19.99,20.0,19.93,19.96,145200.0,14.067,14.074,14.0248,14.0459,145200.0
2009-02-19 11:35:00,19.95,20.0,19.9,19.94,98200.0,14.0388,14.074,14.0036,14.0318,98200.0
2009-02-19 11:40:00,19.93,19.97,19.88,19.88,98000.0,14.0248,14.0529,13.9896,13.9896,98000.0
2009-02-19 11:45:00,19.88,19.92,19.83,19.84,72200.0,13.9896,14.0177,13.9544,13.9614,72200.0
2009-02-19 11:50:00,19.84,19.86,19.79,19.8,77800.0,13.9614,13.9755,13.9262,13.9333,77800.0
2009-02-19 11:55:00,19.8,19.83,19.73,19.76,177000.0,13.9333,13.9544,13.884,13.9051,177000.0
2009-02-19 12:00:00,19.78,19.78,19.66,19.69,112400.0,13.9192,13.9192,13.8348,13.8559,112400.0
2009-02-19 12:05:00,19.69,19.8,19.67,19.8,172800.0,13.8559,13.9333,13.8418,13.9333,172800.0
2009-02-19 12:10:00,19.79,19.82,19.59,19.6,309200.0,13.9262,13.9474,13.7855,13.7925,309200.0
2009-02-19 12:15:00,19.6,19.65,19.6,19.61,171200.0,13.7925,13.8277,13.7925,13.7996,171200.0
2009-02-19 12:20:00,19.62,19.68,19.59,19.65,101400.0,13.8066,13.8488,13.7855,13.8277,101400.0
2009-02-19 12:25:00,19.64,19.71,19.62,19.68,158600.0,13.8207,13.8699,13.8066,13.8488,158600.0
2009-02-19 12:30:00,19.68,19.75,19.65,19.74,137400.0,13.8488,13.8981,13.8277,13.8911,137400.0
2009-02-19 12:35:00,19.75,19.79,19.73,19.78,68400.0,13.8981,13.9262,13.884,13.9192,68400.0
2009-02-19 12:40:00,19.78,19.83,19.73,19.82,123800.0,13.9192,13.9544,13.884,13.9474,123800.0
2009-02-19 12:45:00,19.81,19.85,19.79,19.84,120400.0,13.9403,13.9685,13.9262,13.9614,120400.0
2009-02-19 12:50:00,19.85,19.93,19.82,19.88,165800.0,13.9685,14.0248,13.9474,13.9896,165800.0
2009-02-19 12:55:00,19.88,19.91,19.8,19.81,152200.0,13.9896,14.0107,13.9333,13.9403,152200.0
2009-02-19 13:00:00,19.81,19.83,19.74,19.8,167200.0,13.9403,13.9544,13.8911,13.9333,167200.0
2009-02-19 13:05:00,19.81,19.89,19.8,19.89,154800.0,13.9403,13.9966,13.9333,13.9966,154800.0
2009-02-19 13:10:00,19.9,19.93,19.89,19.89,104200.0,14.0036,14.0248,13.9966,13.9966,104200.0
2009-02-19 13:15:00,19.89,19.94,19.89,19.93,178800.0,13.9966,14.0318,13.9966,14.0248,178800.0
2009-02-19 13:20:00,19.93,19.95,19.91,19.94,103000.0,14.0248,14.0388,14.0107,14.0318,103000.0
2009-02-19 13:25:00,19.95,20.02,19.92,19.98,101200.0,14.0388,14.0881,14.0177,14.0599,101200.0
2009-02-19 13:30:00,19.98,19.98,19.9,19.92,140400.0,14.0599,14.0599,14.0036,14.0177,140400.0
2009-02-19 13:35:00,19.92,20.0,19.9,19.99,100800.0,14.0177,14.074,14.0036,14.067,100800.0
2009-02-19 13:40:00,19.99,19.99,19.93,19.95,99600.0,14.067,14.067,14.0248,14.0388,99600.0
2009-02-19 13:45:00,19.95,20.0,19.95,19.97,86400.0,14.0388,14.074,14.0388,14.0529,86400.0
2009-02-19 13:50:00,19.97,19.97,19.91,19.92,96200.0,14.0529,14.0529,14.0107,14.0177,96200.0
2009-02-19 13:55:00,19.92,19.92,19.8,19.81,125800.0,14.0177,14.0177,13.9333,13.9403,125800.0
2009-02-19 14:00:00,19.82,19.86,19.81,19.82,116200.0,13.9474,13.9755,13.9403,13.9474,116200.0
2009-02-19 14:05:00,19.83,19.91,19.8,19.85,120600.0,13.9544,14.0107,13.9333,13.9685,120600.0
2009-02-19 14:10:00,19.86,19.87,19.8,19.8,89000.0,13.9755,13.9825,13.9333,13.9333,89000.0
2009-02-19 14:15:00,19.79,19.83,19.75,19.81,219400.0,13.9262,13.9544,13.8981,13.9403,219400.0
2009-02-19 14:20:00,19.82,19.85,19.81,19.82,119600.0,13.9474,13.9685,13.9403,13.9474,119600.0
2009-02-19 14:25:00,19.82,19.87,19.81,19.82,128600.0,13.9474,13.9825,13.9403,13.9474,128600.0
2009-02-19 14:30:00,19.83,19.84,19.75,19.77,146400.0,13.9544,13.9614,13.8981,13.9122,146400.0
2009-02-19 14:35:00,19.79,19.88,19.77,19.88,146600.0,13.9262,13.9896,13.9122,13.9896,146600.0
2009-02-19 14:40:00,19.88,19.88,19.73,19.77,173600.0,13.9896,13.9896,13.884,13.9122,173600.0
2009-02-19 14:45:00,19.77,19.85,19.75,19.75,219400.0,13.9122,13.9685,13.8981,13.8981,219400.0
2009-02-19 14:50:00,19.75,19.86,19.75,19.81,175200.0,13.8981,13.9755,13.8981,13.9403,175200.0
2009-02-19 14:55:00,19.81,19.91,19.8,19.84,90200.0,13.9403,14.0107,13.9333,13.9614,90200.0
2009-02-19 15:00:00,19.84,19.9,19.83,19.83,143800.0,13.9614,14.0036,13.9544,13.9544,143800.0
2009-02-19 15:05:00,19.83,19.86,19.78,19.82,177400.0,13.9544,13.9755,13.9192,13.9474,177400.0
2009-02-19 15:10:00,19.81,19.81,19.73,19.77,276600.0,13.9403,13.9403,13.884,13.9122,276600.0
2009-02-19 15:15:00,19.76,19.84,19.74,19.79,282000.0,13.9051,13.9614,13.8911,13.9262,282000.0
2009-02-19 15:20:00,19.8,19.83,19.73,19.73,284400.0,13.9333,13.9544,13.884,13.884,284400.0
2009-02-19 15:25:00,19.74,19.83,19.73,19.79,210000.0,13.8911,13.9544,13.884,13.9262,210000.0
2009-02-19 15:30:00,19.8,19.81,19.61,19.62,386000.0,13.9333,13.9403,13.7996,13.8066,386000.0
2009-02-19 15:35:00,19.61,19.64,19.5,19.5,403200.0,13.7996,13.8207,13.7222,13.7222,403200.0
2009-02-19 15:40:00,19.5,19.6,19.48,19.6,515200.0,13.7222,13.7925,13.7081,13.7925,515200.0
2009-02-19 15:45:00,19.6,19.61,19.56,19.6,639600.0,13.7925,13.7996,13.7644,13.7925,639600.0
2009-02-19 15:50:00,19.6,19.68,19.59,19.66,450000.0,13.7925,13.8488,13.7855,13.8348,450000.0
2009-02-19 15:55:00,19.65,19.68,19.64,19.64,741400.0,13.8277,13.8488,13.8207,13.8207,741400.0
2009-02-20 09:30:00,19.43,19.68,19.11,19.33,985400.0,13.6729,13.8488,13.4477,13.6025,985400.0
2009-02-20 09:35:00,19.33,19.67,19.28,19.39,331000.0,13.6025,13.8418,13.5674,13.6448,331000.0
2009-02-20 09:40:00,19.38,19.55,19.36,19.51,189000.0,13.6377,13.7574,13.6237,13.7292,189000.0
2009-02-20 09:45:00,19.53,19.56,19.41,19.54,110000.0,13.7433,13.7644,13.6588,13.7503,110000.0
2009-02-20 09:50:00,19.54,19.65,19.5,19.51,195800.0,13.7503,13.8277,13.7222,13.7292,195800.0
2009-02-20 09:55:00,19.52,19.56,19.47,19.52,177800.0,13.7362,13.7644,13.7011,13.7362,177800.0
2009-02-20 10:00:00,19.52,19.63,19.52,19.6,128200.0,13.7362,13.8137,13.7362,13.7925,128200.0
2009-02-20 10:05:00,19.61,19.92,19.61,19.78,186800.0,13.7996,14.0177,13.7996,13.9192,186800.0
2009-02-20 10:10:00,19.78,19.78,19.55,19.57,244400.0,13.9192,13.9192,13.7574,13.7714,244400.0
2009-02-20 10:15:00,19.57,19.6,19.46,19.51,141200.0,13.7714,13.7925,13.694,13.7292,141200.0
2009-02-20 10:20:00,19.52,19.68,19.42,19.63,208800.0,13.7362,13.8488,13.6659,13.8137,208800.0
2009-02-20 10:25:00,19.63,19.79,19.58,19.78,140400.0,13.8137,13.9262,13.7785,13.9192,140400.0
2009-02-20 10:30:00,19.77,19.8,19.71,19.75,114200.0,13.9122,13.9333,13.8699,13.8981,114200.0
2009-02-20 10:35:00,19.77,19.86,19.73,19.79,96000.0,13.9122,13.9755,13.884,13.9262,96000.0
2009-02-20 10:40:00,19.79,19.92,19.74,19.86,84000.0,13.9262,14.0177,13.8911,13.9755,84000.0
2009-02-20 10:45:00,19.86,19.88,19.74,19.81,123400.0,13.9755,13.9896,13.8911,13.9403,123400.0
2009-02-20 10:50:00,19.82,19.83,19.65,19.73,161800.0,13.9474,13.9544,13.8277,13.884,161800.0
2009-02-20 10:55:00,19.74,19.8,19.69,19.78,132600.0,13.8911,13.9333,13.8559,13.9192,132600.0
2009-02-20 11:00:00,19.77,19.81,19.73,19.74,73000.0,13.9122,13.9403,13.884,13.8911,73000.0
2009-02-20 11:05:00,19.75,19.75,19.63,19.66,104000.0,13.8981,13.8981,13.8137,13.8348,104000.0
2009-02-20 11:10:00,19.66,19.66,19.54,19.55,92800.0,13.8348,13.8348,13.7503,13.7574,92800.0
2009-02-20 11:15:00,19.54,19.61,19.5,19.6,72000.0,13.7503,13.7996,13.7222,13.7925,72000.0
2009-02-20 11:20:00,19.61,19.64,19.5,19.5,73800.0,13.7996,13.8207,13.7222,13.7222,73800.0
2009-02-20 11:25:00,19.5,19.53,19.48,19.52,135800.0,13.7222,13.7433,13.7081,13.7362,135800.0
2009-02-20 11:30:00,19.51,19.52,19.41,19.47,121800.0,13.7292,13.7362,13.6588,13.7011,121800.0
2009-02-20 11:35:00,19.46,19.66,19.46,19.66,122200.0,13.694,13.8348,13.694,13.8348,122200.0
2009-02-20 11:40:00,19.65,19.7,19.55,19.67,119600.0,13.8277,13.8629,13.7574,13.8418,119600.0
2009-02-20 11:45:00,19.67,19.73,19.64,19.73,131200.0,13.8418,13.884,13.8207,13.884,131200.0
2009-02-20 11:50:00,19.72,19.73,19.64,19.69,77200.0,13.877,13.884,13.8207,13.8559,77200.0
2009-02-20 11:55:00,19.7,19.78,19.68,19.73,92600.0,13.8629,13.9192,13.8488,13.884,92600.0
2009-02-20 12:00:00,19.73,19.84,19.72,19.83,83400.0,13.884,13.9614,13.877,13.9544,83400.0
2009-02-20 12:05:00,19.83,19.92,19.82,19.92,94800.0,13.9544,14.0177,13.9474,14.0177,94800.0
2009-02-20 12:10:00,19.92,19.98,19.88,19.93,141200.0,14.0177,14.0599,13.9896,14.0248,141200.0
2009-02-20 12:15:00,19.91,19.93,19.86,19.91,87400.0,14.0107,14.0248,13.9755,14.0107,87400.0
2009-02-20 12:20:00,19.91,19.92,19.81,19.81,47200.0,14.0107,14.0177,13.9403,13.9403,47200.0
2009-02-20 12:25:00,19.83,19.92,19.81,19.87,75400.0,13.9544,14.0177,13.9403,13.9825,75400.0
2009-02-20 12:30:00,19.86,19.91,19.84,19.89,56800.0,13.9755,14.0107,13.9614,13.9966,56800.0
2009-02-20 12:35:00,19.9,19.95,19.86,19.93,64600.0,14.0036,14.0388,13.9755,14.0248,64600.0
2009-02-20 12:40:00,19.93,19.94,19.81,19.83,87600.0,14.0248,14.0318,13.9403,13.9544,87600.0
2009-02-20 12:45:00,19.84,19.84,19.68,19.71,84200.0,13.9614,13.9614,13.8488,13.8699,84200.0
2009-02-20 12:50:00,19.7,19.73,19.63,19.66,86800.0,13.8629,13.884,13.8137,13.8348,86800.0
2009-02-20 12:55:00,19.66,19.75,19.63,19.71,76600.0,13.8348,13.8981,13.8137,13.8699,76600.0
2009-02-20 13:00:00,19.72,19.74,19.64,19.68,80600.0,13.877,13.8911,13.8207,13.8488,80600.0
2009-02-20 13:05:00,19.69,19.73,19.61,19.64,102200.0,13.8559,13.884,13.7996,13.8207,102200.0
2009-02-20 13:10:00,19.66,19.75,19.64,19.7,64600.0,13.8348,13.8981,13.8207,13.8629,64600.0
2009-02-20 13:15:00,19.7,19.71,19.61,19.7,82200.0,13.8629,13.8699,13.7996,13.8629,82200.0
2009-02-20 13:20:00,19.69,19.82,19.68,19.79,130000.0,13.8559,13.9474,13.8488,13.9262,130000.0
2009-02-20 13:25:00,19.78,19.92,19.78,19.86,128800.0,13.9192,14.0177,13.9192,13.9755,128800.0
2009-02-20 13:30:00,19.86,19.88,19.8,19.85,78000.0,13.9755,13.9896,13.9333,13.9685,78000.0
2009-02-20 13:35:00,19.85,19.9,19.79,19.83,131800.0,13.9685,14.0036,13.9262,13.9544,131800.0
2009-02-20 13:40:00,19.82,19.92,19.77,19.86,136000.0,13.9474,14.0177,13.9122,13.9755,136000.0
2009-02-20 13:45:00,19.86,19.86,19.8,19.85,110000.0,13.9755,13.9755,13.9333,13.9685,110000.0
2009-02-20 13:50:00,19.86,19.93,19.84,19.88,115400.0,13.9755,14.0248,13.9614,13.9896,115400.0
2009-02-20 13:55:00,19.89,19.92,19.82,19.86,143600.0,13.9966,14.0177,13.9474,13.9755,143600.0
2009-02-20 14:00:00,19.86,19.89,19.76,19.83,116000.0,13.9755,13.9966,13.9051,13.9544,116000.0
2009-02-20 14:05:00,19.82,19.88,19.82,19.86,107800.0,13.9474,13.9896,13.9474,13.9755,107800.0
2009-02-20 14:10:00,19.86,19.89,19.75,19.79,99200.0,13.9755,13.9966,13.8981,13.9262,99200.0
2009-02-20 14:15:00,19.8,20.1,19.79,20.04,352200.0,13.9333,14.1444,13.9262,14.1022,352200.0
2009-02-20 14:20:00,20.04,20.28,19.95,20.28,267000.0,14.1022,14.2711,14.0388,14.2711,267000.0
2009-02-20 14:25:00,20.27,20.4,20.14,20.17,377400.0,14.264,14.3555,14.1725,14.1936,377400.0
2009-02-20 14:30:00,20.15,20.22,20.09,20.15,246200.0,14.1796,14.2288,14.1374,14.1796,246200.0
2009-02-20 14:35:00,20.15,20.29,20.06,20.29,212600.0,14.1796,14.2781,14.1162,14.2781,212600.0
2009-02-20 14:40:00,20.29,20.33,20.17,20.23,154800.0,14.2781,14.3062,14.1936,14.2359,154800.0
2009-02-20 14:45:00,20.23,20.34,20.18,20.3,147800.0,14.2359,14.3133,14.2007,14.2851,147800.0
2009-02-20 14:50:00,20.29,20.42,20.27,20.27,159600.0,14.2781,14.3696,14.264,14.264,159600.0
2009-02-20 14:55:00,20.28,20.29,20.14,20.16,112600.0,14.2711,14.2781,14.1725,14.1866,112600.0
2009-02-20 15:00:00,20.16,20.16,20.0,20.09,198600.0,14.1866,14.1866,14.074,14.1374,198600.0
2009-02-20 15:05:00,20.08,20.17,20.02,20.1,153400.0,14.1303,14.1936,14.0881,14.1444,153400.0
2009-02-20 15:10:00,20.11,20.11,19.98,20.05,217800.0,14.1514,14.1514,14.0599,14.1092,217800.0
2009-02-20 15:15:00,20.06,20.13,20.02,20.08,139400.0,14.1162,14.1655,14.0881,14.1303,139400.0
2009-02-20 15:20:00,20.07,20.11,19.97,20.0,335600.0,14.1233,14.1514,14.0529,14.074,335600.0
2009-02-20 15:25:00,19.99,20.03,19.87,19.89,233400.0,14.067,14.0951,13.9825,13.9966,233400.0
2009-02-20 15:30:00,19.9,20.03,19.85,19.98,232200.0,14.0036,14.0951,13.9685,14.0599,232200.0
2009-02-20 15:35:00,19.98,20.04,19.94,19.94,160200.0,14.0599,14.1022,14.0318,14.0318,160200.0
2009-02-20 15:40:00,19.94,19.97,19.84,19.86,306600.0,14.0318,14.0529,13.9614,13.9755,306600.0
2009-02-20 15:45:00,19.88,19.92,19.82,19.88,233800.0,13.9896,14.0177,13.9474,13.9896,233800.0
2009-02-20 15:50:00,19.89,20.03,19.85,19.99,334200.0,13.9966,14.0951,13.9685,14.067,334200.0
2009-02-20 15:55:00,20.0,20.03,19.93,20.01,361200.0,14.074,14.0951,14.0248,14.0811,361200.0
2009-02-23 09:30:00,20.17,20.2,20.02,20.2,186600.0,14.1936,14.2148,14.0881,14.2148,186600.0
2009-02-23 09:35:00,20.17,20.4,20.11,20.28,239400.0,14.1936,14.3555,14.1514,14.2711,239400.0
2009-02-23 09:40:00,20.28,20.29,20.05,20.07,156400.0,14.2711,14.2781,14.1092,14.1233,156400.0
2009-02-23 09:45:00,20.08,20.21,19.95,19.95,110000.0,14.1303,14.2218,14.0388,14.0388,110000.0
2009-02-23 09:50:00,19.96,20.09,19.93,20.06,97400.0,14.0459,14.1374,14.0248,14.1162,97400.0
2009-02-23 09:55:00,20.07,20.14,19.99,20.04,120400.0,14.1233,14.1725,14.067,14.1022,120400.0
2009-02-23 10:00:00,20.01,20.1,19.92,19.92,75600.0,14.0811,14.1444,14.0177,14.0177,75600.0
2009-02-23 10:05:00,19.93,19.93,19.78,19.9,103000.0,14.0248,14.0248,13.9192,14.0036,103000.0
2009-02-23 10:10:00,19.89,19.91,19.61,19.61,219400.0,13.9966,14.0107,13.7996,13.7996,219400.0
2009-02-23 10:15:00,19.63,19.69,19.56,19.67,76000.0,13.8137,13.8559,13.7644,13.8418,76000.0
2009-02-23 10:20:00,19.67,19.72,19.63,19.66,73800.0,13.8418,13.877,13.8137,13.8348,73800.0
2009-02-23 10:25:00,19.65,19.65,19.52,19.53,137200.0,13.8277,13.8277,13.7362,13.7433,137200.0
2009-02-23 10:30:00,19.52,19.53,19.43,19.45,112400.0,13.7362,13.7433,13.6729,13.687,112400.0
2009-02-23 10:35:00,19.45,19.49,19.43,19.43,106000.0,13.687,13.7151,13.6729,13.6729,106000.0
2009-02-23 10:40:00,19.43,19.53,19.4,19.53,97400.0,13.6729,13.7433,13.6518,13.7433,97400.0
2009-02-23 10:45:00,19.54,19.6,19.5,19.59,77600.0,13.7503,13.7925,13.7222,13.7855,77600.0
2009-02-23 10:50:00,19.58,19.64,19.56,19.61,108400.0,13.7785,13.8207,13.7644,13.7996,108400.0
2009-02-23 10:55:00,19.6,19.6,19.36,19.37,116200.0,13.7925,13.7925,13.6237,13.6307,116200.0
2009-02-23 11:00:00,19.38,19.49,19.36,19.46,136000.0,13.6377,13.7151,13.6237,13.694,136000.0
2009-02-23 11:05:00,19.45,19.52,19.41,19.48,57400.0,13.687,13.7362,13.6588,13.7081,57400.0
2009-02-23 11:10:00,19.5,19.6,19.46,19.48,114000.0,13.7222,13.7925,13.694,13.7081,114000.0
2009-02-23 11:15:00,19.48,19.5,19.38,19.39,175600.0,13.7081,13.7222,13.6377,13.6448,175600.0
2009-02-23 11:20:00,19.39,19.54,19.39,19.5,129800.0,13.6448,13.7503,13.6448,13.7222,129800.0
2009-02-23 11:25:00,19.49,19.61,19.49,19.54,101200.0,13.7151,13.7996,13.7151,13.7503,101200.0
2009-02-23 11:30:00,19.54,19.54,19.4,19.5,180000.0,13.7503,13.7503,13.6518,13.7222,180000.0
2009-02-23 11:35:00,19.51,19.63,19.5,19.58,160800.0,13.7292,13.8137,13.7222,13.7785,160800.0
2009-02-23 11:40:00,19.57,19.6,19.5,19.54,89600.0,13.7714,13.7925,13.7222,13.7503,89600.0
2009-02-23 11:45:00,19.54,19.6,19.5,19.55,82000.0,13.7503,13.7925,13.7222,13.7574,82000.0
2009-02-23 11:50:00,19.56,19.6,19.53,19.55,76400.0,13.7644,13.7925,13.7433,13.7574,76400.0
2009-02-23 11:55:00,19.55,19.56,19.43,19.53,69000.0,13.7574,13.7644,13.6729,13.7433,69000.0
2009-02-23 12:00:00,19.52,19.53,19.4,19.42,63800.0,13.7362,13.7433,13.6518,13.6659,63800.0
2009-02-23 12:05:00,19.41,19.46,19.39,19.42,89200.0,13.6588,13.694,13.6448,13.6659,89200.0
2009-02-23 12:10:00,19.42,19.55,19.42,19.54,68200.0,13.6659,13.7574,13.6659,13.7503,68200.0
2009-02-23 12:15:00,19.54,19.54,19.45,19.53,68000.0,13.7503,13.7503,13.687,13.7433,68000.0
2009-02-23 12:20:00,19.5,19.56,19.45,19.51,41400.0,13.7222,13.7644,13.687,13.7292,41400.0
2009-02-23 12:25:00,19.51,19.54,19.45,19.54,72200.0,13.7292,13.7503,13.687,13.7503,72200.0
2009-02-23 12:30:00,19.53,19.53,19.39,19.39,40000.0,13.7433,13.7433,13.6448,13.6448,40000.0
2009-02-23 12:35:00,19.38,19.39,19.36,19.38,43000.0,13.6377,13.6448,13.6237,13.6377,43000.0
2009-02-23 12:40:00,19.37,19.37,19.31,19.33,66200.0,13.6307,13.6307,13.5885,13.6025,66200.0
2009-02-23 12:45:00,19.32,19.33,19.2,19.2,76800.0,13.5955,13.6025,13.5111,13.5111,76800.0
2009-02-23 12:50:00,19.21,19.27,19.18,19.19,63000.0,13.5181,13.5603,13.497,13.504,63000.0
2009-02-23 12:55:00,19.21,19.22,19.14,19.14,80800.0,13.5181,13.5251,13.4688,13.4688,80800.0
2009-02-23 13:00:00,19.14,19.22,19.14,19.19,77800.0,13.4688,13.5251,13.4688,13.504,77800.0
2009-02-23 13:05:00,19.18,19.25,19.17,19.22,74600.0,13.497,13.5462,13.4899,13.5251,74600.0
2009-02-23 13:10:00,19.22,19.27,19.21,19.25,69000.0,13.5251,13.5603,13.5181,13.5462,69000.0
2009-02-23 13:15:00,19.24,19.25,19.19,19.21,126400.0,13.5392,13.5462,13.504,13.5181,126400.0
2009-02-23 13:20:00,19.21,19.25,19.2,19.21,96000.0,13.5181,13.5462,13.5111,13.5181,96000.0
2009-02-23 13:25:00,19.21,19.25,19.16,19.18,125200.0,13.5181,13.5462,13.4829,13.497,125200.0
2009-02-23 13:30:00,19.18,19.23,19.13,19.18,141000.0,13.497,13.5322,13.4618,13.497,141000.0
2009-02-23 13:35:00,19.18,19.25,19.16,19.23,101600.0,13.497,13.5462,13.4829,13.5322,101600.0
2009-02-23 13:40:00,19.24,19.36,19.24,19.35,51000.0,13.5392,13.6237,13.5392,13.6166,51000.0
2009-02-23 13:45:00,19.35,19.35,19.24,19.25,46800.0,13.6166,13.6166,13.5392,13.5462,46800.0
2009-02-23 13:50:00,19.25,19.35,19.22,19.34,96600.0,13.5462,13.6166,13.5251,13.6096,96600.0
2009-02-23 13:55:00,19.34,19.37,19.3,19.33,187200.0,13.6096,13.6307,13.5814,13.6025,187200.0
2009-02-23 14:00:00,19.32,19.32,19.24,19.3,130200.0,13.5955,13.5955,13.5392,13.5814,130200.0
2009-02-23 14:05:00,19.31,19.33,19.22,19.22,73400.0,13.5885,13.6025,13.5251,13.5251,73400.0
2009-02-23 14:10:00,19.22,19.29,19.22,19.28,92800.0,13.5251,13.5744,13.5251,13.5674,92800.0
2009-02-23 14:15:00,19.28,19.35,19.27,19.31,119800.0,13.5674,13.6166,13.5603,13.5885,119800.0
2009-02-23 14:20:00,19.32,19.4,19.3,19.35,114400.0,13.5955,13.6518,13.5814,13.6166,114400.0
2009-02-23 14:25:00,19.34,19.4,19.33,19.39,75400.0,13.6096,13.6518,13.6025,13.6448,75400.0
2009-02-23 14:30:00,19.4,19.4,19.21,19.29,102000.0,13.6518,13.6518,13.5181,13.5744,102000.0
2009-02-23 14:35:00,19.28,19.31,19.24,19.26,87600.0,13.5674,13.5885,13.5392,13.5533,87600.0
2009-02-23 14:40:00,19.27,19.28,19.17,19.22,122600.0,13.5603,13.5674,13.4899,13.5251,122600.0
2009-02-23 14:45:00,19.23,19.25,19.14,19.18,141200.0,13.5322,13.5462,13.4688,13.497,141200.0
2009-02-23 14:50:00,19.2,19.25,19.03,19.1,161200.0,13.5111,13.5462,13.3914,13.4407,161200.0
2009-02-23 14:55:00,19.09,19.11,19.03,19.03,133000.0,13.4337,13.4477,13.3914,13.3914,133000.0
2009-02-23 15:00:00,19.02,19.11,19.0,19.11,123200.0,13.3844,13.4477,13.3703,13.4477,123200.0
2009-02-23 15:05:00,19.11,19.17,19.08,19.13,106200.0,13.4477,13.4899,13.4266,13.4618,106200.0
2009-02-23 15:10:00,19.11,19.19,19.05,19.14,135600.0,13.4477,13.504,13.4055,13.4688,135600.0
2009-02-23 15:15:00,19.14,19.15,19.05,19.05,103400.0,13.4688,13.4759,13.4055,13.4055,103400.0
2009-02-23 15:20:00,19.07,19.09,18.93,18.98,185000.0,13.4196,13.4337,13.3211,13.3562,185000.0
2009-02-23 15:25:00,18.99,19.09,18.93,19.0,203200.0,13.3633,13.4337,13.3211,13.3703,203200.0
2009-02-23 15:30:00,18.99,19.14,18.99,19.02,150800.0,13.3633,13.4688,13.3633,13.3844,150800.0
2009-02-23 15:35:00,19.02,19.11,18.96,18.97,243200.0,13.3844,13.4477,13.3422,13.3492,243200.0
2009-02-23 15:40:00,18.98,19.01,18.86,18.86,327400.0,13.3562,13.3774,13.2718,13.2718,327400.0
2009-02-23 15:45:00,18.86,18.87,18.8,18.81,316800.0,13.2718,13.2788,13.2296,13.2366,316800.0
2009-02-23 15:50:00,18.81,18.95,18.78,18.93,335400.0,13.2366,13.3351,13.2155,13.3211,335400.0
2009-02-23 15:55:00,18.93,18.93,18.86,18.88,445000.0,13.3211,13.3211,13.2718,13.2859,445000.0
2009-02-24 09:30:00,18.9,19.08,18.88,18.95,179000.0,13.2999,13.4266,13.2859,13.3351,179000.0
2009-02-24 09:35:00,18.96,19.13,18.89,19.08,147000.0,13.3422,13.4618,13.2929,13.4266,147000.0
2009-02-24 09:40:00,19.08,19.13,18.94,19.13,130800.0,13.4266,13.4618,13.3281,13.4618,130800.0
2009-02-24 09:45:00,19.14,19.33,19.1,19.33,225400.0,13.4688,13.6025,13.4407,13.6025,225400.0
2009-02-24 09:50:00,19.32,19.52,19.32,19.49,427200.0,13.5955,13.7362,13.5955,13.7151,427200.0
2009-02-24 09:55:00,19.49,19.5,19.42,19.47,140600.0,13.7151,13.7222,13.6659,13.7011,140600.0
2009-02-24 10:00:00,19.45,19.47,19.23,19.32,216800.0,13.687,13.7011,13.5322,13.5955,216800.0
2009-02-24 10:05:00,19.32,19.43,19.24,19.28,152000.0,13.5955,13.6729,13.5392,13.5674,152000.0
2009-02-24 10:10:00,19.28,19.38,19.18,19.21,87400.0,13.5674,13.6377,13.497,13.5181,87400.0
2009-02-24 10:15:00,19.21,19.23,19.11,19.21,117600.0,13.5181,13.5322,13.4477,13.5181,117600.0
2009-02-24 10:20:00,19.21,19.27,19.17,19.25,139400.0,13.5181,13.5603,13.4899,13.5462,139400.0
2009-02-24 10:25:00,19.25,19.35,19.13,19.24,243800.0,13.5462,13.6166,13.4618,13.5392,243800.0
2009-02-24 10:30:00,19.23,19.42,19.22,19.37,218600.0,13.5322,13.6659,13.5251,13.6307,218600.0
2009-02-24 10:35:00,19.36,19.5,19.36,19.43,136800.0,13.6237,13.7222,13.6237,13.6729,136800.0
2009-02-24 10:40:00,19.43,19.46,19.38,19.41,85200.0,13.6729,13.694,13.6377,13.6588,85200.0
2009-02-24 10:45:00,19.42,19.63,19.41,19.58,167200.0,13.6659,13.8137,13.6588,13.7785,167200.0
2009-02-24 10:50:00,19.58,19.63,19.54,19.59,207800.0,13.7785,13.8137,13.7503,13.7855,207800.0
2009-02-24 10:55:00,19.59,19.61,19.5,19.57,136600.0,13.7855,13.7996,13.7222,13.7714,136600.0
2009-02-24 11:00:00,19.57,19.57,19.44,19.49,119000.0,13.7714,13.7714,13.6799,13.7151,119000.0
2009-02-24 11:05:00,19.5,19.58,19.5,19.58,111400.0,13.7222,13.7785,13.7222,13.7785,111400.0
2009-02-24 11:10:00,19.58,19.65,19.56,19.64,692400.0,13.7785,13.8277,13.7644,13.8207,692400.0
2009-02-24 11:15:00,19.65,19.71,19.6,19.61,214400.0,13.8277,13.8699,13.7925,13.7996,214400.0
2009-02-24 11:20:00,19.62,19.66,19.54,19.58,173800.0,13.8066,13.8348,13.7503,13.7785,173800.0
2009-02-24 11:25:00,19.56,19.57,19.5,19.54,119000.0,13.7644,13.7714,13.7222,13.7503,119000.0
2009-02-24 11:30:00,19.54,19.57,19.44,19.48,59000.0,13.7503,13.7714,13.6799,13.7081,59000.0
2009-02-24 11:35:00,19.48,19.57,19.46,19.56,81200.0,13.7081,13.7714,13.694,13.7644,81200.0
2009-02-24 11:40:00,19.57,19.59,19.54,19.57,39600.0,13.7714,13.7855,13.7503,13.7714,39600.0
2009-02-24 11:45:00,19.55,19.56,19.32,19.32,71200.0,13.7574,13.7644,13.5955,13.5955,71200.0
2009-02-24 11:50:00,19.32,19.43,19.31,19.42,71800.0,13.5955,13.6729,13.5885,13.6659,71800.0
2009-02-24 11:55:00,19.42,19.45,19.36,19.39,66400.0,13.6659,13.687,13.6237,13.6448,66400.0
2009-02-24 12:00:00,19.39,19.47,19.38,19.45,105000.0,13.6448,13.7011,13.6377,13.687,105000.0
2009-02-24 12:05:00,19.44,19.45,19.35,19.41,95000.0,13.6799,13.687,13.6166,13.6588,95000.0
2009-02-24 12:10:00,19.41,19.42,19.36,19.4,57600.0,13.6588,13.6659,13.6237,13.6518,57600.0
2009-02-24 12:15:00,19.39,19.45,19.31,19.43,76200.0,13.6448,13.687,13.5885,13.6729,76200.0
2009-02-24 12:20:00,19.44,19.5,19.43,19.46,49800.0,13.6799,13.7222,13.6729,13.694,49800.0
2009-02-24 12:25:00,19.46,19.54,19.45,19.5,58200.0,13.694,13.7503,13.687,13.7222,58200.0
2009-02-24 12:30:00,19.5,19.56,19.49,19.54,211200.0,13.7222,13.7644,13.7151,13.7503,211200.0
2009-02-24 12:35:00,19.52,19.65,19.52,19.57,146000.0,13.7362,13.8277,13.7362,13.7714,146000.0
2009-02-24 12:40:00,19.57,19.59,19.54,19.57,112800.0,13.7714,13.7855,13.7503,13.7714,112800.0
2009-02-24 12:45:00,19.58,19.6,19.55,19.56,76600.0,13.7785,13.7925,13.7574,13.7644,76600.0
2009-02-24 12:50:00,19.56,19.59,19.52,19.54,118600.0,13.7644,13.7855,13.7362,13.7503,118600.0
2009-02-24 12:55:00,19.54,19.58,19.53,19.55,47600.0,13.7503,13.7785,13.7433,13.7574,47600.0
2009-02-24 13:00:00,19.54,19.55,19.49,19.55,70400.0,13.7503,13.7574,13.7151,13.7574,70400.0
2009-02-24 13:05:00,19.55,19.57,19.53,19.54,81000.0,13.7574,13.7714,13.7433,13.7503,81000.0
2009-02-24 13:10:00,19.54,19.55,19.43,19.44,72400.0,13.7503,13.7574,13.6729,13.6799,72400.0
2009-02-24 13:15:00,19.43,19.48,19.43,19.46,52200.0,13.6729,13.7081,13.6729,13.694,52200.0
2009-02-24 13:20:00,19.45,19.67,19.45,19.61,150800.0,13.687,13.8418,13.687,13.7996,150800.0
2009-02-24 13:25:00,19.62,19.72,19.61,19.71,108600.0,13.8066,13.877,13.7996,13.8699,108600.0
2009-02-24 13:30:00,19.7,19.81,19.69,19.8,179800.0,13.8629,13.9403,13.8559,13.9333,179800.0
2009-02-24 13:35:00,19.8,19.81,19.72,19.78,170200.0,13.9333,13.9403,13.877,13.9192,170200.0
2009-02-24 13:40:00,19.79,19.84,19.67,19.68,132800.0,13.9262,13.9614,13.8418,13.8488,132800.0
2009-02-24 13:45:00,19.69,19.78,19.65,19.71,122000.0,13.8559,13.9192,13.8277,13.8699,122000.0
2009-02-24 13:50:00,19.71,19.86,19.7,19.79,129800.0,13.8699,13.9755,13.8629,13.9262,129800.0
2009-02-24 13:55:00,19.8,19.92,19.78,19.82,123000.0,13.9333,14.0177,13.9192,13.9474,123000.0
2009-02-24 14:00:00,19.82,19.86,19.79,19.83,120400.0,13.9474,13.9755,13.9262,13.9544,120400.0
2009-02-24 14:05:00,19.83,19.88,19.81,19.81,102800.0,13.9544,13.9896,13.9403,13.9403,102800.0
2009-02-24 14:10:00,19.82,19.82,19.7,19.74,89200.0,13.9474,13.9474,13.8629,13.8911,89200.0
2009-02-24 14:15:00,19.74,19.95,19.73,19.93,170400.0,13.8911,14.0388,13.884,14.0248,170400.0
2009-02-24 14:20:00,19.93,19.99,19.84,19.98,201400.0,14.0248,14.067,13.9614,14.0599,201400.0
2009-02-24 14:25:00,19.98,20.0,19.95,19.96,135000.0,14.0599,14.074,14.0388,14.0459,135000.0
2009-02-24 14:30:00,19.95,19.96,19.79,19.81,135400.0,14.0388,14.0459,13.9262,13.9403,135400.0
2009-02-24 14:35:00,19.82,19.87,19.75,19.75,168800.0,13.9474,13.9825,13.8981,13.8981,168800.0
2009-02-24 14:40:00,19.75,19.81,19.68,19.75,272000.0,13.8981,13.9403,13.8488,13.8981,272000.0
2009-02-24 14:45:00,19.75,19.86,19.71,19.86,151200.0,13.8981,13.9755,13.8699,13.9755,151200.0
2009-02-24 14:50:00,19.86,19.89,19.75,19.82,137400.0,13.9755,13.9966,13.8981,13.9474,137400.0
2009-02-24 14:55:00,19.82,20.0,19.81,19.99,220400.0,13.9474,14.074,13.9403,14.067,220400.0
2009-02-24 15:00:00,19.99,20.08,19.98,20.05,237200.0,14.067,14.1303,14.0599,14.1092,237200.0
2009-02-24 15:05:00,20.06,20.11,20.04,20.09,297600.0,14.1162,14.1514,14.1022,14.1374,297600.0
2009-02-24 15:10:00,20.09,20.11,20.04,20.08,179200.0,14.1374,14.1514,14.1022,14.1303,179200.0
2009-02-24 15:15:00,20.08,20.14,20.07,20.11,203000.0,14.1303,14.1725,14.1233,14.1514,203000.0
2009-02-24 15:20:00,20.11,20.13,20.06,20.1,177400.0,14.1514,14.1655,14.1162,14.1444,177400.0
2009-02-24 15:25:00,20.1,20.16,20.06,20.08,221200.0,14.1444,14.1866,14.1162,14.1303,221200.0
2009-02-24 15:30:00,20.08,20.11,19.99,20.01,225400.0,14.1303,14.1514,14.067,14.0811,225400.0
2009-02-24 15:35:00,20.0,20.06,19.97,20.0,277200.0,14.074,14.1162,14.0529,14.074,277200.0
2009-02-24 15:40:00,20.0,20.09,19.96,19.96,418400.0,14.074,14.1374,14.0459,14.0459,418400.0
2009-02-24 15:45:00,19.96,20.0,19.91,19.99,346000.0,14.0459,14.074,14.0107,14.067,346000.0
2009-02-24 15:50:00,19.98,20.01,19.92,19.95,515400.0,14.0599,14.0811,14.0177,14.0388,515400.0
2009-02-24 15:55:00,19.95,19.99,19.89,19.92,701200.0,14.0388,14.067,13.9966,14.0177,701200.0
2009-02-25 09:30:00,19.81,19.81,19.55,19.66,191800.0,14.0375,14.0375,13.8532,13.9312,191800.0
2009-02-25 09:35:00,19.7,19.78,19.5,19.52,154800.0,13.9595,14.0162,13.8178,13.832,154800.0
2009-02-25 09:40:00,19.53,19.55,19.25,19.26,199800.0,13.8391,13.8532,13.6407,13.6477,199800.0
2009-02-25 09:45:00,19.26,19.26,19.09,19.18,210800.0,13.6477,13.6477,13.5273,13.5911,210800.0
2009-02-25 09:50:00,19.18,19.19,19.03,19.12,174600.0,13.5911,13.5981,13.4848,13.5485,174600.0
2009-02-25 09:55:00,19.12,19.13,18.97,19.01,175200.0,13.5485,13.5556,13.4422,13.4706,175200.0
2009-02-25 10:00:00,19.0,19.0,18.82,18.91,273200.0,13.4635,13.4635,13.336,13.3997,273200.0
2009-02-25 10:05:00,18.9,18.92,18.75,18.82,238400.0,13.3926,13.4068,13.2864,13.336,238400.0
2009-02-25 10:10:00,18.82,18.86,18.77,18.82,210000.0,13.336,13.3643,13.3005,13.336,210000.0
2009-02-25 10:15:00,18.82,18.89,18.75,18.89,151200.0,13.336,13.3856,13.2864,13.3856,151200.0
2009-02-25 10:20:00,18.87,18.93,18.8,18.85,116800.0,13.3714,13.4139,13.3218,13.3572,116800.0
2009-02-25 10:25:00,18.85,18.97,18.83,18.95,143200.0,13.3572,13.4422,13.343,13.4281,143200.0
2009-02-25 10:30:00,18.95,18.99,18.85,18.86,166200.0,13.4281,13.4564,13.3572,13.3643,166200.0
2009-02-25 10:35:00,18.89,18.99,18.86,18.99,121000.0,13.3856,13.4564,13.3643,13.4564,121000.0
2009-02-25 10:40:00,18.99,19.03,18.93,18.97,254200.0,13.4564,13.4848,13.4139,13.4422,254200.0
2009-02-25 10:45:00,18.97,19.02,18.86,18.86,210000.0,13.4422,13.4777,13.3643,13.3643,210000.0
2009-02-25 10:50:00,18.87,18.98,18.86,18.97,97400.0,13.3714,13.4493,13.3643,13.4422,97400.0
2009-02-25 10:55:00,18.97,18.98,18.91,18.96,62800.0,13.4422,13.4493,13.3997,13.4352,62800.0
2009-02-25 11:00:00,18.96,19.0,18.93,18.98,96800.0,13.4352,13.4635,13.4139,13.4493,96800.0
2009-02-25 11:05:00,18.98,19.05,18.97,18.99,327200.0,13.4493,13.4989,13.4422,13.4564,327200.0
2009-02-25 11:10:00,18.99,19.0,18.98,18.99,129400.0,13.4564,13.4635,13.4493,13.4564,129400.0
2009-02-25 11:15:00,18.99,18.99,18.86,18.9,178600.0,13.4564,13.4564,13.3643,13.3926,178600.0
2009-02-25 11:20:00,18.9,18.98,18.9,18.95,233600.0,13.3926,13.4493,13.3926,13.4281,233600.0
2009-02-25 11:25:00,18.96,19.0,18.93,18.96,404400.0,13.4352,13.4635,13.4139,13.4352,404400.0
2009-02-25 11:30:00,18.96,18.98,18.86,18.93,441200.0,13.4352,13.4493,13.3643,13.4139,441200.0
2009-02-25 11:35:00,18.93,18.99,18.88,18.89,158400.0,13.4139,13.4564,13.3785,13.3856,158400.0
2009-02-25 11:40:00,18.88,18.96,18.88,18.96,142000.0,13.3785,13.4352,13.3785,13.4352,142000.0
2009-02-25 11:45:00,18.95,19.05,18.95,19.04,386800.0,13.4281,13.4989,13.4281,13.4918,386800.0
2009-02-25 11:50:00,19.03,19.1,18.99,19.04,321600.0,13.4848,13.5344,13.4564,13.4918,321600.0
2009-02-25 11:55:00,19.05,19.05,18.82,18.86,227800.0,13.4989,13.4989,13.336,13.3643,227800.0
2009-02-25 12:00:00,18.85,18.91,18.8,18.81,133800.0,13.3572,13.3997,13.3218,13.3289,133800.0
2009-02-25 12:05:00,18.81,18.85,18.78,18.84,155400.0,13.3289,13.3572,13.3076,13.3501,155400.0
2009-02-25 12:10:00,18.86,18.88,18.8,18.81,141600.0,13.3643,13.3785,13.3218,13.3289,141600.0
2009-02-25 12:15:00,18.8,18.82,18.72,18.75,299200.0,13.3218,13.336,13.2651,13.2864,299200.0
2009-02-25 12:20:00,18.75,18.77,18.71,18.73,144600.0,13.2864,13.3005,13.258,13.2722,144600.0
2009-02-25 12:25:00,18.73,18.74,18.63,18.65,150600.0,13.2722,13.2793,13.2013,13.2155,150600.0
2009-02-25 12:30:00,18.66,18.7,18.63,18.68,91000.0,13.2226,13.2509,13.2013,13.2367,91000.0
2009-02-25 12:35:00,18.68,18.71,18.63,18.67,144200.0,13.2367,13.258,13.2013,13.2297,144200.0
2009-02-25 12:40:00,18.68,18.68,18.6,18.6,192400.0,13.2367,13.2367,13.1801,13.1801,192400.0
2009-02-25 12:45:00,18.59,18.63,18.55,18.6,136400.0,13.173,13.2013,13.1446,13.1801,136400.0
2009-02-25 12:50:00,18.6,18.64,18.58,18.63,90200.0,13.1801,13.2084,13.1659,13.2013,90200.0
2009-02-25 12:55:00,18.64,18.75,18.61,18.7,166000.0,13.2084,13.2864,13.1871,13.2509,166000.0
2009-02-25 13:00:00,18.7,18.9,18.68,18.77,173000.0,13.2509,13.3926,13.2367,13.3005,173000.0
2009-02-25 13:05:00,18.77,18.89,18.77,18.89,186000.0,13.3005,13.3856,13.3005,13.3856,186000.0
2009-02-25 13:10:00,18.88,18.96,18.82,18.9,144200.0,13.3785,13.4352,13.336,13.3926,144200.0
2009-02-25 13:15:00,18.9,18.93,18.86,18.88,102800.0,13.3926,13.4139,13.3643,13.3785,102800.0
2009-02-25 13:20:00,18.88,18.97,18.88,18.9,237000.0,13.3785,13.4422,13.3785,13.3926,237000.0
2009-02-25 13:25:00,18.9,18.96,18.9,18.96,115600.0,13.3926,13.4352,13.3926,13.4352,115600.0
2009-02-25 13:30:00,18.95,19.03,18.95,19.02,137200.0,13.4281,13.4848,13.4281,13.4777,137200.0
2009-02-25 13:35:00,19.02,19.15,19.02,19.05,231600.0,13.4777,13.5698,13.4777,13.4989,231600.0
2009-02-25 13:40:00,19.05,19.18,19.05,19.11,114000.0,13.4989,13.5911,13.4989,13.5415,114000.0
2009-02-25 13:45:00,19.11,19.23,19.08,19.2,153200.0,13.5415,13.6265,13.5202,13.6052,153200.0
2009-02-25 13:50:00,19.21,19.32,19.17,19.32,182600.0,13.6123,13.6903,13.584,13.6903,182600.0
2009-02-25 13:55:00,19.32,19.36,19.23,19.25,157000.0,13.6903,13.7186,13.6265,13.6407,157000.0
2009-02-25 14:00:00,19.25,19.29,19.11,19.16,237000.0,13.6407,13.669,13.5415,13.5769,237000.0
2009-02-25 14:05:00,19.15,19.15,18.94,19.01,239800.0,13.5698,13.5698,13.421,13.4706,239800.0
2009-02-25 14:10:00,19.0,19.1,18.96,19.02,223800.0,13.4635,13.5344,13.4352,13.4777,223800.0
2009-02-25 14:15:00,19.02,19.17,19.02,19.08,329400.0,13.4777,13.584,13.4777,13.5202,329400.0
2009-02-25 14:20:00,19.08,19.2,19.01,19.19,386000.0,13.5202,13.6052,13.4706,13.5981,386000.0
2009-02-25 14:25:00,19.2,19.25,19.1,19.24,166800.0,13.6052,13.6407,13.5344,13.6336,166800.0
2009-02-25 14:30:00,19.25,19.27,19.18,19.24,196800.0,13.6407,13.6548,13.5911,13.6336,196800.0
2009-02-25 14:35:00,19.22,19.24,19.16,19.22,146800.0,13.6194,13.6336,13.5769,13.6194,146800.0
2009-02-25 14:40:00,19.21,19.36,19.19,19.35,186600.0,13.6123,13.7186,13.5981,13.7115,186600.0
2009-02-25 14:45:00,19.35,19.41,19.31,19.32,201600.0,13.7115,13.754,13.6832,13.6903,201600.0
2009-02-25 14:50:00,19.32,19.46,19.31,19.42,221800.0,13.6903,13.7895,13.6832,13.7611,221800.0
2009-02-25 14:55:00,19.41,19.46,19.33,19.38,167400.0,13.754,13.7895,13.6973,13.7328,167400.0
2009-02-25 15:00:00,19.38,19.52,19.32,19.52,202800.0,13.7328,13.832,13.6903,13.832,202800.0
2009-02-25 15:05:00,19.52,19.61,19.49,19.56,281200.0,13.832,13.8958,13.8107,13.8603,281200.0
2009-02-25 15:10:00,19.55,19.61,19.44,19.59,241200.0,13.8532,13.8958,13.7753,13.8816,241200.0
2009-02-25 15:15:00,19.58,19.75,19.57,19.68,349000.0,13.8745,13.995,13.8674,13.9454,349000.0
2009-02-25 15:20:00,19.67,19.77,19.61,19.72,286800.0,13.9383,14.0091,13.8958,13.9737,286800.0
2009-02-25 15:25:00,19.72,19.81,19.68,19.73,250400.0,13.9737,14.0375,13.9454,13.9808,250400.0
2009-02-25 15:30:00,19.73,19.76,19.68,19.75,346200.0,13.9808,14.002,13.9454,13.995,346200.0
2009-02-25 15:35:00,19.75,19.77,19.56,19.59,311000.0,13.995,14.0091,13.8603,13.8816,311000.0
2009-02-25 15:40:00,19.59,19.65,19.53,19.61,236400.0,13.8816,13.9241,13.8391,13.8958,236400.0
2009-02-25 15:45:00,19.61,19.67,19.52,19.56,322400.0,13.8958,13.9383,13.832,13.8603,322400.0
2009-02-25 15:50:00,19.56,19.57,19.39,19.41,467800.0,13.8603,13.8674,13.7399,13.754,467800.0
2009-02-25 15:55:00,19.41,19.42,19.34,19.37,607400.0,13.754,13.7611,13.7044,13.7257,607400.0
2009-02-26 09:30:00,19.53,19.55,19.35,19.42,239400.0,13.8391,13.8532,13.7115,13.7611,239400.0
2009-02-26 09:35:00,19.41,19.55,19.27,19.31,194400.0,13.754,13.8532,13.6548,13.6832,194400.0
2009-02-26 09:40:00,19.3,19.34,19.1,19.31,221400.0,13.6761,13.7044,13.5344,13.6832,221400.0
2009-02-26 09:45:00,19.33,19.33,18.94,19.06,222600.0,13.6973,13.6973,13.421,13.506,222600.0
2009-02-26 09:50:00,19.08,19.24,19.07,19.2,131400.0,13.5202,13.6336,13.5131,13.6052,131400.0
2009-02-26 09:55:00,19.21,19.25,19.16,19.16,97400.0,13.6123,13.6407,13.5769,13.5769,97400.0
2009-02-26 10:00:00,19.17,19.3,19.14,19.27,158000.0,13.584,13.6761,13.5627,13.6548,158000.0
2009-02-26 10:05:00,19.26,19.34,19.17,19.32,125400.0,13.6477,13.7044,13.584,13.6903,125400.0
2009-02-26 10:10:00,19.32,19.33,19.18,19.22,156600.0,13.6903,13.6973,13.5911,13.6194,156600.0
2009-02-26 10:15:00,19.23,19.23,19.09,19.12,159800.0,13.6265,13.6265,13.5273,13.5485,159800.0
2009-02-26 10:20:00,19.13,19.23,19.11,19.22,145200.0,13.5556,13.6265,13.5415,13.6194,145200.0
2009-02-26 10:25:00,19.22,19.35,19.21,19.34,179200.0,13.6194,13.7115,13.6123,13.7044,179200.0
2009-02-26 10:30:00,19.33,19.36,19.19,19.24,227400.0,13.6973,13.7186,13.5981,13.6336,227400.0
2009-02-26 10:35:00,19.25,19.34,19.21,19.29,172600.0,13.6407,13.7044,13.6123,13.669,172600.0
2009-02-26 10:40:00,19.3,19.34,19.21,19.24,198600.0,13.6761,13.7044,13.6123,13.6336,198600.0
2009-02-26 10:45:00,19.25,19.3,19.21,19.25,174000.0,13.6407,13.6761,13.6123,13.6407,174000.0
2009-02-26 10:50:00,19.25,19.28,19.16,19.16,269400.0,13.6407,13.6619,13.5769,13.5769,269400.0
2009-02-26 10:55:00,19.17,19.22,19.11,19.16,186600.0,13.584,13.6194,13.5415,13.5769,186600.0
2009-02-26 11:00:00,19.15,19.17,18.97,18.98,235400.0,13.5698,13.584,13.4422,13.4493,235400.0
2009-02-26 11:05:00,18.96,18.97,18.81,18.81,308000.0,13.4352,13.4422,13.3289,13.3289,308000.0
2009-02-26 11:10:00,18.81,18.92,18.77,18.82,368200.0,13.3289,13.4068,13.3005,13.336,368200.0
2009-02-26 11:15:00,18.84,18.91,18.81,18.91,168600.0,13.3501,13.3997,13.3289,13.3997,168600.0
2009-02-26 11:20:00,18.91,18.95,18.85,18.88,122200.0,13.3997,13.4281,13.3572,13.3785,122200.0
2009-02-26 11:25:00,18.88,18.93,18.86,18.86,81400.0,13.3785,13.4139,13.3643,13.3643,81400.0
2009-02-26 11:30:00,18.86,18.92,18.84,18.92,88200.0,13.3643,13.4068,13.3501,13.4068,88200.0
2009-02-26 11:35:00,18.92,19.0,18.92,19.0,243800.0,13.4068,13.4635,13.4068,13.4635,243800.0
2009-02-26 11:40:00,19.0,19.01,18.9,18.92,315800.0,13.4635,13.4706,13.3926,13.4068,315800.0
2009-02-26 11:45:00,18.92,18.94,18.9,18.93,190400.0,13.4068,13.421,13.3926,13.4139,190400.0
2009-02-26 11:50:00,18.93,18.98,18.92,18.93,183400.0,13.4139,13.4493,13.4068,13.4139,183400.0
2009-02-26 11:55:00,18.93,18.98,18.88,18.96,64400.0,13.4139,13.4493,13.3785,13.4352,64400.0
2009-02-26 12:00:00,18.96,19.0,18.93,18.93,65200.0,13.4352,13.4635,13.4139,13.4139,65200.0
2009-02-26 12:05:00,18.92,18.99,18.9,18.98,87200.0,13.4068,13.4564,13.3926,13.4493,87200.0
2009-02-26 12:10:00,18.97,18.97,18.93,18.93,45200.0,13.4422,13.4422,13.4139,13.4139,45200.0
2009-02-26 12:15:00,18.94,18.95,18.88,18.88,89600.0,13.421,13.4281,13.3785,13.3785,89600.0
2009-02-26 12:20:00,18.88,18.89,18.77,18.77,89000.0,13.3785,13.3856,13.3005,13.3005,89000.0
2009-02-26 12:25:00,18.77,18.82,18.75,18.79,127400.0,13.3005,13.336,13.2864,13.3147,127400.0
2009-02-26 12:30:00,18.8,18.82,18.75,18.82,71600.0,13.3218,13.336,13.2864,13.336,71600.0
2009-02-26 12:35:00,18.82,18.85,18.8,18.8,55600.0,13.336,13.3572,13.3218,13.3218,55600.0
2009-02-26 12:40:00,18.81,18.83,18.78,18.78,62800.0,13.3289,13.343,13.3076,13.3076,62800.0
2009-02-26 12:45:00,18.79,18.83,18.78,18.82,111600.0,13.3147,13.343,13.3076,13.336,111600.0
2009-02-26 12:50:00,18.81,18.85,18.77,18.83,103200.0,13.3289,13.3572,13.3005,13.343,103200.0
2009-02-26 12:55:00,18.84,18.85,18.77,18.81,95200.0,13.3501,13.3572,13.3005,13.3289,95200.0
2009-02-26 13:00:00,18.81,18.84,18.76,18.77,90600.0,13.3289,13.3501,13.2934,13.3005,90600.0
2009-02-26 13:05:00,18.77,18.78,18.71,18.72,93200.0,13.3005,13.3076,13.258,13.2651,93200.0
2009-02-26 13:10:00,18.72,18.74,18.64,18.74,110600.0,13.2651,13.2793,13.2084,13.2793,110600.0
2009-02-26 13:15:00,18.74,18.74,18.68,18.72,103200.0,13.2793,13.2793,13.2367,13.2651,103200.0
2009-02-26 13:20:00,18.72,18.81,18.72,18.79,147200.0,13.2651,13.3289,13.2651,13.3147,147200.0
2009-02-26 13:25:00,18.78,18.88,18.72,18.8,223000.0,13.3076,13.3785,13.2651,13.3218,223000.0
2009-02-26 13:30:00,18.8,18.94,18.77,18.91,172600.0,13.3218,13.421,13.3005,13.3997,172600.0
2009-02-26 13:35:00,18.92,18.95,18.87,18.92,127000.0,13.4068,13.4281,13.3714,13.4068,127000.0
2009-02-26 13:40:00,18.92,19.05,18.92,19.0,162400.0,13.4068,13.4989,13.4068,13.4635,162400.0
2009-02-26 13:45:00,19.0,19.05,18.96,18.98,107200.0,13.4635,13.4989,13.4352,13.4493,107200.0
2009-02-26 13:50:00,18.98,19.02,18.97,19.0,143400.0,13.4493,13.4777,13.4422,13.4635,143400.0
2009-02-26 13:55:00,19.0,19.03,18.98,19.0,77600.0,13.4635,13.4848,13.4493,13.4635,77600.0
2009-02-26 14:00:00,19.0,19.03,18.95,18.97,109400.0,13.4635,13.4848,13.4281,13.4422,109400.0
2009-02-26 14:05:00,18.97,18.99,18.86,18.93,96400.0,13.4422,13.4564,13.3643,13.4139,96400.0
2009-02-26 14:10:00,18.92,19.02,18.91,19.01,94600.0,13.4068,13.4777,13.3997,13.4706,94600.0
2009-02-26 14:15:00,19.01,19.04,18.99,19.02,84000.0,13.4706,13.4918,13.4564,13.4777,84000.0
2009-02-26 14:20:00,19.03,19.11,19.02,19.08,137200.0,13.4848,13.5415,13.4777,13.5202,137200.0
2009-02-26 14:25:00,19.08,19.14,19.05,19.11,74200.0,13.5202,13.5627,13.4989,13.5415,74200.0
2009-02-26 14:30:00,19.11,19.11,18.96,19.03,141400.0,13.5415,13.5415,13.4352,13.4848,141400.0
2009-02-26 14:35:00,19.04,19.1,19.0,19.06,107000.0,13.4918,13.5344,13.4635,13.506,107000.0
2009-02-26 14:40:00,19.05,19.09,19.0,19.04,80000.0,13.4989,13.5273,13.4635,13.4918,80000.0
2009-02-26 14:45:00,19.04,19.09,18.99,19.06,145600.0,13.4918,13.5273,13.4564,13.506,145600.0
2009-02-26 14:50:00,19.07,19.08,18.94,18.96,150600.0,13.5131,13.5202,13.421,13.4352,150600.0
2009-02-26 14:55:00,18.96,18.97,18.82,18.93,239400.0,13.4352,13.4422,13.336,13.4139,239400.0
2009-02-26 15:00:00,18.93,18.93,18.81,18.83,289000.0,13.4139,13.4139,13.3289,13.343,289000.0
2009-02-26 15:05:00,18.82,18.91,18.78,18.86,179400.0,13.336,13.3997,13.3076,13.3643,179400.0
2009-02-26 15:10:00,18.85,18.89,18.79,18.8,237600.0,13.3572,13.3856,13.3147,13.3218,237600.0
2009-02-26 15:15:00,18.8,18.85,18.72,18.72,246600.0,13.3218,13.3572,13.2651,13.2651,246600.0
2009-02-26 15:20:00,18.73,18.78,18.67,18.77,329800.0,13.2722,13.3076,13.2297,13.3005,329800.0
2009-02-26 15:25:00,18.77,18.79,18.73,18.74,203800.0,13.3005,13.3147,13.2722,13.2793,203800.0
2009-02-26 15:30:00,18.74,18.78,18.72,18.78,267200.0,13.2793,13.3076,13.2651,13.3076,267200.0
2009-02-26 15:35:00,18.78,18.88,18.77,18.81,263400.0,13.3076,13.3785,13.3005,13.3289,263400.0
2009-02-26 15:40:00,18.8,18.9,18.79,18.84,271800.0,13.3218,13.3926,13.3147,13.3501,271800.0
2009-02-26 15:45:00,18.83,18.89,18.82,18.86,286400.0,13.343,13.3856,13.336,13.3643,286400.0
2009-02-26 15:50:00,18.86,18.92,18.82,18.82,414800.0,13.3643,13.4068,13.336,13.336,414800.0
2009-02-26 15:55:00,18.82,18.82,18.71,18.72,421000.0,13.336,13.336,13.258,13.2651,421000.0
2009-02-27 09:30:00,18.41,18.5,18.08,18.16,327600.0,13.0454,13.1092,12.8116,12.8683,327600.0
2009-02-27 09:35:00,18.15,18.41,18.03,18.16,368600.0,12.8612,13.0454,12.7762,12.8683,368600.0
2009-02-27 09:40:00,18.14,18.33,18.08,18.15,245200.0,12.8541,12.9887,12.8116,12.8612,245200.0
2009-02-27 09:45:00,18.14,18.24,18.12,18.15,151400.0,12.8541,12.925,12.8399,12.8612,151400.0
2009-02-27 09:50:00,18.16,18.32,18.09,18.29,157600.0,12.8683,12.9817,12.8187,12.9604,157600.0
2009-02-27 09:55:00,18.29,18.48,18.29,18.45,339600.0,12.9604,13.095,12.9604,13.0738,339600.0
2009-02-27 10:00:00,18.46,18.6,18.45,18.55,189800.0,13.0809,13.1801,13.0738,13.1446,189800.0
2009-02-27 10:05:00,18.56,18.62,18.5,18.5,290400.0,13.1517,13.1942,13.1092,13.1092,290400.0
2009-02-27 10:10:00,18.5,18.64,18.47,18.6,187600.0,13.1092,13.2084,13.0879,13.1801,187600.0
2009-02-27 10:15:00,18.6,18.73,18.56,18.71,120800.0,13.1801,13.2722,13.1517,13.258,120800.0
2009-02-27 10:20:00,18.73,18.98,18.72,18.86,247000.0,13.2722,13.4493,13.2651,13.3643,247000.0
2009-02-27 10:25:00,18.86,18.9,18.75,18.75,52600.0,13.3643,13.3926,13.2864,13.2864,52600.0
2009-02-27 10:30:00,18.74,18.79,18.68,18.73,68400.0,13.2793,13.3147,13.2367,13.2722,68400.0
2009-02-27 10:35:00,18.72,18.73,18.58,18.7,84600.0,13.2651,13.2722,13.1659,13.2509,84600.0
2009-02-27 10:40:00,18.7,18.86,18.65,18.79,36000.0,13.2509,13.3643,13.2155,13.3147,36000.0
2009-02-27 10:45:00,18.75,18.88,18.64,18.81,108200.0,13.2864,13.3785,13.2084,13.3289,108200.0
2009-02-27 10:50:00,18.8,18.94,18.8,18.87,117600.0,13.3218,13.421,13.3218,13.3714,117600.0
2009-02-27 10:55:00,18.86,18.93,18.77,18.93,100000.0,13.3643,13.4139,13.3005,13.4139,100000.0
2009-02-27 11:00:00,18.94,18.95,18.88,18.88,106000.0,13.421,13.4281,13.3785,13.3785,106000.0
2009-02-27 11:05:00,18.88,18.91,18.83,18.83,182200.0,13.3785,13.3997,13.343,13.343,182200.0
2009-02-27 11:10:00,18.83,18.9,18.77,18.77,62800.0,13.343,13.3926,13.3005,13.3005,62800.0
2009-02-27 11:15:00,18.74,18.85,18.74,18.82,83400.0,13.2793,13.3572,13.2793,13.336,83400.0
2009-02-27 11:20:00,18.82,18.86,18.78,18.86,56200.0,13.336,13.3643,13.3076,13.3643,56200.0
2009-02-27 11:25:00,18.88,18.99,18.83,18.96,133400.0,13.3785,13.4564,13.343,13.4352,133400.0
2009-02-27 11:30:00,18.96,19.02,18.96,19.0,152000.0,13.4352,13.4777,13.4352,13.4635,152000.0
2009-02-27 11:35:00,19.0,19.03,18.86,18.96,99400.0,13.4635,13.4848,13.3643,13.4352,99400.0
2009-02-27 11:40:00,18.96,19.2,18.95,19.18,95600.0,13.4352,13.6052,13.4281,13.5911,95600.0
2009-02-27 11:45:00,19.18,19.2,19.04,19.06,60800.0,13.5911,13.6052,13.4918,13.506,60800.0
2009-02-27 11:50:00,19.05,19.09,18.91,18.97,128800.0,13.4989,13.5273,13.3997,13.4422,128800.0
2009-02-27 11:55:00,18.98,19.03,18.9,18.98,102800.0,13.4493,13.4848,13.3926,13.4493,102800.0
2009-02-27 12:00:00,18.98,19.07,18.96,19.06,125400.0,13.4493,13.5131,13.4352,13.506,125400.0
2009-02-27 12:05:00,19.07,19.13,19.04,19.05,94000.0,13.5131,13.5556,13.4918,13.4989,94000.0
2009-02-27 12:10:00,19.05,19.09,18.96,19.07,115800.0,13.4989,13.5273,13.4352,13.5131,115800.0
2009-02-27 12:15:00,19.07,19.14,19.0,19.02,94000.0,13.5131,13.5627,13.4635,13.4777,94000.0
2009-02-27 12:20:00,19.02,19.1,19.01,19.08,79800.0,13.4777,13.5344,13.4706,13.5202,79800.0
2009-02-27 12:25:00,19.08,19.11,19.0,19.02,43200.0,13.5202,13.5415,13.4635,13.4777,43200.0
2009-02-27 12:30:00,19.03,19.11,18.97,18.99,32000.0,13.4848,13.5415,13.4422,13.4564,32000.0
2009-02-27 12:35:00,19.01,19.05,18.97,18.99,53800.0,13.4706,13.4989,13.4422,13.4564,53800.0
2009-02-27 12:40:00,18.99,19.08,18.95,19.0,65400.0,13.4564,13.5202,13.4281,13.4635,65400.0
2009-02-27 12:45:00,19.01,19.05,18.97,19.03,26000.0,13.4706,13.4989,13.4422,13.4848,26000.0
2009-02-27 12:50:00,19.05,19.11,19.05,19.1,74400.0,13.4989,13.5415,13.4989,13.5344,74400.0
2009-02-27 12:55:00,19.1,19.16,19.06,19.14,108800.0,13.5344,13.5769,13.506,13.5627,108800.0
2009-02-27 13:00:00,19.15,19.25,19.14,19.23,149800.0,13.5698,13.6407,13.5627,13.6265,149800.0
2009-02-27 13:05:00,19.23,19.25,19.18,19.22,105600.0,13.6265,13.6407,13.5911,13.6194,105600.0
2009-02-27 13:10:00,19.24,19.25,19.1,19.16,94200.0,13.6336,13.6407,13.5344,13.5769,94200.0
2009-02-27 13:15:00,19.14,19.17,19.05,19.16,91800.0,13.5627,13.584,13.4989,13.5769,91800.0
2009-02-27 13:20:00,19.16,19.19,19.06,19.11,83400.0,13.5769,13.5981,13.506,13.5415,83400.0
2009-02-27 13:25:00,19.11,19.21,19.11,19.15,79000.0,13.5415,13.6123,13.5415,13.5698,79000.0
2009-02-27 13:30:00,19.15,19.32,19.05,19.17,154000.0,13.5698,13.6903,13.4989,13.584,154000.0
2009-02-27 13:35:00,19.17,19.19,18.96,19.0,182000.0,13.584,13.5981,13.4352,13.4635,182000.0
2009-02-27 13:40:00,18.98,19.11,18.94,19.09,121600.0,13.4493,13.5415,13.421,13.5273,121600.0
2009-02-27 13:45:00,19.08,19.25,19.03,19.22,73200.0,13.5202,13.6407,13.4848,13.6194,73200.0
2009-02-27 13:50:00,19.23,19.27,19.14,19.14,113400.0,13.6265,13.6548,13.5627,13.5627,113400.0
2009-02-27 13:55:00,19.15,19.34,19.14,19.3,94200.0,13.5698,13.7044,13.5627,13.6761,94200.0
2009-02-27 14:00:00,19.29,19.38,19.24,19.36,103600.0,13.669,13.7328,13.6336,13.7186,103600.0
2009-02-27 14:05:00,19.35,19.36,19.16,19.18,97000.0,13.7115,13.7186,13.5769,13.5911,97000.0
2009-02-27 14:10:00,19.17,19.17,19.1,19.16,108400.0,13.584,13.584,13.5344,13.5769,108400.0
2009-02-27 14:15:00,19.17,19.23,19.11,19.17,73000.0,13.584,13.6265,13.5415,13.584,73000.0
2009-02-27 14:20:00,19.16,19.18,18.96,19.0,119800.0,13.5769,13.5911,13.4352,13.4635,119800.0
2009-02-27 14:25:00,19.0,19.07,18.9,18.93,166600.0,13.4635,13.5131,13.3926,13.4139,166600.0
2009-02-27 14:30:00,18.93,19.03,18.9,19.0,81800.0,13.4139,13.4848,13.3926,13.4635,81800.0
2009-02-27 14:35:00,19.01,19.03,18.91,18.92,115600.0,13.4706,13.4848,13.3997,13.4068,115600.0
2009-02-27 14:40:00,18.92,19.06,18.91,18.97,119800.0,13.4068,13.506,13.3997,13.4422,119800.0
2009-02-27 14:45:00,18.98,19.13,18.97,19.1,123200.0,13.4493,13.5556,13.4422,13.5344,123200.0
2009-02-27 14:50:00,19.11,19.17,19.03,19.05,111000.0,13.5415,13.584,13.4848,13.4989,111000.0
2009-02-27 14:55:00,19.05,19.13,19.0,19.03,121600.0,13.4989,13.5556,13.4635,13.4848,121600.0
2009-02-27 15:00:00,19.03,19.03,18.94,18.98,146600.0,13.4848,13.4848,13.421,13.4493,146600.0
2009-02-27 15:05:00,18.97,18.97,18.88,18.9,227200.0,13.4422,13.4422,13.3785,13.3926,227200.0
2009-02-27 15:10:00,18.9,18.91,18.74,18.78,338800.0,13.3926,13.3997,13.2793,13.3076,338800.0
2009-02-27 15:15:00,18.78,18.8,18.67,18.75,233400.0,13.3076,13.3218,13.2297,13.2864,233400.0
2009-02-27 15:20:00,18.75,18.89,18.71,18.89,183800.0,13.2864,13.3856,13.258,13.3856,183800.0
2009-02-27 15:25:00,18.89,18.92,18.79,18.81,258800.0,13.3856,13.4068,13.3147,13.3289,258800.0
2009-02-27 15:30:00,18.8,18.97,18.79,18.95,258800.0,13.3218,13.4422,13.3147,13.4281,258800.0
2009-02-27 15:35:00,18.95,18.96,18.83,18.88,275000.0,13.4281,13.4352,13.343,13.3785,275000.0
2009-02-27 15:40:00,18.88,19.0,18.83,18.96,205200.0,13.3785,13.4635,13.343,13.4352,205200.0
2009-02-27 15:45:00,18.95,19.0,18.89,19.0,325800.0,13.4281,13.4635,13.3856,13.4635,325800.0
2009-02-27 15:50:00,19.0,19.0,18.91,18.92,317000.0,13.4635,13.4635,13.3997,13.4068,317000.0
2009-02-27 15:55:00,18.92,18.93,18.75,18.76,528200.0,13.4068,13.4139,13.2864,13.2934,528200.0
2009-03-02 09:30:00,18.42,18.42,18.08,18.1,163600.0,13.0525,13.0525,12.8116,12.8258,163600.0
2009-03-02 09:35:00,18.12,18.36,18.11,18.17,114600.0,12.8399,13.01,12.8328,12.8754,114600.0
2009-03-02 09:40:00,18.18,18.38,18.15,18.29,196200.0,12.8824,13.0242,12.8612,12.9604,196200.0
2009-03-02 09:45:00,18.3,18.39,18.26,18.31,149200.0,12.9675,13.0313,12.9391,12.9746,149200.0
2009-03-02 09:50:00,18.3,18.45,18.3,18.34,128600.0,12.9675,13.0738,12.9675,12.9958,128600.0
2009-03-02 09:55:00,18.33,18.35,18.15,18.17,107200.0,12.9887,13.0029,12.8612,12.8754,107200.0
2009-03-02 10:00:00,18.17,18.27,18.14,18.18,188800.0,12.8754,12.9462,12.8541,12.8824,188800.0
2009-03-02 10:05:00,18.17,18.27,18.15,18.24,387200.0,12.8754,12.9462,12.8612,12.925,387200.0
2009-03-02 10:10:00,18.24,18.28,18.17,18.18,163200.0,12.925,12.9533,12.8754,12.8824,163200.0
2009-03-02 10:15:00,18.18,18.25,18.16,18.17,114800.0,12.8824,12.932,12.8683,12.8754,114800.0
2009-03-02 10:20:00,18.18,18.32,18.14,18.31,184200.0,12.8824,12.9817,12.8541,12.9746,184200.0
2009-03-02 10:25:00,18.3,18.32,18.18,18.22,193600.0,12.9675,12.9817,12.8824,12.9108,193600.0
2009-03-02 10:30:00,18.21,18.22,18.16,18.21,222200.0,12.9037,12.9108,12.8683,12.9037,222200.0
2009-03-02 10:35:00,18.22,18.24,18.12,18.13,159800.0,12.9108,12.925,12.8399,12.847,159800.0
2009-03-02 10:40:00,18.13,18.27,18.08,18.27,208000.0,12.847,12.9462,12.8116,12.9462,208000.0
2009-03-02 10:45:00,18.27,18.27,18.04,18.04,141000.0,12.9462,12.9462,12.7832,12.7832,141000.0
2009-03-02 10:50:00,18.04,18.1,18.02,18.06,116800.0,12.7832,12.8258,12.7691,12.7974,116800.0
2009-03-02 10:55:00,18.06,18.1,18.04,18.09,143800.0,12.7974,12.8258,12.7832,12.8187,143800.0
2009-03-02 11:00:00,18.09,18.14,18.07,18.09,138400.0,12.8187,12.8541,12.8045,12.8187,138400.0
2009-03-02 11:05:00,18.1,18.14,18.05,18.1,190400.0,12.8258,12.8541,12.7903,12.8258,190400.0
2009-03-02 11:10:00,18.1,18.11,18.03,18.1,123400.0,12.8258,12.8328,12.7762,12.8258,123400.0
2009-03-02 11:15:00,18.11,18.11,18.03,18.08,118400.0,12.8328,12.8328,12.7762,12.8116,118400.0
2009-03-02 11:20:00,18.08,18.18,18.05,18.07,162800.0,12.8116,12.8824,12.7903,12.8045,162800.0
2009-03-02 11:25:00,18.08,18.1,18.03,18.07,169200.0,12.8116,12.8258,12.7762,12.8045,169200.0
2009-03-02 11:30:00,18.07,18.15,18.04,18.14,206200.0,12.8045,12.8612,12.7832,12.8541,206200.0
2009-03-02 11:35:00,18.13,18.14,18.04,18.07,148000.0,12.847,12.8541,12.7832,12.8045,148000.0
2009-03-02 11:40:00,18.06,18.11,18.0,18.06,189400.0,12.7974,12.8328,12.7549,12.7974,189400.0
2009-03-02 11:45:00,18.07,18.1,18.03,18.06,117800.0,12.8045,12.8258,12.7762,12.7974,117800.0
2009-03-02 11:50:00,18.07,18.08,17.98,17.99,249200.0,12.8045,12.8116,12.7407,12.7478,249200.0
2009-03-02 11:55:00,17.99,18.03,17.92,17.97,125600.0,12.7478,12.7762,12.6982,12.7336,125600.0
2009-03-02 12:00:00,17.97,18.06,17.97,18.03,97000.0,12.7336,12.7974,12.7336,12.7762,97000.0
2009-03-02 12:05:00,18.03,18.14,18.03,18.1,109600.0,12.7762,12.8541,12.7762,12.8258,109600.0
2009-03-02 12:10:00,18.09,18.13,17.98,18.03,121400.0,12.8187,12.847,12.7407,12.7762,121400.0
2009-03-02 12:15:00,18.0,18.05,17.92,17.93,97200.0,12.7549,12.7903,12.6982,12.7053,97200.0
2009-03-02 12:20:00,17.96,18.02,17.93,18.01,142000.0,12.7266,12.7691,12.7053,12.762,142000.0
2009-03-02 12:25:00,18.02,18.03,17.98,18.01,103800.0,12.7691,12.7762,12.7407,12.762,103800.0
2009-03-02 12:30:00,18.0,18.02,17.97,17.98,65800.0,12.7549,12.7691,12.7336,12.7407,65800.0
2009-03-02 12:35:00,17.98,18.0,17.94,17.96,54000.0,12.7407,12.7549,12.7124,12.7266,54000.0
2009-03-02 12:40:00,17.95,17.96,17.86,17.88,107000.0,12.7195,12.7266,12.6557,12.6699,107000.0
2009-03-02 12:45:00,17.88,17.88,17.77,17.79,182400.0,12.6699,12.6699,12.5919,12.6061,182400.0
2009-03-02 12:50:00,17.81,17.9,17.79,17.84,81400.0,12.6203,12.684,12.6061,12.6415,81400.0
2009-03-02 12:55:00,17.84,17.88,17.78,17.8,80600.0,12.6415,12.6699,12.599,12.6132,80600.0
2009-03-02 13:00:00,17.81,17.85,17.75,17.79,122000.0,12.6203,12.6486,12.5777,12.6061,122000.0
2009-03-02 13:05:00,17.79,17.84,17.75,17.84,56200.0,12.6061,12.6415,12.5777,12.6415,56200.0
2009-03-02 13:10:00,17.84,17.84,17.73,17.76,168200.0,12.6415,12.6415,12.5636,12.5848,168200.0
2009-03-02 13:15:00,17.76,17.9,17.75,17.89,280000.0,12.5848,12.684,12.5777,12.677,280000.0
2009-03-02 13:20:00,17.89,17.96,17.89,17.92,257800.0,12.677,12.7266,12.677,12.6982,257800.0
2009-03-02 13:25:00,17.93,17.99,17.92,17.96,186000.0,12.7053,12.7478,12.6982,12.7266,186000.0
2009-03-02 13:30:00,17.96,17.98,17.93,17.93,143000.0,12.7266,12.7407,12.7053,12.7053,143000.0
2009-03-02 13:35:00,17.93,17.98,17.93,17.95,130200.0,12.7053,12.7407,12.7053,12.7195,130200.0
2009-03-02 13:40:00,17.95,17.99,17.93,17.93,111000.0,12.7195,12.7478,12.7053,12.7053,111000.0
2009-03-02 13:45:00,17.93,18.0,17.93,17.99,126200.0,12.7053,12.7549,12.7053,12.7478,126200.0
2009-03-02 13:50:00,17.99,18.0,17.93,18.0,225000.0,12.7478,12.7549,12.7053,12.7549,225000.0
2009-03-02 13:55:00,18.0,18.07,17.97,18.05,104600.0,12.7549,12.8045,12.7336,12.7903,104600.0
2009-03-02 14:00:00,18.05,18.06,18.0,18.03,74200.0,12.7903,12.7974,12.7549,12.7762,74200.0
2009-03-02 14:05:00,18.02,18.05,17.94,17.95,220000.0,12.7691,12.7903,12.7124,12.7195,220000.0
2009-03-02 14:10:00,17.96,17.99,17.94,17.96,106400.0,12.7266,12.7478,12.7124,12.7266,106400.0
2009-03-02 14:15:00,17.95,18.02,17.94,17.95,127400.0,12.7195,12.7691,12.7124,12.7195,127400.0
2009-03-02 14:20:00,17.95,17.97,17.92,17.93,235000.0,12.7195,12.7336,12.6982,12.7053,235000.0
2009-03-02 14:25:00,17.93,17.93,17.84,17.91,186000.0,12.7053,12.7053,12.6415,12.6911,186000.0
2009-03-02 14:30:00,17.9,17.99,17.82,17.95,121400.0,12.684,12.7478,12.6273,12.7195,121400.0
2009-03-02 14:35:00,17.96,18.04,17.93,17.94,151200.0,12.7266,12.7832,12.7053,12.7124,151200.0
2009-03-02 14:40:00,17.93,18.06,17.9,17.99,183000.0,12.7053,12.7974,12.684,12.7478,183000.0
2009-03-02 14:45:00,17.99,18.0,17.93,17.97,205800.0,12.7478,12.7549,12.7053,12.7336,205800.0
2009-03-02 14:50:00,17.97,18.03,17.93,17.96,118600.0,12.7336,12.7762,12.7053,12.7266,118600.0
2009-03-02 14:55:00,17.96,18.0,17.93,17.95,135200.0,12.7266,12.7549,12.7053,12.7195,135200.0
2009-03-02 15:00:00,17.96,17.97,17.9,17.95,283600.0,12.7266,12.7336,12.684,12.7195,283600.0
2009-03-02 15:05:00,17.95,17.96,17.86,17.96,250600.0,12.7195,12.7266,12.6557,12.7266,250600.0
2009-03-02 15:10:00,17.96,18.0,17.9,17.99,193800.0,12.7266,12.7549,12.684,12.7478,193800.0
2009-03-02 15:15:00,17.98,17.98,17.88,17.9,144000.0,12.7407,12.7407,12.6699,12.684,144000.0
2009-03-02 15:20:00,17.9,17.96,17.89,17.89,199800.0,12.684,12.7266,12.677,12.677,199800.0
2009-03-02 15:25:00,17.89,18.0,17.87,17.97,123600.0,12.677,12.7549,12.6628,12.7336,123600.0
2009-03-02 15:30:00,17.97,18.06,17.96,18.0,179000.0,12.7336,12.7974,12.7266,12.7549,179000.0
2009-03-02 15:35:00,18.0,18.0,17.93,17.96,184800.0,12.7549,12.7549,12.7053,12.7266,184800.0
2009-03-02 15:40:00,17.95,17.96,17.85,17.92,324600.0,12.7195,12.7266,12.6486,12.6982,324600.0
2009-03-02 15:45:00,17.92,17.97,17.83,17.85,318400.0,12.6982,12.7336,12.6344,12.6486,318400.0
2009-03-02 15:50:00,17.85,17.93,17.83,17.88,419600.0,12.6486,12.7053,12.6344,12.6699,419600.0
2009-03-02 15:55:00,17.89,17.99,17.88,17.91,626600.0,12.677,12.7478,12.6699,12.6911,626600.0
2009-03-03 09:30:00,18.07,18.15,18.0,18.09,168400.0,12.8045,12.8612,12.7549,12.8187,168400.0
2009-03-03 09:35:00,18.09,18.21,17.99,18.18,184600.0,12.8187,12.9037,12.7478,12.8824,184600.0
2009-03-03 09:40:00,18.18,18.18,18.06,18.15,199800.0,12.8824,12.8824,12.7974,12.8612,199800.0
2009-03-03 09:45:00,18.15,18.21,18.13,18.18,319200.0,12.8612,12.9037,12.847,12.8824,319200.0
2009-03-03 09:50:00,18.17,18.24,18.16,18.24,139400.0,12.8754,12.925,12.8683,12.925,139400.0
2009-03-03 09:55:00,18.25,18.31,18.24,18.27,155800.0,12.932,12.9746,12.925,12.9462,155800.0
2009-03-03 10:00:00,18.25,18.29,18.16,18.29,266200.0,12.932,12.9604,12.8683,12.9604,266200.0
2009-03-03 10:05:00,18.28,18.31,18.19,18.24,182600.0,12.9533,12.9746,12.8895,12.925,182600.0
2009-03-03 10:10:00,18.23,18.25,18.17,18.21,266000.0,12.9179,12.932,12.8754,12.9037,266000.0
2009-03-03 10:15:00,18.2,18.32,18.17,18.25,287200.0,12.8966,12.9817,12.8754,12.932,287200.0
2009-03-03 10:20:00,18.25,18.31,18.2,18.2,156800.0,12.932,12.9746,12.8966,12.8966,156800.0
2009-03-03 10:25:00,18.2,18.32,18.19,18.31,225200.0,12.8966,12.9817,12.8895,12.9746,225200.0
2009-03-03 10:30:00,18.31,18.31,18.17,18.25,184600.0,12.9746,12.9746,12.8754,12.932,184600.0
2009-03-03 10:35:00,18.25,18.29,18.18,18.26,122800.0,12.932,12.9604,12.8824,12.9391,122800.0
2009-03-03 10:40:00,18.25,18.34,18.22,18.33,215400.0,12.932,12.9958,12.9108,12.9887,215400.0
2009-03-03 10:45:00,18.33,18.45,18.3,18.44,283800.0,12.9887,13.0738,12.9675,13.0667,283800.0
2009-03-03 10:50:00,18.44,18.48,18.31,18.38,240000.0,13.0667,13.095,12.9746,13.0242,240000.0
2009-03-03 10:55:00,18.38,18.39,18.3,18.31,197600.0,13.0242,13.0313,12.9675,12.9746,197600.0
2009-03-03 11:00:00,18.3,18.36,18.27,18.27,173200.0,12.9675,13.01,12.9462,12.9462,173200.0
2009-03-03 11:05:00,18.27,18.39,18.21,18.36,246800.0,12.9462,13.0313,12.9037,13.01,246800.0
2009-03-03 11:10:00,18.36,18.36,18.18,18.25,322400.0,13.01,13.01,12.8824,12.932,322400.0
2009-03-03 11:15:00,18.24,18.25,18.08,18.11,295600.0,12.925,12.932,12.8116,12.8328,295600.0
2009-03-03 11:20:00,18.11,18.16,18.07,18.11,152000.0,12.8328,12.8683,12.8045,12.8328,152000.0
2009-03-03 11:25:00,18.11,18.18,18.05,18.18,167200.0,12.8328,12.8824,12.7903,12.8824,167200.0
2009-03-03 11:30:00,18.18,18.25,18.08,18.12,172800.0,12.8824,12.932,12.8116,12.8399,172800.0
2009-03-03 11:35:00,18.12,18.12,18.02,18.04,103200.0,12.8399,12.8399,12.7691,12.7832,103200.0
2009-03-03 11:40:00,18.05,18.16,18.0,18.15,88000.0,12.7903,12.8683,12.7549,12.8612,88000.0
2009-03-03 11:45:00,18.14,18.14,18.02,18.04,80800.0,12.8541,12.8541,12.7691,12.7832,80800.0
2009-03-03 11:50:00,18.03,18.05,17.95,18.0,104600.0,12.7762,12.7903,12.7195,12.7549,104600.0
2009-03-03 11:55:00,18.0,18.04,17.95,18.04,167800.0,12.7549,12.7832,12.7195,12.7832,167800.0
2009-03-03 12:00:00,18.03,18.28,18.03,18.28,159000.0,12.7762,12.9533,12.7762,12.9533,159000.0
2009-03-03 12:05:00,18.28,18.38,18.27,18.32,219600.0,12.9533,13.0242,12.9462,12.9817,219600.0
2009-03-03 12:10:00,18.34,18.35,18.28,18.28,97600.0,12.9958,13.0029,12.9533,12.9533,97600.0
2009-03-03 12:15:00,18.28,18.36,18.22,18.35,90200.0,12.9533,13.01,12.9108,13.0029,90200.0
2009-03-03 12:20:00,18.34,18.4,18.32,18.37,91400.0,12.9958,13.0383,12.9817,13.0171,91400.0
2009-03-03 12:25:00,18.37,18.6,18.37,18.49,145800.0,13.0171,13.1801,13.0171,13.1021,145800.0
2009-03-03 12:30:00,18.49,18.5,18.33,18.38,144400.0,13.1021,13.1092,12.9887,13.0242,144400.0
2009-03-03 12:35:00,18.38,18.47,18.28,18.3,75200.0,13.0242,13.0879,12.9533,12.9675,75200.0
2009-03-03 12:40:00,18.3,18.41,18.25,18.4,79400.0,12.9675,13.0454,12.932,13.0383,79400.0
2009-03-03 12:45:00,18.38,18.4,18.3,18.33,122400.0,13.0242,13.0383,12.9675,12.9887,122400.0
2009-03-03 12:50:00,18.34,18.41,18.28,18.4,99800.0,12.9958,13.0454,12.9533,13.0383,99800.0
2009-03-03 12:55:00,18.39,18.43,18.31,18.34,80400.0,13.0313,13.0596,12.9746,12.9958,80400.0
2009-03-03 13:00:00,18.35,18.35,18.24,18.34,63000.0,13.0029,13.0029,12.925,12.9958,63000.0
2009-03-03 13:05:00,18.35,18.35,18.19,18.28,72800.0,13.0029,13.0029,12.8895,12.9533,72800.0
2009-03-03 13:10:00,18.27,18.38,18.24,18.36,95400.0,12.9462,13.0242,12.925,13.01,95400.0
2009-03-03 13:15:00,18.34,18.4,18.32,18.4,53400.0,12.9958,13.0383,12.9817,13.0383,53400.0
2009-03-03 13:20:00,18.4,18.4,18.34,18.34,67800.0,13.0383,13.0383,12.9958,12.9958,67800.0
2009-03-03 13:25:00,18.35,18.36,18.24,18.25,53400.0,13.0029,13.01,12.925,12.932,53400.0
2009-03-03 13:30:00,18.25,18.29,18.2,18.24,54600.0,12.932,12.9604,12.8966,12.925,54600.0
2009-03-03 13:35:00,18.23,18.23,18.1,18.12,68600.0,12.9179,12.9179,12.8258,12.8399,68600.0
2009-03-03 13:40:00,18.12,18.23,18.12,18.22,114600.0,12.8399,12.9179,12.8399,12.9108,114600.0
2009-03-03 13:45:00,18.21,18.22,18.12,18.13,117000.0,12.9037,12.9108,12.8399,12.847,117000.0
2009-03-03 13:50:00,18.14,18.32,18.14,18.27,148800.0,12.8541,12.9817,12.8541,12.9462,148800.0
2009-03-03 13:55:00,18.25,18.35,18.23,18.27,209200.0,12.932,13.0029,12.9179,12.9462,209200.0
2009-03-03 14:00:00,18.27,18.39,18.25,18.37,146400.0,12.9462,13.0313,12.932,13.0171,146400.0
2009-03-03 14:05:00,18.36,18.37,18.28,18.31,78800.0,13.01,13.0171,12.9533,12.9746,78800.0
2009-03-03 14:10:00,18.31,18.43,18.26,18.39,178400.0,12.9746,13.0596,12.9391,13.0313,178400.0
2009-03-03 14:15:00,18.4,18.42,18.25,18.26,99000.0,13.0383,13.0525,12.932,12.9391,99000.0
2009-03-03 14:20:00,18.26,18.36,18.25,18.35,106600.0,12.9391,13.01,12.932,13.0029,106600.0
2009-03-03 14:25:00,18.35,18.36,18.27,18.3,146000.0,13.0029,13.01,12.9462,12.9675,146000.0
2009-03-03 14:30:00,18.29,18.36,18.25,18.35,141200.0,12.9604,13.01,12.932,13.0029,141200.0
2009-03-03 14:35:00,18.36,18.48,18.34,18.47,168400.0,13.01,13.095,12.9958,13.0879,168400.0
2009-03-03 14:40:00,18.47,18.53,18.43,18.44,156800.0,13.0879,13.1305,13.0596,13.0667,156800.0
2009-03-03 14:45:00,18.44,18.51,18.36,18.44,137000.0,13.0667,13.1163,13.01,13.0667,137000.0
2009-03-03 14:50:00,18.45,18.47,18.35,18.42,78400.0,13.0738,13.0879,13.0029,13.0525,78400.0
2009-03-03 14:55:00,18.42,18.57,18.4,18.49,166400.0,13.0525,13.1588,13.0383,13.1021,166400.0
2009-03-03 15:00:00,18.5,18.5,18.41,18.42,106000.0,13.1092,13.1092,13.0454,13.0525,106000.0
2009-03-03 15:05:00,18.43,18.43,18.3,18.33,137800.0,13.0596,13.0596,12.9675,12.9887,137800.0
2009-03-03 15:10:00,18.32,18.4,18.32,18.36,403000.0,12.9817,13.0383,12.9817,13.01,403000.0
2009-03-03 15:15:00,18.36,18.43,18.32,18.38,187000.0,13.01,13.0596,12.9817,13.0242,187000.0
2009-03-03 15:20:00,18.38,18.42,18.27,18.3,328200.0,13.0242,13.0525,12.9462,12.9675,328200.0
2009-03-03 15:25:00,18.3,18.34,18.27,18.31,213800.0,12.9675,12.9958,12.9462,12.9746,213800.0
2009-03-03 15:30:00,18.31,18.35,18.29,18.35,303000.0,12.9746,13.0029,12.9604,13.0029,303000.0
2009-03-03 15:35:00,18.35,18.36,18.28,18.31,426000.0,13.0029,13.01,12.9533,12.9746,426000.0
2009-03-03 15:40:00,18.31,18.36,18.29,18.31,466200.0,12.9746,13.01,12.9604,12.9746,466200.0
2009-03-03 15:45:00,18.31,18.36,18.31,18.32,348600.0,12.9746,13.01,12.9746,12.9817,348600.0
2009-03-03 15:50:00,18.33,18.42,18.31,18.36,444800.0,12.9887,13.0525,12.9746,13.01,444800.0
2009-03-03 15:55:00,18.36,18.39,18.29,18.33,658600.0,13.01,13.0313,12.9604,12.9887,658600.0
2009-03-04 09:30:00,18.59,18.63,18.27,18.41,310800.0,13.173,13.2013,12.9462,13.0454,310800.0
2009-03-04 09:35:00,18.41,18.64,18.36,18.56,219200.0,13.0454,13.2084,13.01,13.1517,219200.0
2009-03-04 09:40:00,18.56,18.72,18.46,18.72,129400.0,13.1517,13.2651,13.0809,13.2651,129400.0
2009-03-04 09:45:00,18.72,18.79,18.62,18.68,152800.0,13.2651,13.3147,13.1942,13.2367,152800.0
2009-03-04 09:50:00,18.68,18.71,18.45,18.49,219200.0,13.2367,13.258,13.0738,13.1021,219200.0
2009-03-04 09:55:00,18.49,18.59,18.49,18.54,128800.0,13.1021,13.173,13.1021,13.1375,128800.0
2009-03-04 10:00:00,18.52,18.7,18.52,18.59,123200.0,13.1234,13.2509,13.1234,13.173,123200.0
2009-03-04 10:05:00,18.59,18.7,18.57,18.59,92400.0,13.173,13.2509,13.1588,13.173,92400.0
2009-03-04 10:10:00,18.6,18.64,18.47,18.62,169000.0,13.1801,13.2084,13.0879,13.1942,169000.0
2009-03-04 10:15:00,18.62,18.67,18.41,18.44,136800.0,13.1942,13.2297,13.0454,13.0667,136800.0
2009-03-04 10:20:00,18.42,18.49,18.34,18.49,86800.0,13.0525,13.1021,12.9958,13.1021,86800.0
2009-03-04 10:25:00,18.48,18.57,18.41,18.56,124200.0,13.095,13.1588,13.0454,13.1517,124200.0
2009-03-04 10:30:00,18.58,18.59,18.46,18.54,89400.0,13.1659,13.173,13.0809,13.1375,89400.0
2009-03-04 10:35:00,18.54,18.54,18.36,18.45,122400.0,13.1375,13.1375,13.01,13.0738,122400.0
2009-03-04 10:40:00,18.43,18.68,18.43,18.61,115600.0,13.0596,13.2367,13.0596,13.1871,115600.0
2009-03-04 10:45:00,18.62,18.79,18.62,18.76,195200.0,13.1942,13.3147,13.1942,13.2934,195200.0
2009-03-04 10:50:00,18.76,18.79,18.71,18.77,160200.0,13.2934,13.3147,13.258,13.3005,160200.0
2009-03-04 10:55:00,18.78,18.79,18.72,18.73,108000.0,13.3076,13.3147,13.2651,13.2722,108000.0
2009-03-04 11:00:00,18.75,18.89,18.74,18.82,174200.0,13.2864,13.3856,13.2793,13.336,174200.0
2009-03-04 11:05:00,18.82,18.96,18.79,18.89,228200.0,13.336,13.4352,13.3147,13.3856,228200.0
2009-03-04 11:10:00,18.88,18.99,18.85,18.92,223400.0,13.3785,13.4564,13.3572,13.4068,223400.0
2009-03-04 11:15:00,18.92,18.97,18.85,18.88,163800.0,13.4068,13.4422,13.3572,13.3785,163800.0
2009-03-04 11:20:00,18.86,18.93,18.82,18.91,179600.0,13.3643,13.4139,13.336,13.3997,179600.0
2009-03-04 11:25:00,18.93,19.06,18.87,19.02,266800.0,13.4139,13.506,13.3714,13.4777,266800.0
2009-03-04 11:30:00,19.03,19.12,18.97,18.98,137800.0,13.4848,13.5485,13.4422,13.4493,137800.0
2009-03-04 11:35:00,18.99,18.99,18.8,18.82,128800.0,13.4564,13.4564,13.3218,13.336,128800.0
2009-03-04 11:40:00,18.83,18.85,18.72,18.83,74400.0,13.343,13.3572,13.2651,13.343,74400.0
2009-03-04 11:45:00,18.84,18.96,18.83,18.96,62400.0,13.3501,13.4352,13.343,13.4352,62400.0
2009-03-04 11:50:00,18.97,19.02,18.9,18.94,93600.0,13.4422,13.4777,13.3926,13.421,93600.0
2009-03-04 11:55:00,18.93,19.05,18.92,19.02,121400.0,13.4139,13.4989,13.4068,13.4777,121400.0
2009-03-04 12:00:00,19.02,19.13,19.0,19.1,193600.0,13.4777,13.5556,13.4635,13.5344,193600.0
2009-03-04 12:05:00,19.11,19.13,18.96,18.99,112800.0,13.5415,13.5556,13.4352,13.4564,112800.0
2009-03-04 12:10:00,18.99,19.04,18.96,19.04,44200.0,13.4564,13.4918,13.4352,13.4918,44200.0
2009-03-04 12:15:00,19.04,19.06,18.93,18.95,88000.0,13.4918,13.506,13.4139,13.4281,88000.0
2009-03-04 12:20:00,18.94,19.05,18.94,19.02,75600.0,13.421,13.4989,13.421,13.4777,75600.0
2009-03-04 12:25:00,19.01,19.04,18.98,19.04,40600.0,13.4706,13.4918,13.4493,13.4918,40600.0
2009-03-04 12:30:00,19.04,19.06,19.0,19.05,45600.0,13.4918,13.506,13.4635,13.4989,45600.0
2009-03-04 12:35:00,19.05,19.18,19.03,19.17,111600.0,13.4989,13.5911,13.4848,13.584,111600.0
2009-03-04 12:40:00,19.17,19.17,18.97,18.97,99200.0,13.584,13.584,13.4422,13.4422,99200.0
2009-03-04 12:45:00,18.97,19.0,18.9,18.9,86000.0,13.4422,13.4635,13.3926,13.3926,86000.0
2009-03-04 12:50:00,18.9,18.93,18.86,18.91,84200.0,13.3926,13.4139,13.3643,13.3997,84200.0
2009-03-04 12:55:00,18.91,18.94,18.86,18.94,74400.0,13.3997,13.421,13.3643,13.421,74400.0
2009-03-04 13:00:00,18.93,18.94,18.86,18.9,48600.0,13.4139,13.421,13.3643,13.3926,48600.0
2009-03-04 13:05:00,18.89,18.93,18.83,18.93,50800.0,13.3856,13.4139,13.343,13.4139,50800.0
2009-03-04 13:10:00,18.93,18.95,18.9,18.91,42800.0,13.4139,13.4281,13.3926,13.3997,42800.0
2009-03-04 13:15:00,18.91,19.01,18.9,18.99,76200.0,13.3997,13.4706,13.3926,13.4564,76200.0
2009-03-04 13:20:00,19.0,19.03,18.92,19.01,90200.0,13.4635,13.4848,13.4068,13.4706,90200.0
2009-03-04 13:25:00,19.0,19.12,18.99,19.0,36800.0,13.4635,13.5485,13.4564,13.4635,36800.0
2009-03-04 13:30:00,19.02,19.15,19.02,19.05,70400.0,13.4777,13.5698,13.4777,13.4989,70400.0
2009-03-04 13:35:00,19.05,19.07,18.91,18.91,83800.0,13.4989,13.5131,13.3997,13.3997,83800.0
2009-03-04 13:40:00,18.92,19.0,18.9,18.95,47800.0,13.4068,13.4635,13.3926,13.4281,47800.0
2009-03-04 13:45:00,18.95,19.11,18.93,19.09,76200.0,13.4281,13.5415,13.4139,13.5273,76200.0
2009-03-04 13:50:00,19.08,19.1,19.03,19.06,59600.0,13.5202,13.5344,13.4848,13.506,59600.0
2009-03-04 13:55:00,19.07,19.12,19.04,19.04,93000.0,13.5131,13.5485,13.4918,13.4918,93000.0
2009-03-04 14:00:00,19.04,19.11,18.98,19.03,124200.0,13.4918,13.5415,13.4493,13.4848,124200.0
2009-03-04 14:05:00,19.03,19.09,19.0,19.07,177000.0,13.4848,13.5273,13.4635,13.5131,177000.0
2009-03-04 14:10:00,19.07,19.12,19.0,19.02,94400.0,13.5131,13.5485,13.4635,13.4777,94400.0
2009-03-04 14:15:00,19.02,19.14,19.01,19.1,108000.0,13.4777,13.5627,13.4706,13.5344,108000.0
2009-03-04 14:20:00,19.1,19.11,18.99,19.03,140200.0,13.5344,13.5415,13.4564,13.4848,140200.0
2009-03-04 14:25:00,19.04,19.04,18.92,18.97,139400.0,13.4918,13.4918,13.4068,13.4422,139400.0
2009-03-04 14:30:00,18.97,19.0,18.89,18.97,137200.0,13.4422,13.4635,13.3856,13.4422,137200.0
2009-03-04 14:35:00,18.97,19.11,18.91,19.03,229800.0,13.4422,13.5415,13.3997,13.4848,229800.0
2009-03-04 14:40:00,19.03,19.14,18.99,19.14,134000.0,13.4848,13.5627,13.4564,13.5627,134000.0
2009-03-04 14:45:00,19.14,19.16,19.08,19.08,197200.0,13.5627,13.5769,13.5202,13.5202,197200.0
2009-03-04 14:50:00,19.08,19.18,19.08,19.14,139000.0,13.5202,13.5911,13.5202,13.5627,139000.0
2009-03-04 14:55:00,19.14,19.18,19.06,19.13,243400.0,13.5627,13.5911,13.506,13.5556,243400.0
2009-03-04 15:00:00,19.13,19.18,19.05,19.06,139800.0,13.5556,13.5911,13.4989,13.506,139800.0
2009-03-04 15:05:00,19.06,19.14,19.04,19.11,120200.0,13.506,13.5627,13.4918,13.5415,120200.0
2009-03-04 15:10:00,19.11,19.24,19.11,19.19,163200.0,13.5415,13.6336,13.5415,13.5981,163200.0
2009-03-04 15:15:00,19.18,19.25,19.17,19.22,130200.0,13.5911,13.6407,13.584,13.6194,130200.0
2009-03-04 15:20:00,19.21,19.24,19.14,19.18,241000.0,13.6123,13.6336,13.5627,13.5911,241000.0
2009-03-04 15:25:00,19.18,19.27,19.16,19.27,250600.0,13.5911,13.6548,13.5769,13.6548,250600.0
2009-03-04 15:30:00,19.26,19.28,19.18,19.18,236400.0,13.6477,13.6619,13.5911,13.5911,236400.0
2009-03-04 15:35:00,19.19,19.23,19.06,19.14,287200.0,13.5981,13.6265,13.506,13.5627,287200.0
2009-03-04 15:40:00,19.14,19.2,19.1,19.17,263800.0,13.5627,13.6052,13.5344,13.584,263800.0
2009-03-04 15:45:00,19.17,19.17,19.04,19.06,342000.0,13.584,13.584,13.4918,13.506,342000.0
2009-03-04 15:50:00,19.07,19.09,18.94,18.96,373200.0,13.5131,13.5273,13.421,13.4352,373200.0
2009-03-04 15:55:00,18.97,19.04,18.93,18.98,539400.0,13.4422,13.4918,13.4139,13.4493,539400.0
2009-03-05 09:30:00,18.27,18.35,18.16,18.27,361600.0,12.9462,13.0029,12.8683,12.9462,361600.0
2009-03-05 09:35:00,18.25,18.43,18.25,18.27,150000.0,12.932,13.0596,12.932,12.9462,150000.0
2009-03-05 09:40:00,18.28,18.3,18.18,18.23,183400.0,12.9533,12.9675,12.8824,12.9179,183400.0
2009-03-05 09:45:00,18.23,18.27,18.16,18.18,183000.0,12.9179,12.9462,12.8683,12.8824,183000.0
2009-03-05 09:50:00,18.18,18.3,18.16,18.28,145400.0,12.8824,12.9675,12.8683,12.9533,145400.0
2009-03-05 09:55:00,18.28,18.34,18.24,18.3,107800.0,12.9533,12.9958,12.925,12.9675,107800.0
2009-03-05 10:00:00,18.3,18.33,18.25,18.29,114800.0,12.9675,12.9887,12.932,12.9604,114800.0
2009-03-05 10:05:00,18.3,18.34,18.23,18.24,98600.0,12.9675,12.9958,12.9179,12.925,98600.0
2009-03-05 10:10:00,18.24,18.3,18.13,18.15,243200.0,12.925,12.9675,12.847,12.8612,243200.0
2009-03-05 10:15:00,18.14,18.22,18.13,18.17,77200.0,12.8541,12.9108,12.847,12.8754,77200.0
2009-03-05 10:20:00,18.14,18.17,18.01,18.05,139600.0,12.8541,12.8754,12.762,12.7903,139600.0
2009-03-05 10:25:00,18.04,18.09,18.0,18.09,104800.0,12.7832,12.8187,12.7549,12.8187,104800.0
2009-03-05 10:30:00,18.07,18.08,17.98,18.0,301200.0,12.8045,12.8116,12.7407,12.7549,301200.0
2009-03-05 10:35:00,18.0,18.02,17.85,17.89,213600.0,12.7549,12.7691,12.6486,12.677,213600.0
2009-03-05 10:40:00,17.9,17.97,17.88,17.91,159400.0,12.684,12.7336,12.6699,12.6911,159400.0
2009-03-05 10:45:00,17.91,17.93,17.85,17.92,137200.0,12.6911,12.7053,12.6486,12.6982,137200.0
2009-03-05 10:50:00,17.93,17.94,17.83,17.9,141200.0,12.7053,12.7124,12.6344,12.684,141200.0
2009-03-05 10:55:00,17.91,17.92,17.81,17.81,198600.0,12.6911,12.6982,12.6203,12.6203,198600.0
2009-03-05 11:00:00,17.81,17.84,17.78,17.79,98600.0,12.6203,12.6415,12.599,12.6061,98600.0
2009-03-05 11:05:00,17.8,17.82,17.7,17.7,180000.0,12.6132,12.6273,12.5423,12.5423,180000.0
2009-03-05 11:10:00,17.7,17.74,17.63,17.64,157200.0,12.5423,12.5707,12.4927,12.4998,157200.0
2009-03-05 11:15:00,17.64,17.65,17.32,17.39,613200.0,12.4998,12.5069,12.273,12.3226,613200.0
2009-03-05 11:20:00,17.38,17.46,17.33,17.38,355000.0,12.3156,12.3723,12.2801,12.3156,355000.0
2009-03-05 11:25:00,17.38,17.41,17.23,17.27,324200.0,12.3156,12.3368,12.2093,12.2376,324200.0
2009-03-05 11:30:00,17.27,17.28,17.16,17.18,490000.0,12.2376,12.2447,12.1597,12.1738,490000.0
2009-03-05 11:35:00,17.18,17.25,17.12,17.15,567600.0,12.1738,12.2234,12.1313,12.1526,567600.0
2009-03-05 11:40:00,17.15,17.2,17.1,17.14,285600.0,12.1526,12.188,12.1172,12.1455,285600.0
2009-03-05 11:45:00,17.15,17.21,17.13,17.15,179000.0,12.1526,12.1951,12.1384,12.1526,179000.0
2009-03-05 11:50:00,17.15,17.15,17.03,17.03,235600.0,12.1526,12.1526,12.0676,12.0676,235600.0
2009-03-05 11:55:00,17.03,17.12,17.0,17.11,319600.0,12.0676,12.1313,12.0463,12.1242,319600.0
2009-03-05 12:00:00,17.1,17.19,17.1,17.14,199800.0,12.1172,12.1809,12.1172,12.1455,199800.0
2009-03-05 12:05:00,17.13,17.14,17.06,17.06,295400.0,12.1384,12.1455,12.0888,12.0888,295400.0
2009-03-05 12:10:00,17.08,17.1,16.92,16.92,387400.0,12.103,12.1172,11.9896,11.9896,387400.0
2009-03-05 12:15:00,16.92,16.97,16.89,16.97,346200.0,11.9896,12.025,11.9683,12.025,346200.0
2009-03-05 12:20:00,16.97,17.07,16.95,17.03,210000.0,12.025,12.0959,12.0109,12.0676,210000.0
2009-03-05 12:25:00,17.02,17.14,17.02,17.14,204000.0,12.0605,12.1455,12.0605,12.1455,204000.0
2009-03-05 12:30:00,17.14,17.16,17.1,17.15,111000.0,12.1455,12.1597,12.1172,12.1526,111000.0
2009-03-05 12:35:00,17.15,17.16,17.08,17.1,116800.0,12.1526,12.1597,12.103,12.1172,116800.0
2009-03-05 12:40:00,17.1,17.12,17.07,17.08,77800.0,12.1172,12.1313,12.0959,12.103,77800.0
2009-03-05 12:45:00,17.08,17.1,16.99,17.02,91600.0,12.103,12.1172,12.0392,12.0605,91600.0
2009-03-05 12:50:00,17.02,17.04,16.99,17.03,97400.0,12.0605,12.0746,12.0392,12.0676,97400.0
2009-03-05 12:55:00,17.03,17.06,16.96,17.06,158400.0,12.0676,12.0888,12.0179,12.0888,158400.0
2009-03-05 13:00:00,17.05,17.1,17.0,17.0,227400.0,12.0817,12.1172,12.0463,12.0463,227400.0
2009-03-05 13:05:00,17.01,17.17,17.01,17.13,294200.0,12.0534,12.1668,12.0534,12.1384,294200.0
2009-03-05 13:10:00,17.14,17.27,17.13,17.24,260600.0,12.1455,12.2376,12.1384,12.2164,260600.0
2009-03-05 13:15:00,17.25,17.41,17.24,17.41,598200.0,12.2234,12.3368,12.2164,12.3368,598200.0
2009-03-05 13:20:00,17.4,17.41,17.25,17.26,235200.0,12.3297,12.3368,12.2234,12.2305,235200.0
2009-03-05 13:25:00,17.27,17.32,17.25,17.31,114200.0,12.2376,12.273,12.2234,12.266,114200.0
2009-03-05 13:30:00,17.3,17.31,17.24,17.3,185200.0,12.2589,12.266,12.2164,12.2589,185200.0
2009-03-05 13:35:00,17.29,17.31,17.27,17.3,140400.0,12.2518,12.266,12.2376,12.2589,140400.0
2009-03-05 13:40:00,17.3,17.33,17.21,17.24,262800.0,12.2589,12.2801,12.1951,12.2164,262800.0
2009-03-05 13:45:00,17.24,17.32,17.24,17.3,217800.0,12.2164,12.273,12.2164,12.2589,217800.0
2009-03-05 13:50:00,17.3,17.38,17.29,17.34,291000.0,12.2589,12.3156,12.2518,12.2872,291000.0
2009-03-05 13:55:00,17.34,17.37,17.3,17.34,122800.0,12.2872,12.3085,12.2589,12.2872,122800.0
2009-03-05 14:00:00,17.33,17.36,17.3,17.33,233000.0,12.2801,12.3014,12.2589,12.2801,233000.0
2009-03-05 14:05:00,17.33,17.41,17.3,17.4,403800.0,12.2801,12.3368,12.2589,12.3297,403800.0
2009-03-05 14:10:00,17.39,17.42,17.34,17.4,186600.0,12.3226,12.3439,12.2872,12.3297,186600.0
2009-03-05 14:15:00,17.39,17.47,17.35,17.43,352600.0,12.3226,12.3793,12.2943,12.351,352600.0
2009-03-05 14:20:00,17.43,17.45,17.28,17.31,156800.0,12.351,12.3652,12.2447,12.266,156800.0
2009-03-05 14:25:00,17.31,17.36,17.28,17.3,150200.0,12.266,12.3014,12.2447,12.2589,150200.0
2009-03-05 14:30:00,17.3,17.45,17.3,17.44,349800.0,12.2589,12.3652,12.2589,12.3581,349800.0
2009-03-05 14:35:00,17.43,17.47,17.38,17.39,129200.0,12.351,12.3793,12.3156,12.3226,129200.0
2009-03-05 14:40:00,17.4,17.4,17.34,17.35,120600.0,12.3297,12.3297,12.2872,12.2943,120600.0
2009-03-05 14:45:00,17.36,17.42,17.26,17.32,147600.0,12.3014,12.3439,12.2305,12.273,147600.0
2009-03-05 14:50:00,17.32,17.33,17.25,17.27,146600.0,12.273,12.2801,12.2234,12.2376,146600.0
2009-03-05 14:55:00,17.28,17.3,17.16,17.2,200000.0,12.2447,12.2589,12.1597,12.188,200000.0
2009-03-05 15:00:00,17.2,17.25,17.2,17.2,201200.0,12.188,12.2234,12.188,12.188,201200.0
2009-03-05 15:05:00,17.2,17.31,17.18,17.28,335800.0,12.188,12.266,12.1738,12.2447,335800.0
2009-03-05 15:10:00,17.29,17.47,17.29,17.47,446800.0,12.2518,12.3793,12.2518,12.3793,446800.0
2009-03-05 15:15:00,17.47,17.54,17.45,17.5,570400.0,12.3793,12.4289,12.3652,12.4006,570400.0
2009-03-05 15:20:00,17.5,17.55,17.47,17.52,519000.0,12.4006,12.436,12.3793,12.4148,519000.0
2009-03-05 15:25:00,17.53,17.55,17.49,17.53,454200.0,12.4219,12.436,12.3935,12.4219,454200.0
2009-03-05 15:30:00,17.53,17.59,17.51,17.52,531400.0,12.4219,12.4644,12.4077,12.4148,531400.0
2009-03-05 15:35:00,17.52,17.52,17.47,17.48,587600.0,12.4148,12.4148,12.3793,12.3864,587600.0
2009-03-05 15:40:00,17.48,17.59,17.47,17.58,851800.0,12.3864,12.4644,12.3793,12.4573,851800.0
2009-03-05 15:45:00,17.58,17.79,17.58,17.79,784400.0,12.4573,12.6061,12.4573,12.6061,784400.0
2009-03-05 15:50:00,17.78,17.79,17.62,17.7,862000.0,12.599,12.6061,12.4856,12.5423,862000.0
2009-03-05 15:55:00,17.69,17.75,17.67,17.73,831600.0,12.5352,12.5777,12.5211,12.5636,831600.0
2009-03-06 09:30:00,17.84,18.1,17.74,17.95,263600.0,12.6415,12.8258,12.5707,12.7195,263600.0
2009-03-06 09:35:00,17.98,18.11,17.95,18.08,253200.0,12.7407,12.8328,12.7195,12.8116,253200.0
2009-03-06 09:40:00,18.07,18.41,18.03,18.36,419600.0,12.8045,13.0454,12.7762,13.01,419600.0
2009-03-06 09:45:00,18.37,18.41,18.25,18.34,240000.0,13.0171,13.0454,12.932,12.9958,240000.0
2009-03-06 09:50:00,18.34,18.35,18.09,18.1,158800.0,12.9958,13.0029,12.8187,12.8258,158800.0
2009-03-06 09:55:00,18.09,18.17,18.0,18.0,114800.0,12.8187,12.8754,12.7549,12.7549,114800.0
2009-03-06 10:00:00,18.0,18.12,17.83,18.0,236800.0,12.7549,12.8399,12.6344,12.7549,236800.0
2009-03-06 10:05:00,18.0,18.03,17.73,17.88,251800.0,12.7549,12.7762,12.5636,12.6699,251800.0
2009-03-06 10:10:00,17.88,17.9,17.71,17.76,122600.0,12.6699,12.684,12.5494,12.5848,122600.0
2009-03-06 10:15:00,17.76,17.79,17.65,17.79,72600.0,12.5848,12.6061,12.5069,12.6061,72600.0
2009-03-06 10:20:00,17.79,17.8,17.56,17.66,121600.0,12.6061,12.6132,12.4431,12.514,121600.0
2009-03-06 10:25:00,17.65,17.76,17.64,17.75,99400.0,12.5069,12.5848,12.4998,12.5777,99400.0
2009-03-06 10:30:00,17.75,17.79,17.6,17.63,70800.0,12.5777,12.6061,12.4715,12.4927,70800.0
2009-03-06 10:35:00,17.65,17.67,17.55,17.61,160600.0,12.5069,12.5211,12.436,12.4785,160600.0
2009-03-06 10:40:00,17.59,17.69,17.53,17.61,126000.0,12.4644,12.5352,12.4219,12.4785,126000.0
2009-03-06 10:45:00,17.61,17.61,17.45,17.46,154400.0,12.4785,12.4785,12.3652,12.3723,154400.0
2009-03-06 10:50:00,17.45,17.51,17.38,17.46,148200.0,12.3652,12.4077,12.3156,12.3723,148200.0
2009-03-06 10:55:00,17.45,17.57,17.38,17.43,162400.0,12.3652,12.4502,12.3156,12.351,162400.0
2009-03-06 11:00:00,17.43,17.51,17.39,17.47,114200.0,12.351,12.4077,12.3226,12.3793,114200.0
2009-03-06 11:05:00,17.48,17.49,17.35,17.37,68200.0,12.3864,12.3935,12.2943,12.3085,68200.0
2009-03-06 11:10:00,17.38,17.44,17.35,17.42,151800.0,12.3156,12.3581,12.2943,12.3439,151800.0
2009-03-06 11:15:00,17.43,17.52,17.42,17.52,109400.0,12.351,12.4148,12.3439,12.4148,109400.0
2009-03-06 11:20:00,17.52,17.53,17.39,17.39,88000.0,12.4148,12.4219,12.3226,12.3226,88000.0
2009-03-06 11:25:00,17.4,17.47,17.35,17.43,87600.0,12.3297,12.3793,12.2943,12.351,87600.0
2009-03-06 11:30:00,17.43,17.58,17.39,17.5,113200.0,12.351,12.4573,12.3226,12.4006,113200.0
2009-03-06 11:35:00,17.51,17.54,17.44,17.47,79400.0,12.4077,12.4289,12.3581,12.3793,79400.0
2009-03-06 11:40:00,17.47,17.5,17.4,17.4,102200.0,12.3793,12.4006,12.3297,12.3297,102200.0
2009-03-06 11:45:00,17.42,17.45,17.37,17.42,58600.0,12.3439,12.3652,12.3085,12.3439,58600.0
2009-03-06 11:50:00,17.43,17.47,17.36,17.43,59400.0,12.351,12.3793,12.3014,12.351,59400.0
2009-03-06 11:55:00,17.43,17.52,17.43,17.45,42600.0,12.351,12.4148,12.351,12.3652,42600.0
2009-03-06 12:00:00,17.46,17.55,17.46,17.55,95400.0,12.3723,12.436,12.3723,12.436,95400.0
2009-03-06 12:05:00,17.55,17.64,17.54,17.6,83800.0,12.436,12.4998,12.4289,12.4715,83800.0
2009-03-06 12:10:00,17.61,17.65,17.59,17.61,68800.0,12.4785,12.5069,12.4644,12.4785,68800.0
2009-03-06 12:15:00,17.62,17.65,17.5,17.53,87000.0,12.4856,12.5069,12.4006,12.4219,87000.0
2009-03-06 12:20:00,17.53,17.57,17.44,17.44,37400.0,12.4219,12.4502,12.3581,12.3581,37400.0
2009-03-06 12:25:00,17.44,17.45,17.37,17.4,91400.0,12.3581,12.3652,12.3085,12.3297,91400.0
2009-03-06 12:30:00,17.39,17.41,17.35,17.36,48800.0,12.3226,12.3368,12.2943,12.3014,48800.0
2009-03-06 12:35:00,17.36,17.41,17.32,17.41,84400.0,12.3014,12.3368,12.273,12.3368,84400.0
2009-03-06 12:40:00,17.4,17.42,17.3,17.32,118000.0,12.3297,12.3439,12.2589,12.273,118000.0
2009-03-06 12:45:00,17.33,17.34,17.25,17.27,110800.0,12.2801,12.2872,12.2234,12.2376,110800.0
2009-03-06 12:50:00,17.27,17.33,17.26,17.31,97200.0,12.2376,12.2801,12.2305,12.266,97200.0
2009-03-06 12:55:00,17.31,17.47,17.29,17.46,65200.0,12.266,12.3793,12.2518,12.3723,65200.0
2009-03-06 13:00:00,17.45,17.46,17.4,17.4,53600.0,12.3652,12.3723,12.3297,12.3297,53600.0
2009-03-06 13:05:00,17.4,17.4,17.32,17.34,86600.0,12.3297,12.3297,12.273,12.2872,86600.0
2009-03-06 13:10:00,17.33,17.4,17.32,17.32,53800.0,12.2801,12.3297,12.273,12.273,53800.0
2009-03-06 13:15:00,17.32,17.33,17.25,17.27,57800.0,12.273,12.2801,12.2234,12.2376,57800.0
2009-03-06 13:20:00,17.27,17.28,17.23,17.25,56200.0,12.2376,12.2447,12.2093,12.2234,56200.0
2009-03-06 13:25:00,17.25,17.35,17.2,17.33,152200.0,12.2234,12.2943,12.188,12.2801,152200.0
2009-03-06 13:30:00,17.32,17.35,17.2,17.25,169800.0,12.273,12.2943,12.188,12.2234,169800.0
2009-03-06 13:35:00,17.25,17.3,17.21,17.25,112000.0,12.2234,12.2589,12.1951,12.2234,112000.0
2009-03-06 13:40:00,17.25,17.27,17.2,17.24,146200.0,12.2234,12.2376,12.188,12.2164,146200.0
2009-03-06 13:45:00,17.23,17.27,17.18,17.25,192800.0,12.2093,12.2376,12.1738,12.2234,192800.0
2009-03-06 13:50:00,17.25,17.3,17.2,17.27,97000.0,12.2234,12.2589,12.188,12.2376,97000.0
2009-03-06 13:55:00,17.26,17.28,17.21,17.27,106200.0,12.2305,12.2447,12.1951,12.2376,106200.0
2009-03-06 14:00:00,17.27,17.42,17.27,17.38,252400.0,12.2376,12.3439,12.2376,12.3156,252400.0
2009-03-06 14:05:00,17.38,17.46,17.34,17.45,178400.0,12.3156,12.3723,12.2872,12.3652,178400.0
2009-03-06 14:10:00,17.47,17.48,17.35,17.44,132800.0,12.3793,12.3864,12.2943,12.3581,132800.0
2009-03-06 14:15:00,17.45,17.45,17.27,17.34,129200.0,12.3652,12.3652,12.2376,12.2872,129200.0
2009-03-06 14:20:00,17.34,17.37,17.3,17.3,112400.0,12.2872,12.3085,12.2589,12.2589,112400.0
2009-03-06 14:25:00,17.3,17.38,17.26,17.38,136400.0,12.2589,12.3156,12.2305,12.3156,136400.0
2009-03-06 14:30:00,17.38,17.42,17.31,17.41,301000.0,12.3156,12.3439,12.266,12.3368,301000.0
2009-03-06 14:35:00,17.42,17.53,17.37,17.44,310600.0,12.3439,12.4219,12.3085,12.3581,310600.0
2009-03-06 14:40:00,17.44,17.45,17.31,17.38,204800.0,12.3581,12.3652,12.266,12.3156,204800.0
2009-03-06 14:45:00,17.38,17.43,17.33,17.33,198000.0,12.3156,12.351,12.2801,12.2801,198000.0
2009-03-06 14:50:00,17.32,17.36,17.3,17.3,122800.0,12.273,12.3014,12.2589,12.2589,122800.0
2009-03-06 14:55:00,17.31,17.35,17.25,17.27,183600.0,12.266,12.2943,12.2234,12.2376,183600.0
2009-03-06 15:00:00,17.26,17.31,17.22,17.24,225200.0,12.2305,12.266,12.2022,12.2164,225200.0
2009-03-06 15:05:00,17.25,17.25,17.16,17.18,164000.0,12.2234,12.2234,12.1597,12.1738,164000.0
2009-03-06 15:10:00,17.18,17.22,17.15,17.16,144400.0,12.1738,12.2022,12.1526,12.1597,144400.0
2009-03-06 15:15:00,17.16,17.25,17.15,17.19,178000.0,12.1597,12.2234,12.1526,12.1809,178000.0
2009-03-06 15:20:00,17.19,17.19,17.04,17.04,257600.0,12.1809,12.1809,12.0746,12.0746,257600.0
2009-03-06 15:25:00,17.05,17.1,17.0,17.02,204600.0,12.0817,12.1172,12.0463,12.0605,204600.0
2009-03-06 15:30:00,17.02,17.15,17.01,17.14,368000.0,12.0605,12.1526,12.0534,12.1455,368000.0
2009-03-06 15:35:00,17.14,17.18,17.09,17.13,309000.0,12.1455,12.1738,12.1101,12.1384,309000.0
2009-03-06 15:40:00,17.14,17.25,17.13,17.21,464600.0,12.1455,12.2234,12.1384,12.1951,464600.0
2009-03-06 15:45:00,17.21,17.35,17.15,17.17,510600.0,12.1951,12.2943,12.1526,12.1668,510600.0
2009-03-06 15:50:00,17.17,17.34,17.16,17.33,791400.0,12.1668,12.2872,12.1597,12.2801,791400.0
2009-03-06 15:55:00,17.34,17.51,17.32,17.48,1145000.0,12.2872,12.4077,12.273,12.3864,1145000.0
2009-03-09 09:30:00,17.28,17.32,17.01,17.02,105200.0,12.2447,12.273,12.0534,12.0605,105200.0
2009-03-09 09:35:00,17.06,17.4,17.05,17.28,183600.0,12.0888,12.3297,12.0817,12.2447,183600.0
2009-03-09 09:40:00,17.29,17.48,17.15,17.3,168600.0,12.2518,12.3864,12.1526,12.2589,168600.0
2009-03-09 09:45:00,17.24,17.28,17.18,17.23,221200.0,12.2164,12.2447,12.1738,12.2093,221200.0
2009-03-09 09:50:00,17.23,17.32,17.11,17.12,364800.0,12.2093,12.273,12.1242,12.1313,364800.0
2009-03-09 09:55:00,17.12,17.25,17.03,17.07,204000.0,12.1313,12.2234,12.0676,12.0959,204000.0
2009-03-09 10:00:00,17.08,17.22,17.02,17.18,115800.0,12.103,12.2022,12.0605,12.1738,115800.0
2009-03-09 10:05:00,17.22,17.41,17.17,17.24,405400.0,12.2022,12.3368,12.1668,12.2164,405400.0
2009-03-09 10:10:00,17.22,17.36,17.17,17.35,197000.0,12.2022,12.3014,12.1668,12.2943,197000.0
2009-03-09 10:15:00,17.34,17.38,17.29,17.33,194400.0,12.2872,12.3156,12.2518,12.2801,194400.0
2009-03-09 10:20:00,17.33,17.36,17.25,17.34,376400.0,12.2801,12.3014,12.2234,12.2872,376400.0
2009-03-09 10:25:00,17.34,17.38,17.27,17.3,223400.0,12.2872,12.3156,12.2376,12.2589,223400.0
2009-03-09 10:30:00,17.31,17.51,17.3,17.4,325600.0,12.266,12.4077,12.2589,12.3297,325600.0
2009-03-09 10:35:00,17.4,17.45,17.28,17.45,246400.0,12.3297,12.3652,12.2447,12.3652,246400.0
2009-03-09 10:40:00,17.44,17.61,17.34,17.61,308000.0,12.3581,12.4785,12.2872,12.4785,308000.0
2009-03-09 10:45:00,17.61,17.64,17.48,17.51,117200.0,12.4785,12.4998,12.3864,12.4077,117200.0
2009-03-09 10:50:00,17.51,17.58,17.45,17.53,119800.0,12.4077,12.4573,12.3652,12.4219,119800.0
2009-03-09 10:55:00,17.53,17.53,17.35,17.35,100400.0,12.4219,12.4219,12.2943,12.2943,100400.0
2009-03-09 11:00:00,17.36,17.54,17.35,17.46,141200.0,12.3014,12.4289,12.2943,12.3723,141200.0
2009-03-09 11:05:00,17.46,17.47,17.35,17.38,160000.0,12.3723,12.3793,12.2943,12.3156,160000.0
2009-03-09 11:10:00,17.36,17.43,17.34,17.43,159200.0,12.3014,12.351,12.2872,12.351,159200.0
2009-03-09 11:15:00,17.43,17.47,17.36,17.4,133800.0,12.351,12.3793,12.3014,12.3297,133800.0
2009-03-09 11:20:00,17.4,17.47,17.36,17.42,165000.0,12.3297,12.3793,12.3014,12.3439,165000.0
2009-03-09 11:25:00,17.4,17.53,17.4,17.44,148000.0,12.3297,12.4219,12.3297,12.3581,148000.0
2009-03-09 11:30:00,17.45,17.54,17.39,17.42,159000.0,12.3652,12.4289,12.3226,12.3439,159000.0
2009-03-09 11:35:00,17.43,17.49,17.4,17.45,140000.0,12.351,12.3935,12.3297,12.3652,140000.0
2009-03-09 11:40:00,17.47,17.47,17.39,17.44,45600.0,12.3793,12.3793,12.3226,12.3581,45600.0
2009-03-09 11:45:00,17.44,17.47,17.35,17.39,83000.0,12.3581,12.3793,12.2943,12.3226,83000.0
2009-03-09 11:50:00,17.4,17.41,17.31,17.35,73800.0,12.3297,12.3368,12.266,12.2943,73800.0
2009-03-09 11:55:00,17.34,17.34,17.25,17.29,74800.0,12.2872,12.2872,12.2234,12.2518,74800.0
2009-03-09 12:00:00,17.29,17.32,17.21,17.32,104000.0,12.2518,12.273,12.1951,12.273,104000.0
2009-03-09 12:05:00,17.32,17.34,17.26,17.28,138400.0,12.273,12.2872,12.2305,12.2447,138400.0
2009-03-09 12:10:00,17.28,17.42,17.26,17.4,88600.0,12.2447,12.3439,12.2305,12.3297,88600.0
2009-03-09 12:15:00,17.38,17.39,17.33,17.38,69000.0,12.3156,12.3226,12.2801,12.3156,69000.0
2009-03-09 12:20:00,17.4,17.49,17.36,17.43,88600.0,12.3297,12.3935,12.3014,12.351,88600.0
2009-03-09 12:25:00,17.43,17.43,17.32,17.32,61000.0,12.351,12.351,12.273,12.273,61000.0
2009-03-09 12:30:00,17.32,17.36,17.28,17.32,53000.0,12.273,12.3014,12.2447,12.273,53000.0
2009-03-09 12:35:00,17.32,17.35,17.19,17.2,98600.0,12.273,12.2943,12.1809,12.188,98600.0
2009-03-09 12:40:00,17.2,17.22,17.18,17.18,82000.0,12.188,12.2022,12.1738,12.1738,82000.0
2009-03-09 12:45:00,17.2,17.25,17.18,17.25,49800.0,12.188,12.2234,12.1738,12.2234,49800.0
2009-03-09 12:50:00,17.25,17.3,17.22,17.23,101200.0,12.2234,12.2589,12.2022,12.2093,101200.0
2009-03-09 12:55:00,17.23,17.26,17.21,17.22,44800.0,12.2093,12.2305,12.1951,12.2022,44800.0
2009-03-09 13:00:00,17.21,17.25,17.16,17.2,129600.0,12.1951,12.2234,12.1597,12.188,129600.0
2009-03-09 13:05:00,17.2,17.2,17.06,17.07,136000.0,12.188,12.188,12.0888,12.0959,136000.0
2009-03-09 13:10:00,17.06,17.07,17.0,17.01,90200.0,12.0888,12.0959,12.0463,12.0534,90200.0
2009-03-09 13:15:00,17.01,17.03,16.99,17.0,208600.0,12.0534,12.0676,12.0392,12.0463,208600.0
2009-03-09 13:20:00,17.0,17.02,16.97,16.97,121600.0,12.0463,12.0605,12.025,12.025,121600.0
2009-03-09 13:25:00,16.97,17.02,16.94,16.99,133800.0,12.025,12.0605,12.0038,12.0392,133800.0
2009-03-09 13:30:00,16.98,17.0,16.91,17.0,86600.0,12.0321,12.0463,11.9825,12.0463,86600.0
2009-03-09 13:35:00,17.0,17.04,16.93,16.97,107200.0,12.0463,12.0746,11.9967,12.025,107200.0
2009-03-09 13:40:00,16.94,17.03,16.93,16.99,93200.0,12.0038,12.0676,11.9967,12.0392,93200.0
2009-03-09 13:45:00,16.98,17.03,16.96,17.03,93200.0,12.0321,12.0676,12.0179,12.0676,93200.0
2009-03-09 13:50:00,17.02,17.06,17.0,17.0,125800.0,12.0605,12.0888,12.0463,12.0463,125800.0
2009-03-09 13:55:00,17.0,17.02,16.93,16.95,82200.0,12.0463,12.0605,11.9967,12.0109,82200.0
2009-03-09 14:00:00,16.95,17.02,16.9,17.0,217800.0,12.0109,12.0605,11.9754,12.0463,217800.0
2009-03-09 14:05:00,17.0,17.04,16.97,16.99,176200.0,12.0463,12.0746,12.025,12.0392,176200.0
2009-03-09 14:10:00,17.0,17.04,16.93,16.95,187000.0,12.0463,12.0746,11.9967,12.0109,187000.0
2009-03-09 14:15:00,16.96,16.99,16.88,16.91,210000.0,12.0179,12.0392,11.9613,11.9825,210000.0
2009-03-09 14:20:00,16.92,16.93,16.75,16.81,430800.0,11.9896,11.9967,11.8691,11.9117,430800.0
2009-03-09 14:25:00,16.82,16.84,16.75,16.81,263800.0,11.9187,11.9329,11.8691,11.9117,263800.0
2009-03-09 14:30:00,16.81,16.85,16.76,16.79,175200.0,11.9117,11.94,11.8762,11.8975,175200.0
2009-03-09 14:35:00,16.79,16.82,16.69,16.75,247400.0,11.8975,11.9187,11.8266,11.8691,247400.0
2009-03-09 14:40:00,16.74,16.75,16.65,16.72,168200.0,11.8621,11.8691,11.7983,11.8479,168200.0
2009-03-09 14:45:00,16.72,16.83,16.7,16.78,146200.0,11.8479,11.9258,11.8337,11.8904,146200.0
2009-03-09 14:50:00,16.79,16.86,16.78,16.82,145800.0,11.8975,11.9471,11.8904,11.9187,145800.0
2009-03-09 14:55:00,16.83,16.86,16.79,16.83,130000.0,11.9258,11.9471,11.8975,11.9258,130000.0
2009-03-09 15:00:00,16.83,16.87,16.79,16.83,122000.0,11.9258,11.9542,11.8975,11.9258,122000.0
2009-03-09 15:05:00,16.83,16.83,16.72,16.82,178200.0,11.9258,11.9258,11.8479,11.9187,178200.0
2009-03-09 15:10:00,16.81,16.82,16.68,16.72,272800.0,11.9117,11.9187,11.8195,11.8479,272800.0
2009-03-09 15:15:00,16.73,16.74,16.64,16.67,291000.0,11.855,11.8621,11.7912,11.8125,291000.0
2009-03-09 15:20:00,16.67,16.77,16.65,16.74,406800.0,11.8125,11.8833,11.7983,11.8621,406800.0
2009-03-09 15:25:00,16.74,16.81,16.68,16.74,380600.0,11.8621,11.9117,11.8195,11.8621,380600.0
2009-03-09 15:30:00,16.74,16.83,16.7,16.75,459200.0,11.8621,11.9258,11.8337,11.8691,459200.0
2009-03-09 15:35:00,16.75,16.83,16.7,16.72,337200.0,11.8691,11.9258,11.8337,11.8479,337200.0
2009-03-09 15:40:00,16.71,16.8,16.71,16.78,348000.0,11.8408,11.9046,11.8408,11.8904,348000.0
2009-03-09 15:45:00,16.77,16.8,16.72,16.74,329200.0,11.8833,11.9046,11.8479,11.8621,329200.0
2009-03-09 15:50:00,16.75,16.84,16.73,16.79,535400.0,11.8691,11.9329,11.855,11.8975,535400.0
2009-03-09 15:55:00,16.8,17.45,16.77,16.82,899000.0,11.9046,12.3652,11.8833,11.9187,899000.0
2009-03-10 09:30:00,17.11,17.28,17.11,17.18,185600.0,12.1242,12.2447,12.1242,12.1738,185600.0
2009-03-10 09:35:00,17.18,17.48,17.14,17.36,409000.0,12.1738,12.3864,12.1455,12.3014,409000.0
2009-03-10 09:40:00,17.35,17.53,17.27,17.46,462200.0,12.2943,12.4219,12.2376,12.3723,462200.0
2009-03-10 09:45:00,17.46,17.5,17.3,17.45,423200.0,12.3723,12.4006,12.2589,12.3652,423200.0
2009-03-10 09:50:00,17.45,17.5,17.39,17.43,223200.0,12.3652,12.4006,12.3226,12.351,223200.0
2009-03-10 09:55:00,17.43,17.5,17.39,17.41,244600.0,12.351,12.4006,12.3226,12.3368,244600.0
2009-03-10 10:00:00,17.42,17.67,17.42,17.64,815000.0,12.3439,12.5211,12.3439,12.4998,815000.0
2009-03-10 10:05:00,17.65,17.77,17.6,17.71,333200.0,12.5069,12.5919,12.4715,12.5494,333200.0
2009-03-10 10:10:00,17.72,17.77,17.67,17.75,374000.0,12.5565,12.5919,12.5211,12.5777,374000.0
2009-03-10 10:15:00,17.75,17.93,17.74,17.9,617600.0,12.5777,12.7053,12.5707,12.684,617600.0
2009-03-10 10:20:00,17.9,17.9,17.79,17.82,124400.0,12.684,12.684,12.6061,12.6273,124400.0
2009-03-10 10:25:00,17.83,17.84,17.73,17.75,125800.0,12.6344,12.6415,12.5636,12.5777,125800.0
2009-03-10 10:30:00,17.75,17.82,17.71,17.81,221800.0,12.5777,12.6273,12.5494,12.6203,221800.0
2009-03-10 10:35:00,17.81,17.98,17.76,17.95,1700600.0,12.6203,12.7407,12.5848,12.7195,1700600.0
2009-03-10 10:40:00,17.94,17.97,17.84,17.88,238800.0,12.7124,12.7336,12.6415,12.6699,238800.0
2009-03-10 10:45:00,17.88,17.94,17.82,17.84,431200.0,12.6699,12.7124,12.6273,12.6415,431200.0
2009-03-10 10:50:00,17.84,17.91,17.84,17.89,73800.0,12.6415,12.6911,12.6415,12.677,73800.0
2009-03-10 10:55:00,17.9,17.9,17.85,17.89,76600.0,12.684,12.684,12.6486,12.677,76600.0
2009-03-10 11:00:00,17.88,17.88,17.84,17.84,98800.0,12.6699,12.6699,12.6415,12.6415,98800.0
2009-03-10 11:05:00,17.84,17.86,17.82,17.83,325400.0,12.6415,12.6557,12.6273,12.6344,325400.0
2009-03-10 11:10:00,17.83,17.84,17.78,17.8,116400.0,12.6344,12.6415,12.599,12.6132,116400.0
2009-03-10 11:15:00,17.8,17.86,17.78,17.79,132600.0,12.6132,12.6557,12.599,12.6061,132600.0
2009-03-10 11:20:00,17.8,17.88,17.8,17.87,80000.0,12.6132,12.6699,12.6132,12.6628,80000.0
2009-03-10 11:25:00,17.88,17.98,17.88,17.95,175400.0,12.6699,12.7407,12.6699,12.7195,175400.0
2009-03-10 11:30:00,17.95,17.97,17.9,17.92,70400.0,12.7195,12.7336,12.684,12.6982,70400.0
2009-03-10 11:35:00,17.92,17.93,17.84,17.85,57000.0,12.6982,12.7053,12.6415,12.6486,57000.0
2009-03-10 11:40:00,17.85,17.9,17.84,17.87,91400.0,12.6486,12.684,12.6415,12.6628,91400.0
2009-03-10 11:45:00,17.88,17.94,17.86,17.92,128200.0,12.6699,12.7124,12.6557,12.6982,128200.0
2009-03-10 11:50:00,17.92,17.93,17.88,17.88,95200.0,12.6982,12.7053,12.6699,12.6699,95200.0
2009-03-10 11:55:00,17.89,18.0,17.88,18.0,162800.0,12.677,12.7549,12.6699,12.7549,162800.0
2009-03-10 12:00:00,18.0,18.0,17.93,17.97,250600.0,12.7549,12.7549,12.7053,12.7336,250600.0
2009-03-10 12:05:00,17.97,18.02,17.88,17.97,256800.0,12.7336,12.7691,12.6699,12.7336,256800.0
2009-03-10 12:10:00,17.97,17.99,17.91,17.91,114600.0,12.7336,12.7478,12.6911,12.6911,114600.0
2009-03-10 12:15:00,17.92,17.94,17.88,17.9,184200.0,12.6982,12.7124,12.6699,12.684,184200.0
2009-03-10 12:20:00,17.9,17.93,17.86,17.92,87600.0,12.684,12.7053,12.6557,12.6982,87600.0
2009-03-10 12:25:00,17.91,17.97,17.89,17.97,116400.0,12.6911,12.7336,12.677,12.7336,116400.0
2009-03-10 12:30:00,17.97,18.0,17.95,17.97,108200.0,12.7336,12.7549,12.7195,12.7336,108200.0
2009-03-10 12:35:00,17.97,18.0,17.96,17.98,78800.0,12.7336,12.7549,12.7266,12.7407,78800.0
2009-03-10 12:40:00,17.98,18.0,17.96,17.98,93800.0,12.7407,12.7549,12.7266,12.7407,93800.0
2009-03-10 12:45:00,17.99,18.0,17.95,17.97,83400.0,12.7478,12.7549,12.7195,12.7336,83400.0
2009-03-10 12:50:00,17.97,17.99,17.93,17.93,77400.0,12.7336,12.7478,12.7053,12.7053,77400.0
2009-03-10 12:55:00,17.93,17.96,17.93,17.94,91800.0,12.7053,12.7266,12.7053,12.7124,91800.0
2009-03-10 13:00:00,17.93,17.95,17.87,17.89,96000.0,12.7053,12.7195,12.6628,12.677,96000.0
2009-03-10 13:05:00,17.88,17.9,17.85,17.86,77000.0,12.6699,12.684,12.6486,12.6557,77000.0
2009-03-10 13:10:00,17.87,17.95,17.85,17.93,89600.0,12.6628,12.7195,12.6486,12.7053,89600.0
2009-03-10 13:15:00,17.93,17.97,17.91,17.93,82200.0,12.7053,12.7336,12.6911,12.7053,82200.0
2009-03-10 13:20:00,17.93,17.93,17.85,17.85,84200.0,12.7053,12.7053,12.6486,12.6486,84200.0
2009-03-10 13:25:00,17.85,17.86,17.82,17.84,66400.0,12.6486,12.6557,12.6273,12.6415,66400.0
2009-03-10 13:30:00,17.83,17.86,17.82,17.84,219200.0,12.6344,12.6557,12.6273,12.6415,219200.0
2009-03-10 13:35:00,17.84,17.87,17.81,17.84,82600.0,12.6415,12.6628,12.6203,12.6415,82600.0
2009-03-10 13:40:00,17.84,17.97,17.84,17.93,180000.0,12.6415,12.7336,12.6415,12.7053,180000.0
2009-03-10 13:45:00,17.93,17.97,17.88,17.96,142200.0,12.7053,12.7336,12.6699,12.7266,142200.0
2009-03-10 13:50:00,17.96,17.96,17.91,17.92,99600.0,12.7266,12.7266,12.6911,12.6982,99600.0
2009-03-10 13:55:00,17.92,17.92,17.83,17.89,102400.0,12.6982,12.6982,12.6344,12.677,102400.0
2009-03-10 14:00:00,17.89,17.91,17.86,17.9,89000.0,12.677,12.6911,12.6557,12.684,89000.0
2009-03-10 14:05:00,17.89,17.93,17.84,17.86,169800.0,12.677,12.7053,12.6415,12.6557,169800.0
2009-03-10 14:10:00,17.87,17.9,17.79,17.83,128200.0,12.6628,12.684,12.6061,12.6344,128200.0
2009-03-10 14:15:00,17.83,17.85,17.75,17.79,215600.0,12.6344,12.6486,12.5777,12.6061,215600.0
2009-03-10 14:20:00,17.79,17.82,17.71,17.77,185800.0,12.6061,12.6273,12.5494,12.5919,185800.0
2009-03-10 14:25:00,17.77,17.85,17.75,17.79,155800.0,12.5919,12.6486,12.5777,12.6061,155800.0
2009-03-10 14:30:00,17.78,17.91,17.78,17.86,134800.0,12.599,12.6911,12.599,12.6557,134800.0
2009-03-10 14:35:00,17.86,17.87,17.75,17.79,170600.0,12.6557,12.6628,12.5777,12.6061,170600.0
2009-03-10 14:40:00,17.78,17.81,17.75,17.81,96000.0,12.599,12.6203,12.5777,12.6203,96000.0
2009-03-10 14:45:00,17.81,17.83,17.65,17.68,146200.0,12.6203,12.6344,12.5069,12.5281,146200.0
2009-03-10 14:50:00,17.69,17.77,17.68,17.74,94200.0,12.5352,12.5919,12.5281,12.5707,94200.0
2009-03-10 14:55:00,17.73,17.84,17.73,17.82,166600.0,12.5636,12.6415,12.5636,12.6273,166600.0
2009-03-10 15:00:00,17.82,17.86,17.76,17.77,225400.0,12.6273,12.6557,12.5848,12.5919,225400.0
2009-03-10 15:05:00,17.78,17.87,17.77,17.84,176200.0,12.599,12.6628,12.5919,12.6415,176200.0
2009-03-10 15:10:00,17.85,17.86,17.79,17.79,122400.0,12.6486,12.6557,12.6061,12.6061,122400.0
2009-03-10 15:15:00,17.79,17.82,17.74,17.79,183200.0,12.6061,12.6273,12.5707,12.6061,183200.0
2009-03-10 15:20:00,17.78,17.85,17.75,17.82,189000.0,12.599,12.6486,12.5777,12.6273,189000.0
2009-03-10 15:25:00,17.82,17.93,17.8,17.93,247800.0,12.6273,12.7053,12.6132,12.7053,247800.0
2009-03-10 15:30:00,17.92,17.95,17.86,17.88,177600.0,12.6982,12.7195,12.6557,12.6699,177600.0
2009-03-10 15:35:00,17.88,17.95,17.83,17.93,216000.0,12.6699,12.7195,12.6344,12.7053,216000.0
2009-03-10 15:40:00,17.93,17.96,17.83,17.91,287400.0,12.7053,12.7266,12.6344,12.6911,287400.0
2009-03-10 15:45:00,17.91,17.92,17.84,17.9,327800.0,12.6911,12.6982,12.6415,12.684,327800.0
2009-03-10 15:50:00,17.89,17.92,17.88,17.9,528800.0,12.677,12.6982,12.6699,12.684,528800.0
2009-03-10 15:55:00,17.9,17.92,17.88,17.9,668800.0,12.684,12.6982,12.6699,12.684,668800.0
2009-03-11 09:30:00,18.06,18.26,17.91,17.97,230000.0,12.7974,12.9391,12.6911,12.7336,230000.0
2009-03-11 09:35:00,17.98,18.01,17.85,18.0,299000.0,12.7407,12.762,12.6486,12.7549,299000.0
2009-03-11 09:40:00,18.0,18.17,17.92,18.15,162400.0,12.7549,12.8754,12.6982,12.8612,162400.0
2009-03-11 09:45:00,18.15,18.23,18.08,18.11,164400.0,12.8612,12.9179,12.8116,12.8328,164400.0
2009-03-11 09:50:00,18.1,18.18,18.07,18.15,108000.0,12.8258,12.8824,12.8045,12.8612,108000.0
2009-03-11 09:55:00,18.16,18.26,18.11,18.24,217000.0,12.8683,12.9391,12.8328,12.925,217000.0
2009-03-11 10:00:00,18.25,18.35,18.25,18.35,84400.0,12.932,13.0029,12.932,13.0029,84400.0
2009-03-11 10:05:00,18.34,18.42,18.3,18.36,114200.0,12.9958,13.0525,12.9675,13.01,114200.0
2009-03-11 10:10:00,18.35,18.4,18.27,18.29,87000.0,13.0029,13.0383,12.9462,12.9604,87000.0
2009-03-11 10:15:00,18.3,18.35,18.25,18.26,153600.0,12.9675,13.0029,12.932,12.9391,153600.0
2009-03-11 10:20:00,18.27,18.34,18.25,18.33,186400.0,12.9462,12.9958,12.932,12.9887,186400.0
2009-03-11 10:25:00,18.34,18.41,18.34,18.4,115800.0,12.9958,13.0454,12.9958,13.0383,115800.0
2009-03-11 10:30:00,18.4,18.41,18.27,18.32,142600.0,13.0383,13.0454,12.9462,12.9817,142600.0
2009-03-11 10:35:00,18.32,18.34,18.18,18.28,245000.0,12.9817,12.9958,12.8824,12.9533,245000.0
2009-03-11 10:40:00,18.25,18.31,18.12,18.16,129000.0,12.932,12.9746,12.8399,12.8683,129000.0
2009-03-11 10:45:00,18.15,18.23,18.11,18.19,129600.0,12.8612,12.9179,12.8328,12.8895,129600.0
2009-03-11 10:50:00,18.18,18.31,18.18,18.28,111200.0,12.8824,12.9746,12.8824,12.9533,111200.0
2009-03-11 10:55:00,18.28,18.32,18.23,18.26,105000.0,12.9533,12.9817,12.9179,12.9391,105000.0
2009-03-11 11:00:00,18.26,18.31,18.25,18.31,81800.0,12.9391,12.9746,12.932,12.9746,81800.0
2009-03-11 11:05:00,18.3,18.4,18.27,18.38,179800.0,12.9675,13.0383,12.9462,13.0242,179800.0
2009-03-11 11:10:00,18.4,18.41,18.34,18.4,221600.0,13.0383,13.0454,12.9958,13.0383,221600.0
2009-03-11 11:15:00,18.4,18.43,18.33,18.38,114400.0,13.0383,13.0596,12.9887,13.0242,114400.0
2009-03-11 11:20:00,18.37,18.38,18.25,18.3,153200.0,13.0171,13.0242,12.932,12.9675,153200.0
2009-03-11 11:25:00,18.3,18.47,18.29,18.39,162200.0,12.9675,13.0879,12.9604,13.0313,162200.0
2009-03-11 11:30:00,18.4,18.42,18.34,18.39,99400.0,13.0383,13.0525,12.9958,13.0313,99400.0
2009-03-11 11:35:00,18.4,18.42,18.32,18.36,92800.0,13.0383,13.0525,12.9817,13.01,92800.0
2009-03-11 11:40:00,18.38,18.41,18.32,18.37,80000.0,13.0242,13.0454,12.9817,13.0171,80000.0
2009-03-11 11:45:00,18.36,18.46,18.36,18.41,65600.0,13.01,13.0809,13.01,13.0454,65600.0
2009-03-11 11:50:00,18.41,18.5,18.41,18.48,62600.0,13.0454,13.1092,13.0454,13.095,62600.0
2009-03-11 11:55:00,18.49,18.55,18.45,18.53,101600.0,13.1021,13.1446,13.0738,13.1305,101600.0
2009-03-11 12:00:00,18.53,18.58,18.53,18.55,165800.0,13.1305,13.1659,13.1305,13.1446,165800.0
2009-03-11 12:05:00,18.55,18.59,18.49,18.53,79800.0,13.1446,13.173,13.1021,13.1305,79800.0
2009-03-11 12:10:00,18.53,18.59,18.5,18.55,79400.0,13.1305,13.173,13.1092,13.1446,79400.0
2009-03-11 12:15:00,18.54,18.55,18.43,18.45,84800.0,13.1375,13.1446,13.0596,13.0738,84800.0
2009-03-11 12:20:00,18.45,18.47,18.39,18.44,110600.0,13.0738,13.0879,13.0313,13.0667,110600.0
2009-03-11 12:25:00,18.44,18.47,18.41,18.46,72800.0,13.0667,13.0879,13.0454,13.0809,72800.0
2009-03-11 12:30:00,18.45,18.48,18.38,18.42,49600.0,13.0738,13.095,13.0242,13.0525,49600.0
2009-03-11 12:35:00,18.42,18.43,18.25,18.25,100600.0,13.0525,13.0596,12.932,12.932,100600.0
2009-03-11 12:40:00,18.25,18.27,18.19,18.21,123400.0,12.932,12.9462,12.8895,12.9037,123400.0
2009-03-11 12:45:00,18.21,18.31,18.2,18.25,115800.0,12.9037,12.9746,12.8966,12.932,115800.0
2009-03-11 12:50:00,18.24,18.31,18.22,18.3,66600.0,12.925,12.9746,12.9108,12.9675,66600.0
2009-03-11 12:55:00,18.3,18.34,18.25,18.25,82800.0,12.9675,12.9958,12.932,12.932,82800.0
2009-03-11 13:00:00,18.26,18.31,18.22,18.24,122200.0,12.9391,12.9746,12.9108,12.925,122200.0
2009-03-11 13:05:00,18.24,18.28,18.19,18.22,153600.0,12.925,12.9533,12.8895,12.9108,153600.0
2009-03-11 13:10:00,18.23,18.29,18.22,18.27,129600.0,12.9179,12.9604,12.9108,12.9462,129600.0
2009-03-11 13:15:00,18.28,18.36,18.25,18.36,228000.0,12.9533,13.01,12.932,13.01,228000.0
2009-03-11 13:20:00,18.36,18.36,18.26,18.27,145800.0,13.01,13.01,12.9391,12.9462,145800.0
2009-03-11 13:25:00,18.27,18.27,18.18,18.22,138600.0,12.9462,12.9462,12.8824,12.9108,138600.0
2009-03-11 13:30:00,18.23,18.28,18.21,18.21,178800.0,12.9179,12.9533,12.9037,12.9037,178800.0
2009-03-11 13:35:00,18.22,18.43,18.2,18.43,234000.0,12.9108,13.0596,12.8966,13.0596,234000.0
2009-03-11 13:40:00,18.43,18.44,18.34,18.41,190000.0,13.0596,13.0667,12.9958,13.0454,190000.0
2009-03-11 13:45:00,18.41,18.45,18.28,18.28,179000.0,13.0454,13.0738,12.9533,12.9533,179000.0
2009-03-11 13:50:00,18.28,18.29,18.17,18.17,180400.0,12.9533,12.9604,12.8754,12.8754,180400.0
2009-03-11 13:55:00,18.17,18.25,18.15,18.25,125400.0,12.8754,12.932,12.8612,12.932,125400.0
2009-03-11 14:00:00,18.25,18.29,18.19,18.22,79600.0,12.932,12.9604,12.8895,12.9108,79600.0
2009-03-11 14:05:00,18.21,18.21,18.1,18.1,108000.0,12.9037,12.9037,12.8258,12.8258,108000.0
2009-03-11 14:10:00,18.1,18.11,18.03,18.08,138000.0,12.8258,12.8328,12.7762,12.8116,138000.0
2009-03-11 14:15:00,18.09,18.09,17.91,17.92,124800.0,12.8187,12.8187,12.6911,12.6982,124800.0
2009-03-11 14:20:00,17.92,18.02,17.91,18.0,132400.0,12.6982,12.7691,12.6911,12.7549,132400.0
2009-03-11 14:25:00,18.0,18.02,17.93,18.0,123000.0,12.7549,12.7691,12.7053,12.7549,123000.0
2009-03-11 14:30:00,18.0,18.02,17.95,17.99,88000.0,12.7549,12.7691,12.7195,12.7478,88000.0
2009-03-11 14:35:00,18.0,18.09,17.96,18.09,89600.0,12.7549,12.8187,12.7266,12.8187,89600.0
2009-03-11 14:40:00,18.09,18.23,18.06,18.2,186000.0,12.8187,12.9179,12.7974,12.8966,186000.0
2009-03-11 14:45:00,18.2,18.27,18.18,18.22,93200.0,12.8966,12.9462,12.8824,12.9108,93200.0
2009-03-11 14:50:00,18.22,18.25,18.14,18.16,121000.0,12.9108,12.932,12.8541,12.8683,121000.0
2009-03-11 14:55:00,18.16,18.25,18.13,18.19,178000.0,12.8683,12.932,12.847,12.8895,178000.0
2009-03-11 15:00:00,18.19,18.33,18.19,18.32,144000.0,12.8895,12.9887,12.8895,12.9817,144000.0
2009-03-11 15:05:00,18.34,18.35,18.25,18.34,98600.0,12.9958,13.0029,12.932,12.9958,98600.0
2009-03-11 15:10:00,18.34,18.44,18.31,18.42,151400.0,12.9958,13.0667,12.9746,13.0525,151400.0
2009-03-11 15:15:00,18.42,18.42,18.32,18.4,158200.0,13.0525,13.0525,12.9817,13.0383,158200.0
2009-03-11 15:20:00,18.4,18.48,18.37,18.45,155000.0,13.0383,13.095,13.0171,13.0738,155000.0
2009-03-11 15:25:00,18.45,18.5,18.39,18.43,154000.0,13.0738,13.1092,13.0313,13.0596,154000.0
2009-03-11 15:30:00,18.43,18.47,18.39,18.46,240800.0,13.0596,13.0879,13.0313,13.0809,240800.0
2009-03-11 15:35:00,18.45,18.5,18.4,18.48,222000.0,13.0738,13.1092,13.0383,13.095,222000.0
2009-03-11 15:40:00,18.48,18.54,18.45,18.48,406200.0,13.095,13.1375,13.0738,13.095,406200.0
2009-03-11 15:45:00,18.48,18.48,18.31,18.38,320800.0,13.095,13.095,12.9746,13.0242,320800.0
2009-03-11 15:50:00,18.39,18.4,18.3,18.31,338200.0,13.0313,13.0383,12.9675,12.9746,338200.0
2009-03-11 15:55:00,18.31,18.31,18.22,18.25,462600.0,12.9746,12.9746,12.9108,12.932,462600.0
2009-03-12 09:30:00,18.21,18.66,18.15,18.65,225400.0,12.9037,13.2226,12.8612,13.2155,225400.0
2009-03-12 09:35:00,18.66,18.66,18.05,18.06,216800.0,13.2226,13.2226,12.7903,12.7974,216800.0
2009-03-12 09:40:00,18.05,18.11,17.9,17.92,185200.0,12.7903,12.8328,12.684,12.6982,185200.0
2009-03-12 09:45:00,17.92,17.92,17.8,17.88,139600.0,12.6982,12.6982,12.6132,12.6699,139600.0
2009-03-12 09:50:00,17.89,17.94,17.83,17.84,96400.0,12.677,12.7124,12.6344,12.6415,96400.0
2009-03-12 09:55:00,17.84,17.97,17.84,17.95,78600.0,12.6415,12.7336,12.6415,12.7195,78600.0
2009-03-12 10:00:00,17.97,18.06,17.91,17.96,95200.0,12.7336,12.7974,12.6911,12.7266,95200.0
2009-03-12 10:05:00,17.97,18.02,17.96,18.0,141200.0,12.7336,12.7691,12.7266,12.7549,141200.0
2009-03-12 10:10:00,18.01,18.08,17.94,17.94,210800.0,12.762,12.8116,12.7124,12.7124,210800.0
2009-03-12 10:15:00,17.94,17.96,17.88,17.92,140200.0,12.7124,12.7266,12.6699,12.6982,140200.0
2009-03-12 10:20:00,17.92,18.06,17.92,17.94,130600.0,12.6982,12.7974,12.6982,12.7124,130600.0
2009-03-12 10:25:00,17.93,17.95,17.88,17.92,92800.0,12.7053,12.7195,12.6699,12.6982,92800.0
2009-03-12 10:30:00,17.94,18.01,17.88,17.89,90000.0,12.7124,12.762,12.6699,12.677,90000.0
2009-03-12 10:35:00,17.89,17.95,17.86,17.95,49400.0,12.677,12.7195,12.6557,12.7195,49400.0
2009-03-12 10:40:00,17.95,18.04,17.92,18.0,141600.0,12.7195,12.7832,12.6982,12.7549,141600.0
2009-03-12 10:45:00,18.01,18.21,17.97,18.08,97600.0,12.762,12.9037,12.7336,12.8116,97600.0
2009-03-12 10:50:00,18.08,18.11,18.03,18.03,97200.0,12.8116,12.8328,12.7762,12.7762,97200.0
2009-03-12 10:55:00,18.03,18.04,17.93,17.93,100400.0,12.7762,12.7832,12.7053,12.7053,100400.0
2009-03-12 11:00:00,17.93,17.97,17.86,17.94,101600.0,12.7053,12.7336,12.6557,12.7124,101600.0
2009-03-12 11:05:00,17.94,17.96,17.85,17.92,78600.0,12.7124,12.7266,12.6486,12.6982,78600.0
2009-03-12 11:10:00,17.93,17.97,17.9,17.93,138200.0,12.7053,12.7336,12.684,12.7053,138200.0
2009-03-12 11:15:00,17.93,17.93,17.87,17.88,103000.0,12.7053,12.7053,12.6628,12.6699,103000.0
2009-03-12 11:20:00,17.89,17.89,17.77,17.84,242600.0,12.677,12.677,12.5919,12.6415,242600.0
2009-03-12 11:25:00,17.84,17.88,17.81,17.86,173600.0,12.6415,12.6699,12.6203,12.6557,173600.0
2009-03-12 11:30:00,17.86,17.9,17.81,17.83,99200.0,12.6557,12.684,12.6203,12.6344,99200.0
2009-03-12 11:35:00,17.82,17.89,17.82,17.88,78200.0,12.6273,12.677,12.6273,12.6699,78200.0
2009-03-12 11:40:00,17.89,17.96,17.88,17.93,136000.0,12.677,12.7266,12.6699,12.7053,136000.0
2009-03-12 11:45:00,17.94,17.96,17.93,17.93,44200.0,12.7124,12.7266,12.7053,12.7053,44200.0
2009-03-12 11:50:00,17.93,17.99,17.93,17.97,150000.0,12.7053,12.7478,12.7053,12.7336,150000.0
2009-03-12 11:55:00,17.97,18.03,17.97,18.03,265200.0,12.7336,12.7762,12.7336,12.7762,265200.0
2009-03-12 12:00:00,18.03,18.14,18.03,18.11,132600.0,12.7762,12.8541,12.7762,12.8328,132600.0
2009-03-12 12:05:00,18.11,18.23,18.09,18.22,150200.0,12.8328,12.9179,12.8187,12.9108,150200.0
2009-03-12 12:10:00,18.22,18.23,18.15,18.16,70200.0,12.9108,12.9179,12.8612,12.8683,70200.0
2009-03-12 12:15:00,18.17,18.25,18.13,18.14,37800.0,12.8754,12.932,12.847,12.8541,37800.0
2009-03-12 12:20:00,18.14,18.25,18.14,18.2,50000.0,12.8541,12.932,12.8541,12.8966,50000.0
2009-03-12 12:25:00,18.21,18.22,18.15,18.2,43400.0,12.9037,12.9108,12.8612,12.8966,43400.0
2009-03-12 12:30:00,18.19,18.31,18.14,18.25,52000.0,12.8895,12.9746,12.8541,12.932,52000.0
2009-03-12 12:35:00,18.25,18.33,18.25,18.32,60000.0,12.932,12.9887,12.932,12.9817,60000.0
2009-03-12 12:40:00,18.33,18.35,18.32,18.34,39200.0,12.9887,13.0029,12.9817,12.9958,39200.0
2009-03-12 12:45:00,18.35,18.41,18.34,18.4,55200.0,13.0029,13.0454,12.9958,13.0383,55200.0
2009-03-12 12:50:00,18.4,18.52,18.32,18.5,185200.0,13.0383,13.1234,12.9817,13.1092,185200.0
2009-03-12 12:55:00,18.49,18.52,18.47,18.47,91000.0,13.1021,13.1234,13.0879,13.0879,91000.0
2009-03-12 13:00:00,18.47,18.64,18.47,18.56,378600.0,13.0879,13.2084,13.0879,13.1517,378600.0
2009-03-12 13:05:00,18.54,18.58,18.48,18.5,54800.0,13.1375,13.1659,13.095,13.1092,54800.0
2009-03-12 13:10:00,18.5,18.5,18.41,18.43,48800.0,13.1092,13.1092,13.0454,13.0596,48800.0
2009-03-12 13:15:00,18.43,18.46,18.41,18.46,91800.0,13.0596,13.0809,13.0454,13.0809,91800.0
2009-03-12 13:20:00,18.46,18.59,18.46,18.49,242400.0,13.0809,13.173,13.0809,13.1021,242400.0
2009-03-12 13:25:00,18.49,18.49,18.39,18.46,142800.0,13.1021,13.1021,13.0313,13.0809,142800.0
2009-03-12 13:30:00,18.46,18.5,18.4,18.43,56600.0,13.0809,13.1092,13.0383,13.0596,56600.0
2009-03-12 13:35:00,18.43,18.48,18.42,18.47,43600.0,13.0596,13.095,13.0525,13.0879,43600.0
2009-03-12 13:40:00,18.48,18.53,18.43,18.47,49400.0,13.095,13.1305,13.0596,13.0879,49400.0
2009-03-12 13:45:00,18.46,18.5,18.45,18.48,77200.0,13.0809,13.1092,13.0738,13.095,77200.0
2009-03-12 13:50:00,18.48,18.54,18.42,18.48,94400.0,13.095,13.1375,13.0525,13.095,94400.0
2009-03-12 13:55:00,18.48,18.49,18.42,18.45,89200.0,13.095,13.1021,13.0525,13.0738,89200.0
2009-03-12 14:00:00,18.45,18.5,18.43,18.5,74000.0,13.0738,13.1092,13.0596,13.1092,74000.0
2009-03-12 14:05:00,18.49,18.53,18.38,18.42,129200.0,13.1021,13.1305,13.0242,13.0525,129200.0
2009-03-12 14:10:00,18.42,18.56,18.41,18.52,156600.0,13.0525,13.1517,13.0454,13.1234,156600.0
2009-03-12 14:15:00,18.52,18.59,18.5,18.56,55000.0,13.1234,13.173,13.1092,13.1517,55000.0
2009-03-12 14:20:00,18.56,18.63,18.52,18.52,111200.0,13.1517,13.2013,13.1234,13.1234,111200.0
2009-03-12 14:25:00,18.53,18.58,18.5,18.51,79200.0,13.1305,13.1659,13.1092,13.1163,79200.0
2009-03-12 14:30:00,18.5,18.52,18.47,18.5,53600.0,13.1092,13.1234,13.0879,13.1092,53600.0
2009-03-12 14:35:00,18.49,18.5,18.45,18.46,59000.0,13.1021,13.1092,13.0738,13.0809,59000.0
2009-03-12 14:40:00,18.47,18.53,18.47,18.5,41800.0,13.0879,13.1305,13.0879,13.1092,41800.0
2009-03-12 14:45:00,18.51,18.59,18.5,18.58,66800.0,13.1163,13.173,13.1092,13.1659,66800.0
2009-03-12 14:50:00,18.59,18.59,18.51,18.53,78800.0,13.173,13.173,13.1163,13.1305,78800.0
2009-03-12 14:55:00,18.53,18.54,18.49,18.5,94000.0,13.1305,13.1375,13.1021,13.1092,94000.0
2009-03-12 15:00:00,18.5,18.52,18.48,18.5,117600.0,13.1092,13.1234,13.095,13.1092,117600.0
2009-03-12 15:05:00,18.5,18.57,18.49,18.57,139600.0,13.1092,13.1588,13.1021,13.1588,139600.0
2009-03-12 15:10:00,18.56,18.62,18.52,18.61,95800.0,13.1517,13.1942,13.1234,13.1871,95800.0
2009-03-12 15:15:00,18.61,18.63,18.55,18.63,146600.0,13.1871,13.2013,13.1446,13.2013,146600.0
2009-03-12 15:20:00,18.62,18.62,18.5,18.52,121000.0,13.1942,13.1942,13.1092,13.1234,121000.0
2009-03-12 15:25:00,18.51,18.57,18.5,18.56,112000.0,13.1163,13.1588,13.1092,13.1517,112000.0
2009-03-12 15:30:00,18.56,18.63,18.54,18.61,177400.0,13.1517,13.2013,13.1375,13.1871,177400.0
2009-03-12 15:35:00,18.61,18.77,18.6,18.72,387600.0,13.1871,13.3005,13.1801,13.2651,387600.0
2009-03-12 15:40:00,18.72,18.77,18.69,18.75,317400.0,13.2651,13.3005,13.2438,13.2864,317400.0
2009-03-12 15:45:00,18.74,18.79,18.72,18.75,303600.0,13.2793,13.3147,13.2651,13.2864,303600.0
2009-03-12 15:50:00,18.75,18.75,18.6,18.64,390000.0,13.2864,13.2864,13.1801,13.2084,390000.0
2009-03-12 15:55:00,18.64,18.66,18.56,18.64,522800.0,13.2084,13.2226,13.1517,13.2084,522800.0
2009-03-13 09:30:00,18.75,19.07,18.75,19.02,214600.0,13.2864,13.5131,13.2864,13.4777,214600.0
2009-03-13 09:35:00,19.01,19.13,18.91,18.97,149200.0,13.4706,13.5556,13.3997,13.4422,149200.0
2009-03-13 09:40:00,18.97,18.98,18.53,18.7,332400.0,13.4422,13.4493,13.1305,13.2509,332400.0
2009-03-13 09:45:00,18.67,18.89,18.63,18.7,145600.0,13.2297,13.3856,13.2013,13.2509,145600.0
2009-03-13 09:50:00,18.68,18.72,18.59,18.68,84200.0,13.2367,13.2651,13.173,13.2367,84200.0
2009-03-13 09:55:00,18.68,18.75,18.56,18.61,66000.0,13.2367,13.2864,13.1517,13.1871,66000.0
2009-03-13 10:00:00,18.61,18.77,18.55,18.77,65400.0,13.1871,13.3005,13.1446,13.3005,65400.0
2009-03-13 10:05:00,18.77,18.93,18.71,18.9,92200.0,13.3005,13.4139,13.258,13.3926,92200.0
2009-03-13 10:10:00,18.91,18.95,18.81,18.86,66800.0,13.3997,13.4281,13.3289,13.3643,66800.0
2009-03-13 10:15:00,18.86,18.9,18.74,18.83,76800.0,13.3643,13.3926,13.2793,13.343,76800.0
2009-03-13 10:20:00,18.81,18.85,18.74,18.76,27600.0,13.3289,13.3572,13.2793,13.2934,27600.0
2009-03-13 10:25:00,18.76,18.78,18.63,18.65,119400.0,13.2934,13.3076,13.2013,13.2155,119400.0
2009-03-13 10:30:00,18.65,18.7,18.61,18.7,136400.0,13.2155,13.2509,13.1871,13.2509,136400.0
2009-03-13 10:35:00,18.68,18.77,18.66,18.76,133400.0,13.2367,13.3005,13.2226,13.2934,133400.0
2009-03-13 10:40:00,18.75,18.82,18.75,18.82,73200.0,13.2864,13.336,13.2864,13.336,73200.0
2009-03-13 10:45:00,18.83,19.0,18.8,18.9,128000.0,13.343,13.4635,13.3218,13.3926,128000.0
2009-03-13 10:50:00,18.89,18.9,18.75,18.78,164400.0,13.3856,13.3926,13.2864,13.3076,164400.0
2009-03-13 10:55:00,18.78,18.79,18.66,18.73,162200.0,13.3076,13.3147,13.2226,13.2722,162200.0
2009-03-13 11:00:00,18.73,18.79,18.71,18.79,114400.0,13.2722,13.3147,13.258,13.3147,114400.0
2009-03-13 11:05:00,18.77,18.77,18.68,18.71,133800.0,13.3005,13.3005,13.2367,13.258,133800.0
2009-03-13 11:10:00,18.71,18.74,18.62,18.73,96800.0,13.258,13.2793,13.1942,13.2722,96800.0
2009-03-13 11:15:00,18.71,18.74,18.61,18.61,79800.0,13.258,13.2793,13.1871,13.1871,79800.0
2009-03-13 11:20:00,18.61,18.7,18.56,18.68,225000.0,13.1871,13.2509,13.1517,13.2367,225000.0
2009-03-13 11:25:00,18.68,18.7,18.63,18.68,50400.0,13.2367,13.2509,13.2013,13.2367,50400.0
2009-03-13 11:30:00,18.67,18.71,18.63,18.63,70800.0,13.2297,13.258,13.2013,13.2013,70800.0
2009-03-13 11:35:00,18.63,18.7,18.54,18.6,80000.0,13.2013,13.2509,13.1375,13.1801,80000.0
2009-03-13 11:40:00,18.6,18.61,18.5,18.52,56000.0,13.1801,13.1871,13.1092,13.1234,56000.0
2009-03-13 11:45:00,18.52,18.56,18.44,18.5,79200.0,13.1234,13.1517,13.0667,13.1092,79200.0
2009-03-13 11:50:00,18.49,18.5,18.44,18.45,61200.0,13.1021,13.1092,13.0667,13.0738,61200.0
2009-03-13 11:55:00,18.45,18.48,18.41,18.46,66200.0,13.0738,13.095,13.0454,13.0809,66200.0
2009-03-13 12:00:00,18.45,18.51,18.4,18.41,89200.0,13.0738,13.1163,13.0383,13.0454,89200.0
2009-03-13 12:05:00,18.41,18.45,18.38,18.44,79400.0,13.0454,13.0738,13.0242,13.0667,79400.0
2009-03-13 12:10:00,18.43,18.43,18.36,18.39,59600.0,13.0596,13.0596,13.01,13.0313,59600.0
2009-03-13 12:15:00,18.39,18.4,18.33,18.34,44000.0,13.0313,13.0383,12.9887,12.9958,44000.0
2009-03-13 12:20:00,18.34,18.38,18.32,18.36,55400.0,12.9958,13.0242,12.9817,13.01,55400.0
2009-03-13 12:25:00,18.36,18.42,18.36,18.39,91800.0,13.01,13.0525,13.01,13.0313,91800.0
2009-03-13 12:30:00,18.38,18.43,18.38,18.41,43800.0,13.0242,13.0596,13.0242,13.0454,43800.0
2009-03-13 12:35:00,18.42,18.45,18.38,18.39,47800.0,13.0525,13.0738,13.0242,13.0313,47800.0
2009-03-13 12:40:00,18.39,18.52,18.39,18.51,109000.0,13.0313,13.1234,13.0313,13.1163,109000.0
2009-03-13 12:45:00,18.5,18.58,18.49,18.55,129600.0,13.1092,13.1659,13.1021,13.1446,129600.0
2009-03-13 12:50:00,18.54,18.57,18.51,18.57,69800.0,13.1375,13.1588,13.1163,13.1588,69800.0
2009-03-13 12:55:00,18.57,18.61,18.53,18.61,52400.0,13.1588,13.1871,13.1305,13.1871,52400.0
2009-03-13 13:00:00,18.6,18.61,18.54,18.56,29600.0,13.1801,13.1871,13.1375,13.1517,29600.0
2009-03-13 13:05:00,18.55,18.62,18.54,18.56,80000.0,13.1446,13.1942,13.1375,13.1517,80000.0
2009-03-13 13:10:00,18.56,18.66,18.53,18.65,54400.0,13.1517,13.2226,13.1305,13.2155,54400.0
2009-03-13 13:15:00,18.66,18.68,18.62,18.65,51000.0,13.2226,13.2367,13.1942,13.2155,51000.0
2009-03-13 13:20:00,18.64,18.66,18.62,18.66,18600.0,13.2084,13.2226,13.1942,13.2226,18600.0
2009-03-13 13:25:00,18.67,18.67,18.63,18.64,26000.0,13.2297,13.2297,13.2013,13.2084,26000.0
2009-03-13 13:30:00,18.64,18.67,18.6,18.63,27800.0,13.2084,13.2297,13.1801,13.2013,27800.0
2009-03-13 13:35:00,18.63,18.64,18.54,18.54,41600.0,13.2013,13.2084,13.1375,13.1375,41600.0
2009-03-13 13:40:00,18.55,18.58,18.52,18.57,23000.0,13.1446,13.1659,13.1234,13.1588,23000.0
2009-03-13 13:45:00,18.56,18.56,18.5,18.54,41800.0,13.1517,13.1517,13.1092,13.1375,41800.0
2009-03-13 13:50:00,18.55,18.6,18.5,18.52,44000.0,13.1446,13.1801,13.1092,13.1234,44000.0
2009-03-13 13:55:00,18.52,18.59,18.52,18.55,21600.0,13.1234,13.173,13.1234,13.1446,21600.0
2009-03-13 14:00:00,18.57,18.63,18.55,18.58,41800.0,13.1588,13.2013,13.1446,13.1659,41800.0
2009-03-13 14:05:00,18.58,18.67,18.57,18.65,35200.0,13.1659,13.2297,13.1588,13.2155,35200.0
2009-03-13 14:10:00,18.65,18.65,18.6,18.61,33600.0,13.2155,13.2155,13.1801,13.1871,33600.0
2009-03-13 14:15:00,18.61,18.64,18.51,18.55,74200.0,13.1871,13.2084,13.1163,13.1446,74200.0
2009-03-13 14:20:00,18.55,18.56,18.51,18.53,38800.0,13.1446,13.1517,13.1163,13.1305,38800.0
2009-03-13 14:25:00,18.54,18.58,18.53,18.57,43000.0,13.1375,13.1659,13.1305,13.1588,43000.0
2009-03-13 14:30:00,18.57,18.62,18.55,18.58,50200.0,13.1588,13.1942,13.1446,13.1659,50200.0
2009-03-13 14:35:00,18.58,18.65,18.58,18.58,76600.0,13.1659,13.2155,13.1659,13.1659,76600.0
2009-03-13 14:40:00,18.58,18.61,18.55,18.57,45800.0,13.1659,13.1871,13.1446,13.1588,45800.0
2009-03-13 14:45:00,18.6,18.68,18.58,18.6,75000.0,13.1801,13.2367,13.1659,13.1801,75000.0
2009-03-13 14:50:00,18.6,18.61,18.58,18.58,38200.0,13.1801,13.1871,13.1659,13.1659,38200.0
2009-03-13 14:55:00,18.58,18.6,18.48,18.5,74600.0,13.1659,13.1801,13.095,13.1092,74600.0
2009-03-13 15:00:00,18.5,18.58,18.5,18.51,154400.0,13.1092,13.1659,13.1092,13.1163,154400.0
2009-03-13 15:05:00,18.51,18.56,18.48,18.55,192400.0,13.1163,13.1517,13.095,13.1446,192400.0
2009-03-13 15:10:00,18.55,18.56,18.51,18.52,54200.0,13.1446,13.1517,13.1163,13.1234,54200.0
2009-03-13 15:15:00,18.53,18.61,18.52,18.6,99600.0,13.1305,13.1871,13.1234,13.1801,99600.0
2009-03-13 15:20:00,18.61,18.61,18.56,18.58,62800.0,13.1871,13.1871,13.1517,13.1659,62800.0
2009-03-13 15:25:00,18.59,18.62,18.55,18.57,73200.0,13.173,13.1942,13.1446,13.1588,73200.0
2009-03-13 15:30:00,18.57,18.6,18.46,18.5,144800.0,13.1588,13.1801,13.0809,13.1092,144800.0
2009-03-13 15:35:00,18.5,18.58,18.5,18.57,155000.0,13.1092,13.1659,13.1092,13.1588,155000.0
2009-03-13 15:40:00,18.57,18.66,18.57,18.63,322600.0,13.1588,13.2226,13.1588,13.2013,322600.0
2009-03-13 15:45:00,18.63,18.64,18.54,18.55,266000.0,13.2013,13.2084,13.1375,13.1446,266000.0
2009-03-13 15:50:00,18.54,18.61,18.53,18.6,325400.0,13.1375,13.1871,13.1305,13.1801,325400.0
2009-03-13 15:55:00,18.6,18.61,18.55,18.57,233800.0,13.1801,13.1871,13.1446,13.1588,233800.0
2009-03-16 09:30:00,19.35,19.38,18.95,19.06,636800.0,13.7115,13.7328,13.4281,13.506,636800.0
2009-03-16 09:35:00,19.08,19.13,18.98,19.09,333400.0,13.5202,13.5556,13.4493,13.5273,333400.0
2009-03-16 09:40:00,19.09,19.25,19.06,19.21,316600.0,13.5273,13.6407,13.506,13.6123,316600.0
2009-03-16 09:45:00,19.21,19.61,19.21,19.57,578000.0,13.6123,13.8958,13.6123,13.8674,578000.0
2009-03-16 09:50:00,19.59,19.89,19.53,19.82,856600.0,13.8816,14.0942,13.8391,14.0446,856600.0
2009-03-16 09:55:00,19.83,19.85,19.61,19.73,408600.0,14.0516,14.0658,13.8958,13.9808,408600.0
2009-03-16 10:00:00,19.72,19.97,19.72,19.91,462600.0,13.9737,14.1509,13.9737,14.1083,462600.0
2009-03-16 10:05:00,19.91,19.95,19.75,19.86,318800.0,14.1083,14.1367,13.995,14.0729,318800.0
2009-03-16 10:10:00,19.86,19.93,19.64,19.72,424000.0,14.0729,14.1225,13.917,13.9737,424000.0
2009-03-16 10:15:00,19.72,19.79,19.61,19.69,359200.0,13.9737,14.0233,13.8958,13.9524,359200.0
2009-03-16 10:20:00,19.69,19.84,19.69,19.74,256600.0,13.9524,14.0587,13.9524,13.9879,256600.0
2009-03-16 10:25:00,19.75,19.78,19.56,19.59,176800.0,13.995,14.0162,13.8603,13.8816,176800.0
2009-03-16 10:30:00,19.6,19.78,19.6,19.72,315600.0,13.8887,14.0162,13.8887,13.9737,315600.0
2009-03-16 10:35:00,19.72,19.73,19.65,19.7,116400.0,13.9737,13.9808,13.9241,13.9595,116400.0
2009-03-16 10:40:00,19.7,19.78,19.64,19.75,197400.0,13.9595,14.0162,13.917,13.995,197400.0
2009-03-16 10:45:00,19.75,19.81,19.68,19.74,169600.0,13.995,14.0375,13.9454,13.9879,169600.0
2009-03-16 10:50:00,19.73,19.76,19.7,19.73,91800.0,13.9808,14.002,13.9595,13.9808,91800.0
2009-03-16 10:55:00,19.74,19.8,19.67,19.69,121000.0,13.9879,14.0304,13.9383,13.9524,121000.0
2009-03-16 11:00:00,19.7,19.79,19.68,19.79,142800.0,13.9595,14.0233,13.9454,14.0233,142800.0
2009-03-16 11:05:00,19.78,19.95,19.78,19.93,237400.0,14.0162,14.1367,14.0162,14.1225,237400.0
2009-03-16 11:10:00,19.92,19.96,19.9,19.94,95600.0,14.1154,14.1438,14.1012,14.1296,95600.0
2009-03-16 11:15:00,19.95,20.14,19.94,20.12,253200.0,14.1367,14.2713,14.1296,14.2571,253200.0
2009-03-16 11:20:00,20.12,20.18,20.1,20.18,118400.0,14.2571,14.2997,14.243,14.2997,118400.0
2009-03-16 11:25:00,20.18,20.28,20.18,20.25,270800.0,14.2997,14.3705,14.2997,14.3493,270800.0
2009-03-16 11:30:00,20.25,20.44,20.13,20.24,642000.0,14.3493,14.4839,14.2642,14.3422,642000.0
2009-03-16 11:35:00,20.24,20.25,20.17,20.18,154200.0,14.3422,14.3493,14.2926,14.2997,154200.0
2009-03-16 11:40:00,20.19,20.22,20.05,20.06,308400.0,14.3067,14.328,14.2075,14.2146,308400.0
2009-03-16 11:45:00,20.05,20.12,20.04,20.07,112800.0,14.2075,14.2571,14.2005,14.2217,112800.0
2009-03-16 11:50:00,20.06,20.11,20.02,20.03,146000.0,14.2146,14.2501,14.1863,14.1934,146000.0
2009-03-16 11:55:00,20.03,20.09,20.01,20.03,243400.0,14.1934,14.2359,14.1792,14.1934,243400.0
2009-03-16 12:00:00,20.03,20.04,20.0,20.02,72600.0,14.1934,14.2005,14.1721,14.1863,72600.0
2009-03-16 12:05:00,20.03,20.07,20.0,20.04,54000.0,14.1934,14.2217,14.1721,14.2005,54000.0
2009-03-16 12:10:00,20.03,20.12,20.01,20.11,151400.0,14.1934,14.2571,14.1792,14.2501,151400.0
2009-03-16 12:15:00,20.1,20.12,19.96,19.98,164800.0,14.243,14.2571,14.1438,14.1579,164800.0
2009-03-16 12:20:00,19.98,20.06,19.97,20.04,61000.0,14.1579,14.2146,14.1509,14.2005,61000.0
2009-03-16 12:25:00,20.03,20.05,20.0,20.04,58800.0,14.1934,14.2075,14.1721,14.2005,58800.0
2009-03-16 12:30:00,20.04,20.15,20.04,20.13,229600.0,14.2005,14.2784,14.2005,14.2642,229600.0
2009-03-16 12:35:00,20.15,20.15,20.08,20.09,146600.0,14.2784,14.2784,14.2288,14.2359,146600.0
2009-03-16 12:40:00,20.11,20.13,20.08,20.08,73600.0,14.2501,14.2642,14.2288,14.2288,73600.0
2009-03-16 12:45:00,20.08,20.11,20.06,20.08,84600.0,14.2288,14.2501,14.2146,14.2288,84600.0
2009-03-16 12:50:00,20.08,20.09,20.04,20.09,91200.0,14.2288,14.2359,14.2005,14.2359,91200.0
2009-03-16 12:55:00,20.09,20.15,20.04,20.14,181800.0,14.2359,14.2784,14.2005,14.2713,181800.0
2009-03-16 13:00:00,20.14,20.16,20.07,20.08,202600.0,14.2713,14.2855,14.2217,14.2288,202600.0
2009-03-16 13:05:00,20.1,20.1,20.05,20.07,171000.0,14.243,14.243,14.2075,14.2217,171000.0
2009-03-16 13:10:00,20.08,20.09,19.97,19.99,138800.0,14.2288,14.2359,14.1509,14.165,138800.0
2009-03-16 13:15:00,19.98,20.06,19.96,20.05,181800.0,14.1579,14.2146,14.1438,14.2075,181800.0
2009-03-16 13:20:00,20.06,20.07,20.0,20.02,106000.0,14.2146,14.2217,14.1721,14.1863,106000.0
2009-03-16 13:25:00,20.02,20.03,19.97,20.02,91000.0,14.1863,14.1934,14.1509,14.1863,91000.0
2009-03-16 13:30:00,20.01,20.05,19.96,20.0,142400.0,14.1792,14.2075,14.1438,14.1721,142400.0
2009-03-16 13:35:00,20.0,20.08,19.99,20.06,151000.0,14.1721,14.2288,14.165,14.2146,151000.0
2009-03-16 13:40:00,20.07,20.11,20.02,20.1,204000.0,14.2217,14.2501,14.1863,14.243,204000.0
2009-03-16 13:45:00,20.11,20.15,20.11,20.11,147200.0,14.2501,14.2784,14.2501,14.2501,147200.0
2009-03-16 13:50:00,20.11,20.14,20.07,20.07,72600.0,14.2501,14.2713,14.2217,14.2217,72600.0
2009-03-16 13:55:00,20.07,20.07,20.02,20.05,63600.0,14.2217,14.2217,14.1863,14.2075,63600.0
2009-03-16 14:00:00,20.05,20.06,19.99,20.03,100400.0,14.2075,14.2146,14.165,14.1934,100400.0
2009-03-16 14:05:00,20.03,20.04,19.93,20.0,148400.0,14.1934,14.2005,14.1225,14.1721,148400.0
2009-03-16 14:10:00,20.0,20.0,19.93,19.93,154200.0,14.1721,14.1721,14.1225,14.1225,154200.0
2009-03-16 14:15:00,19.94,20.0,19.93,19.94,113000.0,14.1296,14.1721,14.1225,14.1296,113000.0
2009-03-16 14:20:00,19.96,19.97,19.85,19.89,171200.0,14.1438,14.1509,14.0658,14.0942,171200.0
2009-03-16 14:25:00,19.89,19.93,19.84,19.87,131200.0,14.0942,14.1225,14.0587,14.08,131200.0
2009-03-16 14:30:00,19.87,19.91,19.84,19.86,165800.0,14.08,14.1083,14.0587,14.0729,165800.0
2009-03-16 14:35:00,19.86,19.9,19.85,19.86,186000.0,14.0729,14.1012,14.0658,14.0729,186000.0
2009-03-16 14:40:00,19.86,19.96,19.86,19.95,132000.0,14.0729,14.1438,14.0729,14.1367,132000.0
2009-03-16 14:45:00,19.95,19.99,19.93,19.95,133200.0,14.1367,14.165,14.1225,14.1367,133200.0
2009-03-16 14:50:00,19.94,19.98,19.9,19.92,119600.0,14.1296,14.1579,14.1012,14.1154,119600.0
2009-03-16 14:55:00,19.91,19.92,19.77,19.77,205000.0,14.1083,14.1154,14.0091,14.0091,205000.0
2009-03-16 15:00:00,19.77,19.79,19.71,19.73,215200.0,14.0091,14.0233,13.9666,13.9808,215200.0
2009-03-16 15:05:00,19.73,19.75,19.68,19.73,213000.0,13.9808,13.995,13.9454,13.9808,213000.0
2009-03-16 15:10:00,19.73,19.8,19.71,19.78,235400.0,13.9808,14.0304,13.9666,14.0162,235400.0
2009-03-16 15:15:00,19.77,19.77,19.66,19.69,190000.0,14.0091,14.0091,13.9312,13.9524,190000.0
2009-03-16 15:20:00,19.69,19.7,19.55,19.55,286200.0,13.9524,13.9595,13.8532,13.8532,286200.0
2009-03-16 15:25:00,19.55,19.66,19.55,19.64,343600.0,13.8532,13.9312,13.8532,13.917,343600.0
2009-03-16 15:30:00,19.63,19.65,19.57,19.63,316000.0,13.9099,13.9241,13.8674,13.9099,316000.0
2009-03-16 15:35:00,19.61,19.63,19.49,19.55,313400.0,13.8958,13.9099,13.8107,13.8532,313400.0
2009-03-16 15:40:00,19.55,19.57,19.48,19.5,294200.0,13.8532,13.8674,13.8036,13.8178,294200.0
2009-03-16 15:45:00,19.5,19.58,19.49,19.52,389600.0,13.8178,13.8745,13.8107,13.832,389600.0
2009-03-16 15:50:00,19.53,19.56,19.49,19.52,380600.0,13.8391,13.8603,13.8107,13.832,380600.0
2009-03-16 15:55:00,19.52,19.53,19.46,19.48,439400.0,13.832,13.8391,13.7895,13.8036,439400.0
2009-03-17 09:30:00,19.5,19.71,19.19,19.65,191200.0,13.8178,13.9666,13.5981,13.9241,191200.0
2009-03-17 09:35:00,19.65,19.85,19.34,19.39,326800.0,13.9241,14.0658,13.7044,13.7399,326800.0
2009-03-17 09:40:00,19.39,19.43,19.17,19.2,149600.0,13.7399,13.7682,13.584,13.6052,149600.0
2009-03-17 09:45:00,19.2,19.31,19.15,19.3,194200.0,13.6052,13.6832,13.5698,13.6761,194200.0
2009-03-17 09:50:00,19.3,19.43,19.16,19.18,341000.0,13.6761,13.7682,13.5769,13.5911,341000.0
2009-03-17 09:55:00,19.19,19.38,19.19,19.31,87000.0,13.5981,13.7328,13.5981,13.6832,87000.0
2009-03-17 10:00:00,19.31,19.48,19.31,19.36,100000.0,13.6832,13.8036,13.6832,13.7186,100000.0
2009-03-17 10:05:00,19.36,19.36,19.25,19.35,80000.0,13.7186,13.7186,13.6407,13.7115,80000.0
2009-03-17 10:10:00,19.36,19.45,19.3,19.38,66400.0,13.7186,13.7824,13.6761,13.7328,66400.0
2009-03-17 10:15:00,19.39,19.51,19.34,19.41,124400.0,13.7399,13.8249,13.7044,13.754,124400.0
2009-03-17 10:20:00,19.42,19.56,19.41,19.52,72200.0,13.7611,13.8603,13.754,13.832,72200.0
2009-03-17 10:25:00,19.51,19.51,19.36,19.37,73800.0,13.8249,13.8249,13.7186,13.7257,73800.0
2009-03-17 10:30:00,19.39,19.39,19.27,19.34,63000.0,13.7399,13.7399,13.6548,13.7044,63000.0
2009-03-17 10:35:00,19.34,19.41,19.3,19.34,80200.0,13.7044,13.754,13.6761,13.7044,80200.0
2009-03-17 10:40:00,19.35,19.48,19.29,19.47,106600.0,13.7115,13.8036,13.669,13.7965,106600.0
2009-03-17 10:45:00,19.46,19.55,19.45,19.48,157400.0,13.7895,13.8532,13.7824,13.8036,157400.0
2009-03-17 10:50:00,19.48,19.57,19.47,19.55,82800.0,13.8036,13.8674,13.7965,13.8532,82800.0
2009-03-17 10:55:00,19.56,19.59,19.53,19.56,40400.0,13.8603,13.8816,13.8391,13.8603,40400.0
2009-03-17 11:00:00,19.56,19.59,19.54,19.57,96800.0,13.8603,13.8816,13.8462,13.8674,96800.0
2009-03-17 11:05:00,19.56,19.62,19.55,19.6,83600.0,13.8603,13.9028,13.8532,13.8887,83600.0
2009-03-17 11:10:00,19.6,19.61,19.55,19.6,106000.0,13.8887,13.8958,13.8532,13.8887,106000.0
2009-03-17 11:15:00,19.59,19.64,19.58,19.61,189200.0,13.8816,13.917,13.8745,13.8958,189200.0
2009-03-17 11:20:00,19.61,19.67,19.56,19.56,112600.0,13.8958,13.9383,13.8603,13.8603,112600.0
2009-03-17 11:25:00,19.56,19.59,19.5,19.54,87200.0,13.8603,13.8816,13.8178,13.8462,87200.0
2009-03-17 11:30:00,19.52,19.58,19.5,19.51,79600.0,13.832,13.8745,13.8178,13.8249,79600.0
2009-03-17 11:35:00,19.53,19.55,19.52,19.54,42400.0,13.8391,13.8532,13.832,13.8462,42400.0
2009-03-17 11:40:00,19.54,19.64,19.49,19.62,82400.0,13.8462,13.917,13.8107,13.9028,82400.0
2009-03-17 11:45:00,19.61,19.64,19.58,19.6,65800.0,13.8958,13.917,13.8745,13.8887,65800.0
2009-03-17 11:50:00,19.6,19.63,19.58,19.63,42400.0,13.8887,13.9099,13.8745,13.9099,42400.0
2009-03-17 11:55:00,19.63,19.7,19.59,19.66,59400.0,13.9099,13.9595,13.8816,13.9312,59400.0
2009-03-17 12:00:00,19.68,19.72,19.66,19.67,87600.0,13.9454,13.9737,13.9312,13.9383,87600.0
2009-03-17 12:05:00,19.67,19.72,19.65,19.67,80800.0,13.9383,13.9737,13.9241,13.9383,80800.0
2009-03-17 12:10:00,19.67,19.69,19.61,19.63,62200.0,13.9383,13.9524,13.8958,13.9099,62200.0
2009-03-17 12:15:00,19.63,19.66,19.62,19.63,110400.0,13.9099,13.9312,13.9028,13.9099,110400.0
2009-03-17 12:20:00,19.64,19.7,19.63,19.68,136000.0,13.917,13.9595,13.9099,13.9454,136000.0
2009-03-17 12:25:00,19.68,19.74,19.65,19.69,178000.0,13.9454,13.9879,13.9241,13.9524,178000.0
2009-03-17 12:30:00,19.68,19.75,19.68,19.75,106800.0,13.9454,13.995,13.9454,13.995,106800.0
2009-03-17 12:35:00,19.75,19.9,19.73,19.83,254800.0,13.995,14.1012,13.9808,14.0516,254800.0
2009-03-17 12:40:00,19.84,19.98,19.83,19.96,183600.0,14.0587,14.1579,14.0516,14.1438,183600.0
2009-03-17 12:45:00,19.95,20.0,19.89,19.93,167800.0,14.1367,14.1721,14.0942,14.1225,167800.0
2009-03-17 12:50:00,19.93,19.96,19.89,19.89,105800.0,14.1225,14.1438,14.0942,14.0942,105800.0
2009-03-17 12:55:00,19.89,19.95,19.87,19.93,100600.0,14.0942,14.1367,14.08,14.1225,100600.0
2009-03-17 13:00:00,19.93,19.99,19.9,19.9,124400.0,14.1225,14.165,14.1012,14.1012,124400.0
2009-03-17 13:05:00,19.9,19.9,19.84,19.89,175200.0,14.1012,14.1012,14.0587,14.0942,175200.0
2009-03-17 13:10:00,19.89,19.93,19.88,19.89,89800.0,14.0942,14.1225,14.0871,14.0942,89800.0
2009-03-17 13:15:00,19.89,19.98,19.89,19.94,141400.0,14.0942,14.1579,14.0942,14.1296,141400.0
2009-03-17 13:20:00,19.95,20.02,19.93,20.02,164800.0,14.1367,14.1863,14.1225,14.1863,164800.0
2009-03-17 13:25:00,20.02,20.03,19.91,19.91,175800.0,14.1863,14.1934,14.1083,14.1083,175800.0
2009-03-17 13:30:00,19.92,19.97,19.89,19.93,121400.0,14.1154,14.1509,14.0942,14.1225,121400.0
2009-03-17 13:35:00,19.95,19.95,19.89,19.89,83400.0,14.1367,14.1367,14.0942,14.0942,83400.0
2009-03-17 13:40:00,19.89,19.91,19.82,19.83,124200.0,14.0942,14.1083,14.0446,14.0516,124200.0
2009-03-17 13:45:00,19.82,19.85,19.76,19.77,93000.0,14.0446,14.0658,14.002,14.0091,93000.0
2009-03-17 13:50:00,19.77,19.78,19.72,19.74,116600.0,14.0091,14.0162,13.9737,13.9879,116600.0
2009-03-17 13:55:00,19.74,19.74,19.66,19.67,104600.0,13.9879,13.9879,13.9312,13.9383,104600.0
2009-03-17 14:00:00,19.68,19.68,19.58,19.61,170400.0,13.9454,13.9454,13.8745,13.8958,170400.0
2009-03-17 14:05:00,19.62,19.68,19.6,19.63,224600.0,13.9028,13.9454,13.8887,13.9099,224600.0
2009-03-17 14:10:00,19.63,19.74,19.61,19.74,126400.0,13.9099,13.9879,13.8958,13.9879,126400.0
2009-03-17 14:15:00,19.74,19.77,19.68,19.71,192200.0,13.9879,14.0091,13.9454,13.9666,192200.0
2009-03-17 14:20:00,19.7,19.75,19.66,19.7,144400.0,13.9595,13.995,13.9312,13.9595,144400.0
2009-03-17 14:25:00,19.71,19.71,19.59,19.61,149200.0,13.9666,13.9666,13.8816,13.8958,149200.0
2009-03-17 14:30:00,19.61,19.68,19.6,19.66,129800.0,13.8958,13.9454,13.8887,13.9312,129800.0
2009-03-17 14:35:00,19.65,19.75,19.64,19.72,127200.0,13.9241,13.995,13.917,13.9737,127200.0
2009-03-17 14:40:00,19.72,19.86,19.71,19.78,204800.0,13.9737,14.0729,13.9666,14.0162,204800.0
2009-03-17 14:45:00,19.78,19.88,19.77,19.86,86800.0,14.0162,14.0871,14.0091,14.0729,86800.0
2009-03-17 14:50:00,19.86,19.9,19.8,19.84,80600.0,14.0729,14.1012,14.0304,14.0587,80600.0
2009-03-17 14:55:00,19.84,19.88,19.79,19.82,92600.0,14.0587,14.0871,14.0233,14.0446,92600.0
2009-03-17 15:00:00,19.82,19.85,19.78,19.83,79000.0,14.0446,14.0658,14.0162,14.0516,79000.0
2009-03-17 15:05:00,19.83,19.96,19.82,19.91,137200.0,14.0516,14.1438,14.0446,14.1083,137200.0
2009-03-17 15:10:00,19.92,19.93,19.84,19.9,108600.0,14.1154,14.1225,14.0587,14.1012,108600.0
2009-03-17 15:15:00,19.89,19.92,19.85,19.87,113000.0,14.0942,14.1154,14.0658,14.08,113000.0
2009-03-17 15:20:00,19.86,19.95,19.86,19.86,135600.0,14.0729,14.1367,14.0729,14.0729,135600.0
2009-03-17 15:25:00,19.86,19.91,19.83,19.86,161000.0,14.0729,14.1083,14.0516,14.0729,161000.0
2009-03-17 15:30:00,19.86,19.89,19.78,19.85,233400.0,14.0729,14.0942,14.0162,14.0658,233400.0
2009-03-17 15:35:00,19.84,19.89,19.77,19.86,199400.0,14.0587,14.0942,14.0091,14.0729,199400.0
2009-03-17 15:40:00,19.86,19.95,19.86,19.94,247400.0,14.0729,14.1367,14.0729,14.1296,247400.0
2009-03-17 15:45:00,19.95,19.96,19.87,19.93,352200.0,14.1367,14.1438,14.08,14.1225,352200.0
2009-03-17 15:50:00,19.92,19.97,19.89,19.93,367600.0,14.1154,14.1509,14.0942,14.1225,367600.0
2009-03-17 15:55:00,19.93,20.05,19.92,20.03,412800.0,14.1225,14.2075,14.1154,14.1934,412800.0
2009-03-18 09:30:00,19.91,20.03,19.6,19.68,188600.0,14.1083,14.1934,13.8887,13.9454,188600.0
2009-03-18 09:35:00,19.68,19.68,19.38,19.49,131200.0,13.9454,13.9454,13.7328,13.8107,131200.0
2009-03-18 09:40:00,19.49,19.5,19.38,19.41,93200.0,13.8107,13.8178,13.7328,13.754,93200.0
2009-03-18 09:45:00,19.4,19.46,19.38,19.4,86800.0,13.7469,13.7895,13.7328,13.7469,86800.0
2009-03-18 09:50:00,19.39,19.47,19.36,19.39,157800.0,13.7399,13.7965,13.7186,13.7399,157800.0
2009-03-18 09:55:00,19.38,19.4,19.29,19.34,118200.0,13.7328,13.7469,13.669,13.7044,118200.0
2009-03-18 10:00:00,19.32,19.33,19.24,19.26,160600.0,13.6903,13.6973,13.6336,13.6477,160600.0
2009-03-18 10:05:00,19.27,19.29,19.17,19.18,125400.0,13.6548,13.669,13.584,13.5911,125400.0
2009-03-18 10:10:00,19.18,19.18,19.13,19.17,83200.0,13.5911,13.5911,13.5556,13.584,83200.0
2009-03-18 10:15:00,19.16,19.17,19.1,19.14,134600.0,13.5769,13.584,13.5344,13.5627,134600.0
2009-03-18 10:20:00,19.13,19.14,19.08,19.1,57200.0,13.5556,13.5627,13.5202,13.5344,57200.0
2009-03-18 10:25:00,19.1,19.21,19.09,19.11,98200.0,13.5344,13.6123,13.5273,13.5415,98200.0
2009-03-18 10:30:00,19.11,19.13,19.0,19.0,180000.0,13.5415,13.5556,13.4635,13.4635,180000.0
2009-03-18 10:35:00,19.0,19.06,18.99,19.06,129600.0,13.4635,13.506,13.4564,13.506,129600.0
2009-03-18 10:40:00,19.06,19.09,19.03,19.07,87000.0,13.506,13.5273,13.4848,13.5131,87000.0
2009-03-18 10:45:00,19.08,19.08,19.02,19.05,115800.0,13.5202,13.5202,13.4777,13.4989,115800.0
2009-03-18 10:50:00,19.04,19.05,19.0,19.04,127600.0,13.4918,13.4989,13.4635,13.4918,127600.0
2009-03-18 10:55:00,19.04,19.13,19.03,19.11,74400.0,13.4918,13.5556,13.4848,13.5415,74400.0
2009-03-18 11:00:00,19.11,19.13,19.03,19.05,105200.0,13.5415,13.5556,13.4848,13.4989,105200.0
2009-03-18 11:05:00,19.05,19.12,19.03,19.11,72600.0,13.4989,13.5485,13.4848,13.5415,72600.0
2009-03-18 11:10:00,19.1,19.15,19.08,19.08,68200.0,13.5344,13.5698,13.5202,13.5202,68200.0
2009-03-18 11:15:00,19.08,19.08,19.03,19.04,67200.0,13.5202,13.5202,13.4848,13.4918,67200.0
2009-03-18 11:20:00,19.04,19.06,18.98,19.02,95200.0,13.4918,13.506,13.4493,13.4777,95200.0
2009-03-18 11:25:00,19.01,19.03,18.97,19.0,84800.0,13.4706,13.4848,13.4422,13.4635,84800.0
2009-03-18 11:30:00,19.0,19.0,18.96,18.99,97800.0,13.4635,13.4635,13.4352,13.4564,97800.0
2009-03-18 11:35:00,19.0,19.02,18.9,18.91,91800.0,13.4635,13.4777,13.3926,13.3997,91800.0
2009-03-18 11:40:00,18.9,18.96,18.86,18.96,99600.0,13.3926,13.4352,13.3643,13.4352,99600.0
2009-03-18 11:45:00,18.96,19.01,18.95,18.96,118400.0,13.4352,13.4706,13.4281,13.4352,118400.0
2009-03-18 11:50:00,18.96,18.97,18.86,18.92,169800.0,13.4352,13.4422,13.3643,13.4068,169800.0
2009-03-18 11:55:00,18.92,19.0,18.92,18.99,55000.0,13.4068,13.4635,13.4068,13.4564,55000.0
2009-03-18 12:00:00,19.0,19.11,19.0,19.02,101600.0,13.4635,13.5415,13.4635,13.4777,101600.0
2009-03-18 12:05:00,19.03,19.05,18.99,19.05,111800.0,13.4848,13.4989,13.4564,13.4989,111800.0
2009-03-18 12:10:00,19.05,19.05,19.0,19.0,81800.0,13.4989,13.4989,13.4635,13.4635,81800.0
2009-03-18 12:15:00,19.0,19.06,19.0,19.05,117600.0,13.4635,13.506,13.4635,13.4989,117600.0
2009-03-18 12:20:00,19.05,19.09,19.0,19.06,128000.0,13.4989,13.5273,13.4635,13.506,128000.0
2009-03-18 12:25:00,19.06,19.06,19.01,19.03,76200.0,13.506,13.506,13.4706,13.4848,76200.0
2009-03-18 12:30:00,19.04,19.07,18.99,19.05,108400.0,13.4918,13.5131,13.4564,13.4989,108400.0
2009-03-18 12:35:00,19.05,19.05,19.0,19.0,74000.0,13.4989,13.4989,13.4635,13.4635,74000.0
2009-03-18 12:40:00,19.0,19.07,19.0,19.05,80400.0,13.4635,13.5131,13.4635,13.4989,80400.0
2009-03-18 12:45:00,19.05,19.07,18.99,19.03,150400.0,13.4989,13.5131,13.4564,13.4848,150400.0
2009-03-18 12:50:00,19.03,19.05,18.98,19.0,143600.0,13.4848,13.4989,13.4493,13.4635,143600.0
2009-03-18 12:55:00,19.01,19.14,18.99,19.1,201000.0,13.4706,13.5627,13.4564,13.5344,201000.0
2009-03-18 13:00:00,19.09,19.09,18.98,19.0,77000.0,13.5273,13.5273,13.4493,13.4635,77000.0
2009-03-18 13:05:00,18.99,19.04,18.98,19.0,109600.0,13.4564,13.4918,13.4493,13.4635,109600.0
2009-03-18 13:10:00,19.0,19.02,18.99,19.0,135000.0,13.4635,13.4777,13.4564,13.4635,135000.0
2009-03-18 13:15:00,18.99,19.0,18.93,18.97,124000.0,13.4564,13.4635,13.4139,13.4422,124000.0
2009-03-18 13:20:00,18.97,19.0,18.96,18.97,110000.0,13.4422,13.4635,13.4352,13.4422,110000.0
2009-03-18 13:25:00,18.98,19.03,18.97,19.02,129600.0,13.4493,13.4848,13.4422,13.4777,129600.0
2009-03-18 13:30:00,19.02,19.09,19.02,19.05,98600.0,13.4777,13.5273,13.4777,13.4989,98600.0
2009-03-18 13:35:00,19.04,19.1,19.03,19.09,89200.0,13.4918,13.5344,13.4848,13.5273,89200.0
2009-03-18 13:40:00,19.09,19.11,19.06,19.1,85200.0,13.5273,13.5415,13.506,13.5344,85200.0
2009-03-18 13:45:00,19.1,19.14,19.1,19.11,61800.0,13.5344,13.5627,13.5344,13.5415,61800.0
2009-03-18 13:50:00,19.11,19.12,19.06,19.06,77000.0,13.5415,13.5485,13.506,13.506,77000.0
2009-03-18 13:55:00,19.06,19.1,19.04,19.08,108000.0,13.506,13.5344,13.4918,13.5202,108000.0
2009-03-18 14:00:00,19.08,19.09,19.0,19.02,71400.0,13.5202,13.5273,13.4635,13.4777,71400.0
2009-03-18 14:05:00,19.02,19.06,19.0,19.0,76200.0,13.4777,13.506,13.4635,13.4635,76200.0
2009-03-18 14:10:00,19.0,19.07,18.99,19.05,99600.0,13.4635,13.5131,13.4564,13.4989,99600.0
2009-03-18 14:15:00,19.05,19.48,19.03,19.27,312000.0,13.4989,13.8036,13.4848,13.6548,312000.0
2009-03-18 14:20:00,19.25,19.78,19.23,19.71,543200.0,13.6407,14.0162,13.6265,13.9666,543200.0
2009-03-18 14:25:00,19.7,19.71,19.43,19.57,591600.0,13.9595,13.9666,13.7682,13.8674,591600.0
2009-03-18 14:30:00,19.57,19.65,19.38,19.39,250000.0,13.8674,13.9241,13.7328,13.7399,250000.0
2009-03-18 14:35:00,19.39,19.48,19.32,19.42,307000.0,13.7399,13.8036,13.6903,13.7611,307000.0
2009-03-18 14:40:00,19.43,19.66,19.4,19.64,275400.0,13.7682,13.9312,13.7469,13.917,275400.0
2009-03-18 14:45:00,19.65,19.77,19.52,19.76,325400.0,13.9241,14.0091,13.832,14.002,325400.0
2009-03-18 14:50:00,19.75,19.78,19.6,19.71,272600.0,13.995,14.0162,13.8887,13.9666,272600.0
2009-03-18 14:55:00,19.71,19.86,19.68,19.84,305000.0,13.9666,14.0729,13.9454,14.0587,305000.0
2009-03-18 15:00:00,19.84,19.99,19.82,19.99,486400.0,14.0587,14.165,14.0446,14.165,486400.0
2009-03-18 15:05:00,19.99,20.05,19.96,20.03,448800.0,14.165,14.2075,14.1438,14.1934,448800.0
2009-03-18 15:10:00,20.03,20.11,20.0,20.06,282200.0,14.1934,14.2501,14.1721,14.2146,282200.0
2009-03-18 15:15:00,20.05,20.09,19.92,19.95,504800.0,14.2075,14.2359,14.1154,14.1367,504800.0
2009-03-18 15:20:00,19.96,19.96,19.71,19.84,512400.0,14.1438,14.1438,13.9666,14.0587,512400.0
2009-03-18 15:25:00,19.84,19.91,19.75,19.81,477800.0,14.0587,14.1083,13.995,14.0375,477800.0
2009-03-18 15:30:00,19.82,19.87,19.66,19.7,437200.0,14.0446,14.08,13.9312,13.9595,437200.0
2009-03-18 15:35:00,19.67,19.71,19.53,19.6,406000.0,13.9383,13.9666,13.8391,13.8887,406000.0
2009-03-18 15:40:00,19.6,19.71,19.57,19.7,392800.0,13.8887,13.9666,13.8674,13.9595,392800.0
2009-03-18 15:45:00,19.68,19.74,19.63,19.71,353800.0,13.9454,13.9879,13.9099,13.9666,353800.0
2009-03-18 15:50:00,19.7,19.79,19.7,19.79,370200.0,13.9595,14.0233,13.9595,14.0233,370200.0
2009-03-18 15:55:00,19.8,19.81,19.74,19.81,432400.0,14.0304,14.0375,13.9879,14.0375,432400.0
2009-03-19 09:30:00,19.97,20.41,19.83,20.11,286000.0,14.1509,14.4626,14.0516,14.2501,286000.0
2009-03-19 09:35:00,20.11,20.14,19.87,20.0,95800.0,14.2501,14.2713,14.08,14.1721,95800.0
2009-03-19 09:40:00,20.0,20.06,19.92,19.94,109000.0,14.1721,14.2146,14.1154,14.1296,109000.0
2009-03-19 09:45:00,19.95,20.2,19.93,20.18,108800.0,14.1367,14.3138,14.1225,14.2997,108800.0
2009-03-19 09:50:00,20.18,20.2,19.86,19.89,148600.0,14.2997,14.3138,14.0729,14.0942,148600.0
2009-03-19 09:55:00,19.89,19.91,19.63,19.65,176400.0,14.0942,14.1083,13.9099,13.9241,176400.0
2009-03-19 10:00:00,19.68,19.82,19.67,19.8,187200.0,13.9454,14.0446,13.9383,14.0304,187200.0
2009-03-19 10:05:00,19.81,19.81,19.63,19.7,68600.0,14.0375,14.0375,13.9099,13.9595,68600.0
2009-03-19 10:10:00,19.68,19.8,19.63,19.72,117000.0,13.9454,14.0304,13.9099,13.9737,117000.0
2009-03-19 10:15:00,19.73,19.81,19.68,19.77,79800.0,13.9808,14.0375,13.9454,14.0091,79800.0
2009-03-19 10:20:00,19.78,19.95,19.77,19.9,95800.0,14.0162,14.1367,14.0091,14.1012,95800.0
2009-03-19 10:25:00,19.89,19.93,19.85,19.87,85000.0,14.0942,14.1225,14.0658,14.08,85000.0
2009-03-19 10:30:00,19.86,20.03,19.84,20.01,92400.0,14.0729,14.1934,14.0587,14.1792,92400.0
2009-03-19 10:35:00,20.03,20.05,19.99,19.99,67800.0,14.1934,14.2075,14.165,14.165,67800.0
2009-03-19 10:40:00,19.99,20.15,19.99,20.11,124200.0,14.165,14.2784,14.165,14.2501,124200.0
2009-03-19 10:45:00,20.11,20.11,20.01,20.02,84600.0,14.2501,14.2501,14.1792,14.1863,84600.0
2009-03-19 10:50:00,20.02,20.03,19.9,19.92,89400.0,14.1863,14.1934,14.1012,14.1154,89400.0
2009-03-19 10:55:00,19.92,20.01,19.86,19.97,72200.0,14.1154,14.1792,14.0729,14.1509,72200.0
2009-03-19 11:00:00,19.99,20.07,19.94,19.95,88000.0,14.165,14.2217,14.1296,14.1367,88000.0
2009-03-19 11:05:00,19.94,19.97,19.87,19.88,81000.0,14.1296,14.1509,14.08,14.0871,81000.0
2009-03-19 11:10:00,19.89,19.89,19.77,19.82,85600.0,14.0942,14.0942,14.0091,14.0446,85600.0
2009-03-19 11:15:00,19.83,19.89,19.81,19.86,52800.0,14.0516,14.0942,14.0375,14.0729,52800.0
2009-03-19 11:20:00,19.86,19.94,19.83,19.94,50400.0,14.0729,14.1296,14.0516,14.1296,50400.0
2009-03-19 11:25:00,19.95,20.0,19.86,19.86,77000.0,14.1367,14.1721,14.0729,14.0729,77000.0
2009-03-19 11:30:00,19.86,19.95,19.84,19.92,66200.0,14.0729,14.1367,14.0587,14.1154,66200.0
2009-03-19 11:35:00,19.9,19.95,19.88,19.9,30400.0,14.1012,14.1367,14.0871,14.1012,30400.0
2009-03-19 11:40:00,19.89,19.92,19.87,19.9,70000.0,14.0942,14.1154,14.08,14.1012,70000.0
2009-03-19 11:45:00,19.89,19.92,19.85,19.89,57200.0,14.0942,14.1154,14.0658,14.0942,57200.0
2009-03-19 11:50:00,19.88,19.88,19.8,19.88,91000.0,14.0871,14.0871,14.0304,14.0871,91000.0
2009-03-19 11:55:00,19.86,20.04,19.86,20.02,89200.0,14.0729,14.2005,14.0729,14.1863,89200.0
2009-03-19 12:00:00,20.01,20.03,19.96,19.96,47800.0,14.1792,14.1934,14.1438,14.1438,47800.0
2009-03-19 12:05:00,19.96,19.96,19.88,19.93,37400.0,14.1438,14.1438,14.0871,14.1225,37400.0
2009-03-19 12:10:00,19.91,19.97,19.9,19.92,128200.0,14.1083,14.1509,14.1012,14.1154,128200.0
2009-03-19 12:15:00,19.92,19.93,19.75,19.75,104000.0,14.1154,14.1225,13.995,13.995,104000.0
2009-03-19 12:20:00,19.76,19.86,19.71,19.86,93000.0,14.002,14.0729,13.9666,14.0729,93000.0
2009-03-19 12:25:00,19.84,19.84,19.79,19.8,55800.0,14.0587,14.0587,14.0233,14.0304,55800.0
2009-03-19 12:30:00,19.8,19.81,19.75,19.78,55200.0,14.0304,14.0375,13.995,14.0162,55200.0
2009-03-19 12:35:00,19.78,19.8,19.74,19.79,36200.0,14.0162,14.0304,13.9879,14.0233,36200.0
2009-03-19 12:40:00,19.78,19.83,19.75,19.82,18400.0,14.0162,14.0516,13.995,14.0446,18400.0
2009-03-19 12:45:00,19.83,19.9,19.8,19.85,52200.0,14.0516,14.1012,14.0304,14.0658,52200.0
2009-03-19 12:50:00,19.85,19.85,19.8,19.84,29400.0,14.0658,14.0658,14.0304,14.0587,29400.0
2009-03-19 12:55:00,19.83,19.89,19.8,19.84,52600.0,14.0516,14.0942,14.0304,14.0587,52600.0
2009-03-19 13:00:00,19.85,19.88,19.8,19.84,49800.0,14.0658,14.0871,14.0304,14.0587,49800.0
2009-03-19 13:05:00,19.85,19.85,19.79,19.83,45600.0,14.0658,14.0658,14.0233,14.0516,45600.0
2009-03-19 13:10:00,19.83,19.89,19.81,19.88,80200.0,14.0516,14.0942,14.0375,14.0871,80200.0
2009-03-19 13:15:00,19.87,19.9,19.82,19.89,38400.0,14.08,14.1012,14.0446,14.0942,38400.0
2009-03-19 13:20:00,19.88,19.95,19.87,19.92,59200.0,14.0871,14.1367,14.08,14.1154,59200.0
2009-03-19 13:25:00,19.93,19.95,19.91,19.93,39600.0,14.1225,14.1367,14.1083,14.1225,39600.0
2009-03-19 13:30:00,19.93,19.98,19.86,19.89,95200.0,14.1225,14.1579,14.0729,14.0942,95200.0
2009-03-19 13:35:00,19.89,19.91,19.83,19.89,97000.0,14.0942,14.1083,14.0516,14.0942,97000.0
2009-03-19 13:40:00,19.89,19.93,19.87,19.89,23800.0,14.0942,14.1225,14.08,14.0942,23800.0
2009-03-19 13:45:00,19.89,20.02,19.89,20.0,70400.0,14.0942,14.1863,14.0942,14.1721,70400.0
2009-03-19 13:50:00,20.0,20.03,19.96,19.99,59600.0,14.1721,14.1934,14.1438,14.165,59600.0
2009-03-19 13:55:00,19.99,20.0,19.95,19.97,81400.0,14.165,14.1721,14.1367,14.1509,81400.0
2009-03-19 14:00:00,19.96,20.05,19.96,20.03,110200.0,14.1438,14.2075,14.1438,14.1934,110200.0
2009-03-19 14:05:00,20.04,20.05,19.94,20.04,115200.0,14.2005,14.2075,14.1296,14.2005,115200.0
2009-03-19 14:10:00,20.05,20.06,19.99,20.05,72800.0,14.2075,14.2146,14.165,14.2075,72800.0
2009-03-19 14:15:00,20.04,20.05,19.96,20.0,56200.0,14.2005,14.2075,14.1438,14.1721,56200.0
2009-03-19 14:20:00,20.0,20.0,19.86,19.89,59200.0,14.1721,14.1721,14.0729,14.0942,59200.0
2009-03-19 14:25:00,19.89,19.91,19.88,19.9,37000.0,14.0942,14.1083,14.0871,14.1012,37000.0
2009-03-19 14:30:00,19.89,19.93,19.85,19.92,53200.0,14.0942,14.1225,14.0658,14.1154,53200.0
2009-03-19 14:35:00,19.91,19.94,19.81,19.88,71800.0,14.1083,14.1296,14.0375,14.0871,71800.0
2009-03-19 14:40:00,19.86,19.9,19.79,19.83,74400.0,14.0729,14.1012,14.0233,14.0516,74400.0
2009-03-19 14:45:00,19.84,19.88,19.8,19.8,51800.0,14.0587,14.0871,14.0304,14.0304,51800.0
2009-03-19 14:50:00,19.79,19.83,19.7,19.74,65600.0,14.0233,14.0516,13.9595,13.9879,65600.0
2009-03-19 14:55:00,19.75,19.79,19.71,19.77,97800.0,13.995,14.0233,13.9666,14.0091,97800.0
2009-03-19 15:00:00,19.77,19.91,19.76,19.86,114600.0,14.0091,14.1083,14.002,14.0729,114600.0
2009-03-19 15:05:00,19.86,19.88,19.83,19.83,93400.0,14.0729,14.0871,14.0516,14.0516,93400.0
2009-03-19 15:10:00,19.83,19.85,19.79,19.82,81000.0,14.0516,14.0658,14.0233,14.0446,81000.0
2009-03-19 15:15:00,19.82,19.89,19.82,19.86,102600.0,14.0446,14.0942,14.0446,14.0729,102600.0
2009-03-19 15:20:00,19.86,19.89,19.77,19.8,98400.0,14.0729,14.0942,14.0091,14.0304,98400.0
2009-03-19 15:25:00,19.8,19.82,19.75,19.8,78200.0,14.0304,14.0446,13.995,14.0304,78200.0
2009-03-19 15:30:00,19.8,19.88,19.76,19.82,89000.0,14.0304,14.0871,14.002,14.0446,89000.0
2009-03-19 15:35:00,19.82,19.87,19.75,19.78,128600.0,14.0446,14.08,13.995,14.0162,128600.0
2009-03-19 15:40:00,19.79,19.82,19.71,19.79,241600.0,14.0233,14.0446,13.9666,14.0233,241600.0
2009-03-19 15:45:00,19.79,19.86,19.77,19.8,175000.0,14.0233,14.0729,14.0091,14.0304,175000.0
2009-03-19 15:50:00,19.8,19.83,19.7,19.75,202800.0,14.0304,14.0516,13.9595,13.995,202800.0
2009-03-19 15:55:00,19.74,19.75,19.68,19.72,278400.0,13.9879,13.995,13.9454,13.9737,278400.0
2009-03-20 09:30:00,20.1,20.18,19.77,19.84,1994200.0,14.243,14.2997,14.0091,14.0587,1994200.0
2009-03-20 09:35:00,19.84,19.85,19.58,19.75,125800.0,14.0587,14.0658,13.8745,13.995,125800.0
2009-03-20 09:40:00,19.75,19.85,19.71,19.82,107000.0,13.995,14.0658,13.9666,14.0446,107000.0
2009-03-20 09:45:00,19.81,19.92,19.75,19.9,73400.0,14.0375,14.1154,13.995,14.1012,73400.0
2009-03-20 09:50:00,19.91,20.1,19.9,20.1,197400.0,14.1083,14.243,14.1012,14.243,197400.0
2009-03-20 09:55:00,20.1,20.11,19.91,19.96,166200.0,14.243,14.2501,14.1083,14.1438,166200.0
2009-03-20 10:00:00,19.96,20.04,19.96,20.02,129600.0,14.1438,14.2005,14.1438,14.1863,129600.0
2009-03-20 10:05:00,20.03,20.03,19.86,19.99,94200.0,14.1934,14.1934,14.0729,14.165,94200.0
2009-03-20 10:10:00,19.99,20.01,19.87,19.87,115000.0,14.165,14.1792,14.08,14.08,115000.0
2009-03-20 10:15:00,19.87,19.92,19.85,19.91,68800.0,14.08,14.1154,14.0658,14.1083,68800.0
2009-03-20 10:20:00,19.91,20.04,19.9,20.04,64000.0,14.1083,14.2005,14.1012,14.2005,64000.0
2009-03-20 10:25:00,20.03,20.13,20.0,20.13,68400.0,14.1934,14.2642,14.1721,14.2642,68400.0
2009-03-20 10:30:00,20.13,20.13,20.06,20.08,80600.0,14.2642,14.2642,14.2146,14.2288,80600.0
2009-03-20 10:35:00,20.08,20.1,19.98,20.0,71200.0,14.2288,14.243,14.1579,14.1721,71200.0
2009-03-20 10:40:00,19.97,19.98,19.9,19.96,75200.0,14.1509,14.1579,14.1012,14.1438,75200.0
2009-03-20 10:45:00,19.95,20.0,19.88,19.97,89000.0,14.1367,14.1721,14.0871,14.1509,89000.0
2009-03-20 10:50:00,19.95,20.04,19.92,20.04,60400.0,14.1367,14.2005,14.1154,14.2005,60400.0
2009-03-20 10:55:00,20.03,20.08,20.02,20.03,91400.0,14.1934,14.2288,14.1863,14.1934,91400.0
2009-03-20 11:00:00,20.03,20.07,19.99,20.05,73000.0,14.1934,14.2217,14.165,14.2075,73000.0
2009-03-20 11:05:00,20.03,20.03,19.96,19.97,44800.0,14.1934,14.1934,14.1438,14.1509,44800.0
2009-03-20 11:10:00,19.97,19.98,19.85,19.85,51000.0,14.1509,14.1579,14.0658,14.0658,51000.0
2009-03-20 11:15:00,19.85,19.9,19.81,19.86,68200.0,14.0658,14.1012,14.0375,14.0729,68200.0
2009-03-20 11:20:00,19.86,19.87,19.76,19.77,47400.0,14.0729,14.08,14.002,14.0091,47400.0
2009-03-20 11:25:00,19.78,19.85,19.76,19.8,74000.0,14.0162,14.0658,14.002,14.0304,74000.0
2009-03-20 11:30:00,19.79,19.89,19.77,19.88,79800.0,14.0233,14.0942,14.0091,14.0871,79800.0
2009-03-20 11:35:00,19.88,19.88,19.83,19.83,58600.0,14.0871,14.0871,14.0516,14.0516,58600.0
2009-03-20 11:40:00,19.84,19.86,19.8,19.82,63400.0,14.0587,14.0729,14.0304,14.0446,63400.0
2009-03-20 11:45:00,19.81,19.82,19.75,19.77,69200.0,14.0375,14.0446,13.995,14.0091,69200.0
2009-03-20 11:50:00,19.75,19.81,19.73,19.79,63600.0,13.995,14.0375,13.9808,14.0233,63600.0
2009-03-20 11:55:00,19.78,19.8,19.74,19.8,58200.0,14.0162,14.0304,13.9879,14.0304,58200.0
2009-03-20 12:00:00,19.8,19.82,19.74,19.74,48600.0,14.0304,14.0446,13.9879,13.9879,48600.0
2009-03-20 12:05:00,19.74,19.8,19.73,19.77,37800.0,13.9879,14.0304,13.9808,14.0091,37800.0
2009-03-20 12:10:00,19.77,19.79,19.74,19.79,127400.0,14.0091,14.0233,13.9879,14.0233,127400.0
2009-03-20 12:15:00,19.79,19.81,19.75,19.81,66800.0,14.0233,14.0375,13.995,14.0375,66800.0
2009-03-20 12:20:00,19.81,19.82,19.74,19.75,51200.0,14.0375,14.0446,13.9879,13.995,51200.0
2009-03-20 12:25:00,19.75,19.79,19.74,19.75,51800.0,13.995,14.0233,13.9879,13.995,51800.0
2009-03-20 12:30:00,19.75,19.79,19.74,19.75,69600.0,13.995,14.0233,13.9879,13.995,69600.0
2009-03-20 12:35:00,19.75,19.81,19.74,19.76,50800.0,13.995,14.0375,13.9879,14.002,50800.0
2009-03-20 12:40:00,19.75,19.78,19.72,19.74,55000.0,13.995,14.0162,13.9737,13.9879,55000.0
2009-03-20 12:45:00,19.74,19.75,19.68,19.7,48000.0,13.9879,13.995,13.9454,13.9595,48000.0
2009-03-20 12:50:00,19.7,19.71,19.61,19.63,79600.0,13.9595,13.9666,13.8958,13.9099,79600.0
2009-03-20 12:55:00,19.62,19.67,19.59,19.67,64400.0,13.9028,13.9383,13.8816,13.9383,64400.0
2009-03-20 13:00:00,19.67,19.68,19.61,19.63,41200.0,13.9383,13.9454,13.8958,13.9099,41200.0
2009-03-20 13:05:00,19.63,19.63,19.56,19.56,40200.0,13.9099,13.9099,13.8603,13.8603,40200.0
2009-03-20 13:10:00,19.56,19.59,19.5,19.58,118400.0,13.8603,13.8816,13.8178,13.8745,118400.0
2009-03-20 13:15:00,19.57,19.63,19.56,19.58,62800.0,13.8674,13.9099,13.8603,13.8745,62800.0
2009-03-20 13:20:00,19.58,19.58,19.45,19.5,80600.0,13.8745,13.8745,13.7824,13.8178,80600.0
2009-03-20 13:25:00,19.5,19.52,19.45,19.5,72600.0,13.8178,13.832,13.7824,13.8178,72600.0
2009-03-20 13:30:00,19.49,19.53,19.47,19.52,47800.0,13.8107,13.8391,13.7965,13.832,47800.0
2009-03-20 13:35:00,19.5,19.52,19.42,19.44,49400.0,13.8178,13.832,13.7611,13.7753,49400.0
2009-03-20 13:40:00,19.45,19.49,19.42,19.47,52400.0,13.7824,13.8107,13.7611,13.7965,52400.0
2009-03-20 13:45:00,19.47,19.47,19.37,19.38,47800.0,13.7965,13.7965,13.7257,13.7328,47800.0
2009-03-20 13:50:00,19.39,19.41,19.32,19.35,99400.0,13.7399,13.754,13.6903,13.7115,99400.0
2009-03-20 13:55:00,19.34,19.38,19.34,19.35,82200.0,13.7044,13.7328,13.7044,13.7115,82200.0
2009-03-20 14:00:00,19.36,19.37,19.34,19.35,68200.0,13.7186,13.7257,13.7044,13.7115,68200.0
2009-03-20 14:05:00,19.36,19.36,19.27,19.28,77000.0,13.7186,13.7186,13.6548,13.6619,77000.0
2009-03-20 14:10:00,19.27,19.31,19.25,19.29,63200.0,13.6548,13.6832,13.6407,13.669,63200.0
2009-03-20 14:15:00,19.3,19.32,19.27,19.29,61600.0,13.6761,13.6903,13.6548,13.669,61600.0
2009-03-20 14:20:00,19.3,19.35,19.26,19.27,66800.0,13.6761,13.7115,13.6477,13.6548,66800.0
2009-03-20 14:25:00,19.27,19.34,19.23,19.33,42800.0,13.6548,13.7044,13.6265,13.6973,42800.0
2009-03-20 14:30:00,19.33,19.33,19.27,19.29,57800.0,13.6973,13.6973,13.6548,13.669,57800.0
2009-03-20 14:35:00,19.28,19.31,19.25,19.3,69600.0,13.6619,13.6832,13.6407,13.6761,69600.0
2009-03-20 14:40:00,19.27,19.28,19.19,19.22,78600.0,13.6548,13.6619,13.5981,13.6194,78600.0
2009-03-20 14:45:00,19.22,19.25,19.21,19.23,45000.0,13.6194,13.6407,13.6123,13.6265,45000.0
2009-03-20 14:50:00,19.22,19.25,19.21,19.23,55400.0,13.6194,13.6407,13.6123,13.6265,55400.0
2009-03-20 14:55:00,19.23,19.31,19.2,19.3,71800.0,13.6265,13.6832,13.6052,13.6761,71800.0
2009-03-20 15:00:00,19.3,19.34,19.29,19.3,83400.0,13.6761,13.7044,13.669,13.6761,83400.0
2009-03-20 15:05:00,19.3,19.35,19.29,19.31,343400.0,13.6761,13.7115,13.669,13.6832,343400.0
2009-03-20 15:10:00,19.32,19.4,19.3,19.3,135600.0,13.6903,13.7469,13.6761,13.6761,135600.0
2009-03-20 15:15:00,19.29,19.34,19.28,19.33,71800.0,13.669,13.7044,13.6619,13.6973,71800.0
2009-03-20 15:20:00,19.32,19.42,19.32,19.4,116600.0,13.6903,13.7611,13.6903,13.7469,116600.0
2009-03-20 15:25:00,19.4,19.41,19.35,19.36,100400.0,13.7469,13.754,13.7115,13.7186,100400.0
2009-03-20 15:30:00,19.36,19.48,19.36,19.47,158600.0,13.7186,13.8036,13.7186,13.7965,158600.0
2009-03-20 15:35:00,19.47,19.52,19.43,19.44,170000.0,13.7965,13.832,13.7682,13.7753,170000.0
2009-03-20 15:40:00,19.45,19.46,19.37,19.39,186400.0,13.7824,13.7895,13.7257,13.7399,186400.0
2009-03-20 15:45:00,19.38,19.4,19.33,19.33,153600.0,13.7328,13.7469,13.6973,13.6973,153600.0
2009-03-20 15:50:00,19.34,19.38,19.33,19.38,226200.0,13.7044,13.7328,13.6973,13.7328,226200.0
2009-03-20 15:55:00,19.38,19.41,19.33,19.33,306600.0,13.7328,13.754,13.6973,13.6973,306600.0
2009-03-23 09:30:00,19.76,19.96,19.72,19.86,177400.0,14.002,14.1438,13.9737,14.0729,177400.0
2009-03-23 09:35:00,19.86,19.91,19.78,19.86,84600.0,14.0729,14.1083,14.0162,14.0729,84600.0
2009-03-23 09:40:00,19.86,19.97,19.75,19.93,215200.0,14.0729,14.1509,13.995,14.1225,215200.0
2009-03-23 09:45:00,19.95,19.98,19.92,19.94,148400.0,14.1367,14.1579,14.1154,14.1296,148400.0
2009-03-23 09:50:00,19.93,19.97,19.86,19.93,147600.0,14.1225,14.1509,14.0729,14.1225,147600.0
2009-03-23 09:55:00,19.93,20.15,19.92,20.11,145400.0,14.1225,14.2784,14.1154,14.2501,145400.0
2009-03-23 10:00:00,20.12,20.34,20.11,20.33,363000.0,14.2571,14.413,14.2501,14.4059,363000.0
2009-03-23 10:05:00,20.33,20.33,20.21,20.25,165600.0,14.4059,14.4059,14.3209,14.3493,165600.0
2009-03-23 10:10:00,20.25,20.42,20.25,20.4,198600.0,14.3493,14.4697,14.3493,14.4556,198600.0
2009-03-23 10:15:00,20.4,20.52,20.4,20.49,198800.0,14.4556,14.5406,14.4556,14.5193,198800.0
2009-03-23 10:20:00,20.48,20.51,20.45,20.49,158800.0,14.5122,14.5335,14.491,14.5193,158800.0
2009-03-23 10:25:00,20.49,20.55,20.46,20.49,93600.0,14.5193,14.5618,14.4981,14.5193,93600.0
2009-03-23 10:30:00,20.49,20.55,20.48,20.55,98200.0,14.5193,14.5618,14.5122,14.5618,98200.0
2009-03-23 10:35:00,20.53,20.61,20.5,20.5,121800.0,14.5477,14.6044,14.5264,14.5264,121800.0
2009-03-23 10:40:00,20.5,20.55,20.49,20.55,129400.0,14.5264,14.5618,14.5193,14.5618,129400.0
2009-03-23 10:45:00,20.55,20.56,20.45,20.47,91200.0,14.5618,14.5689,14.491,14.5052,91200.0
2009-03-23 10:50:00,20.48,20.53,20.47,20.52,91200.0,14.5122,14.5477,14.5052,14.5406,91200.0
2009-03-23 10:55:00,20.52,20.66,20.52,20.59,138400.0,14.5406,14.6398,14.5406,14.5902,138400.0
2009-03-23 11:00:00,20.59,20.6,20.56,20.58,140400.0,14.5902,14.5973,14.5689,14.5831,140400.0
2009-03-23 11:05:00,20.57,20.59,20.55,20.56,80800.0,14.576,14.5902,14.5618,14.5689,80800.0
2009-03-23 11:10:00,20.56,20.56,20.46,20.47,99600.0,14.5689,14.5689,14.4981,14.5052,99600.0
2009-03-23 11:15:00,20.46,20.53,20.43,20.5,97200.0,14.4981,14.5477,14.4768,14.5264,97200.0
2009-03-23 11:20:00,20.5,20.53,20.4,20.42,86200.0,14.5264,14.5477,14.4556,14.4697,86200.0
2009-03-23 11:25:00,20.42,20.44,20.36,20.37,70400.0,14.4697,14.4839,14.4272,14.4343,70400.0
2009-03-23 11:30:00,20.36,20.4,20.36,20.37,75800.0,14.4272,14.4556,14.4272,14.4343,75800.0
2009-03-23 11:35:00,20.37,20.38,20.34,20.36,74000.0,14.4343,14.4414,14.413,14.4272,74000.0
2009-03-23 11:40:00,20.36,20.38,20.34,20.35,61800.0,14.4272,14.4414,14.413,14.4201,61800.0
2009-03-23 11:45:00,20.37,20.4,20.36,20.38,119000.0,14.4343,14.4556,14.4272,14.4414,119000.0
2009-03-23 11:50:00,20.37,20.4,20.35,20.4,100800.0,14.4343,14.4556,14.4201,14.4556,100800.0
2009-03-23 11:55:00,20.4,20.47,20.4,20.46,185600.0,14.4556,14.5052,14.4556,14.4981,185600.0
2009-03-23 12:00:00,20.47,20.5,20.47,20.49,56800.0,14.5052,14.5264,14.5052,14.5193,56800.0
2009-03-23 12:05:00,20.48,20.49,20.45,20.49,57000.0,14.5122,14.5193,14.491,14.5193,57000.0
2009-03-23 12:10:00,20.49,20.52,20.48,20.5,62200.0,14.5193,14.5406,14.5122,14.5264,62200.0
2009-03-23 12:15:00,20.5,20.5,20.48,20.5,38200.0,14.5264,14.5264,14.5122,14.5264,38200.0
2009-03-23 12:20:00,20.5,20.55,20.49,20.5,86200.0,14.5264,14.5618,14.5193,14.5264,86200.0
2009-03-23 12:25:00,20.5,20.54,20.49,20.52,121600.0,14.5264,14.5548,14.5193,14.5406,121600.0
2009-03-23 12:30:00,20.52,20.54,20.49,20.49,70400.0,14.5406,14.5548,14.5193,14.5193,70400.0
2009-03-23 12:35:00,20.49,20.53,20.45,20.47,89600.0,14.5193,14.5477,14.491,14.5052,89600.0
2009-03-23 12:40:00,20.47,20.47,20.43,20.45,66800.0,14.5052,14.5052,14.4768,14.491,66800.0
2009-03-23 12:45:00,20.43,20.47,20.41,20.42,36400.0,14.4768,14.5052,14.4626,14.4697,36400.0
2009-03-23 12:50:00,20.42,20.42,20.38,20.38,63600.0,14.4697,14.4697,14.4414,14.4414,63600.0
2009-03-23 12:55:00,20.38,20.39,20.33,20.34,49400.0,14.4414,14.4485,14.4059,14.413,49400.0
2009-03-23 13:00:00,20.34,20.36,20.28,20.33,65200.0,14.413,14.4272,14.3705,14.4059,65200.0
2009-03-23 13:05:00,20.32,20.37,20.32,20.32,39600.0,14.3989,14.4343,14.3989,14.3989,39600.0
2009-03-23 13:10:00,20.34,20.43,20.34,20.43,118400.0,14.413,14.4768,14.413,14.4768,118400.0
2009-03-23 13:15:00,20.42,20.48,20.42,20.45,96600.0,14.4697,14.5122,14.4697,14.491,96600.0
2009-03-23 13:20:00,20.45,20.46,20.36,20.36,67600.0,14.491,14.4981,14.4272,14.4272,67600.0
2009-03-23 13:25:00,20.36,20.36,20.23,20.28,121400.0,14.4272,14.4272,14.3351,14.3705,121400.0
2009-03-23 13:30:00,20.29,20.31,20.24,20.25,57600.0,14.3776,14.3918,14.3422,14.3493,57600.0
2009-03-23 13:35:00,20.25,20.29,20.25,20.27,42000.0,14.3493,14.3776,14.3493,14.3634,42000.0
2009-03-23 13:40:00,20.27,20.28,20.23,20.23,28800.0,14.3634,14.3705,14.3351,14.3351,28800.0
2009-03-23 13:45:00,20.24,20.3,20.24,20.29,43800.0,14.3422,14.3847,14.3422,14.3776,43800.0
2009-03-23 13:50:00,20.3,20.33,20.29,20.31,76800.0,14.3847,14.4059,14.3776,14.3918,76800.0
2009-03-23 13:55:00,20.32,20.33,20.25,20.29,47200.0,14.3989,14.4059,14.3493,14.3776,47200.0
2009-03-23 14:00:00,20.28,20.33,20.27,20.31,79000.0,14.3705,14.4059,14.3634,14.3918,79000.0
2009-03-23 14:05:00,20.3,20.33,20.27,20.29,117800.0,14.3847,14.4059,14.3634,14.3776,117800.0
2009-03-23 14:10:00,20.3,20.31,20.25,20.29,66600.0,14.3847,14.3918,14.3493,14.3776,66600.0
2009-03-23 14:15:00,20.28,20.29,20.24,20.25,67200.0,14.3705,14.3776,14.3422,14.3493,67200.0
2009-03-23 14:20:00,20.26,20.29,20.25,20.25,71800.0,14.3563,14.3776,14.3493,14.3493,71800.0
2009-03-23 14:25:00,20.26,20.38,20.26,20.37,139600.0,14.3563,14.4414,14.3563,14.4343,139600.0
2009-03-23 14:30:00,20.36,20.41,20.36,20.39,103800.0,14.4272,14.4626,14.4272,14.4485,103800.0
2009-03-23 14:35:00,20.39,20.44,20.36,20.4,100800.0,14.4485,14.4839,14.4272,14.4556,100800.0
2009-03-23 14:40:00,20.39,20.42,20.35,20.4,90600.0,14.4485,14.4697,14.4201,14.4556,90600.0
2009-03-23 14:45:00,20.4,20.4,20.36,20.4,193000.0,14.4556,14.4556,14.4272,14.4556,193000.0
2009-03-23 14:50:00,20.4,20.57,20.4,20.52,171600.0,14.4556,14.576,14.4556,14.5406,171600.0
2009-03-23 14:55:00,20.52,20.52,20.47,20.5,119600.0,14.5406,14.5406,14.5052,14.5264,119600.0
2009-03-23 15:00:00,20.51,20.52,20.47,20.5,150400.0,14.5335,14.5406,14.5052,14.5264,150400.0
2009-03-23 15:05:00,20.5,20.54,20.46,20.51,114600.0,14.5264,14.5548,14.4981,14.5335,114600.0
2009-03-23 15:10:00,20.5,20.59,20.5,20.59,180400.0,14.5264,14.5902,14.5264,14.5902,180400.0
2009-03-23 15:15:00,20.59,20.67,20.56,20.6,301600.0,14.5902,14.6469,14.5689,14.5973,301600.0
2009-03-23 15:20:00,20.6,20.62,20.58,20.6,172600.0,14.5973,14.6114,14.5831,14.5973,172600.0
2009-03-23 15:25:00,20.61,20.67,20.6,20.67,277200.0,14.6044,14.6469,14.5973,14.6469,277200.0
2009-03-23 15:30:00,20.67,20.76,20.67,20.75,380600.0,14.6469,14.7106,14.6469,14.7036,380600.0
2009-03-23 15:35:00,20.75,20.79,20.73,20.78,275600.0,14.7036,14.7319,14.6894,14.7248,275600.0
2009-03-23 15:40:00,20.78,20.88,20.78,20.82,445800.0,14.7248,14.7957,14.7248,14.7532,445800.0
2009-03-23 15:45:00,20.83,20.95,20.82,20.9,460600.0,14.7603,14.8453,14.7532,14.8099,460600.0
2009-03-23 15:50:00,20.89,20.93,20.86,20.92,535200.0,14.8028,14.8311,14.7815,14.824,535200.0
2009-03-23 15:55:00,20.92,21.04,20.89,21.02,880800.0,14.824,14.9091,14.8028,14.8949,880800.0
2009-03-24 09:30:00,20.74,20.9,20.44,20.63,450200.0,14.6965,14.8099,14.4839,14.6185,450200.0
2009-03-24 09:35:00,20.65,20.69,20.29,20.64,241000.0,14.6327,14.661,14.3776,14.6256,241000.0
2009-03-24 09:40:00,20.64,20.68,20.56,20.63,257600.0,14.6256,14.654,14.5689,14.6185,257600.0
2009-03-24 09:45:00,20.65,20.72,20.53,20.69,146600.0,14.6327,14.6823,14.5477,14.661,146600.0
2009-03-24 09:50:00,20.66,20.73,20.63,20.7,203200.0,14.6398,14.6894,14.6185,14.6681,203200.0
2009-03-24 09:55:00,20.72,20.88,20.71,20.86,137200.0,14.6823,14.7957,14.6752,14.7815,137200.0
2009-03-24 10:00:00,20.87,21.0,20.83,21.0,176800.0,14.7886,14.8807,14.7603,14.8807,176800.0
2009-03-24 10:05:00,21.01,21.1,20.92,20.93,205400.0,14.8878,14.9516,14.824,14.8311,205400.0
2009-03-24 10:10:00,20.93,20.99,20.88,20.93,243400.0,14.8311,14.8736,14.7957,14.8311,243400.0
2009-03-24 10:15:00,20.93,21.0,20.92,20.96,125800.0,14.8311,14.8807,14.824,14.8524,125800.0
2009-03-24 10:20:00,20.96,20.98,20.85,20.86,124400.0,14.8524,14.8665,14.7744,14.7815,124400.0
2009-03-24 10:25:00,20.86,20.93,20.77,20.78,113600.0,14.7815,14.8311,14.7177,14.7248,113600.0
2009-03-24 10:30:00,20.79,20.8,20.71,20.8,147000.0,14.7319,14.739,14.6752,14.739,147000.0
2009-03-24 10:35:00,20.78,20.78,20.61,20.66,84600.0,14.7248,14.7248,14.6044,14.6398,84600.0
2009-03-24 10:40:00,20.66,20.7,20.59,20.61,102600.0,14.6398,14.6681,14.5902,14.6044,102600.0
2009-03-24 10:45:00,20.61,20.79,20.55,20.74,184600.0,14.6044,14.7319,14.5618,14.6965,184600.0
2009-03-24 10:50:00,20.75,20.84,20.74,20.81,145400.0,14.7036,14.7673,14.6965,14.7461,145400.0
2009-03-24 10:55:00,20.81,20.86,20.78,20.82,149200.0,14.7461,14.7815,14.7248,14.7532,149200.0
2009-03-24 11:00:00,20.82,20.89,20.77,20.88,154000.0,14.7532,14.8028,14.7177,14.7957,154000.0
2009-03-24 11:05:00,20.88,20.93,20.84,20.87,106000.0,14.7957,14.8311,14.7673,14.7886,106000.0
2009-03-24 11:10:00,20.87,20.98,20.86,20.93,100200.0,14.7886,14.8665,14.7815,14.8311,100200.0
2009-03-24 11:15:00,20.93,20.97,20.88,20.96,107400.0,14.8311,14.8595,14.7957,14.8524,107400.0
2009-03-24 11:20:00,20.96,21.08,20.96,21.06,131400.0,14.8524,14.9374,14.8524,14.9232,131400.0
2009-03-24 11:25:00,21.04,21.19,21.02,21.17,136800.0,14.9091,15.0153,14.8949,15.0012,136800.0
2009-03-24 11:30:00,21.18,21.23,21.15,21.15,135800.0,15.0083,15.0437,14.987,14.987,135800.0
2009-03-24 11:35:00,21.15,21.23,21.15,21.18,125200.0,14.987,15.0437,14.987,15.0083,125200.0
2009-03-24 11:40:00,21.17,21.2,21.14,21.15,116000.0,15.0012,15.0224,14.9799,14.987,116000.0
2009-03-24 11:45:00,21.15,21.22,21.1,21.2,98400.0,14.987,15.0366,14.9516,15.0224,98400.0
2009-03-24 11:50:00,21.2,21.25,21.15,21.15,234000.0,15.0224,15.0579,14.987,14.987,234000.0
2009-03-24 11:55:00,21.15,21.2,21.14,21.18,137600.0,14.987,15.0224,14.9799,15.0083,137600.0
2009-03-24 12:00:00,21.16,21.2,21.1,21.16,94200.0,14.9941,15.0224,14.9516,14.9941,94200.0
2009-03-24 12:05:00,21.16,21.22,21.08,21.09,98000.0,14.9941,15.0366,14.9374,14.9445,98000.0
2009-03-24 12:10:00,21.08,21.11,21.0,21.1,98400.0,14.9374,14.9587,14.8807,14.9516,98400.0
2009-03-24 12:15:00,21.11,21.2,21.09,21.19,51000.0,14.9587,15.0224,14.9445,15.0153,51000.0
2009-03-24 12:20:00,21.2,21.24,21.18,21.23,59000.0,15.0224,15.0508,15.0083,15.0437,59000.0
2009-03-24 12:25:00,21.24,21.24,21.15,21.18,70000.0,15.0508,15.0508,14.987,15.0083,70000.0
2009-03-24 12:30:00,21.18,21.25,21.18,21.23,94000.0,15.0083,15.0579,15.0083,15.0437,94000.0
2009-03-24 12:35:00,21.23,21.27,21.13,21.13,64600.0,15.0437,15.072,14.9728,14.9728,64600.0
2009-03-24 12:40:00,21.13,21.16,21.09,21.1,45800.0,14.9728,14.9941,14.9445,14.9516,45800.0
2009-03-24 12:45:00,21.1,21.23,21.09,21.23,43800.0,14.9516,15.0437,14.9445,15.0437,43800.0
2009-03-24 12:50:00,21.23,21.28,21.21,21.27,71000.0,15.0437,15.0791,15.0295,15.072,71000.0
2009-03-24 12:55:00,21.28,21.34,21.27,21.34,78200.0,15.0791,15.1216,15.072,15.1216,78200.0
2009-03-24 13:00:00,21.34,21.36,21.33,21.36,65200.0,15.1216,15.1358,15.1146,15.1358,65200.0
2009-03-24 13:05:00,21.36,21.43,21.34,21.43,144600.0,15.1358,15.1854,15.1216,15.1854,144600.0
2009-03-24 13:10:00,21.43,21.43,21.35,21.39,92600.0,15.1854,15.1854,15.1287,15.1571,92600.0
2009-03-24 13:15:00,21.4,21.42,21.35,21.39,62200.0,15.1642,15.1783,15.1287,15.1571,62200.0
2009-03-24 13:20:00,21.39,21.45,21.36,21.37,153800.0,15.1571,15.1996,15.1358,15.1429,153800.0
2009-03-24 13:25:00,21.38,21.45,21.36,21.4,239200.0,15.15,15.1996,15.1358,15.1642,239200.0
2009-03-24 13:30:00,21.39,21.45,21.36,21.4,159400.0,15.1571,15.1996,15.1358,15.1642,159400.0
2009-03-24 13:35:00,21.4,21.45,21.39,21.43,147000.0,15.1642,15.1996,15.1571,15.1854,147000.0
2009-03-24 13:40:00,21.43,21.5,21.43,21.49,73000.0,15.1854,15.235,15.1854,15.2279,73000.0
2009-03-24 13:45:00,21.49,21.54,21.49,21.5,109200.0,15.2279,15.2634,15.2279,15.235,109200.0
2009-03-24 13:50:00,21.51,21.53,21.48,21.51,111800.0,15.2421,15.2563,15.2208,15.2421,111800.0
2009-03-24 13:55:00,21.52,21.55,21.41,21.45,156200.0,15.2492,15.2704,15.1712,15.1996,156200.0
2009-03-24 14:00:00,21.45,21.48,21.4,21.43,73200.0,15.1996,15.2208,15.1642,15.1854,73200.0
2009-03-24 14:05:00,21.45,21.54,21.44,21.52,75000.0,15.1996,15.2634,15.1925,15.2492,75000.0
2009-03-24 14:10:00,21.51,21.61,21.51,21.57,190200.0,15.2421,15.313,15.2421,15.2846,190200.0
2009-03-24 14:15:00,21.57,21.68,21.55,21.61,225600.0,15.2846,15.3626,15.2704,15.313,225600.0
2009-03-24 14:20:00,21.6,21.7,21.5,21.5,140600.0,15.3059,15.3767,15.235,15.235,140600.0
2009-03-24 14:25:00,21.51,21.52,21.42,21.44,82000.0,15.2421,15.2492,15.1783,15.1925,82000.0
2009-03-24 14:30:00,21.43,21.51,21.42,21.46,130800.0,15.1854,15.2421,15.1783,15.2067,130800.0
2009-03-24 14:35:00,21.45,21.52,21.44,21.48,133000.0,15.1996,15.2492,15.1925,15.2208,133000.0
2009-03-24 14:40:00,21.48,21.52,21.43,21.46,101000.0,15.2208,15.2492,15.1854,15.2067,101000.0
2009-03-24 14:45:00,21.47,21.51,21.42,21.44,92400.0,15.2138,15.2421,15.1783,15.1925,92400.0
2009-03-24 14:50:00,21.45,21.49,21.34,21.35,150800.0,15.1996,15.2279,15.1216,15.1287,150800.0
2009-03-24 14:55:00,21.35,21.4,21.33,21.4,112000.0,15.1287,15.1642,15.1146,15.1642,112000.0
2009-03-24 15:00:00,21.39,21.42,21.32,21.33,125600.0,15.1571,15.1783,15.1075,15.1146,125600.0
2009-03-24 15:05:00,21.33,21.33,21.16,21.2,177600.0,15.1146,15.1146,14.9941,15.0224,177600.0
2009-03-24 15:10:00,21.2,21.24,21.17,21.23,80400.0,15.0224,15.0508,15.0012,15.0437,80400.0
2009-03-24 15:15:00,21.23,21.37,21.23,21.32,164400.0,15.0437,15.1429,15.0437,15.1075,164400.0
2009-03-24 15:20:00,21.32,21.35,21.26,21.28,181800.0,15.1075,15.1287,15.065,15.0791,181800.0
2009-03-24 15:25:00,21.28,21.31,21.19,21.3,241200.0,15.0791,15.1004,15.0153,15.0933,241200.0
2009-03-24 15:30:00,21.3,21.36,21.24,21.27,227200.0,15.0933,15.1358,15.0508,15.072,227200.0
2009-03-24 15:35:00,21.26,21.36,21.26,21.31,244400.0,15.065,15.1358,15.065,15.1004,244400.0
2009-03-24 15:40:00,21.31,21.32,21.18,21.18,268000.0,15.1004,15.1075,15.0083,15.0083,268000.0
2009-03-24 15:45:00,21.18,21.25,21.15,21.18,263200.0,15.0083,15.0579,14.987,15.0083,263200.0
2009-03-24 15:50:00,21.18,21.19,21.06,21.07,303200.0,15.0083,15.0153,14.9232,14.9303,303200.0
2009-03-24 15:55:00,21.06,21.11,21.05,21.09,342000.0,14.9232,14.9587,14.9161,14.9445,342000.0
2009-03-25 09:30:00,21.06,21.24,21.03,21.13,122600.0,14.9232,15.0508,14.902,14.9728,122600.0
2009-03-25 09:35:00,21.13,21.13,20.81,20.81,144000.0,14.9728,14.9728,14.7461,14.7461,144000.0
2009-03-25 09:40:00,20.81,20.93,20.8,20.82,142800.0,14.7461,14.8311,14.739,14.7532,142800.0
2009-03-25 09:45:00,20.82,20.84,20.75,20.79,145800.0,14.7532,14.7673,14.7036,14.7319,145800.0
2009-03-25 09:50:00,20.8,20.88,20.77,20.82,108400.0,14.739,14.7957,14.7177,14.7532,108400.0
2009-03-25 09:55:00,20.83,20.85,20.77,20.78,90600.0,14.7603,14.7744,14.7177,14.7248,90600.0
2009-03-25 10:00:00,20.78,21.06,20.78,21.02,223200.0,14.7248,14.9232,14.7248,14.8949,223200.0
2009-03-25 10:05:00,21.02,21.22,20.98,21.22,187200.0,14.8949,15.0366,14.8665,15.0366,187200.0
2009-03-25 10:10:00,21.22,21.23,21.06,21.15,132000.0,15.0366,15.0437,14.9232,14.987,132000.0
2009-03-25 10:15:00,21.15,21.41,21.14,21.35,294400.0,14.987,15.1712,14.9799,15.1287,294400.0
2009-03-25 10:20:00,21.35,21.4,21.31,21.33,127400.0,15.1287,15.1642,15.1004,15.1146,127400.0
2009-03-25 10:25:00,21.32,21.32,21.19,21.23,180000.0,15.1075,15.1075,15.0153,15.0437,180000.0
2009-03-25 10:30:00,21.22,21.25,21.11,21.12,151800.0,15.0366,15.0579,14.9587,14.9657,151800.0
2009-03-25 10:35:00,21.13,21.27,21.11,21.21,162400.0,14.9728,15.072,14.9587,15.0295,162400.0
2009-03-25 10:40:00,21.2,21.22,21.15,21.21,88000.0,15.0224,15.0366,14.987,15.0295,88000.0
2009-03-25 10:45:00,21.2,21.24,21.08,21.08,125000.0,15.0224,15.0508,14.9374,14.9374,125000.0
2009-03-25 10:50:00,21.08,21.08,20.95,20.97,127400.0,14.9374,14.9374,14.8453,14.8595,127400.0
2009-03-25 10:55:00,20.95,20.98,20.84,20.87,149000.0,14.8453,14.8665,14.7673,14.7886,149000.0
2009-03-25 11:00:00,20.88,20.91,20.84,20.88,91000.0,14.7957,14.8169,14.7673,14.7957,91000.0
2009-03-25 11:05:00,20.87,21.01,20.83,20.97,83800.0,14.7886,14.8878,14.7603,14.8595,83800.0
2009-03-25 11:10:00,20.97,21.04,20.95,20.98,157800.0,14.8595,14.9091,14.8453,14.8665,157800.0
2009-03-25 11:15:00,20.98,21.05,20.95,21.04,178000.0,14.8665,14.9161,14.8453,14.9091,178000.0
2009-03-25 11:20:00,21.04,21.09,21.0,21.08,112800.0,14.9091,14.9445,14.8807,14.9374,112800.0
2009-03-25 11:25:00,21.07,21.07,20.99,21.0,158800.0,14.9303,14.9303,14.8736,14.8807,158800.0
2009-03-25 11:30:00,21.0,21.06,20.97,20.99,119600.0,14.8807,14.9232,14.8595,14.8736,119600.0
2009-03-25 11:35:00,20.99,21.01,20.93,20.99,89600.0,14.8736,14.8878,14.8311,14.8736,89600.0
2009-03-25 11:40:00,20.98,21.02,20.95,21.02,70400.0,14.8665,14.8949,14.8453,14.8949,70400.0
2009-03-25 11:45:00,21.02,21.09,21.0,21.05,79800.0,14.8949,14.9445,14.8807,14.9161,79800.0
2009-03-25 11:50:00,21.05,21.06,20.99,21.03,65000.0,14.9161,14.9232,14.8736,14.902,65000.0
2009-03-25 11:55:00,21.03,21.05,20.94,20.97,178600.0,14.902,14.9161,14.8382,14.8595,178600.0
2009-03-25 12:00:00,20.97,21.03,20.93,21.02,121400.0,14.8595,14.902,14.8311,14.8949,121400.0
2009-03-25 12:05:00,21.03,21.09,20.99,21.06,115600.0,14.902,14.9445,14.8736,14.9232,115600.0
2009-03-25 12:10:00,21.07,21.08,21.0,21.02,78600.0,14.9303,14.9374,14.8807,14.8949,78600.0
2009-03-25 12:15:00,21.02,21.03,20.85,20.85,136800.0,14.8949,14.902,14.7744,14.7744,136800.0
2009-03-25 12:20:00,20.86,20.88,20.73,20.75,143800.0,14.7815,14.7957,14.6894,14.7036,143800.0
2009-03-25 12:25:00,20.75,20.83,20.73,20.82,116400.0,14.7036,14.7603,14.6894,14.7532,116400.0
2009-03-25 12:30:00,20.82,20.9,20.8,20.81,94000.0,14.7532,14.8099,14.739,14.7461,94000.0
2009-03-25 12:35:00,20.84,20.97,20.84,20.94,56800.0,14.7673,14.8595,14.7673,14.8382,56800.0
2009-03-25 12:40:00,20.94,21.04,20.93,21.04,65400.0,14.8382,14.9091,14.8311,14.9091,65400.0
2009-03-25 12:45:00,21.02,21.06,20.97,21.02,55000.0,14.8949,14.9232,14.8595,14.8949,55000.0
2009-03-25 12:50:00,21.02,21.02,20.97,20.99,95600.0,14.8949,14.8949,14.8595,14.8736,95600.0
2009-03-25 12:55:00,21.0,21.06,21.0,21.06,77400.0,14.8807,14.9232,14.8807,14.9232,77400.0
2009-03-25 13:00:00,21.05,21.12,21.05,21.08,72800.0,14.9161,14.9657,14.9161,14.9374,72800.0
2009-03-25 13:05:00,21.07,21.09,21.04,21.07,89000.0,14.9303,14.9445,14.9091,14.9303,89000.0
2009-03-25 13:10:00,21.06,21.1,21.0,21.05,188600.0,14.9232,14.9516,14.8807,14.9161,188600.0
2009-03-25 13:15:00,21.05,21.05,20.86,20.88,102600.0,14.9161,14.9161,14.7815,14.7957,102600.0
2009-03-25 13:20:00,20.88,20.92,20.81,20.85,93600.0,14.7957,14.824,14.7461,14.7744,93600.0
2009-03-25 13:25:00,20.85,20.88,20.75,20.81,91000.0,14.7744,14.7957,14.7036,14.7461,91000.0
2009-03-25 13:30:00,20.81,20.83,20.75,20.76,98800.0,14.7461,14.7603,14.7036,14.7106,98800.0
2009-03-25 13:35:00,20.76,20.79,20.72,20.74,151400.0,14.7106,14.7319,14.6823,14.6965,151400.0
2009-03-25 13:40:00,20.74,20.78,20.67,20.7,141600.0,14.6965,14.7248,14.6469,14.6681,141600.0
2009-03-25 13:45:00,20.7,20.75,20.68,20.7,81400.0,14.6681,14.7036,14.654,14.6681,81400.0
2009-03-25 13:50:00,20.7,20.84,20.68,20.79,122600.0,14.6681,14.7673,14.654,14.7319,122600.0
2009-03-25 13:55:00,20.79,20.84,20.73,20.74,137800.0,14.7319,14.7673,14.6894,14.6965,137800.0
2009-03-25 14:00:00,20.73,20.77,20.47,20.5,199800.0,14.6894,14.7177,14.5052,14.5264,199800.0
2009-03-25 14:05:00,20.48,20.51,20.28,20.29,299400.0,14.5122,14.5335,14.3705,14.3776,299400.0
2009-03-25 14:10:00,20.3,20.3,20.15,20.19,463400.0,14.3847,14.3847,14.2784,14.3067,463400.0
2009-03-25 14:15:00,20.19,20.23,20.13,20.17,141400.0,14.3067,14.3351,14.2642,14.2926,141400.0
2009-03-25 14:20:00,20.18,20.23,20.11,20.18,148800.0,14.2997,14.3351,14.2501,14.2997,148800.0
2009-03-25 14:25:00,20.19,20.22,20.09,20.14,183800.0,14.3067,14.328,14.2359,14.2713,183800.0
2009-03-25 14:30:00,20.14,20.15,20.06,20.06,183600.0,14.2713,14.2784,14.2146,14.2146,183600.0
2009-03-25 14:35:00,20.06,20.1,20.02,20.04,85600.0,14.2146,14.243,14.1863,14.2005,85600.0
2009-03-25 14:40:00,20.04,20.06,19.92,19.93,144200.0,14.2005,14.2146,14.1154,14.1225,144200.0
2009-03-25 14:45:00,19.94,19.97,19.84,19.97,198000.0,14.1296,14.1509,14.0587,14.1509,198000.0
2009-03-25 14:50:00,19.94,19.96,19.79,19.9,112200.0,14.1296,14.1438,14.0233,14.1012,112200.0
2009-03-25 14:55:00,19.91,19.91,19.83,19.83,135000.0,14.1083,14.1083,14.0516,14.0516,135000.0
2009-03-25 15:00:00,19.84,19.85,19.74,19.77,202200.0,14.0587,14.0658,13.9879,14.0091,202200.0
2009-03-25 15:05:00,19.79,19.88,19.78,19.83,160600.0,14.0233,14.0871,14.0162,14.0516,160600.0
2009-03-25 15:10:00,19.83,19.94,19.81,19.92,154000.0,14.0516,14.1296,14.0375,14.1154,154000.0
2009-03-25 15:15:00,19.92,20.0,19.89,20.0,196600.0,14.1154,14.1721,14.0942,14.1721,196600.0
2009-03-25 15:20:00,20.0,20.1,19.99,20.05,277400.0,14.1721,14.243,14.165,14.2075,277400.0
2009-03-25 15:25:00,20.04,20.18,20.01,20.16,173800.0,14.2005,14.2997,14.1792,14.2855,173800.0
2009-03-25 15:30:00,20.16,20.24,20.14,20.18,251400.0,14.2855,14.3422,14.2713,14.2997,251400.0
2009-03-25 15:35:00,20.18,20.22,20.16,20.17,189600.0,14.2997,14.328,14.2855,14.2926,189600.0
2009-03-25 15:40:00,20.16,20.22,20.05,20.21,251400.0,14.2855,14.328,14.2075,14.3209,251400.0
2009-03-25 15:45:00,20.21,20.29,20.17,20.2,350000.0,14.3209,14.3776,14.2926,14.3138,350000.0
2009-03-25 15:50:00,20.19,20.32,20.16,20.31,360000.0,14.3067,14.3989,14.2855,14.3918,360000.0
2009-03-25 15:55:00,20.31,20.57,20.31,20.48,674400.0,14.3918,14.576,14.3918,14.5122,674400.0
2009-03-26 09:30:00,20.61,21.16,20.5,21.13,176400.0,14.6044,14.9941,14.5264,14.9728,176400.0
2009-03-26 09:35:00,21.13,21.25,21.0,21.24,226000.0,14.9728,15.0579,14.8807,15.0508,226000.0
2009-03-26 09:40:00,21.23,21.53,21.2,21.5,209200.0,15.0437,15.2563,15.0224,15.235,209200.0
2009-03-26 09:45:00,21.49,21.51,21.32,21.38,237200.0,15.2279,15.2421,15.1075,15.15,237200.0
2009-03-26 09:50:00,21.39,21.48,21.33,21.4,275000.0,15.1571,15.2208,15.1146,15.1642,275000.0
2009-03-26 09:55:00,21.41,21.45,21.32,21.34,185400.0,15.1712,15.1996,15.1075,15.1216,185400.0
2009-03-26 10:00:00,21.35,21.47,21.33,21.43,285600.0,15.1287,15.2138,15.1146,15.1854,285600.0
2009-03-26 10:05:00,21.44,21.58,21.43,21.55,194400.0,15.1925,15.2917,15.1854,15.2704,194400.0
2009-03-26 10:10:00,21.56,21.58,21.34,21.38,350000.0,15.2775,15.2917,15.1216,15.15,350000.0
2009-03-26 10:15:00,21.37,21.53,21.35,21.49,125400.0,15.1429,15.2563,15.1287,15.2279,125400.0
2009-03-26 10:20:00,21.5,21.54,21.47,21.52,133600.0,15.235,15.2634,15.2138,15.2492,133600.0
2009-03-26 10:25:00,21.52,21.55,21.42,21.43,139200.0,15.2492,15.2704,15.1783,15.1854,139200.0
2009-03-26 10:30:00,21.43,21.51,21.41,21.48,211200.0,15.1854,15.2421,15.1712,15.2208,211200.0
2009-03-26 10:35:00,21.48,21.65,21.45,21.61,204800.0,15.2208,15.3413,15.1996,15.313,204800.0
2009-03-26 10:40:00,21.61,21.66,21.58,21.59,132800.0,15.313,15.3484,15.2917,15.2988,132800.0
2009-03-26 10:45:00,21.59,21.59,21.52,21.53,166400.0,15.2988,15.2988,15.2492,15.2563,166400.0
2009-03-26 10:50:00,21.53,21.56,21.49,21.52,125000.0,15.2563,15.2775,15.2279,15.2492,125000.0
2009-03-26 10:55:00,21.51,21.55,21.49,21.52,141200.0,15.2421,15.2704,15.2279,15.2492,141200.0
2009-03-26 11:00:00,21.52,21.55,21.48,21.5,104800.0,15.2492,15.2704,15.2208,15.235,104800.0
2009-03-26 11:05:00,21.5,21.55,21.46,21.51,87400.0,15.235,15.2704,15.2067,15.2421,87400.0
2009-03-26 11:10:00,21.51,21.55,21.43,21.48,88600.0,15.2421,15.2704,15.1854,15.2208,88600.0
2009-03-26 11:15:00,21.48,21.55,21.48,21.5,99200.0,15.2208,15.2704,15.2208,15.235,99200.0
2009-03-26 11:20:00,21.5,21.54,21.46,21.5,320800.0,15.235,15.2634,15.2067,15.235,320800.0
2009-03-26 11:25:00,21.5,21.55,21.43,21.52,148400.0,15.235,15.2704,15.1854,15.2492,148400.0
2009-03-26 11:30:00,21.52,21.57,21.5,21.53,171400.0,15.2492,15.2846,15.235,15.2563,171400.0
2009-03-26 11:35:00,21.53,21.65,21.53,21.62,114400.0,15.2563,15.3413,15.2563,15.32,114400.0
2009-03-26 11:40:00,21.61,21.75,21.61,21.74,130600.0,15.313,15.4122,15.313,15.4051,130600.0
2009-03-26 11:45:00,21.74,21.77,21.71,21.74,172400.0,15.4051,15.4263,15.3838,15.4051,172400.0
2009-03-26 11:50:00,21.74,21.75,21.63,21.74,196000.0,15.4051,15.4122,15.3271,15.4051,196000.0
2009-03-26 11:55:00,21.74,21.79,21.72,21.77,159000.0,15.4051,15.4405,15.3909,15.4263,159000.0
2009-03-26 12:00:00,21.78,21.89,21.77,21.86,240200.0,15.4334,15.5114,15.4263,15.4901,240200.0
2009-03-26 12:05:00,21.86,22.02,21.86,21.98,198800.0,15.4901,15.6035,15.4901,15.5751,198800.0
2009-03-26 12:10:00,21.99,22.0,21.87,21.89,123800.0,15.5822,15.5893,15.4972,15.5114,123800.0
2009-03-26 12:15:00,21.89,21.96,21.86,21.96,183600.0,15.5114,15.561,15.4901,15.561,183600.0
2009-03-26 12:20:00,21.97,22.06,21.96,22.02,229800.0,15.5681,15.6318,15.561,15.6035,229800.0
2009-03-26 12:25:00,22.03,22.03,21.97,22.03,135400.0,15.6106,15.6106,15.5681,15.6106,135400.0
2009-03-26 12:30:00,22.02,22.06,21.95,21.97,169400.0,15.6035,15.6318,15.5539,15.5681,169400.0
2009-03-26 12:35:00,21.97,22.0,21.92,21.99,132800.0,15.5681,15.5893,15.5326,15.5822,132800.0
2009-03-26 12:40:00,21.98,22.0,21.81,21.82,200800.0,15.5751,15.5893,15.4547,15.4618,200800.0
2009-03-26 12:45:00,21.82,21.97,21.82,21.95,220000.0,15.4618,15.5681,15.4618,15.5539,220000.0
2009-03-26 12:50:00,21.93,21.95,21.85,21.89,186200.0,15.5397,15.5539,15.483,15.5114,186200.0
2009-03-26 12:55:00,21.89,21.91,21.79,21.83,160600.0,15.5114,15.5255,15.4405,15.4689,160600.0
2009-03-26 13:00:00,21.81,22.02,21.81,21.88,272800.0,15.4547,15.6035,15.4547,15.5043,272800.0
2009-03-26 13:05:00,21.88,21.98,21.82,21.92,498200.0,15.5043,15.5751,15.4618,15.5326,498200.0
2009-03-26 13:10:00,21.91,21.95,21.85,21.9,339600.0,15.5255,15.5539,15.483,15.5185,339600.0
2009-03-26 13:15:00,21.9,22.02,21.9,21.97,198400.0,15.5185,15.6035,15.5185,15.5681,198400.0
2009-03-26 13:20:00,21.98,22.21,21.98,22.17,270800.0,15.5751,15.7381,15.5751,15.7098,270800.0
2009-03-26 13:25:00,22.18,22.18,22.13,22.15,209200.0,15.7169,15.7169,15.6814,15.6956,209200.0
2009-03-26 13:30:00,22.16,22.25,22.16,22.24,156400.0,15.7027,15.7665,15.7027,15.7594,156400.0
2009-03-26 13:35:00,22.24,22.24,22.13,22.16,190600.0,15.7594,15.7594,15.6814,15.7027,190600.0
2009-03-26 13:40:00,22.16,22.17,22.1,22.11,95000.0,15.7027,15.7098,15.6602,15.6673,95000.0
2009-03-26 13:45:00,22.11,22.18,22.11,22.16,234200.0,15.6673,15.7169,15.6673,15.7027,234200.0
2009-03-26 13:50:00,22.16,22.29,22.15,22.18,248200.0,15.7027,15.7948,15.6956,15.7169,248200.0
2009-03-26 13:55:00,22.18,22.28,22.17,22.22,117600.0,15.7169,15.7877,15.7098,15.7452,117600.0
2009-03-26 14:00:00,22.22,22.32,22.22,22.3,173400.0,15.7452,15.8161,15.7452,15.8019,173400.0
2009-03-26 14:05:00,22.29,22.29,22.2,22.21,123400.0,15.7948,15.7948,15.731,15.7381,123400.0
2009-03-26 14:10:00,22.21,22.25,22.18,22.22,129800.0,15.7381,15.7665,15.7169,15.7452,129800.0
2009-03-26 14:15:00,22.21,22.23,22.12,22.13,168800.0,15.7381,15.7523,15.6744,15.6814,168800.0
2009-03-26 14:20:00,22.11,22.16,22.09,22.15,176200.0,15.6673,15.7027,15.6531,15.6956,176200.0
2009-03-26 14:25:00,22.16,22.21,22.06,22.08,153600.0,15.7027,15.7381,15.6318,15.646,153600.0
2009-03-26 14:30:00,22.08,22.08,21.95,21.98,168000.0,15.646,15.646,15.5539,15.5751,168000.0
2009-03-26 14:35:00,21.99,22.04,21.95,21.98,116800.0,15.5822,15.6177,15.5539,15.5751,116800.0
2009-03-26 14:40:00,21.99,22.0,21.86,21.88,199600.0,15.5822,15.5893,15.4901,15.5043,199600.0
2009-03-26 14:45:00,21.86,22.0,21.86,21.93,175200.0,15.4901,15.5893,15.4901,15.5397,175200.0
2009-03-26 14:50:00,21.92,21.93,21.84,21.91,140400.0,15.5326,15.5397,15.4759,15.5255,140400.0
2009-03-26 14:55:00,21.91,21.96,21.8,21.8,157800.0,15.5255,15.561,15.4476,15.4476,157800.0
2009-03-26 15:00:00,21.79,21.81,21.74,21.8,317800.0,15.4405,15.4547,15.4051,15.4476,317800.0
2009-03-26 15:05:00,21.79,21.92,21.75,21.91,172400.0,15.4405,15.5326,15.4122,15.5255,172400.0
2009-03-26 15:10:00,21.91,21.96,21.89,21.91,178600.0,15.5255,15.561,15.5114,15.5255,178600.0
2009-03-26 15:15:00,21.92,21.93,21.82,21.82,190800.0,15.5326,15.5397,15.4618,15.4618,190800.0
2009-03-26 15:20:00,21.83,21.98,21.8,21.95,176600.0,15.4689,15.5751,15.4476,15.5539,176600.0
2009-03-26 15:25:00,21.94,22.02,21.91,21.99,277000.0,15.5468,15.6035,15.5255,15.5822,277000.0
2009-03-26 15:30:00,22.0,22.08,21.97,22.05,339800.0,15.5893,15.646,15.5681,15.6248,339800.0
2009-03-26 15:35:00,22.05,22.11,21.98,22.1,399800.0,15.6248,15.6673,15.5751,15.6602,399800.0
2009-03-26 15:40:00,22.1,22.27,22.1,22.27,569000.0,15.6602,15.7806,15.6602,15.7806,569000.0
2009-03-26 15:45:00,22.27,22.29,22.21,22.21,351800.0,15.7806,15.7948,15.7381,15.7381,351800.0
2009-03-26 15:50:00,22.21,22.23,22.08,22.15,456600.0,15.7381,15.7523,15.646,15.6956,456600.0
2009-03-26 15:55:00,22.14,22.24,22.14,22.23,499200.0,15.6885,15.7594,15.6885,15.7523,499200.0
2009-03-27 09:30:00,22.0,22.14,21.67,21.86,186000.0,15.5893,15.6885,15.3555,15.4901,186000.0
2009-03-27 09:35:00,21.85,21.96,21.59,21.7,126600.0,15.483,15.561,15.2988,15.3767,126600.0
2009-03-27 09:40:00,21.71,21.89,21.71,21.77,120400.0,15.3838,15.5114,15.3838,15.4263,120400.0
2009-03-27 09:45:00,21.77,21.82,21.7,21.75,83600.0,15.4263,15.4618,15.3767,15.4122,83600.0
2009-03-27 09:50:00,21.75,21.75,21.63,21.74,96200.0,15.4122,15.4122,15.3271,15.4051,96200.0
2009-03-27 09:55:00,21.73,21.81,21.68,21.7,75400.0,15.398,15.4547,15.3626,15.3767,75400.0
2009-03-27 10:00:00,21.71,21.71,21.61,21.67,68200.0,15.3838,15.3838,15.313,15.3555,68200.0
2009-03-27 10:05:00,21.67,21.72,21.52,21.54,70000.0,15.3555,15.3909,15.2492,15.2634,70000.0
2009-03-27 10:10:00,21.54,21.64,21.5,21.58,132400.0,15.2634,15.3342,15.235,15.2917,132400.0
2009-03-27 10:15:00,21.57,21.6,21.52,21.55,137000.0,15.2846,15.3059,15.2492,15.2704,137000.0
2009-03-27 10:20:00,21.55,21.61,21.54,21.6,167000.0,15.2704,15.313,15.2634,15.3059,167000.0
2009-03-27 10:25:00,21.6,21.62,21.55,21.6,120200.0,15.3059,15.32,15.2704,15.3059,120200.0
2009-03-27 10:30:00,21.6,21.72,21.58,21.71,140200.0,15.3059,15.3909,15.2917,15.3838,140200.0
2009-03-27 10:35:00,21.72,21.76,21.68,21.69,145200.0,15.3909,15.4193,15.3626,15.3697,145200.0
2009-03-27 10:40:00,21.68,21.74,21.67,21.69,211000.0,15.3626,15.4051,15.3555,15.3697,211000.0
2009-03-27 10:45:00,21.69,21.8,21.68,21.71,140000.0,15.3697,15.4476,15.3626,15.3838,140000.0
2009-03-27 10:50:00,21.72,21.78,21.7,21.74,129800.0,15.3909,15.4334,15.3767,15.4051,129800.0
2009-03-27 10:55:00,21.74,21.8,21.73,21.74,92400.0,15.4051,15.4476,15.398,15.4051,92400.0
2009-03-27 11:00:00,21.74,21.75,21.68,21.7,146800.0,15.4051,15.4122,15.3626,15.3767,146800.0
2009-03-27 11:05:00,21.7,21.72,21.66,21.68,100000.0,15.3767,15.3909,15.3484,15.3626,100000.0
2009-03-27 11:10:00,21.7,21.72,21.63,21.72,65800.0,15.3767,15.3909,15.3271,15.3909,65800.0
2009-03-27 11:15:00,21.72,21.74,21.68,21.7,110000.0,15.3909,15.4051,15.3626,15.3767,110000.0
2009-03-27 11:20:00,21.68,21.79,21.68,21.77,69800.0,15.3626,15.4405,15.3626,15.4263,69800.0
2009-03-27 11:25:00,21.77,21.84,21.71,21.73,67200.0,15.4263,15.4759,15.3838,15.398,67200.0
2009-03-27 11:30:00,21.72,21.72,21.65,21.66,77600.0,15.3909,15.3909,15.3413,15.3484,77600.0
2009-03-27 11:35:00,21.66,21.72,21.66,21.67,120200.0,15.3484,15.3909,15.3484,15.3555,120200.0
2009-03-27 11:40:00,21.66,21.77,21.66,21.75,119000.0,15.3484,15.4263,15.3484,15.4122,119000.0
2009-03-27 11:45:00,21.74,21.83,21.73,21.75,113200.0,15.4051,15.4689,15.398,15.4122,113200.0
2009-03-27 11:50:00,21.73,21.81,21.71,21.76,92800.0,15.398,15.4547,15.3838,15.4193,92800.0
2009-03-27 11:55:00,21.77,21.77,21.7,21.7,102000.0,15.4263,15.4263,15.3767,15.3767,102000.0
2009-03-27 12:00:00,21.73,21.75,21.69,21.74,76000.0,15.398,15.4122,15.3697,15.4051,76000.0
2009-03-27 12:05:00,21.75,21.79,21.73,21.77,61200.0,15.4122,15.4405,15.398,15.4263,61200.0
2009-03-27 12:10:00,21.76,21.78,21.68,21.68,72200.0,15.4193,15.4334,15.3626,15.3626,72200.0
2009-03-27 12:15:00,21.7,21.72,21.64,21.67,92400.0,15.3767,15.3909,15.3342,15.3555,92400.0
2009-03-27 12:20:00,21.67,21.68,21.56,21.59,88600.0,15.3555,15.3626,15.2775,15.2988,88600.0
2009-03-27 12:25:00,21.58,21.61,21.55,21.55,49400.0,15.2917,15.313,15.2704,15.2704,49400.0
2009-03-27 12:30:00,21.55,21.58,21.54,21.55,84000.0,15.2704,15.2917,15.2634,15.2704,84000.0
2009-03-27 12:35:00,21.55,21.56,21.5,21.52,86200.0,15.2704,15.2775,15.235,15.2492,86200.0
2009-03-27 12:40:00,21.52,21.55,21.5,21.54,85600.0,15.2492,15.2704,15.235,15.2634,85600.0
2009-03-27 12:45:00,21.55,21.58,21.5,21.5,132800.0,15.2704,15.2917,15.235,15.235,132800.0
2009-03-27 12:50:00,21.5,21.51,21.45,21.45,142600.0,15.235,15.2421,15.1996,15.1996,142600.0
2009-03-27 12:55:00,21.47,21.48,21.41,21.43,97000.0,15.2138,15.2208,15.1712,15.1854,97000.0
2009-03-27 13:00:00,21.43,21.47,21.41,21.45,141200.0,15.1854,15.2138,15.1712,15.1996,141200.0
2009-03-27 13:05:00,21.45,21.48,21.43,21.46,154800.0,15.1996,15.2208,15.1854,15.2067,154800.0
2009-03-27 13:10:00,21.46,21.55,21.45,21.54,176400.0,15.2067,15.2704,15.1996,15.2634,176400.0
2009-03-27 13:15:00,21.53,21.59,21.5,21.55,102000.0,15.2563,15.2988,15.235,15.2704,102000.0
2009-03-27 13:20:00,21.54,21.55,21.49,21.52,150000.0,15.2634,15.2704,15.2279,15.2492,150000.0
2009-03-27 13:25:00,21.52,21.56,21.5,21.55,144800.0,15.2492,15.2775,15.235,15.2704,144800.0
2009-03-27 13:30:00,21.55,21.65,21.5,21.62,126600.0,15.2704,15.3413,15.235,15.32,126600.0
2009-03-27 13:35:00,21.61,21.62,21.5,21.5,252800.0,15.313,15.32,15.235,15.235,252800.0
2009-03-27 13:40:00,21.5,21.53,21.4,21.43,149800.0,15.235,15.2563,15.1642,15.1854,149800.0
2009-03-27 13:45:00,21.43,21.5,21.39,21.45,120800.0,15.1854,15.235,15.1571,15.1996,120800.0
2009-03-27 13:50:00,21.43,21.44,21.4,21.4,79200.0,15.1854,15.1925,15.1642,15.1642,79200.0
2009-03-27 13:55:00,21.39,21.43,21.36,21.43,76800.0,15.1571,15.1854,15.1358,15.1854,76800.0
2009-03-27 14:00:00,21.42,21.45,21.34,21.4,132200.0,15.1783,15.1996,15.1216,15.1642,132200.0
2009-03-27 14:05:00,21.4,21.43,21.38,21.4,121600.0,15.1642,15.1854,15.15,15.1642,121600.0
2009-03-27 14:10:00,21.41,21.47,21.37,21.45,61600.0,15.1712,15.2138,15.1429,15.1996,61600.0
2009-03-27 14:15:00,21.44,21.45,21.38,21.43,75800.0,15.1925,15.1996,15.15,15.1854,75800.0
2009-03-27 14:20:00,21.42,21.5,21.4,21.49,135200.0,15.1783,15.235,15.1642,15.2279,135200.0
2009-03-27 14:25:00,21.48,21.53,21.45,21.47,40400.0,15.2208,15.2563,15.1996,15.2138,40400.0
2009-03-27 14:30:00,21.47,21.49,21.4,21.43,86600.0,15.2138,15.2279,15.1642,15.1854,86600.0
2009-03-27 14:35:00,21.42,21.48,21.4,21.41,63000.0,15.1783,15.2208,15.1642,15.1712,63000.0
2009-03-27 14:40:00,21.41,21.47,21.38,21.4,100800.0,15.1712,15.2138,15.15,15.1642,100800.0
2009-03-27 14:45:00,21.4,21.43,21.34,21.41,76800.0,15.1642,15.1854,15.1216,15.1712,76800.0
2009-03-27 14:50:00,21.41,21.45,21.38,21.44,83400.0,15.1712,15.1996,15.15,15.1925,83400.0
2009-03-27 14:55:00,21.44,21.59,21.41,21.59,74400.0,15.1925,15.2988,15.1712,15.2988,74400.0
2009-03-27 15:00:00,21.58,21.69,21.57,21.57,136800.0,15.2917,15.3697,15.2846,15.2846,136800.0
2009-03-27 15:05:00,21.57,21.58,21.54,21.58,77400.0,15.2846,15.2917,15.2634,15.2917,77400.0
2009-03-27 15:10:00,21.57,21.61,21.53,21.55,84000.0,15.2846,15.313,15.2563,15.2704,84000.0
2009-03-27 15:15:00,21.54,21.59,21.5,21.55,71200.0,15.2634,15.2988,15.235,15.2704,71200.0
2009-03-27 15:20:00,21.55,21.57,21.5,21.53,133200.0,15.2704,15.2846,15.235,15.2563,133200.0
2009-03-27 15:25:00,21.54,21.57,21.45,21.46,151800.0,15.2634,15.2846,15.1996,15.2067,151800.0
2009-03-27 15:30:00,21.46,21.54,21.44,21.5,224200.0,15.2067,15.2634,15.1925,15.235,224200.0
2009-03-27 15:35:00,21.5,21.52,21.44,21.5,348800.0,15.235,15.2492,15.1925,15.235,348800.0
2009-03-27 15:40:00,21.5,21.57,21.46,21.52,404400.0,15.235,15.2846,15.2067,15.2492,404400.0
2009-03-27 15:45:00,21.52,21.59,21.49,21.57,235600.0,15.2492,15.2988,15.2279,15.2846,235600.0
2009-03-27 15:50:00,21.57,21.61,21.56,21.56,405800.0,15.2846,15.313,15.2775,15.2775,405800.0
2009-03-27 15:55:00,21.56,21.56,21.47,21.5,500800.0,15.2775,15.2775,15.2138,15.235,500800.0
2009-03-30 09:30:00,20.71,20.77,20.5,20.72,304600.0,14.6752,14.7177,14.5264,14.6823,304600.0
2009-03-30 09:35:00,20.72,20.92,20.66,20.75,305800.0,14.6823,14.824,14.6398,14.7036,305800.0
2009-03-30 09:40:00,20.75,20.75,20.36,20.38,257200.0,14.7036,14.7036,14.4272,14.4414,257200.0
2009-03-30 09:45:00,20.38,20.42,20.34,20.4,305000.0,14.4414,14.4697,14.413,14.4556,305000.0
2009-03-30 09:50:00,20.38,20.43,20.25,20.42,203800.0,14.4414,14.4768,14.3493,14.4697,203800.0
2009-03-30 09:55:00,20.43,20.47,20.35,20.4,146600.0,14.4768,14.5052,14.4201,14.4556,146600.0
2009-03-30 10:00:00,20.41,20.45,20.28,20.3,134800.0,14.4626,14.491,14.3705,14.3847,134800.0
2009-03-30 10:05:00,20.3,20.43,20.23,20.41,154800.0,14.3847,14.4768,14.3351,14.4626,154800.0
2009-03-30 10:10:00,20.41,20.54,20.36,20.53,187600.0,14.4626,14.5548,14.4272,14.5477,187600.0
2009-03-30 10:15:00,20.53,20.58,20.39,20.4,161400.0,14.5477,14.5831,14.4485,14.4556,161400.0
2009-03-30 10:20:00,20.39,20.45,20.33,20.41,110000.0,14.4485,14.491,14.4059,14.4626,110000.0
2009-03-30 10:25:00,20.4,20.47,20.36,20.4,83000.0,14.4556,14.5052,14.4272,14.4556,83000.0
2009-03-30 10:30:00,20.4,20.4,20.2,20.24,229600.0,14.4556,14.4556,14.3138,14.3422,229600.0
2009-03-30 10:35:00,20.24,20.29,20.16,20.19,124400.0,14.3422,14.3776,14.2855,14.3067,124400.0
2009-03-30 10:40:00,20.19,20.25,20.17,20.19,96200.0,14.3067,14.3493,14.2926,14.3067,96200.0
2009-03-30 10:45:00,20.18,20.22,20.16,20.2,136600.0,14.2997,14.328,14.2855,14.3138,136600.0
2009-03-30 10:50:00,20.2,20.3,20.16,20.27,111800.0,14.3138,14.3847,14.2855,14.3634,111800.0
2009-03-30 10:55:00,20.27,20.35,20.23,20.29,128200.0,14.3634,14.4201,14.3351,14.3776,128200.0
2009-03-30 11:00:00,20.29,20.36,20.25,20.31,214200.0,14.3776,14.4272,14.3493,14.3918,214200.0
2009-03-30 11:05:00,20.31,20.4,20.31,20.33,241800.0,14.3918,14.4556,14.3918,14.4059,241800.0
2009-03-30 11:10:00,20.33,20.48,20.31,20.45,241400.0,14.4059,14.5122,14.3918,14.491,241400.0
2009-03-30 11:15:00,20.46,20.53,20.44,20.53,135800.0,14.4981,14.5477,14.4839,14.5477,135800.0
2009-03-30 11:20:00,20.53,20.56,20.45,20.48,173400.0,14.5477,14.5689,14.491,14.5122,173400.0
2009-03-30 11:25:00,20.47,20.49,20.41,20.41,156600.0,14.5052,14.5193,14.4626,14.4626,156600.0
2009-03-30 11:30:00,20.41,20.41,20.31,20.37,116600.0,14.4626,14.4626,14.3918,14.4343,116600.0
2009-03-30 11:35:00,20.37,20.49,20.37,20.46,132000.0,14.4343,14.5193,14.4343,14.4981,132000.0
2009-03-30 11:40:00,20.46,20.48,20.41,20.43,81600.0,14.4981,14.5122,14.4626,14.4768,81600.0
2009-03-30 11:45:00,20.42,20.45,20.39,20.45,70000.0,14.4697,14.491,14.4485,14.491,70000.0
2009-03-30 11:50:00,20.44,20.47,20.39,20.42,104400.0,14.4839,14.5052,14.4485,14.4697,104400.0
2009-03-30 11:55:00,20.42,20.47,20.4,20.46,83400.0,14.4697,14.5052,14.4556,14.4981,83400.0
2009-03-30 12:00:00,20.47,20.47,20.42,20.46,134200.0,14.5052,14.5052,14.4697,14.4981,134200.0
2009-03-30 12:05:00,20.44,20.5,20.44,20.5,119800.0,14.4839,14.5264,14.4839,14.5264,119800.0
2009-03-30 12:10:00,20.5,20.55,20.45,20.47,130600.0,14.5264,14.5618,14.491,14.5052,130600.0
2009-03-30 12:15:00,20.47,20.59,20.45,20.59,115400.0,14.5052,14.5902,14.491,14.5902,115400.0
2009-03-30 12:20:00,20.58,20.59,20.54,20.58,131200.0,14.5831,14.5902,14.5548,14.5831,131200.0
2009-03-30 12:25:00,20.57,20.58,20.54,20.57,80400.0,14.576,14.5831,14.5548,14.576,80400.0
2009-03-30 12:30:00,20.56,20.57,20.5,20.52,106800.0,14.5689,14.576,14.5264,14.5406,106800.0
2009-03-30 12:35:00,20.5,20.52,20.47,20.5,126200.0,14.5264,14.5406,14.5052,14.5264,126200.0
2009-03-30 12:40:00,20.5,20.5,20.47,20.48,122000.0,14.5264,14.5264,14.5052,14.5122,122000.0
2009-03-30 12:45:00,20.47,20.5,20.45,20.48,97200.0,14.5052,14.5264,14.491,14.5122,97200.0
2009-03-30 12:50:00,20.47,20.48,20.4,20.43,102800.0,14.5052,14.5122,14.4556,14.4768,102800.0
2009-03-30 12:55:00,20.43,20.43,20.36,20.37,94000.0,14.4768,14.4768,14.4272,14.4343,94000.0
2009-03-30 13:00:00,20.37,20.39,20.34,20.38,69200.0,14.4343,14.4485,14.413,14.4414,69200.0
2009-03-30 13:05:00,20.38,20.4,20.35,20.39,93400.0,14.4414,14.4556,14.4201,14.4485,93400.0
2009-03-30 13:10:00,20.38,20.45,20.37,20.43,56400.0,14.4414,14.491,14.4343,14.4768,56400.0
2009-03-30 13:15:00,20.44,20.48,20.41,20.43,63800.0,14.4839,14.5122,14.4626,14.4768,63800.0
2009-03-30 13:20:00,20.43,20.47,20.41,20.45,80200.0,14.4768,14.5052,14.4626,14.491,80200.0
2009-03-30 13:25:00,20.44,20.49,20.44,20.46,73200.0,14.4839,14.5193,14.4839,14.4981,73200.0
2009-03-30 13:30:00,20.47,20.5,20.45,20.46,69200.0,14.5052,14.5264,14.491,14.4981,69200.0
2009-03-30 13:35:00,20.46,20.46,20.39,20.4,109200.0,14.4981,14.4981,14.4485,14.4556,109200.0
2009-03-30 13:40:00,20.41,20.45,20.4,20.43,66800.0,14.4626,14.491,14.4556,14.4768,66800.0
2009-03-30 13:45:00,20.43,20.43,20.33,20.38,172800.0,14.4768,14.4768,14.4059,14.4414,172800.0
2009-03-30 13:50:00,20.37,20.41,20.36,20.38,48400.0,14.4343,14.4626,14.4272,14.4414,48400.0
2009-03-30 13:55:00,20.38,20.38,20.36,20.36,62000.0,14.4414,14.4414,14.4272,14.4272,62000.0
2009-03-30 14:00:00,20.36,20.42,20.35,20.4,82600.0,14.4272,14.4697,14.4201,14.4556,82600.0
2009-03-30 14:05:00,20.39,20.43,20.37,20.39,54600.0,14.4485,14.4768,14.4343,14.4485,54600.0
2009-03-30 14:10:00,20.39,20.49,20.38,20.45,73000.0,14.4485,14.5193,14.4414,14.491,73000.0
2009-03-30 14:15:00,20.46,20.46,20.43,20.44,51600.0,14.4981,14.4981,14.4768,14.4839,51600.0
2009-03-30 14:20:00,20.44,20.45,20.37,20.42,120800.0,14.4839,14.491,14.4343,14.4697,120800.0
2009-03-30 14:25:00,20.42,20.45,20.34,20.36,153000.0,14.4697,14.491,14.413,14.4272,153000.0
2009-03-30 14:30:00,20.36,20.4,20.33,20.38,107200.0,14.4272,14.4556,14.4059,14.4414,107200.0
2009-03-30 14:35:00,20.38,20.4,20.33,20.35,86200.0,14.4414,14.4556,14.4059,14.4201,86200.0
2009-03-30 14:40:00,20.35,20.35,20.26,20.27,100800.0,14.4201,14.4201,14.3563,14.3634,100800.0
2009-03-30 14:45:00,20.27,20.33,20.26,20.32,92800.0,14.3634,14.4059,14.3563,14.3989,92800.0
2009-03-30 14:50:00,20.33,20.36,20.28,20.28,171000.0,14.4059,14.4272,14.3705,14.3705,171000.0
2009-03-30 14:55:00,20.28,20.32,20.25,20.25,180600.0,14.3705,14.3989,14.3493,14.3493,180600.0
2009-03-30 15:00:00,20.25,20.28,20.24,20.24,121400.0,14.3493,14.3705,14.3422,14.3422,121400.0
2009-03-30 15:05:00,20.24,20.29,20.2,20.27,167400.0,14.3422,14.3776,14.3138,14.3634,167400.0
2009-03-30 15:10:00,20.27,20.34,20.25,20.3,97200.0,14.3634,14.413,14.3493,14.3847,97200.0
2009-03-30 15:15:00,20.29,20.34,20.27,20.28,158400.0,14.3776,14.413,14.3634,14.3705,158400.0
2009-03-30 15:20:00,20.29,20.36,20.28,20.35,148600.0,14.3776,14.4272,14.3705,14.4201,148600.0
2009-03-30 15:25:00,20.35,20.41,20.3,20.32,160600.0,14.4201,14.4626,14.3847,14.3989,160600.0
2009-03-30 15:30:00,20.32,20.47,20.32,20.43,206200.0,14.3989,14.5052,14.3989,14.4768,206200.0
2009-03-30 15:35:00,20.43,20.49,20.36,20.37,214000.0,14.4768,14.5193,14.4272,14.4343,214000.0
2009-03-30 15:40:00,20.38,20.39,20.29,20.38,222000.0,14.4414,14.4485,14.3776,14.4414,222000.0
2009-03-30 15:45:00,20.37,20.4,20.31,20.34,251600.0,14.4343,14.4556,14.3918,14.413,251600.0
2009-03-30 15:50:00,20.34,20.5,20.34,20.46,310400.0,14.413,14.5264,14.413,14.4981,310400.0
2009-03-30 15:55:00,20.47,20.56,20.46,20.51,454600.0,14.5052,14.5689,14.4981,14.5335,454600.0
2009-03-31 09:30:00,20.64,20.75,20.5,20.61,227000.0,14.6256,14.7036,14.5264,14.6044,227000.0
2009-03-31 09:35:00,20.61,20.61,20.43,20.43,90600.0,14.6044,14.6044,14.4768,14.4768,90600.0
2009-03-31 09:40:00,20.45,20.45,20.17,20.3,148200.0,14.491,14.491,14.2926,14.3847,148200.0
2009-03-31 09:45:00,20.3,20.39,20.29,20.31,64400.0,14.3847,14.4485,14.3776,14.3918,64400.0
2009-03-31 09:50:00,20.3,20.31,20.18,20.25,53000.0,14.3847,14.3918,14.2997,14.3493,53000.0
2009-03-31 09:55:00,20.25,20.29,20.21,20.27,78800.0,14.3493,14.3776,14.3209,14.3634,78800.0
2009-03-31 10:00:00,20.25,20.28,20.17,20.28,153600.0,14.3493,14.3705,14.2926,14.3705,153600.0
2009-03-31 10:05:00,20.29,20.34,20.24,20.31,130200.0,14.3776,14.413,14.3422,14.3918,130200.0
2009-03-31 10:10:00,20.29,20.31,20.11,20.11,138800.0,14.3776,14.3918,14.2501,14.2501,138800.0
2009-03-31 10:15:00,20.11,20.16,20.05,20.08,160600.0,14.2501,14.2855,14.2075,14.2288,160600.0
2009-03-31 10:20:00,20.08,20.16,20.05,20.13,133400.0,14.2288,14.2855,14.2075,14.2642,133400.0
2009-03-31 10:25:00,20.12,20.21,20.08,20.21,147400.0,14.2571,14.3209,14.2288,14.3209,147400.0
2009-03-31 10:30:00,20.23,20.27,20.14,20.14,90000.0,14.3351,14.3634,14.2713,14.2713,90000.0
2009-03-31 10:35:00,20.14,20.22,20.13,20.14,57800.0,14.2713,14.328,14.2642,14.2713,57800.0
2009-03-31 10:40:00,20.14,20.2,20.12,20.19,51800.0,14.2713,14.3138,14.2571,14.3067,51800.0
2009-03-31 10:45:00,20.2,20.3,20.2,20.24,59400.0,14.3138,14.3847,14.3138,14.3422,59400.0
2009-03-31 10:50:00,20.22,20.28,20.21,20.22,58600.0,14.328,14.3705,14.3209,14.328,58600.0
2009-03-31 10:55:00,20.21,20.23,20.14,20.16,79200.0,14.3209,14.3351,14.2713,14.2855,79200.0
2009-03-31 11:00:00,20.16,20.25,20.16,20.24,64000.0,14.2855,14.3493,14.2855,14.3422,64000.0
2009-03-31 11:05:00,20.23,20.3,20.22,20.3,53600.0,14.3351,14.3847,14.328,14.3847,53600.0
2009-03-31 11:10:00,20.3,20.31,20.23,20.27,56400.0,14.3847,14.3918,14.3351,14.3634,56400.0
2009-03-31 11:15:00,20.27,20.34,20.24,20.32,56000.0,14.3634,14.413,14.3422,14.3989,56000.0
2009-03-31 11:20:00,20.32,20.33,20.24,20.3,94800.0,14.3989,14.4059,14.3422,14.3847,94800.0
2009-03-31 11:25:00,20.3,20.4,20.29,20.31,142600.0,14.3847,14.4556,14.3776,14.3918,142600.0
2009-03-31 11:30:00,20.32,20.32,20.24,20.26,111200.0,14.3989,14.3989,14.3422,14.3563,111200.0
2009-03-31 11:35:00,20.25,20.28,20.21,20.24,78600.0,14.3493,14.3705,14.3209,14.3422,78600.0
2009-03-31 11:40:00,20.23,20.31,20.23,20.29,92000.0,14.3351,14.3918,14.3351,14.3776,92000.0
2009-03-31 11:45:00,20.29,20.32,20.25,20.28,61400.0,14.3776,14.3989,14.3493,14.3705,61400.0
2009-03-31 11:50:00,20.29,20.29,20.25,20.28,86000.0,14.3776,14.3776,14.3493,14.3705,86000.0
2009-03-31 11:55:00,20.28,20.28,20.23,20.24,111200.0,14.3705,14.3705,14.3351,14.3422,111200.0
2009-03-31 12:00:00,20.25,20.25,20.16,20.18,185200.0,14.3493,14.3493,14.2855,14.2997,185200.0
2009-03-31 12:05:00,20.18,20.28,20.18,20.25,67200.0,14.2997,14.3705,14.2997,14.3493,67200.0
2009-03-31 12:10:00,20.25,20.29,20.23,20.28,77600.0,14.3493,14.3776,14.3351,14.3705,77600.0
2009-03-31 12:15:00,20.29,20.34,20.28,20.31,125400.0,14.3776,14.413,14.3705,14.3918,125400.0
2009-03-31 12:20:00,20.3,20.33,20.24,20.27,151200.0,14.3847,14.4059,14.3422,14.3634,151200.0
2009-03-31 12:25:00,20.27,20.3,20.24,20.29,116000.0,14.3634,14.3847,14.3422,14.3776,116000.0
2009-03-31 12:30:00,20.29,20.33,20.28,20.31,54000.0,14.3776,14.4059,14.3705,14.3918,54000.0
2009-03-31 12:35:00,20.31,20.4,20.31,20.39,51400.0,14.3918,14.4556,14.3918,14.4485,51400.0
2009-03-31 12:40:00,20.4,20.5,20.39,20.49,96400.0,14.4556,14.5264,14.4485,14.5193,96400.0
2009-03-31 12:45:00,20.49,20.49,20.45,20.45,41000.0,14.5193,14.5193,14.491,14.491,41000.0
2009-03-31 12:50:00,20.46,20.48,20.43,20.45,46600.0,14.4981,14.5122,14.4768,14.491,46600.0
2009-03-31 12:55:00,20.45,20.5,20.43,20.5,59600.0,14.491,14.5264,14.4768,14.5264,59600.0
2009-03-31 13:00:00,20.5,20.55,20.49,20.54,148600.0,14.5264,14.5618,14.5193,14.5548,148600.0
2009-03-31 13:05:00,20.54,20.61,20.53,20.55,112800.0,14.5548,14.6044,14.5477,14.5618,112800.0
2009-03-31 13:10:00,20.56,20.57,20.54,20.54,101800.0,14.5689,14.576,14.5548,14.5548,101800.0
2009-03-31 13:15:00,20.54,20.55,20.47,20.52,143200.0,14.5548,14.5618,14.5052,14.5406,143200.0
2009-03-31 13:20:00,20.52,20.6,20.52,20.57,58000.0,14.5406,14.5973,14.5406,14.576,58000.0
2009-03-31 13:25:00,20.57,20.61,20.57,20.6,67200.0,14.576,14.6044,14.576,14.5973,67200.0
2009-03-31 13:30:00,20.61,20.66,20.59,20.63,67000.0,14.6044,14.6398,14.5902,14.6185,67000.0
2009-03-31 13:35:00,20.62,20.65,20.61,20.64,45600.0,14.6114,14.6327,14.6044,14.6256,45600.0
2009-03-31 13:40:00,20.65,20.65,20.61,20.63,59800.0,14.6327,14.6327,14.6044,14.6185,59800.0
2009-03-31 13:45:00,20.63,20.66,20.61,20.64,57400.0,14.6185,14.6398,14.6044,14.6256,57400.0
2009-03-31 13:50:00,20.64,20.65,20.57,20.58,67600.0,14.6256,14.6327,14.576,14.5831,67600.0
2009-03-31 13:55:00,20.58,20.66,20.58,20.64,85800.0,14.5831,14.6398,14.5831,14.6256,85800.0
2009-03-31 14:00:00,20.64,20.65,20.58,20.61,125000.0,14.6256,14.6327,14.5831,14.6044,125000.0
2009-03-31 14:05:00,20.6,20.64,20.55,20.64,136000.0,14.5973,14.6256,14.5618,14.6256,136000.0
2009-03-31 14:10:00,20.64,20.71,20.63,20.68,87400.0,14.6256,14.6752,14.6185,14.654,87400.0
2009-03-31 14:15:00,20.68,20.73,20.68,20.71,81800.0,14.654,14.6894,14.654,14.6752,81800.0
2009-03-31 14:20:00,20.7,20.72,20.67,20.71,83200.0,14.6681,14.6823,14.6469,14.6752,83200.0
2009-03-31 14:25:00,20.7,20.71,20.67,20.7,106000.0,14.6681,14.6752,14.6469,14.6681,106000.0
2009-03-31 14:30:00,20.71,20.78,20.71,20.76,123600.0,14.6752,14.7248,14.6752,14.7106,123600.0
2009-03-31 14:35:00,20.77,20.85,20.74,20.84,182400.0,14.7177,14.7744,14.6965,14.7673,182400.0
2009-03-31 14:40:00,20.84,20.88,20.82,20.88,65800.0,14.7673,14.7957,14.7532,14.7957,65800.0
2009-03-31 14:45:00,20.87,20.93,20.87,20.92,168600.0,14.7886,14.8311,14.7886,14.824,168600.0
2009-03-31 14:50:00,20.91,20.95,20.88,20.9,237200.0,14.8169,14.8453,14.7957,14.8099,237200.0
2009-03-31 14:55:00,20.9,20.92,20.87,20.91,176400.0,14.8099,14.824,14.7886,14.8169,176400.0
2009-03-31 15:00:00,20.91,20.92,20.86,20.86,239400.0,14.8169,14.824,14.7815,14.7815,239400.0
2009-03-31 15:05:00,20.86,20.86,20.75,20.79,86600.0,14.7815,14.7815,14.7036,14.7319,86600.0
2009-03-31 15:10:00,20.8,20.8,20.7,20.71,124800.0,14.739,14.739,14.6681,14.6752,124800.0
2009-03-31 15:15:00,20.7,20.75,20.68,20.75,109400.0,14.6681,14.7036,14.654,14.7036,109400.0
2009-03-31 15:20:00,20.75,20.78,20.71,20.78,107800.0,14.7036,14.7248,14.6752,14.7248,107800.0
2009-03-31 15:25:00,20.78,20.82,20.77,20.81,106600.0,14.7248,14.7532,14.7177,14.7461,106600.0
2009-03-31 15:30:00,20.81,20.81,20.61,20.63,224200.0,14.7461,14.7461,14.6044,14.6185,224200.0
2009-03-31 15:35:00,20.64,20.67,20.58,20.64,345800.0,14.6256,14.6469,14.5831,14.6256,345800.0
2009-03-31 15:40:00,20.64,20.74,20.58,20.59,548400.0,14.6256,14.6965,14.5831,14.5902,548400.0
2009-03-31 15:45:00,20.58,20.67,20.52,20.54,392200.0,14.5831,14.6469,14.5406,14.5548,392200.0
2009-03-31 15:50:00,20.54,20.68,20.54,20.65,363800.0,14.5548,14.654,14.5548,14.6327,363800.0
2009-03-31 15:55:00,20.65,20.68,20.51,20.53,444800.0,14.6327,14.654,14.5335,14.5477,444800.0
2009-04-01 09:30:00,20.34,20.5,20.17,20.2,242800.0,14.413,14.5264,14.2926,14.3138,242800.0
2009-04-01 09:35:00,20.21,20.28,20.18,20.19,144400.0,14.3209,14.3705,14.2997,14.3067,144400.0
2009-04-01 09:40:00,20.18,20.2,20.13,20.14,60400.0,14.2997,14.3138,14.2642,14.2713,60400.0
2009-04-01 09:45:00,20.14,20.14,20.06,20.06,157800.0,14.2713,14.2713,14.2146,14.2146,157800.0
2009-04-01 09:50:00,20.06,20.08,19.95,19.96,218000.0,14.2146,14.2288,14.1367,14.1438,218000.0
2009-04-01 09:55:00,19.96,19.97,19.91,19.95,238800.0,14.1438,14.1509,14.1083,14.1367,238800.0
2009-04-01 10:00:00,19.95,20.15,19.95,20.15,181200.0,14.1367,14.2784,14.1367,14.2784,181200.0
2009-04-01 10:05:00,20.15,20.23,20.13,20.2,249600.0,14.2784,14.3351,14.2642,14.3138,249600.0
2009-04-01 10:10:00,20.2,20.31,20.15,20.31,236400.0,14.3138,14.3918,14.2784,14.3918,236400.0
2009-04-01 10:15:00,20.31,20.45,20.23,20.43,179200.0,14.3918,14.491,14.3351,14.4768,179200.0
2009-04-01 10:20:00,20.44,20.61,20.42,20.6,197600.0,14.4839,14.6044,14.4697,14.5973,197600.0
2009-04-01 10:25:00,20.6,20.65,20.54,20.55,413000.0,14.5973,14.6327,14.5548,14.5618,413000.0
2009-04-01 10:30:00,20.54,20.58,20.49,20.53,239200.0,14.5548,14.5831,14.5193,14.5477,239200.0
2009-04-01 10:35:00,20.53,20.77,20.52,20.77,257000.0,14.5477,14.7177,14.5406,14.7177,257000.0
2009-04-01 10:40:00,20.77,20.88,20.75,20.88,111200.0,14.7177,14.7957,14.7036,14.7957,111200.0
2009-04-01 10:45:00,20.88,20.93,20.82,20.84,172200.0,14.7957,14.8311,14.7532,14.7673,172200.0
2009-04-01 10:50:00,20.84,20.85,20.79,20.81,86600.0,14.7673,14.7744,14.7319,14.7461,86600.0
2009-04-01 10:55:00,20.81,20.91,20.8,20.85,114600.0,14.7461,14.8169,14.739,14.7744,114600.0
2009-04-01 11:00:00,20.83,20.91,20.82,20.86,124800.0,14.7603,14.8169,14.7532,14.7815,124800.0
2009-04-01 11:05:00,20.86,20.86,20.71,20.72,96200.0,14.7815,14.7815,14.6752,14.6823,96200.0
2009-04-01 11:10:00,20.71,20.72,20.64,20.64,147600.0,14.6752,14.6823,14.6256,14.6256,147600.0
2009-04-01 11:15:00,20.64,20.68,20.61,20.65,87200.0,14.6256,14.654,14.6044,14.6327,87200.0
2009-04-01 11:20:00,20.65,20.67,20.53,20.56,162800.0,14.6327,14.6469,14.5477,14.5689,162800.0
2009-04-01 11:25:00,20.55,20.61,20.52,20.61,130400.0,14.5618,14.6044,14.5406,14.6044,130400.0
2009-04-01 11:30:00,20.6,20.64,20.5,20.5,88600.0,14.5973,14.6256,14.5264,14.5264,88600.0
2009-04-01 11:35:00,20.5,20.54,20.49,20.49,150200.0,14.5264,14.5548,14.5193,14.5193,150200.0
2009-04-01 11:40:00,20.49,20.53,20.48,20.5,241000.0,14.5193,14.5477,14.5122,14.5264,241000.0
2009-04-01 11:45:00,20.49,20.51,20.46,20.46,74800.0,14.5193,14.5335,14.4981,14.4981,74800.0
2009-04-01 11:50:00,20.47,20.47,20.39,20.39,114800.0,14.5052,14.5052,14.4485,14.4485,114800.0
2009-04-01 11:55:00,20.39,20.42,20.39,20.41,99800.0,14.4485,14.4697,14.4485,14.4626,99800.0
2009-04-01 12:00:00,20.42,20.43,20.36,20.36,127000.0,14.4697,14.4768,14.4272,14.4272,127000.0
2009-04-01 12:05:00,20.37,20.49,20.36,20.49,70800.0,14.4343,14.5193,14.4272,14.5193,70800.0
2009-04-01 12:10:00,20.49,20.56,20.49,20.56,59200.0,14.5193,14.5689,14.5193,14.5689,59200.0
2009-04-01 12:15:00,20.57,20.58,20.52,20.52,52000.0,14.576,14.5831,14.5406,14.5406,52000.0
2009-04-01 12:20:00,20.52,20.55,20.5,20.52,57000.0,14.5406,14.5618,14.5264,14.5406,57000.0
2009-04-01 12:25:00,20.51,20.55,20.5,20.55,50600.0,14.5335,14.5618,14.5264,14.5618,50600.0
2009-04-01 12:30:00,20.55,20.58,20.54,20.56,66800.0,14.5618,14.5831,14.5548,14.5689,66800.0
2009-04-01 12:35:00,20.56,20.57,20.53,20.57,54600.0,14.5689,14.576,14.5477,14.576,54600.0
2009-04-01 12:40:00,20.56,20.59,20.55,20.57,62400.0,14.5689,14.5902,14.5618,14.576,62400.0
2009-04-01 12:45:00,20.57,20.64,20.56,20.63,88600.0,14.576,14.6256,14.5689,14.6185,88600.0
2009-04-01 12:50:00,20.62,20.62,20.57,20.59,55000.0,14.6114,14.6114,14.576,14.5902,55000.0
2009-04-01 12:55:00,20.59,20.59,20.49,20.5,71600.0,14.5902,14.5902,14.5193,14.5264,71600.0
2009-04-01 13:00:00,20.5,20.59,20.5,20.54,58200.0,14.5264,14.5902,14.5264,14.5548,58200.0
2009-04-01 13:05:00,20.54,20.58,20.5,20.51,100800.0,14.5548,14.5831,14.5264,14.5335,100800.0
2009-04-01 13:10:00,20.52,20.54,20.51,20.53,154600.0,14.5406,14.5548,14.5335,14.5477,154600.0
2009-04-01 13:15:00,20.54,20.58,20.53,20.57,59000.0,14.5548,14.5831,14.5477,14.576,59000.0
2009-04-01 13:20:00,20.56,20.59,20.55,20.57,77600.0,14.5689,14.5902,14.5618,14.576,77600.0
2009-04-01 13:25:00,20.56,20.6,20.56,20.57,43200.0,14.5689,14.5973,14.5689,14.576,43200.0
2009-04-01 13:30:00,20.56,20.59,20.52,20.54,51400.0,14.5689,14.5902,14.5406,14.5548,51400.0
2009-04-01 13:35:00,20.53,20.68,20.53,20.66,54600.0,14.5477,14.654,14.5477,14.6398,54600.0
2009-04-01 13:40:00,20.66,20.71,20.65,20.71,79400.0,14.6398,14.6752,14.6327,14.6752,79400.0
2009-04-01 13:45:00,20.72,20.72,20.62,20.64,58000.0,14.6823,14.6823,14.6114,14.6256,58000.0
2009-04-01 13:50:00,20.64,20.77,20.62,20.75,104600.0,14.6256,14.7177,14.6114,14.7036,104600.0
2009-04-01 13:55:00,20.75,20.79,20.74,20.79,105000.0,14.7036,14.7319,14.6965,14.7319,105000.0
2009-04-01 14:00:00,20.79,20.84,20.75,20.84,98200.0,14.7319,14.7673,14.7036,14.7673,98200.0
2009-04-01 14:05:00,20.84,20.9,20.83,20.9,165800.0,14.7673,14.8099,14.7603,14.8099,165800.0
2009-04-01 14:10:00,20.9,20.91,20.84,20.85,236400.0,14.8099,14.8169,14.7673,14.7744,236400.0
2009-04-01 14:15:00,20.85,20.88,20.83,20.87,155400.0,14.7744,14.7957,14.7603,14.7886,155400.0
2009-04-01 14:20:00,20.87,20.88,20.83,20.86,78000.0,14.7886,14.7957,14.7603,14.7815,78000.0
2009-04-01 14:25:00,20.86,20.86,20.81,20.85,136200.0,14.7815,14.7815,14.7461,14.7744,136200.0
2009-04-01 14:30:00,20.86,20.97,20.84,20.97,114200.0,14.7815,14.8595,14.7673,14.8595,114200.0
2009-04-01 14:35:00,20.98,21.0,20.95,20.95,71000.0,14.8665,14.8807,14.8453,14.8453,71000.0
2009-04-01 14:40:00,20.95,20.97,20.88,20.88,100200.0,14.8453,14.8595,14.7957,14.7957,100200.0
2009-04-01 14:45:00,20.88,20.94,20.86,20.93,114400.0,14.7957,14.8382,14.7815,14.8311,114400.0
2009-04-01 14:50:00,20.93,20.96,20.89,20.91,140000.0,14.8311,14.8524,14.8028,14.8169,140000.0
2009-04-01 14:55:00,20.91,20.92,20.85,20.86,101400.0,14.8169,14.824,14.7744,14.7815,101400.0
2009-04-01 15:00:00,20.86,20.88,20.7,20.71,262800.0,14.7815,14.7957,14.6681,14.6752,262800.0
2009-04-01 15:05:00,20.71,20.77,20.68,20.68,165800.0,14.6752,14.7177,14.654,14.654,165800.0
2009-04-01 15:10:00,20.68,20.68,20.56,20.58,273400.0,14.654,14.654,14.5689,14.5831,273400.0
2009-04-01 15:15:00,20.58,20.59,20.52,20.55,182600.0,14.5831,14.5902,14.5406,14.5618,182600.0
2009-04-01 15:20:00,20.56,20.63,20.54,20.55,227000.0,14.5689,14.6185,14.5548,14.5618,227000.0
2009-04-01 15:25:00,20.56,20.59,20.54,20.58,215400.0,14.5689,14.5902,14.5548,14.5831,215400.0
2009-04-01 15:30:00,20.58,20.67,20.5,20.66,237800.0,14.5831,14.6469,14.5264,14.6398,237800.0
2009-04-01 15:35:00,20.66,20.82,20.66,20.82,254800.0,14.6398,14.7532,14.6398,14.7532,254800.0
2009-04-01 15:40:00,20.82,20.85,20.77,20.78,375200.0,14.7532,14.7744,14.7177,14.7248,375200.0
2009-04-01 15:45:00,20.78,20.84,20.77,20.77,201800.0,14.7248,14.7673,14.7177,14.7177,201800.0
2009-04-01 15:50:00,20.76,20.88,20.75,20.82,405400.0,14.7106,14.7957,14.7036,14.7532,405400.0
2009-04-01 15:55:00,20.82,20.84,20.77,20.77,437600.0,14.7532,14.7673,14.7177,14.7177,437600.0
2009-04-02 09:30:00,21.23,21.75,21.23,21.73,424200.0,15.0437,15.4122,15.0437,15.398,424200.0
2009-04-02 09:35:00,21.73,21.91,21.6,21.88,387600.0,15.398,15.5255,15.3059,15.5043,387600.0
2009-04-02 09:40:00,21.88,22.05,21.85,21.95,269400.0,15.5043,15.6248,15.483,15.5539,269400.0
2009-04-02 09:45:00,21.95,22.17,21.86,22.17,348600.0,15.5539,15.7098,15.4901,15.7098,348600.0
2009-04-02 09:50:00,22.18,22.35,22.11,22.32,518000.0,15.7169,15.8373,15.6673,15.8161,518000.0
2009-04-02 09:55:00,22.33,22.67,22.33,22.65,521600.0,15.8232,16.0641,15.8232,16.0499,521600.0
2009-04-02 10:00:00,22.65,22.82,22.64,22.78,569800.0,16.0499,16.1704,16.0428,16.142,569800.0
2009-04-02 10:05:00,22.78,22.92,22.68,22.74,552800.0,16.142,16.2412,16.0712,16.1137,552800.0
2009-04-02 10:10:00,22.74,22.74,22.61,22.63,845200.0,16.1137,16.1137,16.0216,16.0357,845200.0
2009-04-02 10:15:00,22.61,22.63,22.54,22.6,633200.0,16.0216,16.0357,15.972,16.0145,633200.0
2009-04-02 10:20:00,22.6,22.71,22.56,22.68,456000.0,16.0145,16.0924,15.9861,16.0712,456000.0
2009-04-02 10:25:00,22.67,22.7,22.5,22.52,308600.0,16.0641,16.0853,15.9436,15.9578,308600.0
2009-04-02 10:30:00,22.52,22.62,22.5,22.62,209400.0,15.9578,16.0287,15.9436,16.0287,209400.0
2009-04-02 10:35:00,22.62,22.75,22.58,22.6,289000.0,16.0287,16.1208,16.0003,16.0145,289000.0
2009-04-02 10:40:00,22.6,22.68,22.54,22.68,263000.0,16.0145,16.0712,15.972,16.0712,263000.0
2009-04-02 10:45:00,22.68,22.9,22.67,22.89,457400.0,16.0712,16.2271,16.0641,16.22,457400.0
2009-04-02 10:50:00,22.9,22.9,22.82,22.87,235800.0,16.2271,16.2271,16.1704,16.2058,235800.0
2009-04-02 10:55:00,22.87,22.9,22.82,22.87,214000.0,16.2058,16.2271,16.1704,16.2058,214000.0
2009-04-02 11:00:00,22.86,22.93,22.84,22.86,292800.0,16.1987,16.2483,16.1845,16.1987,292800.0
2009-04-02 11:05:00,22.86,22.99,22.85,22.99,255200.0,16.1987,16.2908,16.1916,16.2908,255200.0
2009-04-02 11:10:00,23.0,23.08,22.97,23.05,320600.0,16.2979,16.3546,16.2767,16.3334,320600.0
2009-04-02 11:15:00,23.06,23.1,22.98,23.09,266000.0,16.3404,16.3688,16.2838,16.3617,266000.0
2009-04-02 11:20:00,23.09,23.14,23.07,23.08,231800.0,16.3617,16.3971,16.3475,16.3546,231800.0
2009-04-02 11:25:00,23.1,23.2,23.09,23.19,158800.0,16.3688,16.4396,16.3617,16.4326,158800.0
2009-04-02 11:30:00,23.18,23.18,22.98,23.0,308400.0,16.4255,16.4255,16.2838,16.2979,308400.0
2009-04-02 11:35:00,23.0,23.03,22.9,22.92,342800.0,16.2979,16.3192,16.2271,16.2412,342800.0
2009-04-02 11:40:00,22.92,22.92,22.81,22.82,309400.0,16.2412,16.2412,16.1633,16.1704,309400.0
2009-04-02 11:45:00,22.82,22.96,22.81,22.86,167400.0,16.1704,16.2696,16.1633,16.1987,167400.0
2009-04-02 11:50:00,22.86,22.88,22.8,22.85,144000.0,16.1987,16.2129,16.1562,16.1916,144000.0
2009-04-02 11:55:00,22.85,22.88,22.82,22.85,100200.0,16.1916,16.2129,16.1704,16.1916,100200.0
2009-04-02 12:00:00,22.86,22.86,22.75,22.79,162400.0,16.1987,16.1987,16.1208,16.1491,162400.0
2009-04-02 12:05:00,22.79,22.79,22.72,22.72,252400.0,16.1491,16.1491,16.0995,16.0995,252400.0
2009-04-02 12:10:00,22.73,22.79,22.72,22.75,294400.0,16.1066,16.1491,16.0995,16.1208,294400.0
2009-04-02 12:15:00,22.75,22.87,22.75,22.85,400000.0,16.1208,16.2058,16.1208,16.1916,400000.0
2009-04-02 12:20:00,22.84,22.95,22.83,22.9,195600.0,16.1845,16.2625,16.1775,16.2271,195600.0
2009-04-02 12:25:00,22.9,23.0,22.89,22.99,195000.0,16.2271,16.2979,16.22,16.2908,195000.0
2009-04-02 12:30:00,22.99,23.0,22.97,23.0,170600.0,16.2908,16.2979,16.2767,16.2979,170600.0
2009-04-02 12:35:00,23.0,23.0,22.97,22.99,151400.0,16.2979,16.2979,16.2767,16.2908,151400.0
2009-04-02 12:40:00,22.99,23.0,22.97,23.0,124200.0,16.2908,16.2979,16.2767,16.2979,124200.0
2009-04-02 12:45:00,23.0,23.03,22.98,23.0,226000.0,16.2979,16.3192,16.2838,16.2979,226000.0
2009-04-02 12:50:00,23.0,23.03,22.99,23.0,263400.0,16.2979,16.3192,16.2908,16.2979,263400.0
2009-04-02 12:55:00,23.0,23.02,22.97,22.97,354400.0,16.2979,16.3121,16.2767,16.2767,354400.0
2009-04-02 13:00:00,22.97,22.99,22.96,22.98,69400.0,16.2767,16.2908,16.2696,16.2838,69400.0
2009-04-02 13:05:00,22.98,22.99,22.89,22.94,102400.0,16.2838,16.2908,16.22,16.2554,102400.0
2009-04-02 13:10:00,22.94,22.95,22.87,22.88,231800.0,16.2554,16.2625,16.2058,16.2129,231800.0
2009-04-02 13:15:00,22.89,22.89,22.85,22.86,82200.0,16.22,16.22,16.1916,16.1987,82200.0
2009-04-02 13:20:00,22.88,22.88,22.74,22.77,206200.0,16.2129,16.2129,16.1137,16.1349,206200.0
2009-04-02 13:25:00,22.77,22.81,22.72,22.75,101000.0,16.1349,16.1633,16.0995,16.1208,101000.0
2009-04-02 13:30:00,22.75,22.79,22.68,22.74,181200.0,16.1208,16.1491,16.0712,16.1137,181200.0
2009-04-02 13:35:00,22.75,22.76,22.58,22.61,155000.0,16.1208,16.1279,16.0003,16.0216,155000.0
2009-04-02 13:40:00,22.6,22.63,22.53,22.54,133400.0,16.0145,16.0357,15.9649,15.972,133400.0
2009-04-02 13:45:00,22.54,22.64,22.53,22.59,200800.0,15.972,16.0428,15.9649,16.0074,200800.0
2009-04-02 13:50:00,22.59,22.6,22.52,22.58,149200.0,16.0074,16.0145,15.9578,16.0003,149200.0
2009-04-02 13:55:00,22.57,22.58,22.48,22.5,149400.0,15.9932,16.0003,15.9295,15.9436,149400.0
2009-04-02 14:00:00,22.5,22.56,22.48,22.56,128400.0,15.9436,15.9861,15.9295,15.9861,128400.0
2009-04-02 14:05:00,22.57,22.64,22.54,22.6,153400.0,15.9932,16.0428,15.972,16.0145,153400.0
2009-04-02 14:10:00,22.6,22.65,22.6,22.63,75800.0,16.0145,16.0499,16.0145,16.0357,75800.0
2009-04-02 14:15:00,22.64,22.66,22.61,22.63,77600.0,16.0428,16.057,16.0216,16.0357,77600.0
2009-04-02 14:20:00,22.63,22.7,22.63,22.65,36600.0,16.0357,16.0853,16.0357,16.0499,36600.0
2009-04-02 14:25:00,22.65,22.78,22.64,22.77,108400.0,16.0499,16.142,16.0428,16.1349,108400.0
2009-04-02 14:30:00,22.77,22.82,22.77,22.8,48400.0,16.1349,16.1704,16.1349,16.1562,48400.0
2009-04-02 14:35:00,22.79,22.85,22.79,22.85,172400.0,16.1491,16.1916,16.1491,16.1916,172400.0
2009-04-02 14:40:00,22.84,22.92,22.82,22.92,158600.0,16.1845,16.2412,16.1704,16.2412,158600.0
2009-04-02 14:45:00,22.91,22.95,22.89,22.9,201600.0,16.2342,16.2625,16.22,16.2271,201600.0
2009-04-02 14:50:00,22.9,22.91,22.74,22.74,150800.0,16.2271,16.2342,16.1137,16.1137,150800.0
2009-04-02 14:55:00,22.74,22.82,22.74,22.81,173400.0,16.1137,16.1704,16.1137,16.1633,173400.0
2009-04-02 15:00:00,22.82,22.9,22.81,22.88,263200.0,16.1704,16.2271,16.1633,16.2129,263200.0
2009-04-02 15:05:00,22.87,22.88,22.74,22.8,261800.0,16.2058,16.2129,16.1137,16.1562,261800.0
2009-04-02 15:10:00,22.8,22.84,22.73,22.79,258400.0,16.1562,16.1845,16.1066,16.1491,258400.0
2009-04-02 15:15:00,22.79,22.87,22.73,22.74,283000.0,16.1491,16.2058,16.1066,16.1137,283000.0
2009-04-02 15:20:00,22.73,22.85,22.68,22.8,448000.0,16.1066,16.1916,16.0712,16.1562,448000.0
2009-04-02 15:25:00,22.81,22.86,22.76,22.8,291200.0,16.1633,16.1987,16.1279,16.1562,291200.0
2009-04-02 15:30:00,22.8,22.88,22.8,22.84,324800.0,16.1562,16.2129,16.1562,16.1845,324800.0
2009-04-02 15:35:00,22.84,22.86,22.74,22.82,392200.0,16.1845,16.1987,16.1137,16.1704,392200.0
2009-04-02 15:40:00,22.82,22.95,22.81,22.85,581400.0,16.1704,16.2625,16.1633,16.1916,581400.0
2009-04-02 15:45:00,22.85,22.89,22.73,22.75,614000.0,16.1916,16.22,16.1066,16.1208,614000.0
2009-04-02 15:50:00,22.75,22.77,22.58,22.6,690800.0,16.1208,16.1349,16.0003,16.0145,690800.0
2009-04-02 15:55:00,22.6,22.61,22.5,22.61,807400.0,16.0145,16.0216,15.9436,16.0216,807400.0
2009-04-03 09:30:00,22.71,22.98,22.55,22.93,276600.0,16.0924,16.2838,15.9791,16.2483,276600.0
2009-04-03 09:35:00,22.93,23.09,22.89,22.97,242800.0,16.2483,16.3617,16.22,16.2767,242800.0
2009-04-03 09:40:00,22.97,23.0,22.82,22.94,364800.0,16.2767,16.2979,16.1704,16.2554,364800.0
2009-04-03 09:45:00,22.96,23.0,22.75,22.82,283600.0,16.2696,16.2979,16.1208,16.1704,283600.0
2009-04-03 09:50:00,22.84,22.89,22.81,22.83,175200.0,16.1845,16.22,16.1633,16.1775,175200.0
2009-04-03 09:55:00,22.83,23.0,22.81,23.0,324400.0,16.1775,16.2979,16.1633,16.2979,324400.0
2009-04-03 10:00:00,23.0,23.0,22.81,22.85,222000.0,16.2979,16.2979,16.1633,16.1916,222000.0
2009-04-03 10:05:00,22.86,22.94,22.7,22.93,270000.0,16.1987,16.2554,16.0853,16.2483,270000.0
2009-04-03 10:10:00,22.92,23.0,22.88,22.89,132800.0,16.2412,16.2979,16.2129,16.22,132800.0
2009-04-03 10:15:00,22.89,22.96,22.83,22.84,106200.0,16.22,16.2696,16.1775,16.1845,106200.0
2009-04-03 10:20:00,22.83,22.84,22.74,22.82,156600.0,16.1775,16.1845,16.1137,16.1704,156600.0
2009-04-03 10:25:00,22.83,22.9,22.79,22.8,91800.0,16.1775,16.2271,16.1491,16.1562,91800.0
2009-04-03 10:30:00,22.79,22.82,22.74,22.75,100400.0,16.1491,16.1704,16.1137,16.1208,100400.0
2009-04-03 10:35:00,22.75,22.79,22.72,22.79,96000.0,16.1208,16.1491,16.0995,16.1491,96000.0
2009-04-03 10:40:00,22.81,22.81,22.67,22.67,84400.0,16.1633,16.1633,16.0641,16.0641,84400.0
2009-04-03 10:45:00,22.67,22.76,22.67,22.75,173800.0,16.0641,16.1279,16.0641,16.1208,173800.0
2009-04-03 10:50:00,22.75,22.96,22.75,22.95,240800.0,16.1208,16.2696,16.1208,16.2625,240800.0
2009-04-03 10:55:00,22.94,22.95,22.87,22.93,155400.0,16.2554,16.2625,16.2058,16.2483,155400.0
2009-04-03 11:00:00,22.93,22.96,22.89,22.93,125200.0,16.2483,16.2696,16.22,16.2483,125200.0
2009-04-03 11:05:00,22.93,22.95,22.86,22.92,195000.0,16.2483,16.2625,16.1987,16.2412,195000.0
2009-04-03 11:10:00,22.92,22.92,22.84,22.86,130200.0,16.2412,16.2412,16.1845,16.1987,130200.0
2009-04-03 11:15:00,22.85,22.93,22.84,22.93,153800.0,16.1916,16.2483,16.1845,16.2483,153800.0
2009-04-03 11:20:00,22.93,22.97,22.86,22.89,117800.0,16.2483,16.2767,16.1987,16.22,117800.0
2009-04-03 11:25:00,22.88,22.88,22.78,22.8,203200.0,16.2129,16.2129,16.142,16.1562,203200.0
2009-04-03 11:30:00,22.8,22.86,22.77,22.84,138600.0,16.1562,16.1987,16.1349,16.1845,138600.0
2009-04-03 11:35:00,22.83,22.86,22.79,22.84,300800.0,16.1775,16.1987,16.1491,16.1845,300800.0
2009-04-03 11:40:00,22.85,22.94,22.84,22.89,132200.0,16.1916,16.2554,16.1845,16.22,132200.0
2009-04-03 11:45:00,22.89,22.89,22.8,22.8,123800.0,16.22,16.22,16.1562,16.1562,123800.0
2009-04-03 11:50:00,22.8,22.89,22.8,22.88,99200.0,16.1562,16.22,16.1562,16.2129,99200.0
2009-04-03 11:55:00,22.89,22.9,22.86,22.9,119000.0,16.22,16.2271,16.1987,16.2271,119000.0
2009-04-03 12:00:00,22.89,22.97,22.87,22.93,201400.0,16.22,16.2767,16.2058,16.2483,201400.0
2009-04-03 12:05:00,22.94,22.95,22.89,22.92,190800.0,16.2554,16.2625,16.22,16.2412,190800.0
2009-04-03 12:10:00,22.92,23.0,22.91,23.0,216200.0,16.2412,16.2979,16.2342,16.2979,216200.0
2009-04-03 12:15:00,23.0,23.0,22.96,22.99,397800.0,16.2979,16.2979,16.2696,16.2908,397800.0
2009-04-03 12:20:00,22.99,23.0,22.97,23.0,225600.0,16.2908,16.2979,16.2767,16.2979,225600.0
2009-04-03 12:25:00,23.0,23.0,22.95,22.99,197600.0,16.2979,16.2979,16.2625,16.2908,197600.0
2009-04-03 12:30:00,22.99,23.0,22.98,23.0,261600.0,16.2908,16.2979,16.2838,16.2979,261600.0
2009-04-03 12:35:00,23.0,23.0,22.99,22.99,485200.0,16.2979,16.2979,16.2908,16.2908,485200.0
2009-04-03 12:40:00,22.99,23.0,22.99,23.0,240400.0,16.2908,16.2979,16.2908,16.2979,240400.0
2009-04-03 12:45:00,23.0,23.0,22.95,22.96,166600.0,16.2979,16.2979,16.2625,16.2696,166600.0
2009-04-03 12:50:00,22.97,22.99,22.86,22.88,125600.0,16.2767,16.2908,16.1987,16.2129,125600.0
2009-04-03 12:55:00,22.88,22.91,22.85,22.9,168000.0,16.2129,16.2342,16.1916,16.2271,168000.0
2009-04-03 13:00:00,22.9,22.95,22.89,22.95,102200.0,16.2271,16.2625,16.22,16.2625,102200.0
2009-04-03 13:05:00,22.94,22.95,22.86,22.89,204600.0,16.2554,16.2625,16.1987,16.22,204600.0
2009-04-03 13:10:00,22.89,22.91,22.78,22.78,123600.0,16.22,16.2342,16.142,16.142,123600.0
2009-04-03 13:15:00,22.78,22.85,22.77,22.83,129800.0,16.142,16.1916,16.1349,16.1775,129800.0
2009-04-03 13:20:00,22.84,22.85,22.75,22.76,108600.0,16.1845,16.1916,16.1208,16.1279,108600.0
2009-04-03 13:25:00,22.75,22.88,22.75,22.88,123800.0,16.1208,16.2129,16.1208,16.2129,123800.0
2009-04-03 13:30:00,22.87,22.91,22.87,22.9,157000.0,16.2058,16.2342,16.2058,16.2271,157000.0
2009-04-03 13:35:00,22.9,22.97,22.9,22.93,205400.0,16.2271,16.2767,16.2271,16.2483,205400.0
2009-04-03 13:40:00,22.93,22.93,22.84,22.85,331800.0,16.2483,16.2483,16.1845,16.1916,331800.0
2009-04-03 13:45:00,22.85,22.93,22.84,22.92,164000.0,16.1916,16.2483,16.1845,16.2412,164000.0
2009-04-03 13:50:00,22.91,23.0,22.9,23.0,235200.0,16.2342,16.2979,16.2271,16.2979,235200.0
2009-04-03 13:55:00,23.0,23.0,22.98,22.99,472000.0,16.2979,16.2979,16.2838,16.2908,472000.0
2009-04-03 14:00:00,23.0,23.0,22.98,22.99,276200.0,16.2979,16.2979,16.2838,16.2908,276200.0
2009-04-03 14:05:00,22.99,22.99,22.93,22.95,210800.0,16.2908,16.2908,16.2483,16.2625,210800.0
2009-04-03 14:10:00,22.95,23.0,22.93,23.0,204000.0,16.2625,16.2979,16.2483,16.2979,204000.0
2009-04-03 14:15:00,23.0,23.03,22.98,23.0,441400.0,16.2979,16.3192,16.2838,16.2979,441400.0
2009-04-03 14:20:00,22.99,23.02,22.98,23.0,572000.0,16.2908,16.3121,16.2838,16.2979,572000.0
2009-04-03 14:25:00,23.0,23.04,22.98,23.03,556600.0,16.2979,16.3263,16.2838,16.3192,556600.0
2009-04-03 14:30:00,23.03,23.05,22.98,23.0,307600.0,16.3192,16.3334,16.2838,16.2979,307600.0
2009-04-03 14:35:00,23.0,23.04,22.99,23.0,330600.0,16.2979,16.3263,16.2908,16.2979,330600.0
2009-04-03 14:40:00,23.0,23.03,22.96,22.98,169200.0,16.2979,16.3192,16.2696,16.2838,169200.0
2009-04-03 14:45:00,22.98,22.98,22.91,22.91,143200.0,16.2838,16.2838,16.2342,16.2342,143200.0
2009-04-03 14:50:00,22.92,22.93,22.89,22.89,96200.0,16.2412,16.2483,16.22,16.22,96200.0
2009-04-03 14:55:00,22.9,23.0,22.9,22.97,153600.0,16.2271,16.2979,16.2271,16.2767,153600.0
2009-04-03 15:00:00,22.97,22.98,22.86,22.86,231200.0,16.2767,16.2838,16.1987,16.1987,231200.0
2009-04-03 15:05:00,22.86,22.91,22.78,22.82,204000.0,16.1987,16.2342,16.142,16.1704,204000.0
2009-04-03 15:10:00,22.82,22.82,22.76,22.8,194200.0,16.1704,16.1704,16.1279,16.1562,194200.0
2009-04-03 15:15:00,22.8,22.84,22.75,22.84,267400.0,16.1562,16.1845,16.1208,16.1845,267400.0
2009-04-03 15:20:00,22.84,22.85,22.79,22.81,194200.0,16.1845,16.1916,16.1491,16.1633,194200.0
2009-04-03 15:25:00,22.81,22.91,22.79,22.88,332800.0,16.1633,16.2342,16.1491,16.2129,332800.0
2009-04-03 15:30:00,22.87,22.95,22.87,22.91,371000.0,16.2058,16.2625,16.2058,16.2342,371000.0
2009-04-03 15:35:00,22.92,22.94,22.82,22.83,287800.0,16.2412,16.2554,16.1704,16.1775,287800.0
2009-04-03 15:40:00,22.83,22.96,22.83,22.93,342400.0,16.1775,16.2696,16.1775,16.2483,342400.0
2009-04-03 15:45:00,22.93,22.95,22.88,22.92,377200.0,16.2483,16.2625,16.2129,16.2412,377200.0
2009-04-03 15:50:00,22.92,22.95,22.9,22.95,318000.0,16.2412,16.2625,16.2271,16.2625,318000.0
2009-04-03 15:55:00,22.95,23.05,22.91,23.04,381400.0,16.2625,16.3334,16.2342,16.3263,381400.0
2009-04-06 09:30:00,22.84,22.92,22.55,22.57,134800.0,16.1845,16.2412,15.9791,15.9932,134800.0
2009-04-06 09:35:00,22.6,22.69,22.0,22.02,283400.0,16.0145,16.0783,15.5893,15.6035,283400.0
2009-04-06 09:40:00,22.02,22.07,21.79,22.0,410600.0,15.6035,15.6389,15.4405,15.5893,410600.0
2009-04-06 09:45:00,22.0,22.13,21.96,22.0,327600.0,15.5893,15.6814,15.561,15.5893,327600.0
2009-04-06 09:50:00,21.99,22.05,21.86,21.9,261400.0,15.5822,15.6248,15.4901,15.5185,261400.0
2009-04-06 09:55:00,21.9,21.95,21.86,21.92,79600.0,15.5185,15.5539,15.4901,15.5326,79600.0
2009-04-06 10:00:00,21.93,22.08,21.85,22.05,218400.0,15.5397,15.646,15.483,15.6248,218400.0
2009-04-06 10:05:00,22.05,22.21,22.02,22.2,155200.0,15.6248,15.7381,15.6035,15.731,155200.0
2009-04-06 10:10:00,22.2,22.22,22.02,22.03,242600.0,15.731,15.7452,15.6035,15.6106,242600.0
2009-04-06 10:15:00,22.03,22.18,21.99,22.17,126800.0,15.6106,15.7169,15.5822,15.7098,126800.0
2009-04-06 10:20:00,22.17,22.17,22.1,22.16,73400.0,15.7098,15.7098,15.6602,15.7027,73400.0
2009-04-06 10:25:00,22.15,22.23,22.1,22.1,74000.0,15.6956,15.7523,15.6602,15.6602,74000.0
2009-04-06 10:30:00,22.1,22.1,21.98,21.98,106800.0,15.6602,15.6602,15.5751,15.5751,106800.0
2009-04-06 10:35:00,22.01,22.01,21.9,21.92,94800.0,15.5964,15.5964,15.5185,15.5326,94800.0
2009-04-06 10:40:00,21.92,21.95,21.88,21.88,82600.0,15.5326,15.5539,15.5043,15.5043,82600.0
2009-04-06 10:45:00,21.87,21.98,21.86,21.86,92000.0,15.4972,15.5751,15.4901,15.4901,92000.0
2009-04-06 10:50:00,21.88,21.88,21.81,21.84,123000.0,15.5043,15.5043,15.4547,15.4759,123000.0
2009-04-06 10:55:00,21.83,21.9,21.78,21.82,230800.0,15.4689,15.5185,15.4334,15.4618,230800.0
2009-04-06 11:00:00,21.81,21.83,21.76,21.79,150000.0,15.4547,15.4689,15.4193,15.4405,150000.0
2009-04-06 11:05:00,21.79,21.79,21.7,21.75,163200.0,15.4405,15.4405,15.3767,15.4122,163200.0
2009-04-06 11:10:00,21.75,21.82,21.68,21.81,141800.0,15.4122,15.4618,15.3626,15.4547,141800.0
2009-04-06 11:15:00,21.81,21.86,21.75,21.75,132800.0,15.4547,15.4901,15.4122,15.4122,132800.0
2009-04-06 11:20:00,21.75,21.79,21.68,21.73,128000.0,15.4122,15.4405,15.3626,15.398,128000.0
2009-04-06 11:25:00,21.72,21.81,21.72,21.79,91000.0,15.3909,15.4547,15.3909,15.4405,91000.0
2009-04-06 11:30:00,21.78,21.83,21.73,21.82,77800.0,15.4334,15.4689,15.398,15.4618,77800.0
2009-04-06 11:35:00,21.82,21.84,21.71,21.73,75800.0,15.4618,15.4759,15.3838,15.398,75800.0
2009-04-06 11:40:00,21.72,21.74,21.63,21.66,102000.0,15.3909,15.4051,15.3271,15.3484,102000.0
2009-04-06 11:45:00,21.66,21.67,21.61,21.63,54000.0,15.3484,15.3555,15.313,15.3271,54000.0
2009-04-06 11:50:00,21.63,21.66,21.6,21.63,103400.0,15.3271,15.3484,15.3059,15.3271,103400.0
2009-04-06 11:55:00,21.63,21.68,21.61,21.66,76400.0,15.3271,15.3626,15.313,15.3484,76400.0
2009-04-06 12:00:00,21.67,21.73,21.67,21.72,95800.0,15.3555,15.398,15.3555,15.3909,95800.0
2009-04-06 12:05:00,21.71,21.77,21.71,21.77,52400.0,15.3838,15.4263,15.3838,15.4263,52400.0
2009-04-06 12:10:00,21.75,21.78,21.75,21.77,32000.0,15.4122,15.4334,15.4122,15.4263,32000.0
2009-04-06 12:15:00,21.77,21.77,21.71,21.71,113200.0,15.4263,15.4263,15.3838,15.3838,113200.0
2009-04-06 12:20:00,21.71,21.72,21.69,21.71,144600.0,15.3838,15.3909,15.3697,15.3838,144600.0
2009-04-06 12:25:00,21.71,21.77,21.71,21.74,150600.0,15.3838,15.4263,15.3838,15.4051,150600.0
2009-04-06 12:30:00,21.75,21.75,21.69,21.7,173400.0,15.4122,15.4122,15.3697,15.3767,173400.0
2009-04-06 12:35:00,21.7,21.72,21.68,21.7,141200.0,15.3767,15.3909,15.3626,15.3767,141200.0
2009-04-06 12:40:00,21.7,21.71,21.66,21.7,127200.0,15.3767,15.3838,15.3484,15.3767,127200.0
2009-04-06 12:45:00,21.7,21.71,21.67,21.7,91200.0,15.3767,15.3838,15.3555,15.3767,91200.0
2009-04-06 12:50:00,21.7,21.72,21.64,21.72,154200.0,15.3767,15.3909,15.3342,15.3909,154200.0
2009-04-06 12:55:00,21.72,21.77,21.7,21.77,136600.0,15.3909,15.4263,15.3767,15.4263,136600.0
2009-04-06 13:00:00,21.77,21.79,21.71,21.71,184600.0,15.4263,15.4405,15.3838,15.3838,184600.0
2009-04-06 13:05:00,21.71,21.72,21.67,21.67,85600.0,15.3838,15.3909,15.3555,15.3555,85600.0
2009-04-06 13:10:00,21.68,21.75,21.68,21.75,123200.0,15.3626,15.4122,15.3626,15.4122,123200.0
2009-04-06 13:15:00,21.75,21.85,21.74,21.85,471600.0,15.4122,15.483,15.4051,15.483,471600.0
2009-04-06 13:20:00,21.85,21.91,21.83,21.9,73800.0,15.483,15.5255,15.4689,15.5185,73800.0
2009-04-06 13:25:00,21.89,21.9,21.82,21.82,152400.0,15.5114,15.5185,15.4618,15.4618,152400.0
2009-04-06 13:30:00,21.83,21.84,21.79,21.83,195000.0,15.4689,15.4759,15.4405,15.4689,195000.0
2009-04-06 13:35:00,21.83,21.87,21.82,21.83,93800.0,15.4689,15.4972,15.4618,15.4689,93800.0
2009-04-06 13:40:00,21.83,21.84,21.75,21.77,72400.0,15.4689,15.4759,15.4122,15.4263,72400.0
2009-04-06 13:45:00,21.77,21.86,21.75,21.86,106400.0,15.4263,15.4901,15.4122,15.4901,106400.0
2009-04-06 13:50:00,21.87,21.87,21.77,21.77,121800.0,15.4972,15.4972,15.4263,15.4263,121800.0
2009-04-06 13:55:00,21.77,21.77,21.74,21.75,332400.0,15.4263,15.4263,15.4051,15.4122,332400.0
2009-04-06 14:00:00,21.75,21.82,21.75,21.77,65400.0,15.4122,15.4618,15.4122,15.4263,65400.0
2009-04-06 14:05:00,21.78,21.84,21.76,21.8,168200.0,15.4334,15.4759,15.4193,15.4476,168200.0
2009-04-06 14:10:00,21.81,21.86,21.77,21.83,137200.0,15.4547,15.4901,15.4263,15.4689,137200.0
2009-04-06 14:15:00,21.84,21.86,21.78,21.85,111800.0,15.4759,15.4901,15.4334,15.483,111800.0
2009-04-06 14:20:00,21.84,21.87,21.82,21.86,154200.0,15.4759,15.4972,15.4618,15.4901,154200.0
2009-04-06 14:25:00,21.86,21.95,21.84,21.88,171000.0,15.4901,15.5539,15.4759,15.5043,171000.0
2009-04-06 14:30:00,21.89,21.91,21.77,21.81,230000.0,15.5114,15.5255,15.4263,15.4547,230000.0
2009-04-06 14:35:00,21.81,21.83,21.75,21.79,332600.0,15.4547,15.4689,15.4122,15.4405,332600.0
2009-04-06 14:40:00,21.8,21.81,21.74,21.81,151400.0,15.4476,15.4547,15.4051,15.4547,151400.0
2009-04-06 14:45:00,21.82,21.84,21.77,21.82,198200.0,15.4618,15.4759,15.4263,15.4618,198200.0
2009-04-06 14:50:00,21.81,21.98,21.81,21.93,96200.0,15.4547,15.5751,15.4547,15.5397,96200.0
2009-04-06 14:55:00,21.92,21.93,21.84,21.84,173800.0,15.5326,15.5397,15.4759,15.4759,173800.0
2009-04-06 15:00:00,21.83,21.84,21.74,21.76,269000.0,15.4689,15.4759,15.4051,15.4193,269000.0
2009-04-06 15:05:00,21.75,21.83,21.74,21.75,198800.0,15.4122,15.4689,15.4051,15.4122,198800.0
2009-04-06 15:10:00,21.75,21.8,21.71,21.75,210200.0,15.4122,15.4476,15.3838,15.4122,210200.0
2009-04-06 15:15:00,21.76,21.97,21.75,21.9,439400.0,15.4193,15.5681,15.4122,15.5185,439400.0
2009-04-06 15:20:00,21.91,21.93,21.84,21.88,203000.0,15.5255,15.5397,15.4759,15.5043,203000.0
2009-04-06 15:25:00,21.88,21.95,21.78,21.81,261800.0,15.5043,15.5539,15.4334,15.4547,261800.0
2009-04-06 15:30:00,21.8,21.96,21.79,21.84,284800.0,15.4476,15.561,15.4405,15.4759,284800.0
2009-04-06 15:35:00,21.84,21.86,21.79,21.8,268200.0,15.4759,15.4901,15.4405,15.4476,268200.0
2009-04-06 15:40:00,21.8,21.95,21.8,21.88,345000.0,15.4476,15.5539,15.4476,15.5043,345000.0
2009-04-06 15:45:00,21.88,21.96,21.85,21.96,298000.0,15.5043,15.561,15.483,15.561,298000.0
2009-04-06 15:50:00,21.95,22.07,21.95,22.07,287600.0,15.5539,15.6389,15.5539,15.6389,287600.0
2009-04-06 15:55:00,22.07,22.11,22.01,22.03,372400.0,15.6389,15.6673,15.5964,15.6106,372400.0
2009-04-07 09:30:00,21.93,21.93,21.28,21.28,201400.0,15.5397,15.5397,15.0791,15.0791,201400.0
2009-04-07 09:35:00,21.28,21.32,21.14,21.29,313600.0,15.0791,15.1075,14.9799,15.0862,313600.0
2009-04-07 09:40:00,21.29,21.43,21.27,21.37,257600.0,15.0862,15.1854,15.072,15.1429,257600.0
2009-04-07 09:45:00,21.38,21.46,21.31,21.45,135000.0,15.15,15.2067,15.1004,15.1996,135000.0
2009-04-07 09:50:00,21.45,21.48,21.32,21.34,123800.0,15.1996,15.2208,15.1075,15.1216,123800.0
2009-04-07 09:55:00,21.34,21.5,21.34,21.45,117800.0,15.1216,15.235,15.1216,15.1996,117800.0
2009-04-07 10:00:00,21.44,21.51,21.44,21.47,120800.0,15.1925,15.2421,15.1925,15.2138,120800.0
2009-04-07 10:05:00,21.47,21.51,21.43,21.48,178800.0,15.2138,15.2421,15.1854,15.2208,178800.0
2009-04-07 10:10:00,21.48,21.65,21.47,21.64,154000.0,15.2208,15.3413,15.2138,15.3342,154000.0
2009-04-07 10:15:00,21.64,21.65,21.57,21.62,116200.0,15.3342,15.3413,15.2846,15.32,116200.0
2009-04-07 10:20:00,21.62,21.7,21.55,21.55,136200.0,15.32,15.3767,15.2704,15.2704,136200.0
2009-04-07 10:25:00,21.56,21.63,21.54,21.58,145400.0,15.2775,15.3271,15.2634,15.2917,145400.0
2009-04-07 10:30:00,21.58,21.78,21.58,21.76,122600.0,15.2917,15.4334,15.2917,15.4193,122600.0
2009-04-07 10:35:00,21.76,21.81,21.74,21.78,135000.0,15.4193,15.4547,15.4051,15.4334,135000.0
2009-04-07 10:40:00,21.79,21.81,21.75,21.77,79600.0,15.4405,15.4547,15.4122,15.4263,79600.0
2009-04-07 10:45:00,21.77,21.92,21.75,21.91,145400.0,15.4263,15.5326,15.4122,15.5255,145400.0
2009-04-07 10:50:00,21.9,21.97,21.85,21.95,82200.0,15.5185,15.5681,15.483,15.5539,82200.0
2009-04-07 10:55:00,21.96,21.97,21.87,21.93,106000.0,15.561,15.5681,15.4972,15.5397,106000.0
2009-04-07 11:00:00,21.93,21.98,21.86,21.97,81000.0,15.5397,15.5751,15.4901,15.5681,81000.0
2009-04-07 11:05:00,21.96,21.99,21.86,21.88,65400.0,15.561,15.5822,15.4901,15.5043,65400.0
2009-04-07 11:10:00,21.88,21.93,21.88,21.92,46200.0,15.5043,15.5397,15.5043,15.5326,46200.0
2009-04-07 11:15:00,21.91,21.97,21.88,21.94,68600.0,15.5255,15.5681,15.5043,15.5468,68600.0
2009-04-07 11:20:00,21.93,22.03,21.93,22.0,107000.0,15.5397,15.6106,15.5397,15.5893,107000.0
2009-04-07 11:25:00,22.0,22.02,21.95,21.99,85400.0,15.5893,15.6035,15.5539,15.5822,85400.0
2009-04-07 11:30:00,21.98,22.08,21.95,22.0,175000.0,15.5751,15.646,15.5539,15.5893,175000.0
2009-04-07 11:35:00,22.0,22.01,21.91,21.97,105800.0,15.5893,15.5964,15.5255,15.5681,105800.0
2009-04-07 11:40:00,21.98,21.98,21.9,21.92,76600.0,15.5751,15.5751,15.5185,15.5326,76600.0
2009-04-07 11:45:00,21.92,21.98,21.91,21.95,102200.0,15.5326,15.5751,15.5255,15.5539,102200.0
2009-04-07 11:50:00,21.95,21.99,21.91,21.99,86400.0,15.5539,15.5822,15.5255,15.5822,86400.0
2009-04-07 11:55:00,21.98,21.99,21.8,21.81,150800.0,15.5751,15.5822,15.4476,15.4547,150800.0
2009-04-07 12:00:00,21.82,21.86,21.81,21.83,85200.0,15.4618,15.4901,15.4547,15.4689,85200.0
2009-04-07 12:05:00,21.83,21.85,21.75,21.8,131600.0,15.4689,15.483,15.4122,15.4476,131600.0
2009-04-07 12:10:00,21.79,21.92,21.76,21.92,133800.0,15.4405,15.5326,15.4193,15.5326,133800.0
2009-04-07 12:15:00,21.92,21.92,21.89,21.9,51400.0,15.5326,15.5326,15.5114,15.5185,51400.0
2009-04-07 12:20:00,21.89,21.91,21.86,21.86,40400.0,15.5114,15.5255,15.4901,15.4901,40400.0
2009-04-07 12:25:00,21.88,21.88,21.73,21.75,101600.0,15.5043,15.5043,15.398,15.4122,101600.0
2009-04-07 12:30:00,21.75,21.81,21.74,21.8,56800.0,15.4122,15.4547,15.4051,15.4476,56800.0
2009-04-07 12:35:00,21.79,21.84,21.77,21.79,139200.0,15.4405,15.4759,15.4263,15.4405,139200.0
2009-04-07 12:40:00,21.8,21.82,21.75,21.82,131600.0,15.4476,15.4618,15.4122,15.4618,131600.0
2009-04-07 12:45:00,21.82,21.83,21.76,21.79,81800.0,15.4618,15.4689,15.4193,15.4405,81800.0
2009-04-07 12:50:00,21.79,21.85,21.78,21.84,43800.0,15.4405,15.483,15.4334,15.4759,43800.0
2009-04-07 12:55:00,21.85,21.88,21.83,21.87,49400.0,15.483,15.5043,15.4689,15.4972,49400.0
2009-04-07 13:00:00,21.88,21.9,21.84,21.85,54600.0,15.5043,15.5185,15.4759,15.483,54600.0
2009-04-07 13:05:00,21.86,21.86,21.82,21.85,88400.0,15.4901,15.4901,15.4618,15.483,88400.0
2009-04-07 13:10:00,21.85,21.86,21.81,21.84,72800.0,15.483,15.4901,15.4547,15.4759,72800.0
2009-04-07 13:15:00,21.84,21.84,21.79,21.81,82800.0,15.4759,15.4759,15.4405,15.4547,82800.0
2009-04-07 13:20:00,21.8,21.81,21.74,21.76,51200.0,15.4476,15.4547,15.4051,15.4193,51200.0
2009-04-07 13:25:00,21.75,21.76,21.72,21.72,33400.0,15.4122,15.4193,15.3909,15.3909,33400.0
2009-04-07 13:30:00,21.71,21.72,21.61,21.64,62000.0,15.3838,15.3909,15.313,15.3342,62000.0
2009-04-07 13:35:00,21.63,21.64,21.61,21.63,48400.0,15.3271,15.3342,15.313,15.3271,48400.0
2009-04-07 13:40:00,21.64,21.7,21.63,21.69,68800.0,15.3342,15.3767,15.3271,15.3697,68800.0
2009-04-07 13:45:00,21.68,21.71,21.67,21.68,44800.0,15.3626,15.3838,15.3555,15.3626,44800.0
2009-04-07 13:50:00,21.68,21.77,21.66,21.73,82200.0,15.3626,15.4263,15.3484,15.398,82200.0
2009-04-07 13:55:00,21.73,21.75,21.7,21.7,62600.0,15.398,15.4122,15.3767,15.3767,62600.0
2009-04-07 14:00:00,21.7,21.75,21.7,21.71,188800.0,15.3767,15.4122,15.3767,15.3838,188800.0
2009-04-07 14:05:00,21.71,21.77,21.68,21.74,127000.0,15.3838,15.4263,15.3626,15.4051,127000.0
2009-04-07 14:10:00,21.75,21.75,21.72,21.73,122200.0,15.4122,15.4122,15.3909,15.398,122200.0
2009-04-07 14:15:00,21.73,21.74,21.71,21.72,102600.0,15.398,15.4051,15.3838,15.3909,102600.0
2009-04-07 14:20:00,21.71,21.74,21.69,21.69,76400.0,15.3838,15.4051,15.3697,15.3697,76400.0
2009-04-07 14:25:00,21.68,21.72,21.68,21.69,85800.0,15.3626,15.3909,15.3626,15.3697,85800.0
2009-04-07 14:30:00,21.7,21.71,21.62,21.64,81200.0,15.3767,15.3838,15.32,15.3342,81200.0
2009-04-07 14:35:00,21.65,21.66,21.58,21.58,79800.0,15.3413,15.3484,15.2917,15.2917,79800.0
2009-04-07 14:40:00,21.58,21.59,21.52,21.54,260200.0,15.2917,15.2988,15.2492,15.2634,260200.0
2009-04-07 14:45:00,21.54,21.61,21.5,21.51,275800.0,15.2634,15.313,15.235,15.2421,275800.0
2009-04-07 14:50:00,21.51,21.59,21.5,21.56,158000.0,15.2421,15.2988,15.235,15.2775,158000.0
2009-04-07 14:55:00,21.56,21.58,21.55,21.57,100400.0,15.2775,15.2917,15.2704,15.2846,100400.0
2009-04-07 15:00:00,21.57,21.57,21.5,21.52,182400.0,15.2846,15.2846,15.235,15.2492,182400.0
2009-04-07 15:05:00,21.52,21.55,21.51,21.53,273400.0,15.2492,15.2704,15.2421,15.2563,273400.0
2009-04-07 15:10:00,21.53,21.57,21.52,21.52,383800.0,15.2563,15.2846,15.2492,15.2492,383800.0
2009-04-07 15:15:00,21.52,21.6,21.52,21.52,351800.0,15.2492,15.3059,15.2492,15.2492,351800.0
2009-04-07 15:20:00,21.52,21.54,21.46,21.48,517600.0,15.2492,15.2634,15.2067,15.2208,517600.0
2009-04-07 15:25:00,21.48,21.49,21.35,21.37,264600.0,15.2208,15.2279,15.1287,15.1429,264600.0
2009-04-07 15:30:00,21.36,21.51,21.35,21.51,203600.0,15.1358,15.2421,15.1287,15.2421,203600.0
2009-04-07 15:35:00,21.5,21.52,21.43,21.46,275800.0,15.235,15.2492,15.1854,15.2067,275800.0
2009-04-07 15:40:00,21.46,21.53,21.43,21.47,449800.0,15.2067,15.2563,15.1854,15.2138,449800.0
2009-04-07 15:45:00,21.47,21.49,21.41,21.42,485000.0,15.2138,15.2279,15.1712,15.1783,485000.0
2009-04-07 15:50:00,21.42,21.45,21.36,21.36,595800.0,15.1783,15.1996,15.1358,15.1358,595800.0
2009-04-07 15:55:00,21.36,21.39,21.28,21.32,755200.0,15.1358,15.1571,15.0791,15.1075,755200.0
2009-04-08 09:30:00,21.44,21.72,21.44,21.72,139000.0,15.1925,15.3909,15.1925,15.3909,139000.0
2009-04-08 09:35:00,21.71,21.78,21.66,21.75,165200.0,15.3838,15.4334,15.3484,15.4122,165200.0
2009-04-08 09:40:00,21.75,21.87,21.61,21.86,87400.0,15.4122,15.4972,15.313,15.4901,87400.0
2009-04-08 09:45:00,21.86,22.0,21.84,21.93,77600.0,15.4901,15.5893,15.4759,15.5397,77600.0
2009-04-08 09:50:00,21.93,21.95,21.86,21.9,63800.0,15.5397,15.5539,15.4901,15.5185,63800.0
2009-04-08 09:55:00,21.9,21.93,21.86,21.91,60000.0,15.5185,15.5397,15.4901,15.5255,60000.0
2009-04-08 10:00:00,21.91,21.91,21.74,21.75,86000.0,15.5255,15.5255,15.4051,15.4122,86000.0
2009-04-08 10:05:00,21.75,21.78,21.6,21.6,52400.0,15.4122,15.4334,15.3059,15.3059,52400.0
2009-04-08 10:10:00,21.61,21.67,21.58,21.63,73400.0,15.313,15.3555,15.2917,15.3271,73400.0
2009-04-08 10:15:00,21.65,21.68,21.48,21.49,42000.0,15.3413,15.3626,15.2208,15.2279,42000.0
2009-04-08 10:20:00,21.49,21.5,21.32,21.37,155200.0,15.2279,15.235,15.1075,15.1429,155200.0
2009-04-08 10:25:00,21.37,21.44,21.36,21.43,93600.0,15.1429,15.1925,15.1358,15.1854,93600.0
2009-04-08 10:30:00,21.43,21.51,21.42,21.5,57400.0,15.1854,15.2421,15.1783,15.235,57400.0
2009-04-08 10:35:00,21.5,21.54,21.39,21.41,72000.0,15.235,15.2634,15.1571,15.1712,72000.0
2009-04-08 10:40:00,21.4,21.55,21.39,21.52,46200.0,15.1642,15.2704,15.1571,15.2492,46200.0
2009-04-08 10:45:00,21.53,21.6,21.53,21.54,85600.0,15.2563,15.3059,15.2563,15.2634,85600.0
2009-04-08 10:50:00,21.55,21.68,21.54,21.67,54800.0,15.2704,15.3626,15.2634,15.3555,54800.0
2009-04-08 10:55:00,21.66,21.72,21.63,21.72,41200.0,15.3484,15.3909,15.3271,15.3909,41200.0
2009-04-08 11:00:00,21.72,21.82,21.71,21.82,64800.0,15.3909,15.4618,15.3838,15.4618,64800.0
2009-04-08 11:05:00,21.81,21.89,21.8,21.86,78400.0,15.4547,15.5114,15.4476,15.4901,78400.0
2009-04-08 11:10:00,21.86,21.93,21.86,21.86,89400.0,15.4901,15.5397,15.4901,15.4901,89400.0
2009-04-08 11:15:00,21.86,21.89,21.71,21.72,134400.0,15.4901,15.5114,15.3838,15.3909,134400.0
2009-04-08 11:20:00,21.71,21.71,21.5,21.5,308600.0,15.3838,15.3838,15.235,15.235,308600.0
2009-04-08 11:25:00,21.5,21.51,21.47,21.47,174000.0,15.235,15.2421,15.2138,15.2138,174000.0
2009-04-08 11:30:00,21.46,21.49,21.46,21.49,54000.0,15.2067,15.2279,15.2067,15.2279,54000.0
2009-04-08 11:35:00,21.49,21.56,21.49,21.56,177200.0,15.2279,15.2775,15.2279,15.2775,177200.0
2009-04-08 11:40:00,21.55,21.56,21.48,21.5,113400.0,15.2704,15.2775,15.2208,15.235,113400.0
2009-04-08 11:45:00,21.5,21.58,21.49,21.51,78600.0,15.235,15.2917,15.2279,15.2421,78600.0
2009-04-08 11:50:00,21.51,21.57,21.49,21.55,77000.0,15.2421,15.2846,15.2279,15.2704,77000.0
2009-04-08 11:55:00,21.55,21.55,21.48,21.49,98000.0,15.2704,15.2704,15.2208,15.2279,98000.0
2009-04-08 12:00:00,21.48,21.5,21.46,21.49,63200.0,15.2208,15.235,15.2067,15.2279,63200.0
2009-04-08 12:05:00,21.49,21.5,21.48,21.49,45800.0,15.2279,15.235,15.2208,15.2279,45800.0
2009-04-08 12:10:00,21.49,21.52,21.47,21.47,64400.0,15.2279,15.2492,15.2138,15.2138,64400.0
2009-04-08 12:15:00,21.47,21.53,21.43,21.51,86400.0,15.2138,15.2563,15.1854,15.2421,86400.0
2009-04-08 12:20:00,21.5,21.54,21.49,21.52,74200.0,15.235,15.2634,15.2279,15.2492,74200.0
2009-04-08 12:25:00,21.52,21.55,21.49,21.5,80200.0,15.2492,15.2704,15.2279,15.235,80200.0
2009-04-08 12:30:00,21.5,21.5,21.48,21.49,43000.0,15.235,15.235,15.2208,15.2279,43000.0
2009-04-08 12:35:00,21.49,21.5,21.44,21.5,58000.0,15.2279,15.235,15.1925,15.235,58000.0
2009-04-08 12:40:00,21.5,21.58,21.5,21.5,107600.0,15.235,15.2917,15.235,15.235,107600.0
2009-04-08 12:45:00,21.5,21.58,21.49,21.55,85600.0,15.235,15.2917,15.2279,15.2704,85600.0
2009-04-08 12:50:00,21.54,21.59,21.54,21.59,73200.0,15.2634,15.2988,15.2634,15.2988,73200.0
2009-04-08 12:55:00,21.59,21.67,21.58,21.63,87400.0,15.2988,15.3555,15.2917,15.3271,87400.0
2009-04-08 13:00:00,21.62,21.65,21.62,21.63,57600.0,15.32,15.3413,15.32,15.3271,57600.0
2009-04-08 13:05:00,21.64,21.65,21.62,21.62,72400.0,15.3342,15.3413,15.32,15.32,72400.0
2009-04-08 13:10:00,21.63,21.64,21.61,21.64,62000.0,15.3271,15.3342,15.313,15.3342,62000.0
2009-04-08 13:15:00,21.64,21.66,21.59,21.6,69400.0,15.3342,15.3484,15.2988,15.3059,69400.0
2009-04-08 13:20:00,21.6,21.67,21.6,21.66,68600.0,15.3059,15.3555,15.3059,15.3484,68600.0
2009-04-08 13:25:00,21.66,21.69,21.65,21.68,55200.0,15.3484,15.3697,15.3413,15.3626,55200.0
2009-04-08 13:30:00,21.68,21.72,21.68,21.72,54400.0,15.3626,15.3909,15.3626,15.3909,54400.0
2009-04-08 13:35:00,21.71,21.72,21.64,21.68,99200.0,15.3838,15.3909,15.3342,15.3626,99200.0
2009-04-08 13:40:00,21.68,21.76,21.68,21.75,100600.0,15.3626,15.4193,15.3626,15.4122,100600.0
2009-04-08 13:45:00,21.75,21.75,21.7,21.72,105800.0,15.4122,15.4122,15.3767,15.3909,105800.0
2009-04-08 13:50:00,21.72,21.79,21.72,21.77,73400.0,15.3909,15.4405,15.3909,15.4263,73400.0
2009-04-08 13:55:00,21.77,21.79,21.75,21.78,59600.0,15.4263,15.4405,15.4122,15.4334,59600.0
2009-04-08 14:00:00,21.78,21.8,21.67,21.71,138000.0,15.4334,15.4476,15.3555,15.3838,138000.0
2009-04-08 14:05:00,21.72,21.74,21.62,21.64,117600.0,15.3909,15.4051,15.32,15.3342,117600.0
2009-04-08 14:10:00,21.65,21.72,21.63,21.72,97400.0,15.3413,15.3909,15.3271,15.3909,97400.0
2009-04-08 14:15:00,21.71,21.71,21.62,21.68,111400.0,15.3838,15.3838,15.32,15.3626,111400.0
2009-04-08 14:20:00,21.68,21.71,21.64,21.67,108800.0,15.3626,15.3838,15.3342,15.3555,108800.0
2009-04-08 14:25:00,21.66,21.71,21.64,21.71,137200.0,15.3484,15.3838,15.3342,15.3838,137200.0
2009-04-08 14:30:00,21.71,21.73,21.66,21.67,74000.0,15.3838,15.398,15.3484,15.3555,74000.0
2009-04-08 14:35:00,21.68,21.71,21.64,21.68,105200.0,15.3626,15.3838,15.3342,15.3626,105200.0
2009-04-08 14:40:00,21.69,21.8,21.65,21.74,315200.0,15.3697,15.4476,15.3413,15.4051,315200.0
2009-04-08 14:45:00,21.75,21.76,21.73,21.74,117600.0,15.4122,15.4193,15.398,15.4051,117600.0
2009-04-08 14:50:00,21.74,21.75,21.65,21.68,155000.0,15.4051,15.4122,15.3413,15.3626,155000.0
2009-04-08 14:55:00,21.67,21.7,21.63,21.68,163600.0,15.3555,15.3767,15.3271,15.3626,163600.0
2009-04-08 15:00:00,21.68,21.69,21.58,21.6,137200.0,15.3626,15.3697,15.2917,15.3059,137200.0
2009-04-08 15:05:00,21.61,21.63,21.57,21.58,155400.0,15.313,15.3271,15.2846,15.2917,155400.0
2009-04-08 15:10:00,21.6,21.6,21.51,21.59,138600.0,15.3059,15.3059,15.2421,15.2988,138600.0
2009-04-08 15:15:00,21.58,21.68,21.57,21.67,139600.0,15.2917,15.3626,15.2846,15.3555,139600.0
2009-04-08 15:20:00,21.67,21.7,21.64,21.69,177400.0,15.3555,15.3767,15.3342,15.3697,177400.0
2009-04-08 15:25:00,21.7,21.76,21.66,21.68,228200.0,15.3767,15.4193,15.3484,15.3626,228200.0
2009-04-08 15:30:00,21.7,21.85,21.69,21.85,227200.0,15.3767,15.483,15.3697,15.483,227200.0
2009-04-08 15:35:00,21.84,21.89,21.78,21.89,261200.0,15.4759,15.5114,15.4334,15.5114,261200.0
2009-04-08 15:40:00,21.89,21.91,21.86,21.9,268000.0,15.5114,15.5255,15.4901,15.5185,268000.0
2009-04-08 15:45:00,21.91,21.95,21.86,21.9,300800.0,15.5255,15.5539,15.4901,15.5185,300800.0
2009-04-08 15:50:00,21.9,21.93,21.85,21.86,317600.0,15.5185,15.5397,15.483,15.4901,317600.0
2009-04-08 15:55:00,21.86,21.97,21.86,21.96,335400.0,15.4901,15.5681,15.4901,15.561,335400.0
2009-04-09 09:30:00,22.47,22.99,22.28,22.98,381600.0,15.9224,16.2908,15.7877,16.2838,381600.0
2009-04-09 09:35:00,22.95,23.0,22.79,22.92,261800.0,16.2625,16.2979,16.1491,16.2412,261800.0
2009-04-09 09:40:00,22.92,22.99,22.78,22.95,205800.0,16.2412,16.2908,16.142,16.2625,205800.0
2009-04-09 09:45:00,22.95,22.99,22.87,22.94,147200.0,16.2625,16.2908,16.2058,16.2554,147200.0
2009-04-09 09:50:00,22.95,23.14,22.93,23.12,228800.0,16.2625,16.3971,16.2483,16.383,228800.0
2009-04-09 09:55:00,23.12,23.25,23.1,23.25,295800.0,16.383,16.4751,16.3688,16.4751,295800.0
2009-04-09 10:00:00,23.24,23.25,23.18,23.18,116400.0,16.468,16.4751,16.4255,16.4255,116400.0
2009-04-09 10:05:00,23.18,23.21,23.17,23.18,86600.0,16.4255,16.4467,16.4184,16.4255,86600.0
2009-04-09 10:10:00,23.18,23.2,23.13,23.14,245400.0,16.4255,16.4396,16.39,16.3971,245400.0
2009-04-09 10:15:00,23.14,23.17,23.11,23.14,145200.0,16.3971,16.4184,16.3759,16.3971,145200.0
2009-04-09 10:20:00,23.14,23.25,23.13,23.22,217600.0,16.3971,16.4751,16.39,16.4538,217600.0
2009-04-09 10:25:00,23.22,23.34,23.22,23.31,205400.0,16.4538,16.5389,16.4538,16.5176,205400.0
2009-04-09 10:30:00,23.31,23.32,23.24,23.28,178000.0,16.5176,16.5247,16.468,16.4963,178000.0
2009-04-09 10:35:00,23.27,23.37,23.27,23.36,164800.0,16.4892,16.5601,16.4892,16.553,164800.0
2009-04-09 10:40:00,23.36,23.36,23.21,23.22,123400.0,16.553,16.553,16.4467,16.4538,123400.0
2009-04-09 10:45:00,23.23,23.26,23.2,23.25,122800.0,16.4609,16.4822,16.4396,16.4751,122800.0
2009-04-09 10:50:00,23.25,23.28,23.19,23.2,193600.0,16.4751,16.4963,16.4326,16.4396,193600.0
2009-04-09 10:55:00,23.2,23.23,23.18,23.19,124000.0,16.4396,16.4609,16.4255,16.4326,124000.0
2009-04-09 11:00:00,23.19,23.24,23.17,23.22,109200.0,16.4326,16.468,16.4184,16.4538,109200.0
2009-04-09 11:05:00,23.21,23.22,23.18,23.2,60800.0,16.4467,16.4538,16.4255,16.4396,60800.0
2009-04-09 11:10:00,23.21,23.23,23.18,23.19,159800.0,16.4467,16.4609,16.4255,16.4326,159800.0
2009-04-09 11:15:00,23.2,23.28,23.18,23.27,194600.0,16.4396,16.4963,16.4255,16.4892,194600.0
2009-04-09 11:20:00,23.27,23.27,23.2,23.2,70200.0,16.4892,16.4892,16.4396,16.4396,70200.0
2009-04-09 11:25:00,23.21,23.23,23.18,23.18,129600.0,16.4467,16.4609,16.4255,16.4255,129600.0
2009-04-09 11:30:00,23.18,23.19,23.12,23.14,93400.0,16.4255,16.4326,16.383,16.3971,93400.0
2009-04-09 11:35:00,23.13,23.15,23.06,23.08,128000.0,16.39,16.4042,16.3404,16.3546,128000.0
2009-04-09 11:40:00,23.07,23.14,23.05,23.07,250800.0,16.3475,16.3971,16.3334,16.3475,250800.0
2009-04-09 11:45:00,23.06,23.09,23.01,23.09,109200.0,16.3404,16.3617,16.305,16.3617,109200.0
2009-04-09 11:50:00,23.09,23.15,23.08,23.15,189800.0,16.3617,16.4042,16.3546,16.4042,189800.0
2009-04-09 11:55:00,23.14,23.23,23.13,23.2,182800.0,16.3971,16.4609,16.39,16.4396,182800.0
2009-04-09 12:00:00,23.2,23.25,23.16,23.17,188000.0,16.4396,16.4751,16.4113,16.4184,188000.0
2009-04-09 12:05:00,23.16,23.18,23.13,23.17,100200.0,16.4113,16.4255,16.39,16.4184,100200.0
2009-04-09 12:10:00,23.17,23.2,23.13,23.17,69600.0,16.4184,16.4396,16.39,16.4184,69600.0
2009-04-09 12:15:00,23.17,23.17,23.1,23.15,62600.0,16.4184,16.4184,16.3688,16.4042,62600.0
2009-04-09 12:20:00,23.14,23.18,23.14,23.14,57000.0,16.3971,16.4255,16.3971,16.3971,57000.0
2009-04-09 12:25:00,23.14,23.19,23.12,23.18,99600.0,16.3971,16.4326,16.383,16.4255,99600.0
2009-04-09 12:30:00,23.18,23.21,23.14,23.16,97200.0,16.4255,16.4467,16.3971,16.4113,97200.0
2009-04-09 12:35:00,23.16,23.2,23.14,23.18,118000.0,16.4113,16.4396,16.3971,16.4255,118000.0
2009-04-09 12:40:00,23.17,23.2,23.13,23.18,99200.0,16.4184,16.4396,16.39,16.4255,99200.0
2009-04-09 12:45:00,23.18,23.23,23.18,23.22,66800.0,16.4255,16.4609,16.4255,16.4538,66800.0
2009-04-09 12:50:00,23.22,23.23,23.18,23.18,69800.0,16.4538,16.4609,16.4255,16.4255,69800.0
2009-04-09 12:55:00,23.18,23.21,23.18,23.21,82400.0,16.4255,16.4467,16.4255,16.4467,82400.0
2009-04-09 13:00:00,23.21,23.21,23.18,23.18,97600.0,16.4467,16.4467,16.4255,16.4255,97600.0
2009-04-09 13:05:00,23.19,23.23,23.18,23.22,73600.0,16.4326,16.4609,16.4255,16.4538,73600.0
2009-04-09 13:10:00,23.22,23.23,23.18,23.18,60400.0,16.4538,16.4609,16.4255,16.4255,60400.0
2009-04-09 13:15:00,23.2,23.2,23.18,23.2,68200.0,16.4396,16.4396,16.4255,16.4396,68200.0
2009-04-09 13:20:00,23.2,23.22,23.18,23.22,89800.0,16.4396,16.4538,16.4255,16.4538,89800.0
2009-04-09 13:25:00,23.22,23.22,23.15,23.16,93400.0,16.4538,16.4538,16.4042,16.4113,93400.0
2009-04-09 13:30:00,23.16,23.21,23.16,23.17,76400.0,16.4113,16.4467,16.4113,16.4184,76400.0
2009-04-09 13:35:00,23.17,23.18,23.15,23.15,63000.0,16.4184,16.4255,16.4042,16.4042,63000.0
2009-04-09 13:40:00,23.16,23.19,23.15,23.19,51600.0,16.4113,16.4326,16.4042,16.4326,51600.0
2009-04-09 13:45:00,23.2,23.23,23.18,23.21,90400.0,16.4396,16.4609,16.4255,16.4467,90400.0
2009-04-09 13:50:00,23.21,23.23,23.18,23.22,67600.0,16.4467,16.4609,16.4255,16.4538,67600.0
2009-04-09 13:55:00,23.22,23.22,23.18,23.2,55400.0,16.4538,16.4538,16.4255,16.4396,55400.0
2009-04-09 14:00:00,23.2,23.21,23.15,23.17,85400.0,16.4396,16.4467,16.4042,16.4184,85400.0
2009-04-09 14:05:00,23.17,23.18,23.16,23.16,93600.0,16.4184,16.4255,16.4113,16.4113,93600.0
2009-04-09 14:10:00,23.16,23.18,23.1,23.11,150200.0,16.4113,16.4255,16.3688,16.3759,150200.0
2009-04-09 14:15:00,23.13,23.13,23.02,23.09,186600.0,16.39,16.39,16.3121,16.3617,186600.0
2009-04-09 14:20:00,23.08,23.11,23.06,23.11,117800.0,16.3546,16.3759,16.3404,16.3759,117800.0
2009-04-09 14:25:00,23.11,23.17,23.1,23.15,127400.0,16.3759,16.4184,16.3688,16.4042,127400.0
2009-04-09 14:30:00,23.14,23.22,23.14,23.21,95400.0,16.3971,16.4538,16.3971,16.4467,95400.0
2009-04-09 14:35:00,23.21,23.29,23.2,23.29,244800.0,16.4467,16.5034,16.4396,16.5034,244800.0
2009-04-09 14:40:00,23.29,23.31,23.27,23.3,149000.0,16.5034,16.5176,16.4892,16.5105,149000.0
2009-04-09 14:45:00,23.3,23.37,23.3,23.36,244800.0,16.5105,16.5601,16.5105,16.553,244800.0
2009-04-09 14:50:00,23.36,23.39,23.33,23.35,254600.0,16.553,16.5743,16.5318,16.5459,254600.0
2009-04-09 14:55:00,23.35,23.38,23.34,23.36,168000.0,16.5459,16.5672,16.5389,16.553,168000.0
2009-04-09 15:00:00,23.35,23.36,23.28,23.32,164400.0,16.5459,16.553,16.4963,16.5247,164400.0
2009-04-09 15:05:00,23.31,23.33,23.25,23.29,162600.0,16.5176,16.5318,16.4751,16.5034,162600.0
2009-04-09 15:10:00,23.29,23.29,23.17,23.18,122400.0,16.5034,16.5034,16.4184,16.4255,122400.0
2009-04-09 15:15:00,23.18,23.27,23.17,23.25,142800.0,16.4255,16.4892,16.4184,16.4751,142800.0
2009-04-09 15:20:00,23.25,23.25,23.17,23.17,154400.0,16.4751,16.4751,16.4184,16.4184,154400.0
2009-04-09 15:25:00,23.17,23.21,23.16,23.16,120600.0,16.4184,16.4467,16.4113,16.4113,120600.0
2009-04-09 15:30:00,23.17,23.17,23.11,23.16,126600.0,16.4184,16.4184,16.3759,16.4113,126600.0
2009-04-09 15:35:00,23.16,23.2,23.13,23.18,143400.0,16.4113,16.4396,16.39,16.4255,143400.0
2009-04-09 15:40:00,23.18,23.23,23.13,23.15,314400.0,16.4255,16.4609,16.39,16.4042,314400.0
2009-04-09 15:45:00,23.16,23.16,23.09,23.14,340600.0,16.4113,16.4113,16.3617,16.3971,340600.0
2009-04-09 15:50:00,23.14,23.14,23.05,23.06,543200.0,16.3971,16.3971,16.3334,16.3404,543200.0
2009-04-09 15:55:00,23.06,23.14,23.06,23.13,722800.0,16.3404,16.3971,16.3404,16.39,722800.0
2009-04-13 09:30:00,23.0,23.0,22.75,22.82,112400.0,16.2979,16.2979,16.1208,16.1704,112400.0
2009-04-13 09:35:00,22.82,22.89,22.78,22.82,111400.0,16.1704,16.22,16.142,16.1704,111400.0
2009-04-13 09:40:00,22.81,22.83,22.65,22.79,127200.0,16.1633,16.1775,16.0499,16.1491,127200.0
2009-04-13 09:45:00,22.79,22.8,22.68,22.68,144000.0,16.1491,16.1562,16.0712,16.0712,144000.0
2009-04-13 09:50:00,22.7,22.7,22.53,22.6,237400.0,16.0853,16.0853,15.9649,16.0145,237400.0
2009-04-13 09:55:00,22.6,22.61,22.5,22.52,154600.0,16.0145,16.0216,15.9436,15.9578,154600.0
2009-04-13 10:00:00,22.52,22.79,22.5,22.77,495800.0,15.9578,16.1491,15.9436,16.1349,495800.0
2009-04-13 10:05:00,22.79,22.92,22.75,22.86,204600.0,16.1491,16.2412,16.1208,16.1987,204600.0
2009-04-13 10:10:00,22.86,22.99,22.86,22.93,94200.0,16.1987,16.2908,16.1987,16.2483,94200.0
2009-04-13 10:15:00,22.95,22.99,22.84,22.86,120000.0,16.2625,16.2908,16.1845,16.1987,120000.0
2009-04-13 10:20:00,22.86,22.96,22.86,22.89,82200.0,16.1987,16.2696,16.1987,16.22,82200.0
2009-04-13 10:25:00,22.9,22.97,22.87,22.96,103000.0,16.2271,16.2767,16.2058,16.2696,103000.0
2009-04-13 10:30:00,22.96,22.99,22.95,22.98,125800.0,16.2696,16.2908,16.2625,16.2838,125800.0
2009-04-13 10:35:00,22.98,22.98,22.9,22.9,173800.0,16.2838,16.2838,16.2271,16.2271,173800.0
2009-04-13 10:40:00,22.9,22.95,22.87,22.93,141200.0,16.2271,16.2625,16.2058,16.2483,141200.0
2009-04-13 10:45:00,22.93,22.96,22.89,22.93,112200.0,16.2483,16.2696,16.22,16.2483,112200.0
2009-04-13 10:50:00,22.93,22.97,22.93,22.95,115400.0,16.2483,16.2767,16.2483,16.2625,115400.0
2009-04-13 10:55:00,22.95,23.04,22.95,23.0,193400.0,16.2625,16.3263,16.2625,16.2979,193400.0
2009-04-13 11:00:00,23.0,23.03,22.97,23.0,93200.0,16.2979,16.3192,16.2767,16.2979,93200.0
2009-04-13 11:05:00,23.0,23.03,22.98,22.99,130600.0,16.2979,16.3192,16.2838,16.2908,130600.0
2009-04-13 11:10:00,22.98,22.99,22.93,22.93,50400.0,16.2838,16.2908,16.2483,16.2483,50400.0
2009-04-13 11:15:00,22.93,22.95,22.89,22.92,63200.0,16.2483,16.2625,16.22,16.2412,63200.0
2009-04-13 11:20:00,22.9,22.95,22.9,22.93,40600.0,16.2271,16.2625,16.2271,16.2483,40600.0
2009-04-13 11:25:00,22.92,23.06,22.92,23.05,69200.0,16.2412,16.3404,16.2412,16.3334,69200.0
2009-04-13 11:30:00,23.04,23.11,23.03,23.11,104400.0,16.3263,16.3759,16.3192,16.3759,104400.0
2009-04-13 11:35:00,23.09,23.1,23.03,23.06,55400.0,16.3617,16.3688,16.3192,16.3404,55400.0
2009-04-13 11:40:00,23.06,23.12,23.0,23.09,94000.0,16.3404,16.383,16.2979,16.3617,94000.0
2009-04-13 11:45:00,23.09,23.15,23.09,23.15,73200.0,16.3617,16.4042,16.3617,16.4042,73200.0
2009-04-13 11:50:00,23.15,23.16,23.07,23.08,65200.0,16.4042,16.4113,16.3475,16.3546,65200.0
2009-04-13 11:55:00,23.08,23.15,23.07,23.15,58000.0,16.3546,16.4042,16.3475,16.4042,58000.0
2009-04-13 12:00:00,23.15,23.18,23.15,23.17,47600.0,16.4042,16.4255,16.4042,16.4184,47600.0
2009-04-13 12:05:00,23.17,23.24,23.16,23.23,108000.0,16.4184,16.468,16.4113,16.4609,108000.0
2009-04-13 12:10:00,23.23,23.28,23.22,23.25,119200.0,16.4609,16.4963,16.4538,16.4751,119200.0
2009-04-13 12:15:00,23.25,23.35,23.25,23.3,112800.0,16.4751,16.5459,16.4751,16.5105,112800.0
2009-04-13 12:20:00,23.3,23.35,23.28,23.34,90400.0,16.5105,16.5459,16.4963,16.5389,90400.0
2009-04-13 12:25:00,23.34,23.34,23.25,23.29,60200.0,16.5389,16.5389,16.4751,16.5034,60200.0
2009-04-13 12:30:00,23.29,23.34,23.28,23.33,86000.0,16.5034,16.5389,16.4963,16.5318,86000.0
2009-04-13 12:35:00,23.33,23.38,23.32,23.36,65200.0,16.5318,16.5672,16.5247,16.553,65200.0
2009-04-13 12:40:00,23.33,23.33,23.27,23.28,58000.0,16.5318,16.5318,16.4892,16.4963,58000.0
2009-04-13 12:45:00,23.27,23.28,23.24,23.28,54400.0,16.4892,16.4963,16.468,16.4963,54400.0
2009-04-13 12:50:00,23.27,23.28,23.25,23.28,40200.0,16.4892,16.4963,16.4751,16.4963,40200.0
2009-04-13 12:55:00,23.28,23.36,23.28,23.33,81600.0,16.4963,16.553,16.4963,16.5318,81600.0
2009-04-13 13:00:00,23.32,23.33,23.25,23.28,89200.0,16.5247,16.5318,16.4751,16.4963,89200.0
2009-04-13 13:05:00,23.29,23.33,23.29,23.3,72400.0,16.5034,16.5318,16.5034,16.5105,72400.0
2009-04-13 13:10:00,23.3,23.32,23.29,23.29,50800.0,16.5105,16.5247,16.5034,16.5034,50800.0
2009-04-13 13:15:00,23.3,23.33,23.29,23.33,76000.0,16.5105,16.5318,16.5034,16.5318,76000.0
2009-04-13 13:20:00,23.34,23.45,23.34,23.42,125800.0,16.5389,16.6168,16.5389,16.5955,125800.0
2009-04-13 13:25:00,23.43,23.46,23.39,23.41,105000.0,16.6026,16.6239,16.5743,16.5885,105000.0
2009-04-13 13:30:00,23.41,23.45,23.4,23.45,80400.0,16.5885,16.6168,16.5814,16.6168,80400.0
2009-04-13 13:35:00,23.45,23.49,23.43,23.43,126000.0,16.6168,16.6451,16.6026,16.6026,126000.0
2009-04-13 13:40:00,23.43,23.47,23.4,23.46,70800.0,16.6026,16.631,16.5814,16.6239,70800.0
2009-04-13 13:45:00,23.45,23.5,23.45,23.48,80200.0,16.6168,16.6522,16.6168,16.6381,80200.0
2009-04-13 13:50:00,23.47,23.52,23.44,23.5,124200.0,16.631,16.6664,16.6097,16.6522,124200.0
2009-04-13 13:55:00,23.5,23.51,23.48,23.5,95600.0,16.6522,16.6593,16.6381,16.6522,95600.0
2009-04-13 14:00:00,23.51,23.54,23.5,23.52,113000.0,16.6593,16.6806,16.6522,16.6664,113000.0
2009-04-13 14:05:00,23.52,23.53,23.49,23.49,157800.0,16.6664,16.6735,16.6451,16.6451,157800.0
2009-04-13 14:10:00,23.5,23.5,23.43,23.45,151400.0,16.6522,16.6522,16.6026,16.6168,151400.0
2009-04-13 14:15:00,23.45,23.49,23.43,23.46,151400.0,16.6168,16.6451,16.6026,16.6239,151400.0
2009-04-13 14:20:00,23.46,23.46,23.43,23.45,80400.0,16.6239,16.6239,16.6026,16.6168,80400.0
2009-04-13 14:25:00,23.45,23.46,23.3,23.32,165400.0,16.6168,16.6239,16.5105,16.5247,165400.0
2009-04-13 14:30:00,23.31,23.35,23.3,23.34,163600.0,16.5176,16.5459,16.5105,16.5389,163600.0
2009-04-13 14:35:00,23.35,23.36,23.32,23.33,123200.0,16.5459,16.553,16.5247,16.5318,123200.0
2009-04-13 14:40:00,23.33,23.38,23.3,23.36,152200.0,16.5318,16.5672,16.5105,16.553,152200.0
2009-04-13 14:45:00,23.36,23.38,23.34,23.37,116400.0,16.553,16.5672,16.5389,16.5601,116400.0
2009-04-13 14:50:00,23.37,23.45,23.35,23.44,110200.0,16.5601,16.6168,16.5459,16.6097,110200.0
2009-04-13 14:55:00,23.45,23.47,23.38,23.4,132000.0,16.6168,16.631,16.5672,16.5814,132000.0
2009-04-13 15:00:00,23.4,23.46,23.34,23.45,171200.0,16.5814,16.6239,16.5389,16.6168,171200.0
2009-04-13 15:05:00,23.46,23.47,23.4,23.42,160200.0,16.6239,16.631,16.5814,16.5955,160200.0
2009-04-13 15:10:00,23.42,23.56,23.41,23.54,186000.0,16.5955,16.6947,16.5885,16.6806,186000.0
2009-04-13 15:15:00,23.54,23.64,23.53,23.6,162200.0,16.6806,16.7514,16.6735,16.7231,162200.0
2009-04-13 15:20:00,23.6,23.63,23.5,23.52,158800.0,16.7231,16.7443,16.6522,16.6664,158800.0
2009-04-13 15:25:00,23.52,23.58,23.5,23.53,152000.0,16.6664,16.7089,16.6522,16.6735,152000.0
2009-04-13 15:30:00,23.52,23.58,23.49,23.54,149400.0,16.6664,16.7089,16.6451,16.6806,149400.0
2009-04-13 15:35:00,23.54,23.58,23.53,23.58,135200.0,16.6806,16.7089,16.6735,16.7089,135200.0
2009-04-13 15:40:00,23.58,23.59,23.51,23.57,196600.0,16.7089,16.716,16.6593,16.7018,196600.0
2009-04-13 15:45:00,23.57,23.59,23.42,23.42,197000.0,16.7018,16.716,16.5955,16.5955,197000.0
2009-04-13 15:50:00,23.43,23.44,23.35,23.37,332200.0,16.6026,16.6097,16.5459,16.5601,332200.0
2009-04-13 15:55:00,23.36,23.4,23.32,23.33,381600.0,16.553,16.5814,16.5247,16.5318,381600.0
2009-04-14 09:30:00,23.21,23.47,22.98,23.1,139800.0,16.4467,16.631,16.2838,16.3688,139800.0
2009-04-14 09:35:00,23.09,23.11,23.0,23.03,125200.0,16.3617,16.3759,16.2979,16.3192,125200.0
2009-04-14 09:40:00,23.02,23.03,22.99,23.02,105800.0,16.3121,16.3192,16.2908,16.3121,105800.0
2009-04-14 09:45:00,23.01,23.01,22.88,22.95,112600.0,16.305,16.305,16.2129,16.2625,112600.0
2009-04-14 09:50:00,22.95,23.05,22.94,22.99,114400.0,16.2625,16.3334,16.2554,16.2908,114400.0
2009-04-14 09:55:00,22.98,23.03,22.93,23.02,78000.0,16.2838,16.3192,16.2483,16.3121,78000.0
2009-04-14 10:00:00,23.02,23.06,22.97,23.05,138000.0,16.3121,16.3404,16.2767,16.3334,138000.0
2009-04-14 10:05:00,23.05,23.14,23.03,23.13,122800.0,16.3334,16.3971,16.3192,16.39,122800.0
2009-04-14 10:10:00,23.11,23.16,23.08,23.11,75400.0,16.3759,16.4113,16.3546,16.3759,75400.0
2009-04-14 10:15:00,23.09,23.18,23.03,23.18,72800.0,16.3617,16.4255,16.3192,16.4255,72800.0
2009-04-14 10:20:00,23.18,23.22,23.16,23.21,83800.0,16.4255,16.4538,16.4113,16.4467,83800.0
2009-04-14 10:25:00,23.21,23.3,23.18,23.29,69400.0,16.4467,16.5105,16.4255,16.5034,69400.0
2009-04-14 10:30:00,23.29,23.36,23.27,23.33,97600.0,16.5034,16.553,16.4892,16.5318,97600.0
2009-04-14 10:35:00,23.33,23.38,23.31,23.34,57600.0,16.5318,16.5672,16.5176,16.5389,57600.0
2009-04-14 10:40:00,23.35,23.45,23.33,23.4,112600.0,16.5459,16.6168,16.5318,16.5814,112600.0
2009-04-14 10:45:00,23.41,23.48,23.38,23.46,101800.0,16.5885,16.6381,16.5672,16.6239,101800.0
2009-04-14 10:50:00,23.46,23.47,23.36,23.38,72600.0,16.6239,16.631,16.553,16.5672,72600.0
2009-04-14 10:55:00,23.38,23.43,23.34,23.43,80000.0,16.5672,16.6026,16.5389,16.6026,80000.0
2009-04-14 11:00:00,23.43,23.55,23.39,23.55,131800.0,16.6026,16.6877,16.5743,16.6877,131800.0
2009-04-14 11:05:00,23.55,23.64,23.54,23.6,272000.0,16.6877,16.7514,16.6806,16.7231,272000.0
2009-04-14 11:10:00,23.6,23.67,23.58,23.64,138200.0,16.7231,16.7727,16.7089,16.7514,138200.0
2009-04-14 11:15:00,23.63,23.66,23.61,23.63,72400.0,16.7443,16.7656,16.7302,16.7443,72400.0
2009-04-14 11:20:00,23.63,23.64,23.47,23.51,119400.0,16.7443,16.7514,16.631,16.6593,119400.0
2009-04-14 11:25:00,23.51,23.51,23.38,23.38,63800.0,16.6593,16.6593,16.5672,16.5672,63800.0
2009-04-14 11:30:00,23.38,23.52,23.38,23.51,148200.0,16.5672,16.6664,16.5672,16.6593,148200.0
2009-04-14 11:35:00,23.51,23.52,23.47,23.5,69400.0,16.6593,16.6664,16.631,16.6522,69400.0
2009-04-14 11:40:00,23.5,23.53,23.49,23.5,60600.0,16.6522,16.6735,16.6451,16.6522,60600.0
2009-04-14 11:45:00,23.49,23.5,23.47,23.48,54600.0,16.6451,16.6522,16.631,16.6381,54600.0
2009-04-14 11:50:00,23.49,23.49,23.42,23.42,85800.0,16.6451,16.6451,16.5955,16.5955,85800.0
2009-04-14 11:55:00,23.41,23.42,23.31,23.33,153200.0,16.5885,16.5955,16.5176,16.5318,153200.0
2009-04-14 12:00:00,23.33,23.34,23.31,23.34,85200.0,16.5318,16.5389,16.5176,16.5389,85200.0
2009-04-14 12:05:00,23.33,23.36,23.27,23.27,130200.0,16.5318,16.553,16.4892,16.4892,130200.0
2009-04-14 12:10:00,23.28,23.28,23.2,23.2,184200.0,16.4963,16.4963,16.4396,16.4396,184200.0
2009-04-14 12:15:00,23.2,23.21,23.13,23.17,178400.0,16.4396,16.4467,16.39,16.4184,178400.0
2009-04-14 12:20:00,23.17,23.17,23.13,23.17,135400.0,16.4184,16.4184,16.39,16.4184,135400.0
2009-04-14 12:25:00,23.17,23.24,23.16,23.24,115600.0,16.4184,16.468,16.4113,16.468,115600.0
2009-04-14 12:30:00,23.24,23.29,23.23,23.24,96000.0,16.468,16.5034,16.4609,16.468,96000.0
2009-04-14 12:35:00,23.25,23.25,23.14,23.15,91000.0,16.4751,16.4751,16.3971,16.4042,91000.0
2009-04-14 12:40:00,23.14,23.14,23.0,23.0,106600.0,16.3971,16.3971,16.2979,16.2979,106600.0
2009-04-14 12:45:00,23.0,23.01,22.85,22.86,155200.0,16.2979,16.305,16.1916,16.1987,155200.0
2009-04-14 12:50:00,22.86,22.93,22.84,22.91,99800.0,16.1987,16.2483,16.1845,16.2342,99800.0
2009-04-14 12:55:00,22.91,22.93,22.84,22.87,129600.0,16.2342,16.2483,16.1845,16.2058,129600.0
2009-04-14 13:00:00,22.87,22.92,22.86,22.92,63800.0,16.2058,16.2412,16.1987,16.2412,63800.0
2009-04-14 13:05:00,22.92,22.97,22.91,22.97,49800.0,16.2412,16.2767,16.2342,16.2767,49800.0
2009-04-14 13:10:00,22.97,23.05,22.96,23.05,103400.0,16.2767,16.3334,16.2696,16.3334,103400.0
2009-04-14 13:15:00,23.02,23.07,22.99,23.0,58400.0,16.3121,16.3475,16.2908,16.2979,58400.0
2009-04-14 13:20:00,23.0,23.01,22.97,23.0,82200.0,16.2979,16.305,16.2767,16.2979,82200.0
2009-04-14 13:25:00,23.0,23.04,22.97,23.03,59200.0,16.2979,16.3263,16.2767,16.3192,59200.0
2009-04-14 13:30:00,23.04,23.07,23.02,23.02,51400.0,16.3263,16.3475,16.3121,16.3121,51400.0
2009-04-14 13:35:00,23.0,23.02,22.9,22.9,74400.0,16.2979,16.3121,16.2271,16.2271,74400.0
2009-04-14 13:40:00,22.9,22.91,22.84,22.86,99200.0,16.2271,16.2342,16.1845,16.1987,99200.0
2009-04-14 13:45:00,22.86,22.86,22.79,22.81,113200.0,16.1987,16.1987,16.1491,16.1633,113200.0
2009-04-14 13:50:00,22.82,22.84,22.81,22.82,81000.0,16.1704,16.1845,16.1633,16.1704,81000.0
2009-04-14 13:55:00,22.82,22.9,22.81,22.89,67400.0,16.1704,16.2271,16.1633,16.22,67400.0
2009-04-14 14:00:00,22.89,22.91,22.85,22.9,91200.0,16.22,16.2342,16.1916,16.2271,91200.0
2009-04-14 14:05:00,22.89,22.96,22.89,22.92,174800.0,16.22,16.2696,16.22,16.2412,174800.0
2009-04-14 14:10:00,22.92,22.99,22.89,22.98,97400.0,16.2412,16.2908,16.22,16.2838,97400.0
2009-04-14 14:15:00,22.97,23.05,22.96,23.04,129000.0,16.2767,16.3334,16.2696,16.3263,129000.0
2009-04-14 14:20:00,23.04,23.13,23.0,23.11,150200.0,16.3263,16.39,16.2979,16.3759,150200.0
2009-04-14 14:25:00,23.11,23.11,23.07,23.09,220200.0,16.3759,16.3759,16.3475,16.3617,220200.0
2009-04-14 14:30:00,23.09,23.09,22.98,23.0,66600.0,16.3617,16.3617,16.2838,16.2979,66600.0
2009-04-14 14:35:00,23.0,23.06,22.99,23.06,250800.0,16.2979,16.3404,16.2908,16.3404,250800.0
2009-04-14 14:40:00,23.06,23.11,23.0,23.1,228200.0,16.3404,16.3759,16.2979,16.3688,228200.0
2009-04-14 14:45:00,23.1,23.12,23.04,23.07,87400.0,16.3688,16.383,16.3263,16.3475,87400.0
2009-04-14 14:50:00,23.08,23.1,23.03,23.05,62000.0,16.3546,16.3688,16.3192,16.3334,62000.0
2009-04-14 14:55:00,23.04,23.18,23.03,23.18,98000.0,16.3263,16.4255,16.3192,16.4255,98000.0
2009-04-14 15:00:00,23.18,23.24,23.14,23.14,115800.0,16.4255,16.468,16.3971,16.3971,115800.0
2009-04-14 15:05:00,23.14,23.17,23.08,23.08,104800.0,16.3971,16.4184,16.3546,16.3546,104800.0
2009-04-14 15:10:00,23.09,23.13,23.05,23.1,90600.0,16.3617,16.39,16.3334,16.3688,90600.0
2009-04-14 15:15:00,23.11,23.2,23.09,23.18,85600.0,16.3759,16.4396,16.3617,16.4255,85600.0
2009-04-14 15:20:00,23.18,23.18,23.12,23.13,129200.0,16.4255,16.4255,16.383,16.39,129200.0
2009-04-14 15:25:00,23.13,23.15,23.03,23.08,166600.0,16.39,16.4042,16.3192,16.3546,166600.0
2009-04-14 15:30:00,23.09,23.13,23.06,23.1,187000.0,16.3617,16.39,16.3404,16.3688,187000.0
2009-04-14 15:35:00,23.11,23.14,23.02,23.03,262200.0,16.3759,16.3971,16.3121,16.3192,262200.0
2009-04-14 15:40:00,23.03,23.1,23.0,23.07,252600.0,16.3192,16.3688,16.2979,16.3475,252600.0
2009-04-14 15:45:00,23.07,23.23,23.07,23.14,319200.0,16.3475,16.4609,16.3475,16.3971,319200.0
2009-04-14 15:50:00,23.14,23.18,23.1,23.1,503400.0,16.3971,16.4255,16.3688,16.3688,503400.0
2009-04-14 15:55:00,23.11,23.17,23.07,23.09,615800.0,16.3759,16.4184,16.3475,16.3617,615800.0
2009-04-15 09:30:00,23.3,23.71,23.3,23.45,393800.0,16.5105,16.801,16.5105,16.6168,393800.0
2009-04-15 09:35:00,23.46,23.61,23.35,23.41,444600.0,16.6239,16.7302,16.5459,16.5885,444600.0
2009-04-15 09:40:00,23.41,23.43,23.13,23.41,348000.0,16.5885,16.6026,16.39,16.5885,348000.0
2009-04-15 09:45:00,23.42,23.55,23.36,23.5,309800.0,16.5955,16.6877,16.553,16.6522,309800.0
2009-04-15 09:50:00,23.5,23.63,23.48,23.62,440600.0,16.6522,16.7443,16.6381,16.7373,440600.0
2009-04-15 09:55:00,23.61,23.61,23.48,23.51,194600.0,16.7302,16.7302,16.6381,16.6593,194600.0
2009-04-15 10:00:00,23.52,23.68,23.52,23.67,335000.0,16.6664,16.7798,16.6664,16.7727,335000.0
2009-04-15 10:05:00,23.68,23.98,23.68,23.97,294200.0,16.7798,16.9924,16.7798,16.9853,294200.0
2009-04-15 10:10:00,23.97,24.08,23.96,24.0,514600.0,16.9853,17.0632,16.9782,17.0065,514600.0
2009-04-15 10:15:00,24.0,24.04,23.92,23.99,486400.0,17.0065,17.0349,16.9498,16.9994,486400.0
2009-04-15 10:20:00,23.98,24.17,23.98,24.02,394600.0,16.9924,17.127,16.9924,17.0207,394600.0
2009-04-15 10:25:00,24.03,24.13,23.91,23.91,247800.0,17.0278,17.0986,16.9428,16.9428,247800.0
2009-04-15 10:30:00,23.92,23.98,23.86,23.88,201600.0,16.9498,16.9924,16.9073,16.9215,201600.0
2009-04-15 10:35:00,23.87,23.88,23.79,23.83,132200.0,16.9144,16.9215,16.8577,16.8861,132200.0
2009-04-15 10:40:00,23.83,23.91,23.75,23.81,254400.0,16.8861,16.9428,16.8294,16.8719,254400.0
2009-04-15 10:45:00,23.83,23.88,23.75,23.8,250600.0,16.8861,16.9215,16.8294,16.8648,250600.0
2009-04-15 10:50:00,23.8,23.8,23.64,23.67,223800.0,16.8648,16.8648,16.7514,16.7727,223800.0
2009-04-15 10:55:00,23.67,23.69,23.6,23.61,248800.0,16.7727,16.7869,16.7231,16.7302,248800.0
2009-04-15 11:00:00,23.62,23.74,23.57,23.7,220800.0,16.7373,16.8223,16.7018,16.7939,220800.0
2009-04-15 11:05:00,23.7,23.77,23.68,23.77,191600.0,16.7939,16.8436,16.7798,16.8436,191600.0
2009-04-15 11:10:00,23.77,23.93,23.77,23.92,289200.0,16.8436,16.9569,16.8436,16.9498,289200.0
2009-04-15 11:15:00,23.93,23.93,23.75,23.8,189200.0,16.9569,16.9569,16.8294,16.8648,189200.0
2009-04-15 11:20:00,23.8,23.85,23.75,23.76,139200.0,16.8648,16.9002,16.8294,16.8365,139200.0
2009-04-15 11:25:00,23.77,23.79,23.67,23.67,256400.0,16.8436,16.8577,16.7727,16.7727,256400.0
2009-04-15 11:30:00,23.67,23.79,23.67,23.74,140800.0,16.7727,16.8577,16.7727,16.8223,140800.0
2009-04-15 11:35:00,23.75,23.83,23.74,23.81,119600.0,16.8294,16.8861,16.8223,16.8719,119600.0
2009-04-15 11:40:00,23.82,23.84,23.75,23.75,91600.0,16.879,16.8932,16.8294,16.8294,91600.0
2009-04-15 11:45:00,23.75,23.78,23.72,23.77,154800.0,16.8294,16.8506,16.8081,16.8436,154800.0
2009-04-15 11:50:00,23.78,23.8,23.74,23.75,233400.0,16.8506,16.8648,16.8223,16.8294,233400.0
2009-04-15 11:55:00,23.75,23.81,23.73,23.74,103400.0,16.8294,16.8719,16.8152,16.8223,103400.0
2009-04-15 12:00:00,23.75,23.77,23.7,23.74,185800.0,16.8294,16.8436,16.7939,16.8223,185800.0
2009-04-15 12:05:00,23.75,23.79,23.72,23.77,111600.0,16.8294,16.8577,16.8081,16.8436,111600.0
2009-04-15 12:10:00,23.78,23.79,23.73,23.73,170200.0,16.8506,16.8577,16.8152,16.8152,170200.0
2009-04-15 12:15:00,23.74,23.75,23.67,23.68,115000.0,16.8223,16.8294,16.7727,16.7798,115000.0
2009-04-15 12:20:00,23.69,23.76,23.67,23.7,113200.0,16.7869,16.8365,16.7727,16.7939,113200.0
2009-04-15 12:25:00,23.68,23.68,23.57,23.58,94400.0,16.7798,16.7798,16.7018,16.7089,94400.0
2009-04-15 12:30:00,23.58,23.6,23.54,23.54,127600.0,16.7089,16.7231,16.6806,16.6806,127600.0
2009-04-15 12:35:00,23.55,23.56,23.5,23.54,115400.0,16.6877,16.6947,16.6522,16.6806,115400.0
2009-04-15 12:40:00,23.54,23.6,23.52,23.58,68400.0,16.6806,16.7231,16.6664,16.7089,68400.0
2009-04-15 12:45:00,23.57,23.66,23.57,23.65,136000.0,16.7018,16.7656,16.7018,16.7585,136000.0
2009-04-15 12:50:00,23.65,23.69,23.65,23.67,130000.0,16.7585,16.7869,16.7585,16.7727,130000.0
2009-04-15 12:55:00,23.67,23.68,23.65,23.67,71800.0,16.7727,16.7798,16.7585,16.7727,71800.0
2009-04-15 13:00:00,23.67,23.7,23.63,23.63,198200.0,16.7727,16.7939,16.7443,16.7443,198200.0
2009-04-15 13:05:00,23.63,23.63,23.58,23.61,99800.0,16.7443,16.7443,16.7089,16.7302,99800.0
2009-04-15 13:10:00,23.6,23.6,23.5,23.5,182800.0,16.7231,16.7231,16.6522,16.6522,182800.0
2009-04-15 13:15:00,23.5,23.51,23.47,23.49,136400.0,16.6522,16.6593,16.631,16.6451,136400.0
2009-04-15 13:20:00,23.48,23.54,23.45,23.47,164200.0,16.6381,16.6806,16.6168,16.631,164200.0
2009-04-15 13:25:00,23.47,23.48,23.41,23.47,93200.0,16.631,16.6381,16.5885,16.631,93200.0
2009-04-15 13:30:00,23.47,23.47,23.39,23.42,186200.0,16.631,16.631,16.5743,16.5955,186200.0
2009-04-15 13:35:00,23.42,23.43,23.32,23.33,218000.0,16.5955,16.6026,16.5247,16.5318,218000.0
2009-04-15 13:40:00,23.33,23.33,23.27,23.31,152800.0,16.5318,16.5318,16.4892,16.5176,152800.0
2009-04-15 13:45:00,23.31,23.33,23.15,23.15,229200.0,16.5176,16.5318,16.4042,16.4042,229200.0
2009-04-15 13:50:00,23.16,23.19,23.14,23.16,186400.0,16.4113,16.4326,16.3971,16.4113,186400.0
2009-04-15 13:55:00,23.15,23.19,23.14,23.19,142400.0,16.4042,16.4326,16.3971,16.4326,142400.0
2009-04-15 14:00:00,23.19,23.29,23.17,23.25,202400.0,16.4326,16.5034,16.4184,16.4751,202400.0
2009-04-15 14:05:00,23.25,23.27,23.23,23.26,156400.0,16.4751,16.4892,16.4609,16.4822,156400.0
2009-04-15 14:10:00,23.25,23.27,23.16,23.18,170000.0,16.4751,16.4892,16.4113,16.4255,170000.0
2009-04-15 14:15:00,23.18,23.18,22.96,22.98,157200.0,16.4255,16.4255,16.2696,16.2838,157200.0
2009-04-15 14:20:00,22.98,23.03,22.95,23.0,243800.0,16.2838,16.3192,16.2625,16.2979,243800.0
2009-04-15 14:25:00,23.0,23.02,22.98,23.0,143800.0,16.2979,16.3121,16.2838,16.2979,143800.0
2009-04-15 14:30:00,23.0,23.05,22.97,23.02,173800.0,16.2979,16.3334,16.2767,16.3121,173800.0
2009-04-15 14:35:00,23.02,23.11,23.01,23.04,187400.0,16.3121,16.3759,16.305,16.3263,187400.0
2009-04-15 14:40:00,23.04,23.04,23.0,23.0,312800.0,16.3263,16.3263,16.2979,16.2979,312800.0
2009-04-15 14:45:00,23.0,23.03,22.97,23.0,250400.0,16.2979,16.3192,16.2767,16.2979,250400.0
2009-04-15 14:50:00,23.0,23.06,23.0,23.02,146400.0,16.2979,16.3404,16.2979,16.3121,146400.0
2009-04-15 14:55:00,23.02,23.08,22.99,23.06,140800.0,16.3121,16.3546,16.2908,16.3404,140800.0
2009-04-15 15:00:00,23.06,23.18,23.06,23.17,137800.0,16.3404,16.4255,16.3404,16.4184,137800.0
2009-04-15 15:05:00,23.16,23.25,23.14,23.15,178000.0,16.4113,16.4751,16.3971,16.4042,178000.0
2009-04-15 15:10:00,23.15,23.33,23.14,23.3,161400.0,16.4042,16.5318,16.3971,16.5105,161400.0
2009-04-15 15:15:00,23.31,23.38,23.25,23.31,145200.0,16.5176,16.5672,16.4751,16.5176,145200.0
2009-04-15 15:20:00,23.31,23.33,23.21,23.24,190000.0,16.5176,16.5318,16.4467,16.468,190000.0
2009-04-15 15:25:00,23.24,23.28,23.18,23.19,163800.0,16.468,16.4963,16.4255,16.4326,163800.0
2009-04-15 15:30:00,23.19,23.3,23.18,23.3,334800.0,16.4326,16.5105,16.4255,16.5105,334800.0
2009-04-15 15:35:00,23.3,23.33,23.25,23.27,255400.0,16.5105,16.5318,16.4751,16.4892,255400.0
2009-04-15 15:40:00,23.27,23.29,23.17,23.17,245200.0,16.4892,16.5034,16.4184,16.4184,245200.0
2009-04-15 15:45:00,23.17,23.2,23.09,23.12,417400.0,16.4184,16.4396,16.3617,16.383,417400.0
2009-04-15 15:50:00,23.12,23.23,23.11,23.21,448800.0,16.383,16.4609,16.3759,16.4467,448800.0
2009-04-15 15:55:00,23.21,23.3,23.21,23.28,603000.0,16.4467,16.5105,16.4467,16.4963,603000.0
2009-04-16 09:30:00,23.58,23.8,23.31,23.75,309200.0,16.7089,16.8648,16.5176,16.8294,309200.0
2009-04-16 09:35:00,23.75,23.88,23.68,23.84,328600.0,16.8294,16.9215,16.7798,16.8932,328600.0
2009-04-16 09:40:00,23.84,23.84,23.52,23.54,207600.0,16.8932,16.8932,16.6664,16.6806,207600.0
2009-04-16 09:45:00,23.55,23.6,23.51,23.52,166000.0,16.6877,16.7231,16.6593,16.6664,166000.0
2009-04-16 09:50:00,23.52,23.57,23.47,23.48,225400.0,16.6664,16.7018,16.631,16.6381,225400.0
2009-04-16 09:55:00,23.49,23.5,23.43,23.44,275600.0,16.6451,16.6522,16.6026,16.6097,275600.0
2009-04-16 10:00:00,23.42,23.47,23.33,23.35,246200.0,16.5955,16.631,16.5318,16.5459,246200.0
2009-04-16 10:05:00,23.36,23.45,23.25,23.27,133200.0,16.553,16.6168,16.4751,16.4892,133200.0
2009-04-16 10:10:00,23.27,23.49,23.26,23.46,134600.0,16.4892,16.6451,16.4822,16.6239,134600.0
2009-04-16 10:15:00,23.46,23.48,23.38,23.39,75000.0,16.6239,16.6381,16.5672,16.5743,75000.0
2009-04-16 10:20:00,23.39,23.52,23.39,23.5,114400.0,16.5743,16.6664,16.5743,16.6522,114400.0
2009-04-16 10:25:00,23.5,23.6,23.5,23.54,90000.0,16.6522,16.7231,16.6522,16.6806,90000.0
2009-04-16 10:30:00,23.55,23.7,23.55,23.65,127800.0,16.6877,16.7939,16.6877,16.7585,127800.0
2009-04-16 10:35:00,23.65,23.68,23.61,23.65,80800.0,16.7585,16.7798,16.7302,16.7585,80800.0
2009-04-16 10:40:00,23.64,23.67,23.58,23.58,88800.0,16.7514,16.7727,16.7089,16.7089,88800.0
2009-04-16 10:45:00,23.58,23.58,23.5,23.55,162000.0,16.7089,16.7089,16.6522,16.6877,162000.0
2009-04-16 10:50:00,23.55,23.63,23.53,23.53,60000.0,16.6877,16.7443,16.6735,16.6735,60000.0
2009-04-16 10:55:00,23.53,23.56,23.5,23.55,79200.0,16.6735,16.6947,16.6522,16.6877,79200.0
2009-04-16 11:00:00,23.55,23.58,23.53,23.57,85200.0,16.6877,16.7089,16.6735,16.7018,85200.0
2009-04-16 11:05:00,23.58,23.7,23.57,23.68,66600.0,16.7089,16.7939,16.7018,16.7798,66600.0
2009-04-16 11:10:00,23.68,23.79,23.59,23.78,368600.0,16.7798,16.8577,16.716,16.8506,368600.0
2009-04-16 11:15:00,23.78,23.83,23.77,23.77,80000.0,16.8506,16.8861,16.8436,16.8436,80000.0
2009-04-16 11:20:00,23.77,23.8,23.75,23.75,143800.0,16.8436,16.8648,16.8294,16.8294,143800.0
2009-04-16 11:25:00,23.75,23.75,23.68,23.74,89000.0,16.8294,16.8294,16.7798,16.8223,89000.0
2009-04-16 11:30:00,23.74,23.88,23.74,23.86,79200.0,16.8223,16.9215,16.8223,16.9073,79200.0
2009-04-16 11:35:00,23.86,23.95,23.86,23.89,126000.0,16.9073,16.9711,16.9073,16.9286,126000.0
2009-04-16 11:40:00,23.89,23.9,23.86,23.88,51200.0,16.9286,16.9357,16.9073,16.9215,51200.0
2009-04-16 11:45:00,23.87,23.91,23.84,23.85,69600.0,16.9144,16.9428,16.8932,16.9002,69600.0
2009-04-16 11:50:00,23.85,23.88,23.83,23.86,45600.0,16.9002,16.9215,16.8861,16.9073,45600.0
2009-04-16 11:55:00,23.86,23.94,23.86,23.93,131200.0,16.9073,16.964,16.9073,16.9569,131200.0
2009-04-16 12:00:00,23.92,23.93,23.88,23.88,92600.0,16.9498,16.9569,16.9215,16.9215,92600.0
2009-04-16 12:05:00,23.89,23.91,23.87,23.9,57600.0,16.9286,16.9428,16.9144,16.9357,57600.0
2009-04-16 12:10:00,23.9,23.96,23.89,23.91,180600.0,16.9357,16.9782,16.9286,16.9428,180600.0
2009-04-16 12:15:00,23.91,23.93,23.89,23.92,62000.0,16.9428,16.9569,16.9286,16.9498,62000.0
2009-04-16 12:20:00,23.92,23.93,23.88,23.88,60400.0,16.9498,16.9569,16.9215,16.9215,60400.0
2009-04-16 12:25:00,23.88,23.88,23.84,23.84,57800.0,16.9215,16.9215,16.8932,16.8932,57800.0
2009-04-16 12:30:00,23.83,23.86,23.82,23.85,33800.0,16.8861,16.9073,16.879,16.9002,33800.0
2009-04-16 12:35:00,23.85,23.86,23.83,23.84,38200.0,16.9002,16.9073,16.8861,16.8932,38200.0
2009-04-16 12:40:00,23.84,23.85,23.79,23.85,55200.0,16.8932,16.9002,16.8577,16.9002,55200.0
2009-04-16 12:45:00,23.85,23.91,23.84,23.88,86400.0,16.9002,16.9428,16.8932,16.9215,86400.0
2009-04-16 12:50:00,23.88,23.93,23.86,23.93,69000.0,16.9215,16.9569,16.9073,16.9569,69000.0
2009-04-16 12:55:00,23.94,23.97,23.93,23.95,93400.0,16.964,16.9853,16.9569,16.9711,93400.0
2009-04-16 13:00:00,23.94,24.0,23.93,23.99,86000.0,16.964,17.0065,16.9569,16.9994,86000.0
2009-04-16 13:05:00,23.99,23.99,23.93,23.98,138600.0,16.9994,16.9994,16.9569,16.9924,138600.0
2009-04-16 13:10:00,23.98,23.98,23.87,23.92,95800.0,16.9924,16.9924,16.9144,16.9498,95800.0
2009-04-16 13:15:00,23.91,23.93,23.83,23.85,83800.0,16.9428,16.9569,16.8861,16.9002,83800.0
2009-04-16 13:20:00,23.85,23.86,23.8,23.81,71400.0,16.9002,16.9073,16.8648,16.8719,71400.0
2009-04-16 13:25:00,23.81,23.84,23.8,23.81,75200.0,16.8719,16.8932,16.8648,16.8719,75200.0
2009-04-16 13:30:00,23.8,23.81,23.7,23.7,91800.0,16.8648,16.8719,16.7939,16.7939,91800.0
2009-04-16 13:35:00,23.7,23.74,23.65,23.65,96200.0,16.7939,16.8223,16.7585,16.7585,96200.0
2009-04-16 13:40:00,23.65,23.66,23.63,23.65,61800.0,16.7585,16.7656,16.7443,16.7585,61800.0
2009-04-16 13:45:00,23.66,23.66,23.61,23.63,63000.0,16.7656,16.7656,16.7302,16.7443,63000.0
2009-04-16 13:50:00,23.62,23.67,23.57,23.58,167400.0,16.7373,16.7727,16.7018,16.7089,167400.0
2009-04-16 13:55:00,23.58,23.65,23.57,23.62,143800.0,16.7089,16.7585,16.7018,16.7373,143800.0
2009-04-16 14:00:00,23.62,23.64,23.61,23.63,122600.0,16.7373,16.7514,16.7302,16.7443,122600.0
2009-04-16 14:05:00,23.63,23.67,23.62,23.63,129800.0,16.7443,16.7727,16.7373,16.7443,129800.0
2009-04-16 14:10:00,23.62,23.67,23.6,23.66,212000.0,16.7373,16.7727,16.7231,16.7656,212000.0
2009-04-16 14:15:00,23.67,23.68,23.61,23.62,187800.0,16.7727,16.7798,16.7302,16.7373,187800.0
2009-04-16 14:20:00,23.62,23.66,23.55,23.57,195400.0,16.7373,16.7656,16.6877,16.7018,195400.0
2009-04-16 14:25:00,23.56,23.68,23.56,23.65,195400.0,16.6947,16.7798,16.6947,16.7585,195400.0
2009-04-16 14:30:00,23.65,23.74,23.63,23.72,158400.0,16.7585,16.8223,16.7443,16.8081,158400.0
2009-04-16 14:35:00,23.73,23.78,23.72,23.75,112800.0,16.8152,16.8506,16.8081,16.8294,112800.0
2009-04-16 14:40:00,23.74,23.83,23.72,23.8,163600.0,16.8223,16.8861,16.8081,16.8648,163600.0
2009-04-16 14:45:00,23.81,23.83,23.77,23.79,179600.0,16.8719,16.8861,16.8436,16.8577,179600.0
2009-04-16 14:50:00,23.79,23.89,23.79,23.83,149400.0,16.8577,16.9286,16.8577,16.8861,149400.0
2009-04-16 14:55:00,23.84,23.85,23.8,23.85,153600.0,16.8932,16.9002,16.8648,16.9002,153600.0
2009-04-16 15:00:00,23.85,23.88,23.82,23.86,219200.0,16.9002,16.9215,16.879,16.9073,219200.0
2009-04-16 15:05:00,23.87,23.93,23.81,23.9,139600.0,16.9144,16.9569,16.8719,16.9357,139600.0
2009-04-16 15:10:00,23.9,23.93,23.89,23.9,163000.0,16.9357,16.9569,16.9286,16.9357,163000.0
2009-04-16 15:15:00,23.9,23.95,23.86,23.95,197000.0,16.9357,16.9711,16.9073,16.9711,197000.0
2009-04-16 15:20:00,23.94,23.97,23.89,23.89,225600.0,16.964,16.9853,16.9286,16.9286,225600.0
2009-04-16 15:25:00,23.88,23.9,23.81,23.85,221000.0,16.9215,16.9357,16.8719,16.9002,221000.0
2009-04-16 15:30:00,23.85,23.85,23.75,23.75,306600.0,16.9002,16.9002,16.8294,16.8294,306600.0
2009-04-16 15:35:00,23.75,23.83,23.73,23.81,284000.0,16.8294,16.8861,16.8152,16.8719,284000.0
2009-04-16 15:40:00,23.81,23.84,23.65,23.67,336400.0,16.8719,16.8932,16.7585,16.7727,336400.0
2009-04-16 15:45:00,23.68,23.78,23.67,23.71,370200.0,16.7798,16.8506,16.7727,16.801,370200.0
2009-04-16 15:50:00,23.71,23.74,23.61,23.64,570400.0,16.801,16.8223,16.7302,16.7514,570400.0
2009-04-16 15:55:00,23.64,23.71,23.5,23.59,914000.0,16.7514,16.801,16.6522,16.716,914000.0
2009-04-17 09:30:00,23.71,24.17,23.67,24.16,1398600.0,16.801,17.127,16.7727,17.1199,1398600.0
2009-04-17 09:35:00,24.15,24.17,23.77,23.95,273000.0,17.1128,17.127,16.8436,16.9711,273000.0
2009-04-17 09:40:00,23.94,23.97,23.8,23.88,140200.0,16.964,16.9853,16.8648,16.9215,140200.0
2009-04-17 09:45:00,23.88,24.03,23.88,24.03,105600.0,16.9215,17.0278,16.9215,17.0278,105600.0
2009-04-17 09:50:00,24.04,24.06,23.77,23.89,136600.0,17.0349,17.049,16.8436,16.9286,136600.0
2009-04-17 09:55:00,23.87,23.92,23.69,23.85,159000.0,16.9144,16.9498,16.7869,16.9002,159000.0
2009-04-17 10:00:00,23.85,24.0,23.82,24.0,128600.0,16.9002,17.0065,16.879,17.0065,128600.0
2009-04-17 10:05:00,23.99,24.14,23.99,24.11,126200.0,16.9994,17.1057,16.9994,17.0845,126200.0
2009-04-17 10:10:00,24.12,24.14,23.99,24.04,126200.0,17.0916,17.1057,16.9994,17.0349,126200.0
2009-04-17 10:15:00,24.05,24.18,24.03,24.18,97400.0,17.042,17.1341,17.0278,17.1341,97400.0
2009-04-17 10:20:00,24.18,24.18,24.13,24.14,100400.0,17.1341,17.1341,17.0986,17.1057,100400.0
2009-04-17 10:25:00,24.15,24.18,24.11,24.15,92400.0,17.1128,17.1341,17.0845,17.1128,92400.0
2009-04-17 10:30:00,24.16,24.18,24.09,24.16,176400.0,17.1199,17.1341,17.0703,17.1199,176400.0
2009-04-17 10:35:00,24.16,24.22,24.14,24.22,227600.0,17.1199,17.1624,17.1057,17.1624,227600.0
2009-04-17 10:40:00,24.23,24.24,24.2,24.23,110400.0,17.1695,17.1766,17.1483,17.1695,110400.0
2009-04-17 10:45:00,24.23,24.32,24.22,24.24,222600.0,17.1695,17.2333,17.1624,17.1766,222600.0
2009-04-17 10:50:00,24.24,24.25,24.21,24.25,73200.0,17.1766,17.1837,17.1553,17.1837,73200.0
2009-04-17 10:55:00,24.24,24.25,24.21,24.21,150000.0,17.1766,17.1837,17.1553,17.1553,150000.0
2009-04-17 11:00:00,24.21,24.24,24.15,24.2,165000.0,17.1553,17.1766,17.1128,17.1483,165000.0
2009-04-17 11:05:00,24.2,24.26,24.2,24.25,129800.0,17.1483,17.1908,17.1483,17.1837,129800.0
2009-04-17 11:10:00,24.25,24.29,24.24,24.25,156600.0,17.1837,17.212,17.1766,17.1837,156600.0
2009-04-17 11:15:00,24.25,24.27,24.18,24.19,139200.0,17.1837,17.1979,17.1341,17.1412,139200.0
2009-04-17 11:20:00,24.19,24.21,24.08,24.11,103800.0,17.1412,17.1553,17.0632,17.0845,103800.0
2009-04-17 11:25:00,24.11,24.17,24.11,24.13,101400.0,17.0845,17.127,17.0845,17.0986,101400.0
2009-04-17 11:30:00,24.13,24.17,24.09,24.17,99600.0,17.0986,17.127,17.0703,17.127,99600.0
2009-04-17 11:35:00,24.17,24.31,24.16,24.26,193400.0,17.127,17.2262,17.1199,17.1908,193400.0
2009-04-17 11:40:00,24.26,24.27,24.19,24.2,99000.0,17.1908,17.1979,17.1412,17.1483,99000.0
2009-04-17 11:45:00,24.2,24.21,24.16,24.16,63400.0,17.1483,17.1553,17.1199,17.1199,63400.0
2009-04-17 11:50:00,24.16,24.18,24.15,24.15,112600.0,17.1199,17.1341,17.1128,17.1128,112600.0
2009-04-17 11:55:00,24.15,24.18,24.11,24.13,90800.0,17.1128,17.1341,17.0845,17.0986,90800.0
2009-04-17 12:00:00,24.13,24.16,24.13,24.15,47600.0,17.0986,17.1199,17.0986,17.1128,47600.0
2009-04-17 12:05:00,24.15,24.29,24.15,24.26,117200.0,17.1128,17.212,17.1128,17.1908,117200.0
2009-04-17 12:10:00,24.26,24.31,24.25,24.3,148200.0,17.1908,17.2262,17.1837,17.2191,148200.0
2009-04-17 12:15:00,24.3,24.3,24.23,24.25,121800.0,17.2191,17.2191,17.1695,17.1837,121800.0
2009-04-17 12:20:00,24.25,24.39,24.25,24.39,155800.0,17.1837,17.2829,17.1837,17.2829,155800.0
2009-04-17 12:25:00,24.38,24.45,24.37,24.45,169000.0,17.2758,17.3254,17.2687,17.3254,169000.0
2009-04-17 12:30:00,24.45,24.45,24.3,24.35,115200.0,17.3254,17.3254,17.2191,17.2545,115200.0
2009-04-17 12:35:00,24.35,24.35,24.2,24.2,75000.0,17.2545,17.2545,17.1483,17.1483,75000.0
2009-04-17 12:40:00,24.22,24.28,24.21,24.28,63000.0,17.1624,17.2049,17.1553,17.2049,63000.0
2009-04-17 12:45:00,24.28,24.41,24.28,24.41,103600.0,17.2049,17.2971,17.2049,17.2971,103600.0
2009-04-17 12:50:00,24.4,24.45,24.38,24.45,80600.0,17.29,17.3254,17.2758,17.3254,80600.0
2009-04-17 12:55:00,24.45,24.49,24.43,24.47,80400.0,17.3254,17.3537,17.3112,17.3396,80400.0
2009-04-17 13:00:00,24.48,24.49,24.45,24.48,56000.0,17.3467,17.3537,17.3254,17.3467,56000.0
2009-04-17 13:05:00,24.48,24.54,24.47,24.53,94600.0,17.3467,17.3892,17.3396,17.3821,94600.0
2009-04-17 13:10:00,24.53,24.53,24.49,24.53,62400.0,17.3821,17.3821,17.3537,17.3821,62400.0
2009-04-17 13:15:00,24.52,24.57,24.49,24.55,130400.0,17.375,17.4104,17.3537,17.3963,130400.0
2009-04-17 13:20:00,24.56,24.59,24.55,24.58,77000.0,17.4034,17.4246,17.3963,17.4175,77000.0
2009-04-17 13:25:00,24.58,24.63,24.57,24.6,102200.0,17.4175,17.453,17.4104,17.4317,102200.0
2009-04-17 13:30:00,24.6,24.65,24.58,24.63,147200.0,17.4317,17.4671,17.4175,17.453,147200.0
2009-04-17 13:35:00,24.63,24.72,24.62,24.71,131000.0,17.453,17.5167,17.4459,17.5096,131000.0
2009-04-17 13:40:00,24.71,24.85,24.71,24.83,153200.0,17.5096,17.6088,17.5096,17.5947,153200.0
2009-04-17 13:45:00,24.84,24.88,24.79,24.79,95200.0,17.6018,17.6301,17.5663,17.5663,95200.0
2009-04-17 13:50:00,24.79,24.8,24.69,24.75,78400.0,17.5663,17.5734,17.4955,17.538,78400.0
2009-04-17 13:55:00,24.75,24.8,24.73,24.78,77000.0,17.538,17.5734,17.5238,17.5592,77000.0
2009-04-17 14:00:00,24.77,24.81,24.75,24.75,119400.0,17.5522,17.5805,17.538,17.538,119400.0
2009-04-17 14:05:00,24.75,24.77,24.63,24.63,152600.0,17.538,17.5522,17.453,17.453,152600.0
2009-04-17 14:10:00,24.63,24.66,24.6,24.63,149000.0,17.453,17.4742,17.4317,17.453,149000.0
2009-04-17 14:15:00,24.62,24.65,24.61,24.65,107000.0,17.4459,17.4671,17.4388,17.4671,107000.0
2009-04-17 14:20:00,24.65,24.68,24.59,24.59,215400.0,17.4671,17.4884,17.4246,17.4246,215400.0
2009-04-17 14:25:00,24.59,24.61,24.54,24.57,186200.0,17.4246,17.4388,17.3892,17.4104,186200.0
2009-04-17 14:30:00,24.57,24.59,24.5,24.5,150200.0,17.4104,17.4246,17.3608,17.3608,150200.0
2009-04-17 14:35:00,24.5,24.51,24.44,24.48,222200.0,17.3608,17.3679,17.3183,17.3467,222200.0
2009-04-17 14:40:00,24.48,24.49,24.42,24.45,156600.0,17.3467,17.3537,17.3041,17.3254,156600.0
2009-04-17 14:45:00,24.45,24.46,24.33,24.34,217800.0,17.3254,17.3325,17.2404,17.2475,217800.0
2009-04-17 14:50:00,24.34,24.36,24.23,24.23,220200.0,17.2475,17.2616,17.1695,17.1695,220200.0
2009-04-17 14:55:00,24.24,24.34,24.22,24.29,186600.0,17.1766,17.2475,17.1624,17.212,186600.0
2009-04-17 15:00:00,24.29,24.42,24.28,24.42,215200.0,17.212,17.3041,17.2049,17.3041,215200.0
2009-04-17 15:05:00,24.42,24.42,24.31,24.34,189600.0,17.3041,17.3041,17.2262,17.2475,189600.0
2009-04-17 15:10:00,24.34,24.45,24.34,24.45,187200.0,17.2475,17.3254,17.2475,17.3254,187200.0
2009-04-17 15:15:00,24.45,24.47,24.43,24.43,181200.0,17.3254,17.3396,17.3112,17.3112,181200.0
2009-04-17 15:20:00,24.43,24.55,24.43,24.54,246600.0,17.3112,17.3963,17.3112,17.3892,246600.0
2009-04-17 15:25:00,24.54,24.55,24.48,24.48,227600.0,17.3892,17.3963,17.3467,17.3467,227600.0
2009-04-17 15:30:00,24.47,24.5,24.36,24.36,310000.0,17.3396,17.3608,17.2616,17.2616,310000.0
2009-04-17 15:35:00,24.36,24.45,24.36,24.39,261600.0,17.2616,17.3254,17.2616,17.2829,261600.0
2009-04-17 15:40:00,24.39,24.44,24.33,24.39,310600.0,17.2829,17.3183,17.2404,17.2829,310600.0
2009-04-17 15:45:00,24.38,24.39,24.29,24.38,468600.0,17.2758,17.2829,17.212,17.2758,468600.0
2009-04-17 15:50:00,24.38,24.39,24.22,24.22,422800.0,17.2758,17.2829,17.1624,17.1624,422800.0
2009-04-17 15:55:00,24.23,24.23,24.06,24.16,744000.0,17.1695,17.1695,17.049,17.1199,744000.0
2009-04-20 09:30:00,23.75,23.95,23.43,23.53,376400.0,16.8294,16.9711,16.6026,16.6735,376400.0
2009-04-20 09:35:00,23.59,23.63,23.41,23.6,217800.0,16.716,16.7443,16.5885,16.7231,217800.0
2009-04-20 09:40:00,23.6,23.61,23.49,23.5,302000.0,16.7231,16.7302,16.6451,16.6522,302000.0
2009-04-20 09:45:00,23.5,23.55,23.49,23.52,259800.0,16.6522,16.6877,16.6451,16.6664,259800.0
2009-04-20 09:50:00,23.52,23.52,23.34,23.37,281400.0,16.6664,16.6664,16.5389,16.5601,281400.0
2009-04-20 09:55:00,23.38,23.38,23.24,23.29,176200.0,16.5672,16.5672,16.468,16.5034,176200.0
2009-04-20 10:00:00,23.27,23.31,23.23,23.25,209800.0,16.4892,16.5176,16.4609,16.4751,209800.0
2009-04-20 10:05:00,23.25,23.3,23.23,23.28,139000.0,16.4751,16.5105,16.4609,16.4963,139000.0
2009-04-20 10:10:00,23.28,23.29,23.19,23.22,178600.0,16.4963,16.5034,16.4326,16.4538,178600.0
2009-04-20 10:15:00,23.22,23.25,23.16,23.2,151400.0,16.4538,16.4751,16.4113,16.4396,151400.0
2009-04-20 10:20:00,23.21,23.24,23.13,23.21,148600.0,16.4467,16.468,16.39,16.4467,148600.0
2009-04-20 10:25:00,23.21,23.29,23.21,23.24,177400.0,16.4467,16.5034,16.4467,16.468,177400.0
2009-04-20 10:30:00,23.24,23.25,23.13,23.15,154400.0,16.468,16.4751,16.39,16.4042,154400.0
2009-04-20 10:35:00,23.15,23.16,23.07,23.1,180600.0,16.4042,16.4113,16.3475,16.3688,180600.0
2009-04-20 10:40:00,23.09,23.14,23.02,23.02,153800.0,16.3617,16.3971,16.3121,16.3121,153800.0
2009-04-20 10:45:00,23.03,23.06,22.96,23.01,174600.0,16.3192,16.3404,16.2696,16.305,174600.0
2009-04-20 10:50:00,23.0,23.04,22.96,23.01,122000.0,16.2979,16.3263,16.2696,16.305,122000.0
2009-04-20 10:55:00,23.02,23.1,22.96,23.05,126200.0,16.3121,16.3688,16.2696,16.3334,126200.0
2009-04-20 11:00:00,23.05,23.07,23.02,23.05,90600.0,16.3334,16.3475,16.3121,16.3334,90600.0
2009-04-20 11:05:00,23.04,23.15,23.02,23.12,80600.0,16.3263,16.4042,16.3121,16.383,80600.0
2009-04-20 11:10:00,23.13,23.18,23.11,23.17,48200.0,16.39,16.4255,16.3759,16.4184,48200.0
2009-04-20 11:15:00,23.16,23.17,23.06,23.07,83000.0,16.4113,16.4184,16.3404,16.3475,83000.0
2009-04-20 11:20:00,23.07,23.14,23.07,23.13,60800.0,16.3475,16.3971,16.3475,16.39,60800.0
2009-04-20 11:25:00,23.13,23.14,23.09,23.14,51400.0,16.39,16.3971,16.3617,16.3971,51400.0
2009-04-20 11:30:00,23.14,23.15,23.02,23.03,76800.0,16.3971,16.4042,16.3121,16.3192,76800.0
2009-04-20 11:35:00,23.03,23.17,23.03,23.12,186200.0,16.3192,16.4184,16.3192,16.383,186200.0
2009-04-20 11:40:00,23.13,23.18,23.12,23.18,129800.0,16.39,16.4255,16.383,16.4255,129800.0
2009-04-20 11:45:00,23.18,23.23,23.12,23.21,131200.0,16.4255,16.4609,16.383,16.4467,131200.0
2009-04-20 11:50:00,23.21,23.25,23.2,23.25,202400.0,16.4467,16.4751,16.4396,16.4751,202400.0
2009-04-20 11:55:00,23.25,23.27,23.21,23.25,144000.0,16.4751,16.4892,16.4467,16.4751,144000.0
2009-04-20 12:00:00,23.25,23.25,23.13,23.15,89600.0,16.4751,16.4751,16.39,16.4042,89600.0
2009-04-20 12:05:00,23.15,23.23,23.15,23.18,75400.0,16.4042,16.4609,16.4042,16.4255,75400.0
2009-04-20 12:10:00,23.18,23.22,23.14,23.2,105200.0,16.4255,16.4538,16.3971,16.4396,105200.0
2009-04-20 12:15:00,23.2,23.21,23.16,23.16,87600.0,16.4396,16.4467,16.4113,16.4113,87600.0
2009-04-20 12:20:00,23.15,23.17,23.13,23.15,78600.0,16.4042,16.4184,16.39,16.4042,78600.0
2009-04-20 12:25:00,23.15,23.19,23.13,23.16,41600.0,16.4042,16.4326,16.39,16.4113,41600.0
2009-04-20 12:30:00,23.17,23.22,23.14,23.22,58200.0,16.4184,16.4538,16.3971,16.4538,58200.0
2009-04-20 12:35:00,23.22,23.23,23.17,23.18,53000.0,16.4538,16.4609,16.4184,16.4255,53000.0
2009-04-20 12:40:00,23.18,23.22,23.18,23.21,53400.0,16.4255,16.4538,16.4255,16.4467,53400.0
2009-04-20 12:45:00,23.2,23.23,23.18,23.23,35600.0,16.4396,16.4609,16.4255,16.4609,35600.0
2009-04-20 12:50:00,23.22,23.25,23.18,23.23,41600.0,16.4538,16.4751,16.4255,16.4609,41600.0
2009-04-20 12:55:00,23.23,23.25,23.22,23.25,40000.0,16.4609,16.4751,16.4538,16.4751,40000.0
2009-04-20 13:00:00,23.24,23.25,23.18,23.2,43000.0,16.468,16.4751,16.4255,16.4396,43000.0
2009-04-20 13:05:00,23.21,23.24,23.18,23.19,116000.0,16.4467,16.468,16.4255,16.4326,116000.0
2009-04-20 13:10:00,23.19,23.22,23.17,23.17,51400.0,16.4326,16.4538,16.4184,16.4184,51400.0
2009-04-20 13:15:00,23.18,23.18,23.12,23.12,60200.0,16.4255,16.4255,16.383,16.383,60200.0
2009-04-20 13:20:00,23.12,23.16,23.07,23.08,72200.0,16.383,16.4113,16.3475,16.3546,72200.0
2009-04-20 13:25:00,23.09,23.09,23.01,23.01,62200.0,16.3617,16.3617,16.305,16.305,62200.0
2009-04-20 13:30:00,23.01,23.06,22.99,23.06,93200.0,16.305,16.3404,16.2908,16.3404,93200.0
2009-04-20 13:35:00,23.05,23.07,23.0,23.06,79000.0,16.3334,16.3475,16.2979,16.3404,79000.0
2009-04-20 13:40:00,23.06,23.11,23.01,23.03,90200.0,16.3404,16.3759,16.305,16.3192,90200.0
2009-04-20 13:45:00,23.04,23.07,22.96,22.96,83200.0,16.3263,16.3475,16.2696,16.2696,83200.0
2009-04-20 13:50:00,22.97,23.0,22.93,23.0,87400.0,16.2767,16.2979,16.2483,16.2979,87400.0
2009-04-20 13:55:00,23.0,23.03,22.97,22.99,55000.0,16.2979,16.3192,16.2767,16.2908,55000.0
2009-04-20 14:00:00,22.99,22.99,22.92,22.97,86000.0,16.2908,16.2908,16.2412,16.2767,86000.0
2009-04-20 14:05:00,22.98,22.98,22.95,22.96,48600.0,16.2838,16.2838,16.2625,16.2696,48600.0
2009-04-20 14:10:00,22.96,22.97,22.93,22.94,102800.0,16.2696,16.2767,16.2483,16.2554,102800.0
2009-04-20 14:15:00,22.95,23.02,22.95,22.98,92600.0,16.2625,16.3121,16.2625,16.2838,92600.0
2009-04-20 14:20:00,22.99,22.99,22.97,22.98,80200.0,16.2908,16.2908,16.2767,16.2838,80200.0
2009-04-20 14:25:00,22.98,23.04,22.93,23.02,122600.0,16.2838,16.3263,16.2483,16.3121,122600.0
2009-04-20 14:30:00,23.02,23.03,23.0,23.0,111200.0,16.3121,16.3192,16.2979,16.2979,111200.0
2009-04-20 14:35:00,23.01,23.02,22.97,22.98,79000.0,16.305,16.3121,16.2767,16.2838,79000.0
2009-04-20 14:40:00,22.99,23.04,22.99,23.02,107600.0,16.2908,16.3263,16.2908,16.3121,107600.0
2009-04-20 14:45:00,23.01,23.05,22.99,23.0,129200.0,16.305,16.3334,16.2908,16.2979,129200.0
2009-04-20 14:50:00,23.0,23.02,22.91,22.93,126000.0,16.2979,16.3121,16.2342,16.2483,126000.0
2009-04-20 14:55:00,22.94,22.95,22.9,22.91,90800.0,16.2554,16.2625,16.2271,16.2342,90800.0
2009-04-20 15:00:00,22.91,22.93,22.89,22.89,131200.0,16.2342,16.2483,16.22,16.22,131200.0
2009-04-20 15:05:00,22.89,22.89,22.83,22.87,198600.0,16.22,16.22,16.1775,16.2058,198600.0
2009-04-20 15:10:00,22.86,22.94,22.84,22.94,157600.0,16.1987,16.2554,16.1845,16.2554,157600.0
2009-04-20 15:15:00,22.93,22.95,22.9,22.91,169000.0,16.2483,16.2625,16.2271,16.2342,169000.0
2009-04-20 15:20:00,22.91,22.95,22.89,22.91,149000.0,16.2342,16.2625,16.22,16.2342,149000.0
2009-04-20 15:25:00,22.91,22.94,22.85,22.94,215800.0,16.2342,16.2554,16.1916,16.2554,215800.0
2009-04-20 15:30:00,22.94,23.08,22.94,23.01,196600.0,16.2554,16.3546,16.2554,16.305,196600.0
2009-04-20 15:35:00,23.01,23.05,22.95,22.95,213600.0,16.305,16.3334,16.2625,16.2625,213600.0
2009-04-20 15:40:00,22.96,23.07,22.93,23.06,371600.0,16.2696,16.3475,16.2483,16.3404,371600.0
2009-04-20 15:45:00,23.07,23.18,23.05,23.13,384600.0,16.3475,16.4255,16.3334,16.39,384600.0
2009-04-20 15:50:00,23.13,23.14,23.02,23.05,461200.0,16.39,16.3971,16.3121,16.3334,461200.0
2009-04-20 15:55:00,23.05,23.06,22.98,23.0,555800.0,16.3334,16.3404,16.2838,16.2979,555800.0
2009-04-21 09:30:00,22.92,22.94,22.68,22.88,241000.0,16.2412,16.2554,16.0712,16.2129,241000.0
2009-04-21 09:35:00,22.88,23.18,22.86,23.01,183000.0,16.2129,16.4255,16.1987,16.305,183000.0
2009-04-21 09:40:00,23.04,23.46,23.01,23.19,374400.0,16.3263,16.6239,16.305,16.4326,374400.0
2009-04-21 09:45:00,23.19,23.35,23.19,23.24,104000.0,16.4326,16.5459,16.4326,16.468,104000.0
2009-04-21 09:50:00,23.25,23.29,23.07,23.08,187400.0,16.4751,16.5034,16.3475,16.3546,187400.0
2009-04-21 09:55:00,23.08,23.08,22.82,22.84,167400.0,16.3546,16.3546,16.1704,16.1845,167400.0
2009-04-21 10:00:00,22.84,22.9,22.73,22.77,616600.0,16.1845,16.2271,16.1066,16.1349,616600.0
2009-04-21 10:05:00,22.77,22.8,22.68,22.75,152400.0,16.1349,16.1562,16.0712,16.1208,152400.0
2009-04-21 10:10:00,22.77,22.77,22.6,22.6,210000.0,16.1349,16.1349,16.0145,16.0145,210000.0
2009-04-21 10:15:00,22.61,22.69,22.58,22.64,115600.0,16.0216,16.0783,16.0003,16.0428,115600.0
2009-04-21 10:20:00,22.63,22.68,22.59,22.68,68400.0,16.0357,16.0712,16.0074,16.0712,68400.0
2009-04-21 10:25:00,22.68,22.72,22.68,22.69,118600.0,16.0712,16.0995,16.0712,16.0783,118600.0
2009-04-21 10:30:00,22.69,22.75,22.61,22.69,130000.0,16.0783,16.1208,16.0216,16.0783,130000.0
2009-04-21 10:35:00,22.68,22.75,22.66,22.68,118200.0,16.0712,16.1208,16.057,16.0712,118200.0
2009-04-21 10:40:00,22.68,22.71,22.62,22.65,132600.0,16.0712,16.0924,16.0287,16.0499,132600.0
2009-04-21 10:45:00,22.65,22.71,22.65,22.68,113600.0,16.0499,16.0924,16.0499,16.0712,113600.0
2009-04-21 10:50:00,22.68,22.75,22.68,22.75,91400.0,16.0712,16.1208,16.0712,16.1208,91400.0
2009-04-21 10:55:00,22.75,22.77,22.73,22.75,70200.0,16.1208,16.1349,16.1066,16.1208,70200.0
2009-04-21 11:00:00,22.76,22.88,22.75,22.85,100800.0,16.1279,16.2129,16.1208,16.1916,100800.0
2009-04-21 11:05:00,22.85,22.92,22.85,22.91,153400.0,16.1916,16.2412,16.1916,16.2342,153400.0
2009-04-21 11:10:00,22.91,23.0,22.91,22.97,162800.0,16.2342,16.2979,16.2342,16.2767,162800.0
2009-04-21 11:15:00,22.97,23.04,22.96,23.0,126400.0,16.2767,16.3263,16.2696,16.2979,126400.0
2009-04-21 11:20:00,23.0,23.04,22.98,23.02,109800.0,16.2979,16.3263,16.2838,16.3121,109800.0
2009-04-21 11:25:00,23.05,23.06,22.93,22.97,126600.0,16.3334,16.3404,16.2483,16.2767,126600.0
2009-04-21 11:30:00,22.97,23.0,22.91,22.91,110400.0,16.2767,16.2979,16.2342,16.2342,110400.0
2009-04-21 11:35:00,22.91,22.96,22.9,22.95,53200.0,16.2342,16.2696,16.2271,16.2625,53200.0
2009-04-21 11:40:00,22.95,23.05,22.93,23.02,83200.0,16.2625,16.3334,16.2483,16.3121,83200.0
2009-04-21 11:45:00,23.02,23.18,23.02,23.16,86800.0,16.3121,16.4255,16.3121,16.4113,86800.0
2009-04-21 11:50:00,23.15,23.15,23.1,23.12,55800.0,16.4042,16.4042,16.3688,16.383,55800.0
2009-04-21 11:55:00,23.13,23.18,23.1,23.16,38800.0,16.39,16.4255,16.3688,16.4113,38800.0
2009-04-21 12:00:00,23.16,23.17,23.12,23.17,78000.0,16.4113,16.4184,16.383,16.4184,78000.0
2009-04-21 12:05:00,23.17,23.2,23.1,23.16,37200.0,16.4184,16.4396,16.3688,16.4113,37200.0
2009-04-21 12:10:00,23.15,23.16,23.1,23.11,37600.0,16.4042,16.4113,16.3688,16.3759,37600.0
2009-04-21 12:15:00,23.11,23.16,23.1,23.14,63800.0,16.3759,16.4113,16.3688,16.3971,63800.0
2009-04-21 12:20:00,23.15,23.17,23.11,23.15,33000.0,16.4042,16.4184,16.3759,16.4042,33000.0
2009-04-21 12:25:00,23.15,23.19,23.13,23.16,52200.0,16.4042,16.4326,16.39,16.4113,52200.0
2009-04-21 12:30:00,23.17,23.24,23.16,23.21,53200.0,16.4184,16.468,16.4113,16.4467,53200.0
2009-04-21 12:35:00,23.22,23.28,23.17,23.18,52800.0,16.4538,16.4963,16.4184,16.4255,52800.0
2009-04-21 12:40:00,23.19,23.23,23.18,23.21,46200.0,16.4326,16.4609,16.4255,16.4467,46200.0
2009-04-21 12:45:00,23.2,23.26,23.18,23.21,49800.0,16.4396,16.4822,16.4255,16.4467,49800.0
2009-04-21 12:50:00,23.21,23.32,23.21,23.27,122000.0,16.4467,16.5247,16.4467,16.4892,122000.0
2009-04-21 12:55:00,23.27,23.3,23.15,23.17,114800.0,16.4892,16.5105,16.4042,16.4184,114800.0
2009-04-21 13:00:00,23.15,23.19,23.14,23.17,66200.0,16.4042,16.4326,16.3971,16.4184,66200.0
2009-04-21 13:05:00,23.17,23.2,23.17,23.19,30400.0,16.4184,16.4396,16.4184,16.4326,30400.0
2009-04-21 13:10:00,23.2,23.23,23.17,23.17,41600.0,16.4396,16.4609,16.4184,16.4184,41600.0
2009-04-21 13:15:00,23.17,23.19,23.08,23.08,55000.0,16.4184,16.4326,16.3546,16.3546,55000.0
2009-04-21 13:20:00,23.09,23.14,23.08,23.11,57000.0,16.3617,16.3971,16.3546,16.3759,57000.0
2009-04-21 13:25:00,23.1,23.14,23.05,23.08,59200.0,16.3688,16.3971,16.3334,16.3546,59200.0
2009-04-21 13:30:00,23.07,23.1,23.03,23.07,87200.0,16.3475,16.3688,16.3192,16.3475,87200.0
2009-04-21 13:35:00,23.07,23.1,23.06,23.07,65600.0,16.3475,16.3688,16.3404,16.3475,65600.0
2009-04-21 13:40:00,23.06,23.15,23.06,23.06,71800.0,16.3404,16.4042,16.3404,16.3404,71800.0
2009-04-21 13:45:00,23.06,23.1,23.04,23.06,43400.0,16.3404,16.3688,16.3263,16.3404,43400.0
2009-04-21 13:50:00,23.07,23.09,23.03,23.08,36200.0,16.3475,16.3617,16.3192,16.3546,36200.0
2009-04-21 13:55:00,23.07,23.14,23.07,23.11,30400.0,16.3475,16.3971,16.3475,16.3759,30400.0
2009-04-21 14:00:00,23.11,23.19,23.1,23.13,86400.0,16.3759,16.4326,16.3688,16.39,86400.0
2009-04-21 14:05:00,23.13,23.13,23.09,23.11,24000.0,16.39,16.39,16.3617,16.3759,24000.0
2009-04-21 14:10:00,23.11,23.13,23.03,23.03,74000.0,16.3759,16.39,16.3192,16.3192,74000.0
2009-04-21 14:15:00,23.03,23.06,22.98,23.03,83800.0,16.3192,16.3404,16.2838,16.3192,83800.0
2009-04-21 14:20:00,23.03,23.05,23.01,23.03,35000.0,16.3192,16.3334,16.305,16.3192,35000.0
2009-04-21 14:25:00,23.03,23.11,23.02,23.11,57000.0,16.3192,16.3759,16.3121,16.3759,57000.0
2009-04-21 14:30:00,23.11,23.17,23.11,23.15,69400.0,16.3759,16.4184,16.3759,16.4042,69400.0
2009-04-21 14:35:00,23.14,23.29,23.14,23.27,134800.0,16.3971,16.5034,16.3971,16.4892,134800.0
2009-04-21 14:40:00,23.27,23.35,23.27,23.29,160600.0,16.4892,16.5459,16.4892,16.5034,160600.0
2009-04-21 14:45:00,23.3,23.39,23.29,23.38,118600.0,16.5105,16.5743,16.5034,16.5672,118600.0
2009-04-21 14:50:00,23.36,23.38,23.27,23.33,82400.0,16.553,16.5672,16.4892,16.5318,82400.0
2009-04-21 14:55:00,23.33,23.37,23.27,23.27,96200.0,16.5318,16.5601,16.4892,16.4892,96200.0
2009-04-21 15:00:00,23.28,23.37,23.26,23.36,106600.0,16.4963,16.5601,16.4822,16.553,106600.0
2009-04-21 15:05:00,23.36,23.52,23.33,23.51,198800.0,16.553,16.6664,16.5318,16.6593,198800.0
2009-04-21 15:10:00,23.52,23.73,23.52,23.72,363000.0,16.6664,16.8152,16.6664,16.8081,363000.0
2009-04-21 15:15:00,23.72,23.75,23.65,23.69,260400.0,16.8081,16.8294,16.7585,16.7869,260400.0
2009-04-21 15:20:00,23.69,23.72,23.56,23.58,250200.0,16.7869,16.8081,16.6947,16.7089,250200.0
2009-04-21 15:25:00,23.58,23.59,23.43,23.45,242600.0,16.7089,16.716,16.6026,16.6168,242600.0
2009-04-21 15:30:00,23.45,23.57,23.44,23.57,213200.0,16.6168,16.7018,16.6097,16.7018,213200.0
2009-04-21 15:35:00,23.57,23.57,23.41,23.5,216800.0,16.7018,16.7018,16.5885,16.6522,216800.0
2009-04-21 15:40:00,23.5,23.54,23.36,23.39,274600.0,16.6522,16.6806,16.553,16.5743,274600.0
2009-04-21 15:45:00,23.4,23.48,23.37,23.4,239600.0,16.5814,16.6381,16.5601,16.5814,239600.0
2009-04-21 15:50:00,23.4,23.51,23.39,23.48,325000.0,16.5814,16.6593,16.5743,16.6381,325000.0
2009-04-21 15:55:00,23.47,23.51,23.45,23.49,353200.0,16.631,16.6593,16.6168,16.6451,353200.0
2009-04-22 09:30:00,22.89,22.93,22.77,22.9,255200.0,16.22,16.2483,16.1349,16.2271,255200.0
2009-04-22 09:35:00,22.87,23.32,22.86,23.0,279600.0,16.2058,16.5247,16.1987,16.2979,279600.0
2009-04-22 09:40:00,23.0,23.12,22.99,23.11,776800.0,16.2979,16.383,16.2908,16.3759,776800.0
2009-04-22 09:45:00,23.11,23.11,22.96,22.98,144400.0,16.3759,16.3759,16.2696,16.2838,144400.0
2009-04-22 09:50:00,22.97,23.0,22.92,22.96,167200.0,16.2767,16.2979,16.2412,16.2696,167200.0
2009-04-22 09:55:00,22.96,23.05,22.96,23.05,112800.0,16.2696,16.3334,16.2696,16.3334,112800.0
2009-04-22 10:00:00,23.06,23.2,23.05,23.18,284600.0,16.3404,16.4396,16.3334,16.4255,284600.0
2009-04-22 10:05:00,23.18,23.23,23.13,23.2,205400.0,16.4255,16.4609,16.39,16.4396,205400.0
2009-04-22 10:10:00,23.19,23.23,23.1,23.22,132400.0,16.4326,16.4609,16.3688,16.4538,132400.0
2009-04-22 10:15:00,23.22,23.25,23.16,23.24,120200.0,16.4538,16.4751,16.4113,16.468,120200.0
2009-04-22 10:20:00,23.25,23.36,23.2,23.36,375400.0,16.4751,16.553,16.4396,16.553,375400.0
2009-04-22 10:25:00,23.35,23.45,23.31,23.34,268200.0,16.5459,16.6168,16.5176,16.5389,268200.0
2009-04-22 10:30:00,23.35,23.36,23.3,23.33,158200.0,16.5459,16.553,16.5105,16.5318,158200.0
2009-04-22 10:35:00,23.33,23.42,23.31,23.36,161200.0,16.5318,16.5955,16.5176,16.553,161200.0
2009-04-22 10:40:00,23.36,23.38,23.25,23.27,177200.0,16.553,16.5672,16.4751,16.4892,177200.0
2009-04-22 10:45:00,23.27,23.38,23.27,23.34,68600.0,16.4892,16.5672,16.4892,16.5389,68600.0
2009-04-22 10:50:00,23.34,23.41,23.34,23.37,127000.0,16.5389,16.5885,16.5389,16.5601,127000.0
2009-04-22 10:55:00,23.36,23.43,23.33,23.35,169400.0,16.553,16.6026,16.5318,16.5459,169400.0
2009-04-22 11:00:00,23.34,23.37,23.29,23.31,161800.0,16.5389,16.5601,16.5034,16.5176,161800.0
2009-04-22 11:05:00,23.31,23.36,23.3,23.32,128400.0,16.5176,16.553,16.5105,16.5247,128400.0
2009-04-22 11:10:00,23.31,23.34,23.22,23.3,126400.0,16.5176,16.5389,16.4538,16.5105,126400.0
2009-04-22 11:15:00,23.29,23.39,23.29,23.3,88000.0,16.5034,16.5743,16.5034,16.5105,88000.0
2009-04-22 11:20:00,23.3,23.36,23.28,23.34,79400.0,16.5105,16.553,16.4963,16.5389,79400.0
2009-04-22 11:25:00,23.35,23.41,23.33,23.41,106200.0,16.5459,16.5885,16.5318,16.5885,106200.0
2009-04-22 11:30:00,23.41,23.51,23.4,23.49,198200.0,16.5885,16.6593,16.5814,16.6451,198200.0
2009-04-22 11:35:00,23.49,23.57,23.48,23.56,166000.0,16.6451,16.7018,16.6381,16.6947,166000.0
2009-04-22 11:40:00,23.56,23.61,23.54,23.6,112800.0,16.6947,16.7302,16.6806,16.7231,112800.0
2009-04-22 11:45:00,23.61,23.73,23.6,23.72,317000.0,16.7302,16.8152,16.7231,16.8081,317000.0
2009-04-22 11:50:00,23.72,23.77,23.7,23.75,107600.0,16.8081,16.8436,16.7939,16.8294,107600.0
2009-04-22 11:55:00,23.75,23.9,23.74,23.85,94000.0,16.8294,16.9357,16.8223,16.9002,94000.0
2009-04-22 12:00:00,23.85,23.97,23.83,23.86,572200.0,16.9002,16.9853,16.8861,16.9073,572200.0
2009-04-22 12:05:00,23.85,23.96,23.83,23.96,133600.0,16.9002,16.9782,16.8861,16.9782,133600.0
2009-04-22 12:10:00,23.97,24.04,23.93,24.03,142600.0,16.9853,17.0349,16.9569,17.0278,142600.0
2009-04-22 12:15:00,24.04,24.16,24.03,24.06,266600.0,17.0349,17.1199,17.0278,17.049,266600.0
2009-04-22 12:20:00,24.05,24.09,23.91,24.06,161400.0,17.042,17.0703,16.9428,17.049,161400.0
2009-04-22 12:25:00,24.07,24.07,23.93,23.94,99200.0,17.0561,17.0561,16.9569,16.964,99200.0
2009-04-22 12:30:00,23.92,24.0,23.92,23.94,146400.0,16.9498,17.0065,16.9498,16.964,146400.0
2009-04-22 12:35:00,23.93,23.93,23.8,23.82,124800.0,16.9569,16.9569,16.8648,16.879,124800.0
2009-04-22 12:40:00,23.82,23.82,23.69,23.71,58600.0,16.879,16.879,16.7869,16.801,58600.0
2009-04-22 12:45:00,23.68,23.68,23.53,23.61,123600.0,16.7798,16.7798,16.6735,16.7302,123600.0
2009-04-22 12:50:00,23.61,23.68,23.53,23.65,216400.0,16.7302,16.7798,16.6735,16.7585,216400.0
2009-04-22 12:55:00,23.65,23.7,23.63,23.65,42800.0,16.7585,16.7939,16.7443,16.7585,42800.0
2009-04-22 13:00:00,23.64,23.8,23.64,23.8,139800.0,16.7514,16.8648,16.7514,16.8648,139800.0
2009-04-22 13:05:00,23.8,23.86,23.73,23.78,112800.0,16.8648,16.9073,16.8152,16.8506,112800.0
2009-04-22 13:10:00,23.78,23.78,23.69,23.76,77800.0,16.8506,16.8506,16.7869,16.8365,77800.0
2009-04-22 13:15:00,23.76,23.86,23.75,23.83,81000.0,16.8365,16.9073,16.8294,16.8861,81000.0
2009-04-22 13:20:00,23.82,23.85,23.81,23.85,52400.0,16.879,16.9002,16.8719,16.9002,52400.0
2009-04-22 13:25:00,23.84,23.89,23.82,23.86,81800.0,16.8932,16.9286,16.879,16.9073,81800.0
2009-04-22 13:30:00,23.87,23.93,23.82,23.93,60200.0,16.9144,16.9569,16.879,16.9569,60200.0
2009-04-22 13:35:00,23.93,23.94,23.86,23.9,55200.0,16.9569,16.964,16.9073,16.9357,55200.0
2009-04-22 13:40:00,23.9,23.95,23.87,23.89,196600.0,16.9357,16.9711,16.9144,16.9286,196600.0
2009-04-22 13:45:00,23.86,23.93,23.83,23.89,119600.0,16.9073,16.9569,16.8861,16.9286,119600.0
2009-04-22 13:50:00,23.89,23.91,23.85,23.88,53200.0,16.9286,16.9428,16.9002,16.9215,53200.0
2009-04-22 13:55:00,23.88,23.92,23.81,23.83,65200.0,16.9215,16.9498,16.8719,16.8861,65200.0
2009-04-22 14:00:00,23.83,23.94,23.81,23.88,95400.0,16.8861,16.964,16.8719,16.9215,95400.0
2009-04-22 14:05:00,23.88,24.0,23.88,23.92,225400.0,16.9215,17.0065,16.9215,16.9498,225400.0
2009-04-22 14:10:00,23.91,23.97,23.86,23.97,105400.0,16.9428,16.9853,16.9073,16.9853,105400.0
2009-04-22 14:15:00,23.98,24.18,23.97,24.17,265800.0,16.9924,17.1341,16.9853,17.127,265800.0
2009-04-22 14:20:00,24.17,24.18,24.09,24.09,67600.0,17.127,17.1341,17.0703,17.0703,67600.0
2009-04-22 14:25:00,24.1,24.18,24.06,24.17,183000.0,17.0774,17.1341,17.049,17.127,183000.0
2009-04-22 14:30:00,24.18,24.36,24.18,24.3,345400.0,17.1341,17.2616,17.1341,17.2191,345400.0
2009-04-22 14:35:00,24.3,24.32,24.23,24.25,243200.0,17.2191,17.2333,17.1695,17.1837,243200.0
2009-04-22 14:40:00,24.25,24.37,24.24,24.27,387200.0,17.1837,17.2687,17.1766,17.1979,387200.0
2009-04-22 14:45:00,24.27,24.38,24.26,24.36,162600.0,17.1979,17.2758,17.1908,17.2616,162600.0
2009-04-22 14:50:00,24.36,24.47,24.33,24.4,231400.0,17.2616,17.3396,17.2404,17.29,231400.0
2009-04-22 14:55:00,24.39,24.47,24.36,24.42,302600.0,17.2829,17.3396,17.2616,17.3041,302600.0
2009-04-22 15:00:00,24.42,24.53,24.35,24.47,321000.0,17.3041,17.3821,17.2545,17.3396,321000.0
2009-04-22 15:05:00,24.47,24.47,24.22,24.23,262600.0,17.3396,17.3396,17.1624,17.1695,262600.0
2009-04-22 15:10:00,24.23,24.38,24.23,24.29,231200.0,17.1695,17.2758,17.1695,17.212,231200.0
2009-04-22 15:15:00,24.29,24.33,24.18,24.25,243600.0,17.212,17.2404,17.1341,17.1837,243600.0
2009-04-22 15:20:00,24.25,24.33,24.21,24.3,300800.0,17.1837,17.2404,17.1553,17.2191,300800.0
2009-04-22 15:25:00,24.3,24.32,24.22,24.25,273200.0,17.2191,17.2333,17.1624,17.1837,273200.0
2009-04-22 15:30:00,24.25,24.34,24.24,24.32,325400.0,17.1837,17.2475,17.1766,17.2333,325400.0
2009-04-22 15:35:00,24.32,24.33,24.16,24.16,407000.0,17.2333,17.2404,17.1199,17.1199,407000.0
2009-04-22 15:40:00,24.16,24.2,24.0,24.01,414400.0,17.1199,17.1483,17.0065,17.0136,414400.0
2009-04-22 15:45:00,24.01,24.02,23.86,23.88,421800.0,17.0136,17.0207,16.9073,16.9215,421800.0
2009-04-22 15:50:00,23.88,23.91,23.75,23.75,644400.0,16.9215,16.9428,16.8294,16.8294,644400.0
2009-04-22 15:55:00,23.75,23.93,23.71,23.86,800800.0,16.8294,16.9569,16.801,16.9073,800800.0
2009-04-23 09:30:00,24.56,24.75,24.4,24.57,420200.0,17.4034,17.538,17.29,17.4104,420200.0
2009-04-23 09:35:00,24.57,24.75,24.49,24.61,294600.0,17.4104,17.538,17.3537,17.4388,294600.0
2009-04-23 09:40:00,24.61,24.87,24.53,24.7,405000.0,17.4388,17.623,17.3821,17.5026,405000.0
2009-04-23 09:45:00,24.69,24.84,24.62,24.74,248800.0,17.4955,17.6018,17.4459,17.5309,248800.0
2009-04-23 09:50:00,24.75,24.76,24.65,24.75,210800.0,17.538,17.5451,17.4671,17.538,210800.0
2009-04-23 09:55:00,24.74,24.93,24.67,24.93,315000.0,17.5309,17.6655,17.4813,17.6655,315000.0
2009-04-23 10:00:00,24.91,25.04,24.86,24.89,481200.0,17.6514,17.7435,17.6159,17.6372,481200.0
2009-04-23 10:05:00,24.91,24.91,24.5,24.54,344000.0,17.6514,17.6514,17.3608,17.3892,344000.0
2009-04-23 10:10:00,24.54,24.68,24.42,24.43,292000.0,17.3892,17.4884,17.3041,17.3112,292000.0
2009-04-23 10:15:00,24.43,24.61,24.33,24.59,312000.0,17.3112,17.4388,17.2404,17.4246,312000.0
2009-04-23 10:20:00,24.59,24.59,24.4,24.56,211400.0,17.4246,17.4246,17.29,17.4034,211400.0
2009-04-23 10:25:00,24.56,24.65,24.51,24.62,155200.0,17.4034,17.4671,17.3679,17.4459,155200.0
2009-04-23 10:30:00,24.63,24.63,24.5,24.56,186600.0,17.453,17.453,17.3608,17.4034,186600.0
2009-04-23 10:35:00,24.56,24.73,24.52,24.65,195600.0,17.4034,17.5238,17.375,17.4671,195600.0
2009-04-23 10:40:00,24.65,24.72,24.59,24.68,168800.0,17.4671,17.5167,17.4246,17.4884,168800.0
2009-04-23 10:45:00,24.67,24.71,24.55,24.6,289600.0,17.4813,17.5096,17.3963,17.4317,289600.0
2009-04-23 10:50:00,24.6,24.61,24.48,24.48,292200.0,17.4317,17.4388,17.3467,17.3467,292200.0
2009-04-23 10:55:00,24.48,24.55,24.34,24.41,167800.0,17.3467,17.3963,17.2475,17.2971,167800.0
2009-04-23 11:00:00,24.4,24.54,24.39,24.53,210600.0,17.29,17.3892,17.2829,17.3821,210600.0
2009-04-23 11:05:00,24.52,24.52,24.3,24.3,170600.0,17.375,17.375,17.2191,17.2191,170600.0
2009-04-23 11:10:00,24.3,24.39,24.18,24.21,165200.0,17.2191,17.2829,17.1341,17.1553,165200.0
2009-04-23 11:15:00,24.2,24.21,23.98,24.05,220000.0,17.1483,17.1553,16.9924,17.042,220000.0
2009-04-23 11:20:00,24.06,24.15,23.99,24.0,254200.0,17.049,17.1128,16.9994,17.0065,254200.0
2009-04-23 11:25:00,24.01,24.09,24.0,24.04,194200.0,17.0136,17.0703,17.0065,17.0349,194200.0
2009-04-23 11:30:00,24.03,24.18,24.0,24.17,185400.0,17.0278,17.1341,17.0065,17.127,185400.0
2009-04-23 11:35:00,24.17,24.2,24.1,24.16,100600.0,17.127,17.1483,17.0774,17.1199,100600.0
2009-04-23 11:40:00,24.15,24.18,24.09,24.14,76800.0,17.1128,17.1341,17.0703,17.1057,76800.0
2009-04-23 11:45:00,24.14,24.23,24.11,24.21,72800.0,17.1057,17.1695,17.0845,17.1553,72800.0
2009-04-23 11:50:00,24.21,24.25,24.18,24.23,124000.0,17.1553,17.1837,17.1341,17.1695,124000.0
2009-04-23 11:55:00,24.23,24.28,24.18,24.23,200800.0,17.1695,17.2049,17.1341,17.1695,200800.0
2009-04-23 12:00:00,24.22,24.28,24.18,24.22,78600.0,17.1624,17.2049,17.1341,17.1624,78600.0
2009-04-23 12:05:00,24.22,24.31,24.22,24.28,148800.0,17.1624,17.2262,17.1624,17.2049,148800.0
2009-04-23 12:10:00,24.27,24.36,24.27,24.35,63400.0,17.1979,17.2616,17.1979,17.2545,63400.0
2009-04-23 12:15:00,24.36,24.52,24.36,24.5,147400.0,17.2616,17.375,17.2616,17.3608,147400.0
2009-04-23 12:20:00,24.49,24.58,24.49,24.49,158800.0,17.3537,17.4175,17.3537,17.3537,158800.0
2009-04-23 12:25:00,24.49,24.58,24.44,24.55,73400.0,17.3537,17.4175,17.3183,17.3963,73400.0
2009-04-23 12:30:00,24.55,24.57,24.44,24.5,52200.0,17.3963,17.4104,17.3183,17.3608,52200.0
2009-04-23 12:35:00,24.5,24.56,24.5,24.56,52400.0,17.3608,17.4034,17.3608,17.4034,52400.0
2009-04-23 12:40:00,24.55,24.65,24.52,24.64,93600.0,17.3963,17.4671,17.375,17.46,93600.0
2009-04-23 12:45:00,24.64,24.66,24.59,24.61,51800.0,17.46,17.4742,17.4246,17.4388,51800.0
2009-04-23 12:50:00,24.61,24.68,24.61,24.67,55000.0,17.4388,17.4884,17.4388,17.4813,55000.0
2009-04-23 12:55:00,24.67,24.7,24.63,24.68,71200.0,17.4813,17.5026,17.453,17.4884,71200.0
2009-04-23 13:00:00,24.68,24.75,24.67,24.72,100800.0,17.4884,17.538,17.4813,17.5167,100800.0
2009-04-23 13:05:00,24.71,24.78,24.71,24.77,83200.0,17.5096,17.5592,17.5096,17.5522,83200.0
2009-04-23 13:10:00,24.77,24.82,24.71,24.79,97000.0,17.5522,17.5876,17.5096,17.5663,97000.0
2009-04-23 13:15:00,24.78,24.87,24.78,24.84,129000.0,17.5592,17.623,17.5592,17.6018,129000.0
2009-04-23 13:20:00,24.84,24.89,24.79,24.86,118600.0,17.6018,17.6372,17.5663,17.6159,118600.0
2009-04-23 13:25:00,24.86,24.95,24.86,24.93,231400.0,17.6159,17.6797,17.6159,17.6655,231400.0
2009-04-23 13:30:00,24.93,24.94,24.89,24.93,127000.0,17.6655,17.6726,17.6372,17.6655,127000.0
2009-04-23 13:35:00,24.93,24.96,24.87,24.87,122800.0,17.6655,17.6868,17.623,17.623,122800.0
2009-04-23 13:40:00,24.88,24.93,24.83,24.85,112000.0,17.6301,17.6655,17.5947,17.6088,112000.0
2009-04-23 13:45:00,24.85,24.88,24.83,24.88,72600.0,17.6088,17.6301,17.5947,17.6301,72600.0
2009-04-23 13:50:00,24.87,24.89,24.77,24.84,73800.0,17.623,17.6372,17.5522,17.6018,73800.0
2009-04-23 13:55:00,24.84,24.92,24.79,24.83,108600.0,17.6018,17.6584,17.5663,17.5947,108600.0
2009-04-23 14:00:00,24.84,24.84,24.7,24.75,151200.0,17.6018,17.6018,17.5026,17.538,151200.0
2009-04-23 14:05:00,24.73,24.75,24.62,24.63,63600.0,17.5238,17.538,17.4459,17.453,63600.0
2009-04-23 14:10:00,24.63,24.68,24.59,24.65,78200.0,17.453,17.4884,17.4246,17.4671,78200.0
2009-04-23 14:15:00,24.65,24.72,24.57,24.68,133000.0,17.4671,17.5167,17.4104,17.4884,133000.0
2009-04-23 14:20:00,24.68,24.68,24.59,24.65,99200.0,17.4884,17.4884,17.4246,17.4671,99200.0
2009-04-23 14:25:00,24.66,24.72,24.63,24.68,109600.0,17.4742,17.5167,17.453,17.4884,109600.0
2009-04-23 14:30:00,24.68,24.75,24.68,24.74,128600.0,17.4884,17.538,17.4884,17.5309,128600.0
2009-04-23 14:35:00,24.75,24.79,24.69,24.74,231400.0,17.538,17.5663,17.4955,17.5309,231400.0
2009-04-23 14:40:00,24.76,24.9,24.72,24.86,306800.0,17.5451,17.6443,17.5167,17.6159,306800.0
2009-04-23 14:45:00,24.86,24.92,24.85,24.89,256600.0,17.6159,17.6584,17.6088,17.6372,256600.0
2009-04-23 14:50:00,24.88,24.91,24.75,24.75,220200.0,17.6301,17.6514,17.538,17.538,220200.0
2009-04-23 14:55:00,24.75,24.75,24.61,24.65,275600.0,17.538,17.538,17.4388,17.4671,275600.0
2009-04-23 15:00:00,24.65,24.68,24.45,24.6,306000.0,17.4671,17.4884,17.3254,17.4317,306000.0
2009-04-23 15:05:00,24.6,24.61,24.47,24.51,135800.0,17.4317,17.4388,17.3396,17.3679,135800.0
2009-04-23 15:10:00,24.49,24.57,24.4,24.5,125200.0,17.3537,17.4104,17.29,17.3608,125200.0
2009-04-23 15:15:00,24.53,24.59,24.46,24.57,150000.0,17.3821,17.4246,17.3325,17.4104,150000.0
2009-04-23 15:20:00,24.57,24.57,24.44,24.54,278600.0,17.4104,17.4104,17.3183,17.3892,278600.0
2009-04-23 15:25:00,24.55,24.59,24.49,24.54,181200.0,17.3963,17.4246,17.3537,17.3892,181200.0
2009-04-23 15:30:00,24.56,24.66,24.5,24.59,175600.0,17.4034,17.4742,17.3608,17.4246,175600.0
2009-04-23 15:35:00,24.59,24.6,24.47,24.53,168400.0,17.4246,17.4317,17.3396,17.3821,168400.0
2009-04-23 15:40:00,24.53,24.68,24.49,24.67,305400.0,17.3821,17.4884,17.3537,17.4813,305400.0
2009-04-23 15:45:00,24.67,24.7,24.53,24.63,312400.0,17.4813,17.5026,17.3821,17.453,312400.0
2009-04-23 15:50:00,24.63,24.78,24.58,24.78,498800.0,17.453,17.5592,17.4175,17.5592,498800.0
2009-04-23 15:55:00,24.78,24.8,24.61,24.75,572400.0,17.5592,17.5734,17.4388,17.538,572400.0
2009-04-24 09:30:00,24.86,25.2,24.75,24.8,386000.0,17.6159,17.8569,17.538,17.5734,386000.0
2009-04-24 09:35:00,24.82,25.0,24.72,24.77,212600.0,17.5876,17.7151,17.5167,17.5522,212600.0
2009-04-24 09:40:00,24.76,24.86,24.71,24.81,207600.0,17.5451,17.6159,17.5096,17.5805,207600.0
2009-04-24 09:45:00,24.82,24.85,24.66,24.71,160200.0,17.5876,17.6088,17.4742,17.5096,160200.0
2009-04-24 09:50:00,24.71,24.9,24.68,24.76,172200.0,17.5096,17.6443,17.4884,17.5451,172200.0
2009-04-24 09:55:00,24.74,24.91,24.74,24.85,81200.0,17.5309,17.6514,17.5309,17.6088,81200.0
2009-04-24 10:00:00,24.84,24.92,24.75,24.75,117000.0,17.6018,17.6584,17.538,17.538,117000.0
2009-04-24 10:05:00,24.75,24.9,24.74,24.74,152000.0,17.538,17.6443,17.5309,17.5309,152000.0
2009-04-24 10:10:00,24.74,24.8,24.69,24.73,112400.0,17.5309,17.5734,17.4955,17.5238,112400.0
2009-04-24 10:15:00,24.73,24.75,24.68,24.73,106000.0,17.5238,17.538,17.4884,17.5238,106000.0
2009-04-24 10:20:00,24.72,24.79,24.7,24.75,140600.0,17.5167,17.5663,17.5026,17.538,140600.0
2009-04-24 10:25:00,24.75,24.78,24.69,24.7,178400.0,17.538,17.5592,17.4955,17.5026,178400.0
2009-04-24 10:30:00,24.71,24.74,24.67,24.73,165600.0,17.5096,17.5309,17.4813,17.5238,165600.0
2009-04-24 10:35:00,24.73,24.74,24.55,24.62,209600.0,17.5238,17.5309,17.3963,17.4459,209600.0
2009-04-24 10:40:00,24.62,24.66,24.54,24.54,144400.0,17.4459,17.4742,17.3892,17.3892,144400.0
2009-04-24 10:45:00,24.54,24.54,24.43,24.5,228400.0,17.3892,17.3892,17.3112,17.3608,228400.0
2009-04-24 10:50:00,24.52,24.53,24.43,24.48,291400.0,17.375,17.3821,17.3112,17.3467,291400.0
2009-04-24 10:55:00,24.47,24.5,24.42,24.43,127400.0,17.3396,17.3608,17.3041,17.3112,127400.0
2009-04-24 11:00:00,24.45,24.47,24.32,24.32,100000.0,17.3254,17.3396,17.2333,17.2333,100000.0
2009-04-24 11:05:00,24.32,24.34,24.17,24.32,168200.0,17.2333,17.2475,17.127,17.2333,168200.0
2009-04-24 11:10:00,24.32,24.37,24.28,24.3,161800.0,17.2333,17.2687,17.2049,17.2191,161800.0
2009-04-24 11:15:00,24.3,24.32,24.2,24.2,155400.0,17.2191,17.2333,17.1483,17.1483,155400.0
2009-04-24 11:20:00,24.2,24.21,24.1,24.16,167000.0,17.1483,17.1553,17.0774,17.1199,167000.0
2009-04-24 11:25:00,24.16,24.24,24.13,24.2,93600.0,17.1199,17.1766,17.0986,17.1483,93600.0
2009-04-24 11:30:00,24.21,24.25,24.11,24.23,223400.0,17.1553,17.1837,17.0845,17.1695,223400.0
2009-04-24 11:35:00,24.22,24.27,24.18,24.21,75600.0,17.1624,17.1979,17.1341,17.1553,75600.0
2009-04-24 11:40:00,24.2,24.34,24.15,24.32,175200.0,17.1483,17.2475,17.1128,17.2333,175200.0
2009-04-24 11:45:00,24.33,24.46,24.31,24.38,150600.0,17.2404,17.3325,17.2262,17.2758,150600.0
2009-04-24 11:50:00,24.36,24.39,24.31,24.34,121800.0,17.2616,17.2829,17.2262,17.2475,121800.0
2009-04-24 11:55:00,24.33,24.42,24.33,24.42,125200.0,17.2404,17.3041,17.2404,17.3041,125200.0
2009-04-24 12:00:00,24.42,24.47,24.32,24.43,179400.0,17.3041,17.3396,17.2333,17.3112,179400.0
2009-04-24 12:05:00,24.43,24.49,24.38,24.48,153600.0,17.3112,17.3537,17.2758,17.3467,153600.0
2009-04-24 12:10:00,24.48,24.5,24.43,24.5,88800.0,17.3467,17.3608,17.3112,17.3608,88800.0
2009-04-24 12:15:00,24.5,24.51,24.48,24.5,142400.0,17.3608,17.3679,17.3467,17.3608,142400.0
2009-04-24 12:20:00,24.5,24.52,24.47,24.52,106400.0,17.3608,17.375,17.3396,17.375,106400.0
2009-04-24 12:25:00,24.51,24.58,24.49,24.5,78600.0,17.3679,17.4175,17.3537,17.3608,78600.0
2009-04-24 12:30:00,24.49,24.53,24.46,24.5,121400.0,17.3537,17.3821,17.3325,17.3608,121400.0
2009-04-24 12:35:00,24.5,24.55,24.49,24.53,125200.0,17.3608,17.3963,17.3537,17.3821,125200.0
2009-04-24 12:40:00,24.54,24.54,24.48,24.52,80800.0,17.3892,17.3892,17.3467,17.375,80800.0
2009-04-24 12:45:00,24.52,24.58,24.52,24.56,81800.0,17.375,17.4175,17.375,17.4034,81800.0
2009-04-24 12:50:00,24.56,24.67,24.54,24.66,162800.0,17.4034,17.4813,17.3892,17.4742,162800.0
2009-04-24 12:55:00,24.66,24.71,24.65,24.68,100800.0,17.4742,17.5096,17.4671,17.4884,100800.0
2009-04-24 13:00:00,24.68,24.75,24.65,24.74,136000.0,17.4884,17.538,17.4671,17.5309,136000.0
2009-04-24 13:05:00,24.74,24.75,24.7,24.75,74200.0,17.5309,17.538,17.5026,17.538,74200.0
2009-04-24 13:10:00,24.75,24.85,24.73,24.84,177600.0,17.538,17.6088,17.5238,17.6018,177600.0
2009-04-24 13:15:00,24.83,24.84,24.75,24.75,97200.0,17.5947,17.6018,17.538,17.538,97200.0
2009-04-24 13:20:00,24.74,24.76,24.69,24.7,75200.0,17.5309,17.5451,17.4955,17.5026,75200.0
2009-04-24 13:25:00,24.7,24.72,24.67,24.68,164800.0,17.5026,17.5167,17.4813,17.4884,164800.0
2009-04-24 13:30:00,24.68,24.68,24.61,24.62,150800.0,17.4884,17.4884,17.4388,17.4459,150800.0
2009-04-24 13:35:00,24.62,24.63,24.55,24.58,121000.0,17.4459,17.453,17.3963,17.4175,121000.0
2009-04-24 13:40:00,24.57,24.63,24.55,24.62,130800.0,17.4104,17.453,17.3963,17.4459,130800.0
2009-04-24 13:45:00,24.63,24.65,24.57,24.59,64200.0,17.453,17.4671,17.4104,17.4246,64200.0
2009-04-24 13:50:00,24.58,24.61,24.54,24.61,65800.0,17.4175,17.4388,17.3892,17.4388,65800.0
2009-04-24 13:55:00,24.61,24.61,24.54,24.55,58800.0,17.4388,17.4388,17.3892,17.3963,58800.0
2009-04-24 14:00:00,24.55,24.68,24.49,24.59,208200.0,17.3963,17.4884,17.3537,17.4246,208200.0
2009-04-24 14:05:00,24.6,24.68,24.47,24.51,270200.0,17.4317,17.4884,17.3396,17.3679,270200.0
2009-04-24 14:10:00,24.5,24.52,24.29,24.37,270400.0,17.3608,17.375,17.212,17.2687,270400.0
2009-04-24 14:15:00,24.37,24.45,24.3,24.44,119400.0,17.2687,17.3254,17.2191,17.3183,119400.0
2009-04-24 14:20:00,24.44,24.57,24.41,24.42,62400.0,17.3183,17.4104,17.2971,17.3041,62400.0
2009-04-24 14:25:00,24.44,24.54,24.36,24.49,66400.0,17.3183,17.3892,17.2616,17.3537,66400.0
2009-04-24 14:30:00,24.51,24.6,24.5,24.53,63800.0,17.3679,17.4317,17.3608,17.3821,63800.0
2009-04-24 14:35:00,24.55,24.6,24.53,24.58,84400.0,17.3963,17.4317,17.3821,17.4175,84400.0
2009-04-24 14:40:00,24.58,24.69,24.56,24.66,82600.0,17.4175,17.4955,17.4034,17.4742,82600.0
2009-04-24 14:45:00,24.67,24.74,24.57,24.61,108000.0,17.4813,17.5309,17.4104,17.4388,108000.0
2009-04-24 14:50:00,24.61,24.69,24.61,24.68,85000.0,17.4388,17.4955,17.4388,17.4884,85000.0
2009-04-24 14:55:00,24.67,24.73,24.64,24.73,88200.0,17.4813,17.5238,17.46,17.5238,88200.0
2009-04-24 15:00:00,24.72,24.92,24.67,24.86,367400.0,17.5167,17.6584,17.4813,17.6159,367400.0
2009-04-24 15:05:00,24.86,24.9,24.79,24.79,140800.0,17.6159,17.6443,17.5663,17.5663,140800.0
2009-04-24 15:10:00,24.79,24.81,24.67,24.67,169200.0,17.5663,17.5805,17.4813,17.4813,169200.0
2009-04-24 15:15:00,24.66,24.71,24.6,24.61,133600.0,17.4742,17.5096,17.4317,17.4388,133600.0
2009-04-24 15:20:00,24.6,24.67,24.58,24.67,80400.0,17.4317,17.4813,17.4175,17.4813,80400.0
2009-04-24 15:25:00,24.66,24.68,24.56,24.59,161200.0,17.4742,17.4884,17.4034,17.4246,161200.0
2009-04-24 15:30:00,24.59,24.68,24.57,24.59,161600.0,17.4246,17.4884,17.4104,17.4246,161600.0
2009-04-24 15:35:00,24.57,24.67,24.53,24.67,253800.0,17.4104,17.4813,17.3821,17.4813,253800.0
2009-04-24 15:40:00,24.67,24.71,24.59,24.62,197600.0,17.4813,17.5096,17.4246,17.4459,197600.0
2009-04-24 15:45:00,24.62,24.71,24.61,24.67,241800.0,17.4459,17.5096,17.4388,17.4813,241800.0
2009-04-24 15:50:00,24.67,24.69,24.53,24.57,304000.0,17.4813,17.4955,17.3821,17.4104,304000.0
2009-04-24 15:55:00,24.57,24.6,24.38,24.56,317200.0,17.4104,17.4317,17.2758,17.4034,317200.0
2009-04-27 09:30:00,24.25,24.25,23.63,23.88,330400.0,17.1837,17.1837,16.7443,16.9215,330400.0
2009-04-27 09:35:00,23.87,23.95,23.75,23.81,214800.0,16.9144,16.9711,16.8294,16.8719,214800.0
2009-04-27 09:40:00,23.81,23.84,23.61,23.61,253000.0,16.8719,16.8932,16.7302,16.7302,253000.0
2009-04-27 09:45:00,23.61,23.62,23.48,23.54,452200.0,16.7302,16.7373,16.6381,16.6806,452200.0
2009-04-27 09:50:00,23.53,23.61,23.48,23.56,228200.0,16.6735,16.7302,16.6381,16.6947,228200.0
2009-04-27 09:55:00,23.56,23.65,23.53,23.64,227600.0,16.6947,16.7585,16.6735,16.7514,227600.0
2009-04-27 10:00:00,23.64,23.86,23.63,23.77,370400.0,16.7514,16.9073,16.7443,16.8436,370400.0
2009-04-27 10:05:00,23.77,23.81,23.54,23.57,182800.0,16.8436,16.8719,16.6806,16.7018,182800.0
2009-04-27 10:10:00,23.57,23.62,23.5,23.6,222000.0,16.7018,16.7373,16.6522,16.7231,222000.0
2009-04-27 10:15:00,23.59,24.0,23.57,23.99,257600.0,16.716,17.0065,16.7018,16.9994,257600.0
2009-04-27 10:20:00,23.98,23.99,23.79,23.93,155000.0,16.9924,16.9994,16.8577,16.9569,155000.0
2009-04-27 10:25:00,23.93,23.96,23.8,23.82,156400.0,16.9569,16.9782,16.8648,16.879,156400.0
2009-04-27 10:30:00,23.8,23.82,23.67,23.68,119200.0,16.8648,16.879,16.7727,16.7798,119200.0
2009-04-27 10:35:00,23.68,23.93,23.68,23.89,124200.0,16.7798,16.9569,16.7798,16.9286,124200.0
2009-04-27 10:40:00,23.89,24.04,23.86,23.97,200600.0,16.9286,17.0349,16.9073,16.9853,200600.0
2009-04-27 10:45:00,23.95,23.97,23.89,23.91,97000.0,16.9711,16.9853,16.9286,16.9428,97000.0
2009-04-27 10:50:00,23.91,24.0,23.85,24.0,161400.0,16.9428,17.0065,16.9002,17.0065,161400.0
2009-04-27 10:55:00,24.0,24.03,23.93,24.02,129000.0,17.0065,17.0278,16.9569,17.0207,129000.0
2009-04-27 11:00:00,24.0,24.09,23.98,23.98,211600.0,17.0065,17.0703,16.9924,16.9924,211600.0
2009-04-27 11:05:00,23.98,24.08,23.97,24.08,146600.0,16.9924,17.0632,16.9853,17.0632,146600.0
2009-04-27 11:10:00,24.08,24.09,24.02,24.08,105200.0,17.0632,17.0703,17.0207,17.0632,105200.0
2009-04-27 11:15:00,24.08,24.1,23.95,24.02,122000.0,17.0632,17.0774,16.9711,17.0207,122000.0
2009-04-27 11:20:00,24.02,24.04,23.96,23.99,115400.0,17.0207,17.0349,16.9782,16.9994,115400.0
2009-04-27 11:25:00,23.98,24.0,23.96,23.97,68200.0,16.9924,17.0065,16.9782,16.9853,68200.0
2009-04-27 11:30:00,23.98,23.99,23.9,23.93,74000.0,16.9924,16.9994,16.9357,16.9569,74000.0
2009-04-27 11:35:00,23.95,24.0,23.93,23.95,52800.0,16.9711,17.0065,16.9569,16.9711,52800.0
2009-04-27 11:40:00,23.95,23.96,23.89,23.95,44800.0,16.9711,16.9782,16.9286,16.9711,44800.0
2009-04-27 11:45:00,23.95,23.98,23.92,23.96,48000.0,16.9711,16.9924,16.9498,16.9782,48000.0
2009-04-27 11:50:00,23.96,23.96,23.89,23.9,30000.0,16.9782,16.9782,16.9286,16.9357,30000.0
2009-04-27 11:55:00,23.89,23.92,23.86,23.86,62400.0,16.9286,16.9498,16.9073,16.9073,62400.0
2009-04-27 12:00:00,23.87,23.89,23.81,23.89,51600.0,16.9144,16.9286,16.8719,16.9286,51600.0
2009-04-27 12:05:00,23.89,23.89,23.83,23.84,48400.0,16.9286,16.9286,16.8861,16.8932,48400.0
2009-04-27 12:10:00,23.83,23.88,23.83,23.85,70200.0,16.8861,16.9215,16.8861,16.9002,70200.0
2009-04-27 12:15:00,23.85,23.86,23.8,23.83,92000.0,16.9002,16.9073,16.8648,16.8861,92000.0
2009-04-27 12:20:00,23.83,23.93,23.82,23.88,168200.0,16.8861,16.9569,16.879,16.9215,168200.0
2009-04-27 12:25:00,23.86,23.88,23.79,23.86,73400.0,16.9073,16.9215,16.8577,16.9073,73400.0
2009-04-27 12:30:00,23.86,23.88,23.81,23.85,65000.0,16.9073,16.9215,16.8719,16.9002,65000.0
2009-04-27 12:35:00,23.84,23.84,23.75,23.81,101200.0,16.8932,16.8932,16.8294,16.8719,101200.0
2009-04-27 12:40:00,23.8,23.8,23.75,23.75,88200.0,16.8648,16.8648,16.8294,16.8294,88200.0
2009-04-27 12:45:00,23.75,23.75,23.65,23.66,70200.0,16.8294,16.8294,16.7585,16.7656,70200.0
2009-04-27 12:50:00,23.65,23.67,23.6,23.62,81800.0,16.7585,16.7727,16.7231,16.7373,81800.0
2009-04-27 12:55:00,23.61,23.7,23.61,23.67,87400.0,16.7302,16.7939,16.7302,16.7727,87400.0
2009-04-27 13:00:00,23.67,23.68,23.57,23.61,114600.0,16.7727,16.7798,16.7018,16.7302,114600.0
2009-04-27 13:05:00,23.61,23.61,23.53,23.54,122600.0,16.7302,16.7302,16.6735,16.6806,122600.0
2009-04-27 13:10:00,23.55,23.6,23.55,23.57,62600.0,16.6877,16.7231,16.6877,16.7018,62600.0
2009-04-27 13:15:00,23.57,23.57,23.5,23.52,68200.0,16.7018,16.7018,16.6522,16.6664,68200.0
2009-04-27 13:20:00,23.51,23.55,23.48,23.53,148200.0,16.6593,16.6877,16.6381,16.6735,148200.0
2009-04-27 13:25:00,23.53,23.58,23.5,23.52,90000.0,16.6735,16.7089,16.6522,16.6664,90000.0
2009-04-27 13:30:00,23.52,23.54,23.48,23.53,116400.0,16.6664,16.6806,16.6381,16.6735,116400.0
2009-04-27 13:35:00,23.52,23.54,23.48,23.52,110400.0,16.6664,16.6806,16.6381,16.6664,110400.0
2009-04-27 13:40:00,23.5,23.58,23.5,23.5,104400.0,16.6522,16.7089,16.6522,16.6522,104400.0
2009-04-27 13:45:00,23.5,23.52,23.41,23.45,119800.0,16.6522,16.6664,16.5885,16.6168,119800.0
2009-04-27 13:50:00,23.43,23.44,23.39,23.4,84000.0,16.6026,16.6097,16.5743,16.5814,84000.0
2009-04-27 13:55:00,23.41,23.42,23.36,23.42,103400.0,16.5885,16.5955,16.553,16.5955,103400.0
2009-04-27 14:00:00,23.41,23.43,23.39,23.43,78200.0,16.5885,16.6026,16.5743,16.6026,78200.0
2009-04-27 14:05:00,23.43,23.47,23.39,23.39,47800.0,16.6026,16.631,16.5743,16.5743,47800.0
2009-04-27 14:10:00,23.4,23.45,23.35,23.36,85000.0,16.5814,16.6168,16.5459,16.553,85000.0
2009-04-27 14:15:00,23.36,23.38,23.31,23.38,126200.0,16.553,16.5672,16.5176,16.5672,126200.0
2009-04-27 14:20:00,23.38,23.43,23.36,23.42,52400.0,16.5672,16.6026,16.553,16.5955,52400.0
2009-04-27 14:25:00,23.41,23.43,23.35,23.42,106400.0,16.5885,16.6026,16.5459,16.5955,106400.0
2009-04-27 14:30:00,23.42,23.45,23.36,23.4,76400.0,16.5955,16.6168,16.553,16.5814,76400.0
2009-04-27 14:35:00,23.4,23.48,23.37,23.42,139800.0,16.5814,16.6381,16.5601,16.5955,139800.0
2009-04-27 14:40:00,23.43,23.45,23.39,23.43,46400.0,16.6026,16.6168,16.5743,16.6026,46400.0
2009-04-27 14:45:00,23.43,23.43,23.35,23.41,119200.0,16.6026,16.6026,16.5459,16.5885,119200.0
2009-04-27 14:50:00,23.42,23.46,23.39,23.44,201000.0,16.5955,16.6239,16.5743,16.6097,201000.0
2009-04-27 14:55:00,23.43,23.56,23.43,23.55,207400.0,16.6026,16.6947,16.6026,16.6877,207400.0
2009-04-27 15:00:00,23.55,23.56,23.43,23.48,115000.0,16.6877,16.6947,16.6026,16.6381,115000.0
2009-04-27 15:05:00,23.48,23.52,23.4,23.43,116600.0,16.6381,16.6664,16.5814,16.6026,116600.0
2009-04-27 15:10:00,23.44,23.48,23.42,23.46,153800.0,16.6097,16.6381,16.5955,16.6239,153800.0
2009-04-27 15:15:00,23.47,23.61,23.44,23.61,207600.0,16.631,16.7302,16.6097,16.7302,207600.0
2009-04-27 15:20:00,23.61,23.64,23.56,23.6,173400.0,16.7302,16.7514,16.6947,16.7231,173400.0
2009-04-27 15:25:00,23.6,23.6,23.52,23.53,162600.0,16.7231,16.7231,16.6664,16.6735,162600.0
2009-04-27 15:30:00,23.53,23.65,23.49,23.63,313000.0,16.6735,16.7585,16.6451,16.7443,313000.0
2009-04-27 15:35:00,23.63,23.68,23.61,23.66,341800.0,16.7443,16.7798,16.7302,16.7656,341800.0
2009-04-27 15:40:00,23.66,23.85,23.65,23.82,382000.0,16.7656,16.9002,16.7585,16.879,382000.0
2009-04-27 15:45:00,23.82,23.89,23.73,23.82,288000.0,16.879,16.9286,16.8152,16.879,288000.0
2009-04-27 15:50:00,23.81,23.82,23.7,23.79,445000.0,16.8719,16.879,16.7939,16.8577,445000.0
2009-04-27 15:55:00,23.78,23.79,23.69,23.69,483400.0,16.8506,16.8577,16.7869,16.7869,483400.0
2009-04-28 09:30:00,23.49,23.49,22.98,23.14,231600.0,16.6451,16.6451,16.2838,16.3971,231600.0
2009-04-28 09:35:00,23.15,23.19,22.98,23.17,227000.0,16.4042,16.4326,16.2838,16.4184,227000.0
2009-04-28 09:40:00,23.16,23.29,23.08,23.1,147000.0,16.4113,16.5034,16.3546,16.3688,147000.0
2009-04-28 09:45:00,23.09,23.1,22.86,22.88,358600.0,16.3617,16.3688,16.1987,16.2129,358600.0
2009-04-28 09:50:00,22.87,23.27,22.86,23.27,374600.0,16.2058,16.4892,16.1987,16.4892,374600.0
2009-04-28 09:55:00,23.26,23.51,23.25,23.48,207800.0,16.4822,16.6593,16.4751,16.6381,207800.0
2009-04-28 10:00:00,23.48,23.68,23.48,23.53,204600.0,16.6381,16.7798,16.6381,16.6735,204600.0
2009-04-28 10:05:00,23.53,23.67,23.53,23.6,101000.0,16.6735,16.7727,16.6735,16.7231,101000.0
2009-04-28 10:10:00,23.6,23.65,23.47,23.48,125800.0,16.7231,16.7585,16.631,16.6381,125800.0
2009-04-28 10:15:00,23.46,23.5,23.44,23.46,95600.0,16.6239,16.6522,16.6097,16.6239,95600.0
2009-04-28 10:20:00,23.45,23.68,23.45,23.57,108200.0,16.6168,16.7798,16.6168,16.7018,108200.0
2009-04-28 10:25:00,23.57,23.71,23.53,23.66,90600.0,16.7018,16.801,16.6735,16.7656,90600.0
2009-04-28 10:30:00,23.66,23.67,23.55,23.55,87000.0,16.7656,16.7727,16.6877,16.6877,87000.0
2009-04-28 10:35:00,23.55,23.59,23.48,23.55,61400.0,16.6877,16.716,16.6381,16.6877,61400.0
2009-04-28 10:40:00,23.56,23.65,23.56,23.61,123400.0,16.6947,16.7585,16.6947,16.7302,123400.0
2009-04-28 10:45:00,23.61,23.66,23.55,23.6,96400.0,16.7302,16.7656,16.6877,16.7231,96400.0
2009-04-28 10:50:00,23.6,23.67,23.6,23.65,67200.0,16.7231,16.7727,16.7231,16.7585,67200.0
2009-04-28 10:55:00,23.64,23.67,23.57,23.65,128000.0,16.7514,16.7727,16.7018,16.7585,128000.0
2009-04-28 11:00:00,23.65,23.75,23.61,23.73,170800.0,16.7585,16.8294,16.7302,16.8152,170800.0
2009-04-28 11:05:00,23.72,23.74,23.61,23.64,96200.0,16.8081,16.8223,16.7302,16.7514,96200.0
2009-04-28 11:10:00,23.63,23.63,23.47,23.48,59400.0,16.7443,16.7443,16.631,16.6381,59400.0
2009-04-28 11:15:00,23.48,23.5,23.39,23.41,66000.0,16.6381,16.6522,16.5743,16.5885,66000.0
2009-04-28 11:20:00,23.4,23.5,23.38,23.47,161400.0,16.5814,16.6522,16.5672,16.631,161400.0
2009-04-28 11:25:00,23.47,23.5,23.45,23.49,105600.0,16.631,16.6522,16.6168,16.6451,105600.0
2009-04-28 11:30:00,23.49,23.58,23.45,23.56,104600.0,16.6451,16.7089,16.6168,16.6947,104600.0
2009-04-28 11:35:00,23.56,23.65,23.56,23.62,261400.0,16.6947,16.7585,16.6947,16.7373,261400.0
2009-04-28 11:40:00,23.63,23.65,23.57,23.57,40400.0,16.7443,16.7585,16.7018,16.7018,40400.0
2009-04-28 11:45:00,23.58,23.58,23.5,23.5,111000.0,16.7089,16.7089,16.6522,16.6522,111000.0
2009-04-28 11:50:00,23.5,23.5,23.48,23.5,194000.0,16.6522,16.6522,16.6381,16.6522,194000.0
2009-04-28 11:55:00,23.5,23.58,23.49,23.53,84400.0,16.6522,16.7089,16.6451,16.6735,84400.0
2009-04-28 12:00:00,23.54,23.75,23.53,23.75,116800.0,16.6806,16.8294,16.6735,16.8294,116800.0
2009-04-28 12:05:00,23.75,23.77,23.69,23.75,127400.0,16.8294,16.8436,16.7869,16.8294,127400.0
2009-04-28 12:10:00,23.75,23.83,23.75,23.82,132000.0,16.8294,16.8861,16.8294,16.879,132000.0
2009-04-28 12:15:00,23.81,23.89,23.81,23.86,130400.0,16.8719,16.9286,16.8719,16.9073,130400.0
2009-04-28 12:20:00,23.86,23.93,23.84,23.9,120800.0,16.9073,16.9569,16.8932,16.9357,120800.0
2009-04-28 12:25:00,23.9,23.9,23.83,23.85,64000.0,16.9357,16.9357,16.8861,16.9002,64000.0
2009-04-28 12:30:00,23.84,23.88,23.83,23.85,66400.0,16.8932,16.9215,16.8861,16.9002,66400.0
2009-04-28 12:35:00,23.83,23.84,23.77,23.79,76600.0,16.8861,16.8932,16.8436,16.8577,76600.0
2009-04-28 12:40:00,23.79,23.82,23.74,23.74,64000.0,16.8577,16.879,16.8223,16.8223,64000.0
2009-04-28 12:45:00,23.75,23.79,23.71,23.76,91800.0,16.8294,16.8577,16.801,16.8365,91800.0
2009-04-28 12:50:00,23.77,23.77,23.71,23.72,35400.0,16.8436,16.8436,16.801,16.8081,35400.0
2009-04-28 12:55:00,23.72,23.79,23.71,23.79,65400.0,16.8081,16.8577,16.801,16.8577,65400.0
2009-04-28 13:00:00,23.79,23.85,23.78,23.84,78000.0,16.8577,16.9002,16.8506,16.8932,78000.0
2009-04-28 13:05:00,23.84,23.85,23.66,23.72,82600.0,16.8932,16.9002,16.7656,16.8081,82600.0
2009-04-28 13:10:00,23.72,23.75,23.7,23.72,70600.0,16.8081,16.8294,16.7939,16.8081,70600.0
2009-04-28 13:15:00,23.71,23.73,23.68,23.7,79600.0,16.801,16.8152,16.7798,16.7939,79600.0
2009-04-28 13:20:00,23.7,23.74,23.62,23.63,74200.0,16.7939,16.8223,16.7373,16.7443,74200.0
2009-04-28 13:25:00,23.63,23.72,23.61,23.71,164600.0,16.7443,16.8081,16.7302,16.801,164600.0
2009-04-28 13:30:00,23.71,23.84,23.7,23.83,165200.0,16.801,16.8932,16.7939,16.8861,165200.0
2009-04-28 13:35:00,23.83,23.86,23.77,23.8,85800.0,16.8861,16.9073,16.8436,16.8648,85800.0
2009-04-28 13:40:00,23.8,23.89,23.78,23.81,102200.0,16.8648,16.9286,16.8506,16.8719,102200.0
2009-04-28 13:45:00,23.83,23.86,23.79,23.81,57600.0,16.8861,16.9073,16.8577,16.8719,57600.0
2009-04-28 13:50:00,23.82,23.82,23.7,23.75,83800.0,16.879,16.879,16.7939,16.8294,83800.0
2009-04-28 13:55:00,23.74,23.77,23.7,23.73,116000.0,16.8223,16.8436,16.7939,16.8152,116000.0
2009-04-28 14:00:00,23.73,23.84,23.73,23.83,89600.0,16.8152,16.8932,16.8152,16.8861,89600.0
2009-04-28 14:05:00,23.83,23.84,23.75,23.76,83200.0,16.8861,16.8932,16.8294,16.8365,83200.0
2009-04-28 14:10:00,23.77,23.83,23.74,23.75,70800.0,16.8436,16.8861,16.8223,16.8294,70800.0
2009-04-28 14:15:00,23.76,23.8,23.73,23.79,115800.0,16.8365,16.8648,16.8152,16.8577,115800.0
2009-04-28 14:20:00,23.78,23.9,23.76,23.9,128600.0,16.8506,16.9357,16.8365,16.9357,128600.0
2009-04-28 14:25:00,23.89,23.89,23.83,23.85,75800.0,16.9286,16.9286,16.8861,16.9002,75800.0
2009-04-28 14:30:00,23.85,23.91,23.85,23.88,102400.0,16.9002,16.9428,16.9002,16.9215,102400.0
2009-04-28 14:35:00,23.87,23.95,23.85,23.93,94400.0,16.9144,16.9711,16.9002,16.9569,94400.0
2009-04-28 14:40:00,23.93,23.98,23.89,23.97,106600.0,16.9569,16.9924,16.9286,16.9853,106600.0
2009-04-28 14:45:00,23.95,23.97,23.85,23.86,90800.0,16.9711,16.9853,16.9002,16.9073,90800.0
2009-04-28 14:50:00,23.86,23.87,23.82,23.85,96200.0,16.9073,16.9144,16.879,16.9002,96200.0
2009-04-28 14:55:00,23.85,23.88,23.8,23.83,90200.0,16.9002,16.9215,16.8648,16.8861,90200.0
2009-04-28 15:00:00,23.83,23.9,23.82,23.83,118800.0,16.8861,16.9357,16.879,16.8861,118800.0
2009-04-28 15:05:00,23.83,23.86,23.77,23.86,145600.0,16.8861,16.9073,16.8436,16.9073,145600.0
2009-04-28 15:10:00,23.86,23.89,23.77,23.79,146800.0,16.9073,16.9286,16.8436,16.8577,146800.0
2009-04-28 15:15:00,23.77,23.78,23.68,23.68,101600.0,16.8436,16.8506,16.7798,16.7798,101600.0
2009-04-28 15:20:00,23.68,23.74,23.67,23.68,101000.0,16.7798,16.8223,16.7727,16.7798,101000.0
2009-04-28 15:25:00,23.68,23.75,23.65,23.67,124200.0,16.7798,16.8294,16.7585,16.7727,124200.0
2009-04-28 15:30:00,23.67,23.67,23.59,23.6,136000.0,16.7727,16.7727,16.716,16.7231,136000.0
2009-04-28 15:35:00,23.6,23.64,23.56,23.59,150400.0,16.7231,16.7514,16.6947,16.716,150400.0
2009-04-28 15:40:00,23.58,23.61,23.53,23.61,181800.0,16.7089,16.7302,16.6735,16.7302,181800.0
2009-04-28 15:45:00,23.6,23.66,23.57,23.64,175800.0,16.7231,16.7656,16.7018,16.7514,175800.0
2009-04-28 15:50:00,23.64,23.68,23.61,23.64,170600.0,16.7514,16.7798,16.7302,16.7514,170600.0
2009-04-28 15:55:00,23.64,23.68,23.55,23.56,253600.0,16.7514,16.7798,16.6877,16.6947,253600.0
2009-04-29 09:30:00,23.8,24.25,23.8,24.25,229000.0,16.8648,17.1837,16.8648,17.1837,229000.0
2009-04-29 09:35:00,24.24,24.28,23.98,24.0,209600.0,17.1766,17.2049,16.9924,17.0065,209600.0
2009-04-29 09:40:00,24.0,24.04,23.8,23.91,206200.0,17.0065,17.0349,16.8648,16.9428,206200.0
2009-04-29 09:45:00,23.9,24.01,23.87,23.93,143200.0,16.9357,17.0136,16.9144,16.9569,143200.0
2009-04-29 09:50:00,23.93,24.04,23.93,24.0,200400.0,16.9569,17.0349,16.9569,17.0065,200400.0
2009-04-29 09:55:00,24.0,24.03,23.96,23.98,157600.0,17.0065,17.0278,16.9782,16.9924,157600.0
2009-04-29 10:00:00,23.98,24.0,23.92,23.93,147600.0,16.9924,17.0065,16.9498,16.9569,147600.0
2009-04-29 10:05:00,23.93,23.95,23.86,23.86,120800.0,16.9569,16.9711,16.9073,16.9073,120800.0
2009-04-29 10:10:00,23.86,23.89,23.81,23.88,107800.0,16.9073,16.9286,16.8719,16.9215,107800.0
2009-04-29 10:15:00,23.86,23.95,23.79,23.83,93600.0,16.9073,16.9711,16.8577,16.8861,93600.0
2009-04-29 10:20:00,23.83,23.91,23.83,23.83,76200.0,16.8861,16.9428,16.8861,16.8861,76200.0
2009-04-29 10:25:00,23.83,23.9,23.81,23.88,92800.0,16.8861,16.9357,16.8719,16.9215,92800.0
2009-04-29 10:30:00,23.88,24.0,23.87,24.0,304600.0,16.9215,17.0065,16.9144,17.0065,304600.0
2009-04-29 10:35:00,24.0,24.06,23.98,24.0,165000.0,17.0065,17.049,16.9924,17.0065,165000.0
2009-04-29 10:40:00,23.99,24.11,23.98,24.1,197400.0,16.9994,17.0845,16.9924,17.0774,197400.0
2009-04-29 10:45:00,24.09,24.1,24.02,24.02,116000.0,17.0703,17.0774,17.0207,17.0207,116000.0
2009-04-29 10:50:00,24.02,24.02,23.96,23.96,58200.0,17.0207,17.0207,16.9782,16.9782,58200.0
2009-04-29 10:55:00,23.96,24.05,23.96,24.04,88600.0,16.9782,17.042,16.9782,17.0349,88600.0
2009-04-29 11:00:00,24.04,24.06,24.01,24.06,164400.0,17.0349,17.049,17.0136,17.049,164400.0
2009-04-29 11:05:00,24.07,24.14,24.05,24.13,109000.0,17.0561,17.1057,17.042,17.0986,109000.0
2009-04-29 11:10:00,24.13,24.14,24.09,24.13,103400.0,17.0986,17.1057,17.0703,17.0986,103400.0
2009-04-29 11:15:00,24.13,24.15,24.08,24.08,91600.0,17.0986,17.1128,17.0632,17.0632,91600.0
2009-04-29 11:20:00,24.09,24.25,24.08,24.18,161800.0,17.0703,17.1837,17.0632,17.1341,161800.0
2009-04-29 11:25:00,24.18,24.24,24.17,24.21,72600.0,17.1341,17.1766,17.127,17.1553,72600.0
2009-04-29 11:30:00,24.22,24.24,24.16,24.22,90400.0,17.1624,17.1766,17.1199,17.1624,90400.0
2009-04-29 11:35:00,24.22,24.25,24.2,24.2,100400.0,17.1624,17.1837,17.1483,17.1483,100400.0
2009-04-29 11:40:00,24.19,24.21,24.13,24.14,84600.0,17.1412,17.1553,17.0986,17.1057,84600.0
2009-04-29 11:45:00,24.14,24.21,24.14,24.2,62000.0,17.1057,17.1553,17.1057,17.1483,62000.0
2009-04-29 11:50:00,24.21,24.23,24.2,24.23,30000.0,17.1553,17.1695,17.1483,17.1695,30000.0
2009-04-29 11:55:00,24.23,24.23,24.14,24.14,52600.0,17.1695,17.1695,17.1057,17.1057,52600.0
2009-04-29 12:00:00,24.15,24.31,24.14,24.27,129400.0,17.1128,17.2262,17.1057,17.1979,129400.0
2009-04-29 12:05:00,24.27,24.28,24.22,24.22,78800.0,17.1979,17.2049,17.1624,17.1624,78800.0
2009-04-29 12:10:00,24.21,24.3,24.2,24.29,101800.0,17.1553,17.2191,17.1483,17.212,101800.0
2009-04-29 12:15:00,24.29,24.32,24.24,24.28,66800.0,17.212,17.2333,17.1766,17.2049,66800.0
2009-04-29 12:20:00,24.28,24.31,24.25,24.29,48800.0,17.2049,17.2262,17.1837,17.212,48800.0
2009-04-29 12:25:00,24.3,24.34,24.25,24.34,43000.0,17.2191,17.2475,17.1837,17.2475,43000.0
2009-04-29 12:30:00,24.34,24.35,24.31,24.31,103600.0,17.2475,17.2545,17.2262,17.2262,103600.0
2009-04-29 12:35:00,24.32,24.36,24.3,24.3,127400.0,17.2333,17.2616,17.2191,17.2191,127400.0
2009-04-29 12:40:00,24.3,24.38,24.3,24.34,60800.0,17.2191,17.2758,17.2191,17.2475,60800.0
2009-04-29 12:45:00,24.34,24.36,24.33,24.35,116600.0,17.2475,17.2616,17.2404,17.2545,116600.0
2009-04-29 12:50:00,24.35,24.36,24.32,24.35,112400.0,17.2545,17.2616,17.2333,17.2545,112400.0
2009-04-29 12:55:00,24.35,24.36,24.34,24.36,34600.0,17.2545,17.2616,17.2475,17.2616,34600.0
2009-04-29 13:00:00,24.36,24.39,24.35,24.38,56800.0,17.2616,17.2829,17.2545,17.2758,56800.0
2009-04-29 13:05:00,24.37,24.43,24.36,24.43,91400.0,17.2687,17.3112,17.2616,17.3112,91400.0
2009-04-29 13:10:00,24.43,24.51,24.43,24.5,107800.0,17.3112,17.3679,17.3112,17.3608,107800.0
2009-04-29 13:15:00,24.5,24.53,24.5,24.52,128400.0,17.3608,17.3821,17.3608,17.375,128400.0
2009-04-29 13:20:00,24.52,24.61,24.5,24.58,109000.0,17.375,17.4388,17.3608,17.4175,109000.0
2009-04-29 13:25:00,24.58,24.67,24.56,24.66,133200.0,17.4175,17.4813,17.4034,17.4742,133200.0
2009-04-29 13:30:00,24.66,24.69,24.61,24.68,103200.0,17.4742,17.4955,17.4388,17.4884,103200.0
2009-04-29 13:35:00,24.68,24.72,24.67,24.71,192000.0,17.4884,17.5167,17.4813,17.5096,192000.0
2009-04-29 13:40:00,24.71,24.81,24.69,24.78,299000.0,17.5096,17.5805,17.4955,17.5592,299000.0
2009-04-29 13:45:00,24.78,24.9,24.78,24.89,192200.0,17.5592,17.6443,17.5592,17.6372,192200.0
2009-04-29 13:50:00,24.89,24.92,24.88,24.9,300000.0,17.6372,17.6584,17.6301,17.6443,300000.0
2009-04-29 13:55:00,24.91,24.95,24.88,24.93,171400.0,17.6514,17.6797,17.6301,17.6655,171400.0
2009-04-29 14:00:00,24.93,24.95,24.86,24.87,168000.0,17.6655,17.6797,17.6159,17.623,168000.0
2009-04-29 14:05:00,24.86,24.88,24.73,24.75,236000.0,17.6159,17.6301,17.5238,17.538,236000.0
2009-04-29 14:10:00,24.76,24.82,24.74,24.82,117400.0,17.5451,17.5876,17.5309,17.5876,117400.0
2009-04-29 14:15:00,24.82,24.84,24.59,24.66,382000.0,17.5876,17.6018,17.4246,17.4742,382000.0
2009-04-29 14:20:00,24.64,24.81,24.61,24.67,155800.0,17.46,17.5805,17.4388,17.4813,155800.0
2009-04-29 14:25:00,24.67,24.83,24.63,24.81,190400.0,17.4813,17.5947,17.453,17.5805,190400.0
2009-04-29 14:30:00,24.81,24.95,24.72,24.91,198600.0,17.5805,17.6797,17.5167,17.6514,198600.0
2009-04-29 14:35:00,24.91,24.93,24.82,24.83,189200.0,17.6514,17.6655,17.5876,17.5947,189200.0
2009-04-29 14:40:00,24.84,24.89,24.71,24.76,147600.0,17.6018,17.6372,17.5096,17.5451,147600.0
2009-04-29 14:45:00,24.75,24.77,24.64,24.68,185000.0,17.538,17.5522,17.46,17.4884,185000.0
2009-04-29 14:50:00,24.68,24.7,24.61,24.67,130400.0,17.4884,17.5026,17.4388,17.4813,130400.0
2009-04-29 14:55:00,24.67,24.68,24.59,24.68,128400.0,17.4813,17.4884,17.4246,17.4884,128400.0
2009-04-29 15:00:00,24.69,24.69,24.57,24.6,190800.0,17.4955,17.4955,17.4104,17.4317,190800.0
2009-04-29 15:05:00,24.6,24.64,24.5,24.52,245800.0,17.4317,17.46,17.3608,17.375,245800.0
2009-04-29 15:10:00,24.53,24.64,24.5,24.61,324800.0,17.3821,17.46,17.3608,17.4388,324800.0
2009-04-29 15:15:00,24.6,24.61,24.47,24.48,187200.0,17.4317,17.4388,17.3396,17.3467,187200.0
2009-04-29 15:20:00,24.48,24.52,24.41,24.43,200400.0,17.3467,17.375,17.2971,17.3112,200400.0
2009-04-29 15:25:00,24.43,24.46,24.35,24.41,154000.0,17.3112,17.3325,17.2545,17.2971,154000.0
2009-04-29 15:30:00,24.41,24.49,24.34,24.46,177000.0,17.2971,17.3537,17.2475,17.3325,177000.0
2009-04-29 15:35:00,24.45,24.54,24.4,24.54,138600.0,17.3254,17.3892,17.29,17.3892,138600.0
2009-04-29 15:40:00,24.54,24.54,24.45,24.45,189000.0,17.3892,17.3892,17.3254,17.3254,189000.0
2009-04-29 15:45:00,24.45,24.47,24.3,24.36,333200.0,17.3254,17.3396,17.2191,17.2616,333200.0
2009-04-29 15:50:00,24.36,24.38,24.3,24.3,269800.0,17.2616,17.2758,17.2191,17.2191,269800.0
2009-04-29 15:55:00,24.3,24.43,24.3,24.43,393400.0,17.2191,17.3112,17.2191,17.3112,393400.0
2009-04-30 09:30:00,24.75,24.79,24.69,24.77,125600.0,17.538,17.5663,17.4955,17.5522,125600.0
2009-04-30 09:35:00,24.76,24.95,24.75,24.95,115200.0,17.5451,17.6797,17.538,17.6797,115200.0
2009-04-30 09:40:00,24.95,25.1,24.93,25.07,212400.0,17.6797,17.786,17.6655,17.7647,212400.0
2009-04-30 09:45:00,25.06,25.08,24.95,24.99,145600.0,17.7577,17.7718,17.6797,17.7081,145600.0
2009-04-30 09:50:00,24.97,25.03,24.91,25.03,140200.0,17.6939,17.7364,17.6514,17.7364,140200.0
2009-04-30 09:55:00,25.03,25.1,25.0,25.02,158600.0,17.7364,17.786,17.7151,17.7293,158600.0
2009-04-30 10:00:00,25.02,25.12,25.01,25.12,117200.0,17.7293,17.8002,17.7222,17.8002,117200.0
2009-04-30 10:05:00,25.11,25.15,25.08,25.13,150400.0,17.7931,17.8214,17.7718,17.8073,150400.0
2009-04-30 10:10:00,25.12,25.15,25.1,25.11,72200.0,17.8002,17.8214,17.786,17.7931,72200.0
2009-04-30 10:15:00,25.12,25.13,25.08,25.11,130600.0,17.8002,17.8073,17.7718,17.7931,130600.0
2009-04-30 10:20:00,25.11,25.17,25.11,25.16,105400.0,17.7931,17.8356,17.7931,17.8285,105400.0
2009-04-30 10:25:00,25.17,25.22,25.13,25.2,97800.0,17.8356,17.871,17.8073,17.8569,97800.0
2009-04-30 10:30:00,25.21,25.29,25.2,25.28,138000.0,17.8639,17.9206,17.8569,17.9135,138000.0
2009-04-30 10:35:00,25.27,25.35,25.26,25.35,214200.0,17.9065,17.9631,17.8994,17.9631,214200.0
2009-04-30 10:40:00,25.35,25.36,25.25,25.31,166200.0,17.9631,17.9702,17.8923,17.9348,166200.0
2009-04-30 10:45:00,25.3,25.33,25.25,25.3,168400.0,17.9277,17.949,17.8923,17.9277,168400.0
2009-04-30 10:50:00,25.3,25.32,25.17,25.25,191200.0,17.9277,17.9419,17.8356,17.8923,191200.0
2009-04-30 10:55:00,25.25,25.29,25.2,25.26,125800.0,17.8923,17.9206,17.8569,17.8994,125800.0
2009-04-30 11:00:00,25.25,25.3,25.22,25.29,120200.0,17.8923,17.9277,17.871,17.9206,120200.0
2009-04-30 11:05:00,25.29,25.29,25.17,25.23,165800.0,17.9206,17.9206,17.8356,17.8781,165800.0
2009-04-30 11:10:00,25.23,25.25,25.13,25.19,112800.0,17.8781,17.8923,17.8073,17.8498,112800.0
2009-04-30 11:15:00,25.2,25.25,25.15,25.24,88200.0,17.8569,17.8923,17.8214,17.8852,88200.0
2009-04-30 11:20:00,25.23,25.25,25.18,25.2,50600.0,17.8781,17.8923,17.8427,17.8569,50600.0
2009-04-30 11:25:00,25.21,25.24,25.18,25.22,85000.0,17.8639,17.8852,17.8427,17.871,85000.0
2009-04-30 11:30:00,25.23,25.24,25.18,25.2,85800.0,17.8781,17.8852,17.8427,17.8569,85800.0
2009-04-30 11:35:00,25.2,25.23,25.16,25.16,109200.0,17.8569,17.8781,17.8285,17.8285,109200.0
2009-04-30 11:40:00,25.16,25.24,25.16,25.23,84200.0,17.8285,17.8852,17.8285,17.8781,84200.0
2009-04-30 11:45:00,25.23,25.24,25.18,25.24,37800.0,17.8781,17.8852,17.8427,17.8852,37800.0
2009-04-30 11:50:00,25.24,25.24,25.06,25.06,50400.0,17.8852,17.8852,17.7577,17.7577,50400.0
2009-04-30 11:55:00,25.06,25.09,25.01,25.02,49400.0,17.7577,17.7789,17.7222,17.7293,49400.0
2009-04-30 12:00:00,25.02,25.04,24.92,24.92,128400.0,17.7293,17.7435,17.6584,17.6584,128400.0
2009-04-30 12:05:00,24.93,25.0,24.91,24.98,42000.0,17.6655,17.7151,17.6514,17.701,42000.0
2009-04-30 12:10:00,24.97,25.0,24.93,25.0,66400.0,17.6939,17.7151,17.6655,17.7151,66400.0
2009-04-30 12:15:00,24.98,25.0,24.93,24.99,28000.0,17.701,17.7151,17.6655,17.7081,28000.0
2009-04-30 12:20:00,25.0,25.0,24.91,24.92,78200.0,17.7151,17.7151,17.6514,17.6584,78200.0
2009-04-30 12:25:00,24.92,25.0,24.92,24.99,38200.0,17.6584,17.7151,17.6584,17.7081,38200.0
2009-04-30 12:30:00,24.99,24.99,24.8,24.82,105600.0,17.7081,17.7081,17.5734,17.5876,105600.0
2009-04-30 12:35:00,24.82,24.83,24.79,24.83,119200.0,17.5876,17.5947,17.5663,17.5947,119200.0
2009-04-30 12:40:00,24.82,24.85,24.77,24.79,106600.0,17.5876,17.6088,17.5522,17.5663,106600.0
2009-04-30 12:45:00,24.78,24.82,24.75,24.77,108600.0,17.5592,17.5876,17.538,17.5522,108600.0
2009-04-30 12:50:00,24.77,24.82,24.77,24.82,84600.0,17.5522,17.5876,17.5522,17.5876,84600.0
2009-04-30 12:55:00,24.8,24.84,24.75,24.76,120800.0,17.5734,17.6018,17.538,17.5451,120800.0
2009-04-30 13:00:00,24.77,24.84,24.75,24.83,62600.0,17.5522,17.6018,17.538,17.5947,62600.0
2009-04-30 13:05:00,24.82,24.88,24.82,24.83,58000.0,17.5876,17.6301,17.5876,17.5947,58000.0
2009-04-30 13:10:00,24.83,24.89,24.82,24.89,83000.0,17.5947,17.6372,17.5876,17.6372,83000.0
2009-04-30 13:15:00,24.89,24.89,24.78,24.79,90000.0,17.6372,17.6372,17.5592,17.5663,90000.0
2009-04-30 13:20:00,24.78,24.82,24.72,24.75,153400.0,17.5592,17.5876,17.5167,17.538,153400.0
2009-04-30 13:25:00,24.74,24.79,24.72,24.77,103400.0,17.5309,17.5663,17.5167,17.5522,103400.0
2009-04-30 13:30:00,24.75,24.86,24.73,24.83,80400.0,17.538,17.6159,17.5238,17.5947,80400.0
2009-04-30 13:35:00,24.84,24.98,24.83,24.97,147200.0,17.6018,17.701,17.5947,17.6939,147200.0
2009-04-30 13:40:00,24.96,24.99,24.91,24.99,108800.0,17.6868,17.7081,17.6514,17.7081,108800.0
2009-04-30 13:45:00,24.99,24.99,24.91,24.93,60400.0,17.7081,17.7081,17.6514,17.6655,60400.0
2009-04-30 13:50:00,24.93,24.95,24.86,24.93,55600.0,17.6655,17.6797,17.6159,17.6655,55600.0
2009-04-30 13:55:00,24.92,25.03,24.92,25.0,103000.0,17.6584,17.7364,17.6584,17.7151,103000.0
2009-04-30 14:00:00,25.0,25.08,24.98,25.07,162600.0,17.7151,17.7718,17.701,17.7647,162600.0
2009-04-30 14:05:00,25.07,25.08,25.02,25.07,169800.0,17.7647,17.7718,17.7293,17.7647,169800.0
2009-04-30 14:10:00,25.07,25.13,25.06,25.1,171400.0,17.7647,17.8073,17.7577,17.786,171400.0
2009-04-30 14:15:00,25.11,25.2,25.08,25.2,160000.0,17.7931,17.8569,17.7718,17.8569,160000.0
2009-04-30 14:20:00,25.2,25.25,25.18,25.24,97200.0,17.8569,17.8923,17.8427,17.8852,97200.0
2009-04-30 14:25:00,25.24,25.25,25.18,25.2,119000.0,17.8852,17.8923,17.8427,17.8569,119000.0
2009-04-30 14:30:00,25.21,25.25,25.12,25.14,94800.0,17.8639,17.8923,17.8002,17.8143,94800.0
2009-04-30 14:35:00,25.15,25.15,25.09,25.13,117000.0,17.8214,17.8214,17.7789,17.8073,117000.0
2009-04-30 14:40:00,25.13,25.14,24.99,25.01,90200.0,17.8073,17.8143,17.7081,17.7222,90200.0
2009-04-30 14:45:00,25.0,25.05,24.97,25.04,131800.0,17.7151,17.7506,17.6939,17.7435,131800.0
2009-04-30 14:50:00,25.04,25.11,25.0,25.09,133600.0,17.7435,17.7931,17.7151,17.7789,133600.0
2009-04-30 14:55:00,25.09,25.09,25.0,25.06,154000.0,17.7789,17.7789,17.7151,17.7577,154000.0
2009-04-30 15:00:00,25.07,25.08,24.85,24.92,206200.0,17.7647,17.7718,17.6088,17.6584,206200.0
2009-04-30 15:05:00,24.91,24.91,24.75,24.75,201400.0,17.6514,17.6514,17.538,17.538,201400.0
2009-04-30 15:10:00,24.75,24.82,24.71,24.73,182600.0,17.538,17.5876,17.5096,17.5238,182600.0
2009-04-30 15:15:00,24.72,24.77,24.55,24.65,236400.0,17.5167,17.5522,17.3963,17.4671,236400.0
2009-04-30 15:20:00,24.65,24.66,24.59,24.63,144200.0,17.4671,17.4742,17.4246,17.453,144200.0
2009-04-30 15:25:00,24.63,24.66,24.59,24.61,155000.0,17.453,17.4742,17.4246,17.4388,155000.0
2009-04-30 15:30:00,24.61,24.75,24.61,24.72,164600.0,17.4388,17.538,17.4388,17.5167,164600.0
2009-04-30 15:35:00,24.72,24.77,24.68,24.7,202800.0,17.5167,17.5522,17.4884,17.5026,202800.0
2009-04-30 15:40:00,24.7,24.7,24.57,24.64,391400.0,17.5026,17.5026,17.4104,17.46,391400.0
2009-04-30 15:45:00,24.64,24.7,24.63,24.69,350200.0,17.46,17.5026,17.453,17.4955,350200.0
2009-04-30 15:50:00,24.69,24.72,24.6,24.6,403000.0,17.4955,17.5167,17.4317,17.4317,403000.0
2009-04-30 15:55:00,24.6,24.63,24.53,24.59,528400.0,17.4317,17.453,17.3821,17.4246,528400.0
2009-05-01 09:30:00,24.55,24.95,24.5,24.54,267200.0,17.3963,17.6797,17.3608,17.3892,267200.0
2009-05-01 09:35:00,24.54,24.66,24.49,24.51,133800.0,17.3892,17.4742,17.3537,17.3679,133800.0
2009-05-01 09:40:00,24.52,24.58,24.5,24.58,135400.0,17.375,17.4175,17.3608,17.4175,135400.0
2009-05-01 09:45:00,24.6,24.6,24.3,24.33,300200.0,17.4317,17.4317,17.2191,17.2404,300200.0
2009-05-01 09:50:00,24.33,24.43,24.32,24.43,178400.0,17.2404,17.3112,17.2333,17.3112,178400.0
2009-05-01 09:55:00,24.43,24.57,24.43,24.54,112600.0,17.3112,17.4104,17.3112,17.3892,112600.0
2009-05-01 10:00:00,24.53,24.55,24.36,24.45,192200.0,17.3821,17.3963,17.2616,17.3254,192200.0
2009-05-01 10:05:00,24.45,24.48,24.32,24.35,138200.0,17.3254,17.3467,17.2333,17.2545,138200.0
2009-05-01 10:10:00,24.34,24.36,24.22,24.3,163000.0,17.2475,17.2616,17.1624,17.2191,163000.0
2009-05-01 10:15:00,24.3,24.32,24.15,24.15,127200.0,17.2191,17.2333,17.1128,17.1128,127200.0
2009-05-01 10:20:00,24.15,24.16,24.11,24.12,113400.0,17.1128,17.1199,17.0845,17.0916,113400.0
2009-05-01 10:25:00,24.13,24.15,24.06,24.15,137200.0,17.0986,17.1128,17.049,17.1128,137200.0
2009-05-01 10:30:00,24.13,24.17,24.11,24.17,125400.0,17.0986,17.127,17.0845,17.127,125400.0
2009-05-01 10:35:00,24.17,24.2,24.14,24.15,107400.0,17.127,17.1483,17.1057,17.1128,107400.0
2009-05-01 10:40:00,24.16,24.25,24.13,24.24,105400.0,17.1199,17.1837,17.0986,17.1766,105400.0
2009-05-01 10:45:00,24.24,24.31,24.21,24.31,67000.0,17.1766,17.2262,17.1553,17.2262,67000.0
2009-05-01 10:50:00,24.3,24.34,24.28,24.29,103600.0,17.2191,17.2475,17.2049,17.212,103600.0
2009-05-01 10:55:00,24.29,24.35,24.26,24.33,144800.0,17.212,17.2545,17.1908,17.2404,144800.0
2009-05-01 11:00:00,24.33,24.37,24.31,24.35,115800.0,17.2404,17.2687,17.2262,17.2545,115800.0
2009-05-01 11:05:00,24.35,24.49,24.35,24.46,170000.0,17.2545,17.3537,17.2545,17.3325,170000.0
2009-05-01 11:10:00,24.45,24.66,24.43,24.65,180800.0,17.3254,17.4742,17.3112,17.4671,180800.0
2009-05-01 11:15:00,24.65,24.68,24.57,24.57,322200.0,17.4671,17.4884,17.4104,17.4104,322200.0
2009-05-01 11:20:00,24.57,24.85,24.56,24.85,171800.0,17.4104,17.6088,17.4034,17.6088,171800.0
2009-05-01 11:25:00,24.84,24.93,24.84,24.91,253800.0,17.6018,17.6655,17.6018,17.6514,253800.0
2009-05-01 11:30:00,24.9,24.92,24.83,24.83,103000.0,17.6443,17.6584,17.5947,17.5947,103000.0
2009-05-01 11:35:00,24.84,24.86,24.75,24.85,122000.0,17.6018,17.6159,17.538,17.6088,122000.0
2009-05-01 11:40:00,24.86,24.94,24.86,24.91,57400.0,17.6159,17.6726,17.6159,17.6514,57400.0
2009-05-01 11:45:00,24.9,24.91,24.85,24.85,69400.0,17.6443,17.6514,17.6088,17.6088,69400.0
2009-05-01 11:50:00,24.85,24.86,24.8,24.81,79800.0,17.6088,17.6159,17.5734,17.5805,79800.0
2009-05-01 11:55:00,24.8,24.8,24.75,24.8,94600.0,17.5734,17.5734,17.538,17.5734,94600.0
2009-05-01 12:00:00,24.81,24.84,24.76,24.84,100800.0,17.5805,17.6018,17.5451,17.6018,100800.0
2009-05-01 12:05:00,24.83,24.92,24.81,24.92,88600.0,17.5947,17.6584,17.5805,17.6584,88600.0
2009-05-01 12:10:00,24.9,25.02,24.88,25.0,112800.0,17.6443,17.7293,17.6301,17.7151,112800.0
2009-05-01 12:15:00,25.0,25.07,24.96,25.04,117600.0,17.7151,17.7647,17.6868,17.7435,117600.0
2009-05-01 12:20:00,25.03,25.04,24.93,24.97,54800.0,17.7364,17.7435,17.6655,17.6939,54800.0
2009-05-01 12:25:00,24.98,25.01,24.88,24.92,92600.0,17.701,17.7222,17.6301,17.6584,92600.0
2009-05-01 12:30:00,24.93,25.03,24.91,25.0,162800.0,17.6655,17.7364,17.6514,17.7151,162800.0
2009-05-01 12:35:00,25.0,25.08,25.0,25.08,126600.0,17.7151,17.7718,17.7151,17.7718,126600.0
2009-05-01 12:40:00,25.08,25.1,25.05,25.07,81400.0,17.7718,17.786,17.7506,17.7647,81400.0
2009-05-01 12:45:00,25.06,25.06,25.0,25.02,57200.0,17.7577,17.7577,17.7151,17.7293,57200.0
2009-05-01 12:50:00,25.02,25.05,24.98,25.0,109800.0,17.7293,17.7506,17.701,17.7151,109800.0
2009-05-01 12:55:00,25.0,25.11,25.0,25.1,57000.0,17.7151,17.7931,17.7151,17.786,57000.0
2009-05-01 13:00:00,25.11,25.12,25.04,25.05,74200.0,17.7931,17.8002,17.7435,17.7506,74200.0
2009-05-01 13:05:00,25.06,25.12,25.04,25.11,61200.0,17.7577,17.8002,17.7435,17.7931,61200.0
2009-05-01 13:10:00,25.11,25.2,25.08,25.18,48400.0,17.7931,17.8569,17.7718,17.8427,48400.0
2009-05-01 13:15:00,25.19,25.31,25.18,25.31,114400.0,17.8498,17.9348,17.8427,17.9348,114400.0
2009-05-01 13:20:00,25.31,25.36,25.29,25.34,84800.0,17.9348,17.9702,17.9206,17.9561,84800.0
2009-05-01 13:25:00,25.34,25.35,25.26,25.32,82400.0,17.9561,17.9631,17.8994,17.9419,82400.0
2009-05-01 13:30:00,25.34,25.41,25.32,25.41,77800.0,17.9561,18.0057,17.9419,18.0057,77800.0
2009-05-01 13:35:00,25.39,25.5,25.39,25.49,135400.0,17.9915,18.0694,17.9915,18.0624,135400.0
2009-05-01 13:40:00,25.49,25.64,25.49,25.59,197400.0,18.0624,18.1686,18.0624,18.1332,197400.0
2009-05-01 13:45:00,25.6,25.65,25.53,25.54,198800.0,18.1403,18.1757,18.0907,18.0978,198800.0
2009-05-01 13:50:00,25.53,25.63,25.52,25.54,212200.0,18.0907,18.1616,18.0836,18.0978,212200.0
2009-05-01 13:55:00,25.54,25.6,25.53,25.57,144600.0,18.0978,18.1403,18.0907,18.119,144600.0
2009-05-01 14:00:00,25.58,25.63,25.55,25.58,213600.0,18.1261,18.1616,18.1049,18.1261,213600.0
2009-05-01 14:05:00,25.59,25.62,25.57,25.59,126000.0,18.1332,18.1545,18.119,18.1332,126000.0
2009-05-01 14:10:00,25.59,25.59,25.46,25.47,119000.0,18.1332,18.1332,18.0411,18.0482,119000.0
2009-05-01 14:15:00,25.46,25.47,25.33,25.34,162200.0,18.0411,18.0482,17.949,17.9561,162200.0
2009-05-01 14:20:00,25.34,25.34,25.28,25.28,93000.0,17.9561,17.9561,17.9135,17.9135,93000.0
2009-05-01 14:25:00,25.29,25.3,25.24,25.25,122800.0,17.9206,17.9277,17.8852,17.8923,122800.0
2009-05-01 14:30:00,25.25,25.25,25.15,25.23,154800.0,17.8923,17.8923,17.8214,17.8781,154800.0
2009-05-01 14:35:00,25.23,25.25,25.06,25.06,85400.0,17.8781,17.8923,17.7577,17.7577,85400.0
2009-05-01 14:40:00,25.06,25.06,25.01,25.04,67200.0,17.7577,17.7577,17.7222,17.7435,67200.0
2009-05-01 14:45:00,25.05,25.11,25.03,25.1,116200.0,17.7506,17.7931,17.7364,17.786,116200.0
2009-05-01 14:50:00,25.09,25.15,25.08,25.13,128600.0,17.7789,17.8214,17.7718,17.8073,128600.0
2009-05-01 14:55:00,25.13,25.14,25.1,25.14,102800.0,17.8073,17.8143,17.786,17.8143,102800.0
2009-05-01 15:00:00,25.12,25.16,25.07,25.1,135800.0,17.8002,17.8285,17.7647,17.786,135800.0
2009-05-01 15:05:00,25.1,25.11,24.97,24.99,143600.0,17.786,17.7931,17.6939,17.7081,143600.0
2009-05-01 15:10:00,24.99,25.0,24.88,24.88,134200.0,17.7081,17.7151,17.6301,17.6301,134200.0
2009-05-01 15:15:00,24.9,24.9,24.78,24.79,161600.0,17.6443,17.6443,17.5592,17.5663,161600.0
2009-05-01 15:20:00,24.8,24.92,24.79,24.89,186800.0,17.5734,17.6584,17.5663,17.6372,186800.0
2009-05-01 15:25:00,24.89,24.92,24.75,24.75,218000.0,17.6372,17.6584,17.538,17.538,218000.0
2009-05-01 15:30:00,24.76,24.76,24.64,24.73,506600.0,17.5451,17.5451,17.46,17.5238,506600.0
2009-05-01 15:35:00,24.74,24.86,24.74,24.85,138000.0,17.5309,17.6159,17.5309,17.6088,138000.0
2009-05-01 15:40:00,24.84,24.95,24.82,24.95,145400.0,17.6018,17.6797,17.5876,17.6797,145400.0
2009-05-01 15:45:00,24.94,24.95,24.89,24.94,223000.0,17.6726,17.6797,17.6372,17.6726,223000.0
2009-05-01 15:50:00,24.94,24.98,24.91,24.93,274000.0,17.6726,17.701,17.6514,17.6655,274000.0
2009-05-01 15:55:00,24.93,25.02,24.88,24.99,331600.0,17.6655,17.7293,17.6301,17.7081,331600.0
2009-05-04 09:30:00,25.01,25.36,25.01,25.31,232000.0,17.7222,17.9702,17.7222,17.9348,232000.0
2009-05-04 09:35:00,25.31,25.42,25.13,25.17,295000.0,17.9348,18.0128,17.8073,17.8356,295000.0
2009-05-04 09:40:00,25.2,25.27,25.16,25.27,173800.0,17.8569,17.9065,17.8285,17.9065,173800.0
2009-05-04 09:45:00,25.27,25.3,25.25,25.29,101200.0,17.9065,17.9277,17.8923,17.9206,101200.0
2009-05-04 09:50:00,25.3,25.38,25.25,25.36,158200.0,17.9277,17.9844,17.8923,17.9702,158200.0
2009-05-04 09:55:00,25.37,25.6,25.37,25.55,338200.0,17.9773,18.1403,17.9773,18.1049,338200.0
2009-05-04 10:00:00,25.53,25.76,25.53,25.75,182600.0,18.0907,18.2537,18.0907,18.2466,182600.0
2009-05-04 10:05:00,25.74,25.89,25.74,25.8,225000.0,18.2395,18.3458,18.2395,18.282,225000.0
2009-05-04 10:10:00,25.8,25.85,25.72,25.79,287000.0,18.282,18.3175,18.2253,18.2749,287000.0
2009-05-04 10:15:00,25.79,25.85,25.79,25.85,227600.0,18.2749,18.3175,18.2749,18.3175,227600.0
2009-05-04 10:20:00,25.85,25.9,25.85,25.88,173800.0,18.3175,18.3529,18.3175,18.3387,173800.0
2009-05-04 10:25:00,25.89,26.0,25.88,25.99,243200.0,18.3458,18.4237,18.3387,18.4167,243200.0
2009-05-04 10:30:00,25.99,25.99,25.9,25.93,178000.0,18.4167,18.4167,18.3529,18.3741,178000.0
2009-05-04 10:35:00,25.93,25.95,25.92,25.93,104600.0,18.3741,18.3883,18.3671,18.3741,104600.0
2009-05-04 10:40:00,25.95,26.05,25.94,26.02,290600.0,18.3883,18.4592,18.3812,18.4379,290600.0
2009-05-04 10:45:00,26.02,26.08,25.99,26.07,133600.0,18.4379,18.4804,18.4167,18.4733,133600.0
2009-05-04 10:50:00,26.06,26.11,26.06,26.09,177800.0,18.4663,18.5017,18.4663,18.4875,177800.0
2009-05-04 10:55:00,26.1,26.14,26.08,26.13,115800.0,18.4946,18.5229,18.4804,18.5159,115800.0
2009-05-04 11:00:00,26.14,26.25,26.14,26.24,161000.0,18.5229,18.6009,18.5229,18.5938,161000.0
2009-05-04 11:05:00,26.24,26.38,26.23,26.38,270000.0,18.5938,18.693,18.5867,18.693,270000.0
2009-05-04 11:10:00,26.38,26.52,26.37,26.51,320800.0,18.693,18.7922,18.6859,18.7851,320800.0
2009-05-04 11:15:00,26.5,26.53,26.48,26.51,415400.0,18.778,18.7993,18.7639,18.7851,415400.0
2009-05-04 11:20:00,26.52,26.53,26.49,26.51,278400.0,18.7922,18.7993,18.771,18.7851,278400.0
2009-05-04 11:25:00,26.51,26.57,26.51,26.55,204400.0,18.7851,18.8276,18.7851,18.8135,204400.0
2009-05-04 11:30:00,26.55,26.59,26.55,26.56,228000.0,18.8135,18.8418,18.8135,18.8206,228000.0
2009-05-04 11:35:00,26.55,26.56,26.42,26.42,316800.0,18.8135,18.8206,18.7214,18.7214,316800.0
2009-05-04 11:40:00,26.43,26.45,26.31,26.36,433800.0,18.7284,18.7426,18.6434,18.6788,433800.0
2009-05-04 11:45:00,26.36,26.46,26.36,26.45,239400.0,18.6788,18.7497,18.6788,18.7426,239400.0
2009-05-04 11:50:00,26.44,26.49,26.42,26.43,145400.0,18.7355,18.771,18.7214,18.7284,145400.0
2009-05-04 11:55:00,26.43,26.49,26.43,26.46,141800.0,18.7284,18.771,18.7284,18.7497,141800.0
2009-05-04 12:00:00,26.47,26.55,26.45,26.55,170000.0,18.7568,18.8135,18.7426,18.8135,170000.0
2009-05-04 12:05:00,26.56,26.57,26.5,26.53,273800.0,18.8206,18.8276,18.778,18.7993,273800.0
2009-05-04 12:10:00,26.53,26.55,26.41,26.45,207000.0,18.7993,18.8135,18.7143,18.7426,207000.0
2009-05-04 12:15:00,26.45,26.48,26.43,26.45,228600.0,18.7426,18.7639,18.7284,18.7426,228600.0
2009-05-04 12:20:00,26.45,26.47,26.37,26.4,190600.0,18.7426,18.7568,18.6859,18.7072,190600.0
2009-05-04 12:25:00,26.4,26.46,26.38,26.45,144400.0,18.7072,18.7497,18.693,18.7426,144400.0
2009-05-04 12:30:00,26.45,26.46,26.4,26.43,84200.0,18.7426,18.7497,18.7072,18.7284,84200.0
2009-05-04 12:35:00,26.42,26.43,26.4,26.42,105200.0,18.7214,18.7284,18.7072,18.7214,105200.0
2009-05-04 12:40:00,26.42,26.59,26.41,26.59,264000.0,18.7214,18.8418,18.7143,18.8418,264000.0
2009-05-04 12:45:00,26.58,26.65,26.58,26.63,187200.0,18.8347,18.8843,18.8347,18.8702,187200.0
2009-05-04 12:50:00,26.63,26.65,26.54,26.59,204800.0,18.8702,18.8843,18.8064,18.8418,204800.0
2009-05-04 12:55:00,26.59,26.6,26.57,26.58,103200.0,18.8418,18.8489,18.8276,18.8347,103200.0
2009-05-04 13:00:00,26.58,26.58,26.54,26.57,152400.0,18.8347,18.8347,18.8064,18.8276,152400.0
2009-05-04 13:05:00,26.57,26.68,26.56,26.65,155200.0,18.8276,18.9056,18.8206,18.8843,155200.0
2009-05-04 13:10:00,26.65,26.68,26.63,26.64,97600.0,18.8843,18.9056,18.8702,18.8772,97600.0
2009-05-04 13:15:00,26.66,26.69,26.63,26.67,102200.0,18.8914,18.9127,18.8702,18.8985,102200.0
2009-05-04 13:20:00,26.67,26.77,26.66,26.74,129800.0,18.8985,18.9694,18.8914,18.9481,129800.0
2009-05-04 13:25:00,26.73,26.74,26.68,26.71,96000.0,18.941,18.9481,18.9056,18.9269,96000.0
2009-05-04 13:30:00,26.71,26.78,26.7,26.76,117400.0,18.9269,18.9765,18.9198,18.9623,117400.0
2009-05-04 13:35:00,26.75,26.77,26.69,26.69,52800.0,18.9552,18.9694,18.9127,18.9127,52800.0
2009-05-04 13:40:00,26.69,26.7,26.63,26.65,119800.0,18.9127,18.9198,18.8702,18.8843,119800.0
2009-05-04 13:45:00,26.67,26.73,26.66,26.72,134800.0,18.8985,18.941,18.8914,18.9339,134800.0
2009-05-04 13:50:00,26.72,26.77,26.66,26.67,108200.0,18.9339,18.9694,18.8914,18.8985,108200.0
2009-05-04 13:55:00,26.67,26.69,26.66,26.68,149800.0,18.8985,18.9127,18.8914,18.9056,149800.0
2009-05-04 14:00:00,26.67,26.79,26.66,26.72,245000.0,18.8985,18.9835,18.8914,18.9339,245000.0
2009-05-04 14:05:00,26.72,26.74,26.58,26.63,172800.0,18.9339,18.9481,18.8347,18.8702,172800.0
2009-05-04 14:10:00,26.62,26.66,26.61,26.66,143800.0,18.8631,18.8914,18.856,18.8914,143800.0
2009-05-04 14:15:00,26.65,26.75,26.64,26.74,243400.0,18.8843,18.9552,18.8772,18.9481,243400.0
2009-05-04 14:20:00,26.75,26.76,26.69,26.71,182400.0,18.9552,18.9623,18.9127,18.9269,182400.0
2009-05-04 14:25:00,26.7,26.78,26.69,26.74,156600.0,18.9198,18.9765,18.9127,18.9481,156600.0
2009-05-04 14:30:00,26.74,26.75,26.71,26.71,129400.0,18.9481,18.9552,18.9269,18.9269,129400.0
2009-05-04 14:35:00,26.71,26.75,26.63,26.68,191800.0,18.9269,18.9552,18.8702,18.9056,191800.0
2009-05-04 14:40:00,26.68,26.7,26.61,26.7,141000.0,18.9056,18.9198,18.856,18.9198,141000.0
2009-05-04 14:45:00,26.7,26.74,26.59,26.71,236000.0,18.9198,18.9481,18.8418,18.9269,236000.0
2009-05-04 14:50:00,26.72,26.72,26.63,26.69,196600.0,18.9339,18.9339,18.8702,18.9127,196600.0
2009-05-04 14:55:00,26.69,26.75,26.65,26.72,291800.0,18.9127,18.9552,18.8843,18.9339,291800.0
2009-05-04 15:00:00,26.71,26.75,26.67,26.68,227400.0,18.9269,18.9552,18.8985,18.9056,227400.0
2009-05-04 15:05:00,26.68,26.74,26.68,26.71,165600.0,18.9056,18.9481,18.9056,18.9269,165600.0
2009-05-04 15:10:00,26.72,26.73,26.63,26.63,233000.0,18.9339,18.941,18.8702,18.8702,233000.0
2009-05-04 15:15:00,26.63,26.67,26.61,26.65,174400.0,18.8702,18.8985,18.856,18.8843,174400.0
2009-05-04 15:20:00,26.64,26.67,26.59,26.59,156600.0,18.8772,18.8985,18.8418,18.8418,156600.0
2009-05-04 15:25:00,26.59,26.61,26.57,26.59,140400.0,18.8418,18.856,18.8276,18.8418,140400.0
2009-05-04 15:30:00,26.59,26.63,26.55,26.56,251800.0,18.8418,18.8702,18.8135,18.8206,251800.0
2009-05-04 15:35:00,26.56,26.6,26.51,26.56,235800.0,18.8206,18.8489,18.7851,18.8206,235800.0
2009-05-04 15:40:00,26.57,26.62,26.53,26.58,199400.0,18.8276,18.8631,18.7993,18.8347,199400.0
2009-05-04 15:45:00,26.59,26.59,26.5,26.54,322400.0,18.8418,18.8418,18.778,18.8064,322400.0
2009-05-04 15:50:00,26.55,26.58,26.53,26.58,528400.0,18.8135,18.8347,18.7993,18.8347,528400.0
2009-05-04 15:55:00,26.57,26.7,26.56,26.69,673600.0,18.8276,18.9198,18.8206,18.9127,673600.0
2009-05-05 09:30:00,26.63,26.65,26.28,26.38,190200.0,18.8702,18.8843,18.6222,18.693,190200.0
2009-05-05 09:35:00,26.39,26.82,26.37,26.75,367400.0,18.7001,19.0048,18.6859,18.9552,367400.0
2009-05-05 09:40:00,26.72,26.78,26.42,26.48,237800.0,18.9339,18.9765,18.7214,18.7639,237800.0
2009-05-05 09:45:00,26.48,26.56,26.16,26.36,357800.0,18.7639,18.8206,18.5371,18.6788,357800.0
2009-05-05 09:50:00,26.36,26.4,26.25,26.35,550000.0,18.6788,18.7072,18.6009,18.6718,550000.0
2009-05-05 09:55:00,26.36,26.53,26.35,26.52,262000.0,18.6788,18.7993,18.6718,18.7922,262000.0
2009-05-05 10:00:00,26.49,26.67,26.49,26.58,265800.0,18.771,18.8985,18.771,18.8347,265800.0
2009-05-05 10:05:00,26.56,26.68,26.49,26.49,177200.0,18.8206,18.9056,18.771,18.771,177200.0
2009-05-05 10:10:00,26.5,26.54,26.43,26.45,113600.0,18.778,18.8064,18.7284,18.7426,113600.0
2009-05-05 10:15:00,26.45,26.49,26.38,26.43,60200.0,18.7426,18.771,18.693,18.7284,60200.0
2009-05-05 10:20:00,26.43,26.44,26.33,26.36,135200.0,18.7284,18.7355,18.6576,18.6788,135200.0
2009-05-05 10:25:00,26.38,26.48,26.29,26.36,109800.0,18.693,18.7639,18.6292,18.6788,109800.0
2009-05-05 10:30:00,26.36,26.37,26.25,26.33,88600.0,18.6788,18.6859,18.6009,18.6576,88600.0
2009-05-05 10:35:00,26.33,26.35,26.19,26.21,328200.0,18.6576,18.6718,18.5584,18.5725,328200.0
2009-05-05 10:40:00,26.22,26.23,26.18,26.23,109000.0,18.5796,18.5867,18.5513,18.5867,109000.0
2009-05-05 10:45:00,26.23,26.24,26.05,26.08,127400.0,18.5867,18.5938,18.4592,18.4804,127400.0
2009-05-05 10:50:00,26.08,26.13,25.96,25.97,220400.0,18.4804,18.5159,18.3954,18.4025,220400.0
2009-05-05 10:55:00,25.97,25.98,25.75,25.75,327600.0,18.4025,18.4096,18.2466,18.2466,327600.0
2009-05-05 11:00:00,25.76,25.78,25.61,25.62,641200.0,18.2537,18.2678,18.1474,18.1545,641200.0
2009-05-05 11:05:00,25.63,25.83,25.61,25.77,442400.0,18.1616,18.3033,18.1474,18.2608,442400.0
2009-05-05 11:10:00,25.78,25.91,25.77,25.89,184400.0,18.2678,18.36,18.2608,18.3458,184400.0
2009-05-05 11:15:00,25.89,25.91,25.79,25.79,135600.0,18.3458,18.36,18.2749,18.2749,135600.0
2009-05-05 11:20:00,25.79,25.86,25.75,25.84,187600.0,18.2749,18.3245,18.2466,18.3104,187600.0
2009-05-05 11:25:00,25.83,25.87,25.8,25.81,158800.0,18.3033,18.3316,18.282,18.2891,158800.0
2009-05-05 11:30:00,25.8,25.85,25.77,25.82,131200.0,18.282,18.3175,18.2608,18.2962,131200.0
2009-05-05 11:35:00,25.83,25.89,25.79,25.89,211800.0,18.3033,18.3458,18.2749,18.3458,211800.0
2009-05-05 11:40:00,25.89,25.93,25.83,25.84,237200.0,18.3458,18.3741,18.3033,18.3104,237200.0
2009-05-05 11:45:00,25.84,25.86,25.79,25.8,199200.0,18.3104,18.3245,18.2749,18.282,199200.0
2009-05-05 11:50:00,25.8,25.9,25.8,25.84,89400.0,18.282,18.3529,18.282,18.3104,89400.0
2009-05-05 11:55:00,25.85,25.88,25.75,25.77,208600.0,18.3175,18.3387,18.2466,18.2608,208600.0
2009-05-05 12:00:00,25.77,25.81,25.76,25.79,69800.0,18.2608,18.2891,18.2537,18.2749,69800.0
2009-05-05 12:05:00,25.79,25.84,25.76,25.83,68200.0,18.2749,18.3104,18.2537,18.3033,68200.0
2009-05-05 12:10:00,25.83,25.84,25.77,25.8,70200.0,18.3033,18.3104,18.2608,18.282,70200.0
2009-05-05 12:15:00,25.78,25.86,25.78,25.86,50800.0,18.2678,18.3245,18.2678,18.3245,50800.0
2009-05-05 12:20:00,25.86,25.86,25.83,25.85,88800.0,18.3245,18.3245,18.3033,18.3175,88800.0
2009-05-05 12:25:00,25.86,25.96,25.85,25.96,110400.0,18.3245,18.3954,18.3175,18.3954,110400.0
2009-05-05 12:30:00,25.96,26.0,25.94,25.98,143400.0,18.3954,18.4237,18.3812,18.4096,143400.0
2009-05-05 12:35:00,25.97,25.98,25.94,25.95,150800.0,18.4025,18.4096,18.3812,18.3883,150800.0
2009-05-05 12:40:00,25.95,25.95,25.91,25.94,69200.0,18.3883,18.3883,18.36,18.3812,69200.0
2009-05-05 12:45:00,25.93,25.95,25.92,25.94,47800.0,18.3741,18.3883,18.3671,18.3812,47800.0
2009-05-05 12:50:00,25.94,25.96,25.88,25.94,71200.0,18.3812,18.3954,18.3387,18.3812,71200.0
2009-05-05 12:55:00,25.94,25.99,25.91,25.91,76000.0,18.3812,18.4167,18.36,18.36,76000.0
2009-05-05 13:00:00,25.91,25.93,25.89,25.92,81400.0,18.36,18.3741,18.3458,18.3671,81400.0
2009-05-05 13:05:00,25.92,25.99,25.92,25.96,120600.0,18.3671,18.4167,18.3671,18.3954,120600.0
2009-05-05 13:10:00,25.96,25.97,25.88,25.9,59000.0,18.3954,18.4025,18.3387,18.3529,59000.0
2009-05-05 13:15:00,25.9,25.93,25.86,25.92,105000.0,18.3529,18.3741,18.3245,18.3671,105000.0
2009-05-05 13:20:00,25.92,25.96,25.92,25.92,59400.0,18.3671,18.3954,18.3671,18.3671,59400.0
2009-05-05 13:25:00,25.92,25.96,25.88,25.9,48800.0,18.3671,18.3954,18.3387,18.3529,48800.0
2009-05-05 13:30:00,25.89,25.93,25.85,25.88,47000.0,18.3458,18.3741,18.3175,18.3387,47000.0
2009-05-05 13:35:00,25.88,25.93,25.88,25.92,31400.0,18.3387,18.3741,18.3387,18.3671,31400.0
2009-05-05 13:40:00,25.93,25.97,25.91,25.91,109000.0,18.3741,18.4025,18.36,18.36,109000.0
2009-05-05 13:45:00,25.91,25.92,25.86,25.91,82000.0,18.36,18.3671,18.3245,18.36,82000.0
2009-05-05 13:50:00,25.91,25.95,25.89,25.92,121800.0,18.36,18.3883,18.3458,18.3671,121800.0
2009-05-05 13:55:00,25.92,25.93,25.86,25.89,104000.0,18.3671,18.3741,18.3245,18.3458,104000.0
2009-05-05 14:00:00,25.9,25.91,25.86,25.88,73400.0,18.3529,18.36,18.3245,18.3387,73400.0
2009-05-05 14:05:00,25.88,25.95,25.88,25.95,88000.0,18.3387,18.3883,18.3387,18.3883,88000.0
2009-05-05 14:10:00,25.94,26.0,25.94,25.99,146800.0,18.3812,18.4237,18.3812,18.4167,146800.0
2009-05-05 14:15:00,25.98,25.99,25.95,25.96,111000.0,18.4096,18.4167,18.3883,18.3954,111000.0
2009-05-05 14:20:00,25.95,25.98,25.95,25.96,137600.0,18.3883,18.4096,18.3883,18.3954,137600.0
2009-05-05 14:25:00,25.96,25.99,25.93,25.96,186600.0,18.3954,18.4167,18.3741,18.3954,186600.0
2009-05-05 14:30:00,25.95,25.98,25.91,25.96,109400.0,18.3883,18.4096,18.36,18.3954,109400.0
2009-05-05 14:35:00,25.95,25.97,25.91,25.93,104000.0,18.3883,18.4025,18.36,18.3741,104000.0
2009-05-05 14:40:00,25.93,25.93,25.89,25.91,81400.0,18.3741,18.3741,18.3458,18.36,81400.0
2009-05-05 14:45:00,25.92,25.96,25.91,25.95,108200.0,18.3671,18.3954,18.36,18.3883,108200.0
2009-05-05 14:50:00,25.95,25.99,25.93,25.95,127000.0,18.3883,18.4167,18.3741,18.3883,127000.0
2009-05-05 14:55:00,25.95,25.97,25.9,25.9,170800.0,18.3883,18.4025,18.3529,18.3529,170800.0
2009-05-05 15:00:00,25.89,25.93,25.89,25.92,209400.0,18.3458,18.3741,18.3458,18.3671,209400.0
2009-05-05 15:05:00,25.92,25.97,25.9,25.91,198400.0,18.3671,18.4025,18.3529,18.36,198400.0
2009-05-05 15:10:00,25.9,25.94,25.89,25.93,205400.0,18.3529,18.3812,18.3458,18.3741,205400.0
2009-05-05 15:15:00,25.93,26.0,25.9,25.99,223400.0,18.3741,18.4237,18.3529,18.4167,223400.0
2009-05-05 15:20:00,25.98,26.0,25.91,26.0,183000.0,18.4096,18.4237,18.36,18.4237,183000.0
2009-05-05 15:25:00,26.0,26.09,25.97,26.07,229400.0,18.4237,18.4875,18.4025,18.4733,229400.0
2009-05-05 15:30:00,26.08,26.14,26.04,26.08,195000.0,18.4804,18.5229,18.4521,18.4804,195000.0
2009-05-05 15:35:00,26.08,26.1,26.05,26.09,187400.0,18.4804,18.4946,18.4592,18.4875,187400.0
2009-05-05 15:40:00,26.08,26.09,26.0,26.07,261600.0,18.4804,18.4875,18.4237,18.4733,261600.0
2009-05-05 15:45:00,26.07,26.11,26.04,26.05,284600.0,18.4733,18.5017,18.4521,18.4592,284600.0
2009-05-05 15:50:00,26.05,26.1,25.99,26.0,420400.0,18.4592,18.4946,18.4167,18.4237,420400.0
2009-05-05 15:55:00,26.0,26.03,25.98,26.03,309400.0,18.4237,18.445,18.4096,18.445,309400.0
2009-05-06 09:30:00,26.54,26.99,26.15,26.63,531200.0,18.8064,19.1253,18.53,18.8702,531200.0
2009-05-06 09:35:00,26.64,26.67,26.43,26.49,273800.0,18.8772,18.8985,18.7284,18.771,273800.0
2009-05-06 09:40:00,26.52,26.63,26.28,26.42,122600.0,18.7922,18.8702,18.6222,18.7214,122600.0
2009-05-06 09:45:00,26.42,26.42,26.27,26.38,114200.0,18.7214,18.7214,18.6151,18.693,114200.0
2009-05-06 09:50:00,26.36,26.43,26.3,26.36,63600.0,18.6788,18.7284,18.6363,18.6788,63600.0
2009-05-06 09:55:00,26.36,26.49,26.34,26.36,79400.0,18.6788,18.771,18.6647,18.6788,79400.0
2009-05-06 10:00:00,26.38,26.43,26.27,26.33,113200.0,18.693,18.7284,18.6151,18.6576,113200.0
2009-05-06 10:05:00,26.32,26.43,26.25,26.34,231800.0,18.6505,18.7284,18.6009,18.6647,231800.0
2009-05-06 10:10:00,26.34,26.46,26.34,26.39,98000.0,18.6647,18.7497,18.6647,18.7001,98000.0
2009-05-06 10:15:00,26.4,26.5,26.25,26.26,97200.0,18.7072,18.778,18.6009,18.608,97200.0
2009-05-06 10:20:00,26.28,26.29,26.03,26.03,356400.0,18.6222,18.6292,18.445,18.445,356400.0
2009-05-06 10:25:00,26.03,26.06,25.8,25.8,155200.0,18.445,18.4663,18.282,18.282,155200.0
2009-05-06 10:30:00,25.8,26.04,25.79,26.01,180600.0,18.282,18.4521,18.2749,18.4308,180600.0
2009-05-06 10:35:00,26.03,26.06,25.94,25.97,90800.0,18.445,18.4663,18.3812,18.4025,90800.0
2009-05-06 10:40:00,25.97,26.05,25.95,25.96,64200.0,18.4025,18.4592,18.3883,18.3954,64200.0
2009-05-06 10:45:00,25.96,26.02,25.89,25.93,136400.0,18.3954,18.4379,18.3458,18.3741,136400.0
2009-05-06 10:50:00,25.94,26.0,25.91,25.91,70800.0,18.3812,18.4237,18.36,18.36,70800.0
2009-05-06 10:55:00,25.91,26.09,25.9,26.02,113000.0,18.36,18.4875,18.3529,18.4379,113000.0
2009-05-06 11:00:00,26.02,26.07,25.99,26.07,55800.0,18.4379,18.4733,18.4167,18.4733,55800.0
2009-05-06 11:05:00,26.07,26.07,25.96,26.02,86400.0,18.4733,18.4733,18.3954,18.4379,86400.0
2009-05-06 11:10:00,26.02,26.06,25.93,25.96,45800.0,18.4379,18.4663,18.3741,18.3954,45800.0
2009-05-06 11:15:00,25.97,26.0,25.84,25.86,74200.0,18.4025,18.4237,18.3104,18.3245,74200.0
2009-05-06 11:20:00,25.85,25.92,25.8,25.89,79600.0,18.3175,18.3671,18.282,18.3458,79600.0
2009-05-06 11:25:00,25.88,25.93,25.83,25.9,58400.0,18.3387,18.3741,18.3033,18.3529,58400.0
2009-05-06 11:30:00,25.9,25.92,25.81,25.84,101800.0,18.3529,18.3671,18.2891,18.3104,101800.0
2009-05-06 11:35:00,25.84,25.99,25.84,25.99,58800.0,18.3104,18.4167,18.3104,18.4167,58800.0
2009-05-06 11:40:00,25.98,26.11,25.96,26.09,69600.0,18.4096,18.5017,18.3954,18.4875,69600.0
2009-05-06 11:45:00,26.07,26.07,26.01,26.01,33200.0,18.4733,18.4733,18.4308,18.4308,33200.0
2009-05-06 11:50:00,26.02,26.14,26.02,26.1,107000.0,18.4379,18.5229,18.4379,18.4946,107000.0
2009-05-06 11:55:00,26.1,26.25,26.09,26.24,133800.0,18.4946,18.6009,18.4875,18.5938,133800.0
2009-05-06 12:00:00,26.22,26.31,26.22,26.29,59200.0,18.5796,18.6434,18.5796,18.6292,59200.0
2009-05-06 12:05:00,26.29,26.34,26.25,26.34,89200.0,18.6292,18.6647,18.6009,18.6647,89200.0
2009-05-06 12:10:00,26.34,26.45,26.33,26.42,91200.0,18.6647,18.7426,18.6576,18.7214,91200.0
2009-05-06 12:15:00,26.42,26.43,26.36,26.38,48600.0,18.7214,18.7284,18.6788,18.693,48600.0
2009-05-06 12:20:00,26.38,26.5,26.36,26.48,80400.0,18.693,18.778,18.6788,18.7639,80400.0
2009-05-06 12:25:00,26.49,26.5,26.42,26.48,49600.0,18.771,18.778,18.7214,18.7639,49600.0
2009-05-06 12:30:00,26.48,26.48,26.38,26.38,54800.0,18.7639,18.7639,18.693,18.693,54800.0
2009-05-06 12:35:00,26.39,26.39,26.26,26.26,62400.0,18.7001,18.7001,18.608,18.608,62400.0
2009-05-06 12:40:00,26.27,26.36,26.27,26.36,37600.0,18.6151,18.6788,18.6151,18.6788,37600.0
2009-05-06 12:45:00,26.36,26.36,26.28,26.29,27800.0,18.6788,18.6788,18.6222,18.6292,27800.0
2009-05-06 12:50:00,26.29,26.31,26.29,26.3,19400.0,18.6292,18.6434,18.6292,18.6363,19400.0
2009-05-06 12:55:00,26.3,26.3,26.24,26.25,33200.0,18.6363,18.6363,18.5938,18.6009,33200.0
2009-05-06 13:00:00,26.26,26.29,26.24,26.25,54600.0,18.608,18.6292,18.5938,18.6009,54600.0
2009-05-06 13:05:00,26.25,26.29,26.22,26.24,31600.0,18.6009,18.6292,18.5796,18.5938,31600.0
2009-05-06 13:10:00,26.23,26.25,26.18,26.22,24000.0,18.5867,18.6009,18.5513,18.5796,24000.0
2009-05-06 13:15:00,26.24,26.3,26.24,26.28,35600.0,18.5938,18.6363,18.5938,18.6222,35600.0
2009-05-06 13:20:00,26.28,26.4,26.28,26.32,63800.0,18.6222,18.7072,18.6222,18.6505,63800.0
2009-05-06 13:25:00,26.32,26.33,26.23,26.23,28600.0,18.6505,18.6576,18.5867,18.5867,28600.0
2009-05-06 13:30:00,26.23,26.3,26.2,26.27,108800.0,18.5867,18.6363,18.5655,18.6151,108800.0
2009-05-06 13:35:00,26.28,26.3,26.25,26.27,36800.0,18.6222,18.6363,18.6009,18.6151,36800.0
2009-05-06 13:40:00,26.26,26.34,26.2,26.32,62400.0,18.608,18.6647,18.5655,18.6505,62400.0
2009-05-06 13:45:00,26.32,26.37,26.32,26.35,88200.0,18.6505,18.6859,18.6505,18.6718,88200.0
2009-05-06 13:50:00,26.36,26.44,26.32,26.4,89800.0,18.6788,18.7355,18.6505,18.7072,89800.0
2009-05-06 13:55:00,26.39,26.46,26.38,26.45,83200.0,18.7001,18.7497,18.693,18.7426,83200.0
2009-05-06 14:00:00,26.45,26.5,26.45,26.48,149200.0,18.7426,18.778,18.7426,18.7639,149200.0
2009-05-06 14:05:00,26.48,26.49,26.41,26.47,134600.0,18.7639,18.771,18.7143,18.7568,134600.0
2009-05-06 14:10:00,26.47,26.49,26.43,26.45,70400.0,18.7568,18.771,18.7284,18.7426,70400.0
2009-05-06 14:15:00,26.46,26.5,26.43,26.44,106200.0,18.7497,18.778,18.7284,18.7355,106200.0
2009-05-06 14:20:00,26.45,26.5,26.43,26.48,89400.0,18.7426,18.778,18.7284,18.7639,89400.0
2009-05-06 14:25:00,26.47,26.5,26.45,26.49,63000.0,18.7568,18.778,18.7426,18.771,63000.0
2009-05-06 14:30:00,26.49,26.53,26.46,26.46,129800.0,18.771,18.7993,18.7497,18.7497,129800.0
2009-05-06 14:35:00,26.46,26.51,26.44,26.51,85600.0,18.7497,18.7851,18.7355,18.7851,85600.0
2009-05-06 14:40:00,26.51,26.52,26.43,26.5,147600.0,18.7851,18.7922,18.7284,18.778,147600.0
2009-05-06 14:45:00,26.49,26.52,26.46,26.48,85400.0,18.771,18.7922,18.7497,18.7639,85400.0
2009-05-06 14:50:00,26.48,26.5,26.43,26.47,65000.0,18.7639,18.778,18.7284,18.7568,65000.0
2009-05-06 14:55:00,26.48,26.48,26.36,26.42,73000.0,18.7639,18.7639,18.6788,18.7214,73000.0
2009-05-06 15:00:00,26.42,26.45,26.35,26.36,76800.0,18.7214,18.7426,18.6718,18.6788,76800.0
2009-05-06 15:05:00,26.38,26.43,26.35,26.41,81200.0,18.693,18.7284,18.6718,18.7143,81200.0
2009-05-06 15:10:00,26.41,26.42,26.32,26.36,55600.0,18.7143,18.7214,18.6505,18.6788,55600.0
2009-05-06 15:15:00,26.36,26.4,26.32,26.35,49400.0,18.6788,18.7072,18.6505,18.6718,49400.0
2009-05-06 15:20:00,26.35,26.41,26.25,26.27,106400.0,18.6718,18.7143,18.6009,18.6151,106400.0
2009-05-06 15:25:00,26.26,26.32,26.21,26.29,102800.0,18.608,18.6505,18.5725,18.6292,102800.0
2009-05-06 15:30:00,26.29,26.39,26.27,26.34,134000.0,18.6292,18.7001,18.6151,18.6647,134000.0
2009-05-06 15:35:00,26.34,26.39,26.25,26.33,166600.0,18.6647,18.7001,18.6009,18.6576,166600.0
2009-05-06 15:40:00,26.34,26.44,26.33,26.43,161200.0,18.6647,18.7355,18.6576,18.7284,161200.0
2009-05-06 15:45:00,26.43,26.46,26.39,26.46,135400.0,18.7284,18.7497,18.7001,18.7497,135400.0
2009-05-06 15:50:00,26.46,26.5,26.38,26.42,255600.0,18.7497,18.778,18.693,18.7214,255600.0
2009-05-06 15:55:00,26.43,26.49,26.41,26.48,284800.0,18.7284,18.771,18.7143,18.7639,284800.0
2009-05-07 09:30:00,26.75,26.75,26.38,26.53,324200.0,18.9552,18.9552,18.693,18.7993,324200.0
2009-05-07 09:35:00,26.52,26.65,26.31,26.48,171600.0,18.7922,18.8843,18.6434,18.7639,171600.0
2009-05-07 09:40:00,26.5,26.56,26.43,26.43,120400.0,18.778,18.8206,18.7284,18.7284,120400.0
2009-05-07 09:45:00,26.43,26.52,26.2,26.21,198000.0,18.7284,18.7922,18.5655,18.5725,198000.0
2009-05-07 09:50:00,26.21,26.37,26.11,26.24,225600.0,18.5725,18.6859,18.5017,18.5938,225600.0
2009-05-07 09:55:00,26.23,26.48,26.22,26.22,184400.0,18.5867,18.7639,18.5796,18.5796,184400.0
2009-05-07 10:00:00,26.22,26.43,26.2,26.29,151800.0,18.5796,18.7284,18.5655,18.6292,151800.0
2009-05-07 10:05:00,26.28,26.28,26.09,26.24,95800.0,18.6222,18.6222,18.4875,18.5938,95800.0
2009-05-07 10:10:00,26.23,26.35,26.23,26.28,77800.0,18.5867,18.6718,18.5867,18.6222,77800.0
2009-05-07 10:15:00,26.29,26.46,26.27,26.43,65800.0,18.6292,18.7497,18.6151,18.7284,65800.0
2009-05-07 10:20:00,26.43,26.47,26.35,26.35,98600.0,18.7284,18.7568,18.6718,18.6718,98600.0
2009-05-07 10:25:00,26.35,26.36,26.17,26.19,166200.0,18.6718,18.6788,18.5442,18.5584,166200.0
2009-05-07 10:30:00,26.18,26.19,26.03,26.08,227400.0,18.5513,18.5584,18.445,18.4804,227400.0
2009-05-07 10:35:00,26.08,26.11,26.04,26.09,134800.0,18.4804,18.5017,18.4521,18.4875,134800.0
2009-05-07 10:40:00,26.09,26.1,25.98,25.98,82800.0,18.4875,18.4946,18.4096,18.4096,82800.0
2009-05-07 10:45:00,25.98,26.0,25.93,25.95,134800.0,18.4096,18.4237,18.3741,18.3883,134800.0
2009-05-07 10:50:00,25.97,25.98,25.93,25.93,113000.0,18.4025,18.4096,18.3741,18.3741,113000.0
2009-05-07 10:55:00,25.93,25.95,25.89,25.93,90600.0,18.3741,18.3883,18.3458,18.3741,90600.0
2009-05-07 11:00:00,25.93,26.07,25.9,25.98,185000.0,18.3741,18.4733,18.3529,18.4096,185000.0
2009-05-07 11:05:00,25.97,26.02,25.91,25.92,36400.0,18.4025,18.4379,18.36,18.3671,36400.0
2009-05-07 11:10:00,25.92,25.95,25.9,25.92,63800.0,18.3671,18.3883,18.3529,18.3671,63800.0
2009-05-07 11:15:00,25.92,26.0,25.9,25.96,90000.0,18.3671,18.4237,18.3529,18.3954,90000.0
2009-05-07 11:20:00,25.96,26.02,25.95,25.97,69800.0,18.3954,18.4379,18.3883,18.4025,69800.0
2009-05-07 11:25:00,25.97,26.02,25.97,26.0,48800.0,18.4025,18.4379,18.4025,18.4237,48800.0
2009-05-07 11:30:00,26.0,26.0,25.93,25.95,63600.0,18.4237,18.4237,18.3741,18.3883,63600.0
2009-05-07 11:35:00,25.94,26.02,25.92,25.95,61400.0,18.3812,18.4379,18.3671,18.3883,61400.0
2009-05-07 11:40:00,25.95,25.99,25.91,25.92,56800.0,18.3883,18.4167,18.36,18.3671,56800.0
2009-05-07 11:45:00,25.92,25.92,25.82,25.84,260000.0,18.3671,18.3671,18.2962,18.3104,260000.0
2009-05-07 11:50:00,25.83,25.89,25.81,25.88,118200.0,18.3033,18.3458,18.2891,18.3387,118200.0
2009-05-07 11:55:00,25.88,25.89,25.8,25.84,88200.0,18.3387,18.3458,18.282,18.3104,88200.0
2009-05-07 12:00:00,25.85,25.88,25.84,25.86,62400.0,18.3175,18.3387,18.3104,18.3245,62400.0
2009-05-07 12:05:00,25.86,25.89,25.83,25.86,149400.0,18.3245,18.3458,18.3033,18.3245,149400.0
2009-05-07 12:10:00,25.86,25.89,25.85,25.88,60800.0,18.3245,18.3458,18.3175,18.3387,60800.0
2009-05-07 12:15:00,25.88,25.88,25.86,25.86,50400.0,18.3387,18.3387,18.3245,18.3245,50400.0
2009-05-07 12:20:00,25.86,25.89,25.84,25.87,97800.0,18.3245,18.3458,18.3104,18.3316,97800.0
2009-05-07 12:25:00,25.86,25.86,25.78,25.83,70200.0,18.3245,18.3245,18.2678,18.3033,70200.0
2009-05-07 12:30:00,25.83,25.88,25.81,25.86,49600.0,18.3033,18.3387,18.2891,18.3245,49600.0
2009-05-07 12:35:00,25.88,25.9,25.86,25.89,95200.0,18.3387,18.3529,18.3245,18.3458,95200.0
2009-05-07 12:40:00,25.89,25.98,25.88,25.98,226000.0,18.3458,18.4096,18.3387,18.4096,226000.0
2009-05-07 12:45:00,25.98,26.0,25.97,26.0,81000.0,18.4096,18.4237,18.4025,18.4237,81000.0
2009-05-07 12:50:00,25.99,26.0,25.93,25.96,74400.0,18.4167,18.4237,18.3741,18.3954,74400.0
2009-05-07 12:55:00,25.96,25.96,25.92,25.93,38200.0,18.3954,18.3954,18.3671,18.3741,38200.0
2009-05-07 13:00:00,25.93,25.97,25.9,25.91,123200.0,18.3741,18.4025,18.3529,18.36,123200.0
2009-05-07 13:05:00,25.91,25.93,25.81,25.87,83600.0,18.36,18.3741,18.2891,18.3316,83600.0
2009-05-07 13:10:00,25.86,25.92,25.86,25.89,65000.0,18.3245,18.3671,18.3245,18.3458,65000.0
2009-05-07 13:15:00,25.89,25.92,25.85,25.88,72800.0,18.3458,18.3671,18.3175,18.3387,72800.0
2009-05-07 13:20:00,25.88,25.94,25.86,25.89,82200.0,18.3387,18.3812,18.3245,18.3458,82200.0
2009-05-07 13:25:00,25.88,25.93,25.86,25.91,70800.0,18.3387,18.3741,18.3245,18.36,70800.0
2009-05-07 13:30:00,25.91,25.92,25.86,25.87,112800.0,18.36,18.3671,18.3245,18.3316,112800.0
2009-05-07 13:35:00,25.87,25.9,25.86,25.88,72800.0,18.3316,18.3529,18.3245,18.3387,72800.0
2009-05-07 13:40:00,25.87,25.87,25.79,25.82,69000.0,18.3316,18.3316,18.2749,18.2962,69000.0
2009-05-07 13:45:00,25.82,25.92,25.81,25.91,116000.0,18.2962,18.3671,18.2891,18.36,116000.0
2009-05-07 13:50:00,25.91,25.93,25.88,25.89,120400.0,18.36,18.3741,18.3387,18.3458,120400.0
2009-05-07 13:55:00,25.89,25.97,25.84,25.96,51400.0,18.3458,18.4025,18.3104,18.3954,51400.0
2009-05-07 14:00:00,25.96,25.97,25.89,25.91,58800.0,18.3954,18.4025,18.3458,18.36,58800.0
2009-05-07 14:05:00,25.93,25.95,25.9,25.92,43200.0,18.3741,18.3883,18.3529,18.3671,43200.0
2009-05-07 14:10:00,25.92,25.92,25.77,25.81,69800.0,18.3671,18.3671,18.2608,18.2891,69800.0
2009-05-07 14:15:00,25.81,25.82,25.73,25.8,88400.0,18.2891,18.2962,18.2324,18.282,88400.0
2009-05-07 14:20:00,25.79,25.84,25.73,25.75,68800.0,18.2749,18.3104,18.2324,18.2466,68800.0
2009-05-07 14:25:00,25.75,25.75,25.66,25.68,122200.0,18.2466,18.2466,18.1828,18.197,122200.0
2009-05-07 14:30:00,25.68,25.68,25.6,25.61,158200.0,18.197,18.197,18.1403,18.1474,158200.0
2009-05-07 14:35:00,25.61,25.61,25.5,25.5,177000.0,18.1474,18.1474,18.0694,18.0694,177000.0
2009-05-07 14:40:00,25.5,25.5,25.43,25.5,84800.0,18.0694,18.0694,18.0198,18.0694,84800.0
2009-05-07 14:45:00,25.5,25.59,25.48,25.58,108200.0,18.0694,18.1332,18.0553,18.1261,108200.0
2009-05-07 14:50:00,25.58,25.61,25.55,25.56,141400.0,18.1261,18.1474,18.1049,18.112,141400.0
2009-05-07 14:55:00,25.55,25.6,25.53,25.57,122400.0,18.1049,18.1403,18.0907,18.119,122400.0
2009-05-07 15:00:00,25.57,25.63,25.49,25.52,296200.0,18.119,18.1616,18.0624,18.0836,296200.0
2009-05-07 15:05:00,25.52,25.53,25.43,25.46,212200.0,18.0836,18.0907,18.0198,18.0411,212200.0
2009-05-07 15:10:00,25.46,25.49,25.41,25.43,192600.0,18.0411,18.0624,18.0057,18.0198,192600.0
2009-05-07 15:15:00,25.43,25.46,25.39,25.46,259800.0,18.0198,18.0411,17.9915,18.0411,259800.0
2009-05-07 15:20:00,25.45,25.59,25.43,25.52,199400.0,18.034,18.1332,18.0198,18.0836,199400.0
2009-05-07 15:25:00,25.52,25.54,25.46,25.46,197800.0,18.0836,18.0978,18.0411,18.0411,197800.0
2009-05-07 15:30:00,25.46,25.48,25.29,25.31,318000.0,18.0411,18.0553,17.9206,17.9348,318000.0
2009-05-07 15:35:00,25.31,25.43,25.3,25.4,218000.0,17.9348,18.0198,17.9277,17.9986,218000.0
2009-05-07 15:40:00,25.4,25.48,25.36,25.47,248000.0,17.9986,18.0553,17.9702,18.0482,248000.0
2009-05-07 15:45:00,25.48,25.57,25.47,25.56,164400.0,18.0553,18.119,18.0482,18.112,164400.0
2009-05-07 15:50:00,25.56,25.71,25.56,25.71,464000.0,18.112,18.2182,18.112,18.2182,464000.0
2009-05-07 15:55:00,25.71,25.75,25.61,25.63,427400.0,18.2182,18.2466,18.1474,18.1616,427400.0
2009-05-08 09:30:00,25.67,26.22,25.67,26.04,157800.0,18.1899,18.5796,18.1899,18.4521,157800.0
2009-05-08 09:35:00,26.07,26.23,26.0,26.18,100200.0,18.4733,18.5867,18.4237,18.5513,100200.0
2009-05-08 09:40:00,26.23,26.23,25.96,26.0,311000.0,18.5867,18.5867,18.3954,18.4237,311000.0
2009-05-08 09:45:00,26.03,26.18,26.0,26.16,237000.0,18.445,18.5513,18.4237,18.5371,237000.0
2009-05-08 09:50:00,26.16,26.19,26.02,26.05,132400.0,18.5371,18.5584,18.4379,18.4592,132400.0
2009-05-08 09:55:00,26.05,26.2,26.05,26.11,175200.0,18.4592,18.5655,18.4592,18.5017,175200.0
2009-05-08 10:00:00,26.1,26.18,26.02,26.16,188800.0,18.4946,18.5513,18.4379,18.5371,188800.0
2009-05-08 10:05:00,26.17,26.17,25.84,25.96,211800.0,18.5442,18.5442,18.3104,18.3954,211800.0
2009-05-08 10:10:00,25.96,25.96,25.75,25.75,161400.0,18.3954,18.3954,18.2466,18.2466,161400.0
2009-05-08 10:15:00,25.75,25.89,25.65,25.88,247000.0,18.2466,18.3458,18.1757,18.3387,247000.0
2009-05-08 10:20:00,25.86,25.86,25.64,25.65,126000.0,18.3245,18.3245,18.1686,18.1757,126000.0
2009-05-08 10:25:00,25.64,25.66,25.5,25.53,295000.0,18.1686,18.1828,18.0694,18.0907,295000.0
2009-05-08 10:30:00,25.53,25.67,25.43,25.66,344600.0,18.0907,18.1899,18.0198,18.1828,344600.0
2009-05-08 10:35:00,25.64,25.69,25.56,25.61,200400.0,18.1686,18.2041,18.112,18.1474,200400.0
2009-05-08 10:40:00,25.61,25.66,25.55,25.6,209000.0,18.1474,18.1828,18.1049,18.1403,209000.0
2009-05-08 10:45:00,25.6,25.7,25.6,25.64,166200.0,18.1403,18.2112,18.1403,18.1686,166200.0
2009-05-08 10:50:00,25.64,25.68,25.56,25.63,101200.0,18.1686,18.197,18.112,18.1616,101200.0
2009-05-08 10:55:00,25.63,25.68,25.46,25.48,190600.0,18.1616,18.197,18.0411,18.0553,190600.0
2009-05-08 11:00:00,25.49,25.68,25.48,25.67,100800.0,18.0624,18.197,18.0553,18.1899,100800.0
2009-05-08 11:05:00,25.67,25.74,25.62,25.66,80600.0,18.1899,18.2395,18.1545,18.1828,80600.0
2009-05-08 11:10:00,25.67,25.73,25.64,25.68,197400.0,18.1899,18.2324,18.1686,18.197,197400.0
2009-05-08 11:15:00,25.68,25.8,25.67,25.79,99800.0,18.197,18.282,18.1899,18.2749,99800.0
2009-05-08 11:20:00,25.8,25.84,25.78,25.8,53400.0,18.282,18.3104,18.2678,18.282,53400.0
2009-05-08 11:25:00,25.8,25.85,25.8,25.84,42600.0,18.282,18.3175,18.282,18.3104,42600.0
2009-05-08 11:30:00,25.84,25.86,25.82,25.83,43000.0,18.3104,18.3245,18.2962,18.3033,43000.0
2009-05-08 11:35:00,25.84,25.96,25.84,25.94,123600.0,18.3104,18.3954,18.3104,18.3812,123600.0
2009-05-08 11:40:00,25.96,26.01,25.92,25.96,64400.0,18.3954,18.4308,18.3671,18.3954,64400.0
2009-05-08 11:45:00,25.94,25.97,25.9,25.95,129400.0,18.3812,18.4025,18.3529,18.3883,129400.0
2009-05-08 11:50:00,25.95,25.97,25.9,25.93,208400.0,18.3883,18.4025,18.3529,18.3741,208400.0
2009-05-08 11:55:00,25.92,25.98,25.92,25.97,61800.0,18.3671,18.4096,18.3671,18.4025,61800.0
2009-05-08 12:00:00,25.96,25.98,25.89,25.93,58400.0,18.3954,18.4096,18.3458,18.3741,58400.0
2009-05-08 12:05:00,25.93,26.06,25.93,26.05,108000.0,18.3741,18.4663,18.3741,18.4592,108000.0
2009-05-08 12:10:00,26.05,26.1,26.0,26.02,77000.0,18.4592,18.4946,18.4237,18.4379,77000.0
2009-05-08 12:15:00,26.0,26.11,26.0,26.1,112200.0,18.4237,18.5017,18.4237,18.4946,112200.0
2009-05-08 12:20:00,26.1,26.12,26.01,26.03,84000.0,18.4946,18.5088,18.4308,18.445,84000.0
2009-05-08 12:25:00,26.02,26.03,25.95,25.96,98800.0,18.4379,18.445,18.3883,18.3954,98800.0
2009-05-08 12:30:00,25.97,25.97,25.89,25.9,108200.0,18.4025,18.4025,18.3458,18.3529,108200.0
2009-05-08 12:35:00,25.91,25.93,25.86,25.86,97800.0,18.36,18.3741,18.3245,18.3245,97800.0
2009-05-08 12:40:00,25.87,25.89,25.83,25.83,254200.0,18.3316,18.3458,18.3033,18.3033,254200.0
2009-05-08 12:45:00,25.83,25.84,25.66,25.68,153000.0,18.3033,18.3104,18.1828,18.197,153000.0
2009-05-08 12:50:00,25.68,25.77,25.64,25.77,239400.0,18.197,18.2608,18.1686,18.2608,239400.0
2009-05-08 12:55:00,25.77,25.92,25.77,25.92,186800.0,18.2608,18.3671,18.2608,18.3671,186800.0
2009-05-08 13:00:00,25.9,25.97,25.88,25.97,189200.0,18.3529,18.4025,18.3387,18.4025,189200.0
2009-05-08 13:05:00,25.98,26.0,25.93,25.98,180400.0,18.4096,18.4237,18.3741,18.4096,180400.0
2009-05-08 13:10:00,25.98,26.02,25.96,26.02,160600.0,18.4096,18.4379,18.3954,18.4379,160600.0
2009-05-08 13:15:00,26.01,26.04,25.96,26.04,183600.0,18.4308,18.4521,18.3954,18.4521,183600.0
2009-05-08 13:20:00,26.04,26.11,26.03,26.1,179600.0,18.4521,18.5017,18.445,18.4946,179600.0
2009-05-08 13:25:00,26.11,26.13,26.02,26.04,236600.0,18.5017,18.5159,18.4379,18.4521,236600.0
2009-05-08 13:30:00,26.04,26.05,25.92,26.04,140800.0,18.4521,18.4592,18.3671,18.4521,140800.0
2009-05-08 13:35:00,26.05,26.05,26.0,26.03,124000.0,18.4592,18.4592,18.4237,18.445,124000.0
2009-05-08 13:40:00,26.03,26.04,25.99,25.99,126400.0,18.445,18.4521,18.4167,18.4167,126400.0
2009-05-08 13:45:00,25.99,26.0,25.91,25.93,196200.0,18.4167,18.4237,18.36,18.3741,196200.0
2009-05-08 13:50:00,25.93,25.93,25.84,25.85,157200.0,18.3741,18.3741,18.3104,18.3175,157200.0
2009-05-08 13:55:00,25.86,25.86,25.75,25.75,109800.0,18.3245,18.3245,18.2466,18.2466,109800.0
2009-05-08 14:00:00,25.77,25.88,25.77,25.84,63800.0,18.2608,18.3387,18.2608,18.3104,63800.0
2009-05-08 14:05:00,25.86,25.88,25.81,25.82,38400.0,18.3245,18.3387,18.2891,18.2962,38400.0
2009-05-08 14:10:00,25.82,25.89,25.81,25.81,107800.0,18.2962,18.3458,18.2891,18.2891,107800.0
2009-05-08 14:15:00,25.82,25.85,25.75,25.79,175200.0,18.2962,18.3175,18.2466,18.2749,175200.0
2009-05-08 14:20:00,25.8,25.8,25.74,25.75,299600.0,18.282,18.282,18.2395,18.2466,299600.0
2009-05-08 14:25:00,25.75,25.77,25.73,25.73,188800.0,18.2466,18.2608,18.2324,18.2324,188800.0
2009-05-08 14:30:00,25.74,25.76,25.71,25.74,124200.0,18.2395,18.2537,18.2182,18.2395,124200.0
2009-05-08 14:35:00,25.75,25.77,25.71,25.74,130000.0,18.2466,18.2608,18.2182,18.2395,130000.0
2009-05-08 14:40:00,25.74,25.75,25.7,25.72,183600.0,18.2395,18.2466,18.2112,18.2253,183600.0
2009-05-08 14:45:00,25.72,25.84,25.71,25.82,129800.0,18.2253,18.3104,18.2182,18.2962,129800.0
2009-05-08 14:50:00,25.82,25.87,25.76,25.81,205600.0,18.2962,18.3316,18.2537,18.2891,205600.0
2009-05-08 14:55:00,25.82,25.84,25.74,25.75,151000.0,18.2962,18.3104,18.2395,18.2466,151000.0
2009-05-08 15:00:00,25.75,25.81,25.71,25.75,166600.0,18.2466,18.2891,18.2182,18.2466,166600.0
2009-05-08 15:05:00,25.77,25.77,25.69,25.72,173400.0,18.2608,18.2608,18.2041,18.2253,173400.0
2009-05-08 15:10:00,25.72,25.74,25.68,25.68,171000.0,18.2253,18.2395,18.197,18.197,171000.0
2009-05-08 15:15:00,25.68,25.7,25.6,25.64,365800.0,18.197,18.2112,18.1403,18.1686,365800.0
2009-05-08 15:20:00,25.64,25.71,25.63,25.64,218800.0,18.1686,18.2182,18.1616,18.1686,218800.0
2009-05-08 15:25:00,25.64,25.67,25.59,25.6,191000.0,18.1686,18.1899,18.1332,18.1403,191000.0
2009-05-08 15:30:00,25.6,25.61,25.53,25.55,352400.0,18.1403,18.1474,18.0907,18.1049,352400.0
2009-05-08 15:35:00,25.55,25.59,25.55,25.55,229200.0,18.1049,18.1332,18.1049,18.1049,229200.0
2009-05-08 15:40:00,25.55,25.67,25.55,25.67,347400.0,18.1049,18.1899,18.1049,18.1899,347400.0
2009-05-08 15:45:00,25.67,25.73,25.63,25.68,338600.0,18.1899,18.2324,18.1616,18.197,338600.0
2009-05-08 15:50:00,25.68,25.71,25.59,25.62,340200.0,18.197,18.2182,18.1332,18.1545,340200.0
2009-05-08 15:55:00,25.62,25.71,25.61,25.71,435200.0,18.1545,18.2182,18.1474,18.2182,435200.0
2009-05-11 09:30:00,25.35,25.59,24.9,24.93,266400.0,17.9631,18.1332,17.6443,17.6655,266400.0
2009-05-11 09:35:00,24.92,25.0,24.75,24.89,250800.0,17.6584,17.7151,17.538,17.6372,250800.0
2009-05-11 09:40:00,24.89,25.0,24.7,24.74,325000.0,17.6372,17.7151,17.5026,17.5309,325000.0
2009-05-11 09:45:00,24.73,24.75,24.63,24.67,230000.0,17.5238,17.538,17.453,17.4813,230000.0
2009-05-11 09:50:00,24.67,24.82,24.66,24.8,156600.0,17.4813,17.5876,17.4742,17.5734,156600.0
2009-05-11 09:55:00,24.79,24.83,24.71,24.83,140600.0,17.5663,17.5947,17.5096,17.5947,140600.0
2009-05-11 10:00:00,24.82,25.0,24.74,24.91,193800.0,17.5876,17.7151,17.5309,17.6514,193800.0
2009-05-11 10:05:00,24.91,25.04,24.89,24.93,139200.0,17.6514,17.7435,17.6372,17.6655,139200.0
2009-05-11 10:10:00,24.93,25.03,24.89,25.0,120800.0,17.6655,17.7364,17.6372,17.7151,120800.0
2009-05-11 10:15:00,25.0,25.03,24.89,25.03,137200.0,17.7151,17.7364,17.6372,17.7364,137200.0
2009-05-11 10:20:00,25.03,25.23,24.95,25.03,209600.0,17.7364,17.8781,17.6797,17.7364,209600.0
2009-05-11 10:25:00,25.02,25.09,24.94,24.99,106800.0,17.7293,17.7789,17.6726,17.7081,106800.0
2009-05-11 10:30:00,25.0,25.06,24.97,25.05,91000.0,17.7151,17.7577,17.6939,17.7506,91000.0
2009-05-11 10:35:00,25.05,25.19,25.01,25.11,77000.0,17.7506,17.8498,17.7222,17.7931,77000.0
2009-05-11 10:40:00,25.12,25.15,24.98,24.98,84800.0,17.8002,17.8214,17.701,17.701,84800.0
2009-05-11 10:45:00,24.98,25.0,24.83,24.89,200400.0,17.701,17.7151,17.5947,17.6372,200400.0
2009-05-11 10:50:00,24.89,24.95,24.81,24.94,162200.0,17.6372,17.6797,17.5805,17.6726,162200.0
2009-05-11 10:55:00,24.93,24.96,24.85,24.9,94200.0,17.6655,17.6868,17.6088,17.6443,94200.0
2009-05-11 11:00:00,24.9,24.91,24.78,24.8,143400.0,17.6443,17.6514,17.5592,17.5734,143400.0
2009-05-11 11:05:00,24.79,24.93,24.77,24.79,119800.0,17.5663,17.6655,17.5522,17.5663,119800.0
2009-05-11 11:10:00,24.78,24.86,24.75,24.86,102200.0,17.5592,17.6159,17.538,17.6159,102200.0
2009-05-11 11:15:00,24.85,24.92,24.82,24.82,76200.0,17.6088,17.6584,17.5876,17.5876,76200.0
2009-05-11 11:20:00,24.82,24.84,24.75,24.77,58600.0,17.5876,17.6018,17.538,17.5522,58600.0
2009-05-11 11:25:00,24.77,24.77,24.7,24.71,90800.0,17.5522,17.5522,17.5026,17.5096,90800.0
2009-05-11 11:30:00,24.72,24.75,24.63,24.65,107800.0,17.5167,17.538,17.453,17.4671,107800.0
2009-05-11 11:35:00,24.65,24.67,24.61,24.63,86400.0,17.4671,17.4813,17.4388,17.453,86400.0
2009-05-11 11:40:00,24.63,24.63,24.55,24.61,110000.0,17.453,17.453,17.3963,17.4388,110000.0
2009-05-11 11:45:00,24.61,24.67,24.59,24.66,94800.0,17.4388,17.4813,17.4246,17.4742,94800.0
2009-05-11 11:50:00,24.65,24.68,24.59,24.6,88200.0,17.4671,17.4884,17.4246,17.4317,88200.0
2009-05-11 11:55:00,24.59,24.65,24.59,24.6,56000.0,17.4246,17.4671,17.4246,17.4317,56000.0
2009-05-11 12:00:00,24.6,24.61,24.54,24.61,84200.0,17.4317,17.4388,17.3892,17.4388,84200.0
2009-05-11 12:05:00,24.61,24.68,24.6,24.65,116800.0,17.4388,17.4884,17.4317,17.4671,116800.0
2009-05-11 12:10:00,24.66,24.7,24.64,24.65,136400.0,17.4742,17.5026,17.46,17.4671,136400.0
2009-05-11 12:15:00,24.66,24.68,24.63,24.65,102200.0,17.4742,17.4884,17.453,17.4671,102200.0
2009-05-11 12:20:00,24.67,24.71,24.65,24.68,75800.0,17.4813,17.5096,17.4671,17.4884,75800.0
2009-05-11 12:25:00,24.68,24.73,24.65,24.65,72000.0,17.4884,17.5238,17.4671,17.4671,72000.0
2009-05-11 12:30:00,24.65,24.73,24.63,24.67,138800.0,17.4671,17.5238,17.453,17.4813,138800.0
2009-05-11 12:35:00,24.68,24.78,24.67,24.76,129800.0,17.4884,17.5592,17.4813,17.5451,129800.0
2009-05-11 12:40:00,24.76,24.79,24.76,24.78,91000.0,17.5451,17.5663,17.5451,17.5592,91000.0
2009-05-11 12:45:00,24.78,24.79,24.71,24.71,172800.0,17.5592,17.5663,17.5096,17.5096,172800.0
2009-05-11 12:50:00,24.72,24.73,24.68,24.7,68200.0,17.5167,17.5238,17.4884,17.5026,68200.0
2009-05-11 12:55:00,24.7,24.7,24.65,24.65,38000.0,17.5026,17.5026,17.4671,17.4671,38000.0
2009-05-11 13:00:00,24.65,24.66,24.54,24.56,66200.0,17.4671,17.4742,17.3892,17.4034,66200.0
2009-05-11 13:05:00,24.57,24.6,24.55,24.57,84000.0,17.4104,17.4317,17.3963,17.4104,84000.0
2009-05-11 13:10:00,24.58,24.66,24.57,24.63,150800.0,17.4175,17.4742,17.4104,17.453,150800.0
2009-05-11 13:15:00,24.63,24.68,24.6,24.67,32800.0,17.453,17.4884,17.4317,17.4813,32800.0
2009-05-11 13:20:00,24.67,24.71,24.65,24.67,53200.0,17.4813,17.5096,17.4671,17.4813,53200.0
2009-05-11 13:25:00,24.66,24.67,24.62,24.66,46400.0,17.4742,17.4813,17.4459,17.4742,46400.0
2009-05-11 13:30:00,24.66,24.68,24.63,24.66,79600.0,17.4742,17.4884,17.453,17.4742,79600.0
2009-05-11 13:35:00,24.66,24.75,24.6,24.75,93000.0,17.4742,17.538,17.4317,17.538,93000.0
2009-05-11 13:40:00,24.75,24.75,24.7,24.74,50200.0,17.538,17.538,17.5026,17.5309,50200.0
2009-05-11 13:45:00,24.74,24.75,24.74,24.75,79400.0,17.5309,17.538,17.5309,17.538,79400.0
2009-05-11 13:50:00,24.75,24.8,24.75,24.79,119200.0,17.538,17.5734,17.538,17.5663,119200.0
2009-05-11 13:55:00,24.8,24.81,24.73,24.73,90200.0,17.5734,17.5805,17.5238,17.5238,90200.0
2009-05-11 14:00:00,24.74,24.75,24.66,24.7,75000.0,17.5309,17.538,17.4742,17.5026,75000.0
2009-05-11 14:05:00,24.7,24.72,24.68,24.71,48400.0,17.5026,17.5167,17.4884,17.5096,48400.0
2009-05-11 14:10:00,24.7,24.73,24.67,24.7,76400.0,17.5026,17.5238,17.4813,17.5026,76400.0
2009-05-11 14:15:00,24.71,24.73,24.65,24.71,95800.0,17.5096,17.5238,17.4671,17.5096,95800.0
2009-05-11 14:20:00,24.72,24.72,24.66,24.68,54400.0,17.5167,17.5167,17.4742,17.4884,54400.0
2009-05-11 14:25:00,24.69,24.7,24.65,24.7,87800.0,17.4955,17.5026,17.4671,17.5026,87800.0
2009-05-11 14:30:00,24.7,24.81,24.69,24.78,114800.0,17.5026,17.5805,17.4955,17.5592,114800.0
2009-05-11 14:35:00,24.78,24.78,24.68,24.72,87200.0,17.5592,17.5592,17.4884,17.5167,87200.0
2009-05-11 14:40:00,24.73,24.81,24.7,24.8,73200.0,17.5238,17.5805,17.5026,17.5734,73200.0
2009-05-11 14:45:00,24.79,24.84,24.77,24.83,91200.0,17.5663,17.6018,17.5522,17.5947,91200.0
2009-05-11 14:50:00,24.83,24.88,24.82,24.83,52800.0,17.5947,17.6301,17.5876,17.5947,52800.0
2009-05-11 14:55:00,24.82,24.82,24.76,24.78,87400.0,17.5876,17.5876,17.5451,17.5592,87400.0
2009-05-11 15:00:00,24.78,24.78,24.73,24.74,164800.0,17.5592,17.5592,17.5238,17.5309,164800.0
2009-05-11 15:05:00,24.75,24.77,24.7,24.72,119400.0,17.538,17.5522,17.5026,17.5167,119400.0
2009-05-11 15:10:00,24.72,24.74,24.68,24.72,128000.0,17.5167,17.5309,17.4884,17.5167,128000.0
2009-05-11 15:15:00,24.72,24.78,24.71,24.74,93200.0,17.5167,17.5592,17.5096,17.5309,93200.0
2009-05-11 15:20:00,24.74,24.76,24.6,24.61,148000.0,17.5309,17.5451,17.4317,17.4388,148000.0
2009-05-11 15:25:00,24.61,24.68,24.6,24.67,104200.0,17.4388,17.4884,17.4317,17.4813,104200.0
2009-05-11 15:30:00,24.67,24.68,24.61,24.66,175000.0,17.4813,17.4884,17.4388,17.4742,175000.0
2009-05-11 15:35:00,24.66,24.67,24.59,24.62,175800.0,17.4742,17.4813,17.4246,17.4459,175800.0
2009-05-11 15:40:00,24.61,24.68,24.59,24.66,283800.0,17.4388,17.4884,17.4246,17.4742,283800.0
2009-05-11 15:45:00,24.66,24.79,24.66,24.77,518400.0,17.4742,17.5663,17.4742,17.5522,518400.0
2009-05-11 15:50:00,24.77,24.8,24.68,24.79,378800.0,17.5522,17.5734,17.4884,17.5663,378800.0
2009-05-11 15:55:00,24.78,24.79,24.64,24.68,509800.0,17.5592,17.5663,17.46,17.4884,509800.0
2009-05-12 09:30:00,24.84,24.88,24.52,24.83,305000.0,17.6018,17.6301,17.375,17.5947,305000.0
2009-05-12 09:35:00,24.87,24.99,24.58,24.59,327200.0,17.623,17.7081,17.4175,17.4246,327200.0
2009-05-12 09:40:00,24.58,24.6,24.33,24.6,389600.0,17.4175,17.4317,17.2404,17.4317,389600.0
2009-05-12 09:45:00,24.6,24.6,24.24,24.25,268000.0,17.4317,17.4317,17.1766,17.1837,268000.0
2009-05-12 09:50:00,24.25,24.28,24.12,24.24,336600.0,17.1837,17.2049,17.0916,17.1766,336600.0
2009-05-12 09:55:00,24.23,24.3,24.2,24.29,167000.0,17.1695,17.2191,17.1483,17.212,167000.0
2009-05-12 10:00:00,24.29,24.38,24.28,24.38,131200.0,17.212,17.2758,17.2049,17.2758,131200.0
2009-05-12 10:05:00,24.4,24.41,24.22,24.24,269600.0,17.29,17.2971,17.1624,17.1766,269600.0
2009-05-12 10:10:00,24.25,24.25,24.13,24.14,215200.0,17.1837,17.1837,17.0986,17.1057,215200.0
2009-05-12 10:15:00,24.13,24.14,24.04,24.1,297400.0,17.0986,17.1057,17.0349,17.0774,297400.0
2009-05-12 10:20:00,24.11,24.11,24.03,24.03,235400.0,17.0845,17.0845,17.0278,17.0278,235400.0
2009-05-12 10:25:00,24.03,24.09,24.03,24.06,181000.0,17.0278,17.0703,17.0278,17.049,181000.0
2009-05-12 10:30:00,24.06,24.11,23.98,24.0,244000.0,17.049,17.0845,16.9924,17.0065,244000.0
2009-05-12 10:35:00,24.02,24.04,23.91,23.95,129600.0,17.0207,17.0349,16.9428,16.9711,129600.0
2009-05-12 10:40:00,23.93,23.96,23.83,23.9,249400.0,16.9569,16.9782,16.8861,16.9357,249400.0
2009-05-12 10:45:00,23.9,23.98,23.88,23.9,133200.0,16.9357,16.9924,16.9215,16.9357,133200.0
2009-05-12 10:50:00,23.9,23.94,23.86,23.9,166400.0,16.9357,16.964,16.9073,16.9357,166400.0
2009-05-12 10:55:00,23.9,23.95,23.86,23.91,123200.0,16.9357,16.9711,16.9073,16.9428,123200.0
2009-05-12 11:00:00,23.91,24.05,23.88,24.05,111000.0,16.9428,17.042,16.9215,17.042,111000.0
2009-05-12 11:05:00,24.06,24.1,24.05,24.05,74400.0,17.049,17.0774,17.042,17.042,74400.0
2009-05-12 11:10:00,24.05,24.1,24.02,24.07,138200.0,17.042,17.0774,17.0207,17.0561,138200.0
2009-05-12 11:15:00,24.07,24.08,23.95,23.99,103000.0,17.0561,17.0632,16.9711,16.9994,103000.0
2009-05-12 11:20:00,24.0,24.0,23.9,23.92,159600.0,17.0065,17.0065,16.9357,16.9498,159600.0
2009-05-12 11:25:00,23.92,24.0,23.89,24.0,83600.0,16.9498,17.0065,16.9286,17.0065,83600.0
2009-05-12 11:30:00,24.0,24.07,23.97,24.04,124200.0,17.0065,17.0561,16.9853,17.0349,124200.0
2009-05-12 11:35:00,24.04,24.13,24.04,24.09,126400.0,17.0349,17.0986,17.0349,17.0703,126400.0
2009-05-12 11:40:00,24.07,24.12,24.03,24.06,125200.0,17.0561,17.0916,17.0278,17.049,125200.0
2009-05-12 11:45:00,24.05,24.08,23.99,23.99,190600.0,17.042,17.0632,16.9994,16.9994,190600.0
2009-05-12 11:50:00,23.98,24.02,23.93,23.97,123200.0,16.9924,17.0207,16.9569,16.9853,123200.0
2009-05-12 11:55:00,23.96,23.98,23.92,23.97,113200.0,16.9782,16.9924,16.9498,16.9853,113200.0
2009-05-12 12:00:00,23.97,24.0,23.92,23.98,181400.0,16.9853,17.0065,16.9498,16.9924,181400.0
2009-05-12 12:05:00,23.97,24.02,23.95,23.95,123000.0,16.9853,17.0207,16.9711,16.9711,123000.0
2009-05-12 12:10:00,23.94,24.0,23.86,23.89,196000.0,16.964,17.0065,16.9073,16.9286,196000.0
2009-05-12 12:15:00,23.88,23.93,23.84,23.85,137800.0,16.9215,16.9569,16.8932,16.9002,137800.0
2009-05-12 12:20:00,23.85,23.91,23.83,23.89,120800.0,16.9002,16.9428,16.8861,16.9286,120800.0
2009-05-12 12:25:00,23.88,23.91,23.87,23.88,53600.0,16.9215,16.9428,16.9144,16.9215,53600.0
2009-05-12 12:30:00,23.88,23.9,23.86,23.88,72600.0,16.9215,16.9357,16.9073,16.9215,72600.0
2009-05-12 12:35:00,23.86,23.93,23.86,23.93,66800.0,16.9073,16.9569,16.9073,16.9569,66800.0
2009-05-12 12:40:00,23.92,23.97,23.9,23.91,90000.0,16.9498,16.9853,16.9357,16.9428,90000.0
2009-05-12 12:45:00,23.91,23.93,23.89,23.93,141800.0,16.9428,16.9569,16.9286,16.9569,141800.0
2009-05-12 12:50:00,23.93,23.97,23.89,23.89,150200.0,16.9569,16.9853,16.9286,16.9286,150200.0
2009-05-12 12:55:00,23.89,23.92,23.87,23.89,59000.0,16.9286,16.9498,16.9144,16.9286,59000.0
2009-05-12 13:00:00,23.89,23.9,23.86,23.89,110200.0,16.9286,16.9357,16.9073,16.9286,110200.0
2009-05-12 13:05:00,23.88,23.93,23.86,23.9,71400.0,16.9215,16.9569,16.9073,16.9357,71400.0
2009-05-12 13:10:00,23.92,23.94,23.89,23.92,98800.0,16.9498,16.964,16.9286,16.9498,98800.0
2009-05-12 13:15:00,23.91,23.99,23.9,23.98,101600.0,16.9428,16.9994,16.9357,16.9924,101600.0
2009-05-12 13:20:00,23.98,24.05,23.97,24.04,119600.0,16.9924,17.042,16.9853,17.0349,119600.0
2009-05-12 13:25:00,24.03,24.06,24.02,24.05,112800.0,17.0278,17.049,17.0207,17.042,112800.0
2009-05-12 13:30:00,24.05,24.05,24.0,24.0,67800.0,17.042,17.042,17.0065,17.0065,67800.0
2009-05-12 13:35:00,24.0,24.16,24.0,24.16,269800.0,17.0065,17.1199,17.0065,17.1199,269800.0
2009-05-12 13:40:00,24.15,24.16,24.1,24.1,125000.0,17.1128,17.1199,17.0774,17.0774,125000.0
2009-05-12 13:45:00,24.1,24.14,24.08,24.14,110000.0,17.0774,17.1057,17.0632,17.1057,110000.0
2009-05-12 13:50:00,24.14,24.17,24.11,24.17,144000.0,17.1057,17.127,17.0845,17.127,144000.0
2009-05-12 13:55:00,24.17,24.18,24.09,24.1,132200.0,17.127,17.1341,17.0703,17.0774,132200.0
2009-05-12 14:00:00,24.09,24.09,24.02,24.09,124000.0,17.0703,17.0703,17.0207,17.0703,124000.0
2009-05-12 14:05:00,24.09,24.18,24.09,24.16,67800.0,17.0703,17.1341,17.0703,17.1199,67800.0
2009-05-12 14:10:00,24.16,24.19,24.14,24.17,71000.0,17.1199,17.1412,17.1057,17.127,71000.0
2009-05-12 14:15:00,24.17,24.18,24.11,24.14,100800.0,17.127,17.1341,17.0845,17.1057,100800.0
2009-05-12 14:20:00,24.14,24.2,24.14,24.19,147400.0,17.1057,17.1483,17.1057,17.1412,147400.0
2009-05-12 14:25:00,24.18,24.22,24.12,24.13,53600.0,17.1341,17.1624,17.0916,17.0986,53600.0
2009-05-12 14:30:00,24.13,24.18,24.1,24.16,77200.0,17.0986,17.1341,17.0774,17.1199,77200.0
2009-05-12 14:35:00,24.17,24.24,24.17,24.24,94800.0,17.127,17.1766,17.127,17.1766,94800.0
2009-05-12 14:40:00,24.24,24.33,24.24,24.27,142200.0,17.1766,17.2404,17.1766,17.1979,142200.0
2009-05-12 14:45:00,24.26,24.28,24.21,24.24,130400.0,17.1908,17.2049,17.1553,17.1766,130400.0
2009-05-12 14:50:00,24.24,24.28,24.22,24.25,141800.0,17.1766,17.2049,17.1624,17.1837,141800.0
2009-05-12 14:55:00,24.27,24.32,24.21,24.23,213000.0,17.1979,17.2333,17.1553,17.1695,213000.0
2009-05-12 15:00:00,24.23,24.34,24.22,24.28,310800.0,17.1695,17.2475,17.1624,17.2049,310800.0
2009-05-12 15:05:00,24.28,24.36,24.23,24.33,201400.0,17.2049,17.2616,17.1695,17.2404,201400.0
2009-05-12 15:10:00,24.33,24.35,24.24,24.25,305800.0,17.2404,17.2545,17.1766,17.1837,305800.0
2009-05-12 15:15:00,24.25,24.33,24.25,24.29,173200.0,17.1837,17.2404,17.1837,17.212,173200.0
2009-05-12 15:20:00,24.29,24.34,24.29,24.33,178600.0,17.212,17.2475,17.212,17.2404,178600.0
2009-05-12 15:25:00,24.34,24.4,24.25,24.25,339400.0,17.2475,17.29,17.1837,17.1837,339400.0
2009-05-12 15:30:00,24.25,24.3,24.24,24.29,265600.0,17.1837,17.2191,17.1766,17.212,265600.0
2009-05-12 15:35:00,24.3,24.3,24.24,24.24,273600.0,17.2191,17.2191,17.1766,17.1766,273600.0
2009-05-12 15:40:00,24.25,24.25,24.14,24.17,300600.0,17.1837,17.1837,17.1057,17.127,300600.0
2009-05-12 15:45:00,24.17,24.19,24.13,24.14,382200.0,17.127,17.1412,17.0986,17.1057,382200.0
2009-05-12 15:50:00,24.14,24.22,24.12,24.16,357000.0,17.1057,17.1624,17.0916,17.1199,357000.0
2009-05-12 15:55:00,24.16,24.2,24.11,24.2,590800.0,17.1199,17.1483,17.0845,17.1483,590800.0
2009-05-13 09:30:00,23.81,23.81,23.38,23.43,432400.0,16.8719,16.8719,16.5672,16.6026,432400.0
2009-05-13 09:35:00,23.45,23.48,23.08,23.1,419200.0,16.6168,16.6381,16.3546,16.3688,419200.0
2009-05-13 09:40:00,23.11,23.3,23.08,23.14,194400.0,16.3759,16.5105,16.3546,16.3971,194400.0
2009-05-13 09:45:00,23.15,23.36,23.13,23.25,211800.0,16.4042,16.553,16.39,16.4751,211800.0
2009-05-13 09:50:00,23.26,23.43,23.21,23.34,387000.0,16.4822,16.6026,16.4467,16.5389,387000.0
2009-05-13 09:55:00,23.35,23.46,23.31,23.36,159200.0,16.5459,16.6239,16.5176,16.553,159200.0
2009-05-13 10:00:00,23.36,23.42,23.28,23.35,144000.0,16.553,16.5955,16.4963,16.5459,144000.0
2009-05-13 10:05:00,23.36,23.43,23.29,23.39,93000.0,16.553,16.6026,16.5034,16.5743,93000.0
2009-05-13 10:10:00,23.39,23.47,23.28,23.35,147000.0,16.5743,16.631,16.4963,16.5459,147000.0
2009-05-13 10:15:00,23.34,23.53,23.34,23.43,168000.0,16.5389,16.6735,16.5389,16.6026,168000.0
2009-05-13 10:20:00,23.43,23.52,23.41,23.52,197600.0,16.6026,16.6664,16.5885,16.6664,197600.0
2009-05-13 10:25:00,23.52,23.62,23.47,23.56,172200.0,16.6664,16.7373,16.631,16.6947,172200.0
2009-05-13 10:30:00,23.58,23.58,23.42,23.47,101600.0,16.7089,16.7089,16.5955,16.631,101600.0
2009-05-13 10:35:00,23.47,23.47,23.38,23.4,100800.0,16.631,16.631,16.5672,16.5814,100800.0
2009-05-13 10:40:00,23.41,23.42,23.29,23.3,141600.0,16.5885,16.5955,16.5034,16.5105,141600.0
2009-05-13 10:45:00,23.29,23.35,23.25,23.32,139800.0,16.5034,16.5459,16.4751,16.5247,139800.0
2009-05-13 10:50:00,23.32,23.33,23.25,23.27,119200.0,16.5247,16.5318,16.4751,16.4892,119200.0
2009-05-13 10:55:00,23.27,23.27,23.14,23.16,168800.0,16.4892,16.4892,16.3971,16.4113,168800.0
2009-05-13 11:00:00,23.16,23.18,23.08,23.12,272600.0,16.4113,16.4255,16.3546,16.383,272600.0
2009-05-13 11:05:00,23.14,23.17,23.04,23.04,152200.0,16.3971,16.4184,16.3263,16.3263,152200.0
2009-05-13 11:10:00,23.05,23.11,23.05,23.07,84400.0,16.3334,16.3759,16.3334,16.3475,84400.0
2009-05-13 11:15:00,23.07,23.11,23.03,23.09,141200.0,16.3475,16.3759,16.3192,16.3617,141200.0
2009-05-13 11:20:00,23.1,23.14,23.09,23.11,97200.0,16.3688,16.3971,16.3617,16.3759,97200.0
2009-05-13 11:25:00,23.11,23.11,23.07,23.09,88600.0,16.3759,16.3759,16.3475,16.3617,88600.0
2009-05-13 11:30:00,23.08,23.09,23.01,23.04,78600.0,16.3546,16.3617,16.305,16.3263,78600.0
2009-05-13 11:35:00,23.04,23.04,22.93,22.93,139400.0,16.3263,16.3263,16.2483,16.2483,139400.0
2009-05-13 11:40:00,22.94,22.98,22.93,22.94,145000.0,16.2554,16.2838,16.2483,16.2554,145000.0
2009-05-13 11:45:00,22.94,22.98,22.9,22.94,171800.0,16.2554,16.2838,16.2271,16.2554,171800.0
2009-05-13 11:50:00,22.94,23.04,22.93,23.03,92400.0,16.2554,16.3263,16.2483,16.3192,92400.0
2009-05-13 11:55:00,23.03,23.06,23.0,23.02,87400.0,16.3192,16.3404,16.2979,16.3121,87400.0
2009-05-13 12:00:00,23.01,23.07,23.0,23.05,84800.0,16.305,16.3475,16.2979,16.3334,84800.0
2009-05-13 12:05:00,23.05,23.08,23.0,23.03,126000.0,16.3334,16.3546,16.2979,16.3192,126000.0
2009-05-13 12:10:00,23.03,23.08,23.0,23.05,105200.0,16.3192,16.3546,16.2979,16.3334,105200.0
2009-05-13 12:15:00,23.05,23.14,23.04,23.06,240800.0,16.3334,16.3971,16.3263,16.3404,240800.0
2009-05-13 12:20:00,23.06,23.09,23.03,23.05,71600.0,16.3404,16.3617,16.3192,16.3334,71600.0
2009-05-13 12:25:00,23.05,23.05,23.02,23.05,57600.0,16.3334,16.3334,16.3121,16.3334,57600.0
2009-05-13 12:30:00,23.04,23.1,23.01,23.1,150800.0,16.3263,16.3688,16.305,16.3688,150800.0
2009-05-13 12:35:00,23.1,23.18,23.1,23.15,152200.0,16.3688,16.4255,16.3688,16.4042,152200.0
2009-05-13 12:40:00,23.15,23.16,23.01,23.02,151400.0,16.4042,16.4113,16.305,16.3121,151400.0
2009-05-13 12:45:00,23.02,23.04,22.97,23.02,94400.0,16.3121,16.3263,16.2767,16.3121,94400.0
2009-05-13 12:50:00,23.03,23.04,22.99,23.0,106200.0,16.3192,16.3263,16.2908,16.2979,106200.0
2009-05-13 12:55:00,23.0,23.04,22.98,22.99,80600.0,16.2979,16.3263,16.2838,16.2908,80600.0
2009-05-13 13:00:00,23.0,23.02,22.98,22.99,61000.0,16.2979,16.3121,16.2838,16.2908,61000.0
2009-05-13 13:05:00,22.99,22.99,22.88,22.91,126600.0,16.2908,16.2908,16.2129,16.2342,126600.0
2009-05-13 13:10:00,22.9,22.94,22.88,22.93,136800.0,16.2271,16.2554,16.2129,16.2483,136800.0
2009-05-13 13:15:00,22.94,23.0,22.93,22.99,100400.0,16.2554,16.2979,16.2483,16.2908,100400.0
2009-05-13 13:20:00,23.0,23.0,22.93,22.97,79000.0,16.2979,16.2979,16.2483,16.2767,79000.0
2009-05-13 13:25:00,22.98,23.01,22.95,22.96,109200.0,16.2838,16.305,16.2625,16.2696,109200.0
2009-05-13 13:30:00,22.96,22.97,22.83,22.84,286200.0,16.2696,16.2767,16.1775,16.1845,286200.0
2009-05-13 13:35:00,22.84,22.96,22.83,22.95,118200.0,16.1845,16.2696,16.1775,16.2625,118200.0
2009-05-13 13:40:00,22.96,22.98,22.93,22.97,93600.0,16.2696,16.2838,16.2483,16.2767,93600.0
2009-05-13 13:45:00,22.97,23.0,22.94,22.99,59000.0,16.2767,16.2979,16.2554,16.2908,59000.0
2009-05-13 13:50:00,22.99,23.07,22.99,23.07,155600.0,16.2908,16.3475,16.2908,16.3475,155600.0
2009-05-13 13:55:00,23.07,23.1,23.0,23.03,90600.0,16.3475,16.3688,16.2979,16.3192,90600.0
2009-05-13 14:00:00,23.04,23.07,22.94,22.96,108800.0,16.3263,16.3475,16.2554,16.2696,108800.0
2009-05-13 14:05:00,22.95,22.99,22.93,22.96,90400.0,16.2625,16.2908,16.2483,16.2696,90400.0
2009-05-13 14:10:00,22.96,23.04,22.93,22.96,144600.0,16.2696,16.3263,16.2483,16.2696,144600.0
2009-05-13 14:15:00,22.97,22.99,22.89,22.9,86400.0,16.2767,16.2908,16.22,16.2271,86400.0
2009-05-13 14:20:00,22.89,22.96,22.88,22.93,86600.0,16.22,16.2696,16.2129,16.2483,86600.0
2009-05-13 14:25:00,22.93,23.05,22.92,23.04,93200.0,16.2483,16.3334,16.2412,16.3263,93200.0
2009-05-13 14:30:00,23.03,23.06,23.0,23.04,97000.0,16.3192,16.3404,16.2979,16.3263,97000.0
2009-05-13 14:35:00,23.04,23.06,23.03,23.05,97800.0,16.3263,16.3404,16.3192,16.3334,97800.0
2009-05-13 14:40:00,23.06,23.11,23.03,23.11,160400.0,16.3404,16.3759,16.3192,16.3759,160400.0
2009-05-13 14:45:00,23.11,23.11,23.09,23.11,82400.0,16.3759,16.3759,16.3617,16.3759,82400.0
2009-05-13 14:50:00,23.11,23.13,23.1,23.11,82200.0,16.3759,16.39,16.3688,16.3759,82200.0
2009-05-13 14:55:00,23.11,23.18,23.11,23.15,130200.0,16.3759,16.4255,16.3759,16.4042,130200.0
2009-05-13 15:00:00,23.15,23.18,23.03,23.03,167400.0,16.4042,16.4255,16.3192,16.3192,167400.0
2009-05-13 15:05:00,23.03,23.07,23.0,23.04,163800.0,16.3192,16.3475,16.2979,16.3263,163800.0
2009-05-13 15:10:00,23.04,23.08,23.03,23.04,105800.0,16.3263,16.3546,16.3192,16.3263,105800.0
2009-05-13 15:15:00,23.04,23.04,22.99,23.03,204200.0,16.3263,16.3263,16.2908,16.3192,204200.0
2009-05-13 15:20:00,23.02,23.06,22.98,23.04,223600.0,16.3121,16.3404,16.2838,16.3263,223600.0
2009-05-13 15:25:00,23.04,23.06,22.96,22.99,138000.0,16.3263,16.3404,16.2696,16.2908,138000.0
2009-05-13 15:30:00,22.99,23.05,22.98,23.03,233000.0,16.2908,16.3334,16.2838,16.3192,233000.0
2009-05-13 15:35:00,23.03,23.08,23.0,23.03,348600.0,16.3192,16.3546,16.2979,16.3192,348600.0
2009-05-13 15:40:00,23.04,23.05,22.94,23.0,408400.0,16.3263,16.3334,16.2554,16.2979,408400.0
2009-05-13 15:45:00,22.96,23.06,22.95,23.03,623400.0,16.2696,16.3404,16.2625,16.3192,623400.0
2009-05-13 15:50:00,23.03,23.08,22.98,23.04,426000.0,16.3192,16.3546,16.2838,16.3263,426000.0
2009-05-13 15:55:00,23.04,23.05,22.94,22.97,520200.0,16.3263,16.3334,16.2554,16.2767,520200.0
2009-05-14 09:30:00,22.97,23.4,22.83,23.39,276600.0,16.2767,16.5814,16.1775,16.5743,276600.0
2009-05-14 09:35:00,23.39,23.63,23.33,23.44,198200.0,16.5743,16.7443,16.5318,16.6097,198200.0
2009-05-14 09:40:00,23.43,23.5,23.3,23.35,200400.0,16.6026,16.6522,16.5105,16.5459,200400.0
2009-05-14 09:45:00,23.36,23.39,23.18,23.2,255800.0,16.553,16.5743,16.4255,16.4396,255800.0
2009-05-14 09:50:00,23.21,23.27,22.99,23.0,304800.0,16.4467,16.4892,16.2908,16.2979,304800.0
2009-05-14 09:55:00,23.0,23.08,22.96,23.05,170000.0,16.2979,16.3546,16.2696,16.3334,170000.0
2009-05-14 10:00:00,23.04,23.07,23.0,23.06,245400.0,16.3263,16.3475,16.2979,16.3404,245400.0
2009-05-14 10:05:00,23.06,23.29,23.04,23.21,124600.0,16.3404,16.5034,16.3263,16.4467,124600.0
2009-05-14 10:10:00,23.22,23.33,23.19,23.22,64400.0,16.4538,16.5318,16.4326,16.4538,64400.0
2009-05-14 10:15:00,23.24,23.34,23.2,23.2,68800.0,16.468,16.5389,16.4396,16.4396,68800.0
2009-05-14 10:20:00,23.2,23.25,23.12,23.15,132400.0,16.4396,16.4751,16.383,16.4042,132400.0
2009-05-14 10:25:00,23.16,23.18,23.06,23.1,188400.0,16.4113,16.4255,16.3404,16.3688,188400.0
2009-05-14 10:30:00,23.12,23.2,23.09,23.13,95600.0,16.383,16.4396,16.3617,16.39,95600.0
2009-05-14 10:35:00,23.13,23.2,23.1,23.14,140000.0,16.39,16.4396,16.3688,16.3971,140000.0
2009-05-14 10:40:00,23.15,23.19,23.13,23.14,56800.0,16.4042,16.4326,16.39,16.3971,56800.0
2009-05-14 10:45:00,23.13,23.15,23.02,23.03,119000.0,16.39,16.4042,16.3121,16.3192,119000.0
2009-05-14 10:50:00,23.05,23.13,23.02,23.12,150200.0,16.3334,16.39,16.3121,16.383,150200.0
2009-05-14 10:55:00,23.12,23.17,23.1,23.16,51200.0,16.383,16.4184,16.3688,16.4113,51200.0
2009-05-14 11:00:00,23.15,23.2,23.13,23.18,84400.0,16.4042,16.4396,16.39,16.4255,84400.0
2009-05-14 11:05:00,23.16,23.25,23.11,23.14,136800.0,16.4113,16.4751,16.3759,16.3971,136800.0
2009-05-14 11:10:00,23.14,23.21,23.11,23.17,93000.0,16.3971,16.4467,16.3759,16.4184,93000.0
2009-05-14 11:15:00,23.18,23.23,23.16,23.19,64400.0,16.4255,16.4609,16.4113,16.4326,64400.0
2009-05-14 11:20:00,23.19,23.25,23.18,23.22,44200.0,16.4326,16.4751,16.4255,16.4538,44200.0
2009-05-14 11:25:00,23.22,23.27,23.21,23.22,65000.0,16.4538,16.4892,16.4467,16.4538,65000.0
2009-05-14 11:30:00,23.25,23.25,23.19,23.19,104200.0,16.4751,16.4751,16.4326,16.4326,104200.0
2009-05-14 11:35:00,23.2,23.2,23.16,23.17,90200.0,16.4396,16.4396,16.4113,16.4184,90200.0
2009-05-14 11:40:00,23.17,23.2,23.13,23.15,79400.0,16.4184,16.4396,16.39,16.4042,79400.0
2009-05-14 11:45:00,23.15,23.15,23.09,23.11,142600.0,16.4042,16.4042,16.3617,16.3759,142600.0
2009-05-14 11:50:00,23.11,23.14,23.1,23.11,72200.0,16.3759,16.3971,16.3688,16.3759,72200.0
2009-05-14 11:55:00,23.11,23.16,23.11,23.11,71000.0,16.3759,16.4113,16.3759,16.3759,71000.0
2009-05-14 12:00:00,23.11,23.16,23.11,23.11,60800.0,16.3759,16.4113,16.3759,16.3759,60800.0
2009-05-14 12:05:00,23.11,23.16,23.09,23.16,43200.0,16.3759,16.4113,16.3617,16.4113,43200.0
2009-05-14 12:10:00,23.16,23.2,23.13,23.17,55600.0,16.4113,16.4396,16.39,16.4184,55600.0
2009-05-14 12:15:00,23.18,23.2,23.12,23.13,43200.0,16.4255,16.4396,16.383,16.39,43200.0
2009-05-14 12:20:00,23.14,23.14,23.09,23.11,49200.0,16.3971,16.3971,16.3617,16.3759,49200.0
2009-05-14 12:25:00,23.11,23.11,23.07,23.08,45400.0,16.3759,16.3759,16.3475,16.3546,45400.0
2009-05-14 12:30:00,23.08,23.14,23.07,23.11,37000.0,16.3546,16.3971,16.3475,16.3759,37000.0
2009-05-14 12:35:00,23.12,23.14,23.1,23.11,53200.0,16.383,16.3971,16.3688,16.3759,53200.0
2009-05-14 12:40:00,23.1,23.11,23.04,23.08,84000.0,16.3688,16.3759,16.3263,16.3546,84000.0
2009-05-14 12:45:00,23.07,23.09,23.06,23.09,29400.0,16.3475,16.3617,16.3404,16.3617,29400.0
2009-05-14 12:50:00,23.09,23.13,23.05,23.13,64000.0,16.3617,16.39,16.3334,16.39,64000.0
2009-05-14 12:55:00,23.12,23.14,23.03,23.03,55400.0,16.383,16.3971,16.3192,16.3192,55400.0
2009-05-14 13:00:00,23.03,23.1,23.03,23.09,79600.0,16.3192,16.3688,16.3192,16.3617,79600.0
2009-05-14 13:05:00,23.09,23.09,23.06,23.08,63600.0,16.3617,16.3617,16.3404,16.3546,63600.0
2009-05-14 13:10:00,23.08,23.09,23.0,23.0,54400.0,16.3546,16.3617,16.2979,16.2979,54400.0
2009-05-14 13:15:00,23.01,23.02,22.91,22.91,82200.0,16.305,16.3121,16.2342,16.2342,82200.0
2009-05-14 13:20:00,22.9,22.91,22.87,22.87,54400.0,16.2271,16.2342,16.2058,16.2058,54400.0
2009-05-14 13:25:00,22.87,22.92,22.86,22.92,64400.0,16.2058,16.2412,16.1987,16.2412,64400.0
2009-05-14 13:30:00,22.91,22.95,22.91,22.95,38800.0,16.2342,16.2625,16.2342,16.2625,38800.0
2009-05-14 13:35:00,22.93,23.0,22.93,22.98,45400.0,16.2483,16.2979,16.2483,16.2838,45400.0
2009-05-14 13:40:00,22.98,23.02,22.97,22.97,51200.0,16.2838,16.3121,16.2767,16.2767,51200.0
2009-05-14 13:45:00,22.97,22.98,22.97,22.98,64800.0,16.2767,16.2838,16.2767,16.2838,64800.0
2009-05-14 13:50:00,22.98,23.01,22.97,22.99,31200.0,16.2838,16.305,16.2767,16.2908,31200.0
2009-05-14 13:55:00,22.99,23.0,22.91,22.92,43200.0,16.2908,16.2979,16.2342,16.2412,43200.0
2009-05-14 14:00:00,22.92,22.98,22.92,22.98,66000.0,16.2412,16.2838,16.2412,16.2838,66000.0
2009-05-14 14:05:00,22.97,23.0,22.95,22.99,41000.0,16.2767,16.2979,16.2625,16.2908,41000.0
2009-05-14 14:10:00,22.99,23.02,22.96,23.0,83600.0,16.2908,16.3121,16.2696,16.2979,83600.0
2009-05-14 14:15:00,23.01,23.04,23.0,23.03,84000.0,16.305,16.3263,16.2979,16.3192,84000.0
2009-05-14 14:20:00,23.03,23.05,23.02,23.05,89200.0,16.3192,16.3334,16.3121,16.3334,89200.0
2009-05-14 14:25:00,23.05,23.05,22.99,23.02,84400.0,16.3334,16.3334,16.2908,16.3121,84400.0
2009-05-14 14:30:00,23.04,23.07,23.02,23.07,54600.0,16.3263,16.3475,16.3121,16.3475,54600.0
2009-05-14 14:35:00,23.06,23.12,23.05,23.12,72200.0,16.3404,16.383,16.3334,16.383,72200.0
2009-05-14 14:40:00,23.12,23.13,23.09,23.1,53200.0,16.383,16.39,16.3617,16.3688,53200.0
2009-05-14 14:45:00,23.11,23.11,23.02,23.04,205400.0,16.3759,16.3759,16.3121,16.3263,205400.0
2009-05-14 14:50:00,23.05,23.08,23.04,23.05,63800.0,16.3334,16.3546,16.3263,16.3334,63800.0
2009-05-14 14:55:00,23.05,23.06,23.0,23.05,109400.0,16.3334,16.3404,16.2979,16.3334,109400.0
2009-05-14 15:00:00,23.05,23.08,23.04,23.06,101200.0,16.3334,16.3546,16.3263,16.3404,101200.0
2009-05-14 15:05:00,23.05,23.07,23.0,23.01,151000.0,16.3334,16.3475,16.2979,16.305,151000.0
2009-05-14 15:10:00,23.01,23.01,22.92,22.95,150600.0,16.305,16.305,16.2412,16.2625,150600.0
2009-05-14 15:15:00,22.95,23.0,22.93,23.0,123600.0,16.2625,16.2979,16.2483,16.2979,123600.0
2009-05-14 15:20:00,23.0,23.02,22.95,22.98,142800.0,16.2979,16.3121,16.2625,16.2838,142800.0
2009-05-14 15:25:00,22.97,23.04,22.97,23.02,117800.0,16.2767,16.3263,16.2767,16.3121,117800.0
2009-05-14 15:30:00,23.02,23.02,22.91,22.93,114600.0,16.3121,16.3121,16.2342,16.2483,114600.0
2009-05-14 15:35:00,22.92,22.96,22.9,22.93,195600.0,16.2412,16.2696,16.2271,16.2483,195600.0
2009-05-14 15:40:00,22.93,22.99,22.93,22.96,265400.0,16.2483,16.2908,16.2483,16.2696,265400.0
2009-05-14 15:45:00,22.96,23.03,22.94,23.0,361200.0,16.2696,16.3192,16.2554,16.2979,361200.0
2009-05-14 15:50:00,22.99,23.03,22.96,22.97,285600.0,16.2908,16.3192,16.2696,16.2767,285600.0
2009-05-14 15:55:00,22.96,22.97,22.9,22.93,440600.0,16.2696,16.2767,16.2271,16.2483,440600.0
2009-05-15 09:30:00,22.86,23.23,22.79,23.23,667800.0,16.1987,16.4609,16.1491,16.4609,667800.0
2009-05-15 09:35:00,23.23,23.38,23.0,23.2,224600.0,16.4609,16.5672,16.2979,16.4396,224600.0
2009-05-15 09:40:00,23.2,23.23,22.93,23.15,135000.0,16.4396,16.4609,16.2483,16.4042,135000.0
2009-05-15 09:45:00,23.16,23.21,23.09,23.2,102800.0,16.4113,16.4467,16.3617,16.4396,102800.0
2009-05-15 09:50:00,23.21,23.29,23.15,23.28,94600.0,16.4467,16.5034,16.4042,16.4963,94600.0
2009-05-15 09:55:00,23.31,23.34,23.18,23.26,117400.0,16.5176,16.5389,16.4255,16.4822,117400.0
2009-05-15 10:00:00,23.27,23.3,23.21,23.25,143000.0,16.4892,16.5105,16.4467,16.4751,143000.0
2009-05-15 10:05:00,23.26,23.29,23.2,23.26,79400.0,16.4822,16.5034,16.4396,16.4822,79400.0
2009-05-15 10:10:00,23.26,23.27,23.18,23.25,138000.0,16.4822,16.4892,16.4255,16.4751,138000.0
2009-05-15 10:15:00,23.26,23.27,23.17,23.26,94800.0,16.4822,16.4892,16.4184,16.4822,94800.0
2009-05-15 10:20:00,23.26,23.34,23.22,23.32,73400.0,16.4822,16.5389,16.4538,16.5247,73400.0
2009-05-15 10:25:00,23.32,23.42,23.32,23.39,79800.0,16.5247,16.5955,16.5247,16.5743,79800.0
2009-05-15 10:30:00,23.39,23.54,23.37,23.53,124400.0,16.5743,16.6806,16.5601,16.6735,124400.0
2009-05-15 10:35:00,23.52,23.58,23.51,23.58,167400.0,16.6664,16.7089,16.6593,16.7089,167400.0
2009-05-15 10:40:00,23.58,23.7,23.58,23.62,174000.0,16.7089,16.7939,16.7089,16.7373,174000.0
2009-05-15 10:45:00,23.63,23.79,23.62,23.78,179000.0,16.7443,16.8577,16.7373,16.8506,179000.0
2009-05-15 10:50:00,23.78,23.8,23.71,23.78,162600.0,16.8506,16.8648,16.801,16.8506,162600.0
2009-05-15 10:55:00,23.78,23.81,23.73,23.74,128000.0,16.8506,16.8719,16.8152,16.8223,128000.0
2009-05-15 11:00:00,23.74,23.81,23.67,23.69,142200.0,16.8223,16.8719,16.7727,16.7869,142200.0
2009-05-15 11:05:00,23.68,23.69,23.65,23.67,134600.0,16.7798,16.7869,16.7585,16.7727,134600.0
2009-05-15 11:10:00,23.66,23.68,23.59,23.64,83400.0,16.7656,16.7798,16.716,16.7514,83400.0
2009-05-15 11:15:00,23.64,23.68,23.6,23.65,64200.0,16.7514,16.7798,16.7231,16.7585,64200.0
2009-05-15 11:20:00,23.65,23.66,23.57,23.57,99200.0,16.7585,16.7656,16.7018,16.7018,99200.0
2009-05-15 11:25:00,23.56,23.63,23.56,23.61,156200.0,16.6947,16.7443,16.6947,16.7302,156200.0
2009-05-15 11:30:00,23.61,23.64,23.59,23.6,120600.0,16.7302,16.7514,16.716,16.7231,120600.0
2009-05-15 11:35:00,23.6,23.61,23.49,23.49,86600.0,16.7231,16.7302,16.6451,16.6451,86600.0
2009-05-15 11:40:00,23.49,23.53,23.46,23.49,77600.0,16.6451,16.6735,16.6239,16.6451,77600.0
2009-05-15 11:45:00,23.49,23.49,23.46,23.48,67200.0,16.6451,16.6451,16.6239,16.6381,67200.0
2009-05-15 11:50:00,23.48,23.49,23.37,23.38,66200.0,16.6381,16.6451,16.5601,16.5672,66200.0
2009-05-15 11:55:00,23.38,23.4,23.33,23.36,66200.0,16.5672,16.5814,16.5318,16.553,66200.0
2009-05-15 12:00:00,23.35,23.38,23.34,23.36,101600.0,16.5459,16.5672,16.5389,16.553,101600.0
2009-05-15 12:05:00,23.36,23.38,23.34,23.35,99400.0,16.553,16.5672,16.5389,16.5459,99400.0
2009-05-15 12:10:00,23.35,23.36,23.32,23.32,56200.0,16.5459,16.553,16.5247,16.5247,56200.0
2009-05-15 12:15:00,23.33,23.33,23.25,23.27,69400.0,16.5318,16.5318,16.4751,16.4892,69400.0
2009-05-15 12:20:00,23.28,23.36,23.26,23.36,30400.0,16.4963,16.553,16.4822,16.553,30400.0
2009-05-15 12:25:00,23.36,23.42,23.35,23.36,43000.0,16.553,16.5955,16.5459,16.553,43000.0
2009-05-15 12:30:00,23.36,23.36,23.33,23.33,26400.0,16.553,16.553,16.5318,16.5318,26400.0
2009-05-15 12:35:00,23.33,23.33,23.28,23.32,25800.0,16.5318,16.5318,16.4963,16.5247,25800.0
2009-05-15 12:40:00,23.32,23.33,23.3,23.31,33600.0,16.5247,16.5318,16.5105,16.5176,33600.0
2009-05-15 12:45:00,23.32,23.32,23.24,23.26,52000.0,16.5247,16.5247,16.468,16.4822,52000.0
2009-05-15 12:50:00,23.26,23.3,23.24,23.25,39400.0,16.4822,16.5105,16.468,16.4751,39400.0
2009-05-15 12:55:00,23.25,23.27,23.2,23.26,108800.0,16.4751,16.4892,16.4396,16.4822,108800.0
2009-05-15 13:00:00,23.26,23.29,23.21,23.23,149000.0,16.4822,16.5034,16.4467,16.4609,149000.0
2009-05-15 13:05:00,23.24,23.3,23.23,23.24,82600.0,16.468,16.5105,16.4609,16.468,82600.0
2009-05-15 13:10:00,23.24,23.25,23.22,23.24,53000.0,16.468,16.4751,16.4538,16.468,53000.0
2009-05-15 13:15:00,23.25,23.28,23.22,23.23,63000.0,16.4751,16.4963,16.4538,16.4609,63000.0
2009-05-15 13:20:00,23.23,23.24,23.18,23.18,49000.0,16.4609,16.468,16.4255,16.4255,49000.0
2009-05-15 13:25:00,23.18,23.18,23.1,23.13,143200.0,16.4255,16.4255,16.3688,16.39,143200.0
2009-05-15 13:30:00,23.14,23.16,23.13,23.14,85800.0,16.3971,16.4113,16.39,16.3971,85800.0
2009-05-15 13:35:00,23.14,23.15,23.11,23.15,63800.0,16.3971,16.4042,16.3759,16.4042,63800.0
2009-05-15 13:40:00,23.15,23.15,23.11,23.14,35000.0,16.4042,16.4042,16.3759,16.3971,35000.0
2009-05-15 13:45:00,23.14,23.18,23.1,23.18,31000.0,16.3971,16.4255,16.3688,16.4255,31000.0
2009-05-15 13:50:00,23.18,23.22,23.17,23.2,43400.0,16.4255,16.4538,16.4184,16.4396,43400.0
2009-05-15 13:55:00,23.18,23.22,23.18,23.2,15000.0,16.4255,16.4538,16.4255,16.4396,15000.0
2009-05-15 14:00:00,23.2,23.21,23.15,23.19,63400.0,16.4396,16.4467,16.4042,16.4326,63400.0
2009-05-15 14:05:00,23.18,23.21,23.16,23.21,61600.0,16.4255,16.4467,16.4113,16.4467,61600.0
2009-05-15 14:10:00,23.2,23.29,23.2,23.25,64800.0,16.4396,16.5034,16.4396,16.4751,64800.0
2009-05-15 14:15:00,23.24,23.26,23.21,23.24,69800.0,16.468,16.4822,16.4467,16.468,69800.0
2009-05-15 14:20:00,23.24,23.29,23.22,23.29,56600.0,16.468,16.5034,16.4538,16.5034,56600.0
2009-05-15 14:25:00,23.29,23.29,23.23,23.24,52600.0,16.5034,16.5034,16.4609,16.468,52600.0
2009-05-15 14:30:00,23.23,23.25,23.2,23.25,64000.0,16.4609,16.4751,16.4396,16.4751,64000.0
2009-05-15 14:35:00,23.24,23.27,23.21,23.27,78400.0,16.468,16.4892,16.4467,16.4892,78400.0
2009-05-15 14:40:00,23.27,23.27,23.15,23.18,139200.0,16.4892,16.4892,16.4042,16.4255,139200.0
2009-05-15 14:45:00,23.18,23.18,23.13,23.15,67000.0,16.4255,16.4255,16.39,16.4042,67000.0
2009-05-15 14:50:00,23.15,23.18,23.13,23.18,65400.0,16.4042,16.4255,16.39,16.4255,65400.0
2009-05-15 14:55:00,23.18,23.21,23.17,23.19,67400.0,16.4255,16.4467,16.4184,16.4326,67400.0
2009-05-15 15:00:00,23.2,23.21,23.13,23.14,71000.0,16.4396,16.4467,16.39,16.3971,71000.0
2009-05-15 15:05:00,23.15,23.2,23.13,23.2,132000.0,16.4042,16.4396,16.39,16.4396,132000.0
2009-05-15 15:10:00,23.2,23.3,23.18,23.3,136000.0,16.4396,16.5105,16.4255,16.5105,136000.0
2009-05-15 15:15:00,23.3,23.32,23.23,23.24,84000.0,16.5105,16.5247,16.4609,16.468,84000.0
2009-05-15 15:20:00,23.24,23.28,23.21,23.28,76600.0,16.468,16.4963,16.4467,16.4963,76600.0
2009-05-15 15:25:00,23.28,23.41,23.28,23.39,237600.0,16.4963,16.5885,16.4963,16.5743,237600.0
2009-05-15 15:30:00,23.39,23.4,23.34,23.35,268600.0,16.5743,16.5814,16.5389,16.5459,268600.0
2009-05-15 15:35:00,23.35,23.38,23.32,23.33,132600.0,16.5459,16.5672,16.5247,16.5318,132600.0
2009-05-15 15:40:00,23.33,23.34,23.27,23.33,193400.0,16.5318,16.5389,16.4892,16.5318,193400.0
2009-05-15 15:45:00,23.32,23.38,23.32,23.36,230200.0,16.5247,16.5672,16.5247,16.553,230200.0
2009-05-15 15:50:00,23.36,23.36,23.28,23.29,236400.0,16.553,16.553,16.4963,16.5034,236400.0
2009-05-15 15:55:00,23.3,23.31,23.21,23.31,388200.0,16.5105,16.5176,16.4467,16.5176,388200.0
2009-05-18 09:30:00,23.55,23.8,23.55,23.74,294600.0,16.6877,16.8648,16.6877,16.8223,294600.0
2009-05-18 09:35:00,23.76,23.76,23.45,23.48,194600.0,16.8365,16.8365,16.6168,16.6381,194600.0
2009-05-18 09:40:00,23.48,23.5,23.33,23.47,216800.0,16.6381,16.6522,16.5318,16.631,216800.0
2009-05-18 09:45:00,23.48,23.52,23.36,23.42,264600.0,16.6381,16.6664,16.553,16.5955,264600.0
2009-05-18 09:50:00,23.41,23.61,23.35,23.36,254400.0,16.5885,16.7302,16.5459,16.553,254400.0
2009-05-18 09:55:00,23.35,23.65,23.35,23.61,261800.0,16.5459,16.7585,16.5459,16.7302,261800.0
2009-05-18 10:00:00,23.6,23.61,23.4,23.42,103600.0,16.7231,16.7302,16.5814,16.5955,103600.0
2009-05-18 10:05:00,23.43,23.52,23.36,23.44,88200.0,16.6026,16.6664,16.553,16.6097,88200.0
2009-05-18 10:10:00,23.43,23.47,23.32,23.41,123800.0,16.6026,16.631,16.5247,16.5885,123800.0
2009-05-18 10:15:00,23.42,23.46,23.36,23.38,101400.0,16.5955,16.6239,16.553,16.5672,101400.0
2009-05-18 10:20:00,23.4,23.51,23.39,23.48,130200.0,16.5814,16.6593,16.5743,16.6381,130200.0
2009-05-18 10:25:00,23.48,23.58,23.47,23.5,182800.0,16.6381,16.7089,16.631,16.6522,182800.0
2009-05-18 10:30:00,23.5,23.62,23.5,23.52,80400.0,16.6522,16.7373,16.6522,16.6664,80400.0
2009-05-18 10:35:00,23.53,23.64,23.52,23.64,73800.0,16.6735,16.7514,16.6664,16.7514,73800.0
2009-05-18 10:40:00,23.64,23.74,23.58,23.68,98400.0,16.7514,16.8223,16.7089,16.7798,98400.0
2009-05-18 10:45:00,23.68,23.77,23.66,23.77,78800.0,16.7798,16.8436,16.7656,16.8436,78800.0
2009-05-18 10:50:00,23.78,23.91,23.75,23.83,117400.0,16.8506,16.9428,16.8294,16.8861,117400.0
2009-05-18 10:55:00,23.84,23.86,23.73,23.84,76600.0,16.8932,16.9073,16.8152,16.8932,76600.0
2009-05-18 11:00:00,23.84,23.85,23.74,23.77,42800.0,16.8932,16.9002,16.8223,16.8436,42800.0
2009-05-18 11:05:00,23.79,23.82,23.78,23.8,38600.0,16.8577,16.879,16.8506,16.8648,38600.0
2009-05-18 11:10:00,23.78,23.84,23.75,23.78,52400.0,16.8506,16.8932,16.8294,16.8506,52400.0
2009-05-18 11:15:00,23.79,23.83,23.73,23.74,57200.0,16.8577,16.8861,16.8152,16.8223,57200.0
2009-05-18 11:20:00,23.73,23.74,23.7,23.7,71200.0,16.8152,16.8223,16.7939,16.7939,71200.0
2009-05-18 11:25:00,23.7,23.74,23.7,23.72,41800.0,16.7939,16.8223,16.7939,16.8081,41800.0
2009-05-18 11:30:00,23.72,23.82,23.71,23.78,73600.0,16.8081,16.879,16.801,16.8506,73600.0
2009-05-18 11:35:00,23.81,23.82,23.71,23.74,179200.0,16.8719,16.879,16.801,16.8223,179200.0
2009-05-18 11:40:00,23.74,23.74,23.7,23.71,96800.0,16.8223,16.8223,16.7939,16.801,96800.0
2009-05-18 11:45:00,23.71,23.82,23.71,23.8,178400.0,16.801,16.879,16.801,16.8648,178400.0
2009-05-18 11:50:00,23.81,23.92,23.81,23.92,59800.0,16.8719,16.9498,16.8719,16.9498,59800.0
2009-05-18 11:55:00,23.92,23.95,23.89,23.94,176000.0,16.9498,16.9711,16.9286,16.964,176000.0
2009-05-18 12:00:00,23.94,24.07,23.94,23.96,202000.0,16.964,17.0561,16.964,16.9782,202000.0
2009-05-18 12:05:00,23.97,24.04,23.96,23.98,93200.0,16.9853,17.0349,16.9782,16.9924,93200.0
2009-05-18 12:10:00,23.99,24.04,23.98,24.03,71600.0,16.9994,17.0349,16.9924,17.0278,71600.0
2009-05-18 12:15:00,24.04,24.1,24.04,24.04,82400.0,17.0349,17.0774,17.0349,17.0349,82400.0
2009-05-18 12:20:00,24.05,24.13,24.0,24.12,121400.0,17.042,17.0986,17.0065,17.0916,121400.0
2009-05-18 12:25:00,24.12,24.24,24.11,24.21,145800.0,17.0916,17.1766,17.0845,17.1553,145800.0
2009-05-18 12:30:00,24.21,24.23,24.11,24.11,65400.0,17.1553,17.1695,17.0845,17.0845,65400.0
2009-05-18 12:35:00,24.11,24.12,24.05,24.05,54000.0,17.0845,17.0916,17.042,17.042,54000.0
2009-05-18 12:40:00,24.06,24.11,24.05,24.08,114600.0,17.049,17.0845,17.042,17.0632,114600.0
2009-05-18 12:45:00,24.08,24.1,24.06,24.09,109200.0,17.0632,17.0774,17.049,17.0703,109200.0
2009-05-18 12:50:00,24.09,24.14,24.09,24.09,117600.0,17.0703,17.1057,17.0703,17.0703,117600.0
2009-05-18 12:55:00,24.11,24.11,24.06,24.11,56800.0,17.0845,17.0845,17.049,17.0845,56800.0
2009-05-18 13:00:00,24.11,24.13,24.06,24.08,73800.0,17.0845,17.0986,17.049,17.0632,73800.0
2009-05-18 13:05:00,24.08,24.08,24.0,24.03,85200.0,17.0632,17.0632,17.0065,17.0278,85200.0
2009-05-18 13:10:00,24.02,24.06,24.0,24.03,101400.0,17.0207,17.049,17.0065,17.0278,101400.0
2009-05-18 13:15:00,24.03,24.06,24.0,24.04,70200.0,17.0278,17.049,17.0065,17.0349,70200.0
2009-05-18 13:20:00,24.04,24.04,24.0,24.02,31000.0,17.0349,17.0349,17.0065,17.0207,31000.0
2009-05-18 13:25:00,24.0,24.05,24.0,24.03,57600.0,17.0065,17.042,17.0065,17.0278,57600.0
2009-05-18 13:30:00,24.03,24.03,24.0,24.02,76000.0,17.0278,17.0278,17.0065,17.0207,76000.0
2009-05-18 13:35:00,24.03,24.08,24.0,24.07,66600.0,17.0278,17.0632,17.0065,17.0561,66600.0
2009-05-18 13:40:00,24.07,24.08,24.0,24.02,78800.0,17.0561,17.0632,17.0065,17.0207,78800.0
2009-05-18 13:45:00,24.02,24.04,24.0,24.03,42800.0,17.0207,17.0349,17.0065,17.0278,42800.0
2009-05-18 13:50:00,24.03,24.09,24.03,24.05,47400.0,17.0278,17.0703,17.0278,17.042,47400.0
2009-05-18 13:55:00,24.06,24.13,24.05,24.06,144200.0,17.049,17.0986,17.042,17.049,144200.0
2009-05-18 14:00:00,24.07,24.11,24.07,24.09,102000.0,17.0561,17.0845,17.0561,17.0703,102000.0
2009-05-18 14:05:00,24.09,24.1,24.07,24.08,49400.0,17.0703,17.0774,17.0561,17.0632,49400.0
2009-05-18 14:10:00,24.08,24.13,24.06,24.09,70600.0,17.0632,17.0986,17.049,17.0703,70600.0
2009-05-18 14:15:00,24.08,24.13,24.03,24.05,95800.0,17.0632,17.0986,17.0278,17.042,95800.0
2009-05-18 14:20:00,24.05,24.05,24.0,24.02,117200.0,17.042,17.042,17.0065,17.0207,117200.0
2009-05-18 14:25:00,24.02,24.05,23.99,24.02,121400.0,17.0207,17.042,16.9994,17.0207,121400.0
2009-05-18 14:30:00,24.04,24.1,24.02,24.05,85000.0,17.0349,17.0774,17.0207,17.042,85000.0
2009-05-18 14:35:00,24.05,24.06,24.02,24.06,48600.0,17.042,17.049,17.0207,17.049,48600.0
2009-05-18 14:40:00,24.06,24.13,24.03,24.12,77000.0,17.049,17.0986,17.0278,17.0916,77000.0
2009-05-18 14:45:00,24.12,24.17,24.11,24.15,100800.0,17.0916,17.127,17.0845,17.1128,100800.0
2009-05-18 14:50:00,24.15,24.16,24.13,24.14,75400.0,17.1128,17.1199,17.0986,17.1057,75400.0
2009-05-18 14:55:00,24.13,24.22,24.13,24.18,142000.0,17.0986,17.1624,17.0986,17.1341,142000.0
2009-05-18 15:00:00,24.17,24.18,24.11,24.12,109000.0,17.127,17.1341,17.0845,17.0916,109000.0
2009-05-18 15:05:00,24.13,24.18,24.12,24.17,73200.0,17.0986,17.1341,17.0916,17.127,73200.0
2009-05-18 15:10:00,24.17,24.18,24.14,24.17,124400.0,17.127,17.1341,17.1057,17.127,124400.0
2009-05-18 15:15:00,24.18,24.23,24.15,24.17,164200.0,17.1341,17.1695,17.1128,17.127,164200.0
2009-05-18 15:20:00,24.17,24.18,24.13,24.17,103000.0,17.127,17.1341,17.0986,17.127,103000.0
2009-05-18 15:25:00,24.17,24.23,24.11,24.15,205800.0,17.127,17.1695,17.0845,17.1128,205800.0
2009-05-18 15:30:00,24.16,24.16,24.06,24.07,243200.0,17.1199,17.1199,17.049,17.0561,243200.0
2009-05-18 15:35:00,24.08,24.13,24.06,24.13,178600.0,17.0632,17.0986,17.049,17.0986,178600.0
2009-05-18 15:40:00,24.12,24.15,24.08,24.12,184400.0,17.0916,17.1128,17.0632,17.0916,184400.0
2009-05-18 15:45:00,24.11,24.2,24.1,24.2,274600.0,17.0845,17.1483,17.0774,17.1483,274600.0
2009-05-18 15:50:00,24.2,24.23,24.15,24.16,306200.0,17.1483,17.1695,17.1128,17.1199,306200.0
2009-05-18 15:55:00,24.16,24.25,24.16,24.21,497800.0,17.1199,17.1837,17.1199,17.1553,497800.0
2009-05-19 09:30:00,24.34,24.53,24.24,24.52,179800.0,17.2475,17.3821,17.1766,17.375,179800.0
2009-05-19 09:35:00,24.52,24.75,24.52,24.74,121600.0,17.375,17.538,17.375,17.5309,121600.0
2009-05-19 09:40:00,24.71,24.72,24.47,24.49,159000.0,17.5096,17.5167,17.3396,17.3537,159000.0
2009-05-19 09:45:00,24.52,24.63,24.49,24.56,334600.0,17.375,17.453,17.3537,17.4034,334600.0
2009-05-19 09:50:00,24.57,24.6,24.42,24.42,242600.0,17.4104,17.4317,17.3041,17.3041,242600.0
2009-05-19 09:55:00,24.42,24.45,24.35,24.36,146400.0,17.3041,17.3254,17.2545,17.2616,146400.0
2009-05-19 10:00:00,24.35,24.41,24.33,24.41,136400.0,17.2545,17.2971,17.2404,17.2971,136400.0
2009-05-19 10:05:00,24.41,24.42,24.25,24.33,128800.0,17.2971,17.3041,17.1837,17.2404,128800.0
2009-05-19 10:10:00,24.31,24.32,24.21,24.29,108200.0,17.2262,17.2333,17.1553,17.212,108200.0
2009-05-19 10:15:00,24.3,24.31,24.23,24.28,121200.0,17.2191,17.2262,17.1695,17.2049,121200.0
2009-05-19 10:20:00,24.25,24.3,24.19,24.25,90800.0,17.1837,17.2191,17.1412,17.1837,90800.0
2009-05-19 10:25:00,24.25,24.41,24.25,24.33,118400.0,17.1837,17.2971,17.1837,17.2404,118400.0
2009-05-19 10:30:00,24.32,24.38,24.31,24.33,57000.0,17.2333,17.2758,17.2262,17.2404,57000.0
2009-05-19 10:35:00,24.34,24.43,24.33,24.39,136600.0,17.2475,17.3112,17.2404,17.2829,136600.0
2009-05-19 10:40:00,24.39,24.41,24.33,24.33,70400.0,17.2829,17.2971,17.2404,17.2404,70400.0
2009-05-19 10:45:00,24.33,24.39,24.3,24.32,45200.0,17.2404,17.2829,17.2191,17.2333,45200.0
2009-05-19 10:50:00,24.31,24.38,24.3,24.33,53800.0,17.2262,17.2758,17.2191,17.2404,53800.0
2009-05-19 10:55:00,24.34,24.53,24.32,24.49,279000.0,17.2475,17.3821,17.2333,17.3537,279000.0
2009-05-19 11:00:00,24.48,24.48,24.4,24.43,107800.0,17.3467,17.3467,17.29,17.3112,107800.0
2009-05-19 11:05:00,24.43,24.43,24.31,24.32,59800.0,17.3112,17.3112,17.2262,17.2333,59800.0
2009-05-19 11:10:00,24.33,24.33,24.24,24.24,74800.0,17.2404,17.2404,17.1766,17.1766,74800.0
2009-05-19 11:15:00,24.25,24.27,24.24,24.24,73000.0,17.1837,17.1979,17.1766,17.1766,73000.0
2009-05-19 11:20:00,24.23,24.25,24.18,24.19,53400.0,17.1695,17.1837,17.1341,17.1412,53400.0
2009-05-19 11:25:00,24.2,24.25,24.18,24.24,46600.0,17.1483,17.1837,17.1341,17.1766,46600.0
2009-05-19 11:30:00,24.24,24.29,24.24,24.29,58600.0,17.1766,17.212,17.1766,17.212,58600.0
2009-05-19 11:35:00,24.29,24.34,24.25,24.29,37800.0,17.212,17.2475,17.1837,17.212,37800.0
2009-05-19 11:40:00,24.28,24.36,24.28,24.34,59600.0,17.2049,17.2616,17.2049,17.2475,59600.0
2009-05-19 11:45:00,24.34,24.34,24.3,24.33,29600.0,17.2475,17.2475,17.2191,17.2404,29600.0
2009-05-19 11:50:00,24.34,24.37,24.31,24.33,57400.0,17.2475,17.2687,17.2262,17.2404,57400.0
2009-05-19 11:55:00,24.34,24.41,24.33,24.35,60000.0,17.2475,17.2971,17.2404,17.2545,60000.0
2009-05-19 12:00:00,24.35,24.36,24.33,24.34,24000.0,17.2545,17.2616,17.2404,17.2475,24000.0
2009-05-19 12:05:00,24.33,24.35,24.3,24.31,36200.0,17.2404,17.2545,17.2191,17.2262,36200.0
2009-05-19 12:10:00,24.32,24.32,24.25,24.26,41400.0,17.2333,17.2333,17.1837,17.1908,41400.0
2009-05-19 12:15:00,24.26,24.32,24.25,24.31,60000.0,17.1908,17.2333,17.1837,17.2262,60000.0
2009-05-19 12:20:00,24.31,24.32,24.26,24.26,74800.0,17.2262,17.2333,17.1908,17.1908,74800.0
2009-05-19 12:25:00,24.26,24.3,24.25,24.25,40000.0,17.1908,17.2191,17.1837,17.1837,40000.0
2009-05-19 12:30:00,24.25,24.26,24.21,24.22,42400.0,17.1837,17.1908,17.1553,17.1624,42400.0
2009-05-19 12:35:00,24.22,24.23,24.18,24.18,30600.0,17.1624,17.1695,17.1341,17.1341,30600.0
2009-05-19 12:40:00,24.19,24.21,24.17,24.18,28200.0,17.1412,17.1553,17.127,17.1341,28200.0
2009-05-19 12:45:00,24.17,24.18,24.13,24.14,43600.0,17.127,17.1341,17.0986,17.1057,43600.0
2009-05-19 12:50:00,24.14,24.15,24.1,24.1,86800.0,17.1057,17.1128,17.0774,17.0774,86800.0
2009-05-19 12:55:00,24.1,24.11,24.01,24.01,73800.0,17.0774,17.0845,17.0136,17.0136,73800.0
2009-05-19 13:00:00,24.02,24.1,24.01,24.1,74400.0,17.0207,17.0774,17.0136,17.0774,74400.0
2009-05-19 13:05:00,24.1,24.16,24.09,24.15,76600.0,17.0774,17.1199,17.0703,17.1128,76600.0
2009-05-19 13:10:00,24.16,24.16,24.1,24.12,81400.0,17.1199,17.1199,17.0774,17.0916,81400.0
2009-05-19 13:15:00,24.13,24.14,24.08,24.08,59600.0,17.0986,17.1057,17.0632,17.0632,59600.0
2009-05-19 13:20:00,24.08,24.16,24.07,24.13,71800.0,17.0632,17.1199,17.0561,17.0986,71800.0
2009-05-19 13:25:00,24.13,24.14,24.08,24.08,63000.0,17.0986,17.1057,17.0632,17.0632,63000.0
2009-05-19 13:30:00,24.09,24.1,24.03,24.03,70200.0,17.0703,17.0774,17.0278,17.0278,70200.0
2009-05-19 13:35:00,24.02,24.03,23.99,24.01,230800.0,17.0207,17.0278,16.9994,17.0136,230800.0
2009-05-19 13:40:00,24.01,24.02,23.99,24.01,62600.0,17.0136,17.0207,16.9994,17.0136,62600.0
2009-05-19 13:45:00,24.01,24.03,24.0,24.02,43000.0,17.0136,17.0278,17.0065,17.0207,43000.0
2009-05-19 13:50:00,24.01,24.04,24.0,24.01,32200.0,17.0136,17.0349,17.0065,17.0136,32200.0
2009-05-19 13:55:00,24.02,24.06,24.0,24.05,49600.0,17.0207,17.049,17.0065,17.042,49600.0
2009-05-19 14:00:00,24.06,24.08,23.99,24.0,53600.0,17.049,17.0632,16.9994,17.0065,53600.0
2009-05-19 14:05:00,24.02,24.06,24.0,24.06,50800.0,17.0207,17.049,17.0065,17.049,50800.0
2009-05-19 14:10:00,24.06,24.08,24.05,24.07,27200.0,17.049,17.0632,17.042,17.0561,27200.0
2009-05-19 14:15:00,24.06,24.13,24.05,24.11,91400.0,17.049,17.0986,17.042,17.0845,91400.0
2009-05-19 14:20:00,24.12,24.18,24.11,24.18,61000.0,17.0916,17.1341,17.0845,17.1341,61000.0
2009-05-19 14:25:00,24.18,24.23,24.18,24.22,77800.0,17.1341,17.1695,17.1341,17.1624,77800.0
2009-05-19 14:30:00,24.22,24.25,24.22,24.24,68400.0,17.1624,17.1837,17.1624,17.1766,68400.0
2009-05-19 14:35:00,24.24,24.25,24.22,24.23,69800.0,17.1766,17.1837,17.1624,17.1695,69800.0
2009-05-19 14:40:00,24.23,24.25,24.22,24.24,44000.0,17.1695,17.1837,17.1624,17.1766,44000.0
2009-05-19 14:45:00,24.23,24.28,24.23,24.25,52200.0,17.1695,17.2049,17.1695,17.1837,52200.0
2009-05-19 14:50:00,24.27,24.28,24.24,24.28,35000.0,17.1979,17.2049,17.1766,17.2049,35000.0
2009-05-19 14:55:00,24.27,24.29,24.24,24.24,50400.0,17.1979,17.212,17.1766,17.1766,50400.0
2009-05-19 15:00:00,24.24,24.25,24.21,24.22,79000.0,17.1766,17.1837,17.1553,17.1624,79000.0
2009-05-19 15:05:00,24.23,24.27,24.21,24.25,83600.0,17.1695,17.1979,17.1553,17.1837,83600.0
2009-05-19 15:10:00,24.24,24.25,24.21,24.22,58600.0,17.1766,17.1837,17.1553,17.1624,58600.0
2009-05-19 15:15:00,24.21,24.24,24.18,24.23,46600.0,17.1553,17.1766,17.1341,17.1695,46600.0
2009-05-19 15:20:00,24.24,24.25,24.21,24.25,65200.0,17.1766,17.1837,17.1553,17.1837,65200.0
2009-05-19 15:25:00,24.25,24.25,24.17,24.18,72800.0,17.1837,17.1837,17.127,17.1341,72800.0
2009-05-19 15:30:00,24.18,24.2,24.1,24.11,131200.0,17.1341,17.1483,17.0774,17.0845,131200.0
2009-05-19 15:35:00,24.12,24.18,24.11,24.16,156200.0,17.0916,17.1341,17.0845,17.1199,156200.0
2009-05-19 15:40:00,24.17,24.2,24.11,24.13,91800.0,17.127,17.1483,17.0845,17.0986,91800.0
2009-05-19 15:45:00,24.11,24.17,24.09,24.09,102400.0,17.0845,17.127,17.0703,17.0703,102400.0
2009-05-19 15:50:00,24.1,24.17,24.09,24.09,186000.0,17.0774,17.127,17.0703,17.0703,186000.0
2009-05-19 15:55:00,24.1,24.12,24.04,24.08,290800.0,17.0774,17.0916,17.0349,17.0632,290800.0
2009-05-20 09:30:00,24.32,24.74,24.32,24.55,211200.0,17.2333,17.5309,17.2333,17.3963,211200.0
2009-05-20 09:35:00,24.54,24.56,24.25,24.46,237800.0,17.3892,17.4034,17.1837,17.3325,237800.0
2009-05-20 09:40:00,24.45,24.68,24.35,24.63,124800.0,17.3254,17.4884,17.2545,17.453,124800.0
2009-05-20 09:45:00,24.59,24.74,24.55,24.72,123400.0,17.4246,17.5309,17.3963,17.5167,123400.0
2009-05-20 09:50:00,24.74,24.85,24.72,24.75,158400.0,17.5309,17.6088,17.5167,17.538,158400.0
2009-05-20 09:55:00,24.76,24.82,24.72,24.78,141000.0,17.5451,17.5876,17.5167,17.5592,141000.0
2009-05-20 10:00:00,24.79,24.9,24.78,24.9,212600.0,17.5663,17.6443,17.5592,17.6443,212600.0
2009-05-20 10:05:00,24.9,25.04,24.9,24.97,253800.0,17.6443,17.7435,17.6443,17.6939,253800.0
2009-05-20 10:10:00,24.98,25.06,24.93,25.0,290400.0,17.701,17.7577,17.6655,17.7151,290400.0
2009-05-20 10:15:00,24.99,25.1,24.98,25.08,272000.0,17.7081,17.786,17.701,17.7718,272000.0
2009-05-20 10:20:00,25.08,25.18,25.08,25.16,222400.0,17.7718,17.8427,17.7718,17.8285,222400.0
2009-05-20 10:25:00,25.16,25.18,25.1,25.15,112400.0,17.8285,17.8427,17.786,17.8214,112400.0
2009-05-20 10:30:00,25.18,25.2,25.12,25.14,111600.0,17.8427,17.8569,17.8002,17.8143,111600.0
2009-05-20 10:35:00,25.14,25.2,25.1,25.13,121000.0,17.8143,17.8569,17.786,17.8073,121000.0
2009-05-20 10:40:00,25.15,25.18,25.1,25.14,205400.0,17.8214,17.8427,17.786,17.8143,205400.0
2009-05-20 10:45:00,25.13,25.18,24.99,25.17,220000.0,17.8073,17.8427,17.7081,17.8356,220000.0
2009-05-20 10:50:00,25.17,25.18,25.09,25.12,102600.0,17.8356,17.8427,17.7789,17.8002,102600.0
2009-05-20 10:55:00,25.11,25.13,24.98,25.04,122800.0,17.7931,17.8073,17.701,17.7435,122800.0
2009-05-20 11:00:00,25.05,25.11,25.04,25.06,65600.0,17.7506,17.7931,17.7435,17.7577,65600.0
2009-05-20 11:05:00,25.05,25.1,25.03,25.03,84800.0,17.7506,17.786,17.7364,17.7364,84800.0
2009-05-20 11:10:00,25.03,25.09,25.02,25.05,82600.0,17.7364,17.7789,17.7293,17.7506,82600.0
2009-05-20 11:15:00,25.05,25.06,24.97,25.0,99400.0,17.7506,17.7577,17.6939,17.7151,99400.0
2009-05-20 11:20:00,25.0,25.0,24.86,24.87,130600.0,17.7151,17.7151,17.6159,17.623,130600.0
2009-05-20 11:25:00,24.87,24.9,24.85,24.87,85200.0,17.623,17.6443,17.6088,17.623,85200.0
2009-05-20 11:30:00,24.86,24.86,24.8,24.81,79600.0,17.6159,17.6159,17.5734,17.5805,79600.0
2009-05-20 11:35:00,24.81,24.81,24.77,24.78,90600.0,17.5805,17.5805,17.5522,17.5592,90600.0
2009-05-20 11:40:00,24.78,24.8,24.74,24.75,85000.0,17.5592,17.5734,17.5309,17.538,85000.0
2009-05-20 11:45:00,24.75,24.81,24.73,24.78,105000.0,17.538,17.5805,17.5238,17.5592,105000.0
2009-05-20 11:50:00,24.78,24.8,24.65,24.67,136800.0,17.5592,17.5734,17.4671,17.4813,136800.0
2009-05-20 11:55:00,24.67,24.68,24.56,24.59,98600.0,17.4813,17.4884,17.4034,17.4246,98600.0
2009-05-20 12:00:00,24.58,24.61,24.53,24.6,134000.0,17.4175,17.4388,17.3821,17.4317,134000.0
2009-05-20 12:05:00,24.61,24.66,24.59,24.6,74800.0,17.4388,17.4742,17.4246,17.4317,74800.0
2009-05-20 12:10:00,24.61,24.65,24.6,24.61,116000.0,17.4388,17.4671,17.4317,17.4388,116000.0
2009-05-20 12:15:00,24.61,24.66,24.58,24.63,101200.0,17.4388,17.4742,17.4175,17.453,101200.0
2009-05-20 12:20:00,24.62,24.62,24.54,24.56,72600.0,17.4459,17.4459,17.3892,17.4034,72600.0
2009-05-20 12:25:00,24.57,24.64,24.54,24.63,60400.0,17.4104,17.46,17.3892,17.453,60400.0
2009-05-20 12:30:00,24.62,24.65,24.57,24.58,59000.0,17.4459,17.4671,17.4104,17.4175,59000.0
2009-05-20 12:35:00,24.59,24.61,24.56,24.58,110600.0,17.4246,17.4388,17.4034,17.4175,110600.0
2009-05-20 12:40:00,24.57,24.67,24.56,24.67,109800.0,17.4104,17.4813,17.4034,17.4813,109800.0
2009-05-20 12:45:00,24.68,24.71,24.67,24.7,85800.0,17.4884,17.5096,17.4813,17.5026,85800.0
2009-05-20 12:50:00,24.7,24.7,24.61,24.68,65600.0,17.5026,17.5026,17.4388,17.4884,65600.0
2009-05-20 12:55:00,24.7,24.74,24.61,24.61,67000.0,17.5026,17.5309,17.4388,17.4388,67000.0
2009-05-20 13:00:00,24.61,24.61,24.55,24.6,92600.0,17.4388,17.4388,17.3963,17.4317,92600.0
2009-05-20 13:05:00,24.58,24.58,24.52,24.54,128000.0,17.4175,17.4175,17.375,17.3892,128000.0
2009-05-20 13:10:00,24.54,24.61,24.53,24.61,143200.0,17.3892,17.4388,17.3821,17.4388,143200.0
2009-05-20 13:15:00,24.61,24.62,24.57,24.58,65200.0,17.4388,17.4459,17.4104,17.4175,65200.0
2009-05-20 13:20:00,24.58,24.61,24.51,24.57,85600.0,17.4175,17.4388,17.3679,17.4104,85600.0
2009-05-20 13:25:00,24.57,24.61,24.55,24.58,80200.0,17.4104,17.4388,17.3963,17.4175,80200.0
2009-05-20 13:30:00,24.58,24.63,24.57,24.63,45200.0,17.4175,17.453,17.4104,17.453,45200.0
2009-05-20 13:35:00,24.63,24.7,24.6,24.64,114600.0,17.453,17.5026,17.4317,17.46,114600.0
2009-05-20 13:40:00,24.64,24.74,24.64,24.69,50400.0,17.46,17.5309,17.46,17.4955,50400.0
2009-05-20 13:45:00,24.68,24.7,24.65,24.68,67600.0,17.4884,17.5026,17.4671,17.4884,67600.0
2009-05-20 13:50:00,24.68,24.7,24.66,24.68,71200.0,17.4884,17.5026,17.4742,17.4884,71200.0
2009-05-20 13:55:00,24.68,24.68,24.65,24.66,29200.0,17.4884,17.4884,17.4671,17.4742,29200.0
2009-05-20 14:00:00,24.67,24.68,24.47,24.49,159400.0,17.4813,17.4884,17.3396,17.3537,159400.0
2009-05-20 14:05:00,24.5,24.61,24.47,24.56,105000.0,17.3608,17.4388,17.3396,17.4034,105000.0
2009-05-20 14:10:00,24.56,24.61,24.53,24.54,68800.0,17.4034,17.4388,17.3821,17.3892,68800.0
2009-05-20 14:15:00,24.55,24.66,24.53,24.66,72800.0,17.3963,17.4742,17.3821,17.4742,72800.0
2009-05-20 14:20:00,24.66,24.75,24.66,24.73,71200.0,17.4742,17.538,17.4742,17.5238,71200.0
2009-05-20 14:25:00,24.74,24.75,24.68,24.72,44600.0,17.5309,17.538,17.4884,17.5167,44600.0
2009-05-20 14:30:00,24.71,24.72,24.56,24.6,68400.0,17.5096,17.5167,17.4034,17.4317,68400.0
2009-05-20 14:35:00,24.61,24.66,24.57,24.65,70800.0,17.4388,17.4742,17.4104,17.4671,70800.0
2009-05-20 14:40:00,24.65,24.74,24.62,24.68,70800.0,17.4671,17.5309,17.4459,17.4884,70800.0
2009-05-20 14:45:00,24.68,24.7,24.62,24.66,59200.0,17.4884,17.5026,17.4459,17.4742,59200.0
2009-05-20 14:50:00,24.64,24.72,24.6,24.67,104600.0,17.46,17.5167,17.4317,17.4813,104600.0
2009-05-20 14:55:00,24.67,24.68,24.61,24.63,106400.0,17.4813,17.4884,17.4388,17.453,106400.0
2009-05-20 15:00:00,24.62,24.64,24.52,24.52,94600.0,17.4459,17.46,17.375,17.375,94600.0
2009-05-20 15:05:00,24.54,24.58,24.46,24.46,131600.0,17.3892,17.4175,17.3325,17.3325,131600.0
2009-05-20 15:10:00,24.46,24.47,24.35,24.39,187000.0,17.3325,17.3396,17.2545,17.2829,187000.0
2009-05-20 15:15:00,24.38,24.39,24.31,24.33,197200.0,17.2758,17.2829,17.2262,17.2404,197200.0
2009-05-20 15:20:00,24.33,24.35,24.26,24.28,158400.0,17.2404,17.2545,17.1908,17.2049,158400.0
2009-05-20 15:25:00,24.29,24.36,24.25,24.31,159400.0,17.212,17.2616,17.1837,17.2262,159400.0
2009-05-20 15:30:00,24.31,24.34,24.25,24.32,143200.0,17.2262,17.2475,17.1837,17.2333,143200.0
2009-05-20 15:35:00,24.32,24.39,24.28,24.35,110400.0,17.2333,17.2829,17.2049,17.2545,110400.0
2009-05-20 15:40:00,24.35,24.35,24.15,24.2,183600.0,17.2545,17.2545,17.1128,17.1483,183600.0
2009-05-20 15:45:00,24.2,24.24,24.16,24.23,160600.0,17.1483,17.1766,17.1199,17.1695,160600.0
2009-05-20 15:50:00,24.24,24.26,24.18,24.24,204800.0,17.1766,17.1908,17.1341,17.1766,204800.0
2009-05-20 15:55:00,24.24,24.26,24.2,24.25,249800.0,17.1766,17.1908,17.1483,17.1837,249800.0
2009-05-21 09:30:00,23.74,23.82,23.53,23.63,208400.0,16.8223,16.879,16.6735,16.7443,208400.0
2009-05-21 09:35:00,23.62,23.65,23.31,23.45,231800.0,16.7373,16.7585,16.5176,16.6168,231800.0
2009-05-21 09:40:00,23.43,23.53,23.4,23.42,259800.0,16.6026,16.6735,16.5814,16.5955,259800.0
2009-05-21 09:45:00,23.43,23.45,23.32,23.32,274800.0,16.6026,16.6168,16.5247,16.5247,274800.0
2009-05-21 09:50:00,23.34,23.39,23.29,23.3,229200.0,16.5389,16.5743,16.5034,16.5105,229200.0
2009-05-21 09:55:00,23.3,23.43,23.28,23.35,142400.0,16.5105,16.6026,16.4963,16.5459,142400.0
2009-05-21 10:00:00,23.35,23.42,23.28,23.32,182400.0,16.5459,16.5955,16.4963,16.5247,182400.0
2009-05-21 10:05:00,23.33,23.43,23.22,23.25,193800.0,16.5318,16.6026,16.4538,16.4751,193800.0
2009-05-21 10:10:00,23.24,23.31,23.1,23.25,279200.0,16.468,16.5176,16.3688,16.4751,279200.0
2009-05-21 10:15:00,23.26,23.34,23.22,23.24,108600.0,16.4822,16.5389,16.4538,16.468,108600.0
2009-05-21 10:20:00,23.24,23.29,23.2,23.24,131800.0,16.468,16.5034,16.4396,16.468,131800.0
2009-05-21 10:25:00,23.24,23.27,23.19,23.23,142000.0,16.468,16.4892,16.4326,16.4609,142000.0
2009-05-21 10:30:00,23.23,23.23,23.11,23.13,114400.0,16.4609,16.4609,16.3759,16.39,114400.0
2009-05-21 10:35:00,23.14,23.18,23.13,23.14,135200.0,16.3971,16.4255,16.39,16.3971,135200.0
2009-05-21 10:40:00,23.15,23.2,23.13,23.19,126200.0,16.4042,16.4396,16.39,16.4326,126200.0
2009-05-21 10:45:00,23.18,23.23,23.16,23.22,115800.0,16.4255,16.4609,16.4113,16.4538,115800.0
2009-05-21 10:50:00,23.22,23.22,23.13,23.13,137000.0,16.4538,16.4538,16.39,16.39,137000.0
2009-05-21 10:55:00,23.13,23.13,23.03,23.03,152400.0,16.39,16.39,16.3192,16.3192,152400.0
2009-05-21 11:00:00,23.03,23.04,23.0,23.01,85800.0,16.3192,16.3263,16.2979,16.305,85800.0
2009-05-21 11:05:00,23.02,23.04,23.0,23.03,68600.0,16.3121,16.3263,16.2979,16.3192,68600.0
2009-05-21 11:10:00,23.02,23.03,23.0,23.01,63200.0,16.3121,16.3192,16.2979,16.305,63200.0
2009-05-21 11:15:00,23.01,23.06,23.0,23.06,54200.0,16.305,16.3404,16.2979,16.3404,54200.0
2009-05-21 11:20:00,23.06,23.1,23.06,23.1,63600.0,16.3404,16.3688,16.3404,16.3688,63600.0
2009-05-21 11:25:00,23.1,23.11,23.09,23.09,36800.0,16.3688,16.3759,16.3617,16.3617,36800.0
2009-05-21 11:30:00,23.09,23.09,23.05,23.07,55000.0,16.3617,16.3617,16.3334,16.3475,55000.0
2009-05-21 11:35:00,23.07,23.17,23.05,23.15,78400.0,16.3475,16.4184,16.3334,16.4042,78400.0
2009-05-21 11:40:00,23.15,23.16,23.11,23.15,44000.0,16.4042,16.4113,16.3759,16.4042,44000.0
2009-05-21 11:45:00,23.15,23.18,23.12,23.13,28600.0,16.4042,16.4255,16.383,16.39,28600.0
2009-05-21 11:50:00,23.13,23.15,23.12,23.15,24200.0,16.39,16.4042,16.383,16.4042,24200.0
2009-05-21 11:55:00,23.14,23.24,23.14,23.18,68800.0,16.3971,16.468,16.3971,16.4255,68800.0
2009-05-21 12:00:00,23.18,23.22,23.17,23.21,90800.0,16.4255,16.4538,16.4184,16.4467,90800.0
2009-05-21 12:05:00,23.2,23.21,23.16,23.2,239800.0,16.4396,16.4467,16.4113,16.4396,239800.0
2009-05-21 12:10:00,23.2,23.2,23.16,23.17,66200.0,16.4396,16.4396,16.4113,16.4184,66200.0
2009-05-21 12:15:00,23.17,23.18,23.16,23.17,76800.0,16.4184,16.4255,16.4113,16.4184,76800.0
2009-05-21 12:20:00,23.15,23.17,23.13,23.14,36400.0,16.4042,16.4184,16.39,16.3971,36400.0
2009-05-21 12:25:00,23.15,23.15,23.05,23.07,132600.0,16.4042,16.4042,16.3334,16.3475,132600.0
2009-05-21 12:30:00,23.06,23.13,23.06,23.1,167400.0,16.3404,16.39,16.3404,16.3688,167400.0
2009-05-21 12:35:00,23.11,23.23,23.1,23.22,163400.0,16.3759,16.4609,16.3688,16.4538,163400.0
2009-05-21 12:40:00,23.23,23.23,23.13,23.14,78600.0,16.4609,16.4609,16.39,16.3971,78600.0
2009-05-21 12:45:00,23.15,23.21,23.11,23.2,40200.0,16.4042,16.4467,16.3759,16.4396,40200.0
2009-05-21 12:50:00,23.22,23.25,23.17,23.19,65200.0,16.4538,16.4751,16.4184,16.4326,65200.0
2009-05-21 12:55:00,23.19,23.25,23.19,23.24,80000.0,16.4326,16.4751,16.4326,16.468,80000.0
2009-05-21 13:00:00,23.24,23.3,23.2,23.2,92600.0,16.468,16.5105,16.4396,16.4396,92600.0
2009-05-21 13:05:00,23.2,23.24,23.15,23.18,85200.0,16.4396,16.468,16.4042,16.4255,85200.0
2009-05-21 13:10:00,23.18,23.2,23.16,23.16,58600.0,16.4255,16.4396,16.4113,16.4113,58600.0
2009-05-21 13:15:00,23.16,23.16,23.08,23.08,97800.0,16.4113,16.4113,16.3546,16.3546,97800.0
2009-05-21 13:20:00,23.08,23.14,23.05,23.07,190200.0,16.3546,16.3971,16.3334,16.3475,190200.0
2009-05-21 13:25:00,23.08,23.09,23.04,23.06,97200.0,16.3546,16.3617,16.3263,16.3404,97200.0
2009-05-21 13:30:00,23.06,23.07,23.05,23.05,42200.0,16.3404,16.3475,16.3334,16.3334,42200.0
2009-05-21 13:35:00,23.05,23.06,23.01,23.02,96400.0,16.3334,16.3404,16.305,16.3121,96400.0
2009-05-21 13:40:00,23.0,23.05,23.0,23.03,48600.0,16.2979,16.3334,16.2979,16.3192,48600.0
2009-05-21 13:45:00,23.03,23.08,23.02,23.05,56600.0,16.3192,16.3546,16.3121,16.3334,56600.0
2009-05-21 13:50:00,23.05,23.08,23.03,23.04,76600.0,16.3334,16.3546,16.3192,16.3263,76600.0
2009-05-21 13:55:00,23.04,23.07,23.02,23.04,85000.0,16.3263,16.3475,16.3121,16.3263,85000.0
2009-05-21 14:00:00,23.02,23.08,23.01,23.02,156000.0,16.3121,16.3546,16.305,16.3121,156000.0
2009-05-21 14:05:00,23.02,23.06,22.93,22.95,133600.0,16.3121,16.3404,16.2483,16.2625,133600.0
2009-05-21 14:10:00,22.96,22.98,22.91,22.91,97200.0,16.2696,16.2838,16.2342,16.2342,97200.0
2009-05-21 14:15:00,22.91,22.95,22.9,22.92,75800.0,16.2342,16.2625,16.2271,16.2412,75800.0
2009-05-21 14:20:00,22.93,22.94,22.9,22.9,73800.0,16.2483,16.2554,16.2271,16.2271,73800.0
2009-05-21 14:25:00,22.9,22.91,22.86,22.87,112400.0,16.2271,16.2342,16.1987,16.2058,112400.0
2009-05-21 14:30:00,22.88,22.93,22.84,22.89,167000.0,16.2129,16.2483,16.1845,16.22,167000.0
2009-05-21 14:35:00,22.9,22.91,22.86,22.87,85800.0,16.2271,16.2342,16.1987,16.2058,85800.0
2009-05-21 14:40:00,22.88,22.88,22.83,22.85,74000.0,16.2129,16.2129,16.1775,16.1916,74000.0
2009-05-21 14:45:00,22.86,22.88,22.84,22.84,58200.0,16.1987,16.2129,16.1845,16.1845,58200.0
2009-05-21 14:50:00,22.85,22.86,22.82,22.86,63200.0,16.1916,16.1987,16.1704,16.1987,63200.0
2009-05-21 14:55:00,22.86,22.9,22.79,22.9,203600.0,16.1987,16.2271,16.1491,16.2271,203600.0
2009-05-21 15:00:00,22.9,22.9,22.86,22.88,125000.0,16.2271,16.2271,16.1987,16.2129,125000.0
2009-05-21 15:05:00,22.88,22.88,22.84,22.84,97200.0,16.2129,16.2129,16.1845,16.1845,97200.0
2009-05-21 15:10:00,22.84,22.86,22.82,22.85,97400.0,16.1845,16.1987,16.1704,16.1916,97400.0
2009-05-21 15:15:00,22.85,22.89,22.84,22.86,87200.0,16.1916,16.22,16.1845,16.1987,87200.0
2009-05-21 15:20:00,22.88,22.88,22.84,22.86,92600.0,16.2129,16.2129,16.1845,16.1987,92600.0
2009-05-21 15:25:00,22.86,22.86,22.81,22.85,125200.0,16.1987,16.1987,16.1633,16.1916,125200.0
2009-05-21 15:30:00,22.85,22.95,22.85,22.92,235000.0,16.1916,16.2625,16.1916,16.2412,235000.0
2009-05-21 15:35:00,22.91,22.96,22.88,22.88,184800.0,16.2342,16.2696,16.2129,16.2129,184800.0
2009-05-21 15:40:00,22.88,22.89,22.82,22.89,291400.0,16.2129,16.22,16.1704,16.22,291400.0
2009-05-21 15:45:00,22.89,22.93,22.83,22.84,334600.0,16.22,16.2483,16.1775,16.1845,334600.0
2009-05-21 15:50:00,22.85,23.02,22.82,23.0,384400.0,16.1916,16.3121,16.1704,16.2979,384400.0
2009-05-21 15:55:00,23.0,23.05,22.97,23.01,652800.0,16.2979,16.3334,16.2767,16.305,652800.0
2009-05-22 09:30:00,23.01,23.42,22.89,23.18,125800.0,16.305,16.5955,16.22,16.4255,125800.0
2009-05-22 09:35:00,23.18,23.35,23.08,23.12,180000.0,16.4255,16.5459,16.3546,16.383,180000.0
2009-05-22 09:40:00,23.12,23.23,23.09,23.16,116200.0,16.383,16.4609,16.3617,16.4113,116200.0
2009-05-22 09:45:00,23.18,23.18,23.05,23.07,177600.0,16.4255,16.4255,16.3334,16.3475,177600.0
2009-05-22 09:50:00,23.05,23.09,23.0,23.03,229000.0,16.3334,16.3617,16.2979,16.3192,229000.0
2009-05-22 09:55:00,23.03,23.08,23.0,23.04,140600.0,16.3192,16.3546,16.2979,16.3263,140600.0
2009-05-22 10:00:00,23.03,23.13,23.0,23.1,83600.0,16.3192,16.39,16.2979,16.3688,83600.0
2009-05-22 10:05:00,23.11,23.22,23.1,23.13,74200.0,16.3759,16.4538,16.3688,16.39,74200.0
2009-05-22 10:10:00,23.15,23.25,23.11,23.21,75600.0,16.4042,16.4751,16.3759,16.4467,75600.0
2009-05-22 10:15:00,23.22,23.33,23.18,23.33,83800.0,16.4538,16.5318,16.4255,16.5318,83800.0
2009-05-22 10:20:00,23.34,23.43,23.34,23.38,94200.0,16.5389,16.6026,16.5389,16.5672,94200.0
2009-05-22 10:25:00,23.38,23.41,23.34,23.36,51600.0,16.5672,16.5885,16.5389,16.553,51600.0
2009-05-22 10:30:00,23.34,23.37,23.3,23.34,68000.0,16.5389,16.5601,16.5105,16.5389,68000.0
2009-05-22 10:35:00,23.34,23.35,23.28,23.28,69200.0,16.5389,16.5459,16.4963,16.4963,69200.0
2009-05-22 10:40:00,23.28,23.42,23.28,23.42,69400.0,16.4963,16.5955,16.4963,16.5955,69400.0
2009-05-22 10:45:00,23.4,23.42,23.33,23.39,44600.0,16.5814,16.5955,16.5318,16.5743,44600.0
2009-05-22 10:50:00,23.4,23.5,23.39,23.42,138200.0,16.5814,16.6522,16.5743,16.5955,138200.0
2009-05-22 10:55:00,23.4,23.43,23.34,23.41,27200.0,16.5814,16.6026,16.5389,16.5885,27200.0
2009-05-22 11:00:00,23.41,23.45,23.39,23.43,111400.0,16.5885,16.6168,16.5743,16.6026,111400.0
2009-05-22 11:05:00,23.43,23.48,23.41,23.46,191600.0,16.6026,16.6381,16.5885,16.6239,191600.0
2009-05-22 11:10:00,23.46,23.5,23.46,23.48,77400.0,16.6239,16.6522,16.6239,16.6381,77400.0
2009-05-22 11:15:00,23.49,23.54,23.46,23.46,219200.0,16.6451,16.6806,16.6239,16.6239,219200.0
2009-05-22 11:20:00,23.46,23.49,23.35,23.35,154000.0,16.6239,16.6451,16.5459,16.5459,154000.0
2009-05-22 11:25:00,23.35,23.35,23.31,23.34,46600.0,16.5459,16.5459,16.5176,16.5389,46600.0
2009-05-22 11:30:00,23.35,23.37,23.32,23.32,83600.0,16.5459,16.5601,16.5247,16.5247,83600.0
2009-05-22 11:35:00,23.32,23.33,23.25,23.25,51000.0,16.5247,16.5318,16.4751,16.4751,51000.0
2009-05-22 11:40:00,23.27,23.27,23.24,23.26,77800.0,16.4892,16.4892,16.468,16.4822,77800.0
2009-05-22 11:45:00,23.26,23.32,23.25,23.3,87600.0,16.4822,16.5247,16.4751,16.5105,87600.0
2009-05-22 11:50:00,23.3,23.32,23.23,23.27,66600.0,16.5105,16.5247,16.4609,16.4892,66600.0
2009-05-22 11:55:00,23.28,23.29,23.23,23.26,30600.0,16.4963,16.5034,16.4609,16.4822,30600.0
2009-05-22 12:00:00,23.28,23.32,23.25,23.31,54400.0,16.4963,16.5247,16.4751,16.5176,54400.0
2009-05-22 12:05:00,23.31,23.35,23.29,23.35,16800.0,16.5176,16.5459,16.5034,16.5459,16800.0
2009-05-22 12:10:00,23.36,23.4,23.32,23.34,28200.0,16.553,16.5814,16.5247,16.5389,28200.0
2009-05-22 12:15:00,23.35,23.36,23.3,23.33,37800.0,16.5459,16.553,16.5105,16.5318,37800.0
2009-05-22 12:20:00,23.34,23.35,23.28,23.31,21200.0,16.5389,16.5459,16.4963,16.5176,21200.0
2009-05-22 12:25:00,23.31,23.31,23.26,23.28,30200.0,16.5176,16.5176,16.4822,16.4963,30200.0
2009-05-22 12:30:00,23.28,23.29,23.25,23.25,27000.0,16.4963,16.5034,16.4751,16.4751,27000.0
2009-05-22 12:35:00,23.25,23.29,23.25,23.27,46600.0,16.4751,16.5034,16.4751,16.4892,46600.0
2009-05-22 12:40:00,23.29,23.31,23.27,23.27,36000.0,16.5034,16.5176,16.4892,16.4892,36000.0
2009-05-22 12:45:00,23.28,23.29,23.27,23.28,30400.0,16.4963,16.5034,16.4892,16.4963,30400.0
2009-05-22 12:50:00,23.27,23.31,23.27,23.28,35400.0,16.4892,16.5176,16.4892,16.4963,35400.0
2009-05-22 12:55:00,23.28,23.31,23.24,23.25,86800.0,16.4963,16.5176,16.468,16.4751,86800.0
2009-05-22 13:00:00,23.25,23.27,23.24,23.25,140600.0,16.4751,16.4892,16.468,16.4751,140600.0
2009-05-22 13:05:00,23.27,23.29,23.25,23.26,33600.0,16.4892,16.5034,16.4751,16.4822,33600.0
2009-05-22 13:10:00,23.26,23.31,23.24,23.28,81600.0,16.4822,16.5176,16.468,16.4963,81600.0
2009-05-22 13:15:00,23.29,23.3,23.25,23.28,35800.0,16.5034,16.5105,16.4751,16.4963,35800.0
2009-05-22 13:20:00,23.27,23.31,23.26,23.3,47800.0,16.4892,16.5176,16.4822,16.5105,47800.0
2009-05-22 13:25:00,23.3,23.32,23.27,23.27,38000.0,16.5105,16.5247,16.4892,16.4892,38000.0
2009-05-22 13:30:00,23.28,23.29,23.2,23.23,56000.0,16.4963,16.5034,16.4396,16.4609,56000.0
2009-05-22 13:35:00,23.23,23.27,23.23,23.25,26000.0,16.4609,16.4892,16.4609,16.4751,26000.0
2009-05-22 13:40:00,23.26,23.27,23.23,23.27,20600.0,16.4822,16.4892,16.4609,16.4892,20600.0
2009-05-22 13:45:00,23.29,23.3,23.27,23.28,15800.0,16.5034,16.5105,16.4892,16.4963,15800.0
2009-05-22 13:50:00,23.28,23.3,23.27,23.28,235000.0,16.4963,16.5105,16.4892,16.4963,235000.0
2009-05-22 13:55:00,23.27,23.27,23.22,23.24,290800.0,16.4892,16.4892,16.4538,16.468,290800.0
2009-05-22 14:00:00,23.24,23.31,23.23,23.31,231600.0,16.468,16.5176,16.4609,16.5176,231600.0
2009-05-22 14:05:00,23.31,23.33,23.29,23.31,239600.0,16.5176,16.5318,16.5034,16.5176,239600.0
2009-05-22 14:10:00,23.31,23.32,23.26,23.27,70600.0,16.5176,16.5247,16.4822,16.4892,70600.0
2009-05-22 14:15:00,23.27,23.29,23.25,23.28,27400.0,16.4892,16.5034,16.4751,16.4963,27400.0
2009-05-22 14:20:00,23.28,23.29,23.24,23.25,54800.0,16.4963,16.5034,16.468,16.4751,54800.0
2009-05-22 14:25:00,23.25,23.27,23.24,23.25,46800.0,16.4751,16.4892,16.468,16.4751,46800.0
2009-05-22 14:30:00,23.25,23.28,23.22,23.28,67600.0,16.4751,16.4963,16.4538,16.4963,67600.0
2009-05-22 14:35:00,23.28,23.28,23.25,23.27,40200.0,16.4963,16.4963,16.4751,16.4892,40200.0
2009-05-22 14:40:00,23.27,23.31,23.26,23.31,48600.0,16.4892,16.5176,16.4822,16.5176,48600.0
2009-05-22 14:45:00,23.32,23.33,23.29,23.3,37600.0,16.5247,16.5318,16.5034,16.5105,37600.0
2009-05-22 14:50:00,23.29,23.3,23.27,23.3,51400.0,16.5034,16.5105,16.4892,16.5105,51400.0
2009-05-22 14:55:00,23.31,23.36,23.3,23.35,61400.0,16.5176,16.553,16.5105,16.5459,61400.0
2009-05-22 15:00:00,23.35,23.35,23.31,23.33,55200.0,16.5459,16.5459,16.5176,16.5318,55200.0
2009-05-22 15:05:00,23.32,23.34,23.31,23.33,31000.0,16.5247,16.5389,16.5176,16.5318,31000.0
2009-05-22 15:10:00,23.33,23.4,23.33,23.36,34800.0,16.5318,16.5814,16.5318,16.553,34800.0
2009-05-22 15:15:00,23.36,23.36,23.25,23.28,69000.0,16.553,16.553,16.4751,16.4963,69000.0
2009-05-22 15:20:00,23.28,23.28,23.2,23.2,92600.0,16.4963,16.4963,16.4396,16.4396,92600.0
2009-05-22 15:25:00,23.2,23.23,23.18,23.22,75200.0,16.4396,16.4609,16.4255,16.4538,75200.0
2009-05-22 15:30:00,23.22,23.24,23.2,23.2,101800.0,16.4538,16.468,16.4396,16.4396,101800.0
2009-05-22 15:35:00,23.21,23.34,23.2,23.29,169800.0,16.4467,16.5389,16.4396,16.5034,169800.0
2009-05-22 15:40:00,23.29,23.29,23.22,23.22,153800.0,16.5034,16.5034,16.4538,16.4538,153800.0
2009-05-22 15:45:00,23.21,23.23,23.11,23.17,158200.0,16.4467,16.4609,16.3759,16.4184,158200.0
2009-05-22 15:50:00,23.17,23.18,23.08,23.08,156000.0,16.4184,16.4255,16.3546,16.3546,156000.0
2009-05-22 15:55:00,23.08,23.11,23.04,23.11,233800.0,16.3546,16.3759,16.3263,16.3759,233800.0
2009-05-26 09:30:00,23.21,23.21,22.98,23.1,151800.0,16.4467,16.4467,16.2838,16.3688,151800.0
2009-05-26 09:35:00,23.1,23.19,22.99,23.08,178600.0,16.3688,16.4326,16.2908,16.3546,178600.0
2009-05-26 09:40:00,23.08,23.14,22.95,23.06,111600.0,16.3546,16.3971,16.2625,16.3404,111600.0
2009-05-26 09:45:00,23.06,23.18,23.04,23.06,101000.0,16.3404,16.4255,16.3263,16.3404,101000.0
2009-05-26 09:50:00,23.06,23.23,23.04,23.12,94200.0,16.3404,16.4609,16.3263,16.383,94200.0
2009-05-26 09:55:00,23.12,23.31,23.12,23.3,146600.0,16.383,16.5176,16.383,16.5105,146600.0
2009-05-26 10:00:00,23.3,23.54,23.3,23.54,198400.0,16.5105,16.6806,16.5105,16.6806,198400.0
2009-05-26 10:05:00,23.54,23.71,23.5,23.57,254600.0,16.6806,16.801,16.6522,16.7018,254600.0
2009-05-26 10:10:00,23.58,23.71,23.57,23.58,144400.0,16.7089,16.801,16.7018,16.7089,144400.0
2009-05-26 10:15:00,23.59,23.82,23.58,23.7,172600.0,16.716,16.879,16.7089,16.7939,172600.0
2009-05-26 10:20:00,23.7,23.7,23.56,23.61,139000.0,16.7939,16.7939,16.6947,16.7302,139000.0
2009-05-26 10:25:00,23.61,23.74,23.58,23.68,107600.0,16.7302,16.8223,16.7089,16.7798,107600.0
2009-05-26 10:30:00,23.68,23.82,23.68,23.77,91600.0,16.7798,16.879,16.7798,16.8436,91600.0
2009-05-26 10:35:00,23.78,23.87,23.73,23.76,99600.0,16.8506,16.9144,16.8152,16.8365,99600.0
2009-05-26 10:40:00,23.77,23.93,23.77,23.92,135600.0,16.8436,16.9569,16.8436,16.9498,135600.0
2009-05-26 10:45:00,23.93,23.98,23.91,23.96,128400.0,16.9569,16.9924,16.9428,16.9782,128400.0
2009-05-26 10:50:00,23.94,24.03,23.92,24.02,157200.0,16.964,17.0278,16.9498,17.0207,157200.0
2009-05-26 10:55:00,24.02,24.04,23.97,24.01,122000.0,17.0207,17.0349,16.9853,17.0136,122000.0
2009-05-26 11:00:00,24.01,24.05,23.98,24.01,120000.0,17.0136,17.042,16.9924,17.0136,120000.0
2009-05-26 11:05:00,24.0,24.03,23.93,23.96,375800.0,17.0065,17.0278,16.9569,16.9782,375800.0
2009-05-26 11:10:00,23.96,24.05,23.92,24.02,172200.0,16.9782,17.042,16.9498,17.0207,172200.0
2009-05-26 11:15:00,24.02,24.04,23.86,23.99,144200.0,17.0207,17.0349,16.9073,16.9994,144200.0
2009-05-26 11:20:00,24.02,24.04,23.97,24.03,45800.0,17.0207,17.0349,16.9853,17.0278,45800.0
2009-05-26 11:25:00,24.03,24.03,23.96,23.98,42200.0,17.0278,17.0278,16.9782,16.9924,42200.0
2009-05-26 11:30:00,23.98,23.99,23.93,23.94,291200.0,16.9924,16.9994,16.9569,16.964,291200.0
2009-05-26 11:35:00,23.94,23.95,23.87,23.89,414200.0,16.964,16.9711,16.9144,16.9286,414200.0
2009-05-26 11:40:00,23.9,24.01,23.87,24.0,237200.0,16.9357,17.0136,16.9144,17.0065,237200.0
2009-05-26 11:45:00,24.0,24.16,23.98,24.15,313400.0,17.0065,17.1199,16.9924,17.1128,313400.0
2009-05-26 11:50:00,24.16,24.19,24.14,24.18,67600.0,17.1199,17.1412,17.1057,17.1341,67600.0
2009-05-26 11:55:00,24.16,24.23,24.16,24.17,106800.0,17.1199,17.1695,17.1199,17.127,106800.0
2009-05-26 12:00:00,24.16,24.23,24.14,24.2,68600.0,17.1199,17.1695,17.1057,17.1483,68600.0
2009-05-26 12:05:00,24.21,24.22,24.16,24.21,89600.0,17.1553,17.1624,17.1199,17.1553,89600.0
2009-05-26 12:10:00,24.22,24.25,24.21,24.24,40000.0,17.1624,17.1837,17.1553,17.1766,40000.0
2009-05-26 12:15:00,24.24,24.28,24.21,24.22,107400.0,17.1766,17.2049,17.1553,17.1624,107400.0
2009-05-26 12:20:00,24.22,24.25,24.19,24.25,40400.0,17.1624,17.1837,17.1412,17.1837,40400.0
2009-05-26 12:25:00,24.25,24.29,24.25,24.29,157400.0,17.1837,17.212,17.1837,17.212,157400.0
2009-05-26 12:30:00,24.29,24.3,24.24,24.28,123600.0,17.212,17.2191,17.1766,17.2049,123600.0
2009-05-26 12:35:00,24.27,24.32,24.27,24.31,57600.0,17.1979,17.2333,17.1979,17.2262,57600.0
2009-05-26 12:40:00,24.31,24.32,24.3,24.31,40400.0,17.2262,17.2333,17.2191,17.2262,40400.0
2009-05-26 12:45:00,24.3,24.39,24.27,24.39,90800.0,17.2191,17.2829,17.1979,17.2829,90800.0
2009-05-26 12:50:00,24.39,24.43,24.36,24.41,223800.0,17.2829,17.3112,17.2616,17.2971,223800.0
2009-05-26 12:55:00,24.41,24.43,24.34,24.35,120200.0,17.2971,17.3112,17.2475,17.2545,120200.0
2009-05-26 13:00:00,24.34,24.35,24.32,24.35,47000.0,17.2475,17.2545,17.2333,17.2545,47000.0
2009-05-26 13:05:00,24.35,24.36,24.3,24.31,112000.0,17.2545,17.2616,17.2191,17.2262,112000.0
2009-05-26 13:10:00,24.3,24.31,24.26,24.28,60800.0,17.2191,17.2262,17.1908,17.2049,60800.0
2009-05-26 13:15:00,24.27,24.29,24.27,24.27,49800.0,17.1979,17.212,17.1979,17.1979,49800.0
2009-05-26 13:20:00,24.28,24.29,24.23,24.25,56000.0,17.2049,17.212,17.1695,17.1837,56000.0
2009-05-26 13:25:00,24.25,24.29,24.25,24.27,75600.0,17.1837,17.212,17.1837,17.1979,75600.0
2009-05-26 13:30:00,24.28,24.29,24.25,24.26,72000.0,17.2049,17.212,17.1837,17.1908,72000.0
2009-05-26 13:35:00,24.27,24.28,24.26,24.27,45000.0,17.1979,17.2049,17.1908,17.1979,45000.0
2009-05-26 13:40:00,24.26,24.32,24.25,24.27,81200.0,17.1908,17.2333,17.1837,17.1979,81200.0
2009-05-26 13:45:00,24.28,24.3,24.27,24.28,58000.0,17.2049,17.2191,17.1979,17.2049,58000.0
2009-05-26 13:50:00,24.27,24.27,24.22,24.24,69400.0,17.1979,17.1979,17.1624,17.1766,69400.0
2009-05-26 13:55:00,24.24,24.25,24.22,24.25,79400.0,17.1766,17.1837,17.1624,17.1837,79400.0
2009-05-26 14:00:00,24.25,24.29,24.24,24.26,126200.0,17.1837,17.212,17.1766,17.1908,126200.0
2009-05-26 14:05:00,24.25,24.28,24.24,24.27,107600.0,17.1837,17.2049,17.1766,17.1979,107600.0
2009-05-26 14:10:00,24.27,24.27,24.22,24.24,136000.0,17.1979,17.1979,17.1624,17.1766,136000.0
2009-05-26 14:15:00,24.25,24.27,24.23,24.24,100800.0,17.1837,17.1979,17.1695,17.1766,100800.0
2009-05-26 14:20:00,24.24,24.24,24.13,24.13,103600.0,17.1766,17.1766,17.0986,17.0986,103600.0
2009-05-26 14:25:00,24.14,24.17,24.13,24.16,72000.0,17.1057,17.127,17.0986,17.1199,72000.0
2009-05-26 14:30:00,24.17,24.18,24.13,24.14,145400.0,17.127,17.1341,17.0986,17.1057,145400.0
2009-05-26 14:35:00,24.15,24.16,24.08,24.08,183200.0,17.1128,17.1199,17.0632,17.0632,183200.0
2009-05-26 14:40:00,24.09,24.12,24.05,24.1,497000.0,17.0703,17.0916,17.042,17.0774,497000.0
2009-05-26 14:45:00,24.1,24.11,24.05,24.07,241200.0,17.0774,17.0845,17.042,17.0561,241200.0
2009-05-26 14:50:00,24.07,24.08,24.02,24.03,141800.0,17.0561,17.0632,17.0207,17.0278,141800.0
2009-05-26 14:55:00,24.04,24.04,23.97,23.99,178200.0,17.0349,17.0349,16.9853,16.9994,178200.0
2009-05-26 15:00:00,24.0,24.04,23.99,24.02,119000.0,17.0065,17.0349,16.9994,17.0207,119000.0
2009-05-26 15:05:00,24.02,24.04,23.99,24.02,128600.0,17.0207,17.0349,16.9994,17.0207,128600.0
2009-05-26 15:10:00,24.02,24.05,24.0,24.03,113800.0,17.0207,17.042,17.0065,17.0278,113800.0
2009-05-26 15:15:00,24.03,24.03,23.89,23.95,167000.0,17.0278,17.0278,16.9286,16.9711,167000.0
2009-05-26 15:20:00,23.95,24.0,23.91,23.96,177800.0,16.9711,17.0065,16.9428,16.9782,177800.0
2009-05-26 15:25:00,23.96,24.02,23.96,23.98,101000.0,16.9782,17.0207,16.9782,16.9924,101000.0
2009-05-26 15:30:00,23.98,24.05,23.95,24.0,183600.0,16.9924,17.042,16.9711,17.0065,183600.0
2009-05-26 15:35:00,24.0,24.03,23.96,24.0,187800.0,17.0065,17.0278,16.9782,17.0065,187800.0
2009-05-26 15:40:00,24.0,24.03,23.89,23.95,316200.0,17.0065,17.0278,16.9286,16.9711,316200.0
2009-05-26 15:45:00,23.95,23.95,23.8,23.83,238600.0,16.9711,16.9711,16.8648,16.8861,238600.0
2009-05-26 15:50:00,23.82,23.96,23.82,23.93,320400.0,16.879,16.9782,16.879,16.9569,320400.0
2009-05-26 15:55:00,23.93,23.98,23.85,23.98,498600.0,16.9569,16.9924,16.9002,16.9924,498600.0
2009-05-27 09:30:00,23.9,24.05,23.5,23.53,180400.0,17.0366,17.1435,16.7515,16.7728,180400.0
2009-05-27 09:35:00,23.52,23.67,23.5,23.67,195200.0,16.7657,16.8726,16.7515,16.8726,195200.0
2009-05-27 09:40:00,23.66,23.67,23.51,23.6,72000.0,16.8655,16.8726,16.7586,16.8227,72000.0
2009-05-27 09:45:00,23.61,23.67,23.53,23.62,98400.0,16.8299,16.8726,16.7728,16.837,98400.0
2009-05-27 09:50:00,23.63,23.68,23.62,23.65,177600.0,16.8441,16.8798,16.837,16.8584,177600.0
2009-05-27 09:55:00,23.65,23.67,23.62,23.65,101200.0,16.8584,16.8726,16.837,16.8584,101200.0
2009-05-27 10:00:00,23.65,23.73,23.65,23.67,291200.0,16.8584,16.9154,16.8584,16.8726,291200.0
2009-05-27 10:05:00,23.67,23.67,23.45,23.49,242000.0,16.8726,16.8726,16.7158,16.7443,242000.0
2009-05-27 10:10:00,23.49,23.57,23.4,23.47,327200.0,16.7443,16.8014,16.6802,16.7301,327200.0
2009-05-27 10:15:00,23.47,23.57,23.4,23.43,362000.0,16.7301,16.8014,16.6802,16.7016,362000.0
2009-05-27 10:20:00,23.43,23.54,23.41,23.53,389000.0,16.7016,16.78,16.6873,16.7728,389000.0
2009-05-27 10:25:00,23.53,23.57,23.48,23.48,141600.0,16.7728,16.8014,16.7372,16.7372,141600.0
2009-05-27 10:30:00,23.49,23.51,23.27,23.28,400400.0,16.7443,16.7586,16.5875,16.5946,400400.0
2009-05-27 10:35:00,23.28,23.4,23.25,23.37,171600.0,16.5946,16.6802,16.5733,16.6588,171600.0
2009-05-27 10:40:00,23.37,23.45,23.3,23.32,239000.0,16.6588,16.7158,16.6089,16.6231,239000.0
2009-05-27 10:45:00,23.33,23.38,23.3,23.37,509000.0,16.6303,16.6659,16.6089,16.6588,509000.0
2009-05-27 10:50:00,23.38,23.39,23.25,23.27,252600.0,16.6659,16.673,16.5733,16.5875,252600.0
2009-05-27 10:55:00,23.27,23.36,23.25,23.32,198000.0,16.5875,16.6517,16.5733,16.6231,198000.0
2009-05-27 11:00:00,23.32,23.34,23.25,23.26,156000.0,16.6231,16.6374,16.5733,16.5804,156000.0
2009-05-27 11:05:00,23.25,23.27,23.18,23.23,219000.0,16.5733,16.5875,16.5234,16.559,219000.0
2009-05-27 11:10:00,23.23,23.28,23.21,23.25,154400.0,16.559,16.5946,16.5447,16.5733,154400.0
2009-05-27 11:15:00,23.25,23.26,23.2,23.24,94800.0,16.5733,16.5804,16.5376,16.5661,94800.0
2009-05-27 11:20:00,23.24,23.25,23.2,23.2,113600.0,16.5661,16.5733,16.5376,16.5376,113600.0
2009-05-27 11:25:00,23.2,23.24,23.16,23.2,115400.0,16.5376,16.5661,16.5091,16.5376,115400.0
2009-05-27 11:30:00,23.2,23.28,23.16,23.21,198000.0,16.5376,16.5946,16.5091,16.5447,198000.0
2009-05-27 11:35:00,23.22,23.3,23.19,23.28,115200.0,16.5519,16.6089,16.5305,16.5946,115200.0
2009-05-27 11:40:00,23.28,23.34,23.27,23.29,156800.0,16.5946,16.6374,16.5875,16.6018,156800.0
2009-05-27 11:45:00,23.3,23.3,23.16,23.17,185200.0,16.6089,16.6089,16.5091,16.5162,185200.0
2009-05-27 11:50:00,23.18,23.21,23.16,23.18,326400.0,16.5234,16.5447,16.5091,16.5234,326400.0
2009-05-27 11:55:00,23.18,23.18,23.09,23.16,288800.0,16.5234,16.5234,16.4592,16.5091,288800.0
2009-05-27 12:00:00,23.17,23.18,23.08,23.09,145800.0,16.5162,16.5234,16.4521,16.4592,145800.0
2009-05-27 12:05:00,23.09,23.13,23.05,23.09,195000.0,16.4592,16.4877,16.4307,16.4592,195000.0
2009-05-27 12:10:00,23.1,23.13,23.0,23.06,374000.0,16.4663,16.4877,16.395,16.4378,374000.0
2009-05-27 12:15:00,23.07,23.09,23.03,23.08,298200.0,16.4449,16.4592,16.4164,16.4521,298200.0
2009-05-27 12:20:00,23.08,23.13,23.07,23.13,104600.0,16.4521,16.4877,16.4449,16.4877,104600.0
2009-05-27 12:25:00,23.14,23.15,23.1,23.11,146800.0,16.4948,16.502,16.4663,16.4735,146800.0
2009-05-27 12:30:00,23.11,23.13,23.1,23.11,179600.0,16.4735,16.4877,16.4663,16.4735,179600.0
2009-05-27 12:35:00,23.11,23.14,23.09,23.13,68200.0,16.4735,16.4948,16.4592,16.4877,68200.0
2009-05-27 12:40:00,23.12,23.13,23.1,23.11,64800.0,16.4806,16.4877,16.4663,16.4735,64800.0
2009-05-27 12:45:00,23.11,23.13,23.09,23.11,57000.0,16.4735,16.4877,16.4592,16.4735,57000.0
2009-05-27 12:50:00,23.1,23.11,23.08,23.08,57800.0,16.4663,16.4735,16.4521,16.4521,57800.0
2009-05-27 12:55:00,23.08,23.09,23.0,23.01,61600.0,16.4521,16.4592,16.395,16.4022,61600.0
2009-05-27 13:00:00,23.01,23.11,23.0,23.11,63600.0,16.4022,16.4735,16.395,16.4735,63600.0
2009-05-27 13:05:00,23.11,23.11,23.07,23.07,97000.0,16.4735,16.4735,16.4449,16.4449,97000.0
2009-05-27 13:10:00,23.08,23.1,23.06,23.1,51200.0,16.4521,16.4663,16.4378,16.4663,51200.0
2009-05-27 13:15:00,23.09,23.11,23.07,23.08,70800.0,16.4592,16.4735,16.4449,16.4521,70800.0
2009-05-27 13:20:00,23.08,23.11,23.03,23.09,112600.0,16.4521,16.4735,16.4164,16.4592,112600.0
2009-05-27 13:25:00,23.09,23.09,23.05,23.06,41600.0,16.4592,16.4592,16.4307,16.4378,41600.0
2009-05-27 13:30:00,23.06,23.06,23.0,23.0,319000.0,16.4378,16.4378,16.395,16.395,319000.0
2009-05-27 13:35:00,23.0,23.02,22.98,22.99,303000.0,16.395,16.4093,16.3808,16.3879,303000.0
2009-05-27 13:40:00,22.99,23.0,22.97,22.98,55600.0,16.3879,16.395,16.3737,16.3808,55600.0
2009-05-27 13:45:00,22.98,22.99,22.93,22.93,70800.0,16.3808,16.3879,16.3451,16.3451,70800.0
2009-05-27 13:50:00,22.93,22.93,22.81,22.86,130000.0,16.3451,16.3451,16.2596,16.2952,130000.0
2009-05-27 13:55:00,22.86,22.91,22.85,22.91,70400.0,16.2952,16.3309,16.2881,16.3309,70400.0
2009-05-27 14:00:00,22.9,22.93,22.86,22.86,114000.0,16.3238,16.3451,16.2952,16.2952,114000.0
2009-05-27 14:05:00,22.87,22.88,22.82,22.83,77000.0,16.3024,16.3095,16.2667,16.2739,77000.0
2009-05-27 14:10:00,22.84,22.89,22.83,22.88,68600.0,16.281,16.3166,16.2739,16.3095,68600.0
2009-05-27 14:15:00,22.87,22.88,22.83,22.85,109200.0,16.3024,16.3095,16.2739,16.2881,109200.0
2009-05-27 14:20:00,22.84,22.85,22.75,22.79,202200.0,16.281,16.2881,16.2168,16.2454,202200.0
2009-05-27 14:25:00,22.78,22.85,22.78,22.81,162000.0,16.2382,16.2881,16.2382,16.2596,162000.0
2009-05-27 14:30:00,22.8,22.81,22.72,22.72,255600.0,16.2525,16.2596,16.1955,16.1955,255600.0
2009-05-27 14:35:00,22.72,22.84,22.72,22.84,97400.0,16.1955,16.281,16.1955,16.281,97400.0
2009-05-27 14:40:00,22.84,22.9,22.84,22.88,195000.0,16.281,16.3238,16.281,16.3095,195000.0
2009-05-27 14:45:00,22.88,22.92,22.87,22.92,126200.0,16.3095,16.338,16.3024,16.338,126200.0
2009-05-27 14:50:00,22.92,22.93,22.89,22.92,79000.0,16.338,16.3451,16.3166,16.338,79000.0
2009-05-27 14:55:00,22.92,22.95,22.84,22.84,112800.0,16.338,16.3594,16.281,16.281,112800.0
2009-05-27 15:00:00,22.85,22.92,22.84,22.92,69000.0,16.2881,16.338,16.281,16.338,69000.0
2009-05-27 15:05:00,22.92,23.0,22.92,22.95,144200.0,16.338,16.395,16.338,16.3594,144200.0
2009-05-27 15:10:00,22.95,22.95,22.83,22.89,112800.0,16.3594,16.3594,16.2739,16.3166,112800.0
2009-05-27 15:15:00,22.88,22.91,22.85,22.87,135200.0,16.3095,16.3309,16.2881,16.3024,135200.0
2009-05-27 15:20:00,22.86,22.86,22.72,22.73,172200.0,16.2952,16.2952,16.1955,16.2026,172200.0
2009-05-27 15:25:00,22.74,22.75,22.66,22.67,227200.0,16.2097,16.2168,16.1527,16.1598,227200.0
2009-05-27 15:30:00,22.67,22.7,22.65,22.65,192000.0,16.1598,16.1812,16.1456,16.1456,192000.0
2009-05-27 15:35:00,22.65,22.68,22.61,22.64,287200.0,16.1456,16.1669,16.117,16.1384,287200.0
2009-05-27 15:40:00,22.64,22.67,22.61,22.64,282600.0,16.1384,16.1598,16.117,16.1384,282600.0
2009-05-27 15:45:00,22.64,22.72,22.62,22.71,315200.0,16.1384,16.1955,16.1242,16.1883,315200.0
2009-05-27 15:50:00,22.71,22.73,22.64,22.67,343600.0,16.1883,16.2026,16.1384,16.1598,343600.0
2009-05-27 15:55:00,22.67,22.74,22.65,22.66,562000.0,16.1598,16.2097,16.1456,16.1527,562000.0
2009-05-28 09:30:00,22.88,22.88,22.68,22.81,191200.0,16.3095,16.3095,16.1669,16.2596,191200.0
2009-05-28 09:35:00,22.8,22.85,22.58,22.7,224600.0,16.2525,16.2881,16.0957,16.1812,224600.0
2009-05-28 09:40:00,22.71,22.8,22.57,22.61,224000.0,16.1883,16.2525,16.0885,16.117,224000.0
2009-05-28 09:45:00,22.63,22.72,22.58,22.61,210800.0,16.1313,16.1955,16.0957,16.117,210800.0
2009-05-28 09:50:00,22.64,22.65,22.41,22.43,283800.0,16.1384,16.1456,15.9745,15.9887,283800.0
2009-05-28 09:55:00,22.43,22.46,22.29,22.34,238600.0,15.9887,16.0101,15.8889,15.9246,238600.0
2009-05-28 10:00:00,22.34,22.36,22.15,22.24,295800.0,15.9246,15.9388,15.7891,15.8533,295800.0
2009-05-28 10:05:00,22.24,22.63,22.02,22.09,375400.0,15.8533,16.1313,15.6965,15.7464,375400.0
2009-05-28 10:10:00,22.09,22.1,22.0,22.1,269000.0,15.7464,15.7535,15.6822,15.7535,269000.0
2009-05-28 10:15:00,22.09,22.22,22.04,22.18,158600.0,15.7464,15.839,15.7107,15.8105,158600.0
2009-05-28 10:20:00,22.15,22.17,22.05,22.1,131800.0,15.7891,15.8034,15.7179,15.7535,131800.0
2009-05-28 10:25:00,22.11,22.19,22.09,22.18,124200.0,15.7606,15.8177,15.7464,15.8105,124200.0
2009-05-28 10:30:00,22.18,22.32,22.14,22.29,230600.0,15.8105,15.9103,15.782,15.8889,230600.0
2009-05-28 10:35:00,22.29,22.38,22.27,22.3,124400.0,15.8889,15.9531,15.8747,15.8961,124400.0
2009-05-28 10:40:00,22.3,22.42,22.29,22.34,129800.0,15.8961,15.9816,15.8889,15.9246,129800.0
2009-05-28 10:45:00,22.34,22.39,22.31,22.39,69400.0,15.9246,15.9602,15.9032,15.9602,69400.0
2009-05-28 10:50:00,22.39,22.47,22.38,22.43,267400.0,15.9602,16.0172,15.9531,15.9887,267400.0
2009-05-28 10:55:00,22.44,22.51,22.41,22.5,119200.0,15.9959,16.0458,15.9745,16.0386,119200.0
2009-05-28 11:00:00,22.5,22.54,22.46,22.54,128800.0,16.0386,16.0671,16.0101,16.0671,128800.0
2009-05-28 11:05:00,22.55,22.61,22.54,22.6,108800.0,16.0743,16.117,16.0671,16.1099,108800.0
2009-05-28 11:10:00,22.6,22.61,22.49,22.5,102000.0,16.1099,16.117,16.0315,16.0386,102000.0
2009-05-28 11:15:00,22.49,22.49,22.42,22.42,77000.0,16.0315,16.0315,15.9816,15.9816,77000.0
2009-05-28 11:20:00,22.41,22.43,22.35,22.42,163400.0,15.9745,15.9887,15.9317,15.9816,163400.0
2009-05-28 11:25:00,22.42,22.5,22.42,22.45,56400.0,15.9816,16.0386,15.9816,16.003,56400.0
2009-05-28 11:30:00,22.46,22.5,22.46,22.5,43400.0,16.0101,16.0386,16.0101,16.0386,43400.0
2009-05-28 11:35:00,22.49,22.53,22.45,22.48,387400.0,16.0315,16.06,16.003,16.0244,387400.0
2009-05-28 11:40:00,22.48,22.49,22.42,22.45,74200.0,16.0244,16.0315,15.9816,16.003,74200.0
2009-05-28 11:45:00,22.46,22.58,22.45,22.58,103800.0,16.0101,16.0957,16.003,16.0957,103800.0
2009-05-28 11:50:00,22.58,22.66,22.58,22.66,102000.0,16.0957,16.1527,16.0957,16.1527,102000.0
2009-05-28 11:55:00,22.66,22.71,22.63,22.67,129800.0,16.1527,16.1883,16.1313,16.1598,129800.0
2009-05-28 12:00:00,22.68,22.71,22.68,22.7,32400.0,16.1669,16.1883,16.1669,16.1812,32400.0
2009-05-28 12:05:00,22.7,22.7,22.6,22.63,94400.0,16.1812,16.1812,16.1099,16.1313,94400.0
2009-05-28 12:10:00,22.63,22.66,22.61,22.66,72800.0,16.1313,16.1527,16.117,16.1527,72800.0
2009-05-28 12:15:00,22.64,22.66,22.53,22.54,64800.0,16.1384,16.1527,16.06,16.0671,64800.0
2009-05-28 12:20:00,22.54,22.55,22.52,22.55,41400.0,16.0671,16.0743,16.0529,16.0743,41400.0
2009-05-28 12:25:00,22.55,22.61,22.52,22.54,43400.0,16.0743,16.117,16.0529,16.0671,43400.0
2009-05-28 12:30:00,22.52,22.56,22.51,22.54,64200.0,16.0529,16.0814,16.0458,16.0671,64200.0
2009-05-28 12:35:00,22.53,22.53,22.46,22.47,86000.0,16.06,16.06,16.0101,16.0172,86000.0
2009-05-28 12:40:00,22.47,22.49,22.46,22.49,36000.0,16.0172,16.0315,16.0101,16.0315,36000.0
2009-05-28 12:45:00,22.5,22.51,22.47,22.51,57200.0,16.0386,16.0458,16.0172,16.0458,57200.0
2009-05-28 12:50:00,22.5,22.51,22.43,22.45,79600.0,16.0386,16.0458,15.9887,16.003,79600.0
2009-05-28 12:55:00,22.45,22.46,22.4,22.43,48400.0,16.003,16.0101,15.9673,15.9887,48400.0
2009-05-28 13:00:00,22.46,22.56,22.41,22.53,134600.0,16.0101,16.0814,15.9745,16.06,134600.0
2009-05-28 13:05:00,22.52,22.61,22.52,22.58,38800.0,16.0529,16.117,16.0529,16.0957,38800.0
2009-05-28 13:10:00,22.58,22.71,22.57,22.69,109200.0,16.0957,16.1883,16.0885,16.1741,109200.0
2009-05-28 13:15:00,22.69,22.82,22.68,22.77,196600.0,16.1741,16.2667,16.1669,16.2311,196600.0
2009-05-28 13:20:00,22.77,22.83,22.73,22.76,136000.0,16.2311,16.2739,16.2026,16.224,136000.0
2009-05-28 13:25:00,22.75,22.8,22.69,22.73,93000.0,16.2168,16.2525,16.1741,16.2026,93000.0
2009-05-28 13:30:00,22.73,22.76,22.71,22.74,92400.0,16.2026,16.224,16.1883,16.2097,92400.0
2009-05-28 13:35:00,22.74,22.81,22.73,22.73,78200.0,16.2097,16.2596,16.2026,16.2026,78200.0
2009-05-28 13:40:00,22.74,22.79,22.7,22.73,42200.0,16.2097,16.2454,16.1812,16.2026,42200.0
2009-05-28 13:45:00,22.74,22.77,22.73,22.74,66400.0,16.2097,16.2311,16.2026,16.2097,66400.0
2009-05-28 13:50:00,22.75,22.77,22.68,22.68,45200.0,16.2168,16.2311,16.1669,16.1669,45200.0
2009-05-28 13:55:00,22.68,22.68,22.61,22.68,66600.0,16.1669,16.1669,16.117,16.1669,66600.0
2009-05-28 14:00:00,22.68,22.75,22.67,22.69,42400.0,16.1669,16.2168,16.1598,16.1741,42400.0
2009-05-28 14:05:00,22.68,22.76,22.68,22.75,40600.0,16.1669,16.224,16.1669,16.2168,40600.0
2009-05-28 14:10:00,22.75,22.81,22.75,22.79,56800.0,16.2168,16.2596,16.2168,16.2454,56800.0
2009-05-28 14:15:00,22.79,22.84,22.75,22.82,53000.0,16.2454,16.281,16.2168,16.2667,53000.0
2009-05-28 14:20:00,22.83,22.88,22.82,22.85,132200.0,16.2739,16.3095,16.2667,16.2881,132200.0
2009-05-28 14:25:00,22.85,22.88,22.81,22.82,88800.0,16.2881,16.3095,16.2596,16.2667,88800.0
2009-05-28 14:30:00,22.82,22.9,22.81,22.88,82800.0,16.2667,16.3238,16.2596,16.3095,82800.0
2009-05-28 14:35:00,22.88,22.9,22.86,22.87,39800.0,16.3095,16.3238,16.2952,16.3024,39800.0
2009-05-28 14:40:00,22.87,22.89,22.76,22.78,111200.0,16.3024,16.3166,16.224,16.2382,111200.0
2009-05-28 14:45:00,22.77,22.84,22.77,22.82,57400.0,16.2311,16.281,16.2311,16.2667,57400.0
2009-05-28 14:50:00,22.84,22.86,22.81,22.84,73000.0,16.281,16.2952,16.2596,16.281,73000.0
2009-05-28 14:55:00,22.85,22.88,22.79,22.86,79800.0,16.2881,16.3095,16.2454,16.2952,79800.0
2009-05-28 15:00:00,22.85,22.92,22.84,22.86,82600.0,16.2881,16.338,16.281,16.2952,82600.0
2009-05-28 15:05:00,22.86,22.89,22.84,22.84,68200.0,16.2952,16.3166,16.281,16.281,68200.0
2009-05-28 15:10:00,22.85,22.85,22.75,22.78,87600.0,16.2881,16.2881,16.2168,16.2382,87600.0
2009-05-28 15:15:00,22.78,22.84,22.77,22.8,139600.0,16.2382,16.281,16.2311,16.2525,139600.0
2009-05-28 15:20:00,22.8,22.82,22.74,22.75,96000.0,16.2525,16.2667,16.2097,16.2168,96000.0
2009-05-28 15:25:00,22.76,22.82,22.72,22.8,88800.0,16.224,16.2667,16.1955,16.2525,88800.0
2009-05-28 15:30:00,22.8,22.84,22.75,22.82,126800.0,16.2525,16.281,16.2168,16.2667,126800.0
2009-05-28 15:35:00,22.82,22.84,22.75,22.83,109200.0,16.2667,16.281,16.2168,16.2739,109200.0
2009-05-28 15:40:00,22.83,22.89,22.78,22.81,189400.0,16.2739,16.3166,16.2382,16.2596,189400.0
2009-05-28 15:45:00,22.81,22.82,22.75,22.81,193400.0,16.2596,16.2667,16.2168,16.2596,193400.0
2009-05-28 15:50:00,22.81,22.83,22.68,22.69,285000.0,16.2596,16.2739,16.1669,16.1741,285000.0
2009-05-28 15:55:00,22.7,22.8,22.68,22.78,327600.0,16.1812,16.2525,16.1669,16.2382,327600.0
2009-05-29 09:30:00,22.98,23.19,22.93,23.07,225000.0,16.3808,16.5305,16.3451,16.4449,225000.0
2009-05-29 09:35:00,23.07,23.31,22.93,23.29,227200.0,16.4449,16.616,16.3451,16.6018,227200.0
2009-05-29 09:40:00,23.29,23.49,23.29,23.46,388400.0,16.6018,16.7443,16.6018,16.7229,388400.0
2009-05-29 09:45:00,23.45,23.55,23.24,23.46,477200.0,16.7158,16.7871,16.5661,16.7229,477200.0
2009-05-29 09:50:00,23.45,23.48,23.33,23.34,343600.0,16.7158,16.7372,16.6303,16.6374,343600.0
2009-05-29 09:55:00,23.33,23.45,23.32,23.43,208200.0,16.6303,16.7158,16.6231,16.7016,208200.0
2009-05-29 10:00:00,23.43,23.44,23.32,23.36,145000.0,16.7016,16.7087,16.6231,16.6517,145000.0
2009-05-29 10:05:00,23.36,23.42,23.36,23.4,128800.0,16.6517,16.6944,16.6517,16.6802,128800.0
2009-05-29 10:10:00,23.4,23.45,23.36,23.43,193800.0,16.6802,16.7158,16.6517,16.7016,193800.0
2009-05-29 10:15:00,23.45,23.56,23.43,23.54,158200.0,16.7158,16.7942,16.7016,16.78,158200.0
2009-05-29 10:20:00,23.54,23.66,23.47,23.64,177200.0,16.78,16.8655,16.7301,16.8513,177200.0
2009-05-29 10:25:00,23.64,23.67,23.58,23.67,223000.0,16.8513,16.8726,16.8085,16.8726,223000.0
2009-05-29 10:30:00,23.67,23.73,23.67,23.71,215800.0,16.8726,16.9154,16.8726,16.9012,215800.0
2009-05-29 10:35:00,23.71,23.73,23.61,23.67,195200.0,16.9012,16.9154,16.8299,16.8726,195200.0
2009-05-29 10:40:00,23.67,23.72,23.61,23.63,190200.0,16.8726,16.9083,16.8299,16.8441,190200.0
2009-05-29 10:45:00,23.61,23.68,23.53,23.67,260000.0,16.8299,16.8798,16.7728,16.8726,260000.0
2009-05-29 10:50:00,23.67,23.75,23.64,23.73,209000.0,16.8726,16.9297,16.8513,16.9154,209000.0
2009-05-29 10:55:00,23.74,23.78,23.73,23.73,91000.0,16.9225,16.951,16.9154,16.9154,91000.0
2009-05-29 11:00:00,23.73,23.74,23.62,23.7,142000.0,16.9154,16.9225,16.837,16.894,142000.0
2009-05-29 11:05:00,23.69,23.73,23.63,23.71,159800.0,16.8869,16.9154,16.8441,16.9012,159800.0
2009-05-29 11:10:00,23.71,23.73,23.65,23.72,145200.0,16.9012,16.9154,16.8584,16.9083,145200.0
2009-05-29 11:15:00,23.72,23.74,23.66,23.68,93200.0,16.9083,16.9225,16.8655,16.8798,93200.0
2009-05-29 11:20:00,23.67,23.79,23.67,23.77,120600.0,16.8726,16.9582,16.8726,16.9439,120600.0
2009-05-29 11:25:00,23.77,23.84,23.73,23.74,139200.0,16.9439,16.9938,16.9154,16.9225,139200.0
2009-05-29 11:30:00,23.75,23.77,23.72,23.73,169200.0,16.9297,16.9439,16.9083,16.9154,169200.0
2009-05-29 11:35:00,23.74,23.78,23.7,23.72,218600.0,16.9225,16.951,16.894,16.9083,218600.0
2009-05-29 11:40:00,23.72,23.8,23.67,23.79,154600.0,16.9083,16.9653,16.8726,16.9582,154600.0
2009-05-29 11:45:00,23.79,23.83,23.79,23.81,123200.0,16.9582,16.9867,16.9582,16.9724,123200.0
2009-05-29 11:50:00,23.81,23.84,23.8,23.82,103800.0,16.9724,16.9938,16.9653,16.9796,103800.0
2009-05-29 11:55:00,23.83,23.85,23.81,23.83,127600.0,16.9867,17.0009,16.9724,16.9867,127600.0
2009-05-29 12:00:00,23.85,23.9,23.81,23.89,106600.0,17.0009,17.0366,16.9724,17.0295,106600.0
2009-05-29 12:05:00,23.89,23.91,23.87,23.89,155000.0,17.0295,17.0437,17.0152,17.0295,155000.0
2009-05-29 12:10:00,23.89,23.92,23.86,23.88,453800.0,17.0295,17.0508,17.0081,17.0223,453800.0
2009-05-29 12:15:00,23.88,23.98,23.86,23.96,461200.0,17.0223,17.0936,17.0081,17.0794,461200.0
2009-05-29 12:20:00,23.96,24.05,23.96,24.05,248000.0,17.0794,17.1435,17.0794,17.1435,248000.0
2009-05-29 12:25:00,24.04,24.18,24.03,24.17,213600.0,17.1364,17.2362,17.1293,17.2291,213600.0
2009-05-29 12:30:00,24.17,24.18,24.13,24.16,435600.0,17.2291,17.2362,17.2005,17.2219,435600.0
2009-05-29 12:35:00,24.16,24.23,24.11,24.18,392800.0,17.2219,17.2718,17.1863,17.2362,392800.0
2009-05-29 12:40:00,24.18,24.18,24.11,24.16,106400.0,17.2362,17.2362,17.1863,17.2219,106400.0
2009-05-29 12:45:00,24.15,24.21,24.14,24.17,114600.0,17.2148,17.2576,17.2077,17.2291,114600.0
2009-05-29 12:50:00,24.18,24.18,24.15,24.17,105200.0,17.2362,17.2362,17.2148,17.2291,105200.0
2009-05-29 12:55:00,24.17,24.17,24.13,24.13,85200.0,17.2291,17.2291,17.2005,17.2005,85200.0
2009-05-29 13:00:00,24.13,24.18,24.12,24.17,207000.0,17.2005,17.2362,17.1934,17.2291,207000.0
2009-05-29 13:05:00,24.17,24.24,24.17,24.22,115200.0,17.2291,17.279,17.2291,17.2647,115200.0
2009-05-29 13:10:00,24.22,24.26,24.21,24.24,128600.0,17.2647,17.2932,17.2576,17.279,128600.0
2009-05-29 13:15:00,24.25,24.25,24.2,24.25,96400.0,17.2861,17.2861,17.2504,17.2861,96400.0
2009-05-29 13:20:00,24.25,24.25,24.21,24.24,110000.0,17.2861,17.2861,17.2576,17.279,110000.0
2009-05-29 13:25:00,24.24,24.3,24.22,24.3,129000.0,17.279,17.3217,17.2647,17.3217,129000.0
2009-05-29 13:30:00,24.3,24.37,24.29,24.36,118600.0,17.3217,17.3716,17.3146,17.3645,118600.0
2009-05-29 13:35:00,24.36,24.38,24.34,24.38,219600.0,17.3645,17.3787,17.3502,17.3787,219600.0
2009-05-29 13:40:00,24.38,24.44,24.36,24.43,229400.0,17.3787,17.4215,17.3645,17.4144,229400.0
2009-05-29 13:45:00,24.42,24.47,24.41,24.46,176400.0,17.4073,17.4429,17.4001,17.4358,176400.0
2009-05-29 13:50:00,24.46,24.46,24.13,24.4,352200.0,17.4358,17.4358,17.2005,17.393,352200.0
2009-05-29 13:55:00,24.4,24.45,24.4,24.43,126000.0,17.393,17.4286,17.393,17.4144,126000.0
2009-05-29 14:00:00,24.43,24.46,24.41,24.42,171600.0,17.4144,17.4358,17.4001,17.4073,171600.0
2009-05-29 14:05:00,24.41,24.43,24.13,24.42,207400.0,17.4001,17.4144,17.2005,17.4073,207400.0
2009-05-29 14:10:00,24.43,24.43,24.4,24.4,134600.0,17.4144,17.4144,17.393,17.393,134600.0
2009-05-29 14:15:00,24.4,24.41,24.38,24.39,95600.0,17.393,17.4001,17.3787,17.3859,95600.0
2009-05-29 14:20:00,24.39,24.39,24.35,24.36,110400.0,17.3859,17.3859,17.3574,17.3645,110400.0
2009-05-29 14:25:00,24.36,24.36,24.33,24.34,77200.0,17.3645,17.3645,17.3431,17.3502,77200.0
2009-05-29 14:30:00,24.34,24.36,24.31,24.32,127400.0,17.3502,17.3645,17.3288,17.336,127400.0
2009-05-29 14:35:00,24.32,24.33,24.29,24.29,142600.0,17.336,17.3431,17.3146,17.3146,142600.0
2009-05-29 14:40:00,24.3,24.3,24.27,24.28,114800.0,17.3217,17.3217,17.3003,17.3075,114800.0
2009-05-29 14:45:00,24.27,24.3,24.26,24.29,103400.0,17.3003,17.3217,17.2932,17.3146,103400.0
2009-05-29 14:50:00,24.28,24.32,24.25,24.27,205000.0,17.3075,17.336,17.2861,17.3003,205000.0
2009-05-29 14:55:00,24.26,24.33,24.25,24.33,130600.0,17.2932,17.3431,17.2861,17.3431,130600.0
2009-05-29 15:00:00,24.33,24.33,24.27,24.31,144400.0,17.3431,17.3431,17.3003,17.3288,144400.0
2009-05-29 15:05:00,24.31,24.43,24.3,24.38,209600.0,17.3288,17.4144,17.3217,17.3787,209600.0
2009-05-29 15:10:00,24.38,24.43,24.38,24.43,196000.0,17.3787,17.4144,17.3787,17.4144,196000.0
2009-05-29 15:15:00,24.43,24.48,24.42,24.48,171600.0,17.4144,17.45,17.4073,17.45,171600.0
2009-05-29 15:20:00,24.48,24.49,24.46,24.47,195000.0,17.45,17.4572,17.4358,17.4429,195000.0
2009-05-29 15:25:00,24.47,24.5,24.47,24.47,217200.0,17.4429,17.4643,17.4429,17.4429,217200.0
2009-05-29 15:30:00,24.47,24.49,24.38,24.4,260800.0,17.4429,17.4572,17.3787,17.393,260800.0
2009-05-29 15:35:00,24.4,24.44,24.36,24.42,245200.0,17.393,17.4215,17.3645,17.4073,245200.0
2009-05-29 15:40:00,24.42,24.5,24.41,24.49,438200.0,17.4073,17.4643,17.4001,17.4572,438200.0
2009-05-29 15:45:00,24.49,24.5,24.39,24.45,403600.0,17.4572,17.4643,17.3859,17.4286,403600.0
2009-05-29 15:50:00,24.45,24.5,24.42,24.42,605000.0,17.4286,17.4643,17.4073,17.4073,605000.0
2009-05-29 15:55:00,24.42,24.66,24.41,24.65,1059000.0,17.4073,17.5783,17.4001,17.5712,1059000.0
2009-06-01 09:30:00,25.32,25.33,24.89,25.06,285600.0,18.0488,18.0559,17.7423,17.8635,285600.0
2009-06-01 09:35:00,25.04,25.38,25.0,25.35,230800.0,17.8492,18.0916,17.8207,18.0702,230800.0
2009-06-01 09:40:00,25.35,25.61,25.35,25.59,436800.0,18.0702,18.2555,18.0702,18.2413,436800.0
2009-06-01 09:45:00,25.59,25.71,25.56,25.57,252200.0,18.2413,18.3268,18.2199,18.227,252200.0
2009-06-01 09:50:00,25.59,25.71,25.43,25.58,305000.0,18.2413,18.3268,18.1272,18.2341,305000.0
2009-06-01 09:55:00,25.58,25.71,25.56,25.64,214200.0,18.2341,18.3268,18.2199,18.2769,214200.0
2009-06-01 10:00:00,25.64,26.05,25.62,26.01,583600.0,18.2769,18.5692,18.2627,18.5407,583600.0
2009-06-01 10:05:00,26.01,26.14,26.0,26.09,322600.0,18.5407,18.6333,18.5335,18.5977,322600.0
2009-06-01 10:10:00,26.1,26.15,26.01,26.13,225000.0,18.6048,18.6405,18.5407,18.6262,225000.0
2009-06-01 10:15:00,26.13,26.18,26.0,26.18,242600.0,18.6262,18.6618,18.5335,18.6618,242600.0
2009-06-01 10:20:00,26.18,26.18,26.02,26.02,190000.0,18.6618,18.6618,18.5478,18.5478,190000.0
2009-06-01 10:25:00,26.02,26.06,25.99,26.0,435800.0,18.5478,18.5763,18.5264,18.5335,435800.0
2009-06-01 10:30:00,26.0,26.01,25.82,25.88,326400.0,18.5335,18.5407,18.4052,18.448,326400.0
2009-06-01 10:35:00,25.88,25.94,25.85,25.9,156200.0,18.448,18.4908,18.4266,18.4622,156200.0
2009-06-01 10:40:00,25.91,25.93,25.86,25.88,100600.0,18.4694,18.4836,18.4337,18.448,100600.0
2009-06-01 10:45:00,25.89,25.92,25.88,25.9,237600.0,18.4551,18.4765,18.448,18.4622,237600.0
2009-06-01 10:50:00,25.91,25.92,25.89,25.92,162800.0,18.4694,18.4765,18.4551,18.4765,162800.0
2009-06-01 10:55:00,25.92,26.1,25.92,25.98,286200.0,18.4765,18.6048,18.4765,18.5193,286200.0
2009-06-01 11:00:00,25.99,26.16,25.98,26.15,256400.0,18.5264,18.6476,18.5193,18.6405,256400.0
2009-06-01 11:05:00,26.15,26.22,26.04,26.04,196600.0,18.6405,18.6904,18.562,18.562,196600.0
2009-06-01 11:10:00,26.03,26.1,25.99,25.99,98600.0,18.5549,18.6048,18.5264,18.5264,98600.0
2009-06-01 11:15:00,25.99,25.99,25.87,25.98,163400.0,18.5264,18.5264,18.4409,18.5193,163400.0
2009-06-01 11:20:00,25.98,26.0,25.89,25.9,80400.0,18.5193,18.5335,18.4551,18.4622,80400.0
2009-06-01 11:25:00,25.9,25.98,25.89,25.97,56400.0,18.4622,18.5193,18.4551,18.5121,56400.0
2009-06-01 11:30:00,25.98,25.99,25.93,25.96,55600.0,18.5193,18.5264,18.4836,18.505,55600.0
2009-06-01 11:35:00,25.95,25.99,25.93,25.95,75400.0,18.4979,18.5264,18.4836,18.4979,75400.0
2009-06-01 11:40:00,25.95,25.99,25.9,25.91,54000.0,18.4979,18.5264,18.4622,18.4694,54000.0
2009-06-01 11:45:00,25.91,25.96,25.9,25.92,70200.0,18.4694,18.505,18.4622,18.4765,70200.0
2009-06-01 11:50:00,25.91,25.91,25.86,25.91,81200.0,18.4694,18.4694,18.4337,18.4694,81200.0
2009-06-01 11:55:00,25.92,26.0,25.87,25.97,132000.0,18.4765,18.5335,18.4409,18.5121,132000.0
2009-06-01 12:00:00,25.97,26.0,25.93,25.98,161200.0,18.5121,18.5335,18.4836,18.5193,161200.0
2009-06-01 12:05:00,25.98,26.07,25.98,26.01,127800.0,18.5193,18.5834,18.5193,18.5407,127800.0
2009-06-01 12:10:00,26.0,26.09,26.0,26.09,68000.0,18.5335,18.5977,18.5335,18.5977,68000.0
2009-06-01 12:15:00,26.09,26.11,26.08,26.09,67000.0,18.5977,18.6119,18.5906,18.5977,67000.0
2009-06-01 12:20:00,26.1,26.11,26.07,26.07,79200.0,18.6048,18.6119,18.5834,18.5834,79200.0
2009-06-01 12:25:00,26.07,26.25,26.06,26.24,186800.0,18.5834,18.7117,18.5763,18.7046,186800.0
2009-06-01 12:30:00,26.24,26.25,26.2,26.25,148800.0,18.7046,18.7117,18.6761,18.7117,148800.0
2009-06-01 12:35:00,26.25,26.27,26.21,26.22,137000.0,18.7117,18.726,18.6832,18.6904,137000.0
2009-06-01 12:40:00,26.21,26.3,26.21,26.3,130600.0,18.6832,18.7474,18.6832,18.7474,130600.0
2009-06-01 12:45:00,26.3,26.3,26.25,26.29,138200.0,18.7474,18.7474,18.7117,18.7402,138200.0
2009-06-01 12:50:00,26.29,26.32,26.27,26.28,127400.0,18.7402,18.7616,18.726,18.7331,127400.0
2009-06-01 12:55:00,26.28,26.35,26.28,26.28,151400.0,18.7331,18.783,18.7331,18.7331,151400.0
2009-06-01 13:00:00,26.28,26.28,26.16,26.18,146000.0,18.7331,18.7331,18.6476,18.6618,146000.0
2009-06-01 13:05:00,26.18,26.35,26.15,26.29,219800.0,18.6618,18.783,18.6405,18.7402,219800.0
2009-06-01 13:10:00,26.29,26.31,26.25,26.28,108200.0,18.7402,18.7545,18.7117,18.7331,108200.0
2009-06-01 13:15:00,26.29,26.34,26.28,26.33,109400.0,18.7402,18.7759,18.7331,18.7688,109400.0
2009-06-01 13:20:00,26.34,26.41,26.33,26.4,136800.0,18.7759,18.8258,18.7688,18.8187,136800.0
2009-06-01 13:25:00,26.4,26.52,26.4,26.48,207000.0,18.8187,18.9042,18.8187,18.8757,207000.0
2009-06-01 13:30:00,26.49,26.54,26.43,26.43,189600.0,18.8828,18.9185,18.84,18.84,189600.0
2009-06-01 13:35:00,26.43,26.46,26.4,26.43,93400.0,18.84,18.8614,18.8187,18.84,93400.0
2009-06-01 13:40:00,26.43,26.48,26.42,26.46,200600.0,18.84,18.8757,18.8329,18.8614,200600.0
2009-06-01 13:45:00,26.46,26.55,26.46,26.5,141200.0,18.8614,18.9256,18.8614,18.8899,141200.0
2009-06-01 13:50:00,26.5,26.55,26.5,26.55,102800.0,18.8899,18.9256,18.8899,18.9256,102800.0
2009-06-01 13:55:00,26.54,26.61,26.53,26.57,204200.0,18.9185,18.9684,18.9113,18.9398,204200.0
2009-06-01 14:00:00,26.57,26.59,26.5,26.54,155200.0,18.9398,18.9541,18.8899,18.9185,155200.0
2009-06-01 14:05:00,26.54,26.56,26.42,26.44,168800.0,18.9185,18.9327,18.8329,18.8472,168800.0
2009-06-01 14:10:00,26.45,26.49,26.39,26.4,129000.0,18.8543,18.8828,18.8115,18.8187,129000.0
2009-06-01 14:15:00,26.41,26.5,26.41,26.45,125600.0,18.8258,18.8899,18.8258,18.8543,125600.0
2009-06-01 14:20:00,26.45,26.48,26.42,26.45,118200.0,18.8543,18.8757,18.8329,18.8543,118200.0
2009-06-01 14:25:00,26.45,26.47,26.43,26.44,131600.0,18.8543,18.8686,18.84,18.8472,131600.0
2009-06-01 14:30:00,26.44,26.45,26.36,26.38,150800.0,18.8472,18.8543,18.7901,18.8044,150800.0
2009-06-01 14:35:00,26.38,26.4,26.34,26.36,117400.0,18.8044,18.8187,18.7759,18.7901,117400.0
2009-06-01 14:40:00,26.36,26.4,26.33,26.35,108000.0,18.7901,18.8187,18.7688,18.783,108000.0
2009-06-01 14:45:00,26.36,26.41,26.29,26.31,178800.0,18.7901,18.8258,18.7402,18.7545,178800.0
2009-06-01 14:50:00,26.3,26.3,26.24,26.25,189600.0,18.7474,18.7474,18.7046,18.7117,189600.0
2009-06-01 14:55:00,26.25,26.29,26.21,26.28,140000.0,18.7117,18.7402,18.6832,18.7331,140000.0
2009-06-01 15:00:00,26.28,26.36,26.28,26.3,103000.0,18.7331,18.7901,18.7331,18.7474,103000.0
2009-06-01 15:05:00,26.3,26.31,26.18,26.18,171200.0,18.7474,18.7545,18.6618,18.6618,171200.0
2009-06-01 15:10:00,26.17,26.24,26.13,26.18,227800.0,18.6547,18.7046,18.6262,18.6618,227800.0
2009-06-01 15:15:00,26.18,26.18,26.11,26.11,182000.0,18.6618,18.6618,18.6119,18.6119,182000.0
2009-06-01 15:20:00,26.12,26.19,26.1,26.17,185800.0,18.6191,18.669,18.6048,18.6547,185800.0
2009-06-01 15:25:00,26.16,26.22,26.13,26.2,144600.0,18.6476,18.6904,18.6262,18.6761,144600.0
2009-06-01 15:30:00,26.2,26.22,26.09,26.11,284000.0,18.6761,18.6904,18.5977,18.6119,284000.0
2009-06-01 15:35:00,26.12,26.13,26.06,26.11,358200.0,18.6191,18.6262,18.5763,18.6119,358200.0
2009-06-01 15:40:00,26.11,26.13,26.05,26.05,422400.0,18.6119,18.6262,18.5692,18.5692,422400.0
2009-06-01 15:45:00,26.06,26.06,25.95,25.97,341400.0,18.5763,18.5763,18.4979,18.5121,341400.0
2009-06-01 15:50:00,25.97,26.1,25.97,26.03,411400.0,18.5121,18.6048,18.5121,18.5549,411400.0
2009-06-01 15:55:00,26.03,26.04,25.88,25.99,671600.0,18.5549,18.562,18.448,18.5264,671600.0
2009-06-02 09:30:00,26.13,26.25,25.89,26.25,177600.0,18.6262,18.7117,18.4551,18.7117,177600.0
2009-06-02 09:35:00,26.25,26.44,26.18,26.41,185400.0,18.7117,18.8472,18.6618,18.8258,185400.0
2009-06-02 09:40:00,26.4,26.66,26.36,26.54,369200.0,18.8187,19.004,18.7901,18.9185,369200.0
2009-06-02 09:45:00,26.54,26.63,26.4,26.45,273000.0,18.9185,18.9826,18.8187,18.8543,273000.0
2009-06-02 09:50:00,26.45,26.73,26.43,26.69,166200.0,18.8543,19.0539,18.84,19.0254,166200.0
2009-06-02 09:55:00,26.68,26.73,26.59,26.68,147200.0,19.0183,19.0539,18.9541,19.0183,147200.0
2009-06-02 10:00:00,26.68,26.96,26.68,26.78,387800.0,19.0183,19.2178,19.0183,19.0895,387800.0
2009-06-02 10:05:00,26.79,26.84,26.74,26.76,175600.0,19.0967,19.1323,19.061,19.0753,175600.0
2009-06-02 10:10:00,26.77,26.8,26.71,26.76,229600.0,19.0824,19.1038,19.0396,19.0753,229600.0
2009-06-02 10:15:00,26.76,26.79,26.59,26.67,130400.0,19.0753,19.0967,18.9541,19.0111,130400.0
2009-06-02 10:20:00,26.67,26.69,26.58,26.65,168600.0,19.0111,19.0254,18.947,18.9969,168600.0
2009-06-02 10:25:00,26.65,26.78,26.64,26.68,117200.0,18.9969,19.0895,18.9897,19.0183,117200.0
2009-06-02 10:30:00,26.7,26.75,26.66,26.67,76000.0,19.0325,19.0681,19.004,19.0111,76000.0
2009-06-02 10:35:00,26.66,26.68,26.61,26.66,233200.0,19.004,19.0183,18.9684,19.004,233200.0
2009-06-02 10:40:00,26.66,26.72,26.64,26.68,183200.0,19.004,19.0468,18.9897,19.0183,183200.0
2009-06-02 10:45:00,26.69,26.7,26.58,26.62,79800.0,19.0254,19.0325,18.947,18.9755,79800.0
2009-06-02 10:50:00,26.63,26.66,26.57,26.58,102200.0,18.9826,19.004,18.9398,18.947,102200.0
2009-06-02 10:55:00,26.59,26.66,26.58,26.58,171800.0,18.9541,19.004,18.947,18.947,171800.0
2009-06-02 11:00:00,26.58,26.61,26.46,26.51,174600.0,18.947,18.9684,18.8614,18.8971,174600.0
2009-06-02 11:05:00,26.51,26.53,26.41,26.45,236800.0,18.8971,18.9113,18.8258,18.8543,236800.0
2009-06-02 11:10:00,26.44,26.46,26.39,26.43,139000.0,18.8472,18.8614,18.8115,18.84,139000.0
2009-06-02 11:15:00,26.43,26.49,26.42,26.47,194800.0,18.84,18.8828,18.8329,18.8686,194800.0
2009-06-02 11:20:00,26.47,26.53,26.46,26.5,108000.0,18.8686,18.9113,18.8614,18.8899,108000.0
2009-06-02 11:25:00,26.51,26.51,26.39,26.4,109400.0,18.8971,18.8971,18.8115,18.8187,109400.0
2009-06-02 11:30:00,26.39,26.42,26.25,26.29,187600.0,18.8115,18.8329,18.7117,18.7402,187600.0
2009-06-02 11:35:00,26.27,26.3,26.25,26.28,443200.0,18.726,18.7474,18.7117,18.7331,443200.0
2009-06-02 11:40:00,26.28,26.28,26.18,26.18,131000.0,18.7331,18.7331,18.6618,18.6618,131000.0
2009-06-02 11:45:00,26.18,26.32,26.18,26.2,164600.0,18.6618,18.7616,18.6618,18.6761,164600.0
2009-06-02 11:50:00,26.18,26.25,26.18,26.25,77600.0,18.6618,18.7117,18.6618,18.7117,77600.0
2009-06-02 11:55:00,26.25,26.28,26.2,26.22,93800.0,18.7117,18.7331,18.6761,18.6904,93800.0
2009-06-02 12:00:00,26.22,26.36,26.21,26.35,109200.0,18.6904,18.7901,18.6832,18.783,109200.0
2009-06-02 12:05:00,26.36,26.38,26.3,26.35,86600.0,18.7901,18.8044,18.7474,18.783,86600.0
2009-06-02 12:10:00,26.35,26.37,26.34,26.35,38400.0,18.783,18.7973,18.7759,18.783,38400.0
2009-06-02 12:15:00,26.35,26.39,26.32,26.34,104800.0,18.783,18.8115,18.7616,18.7759,104800.0
2009-06-02 12:20:00,26.34,26.35,26.3,26.32,53800.0,18.7759,18.783,18.7474,18.7616,53800.0
2009-06-02 12:25:00,26.32,26.33,26.28,26.3,112800.0,18.7616,18.7688,18.7331,18.7474,112800.0
2009-06-02 12:30:00,26.3,26.31,26.24,26.25,36800.0,18.7474,18.7545,18.7046,18.7117,36800.0
2009-06-02 12:35:00,26.27,26.33,26.25,26.33,64800.0,18.726,18.7688,18.7117,18.7688,64800.0
2009-06-02 12:40:00,26.33,26.35,26.3,26.33,44200.0,18.7688,18.783,18.7474,18.7688,44200.0
2009-06-02 12:45:00,26.33,26.38,26.33,26.36,50600.0,18.7688,18.8044,18.7688,18.7901,50600.0
2009-06-02 12:50:00,26.36,26.4,26.31,26.39,53800.0,18.7901,18.8187,18.7545,18.8115,53800.0
2009-06-02 12:55:00,26.39,26.42,26.36,26.41,62600.0,18.8115,18.8329,18.7901,18.8258,62600.0
2009-06-02 13:00:00,26.4,26.46,26.39,26.42,152400.0,18.8187,18.8614,18.8115,18.8329,152400.0
2009-06-02 13:05:00,26.43,26.49,26.43,26.48,100000.0,18.84,18.8828,18.84,18.8757,100000.0
2009-06-02 13:10:00,26.48,26.49,26.45,26.45,99400.0,18.8757,18.8828,18.8543,18.8543,99400.0
2009-06-02 13:15:00,26.45,26.48,26.43,26.47,69400.0,18.8543,18.8757,18.84,18.8686,69400.0
2009-06-02 13:20:00,26.47,26.5,26.43,26.48,65600.0,18.8686,18.8899,18.84,18.8757,65600.0
2009-06-02 13:25:00,26.47,26.57,26.47,26.52,72000.0,18.8686,18.9398,18.8686,18.9042,72000.0
2009-06-02 13:30:00,26.52,26.55,26.5,26.5,58400.0,18.9042,18.9256,18.8899,18.8899,58400.0
2009-06-02 13:35:00,26.51,26.53,26.5,26.5,39200.0,18.8971,18.9113,18.8899,18.8899,39200.0
2009-06-02 13:40:00,26.5,26.57,26.48,26.54,76400.0,18.8899,18.9398,18.8757,18.9185,76400.0
2009-06-02 13:45:00,26.54,26.57,26.51,26.51,56200.0,18.9185,18.9398,18.8971,18.8971,56200.0
2009-06-02 13:50:00,26.51,26.54,26.42,26.45,54000.0,18.8971,18.9185,18.8329,18.8543,54000.0
2009-06-02 13:55:00,26.45,26.5,26.45,26.49,46200.0,18.8543,18.8899,18.8543,18.8828,46200.0
2009-06-02 14:00:00,26.49,26.49,26.43,26.43,93600.0,18.8828,18.8828,18.84,18.84,93600.0
2009-06-02 14:05:00,26.43,26.5,26.42,26.5,64800.0,18.84,18.8899,18.8329,18.8899,64800.0
2009-06-02 14:10:00,26.5,26.55,26.47,26.52,69000.0,18.8899,18.9256,18.8686,18.9042,69000.0
2009-06-02 14:15:00,26.51,26.66,26.51,26.64,161800.0,18.8971,19.004,18.8971,18.9897,161800.0
2009-06-02 14:20:00,26.63,26.68,26.61,26.63,71600.0,18.9826,19.0183,18.9684,18.9826,71600.0
2009-06-02 14:25:00,26.64,26.7,26.61,26.63,54600.0,18.9897,19.0325,18.9684,18.9826,54600.0
2009-06-02 14:30:00,26.64,26.66,26.6,26.61,73400.0,18.9897,19.004,18.9612,18.9684,73400.0
2009-06-02 14:35:00,26.61,26.64,26.56,26.61,92600.0,18.9684,18.9897,18.9327,18.9684,92600.0
2009-06-02 14:40:00,26.61,26.7,26.61,26.67,126400.0,18.9684,19.0325,18.9684,19.0111,126400.0
2009-06-02 14:45:00,26.67,26.68,26.64,26.64,92200.0,19.0111,19.0183,18.9897,18.9897,92200.0
2009-06-02 14:50:00,26.64,26.68,26.61,26.66,101200.0,18.9897,19.0183,18.9684,19.004,101200.0
2009-06-02 14:55:00,26.66,26.67,26.6,26.61,135600.0,19.004,19.0111,18.9612,18.9684,135600.0
2009-06-02 15:00:00,26.61,26.67,26.61,26.65,101400.0,18.9684,19.0111,18.9684,18.9969,101400.0
2009-06-02 15:05:00,26.65,26.7,26.65,26.68,129600.0,18.9969,19.0325,18.9969,19.0183,129600.0
2009-06-02 15:10:00,26.69,26.72,26.68,26.71,142000.0,19.0254,19.0468,19.0183,19.0396,142000.0
2009-06-02 15:15:00,26.71,26.75,26.69,26.75,154400.0,19.0396,19.0681,19.0254,19.0681,154400.0
2009-06-02 15:20:00,26.74,26.74,26.67,26.71,233200.0,19.061,19.061,19.0111,19.0396,233200.0
2009-06-02 15:25:00,26.71,26.79,26.71,26.78,224200.0,19.0396,19.0967,19.0396,19.0895,224200.0
2009-06-02 15:30:00,26.77,26.79,26.6,26.6,291200.0,19.0824,19.0967,18.9612,18.9612,291200.0
2009-06-02 15:35:00,26.6,26.74,26.59,26.63,309800.0,18.9612,19.061,18.9541,18.9826,309800.0
2009-06-02 15:40:00,26.63,26.64,26.57,26.58,513800.0,18.9826,18.9897,18.9398,18.947,513800.0
2009-06-02 15:45:00,26.58,26.58,26.53,26.55,275800.0,18.947,18.947,18.9113,18.9256,275800.0
2009-06-02 15:50:00,26.55,26.56,26.43,26.46,427200.0,18.9256,18.9327,18.84,18.8614,427200.0
2009-06-02 15:55:00,26.46,26.5,26.45,26.5,369800.0,18.8614,18.8899,18.8543,18.8899,369800.0
2009-06-03 09:30:00,26.34,26.6,26.28,26.56,272400.0,18.7759,18.9612,18.7331,18.9327,272400.0
2009-06-03 09:35:00,26.55,26.56,26.25,26.45,269200.0,18.9256,18.9327,18.7117,18.8543,269200.0
2009-06-03 09:40:00,26.43,26.43,26.24,26.35,152000.0,18.84,18.84,18.7046,18.783,152000.0
2009-06-03 09:45:00,26.33,26.41,26.2,26.36,169800.0,18.7688,18.8258,18.6761,18.7901,169800.0
2009-06-03 09:50:00,26.35,26.41,26.11,26.13,296800.0,18.783,18.8258,18.6119,18.6262,296800.0
2009-06-03 09:55:00,26.13,26.35,26.13,26.35,161400.0,18.6262,18.783,18.6262,18.783,161400.0
2009-06-03 10:00:00,26.33,26.34,26.11,26.28,210000.0,18.7688,18.7759,18.6119,18.7331,210000.0
2009-06-03 10:05:00,26.28,26.31,26.23,26.3,110200.0,18.7331,18.7545,18.6975,18.7474,110200.0
2009-06-03 10:10:00,26.28,26.34,26.21,26.27,142600.0,18.7331,18.7759,18.6832,18.726,142600.0
2009-06-03 10:15:00,26.25,26.29,26.11,26.12,143600.0,18.7117,18.7402,18.6119,18.6191,143600.0
2009-06-03 10:20:00,26.12,26.13,25.96,26.09,188600.0,18.6191,18.6262,18.505,18.5977,188600.0
2009-06-03 10:25:00,26.09,26.21,26.02,26.2,73800.0,18.5977,18.6832,18.5478,18.6761,73800.0
2009-06-03 10:30:00,26.21,26.23,26.15,26.17,119800.0,18.6832,18.6975,18.6405,18.6547,119800.0
2009-06-03 10:35:00,26.17,26.18,26.15,26.15,65200.0,18.6547,18.6618,18.6405,18.6405,65200.0
2009-06-03 10:40:00,26.15,26.23,26.11,26.14,65800.0,18.6405,18.6975,18.6119,18.6333,65800.0
2009-06-03 10:45:00,26.14,26.14,26.04,26.05,99200.0,18.6333,18.6333,18.562,18.5692,99200.0
2009-06-03 10:50:00,26.05,26.14,26.05,26.09,65000.0,18.5692,18.6333,18.5692,18.5977,65000.0
2009-06-03 10:55:00,26.09,26.2,26.07,26.2,99800.0,18.5977,18.6761,18.5834,18.6761,99800.0
2009-06-03 11:00:00,26.2,26.2,26.14,26.15,74400.0,18.6761,18.6761,18.6333,18.6405,74400.0
2009-06-03 11:05:00,26.16,26.16,26.11,26.15,95400.0,18.6476,18.6476,18.6119,18.6405,95400.0
2009-06-03 11:10:00,26.15,26.15,26.13,26.13,79800.0,18.6405,18.6405,18.6262,18.6262,79800.0
2009-06-03 11:15:00,26.13,26.13,26.11,26.12,201200.0,18.6262,18.6262,18.6119,18.6191,201200.0
2009-06-03 11:20:00,26.12,26.2,26.12,26.15,86000.0,18.6191,18.6761,18.6191,18.6405,86000.0
2009-06-03 11:25:00,26.15,26.16,26.11,26.11,121200.0,18.6405,18.6476,18.6119,18.6119,121200.0
2009-06-03 11:30:00,26.11,26.17,26.1,26.12,85600.0,18.6119,18.6547,18.6048,18.6191,85600.0
2009-06-03 11:35:00,26.13,26.18,26.11,26.17,177400.0,18.6262,18.6618,18.6119,18.6547,177400.0
2009-06-03 11:40:00,26.17,26.22,26.14,26.16,119600.0,18.6547,18.6904,18.6333,18.6476,119600.0
2009-06-03 11:45:00,26.17,26.18,26.12,26.17,105000.0,18.6547,18.6618,18.6191,18.6547,105000.0
2009-06-03 11:50:00,26.17,26.18,26.14,26.17,146800.0,18.6547,18.6618,18.6333,18.6547,146800.0
2009-06-03 11:55:00,26.17,26.2,26.16,26.18,83600.0,18.6547,18.6761,18.6476,18.6618,83600.0
2009-06-03 12:00:00,26.18,26.2,26.17,26.17,75200.0,18.6618,18.6761,18.6547,18.6547,75200.0
2009-06-03 12:05:00,26.17,26.18,26.15,26.17,149400.0,18.6547,18.6618,18.6405,18.6547,149400.0
2009-06-03 12:10:00,26.17,26.17,26.13,26.16,77200.0,18.6547,18.6547,18.6262,18.6476,77200.0
2009-06-03 12:15:00,26.17,26.2,26.15,26.18,54800.0,18.6547,18.6761,18.6405,18.6618,54800.0
2009-06-03 12:20:00,26.18,26.21,26.17,26.18,79000.0,18.6618,18.6832,18.6547,18.6618,79000.0
2009-06-03 12:25:00,26.18,26.18,26.15,26.16,88400.0,18.6618,18.6618,18.6405,18.6476,88400.0
2009-06-03 12:30:00,26.16,26.18,26.13,26.14,102000.0,18.6476,18.6618,18.6262,18.6333,102000.0
2009-06-03 12:35:00,26.14,26.16,26.13,26.15,87600.0,18.6333,18.6476,18.6262,18.6405,87600.0
2009-06-03 12:40:00,26.15,26.18,26.14,26.17,63800.0,18.6405,18.6618,18.6333,18.6547,63800.0
2009-06-03 12:45:00,26.17,26.18,26.14,26.15,24400.0,18.6547,18.6618,18.6333,18.6405,24400.0
2009-06-03 12:50:00,26.15,26.16,26.11,26.11,94800.0,18.6405,18.6476,18.6119,18.6119,94800.0
2009-06-03 12:55:00,26.1,26.11,26.03,26.04,110400.0,18.6048,18.6119,18.5549,18.562,110400.0
2009-06-03 13:00:00,26.04,26.04,26.0,26.0,97600.0,18.562,18.562,18.5335,18.5335,97600.0
2009-06-03 13:05:00,26.0,26.03,25.99,26.0,81200.0,18.5335,18.5549,18.5264,18.5335,81200.0
2009-06-03 13:10:00,26.0,26.02,25.98,26.0,66200.0,18.5335,18.5478,18.5193,18.5335,66200.0
2009-06-03 13:15:00,25.99,26.0,25.97,25.98,45400.0,18.5264,18.5335,18.5121,18.5193,45400.0
2009-06-03 13:20:00,25.98,26.0,25.97,25.98,44600.0,18.5193,18.5335,18.5121,18.5193,44600.0
2009-06-03 13:25:00,25.98,25.98,25.89,25.9,86800.0,18.5193,18.5193,18.4551,18.4622,86800.0
2009-06-03 13:30:00,25.9,25.9,25.8,25.83,161600.0,18.4622,18.4622,18.391,18.4123,161600.0
2009-06-03 13:35:00,25.84,25.85,25.8,25.83,80200.0,18.4195,18.4266,18.391,18.4123,80200.0
2009-06-03 13:40:00,25.84,25.85,25.71,25.73,323400.0,18.4195,18.4266,18.3268,18.3411,323400.0
2009-06-03 13:45:00,25.73,25.75,25.67,25.69,117600.0,18.3411,18.3553,18.2983,18.3126,117600.0
2009-06-03 13:50:00,25.69,25.73,25.68,25.68,109400.0,18.3126,18.3411,18.3054,18.3054,109400.0
2009-06-03 13:55:00,25.69,25.71,25.67,25.68,73600.0,18.3126,18.3268,18.2983,18.3054,73600.0
2009-06-03 14:00:00,25.69,25.77,25.68,25.77,100400.0,18.3126,18.3696,18.3054,18.3696,100400.0
2009-06-03 14:05:00,25.75,25.76,25.7,25.72,68400.0,18.3553,18.3624,18.3197,18.3339,68400.0
2009-06-03 14:10:00,25.71,25.71,25.67,25.7,77800.0,18.3268,18.3268,18.2983,18.3197,77800.0
2009-06-03 14:15:00,25.69,25.74,25.68,25.74,64200.0,18.3126,18.3482,18.3054,18.3482,64200.0
2009-06-03 14:20:00,25.74,25.75,25.68,25.71,111200.0,18.3482,18.3553,18.3054,18.3268,111200.0
2009-06-03 14:25:00,25.71,25.74,25.66,25.7,64200.0,18.3268,18.3482,18.2912,18.3197,64200.0
2009-06-03 14:30:00,25.68,25.7,25.64,25.65,105800.0,18.3054,18.3197,18.2769,18.284,105800.0
2009-06-03 14:35:00,25.65,25.67,25.61,25.65,113000.0,18.284,18.2983,18.2555,18.284,113000.0
2009-06-03 14:40:00,25.65,25.68,25.61,25.61,82800.0,18.284,18.3054,18.2555,18.2555,82800.0
2009-06-03 14:45:00,25.61,25.61,25.55,25.6,117200.0,18.2555,18.2555,18.2128,18.2484,117200.0
2009-06-03 14:50:00,25.6,25.61,25.56,25.59,97400.0,18.2484,18.2555,18.2199,18.2413,97400.0
2009-06-03 14:55:00,25.59,25.73,25.59,25.68,108000.0,18.2413,18.3411,18.2413,18.3054,108000.0
2009-06-03 15:00:00,25.68,25.73,25.68,25.72,99000.0,18.3054,18.3411,18.3054,18.3339,99000.0
2009-06-03 15:05:00,25.72,25.83,25.72,25.82,124200.0,18.3339,18.4123,18.3339,18.4052,124200.0
2009-06-03 15:10:00,25.82,25.82,25.72,25.75,102800.0,18.4052,18.4052,18.3339,18.3553,102800.0
2009-06-03 15:15:00,25.75,25.76,25.71,25.73,87000.0,18.3553,18.3624,18.3268,18.3411,87000.0
2009-06-03 15:20:00,25.73,25.81,25.71,25.8,88200.0,18.3411,18.3981,18.3268,18.391,88200.0
2009-06-03 15:25:00,25.8,25.8,25.7,25.7,118800.0,18.391,18.391,18.3197,18.3197,118800.0
2009-06-03 15:30:00,25.69,25.73,25.64,25.64,299600.0,18.3126,18.3411,18.2769,18.2769,299600.0
2009-06-03 15:35:00,25.64,25.69,25.61,25.64,289600.0,18.2769,18.3126,18.2555,18.2769,289600.0
2009-06-03 15:40:00,25.64,25.74,25.63,25.72,250000.0,18.2769,18.3482,18.2698,18.3339,250000.0
2009-06-03 15:45:00,25.72,25.83,25.72,25.78,263000.0,18.3339,18.4123,18.3339,18.3767,263000.0
2009-06-03 15:50:00,25.78,25.87,25.72,25.73,295000.0,18.3767,18.4409,18.3339,18.3411,295000.0
2009-06-03 15:55:00,25.73,25.91,25.72,25.9,482000.0,18.3411,18.4694,18.3339,18.4622,482000.0
2009-06-04 09:30:00,26.03,26.11,25.8,25.82,147200.0,18.5549,18.6119,18.391,18.4052,147200.0
2009-06-04 09:35:00,25.81,25.94,25.71,25.93,86400.0,18.3981,18.4908,18.3268,18.4836,86400.0
2009-06-04 09:40:00,25.92,26.08,25.86,26.02,119600.0,18.4765,18.5906,18.4337,18.5478,119600.0
2009-06-04 09:45:00,25.98,26.0,25.86,25.92,84600.0,18.5193,18.5335,18.4337,18.4765,84600.0
2009-06-04 09:50:00,25.92,25.94,25.79,25.9,80800.0,18.4765,18.4908,18.3838,18.4622,80800.0
2009-06-04 09:55:00,25.91,26.02,25.91,26.0,50000.0,18.4694,18.5478,18.4694,18.5335,50000.0
2009-06-04 10:00:00,26.02,26.06,25.93,26.03,96000.0,18.5478,18.5763,18.4836,18.5549,96000.0
2009-06-04 10:05:00,26.03,26.03,25.84,25.9,51400.0,18.5549,18.5549,18.4195,18.4622,51400.0
2009-06-04 10:10:00,25.9,25.9,25.85,25.9,39800.0,18.4622,18.4622,18.4266,18.4622,39800.0
2009-06-04 10:15:00,25.88,25.94,25.85,25.93,30000.0,18.448,18.4908,18.4266,18.4836,30000.0
2009-06-04 10:20:00,25.94,26.17,25.94,26.16,124600.0,18.4908,18.6547,18.4908,18.6476,124600.0
2009-06-04 10:25:00,26.15,26.24,26.11,26.17,65600.0,18.6405,18.7046,18.6119,18.6547,65600.0
2009-06-04 10:30:00,26.17,26.26,26.14,26.25,134400.0,18.6547,18.7189,18.6333,18.7117,134400.0
2009-06-04 10:35:00,26.25,26.29,26.21,26.25,86600.0,18.7117,18.7402,18.6832,18.7117,86600.0
2009-06-04 10:40:00,26.25,26.28,26.18,26.21,54000.0,18.7117,18.7331,18.6618,18.6832,54000.0
2009-06-04 10:45:00,26.22,26.41,26.22,26.39,120600.0,18.6904,18.8258,18.6904,18.8115,120600.0
2009-06-04 10:50:00,26.38,26.48,26.38,26.43,107600.0,18.8044,18.8757,18.8044,18.84,107600.0
2009-06-04 10:55:00,26.43,26.56,26.43,26.47,139000.0,18.84,18.9327,18.84,18.8686,139000.0
2009-06-04 11:00:00,26.46,26.52,26.45,26.49,51000.0,18.8614,18.9042,18.8543,18.8828,51000.0
2009-06-04 11:05:00,26.49,26.58,26.48,26.57,97400.0,18.8828,18.947,18.8757,18.9398,97400.0
2009-06-04 11:10:00,26.57,26.6,26.47,26.48,279800.0,18.9398,18.9612,18.8686,18.8757,279800.0
2009-06-04 11:15:00,26.48,26.56,26.45,26.52,106800.0,18.8757,18.9327,18.8543,18.9042,106800.0
2009-06-04 11:20:00,26.52,26.57,26.47,26.57,43600.0,18.9042,18.9398,18.8686,18.9398,43600.0
2009-06-04 11:25:00,26.57,26.57,26.49,26.56,44600.0,18.9398,18.9398,18.8828,18.9327,44600.0
2009-06-04 11:30:00,26.56,26.56,26.43,26.46,49000.0,18.9327,18.9327,18.84,18.8614,49000.0
2009-06-04 11:35:00,26.46,26.48,26.43,26.45,54000.0,18.8614,18.8757,18.84,18.8543,54000.0
2009-06-04 11:40:00,26.46,26.47,26.38,26.46,77600.0,18.8614,18.8686,18.8044,18.8614,77600.0
2009-06-04 11:45:00,26.47,26.52,26.42,26.42,317400.0,18.8686,18.9042,18.8329,18.8329,317400.0
2009-06-04 11:50:00,26.42,26.42,26.38,26.4,54200.0,18.8329,18.8329,18.8044,18.8187,54200.0
2009-06-04 11:55:00,26.41,26.41,26.35,26.35,53400.0,18.8258,18.8258,18.783,18.783,53400.0
2009-06-04 12:00:00,26.36,26.37,26.29,26.34,78000.0,18.7901,18.7973,18.7402,18.7759,78000.0
2009-06-04 12:05:00,26.36,26.4,26.32,26.32,50400.0,18.7901,18.8187,18.7616,18.7616,50400.0
2009-06-04 12:10:00,26.31,26.32,26.26,26.29,95200.0,18.7545,18.7616,18.7189,18.7402,95200.0
2009-06-04 12:15:00,26.29,26.4,26.28,26.37,21400.0,18.7402,18.8187,18.7331,18.7973,21400.0
2009-06-04 12:20:00,26.38,26.46,26.38,26.46,34600.0,18.8044,18.8614,18.8044,18.8614,34600.0
2009-06-04 12:25:00,26.45,26.45,26.42,26.43,39400.0,18.8543,18.8543,18.8329,18.84,39400.0
2009-06-04 12:30:00,26.43,26.43,26.41,26.43,31800.0,18.84,18.84,18.8258,18.84,31800.0
2009-06-04 12:35:00,26.43,26.43,26.4,26.43,21400.0,18.84,18.84,18.8187,18.84,21400.0
2009-06-04 12:40:00,26.42,26.48,26.41,26.46,51800.0,18.8329,18.8757,18.8258,18.8614,51800.0
2009-06-04 12:45:00,26.46,26.53,26.42,26.5,99800.0,18.8614,18.9113,18.8329,18.8899,99800.0
2009-06-04 12:50:00,26.5,26.54,26.49,26.5,56400.0,18.8899,18.9185,18.8828,18.8899,56400.0
2009-06-04 12:55:00,26.5,26.55,26.5,26.55,52800.0,18.8899,18.9256,18.8899,18.9256,52800.0
2009-06-04 13:00:00,26.55,26.56,26.49,26.49,54600.0,18.9256,18.9327,18.8828,18.8828,54600.0
2009-06-04 13:05:00,26.5,26.53,26.47,26.5,72000.0,18.8899,18.9113,18.8686,18.8899,72000.0
2009-06-04 13:10:00,26.5,26.56,26.5,26.56,104200.0,18.8899,18.9327,18.8899,18.9327,104200.0
2009-06-04 13:15:00,26.55,26.59,26.55,26.56,27800.0,18.9256,18.9541,18.9256,18.9327,27800.0
2009-06-04 13:20:00,26.57,26.6,26.53,26.57,38600.0,18.9398,18.9612,18.9113,18.9398,38600.0
2009-06-04 13:25:00,26.57,26.58,26.55,26.55,19600.0,18.9398,18.947,18.9256,18.9256,19600.0
2009-06-04 13:30:00,26.57,26.65,26.56,26.65,57000.0,18.9398,18.9969,18.9327,18.9969,57000.0
2009-06-04 13:35:00,26.65,26.77,26.63,26.75,169800.0,18.9969,19.0824,18.9826,19.0681,169800.0
2009-06-04 13:40:00,26.75,26.75,26.68,26.68,76200.0,19.0681,19.0681,19.0183,19.0183,76200.0
2009-06-04 13:45:00,26.68,26.7,26.66,26.67,44400.0,19.0183,19.0325,19.004,19.0111,44400.0
2009-06-04 13:50:00,26.67,26.7,26.66,26.69,113000.0,19.0111,19.0325,19.004,19.0254,113000.0
2009-06-04 13:55:00,26.69,26.8,26.69,26.79,187200.0,19.0254,19.1038,19.0254,19.0967,187200.0
2009-06-04 14:00:00,26.8,26.82,26.75,26.76,82400.0,19.1038,19.118,19.0681,19.0753,82400.0
2009-06-04 14:05:00,26.78,26.84,26.75,26.8,106800.0,19.0895,19.1323,19.0681,19.1038,106800.0
2009-06-04 14:10:00,26.8,26.81,26.73,26.74,62400.0,19.1038,19.1109,19.0539,19.061,62400.0
2009-06-04 14:15:00,26.74,26.83,26.74,26.81,104200.0,19.061,19.1252,19.061,19.1109,104200.0
2009-06-04 14:20:00,26.8,26.83,26.77,26.79,53600.0,19.1038,19.1252,19.0824,19.0967,53600.0
2009-06-04 14:25:00,26.81,26.84,26.75,26.77,75600.0,19.1109,19.1323,19.0681,19.0824,75600.0
2009-06-04 14:30:00,26.77,26.8,26.72,26.72,57000.0,19.0824,19.1038,19.0468,19.0468,57000.0
2009-06-04 14:35:00,26.72,26.73,26.65,26.68,83400.0,19.0468,19.0539,18.9969,19.0183,83400.0
2009-06-04 14:40:00,26.68,26.77,26.65,26.71,97400.0,19.0183,19.0824,18.9969,19.0396,97400.0
2009-06-04 14:45:00,26.72,26.82,26.71,26.77,81400.0,19.0468,19.118,19.0396,19.0824,81400.0
2009-06-04 14:50:00,26.77,26.83,26.69,26.71,101000.0,19.0824,19.1252,19.0254,19.0396,101000.0
2009-06-04 14:55:00,26.7,26.78,26.7,26.75,136400.0,19.0325,19.0895,19.0325,19.0681,136400.0
2009-06-04 15:00:00,26.75,26.75,26.69,26.69,153400.0,19.0681,19.0681,19.0254,19.0254,153400.0
2009-06-04 15:05:00,26.69,26.73,26.61,26.63,79000.0,19.0254,19.0539,18.9684,18.9826,79000.0
2009-06-04 15:10:00,26.63,26.68,26.61,26.68,68800.0,18.9826,19.0183,18.9684,19.0183,68800.0
2009-06-04 15:15:00,26.68,26.72,26.66,26.67,56200.0,19.0183,19.0468,19.004,19.0111,56200.0
2009-06-04 15:20:00,26.67,26.74,26.66,26.73,77600.0,19.0111,19.061,19.004,19.0539,77600.0
2009-06-04 15:25:00,26.73,26.81,26.73,26.77,146600.0,19.0539,19.1109,19.0539,19.0824,146600.0
2009-06-04 15:30:00,26.77,26.79,26.66,26.72,143400.0,19.0824,19.0967,19.004,19.0468,143400.0
2009-06-04 15:35:00,26.72,26.76,26.7,26.71,188200.0,19.0468,19.0753,19.0325,19.0396,188200.0
2009-06-04 15:40:00,26.72,26.72,26.6,26.61,186600.0,19.0468,19.0468,18.9612,18.9684,186600.0
2009-06-04 15:45:00,26.61,26.73,26.6,26.69,233400.0,18.9684,19.0539,18.9612,19.0254,233400.0
2009-06-04 15:50:00,26.68,26.68,26.53,26.54,252400.0,19.0183,19.0183,18.9113,18.9185,252400.0
2009-06-04 15:55:00,26.55,26.68,26.54,26.66,381600.0,18.9256,19.0183,18.9185,19.004,381600.0
2009-06-05 09:30:00,27.28,27.3,26.87,26.91,270800.0,19.4459,19.4602,19.1537,19.1822,270800.0
2009-06-05 09:35:00,26.91,27.27,26.9,27.23,343600.0,19.1822,19.4388,19.1751,19.4103,343600.0
2009-06-05 09:40:00,27.22,27.35,27.13,27.23,305000.0,19.4032,19.4958,19.339,19.4103,305000.0
2009-06-05 09:45:00,27.24,27.41,27.05,27.13,311000.0,19.4174,19.5386,19.282,19.339,311000.0
2009-06-05 09:50:00,27.09,27.16,26.92,27.11,407600.0,19.3105,19.3604,19.1893,19.3248,407600.0
2009-06-05 09:55:00,27.11,27.18,26.99,27.09,196800.0,19.3248,19.3747,19.2392,19.3105,196800.0
2009-06-05 10:00:00,27.09,27.19,26.92,26.94,218000.0,19.3105,19.3818,19.1893,19.2036,218000.0
2009-06-05 10:05:00,26.94,26.95,26.71,26.76,234000.0,19.2036,19.2107,19.0396,19.0753,234000.0
2009-06-05 10:10:00,26.75,26.78,26.52,26.61,178400.0,19.0681,19.0895,18.9042,18.9684,178400.0
2009-06-05 10:15:00,26.6,26.71,26.6,26.71,110200.0,18.9612,19.0396,18.9612,19.0396,110200.0
2009-06-05 10:20:00,26.7,26.78,26.61,26.75,101400.0,19.0325,19.0895,18.9684,19.0681,101400.0
2009-06-05 10:25:00,26.77,26.84,26.73,26.84,94800.0,19.0824,19.1323,19.0539,19.1323,94800.0
2009-06-05 10:30:00,26.84,26.95,26.75,26.9,84200.0,19.1323,19.2107,19.0681,19.1751,84200.0
2009-06-05 10:35:00,26.9,27.03,26.89,26.98,83400.0,19.1751,19.2677,19.1679,19.2321,83400.0
2009-06-05 10:40:00,26.97,27.18,26.95,27.18,105200.0,19.225,19.3747,19.2107,19.3747,105200.0
2009-06-05 10:45:00,27.16,27.17,27.05,27.1,100800.0,19.3604,19.3675,19.282,19.3176,100800.0
2009-06-05 10:50:00,27.09,27.1,27.02,27.05,67200.0,19.3105,19.3176,19.2606,19.282,67200.0
2009-06-05 10:55:00,27.05,27.22,27.02,27.22,86200.0,19.282,19.4032,19.2606,19.4032,86200.0
2009-06-05 11:00:00,27.23,27.29,27.18,27.28,160600.0,19.4103,19.4531,19.3747,19.4459,160600.0
2009-06-05 11:05:00,27.27,27.41,27.25,27.4,180400.0,19.4388,19.5386,19.4246,19.5315,180400.0
2009-06-05 11:10:00,27.4,27.4,27.29,27.31,245600.0,19.5315,19.5315,19.4531,19.4673,245600.0
2009-06-05 11:15:00,27.31,27.33,27.25,27.32,78000.0,19.4673,19.4816,19.4246,19.4745,78000.0
2009-06-05 11:20:00,27.32,27.4,27.29,27.34,70400.0,19.4745,19.5315,19.4531,19.4887,70400.0
2009-06-05 11:25:00,27.35,27.37,27.24,27.27,103000.0,19.4958,19.5101,19.4174,19.4388,103000.0
2009-06-05 11:30:00,27.28,27.28,27.17,27.25,110400.0,19.4459,19.4459,19.3675,19.4246,110400.0
2009-06-05 11:35:00,27.24,27.36,27.05,27.06,332000.0,19.4174,19.503,19.282,19.2891,332000.0
2009-06-05 11:40:00,27.05,27.06,27.02,27.05,132000.0,19.282,19.2891,19.2606,19.282,132000.0
2009-06-05 11:45:00,27.05,27.11,27.02,27.02,98800.0,19.282,19.3248,19.2606,19.2606,98800.0
2009-06-05 11:50:00,27.02,27.03,26.97,27.02,138600.0,19.2606,19.2677,19.225,19.2606,138600.0
2009-06-05 11:55:00,27.01,27.07,26.99,26.99,47400.0,19.2535,19.2963,19.2392,19.2392,47400.0
2009-06-05 12:00:00,26.99,26.99,26.93,26.96,43400.0,19.2392,19.2392,19.1965,19.2178,43400.0
2009-06-05 12:05:00,26.97,26.97,26.93,26.93,53000.0,19.225,19.225,19.1965,19.1965,53000.0
2009-06-05 12:10:00,26.93,26.94,26.84,26.89,105200.0,19.1965,19.2036,19.1323,19.1679,105200.0
2009-06-05 12:15:00,26.88,26.98,26.86,26.92,57600.0,19.1608,19.2321,19.1466,19.1893,57600.0
2009-06-05 12:20:00,26.92,27.0,26.88,27.0,41000.0,19.1893,19.2464,19.1608,19.2464,41000.0
2009-06-05 12:25:00,26.99,27.12,26.99,27.07,104400.0,19.2392,19.3319,19.2392,19.2963,104400.0
2009-06-05 12:30:00,27.07,27.15,27.04,27.05,47400.0,19.2963,19.3533,19.2749,19.282,47400.0
2009-06-05 12:35:00,27.06,27.13,27.04,27.11,57000.0,19.2891,19.339,19.2749,19.3248,57000.0
2009-06-05 12:40:00,27.13,27.13,27.08,27.08,18400.0,19.339,19.339,19.3034,19.3034,18400.0
2009-06-05 12:45:00,27.07,27.1,27.06,27.09,33000.0,19.2963,19.3176,19.2891,19.3105,33000.0
2009-06-05 12:50:00,27.09,27.1,27.05,27.08,41000.0,19.3105,19.3176,19.282,19.3034,41000.0
2009-06-05 12:55:00,27.08,27.13,27.04,27.11,33600.0,19.3034,19.339,19.2749,19.3248,33600.0
2009-06-05 13:00:00,27.11,27.11,27.06,27.1,38200.0,19.3248,19.3248,19.2891,19.3176,38200.0
2009-06-05 13:05:00,27.1,27.11,27.03,27.04,18000.0,19.3176,19.3248,19.2677,19.2749,18000.0
2009-06-05 13:10:00,27.03,27.04,26.96,27.0,69800.0,19.2677,19.2749,19.2178,19.2464,69800.0
2009-06-05 13:15:00,27.0,27.02,26.91,26.96,67400.0,19.2464,19.2606,19.1822,19.2178,67400.0
2009-06-05 13:20:00,26.96,26.96,26.88,26.91,22800.0,19.2178,19.2178,19.1608,19.1822,22800.0
2009-06-05 13:25:00,26.91,26.98,26.91,26.97,28800.0,19.1822,19.2321,19.1822,19.225,28800.0
2009-06-05 13:30:00,26.98,26.98,26.95,26.95,17200.0,19.2321,19.2321,19.2107,19.2107,17200.0
2009-06-05 13:35:00,26.95,26.96,26.89,26.9,24400.0,19.2107,19.2178,19.1679,19.1751,24400.0
2009-06-05 13:40:00,26.9,27.0,26.9,26.98,33800.0,19.1751,19.2464,19.1751,19.2321,33800.0
2009-06-05 13:45:00,26.98,27.0,26.95,26.97,18800.0,19.2321,19.2464,19.2107,19.225,18800.0
2009-06-05 13:50:00,26.98,27.02,26.94,27.01,21400.0,19.2321,19.2606,19.2036,19.2535,21400.0
2009-06-05 13:55:00,27.02,27.02,26.91,26.96,31600.0,19.2606,19.2606,19.1822,19.2178,31600.0
2009-06-05 14:00:00,26.97,26.97,26.86,26.88,33000.0,19.225,19.225,19.1466,19.1608,33000.0
2009-06-05 14:05:00,26.91,26.91,26.84,26.87,73000.0,19.1822,19.1822,19.1323,19.1537,73000.0
2009-06-05 14:10:00,26.87,26.91,26.86,26.89,44400.0,19.1537,19.1822,19.1466,19.1679,44400.0
2009-06-05 14:15:00,26.89,26.92,26.85,26.87,99600.0,19.1679,19.1893,19.1394,19.1537,99600.0
2009-06-05 14:20:00,26.88,26.94,26.86,26.94,109000.0,19.1608,19.2036,19.1466,19.2036,109000.0
2009-06-05 14:25:00,26.93,26.98,26.88,26.96,76800.0,19.1965,19.2321,19.1608,19.2178,76800.0
2009-06-05 14:30:00,26.96,26.97,26.9,26.93,104400.0,19.2178,19.225,19.1751,19.1965,104400.0
2009-06-05 14:35:00,26.93,26.97,26.89,26.93,82800.0,19.1965,19.225,19.1679,19.1965,82800.0
2009-06-05 14:40:00,26.93,26.99,26.93,26.96,30800.0,19.1965,19.2392,19.1965,19.2178,30800.0
2009-06-05 14:45:00,26.96,26.96,26.91,26.94,30200.0,19.2178,19.2178,19.1822,19.2036,30200.0
2009-06-05 14:50:00,26.94,27.0,26.93,26.94,35200.0,19.2036,19.2464,19.1965,19.2036,35200.0
2009-06-05 14:55:00,26.95,27.02,26.92,26.92,54600.0,19.2107,19.2606,19.1893,19.1893,54600.0
2009-06-05 15:00:00,26.92,26.93,26.85,26.88,97600.0,19.1893,19.1965,19.1394,19.1608,97600.0
2009-06-05 15:05:00,26.89,26.99,26.88,26.92,62400.0,19.1679,19.2392,19.1608,19.1893,62400.0
2009-06-05 15:10:00,26.91,26.94,26.87,26.87,67000.0,19.1822,19.2036,19.1537,19.1537,67000.0
2009-06-05 15:15:00,26.88,26.93,26.85,26.91,45600.0,19.1608,19.1965,19.1394,19.1822,45600.0
2009-06-05 15:20:00,26.91,26.94,26.83,26.91,81600.0,19.1822,19.2036,19.1252,19.1822,81600.0
2009-06-05 15:25:00,26.91,26.91,26.84,26.86,64200.0,19.1822,19.1822,19.1323,19.1466,64200.0
2009-06-05 15:30:00,26.86,26.93,26.84,26.92,80600.0,19.1466,19.1965,19.1323,19.1893,80600.0
2009-06-05 15:35:00,26.92,27.01,26.92,26.97,107400.0,19.1893,19.2535,19.1893,19.225,107400.0
2009-06-05 15:40:00,26.97,27.02,26.86,26.89,127800.0,19.225,19.2606,19.1466,19.1679,127800.0
2009-06-05 15:45:00,26.89,26.94,26.81,26.86,127800.0,19.1679,19.2036,19.1109,19.1466,127800.0
2009-06-05 15:50:00,26.86,26.88,26.82,26.84,175400.0,19.1466,19.1608,19.118,19.1323,175400.0
2009-06-05 15:55:00,26.85,26.93,26.85,26.93,208400.0,19.1394,19.1965,19.1394,19.1965,208400.0
2009-06-08 09:30:00,26.48,26.88,26.41,26.79,170600.0,18.8757,19.1608,18.8258,19.0967,170600.0
2009-06-08 09:35:00,26.78,26.78,26.5,26.52,105600.0,19.0895,19.0895,18.8899,18.9042,105600.0
2009-06-08 09:40:00,26.56,26.64,26.44,26.45,90200.0,18.9327,18.9897,18.8472,18.8543,90200.0
2009-06-08 09:45:00,26.47,26.47,26.36,26.45,94600.0,18.8686,18.8686,18.7901,18.8543,94600.0
2009-06-08 09:50:00,26.45,26.56,26.45,26.5,53000.0,18.8543,18.9327,18.8543,18.8899,53000.0
2009-06-08 09:55:00,26.49,26.54,26.43,26.5,48800.0,18.8828,18.9185,18.84,18.8899,48800.0
2009-06-08 10:00:00,26.49,26.52,26.41,26.42,128200.0,18.8828,18.9042,18.8258,18.8329,128200.0
2009-06-08 10:05:00,26.42,26.59,26.42,26.57,84000.0,18.8329,18.9541,18.8329,18.9398,84000.0
2009-06-08 10:10:00,26.57,26.66,26.49,26.57,136200.0,18.9398,19.004,18.8828,18.9398,136200.0
2009-06-08 10:15:00,26.58,26.71,26.56,26.7,135200.0,18.947,19.0396,18.9327,19.0325,135200.0
2009-06-08 10:20:00,26.7,26.84,26.69,26.8,126000.0,19.0325,19.1323,19.0254,19.1038,126000.0
2009-06-08 10:25:00,26.8,26.99,26.8,26.93,232400.0,19.1038,19.2392,19.1038,19.1965,232400.0
2009-06-08 10:30:00,26.92,27.15,26.92,27.11,147800.0,19.1893,19.3533,19.1893,19.3248,147800.0
2009-06-08 10:35:00,27.12,27.31,27.12,27.26,150200.0,19.3319,19.4673,19.3319,19.4317,150200.0
2009-06-08 10:40:00,27.27,27.35,27.19,27.22,142000.0,19.4388,19.4958,19.3818,19.4032,142000.0
2009-06-08 10:45:00,27.22,27.29,27.22,27.24,66800.0,19.4032,19.4531,19.4032,19.4174,66800.0
2009-06-08 10:50:00,27.22,27.3,27.17,27.2,64600.0,19.4032,19.4602,19.3675,19.3889,64600.0
2009-06-08 10:55:00,27.2,27.22,27.05,27.13,331600.0,19.3889,19.4032,19.282,19.339,331600.0
2009-06-08 11:00:00,27.11,27.29,27.09,27.27,364800.0,19.3248,19.4531,19.3105,19.4388,364800.0
2009-06-08 11:05:00,27.27,27.27,27.14,27.23,299800.0,19.4388,19.4388,19.3462,19.4103,299800.0
2009-06-08 11:10:00,27.23,27.23,27.07,27.11,82800.0,19.4103,19.4103,19.2963,19.3248,82800.0
2009-06-08 11:15:00,27.11,27.16,27.09,27.13,47000.0,19.3248,19.3604,19.3105,19.339,47000.0
2009-06-08 11:20:00,27.13,27.24,27.11,27.22,80400.0,19.339,19.4174,19.3248,19.4032,80400.0
2009-06-08 11:25:00,27.22,27.23,27.11,27.15,49200.0,19.4032,19.4103,19.3248,19.3533,49200.0
2009-06-08 11:30:00,27.15,27.15,27.05,27.11,50600.0,19.3533,19.3533,19.282,19.3248,50600.0
2009-06-08 11:35:00,27.1,27.24,27.1,27.21,170800.0,19.3176,19.4174,19.3176,19.396,170800.0
2009-06-08 11:40:00,27.21,27.23,27.15,27.18,44800.0,19.396,19.4103,19.3533,19.3747,44800.0
2009-06-08 11:45:00,27.18,27.2,27.14,27.2,58400.0,19.3747,19.3889,19.3462,19.3889,58400.0
2009-06-08 11:50:00,27.2,27.2,27.11,27.15,55200.0,19.3889,19.3889,19.3248,19.3533,55200.0
2009-06-08 11:55:00,27.14,27.15,27.1,27.12,50600.0,19.3462,19.3533,19.3176,19.3319,50600.0
2009-06-08 12:00:00,27.11,27.14,27.04,27.07,71000.0,19.3248,19.3462,19.2749,19.2963,71000.0
2009-06-08 12:05:00,27.07,27.07,27.02,27.02,30200.0,19.2963,19.2963,19.2606,19.2606,30200.0
2009-06-08 12:10:00,27.02,27.02,26.93,26.93,114600.0,19.2606,19.2606,19.1965,19.1965,114600.0
2009-06-08 12:15:00,26.93,26.97,26.89,26.95,80200.0,19.1965,19.225,19.1679,19.2107,80200.0
2009-06-08 12:20:00,26.94,26.95,26.92,26.93,69200.0,19.2036,19.2107,19.1893,19.1965,69200.0
2009-06-08 12:25:00,26.93,27.04,26.93,27.03,145000.0,19.1965,19.2749,19.1965,19.2677,145000.0
2009-06-08 12:30:00,27.04,27.04,26.93,26.94,227200.0,19.2749,19.2749,19.1965,19.2036,227200.0
2009-06-08 12:35:00,26.93,27.0,26.93,26.97,39600.0,19.1965,19.2464,19.1965,19.225,39600.0
2009-06-08 12:40:00,26.97,27.0,26.96,26.98,60000.0,19.225,19.2464,19.2178,19.2321,60000.0
2009-06-08 12:45:00,26.98,27.02,26.93,26.94,90200.0,19.2321,19.2606,19.1965,19.2036,90200.0
2009-06-08 12:50:00,26.95,26.97,26.92,26.92,30600.0,19.2107,19.225,19.1893,19.1893,30600.0
2009-06-08 12:55:00,26.92,26.92,26.86,26.86,85600.0,19.1893,19.1893,19.1466,19.1466,85600.0
2009-06-08 13:00:00,26.88,26.88,26.82,26.82,68000.0,19.1608,19.1608,19.118,19.118,68000.0
2009-06-08 13:05:00,26.83,26.84,26.79,26.81,155400.0,19.1252,19.1323,19.0967,19.1109,155400.0
2009-06-08 13:10:00,26.81,26.82,26.78,26.79,157000.0,19.1109,19.118,19.0895,19.0967,157000.0
2009-06-08 13:15:00,26.79,26.79,26.74,26.75,94400.0,19.0967,19.0967,19.061,19.0681,94400.0
2009-06-08 13:20:00,26.74,26.75,26.71,26.73,132800.0,19.061,19.0681,19.0396,19.0539,132800.0
2009-06-08 13:25:00,26.73,26.75,26.71,26.75,59200.0,19.0539,19.0681,19.0396,19.0681,59200.0
2009-06-08 13:30:00,26.75,26.75,26.72,26.73,50000.0,19.0681,19.0681,19.0468,19.0539,50000.0
2009-06-08 13:35:00,26.73,26.75,26.71,26.72,61200.0,19.0539,19.0681,19.0396,19.0468,61200.0
2009-06-08 13:40:00,26.72,26.75,26.69,26.74,92800.0,19.0468,19.0681,19.0254,19.061,92800.0
2009-06-08 13:45:00,26.73,26.85,26.73,26.81,106600.0,19.0539,19.1394,19.0539,19.1109,106600.0
2009-06-08 13:50:00,26.81,26.82,26.73,26.74,45200.0,19.1109,19.118,19.0539,19.061,45200.0
2009-06-08 13:55:00,26.74,26.75,26.73,26.75,32400.0,19.061,19.0681,19.0539,19.0681,32400.0
2009-06-08 14:00:00,26.75,26.8,26.74,26.79,52400.0,19.0681,19.1038,19.061,19.0967,52400.0
2009-06-08 14:05:00,26.77,26.82,26.77,26.79,42800.0,19.0824,19.118,19.0824,19.0967,42800.0
2009-06-08 14:10:00,26.79,26.82,26.78,26.81,66200.0,19.0967,19.118,19.0895,19.1109,66200.0
2009-06-08 14:15:00,26.81,26.83,26.8,26.8,37000.0,19.1109,19.1252,19.1038,19.1038,37000.0
2009-06-08 14:20:00,26.81,26.86,26.8,26.83,47400.0,19.1109,19.1466,19.1038,19.1252,47400.0
2009-06-08 14:25:00,26.83,26.88,26.82,26.83,58600.0,19.1252,19.1608,19.118,19.1252,58600.0
2009-06-08 14:30:00,26.84,26.93,26.84,26.87,64800.0,19.1323,19.1965,19.1323,19.1537,64800.0
2009-06-08 14:35:00,26.88,26.9,26.85,26.86,55800.0,19.1608,19.1751,19.1394,19.1466,55800.0
2009-06-08 14:40:00,26.86,26.86,26.77,26.78,78600.0,19.1466,19.1466,19.0824,19.0895,78600.0
2009-06-08 14:45:00,26.78,26.85,26.78,26.81,95800.0,19.0895,19.1394,19.0895,19.1109,95800.0
2009-06-08 14:50:00,26.81,26.83,26.79,26.79,58400.0,19.1109,19.1252,19.0967,19.0967,58400.0
2009-06-08 14:55:00,26.79,26.84,26.79,26.82,43400.0,19.0967,19.1323,19.0967,19.118,43400.0
2009-06-08 15:00:00,26.82,26.89,26.82,26.83,98000.0,19.118,19.1679,19.118,19.1252,98000.0
2009-06-08 15:05:00,26.83,26.83,26.78,26.82,97000.0,19.1252,19.1252,19.0895,19.118,97000.0
2009-06-08 15:10:00,26.82,26.84,26.78,26.81,86600.0,19.118,19.1323,19.0895,19.1109,86600.0
2009-06-08 15:15:00,26.81,26.96,26.8,26.92,175000.0,19.1109,19.2178,19.1038,19.1893,175000.0
2009-06-08 15:20:00,26.92,27.17,26.9,27.11,223000.0,19.1893,19.3675,19.1751,19.3248,223000.0
2009-06-08 15:25:00,27.1,27.14,27.07,27.08,105000.0,19.3176,19.3462,19.2963,19.3034,105000.0
2009-06-08 15:30:00,27.08,27.28,27.08,27.24,241200.0,19.3034,19.4459,19.3034,19.4174,241200.0
2009-06-08 15:35:00,27.24,27.28,27.08,27.09,204400.0,19.4174,19.4459,19.3034,19.3105,204400.0
2009-06-08 15:40:00,27.09,27.11,27.0,27.03,227000.0,19.3105,19.3248,19.2464,19.2677,227000.0
2009-06-08 15:45:00,27.03,27.14,27.02,27.07,148400.0,19.2677,19.3462,19.2606,19.2963,148400.0
2009-06-08 15:50:00,27.08,27.15,27.04,27.05,151800.0,19.3034,19.3533,19.2749,19.282,151800.0
2009-06-08 15:55:00,27.05,27.1,26.96,27.0,256400.0,19.282,19.3176,19.2178,19.2464,256400.0
2009-06-09 09:30:00,26.95,27.36,26.86,27.36,266400.0,19.2107,19.503,19.1466,19.503,266400.0
2009-06-09 09:35:00,27.36,27.49,27.29,27.46,201000.0,19.503,19.5956,19.4531,19.5743,201000.0
2009-06-09 09:40:00,27.47,27.68,27.41,27.64,297000.0,19.5814,19.7311,19.5386,19.7026,297000.0
2009-06-09 09:45:00,27.65,27.73,27.54,27.54,214400.0,19.7097,19.7667,19.6313,19.6313,214400.0
2009-06-09 09:50:00,27.54,27.55,27.42,27.5,182000.0,19.6313,19.6384,19.5457,19.6028,182000.0
2009-06-09 09:55:00,27.5,27.6,27.32,27.33,166600.0,19.6028,19.6741,19.4745,19.4816,166600.0
2009-06-09 10:00:00,27.34,27.4,27.17,27.23,294200.0,19.4887,19.5315,19.3675,19.4103,294200.0
2009-06-09 10:05:00,27.22,27.25,27.13,27.18,171800.0,19.4032,19.4246,19.339,19.3747,171800.0
2009-06-09 10:10:00,27.18,27.2,27.09,27.17,106800.0,19.3747,19.3889,19.3105,19.3675,106800.0
2009-06-09 10:15:00,27.17,27.19,27.08,27.09,105800.0,19.3675,19.3818,19.3034,19.3105,105800.0
2009-06-09 10:20:00,27.11,27.11,27.0,27.03,95000.0,19.3248,19.3248,19.2464,19.2677,95000.0
2009-06-09 10:25:00,27.03,27.04,26.93,26.96,122600.0,19.2677,19.2749,19.1965,19.2178,122600.0
2009-06-09 10:30:00,26.93,27.0,26.88,26.97,104000.0,19.1965,19.2464,19.1608,19.225,104000.0
2009-06-09 10:35:00,26.98,26.99,26.93,26.96,48400.0,19.2321,19.2392,19.1965,19.2178,48400.0
2009-06-09 10:40:00,26.97,27.05,26.97,26.98,99200.0,19.225,19.282,19.225,19.2321,99200.0
2009-06-09 10:45:00,26.97,26.99,26.88,26.89,114800.0,19.225,19.2392,19.1608,19.1679,114800.0
2009-06-09 10:50:00,26.88,26.89,26.85,26.87,47400.0,19.1608,19.1679,19.1394,19.1537,47400.0
2009-06-09 10:55:00,26.86,27.0,26.86,26.97,61200.0,19.1466,19.2464,19.1466,19.225,61200.0
2009-06-09 11:00:00,26.97,26.97,26.9,26.92,62800.0,19.225,19.225,19.1751,19.1893,62800.0
2009-06-09 11:05:00,26.93,26.99,26.92,26.98,51600.0,19.1965,19.2392,19.1893,19.2321,51600.0
2009-06-09 11:10:00,26.98,27.05,26.98,27.0,62200.0,19.2321,19.282,19.2321,19.2464,62200.0
2009-06-09 11:15:00,27.0,27.03,26.99,27.0,55200.0,19.2464,19.2677,19.2392,19.2464,55200.0
2009-06-09 11:20:00,27.0,27.04,26.96,27.03,46600.0,19.2464,19.2749,19.2178,19.2677,46600.0
2009-06-09 11:25:00,27.04,27.05,26.98,27.0,54200.0,19.2749,19.282,19.2321,19.2464,54200.0
2009-06-09 11:30:00,27.0,27.01,26.98,27.0,68400.0,19.2464,19.2535,19.2321,19.2464,68400.0
2009-06-09 11:35:00,27.0,27.01,26.97,26.98,37600.0,19.2464,19.2535,19.225,19.2321,37600.0
2009-06-09 11:40:00,26.98,26.98,26.93,26.95,70200.0,19.2321,19.2321,19.1965,19.2107,70200.0
2009-06-09 11:45:00,26.96,26.97,26.86,26.87,78000.0,19.2178,19.225,19.1466,19.1537,78000.0
2009-06-09 11:50:00,26.86,26.86,26.76,26.76,84600.0,19.1466,19.1466,19.0753,19.0753,84600.0
2009-06-09 11:55:00,26.77,26.78,26.75,26.76,54200.0,19.0824,19.0895,19.0681,19.0753,54200.0
2009-06-09 12:00:00,26.76,26.77,26.75,26.75,95800.0,19.0753,19.0824,19.0681,19.0681,95800.0
2009-06-09 12:05:00,26.75,26.8,26.75,26.78,83600.0,19.0681,19.1038,19.0681,19.0895,83600.0
2009-06-09 12:10:00,26.78,26.86,26.77,26.85,85400.0,19.0895,19.1466,19.0824,19.1394,85400.0
2009-06-09 12:15:00,26.85,26.85,26.79,26.79,59800.0,19.1394,19.1394,19.0967,19.0967,59800.0
2009-06-09 12:20:00,26.8,26.86,26.79,26.82,60200.0,19.1038,19.1466,19.0967,19.118,60200.0
2009-06-09 12:25:00,26.81,26.9,26.81,26.89,67400.0,19.1109,19.1751,19.1109,19.1679,67400.0
2009-06-09 12:30:00,26.89,26.91,26.84,26.87,87200.0,19.1679,19.1822,19.1323,19.1537,87200.0
2009-06-09 12:35:00,26.86,26.9,26.86,26.87,25200.0,19.1466,19.1751,19.1466,19.1537,25200.0
2009-06-09 12:40:00,26.88,26.9,26.84,26.86,78000.0,19.1608,19.1751,19.1323,19.1466,78000.0
2009-06-09 12:45:00,26.85,26.91,26.84,26.89,82000.0,19.1394,19.1822,19.1323,19.1679,82000.0
2009-06-09 12:50:00,26.9,26.93,26.89,26.91,80000.0,19.1751,19.1965,19.1679,19.1822,80000.0
2009-06-09 12:55:00,26.91,26.94,26.91,26.94,44800.0,19.1822,19.2036,19.1822,19.2036,44800.0
2009-06-09 13:00:00,26.95,27.06,26.94,27.02,64200.0,19.2107,19.2891,19.2036,19.2606,64200.0
2009-06-09 13:05:00,27.02,27.02,26.98,26.99,31400.0,19.2606,19.2606,19.2321,19.2392,31400.0
2009-06-09 13:10:00,27.0,27.0,26.9,26.92,47600.0,19.2464,19.2464,19.1751,19.1893,47600.0
2009-06-09 13:15:00,26.93,26.95,26.9,26.94,36600.0,19.1965,19.2107,19.1751,19.2036,36600.0
2009-06-09 13:20:00,26.93,26.98,26.91,26.91,27600.0,19.1965,19.2321,19.1822,19.1822,27600.0
2009-06-09 13:25:00,26.91,26.97,26.91,26.95,54400.0,19.1822,19.225,19.1822,19.2107,54400.0
2009-06-09 13:30:00,26.96,26.96,26.91,26.93,36800.0,19.2178,19.2178,19.1822,19.1965,36800.0
2009-06-09 13:35:00,26.94,26.94,26.9,26.93,62800.0,19.2036,19.2036,19.1751,19.1965,62800.0
2009-06-09 13:40:00,26.93,26.95,26.89,26.9,64600.0,19.1965,19.2107,19.1679,19.1751,64600.0
2009-06-09 13:45:00,26.89,26.91,26.88,26.88,44400.0,19.1679,19.1822,19.1608,19.1608,44400.0
2009-06-09 13:50:00,26.89,26.91,26.86,26.9,51800.0,19.1679,19.1822,19.1466,19.1751,51800.0
2009-06-09 13:55:00,26.89,26.97,26.89,26.95,68200.0,19.1679,19.225,19.1679,19.2107,68200.0
2009-06-09 14:00:00,26.95,27.0,26.95,27.0,86600.0,19.2107,19.2464,19.2107,19.2464,86600.0
2009-06-09 14:05:00,27.0,27.02,26.99,27.0,74000.0,19.2464,19.2606,19.2392,19.2464,74000.0
2009-06-09 14:10:00,27.01,27.01,26.97,26.98,66400.0,19.2535,19.2535,19.225,19.2321,66400.0
2009-06-09 14:15:00,26.98,27.04,26.96,27.03,83200.0,19.2321,19.2749,19.2178,19.2677,83200.0
2009-06-09 14:20:00,27.04,27.06,26.98,26.98,89800.0,19.2749,19.2891,19.2321,19.2321,89800.0
2009-06-09 14:25:00,26.99,26.99,26.93,26.96,107200.0,19.2392,19.2392,19.1965,19.2178,107200.0
2009-06-09 14:30:00,26.97,27.02,26.95,27.01,136000.0,19.225,19.2606,19.2107,19.2535,136000.0
2009-06-09 14:35:00,27.0,27.05,27.0,27.05,69800.0,19.2464,19.282,19.2464,19.282,69800.0
2009-06-09 14:40:00,27.04,27.1,27.0,27.02,79200.0,19.2749,19.3176,19.2464,19.2606,79200.0
2009-06-09 14:45:00,27.02,27.03,26.96,26.97,70800.0,19.2606,19.2677,19.2178,19.225,70800.0
2009-06-09 14:50:00,26.97,27.0,26.96,26.96,53400.0,19.225,19.2464,19.2178,19.2178,53400.0
2009-06-09 14:55:00,26.96,26.97,26.93,26.96,90800.0,19.2178,19.225,19.1965,19.2178,90800.0
2009-06-09 15:00:00,26.96,27.0,26.93,26.93,83200.0,19.2178,19.2464,19.1965,19.1965,83200.0
2009-06-09 15:05:00,26.93,26.99,26.93,26.97,81400.0,19.1965,19.2392,19.1965,19.225,81400.0
2009-06-09 15:10:00,26.97,26.98,26.92,26.93,98800.0,19.225,19.2321,19.1893,19.1965,98800.0
2009-06-09 15:15:00,26.95,26.95,26.87,26.92,97400.0,19.2107,19.2107,19.1537,19.1893,97400.0
2009-06-09 15:20:00,26.92,26.93,26.85,26.88,82000.0,19.1893,19.1965,19.1394,19.1608,82000.0
2009-06-09 15:25:00,26.88,26.91,26.87,26.9,85200.0,19.1608,19.1822,19.1537,19.1751,85200.0
2009-06-09 15:30:00,26.9,26.91,26.84,26.88,147400.0,19.1751,19.1822,19.1323,19.1608,147400.0
2009-06-09 15:35:00,26.88,26.98,26.88,26.95,108800.0,19.1608,19.2321,19.1608,19.2107,108800.0
2009-06-09 15:40:00,26.95,27.01,26.92,26.98,170400.0,19.2107,19.2535,19.1893,19.2321,170400.0
2009-06-09 15:45:00,26.98,27.0,26.87,26.93,167600.0,19.2321,19.2464,19.1537,19.1965,167600.0
2009-06-09 15:50:00,26.92,27.0,26.91,26.97,183000.0,19.1893,19.2464,19.1822,19.225,183000.0
2009-06-09 15:55:00,26.97,27.01,26.93,26.95,238200.0,19.225,19.2535,19.1965,19.2107,238200.0
2009-06-10 09:30:00,27.17,27.38,27.06,27.11,124200.0,19.3675,19.5172,19.2891,19.3248,124200.0
2009-06-10 09:35:00,27.11,27.15,26.93,27.13,235600.0,19.3248,19.3533,19.1965,19.339,235600.0
2009-06-10 09:40:00,27.13,27.15,26.91,26.94,167200.0,19.339,19.3533,19.1822,19.2036,167200.0
2009-06-10 09:45:00,26.93,26.99,26.83,26.83,105200.0,19.1965,19.2392,19.1252,19.1252,105200.0
2009-06-10 09:50:00,26.84,26.96,26.79,26.9,184200.0,19.1323,19.2178,19.0967,19.1751,184200.0
2009-06-10 09:55:00,26.9,27.0,26.85,27.0,111200.0,19.1751,19.2464,19.1394,19.2464,111200.0
2009-06-10 10:00:00,26.98,27.03,26.83,26.86,102600.0,19.2321,19.2677,19.1252,19.1466,102600.0
2009-06-10 10:05:00,26.86,26.98,26.83,26.96,97600.0,19.1466,19.2321,19.1252,19.2178,97600.0
2009-06-10 10:10:00,26.95,26.97,26.68,26.68,134800.0,19.2107,19.225,19.0183,19.0183,134800.0
2009-06-10 10:15:00,26.68,26.73,26.62,26.67,79800.0,19.0183,19.0539,18.9755,19.0111,79800.0
2009-06-10 10:20:00,26.67,26.7,26.61,26.63,95000.0,19.0111,19.0325,18.9684,18.9826,95000.0
2009-06-10 10:25:00,26.63,26.7,26.61,26.61,81400.0,18.9826,19.0325,18.9684,18.9684,81400.0
2009-06-10 10:30:00,26.62,26.72,26.61,26.64,62000.0,18.9755,19.0468,18.9684,18.9897,62000.0
2009-06-10 10:35:00,26.64,26.68,26.59,26.61,73000.0,18.9897,19.0183,18.9541,18.9684,73000.0
2009-06-10 10:40:00,26.61,26.68,26.59,26.68,62800.0,18.9684,19.0183,18.9541,19.0183,62800.0
2009-06-10 10:45:00,26.68,26.68,26.5,26.52,46200.0,19.0183,19.0183,18.8899,18.9042,46200.0
2009-06-10 10:50:00,26.54,26.57,26.52,26.56,50600.0,18.9185,18.9398,18.9042,18.9327,50600.0
2009-06-10 10:55:00,26.53,26.55,26.5,26.51,37000.0,18.9113,18.9256,18.8899,18.8971,37000.0
2009-06-10 11:00:00,26.5,26.53,26.43,26.48,77000.0,18.8899,18.9113,18.84,18.8757,77000.0
2009-06-10 11:05:00,26.48,26.59,26.47,26.55,51200.0,18.8757,18.9541,18.8686,18.9256,51200.0
2009-06-10 11:10:00,26.55,26.6,26.52,26.53,94000.0,18.9256,18.9612,18.9042,18.9113,94000.0
2009-06-10 11:15:00,26.51,26.53,26.44,26.48,52800.0,18.8971,18.9113,18.8472,18.8757,52800.0
2009-06-10 11:20:00,26.49,26.5,26.45,26.49,22600.0,18.8828,18.8899,18.8543,18.8828,22600.0
2009-06-10 11:25:00,26.5,26.57,26.48,26.53,36800.0,18.8899,18.9398,18.8757,18.9113,36800.0
2009-06-10 11:30:00,26.54,26.58,26.54,26.57,74400.0,18.9185,18.947,18.9185,18.9398,74400.0
2009-06-10 11:35:00,26.56,26.58,26.5,26.5,132000.0,18.9327,18.947,18.8899,18.8899,132000.0
2009-06-10 11:40:00,26.5,26.54,26.5,26.52,23200.0,18.8899,18.9185,18.8899,18.9042,23200.0
2009-06-10 11:45:00,26.52,26.52,26.48,26.5,28200.0,18.9042,18.9042,18.8757,18.8899,28200.0
2009-06-10 11:50:00,26.5,26.5,26.48,26.48,26000.0,18.8899,18.8899,18.8757,18.8757,26000.0
2009-06-10 11:55:00,26.48,26.48,26.41,26.42,34600.0,18.8757,18.8757,18.8258,18.8329,34600.0
2009-06-10 12:00:00,26.42,26.47,26.38,26.43,48200.0,18.8329,18.8686,18.8044,18.84,48200.0
2009-06-10 12:05:00,26.43,26.47,26.4,26.47,45000.0,18.84,18.8686,18.8187,18.8686,45000.0
2009-06-10 12:10:00,26.47,26.5,26.45,26.49,104400.0,18.8686,18.8899,18.8543,18.8828,104400.0
2009-06-10 12:15:00,26.49,26.59,26.48,26.58,115400.0,18.8828,18.9541,18.8757,18.947,115400.0
2009-06-10 12:20:00,26.58,26.61,26.55,26.55,63000.0,18.947,18.9684,18.9256,18.9256,63000.0
2009-06-10 12:25:00,26.55,26.55,26.5,26.5,39000.0,18.9256,18.9256,18.8899,18.8899,39000.0
2009-06-10 12:30:00,26.55,26.59,26.53,26.56,43600.0,18.9256,18.9541,18.9113,18.9327,43600.0
2009-06-10 12:35:00,26.55,26.64,26.54,26.63,137400.0,18.9256,18.9897,18.9185,18.9826,137400.0
2009-06-10 12:40:00,26.63,26.64,26.55,26.55,43000.0,18.9826,18.9897,18.9256,18.9256,43000.0
2009-06-10 12:45:00,26.55,26.55,26.48,26.5,45800.0,18.9256,18.9256,18.8757,18.8899,45800.0
2009-06-10 12:50:00,26.49,26.56,26.49,26.54,21600.0,18.8828,18.9327,18.8828,18.9185,21600.0
2009-06-10 12:55:00,26.55,26.56,26.52,26.52,23400.0,18.9256,18.9327,18.9042,18.9042,23400.0
2009-06-10 13:00:00,26.52,26.52,26.4,26.41,79800.0,18.9042,18.9042,18.8187,18.8258,79800.0
2009-06-10 13:05:00,26.4,26.41,26.24,26.36,172000.0,18.8187,18.8258,18.7046,18.7901,172000.0
2009-06-10 13:10:00,26.36,26.41,26.34,26.39,62000.0,18.7901,18.8258,18.7759,18.8115,62000.0
2009-06-10 13:15:00,26.41,26.42,26.34,26.35,52200.0,18.8258,18.8329,18.7759,18.783,52200.0
2009-06-10 13:20:00,26.35,26.36,26.31,26.35,41600.0,18.783,18.7901,18.7545,18.783,41600.0
2009-06-10 13:25:00,26.36,26.36,26.27,26.28,64200.0,18.7901,18.7901,18.726,18.7331,64200.0
2009-06-10 13:30:00,26.28,26.32,26.26,26.3,43400.0,18.7331,18.7616,18.7189,18.7474,43400.0
2009-06-10 13:35:00,26.3,26.35,26.26,26.34,68200.0,18.7474,18.783,18.7189,18.7759,68200.0
2009-06-10 13:40:00,26.33,26.37,26.32,26.33,75400.0,18.7688,18.7973,18.7616,18.7688,75400.0
2009-06-10 13:45:00,26.32,26.35,26.28,26.31,42400.0,18.7616,18.783,18.7331,18.7545,42400.0
2009-06-10 13:50:00,26.31,26.4,26.3,26.36,51200.0,18.7545,18.8187,18.7474,18.7901,51200.0
2009-06-10 13:55:00,26.36,26.4,26.35,26.38,47400.0,18.7901,18.8187,18.783,18.8044,47400.0
2009-06-10 14:00:00,26.38,26.45,26.31,26.4,111800.0,18.8044,18.8543,18.7545,18.8187,111800.0
2009-06-10 14:05:00,26.4,26.41,26.32,26.41,51800.0,18.8187,18.8258,18.7616,18.8258,51800.0
2009-06-10 14:10:00,26.41,26.51,26.41,26.5,67600.0,18.8258,18.8971,18.8258,18.8899,67600.0
2009-06-10 14:15:00,26.49,26.51,26.44,26.48,34400.0,18.8828,18.8971,18.8472,18.8757,34400.0
2009-06-10 14:20:00,26.49,26.55,26.47,26.47,72600.0,18.8828,18.9256,18.8686,18.8686,72600.0
2009-06-10 14:25:00,26.48,26.54,26.47,26.49,40000.0,18.8757,18.9185,18.8686,18.8828,40000.0
2009-06-10 14:30:00,26.48,26.5,26.43,26.49,40400.0,18.8757,18.8899,18.84,18.8828,40400.0
2009-06-10 14:35:00,26.5,26.58,26.5,26.5,52000.0,18.8899,18.947,18.8899,18.8899,52000.0
2009-06-10 14:40:00,26.5,26.51,26.47,26.47,36000.0,18.8899,18.8971,18.8686,18.8686,36000.0
2009-06-10 14:45:00,26.47,26.5,26.44,26.45,40600.0,18.8686,18.8899,18.8472,18.8543,40600.0
2009-06-10 14:50:00,26.46,26.55,26.42,26.49,63400.0,18.8614,18.9256,18.8329,18.8828,63400.0
2009-06-10 14:55:00,26.5,26.59,26.5,26.59,94400.0,18.8899,18.9541,18.8899,18.9541,94400.0
2009-06-10 15:00:00,26.58,26.58,26.49,26.52,64800.0,18.947,18.947,18.8828,18.9042,64800.0
2009-06-10 15:05:00,26.52,26.55,26.47,26.5,60400.0,18.9042,18.9256,18.8686,18.8899,60400.0
2009-06-10 15:10:00,26.5,26.54,26.46,26.53,65200.0,18.8899,18.9185,18.8614,18.9113,65200.0
2009-06-10 15:15:00,26.52,26.55,26.48,26.5,55400.0,18.9042,18.9256,18.8757,18.8899,55400.0
2009-06-10 15:20:00,26.5,26.55,26.47,26.51,91800.0,18.8899,18.9256,18.8686,18.8971,91800.0
2009-06-10 15:25:00,26.5,26.53,26.46,26.5,78800.0,18.8899,18.9113,18.8614,18.8899,78800.0
2009-06-10 15:30:00,26.49,26.61,26.49,26.56,120000.0,18.8828,18.9684,18.8828,18.9327,120000.0
2009-06-10 15:35:00,26.57,26.66,26.56,26.64,109600.0,18.9398,19.004,18.9327,18.9897,109600.0
2009-06-10 15:40:00,26.65,26.69,26.61,26.69,141200.0,18.9969,19.0254,18.9684,19.0254,141200.0
2009-06-10 15:45:00,26.69,26.73,26.67,26.68,93000.0,19.0254,19.0539,19.0111,19.0183,93000.0
2009-06-10 15:50:00,26.68,26.71,26.62,26.68,168600.0,19.0183,19.0396,18.9755,19.0183,168600.0
2009-06-10 15:55:00,26.68,26.76,26.68,26.72,280000.0,19.0183,19.0753,19.0183,19.0468,280000.0
2009-06-11 09:30:00,26.77,27.18,26.69,27.1,161000.0,19.0824,19.3747,19.0254,19.3176,161000.0
2009-06-11 09:35:00,27.11,27.13,26.69,26.72,136600.0,19.3248,19.339,19.0254,19.0468,136600.0
2009-06-11 09:40:00,26.72,26.88,26.65,26.75,72400.0,19.0468,19.1608,18.9969,19.0681,72400.0
2009-06-11 09:45:00,26.75,26.99,26.75,26.91,138200.0,19.0681,19.2392,19.0681,19.1822,138200.0
2009-06-11 09:50:00,26.91,26.91,26.77,26.82,53000.0,19.1822,19.1822,19.0824,19.118,53000.0
2009-06-11 09:55:00,26.8,26.87,26.68,26.7,105800.0,19.1038,19.1537,19.0183,19.0325,105800.0
2009-06-11 10:00:00,26.7,26.73,26.64,26.72,114400.0,19.0325,19.0539,18.9897,19.0468,114400.0
2009-06-11 10:05:00,26.72,26.8,26.69,26.77,79000.0,19.0468,19.1038,19.0254,19.0824,79000.0
2009-06-11 10:10:00,26.77,26.85,26.73,26.83,51800.0,19.0824,19.1394,19.0539,19.1252,51800.0
2009-06-11 10:15:00,26.83,26.93,26.8,26.82,110000.0,19.1252,19.1965,19.1038,19.118,110000.0
2009-06-11 10:20:00,26.83,26.93,26.83,26.93,61800.0,19.1252,19.1965,19.1252,19.1965,61800.0
2009-06-11 10:25:00,26.93,26.93,26.8,26.83,33400.0,19.1965,19.1965,19.1038,19.1252,33400.0
2009-06-11 10:30:00,26.82,26.89,26.8,26.83,27800.0,19.118,19.1679,19.1038,19.1252,27800.0
2009-06-11 10:35:00,26.84,26.88,26.79,26.82,31400.0,19.1323,19.1608,19.0967,19.118,31400.0
2009-06-11 10:40:00,26.84,26.89,26.81,26.83,29400.0,19.1323,19.1679,19.1109,19.1252,29400.0
2009-06-11 10:45:00,26.84,26.9,26.83,26.9,209800.0,19.1323,19.1751,19.1252,19.1751,209800.0
2009-06-11 10:50:00,26.9,26.92,26.86,26.9,292800.0,19.1751,19.1893,19.1466,19.1751,292800.0
2009-06-11 10:55:00,26.9,26.92,26.82,26.83,36200.0,19.1751,19.1893,19.118,19.1252,36200.0
2009-06-11 11:00:00,26.83,26.83,26.78,26.8,19400.0,19.1252,19.1252,19.0895,19.1038,19400.0
2009-06-11 11:05:00,26.8,26.8,26.66,26.68,189000.0,19.1038,19.1038,19.004,19.0183,189000.0
2009-06-11 11:10:00,26.68,26.79,26.66,26.71,72000.0,19.0183,19.0967,19.004,19.0396,72000.0
2009-06-11 11:15:00,26.7,26.75,26.65,26.71,64800.0,19.0325,19.0681,18.9969,19.0396,64800.0
2009-06-11 11:20:00,26.71,26.71,26.62,26.68,26400.0,19.0396,19.0396,18.9755,19.0183,26400.0
2009-06-11 11:25:00,26.68,26.68,26.59,26.65,47200.0,19.0183,19.0183,18.9541,18.9969,47200.0
2009-06-11 11:30:00,26.64,26.65,26.57,26.58,50800.0,18.9897,18.9969,18.9398,18.947,50800.0
2009-06-11 11:35:00,26.57,26.61,26.54,26.57,75000.0,18.9398,18.9684,18.9185,18.9398,75000.0
2009-06-11 11:40:00,26.56,26.58,26.5,26.51,40600.0,18.9327,18.947,18.8899,18.8971,40600.0
2009-06-11 11:45:00,26.52,26.58,26.5,26.51,39400.0,18.9042,18.947,18.8899,18.8971,39400.0
2009-06-11 11:50:00,26.5,26.53,26.42,26.46,68200.0,18.8899,18.9113,18.8329,18.8614,68200.0
2009-06-11 11:55:00,26.47,26.53,26.46,26.49,30800.0,18.8686,18.9113,18.8614,18.8828,30800.0
2009-06-11 12:00:00,26.48,26.49,26.44,26.49,31600.0,18.8757,18.8828,18.8472,18.8828,31600.0
2009-06-11 12:05:00,26.49,26.51,26.42,26.43,52000.0,18.8828,18.8971,18.8329,18.84,52000.0
2009-06-11 12:10:00,26.42,26.43,26.35,26.36,78200.0,18.8329,18.84,18.783,18.7901,78200.0
2009-06-11 12:15:00,26.36,26.36,26.28,26.36,118600.0,18.7901,18.7901,18.7331,18.7901,118600.0
2009-06-11 12:20:00,26.36,26.42,26.34,26.42,58400.0,18.7901,18.8329,18.7759,18.8329,58400.0
2009-06-11 12:25:00,26.41,26.43,26.35,26.38,89000.0,18.8258,18.84,18.783,18.8044,89000.0
2009-06-11 12:30:00,26.38,26.43,26.33,26.41,123600.0,18.8044,18.84,18.7688,18.8258,123600.0
2009-06-11 12:35:00,26.41,26.42,26.35,26.38,112600.0,18.8258,18.8329,18.783,18.8044,112600.0
2009-06-11 12:40:00,26.36,26.42,26.36,26.42,180000.0,18.7901,18.8329,18.7901,18.8329,180000.0
2009-06-11 12:45:00,26.41,26.45,26.39,26.39,146400.0,18.8258,18.8543,18.8115,18.8115,146400.0
2009-06-11 12:50:00,26.4,26.45,26.39,26.45,148400.0,18.8187,18.8543,18.8115,18.8543,148400.0
2009-06-11 12:55:00,26.45,26.48,26.43,26.47,73800.0,18.8543,18.8757,18.84,18.8686,73800.0
2009-06-11 13:00:00,26.47,26.63,26.46,26.57,133400.0,18.8686,18.9826,18.8614,18.9398,133400.0
2009-06-11 13:05:00,26.58,26.59,26.57,26.57,30400.0,18.947,18.9541,18.9398,18.9398,30400.0
2009-06-11 13:10:00,26.57,26.67,26.57,26.61,51600.0,18.9398,19.0111,18.9398,18.9684,51600.0
2009-06-11 13:15:00,26.61,26.63,26.59,26.6,82000.0,18.9684,18.9826,18.9541,18.9612,82000.0
2009-06-11 13:20:00,26.6,26.68,26.59,26.68,119200.0,18.9612,19.0183,18.9541,19.0183,119200.0
2009-06-11 13:25:00,26.68,26.84,26.68,26.82,108000.0,19.0183,19.1323,19.0183,19.118,108000.0
2009-06-11 13:30:00,26.83,26.85,26.82,26.84,72200.0,19.1252,19.1394,19.118,19.1323,72200.0
2009-06-11 13:35:00,26.84,26.84,26.75,26.78,82600.0,19.1323,19.1323,19.0681,19.0895,82600.0
2009-06-11 13:40:00,26.77,26.77,26.68,26.72,56200.0,19.0824,19.0824,19.0183,19.0468,56200.0
2009-06-11 13:45:00,26.73,26.74,26.69,26.72,50000.0,19.0539,19.061,19.0254,19.0468,50000.0
2009-06-11 13:50:00,26.72,26.72,26.68,26.71,31000.0,19.0468,19.0468,19.0183,19.0396,31000.0
2009-06-11 13:55:00,26.71,26.71,26.66,26.69,28000.0,19.0396,19.0396,19.004,19.0254,28000.0
2009-06-11 14:00:00,26.68,26.72,26.65,26.72,113600.0,19.0183,19.0468,18.9969,19.0468,113600.0
2009-06-11 14:05:00,26.72,26.74,26.67,26.68,52000.0,19.0468,19.061,19.0111,19.0183,52000.0
2009-06-11 14:10:00,26.68,26.75,26.67,26.75,73000.0,19.0183,19.0681,19.0111,19.0681,73000.0
2009-06-11 14:15:00,26.74,26.79,26.7,26.79,71200.0,19.061,19.0967,19.0325,19.0967,71200.0
2009-06-11 14:20:00,26.77,26.81,26.72,26.8,58000.0,19.0824,19.1109,19.0468,19.1038,58000.0
2009-06-11 14:25:00,26.79,26.81,26.79,26.81,18000.0,19.0967,19.1109,19.0967,19.1109,18000.0
2009-06-11 14:30:00,26.8,26.85,26.77,26.8,61000.0,19.1038,19.1394,19.0824,19.1038,61000.0
2009-06-11 14:35:00,26.8,26.81,26.67,26.72,85600.0,19.1038,19.1109,19.0111,19.0468,85600.0
2009-06-11 14:40:00,26.72,26.76,26.69,26.75,82800.0,19.0468,19.0753,19.0254,19.0681,82800.0
2009-06-11 14:45:00,26.75,26.83,26.73,26.78,92400.0,19.0681,19.1252,19.0539,19.0895,92400.0
2009-06-11 14:50:00,26.78,26.87,26.77,26.87,149800.0,19.0895,19.1537,19.0824,19.1537,149800.0
2009-06-11 14:55:00,26.87,26.92,26.85,26.91,119200.0,19.1537,19.1893,19.1394,19.1822,119200.0
2009-06-11 15:00:00,26.9,26.91,26.84,26.85,100400.0,19.1751,19.1822,19.1323,19.1394,100400.0
2009-06-11 15:05:00,26.85,26.86,26.83,26.83,94600.0,19.1394,19.1466,19.1252,19.1252,94600.0
2009-06-11 15:10:00,26.85,26.85,26.79,26.82,52200.0,19.1394,19.1394,19.0967,19.118,52200.0
2009-06-11 15:15:00,26.82,26.89,26.81,26.85,67000.0,19.118,19.1679,19.1109,19.1394,67000.0
2009-06-11 15:20:00,26.85,26.85,26.78,26.83,61400.0,19.1394,19.1394,19.0895,19.1252,61400.0
2009-06-11 15:25:00,26.83,26.84,26.78,26.81,55000.0,19.1252,19.1323,19.0895,19.1109,55000.0
2009-06-11 15:30:00,26.81,26.81,26.68,26.75,117000.0,19.1109,19.1109,19.0183,19.0681,117000.0
2009-06-11 15:35:00,26.76,26.78,26.68,26.73,99200.0,19.0753,19.0895,19.0183,19.0539,99200.0
2009-06-11 15:40:00,26.73,26.79,26.7,26.74,126200.0,19.0539,19.0967,19.0325,19.061,126200.0
2009-06-11 15:45:00,26.75,26.81,26.71,26.71,127600.0,19.0681,19.1109,19.0396,19.0396,127600.0
2009-06-11 15:50:00,26.71,26.72,26.63,26.67,277000.0,19.0396,19.0468,18.9826,19.0111,277000.0
2009-06-11 15:55:00,26.68,26.68,26.55,26.58,322200.0,19.0183,19.0183,18.9256,18.947,322200.0
2009-06-12 09:30:00,26.39,26.73,26.38,26.58,244200.0,18.8115,19.0539,18.8044,18.947,244200.0
2009-06-12 09:35:00,26.58,26.78,26.55,26.74,173800.0,18.947,19.0895,18.9256,19.061,173800.0
2009-06-12 09:40:00,26.75,26.75,26.63,26.64,107800.0,19.0681,19.0681,18.9826,18.9897,107800.0
2009-06-12 09:45:00,26.67,26.67,26.53,26.64,123000.0,19.0111,19.0111,18.9113,18.9897,123000.0
2009-06-12 09:50:00,26.65,26.68,26.58,26.6,81800.0,18.9969,19.0183,18.947,18.9612,81800.0
2009-06-12 09:55:00,26.59,26.6,26.43,26.49,104800.0,18.9541,18.9612,18.84,18.8828,104800.0
2009-06-12 10:00:00,26.47,26.49,26.33,26.47,105600.0,18.8686,18.8828,18.7688,18.8686,105600.0
2009-06-12 10:05:00,26.47,26.47,26.38,26.43,98800.0,18.8686,18.8686,18.8044,18.84,98800.0
2009-06-12 10:10:00,26.43,26.57,26.43,26.55,77600.0,18.84,18.9398,18.84,18.9256,77600.0
2009-06-12 10:15:00,26.55,26.71,26.54,26.68,82400.0,18.9256,19.0396,18.9185,19.0183,82400.0
2009-06-12 10:20:00,26.68,26.8,26.67,26.76,90800.0,19.0183,19.1038,19.0111,19.0753,90800.0
2009-06-12 10:25:00,26.75,26.78,26.7,26.75,57400.0,19.0681,19.0895,19.0325,19.0681,57400.0
2009-06-12 10:30:00,26.75,26.79,26.7,26.74,44800.0,19.0681,19.0967,19.0325,19.061,44800.0
2009-06-12 10:35:00,26.74,26.81,26.72,26.8,103200.0,19.061,19.1109,19.0468,19.1038,103200.0
2009-06-12 10:40:00,26.79,26.88,26.79,26.87,77400.0,19.0967,19.1608,19.0967,19.1537,77400.0
2009-06-12 10:45:00,26.88,26.89,26.85,26.85,92400.0,19.1608,19.1679,19.1394,19.1394,92400.0
2009-06-12 10:50:00,26.86,26.98,26.86,26.95,61000.0,19.1466,19.2321,19.1466,19.2107,61000.0
2009-06-12 10:55:00,26.95,26.98,26.94,26.94,82600.0,19.2107,19.2321,19.2036,19.2036,82600.0
2009-06-12 11:00:00,26.94,27.07,26.94,27.0,118600.0,19.2036,19.2963,19.2036,19.2464,118600.0
2009-06-12 11:05:00,26.99,27.05,26.99,27.0,77600.0,19.2392,19.282,19.2392,19.2464,77600.0
2009-06-12 11:10:00,27.0,27.03,26.99,27.03,44000.0,19.2464,19.2677,19.2392,19.2677,44000.0
2009-06-12 11:15:00,27.03,27.04,26.93,26.95,61200.0,19.2677,19.2749,19.1965,19.2107,61200.0
2009-06-12 11:20:00,26.94,26.96,26.92,26.93,55200.0,19.2036,19.2178,19.1893,19.1965,55200.0
2009-06-12 11:25:00,26.93,26.93,26.9,26.91,62200.0,19.1965,19.1965,19.1751,19.1822,62200.0
2009-06-12 11:30:00,26.91,26.97,26.9,26.93,323200.0,19.1822,19.225,19.1751,19.1965,323200.0
2009-06-12 11:35:00,26.94,26.98,26.92,26.98,291800.0,19.2036,19.2321,19.1893,19.2321,291800.0
2009-06-12 11:40:00,26.99,27.0,26.92,26.93,83200.0,19.2392,19.2464,19.1893,19.1965,83200.0
2009-06-12 11:45:00,26.93,26.95,26.86,26.92,125600.0,19.1965,19.2107,19.1466,19.1893,125600.0
2009-06-12 11:50:00,26.92,26.97,26.89,26.89,33800.0,19.1893,19.225,19.1679,19.1679,33800.0
2009-06-12 11:55:00,26.89,26.93,26.79,26.8,38800.0,19.1679,19.1965,19.0967,19.1038,38800.0
2009-06-12 12:00:00,26.82,26.9,26.82,26.86,40000.0,19.118,19.1751,19.118,19.1466,40000.0
2009-06-12 12:05:00,26.86,26.88,26.84,26.84,74800.0,19.1466,19.1608,19.1323,19.1323,74800.0
2009-06-12 12:10:00,26.84,26.88,26.82,26.84,47800.0,19.1323,19.1608,19.118,19.1323,47800.0
2009-06-12 12:15:00,26.83,26.85,26.75,26.77,48000.0,19.1252,19.1394,19.0681,19.0824,48000.0
2009-06-12 12:20:00,26.78,26.8,26.72,26.72,61600.0,19.0895,19.1038,19.0468,19.0468,61600.0
2009-06-12 12:25:00,26.73,26.77,26.72,26.75,26000.0,19.0539,19.0824,19.0468,19.0681,26000.0
2009-06-12 12:30:00,26.75,26.75,26.65,26.68,112400.0,19.0681,19.0681,18.9969,19.0183,112400.0
2009-06-12 12:35:00,26.68,26.76,26.66,26.73,49000.0,19.0183,19.0753,19.004,19.0539,49000.0
2009-06-12 12:40:00,26.74,26.77,26.71,26.74,59800.0,19.061,19.0824,19.0396,19.061,59800.0
2009-06-12 12:45:00,26.75,26.79,26.73,26.75,207400.0,19.0681,19.0967,19.0539,19.0681,207400.0
2009-06-12 12:50:00,26.75,26.81,26.75,26.77,123600.0,19.0681,19.1109,19.0681,19.0824,123600.0
2009-06-12 12:55:00,26.79,26.84,26.79,26.82,74400.0,19.0967,19.1323,19.0967,19.118,74400.0
2009-06-12 13:00:00,26.82,26.89,26.82,26.86,55600.0,19.118,19.1679,19.118,19.1466,55600.0
2009-06-12 13:05:00,26.86,26.88,26.73,26.75,62200.0,19.1466,19.1608,19.0539,19.0681,62200.0
2009-06-12 13:10:00,26.75,26.78,26.75,26.75,46000.0,19.0681,19.0895,19.0681,19.0681,46000.0
2009-06-12 13:15:00,26.75,26.79,26.73,26.79,87600.0,19.0681,19.0967,19.0539,19.0967,87600.0
2009-06-12 13:20:00,26.78,26.82,26.73,26.81,105800.0,19.0895,19.118,19.0539,19.1109,105800.0
2009-06-12 13:25:00,26.8,26.8,26.78,26.79,52400.0,19.1038,19.1038,19.0895,19.0967,52400.0
2009-06-12 13:30:00,26.79,26.89,26.78,26.89,69400.0,19.0967,19.1679,19.0895,19.1679,69400.0
2009-06-12 13:35:00,26.89,26.93,26.89,26.9,63800.0,19.1679,19.1965,19.1679,19.1751,63800.0
2009-06-12 13:40:00,26.92,26.93,26.88,26.89,30200.0,19.1893,19.1965,19.1608,19.1679,30200.0
2009-06-12 13:45:00,26.89,26.92,26.88,26.92,26000.0,19.1679,19.1893,19.1608,19.1893,26000.0
2009-06-12 13:50:00,26.92,26.95,26.88,26.92,115400.0,19.1893,19.2107,19.1608,19.1893,115400.0
2009-06-12 13:55:00,26.91,26.92,26.89,26.9,14800.0,19.1822,19.1893,19.1679,19.1751,14800.0
2009-06-12 14:00:00,26.9,26.91,26.87,26.88,71400.0,19.1751,19.1822,19.1537,19.1608,71400.0
2009-06-12 14:05:00,26.88,26.9,26.86,26.87,49200.0,19.1608,19.1751,19.1466,19.1537,49200.0
2009-06-12 14:10:00,26.87,26.92,26.87,26.9,64000.0,19.1537,19.1893,19.1537,19.1751,64000.0
2009-06-12 14:15:00,26.9,26.93,26.89,26.93,44400.0,19.1751,19.1965,19.1679,19.1965,44400.0
2009-06-12 14:20:00,26.92,26.95,26.88,26.9,98400.0,19.1893,19.2107,19.1608,19.1751,98400.0
2009-06-12 14:25:00,26.9,26.91,26.8,26.83,142600.0,19.1751,19.1822,19.1038,19.1252,142600.0
2009-06-12 14:30:00,26.83,26.91,26.82,26.89,72600.0,19.1252,19.1822,19.118,19.1679,72600.0
2009-06-12 14:35:00,26.88,26.91,26.86,26.91,68000.0,19.1608,19.1822,19.1466,19.1822,68000.0
2009-06-12 14:40:00,26.91,27.05,26.91,27.04,214400.0,19.1822,19.282,19.1822,19.2749,214400.0
2009-06-12 14:45:00,27.04,27.05,26.99,27.02,145800.0,19.2749,19.282,19.2392,19.2606,145800.0
2009-06-12 14:50:00,27.03,27.05,27.0,27.03,73600.0,19.2677,19.282,19.2464,19.2677,73600.0
2009-06-12 14:55:00,27.04,27.07,27.02,27.04,81400.0,19.2749,19.2963,19.2606,19.2749,81400.0
2009-06-12 15:00:00,27.04,27.13,27.04,27.08,119200.0,19.2749,19.339,19.2749,19.3034,119200.0
2009-06-12 15:05:00,27.08,27.13,27.08,27.11,83200.0,19.3034,19.339,19.3034,19.3248,83200.0
2009-06-12 15:10:00,27.11,27.16,27.09,27.12,75800.0,19.3248,19.3604,19.3105,19.3319,75800.0
2009-06-12 15:15:00,27.11,27.18,27.08,27.16,102000.0,19.3248,19.3747,19.3034,19.3604,102000.0
2009-06-12 15:20:00,27.16,27.16,27.11,27.14,61600.0,19.3604,19.3604,19.3248,19.3462,61600.0
2009-06-12 15:25:00,27.14,27.2,27.14,27.16,156000.0,19.3462,19.3889,19.3462,19.3604,156000.0
2009-06-12 15:30:00,27.16,27.2,27.14,27.17,139800.0,19.3604,19.3889,19.3462,19.3675,139800.0
2009-06-12 15:35:00,27.17,27.17,27.05,27.06,161000.0,19.3675,19.3675,19.282,19.2891,161000.0
2009-06-12 15:40:00,27.05,27.1,27.05,27.08,99800.0,19.282,19.3176,19.282,19.3034,99800.0
2009-06-12 15:45:00,27.09,27.09,27.04,27.07,149600.0,19.3105,19.3105,19.2749,19.2963,149600.0
2009-06-12 15:50:00,27.07,27.16,27.05,27.12,176200.0,19.2963,19.3604,19.282,19.3319,176200.0
2009-06-12 15:55:00,27.11,27.21,27.11,27.2,290400.0,19.3248,19.396,19.3248,19.3889,290400.0
2009-06-15 09:30:00,27.0,27.0,26.14,26.22,420600.0,19.2464,19.2464,18.6333,18.6904,420600.0
2009-06-15 09:35:00,26.22,26.52,26.2,26.36,198600.0,18.6904,18.9042,18.6761,18.7901,198600.0
2009-06-15 09:40:00,26.36,26.39,26.2,26.2,118400.0,18.7901,18.8115,18.6761,18.6761,118400.0
2009-06-15 09:45:00,26.2,26.27,26.14,26.15,172200.0,18.6761,18.726,18.6333,18.6405,172200.0
2009-06-15 09:50:00,26.16,26.18,26.1,26.15,92600.0,18.6476,18.6618,18.6048,18.6405,92600.0
2009-06-15 09:55:00,26.15,26.23,26.1,26.12,93400.0,18.6405,18.6975,18.6048,18.6191,93400.0
2009-06-15 10:00:00,26.11,26.18,26.05,26.07,111200.0,18.6119,18.6618,18.5692,18.5834,111200.0
2009-06-15 10:05:00,26.06,26.08,26.03,26.07,126200.0,18.5763,18.5906,18.5549,18.5834,126200.0
2009-06-15 10:10:00,26.08,26.08,26.01,26.03,181600.0,18.5906,18.5906,18.5407,18.5549,181600.0
2009-06-15 10:15:00,26.04,26.06,25.9,25.93,173800.0,18.562,18.5763,18.4622,18.4836,173800.0
2009-06-15 10:20:00,25.93,26.0,25.92,25.97,98400.0,18.4836,18.5335,18.4765,18.5121,98400.0
2009-06-15 10:25:00,25.98,25.99,25.9,25.9,155400.0,18.5193,18.5264,18.4622,18.4622,155400.0
2009-06-15 10:30:00,25.9,25.92,25.75,25.77,232600.0,18.4622,18.4765,18.3553,18.3696,232600.0
2009-06-15 10:35:00,25.78,25.82,25.75,25.77,162600.0,18.3767,18.4052,18.3553,18.3696,162600.0
2009-06-15 10:40:00,25.79,25.81,25.68,25.8,144800.0,18.3838,18.3981,18.3054,18.391,144800.0
2009-06-15 10:45:00,25.8,25.8,25.71,25.75,87000.0,18.391,18.391,18.3268,18.3553,87000.0
2009-06-15 10:50:00,25.75,25.77,25.68,25.73,178000.0,18.3553,18.3696,18.3054,18.3411,178000.0
2009-06-15 10:55:00,25.74,25.77,25.7,25.72,69400.0,18.3482,18.3696,18.3197,18.3339,69400.0
2009-06-15 11:00:00,25.73,25.74,25.59,25.61,121200.0,18.3411,18.3482,18.2413,18.2555,121200.0
2009-06-15 11:05:00,25.6,25.63,25.5,25.52,105800.0,18.2484,18.2698,18.1771,18.1914,105800.0
2009-06-15 11:10:00,25.5,25.52,25.45,25.47,131800.0,18.1771,18.1914,18.1415,18.1557,131800.0
2009-06-15 11:15:00,25.47,25.56,25.46,25.5,137800.0,18.1557,18.2199,18.1486,18.1771,137800.0
2009-06-15 11:20:00,25.52,25.56,25.47,25.52,82600.0,18.1914,18.2199,18.1557,18.1914,82600.0
2009-06-15 11:25:00,25.51,25.53,25.5,25.52,90000.0,18.1842,18.1985,18.1771,18.1914,90000.0
2009-06-15 11:30:00,25.52,25.6,25.52,25.54,101400.0,18.1914,18.2484,18.1914,18.2056,101400.0
2009-06-15 11:35:00,25.54,25.63,25.53,25.61,77000.0,18.2056,18.2698,18.1985,18.2555,77000.0
2009-06-15 11:40:00,25.61,25.63,25.56,25.58,156000.0,18.2555,18.2698,18.2199,18.2341,156000.0
2009-06-15 11:45:00,25.57,25.67,25.57,25.6,65600.0,18.227,18.2983,18.227,18.2484,65600.0
2009-06-15 11:50:00,25.6,25.63,25.54,25.58,139200.0,18.2484,18.2698,18.2056,18.2341,139200.0
2009-06-15 11:55:00,25.58,25.63,25.55,25.56,113200.0,18.2341,18.2698,18.2128,18.2199,113200.0
2009-06-15 12:00:00,25.56,25.57,25.53,25.55,93200.0,18.2199,18.227,18.1985,18.2128,93200.0
2009-06-15 12:05:00,25.55,25.6,25.54,25.59,75800.0,18.2128,18.2484,18.2056,18.2413,75800.0
2009-06-15 12:10:00,25.59,25.61,25.58,25.58,57400.0,18.2413,18.2555,18.2341,18.2341,57400.0
2009-06-15 12:15:00,25.59,25.59,25.56,25.58,47200.0,18.2413,18.2413,18.2199,18.2341,47200.0
2009-06-15 12:20:00,25.58,25.58,25.55,25.57,44400.0,18.2341,18.2341,18.2128,18.227,44400.0
2009-06-15 12:25:00,25.56,25.61,25.54,25.59,78800.0,18.2199,18.2555,18.2056,18.2413,78800.0
2009-06-15 12:30:00,25.58,25.61,25.57,25.6,118400.0,18.2341,18.2555,18.227,18.2484,118400.0
2009-06-15 12:35:00,25.6,25.68,25.59,25.67,31400.0,18.2484,18.3054,18.2413,18.2983,31400.0
2009-06-15 12:40:00,25.68,25.72,25.65,25.71,41400.0,18.3054,18.3339,18.284,18.3268,41400.0
2009-06-15 12:45:00,25.71,25.71,25.68,25.69,40200.0,18.3268,18.3268,18.3054,18.3126,40200.0
2009-06-15 12:50:00,25.69,25.76,25.68,25.75,88800.0,18.3126,18.3624,18.3054,18.3553,88800.0
2009-06-15 12:55:00,25.75,25.76,25.72,25.72,24200.0,18.3553,18.3624,18.3339,18.3339,24200.0
2009-06-15 13:00:00,25.72,25.72,25.65,25.68,77000.0,18.3339,18.3339,18.284,18.3054,77000.0
2009-06-15 13:05:00,25.67,25.75,25.65,25.75,35600.0,18.2983,18.3553,18.284,18.3553,35600.0
2009-06-15 13:10:00,25.75,25.79,25.75,25.78,31200.0,18.3553,18.3838,18.3553,18.3767,31200.0
2009-06-15 13:15:00,25.77,25.78,25.75,25.77,28000.0,18.3696,18.3767,18.3553,18.3696,28000.0
2009-06-15 13:20:00,25.77,25.78,25.74,25.75,51600.0,18.3696,18.3767,18.3482,18.3553,51600.0
2009-06-15 13:25:00,25.75,25.75,25.66,25.7,44400.0,18.3553,18.3553,18.2912,18.3197,44400.0
2009-06-15 13:30:00,25.69,25.78,25.63,25.68,224000.0,18.3126,18.3767,18.2698,18.3054,224000.0
2009-06-15 13:35:00,25.69,25.7,25.63,25.65,88800.0,18.3126,18.3197,18.2698,18.284,88800.0
2009-06-15 13:40:00,25.65,25.67,25.63,25.65,31600.0,18.284,18.2983,18.2698,18.284,31600.0
2009-06-15 13:45:00,25.65,25.68,25.64,25.66,38600.0,18.284,18.3054,18.2769,18.2912,38600.0
2009-06-15 13:50:00,25.67,25.68,25.61,25.62,27600.0,18.2983,18.3054,18.2555,18.2627,27600.0
2009-06-15 13:55:00,25.63,25.63,25.57,25.59,49200.0,18.2698,18.2698,18.227,18.2413,49200.0
2009-06-15 14:00:00,25.6,25.63,25.57,25.62,36000.0,18.2484,18.2698,18.227,18.2627,36000.0
2009-06-15 14:05:00,25.63,25.63,25.61,25.61,28600.0,18.2698,18.2698,18.2555,18.2555,28600.0
2009-06-15 14:10:00,25.62,25.63,25.61,25.63,28800.0,18.2627,18.2698,18.2555,18.2698,28800.0
2009-06-15 14:15:00,25.61,25.63,25.57,25.61,56200.0,18.2555,18.2698,18.227,18.2555,56200.0
2009-06-15 14:20:00,25.61,25.7,25.61,25.69,55400.0,18.2555,18.3197,18.2555,18.3126,55400.0
2009-06-15 14:25:00,25.69,25.72,25.69,25.7,50200.0,18.3126,18.3339,18.3126,18.3197,50200.0
2009-06-15 14:30:00,25.7,25.71,25.66,25.71,85200.0,18.3197,18.3268,18.2912,18.3268,85200.0
2009-06-15 14:35:00,25.71,25.72,25.68,25.71,79600.0,18.3268,18.3339,18.3054,18.3268,79600.0
2009-06-15 14:40:00,25.7,25.7,25.64,25.65,129000.0,18.3197,18.3197,18.2769,18.284,129000.0
2009-06-15 14:45:00,25.66,25.66,25.61,25.63,75400.0,18.2912,18.2912,18.2555,18.2698,75400.0
2009-06-15 14:50:00,25.64,25.65,25.61,25.61,74400.0,18.2769,18.284,18.2555,18.2555,74400.0
2009-06-15 14:55:00,25.61,25.67,25.58,25.66,98600.0,18.2555,18.2983,18.2341,18.2912,98600.0
2009-06-15 15:00:00,25.67,25.67,25.58,25.61,80800.0,18.2983,18.2983,18.2341,18.2555,80800.0
2009-06-15 15:05:00,25.61,25.64,25.61,25.64,70400.0,18.2555,18.2769,18.2555,18.2769,70400.0
2009-06-15 15:10:00,25.65,25.68,25.64,25.68,83000.0,18.284,18.3054,18.2769,18.3054,83000.0
2009-06-15 15:15:00,25.68,25.72,25.63,25.7,116800.0,18.3054,18.3339,18.2698,18.3197,116800.0
2009-06-15 15:20:00,25.7,25.75,25.69,25.74,115800.0,18.3197,18.3553,18.3126,18.3482,115800.0
2009-06-15 15:25:00,25.74,25.75,25.72,25.74,103000.0,18.3482,18.3553,18.3339,18.3482,103000.0
2009-06-15 15:30:00,25.74,25.8,25.74,25.76,161200.0,18.3482,18.391,18.3482,18.3624,161200.0
2009-06-15 15:35:00,25.76,25.81,25.72,25.74,226000.0,18.3624,18.3981,18.3339,18.3482,226000.0
2009-06-15 15:40:00,25.74,25.76,25.71,25.75,152400.0,18.3482,18.3624,18.3268,18.3553,152400.0
2009-06-15 15:45:00,25.75,25.86,25.75,25.85,232800.0,18.3553,18.4337,18.3553,18.4266,232800.0
2009-06-15 15:50:00,25.85,25.86,25.8,25.86,260600.0,18.4266,18.4337,18.391,18.4337,260600.0
2009-06-15 15:55:00,25.85,25.86,25.8,25.83,357000.0,18.4266,18.4337,18.391,18.4123,357000.0
2009-06-16 09:30:00,25.94,26.15,25.91,26.1,187000.0,18.4908,18.6405,18.4694,18.6048,187000.0
2009-06-16 09:35:00,26.14,26.39,26.09,26.24,277200.0,18.6333,18.8115,18.5977,18.7046,277200.0
2009-06-16 09:40:00,26.24,26.37,26.23,26.37,97000.0,18.7046,18.7973,18.6975,18.7973,97000.0
2009-06-16 09:45:00,26.36,26.5,26.33,26.5,132400.0,18.7901,18.8899,18.7688,18.8899,132400.0
2009-06-16 09:50:00,26.5,26.53,26.38,26.45,157000.0,18.8899,18.9113,18.8044,18.8543,157000.0
2009-06-16 09:55:00,26.43,26.49,26.33,26.44,129600.0,18.84,18.8828,18.7688,18.8472,129600.0
2009-06-16 10:00:00,26.44,26.55,26.41,26.53,116600.0,18.8472,18.9256,18.8258,18.9113,116600.0
2009-06-16 10:05:00,26.52,26.53,26.4,26.42,116800.0,18.9042,18.9113,18.8187,18.8329,116800.0
2009-06-16 10:10:00,26.43,26.48,26.38,26.39,104000.0,18.84,18.8757,18.8044,18.8115,104000.0
2009-06-16 10:15:00,26.36,26.46,26.34,26.42,172600.0,18.7901,18.8614,18.7759,18.8329,172600.0
2009-06-16 10:20:00,26.42,26.44,26.29,26.32,108200.0,18.8329,18.8472,18.7402,18.7616,108200.0
2009-06-16 10:25:00,26.3,26.48,26.3,26.42,127200.0,18.7474,18.8757,18.7474,18.8329,127200.0
2009-06-16 10:30:00,26.42,26.44,26.35,26.41,75200.0,18.8329,18.8472,18.783,18.8258,75200.0
2009-06-16 10:35:00,26.41,26.42,26.34,26.42,151000.0,18.8258,18.8329,18.7759,18.8329,151000.0
2009-06-16 10:40:00,26.41,26.42,26.38,26.42,96000.0,18.8258,18.8329,18.8044,18.8329,96000.0
2009-06-16 10:45:00,26.42,26.43,26.39,26.42,59800.0,18.8329,18.84,18.8115,18.8329,59800.0
2009-06-16 10:50:00,26.42,26.46,26.41,26.42,111200.0,18.8329,18.8614,18.8258,18.8329,111200.0
2009-06-16 10:55:00,26.42,26.46,26.4,26.43,53800.0,18.8329,18.8614,18.8187,18.84,53800.0
2009-06-16 11:00:00,26.43,26.47,26.42,26.45,44800.0,18.84,18.8686,18.8329,18.8543,44800.0
2009-06-16 11:05:00,26.45,26.46,26.42,26.43,77600.0,18.8543,18.8614,18.8329,18.84,77600.0
2009-06-16 11:10:00,26.43,26.57,26.43,26.56,96000.0,18.84,18.9398,18.84,18.9327,96000.0
2009-06-16 11:15:00,26.55,26.59,26.54,26.56,91200.0,18.9256,18.9541,18.9185,18.9327,91200.0
2009-06-16 11:20:00,26.56,26.58,26.52,26.55,63800.0,18.9327,18.947,18.9042,18.9256,63800.0
2009-06-16 11:25:00,26.55,26.55,26.49,26.53,106200.0,18.9256,18.9256,18.8828,18.9113,106200.0
2009-06-16 11:30:00,26.53,26.53,26.49,26.5,42800.0,18.9113,18.9113,18.8828,18.8899,42800.0
2009-06-16 11:35:00,26.49,26.54,26.48,26.53,38800.0,18.8828,18.9185,18.8757,18.9113,38800.0
2009-06-16 11:40:00,26.52,26.54,26.47,26.47,33000.0,18.9042,18.9185,18.8686,18.8686,33000.0
2009-06-16 11:45:00,26.46,26.47,26.31,26.31,64600.0,18.8614,18.8686,18.7545,18.7545,64600.0
2009-06-16 11:50:00,26.31,26.34,26.28,26.32,52600.0,18.7545,18.7759,18.7331,18.7616,52600.0
2009-06-16 11:55:00,26.32,26.33,26.29,26.3,28200.0,18.7616,18.7688,18.7402,18.7474,28200.0
2009-06-16 12:00:00,26.29,26.32,26.25,26.29,57000.0,18.7402,18.7616,18.7117,18.7402,57000.0
2009-06-16 12:05:00,26.28,26.29,26.23,26.25,38600.0,18.7331,18.7402,18.6975,18.7117,38600.0
2009-06-16 12:10:00,26.24,26.24,26.18,26.22,56200.0,18.7046,18.7046,18.6618,18.6904,56200.0
2009-06-16 12:15:00,26.22,26.25,26.21,26.22,24800.0,18.6904,18.7117,18.6832,18.6904,24800.0
2009-06-16 12:20:00,26.21,26.22,26.14,26.16,17600.0,18.6832,18.6904,18.6333,18.6476,17600.0
2009-06-16 12:25:00,26.16,26.26,26.16,26.25,76600.0,18.6476,18.7189,18.6476,18.7117,76600.0
2009-06-16 12:30:00,26.25,26.27,26.21,26.21,112000.0,18.7117,18.726,18.6832,18.6832,112000.0
2009-06-16 12:35:00,26.21,26.21,26.08,26.09,66400.0,18.6832,18.6832,18.5906,18.5977,66400.0
2009-06-16 12:40:00,26.1,26.1,26.0,26.02,104200.0,18.6048,18.6048,18.5335,18.5478,104200.0
2009-06-16 12:45:00,26.03,26.07,25.97,26.05,131200.0,18.5549,18.5834,18.5121,18.5692,131200.0
2009-06-16 12:50:00,26.06,26.13,26.03,26.08,239400.0,18.5763,18.6262,18.5549,18.5906,239400.0
2009-06-16 12:55:00,26.06,26.07,26.0,26.02,36000.0,18.5763,18.5834,18.5335,18.5478,36000.0
2009-06-16 13:00:00,26.02,26.02,25.86,25.86,252800.0,18.5478,18.5478,18.4337,18.4337,252800.0
2009-06-16 13:05:00,25.86,25.86,25.79,25.82,51200.0,18.4337,18.4337,18.3838,18.4052,51200.0
2009-06-16 13:10:00,25.82,25.84,25.77,25.84,44800.0,18.4052,18.4195,18.3696,18.4195,44800.0
2009-06-16 13:15:00,25.83,25.89,25.83,25.89,37200.0,18.4123,18.4551,18.4123,18.4551,37200.0
2009-06-16 13:20:00,25.89,25.92,25.8,25.82,56400.0,18.4551,18.4765,18.391,18.4052,56400.0
2009-06-16 13:25:00,25.82,25.93,25.8,25.93,30200.0,18.4052,18.4836,18.391,18.4836,30200.0
2009-06-16 13:30:00,25.93,25.93,25.91,25.93,31000.0,18.4836,18.4836,18.4694,18.4836,31000.0
2009-06-16 13:35:00,25.93,25.93,25.82,25.82,69000.0,18.4836,18.4836,18.4052,18.4052,69000.0
2009-06-16 13:40:00,25.82,25.9,25.79,25.9,63400.0,18.4052,18.4622,18.3838,18.4622,63400.0
2009-06-16 13:45:00,25.89,25.92,25.89,25.91,20200.0,18.4551,18.4765,18.4551,18.4694,20200.0
2009-06-16 13:50:00,25.91,25.92,25.88,25.88,32000.0,18.4694,18.4765,18.448,18.448,32000.0
2009-06-16 13:55:00,25.88,25.91,25.82,25.89,60000.0,18.448,18.4694,18.4052,18.4551,60000.0
2009-06-16 14:00:00,25.89,25.89,25.78,25.83,62200.0,18.4551,18.4551,18.3767,18.4123,62200.0
2009-06-16 14:05:00,25.83,25.85,25.79,25.85,27600.0,18.4123,18.4266,18.3838,18.4266,27600.0
2009-06-16 14:10:00,25.84,25.92,25.83,25.91,44800.0,18.4195,18.4765,18.4123,18.4694,44800.0
2009-06-16 14:15:00,25.91,25.93,25.86,25.93,33000.0,18.4694,18.4836,18.4337,18.4836,33000.0
2009-06-16 14:20:00,25.92,25.97,25.92,25.96,49400.0,18.4765,18.5121,18.4765,18.505,49400.0
2009-06-16 14:25:00,25.97,25.99,25.93,25.95,56000.0,18.5121,18.5264,18.4836,18.4979,56000.0
2009-06-16 14:30:00,25.95,25.97,25.9,25.94,37400.0,18.4979,18.5121,18.4622,18.4908,37400.0
2009-06-16 14:35:00,25.95,26.03,25.93,26.0,61200.0,18.4979,18.5549,18.4836,18.5335,61200.0
2009-06-16 14:40:00,26.0,26.02,25.94,25.99,72400.0,18.5335,18.5478,18.4908,18.5264,72400.0
2009-06-16 14:45:00,25.99,26.02,25.98,25.99,64400.0,18.5264,18.5478,18.5193,18.5264,64400.0
2009-06-16 14:50:00,25.99,26.08,25.99,26.06,95600.0,18.5264,18.5906,18.5264,18.5763,95600.0
2009-06-16 14:55:00,26.06,26.07,26.02,26.05,53200.0,18.5763,18.5834,18.5478,18.5692,53200.0
2009-06-16 15:00:00,26.06,26.09,26.0,26.0,68200.0,18.5763,18.5977,18.5335,18.5335,68200.0
2009-06-16 15:05:00,26.0,26.04,25.95,25.98,84200.0,18.5335,18.562,18.4979,18.5193,84200.0
2009-06-16 15:10:00,25.98,26.02,25.93,26.02,68000.0,18.5193,18.5478,18.4836,18.5478,68000.0
2009-06-16 15:15:00,26.02,26.11,26.02,26.1,59600.0,18.5478,18.6119,18.5478,18.6048,59600.0
2009-06-16 15:20:00,26.11,26.11,26.06,26.08,32800.0,18.6119,18.6119,18.5763,18.5906,32800.0
2009-06-16 15:25:00,26.07,26.09,26.03,26.09,112600.0,18.5834,18.5977,18.5549,18.5977,112600.0
2009-06-16 15:30:00,26.09,26.13,26.05,26.09,78800.0,18.5977,18.6262,18.5692,18.5977,78800.0
2009-06-16 15:35:00,26.09,26.1,26.04,26.07,83000.0,18.5977,18.6048,18.562,18.5834,83000.0
2009-06-16 15:40:00,26.07,26.07,26.03,26.03,187800.0,18.5834,18.5834,18.5549,18.5549,187800.0
2009-06-16 15:45:00,26.03,26.09,25.97,25.99,134400.0,18.5549,18.5977,18.5121,18.5264,134400.0
2009-06-16 15:50:00,25.99,26.0,25.89,25.93,236400.0,18.5264,18.5335,18.4551,18.4836,236400.0
2009-06-16 15:55:00,25.93,25.93,25.81,25.85,535200.0,18.4836,18.4836,18.3981,18.4266,535200.0
2009-06-17 09:30:00,25.54,25.8,25.36,25.73,265400.0,18.2056,18.391,18.0773,18.3411,265400.0
2009-06-17 09:35:00,25.73,25.85,25.66,25.73,144400.0,18.3411,18.4266,18.2912,18.3411,144400.0
2009-06-17 09:40:00,25.73,25.9,25.67,25.86,171800.0,18.3411,18.4622,18.2983,18.4337,171800.0
2009-06-17 09:45:00,25.85,25.88,25.6,25.63,144000.0,18.4266,18.448,18.2484,18.2698,144000.0
2009-06-17 09:50:00,25.63,25.68,25.57,25.61,89000.0,18.2698,18.3054,18.227,18.2555,89000.0
2009-06-17 09:55:00,25.61,25.63,25.43,25.55,86800.0,18.2555,18.2698,18.1272,18.2128,86800.0
2009-06-17 10:00:00,25.55,25.55,25.47,25.5,143800.0,18.2128,18.2128,18.1557,18.1771,143800.0
2009-06-17 10:05:00,25.5,25.63,25.48,25.62,157800.0,18.1771,18.2698,18.1629,18.2627,157800.0
2009-06-17 10:10:00,25.63,25.68,25.61,25.63,79600.0,18.2698,18.3054,18.2555,18.2698,79600.0
2009-06-17 10:15:00,25.64,25.64,25.56,25.59,70000.0,18.2769,18.2769,18.2199,18.2413,70000.0
2009-06-17 10:20:00,25.59,25.67,25.55,25.56,74200.0,18.2413,18.2983,18.2128,18.2199,74200.0
2009-06-17 10:25:00,25.56,25.64,25.52,25.55,97000.0,18.2199,18.2769,18.1914,18.2128,97000.0
2009-06-17 10:30:00,25.56,25.56,25.47,25.5,125000.0,18.2199,18.2199,18.1557,18.1771,125000.0
2009-06-17 10:35:00,25.5,25.5,25.41,25.43,83600.0,18.1771,18.1771,18.113,18.1272,83600.0
2009-06-17 10:40:00,25.42,25.5,25.42,25.44,82000.0,18.1201,18.1771,18.1201,18.1343,82000.0
2009-06-17 10:45:00,25.45,25.47,25.31,25.33,116200.0,18.1415,18.1557,18.0417,18.0559,116200.0
2009-06-17 10:50:00,25.33,25.35,25.29,25.32,190000.0,18.0559,18.0702,18.0274,18.0488,190000.0
2009-06-17 10:55:00,25.31,25.35,25.25,25.33,127200.0,18.0417,18.0702,17.9989,18.0559,127200.0
2009-06-17 11:00:00,25.31,25.52,25.3,25.46,141400.0,18.0417,18.1914,18.0345,18.1486,141400.0
2009-06-17 11:05:00,25.46,25.48,25.36,25.36,32600.0,18.1486,18.1629,18.0773,18.0773,32600.0
2009-06-17 11:10:00,25.36,25.39,25.29,25.29,72200.0,18.0773,18.0987,18.0274,18.0274,72200.0
2009-06-17 11:15:00,25.3,25.39,25.29,25.38,89400.0,18.0345,18.0987,18.0274,18.0916,89400.0
2009-06-17 11:20:00,25.39,25.53,25.38,25.5,146800.0,18.0987,18.1985,18.0916,18.1771,146800.0
2009-06-17 11:25:00,25.5,25.63,25.47,25.61,190600.0,18.1771,18.2698,18.1557,18.2555,190600.0
2009-06-17 11:30:00,25.61,25.64,25.58,25.62,156000.0,18.2555,18.2769,18.2341,18.2627,156000.0
2009-06-17 11:35:00,25.62,25.67,25.61,25.63,114200.0,18.2627,18.2983,18.2555,18.2698,114200.0
2009-06-17 11:40:00,25.64,25.71,25.59,25.71,68600.0,18.2769,18.3268,18.2413,18.3268,68600.0
2009-06-17 11:45:00,25.71,25.77,25.68,25.77,95000.0,18.3268,18.3696,18.3054,18.3696,95000.0
2009-06-17 11:50:00,25.77,25.81,25.75,25.8,88800.0,18.3696,18.3981,18.3553,18.391,88800.0
2009-06-17 11:55:00,25.79,25.9,25.79,25.9,98200.0,18.3838,18.4622,18.3838,18.4622,98200.0
2009-06-17 12:00:00,25.9,25.93,25.9,25.9,100800.0,18.4622,18.4836,18.4622,18.4622,100800.0
2009-06-17 12:05:00,25.89,25.95,25.87,25.95,142200.0,18.4551,18.4979,18.4409,18.4979,142200.0
2009-06-17 12:10:00,25.95,25.99,25.91,25.99,140000.0,18.4979,18.5264,18.4694,18.5264,140000.0
2009-06-17 12:15:00,25.95,26.0,25.95,26.0,38000.0,18.4979,18.5335,18.4979,18.5335,38000.0
2009-06-17 12:20:00,26.0,26.05,25.96,26.05,79800.0,18.5335,18.5692,18.505,18.5692,79800.0
2009-06-17 12:25:00,26.05,26.06,25.96,25.97,61800.0,18.5692,18.5763,18.505,18.5121,61800.0
2009-06-17 12:30:00,25.97,25.98,25.86,25.87,74600.0,18.5121,18.5193,18.4337,18.4409,74600.0
2009-06-17 12:35:00,25.86,25.9,25.84,25.88,54800.0,18.4337,18.4622,18.4195,18.448,54800.0
2009-06-17 12:40:00,25.88,25.9,25.83,25.85,65800.0,18.448,18.4622,18.4123,18.4266,65800.0
2009-06-17 12:45:00,25.85,25.88,25.68,25.68,147400.0,18.4266,18.448,18.3054,18.3054,147400.0
2009-06-17 12:50:00,25.68,25.71,25.58,25.59,135000.0,18.3054,18.3268,18.2341,18.2413,135000.0
2009-06-17 12:55:00,25.6,25.66,25.59,25.61,105400.0,18.2484,18.2912,18.2413,18.2555,105400.0
2009-06-17 13:00:00,25.61,25.62,25.55,25.56,88400.0,18.2555,18.2627,18.2128,18.2199,88400.0
2009-06-17 13:05:00,25.57,25.57,25.48,25.54,94200.0,18.227,18.227,18.1629,18.2056,94200.0
2009-06-17 13:10:00,25.54,25.55,25.52,25.52,79400.0,18.2056,18.2128,18.1914,18.1914,79400.0
2009-06-17 13:15:00,25.52,25.52,25.43,25.45,86000.0,18.1914,18.1914,18.1272,18.1415,86000.0
2009-06-17 13:20:00,25.44,25.53,25.43,25.5,95800.0,18.1343,18.1985,18.1272,18.1771,95800.0
2009-06-17 13:25:00,25.5,25.53,25.48,25.52,166600.0,18.1771,18.1985,18.1629,18.1914,166600.0
2009-06-17 13:30:00,25.52,25.59,25.5,25.59,78600.0,18.1914,18.2413,18.1771,18.2413,78600.0
2009-06-17 13:35:00,25.59,25.67,25.58,25.65,108600.0,18.2413,18.2983,18.2341,18.284,108600.0
2009-06-17 13:40:00,25.65,25.67,25.61,25.65,253200.0,18.284,18.2983,18.2555,18.284,253200.0
2009-06-17 13:45:00,25.65,25.75,25.65,25.75,98200.0,18.284,18.3553,18.284,18.3553,98200.0
2009-06-17 13:50:00,25.75,25.77,25.71,25.71,93200.0,18.3553,18.3696,18.3268,18.3268,93200.0
2009-06-17 13:55:00,25.71,25.77,25.7,25.75,88600.0,18.3268,18.3696,18.3197,18.3553,88600.0
2009-06-17 14:00:00,25.75,25.82,25.75,25.77,86400.0,18.3553,18.4052,18.3553,18.3696,86400.0
2009-06-17 14:05:00,25.76,25.8,25.74,25.76,91200.0,18.3624,18.391,18.3482,18.3624,91200.0
2009-06-17 14:10:00,25.77,25.8,25.74,25.76,58000.0,18.3696,18.391,18.3482,18.3624,58000.0
2009-06-17 14:15:00,25.76,25.8,25.75,25.75,78200.0,18.3624,18.391,18.3553,18.3553,78200.0
2009-06-17 14:20:00,25.75,25.79,25.75,25.79,91400.0,18.3553,18.3838,18.3553,18.3838,91400.0
2009-06-17 14:25:00,25.79,25.88,25.73,25.86,90000.0,18.3838,18.448,18.3411,18.4337,90000.0
2009-06-17 14:30:00,25.87,25.89,25.78,25.78,118200.0,18.4409,18.4551,18.3767,18.3767,118200.0
2009-06-17 14:35:00,25.78,25.81,25.77,25.78,36600.0,18.3767,18.3981,18.3696,18.3767,36600.0
2009-06-17 14:40:00,25.78,25.78,25.7,25.73,38000.0,18.3767,18.3767,18.3197,18.3411,38000.0
2009-06-17 14:45:00,25.73,25.74,25.7,25.72,35200.0,18.3411,18.3482,18.3197,18.3339,35200.0
2009-06-17 14:50:00,25.72,25.73,25.68,25.68,30600.0,18.3339,18.3411,18.3054,18.3054,30600.0
2009-06-17 14:55:00,25.69,25.75,25.69,25.71,41200.0,18.3126,18.3553,18.3126,18.3268,41200.0
2009-06-17 15:00:00,25.71,25.76,25.68,25.74,50400.0,18.3268,18.3624,18.3054,18.3482,50400.0
2009-06-17 15:05:00,25.75,25.75,25.66,25.72,62200.0,18.3553,18.3553,18.2912,18.3339,62200.0
2009-06-17 15:10:00,25.72,25.74,25.68,25.74,44400.0,18.3339,18.3482,18.3054,18.3482,44400.0
2009-06-17 15:15:00,25.74,25.75,25.63,25.7,55200.0,18.3482,18.3553,18.2698,18.3197,55200.0
2009-06-17 15:20:00,25.71,25.74,25.68,25.73,68000.0,18.3268,18.3482,18.3054,18.3411,68000.0
2009-06-17 15:25:00,25.73,25.75,25.58,25.59,98200.0,18.3411,18.3553,18.2341,18.2413,98200.0
2009-06-17 15:30:00,25.58,25.64,25.57,25.6,116400.0,18.2341,18.2769,18.227,18.2484,116400.0
2009-06-17 15:35:00,25.61,25.61,25.58,25.6,122200.0,18.2555,18.2555,18.2341,18.2484,122200.0
2009-06-17 15:40:00,25.6,25.71,25.59,25.71,217200.0,18.2484,18.3268,18.2413,18.3268,217200.0
2009-06-17 15:45:00,25.71,25.75,25.7,25.75,178600.0,18.3268,18.3553,18.3197,18.3553,178600.0
2009-06-17 15:50:00,25.75,25.75,25.68,25.72,230000.0,18.3553,18.3553,18.3054,18.3339,230000.0
2009-06-17 15:55:00,25.73,25.76,25.68,25.7,282800.0,18.3411,18.3624,18.3054,18.3197,282800.0
2009-06-18 09:30:00,25.74,25.79,25.55,25.71,130200.0,18.3482,18.3838,18.2128,18.3268,130200.0
2009-06-18 09:35:00,25.71,25.73,25.29,25.33,155800.0,18.3268,18.3411,18.0274,18.0559,155800.0
2009-06-18 09:40:00,25.3,25.41,25.15,25.3,345000.0,18.0345,18.113,17.9276,18.0345,345000.0
2009-06-18 09:45:00,25.29,25.33,25.17,25.2,139000.0,18.0274,18.0559,17.9419,17.9633,139000.0
2009-06-18 09:50:00,25.18,25.23,25.14,25.22,146600.0,17.949,17.9847,17.9205,17.9775,146600.0
2009-06-18 09:55:00,25.21,25.43,25.18,25.36,123200.0,17.9704,18.1272,17.949,18.0773,123200.0
2009-06-18 10:00:00,25.37,25.67,25.36,25.61,215400.0,18.0844,18.2983,18.0773,18.2555,215400.0
2009-06-18 10:05:00,25.63,25.63,25.53,25.55,98400.0,18.2698,18.2698,18.1985,18.2128,98400.0
2009-06-18 10:10:00,25.57,25.67,25.55,25.59,125800.0,18.227,18.2983,18.2128,18.2413,125800.0
2009-06-18 10:15:00,25.6,25.86,25.6,25.82,117200.0,18.2484,18.4337,18.2484,18.4052,117200.0
2009-06-18 10:20:00,25.82,25.89,25.76,25.76,103400.0,18.4052,18.4551,18.3624,18.3624,103400.0
2009-06-18 10:25:00,25.75,25.77,25.7,25.75,54200.0,18.3553,18.3696,18.3197,18.3553,54200.0
2009-06-18 10:30:00,25.75,25.79,25.7,25.72,87600.0,18.3553,18.3838,18.3197,18.3339,87600.0
2009-06-18 10:35:00,25.72,25.78,25.64,25.7,47000.0,18.3339,18.3767,18.2769,18.3197,47000.0
2009-06-18 10:40:00,25.71,25.71,25.54,25.58,124200.0,18.3268,18.3268,18.2056,18.2341,124200.0
2009-06-18 10:45:00,25.6,25.6,25.47,25.47,67000.0,18.2484,18.2484,18.1557,18.1557,67000.0
2009-06-18 10:50:00,25.47,25.52,25.43,25.46,60800.0,18.1557,18.1914,18.1272,18.1486,60800.0
2009-06-18 10:55:00,25.47,25.5,25.44,25.46,51600.0,18.1557,18.1771,18.1343,18.1486,51600.0
2009-06-18 11:00:00,25.47,25.5,25.45,25.48,66800.0,18.1557,18.1771,18.1415,18.1629,66800.0
2009-06-18 11:05:00,25.48,25.53,25.46,25.51,25200.0,18.1629,18.1985,18.1486,18.1842,25200.0
2009-06-18 11:10:00,25.5,25.55,25.45,25.45,29200.0,18.1771,18.2128,18.1415,18.1415,29200.0
2009-06-18 11:15:00,25.46,25.51,25.44,25.51,50400.0,18.1486,18.1842,18.1343,18.1842,50400.0
2009-06-18 11:20:00,25.5,25.52,25.5,25.52,18800.0,18.1771,18.1914,18.1771,18.1914,18800.0
2009-06-18 11:25:00,25.52,25.59,25.5,25.52,89200.0,18.1914,18.2413,18.1771,18.1914,89200.0
2009-06-18 11:30:00,25.53,25.54,25.46,25.48,104000.0,18.1985,18.2056,18.1486,18.1629,104000.0
2009-06-18 11:35:00,25.48,25.49,25.41,25.45,88800.0,18.1629,18.17,18.113,18.1415,88800.0
2009-06-18 11:40:00,25.45,25.48,25.4,25.41,95400.0,18.1415,18.1629,18.1058,18.113,95400.0
2009-06-18 11:45:00,25.41,25.43,25.38,25.4,37200.0,18.113,18.1272,18.0916,18.1058,37200.0
2009-06-18 11:50:00,25.4,25.46,25.4,25.46,47200.0,18.1058,18.1486,18.1058,18.1486,47200.0
2009-06-18 11:55:00,25.46,25.51,25.43,25.49,45200.0,18.1486,18.1842,18.1272,18.17,45200.0
2009-06-18 12:00:00,25.49,25.52,25.47,25.49,51200.0,18.17,18.1914,18.1557,18.17,51200.0
2009-06-18 12:05:00,25.5,25.5,25.45,25.46,27000.0,18.1771,18.1771,18.1415,18.1486,27000.0
2009-06-18 12:10:00,25.46,25.5,25.45,25.45,87800.0,18.1486,18.1771,18.1415,18.1415,87800.0
2009-06-18 12:15:00,25.45,25.46,25.41,25.41,82200.0,18.1415,18.1486,18.113,18.113,82200.0
2009-06-18 12:20:00,25.41,25.41,25.38,25.39,132000.0,18.113,18.113,18.0916,18.0987,132000.0
2009-06-18 12:25:00,25.39,25.42,25.38,25.42,45200.0,18.0987,18.1201,18.0916,18.1201,45200.0
2009-06-18 12:30:00,25.41,25.43,25.4,25.41,49400.0,18.113,18.1272,18.1058,18.113,49400.0
2009-06-18 12:35:00,25.41,25.41,25.39,25.4,40200.0,18.113,18.113,18.0987,18.1058,40200.0
2009-06-18 12:40:00,25.4,25.41,25.37,25.39,97600.0,18.1058,18.113,18.0844,18.0987,97600.0
2009-06-18 12:45:00,25.39,25.4,25.36,25.4,105800.0,18.0987,18.1058,18.0773,18.1058,105800.0
2009-06-18 12:50:00,25.4,25.42,25.38,25.4,87000.0,18.1058,18.1201,18.0916,18.1058,87000.0
2009-06-18 12:55:00,25.4,25.43,25.39,25.43,74400.0,18.1058,18.1272,18.0987,18.1272,74400.0
2009-06-18 13:00:00,25.43,25.5,25.43,25.44,164000.0,18.1272,18.1771,18.1272,18.1343,164000.0
2009-06-18 13:05:00,25.44,25.54,25.43,25.52,34800.0,18.1343,18.2056,18.1272,18.1914,34800.0
2009-06-18 13:10:00,25.51,25.54,25.5,25.52,32600.0,18.1842,18.2056,18.1771,18.1914,32600.0
2009-06-18 13:15:00,25.52,25.54,25.44,25.46,55800.0,18.1914,18.2056,18.1343,18.1486,55800.0
2009-06-18 13:20:00,25.46,25.5,25.45,25.5,258800.0,18.1486,18.1771,18.1415,18.1771,258800.0
2009-06-18 13:25:00,25.5,25.5,25.45,25.48,45800.0,18.1771,18.1771,18.1415,18.1629,45800.0
2009-06-18 13:30:00,25.48,25.48,25.47,25.47,41000.0,18.1629,18.1629,18.1557,18.1557,41000.0
2009-06-18 13:35:00,25.47,25.48,25.43,25.43,94000.0,18.1557,18.1629,18.1272,18.1272,94000.0
2009-06-18 13:40:00,25.43,25.49,25.41,25.43,82400.0,18.1272,18.17,18.113,18.1272,82400.0
2009-06-18 13:45:00,25.44,25.5,25.43,25.47,40000.0,18.1343,18.1771,18.1272,18.1557,40000.0
2009-06-18 13:50:00,25.47,25.49,25.45,25.48,15000.0,18.1557,18.17,18.1415,18.1629,15000.0
2009-06-18 13:55:00,25.49,25.5,25.42,25.42,162400.0,18.17,18.1771,18.1201,18.1201,162400.0
2009-06-18 14:00:00,25.43,25.44,25.37,25.4,117800.0,18.1272,18.1343,18.0844,18.1058,117800.0
2009-06-18 14:05:00,25.4,25.42,25.37,25.38,72600.0,18.1058,18.1201,18.0844,18.0916,72600.0
2009-06-18 14:10:00,25.38,25.39,25.32,25.35,115200.0,18.0916,18.0987,18.0488,18.0702,115200.0
2009-06-18 14:15:00,25.35,25.37,25.33,25.35,98800.0,18.0702,18.0844,18.0559,18.0702,98800.0
2009-06-18 14:20:00,25.35,25.36,25.3,25.31,87600.0,18.0702,18.0773,18.0345,18.0417,87600.0
2009-06-18 14:25:00,25.31,25.35,25.25,25.35,101000.0,18.0417,18.0702,17.9989,18.0702,101000.0
2009-06-18 14:30:00,25.35,25.4,25.33,25.36,69000.0,18.0702,18.1058,18.0559,18.0773,69000.0
2009-06-18 14:35:00,25.36,25.4,25.31,25.39,41400.0,18.0773,18.1058,18.0417,18.0987,41400.0
2009-06-18 14:40:00,25.4,25.47,25.39,25.46,34000.0,18.1058,18.1557,18.0987,18.1486,34000.0
2009-06-18 14:45:00,25.47,25.52,25.47,25.48,62000.0,18.1557,18.1914,18.1557,18.1629,62000.0
2009-06-18 14:50:00,25.48,25.5,25.45,25.47,72600.0,18.1629,18.1771,18.1415,18.1557,72600.0
2009-06-18 14:55:00,25.47,25.48,25.44,25.47,98600.0,18.1557,18.1629,18.1343,18.1557,98600.0
2009-06-18 15:00:00,25.48,25.51,25.47,25.47,56400.0,18.1629,18.1842,18.1557,18.1557,56400.0
2009-06-18 15:05:00,25.47,25.48,25.46,25.47,96200.0,18.1557,18.1629,18.1486,18.1557,96200.0
2009-06-18 15:10:00,25.47,25.48,25.44,25.47,88600.0,18.1557,18.1629,18.1343,18.1557,88600.0
2009-06-18 15:15:00,25.47,25.48,25.44,25.45,92800.0,18.1557,18.1629,18.1343,18.1415,92800.0
2009-06-18 15:20:00,25.46,25.46,25.42,25.45,93200.0,18.1486,18.1486,18.1201,18.1415,93200.0
2009-06-18 15:25:00,25.45,25.45,25.41,25.43,52800.0,18.1415,18.1415,18.113,18.1272,52800.0
2009-06-18 15:30:00,25.43,25.46,25.4,25.41,93000.0,18.1272,18.1486,18.1058,18.113,93000.0
2009-06-18 15:35:00,25.41,25.43,25.38,25.4,165200.0,18.113,18.1272,18.0916,18.1058,165200.0
2009-06-18 15:40:00,25.4,25.46,25.4,25.46,213800.0,18.1058,18.1486,18.1058,18.1486,213800.0
2009-06-18 15:45:00,25.46,25.47,25.36,25.4,240800.0,18.1486,18.1557,18.0773,18.1058,240800.0
2009-06-18 15:50:00,25.4,25.41,25.32,25.39,243000.0,18.1058,18.113,18.0488,18.0987,243000.0
2009-06-18 15:55:00,25.38,25.43,25.35,25.39,321600.0,18.0916,18.1272,18.0702,18.0987,321600.0
2009-06-19 09:30:00,25.66,25.74,25.29,25.47,2291800.0,18.2912,18.3482,18.0274,18.1557,2291800.0
2009-06-19 09:35:00,25.48,25.83,25.47,25.68,243200.0,18.1629,18.4123,18.1557,18.3054,243200.0
2009-06-19 09:40:00,25.67,25.92,25.67,25.86,132400.0,18.2983,18.4765,18.2983,18.4337,132400.0
2009-06-19 09:45:00,25.88,25.92,25.78,25.91,82200.0,18.448,18.4765,18.3767,18.4694,82200.0
2009-06-19 09:50:00,25.91,25.96,25.86,25.86,105000.0,18.4694,18.505,18.4337,18.4337,105000.0
2009-06-19 09:55:00,25.86,25.98,25.85,25.96,89200.0,18.4337,18.5193,18.4266,18.505,89200.0
2009-06-19 10:00:00,25.95,26.05,25.93,26.03,175600.0,18.4979,18.5692,18.4836,18.5549,175600.0
2009-06-19 10:05:00,26.03,26.11,25.99,26.1,113200.0,18.5549,18.6119,18.5264,18.6048,113200.0
2009-06-19 10:10:00,26.09,26.15,25.91,25.92,148400.0,18.5977,18.6405,18.4694,18.4765,148400.0
2009-06-19 10:15:00,25.92,25.97,25.86,25.94,57200.0,18.4765,18.5121,18.4337,18.4908,57200.0
2009-06-19 10:20:00,25.93,25.96,25.86,25.91,82400.0,18.4836,18.505,18.4337,18.4694,82400.0
2009-06-19 10:25:00,25.92,25.97,25.92,25.94,56000.0,18.4765,18.5121,18.4765,18.4908,56000.0
2009-06-19 10:30:00,25.94,26.0,25.94,25.98,186400.0,18.4908,18.5335,18.4908,18.5193,186400.0
2009-06-19 10:35:00,25.98,26.04,25.94,25.97,150600.0,18.5193,18.562,18.4908,18.5121,150600.0
2009-06-19 10:40:00,25.97,26.02,25.95,26.0,85200.0,18.5121,18.5478,18.4979,18.5335,85200.0
2009-06-19 10:45:00,26.0,26.07,25.98,26.07,140400.0,18.5335,18.5834,18.5193,18.5834,140400.0
2009-06-19 10:50:00,26.07,26.17,26.05,26.15,201000.0,18.5834,18.6547,18.5692,18.6405,201000.0
2009-06-19 10:55:00,26.16,26.18,26.09,26.13,82200.0,18.6476,18.6618,18.5977,18.6262,82200.0
2009-06-19 11:00:00,26.14,26.16,26.1,26.11,90400.0,18.6333,18.6476,18.6048,18.6119,90400.0
2009-06-19 11:05:00,26.11,26.14,25.98,25.98,138400.0,18.6119,18.6333,18.5193,18.5193,138400.0
2009-06-19 11:10:00,25.98,26.07,25.97,26.06,181600.0,18.5193,18.5834,18.5121,18.5763,181600.0
2009-06-19 11:15:00,26.06,26.12,26.05,26.08,96600.0,18.5763,18.6191,18.5692,18.5906,96600.0
2009-06-19 11:20:00,26.09,26.11,26.03,26.07,74200.0,18.5977,18.6119,18.5549,18.5834,74200.0
2009-06-19 11:25:00,26.08,26.1,26.05,26.07,61400.0,18.5906,18.6048,18.5692,18.5834,61400.0
2009-06-19 11:30:00,26.06,26.07,26.0,26.02,51000.0,18.5763,18.5834,18.5335,18.5478,51000.0
2009-06-19 11:35:00,26.02,26.07,25.99,26.06,43200.0,18.5478,18.5834,18.5264,18.5763,43200.0
2009-06-19 11:40:00,26.06,26.1,26.04,26.06,35200.0,18.5763,18.6048,18.562,18.5763,35200.0
2009-06-19 11:45:00,26.06,26.09,26.05,26.07,42200.0,18.5763,18.5977,18.5692,18.5834,42200.0
2009-06-19 11:50:00,26.07,26.1,26.02,26.07,77200.0,18.5834,18.6048,18.5478,18.5834,77200.0
2009-06-19 11:55:00,26.07,26.08,26.05,26.08,102400.0,18.5834,18.5906,18.5692,18.5906,102400.0
2009-06-19 12:00:00,26.07,26.07,26.03,26.06,60400.0,18.5834,18.5834,18.5549,18.5763,60400.0
2009-06-19 12:05:00,26.06,26.07,25.97,25.98,47200.0,18.5763,18.5834,18.5121,18.5193,47200.0
2009-06-19 12:10:00,25.98,25.98,25.89,25.95,91200.0,18.5193,18.5193,18.4551,18.4979,91200.0
2009-06-19 12:15:00,25.95,26.05,25.94,26.04,129400.0,18.4979,18.5692,18.4908,18.562,129400.0
2009-06-19 12:20:00,26.03,26.05,26.0,26.03,77600.0,18.5549,18.5692,18.5335,18.5549,77600.0
2009-06-19 12:25:00,26.03,26.04,25.94,25.98,84400.0,18.5549,18.562,18.4908,18.5193,84400.0
2009-06-19 12:30:00,25.99,26.0,25.9,25.93,66800.0,18.5264,18.5335,18.4622,18.4836,66800.0
2009-06-19 12:35:00,25.94,25.99,25.91,25.98,62400.0,18.4908,18.5264,18.4694,18.5193,62400.0
2009-06-19 12:40:00,25.98,26.05,25.98,26.04,44600.0,18.5193,18.5692,18.5193,18.562,44600.0
2009-06-19 12:45:00,26.03,26.06,26.02,26.06,47400.0,18.5549,18.5763,18.5478,18.5763,47400.0
2009-06-19 12:50:00,26.05,26.11,26.04,26.09,73000.0,18.5692,18.6119,18.562,18.5977,73000.0
2009-06-19 12:55:00,26.09,26.09,25.96,25.99,81800.0,18.5977,18.5977,18.505,18.5264,81800.0
2009-06-19 13:00:00,26.0,26.03,25.99,26.02,81000.0,18.5335,18.5549,18.5264,18.5478,81000.0
2009-06-19 13:05:00,26.02,26.07,26.02,26.03,90600.0,18.5478,18.5834,18.5478,18.5549,90600.0
2009-06-19 13:10:00,26.03,26.12,26.03,26.11,64600.0,18.5549,18.6191,18.5549,18.6119,64600.0
2009-06-19 13:15:00,26.11,26.15,26.1,26.13,61800.0,18.6119,18.6405,18.6048,18.6262,61800.0
2009-06-19 13:20:00,26.14,26.16,26.12,26.13,39400.0,18.6333,18.6476,18.6191,18.6262,39400.0
2009-06-19 13:25:00,26.13,26.14,26.06,26.1,37800.0,18.6262,18.6333,18.5763,18.6048,37800.0
2009-06-19 13:30:00,26.11,26.14,26.1,26.12,36800.0,18.6119,18.6333,18.6048,18.6191,36800.0
2009-06-19 13:35:00,26.12,26.15,26.09,26.11,54400.0,18.6191,18.6405,18.5977,18.6119,54400.0
2009-06-19 13:40:00,26.11,26.12,26.03,26.06,37000.0,18.6119,18.6191,18.5549,18.5763,37000.0
2009-06-19 13:45:00,26.05,26.06,25.99,26.06,74800.0,18.5692,18.5763,18.5264,18.5763,74800.0
2009-06-19 13:50:00,26.05,26.11,26.05,26.1,52200.0,18.5692,18.6119,18.5692,18.6048,52200.0
2009-06-19 13:55:00,26.1,26.12,26.07,26.08,32800.0,18.6048,18.6191,18.5834,18.5906,32800.0
2009-06-19 14:00:00,26.07,26.09,25.98,26.0,63600.0,18.5834,18.5977,18.5193,18.5335,63600.0
2009-06-19 14:05:00,25.99,26.02,25.98,26.0,58600.0,18.5264,18.5478,18.5193,18.5335,58600.0
2009-06-19 14:10:00,26.0,26.0,25.96,25.97,113600.0,18.5335,18.5335,18.505,18.5121,113600.0
2009-06-19 14:15:00,25.98,25.98,25.88,25.89,38200.0,18.5193,18.5193,18.448,18.4551,38200.0
2009-06-19 14:20:00,25.9,25.93,25.88,25.92,63200.0,18.4622,18.4836,18.448,18.4765,63200.0
2009-06-19 14:25:00,25.91,25.97,25.9,25.96,77600.0,18.4694,18.5121,18.4622,18.505,77600.0
2009-06-19 14:30:00,25.96,26.05,25.94,26.05,59600.0,18.505,18.5692,18.4908,18.5692,59600.0
2009-06-19 14:35:00,26.04,26.05,25.99,25.99,51400.0,18.562,18.5692,18.5264,18.5264,51400.0
2009-06-19 14:40:00,26.0,26.0,25.93,25.95,103600.0,18.5335,18.5335,18.4836,18.4979,103600.0
2009-06-19 14:45:00,25.94,25.95,25.92,25.92,90000.0,18.4908,18.4979,18.4765,18.4765,90000.0
2009-06-19 14:50:00,25.92,25.95,25.91,25.95,81400.0,18.4765,18.4979,18.4694,18.4979,81400.0
2009-06-19 14:55:00,25.94,25.95,25.91,25.95,157200.0,18.4908,18.4979,18.4694,18.4979,157200.0
2009-06-19 15:00:00,25.95,26.02,25.94,26.0,95600.0,18.4979,18.5478,18.4908,18.5335,95600.0
2009-06-19 15:05:00,26.0,26.02,25.97,25.99,139400.0,18.5335,18.5478,18.5121,18.5264,139400.0
2009-06-19 15:10:00,25.97,26.02,25.97,26.0,67800.0,18.5121,18.5478,18.5121,18.5335,67800.0
2009-06-19 15:15:00,26.0,26.08,25.99,26.06,67800.0,18.5335,18.5906,18.5264,18.5763,67800.0
2009-06-19 15:20:00,26.06,26.08,26.0,26.01,68000.0,18.5763,18.5906,18.5335,18.5407,68000.0
2009-06-19 15:25:00,26.0,26.1,26.0,26.1,89600.0,18.5335,18.6048,18.5335,18.6048,89600.0
2009-06-19 15:30:00,26.11,26.14,26.07,26.07,101000.0,18.6119,18.6333,18.5834,18.5834,101000.0
2009-06-19 15:35:00,26.07,26.14,26.05,26.06,59800.0,18.5834,18.6333,18.5692,18.5763,59800.0
2009-06-19 15:40:00,26.08,26.09,26.04,26.05,148800.0,18.5906,18.5977,18.562,18.5692,148800.0
2009-06-19 15:45:00,26.06,26.06,25.97,26.02,175600.0,18.5763,18.5763,18.5121,18.5478,175600.0
2009-06-19 15:50:00,26.02,26.03,25.92,25.95,279800.0,18.5478,18.5549,18.4765,18.4979,279800.0
2009-06-19 15:55:00,25.95,25.99,25.92,25.96,522600.0,18.4979,18.5264,18.4765,18.505,522600.0
2009-06-22 09:30:00,25.79,25.83,25.54,25.65,169600.0,18.3838,18.4123,18.2056,18.284,169600.0
2009-06-22 09:35:00,25.66,25.66,25.49,25.52,212400.0,18.2912,18.2912,18.17,18.1914,212400.0
2009-06-22 09:40:00,25.53,25.56,25.43,25.47,209000.0,18.1985,18.2199,18.1272,18.1557,209000.0
2009-06-22 09:45:00,25.47,25.58,25.46,25.5,148800.0,18.1557,18.2341,18.1486,18.1771,148800.0
2009-06-22 09:50:00,25.5,25.55,25.25,25.25,141000.0,18.1771,18.2128,17.9989,17.9989,141000.0
2009-06-22 09:55:00,25.25,25.27,25.15,25.18,92600.0,17.9989,18.0132,17.9276,17.949,92600.0
2009-06-22 10:00:00,25.18,25.18,25.1,25.15,129000.0,17.949,17.949,17.892,17.9276,129000.0
2009-06-22 10:05:00,25.15,25.24,25.06,25.23,112400.0,17.9276,17.9918,17.8635,17.9847,112400.0
2009-06-22 10:10:00,25.23,25.31,25.2,25.25,56800.0,17.9847,18.0417,17.9633,17.9989,56800.0
2009-06-22 10:15:00,25.25,25.35,25.22,25.24,91000.0,17.9989,18.0702,17.9775,17.9918,91000.0
2009-06-22 10:20:00,25.24,25.35,25.24,25.33,50800.0,17.9918,18.0702,17.9918,18.0559,50800.0
2009-06-22 10:25:00,25.34,25.36,25.27,25.29,95200.0,18.0631,18.0773,18.0132,18.0274,95200.0
2009-06-22 10:30:00,25.29,25.29,25.13,25.15,55000.0,18.0274,18.0274,17.9134,17.9276,55000.0
2009-06-22 10:35:00,25.14,25.15,25.1,25.1,80800.0,17.9205,17.9276,17.892,17.892,80800.0
2009-06-22 10:40:00,25.11,25.15,25.03,25.05,113000.0,17.8991,17.9276,17.8421,17.8563,113000.0
2009-06-22 10:45:00,25.05,25.06,25.01,25.06,53800.0,17.8563,17.8635,17.8278,17.8635,53800.0
2009-06-22 10:50:00,25.07,25.12,25.05,25.11,44600.0,17.8706,17.9062,17.8563,17.8991,44600.0
2009-06-22 10:55:00,25.1,25.1,25.05,25.05,62000.0,17.892,17.892,17.8563,17.8563,62000.0
2009-06-22 11:00:00,25.06,25.07,24.99,25.0,196000.0,17.8635,17.8706,17.8136,17.8207,196000.0
2009-06-22 11:05:00,25.0,25.06,25.0,25.04,58200.0,17.8207,17.8635,17.8207,17.8492,58200.0
2009-06-22 11:10:00,25.04,25.06,24.99,25.01,49000.0,17.8492,17.8635,17.8136,17.8278,49000.0
2009-06-22 11:15:00,25.0,25.05,24.98,25.04,41000.0,17.8207,17.8563,17.8064,17.8492,41000.0
2009-06-22 11:20:00,25.04,25.09,25.03,25.08,46800.0,17.8492,17.8849,17.8421,17.8777,46800.0
2009-06-22 11:25:00,25.08,25.11,25.02,25.03,43400.0,17.8777,17.8991,17.835,17.8421,43400.0
2009-06-22 11:30:00,25.04,25.06,25.0,25.04,36200.0,17.8492,17.8635,17.8207,17.8492,36200.0
2009-06-22 11:35:00,25.04,25.04,24.9,24.9,62400.0,17.8492,17.8492,17.7494,17.7494,62400.0
2009-06-22 11:40:00,24.9,24.98,24.89,24.93,61400.0,17.7494,17.8064,17.7423,17.7708,61400.0
2009-06-22 11:45:00,24.94,24.94,24.85,24.86,75200.0,17.7779,17.7779,17.7138,17.7209,75200.0
2009-06-22 11:50:00,24.86,24.91,24.86,24.9,38800.0,17.7209,17.7565,17.7209,17.7494,38800.0
2009-06-22 11:55:00,24.9,24.93,24.88,24.89,36000.0,17.7494,17.7708,17.7352,17.7423,36000.0
2009-06-22 12:00:00,24.89,24.9,24.84,24.85,41200.0,17.7423,17.7494,17.7066,17.7138,41200.0
2009-06-22 12:05:00,24.85,24.85,24.75,24.77,147000.0,17.7138,17.7138,17.6425,17.6567,147000.0
2009-06-22 12:10:00,24.77,24.79,24.75,24.77,109600.0,17.6567,17.671,17.6425,17.6567,109600.0
2009-06-22 12:15:00,24.77,24.79,24.76,24.77,35800.0,17.6567,17.671,17.6496,17.6567,35800.0
2009-06-22 12:20:00,24.78,24.79,24.75,24.75,34400.0,17.6639,17.671,17.6425,17.6425,34400.0
2009-06-22 12:25:00,24.77,24.78,24.75,24.75,44200.0,17.6567,17.6639,17.6425,17.6425,44200.0
2009-06-22 12:30:00,24.75,24.77,24.73,24.75,87800.0,17.6425,17.6567,17.6282,17.6425,87800.0
2009-06-22 12:35:00,24.74,24.79,24.73,24.78,44200.0,17.6354,17.671,17.6282,17.6639,44200.0
2009-06-22 12:40:00,24.78,24.79,24.73,24.77,53800.0,17.6639,17.671,17.6282,17.6567,53800.0
2009-06-22 12:45:00,24.76,24.76,24.68,24.7,70200.0,17.6496,17.6496,17.5926,17.6069,70200.0
2009-06-22 12:50:00,24.7,24.71,24.68,24.68,86400.0,17.6069,17.614,17.5926,17.5926,86400.0
2009-06-22 12:55:00,24.68,24.73,24.68,24.73,50600.0,17.5926,17.6282,17.5926,17.6282,50600.0
2009-06-22 13:00:00,24.73,24.73,24.71,24.72,29000.0,17.6282,17.6282,17.614,17.6211,29000.0
2009-06-22 13:05:00,24.72,24.75,24.71,24.75,82000.0,17.6211,17.6425,17.614,17.6425,82000.0
2009-06-22 13:10:00,24.75,24.75,24.72,24.73,43800.0,17.6425,17.6425,17.6211,17.6282,43800.0
2009-06-22 13:15:00,24.73,24.75,24.7,24.7,46200.0,17.6282,17.6425,17.6069,17.6069,46200.0
2009-06-22 13:20:00,24.7,24.7,24.67,24.68,28600.0,17.6069,17.6069,17.5855,17.5926,28600.0
2009-06-22 13:25:00,24.68,24.68,24.62,24.63,80200.0,17.5926,17.5926,17.5498,17.557,80200.0
2009-06-22 13:30:00,24.63,24.7,24.63,24.69,60200.0,17.557,17.6069,17.557,17.5997,60200.0
2009-06-22 13:35:00,24.69,24.75,24.69,24.75,35800.0,17.5997,17.6425,17.5997,17.6425,35800.0
2009-06-22 13:40:00,24.75,24.77,24.73,24.74,27200.0,17.6425,17.6567,17.6282,17.6354,27200.0
2009-06-22 13:45:00,24.74,24.81,24.72,24.81,41000.0,17.6354,17.6853,17.6211,17.6853,41000.0
2009-06-22 13:50:00,24.81,24.81,24.77,24.8,33200.0,17.6853,17.6853,17.6567,17.6781,33200.0
2009-06-22 13:55:00,24.79,24.81,24.78,24.8,46800.0,17.671,17.6853,17.6639,17.6781,46800.0
2009-06-22 14:00:00,24.79,24.8,24.76,24.8,53800.0,17.671,17.6781,17.6496,17.6781,53800.0
2009-06-22 14:05:00,24.8,24.81,24.77,24.79,49800.0,17.6781,17.6853,17.6567,17.671,49800.0
2009-06-22 14:10:00,24.79,24.8,24.76,24.79,73600.0,17.671,17.6781,17.6496,17.671,73600.0
2009-06-22 14:15:00,24.79,24.82,24.78,24.8,60600.0,17.671,17.6924,17.6639,17.6781,60600.0
2009-06-22 14:20:00,24.8,24.82,24.79,24.82,47000.0,17.6781,17.6924,17.671,17.6924,47000.0
2009-06-22 14:25:00,24.81,24.83,24.8,24.8,72000.0,17.6853,17.6995,17.6781,17.6781,72000.0
2009-06-22 14:30:00,24.8,24.81,24.78,24.78,116800.0,17.6781,17.6853,17.6639,17.6639,116800.0
2009-06-22 14:35:00,24.79,24.82,24.77,24.79,128000.0,17.671,17.6924,17.6567,17.671,128000.0
2009-06-22 14:40:00,24.8,24.8,24.72,24.73,202800.0,17.6781,17.6781,17.6211,17.6282,202800.0
2009-06-22 14:45:00,24.73,24.73,24.68,24.73,98600.0,17.6282,17.6282,17.5926,17.6282,98600.0
2009-06-22 14:50:00,24.73,24.75,24.72,24.73,60400.0,17.6282,17.6425,17.6211,17.6282,60400.0
2009-06-22 14:55:00,24.73,24.76,24.72,24.75,87600.0,17.6282,17.6496,17.6211,17.6425,87600.0
2009-06-22 15:00:00,24.75,24.77,24.74,24.75,94600.0,17.6425,17.6567,17.6354,17.6425,94600.0
2009-06-22 15:05:00,24.75,24.77,24.74,24.75,121400.0,17.6425,17.6567,17.6354,17.6425,121400.0
2009-06-22 15:10:00,24.75,24.75,24.7,24.71,103000.0,17.6425,17.6425,17.6069,17.614,103000.0
2009-06-22 15:15:00,24.72,24.75,24.68,24.74,108000.0,17.6211,17.6425,17.5926,17.6354,108000.0
2009-06-22 15:20:00,24.74,24.75,24.7,24.71,130000.0,17.6354,17.6425,17.6069,17.614,130000.0
2009-06-22 15:25:00,24.71,24.71,24.66,24.68,85200.0,17.614,17.614,17.5783,17.5926,85200.0
2009-06-22 15:30:00,24.68,24.73,24.66,24.68,166600.0,17.5926,17.6282,17.5783,17.5926,166600.0
2009-06-22 15:35:00,24.68,24.73,24.66,24.73,150200.0,17.5926,17.6282,17.5783,17.6282,150200.0
2009-06-22 15:40:00,24.73,24.73,24.57,24.59,264600.0,17.6282,17.6282,17.5142,17.5284,264600.0
2009-06-22 15:45:00,24.6,24.7,24.59,24.68,233400.0,17.5356,17.6069,17.5284,17.5926,233400.0
2009-06-22 15:50:00,24.68,24.7,24.64,24.7,229600.0,17.5926,17.6069,17.5641,17.6069,229600.0
2009-06-22 15:55:00,24.7,24.72,24.64,24.64,531600.0,17.6069,17.6211,17.5641,17.5641,531600.0
2009-06-23 09:30:00,24.65,24.89,24.65,24.86,165200.0,17.5712,17.7423,17.5712,17.7209,165200.0
2009-06-23 09:35:00,24.87,24.99,24.81,24.85,117200.0,17.728,17.8136,17.6853,17.7138,117200.0
2009-06-23 09:40:00,24.85,24.95,24.8,24.8,111000.0,17.7138,17.7851,17.6781,17.6781,111000.0
2009-06-23 09:45:00,24.8,24.94,24.75,24.93,217800.0,17.6781,17.7779,17.6425,17.7708,217800.0
2009-06-23 09:50:00,24.93,24.97,24.84,24.89,96400.0,17.7708,17.7993,17.7066,17.7423,96400.0
2009-06-23 09:55:00,24.89,24.95,24.85,24.95,42600.0,17.7423,17.7851,17.7138,17.7851,42600.0
2009-06-23 10:00:00,24.95,25.0,24.82,24.99,149400.0,17.7851,17.8207,17.6924,17.8136,149400.0
2009-06-23 10:05:00,25.0,25.0,24.77,24.77,64000.0,17.8207,17.8207,17.6567,17.6567,64000.0
2009-06-23 10:10:00,24.77,24.78,24.63,24.63,62600.0,17.6567,17.6639,17.557,17.557,62600.0
2009-06-23 10:15:00,24.63,24.8,24.6,24.77,76400.0,17.557,17.6781,17.5356,17.6567,76400.0
2009-06-23 10:20:00,24.77,24.86,24.75,24.8,128800.0,17.6567,17.7209,17.6425,17.6781,128800.0
2009-06-23 10:25:00,24.8,24.8,24.64,24.65,48600.0,17.6781,17.6781,17.5641,17.5712,48600.0
2009-06-23 10:30:00,24.65,24.68,24.57,24.61,80000.0,17.5712,17.5926,17.5142,17.5427,80000.0
2009-06-23 10:35:00,24.61,24.65,24.52,24.55,71600.0,17.5427,17.5712,17.4785,17.4999,71600.0
2009-06-23 10:40:00,24.55,24.55,24.49,24.49,66800.0,17.4999,17.4999,17.4572,17.4572,66800.0
2009-06-23 10:45:00,24.49,24.49,24.37,24.39,153000.0,17.4572,17.4572,17.3716,17.3859,153000.0
2009-06-23 10:50:00,24.39,24.39,24.3,24.33,216000.0,17.3859,17.3859,17.3217,17.3431,216000.0
2009-06-23 10:55:00,24.33,24.39,24.31,24.35,140600.0,17.3431,17.3859,17.3288,17.3574,140600.0
2009-06-23 11:00:00,24.35,24.4,24.34,24.36,90400.0,17.3574,17.393,17.3502,17.3645,90400.0
2009-06-23 11:05:00,24.36,24.36,24.27,24.29,55400.0,17.3645,17.3645,17.3003,17.3146,55400.0
2009-06-23 11:10:00,24.28,24.29,24.25,24.25,105000.0,17.3075,17.3146,17.2861,17.2861,105000.0
2009-06-23 11:15:00,24.25,24.28,24.21,24.27,85600.0,17.2861,17.3075,17.2576,17.3003,85600.0
2009-06-23 11:20:00,24.25,24.27,24.22,24.22,62600.0,17.2861,17.3003,17.2647,17.2647,62600.0
2009-06-23 11:25:00,24.23,24.25,24.18,24.22,76600.0,17.2718,17.2861,17.2362,17.2647,76600.0
2009-06-23 11:30:00,24.22,24.23,24.18,24.23,115800.0,17.2647,17.2718,17.2362,17.2718,115800.0
2009-06-23 11:35:00,24.23,24.25,24.19,24.24,128400.0,17.2718,17.2861,17.2433,17.279,128400.0
2009-06-23 11:40:00,24.24,24.25,24.22,24.23,86800.0,17.279,17.2861,17.2647,17.2718,86800.0
2009-06-23 11:45:00,24.23,24.27,24.22,24.27,93000.0,17.2718,17.3003,17.2647,17.3003,93000.0
2009-06-23 11:50:00,24.27,24.28,24.25,24.25,57400.0,17.3003,17.3075,17.2861,17.2861,57400.0
2009-06-23 11:55:00,24.25,24.29,24.25,24.29,55000.0,17.2861,17.3146,17.2861,17.3146,55000.0
2009-06-23 12:00:00,24.28,24.29,24.25,24.28,56800.0,17.3075,17.3146,17.2861,17.3075,56800.0
2009-06-23 12:05:00,24.28,24.32,24.27,24.31,79400.0,17.3075,17.336,17.3003,17.3288,79400.0
2009-06-23 12:10:00,24.32,24.32,24.25,24.27,51200.0,17.336,17.336,17.2861,17.3003,51200.0
2009-06-23 12:15:00,24.27,24.3,24.25,24.3,38200.0,17.3003,17.3217,17.2861,17.3217,38200.0
2009-06-23 12:20:00,24.3,24.33,24.29,24.29,124400.0,17.3217,17.3431,17.3146,17.3146,124400.0
2009-06-23 12:25:00,24.3,24.31,24.25,24.29,94400.0,17.3217,17.3288,17.2861,17.3146,94400.0
2009-06-23 12:30:00,24.28,24.31,24.28,24.3,56200.0,17.3075,17.3288,17.3075,17.3217,56200.0
2009-06-23 12:35:00,24.3,24.38,24.29,24.35,125600.0,17.3217,17.3787,17.3146,17.3574,125600.0
2009-06-23 12:40:00,24.35,24.35,24.28,24.33,79600.0,17.3574,17.3574,17.3075,17.3431,79600.0
2009-06-23 12:45:00,24.33,24.36,24.3,24.31,76400.0,17.3431,17.3645,17.3217,17.3288,76400.0
2009-06-23 12:50:00,24.31,24.32,24.29,24.3,52600.0,17.3288,17.336,17.3146,17.3217,52600.0
2009-06-23 12:55:00,24.3,24.33,24.29,24.32,32800.0,17.3217,17.3431,17.3146,17.336,32800.0
2009-06-23 13:00:00,24.31,24.38,24.27,24.37,69800.0,17.3288,17.3787,17.3003,17.3716,69800.0
2009-06-23 13:05:00,24.38,24.41,24.33,24.4,91800.0,17.3787,17.4001,17.3431,17.393,91800.0
2009-06-23 13:10:00,24.4,24.46,24.39,24.4,117600.0,17.393,17.4358,17.3859,17.393,117600.0
2009-06-23 13:15:00,24.41,24.44,24.39,24.44,54600.0,17.4001,17.4215,17.3859,17.4215,54600.0
2009-06-23 13:20:00,24.43,24.43,24.41,24.42,24800.0,17.4144,17.4144,17.4001,17.4073,24800.0
2009-06-23 13:25:00,24.42,24.43,24.38,24.4,43800.0,17.4073,17.4144,17.3787,17.393,43800.0
2009-06-23 13:30:00,24.41,24.43,24.39,24.42,35000.0,17.4001,17.4144,17.3859,17.4073,35000.0
2009-06-23 13:35:00,24.41,24.43,24.39,24.41,36800.0,17.4001,17.4144,17.3859,17.4001,36800.0
2009-06-23 13:40:00,24.41,24.42,24.39,24.41,47600.0,17.4001,17.4073,17.3859,17.4001,47600.0
2009-06-23 13:45:00,24.41,24.42,24.4,24.41,22400.0,17.4001,17.4073,17.393,17.4001,22400.0
2009-06-23 13:50:00,24.41,24.42,24.38,24.39,21400.0,17.4001,17.4073,17.3787,17.3859,21400.0
2009-06-23 13:55:00,24.39,24.4,24.38,24.4,40400.0,17.3859,17.393,17.3787,17.393,40400.0
2009-06-23 14:00:00,24.39,24.45,24.38,24.45,175200.0,17.3859,17.4286,17.3787,17.4286,175200.0
2009-06-23 14:05:00,24.45,24.49,24.45,24.48,77200.0,17.4286,17.4572,17.4286,17.45,77200.0
2009-06-23 14:10:00,24.48,24.56,24.48,24.56,84200.0,17.45,17.5071,17.45,17.5071,84200.0
2009-06-23 14:15:00,24.56,24.61,24.55,24.58,59600.0,17.5071,17.5427,17.4999,17.5213,59600.0
2009-06-23 14:20:00,24.59,24.6,24.57,24.6,44200.0,17.5284,17.5356,17.5142,17.5356,44200.0
2009-06-23 14:25:00,24.6,24.64,24.6,24.63,87600.0,17.5356,17.5641,17.5356,17.557,87600.0
2009-06-23 14:30:00,24.62,24.64,24.58,24.58,49600.0,17.5498,17.5641,17.5213,17.5213,49600.0
2009-06-23 14:35:00,24.59,24.61,24.56,24.57,51400.0,17.5284,17.5427,17.5071,17.5142,51400.0
2009-06-23 14:40:00,24.57,24.58,24.5,24.54,48200.0,17.5142,17.5213,17.4643,17.4928,48200.0
2009-06-23 14:45:00,24.55,24.58,24.55,24.58,29000.0,17.4999,17.5213,17.4999,17.5213,29000.0
2009-06-23 14:50:00,24.59,24.66,24.59,24.64,63800.0,17.5284,17.5783,17.5284,17.5641,63800.0
2009-06-23 14:55:00,24.63,24.63,24.58,24.63,71000.0,17.557,17.557,17.5213,17.557,71000.0
2009-06-23 15:00:00,24.63,24.63,24.56,24.57,36000.0,17.557,17.557,17.5071,17.5142,36000.0
2009-06-23 15:05:00,24.57,24.59,24.55,24.57,45200.0,17.5142,17.5284,17.4999,17.5142,45200.0
2009-06-23 15:10:00,24.57,24.64,24.56,24.64,49600.0,17.5142,17.5641,17.5071,17.5641,49600.0
2009-06-23 15:15:00,24.63,24.67,24.61,24.65,94000.0,17.557,17.5855,17.5427,17.5712,94000.0
2009-06-23 15:20:00,24.65,24.65,24.62,24.63,75800.0,17.5712,17.5712,17.5498,17.557,75800.0
2009-06-23 15:25:00,24.63,24.75,24.62,24.75,99000.0,17.557,17.6425,17.5498,17.6425,99000.0
2009-06-23 15:30:00,24.75,24.75,24.68,24.75,123800.0,17.6425,17.6425,17.5926,17.6425,123800.0
2009-06-23 15:35:00,24.75,24.78,24.72,24.74,165400.0,17.6425,17.6639,17.6211,17.6354,165400.0
2009-06-23 15:40:00,24.75,24.78,24.72,24.78,102800.0,17.6425,17.6639,17.6211,17.6639,102800.0
2009-06-23 15:45:00,24.77,24.87,24.76,24.86,224000.0,17.6567,17.728,17.6496,17.7209,224000.0
2009-06-23 15:50:00,24.86,24.87,24.79,24.81,174000.0,17.7209,17.728,17.671,17.6853,174000.0
2009-06-23 15:55:00,24.81,24.81,24.72,24.74,276600.0,17.6853,17.6853,17.6211,17.6354,276600.0
2009-06-24 09:30:00,24.94,25.27,24.85,25.18,224000.0,17.7779,18.0132,17.7138,17.949,224000.0
2009-06-24 09:35:00,25.18,25.49,25.18,25.46,258000.0,17.949,18.17,17.949,18.1486,258000.0
2009-06-24 09:40:00,25.45,25.46,25.32,25.36,172600.0,18.1415,18.1486,18.0488,18.0773,172600.0
2009-06-24 09:45:00,25.36,25.49,25.36,25.47,116600.0,18.0773,18.17,18.0773,18.1557,116600.0
2009-06-24 09:50:00,25.47,25.56,25.44,25.53,134600.0,18.1557,18.2199,18.1343,18.1985,134600.0
2009-06-24 09:55:00,25.54,25.58,25.5,25.5,103600.0,18.2056,18.2341,18.1771,18.1771,103600.0
2009-06-24 10:00:00,25.5,25.61,25.47,25.58,161600.0,18.1771,18.2555,18.1557,18.2341,161600.0
2009-06-24 10:05:00,25.57,25.62,25.53,25.62,109200.0,18.227,18.2627,18.1985,18.2627,109200.0
2009-06-24 10:10:00,25.62,25.7,25.6,25.61,154000.0,18.2627,18.3197,18.2484,18.2555,154000.0
2009-06-24 10:15:00,25.61,25.63,25.59,25.6,58800.0,18.2555,18.2698,18.2413,18.2484,58800.0
2009-06-24 10:20:00,25.6,25.66,25.59,25.62,117200.0,18.2484,18.2912,18.2413,18.2627,117200.0
2009-06-24 10:25:00,25.63,25.63,25.46,25.56,192000.0,18.2698,18.2698,18.1486,18.2199,192000.0
2009-06-24 10:30:00,25.56,25.59,25.48,25.53,110000.0,18.2199,18.2413,18.1629,18.1985,110000.0
2009-06-24 10:35:00,25.54,25.57,25.5,25.55,125400.0,18.2056,18.227,18.1771,18.2128,125400.0
2009-06-24 10:40:00,25.55,25.58,25.54,25.58,69800.0,18.2128,18.2341,18.2056,18.2341,69800.0
2009-06-24 10:45:00,25.58,25.6,25.56,25.6,85800.0,18.2341,18.2484,18.2199,18.2484,85800.0
2009-06-24 10:50:00,25.6,25.61,25.56,25.59,96800.0,18.2484,18.2555,18.2199,18.2413,96800.0
2009-06-24 10:55:00,25.59,25.62,25.56,25.59,106400.0,18.2413,18.2627,18.2199,18.2413,106400.0
2009-06-24 11:00:00,25.59,25.62,25.58,25.6,40200.0,18.2413,18.2627,18.2341,18.2484,40200.0
2009-06-24 11:05:00,25.6,25.61,25.55,25.58,91200.0,18.2484,18.2555,18.2128,18.2341,91200.0
2009-06-24 11:10:00,25.58,25.6,25.57,25.58,68200.0,18.2341,18.2484,18.227,18.2341,68200.0
2009-06-24 11:15:00,25.58,25.58,25.52,25.55,70600.0,18.2341,18.2341,18.1914,18.2128,70600.0
2009-06-24 11:20:00,25.55,25.6,25.53,25.59,59800.0,18.2128,18.2484,18.1985,18.2413,59800.0
2009-06-24 11:25:00,25.59,25.61,25.58,25.59,73800.0,18.2413,18.2555,18.2341,18.2413,73800.0
2009-06-24 11:30:00,25.6,25.61,25.59,25.6,77000.0,18.2484,18.2555,18.2413,18.2484,77000.0
2009-06-24 11:35:00,25.6,25.61,25.57,25.57,57600.0,18.2484,18.2555,18.227,18.227,57600.0
2009-06-24 11:40:00,25.58,25.58,25.55,25.58,53600.0,18.2341,18.2341,18.2128,18.2341,53600.0
2009-06-24 11:45:00,25.58,25.59,25.52,25.52,63600.0,18.2341,18.2413,18.1914,18.1914,63600.0
2009-06-24 11:50:00,25.52,25.56,25.52,25.55,50400.0,18.1914,18.2199,18.1914,18.2128,50400.0
2009-06-24 11:55:00,25.55,25.59,25.55,25.59,45200.0,18.2128,18.2413,18.2128,18.2413,45200.0
2009-06-24 12:00:00,25.59,25.61,25.57,25.58,54800.0,18.2413,18.2555,18.227,18.2341,54800.0
2009-06-24 12:05:00,25.57,25.6,25.55,25.6,67400.0,18.227,18.2484,18.2128,18.2484,67400.0
2009-06-24 12:10:00,25.59,25.6,25.57,25.58,51600.0,18.2413,18.2484,18.227,18.2341,51600.0
2009-06-24 12:15:00,25.58,25.59,25.55,25.55,65200.0,18.2341,18.2413,18.2128,18.2128,65200.0
2009-06-24 12:20:00,25.55,25.57,25.54,25.54,46200.0,18.2128,18.227,18.2056,18.2056,46200.0
2009-06-24 12:25:00,25.53,25.55,25.53,25.54,69200.0,18.1985,18.2128,18.1985,18.2056,69200.0
2009-06-24 12:30:00,25.54,25.55,25.51,25.52,121000.0,18.2056,18.2128,18.1842,18.1914,121000.0
2009-06-24 12:35:00,25.51,25.52,25.5,25.5,38800.0,18.1842,18.1914,18.1771,18.1771,38800.0
2009-06-24 12:40:00,25.5,25.56,25.5,25.56,86600.0,18.1771,18.2199,18.1771,18.2199,86600.0
2009-06-24 12:45:00,25.55,25.62,25.55,25.62,94600.0,18.2128,18.2627,18.2128,18.2627,94600.0
2009-06-24 12:50:00,25.63,25.66,25.63,25.63,165200.0,18.2698,18.2912,18.2698,18.2698,165200.0
2009-06-24 12:55:00,25.63,25.64,25.59,25.6,135400.0,18.2698,18.2769,18.2413,18.2484,135400.0
2009-06-24 13:00:00,25.6,25.62,25.6,25.61,89400.0,18.2484,18.2627,18.2484,18.2555,89400.0
2009-06-24 13:05:00,25.61,25.67,25.61,25.66,78200.0,18.2555,18.2983,18.2555,18.2912,78200.0
2009-06-24 13:10:00,25.66,25.67,25.63,25.64,68800.0,18.2912,18.2983,18.2698,18.2769,68800.0
2009-06-24 13:15:00,25.64,25.65,25.62,25.63,52600.0,18.2769,18.284,18.2627,18.2698,52600.0
2009-06-24 13:20:00,25.63,25.63,25.61,25.63,83200.0,18.2698,18.2698,18.2555,18.2698,83200.0
2009-06-24 13:25:00,25.63,25.64,25.61,25.63,41000.0,18.2698,18.2769,18.2555,18.2698,41000.0
2009-06-24 13:30:00,25.63,25.65,25.62,25.62,36400.0,18.2698,18.284,18.2627,18.2627,36400.0
2009-06-24 13:35:00,25.62,25.64,25.61,25.61,97400.0,18.2627,18.2769,18.2555,18.2555,97400.0
2009-06-24 13:40:00,25.61,25.61,25.58,25.59,50400.0,18.2555,18.2555,18.2341,18.2413,50400.0
2009-06-24 13:45:00,25.59,25.6,25.58,25.58,62000.0,18.2413,18.2484,18.2341,18.2341,62000.0
2009-06-24 13:50:00,25.58,25.59,25.58,25.59,59200.0,18.2341,18.2413,18.2341,18.2413,59200.0
2009-06-24 13:55:00,25.58,25.59,25.58,25.58,30400.0,18.2341,18.2413,18.2341,18.2341,30400.0
2009-06-24 14:00:00,25.58,25.59,25.54,25.54,76400.0,18.2341,18.2413,18.2056,18.2056,76400.0
2009-06-24 14:05:00,25.55,25.56,25.52,25.53,123200.0,18.2128,18.2199,18.1914,18.1985,123200.0
2009-06-24 14:10:00,25.53,25.57,25.52,25.53,92600.0,18.1985,18.227,18.1914,18.1985,92600.0
2009-06-24 14:15:00,25.54,25.55,25.5,25.5,148600.0,18.2056,18.2128,18.1771,18.1771,148600.0
2009-06-24 14:20:00,25.5,25.59,25.39,25.5,332000.0,18.1771,18.2413,18.0987,18.1771,332000.0
2009-06-24 14:25:00,25.5,25.58,25.37,25.38,238600.0,18.1771,18.2341,18.0844,18.0916,238600.0
2009-06-24 14:30:00,25.38,25.39,25.25,25.36,202200.0,18.0916,18.0987,17.9989,18.0773,202200.0
2009-06-24 14:35:00,25.36,25.38,25.27,25.31,250600.0,18.0773,18.0916,18.0132,18.0417,250600.0
2009-06-24 14:40:00,25.31,25.42,25.28,25.41,146600.0,18.0417,18.1201,18.0203,18.113,146600.0
2009-06-24 14:45:00,25.4,25.46,25.33,25.33,178000.0,18.1058,18.1486,18.0559,18.0559,178000.0
2009-06-24 14:50:00,25.33,25.4,25.32,25.33,76600.0,18.0559,18.1058,18.0488,18.0559,76600.0
2009-06-24 14:55:00,25.33,25.35,25.28,25.3,147600.0,18.0559,18.0702,18.0203,18.0345,147600.0
2009-06-24 15:00:00,25.3,25.35,25.28,25.3,109400.0,18.0345,18.0702,18.0203,18.0345,109400.0
2009-06-24 15:05:00,25.29,25.3,25.15,25.18,206800.0,18.0274,18.0345,17.9276,17.949,206800.0
2009-06-24 15:10:00,25.18,25.21,25.11,25.21,116000.0,17.949,17.9704,17.8991,17.9704,116000.0
2009-06-24 15:15:00,25.21,25.24,25.18,25.21,223600.0,17.9704,17.9918,17.949,17.9704,223600.0
2009-06-24 15:20:00,25.21,25.25,25.2,25.23,191400.0,17.9704,17.9989,17.9633,17.9847,191400.0
2009-06-24 15:25:00,25.23,25.26,25.17,25.21,149400.0,17.9847,18.006,17.9419,17.9704,149400.0
2009-06-24 15:30:00,25.21,25.23,25.17,25.21,175600.0,17.9704,17.9847,17.9419,17.9704,175600.0
2009-06-24 15:35:00,25.21,25.23,25.16,25.18,174000.0,17.9704,17.9847,17.9348,17.949,174000.0
2009-06-24 15:40:00,25.18,25.2,25.08,25.15,293200.0,17.949,17.9633,17.8777,17.9276,293200.0
2009-06-24 15:45:00,25.15,25.26,25.14,25.24,218200.0,17.9276,18.006,17.9205,17.9918,218200.0
2009-06-24 15:50:00,25.24,25.25,25.13,25.17,186200.0,17.9918,17.9989,17.9134,17.9419,186200.0
2009-06-24 15:55:00,25.17,25.21,25.16,25.21,237400.0,17.9419,17.9704,17.9348,17.9704,237400.0
2009-06-25 09:30:00,25.06,25.18,24.88,25.14,224800.0,17.8635,17.949,17.7352,17.9205,224800.0
2009-06-25 09:35:00,25.14,25.32,25.07,25.32,135800.0,17.9205,18.0488,17.8706,18.0488,135800.0
2009-06-25 09:40:00,25.31,25.61,25.31,25.6,243000.0,18.0417,18.2555,18.0417,18.2484,243000.0
2009-06-25 09:45:00,25.6,25.6,25.47,25.53,115600.0,18.2484,18.2484,18.1557,18.1985,115600.0
2009-06-25 09:50:00,25.54,25.66,25.53,25.61,197200.0,18.2056,18.2912,18.1985,18.2555,197200.0
2009-06-25 09:55:00,25.61,25.62,25.55,25.56,114400.0,18.2555,18.2627,18.2128,18.2199,114400.0
2009-06-25 10:00:00,25.56,25.65,25.56,25.62,65000.0,18.2199,18.284,18.2199,18.2627,65000.0
2009-06-25 10:05:00,25.61,25.72,25.61,25.71,82800.0,18.2555,18.3339,18.2555,18.3268,82800.0
2009-06-25 10:10:00,25.71,25.8,25.67,25.69,113600.0,18.3268,18.391,18.2983,18.3126,113600.0
2009-06-25 10:15:00,25.7,25.92,25.7,25.92,149800.0,18.3197,18.4765,18.3197,18.4765,149800.0
2009-06-25 10:20:00,25.92,25.93,25.84,25.89,118000.0,18.4765,18.4836,18.4195,18.4551,118000.0
2009-06-25 10:25:00,25.89,25.99,25.88,25.97,171800.0,18.4551,18.5264,18.448,18.5121,171800.0
2009-06-25 10:30:00,25.96,26.0,25.95,25.98,118600.0,18.505,18.5335,18.4979,18.5193,118600.0
2009-06-25 10:35:00,25.98,26.02,25.93,25.97,124600.0,18.5193,18.5478,18.4836,18.5121,124600.0
2009-06-25 10:40:00,25.96,25.97,25.85,25.86,94800.0,18.505,18.5121,18.4266,18.4337,94800.0
2009-06-25 10:45:00,25.86,25.9,25.82,25.82,39800.0,18.4337,18.4622,18.4052,18.4052,39800.0
2009-06-25 10:50:00,25.82,25.88,25.82,25.84,67400.0,18.4052,18.448,18.4052,18.4195,67400.0
2009-06-25 10:55:00,25.84,25.85,25.75,25.76,98400.0,18.4195,18.4266,18.3553,18.3624,98400.0
2009-06-25 11:00:00,25.75,25.86,25.73,25.85,77200.0,18.3553,18.4337,18.3411,18.4266,77200.0
2009-06-25 11:05:00,25.84,25.86,25.81,25.81,98800.0,18.4195,18.4337,18.3981,18.3981,98800.0
2009-06-25 11:10:00,25.81,25.82,25.73,25.77,42200.0,18.3981,18.4052,18.3411,18.3696,42200.0
2009-06-25 11:15:00,25.77,25.81,25.75,25.8,28200.0,18.3696,18.3981,18.3553,18.391,28200.0
2009-06-25 11:20:00,25.79,25.81,25.79,25.8,35000.0,18.3838,18.3981,18.3838,18.391,35000.0
2009-06-25 11:25:00,25.8,25.87,25.79,25.86,63400.0,18.391,18.4409,18.3838,18.4337,63400.0
2009-06-25 11:30:00,25.87,25.94,25.86,25.89,166400.0,18.4409,18.4908,18.4337,18.4551,166400.0
2009-06-25 11:35:00,25.89,26.0,25.89,25.98,137000.0,18.4551,18.5335,18.4551,18.5193,137000.0
2009-06-25 11:40:00,25.98,26.11,25.95,25.95,215200.0,18.5193,18.6119,18.4979,18.4979,215200.0
2009-06-25 11:45:00,25.95,26.0,25.91,25.98,38400.0,18.4979,18.5335,18.4694,18.5193,38400.0
2009-06-25 11:50:00,25.98,26.07,25.95,26.05,74600.0,18.5193,18.5834,18.4979,18.5692,74600.0
2009-06-25 11:55:00,26.05,26.19,26.05,26.18,107600.0,18.5692,18.669,18.5692,18.6618,107600.0
2009-06-25 12:00:00,26.18,26.25,26.18,26.25,136800.0,18.6618,18.7117,18.6618,18.7117,136800.0
2009-06-25 12:05:00,26.24,26.33,26.22,26.27,86800.0,18.7046,18.7688,18.6904,18.726,86800.0
2009-06-25 12:10:00,26.25,26.31,26.25,26.3,79200.0,18.7117,18.7545,18.7117,18.7474,79200.0
2009-06-25 12:15:00,26.31,26.33,26.27,26.27,50800.0,18.7545,18.7688,18.726,18.726,50800.0
2009-06-25 12:20:00,26.25,26.29,26.24,26.26,54200.0,18.7117,18.7402,18.7046,18.7189,54200.0
2009-06-25 12:25:00,26.27,26.3,26.23,26.28,56000.0,18.726,18.7474,18.6975,18.7331,56000.0
2009-06-25 12:30:00,26.27,26.35,26.27,26.32,80400.0,18.726,18.783,18.726,18.7616,80400.0
2009-06-25 12:35:00,26.32,26.34,26.29,26.33,54600.0,18.7616,18.7759,18.7402,18.7688,54600.0
2009-06-25 12:40:00,26.33,26.35,26.3,26.32,58200.0,18.7688,18.783,18.7474,18.7616,58200.0
2009-06-25 12:45:00,26.32,26.33,26.24,26.24,70400.0,18.7616,18.7688,18.7046,18.7046,70400.0
2009-06-25 12:50:00,26.24,26.29,26.22,26.25,124600.0,18.7046,18.7402,18.6904,18.7117,124600.0
2009-06-25 12:55:00,26.25,26.3,26.24,26.3,33000.0,18.7117,18.7474,18.7046,18.7474,33000.0
2009-06-25 13:00:00,26.29,26.36,26.26,26.35,97600.0,18.7402,18.7901,18.7189,18.783,97600.0
2009-06-25 13:05:00,26.35,26.44,26.33,26.43,92400.0,18.783,18.8472,18.7688,18.84,92400.0
2009-06-25 13:10:00,26.43,26.45,26.41,26.45,59600.0,18.84,18.8543,18.8258,18.8543,59600.0
2009-06-25 13:15:00,26.45,26.55,26.44,26.52,197000.0,18.8543,18.9256,18.8472,18.9042,197000.0
2009-06-25 13:20:00,26.52,26.6,26.49,26.5,100200.0,18.9042,18.9612,18.8828,18.8899,100200.0
2009-06-25 13:25:00,26.5,26.52,26.45,26.46,60800.0,18.8899,18.9042,18.8543,18.8614,60800.0
2009-06-25 13:30:00,26.46,26.52,26.46,26.5,121000.0,18.8614,18.9042,18.8614,18.8899,121000.0
2009-06-25 13:35:00,26.5,26.5,26.46,26.47,96800.0,18.8899,18.8899,18.8614,18.8686,96800.0
2009-06-25 13:40:00,26.48,26.48,26.45,26.47,69000.0,18.8757,18.8757,18.8543,18.8686,69000.0
2009-06-25 13:45:00,26.47,26.49,26.47,26.47,67400.0,18.8686,18.8828,18.8686,18.8686,67400.0
2009-06-25 13:50:00,26.47,26.49,26.43,26.48,131400.0,18.8686,18.8828,18.84,18.8757,131400.0
2009-06-25 13:55:00,26.49,26.5,26.46,26.47,70000.0,18.8828,18.8899,18.8614,18.8686,70000.0
2009-06-25 14:00:00,26.47,26.48,26.32,26.33,135000.0,18.8686,18.8757,18.7616,18.7688,135000.0
2009-06-25 14:05:00,26.34,26.38,26.33,26.34,76000.0,18.7759,18.8044,18.7688,18.7759,76000.0
2009-06-25 14:10:00,26.33,26.41,26.33,26.4,42800.0,18.7688,18.8258,18.7688,18.8187,42800.0
2009-06-25 14:15:00,26.4,26.4,26.35,26.37,83400.0,18.8187,18.8187,18.783,18.7973,83400.0
2009-06-25 14:20:00,26.38,26.38,26.34,26.37,103400.0,18.8044,18.8044,18.7759,18.7973,103400.0
2009-06-25 14:25:00,26.38,26.47,26.37,26.45,85400.0,18.8044,18.8686,18.7973,18.8543,85400.0
2009-06-25 14:30:00,26.44,26.46,26.42,26.43,82800.0,18.8472,18.8614,18.8329,18.84,82800.0
2009-06-25 14:35:00,26.43,26.47,26.4,26.41,87400.0,18.84,18.8686,18.8187,18.8258,87400.0
2009-06-25 14:40:00,26.41,26.47,26.36,26.46,51800.0,18.8258,18.8686,18.7901,18.8614,51800.0
2009-06-25 14:45:00,26.47,26.5,26.44,26.5,67400.0,18.8686,18.8899,18.8472,18.8899,67400.0
2009-06-25 14:50:00,26.5,26.5,26.44,26.5,54000.0,18.8899,18.8899,18.8472,18.8899,54000.0
2009-06-25 14:55:00,26.5,26.57,26.49,26.53,70400.0,18.8899,18.9398,18.8828,18.9113,70400.0
2009-06-25 15:00:00,26.52,26.57,26.5,26.56,90200.0,18.9042,18.9398,18.8899,18.9327,90200.0
2009-06-25 15:05:00,26.56,26.65,26.56,26.63,122800.0,18.9327,18.9969,18.9327,18.9826,122800.0
2009-06-25 15:10:00,26.63,26.7,26.63,26.67,114400.0,18.9826,19.0325,18.9826,19.0111,114400.0
2009-06-25 15:15:00,26.66,26.68,26.57,26.6,98200.0,19.004,19.0183,18.9398,18.9612,98200.0
2009-06-25 15:20:00,26.59,26.65,26.58,26.61,106200.0,18.9541,18.9969,18.947,18.9684,106200.0
2009-06-25 15:25:00,26.61,26.74,26.6,26.73,114000.0,18.9684,19.061,18.9612,19.0539,114000.0
2009-06-25 15:30:00,26.73,26.73,26.61,26.61,112800.0,19.0539,19.0539,18.9684,18.9684,112800.0
2009-06-25 15:35:00,26.61,26.64,26.48,26.52,196600.0,18.9684,18.9897,18.8757,18.9042,196600.0
2009-06-25 15:40:00,26.53,26.53,26.43,26.44,296800.0,18.9113,18.9113,18.84,18.8472,296800.0
2009-06-25 15:45:00,26.43,26.55,26.41,26.53,439800.0,18.84,18.9256,18.8258,18.9113,439800.0
2009-06-25 15:50:00,26.52,26.53,26.47,26.5,446000.0,18.9042,18.9113,18.8686,18.8899,446000.0
2009-06-25 15:55:00,26.5,26.61,26.5,26.53,532600.0,18.8899,18.9684,18.8899,18.9113,532600.0
2009-06-26 09:30:00,26.47,26.49,26.21,26.33,200200.0,18.8686,18.8828,18.6832,18.7688,200200.0
2009-06-26 09:35:00,26.32,26.5,26.27,26.28,150800.0,18.7616,18.8899,18.726,18.7331,150800.0
2009-06-26 09:40:00,26.27,26.5,26.24,26.5,88400.0,18.726,18.8899,18.7046,18.8899,88400.0
2009-06-26 09:45:00,26.5,26.63,26.5,26.59,74400.0,18.8899,18.9826,18.8899,18.9541,74400.0
2009-06-26 09:50:00,26.58,26.61,26.46,26.55,109800.0,18.947,18.9684,18.8614,18.9256,109800.0
2009-06-26 09:55:00,26.54,26.67,26.43,26.43,113000.0,18.9185,19.0111,18.84,18.84,113000.0
2009-06-26 10:00:00,26.43,26.5,26.38,26.39,93400.0,18.84,18.8899,18.8044,18.8115,93400.0
2009-06-26 10:05:00,26.39,26.45,26.32,26.39,57000.0,18.8115,18.8543,18.7616,18.8115,57000.0
2009-06-26 10:10:00,26.39,26.43,26.36,26.41,51200.0,18.8115,18.84,18.7901,18.8258,51200.0
2009-06-26 10:15:00,26.42,26.46,26.37,26.45,37800.0,18.8329,18.8614,18.7973,18.8543,37800.0
2009-06-26 10:20:00,26.45,26.59,26.42,26.53,58600.0,18.8543,18.9541,18.8329,18.9113,58600.0
2009-06-26 10:25:00,26.53,26.54,26.41,26.46,43400.0,18.9113,18.9185,18.8258,18.8614,43400.0
2009-06-26 10:30:00,26.47,26.49,26.41,26.41,24200.0,18.8686,18.8828,18.8258,18.8258,24200.0
2009-06-26 10:35:00,26.41,26.47,26.35,26.36,68000.0,18.8258,18.8686,18.783,18.7901,68000.0
2009-06-26 10:40:00,26.36,26.42,26.33,26.41,124200.0,18.7901,18.8329,18.7688,18.8258,124200.0
2009-06-26 10:45:00,26.4,26.46,26.36,26.46,64200.0,18.8187,18.8614,18.7901,18.8614,64200.0
2009-06-26 10:50:00,26.46,26.5,26.41,26.42,68200.0,18.8614,18.8899,18.8258,18.8329,68200.0
2009-06-26 10:55:00,26.42,26.53,26.4,26.47,60200.0,18.8329,18.9113,18.8187,18.8686,60200.0
2009-06-26 11:00:00,26.47,26.48,26.37,26.4,88600.0,18.8686,18.8757,18.7973,18.8187,88600.0
2009-06-26 11:05:00,26.41,26.47,26.39,26.46,52400.0,18.8258,18.8686,18.8115,18.8614,52400.0
2009-06-26 11:10:00,26.46,26.47,26.38,26.45,38400.0,18.8614,18.8686,18.8044,18.8543,38400.0
2009-06-26 11:15:00,26.45,26.45,26.36,26.4,62800.0,18.8543,18.8543,18.7901,18.8187,62800.0
2009-06-26 11:20:00,26.39,26.41,26.33,26.38,88200.0,18.8115,18.8258,18.7688,18.8044,88200.0
2009-06-26 11:25:00,26.39,26.42,26.35,26.39,61200.0,18.8115,18.8329,18.783,18.8115,61200.0
2009-06-26 11:30:00,26.39,26.5,26.39,26.43,59000.0,18.8115,18.8899,18.8115,18.84,59000.0
2009-06-26 11:35:00,26.43,26.46,26.38,26.38,48600.0,18.84,18.8614,18.8044,18.8044,48600.0
2009-06-26 11:40:00,26.39,26.42,26.38,26.4,48600.0,18.8115,18.8329,18.8044,18.8187,48600.0
2009-06-26 11:45:00,26.4,26.41,26.38,26.4,58400.0,18.8187,18.8258,18.8044,18.8187,58400.0
2009-06-26 11:50:00,26.39,26.47,26.38,26.4,47800.0,18.8115,18.8686,18.8044,18.8187,47800.0
2009-06-26 11:55:00,26.39,26.41,26.38,26.4,45400.0,18.8115,18.8258,18.8044,18.8187,45400.0
2009-06-26 12:00:00,26.39,26.49,26.38,26.45,70000.0,18.8115,18.8828,18.8044,18.8543,70000.0
2009-06-26 12:05:00,26.46,26.49,26.42,26.43,47200.0,18.8614,18.8828,18.8329,18.84,47200.0
2009-06-26 12:10:00,26.44,26.5,26.43,26.49,48600.0,18.8472,18.8899,18.84,18.8828,48600.0
2009-06-26 12:15:00,26.5,26.5,26.41,26.42,28000.0,18.8899,18.8899,18.8258,18.8329,28000.0
2009-06-26 12:20:00,26.41,26.44,26.39,26.43,20400.0,18.8258,18.8472,18.8115,18.84,20400.0
2009-06-26 12:25:00,26.43,26.48,26.42,26.46,29800.0,18.84,18.8757,18.8329,18.8614,29800.0
2009-06-26 12:30:00,26.45,26.5,26.43,26.5,75400.0,18.8543,18.8899,18.84,18.8899,75400.0
2009-06-26 12:35:00,26.5,26.5,26.48,26.49,55000.0,18.8899,18.8899,18.8757,18.8828,55000.0
2009-06-26 12:40:00,26.5,26.54,26.47,26.47,61800.0,18.8899,18.9185,18.8686,18.8686,61800.0
2009-06-26 12:45:00,26.46,26.49,26.45,26.49,59400.0,18.8614,18.8828,18.8543,18.8828,59400.0
2009-06-26 12:50:00,26.48,26.6,26.48,26.56,80400.0,18.8757,18.9612,18.8757,18.9327,80400.0
2009-06-26 12:55:00,26.56,26.57,26.49,26.5,44400.0,18.9327,18.9398,18.8828,18.8899,44400.0
2009-06-26 13:00:00,26.5,26.5,26.43,26.43,36400.0,18.8899,18.8899,18.84,18.84,36400.0
2009-06-26 13:05:00,26.43,26.45,26.42,26.43,26800.0,18.84,18.8543,18.8329,18.84,26800.0
2009-06-26 13:10:00,26.43,26.45,26.43,26.43,64200.0,18.84,18.8543,18.84,18.84,64200.0
2009-06-26 13:15:00,26.44,26.46,26.42,26.43,62200.0,18.8472,18.8614,18.8329,18.84,62200.0
2009-06-26 13:20:00,26.43,26.44,26.41,26.42,24000.0,18.84,18.8472,18.8258,18.8329,24000.0
2009-06-26 13:25:00,26.41,26.46,26.41,26.42,43200.0,18.8258,18.8614,18.8258,18.8329,43200.0
2009-06-26 13:30:00,26.43,26.46,26.4,26.41,89000.0,18.84,18.8614,18.8187,18.8258,89000.0
2009-06-26 13:35:00,26.42,26.45,26.4,26.43,80000.0,18.8329,18.8543,18.8187,18.84,80000.0
2009-06-26 13:40:00,26.43,26.5,26.41,26.5,37400.0,18.84,18.8899,18.8258,18.8899,37400.0
2009-06-26 13:45:00,26.5,26.5,26.46,26.47,30000.0,18.8899,18.8899,18.8614,18.8686,30000.0
2009-06-26 13:50:00,26.48,26.49,26.46,26.49,26000.0,18.8757,18.8828,18.8614,18.8828,26000.0
2009-06-26 13:55:00,26.49,26.51,26.47,26.47,39200.0,18.8828,18.8971,18.8686,18.8686,39200.0
2009-06-26 14:00:00,26.47,26.49,26.43,26.47,63400.0,18.8686,18.8828,18.84,18.8686,63400.0
2009-06-26 14:05:00,26.47,26.53,26.47,26.53,53600.0,18.8686,18.9113,18.8686,18.9113,53600.0
2009-06-26 14:10:00,26.53,26.53,26.5,26.53,42800.0,18.9113,18.9113,18.8899,18.9113,42800.0
2009-06-26 14:15:00,26.53,26.53,26.47,26.5,61000.0,18.9113,18.9113,18.8686,18.8899,61000.0
2009-06-26 14:20:00,26.5,26.5,26.46,26.47,39600.0,18.8899,18.8899,18.8614,18.8686,39600.0
2009-06-26 14:25:00,26.46,26.46,26.43,26.43,68800.0,18.8614,18.8614,18.84,18.84,68800.0
2009-06-26 14:30:00,26.43,26.47,26.42,26.46,42000.0,18.84,18.8686,18.8329,18.8614,42000.0
2009-06-26 14:35:00,26.47,26.5,26.43,26.43,40200.0,18.8686,18.8899,18.84,18.84,40200.0
2009-06-26 14:40:00,26.45,26.48,26.43,26.48,54800.0,18.8543,18.8757,18.84,18.8757,54800.0
2009-06-26 14:45:00,26.46,26.5,26.46,26.48,238200.0,18.8614,18.8899,18.8614,18.8757,238200.0
2009-06-26 14:50:00,26.48,26.53,26.47,26.52,69600.0,18.8757,18.9113,18.8686,18.9042,69600.0
2009-06-26 14:55:00,26.52,26.53,26.5,26.5,122000.0,18.9042,18.9113,18.8899,18.8899,122000.0
2009-06-26 15:00:00,26.51,26.55,26.5,26.52,210400.0,18.8971,18.9256,18.8899,18.9042,210400.0
2009-06-26 15:05:00,26.53,26.55,26.49,26.55,144200.0,18.9113,18.9256,18.8828,18.9256,144200.0
2009-06-26 15:10:00,26.55,26.55,26.49,26.51,122600.0,18.9256,18.9256,18.8828,18.8971,122600.0
2009-06-26 15:15:00,26.51,26.52,26.46,26.48,94000.0,18.8971,18.9042,18.8614,18.8757,94000.0
2009-06-26 15:20:00,26.47,26.48,26.45,26.45,165400.0,18.8686,18.8757,18.8543,18.8543,165400.0
2009-06-26 15:25:00,26.47,26.47,26.43,26.46,121600.0,18.8686,18.8686,18.84,18.8614,121600.0
2009-06-26 15:30:00,26.46,26.49,26.46,26.46,133000.0,18.8614,18.8828,18.8614,18.8614,133000.0
2009-06-26 15:35:00,26.46,26.59,26.46,26.57,146200.0,18.8614,18.9541,18.8614,18.9398,146200.0
2009-06-26 15:40:00,26.58,26.67,26.53,26.65,423800.0,18.947,19.0111,18.9113,18.9969,423800.0
2009-06-26 15:45:00,26.66,26.78,26.65,26.75,496000.0,19.004,19.0895,18.9969,19.0681,496000.0
2009-06-26 15:50:00,26.75,26.77,26.56,26.61,408200.0,19.0681,19.0824,18.9327,18.9684,408200.0
2009-06-26 15:55:00,26.61,26.65,26.53,26.53,506200.0,18.9684,18.9969,18.9113,18.9113,506200.0
2009-06-29 09:30:00,26.83,26.83,26.28,26.36,261600.0,19.1252,19.1252,18.7331,18.7901,261600.0
2009-06-29 09:35:00,26.38,26.43,26.23,26.3,259200.0,18.8044,18.84,18.6975,18.7474,259200.0
2009-06-29 09:40:00,26.28,26.42,26.24,26.42,89200.0,18.7331,18.8329,18.7046,18.8329,89200.0
2009-06-29 09:45:00,26.42,26.43,26.3,26.31,84000.0,18.8329,18.84,18.7474,18.7545,84000.0
2009-06-29 09:50:00,26.34,26.45,26.3,26.43,106800.0,18.7759,18.8543,18.7474,18.84,106800.0
2009-06-29 09:55:00,26.43,26.51,26.41,26.5,74200.0,18.84,18.8971,18.8258,18.8899,74200.0
2009-06-29 10:00:00,26.49,26.55,26.47,26.52,130000.0,18.8828,18.9256,18.8686,18.9042,130000.0
2009-06-29 10:05:00,26.51,26.58,26.43,26.56,129200.0,18.8971,18.947,18.84,18.9327,129200.0
2009-06-29 10:10:00,26.56,26.72,26.55,26.66,116400.0,18.9327,19.0468,18.9256,19.004,116400.0
2009-06-29 10:15:00,26.66,26.73,26.63,26.65,56200.0,19.004,19.0539,18.9826,18.9969,56200.0
2009-06-29 10:20:00,26.66,26.68,26.56,26.6,75400.0,19.004,19.0183,18.9327,18.9612,75400.0
2009-06-29 10:25:00,26.6,26.82,26.57,26.81,100000.0,18.9612,19.118,18.9398,19.1109,100000.0
2009-06-29 10:30:00,26.8,26.83,26.77,26.81,38800.0,19.1038,19.1252,19.0824,19.1109,38800.0
2009-06-29 10:35:00,26.8,26.87,26.76,26.86,68800.0,19.1038,19.1537,19.0753,19.1466,68800.0
2009-06-29 10:40:00,26.87,26.88,26.74,26.76,50800.0,19.1537,19.1608,19.061,19.0753,50800.0
2009-06-29 10:45:00,26.76,26.85,26.76,26.8,52600.0,19.0753,19.1394,19.0753,19.1038,52600.0
2009-06-29 10:50:00,26.8,26.8,26.66,26.67,72200.0,19.1038,19.1038,19.004,19.0111,72200.0
2009-06-29 10:55:00,26.68,26.68,26.65,26.66,51200.0,19.0183,19.0183,18.9969,19.004,51200.0
2009-06-29 11:00:00,26.66,26.68,26.65,26.67,28000.0,19.004,19.0183,18.9969,19.0111,28000.0
2009-06-29 11:05:00,26.67,26.68,26.62,26.63,84600.0,19.0111,19.0183,18.9755,18.9826,84600.0
2009-06-29 11:10:00,26.62,26.67,26.58,26.63,74800.0,18.9755,19.0111,18.947,18.9826,74800.0
2009-06-29 11:15:00,26.63,26.64,26.58,26.59,53000.0,18.9826,18.9897,18.947,18.9541,53000.0
2009-06-29 11:20:00,26.59,26.61,26.58,26.6,60200.0,18.9541,18.9684,18.947,18.9612,60200.0
2009-06-29 11:25:00,26.6,26.63,26.6,26.61,62200.0,18.9612,18.9826,18.9612,18.9684,62200.0
2009-06-29 11:30:00,26.61,26.62,26.57,26.58,51800.0,18.9684,18.9755,18.9398,18.947,51800.0
2009-06-29 11:35:00,26.58,26.61,26.57,26.61,132800.0,18.947,18.9684,18.9398,18.9684,132800.0
2009-06-29 11:40:00,26.61,26.64,26.6,26.61,213400.0,18.9684,18.9897,18.9612,18.9684,213400.0
2009-06-29 11:45:00,26.61,26.63,26.6,26.6,64200.0,18.9684,18.9826,18.9612,18.9612,64200.0
2009-06-29 11:50:00,26.6,26.62,26.6,26.61,72600.0,18.9612,18.9755,18.9612,18.9684,72600.0
2009-06-29 11:55:00,26.61,26.63,26.6,26.61,32200.0,18.9684,18.9826,18.9612,18.9684,32200.0
2009-06-29 12:00:00,26.63,26.63,26.59,26.6,135600.0,18.9826,18.9826,18.9541,18.9612,135600.0
2009-06-29 12:05:00,26.6,26.6,26.56,26.57,26600.0,18.9612,18.9612,18.9327,18.9398,26600.0
2009-06-29 12:10:00,26.57,26.57,26.47,26.47,49000.0,18.9398,18.9398,18.8686,18.8686,49000.0
2009-06-29 12:15:00,26.47,26.5,26.47,26.5,22800.0,18.8686,18.8899,18.8686,18.8899,22800.0
2009-06-29 12:20:00,26.5,26.5,26.41,26.41,40000.0,18.8899,18.8899,18.8258,18.8258,40000.0
2009-06-29 12:25:00,26.41,26.47,26.4,26.47,54400.0,18.8258,18.8686,18.8187,18.8686,54400.0
2009-06-29 12:30:00,26.47,26.52,26.46,26.49,197000.0,18.8686,18.9042,18.8614,18.8828,197000.0
2009-06-29 12:35:00,26.48,26.56,26.45,26.45,151600.0,18.8757,18.9327,18.8543,18.8543,151600.0
2009-06-29 12:40:00,26.44,26.44,26.38,26.38,43800.0,18.8472,18.8472,18.8044,18.8044,43800.0
2009-06-29 12:45:00,26.38,26.38,26.36,26.37,42400.0,18.8044,18.8044,18.7901,18.7973,42400.0
2009-06-29 12:50:00,26.38,26.4,26.35,26.38,48400.0,18.8044,18.8187,18.783,18.8044,48400.0
2009-06-29 12:55:00,26.38,26.39,26.34,26.35,23000.0,18.8044,18.8115,18.7759,18.783,23000.0
2009-06-29 13:00:00,26.36,26.41,26.34,26.4,30200.0,18.7901,18.8258,18.7759,18.8187,30200.0
2009-06-29 13:05:00,26.4,26.44,26.4,26.43,35800.0,18.8187,18.8472,18.8187,18.84,35800.0
2009-06-29 13:10:00,26.43,26.47,26.43,26.47,30200.0,18.84,18.8686,18.84,18.8686,30200.0
2009-06-29 13:15:00,26.46,26.48,26.45,26.45,21200.0,18.8614,18.8757,18.8543,18.8543,21200.0
2009-06-29 13:20:00,26.45,26.46,26.45,26.45,100400.0,18.8543,18.8614,18.8543,18.8543,100400.0
2009-06-29 13:25:00,26.45,26.46,26.39,26.39,39200.0,18.8543,18.8614,18.8115,18.8115,39200.0
2009-06-29 13:30:00,26.4,26.4,26.31,26.31,65600.0,18.8187,18.8187,18.7545,18.7545,65600.0
2009-06-29 13:35:00,26.31,26.34,26.29,26.34,25000.0,18.7545,18.7759,18.7402,18.7759,25000.0
2009-06-29 13:40:00,26.34,26.35,26.29,26.29,35400.0,18.7759,18.783,18.7402,18.7402,35400.0
2009-06-29 13:45:00,26.29,26.3,26.25,26.27,43000.0,18.7402,18.7474,18.7117,18.726,43000.0
2009-06-29 13:50:00,26.27,26.27,26.22,26.24,82000.0,18.726,18.726,18.6904,18.7046,82000.0
2009-06-29 13:55:00,26.24,26.31,26.24,26.3,45200.0,18.7046,18.7545,18.7046,18.7474,45200.0
2009-06-29 14:00:00,26.3,26.31,26.23,26.25,47400.0,18.7474,18.7545,18.6975,18.7117,47400.0
2009-06-29 14:05:00,26.25,26.27,26.25,26.25,47600.0,18.7117,18.726,18.7117,18.7117,47600.0
2009-06-29 14:10:00,26.25,26.3,26.25,26.3,32600.0,18.7117,18.7474,18.7117,18.7474,32600.0
2009-06-29 14:15:00,26.29,26.34,26.29,26.34,35400.0,18.7402,18.7759,18.7402,18.7759,35400.0
2009-06-29 14:20:00,26.34,26.35,26.32,26.33,42800.0,18.7759,18.783,18.7616,18.7688,42800.0
2009-06-29 14:25:00,26.33,26.36,26.32,26.36,78000.0,18.7688,18.7901,18.7616,18.7901,78000.0
2009-06-29 14:30:00,26.36,26.39,26.36,26.37,62600.0,18.7901,18.8115,18.7901,18.7973,62600.0
2009-06-29 14:35:00,26.38,26.38,26.29,26.29,54400.0,18.8044,18.8044,18.7402,18.7402,54400.0
2009-06-29 14:40:00,26.29,26.34,26.28,26.31,38000.0,18.7402,18.7759,18.7331,18.7545,38000.0
2009-06-29 14:45:00,26.32,26.33,26.3,26.31,14600.0,18.7616,18.7688,18.7474,18.7545,14600.0
2009-06-29 14:50:00,26.31,26.31,26.26,26.29,40000.0,18.7545,18.7545,18.7189,18.7402,40000.0
2009-06-29 14:55:00,26.29,26.31,26.29,26.31,37400.0,18.7402,18.7545,18.7402,18.7545,37400.0
2009-06-29 15:00:00,26.31,26.31,26.27,26.28,84400.0,18.7545,18.7545,18.726,18.7331,84400.0
2009-06-29 15:05:00,26.28,26.32,26.27,26.28,52000.0,18.7331,18.7616,18.726,18.7331,52000.0
2009-06-29 15:10:00,26.28,26.31,26.28,26.31,87000.0,18.7331,18.7545,18.7331,18.7545,87000.0
2009-06-29 15:15:00,26.3,26.36,26.3,26.34,85200.0,18.7474,18.7901,18.7474,18.7759,85200.0
2009-06-29 15:20:00,26.35,26.35,26.32,26.33,134400.0,18.783,18.783,18.7616,18.7688,134400.0
2009-06-29 15:25:00,26.32,26.34,26.32,26.33,44400.0,18.7616,18.7759,18.7616,18.7688,44400.0
2009-06-29 15:30:00,26.33,26.33,26.24,26.25,153400.0,18.7688,18.7688,18.7046,18.7117,153400.0
2009-06-29 15:35:00,26.25,26.27,26.21,26.22,149200.0,18.7117,18.726,18.6832,18.6904,149200.0
2009-06-29 15:40:00,26.22,26.27,26.22,26.27,205800.0,18.6904,18.726,18.6904,18.726,205800.0
2009-06-29 15:45:00,26.26,26.29,26.24,26.24,143200.0,18.7189,18.7402,18.7046,18.7046,143200.0
2009-06-29 15:50:00,26.24,26.38,26.22,26.38,240600.0,18.7046,18.8044,18.6904,18.8044,240600.0
2009-06-29 15:55:00,26.38,26.41,26.35,26.36,391200.0,18.8044,18.8258,18.783,18.7901,391200.0
2009-06-30 09:30:00,26.22,26.5,26.22,26.5,79600.0,18.6904,18.8899,18.6904,18.8899,79600.0
2009-06-30 09:35:00,26.5,26.63,26.5,26.53,77800.0,18.8899,18.9826,18.8899,18.9113,77800.0
2009-06-30 09:40:00,26.53,26.68,26.53,26.68,44400.0,18.9113,19.0183,18.9113,19.0183,44400.0
2009-06-30 09:45:00,26.68,26.72,26.58,26.59,48600.0,19.0183,19.0468,18.947,18.9541,48600.0
2009-06-30 09:50:00,26.59,26.59,26.42,26.47,74600.0,18.9541,18.9541,18.8329,18.8686,74600.0
2009-06-30 09:55:00,26.46,26.52,26.42,26.5,67400.0,18.8614,18.9042,18.8329,18.8899,67400.0
2009-06-30 10:00:00,26.48,26.48,26.24,26.31,88200.0,18.8757,18.8757,18.7046,18.7545,88200.0
2009-06-30 10:05:00,26.31,26.31,26.15,26.25,65800.0,18.7545,18.7545,18.6405,18.7117,65800.0
2009-06-30 10:10:00,26.25,26.25,26.13,26.13,71400.0,18.7117,18.7117,18.6262,18.6262,71400.0
2009-06-30 10:15:00,26.14,26.17,26.06,26.06,57800.0,18.6333,18.6547,18.5763,18.5763,57800.0
2009-06-30 10:20:00,26.07,26.11,25.95,26.0,125200.0,18.5834,18.6119,18.4979,18.5335,125200.0
2009-06-30 10:25:00,25.99,26.02,25.92,25.93,78400.0,18.5264,18.5478,18.4765,18.4836,78400.0
2009-06-30 10:30:00,25.93,25.93,25.79,25.83,137600.0,18.4836,18.4836,18.3838,18.4123,137600.0
2009-06-30 10:35:00,25.83,25.86,25.77,25.86,66200.0,18.4123,18.4337,18.3696,18.4337,66200.0
2009-06-30 10:40:00,25.88,25.94,25.86,25.89,58400.0,18.448,18.4908,18.4337,18.4551,58400.0
2009-06-30 10:45:00,25.89,25.97,25.83,25.93,68000.0,18.4551,18.5121,18.4123,18.4836,68000.0
2009-06-30 10:50:00,25.93,25.98,25.91,25.97,29000.0,18.4836,18.5193,18.4694,18.5121,29000.0
2009-06-30 10:55:00,25.96,25.98,25.91,25.95,46400.0,18.505,18.5193,18.4694,18.4979,46400.0
2009-06-30 11:00:00,25.96,25.98,25.9,25.91,58600.0,18.505,18.5193,18.4622,18.4694,58600.0
2009-06-30 11:05:00,25.91,25.92,25.86,25.88,67000.0,18.4694,18.4765,18.4337,18.448,67000.0
2009-06-30 11:10:00,25.87,25.95,25.84,25.89,43200.0,18.4409,18.4979,18.4195,18.4551,43200.0
2009-06-30 11:15:00,25.86,25.91,25.84,25.9,49600.0,18.4337,18.4694,18.4195,18.4622,49600.0
2009-06-30 11:20:00,25.92,25.92,25.86,25.88,38600.0,18.4765,18.4765,18.4337,18.448,38600.0
2009-06-30 11:25:00,25.88,25.89,25.83,25.85,50800.0,18.448,18.4551,18.4123,18.4266,50800.0
2009-06-30 11:30:00,25.84,25.84,25.75,25.77,71000.0,18.4195,18.4195,18.3553,18.3696,71000.0
2009-06-30 11:35:00,25.77,25.77,25.66,25.72,83800.0,18.3696,18.3696,18.2912,18.3339,83800.0
2009-06-30 11:40:00,25.72,25.81,25.72,25.74,48000.0,18.3339,18.3981,18.3339,18.3482,48000.0
2009-06-30 11:45:00,25.74,25.81,25.74,25.8,31200.0,18.3482,18.3981,18.3482,18.391,31200.0
2009-06-30 11:50:00,25.79,25.79,25.75,25.78,32200.0,18.3838,18.3838,18.3553,18.3767,32200.0
2009-06-30 11:55:00,25.78,25.81,25.77,25.79,28200.0,18.3767,18.3981,18.3696,18.3838,28200.0
2009-06-30 12:00:00,25.78,25.81,25.77,25.81,42000.0,18.3767,18.3981,18.3696,18.3981,42000.0
2009-06-30 12:05:00,25.81,25.82,25.8,25.81,24400.0,18.3981,18.4052,18.391,18.3981,24400.0
2009-06-30 12:10:00,25.82,25.84,25.81,25.82,38600.0,18.4052,18.4195,18.3981,18.4052,38600.0
2009-06-30 12:15:00,25.83,25.83,25.81,25.81,41800.0,18.4123,18.4123,18.3981,18.3981,41800.0
2009-06-30 12:20:00,25.81,25.81,25.73,25.73,75000.0,18.3981,18.3981,18.3411,18.3411,75000.0
2009-06-30 12:25:00,25.74,25.81,25.73,25.81,59000.0,18.3482,18.3981,18.3411,18.3981,59000.0
2009-06-30 12:30:00,25.81,25.86,25.8,25.84,40800.0,18.3981,18.4337,18.391,18.4195,40800.0
2009-06-30 12:35:00,25.84,25.84,25.77,25.78,63000.0,18.4195,18.4195,18.3696,18.3767,63000.0
2009-06-30 12:40:00,25.78,25.81,25.77,25.8,43600.0,18.3767,18.3981,18.3696,18.391,43600.0
2009-06-30 12:45:00,25.79,25.81,25.78,25.79,31000.0,18.3838,18.3981,18.3767,18.3838,31000.0
2009-06-30 12:50:00,25.79,25.86,25.79,25.84,54400.0,18.3838,18.4337,18.3838,18.4195,54400.0
2009-06-30 12:55:00,25.84,25.88,25.83,25.88,30600.0,18.4195,18.448,18.4123,18.448,30600.0
2009-06-30 13:00:00,25.88,25.92,25.86,25.91,92600.0,18.448,18.4765,18.4337,18.4694,92600.0
2009-06-30 13:05:00,25.92,25.95,25.88,25.93,53200.0,18.4765,18.4979,18.448,18.4836,53200.0
2009-06-30 13:10:00,25.93,25.95,25.92,25.93,30600.0,18.4836,18.4979,18.4765,18.4836,30600.0
2009-06-30 13:15:00,25.93,25.97,25.93,25.93,42800.0,18.4836,18.5121,18.4836,18.4836,42800.0
2009-06-30 13:20:00,25.93,25.99,25.93,25.97,38200.0,18.4836,18.5264,18.4836,18.5121,38200.0
2009-06-30 13:25:00,25.96,26.01,25.95,25.97,65200.0,18.505,18.5407,18.4979,18.5121,65200.0
2009-06-30 13:30:00,25.96,26.0,25.96,25.99,23200.0,18.505,18.5335,18.505,18.5264,23200.0
2009-06-30 13:35:00,25.99,26.0,25.99,26.0,25800.0,18.5264,18.5335,18.5264,18.5335,25800.0
2009-06-30 13:40:00,26.0,26.06,25.99,26.06,48200.0,18.5335,18.5763,18.5264,18.5763,48200.0
2009-06-30 13:45:00,26.05,26.06,25.99,26.0,34000.0,18.5692,18.5763,18.5264,18.5335,34000.0
2009-06-30 13:50:00,26.0,26.0,25.94,25.94,44400.0,18.5335,18.5335,18.4908,18.4908,44400.0
2009-06-30 13:55:00,25.94,25.96,25.92,25.95,27800.0,18.4908,18.505,18.4765,18.4979,27800.0
2009-06-30 14:00:00,25.95,25.99,25.92,25.96,46000.0,18.4979,18.5264,18.4765,18.505,46000.0
2009-06-30 14:05:00,25.96,26.0,25.93,25.97,66400.0,18.505,18.5335,18.4836,18.5121,66400.0
2009-06-30 14:10:00,25.97,26.01,25.97,25.97,58600.0,18.5121,18.5407,18.5121,18.5121,58600.0
2009-06-30 14:15:00,25.97,25.99,25.95,25.97,65200.0,18.5121,18.5264,18.4979,18.5121,65200.0
2009-06-30 14:20:00,25.97,25.97,25.92,25.93,73200.0,18.5121,18.5121,18.4765,18.4836,73200.0
2009-06-30 14:25:00,25.93,25.95,25.91,25.92,58800.0,18.4836,18.4979,18.4694,18.4765,58800.0
2009-06-30 14:30:00,25.92,25.93,25.89,25.93,52600.0,18.4765,18.4836,18.4551,18.4836,52600.0
2009-06-30 14:35:00,25.93,25.94,25.91,25.92,93600.0,18.4836,18.4908,18.4694,18.4765,93600.0
2009-06-30 14:40:00,25.92,25.93,25.91,25.92,74600.0,18.4765,18.4836,18.4694,18.4765,74600.0
2009-06-30 14:45:00,25.92,25.93,25.88,25.88,72800.0,18.4765,18.4836,18.448,18.448,72800.0
2009-06-30 14:50:00,25.88,25.93,25.88,25.91,62000.0,18.448,18.4836,18.448,18.4694,62000.0
2009-06-30 14:55:00,25.91,25.97,25.91,25.94,62800.0,18.4694,18.5121,18.4694,18.4908,62800.0
2009-06-30 15:00:00,25.95,25.97,25.88,25.9,63000.0,18.4979,18.5121,18.448,18.4622,63000.0
2009-06-30 15:05:00,25.89,25.93,25.89,25.92,27400.0,18.4551,18.4836,18.4551,18.4765,27400.0
2009-06-30 15:10:00,25.93,25.97,25.91,25.93,60600.0,18.4836,18.5121,18.4694,18.4836,60600.0
2009-06-30 15:15:00,25.92,25.96,25.91,25.93,68200.0,18.4765,18.505,18.4694,18.4836,68200.0
2009-06-30 15:20:00,25.94,26.0,25.93,25.98,70800.0,18.4908,18.5335,18.4836,18.5193,70800.0
2009-06-30 15:25:00,25.98,26.0,25.94,25.96,40600.0,18.5193,18.5335,18.4908,18.505,40600.0
2009-06-30 15:30:00,25.96,26.03,25.96,26.03,201600.0,18.505,18.5549,18.505,18.5549,201600.0
2009-06-30 15:35:00,26.03,26.05,25.98,26.04,188200.0,18.5549,18.5692,18.5193,18.562,188200.0
2009-06-30 15:40:00,26.04,26.04,25.99,26.0,193800.0,18.562,18.562,18.5264,18.5335,193800.0
2009-06-30 15:45:00,26.0,26.05,26.0,26.04,165200.0,18.5335,18.5692,18.5335,18.562,165200.0
2009-06-30 15:50:00,26.04,26.05,25.98,25.98,203400.0,18.562,18.5692,18.5193,18.5193,203400.0
2009-06-30 15:55:00,25.98,26.06,25.97,26.05,431400.0,18.5193,18.5763,18.5121,18.5692,431400.0
2009-07-01 09:30:00,26.12,26.58,26.05,26.41,182800.0,18.6191,18.947,18.5692,18.8258,182800.0
2009-07-01 09:35:00,26.43,26.54,26.31,26.51,128800.0,18.84,18.9185,18.7545,18.8971,128800.0
2009-07-01 09:40:00,26.51,26.61,26.48,26.6,108400.0,18.8971,18.9684,18.8757,18.9612,108400.0
2009-07-01 09:45:00,26.59,26.65,26.51,26.64,111800.0,18.9541,18.9969,18.8971,18.9897,111800.0
2009-07-01 09:50:00,26.63,26.69,26.57,26.59,97200.0,18.9826,19.0254,18.9398,18.9541,97200.0
2009-07-01 09:55:00,26.61,26.66,26.57,26.64,74200.0,18.9684,19.004,18.9398,18.9897,74200.0
2009-07-01 10:00:00,26.65,26.68,26.53,26.53,153000.0,18.9969,19.0183,18.9113,18.9113,153000.0
2009-07-01 10:05:00,26.54,26.6,26.51,26.58,63000.0,18.9185,18.9612,18.8971,18.947,63000.0
2009-07-01 10:10:00,26.58,26.66,26.58,26.63,68800.0,18.947,19.004,18.947,18.9826,68800.0
2009-07-01 10:15:00,26.61,26.68,26.61,26.67,177600.0,18.9684,19.0183,18.9684,19.0111,177600.0
2009-07-01 10:20:00,26.67,26.77,26.65,26.77,146200.0,19.0111,19.0824,18.9969,19.0824,146200.0
2009-07-01 10:25:00,26.79,26.89,26.75,26.89,112000.0,19.0967,19.1679,19.0681,19.1679,112000.0
2009-07-01 10:30:00,26.88,26.89,26.79,26.8,91200.0,19.1608,19.1679,19.0967,19.1038,91200.0
2009-07-01 10:35:00,26.8,26.81,26.75,26.77,59600.0,19.1038,19.1109,19.0681,19.0824,59600.0
2009-07-01 10:40:00,26.78,26.81,26.68,26.71,95800.0,19.0895,19.1109,19.0183,19.0396,95800.0
2009-07-01 10:45:00,26.71,26.82,26.71,26.8,51600.0,19.0396,19.118,19.0396,19.1038,51600.0
2009-07-01 10:50:00,26.8,26.84,26.74,26.79,51800.0,19.1038,19.1323,19.061,19.0967,51800.0
2009-07-01 10:55:00,26.78,26.8,26.72,26.74,61600.0,19.0895,19.1038,19.0468,19.061,61600.0
2009-07-01 11:00:00,26.74,26.75,26.69,26.7,70400.0,19.061,19.0681,19.0254,19.0325,70400.0
2009-07-01 11:05:00,26.69,26.69,26.57,26.57,88200.0,19.0254,19.0254,18.9398,18.9398,88200.0
2009-07-01 11:10:00,26.57,26.64,26.55,26.64,148600.0,18.9398,18.9897,18.9256,18.9897,148600.0
2009-07-01 11:15:00,26.65,26.68,26.63,26.64,43000.0,18.9969,19.0183,18.9826,18.9897,43000.0
2009-07-01 11:20:00,26.65,26.65,26.57,26.58,43800.0,18.9969,18.9969,18.9398,18.947,43800.0
2009-07-01 11:25:00,26.58,26.61,26.51,26.51,52600.0,18.947,18.9684,18.8971,18.8971,52600.0
2009-07-01 11:30:00,26.5,26.61,26.5,26.58,55400.0,18.8899,18.9684,18.8899,18.947,55400.0
2009-07-01 11:35:00,26.56,26.61,26.5,26.5,80600.0,18.9327,18.9684,18.8899,18.8899,80600.0
2009-07-01 11:40:00,26.5,26.5,26.47,26.49,119600.0,18.8899,18.8899,18.8686,18.8828,119600.0
2009-07-01 11:45:00,26.49,26.58,26.48,26.58,126400.0,18.8828,18.947,18.8757,18.947,126400.0
2009-07-01 11:50:00,26.57,26.59,26.54,26.55,62800.0,18.9398,18.9541,18.9185,18.9256,62800.0
2009-07-01 11:55:00,26.55,26.59,26.51,26.57,112600.0,18.9256,18.9541,18.8971,18.9398,112600.0
2009-07-01 12:00:00,26.58,26.63,26.53,26.63,42200.0,18.947,18.9826,18.9113,18.9826,42200.0
2009-07-01 12:05:00,26.63,26.64,26.6,26.6,192400.0,18.9826,18.9897,18.9612,18.9612,192400.0
2009-07-01 12:10:00,26.61,26.61,26.47,26.47,46800.0,18.9684,18.9684,18.8686,18.8686,46800.0
2009-07-01 12:15:00,26.47,26.52,26.46,26.52,43000.0,18.8686,18.9042,18.8614,18.9042,43000.0
2009-07-01 12:20:00,26.52,26.52,26.47,26.49,26600.0,18.9042,18.9042,18.8686,18.8828,26600.0
2009-07-01 12:25:00,26.48,26.52,26.44,26.45,43200.0,18.8757,18.9042,18.8472,18.8543,43200.0
2009-07-01 12:30:00,26.45,26.49,26.45,26.48,40600.0,18.8543,18.8828,18.8543,18.8757,40600.0
2009-07-01 12:35:00,26.48,26.5,26.43,26.45,83600.0,18.8757,18.8899,18.84,18.8543,83600.0
2009-07-01 12:40:00,26.45,26.48,26.43,26.48,27400.0,18.8543,18.8757,18.84,18.8757,27400.0
2009-07-01 12:45:00,26.48,26.53,26.48,26.52,23400.0,18.8757,18.9113,18.8757,18.9042,23400.0
2009-07-01 12:50:00,26.52,26.54,26.5,26.5,52600.0,18.9042,18.9185,18.8899,18.8899,52600.0
2009-07-01 12:55:00,26.49,26.49,26.45,26.45,17200.0,18.8828,18.8828,18.8543,18.8543,17200.0
2009-07-01 13:00:00,26.45,26.53,26.45,26.52,59200.0,18.8543,18.9113,18.8543,18.9042,59200.0
2009-07-01 13:05:00,26.52,26.54,26.49,26.51,178400.0,18.9042,18.9185,18.8828,18.8971,178400.0
2009-07-01 13:10:00,26.51,26.54,26.5,26.51,64400.0,18.8971,18.9185,18.8899,18.8971,64400.0
2009-07-01 13:15:00,26.52,26.53,26.49,26.53,57600.0,18.9042,18.9113,18.8828,18.9113,57600.0
2009-07-01 13:20:00,26.53,26.53,26.49,26.5,80400.0,18.9113,18.9113,18.8828,18.8899,80400.0
2009-07-01 13:25:00,26.5,26.53,26.46,26.53,81200.0,18.8899,18.9113,18.8614,18.9113,81200.0
2009-07-01 13:30:00,26.53,26.54,26.5,26.52,51400.0,18.9113,18.9185,18.8899,18.9042,51400.0
2009-07-01 13:35:00,26.52,26.54,26.5,26.5,53000.0,18.9042,18.9185,18.8899,18.8899,53000.0
2009-07-01 13:40:00,26.5,26.52,26.45,26.47,69000.0,18.8899,18.9042,18.8543,18.8686,69000.0
2009-07-01 13:45:00,26.47,26.52,26.46,26.52,39200.0,18.8686,18.9042,18.8614,18.9042,39200.0
2009-07-01 13:50:00,26.52,26.53,26.51,26.52,47600.0,18.9042,18.9113,18.8971,18.9042,47600.0
2009-07-01 13:55:00,26.52,26.53,26.5,26.52,68400.0,18.9042,18.9113,18.8899,18.9042,68400.0
2009-07-01 14:00:00,26.52,26.53,26.45,26.52,158200.0,18.9042,18.9113,18.8543,18.9042,158200.0
2009-07-01 14:05:00,26.52,26.53,26.46,26.5,61000.0,18.9042,18.9113,18.8614,18.8899,61000.0
2009-07-01 14:10:00,26.5,26.52,26.46,26.5,77200.0,18.8899,18.9042,18.8614,18.8899,77200.0
2009-07-01 14:15:00,26.5,26.51,26.5,26.5,49600.0,18.8899,18.8971,18.8899,18.8899,49600.0
2009-07-01 14:20:00,26.51,26.52,26.47,26.5,92400.0,18.8971,18.9042,18.8686,18.8899,92400.0
2009-07-01 14:25:00,26.5,26.51,26.5,26.5,42600.0,18.8899,18.8971,18.8899,18.8899,42600.0
2009-07-01 14:30:00,26.5,26.51,26.43,26.48,138000.0,18.8899,18.8971,18.84,18.8757,138000.0
2009-07-01 14:35:00,26.47,26.51,26.47,26.5,106000.0,18.8686,18.8971,18.8686,18.8899,106000.0
2009-07-01 14:40:00,26.5,26.51,26.5,26.5,91200.0,18.8899,18.8971,18.8899,18.8899,91200.0
2009-07-01 14:45:00,26.5,26.52,26.5,26.5,71800.0,18.8899,18.9042,18.8899,18.8899,71800.0
2009-07-01 14:50:00,26.5,26.51,26.46,26.5,120200.0,18.8899,18.8971,18.8614,18.8899,120200.0
2009-07-01 14:55:00,26.5,26.5,26.46,26.47,72400.0,18.8899,18.8899,18.8614,18.8686,72400.0
2009-07-01 15:00:00,26.47,26.48,26.45,26.48,56600.0,18.8686,18.8757,18.8543,18.8757,56600.0
2009-07-01 15:05:00,26.48,26.51,26.48,26.5,93800.0,18.8757,18.8971,18.8757,18.8899,93800.0
2009-07-01 15:10:00,26.5,26.51,26.46,26.5,81000.0,18.8899,18.8971,18.8614,18.8899,81000.0
2009-07-01 15:15:00,26.5,26.51,26.49,26.5,100200.0,18.8899,18.8971,18.8828,18.8899,100200.0
2009-07-01 15:20:00,26.5,26.51,26.49,26.5,167400.0,18.8899,18.8971,18.8828,18.8899,167400.0
2009-07-01 15:25:00,26.5,26.5,26.42,26.43,137800.0,18.8899,18.8899,18.8329,18.84,137800.0
2009-07-01 15:30:00,26.43,26.44,26.39,26.44,105400.0,18.84,18.8472,18.8115,18.8472,105400.0
2009-07-01 15:35:00,26.44,26.46,26.43,26.45,75600.0,18.8472,18.8614,18.84,18.8543,75600.0
2009-07-01 15:40:00,26.45,26.49,26.33,26.39,163400.0,18.8543,18.8828,18.7688,18.8115,163400.0
2009-07-01 15:45:00,26.39,26.45,26.35,26.44,234200.0,18.8115,18.8543,18.783,18.8472,234200.0
2009-07-01 15:50:00,26.44,26.44,26.36,26.37,229200.0,18.8472,18.8472,18.7901,18.7973,229200.0
2009-07-01 15:55:00,26.36,26.41,26.33,26.35,261600.0,18.7901,18.8258,18.7688,18.783,261600.0
2009-07-02 09:30:00,26.07,26.07,25.88,26.0,191200.0,18.5834,18.5834,18.448,18.5335,191200.0
2009-07-02 09:35:00,26.0,26.0,25.83,25.87,177400.0,18.5335,18.5335,18.4123,18.4409,177400.0
2009-07-02 09:40:00,25.86,25.88,25.82,25.85,110600.0,18.4337,18.448,18.4052,18.4266,110600.0
2009-07-02 09:45:00,25.83,25.86,25.77,25.8,107800.0,18.4123,18.4337,18.3696,18.391,107800.0
2009-07-02 09:50:00,25.8,25.81,25.68,25.68,349800.0,18.391,18.3981,18.3054,18.3054,349800.0
2009-07-02 09:55:00,25.69,25.7,25.64,25.68,109600.0,18.3126,18.3197,18.2769,18.3054,109600.0
2009-07-02 10:00:00,25.68,25.75,25.68,25.73,297200.0,18.3054,18.3553,18.3054,18.3411,297200.0
2009-07-02 10:05:00,25.73,25.73,25.5,25.56,161400.0,18.3411,18.3411,18.1771,18.2199,161400.0
2009-07-02 10:10:00,25.55,25.61,25.55,25.61,76400.0,18.2128,18.2555,18.2128,18.2555,76400.0
2009-07-02 10:15:00,25.62,25.74,25.6,25.73,76800.0,18.2627,18.3482,18.2484,18.3411,76800.0
2009-07-02 10:20:00,25.73,25.74,25.58,25.61,99000.0,18.3411,18.3482,18.2341,18.2555,99000.0
2009-07-02 10:25:00,25.62,25.69,25.62,25.68,54800.0,18.2627,18.3126,18.2627,18.3054,54800.0
2009-07-02 10:30:00,25.68,25.71,25.61,25.7,144000.0,18.3054,18.3268,18.2555,18.3197,144000.0
2009-07-02 10:35:00,25.7,25.71,25.64,25.64,166200.0,18.3197,18.3268,18.2769,18.2769,166200.0
2009-07-02 10:40:00,25.64,25.66,25.59,25.65,79600.0,18.2769,18.2912,18.2413,18.284,79600.0
2009-07-02 10:45:00,25.66,25.68,25.63,25.67,162000.0,18.2912,18.3054,18.2698,18.2983,162000.0
2009-07-02 10:50:00,25.67,25.67,25.63,25.67,92000.0,18.2983,18.2983,18.2698,18.2983,92000.0
2009-07-02 10:55:00,25.68,25.68,25.64,25.65,94400.0,18.3054,18.3054,18.2769,18.284,94400.0
2009-07-02 11:00:00,25.65,25.65,25.6,25.61,42000.0,18.284,18.284,18.2484,18.2555,42000.0
2009-07-02 11:05:00,25.61,25.61,25.59,25.61,68600.0,18.2555,18.2555,18.2413,18.2555,68600.0
2009-07-02 11:10:00,25.61,25.68,25.6,25.67,67400.0,18.2555,18.3054,18.2484,18.2983,67400.0
2009-07-02 11:15:00,25.67,25.67,25.59,25.61,118000.0,18.2983,18.2983,18.2413,18.2555,118000.0
2009-07-02 11:20:00,25.61,25.62,25.6,25.6,115200.0,18.2555,18.2627,18.2484,18.2484,115200.0
2009-07-02 11:25:00,25.6,25.61,25.59,25.61,61600.0,18.2484,18.2555,18.2413,18.2555,61600.0
2009-07-02 11:30:00,25.6,25.63,25.6,25.63,54400.0,18.2484,18.2698,18.2484,18.2698,54400.0
2009-07-02 11:35:00,25.63,25.65,25.6,25.63,68600.0,18.2698,18.284,18.2484,18.2698,68600.0
2009-07-02 11:40:00,25.63,25.63,25.59,25.6,59400.0,18.2698,18.2698,18.2413,18.2484,59400.0
2009-07-02 11:45:00,25.59,25.61,25.58,25.61,113600.0,18.2413,18.2555,18.2341,18.2555,113600.0
2009-07-02 11:50:00,25.61,25.61,25.59,25.61,53400.0,18.2555,18.2555,18.2413,18.2555,53400.0
2009-07-02 11:55:00,25.61,25.61,25.58,25.61,52200.0,18.2555,18.2555,18.2341,18.2555,52200.0
2009-07-02 12:00:00,25.61,25.62,25.59,25.6,72200.0,18.2555,18.2627,18.2413,18.2484,72200.0
2009-07-02 12:05:00,25.59,25.6,25.56,25.58,81800.0,18.2413,18.2484,18.2199,18.2341,81800.0
2009-07-02 12:10:00,25.58,25.63,25.56,25.61,45200.0,18.2341,18.2698,18.2199,18.2555,45200.0
2009-07-02 12:15:00,25.61,25.61,25.59,25.59,55000.0,18.2555,18.2555,18.2413,18.2413,55000.0
2009-07-02 12:20:00,25.6,25.61,25.59,25.61,58000.0,18.2484,18.2555,18.2413,18.2555,58000.0
2009-07-02 12:25:00,25.6,25.61,25.6,25.61,30800.0,18.2484,18.2555,18.2484,18.2555,30800.0
2009-07-02 12:30:00,25.6,25.61,25.6,25.6,49200.0,18.2484,18.2555,18.2484,18.2484,49200.0
2009-07-02 12:35:00,25.6,25.61,25.6,25.61,28000.0,18.2484,18.2555,18.2484,18.2555,28000.0
2009-07-02 12:40:00,25.61,25.61,25.6,25.61,21600.0,18.2555,18.2555,18.2484,18.2555,21600.0
2009-07-02 12:45:00,25.6,25.61,25.6,25.6,27400.0,18.2484,18.2555,18.2484,18.2484,27400.0
2009-07-02 12:50:00,25.61,25.61,25.6,25.6,44400.0,18.2555,18.2555,18.2484,18.2484,44400.0
2009-07-02 12:55:00,25.6,25.61,25.6,25.61,25600.0,18.2484,18.2555,18.2484,18.2555,25600.0
2009-07-02 13:00:00,25.6,25.61,25.6,25.6,28600.0,18.2484,18.2555,18.2484,18.2484,28600.0
2009-07-02 13:05:00,25.6,25.61,25.6,25.61,47800.0,18.2484,18.2555,18.2484,18.2555,47800.0
2009-07-02 13:10:00,25.61,25.66,25.61,25.65,142400.0,18.2555,18.2912,18.2555,18.284,142400.0
2009-07-02 13:15:00,25.64,25.65,25.62,25.63,43000.0,18.2769,18.284,18.2627,18.2698,43000.0
2009-07-02 13:20:00,25.63,25.64,25.58,25.59,98000.0,18.2698,18.2769,18.2341,18.2413,98000.0
2009-07-02 13:25:00,25.59,25.61,25.55,25.57,51000.0,18.2413,18.2555,18.2128,18.227,51000.0
2009-07-02 13:30:00,25.56,25.58,25.55,25.57,89000.0,18.2199,18.2341,18.2128,18.227,89000.0
2009-07-02 13:35:00,25.57,25.58,25.55,25.57,53600.0,18.227,18.2341,18.2128,18.227,53600.0
2009-07-02 13:40:00,25.57,25.57,25.55,25.55,24000.0,18.227,18.227,18.2128,18.2128,24000.0
2009-07-02 13:45:00,25.55,25.55,25.54,25.55,22600.0,18.2128,18.2128,18.2056,18.2128,22600.0
2009-07-02 13:50:00,25.54,25.55,25.48,25.5,65200.0,18.2056,18.2128,18.1629,18.1771,65200.0
2009-07-02 13:55:00,25.5,25.54,25.49,25.51,90800.0,18.1771,18.2056,18.17,18.1842,90800.0
2009-07-02 14:00:00,25.5,25.51,25.49,25.5,58800.0,18.1771,18.1842,18.17,18.1771,58800.0
2009-07-02 14:05:00,25.5,25.53,25.5,25.52,44200.0,18.1771,18.1985,18.1771,18.1914,44200.0
2009-07-02 14:10:00,25.52,25.52,25.48,25.49,78800.0,18.1914,18.1914,18.1629,18.17,78800.0
2009-07-02 14:15:00,25.49,25.49,25.45,25.45,85200.0,18.17,18.17,18.1415,18.1415,85200.0
2009-07-02 14:20:00,25.46,25.5,25.45,25.5,32000.0,18.1486,18.1771,18.1415,18.1771,32000.0
2009-07-02 14:25:00,25.5,25.52,25.49,25.5,45400.0,18.1771,18.1914,18.17,18.1771,45400.0
2009-07-02 14:30:00,25.49,25.52,25.49,25.52,63000.0,18.17,18.1914,18.17,18.1914,63000.0
2009-07-02 14:35:00,25.52,25.53,25.5,25.5,33600.0,18.1914,18.1985,18.1771,18.1771,33600.0
2009-07-02 14:40:00,25.51,25.51,25.5,25.5,42200.0,18.1842,18.1842,18.1771,18.1771,42200.0
2009-07-02 14:45:00,25.5,25.51,25.47,25.47,48000.0,18.1771,18.1842,18.1557,18.1557,48000.0
2009-07-02 14:50:00,25.47,25.53,25.47,25.53,33200.0,18.1557,18.1985,18.1557,18.1985,33200.0
2009-07-02 14:55:00,25.53,25.57,25.52,25.56,49200.0,18.1985,18.227,18.1914,18.2199,49200.0
2009-07-02 15:00:00,25.56,25.58,25.55,25.57,44200.0,18.2199,18.2341,18.2128,18.227,44200.0
2009-07-02 15:05:00,25.56,25.58,25.56,25.57,49200.0,18.2199,18.2341,18.2199,18.227,49200.0
2009-07-02 15:10:00,25.57,25.57,25.52,25.55,59800.0,18.227,18.227,18.1914,18.2128,59800.0
2009-07-02 15:15:00,25.55,25.57,25.55,25.56,35400.0,18.2128,18.227,18.2128,18.2199,35400.0
2009-07-02 15:20:00,25.57,25.57,25.43,25.45,111800.0,18.227,18.227,18.1272,18.1415,111800.0
2009-07-02 15:25:00,25.45,25.48,25.45,25.46,118600.0,18.1415,18.1629,18.1415,18.1486,118600.0
2009-07-02 15:30:00,25.46,25.47,25.39,25.42,142800.0,18.1486,18.1557,18.0987,18.1201,142800.0
2009-07-02 15:35:00,25.41,25.47,25.41,25.47,103800.0,18.113,18.1557,18.113,18.1557,103800.0
2009-07-02 15:40:00,25.47,25.51,25.43,25.5,176800.0,18.1557,18.1842,18.1272,18.1771,176800.0
2009-07-02 15:45:00,25.5,25.56,25.48,25.56,177600.0,18.1771,18.2199,18.1629,18.2199,177600.0
2009-07-02 15:50:00,25.56,25.58,25.52,25.55,171800.0,18.2199,18.2341,18.1914,18.2128,171800.0
2009-07-02 15:55:00,25.55,25.63,25.5,25.52,444000.0,18.2128,18.2698,18.1771,18.1914,444000.0
2009-07-06 09:30:00,25.25,25.25,25.0,25.18,239400.0,17.9989,17.9989,17.8207,17.949,239400.0
2009-07-06 09:35:00,25.16,25.32,25.09,25.29,171000.0,17.9348,18.0488,17.8849,18.0274,171000.0
2009-07-06 09:40:00,25.29,25.46,25.29,25.36,100400.0,18.0274,18.1486,18.0274,18.0773,100400.0
2009-07-06 09:45:00,25.36,25.44,25.3,25.38,87000.0,18.0773,18.1343,18.0345,18.0916,87000.0
2009-07-06 09:50:00,25.39,25.45,25.25,25.27,170800.0,18.0987,18.1415,17.9989,18.0132,170800.0
2009-07-06 09:55:00,25.27,25.29,25.24,25.25,212200.0,18.0132,18.0274,17.9918,17.9989,212200.0
2009-07-06 10:00:00,25.25,25.33,25.24,25.28,185800.0,17.9989,18.0559,17.9918,18.0203,185800.0
2009-07-06 10:05:00,25.28,25.32,25.24,25.25,57800.0,18.0203,18.0488,17.9918,17.9989,57800.0
2009-07-06 10:10:00,25.25,25.27,25.14,25.16,97400.0,17.9989,18.0132,17.9205,17.9348,97400.0
2009-07-06 10:15:00,25.16,25.16,25.13,25.13,128000.0,17.9348,17.9348,17.9134,17.9134,128000.0
2009-07-06 10:20:00,25.13,25.13,25.02,25.07,128400.0,17.9134,17.9134,17.835,17.8706,128400.0
2009-07-06 10:25:00,25.07,25.07,24.98,25.0,104400.0,17.8706,17.8706,17.8064,17.8207,104400.0
2009-07-06 10:30:00,25.0,25.02,24.86,24.91,251600.0,17.8207,17.835,17.7209,17.7565,251600.0
2009-07-06 10:35:00,24.9,24.91,24.87,24.88,148000.0,17.7494,17.7565,17.728,17.7352,148000.0
2009-07-06 10:40:00,24.88,24.98,24.83,24.97,228200.0,17.7352,17.8064,17.6995,17.7993,228200.0
2009-07-06 10:45:00,24.97,25.0,24.93,24.94,133000.0,17.7993,17.8207,17.7708,17.7779,133000.0
2009-07-06 10:50:00,24.93,24.96,24.91,24.92,82000.0,17.7708,17.7922,17.7565,17.7637,82000.0
2009-07-06 10:55:00,24.92,25.03,24.92,25.02,114000.0,17.7637,17.8421,17.7637,17.835,114000.0
2009-07-06 11:00:00,25.02,25.05,24.97,24.98,137000.0,17.835,17.8563,17.7993,17.8064,137000.0
2009-07-06 11:05:00,24.98,24.99,24.95,24.97,91000.0,17.8064,17.8136,17.7851,17.7993,91000.0
2009-07-06 11:10:00,24.97,24.99,24.92,24.94,133600.0,17.7993,17.8136,17.7637,17.7779,133600.0
2009-07-06 11:15:00,24.94,24.99,24.93,24.98,57400.0,17.7779,17.8136,17.7708,17.8064,57400.0
2009-07-06 11:20:00,24.98,25.04,24.93,24.96,126800.0,17.8064,17.8492,17.7708,17.7922,126800.0
2009-07-06 11:25:00,24.95,24.96,24.93,24.95,100800.0,17.7851,17.7922,17.7708,17.7851,100800.0
2009-07-06 11:30:00,24.95,24.99,24.93,24.99,93200.0,17.7851,17.8136,17.7708,17.8136,93200.0
2009-07-06 11:35:00,24.99,25.0,24.98,24.99,98800.0,17.8136,17.8207,17.8064,17.8136,98800.0
2009-07-06 11:40:00,25.0,25.0,24.96,24.97,78600.0,17.8207,17.8207,17.7922,17.7993,78600.0
2009-07-06 11:45:00,24.97,25.0,24.97,25.0,57000.0,17.7993,17.8207,17.7993,17.8207,57000.0
2009-07-06 11:50:00,25.0,25.0,24.94,24.94,112200.0,17.8207,17.8207,17.7779,17.7779,112200.0
2009-07-06 11:55:00,24.93,24.94,24.86,24.86,159000.0,17.7708,17.7779,17.7209,17.7209,159000.0
2009-07-06 12:00:00,24.86,24.88,24.82,24.84,137400.0,17.7209,17.7352,17.6924,17.7066,137400.0
2009-07-06 12:05:00,24.84,24.86,24.83,24.86,117600.0,17.7066,17.7209,17.6995,17.7209,117600.0
2009-07-06 12:10:00,24.86,24.89,24.86,24.88,83600.0,17.7209,17.7423,17.7209,17.7352,83600.0
2009-07-06 12:15:00,24.88,24.92,24.87,24.91,59800.0,17.7352,17.7637,17.728,17.7565,59800.0
2009-07-06 12:20:00,24.91,24.92,24.88,24.88,91000.0,17.7565,17.7637,17.7352,17.7352,91000.0
2009-07-06 12:25:00,24.88,24.89,24.88,24.89,85400.0,17.7352,17.7423,17.7352,17.7423,85400.0
2009-07-06 12:30:00,24.89,24.91,24.87,24.9,65000.0,17.7423,17.7565,17.728,17.7494,65000.0
2009-07-06 12:35:00,24.89,24.9,24.86,24.88,76200.0,17.7423,17.7494,17.7209,17.7352,76200.0
2009-07-06 12:40:00,24.88,24.88,24.85,24.85,83800.0,17.7352,17.7352,17.7138,17.7138,83800.0
2009-07-06 12:45:00,24.85,24.86,24.85,24.86,53200.0,17.7138,17.7209,17.7138,17.7209,53200.0
2009-07-06 12:50:00,24.86,24.87,24.86,24.87,27400.0,17.7209,17.728,17.7209,17.728,27400.0
2009-07-06 12:55:00,24.87,24.89,24.86,24.88,37000.0,17.728,17.7423,17.7209,17.7352,37000.0
2009-07-06 13:00:00,24.89,24.92,24.86,24.91,64200.0,17.7423,17.7637,17.7209,17.7565,64200.0
2009-07-06 13:05:00,24.91,24.95,24.9,24.94,95600.0,17.7565,17.7851,17.7494,17.7779,95600.0
2009-07-06 13:10:00,24.94,24.97,24.93,24.96,43600.0,17.7779,17.7993,17.7708,17.7922,43600.0
2009-07-06 13:15:00,24.96,25.08,24.95,25.04,101200.0,17.7922,17.8777,17.7851,17.8492,101200.0
2009-07-06 13:20:00,25.05,25.08,25.03,25.06,75000.0,17.8563,17.8777,17.8421,17.8635,75000.0
2009-07-06 13:25:00,25.07,25.08,25.04,25.04,45400.0,17.8706,17.8777,17.8492,17.8492,45400.0
2009-07-06 13:30:00,25.05,25.07,24.99,25.0,122200.0,17.8563,17.8706,17.8136,17.8207,122200.0
2009-07-06 13:35:00,25.0,25.01,24.95,24.96,72200.0,17.8207,17.8278,17.7851,17.7922,72200.0
2009-07-06 13:40:00,24.97,24.99,24.96,24.98,45400.0,17.7993,17.8136,17.7922,17.8064,45400.0
2009-07-06 13:45:00,24.98,24.99,24.94,24.95,60600.0,17.8064,17.8136,17.7779,17.7851,60600.0
2009-07-06 13:50:00,24.94,24.95,24.93,24.95,31600.0,17.7779,17.7851,17.7708,17.7851,31600.0
2009-07-06 13:55:00,24.95,24.98,24.95,24.98,40400.0,17.7851,17.8064,17.7851,17.8064,40400.0
2009-07-06 14:00:00,24.99,25.0,24.96,24.97,73600.0,17.8136,17.8207,17.7922,17.7993,73600.0
2009-07-06 14:05:00,24.97,25.0,24.97,25.0,87200.0,17.7993,17.8207,17.7993,17.8207,87200.0
2009-07-06 14:10:00,25.0,25.03,25.0,25.02,111400.0,17.8207,17.8421,17.8207,17.835,111400.0
2009-07-06 14:15:00,25.02,25.06,25.0,25.02,159200.0,17.835,17.8635,17.8207,17.835,159200.0
2009-07-06 14:20:00,25.02,25.03,24.97,25.0,99200.0,17.835,17.8421,17.7993,17.8207,99200.0
2009-07-06 14:25:00,25.0,25.02,24.97,25.02,203600.0,17.8207,17.835,17.7993,17.835,203600.0
2009-07-06 14:30:00,25.02,25.05,25.0,25.05,65200.0,17.835,17.8563,17.8207,17.8563,65200.0
2009-07-06 14:35:00,25.06,25.07,25.0,25.02,150000.0,17.8635,17.8706,17.8207,17.835,150000.0
2009-07-06 14:40:00,25.02,25.04,25.01,25.04,65000.0,17.835,17.8492,17.8278,17.8492,65000.0
2009-07-06 14:45:00,25.04,25.07,25.03,25.04,58200.0,17.8492,17.8706,17.8421,17.8492,58200.0
2009-07-06 14:50:00,25.05,25.07,25.02,25.07,110600.0,17.8563,17.8706,17.835,17.8706,110600.0
2009-07-06 14:55:00,25.07,25.15,25.06,25.14,124400.0,17.8706,17.9276,17.8635,17.9205,124400.0
2009-07-06 15:00:00,25.14,25.19,25.13,25.17,149200.0,17.9205,17.9561,17.9134,17.9419,149200.0
2009-07-06 15:05:00,25.17,25.19,25.15,25.17,138800.0,17.9419,17.9561,17.9276,17.9419,138800.0
2009-07-06 15:10:00,25.17,25.17,25.1,25.13,105000.0,17.9419,17.9419,17.892,17.9134,105000.0
2009-07-06 15:15:00,25.13,25.19,25.13,25.17,90400.0,17.9134,17.9561,17.9134,17.9419,90400.0
2009-07-06 15:20:00,25.17,25.23,25.15,25.22,126200.0,17.9419,17.9847,17.9276,17.9775,126200.0
2009-07-06 15:25:00,25.23,25.25,25.22,25.22,119600.0,17.9847,17.9989,17.9775,17.9775,119600.0
2009-07-06 15:30:00,25.22,25.23,25.11,25.14,183200.0,17.9775,17.9847,17.8991,17.9205,183200.0
2009-07-06 15:35:00,25.14,25.18,25.13,25.17,131800.0,17.9205,17.949,17.9134,17.9419,131800.0
2009-07-06 15:40:00,25.17,25.23,25.15,25.22,148200.0,17.9419,17.9847,17.9276,17.9775,148200.0
2009-07-06 15:45:00,25.22,25.34,25.22,25.3,215200.0,17.9775,18.0631,17.9775,18.0345,215200.0
2009-07-06 15:50:00,25.3,25.38,25.29,25.36,210600.0,18.0345,18.0916,18.0274,18.0773,210600.0
2009-07-06 15:55:00,25.35,25.37,25.34,25.35,260600.0,18.0702,18.0844,18.0631,18.0702,260600.0
2009-07-07 09:30:00,25.25,25.33,25.2,25.24,108000.0,17.9989,18.0559,17.9633,17.9918,108000.0
2009-07-07 09:35:00,25.24,25.28,25.15,25.25,127000.0,17.9918,18.0203,17.9276,17.9989,127000.0
2009-07-07 09:40:00,25.25,25.33,25.21,25.29,367400.0,17.9989,18.0559,17.9704,18.0274,367400.0
2009-07-07 09:45:00,25.29,25.33,25.28,25.33,200400.0,18.0274,18.0559,18.0203,18.0559,200400.0
2009-07-07 09:50:00,25.33,25.52,25.32,25.46,357200.0,18.0559,18.1914,18.0488,18.1486,357200.0
2009-07-07 09:55:00,25.46,25.46,25.28,25.38,135400.0,18.1486,18.1486,18.0203,18.0916,135400.0
2009-07-07 10:00:00,25.38,25.38,25.3,25.33,103200.0,18.0916,18.0916,18.0345,18.0559,103200.0
2009-07-07 10:05:00,25.34,25.37,25.27,25.34,105400.0,18.0631,18.0844,18.0132,18.0631,105400.0
2009-07-07 10:10:00,25.34,25.36,25.31,25.33,74600.0,18.0631,18.0773,18.0417,18.0559,74600.0
2009-07-07 10:15:00,25.33,25.35,25.25,25.25,69800.0,18.0559,18.0702,17.9989,17.9989,69800.0
2009-07-07 10:20:00,25.26,25.28,25.17,25.18,99200.0,18.006,18.0203,17.9419,17.949,99200.0
2009-07-07 10:25:00,25.17,25.28,25.17,25.27,178800.0,17.9419,18.0203,17.9419,18.0132,178800.0
2009-07-07 10:30:00,25.27,25.28,25.25,25.25,68200.0,18.0132,18.0203,17.9989,17.9989,68200.0
2009-07-07 10:35:00,25.26,25.27,25.15,25.18,126200.0,18.006,18.0132,17.9276,17.949,126200.0
2009-07-07 10:40:00,25.18,25.2,25.13,25.16,110000.0,17.949,17.9633,17.9134,17.9348,110000.0
2009-07-07 10:45:00,25.16,25.17,25.13,25.15,81200.0,17.9348,17.9419,17.9134,17.9276,81200.0
2009-07-07 10:50:00,25.15,25.15,25.11,25.13,149800.0,17.9276,17.9276,17.8991,17.9134,149800.0
2009-07-07 10:55:00,25.13,25.13,25.06,25.09,77200.0,17.9134,17.9134,17.8635,17.8849,77200.0
2009-07-07 11:00:00,25.09,25.11,25.08,25.08,48800.0,17.8849,17.8991,17.8777,17.8777,48800.0
2009-07-07 11:05:00,25.09,25.11,25.08,25.11,136400.0,17.8849,17.8991,17.8777,17.8991,136400.0
2009-07-07 11:10:00,25.11,25.11,25.11,25.11,44000.0,17.8991,17.8991,17.8991,17.8991,44000.0
2009-07-07 11:15:00,25.11,25.12,25.11,25.11,96400.0,17.8991,17.9062,17.8991,17.8991,96400.0
2009-07-07 11:20:00,25.11,25.11,25.1,25.11,84200.0,17.8991,17.8991,17.892,17.8991,84200.0
2009-07-07 11:25:00,25.11,25.11,25.1,25.1,140400.0,17.8991,17.8991,17.892,17.892,140400.0
2009-07-07 11:30:00,25.1,25.1,24.99,24.99,172600.0,17.892,17.892,17.8136,17.8136,172600.0
2009-07-07 11:35:00,24.99,25.01,24.98,25.0,164800.0,17.8136,17.8278,17.8064,17.8207,164800.0
2009-07-07 11:40:00,25.0,25.0,24.96,24.98,165800.0,17.8207,17.8207,17.7922,17.8064,165800.0
2009-07-07 11:45:00,24.99,24.99,24.9,24.92,133200.0,17.8136,17.8136,17.7494,17.7637,133200.0
2009-07-07 11:50:00,24.91,24.92,24.89,24.89,141800.0,17.7565,17.7637,17.7423,17.7423,141800.0
2009-07-07 11:55:00,24.89,24.91,24.88,24.91,87400.0,17.7423,17.7565,17.7352,17.7565,87400.0
2009-07-07 12:00:00,24.9,24.91,24.9,24.91,82000.0,17.7494,17.7565,17.7494,17.7565,82000.0
2009-07-07 12:05:00,24.91,24.91,24.84,24.84,79800.0,17.7565,17.7565,17.7066,17.7066,79800.0
2009-07-07 12:10:00,24.84,24.86,24.83,24.83,33000.0,17.7066,17.7209,17.6995,17.6995,33000.0
2009-07-07 12:15:00,24.82,24.83,24.79,24.8,113800.0,17.6924,17.6995,17.671,17.6781,113800.0
2009-07-07 12:20:00,24.8,24.8,24.77,24.77,89800.0,17.6781,17.6781,17.6567,17.6567,89800.0
2009-07-07 12:25:00,24.77,24.78,24.65,24.69,197400.0,17.6567,17.6639,17.5712,17.5997,197400.0
2009-07-07 12:30:00,24.7,24.7,24.65,24.66,56400.0,17.6069,17.6069,17.5712,17.5783,56400.0
2009-07-07 12:35:00,24.66,24.66,24.53,24.53,171000.0,17.5783,17.5783,17.4857,17.4857,171000.0
2009-07-07 12:40:00,24.54,24.54,24.46,24.53,249400.0,17.4928,17.4928,17.4358,17.4857,249400.0
2009-07-07 12:45:00,24.54,24.85,24.53,24.55,111200.0,17.4928,17.7138,17.4857,17.4999,111200.0
2009-07-07 12:50:00,24.55,24.61,24.55,24.6,142600.0,17.4999,17.5427,17.4999,17.5356,142600.0
2009-07-07 12:55:00,24.59,24.62,24.57,24.59,77200.0,17.5284,17.5498,17.5142,17.5284,77200.0
2009-07-07 13:00:00,24.57,24.61,24.57,24.61,39200.0,17.5142,17.5427,17.5142,17.5427,39200.0
2009-07-07 13:05:00,24.61,24.67,24.59,24.67,80000.0,17.5427,17.5855,17.5284,17.5855,80000.0
2009-07-07 13:10:00,24.67,24.75,24.67,24.75,119200.0,17.5855,17.6425,17.5855,17.6425,119200.0
2009-07-07 13:15:00,24.75,24.8,24.75,24.77,64000.0,17.6425,17.6781,17.6425,17.6567,64000.0
2009-07-07 13:20:00,24.77,24.8,24.75,24.75,43000.0,17.6567,17.6781,17.6425,17.6425,43000.0
2009-07-07 13:25:00,24.75,24.76,24.72,24.76,54000.0,17.6425,17.6496,17.6211,17.6496,54000.0
2009-07-07 13:30:00,24.76,24.81,24.75,24.77,119600.0,17.6496,17.6853,17.6425,17.6567,119600.0
2009-07-07 13:35:00,24.76,24.79,24.75,24.76,41800.0,17.6496,17.671,17.6425,17.6496,41800.0
2009-07-07 13:40:00,24.75,24.75,24.74,24.75,38600.0,17.6425,17.6425,17.6354,17.6425,38600.0
2009-07-07 13:45:00,24.74,24.75,24.73,24.73,71800.0,17.6354,17.6425,17.6282,17.6282,71800.0
2009-07-07 13:50:00,24.73,24.75,24.68,24.68,31200.0,17.6282,17.6425,17.5926,17.5926,31200.0
2009-07-07 13:55:00,24.68,24.72,24.67,24.72,48400.0,17.5926,17.6211,17.5855,17.6211,48400.0
2009-07-07 14:00:00,24.73,24.75,24.69,24.71,72200.0,17.6282,17.6425,17.5997,17.614,72200.0
2009-07-07 14:05:00,24.71,24.73,24.67,24.68,64800.0,17.614,17.6282,17.5855,17.5926,64800.0
2009-07-07 14:10:00,24.68,24.71,24.67,24.68,72000.0,17.5926,17.614,17.5855,17.5926,72000.0
2009-07-07 14:15:00,24.68,24.68,24.66,24.68,83800.0,17.5926,17.5926,17.5783,17.5926,83800.0
2009-07-07 14:20:00,24.68,24.68,24.62,24.65,116400.0,17.5926,17.5926,17.5498,17.5712,116400.0
2009-07-07 14:25:00,24.65,24.67,24.64,24.65,96000.0,17.5712,17.5855,17.5641,17.5712,96000.0
2009-07-07 14:30:00,24.66,24.66,24.63,24.64,61400.0,17.5783,17.5783,17.557,17.5641,61400.0
2009-07-07 14:35:00,24.64,24.68,24.64,24.66,39000.0,17.5641,17.5926,17.5641,17.5783,39000.0
2009-07-07 14:40:00,24.66,24.68,24.63,24.66,112200.0,17.5783,17.5926,17.557,17.5783,112200.0
2009-07-07 14:45:00,24.66,24.67,24.65,24.67,159400.0,17.5783,17.5855,17.5712,17.5855,159400.0
2009-07-07 14:50:00,24.67,24.68,24.54,24.55,130400.0,17.5855,17.5926,17.4928,17.4999,130400.0
2009-07-07 14:55:00,24.54,24.57,24.51,24.55,94400.0,17.4928,17.5142,17.4714,17.4999,94400.0
2009-07-07 15:00:00,24.55,24.55,24.41,24.41,139600.0,17.4999,17.4999,17.4001,17.4001,139600.0
2009-07-07 15:05:00,24.4,24.47,24.38,24.47,121200.0,17.393,17.4429,17.3787,17.4429,121200.0
2009-07-07 15:10:00,24.46,24.5,24.43,24.46,105800.0,17.4358,17.4643,17.4144,17.4358,105800.0
2009-07-07 15:15:00,24.46,24.48,24.41,24.41,89600.0,17.4358,17.45,17.4001,17.4001,89600.0
2009-07-07 15:20:00,24.41,24.42,24.38,24.38,86800.0,17.4001,17.4073,17.3787,17.3787,86800.0
2009-07-07 15:25:00,24.38,24.5,24.36,24.5,152800.0,17.3787,17.4643,17.3645,17.4643,152800.0
2009-07-07 15:30:00,24.5,24.54,24.47,24.5,170400.0,17.4643,17.4928,17.4429,17.4643,170400.0
2009-07-07 15:35:00,24.5,24.53,24.49,24.49,130400.0,17.4643,17.4857,17.4572,17.4572,130400.0
2009-07-07 15:40:00,24.5,24.51,24.43,24.45,154000.0,17.4643,17.4714,17.4144,17.4286,154000.0
2009-07-07 15:45:00,24.46,24.51,24.43,24.44,224200.0,17.4358,17.4714,17.4144,17.4215,224200.0
2009-07-07 15:50:00,24.44,24.48,24.4,24.46,275800.0,17.4215,17.45,17.393,17.4358,275800.0
2009-07-07 15:55:00,24.45,24.53,24.43,24.5,496200.0,17.4286,17.4857,17.4144,17.4643,496200.0
2009-07-08 09:30:00,24.57,24.73,24.56,24.57,76600.0,17.5142,17.6282,17.5071,17.5142,76600.0
2009-07-08 09:35:00,24.55,24.72,24.54,24.54,146400.0,17.4999,17.6211,17.4928,17.4928,146400.0
2009-07-08 09:40:00,24.56,24.71,24.53,24.58,69800.0,17.5071,17.614,17.4857,17.5213,69800.0
2009-07-08 09:45:00,24.59,24.75,24.59,24.65,82000.0,17.5284,17.6425,17.5284,17.5712,82000.0
2009-07-08 09:50:00,24.66,24.73,24.57,24.59,53600.0,17.5783,17.6282,17.5142,17.5284,53600.0
2009-07-08 09:55:00,24.58,24.59,24.5,24.53,51800.0,17.5213,17.5284,17.4643,17.4857,51800.0
2009-07-08 10:00:00,24.54,24.66,24.53,24.63,72800.0,17.4928,17.5783,17.4857,17.557,72800.0
2009-07-08 10:05:00,24.63,24.67,24.57,24.59,74600.0,17.557,17.5855,17.5142,17.5284,74600.0
2009-07-08 10:10:00,24.6,24.6,24.5,24.55,51000.0,17.5356,17.5356,17.4643,17.4999,51000.0
2009-07-08 10:15:00,24.55,24.6,24.54,24.59,50800.0,17.4999,17.5356,17.4928,17.5284,50800.0
2009-07-08 10:20:00,24.59,24.6,24.46,24.51,107000.0,17.5284,17.5356,17.4358,17.4714,107000.0
2009-07-08 10:25:00,24.5,24.51,24.45,24.5,54800.0,17.4643,17.4714,17.4286,17.4643,54800.0
2009-07-08 10:30:00,24.5,24.54,24.46,24.49,111800.0,17.4643,17.4928,17.4358,17.4572,111800.0
2009-07-08 10:35:00,24.5,24.5,24.32,24.39,124000.0,17.4643,17.4643,17.336,17.3859,124000.0
2009-07-08 10:40:00,24.39,24.43,24.36,24.36,75200.0,17.3859,17.4144,17.3645,17.3645,75200.0
2009-07-08 10:45:00,24.36,24.45,24.36,24.4,86600.0,17.3645,17.4286,17.3645,17.393,86600.0
2009-07-08 10:50:00,24.39,24.45,24.35,24.35,83200.0,17.3859,17.4286,17.3574,17.3574,83200.0
2009-07-08 10:55:00,24.35,24.36,24.24,24.24,118400.0,17.3574,17.3645,17.279,17.279,118400.0
2009-07-08 11:00:00,24.23,24.23,24.08,24.11,235600.0,17.2718,17.2718,17.1649,17.1863,235600.0
2009-07-08 11:05:00,24.11,24.12,24.03,24.08,115200.0,17.1863,17.1934,17.1293,17.1649,115200.0
2009-07-08 11:10:00,24.08,24.13,24.06,24.06,84600.0,17.1649,17.2005,17.1506,17.1506,84600.0
2009-07-08 11:15:00,24.11,24.13,24.05,24.08,54600.0,17.1863,17.2005,17.1435,17.1649,54600.0
2009-07-08 11:20:00,24.08,24.08,23.95,23.98,194000.0,17.1649,17.1649,17.0722,17.0936,194000.0
2009-07-08 11:25:00,23.97,24.0,23.93,23.96,106400.0,17.0865,17.1079,17.058,17.0794,106400.0
2009-07-08 11:30:00,23.96,23.99,23.95,23.96,69000.0,17.0794,17.1007,17.0722,17.0794,69000.0
2009-07-08 11:35:00,23.97,24.06,23.96,24.04,49000.0,17.0865,17.1506,17.0794,17.1364,49000.0
2009-07-08 11:40:00,24.03,24.06,24.03,24.05,42000.0,17.1293,17.1506,17.1293,17.1435,42000.0
2009-07-08 11:45:00,24.04,24.07,24.03,24.05,63800.0,17.1364,17.1578,17.1293,17.1435,63800.0
2009-07-08 11:50:00,24.05,24.07,24.0,24.02,153400.0,17.1435,17.1578,17.1079,17.1221,153400.0
2009-07-08 11:55:00,24.01,24.02,23.97,24.0,106800.0,17.115,17.1221,17.0865,17.1079,106800.0
2009-07-08 12:00:00,24.0,24.0,23.93,23.98,53600.0,17.1079,17.1079,17.058,17.0936,53600.0
2009-07-08 12:05:00,23.98,24.03,23.97,24.0,47200.0,17.0936,17.1293,17.0865,17.1079,47200.0
2009-07-08 12:10:00,23.99,24.0,23.93,23.94,58800.0,17.1007,17.1079,17.058,17.0651,58800.0
2009-07-08 12:15:00,23.93,23.97,23.86,23.86,78800.0,17.058,17.0865,17.0081,17.0081,78800.0
2009-07-08 12:20:00,23.86,23.88,23.78,23.79,102400.0,17.0081,17.0223,16.951,16.9582,102400.0
2009-07-08 12:25:00,23.79,23.79,23.74,23.75,73200.0,16.9582,16.9582,16.9225,16.9297,73200.0
2009-07-08 12:30:00,23.74,23.8,23.74,23.8,52400.0,16.9225,16.9653,16.9225,16.9653,52400.0
2009-07-08 12:35:00,23.8,23.82,23.79,23.81,47000.0,16.9653,16.9796,16.9582,16.9724,47000.0
2009-07-08 12:40:00,23.81,23.87,23.8,23.86,56400.0,16.9724,17.0152,16.9653,17.0081,56400.0
2009-07-08 12:45:00,23.86,23.96,23.86,23.96,65600.0,17.0081,17.0794,17.0081,17.0794,65600.0
2009-07-08 12:50:00,23.96,24.0,23.96,23.97,230200.0,17.0794,17.1079,17.0794,17.0865,230200.0
2009-07-08 12:55:00,23.97,24.0,23.95,23.98,92600.0,17.0865,17.1079,17.0722,17.0936,92600.0
2009-07-08 13:00:00,23.98,24.06,23.98,24.05,127000.0,17.0936,17.1506,17.0936,17.1435,127000.0
2009-07-08 13:05:00,24.05,24.13,24.05,24.11,150200.0,17.1435,17.2005,17.1435,17.1863,150200.0
2009-07-08 13:10:00,24.11,24.2,24.11,24.17,189600.0,17.1863,17.2504,17.1863,17.2291,189600.0
2009-07-08 13:15:00,24.17,24.22,24.1,24.11,110400.0,17.2291,17.2647,17.1792,17.1863,110400.0
2009-07-08 13:20:00,24.11,24.17,24.1,24.14,50800.0,17.1863,17.2291,17.1792,17.2077,50800.0
2009-07-08 13:25:00,24.14,24.25,24.14,24.21,100800.0,17.2077,17.2861,17.2077,17.2576,100800.0
2009-07-08 13:30:00,24.2,24.28,24.2,24.27,112200.0,17.2504,17.3075,17.2504,17.3003,112200.0
2009-07-08 13:35:00,24.26,24.26,24.19,24.21,27400.0,17.2932,17.2932,17.2433,17.2576,27400.0
2009-07-08 13:40:00,24.21,24.24,24.18,24.24,27200.0,17.2576,17.279,17.2362,17.279,27200.0
2009-07-08 13:45:00,24.25,24.27,24.21,24.24,58600.0,17.2861,17.3003,17.2576,17.279,58600.0
2009-07-08 13:50:00,24.23,24.23,24.18,24.2,43600.0,17.2718,17.2718,17.2362,17.2504,43600.0
2009-07-08 13:55:00,24.19,24.21,24.18,24.2,23400.0,17.2433,17.2576,17.2362,17.2504,23400.0
2009-07-08 14:00:00,24.2,24.22,24.19,24.21,58800.0,17.2504,17.2647,17.2433,17.2576,58800.0
2009-07-08 14:05:00,24.21,24.21,24.11,24.13,51400.0,17.2576,17.2576,17.1863,17.2005,51400.0
2009-07-08 14:10:00,24.14,24.16,24.09,24.13,77200.0,17.2077,17.2219,17.172,17.2005,77200.0
2009-07-08 14:15:00,24.13,24.16,24.11,24.11,66200.0,17.2005,17.2219,17.1863,17.1863,66200.0
2009-07-08 14:20:00,24.11,24.18,24.11,24.12,46600.0,17.1863,17.2362,17.1863,17.1934,46600.0
2009-07-08 14:25:00,24.13,24.14,24.05,24.09,46400.0,17.2005,17.2077,17.1435,17.172,46400.0
2009-07-08 14:30:00,24.09,24.13,24.0,24.0,91000.0,17.172,17.2005,17.1079,17.1079,91000.0
2009-07-08 14:35:00,24.01,24.13,24.01,24.11,68200.0,17.115,17.2005,17.115,17.1863,68200.0
2009-07-08 14:40:00,24.11,24.12,24.07,24.09,40200.0,17.1863,17.1934,17.1578,17.172,40200.0
2009-07-08 14:45:00,24.09,24.09,24.04,24.04,35600.0,17.172,17.172,17.1364,17.1364,35600.0
2009-07-08 14:50:00,24.04,24.22,24.04,24.16,102600.0,17.1364,17.2647,17.1364,17.2219,102600.0
2009-07-08 14:55:00,24.16,24.25,24.15,24.25,186000.0,17.2219,17.2861,17.2148,17.2861,186000.0
2009-07-08 15:00:00,24.25,24.34,24.25,24.3,100800.0,17.2861,17.3502,17.2861,17.3217,100800.0
2009-07-08 15:05:00,24.3,24.34,24.26,24.28,81000.0,17.3217,17.3502,17.2932,17.3075,81000.0
2009-07-08 15:10:00,24.28,24.32,24.25,24.31,134200.0,17.3075,17.336,17.2861,17.3288,134200.0
2009-07-08 15:15:00,24.3,24.34,24.28,24.34,184800.0,17.3217,17.3502,17.3075,17.3502,184800.0
2009-07-08 15:20:00,24.34,24.35,24.3,24.32,150400.0,17.3502,17.3574,17.3217,17.336,150400.0
2009-07-08 15:25:00,24.32,24.33,24.31,24.32,164400.0,17.336,17.3431,17.3288,17.336,164400.0
2009-07-08 15:30:00,24.33,24.38,24.32,24.37,110600.0,17.3431,17.3787,17.336,17.3716,110600.0
2009-07-08 15:35:00,24.37,24.44,24.35,24.4,130200.0,17.3716,17.4215,17.3574,17.393,130200.0
2009-07-08 15:40:00,24.4,24.5,24.38,24.49,228200.0,17.393,17.4643,17.3787,17.4572,228200.0
2009-07-08 15:45:00,24.49,24.58,24.2,24.52,257800.0,17.4572,17.5213,17.2504,17.4785,257800.0
2009-07-08 15:50:00,24.52,24.52,24.41,24.42,170400.0,17.4785,17.4785,17.4001,17.4073,170400.0
2009-07-08 15:55:00,24.42,24.48,24.42,24.45,267600.0,17.4073,17.45,17.4073,17.4286,267600.0
2009-07-09 09:30:00,24.59,24.93,24.59,24.89,212000.0,17.5284,17.7708,17.5284,17.7423,212000.0
2009-07-09 09:35:00,24.9,25.32,24.89,25.17,446200.0,17.7494,18.0488,17.7423,17.9419,446200.0
2009-07-09 09:40:00,25.19,25.26,24.93,24.95,467800.0,17.9561,18.006,17.7708,17.7851,467800.0
2009-07-09 09:45:00,24.94,24.96,24.84,24.84,222000.0,17.7779,17.7922,17.7066,17.7066,222000.0
2009-07-09 09:50:00,24.85,24.99,24.79,24.99,171200.0,17.7138,17.8136,17.671,17.8136,171200.0
2009-07-09 09:55:00,24.99,25.05,24.97,25.0,110600.0,17.8136,17.8563,17.7993,17.8207,110600.0
2009-07-09 10:00:00,24.99,25.08,24.95,25.07,114800.0,17.8136,17.8777,17.7851,17.8706,114800.0
2009-07-09 10:05:00,25.07,25.2,25.04,25.15,129200.0,17.8706,17.9633,17.8492,17.9276,129200.0
2009-07-09 10:10:00,25.15,25.18,25.09,25.1,62200.0,17.9276,17.949,17.8849,17.892,62200.0
2009-07-09 10:15:00,25.09,25.12,24.99,25.07,338400.0,17.8849,17.9062,17.8136,17.8706,338400.0
2009-07-09 10:20:00,25.08,25.08,24.88,24.9,115800.0,17.8777,17.8777,17.7352,17.7494,115800.0
2009-07-09 10:25:00,24.9,24.9,24.79,24.89,92600.0,17.7494,17.7494,17.671,17.7423,92600.0
2009-07-09 10:30:00,24.88,25.0,24.86,24.98,166400.0,17.7352,17.8207,17.7209,17.8064,166400.0
2009-07-09 10:35:00,24.98,25.03,24.89,24.91,119800.0,17.8064,17.8421,17.7423,17.7565,119800.0
2009-07-09 10:40:00,24.91,25.0,24.91,24.98,43200.0,17.7565,17.8207,17.7565,17.8064,43200.0
2009-07-09 10:45:00,24.97,25.0,24.91,24.93,91000.0,17.7993,17.8207,17.7565,17.7708,91000.0
2009-07-09 10:50:00,24.93,25.0,24.93,24.97,58400.0,17.7708,17.8207,17.7708,17.7993,58400.0
2009-07-09 10:55:00,24.96,25.03,24.95,25.02,74600.0,17.7922,17.8421,17.7851,17.835,74600.0
2009-07-09 11:00:00,25.02,25.02,24.93,24.95,105200.0,17.835,17.835,17.7708,17.7851,105200.0
2009-07-09 11:05:00,24.94,24.95,24.82,24.83,104200.0,17.7779,17.7851,17.6924,17.6995,104200.0
2009-07-09 11:10:00,24.83,24.89,24.82,24.86,96800.0,17.6995,17.7423,17.6924,17.7209,96800.0
2009-07-09 11:15:00,24.86,24.86,24.79,24.8,96600.0,17.7209,17.7209,17.671,17.6781,96600.0
2009-07-09 11:20:00,24.8,24.89,24.8,24.88,94600.0,17.6781,17.7423,17.6781,17.7352,94600.0
2009-07-09 11:25:00,24.89,24.92,24.88,24.89,49600.0,17.7423,17.7637,17.7352,17.7423,49600.0
2009-07-09 11:30:00,24.9,24.96,24.85,24.94,101000.0,17.7494,17.7922,17.7138,17.7779,101000.0
2009-07-09 11:35:00,24.95,25.0,24.9,24.93,97000.0,17.7851,17.8207,17.7494,17.7708,97000.0
2009-07-09 11:40:00,24.93,25.01,24.93,25.0,41800.0,17.7708,17.8278,17.7708,17.8207,41800.0
2009-07-09 11:45:00,25.0,25.06,25.0,25.05,70600.0,17.8207,17.8635,17.8207,17.8563,70600.0
2009-07-09 11:50:00,25.05,25.05,25.03,25.05,58200.0,17.8563,17.8563,17.8421,17.8563,58200.0
2009-07-09 11:55:00,25.05,25.08,25.0,25.01,65000.0,17.8563,17.8777,17.8207,17.8278,65000.0
2009-07-09 12:00:00,25.0,25.04,24.96,25.03,40600.0,17.8207,17.8492,17.7922,17.8421,40600.0
2009-07-09 12:05:00,25.03,25.05,25.02,25.05,50600.0,17.8421,17.8563,17.835,17.8563,50600.0
2009-07-09 12:10:00,25.05,25.05,24.96,24.96,42400.0,17.8563,17.8563,17.7922,17.7922,42400.0
2009-07-09 12:15:00,24.96,25.02,24.96,24.98,31600.0,17.7922,17.835,17.7922,17.8064,31600.0
2009-07-09 12:20:00,24.98,25.05,24.98,25.03,73000.0,17.8064,17.8563,17.8064,17.8421,73000.0
2009-07-09 12:25:00,25.02,25.03,24.99,25.0,51800.0,17.835,17.8421,17.8136,17.8207,51800.0
2009-07-09 12:30:00,25.0,25.01,25.0,25.0,58400.0,17.8207,17.8278,17.8207,17.8207,58400.0
2009-07-09 12:35:00,25.0,25.08,25.0,25.06,138000.0,17.8207,17.8777,17.8207,17.8635,138000.0
2009-07-09 12:40:00,25.07,25.07,24.98,24.99,38000.0,17.8706,17.8706,17.8064,17.8136,38000.0
2009-07-09 12:45:00,25.0,25.03,24.97,24.98,45000.0,17.8207,17.8421,17.7993,17.8064,45000.0
2009-07-09 12:50:00,24.97,25.0,24.93,24.95,83000.0,17.7993,17.8207,17.7708,17.7851,83000.0
2009-07-09 12:55:00,24.95,24.98,24.93,24.98,75800.0,17.7851,17.8064,17.7708,17.8064,75800.0
2009-07-09 13:00:00,24.98,25.0,24.86,24.86,82600.0,17.8064,17.8207,17.7209,17.7209,82600.0
2009-07-09 13:05:00,24.87,24.93,24.86,24.93,56600.0,17.728,17.7708,17.7209,17.7708,56600.0
2009-07-09 13:10:00,24.93,25.04,24.93,24.97,66600.0,17.7708,17.8492,17.7708,17.7993,66600.0
2009-07-09 13:15:00,24.98,25.0,24.87,24.89,63200.0,17.8064,17.8207,17.728,17.7423,63200.0
2009-07-09 13:20:00,24.88,24.91,24.84,24.87,75000.0,17.7352,17.7565,17.7066,17.728,75000.0
2009-07-09 13:25:00,24.87,24.9,24.86,24.89,40000.0,17.728,17.7494,17.7209,17.7423,40000.0
2009-07-09 13:30:00,24.89,24.92,24.86,24.86,71000.0,17.7423,17.7637,17.7209,17.7209,71000.0
2009-07-09 13:35:00,24.86,24.86,24.82,24.84,36600.0,17.7209,17.7209,17.6924,17.7066,36600.0
2009-07-09 13:40:00,24.84,24.88,24.81,24.86,34600.0,17.7066,17.7352,17.6853,17.7209,34600.0
2009-07-09 13:45:00,24.88,24.88,24.81,24.83,35000.0,17.7352,17.7352,17.6853,17.6995,35000.0
2009-07-09 13:50:00,24.83,24.83,24.79,24.79,68400.0,17.6995,17.6995,17.671,17.671,68400.0
2009-07-09 13:55:00,24.79,24.81,24.78,24.81,52600.0,17.671,17.6853,17.6639,17.6853,52600.0
2009-07-09 14:00:00,24.81,24.83,24.77,24.77,46600.0,17.6853,17.6995,17.6567,17.6567,46600.0
2009-07-09 14:05:00,24.77,24.79,24.75,24.76,42600.0,17.6567,17.671,17.6425,17.6496,42600.0
2009-07-09 14:10:00,24.75,24.81,24.75,24.78,50800.0,17.6425,17.6853,17.6425,17.6639,50800.0
2009-07-09 14:15:00,24.78,24.84,24.77,24.81,54600.0,17.6639,17.7066,17.6567,17.6853,54600.0
2009-07-09 14:20:00,24.81,24.83,24.78,24.82,72400.0,17.6853,17.6995,17.6639,17.6924,72400.0
2009-07-09 14:25:00,24.82,24.88,24.81,24.83,74000.0,17.6924,17.7352,17.6853,17.6995,74000.0
2009-07-09 14:30:00,24.84,24.89,24.82,24.82,69200.0,17.7066,17.7423,17.6924,17.6924,69200.0
2009-07-09 14:35:00,24.83,24.87,24.82,24.85,45600.0,17.6995,17.728,17.6924,17.7138,45600.0
2009-07-09 14:40:00,24.85,24.85,24.82,24.82,56400.0,17.7138,17.7138,17.6924,17.6924,56400.0
2009-07-09 14:45:00,24.82,24.85,24.8,24.8,55200.0,17.6924,17.7138,17.6781,17.6781,55200.0
2009-07-09 14:50:00,24.8,24.85,24.8,24.84,47200.0,17.6781,17.7138,17.6781,17.7066,47200.0
2009-07-09 14:55:00,24.84,24.84,24.79,24.83,96200.0,17.7066,17.7066,17.671,17.6995,96200.0
2009-07-09 15:00:00,24.83,24.86,24.81,24.84,165600.0,17.6995,17.7209,17.6853,17.7066,165600.0
2009-07-09 15:05:00,24.84,24.84,24.78,24.8,129600.0,17.7066,17.7066,17.6639,17.6781,129600.0
2009-07-09 15:10:00,24.8,24.83,24.79,24.81,69800.0,17.6781,17.6995,17.671,17.6853,69800.0
2009-07-09 15:15:00,24.81,24.86,24.8,24.85,61000.0,17.6853,17.7209,17.6781,17.7138,61000.0
2009-07-09 15:20:00,24.85,24.85,24.79,24.79,61600.0,17.7138,17.7138,17.671,17.671,61600.0
2009-07-09 15:25:00,24.79,24.81,24.77,24.81,74600.0,17.671,17.6853,17.6567,17.6853,74600.0
2009-07-09 15:30:00,24.82,24.82,24.75,24.77,380000.0,17.6924,17.6924,17.6425,17.6567,380000.0
2009-07-09 15:35:00,24.77,24.82,24.77,24.78,166200.0,17.6567,17.6924,17.6567,17.6639,166200.0
2009-07-09 15:40:00,24.79,24.86,24.78,24.83,143200.0,17.671,17.7209,17.6639,17.6995,143200.0
2009-07-09 15:45:00,24.82,24.9,24.8,24.85,142400.0,17.6924,17.7494,17.6781,17.7138,142400.0
2009-07-09 15:50:00,24.85,24.86,24.81,24.82,180600.0,17.7138,17.7209,17.6853,17.6924,180600.0
2009-07-09 15:55:00,24.83,24.84,24.81,24.82,281400.0,17.6995,17.7066,17.6853,17.6924,281400.0
2009-07-10 09:30:00,24.64,24.84,24.57,24.66,97800.0,17.5641,17.7066,17.5142,17.5783,97800.0
2009-07-10 09:35:00,24.68,24.86,24.61,24.76,59600.0,17.5926,17.7209,17.5427,17.6496,59600.0
2009-07-10 09:40:00,24.76,24.88,24.73,24.77,70800.0,17.6496,17.7352,17.6282,17.6567,70800.0
2009-07-10 09:45:00,24.78,24.91,24.76,24.88,82000.0,17.6639,17.7565,17.6496,17.7352,82000.0
2009-07-10 09:50:00,24.88,25.02,24.87,24.9,145400.0,17.7352,17.835,17.728,17.7494,145400.0
2009-07-10 09:55:00,24.9,24.92,24.5,24.6,133200.0,17.7494,17.7637,17.4643,17.5356,133200.0
2009-07-10 10:00:00,24.59,24.68,24.5,24.61,169000.0,17.5284,17.5926,17.4643,17.5427,169000.0
2009-07-10 10:05:00,24.61,24.82,24.5,24.64,87400.0,17.5427,17.6924,17.4643,17.5641,87400.0
2009-07-10 10:10:00,24.64,24.88,24.64,24.88,82400.0,17.5641,17.7352,17.5641,17.7352,82400.0
2009-07-10 10:15:00,24.88,24.89,24.83,24.87,60400.0,17.7352,17.7423,17.6995,17.728,60400.0
2009-07-10 10:20:00,24.88,24.89,24.82,24.86,58400.0,17.7352,17.7423,17.6924,17.7209,58400.0
2009-07-10 10:25:00,24.85,24.86,24.8,24.83,34400.0,17.7138,17.7209,17.6781,17.6995,34400.0
2009-07-10 10:30:00,24.83,24.84,24.75,24.79,78600.0,17.6995,17.7066,17.6425,17.671,78600.0
2009-07-10 10:35:00,24.78,24.78,24.65,24.66,61400.0,17.6639,17.6639,17.5712,17.5783,61400.0
2009-07-10 10:40:00,24.65,24.73,24.64,24.73,65600.0,17.5712,17.6282,17.5641,17.6282,65600.0
2009-07-10 10:45:00,24.72,24.83,24.71,24.8,76800.0,17.6211,17.6995,17.614,17.6781,76800.0
2009-07-10 10:50:00,24.8,24.83,24.73,24.75,37600.0,17.6781,17.6995,17.6282,17.6425,37600.0
2009-07-10 10:55:00,24.75,24.82,24.74,24.79,39000.0,17.6425,17.6924,17.6354,17.671,39000.0
2009-07-10 11:00:00,24.79,24.79,24.73,24.75,58800.0,17.671,17.671,17.6282,17.6425,58800.0
2009-07-10 11:05:00,24.76,24.77,24.71,24.75,38000.0,17.6496,17.6567,17.614,17.6425,38000.0
2009-07-10 11:10:00,24.75,24.76,24.69,24.75,77200.0,17.6425,17.6496,17.5997,17.6425,77200.0
2009-07-10 11:15:00,24.75,24.75,24.67,24.71,70000.0,17.6425,17.6425,17.5855,17.614,70000.0
2009-07-10 11:20:00,24.7,24.74,24.67,24.73,44200.0,17.6069,17.6354,17.5855,17.6282,44200.0
2009-07-10 11:25:00,24.73,24.78,24.71,24.78,83000.0,17.6282,17.6639,17.614,17.6639,83000.0
2009-07-10 11:30:00,24.78,24.84,24.72,24.84,80400.0,17.6639,17.7066,17.6211,17.7066,80400.0
2009-07-10 11:35:00,24.83,24.85,24.77,24.81,62600.0,17.6995,17.7138,17.6567,17.6853,62600.0
2009-07-10 11:40:00,24.8,24.84,24.78,24.78,78800.0,17.6781,17.7066,17.6639,17.6639,78800.0
2009-07-10 11:45:00,24.78,24.86,24.78,24.86,43800.0,17.6639,17.7209,17.6639,17.7209,43800.0
2009-07-10 11:50:00,24.86,24.89,24.82,24.85,52400.0,17.7209,17.7423,17.6924,17.7138,52400.0
2009-07-10 11:55:00,24.85,24.86,24.75,24.81,36400.0,17.7138,17.7209,17.6425,17.6853,36400.0
2009-07-10 12:00:00,24.82,24.89,24.82,24.89,67200.0,17.6924,17.7423,17.6924,17.7423,67200.0
2009-07-10 12:05:00,24.88,24.93,24.82,24.93,44400.0,17.7352,17.7708,17.6924,17.7708,44400.0
2009-07-10 12:10:00,24.93,24.96,24.93,24.96,32400.0,17.7708,17.7922,17.7708,17.7922,32400.0
2009-07-10 12:15:00,24.96,24.98,24.96,24.97,37000.0,17.7922,17.8064,17.7922,17.7993,37000.0
2009-07-10 12:20:00,24.98,24.98,24.91,24.91,37800.0,17.8064,17.8064,17.7565,17.7565,37800.0
2009-07-10 12:25:00,24.91,24.95,24.91,24.93,23600.0,17.7565,17.7851,17.7565,17.7708,23600.0
2009-07-10 12:30:00,24.94,24.94,24.88,24.88,39200.0,17.7779,17.7779,17.7352,17.7352,39200.0
2009-07-10 12:35:00,24.88,24.99,24.88,24.99,49600.0,17.7352,17.8136,17.7352,17.8136,49600.0
2009-07-10 12:40:00,25.0,25.0,24.99,25.0,51600.0,17.8207,17.8207,17.8136,17.8207,51600.0
2009-07-10 12:45:00,25.0,25.06,24.99,25.01,72600.0,17.8207,17.8635,17.8136,17.8278,72600.0
2009-07-10 12:50:00,25.02,25.02,24.96,24.98,40400.0,17.835,17.835,17.7922,17.8064,40400.0
2009-07-10 12:55:00,24.98,25.06,24.97,25.05,36400.0,17.8064,17.8635,17.7993,17.8563,36400.0
2009-07-10 13:00:00,25.05,25.13,25.05,25.13,51000.0,17.8563,17.9134,17.8563,17.9134,51000.0
2009-07-10 13:05:00,25.12,25.13,25.08,25.11,41200.0,17.9062,17.9134,17.8777,17.8991,41200.0
2009-07-10 13:10:00,25.11,25.12,25.06,25.09,29000.0,17.8991,17.9062,17.8635,17.8849,29000.0
2009-07-10 13:15:00,25.09,25.18,25.09,25.18,59800.0,17.8849,17.949,17.8849,17.949,59800.0
2009-07-10 13:20:00,25.18,25.18,25.11,25.12,71400.0,17.949,17.949,17.8991,17.9062,71400.0
2009-07-10 13:25:00,25.13,25.14,25.11,25.11,35000.0,17.9134,17.9205,17.8991,17.8991,35000.0
2009-07-10 13:30:00,25.11,25.14,25.11,25.13,13200.0,17.8991,17.9205,17.8991,17.9134,13200.0
2009-07-10 13:35:00,25.13,25.18,25.13,25.18,34200.0,17.9134,17.949,17.9134,17.949,34200.0
2009-07-10 13:40:00,25.17,25.26,25.17,25.26,63000.0,17.9419,18.006,17.9419,18.006,63000.0
2009-07-10 13:45:00,25.26,25.27,25.2,25.21,26200.0,18.006,18.0132,17.9633,17.9704,26200.0
2009-07-10 13:50:00,25.21,25.25,25.2,25.24,54800.0,17.9704,17.9989,17.9633,17.9918,54800.0
2009-07-10 13:55:00,25.24,25.24,25.17,25.18,74200.0,17.9918,17.9918,17.9419,17.949,74200.0
2009-07-10 14:00:00,25.18,25.2,25.1,25.1,94600.0,17.949,17.9633,17.892,17.892,94600.0
2009-07-10 14:05:00,25.1,25.12,25.05,25.06,88400.0,17.892,17.9062,17.8563,17.8635,88400.0
2009-07-10 14:10:00,25.06,25.09,24.99,25.07,126000.0,17.8635,17.8849,17.8136,17.8706,126000.0
2009-07-10 14:15:00,25.07,25.12,25.03,25.11,311200.0,17.8706,17.9062,17.8421,17.8991,311200.0
2009-07-10 14:20:00,25.11,25.11,25.03,25.03,59000.0,17.8991,17.8991,17.8421,17.8421,59000.0
2009-07-10 14:25:00,25.04,25.06,24.99,25.06,47400.0,17.8492,17.8635,17.8136,17.8635,47400.0
2009-07-10 14:30:00,25.06,25.1,25.05,25.05,53200.0,17.8635,17.892,17.8563,17.8563,53200.0
2009-07-10 14:35:00,25.05,25.09,25.05,25.06,42600.0,17.8563,17.8849,17.8563,17.8635,42600.0
2009-07-10 14:40:00,25.06,25.11,25.04,25.06,82000.0,17.8635,17.8991,17.8492,17.8635,82000.0
2009-07-10 14:45:00,25.06,25.11,25.05,25.11,48800.0,17.8635,17.8991,17.8563,17.8991,48800.0
2009-07-10 14:50:00,25.11,25.15,25.06,25.08,116800.0,17.8991,17.9276,17.8635,17.8777,116800.0
2009-07-10 14:55:00,25.08,25.11,25.07,25.08,48200.0,17.8777,17.8991,17.8706,17.8777,48200.0
2009-07-10 15:00:00,25.07,25.11,25.03,25.06,78600.0,17.8706,17.8991,17.8421,17.8635,78600.0
2009-07-10 15:05:00,25.07,25.11,25.06,25.09,108600.0,17.8706,17.8991,17.8635,17.8849,108600.0
2009-07-10 15:10:00,25.08,25.16,25.08,25.16,98000.0,17.8777,17.9348,17.8777,17.9348,98000.0
2009-07-10 15:15:00,25.16,25.21,25.16,25.2,95600.0,17.9348,17.9704,17.9348,17.9633,95600.0
2009-07-10 15:20:00,25.2,25.2,25.11,25.13,228600.0,17.9633,17.9633,17.8991,17.9134,228600.0
2009-07-10 15:25:00,25.13,25.18,25.13,25.18,146000.0,17.9134,17.949,17.9134,17.949,146000.0
2009-07-10 15:30:00,25.18,25.2,25.16,25.17,195200.0,17.949,17.9633,17.9348,17.9419,195200.0
2009-07-10 15:35:00,25.16,25.24,25.11,25.2,164200.0,17.9348,17.9918,17.8991,17.9633,164200.0
2009-07-10 15:40:00,25.2,25.24,25.18,25.22,216000.0,17.9633,17.9918,17.949,17.9775,216000.0
2009-07-10 15:45:00,25.23,25.33,25.22,25.3,217400.0,17.9847,18.0559,17.9775,18.0345,217400.0
2009-07-10 15:50:00,25.3,25.32,25.03,25.17,506200.0,18.0345,18.0488,17.8421,17.9419,506200.0
2009-07-10 15:55:00,25.17,25.22,25.17,25.18,281600.0,17.9419,17.9775,17.9419,17.949,281600.0
2009-07-13 09:30:00,25.29,25.34,25.04,25.05,78200.0,18.0274,18.0631,17.8492,17.8563,78200.0
2009-07-13 09:35:00,25.05,25.05,24.83,24.95,98800.0,17.8563,17.8563,17.6995,17.7851,98800.0
2009-07-13 09:40:00,24.92,25.03,24.81,25.02,42600.0,17.7637,17.8421,17.6853,17.835,42600.0
2009-07-13 09:45:00,25.02,25.04,24.91,24.99,63200.0,17.835,17.8492,17.7565,17.8136,63200.0
2009-07-13 09:50:00,24.97,24.98,24.77,24.77,54800.0,17.7993,17.8064,17.6567,17.6567,54800.0
2009-07-13 09:55:00,24.77,24.79,24.68,24.74,90000.0,17.6567,17.671,17.5926,17.6354,90000.0
2009-07-13 10:00:00,24.74,24.74,24.56,24.59,74400.0,17.6354,17.6354,17.5071,17.5284,74400.0
2009-07-13 10:05:00,24.59,24.69,24.55,24.6,60800.0,17.5284,17.5997,17.4999,17.5356,60800.0
2009-07-13 10:10:00,24.59,24.72,24.59,24.72,67200.0,17.5284,17.6211,17.5284,17.6211,67200.0
2009-07-13 10:15:00,24.73,24.86,24.72,24.85,47800.0,17.6282,17.7209,17.6211,17.7138,47800.0
2009-07-13 10:20:00,24.85,24.85,24.77,24.84,52200.0,17.7138,17.7138,17.6567,17.7066,52200.0
2009-07-13 10:25:00,24.84,25.0,24.83,24.99,95000.0,17.7066,17.8207,17.6995,17.8136,95000.0
2009-07-13 10:30:00,24.99,25.14,24.99,25.12,122800.0,17.8136,17.9205,17.8136,17.9062,122800.0
2009-07-13 10:35:00,25.12,25.23,25.1,25.13,107800.0,17.9062,17.9847,17.892,17.9134,107800.0
2009-07-13 10:40:00,25.13,25.18,25.08,25.09,80000.0,17.9134,17.949,17.8777,17.8849,80000.0
2009-07-13 10:45:00,25.09,25.14,25.04,25.07,89000.0,17.8849,17.9205,17.8492,17.8706,89000.0
2009-07-13 10:50:00,25.08,25.13,25.06,25.11,79000.0,17.8777,17.9134,17.8635,17.8991,79000.0
2009-07-13 10:55:00,25.11,25.27,25.11,25.26,69800.0,17.8991,18.0132,17.8991,18.006,69800.0
2009-07-13 11:00:00,25.27,25.33,25.27,25.28,80600.0,18.0132,18.0559,18.0132,18.0203,80600.0
2009-07-13 11:05:00,25.28,25.31,25.21,25.21,51000.0,18.0203,18.0417,17.9704,17.9704,51000.0
2009-07-13 11:10:00,25.22,25.27,25.21,25.22,67000.0,17.9775,18.0132,17.9704,17.9775,67000.0
2009-07-13 11:15:00,25.22,25.23,25.13,25.16,55000.0,17.9775,17.9847,17.9134,17.9348,55000.0
2009-07-13 11:20:00,25.17,25.25,25.16,25.23,53200.0,17.9419,17.9989,17.9348,17.9847,53200.0
2009-07-13 11:25:00,25.24,25.28,25.2,25.27,52600.0,17.9918,18.0203,17.9633,18.0132,52600.0
2009-07-13 11:30:00,25.27,25.51,25.27,25.48,140800.0,18.0132,18.1842,18.0132,18.1629,140800.0
2009-07-13 11:35:00,25.48,25.56,25.47,25.5,118200.0,18.1629,18.2199,18.1557,18.1771,118200.0
2009-07-13 11:40:00,25.5,25.55,25.48,25.51,100000.0,18.1771,18.2128,18.1629,18.1842,100000.0
2009-07-13 11:45:00,25.51,25.65,25.51,25.61,170400.0,18.1842,18.284,18.1842,18.2555,170400.0
2009-07-13 11:50:00,25.61,25.62,25.5,25.5,87600.0,18.2555,18.2627,18.1771,18.1771,87600.0
2009-07-13 11:55:00,25.5,25.54,25.47,25.52,74800.0,18.1771,18.2056,18.1557,18.1914,74800.0
2009-07-13 12:00:00,25.52,25.59,25.52,25.55,74200.0,18.1914,18.2413,18.1914,18.2128,74200.0
2009-07-13 12:05:00,25.54,25.56,25.52,25.52,51600.0,18.2056,18.2199,18.1914,18.1914,51600.0
2009-07-13 12:10:00,25.52,25.52,25.47,25.5,40400.0,18.1914,18.1914,18.1557,18.1771,40400.0
2009-07-13 12:15:00,25.5,25.52,25.5,25.5,40800.0,18.1771,18.1914,18.1771,18.1771,40800.0
2009-07-13 12:20:00,25.5,25.5,25.47,25.5,70000.0,18.1771,18.1771,18.1557,18.1771,70000.0
2009-07-13 12:25:00,25.51,25.55,25.48,25.55,77000.0,18.1842,18.2128,18.1629,18.2128,77000.0
2009-07-13 12:30:00,25.55,25.57,25.52,25.52,45000.0,18.2128,18.227,18.1914,18.1914,45000.0
2009-07-13 12:35:00,25.52,25.54,25.5,25.5,41200.0,18.1914,18.2056,18.1771,18.1771,41200.0
2009-07-13 12:40:00,25.51,25.55,25.5,25.55,29400.0,18.1842,18.2128,18.1771,18.2128,29400.0
2009-07-13 12:45:00,25.56,25.59,25.53,25.56,65200.0,18.2199,18.2413,18.1985,18.2199,65200.0
2009-07-13 12:50:00,25.55,25.56,25.52,25.53,38000.0,18.2128,18.2199,18.1914,18.1985,38000.0
2009-07-13 12:55:00,25.54,25.55,25.53,25.53,37400.0,18.2056,18.2128,18.1985,18.1985,37400.0
2009-07-13 13:00:00,25.53,25.57,25.53,25.53,58800.0,18.1985,18.227,18.1985,18.1985,58800.0
2009-07-13 13:05:00,25.53,25.55,25.52,25.54,36200.0,18.1985,18.2128,18.1914,18.2056,36200.0
2009-07-13 13:10:00,25.54,25.55,25.49,25.52,61400.0,18.2056,18.2128,18.17,18.1914,61400.0
2009-07-13 13:15:00,25.53,25.55,25.5,25.52,46400.0,18.1985,18.2128,18.1771,18.1914,46400.0
2009-07-13 13:20:00,25.51,25.55,25.5,25.5,51200.0,18.1842,18.2128,18.1771,18.1771,51200.0
2009-07-13 13:25:00,25.5,25.5,25.47,25.5,77600.0,18.1771,18.1771,18.1557,18.1771,77600.0
2009-07-13 13:30:00,25.5,25.52,25.45,25.47,39600.0,18.1771,18.1914,18.1415,18.1557,39600.0
2009-07-13 13:35:00,25.49,25.52,25.46,25.49,42000.0,18.17,18.1914,18.1486,18.17,42000.0
2009-07-13 13:40:00,25.49,25.5,25.44,25.45,64200.0,18.17,18.1771,18.1343,18.1415,64200.0
2009-07-13 13:45:00,25.44,25.46,25.43,25.46,141400.0,18.1343,18.1486,18.1272,18.1486,141400.0
2009-07-13 13:50:00,25.46,25.52,25.45,25.5,60000.0,18.1486,18.1914,18.1415,18.1771,60000.0
2009-07-13 13:55:00,25.5,25.52,25.45,25.47,127800.0,18.1771,18.1914,18.1415,18.1557,127800.0
2009-07-13 14:00:00,25.47,25.5,25.46,25.48,57400.0,18.1557,18.1771,18.1486,18.1629,57400.0
2009-07-13 14:05:00,25.49,25.5,25.46,25.46,100000.0,18.17,18.1771,18.1486,18.1486,100000.0
2009-07-13 14:10:00,25.46,25.53,25.45,25.5,101000.0,18.1486,18.1985,18.1415,18.1771,101000.0
2009-07-13 14:15:00,25.5,25.57,25.5,25.56,54400.0,18.1771,18.227,18.1771,18.2199,54400.0
2009-07-13 14:20:00,25.55,25.64,25.55,25.59,44800.0,18.2128,18.2769,18.2128,18.2413,44800.0
2009-07-13 14:25:00,25.6,25.6,25.52,25.54,34000.0,18.2484,18.2484,18.1914,18.2056,34000.0
2009-07-13 14:30:00,25.54,25.56,25.5,25.53,50600.0,18.2056,18.2199,18.1771,18.1985,50600.0
2009-07-13 14:35:00,25.54,25.57,25.49,25.51,53600.0,18.2056,18.227,18.17,18.1842,53600.0
2009-07-13 14:40:00,25.52,25.52,25.46,25.51,78200.0,18.1914,18.1914,18.1486,18.1842,78200.0
2009-07-13 14:45:00,25.52,25.52,25.47,25.51,40000.0,18.1914,18.1914,18.1557,18.1842,40000.0
2009-07-13 14:50:00,25.52,25.57,25.47,25.5,99000.0,18.1914,18.227,18.1557,18.1771,99000.0
2009-07-13 14:55:00,25.5,25.58,25.47,25.56,70800.0,18.1771,18.2341,18.1557,18.2199,70800.0
2009-07-13 15:00:00,25.55,25.6,25.52,25.54,90400.0,18.2128,18.2484,18.1914,18.2056,90400.0
2009-07-13 15:05:00,25.54,25.58,25.5,25.5,82200.0,18.2056,18.2341,18.1771,18.1771,82200.0
2009-07-13 15:10:00,25.51,25.57,25.5,25.5,113800.0,18.1842,18.227,18.1771,18.1771,113800.0
2009-07-13 15:15:00,25.51,25.53,25.46,25.5,143400.0,18.1842,18.1985,18.1486,18.1771,143400.0
2009-07-13 15:20:00,25.49,25.5,25.46,25.49,135400.0,18.17,18.1771,18.1486,18.17,135400.0
2009-07-13 15:25:00,25.5,25.52,25.46,25.47,129000.0,18.1771,18.1914,18.1486,18.1557,129000.0
2009-07-13 15:30:00,25.47,25.58,25.46,25.56,177200.0,18.1557,18.2341,18.1486,18.2199,177200.0
2009-07-13 15:35:00,25.56,25.62,25.51,25.6,172800.0,18.2199,18.2627,18.1842,18.2484,172800.0
2009-07-13 15:40:00,25.6,25.68,25.6,25.67,164800.0,18.2484,18.3054,18.2484,18.2983,164800.0
2009-07-13 15:45:00,25.67,25.67,25.56,25.59,185400.0,18.2983,18.2983,18.2199,18.2413,185400.0
2009-07-13 15:50:00,25.59,25.65,25.58,25.61,213000.0,18.2413,18.284,18.2341,18.2555,213000.0
2009-07-13 15:55:00,25.61,25.62,25.55,25.61,386000.0,18.2555,18.2627,18.2128,18.2555,386000.0
2009-07-14 09:30:00,26.15,26.5,26.04,26.47,353800.0,18.6405,18.8899,18.562,18.8686,353800.0
2009-07-14 09:35:00,26.47,26.65,26.39,26.44,309800.0,18.8686,18.9969,18.8115,18.8472,309800.0
2009-07-14 09:40:00,26.45,26.53,26.38,26.48,205600.0,18.8543,18.9113,18.8044,18.8757,205600.0
2009-07-14 09:45:00,26.43,26.49,26.38,26.45,163200.0,18.84,18.8828,18.8044,18.8543,163200.0
2009-07-14 09:50:00,26.45,26.47,26.3,26.39,113800.0,18.8543,18.8686,18.7474,18.8115,113800.0
2009-07-14 09:55:00,26.41,26.45,26.26,26.29,133600.0,18.8258,18.8543,18.7189,18.7402,133600.0
2009-07-14 10:00:00,26.3,26.42,26.28,26.32,192800.0,18.7474,18.8329,18.7331,18.7616,192800.0
2009-07-14 10:05:00,26.31,26.45,26.24,26.36,130400.0,18.7545,18.8543,18.7046,18.7901,130400.0
2009-07-14 10:10:00,26.35,26.38,26.29,26.33,51800.0,18.783,18.8044,18.7402,18.7688,51800.0
2009-07-14 10:15:00,26.34,26.47,26.29,26.46,209600.0,18.7759,18.8686,18.7402,18.8614,209600.0
2009-07-14 10:20:00,26.45,26.45,26.29,26.41,169600.0,18.8543,18.8543,18.7402,18.8258,169600.0
2009-07-14 10:25:00,26.41,26.5,26.38,26.43,203600.0,18.8258,18.8899,18.8044,18.84,203600.0
2009-07-14 10:30:00,26.42,26.43,26.25,26.26,136600.0,18.8329,18.84,18.7117,18.7189,136600.0
2009-07-14 10:35:00,26.26,26.32,26.21,26.25,250000.0,18.7189,18.7616,18.6832,18.7117,250000.0
2009-07-14 10:40:00,26.25,26.35,26.22,26.22,206000.0,18.7117,18.783,18.6904,18.6904,206000.0
2009-07-14 10:45:00,26.22,26.25,26.11,26.25,51000.0,18.6904,18.7117,18.6119,18.7117,51000.0
2009-07-14 10:50:00,26.25,26.31,26.25,26.31,79400.0,18.7117,18.7545,18.7117,18.7545,79400.0
2009-07-14 10:55:00,26.31,26.43,26.31,26.43,79200.0,18.7545,18.84,18.7545,18.84,79200.0
2009-07-14 11:00:00,26.43,26.46,26.36,26.45,81200.0,18.84,18.8614,18.7901,18.8543,81200.0
2009-07-14 11:05:00,26.45,26.58,26.45,26.54,122000.0,18.8543,18.947,18.8543,18.9185,122000.0
2009-07-14 11:10:00,26.54,26.58,26.49,26.56,89600.0,18.9185,18.947,18.8828,18.9327,89600.0
2009-07-14 11:15:00,26.56,26.57,26.48,26.5,69800.0,18.9327,18.9398,18.8757,18.8899,69800.0
2009-07-14 11:20:00,26.51,26.54,26.45,26.47,39000.0,18.8971,18.9185,18.8543,18.8686,39000.0
2009-07-14 11:25:00,26.47,26.56,26.45,26.47,57000.0,18.8686,18.9327,18.8543,18.8686,57000.0
2009-07-14 11:30:00,26.47,26.56,26.41,26.54,100200.0,18.8686,18.9327,18.8258,18.9185,100200.0
2009-07-14 11:35:00,26.54,26.56,26.5,26.55,55200.0,18.9185,18.9327,18.8899,18.9256,55200.0
2009-07-14 11:40:00,26.56,26.57,26.49,26.53,40000.0,18.9327,18.9398,18.8828,18.9113,40000.0
2009-07-14 11:45:00,26.53,26.54,26.5,26.54,48800.0,18.9113,18.9185,18.8899,18.9185,48800.0
2009-07-14 11:50:00,26.53,26.6,26.53,26.58,41000.0,18.9113,18.9612,18.9113,18.947,41000.0
2009-07-14 11:55:00,26.58,26.6,26.52,26.56,59600.0,18.947,18.9612,18.9042,18.9327,59600.0
2009-07-14 12:00:00,26.55,26.56,26.46,26.5,99600.0,18.9256,18.9327,18.8614,18.8899,99600.0
2009-07-14 12:05:00,26.5,26.52,26.48,26.5,82200.0,18.8899,18.9042,18.8757,18.8899,82200.0
2009-07-14 12:10:00,26.5,26.53,26.41,26.43,61800.0,18.8899,18.9113,18.8258,18.84,61800.0
2009-07-14 12:15:00,26.43,26.43,26.38,26.4,154400.0,18.84,18.84,18.8044,18.8187,154400.0
2009-07-14 12:20:00,26.4,26.42,26.34,26.39,218800.0,18.8187,18.8329,18.7759,18.8115,218800.0
2009-07-14 12:25:00,26.39,26.41,26.36,26.38,63600.0,18.8115,18.8258,18.7901,18.8044,63600.0
2009-07-14 12:30:00,26.38,26.4,26.33,26.34,54000.0,18.8044,18.8187,18.7688,18.7759,54000.0
2009-07-14 12:35:00,26.34,26.34,26.28,26.29,91800.0,18.7759,18.7759,18.7331,18.7402,91800.0
2009-07-14 12:40:00,26.29,26.33,26.28,26.31,94000.0,18.7402,18.7688,18.7331,18.7545,94000.0
2009-07-14 12:45:00,26.31,26.43,26.31,26.38,57000.0,18.7545,18.84,18.7545,18.8044,57000.0
2009-07-14 12:50:00,26.38,26.43,26.32,26.33,60800.0,18.8044,18.84,18.7616,18.7688,60800.0
2009-07-14 12:55:00,26.33,26.35,26.3,26.31,35000.0,18.7688,18.783,18.7474,18.7545,35000.0
2009-07-14 13:00:00,26.3,26.38,26.3,26.37,40800.0,18.7474,18.8044,18.7474,18.7973,40800.0
2009-07-14 13:05:00,26.38,26.4,26.32,26.33,45000.0,18.8044,18.8187,18.7616,18.7688,45000.0
2009-07-14 13:10:00,26.34,26.39,26.33,26.37,68800.0,18.7759,18.8115,18.7688,18.7973,68800.0
2009-07-14 13:15:00,26.37,26.38,26.27,26.28,69200.0,18.7973,18.8044,18.726,18.7331,69200.0
2009-07-14 13:20:00,26.28,26.33,26.25,26.28,132400.0,18.7331,18.7688,18.7117,18.7331,132400.0
2009-07-14 13:25:00,26.29,26.39,26.28,26.39,37800.0,18.7402,18.8115,18.7331,18.8115,37800.0
2009-07-14 13:30:00,26.39,26.43,26.37,26.41,149200.0,18.8115,18.84,18.7973,18.8258,149200.0
2009-07-14 13:35:00,26.41,26.47,26.41,26.47,173000.0,18.8258,18.8686,18.8258,18.8686,173000.0
2009-07-14 13:40:00,26.47,26.53,26.45,26.53,78600.0,18.8686,18.9113,18.8543,18.9113,78600.0
2009-07-14 13:45:00,26.53,26.54,26.48,26.49,47400.0,18.9113,18.9185,18.8757,18.8828,47400.0
2009-07-14 13:50:00,26.49,26.52,26.49,26.49,130800.0,18.8828,18.9042,18.8828,18.8828,130800.0
2009-07-14 13:55:00,26.5,26.5,26.45,26.47,36600.0,18.8899,18.8899,18.8543,18.8686,36600.0
2009-07-14 14:00:00,26.47,26.47,26.36,26.39,90400.0,18.8686,18.8686,18.7901,18.8115,90400.0
2009-07-14 14:05:00,26.4,26.45,26.36,26.44,80200.0,18.8187,18.8543,18.7901,18.8472,80200.0
2009-07-14 14:10:00,26.45,26.5,26.4,26.47,79400.0,18.8543,18.8899,18.8187,18.8686,79400.0
2009-07-14 14:15:00,26.48,26.54,26.45,26.49,117800.0,18.8757,18.9185,18.8543,18.8828,117800.0
2009-07-14 14:20:00,26.49,26.55,26.46,26.52,70200.0,18.8828,18.9256,18.8614,18.9042,70200.0
2009-07-14 14:25:00,26.51,26.54,26.48,26.53,88600.0,18.8971,18.9185,18.8757,18.9113,88600.0
2009-07-14 14:30:00,26.52,26.55,26.49,26.51,152400.0,18.9042,18.9256,18.8828,18.8971,152400.0
2009-07-14 14:35:00,26.5,26.56,26.5,26.54,101800.0,18.8899,18.9327,18.8899,18.9185,101800.0
2009-07-14 14:40:00,26.54,26.59,26.54,26.55,121600.0,18.9185,18.9541,18.9185,18.9256,121600.0
2009-07-14 14:45:00,26.55,26.59,26.48,26.5,199600.0,18.9256,18.9541,18.8757,18.8899,199600.0
2009-07-14 14:50:00,26.5,26.52,26.47,26.52,104200.0,18.8899,18.9042,18.8686,18.9042,104200.0
2009-07-14 14:55:00,26.52,26.52,26.46,26.46,183600.0,18.9042,18.9042,18.8614,18.8614,183600.0
2009-07-14 15:00:00,26.46,26.52,26.45,26.47,172400.0,18.8614,18.9042,18.8543,18.8686,172400.0
2009-07-14 15:05:00,26.47,26.48,26.41,26.45,211400.0,18.8686,18.8757,18.8258,18.8543,211400.0
2009-07-14 15:10:00,26.46,26.55,26.46,26.51,237400.0,18.8614,18.9256,18.8614,18.8971,237400.0
2009-07-14 15:15:00,26.52,26.56,26.49,26.54,99600.0,18.9042,18.9327,18.8828,18.9185,99600.0
2009-07-14 15:20:00,26.54,26.57,26.5,26.57,109400.0,18.9185,18.9398,18.8899,18.9398,109400.0
2009-07-14 15:25:00,26.56,26.59,26.55,26.58,135000.0,18.9327,18.9541,18.9256,18.947,135000.0
2009-07-14 15:30:00,26.59,26.61,26.53,26.54,167200.0,18.9541,18.9684,18.9113,18.9185,167200.0
2009-07-14 15:35:00,26.54,26.67,26.54,26.66,305200.0,18.9185,19.0111,18.9185,19.004,305200.0
2009-07-14 15:40:00,26.65,26.68,26.62,26.66,215000.0,18.9969,19.0183,18.9755,19.004,215000.0
2009-07-14 15:45:00,26.67,26.73,26.62,26.63,350200.0,19.0111,19.0539,18.9755,18.9826,350200.0
2009-07-14 15:50:00,26.63,26.64,26.57,26.61,267800.0,18.9826,18.9897,18.9398,18.9684,267800.0
2009-07-14 15:55:00,26.61,26.64,26.6,26.64,279400.0,18.9684,18.9897,18.9612,18.9897,279400.0
2009-07-15 09:30:00,26.99,27.15,26.86,27.05,220200.0,19.2392,19.3533,19.1466,19.282,220200.0
2009-07-15 09:35:00,27.06,27.08,26.85,27.03,117400.0,19.2891,19.3034,19.1394,19.2677,117400.0
2009-07-15 09:40:00,27.04,27.31,27.03,27.3,152000.0,19.2749,19.4673,19.2677,19.4602,152000.0
2009-07-15 09:45:00,27.29,27.35,27.2,27.25,139200.0,19.4531,19.4958,19.3889,19.4246,139200.0
2009-07-15 09:50:00,27.25,27.35,27.18,27.35,83800.0,19.4246,19.4958,19.3747,19.4958,83800.0
2009-07-15 09:55:00,27.36,27.5,27.34,27.46,231600.0,19.503,19.6028,19.4887,19.5743,231600.0
2009-07-15 10:00:00,27.47,27.5,27.42,27.45,117600.0,19.5814,19.6028,19.5457,19.5671,117600.0
2009-07-15 10:05:00,27.45,27.46,27.43,27.45,145000.0,19.5671,19.5743,19.5529,19.5671,145000.0
2009-07-15 10:10:00,27.45,27.45,27.41,27.43,112600.0,19.5671,19.5671,19.5386,19.5529,112600.0
2009-07-15 10:15:00,27.44,27.44,27.38,27.42,103800.0,19.56,19.56,19.5172,19.5457,103800.0
2009-07-15 10:20:00,27.42,27.47,27.4,27.45,122400.0,19.5457,19.5814,19.5315,19.5671,122400.0
2009-07-15 10:25:00,27.45,27.54,27.44,27.51,201600.0,19.5671,19.6313,19.56,19.6099,201600.0
2009-07-15 10:30:00,27.52,27.58,27.5,27.54,114400.0,19.617,19.6598,19.6028,19.6313,114400.0
2009-07-15 10:35:00,27.56,27.56,27.48,27.51,90600.0,19.6455,19.6455,19.5885,19.6099,90600.0
2009-07-15 10:40:00,27.51,27.53,27.42,27.48,62000.0,19.6099,19.6242,19.5457,19.5885,62000.0
2009-07-15 10:45:00,27.47,27.5,27.46,27.46,74800.0,19.5814,19.6028,19.5743,19.5743,74800.0
2009-07-15 10:50:00,27.46,27.47,27.42,27.45,80000.0,19.5743,19.5814,19.5457,19.5671,80000.0
2009-07-15 10:55:00,27.45,27.45,27.43,27.45,96000.0,19.5671,19.5671,19.5529,19.5671,96000.0
2009-07-15 11:00:00,27.45,27.5,27.44,27.47,81000.0,19.5671,19.6028,19.56,19.5814,81000.0
2009-07-15 11:05:00,27.47,27.47,27.43,27.44,74800.0,19.5814,19.5814,19.5529,19.56,74800.0
2009-07-15 11:10:00,27.43,27.47,27.43,27.47,56000.0,19.5529,19.5814,19.5529,19.5814,56000.0
2009-07-15 11:15:00,27.47,27.52,27.46,27.49,182200.0,19.5814,19.617,19.5743,19.5956,182200.0
2009-07-15 11:20:00,27.48,27.53,27.48,27.5,157400.0,19.5885,19.6242,19.5885,19.6028,157400.0
2009-07-15 11:25:00,27.5,27.57,27.49,27.52,136800.0,19.6028,19.6527,19.5956,19.617,136800.0
2009-07-15 11:30:00,27.52,27.56,27.5,27.55,105400.0,19.617,19.6455,19.6028,19.6384,105400.0
2009-07-15 11:35:00,27.55,27.56,27.52,27.55,100200.0,19.6384,19.6455,19.617,19.6384,100200.0
2009-07-15 11:40:00,27.55,27.56,27.49,27.55,63400.0,19.6384,19.6455,19.5956,19.6384,63400.0
2009-07-15 11:45:00,27.56,27.58,27.53,27.54,77200.0,19.6455,19.6598,19.6242,19.6313,77200.0
2009-07-15 11:50:00,27.55,27.58,27.53,27.57,68800.0,19.6384,19.6598,19.6242,19.6527,68800.0
2009-07-15 11:55:00,27.57,27.59,27.56,27.56,64000.0,19.6527,19.6669,19.6455,19.6455,64000.0
2009-07-15 12:00:00,27.56,27.61,27.54,27.6,95800.0,19.6455,19.6812,19.6313,19.6741,95800.0
2009-07-15 12:05:00,27.6,27.65,27.58,27.65,176600.0,19.6741,19.7097,19.6598,19.7097,176600.0
2009-07-15 12:10:00,27.64,27.68,27.63,27.68,135800.0,19.7026,19.7311,19.6954,19.7311,135800.0
2009-07-15 12:15:00,27.68,27.72,27.68,27.68,93200.0,19.7311,19.7596,19.7311,19.7311,93200.0
2009-07-15 12:20:00,27.68,27.72,27.66,27.68,96000.0,19.7311,19.7596,19.7168,19.7311,96000.0
2009-07-15 12:25:00,27.68,27.7,27.64,27.67,46800.0,19.7311,19.7453,19.7026,19.724,46800.0
2009-07-15 12:30:00,27.67,27.69,27.63,27.67,63200.0,19.724,19.7382,19.6954,19.724,63200.0
2009-07-15 12:35:00,27.67,27.68,27.61,27.63,206200.0,19.724,19.7311,19.6812,19.6954,206200.0
2009-07-15 12:40:00,27.63,27.66,27.61,27.65,81000.0,19.6954,19.7168,19.6812,19.7097,81000.0
2009-07-15 12:45:00,27.65,27.67,27.63,27.63,43200.0,19.7097,19.724,19.6954,19.6954,43200.0
2009-07-15 12:50:00,27.63,27.64,27.58,27.6,67000.0,19.6954,19.7026,19.6598,19.6741,67000.0
2009-07-15 12:55:00,27.6,27.6,27.56,27.58,32200.0,19.6741,19.6741,19.6455,19.6598,32200.0
2009-07-15 13:00:00,27.59,27.62,27.58,27.62,36200.0,19.6669,19.6883,19.6598,19.6883,36200.0
2009-07-15 13:05:00,27.62,27.66,27.61,27.61,18200.0,19.6883,19.7168,19.6812,19.6812,18200.0
2009-07-15 13:10:00,27.62,27.65,27.62,27.65,42800.0,19.6883,19.7097,19.6883,19.7097,42800.0
2009-07-15 13:15:00,27.65,27.66,27.6,27.61,41600.0,19.7097,19.7168,19.6741,19.6812,41600.0
2009-07-15 13:20:00,27.61,27.61,27.6,27.61,38400.0,19.6812,19.6812,19.6741,19.6812,38400.0
2009-07-15 13:25:00,27.61,27.63,27.61,27.61,48200.0,19.6812,19.6954,19.6812,19.6812,48200.0
2009-07-15 13:30:00,27.61,27.63,27.59,27.6,75800.0,19.6812,19.6954,19.6669,19.6741,75800.0
2009-07-15 13:35:00,27.6,27.63,27.59,27.61,88200.0,19.6741,19.6954,19.6669,19.6812,88200.0
2009-07-15 13:40:00,27.62,27.65,27.59,27.63,67000.0,19.6883,19.7097,19.6669,19.6954,67000.0
2009-07-15 13:45:00,27.61,27.64,27.61,27.61,52200.0,19.6812,19.7026,19.6812,19.6812,52200.0
2009-07-15 13:50:00,27.62,27.64,27.59,27.6,72000.0,19.6883,19.7026,19.6669,19.6741,72000.0
2009-07-15 13:55:00,27.6,27.61,27.58,27.61,46800.0,19.6741,19.6812,19.6598,19.6812,46800.0
2009-07-15 14:00:00,27.61,27.61,27.56,27.6,78600.0,19.6812,19.6812,19.6455,19.6741,78600.0
2009-07-15 14:05:00,27.6,27.62,27.59,27.59,109600.0,19.6741,19.6883,19.6669,19.6669,109600.0
2009-07-15 14:10:00,27.59,27.6,27.55,27.58,125400.0,19.6669,19.6741,19.6384,19.6598,125400.0
2009-07-15 14:15:00,27.57,27.62,27.56,27.61,99600.0,19.6527,19.6883,19.6455,19.6812,99600.0
2009-07-15 14:20:00,27.61,27.7,27.6,27.69,193200.0,19.6812,19.7453,19.6741,19.7382,193200.0
2009-07-15 14:25:00,27.7,27.71,27.63,27.69,135400.0,19.7453,19.7525,19.6954,19.7382,135400.0
2009-07-15 14:30:00,27.7,27.75,27.7,27.74,112600.0,19.7453,19.781,19.7453,19.7738,112600.0
2009-07-15 14:35:00,27.74,27.75,27.73,27.74,106000.0,19.7738,19.781,19.7667,19.7738,106000.0
2009-07-15 14:40:00,27.74,27.8,27.74,27.78,155400.0,19.7738,19.8166,19.7738,19.8024,155400.0
2009-07-15 14:45:00,27.78,27.88,27.78,27.85,168400.0,19.8024,19.8736,19.8024,19.8523,168400.0
2009-07-15 14:50:00,27.85,27.86,27.81,27.81,76000.0,19.8523,19.8594,19.8237,19.8237,76000.0
2009-07-15 14:55:00,27.8,27.86,27.78,27.85,159000.0,19.8166,19.8594,19.8024,19.8523,159000.0
2009-07-15 15:00:00,27.86,27.92,27.84,27.9,164400.0,19.8594,19.9022,19.8451,19.8879,164400.0
2009-07-15 15:05:00,27.89,27.92,27.85,27.91,151000.0,19.8808,19.9022,19.8523,19.895,151000.0
2009-07-15 15:10:00,27.91,27.93,27.82,27.82,210600.0,19.895,19.9093,19.8309,19.8309,210600.0
2009-07-15 15:15:00,27.83,27.86,27.82,27.86,145200.0,19.838,19.8594,19.8309,19.8594,145200.0
2009-07-15 15:20:00,27.86,27.92,27.86,27.92,214800.0,19.8594,19.9022,19.8594,19.9022,214800.0
2009-07-15 15:25:00,27.92,27.92,27.84,27.84,175400.0,19.9022,19.9022,19.8451,19.8451,175400.0
2009-07-15 15:30:00,27.84,27.85,27.78,27.82,263200.0,19.8451,19.8523,19.8024,19.8309,263200.0
2009-07-15 15:35:00,27.82,27.87,27.79,27.86,183800.0,19.8309,19.8665,19.8095,19.8594,183800.0
2009-07-15 15:40:00,27.86,27.88,27.84,27.87,274600.0,19.8594,19.8736,19.8451,19.8665,274600.0
2009-07-15 15:45:00,27.87,27.89,27.84,27.86,264400.0,19.8665,19.8808,19.8451,19.8594,264400.0
2009-07-15 15:50:00,27.86,27.9,27.83,27.85,337800.0,19.8594,19.8879,19.838,19.8523,337800.0
2009-07-15 15:55:00,27.85,27.85,27.77,27.85,542600.0,19.8523,19.8523,19.7952,19.8523,542600.0
2009-07-16 09:30:00,27.67,27.75,27.56,27.69,187200.0,19.724,19.781,19.6455,19.7382,187200.0
2009-07-16 09:35:00,27.7,27.93,27.68,27.83,98000.0,19.7453,19.9093,19.7311,19.838,98000.0
2009-07-16 09:40:00,27.84,28.0,27.8,28.0,224000.0,19.8451,19.9592,19.8166,19.9592,224000.0
2009-07-16 09:45:00,28.0,28.0,27.86,27.98,127600.0,19.9592,19.9592,19.8594,19.9449,127600.0
2009-07-16 09:50:00,27.96,28.13,27.96,28.08,109400.0,19.9307,20.0519,19.9307,20.0162,109400.0
2009-07-16 09:55:00,28.06,28.07,27.86,27.86,203600.0,20.002,20.0091,19.8594,19.8594,203600.0
2009-07-16 10:00:00,27.85,27.86,27.58,27.59,146800.0,19.8523,19.8594,19.6598,19.6669,146800.0
2009-07-16 10:05:00,27.58,27.73,27.54,27.68,190000.0,19.6598,19.7667,19.6313,19.7311,190000.0
2009-07-16 10:10:00,27.68,27.75,27.65,27.75,60800.0,19.7311,19.781,19.7097,19.781,60800.0
2009-07-16 10:15:00,27.73,27.73,27.56,27.56,157200.0,19.7667,19.7667,19.6455,19.6455,157200.0
2009-07-16 10:20:00,27.56,27.63,27.52,27.59,85000.0,19.6455,19.6954,19.617,19.6669,85000.0
2009-07-16 10:25:00,27.59,27.73,27.58,27.67,56400.0,19.6669,19.7667,19.6598,19.724,56400.0
2009-07-16 10:30:00,27.67,27.79,27.67,27.72,58400.0,19.724,19.8095,19.724,19.7596,58400.0
2009-07-16 10:35:00,27.73,27.8,27.72,27.79,50600.0,19.7667,19.8166,19.7596,19.8095,50600.0
2009-07-16 10:40:00,27.78,27.84,27.76,27.79,39800.0,19.8024,19.8451,19.7881,19.8095,39800.0
2009-07-16 10:45:00,27.79,27.85,27.73,27.81,39800.0,19.8095,19.8523,19.7667,19.8237,39800.0
2009-07-16 10:50:00,27.81,27.88,27.76,27.88,39200.0,19.8237,19.8736,19.7881,19.8736,39200.0
2009-07-16 10:55:00,27.87,27.88,27.83,27.84,36600.0,19.8665,19.8736,19.838,19.8451,36600.0
2009-07-16 11:00:00,27.82,27.83,27.77,27.79,38200.0,19.8309,19.838,19.7952,19.8095,38200.0
2009-07-16 11:05:00,27.79,27.79,27.72,27.73,59200.0,19.8095,19.8095,19.7596,19.7667,59200.0
2009-07-16 11:10:00,27.72,27.74,27.67,27.73,81200.0,19.7596,19.7738,19.724,19.7667,81200.0
2009-07-16 11:15:00,27.72,27.75,27.69,27.72,45600.0,19.7596,19.781,19.7382,19.7596,45600.0
2009-07-16 11:20:00,27.73,27.73,27.68,27.7,105600.0,19.7667,19.7667,19.7311,19.7453,105600.0
2009-07-16 11:25:00,27.7,27.7,27.65,27.65,35400.0,19.7453,19.7453,19.7097,19.7097,35400.0
2009-07-16 11:30:00,27.64,27.65,27.59,27.61,34400.0,19.7026,19.7097,19.6669,19.6812,34400.0
2009-07-16 11:35:00,27.61,27.65,27.59,27.63,84200.0,19.6812,19.7097,19.6669,19.6954,84200.0
2009-07-16 11:40:00,27.63,27.68,27.61,27.65,152400.0,19.6954,19.7311,19.6812,19.7097,152400.0
2009-07-16 11:45:00,27.65,27.75,27.63,27.68,64600.0,19.7097,19.781,19.6954,19.7311,64600.0
2009-07-16 11:50:00,27.68,27.68,27.65,27.66,33800.0,19.7311,19.7311,19.7097,19.7168,33800.0
2009-07-16 11:55:00,27.66,27.73,27.66,27.71,110200.0,19.7168,19.7667,19.7168,19.7525,110200.0
2009-07-16 12:00:00,27.72,27.73,27.69,27.72,27200.0,19.7596,19.7667,19.7382,19.7596,27200.0
2009-07-16 12:05:00,27.73,27.74,27.7,27.72,111800.0,19.7667,19.7738,19.7453,19.7596,111800.0
2009-07-16 12:10:00,27.72,27.73,27.71,27.73,111400.0,19.7596,19.7667,19.7525,19.7667,111400.0
2009-07-16 12:15:00,27.74,27.77,27.73,27.77,20600.0,19.7738,19.7952,19.7667,19.7952,20600.0
2009-07-16 12:20:00,27.77,27.8,27.77,27.79,56400.0,19.7952,19.8166,19.7952,19.8095,56400.0
2009-07-16 12:25:00,27.78,27.82,27.75,27.82,113400.0,19.8024,19.8309,19.781,19.8309,113400.0
2009-07-16 12:30:00,27.82,27.82,27.74,27.79,119800.0,19.8309,19.8309,19.7738,19.8095,119800.0
2009-07-16 12:35:00,27.79,27.8,27.75,27.79,51600.0,19.8095,19.8166,19.781,19.8095,51600.0
2009-07-16 12:40:00,27.79,27.8,27.73,27.79,47000.0,19.8095,19.8166,19.7667,19.8095,47000.0
2009-07-16 12:45:00,27.79,27.81,27.78,27.81,21200.0,19.8095,19.8237,19.8024,19.8237,21200.0
2009-07-16 12:50:00,27.81,27.85,27.8,27.8,21000.0,19.8237,19.8523,19.8166,19.8166,21000.0
2009-07-16 12:55:00,27.79,27.81,27.78,27.79,21200.0,19.8095,19.8237,19.8024,19.8095,21200.0
2009-07-16 13:00:00,27.79,27.82,27.78,27.8,24000.0,19.8095,19.8309,19.8024,19.8166,24000.0
2009-07-16 13:05:00,27.8,27.8,27.72,27.74,58000.0,19.8166,19.8166,19.7596,19.7738,58000.0
2009-07-16 13:10:00,27.74,27.79,27.72,27.78,24000.0,19.7738,19.8095,19.7596,19.8024,24000.0
2009-07-16 13:15:00,27.78,27.84,27.78,27.82,22200.0,19.8024,19.8451,19.8024,19.8309,22200.0
2009-07-16 13:20:00,27.82,27.84,27.8,27.82,28400.0,19.8309,19.8451,19.8166,19.8309,28400.0
2009-07-16 13:25:00,27.82,27.84,27.8,27.81,21600.0,19.8309,19.8451,19.8166,19.8237,21600.0
2009-07-16 13:30:00,27.81,27.85,27.8,27.83,56800.0,19.8237,19.8523,19.8166,19.838,56800.0
2009-07-16 13:35:00,27.83,27.86,27.82,27.85,49000.0,19.838,19.8594,19.8309,19.8523,49000.0
2009-07-16 13:40:00,27.85,27.89,27.85,27.85,29000.0,19.8523,19.8808,19.8523,19.8523,29000.0
2009-07-16 13:45:00,27.86,27.92,27.84,27.9,41600.0,19.8594,19.9022,19.8451,19.8879,41600.0
2009-07-16 13:50:00,27.91,27.99,27.9,27.99,55400.0,19.895,19.9521,19.8879,19.9521,55400.0
2009-07-16 13:55:00,27.98,28.05,27.98,28.05,36600.0,19.9449,19.9948,19.9449,19.9948,36600.0
2009-07-16 14:00:00,28.05,28.1,28.04,28.07,103800.0,19.9948,20.0305,19.9877,20.0091,103800.0
2009-07-16 14:05:00,28.07,28.16,28.06,28.11,195000.0,20.0091,20.0732,20.002,20.0376,195000.0
2009-07-16 14:10:00,28.12,28.14,28.09,28.13,97400.0,20.0447,20.059,20.0233,20.0519,97400.0
2009-07-16 14:15:00,28.14,28.21,28.11,28.11,113600.0,20.059,20.1089,20.0376,20.0376,113600.0
2009-07-16 14:20:00,28.11,28.16,28.1,28.13,88800.0,20.0376,20.0732,20.0305,20.0519,88800.0
2009-07-16 14:25:00,28.14,28.29,28.14,28.27,173800.0,20.059,20.1659,20.059,20.1516,173800.0
2009-07-16 14:30:00,28.27,28.3,28.23,28.23,178600.0,20.1516,20.173,20.1231,20.1231,178600.0
2009-07-16 14:35:00,28.23,28.27,28.21,28.26,129200.0,20.1231,20.1516,20.1089,20.1445,129200.0
2009-07-16 14:40:00,28.27,28.28,28.22,28.25,79000.0,20.1516,20.1588,20.116,20.1374,79000.0
2009-07-16 14:45:00,28.25,28.31,28.22,28.27,96400.0,20.1374,20.1802,20.116,20.1516,96400.0
2009-07-16 14:50:00,28.26,28.32,28.24,28.3,88200.0,20.1445,20.1873,20.1303,20.173,88200.0
2009-07-16 14:55:00,28.3,28.33,28.28,28.31,72000.0,20.173,20.1944,20.1588,20.1802,72000.0
2009-07-16 15:00:00,28.31,28.36,28.3,28.34,91000.0,20.1802,20.2158,20.173,20.2015,91000.0
2009-07-16 15:05:00,28.34,28.35,28.3,28.33,80200.0,20.2015,20.2087,20.173,20.1944,80200.0
2009-07-16 15:10:00,28.34,28.38,28.33,28.38,72400.0,20.2015,20.2301,20.1944,20.2301,72400.0
2009-07-16 15:15:00,28.38,28.39,28.33,28.36,55600.0,20.2301,20.2372,20.1944,20.2158,55600.0
2009-07-16 15:20:00,28.36,28.41,28.32,28.4,140600.0,20.2158,20.2514,20.1873,20.2443,140600.0
2009-07-16 15:25:00,28.4,28.48,28.39,28.45,129200.0,20.2443,20.3013,20.2372,20.28,129200.0
2009-07-16 15:30:00,28.45,28.47,28.4,28.41,116400.0,20.28,20.2942,20.2443,20.2514,116400.0
2009-07-16 15:35:00,28.41,28.43,28.36,28.39,91800.0,20.2514,20.2657,20.2158,20.2372,91800.0
2009-07-16 15:40:00,28.39,28.47,28.39,28.43,205000.0,20.2372,20.2942,20.2372,20.2657,205000.0
2009-07-16 15:45:00,28.43,28.5,28.41,28.42,140800.0,20.2657,20.3156,20.2514,20.2586,140800.0
2009-07-16 15:50:00,28.41,28.44,28.29,28.3,216000.0,20.2514,20.2728,20.1659,20.173,216000.0
2009-07-16 15:55:00,28.3,28.31,28.25,28.28,297800.0,20.173,20.1802,20.1374,20.1588,297800.0
2009-07-17 09:30:00,28.16,28.25,28.06,28.24,901400.0,20.0732,20.1374,20.002,20.1303,901400.0
2009-07-17 09:35:00,28.25,28.31,28.23,28.23,89200.0,20.1374,20.1802,20.1231,20.1231,89200.0
2009-07-17 09:40:00,28.23,28.3,28.22,28.28,109200.0,20.1231,20.173,20.116,20.1588,109200.0
2009-07-17 09:45:00,28.27,28.28,28.11,28.13,80400.0,20.1516,20.1588,20.0376,20.0519,80400.0
2009-07-17 09:50:00,28.13,28.2,28.13,28.19,143200.0,20.0519,20.1017,20.0519,20.0946,143200.0
2009-07-17 09:55:00,28.2,28.25,28.18,28.2,94400.0,20.1017,20.1374,20.0875,20.1017,94400.0
2009-07-17 10:00:00,28.2,28.34,28.18,28.34,97600.0,20.1017,20.2015,20.0875,20.2015,97600.0
2009-07-17 10:05:00,28.34,28.46,28.34,28.41,120200.0,20.2015,20.2871,20.2015,20.2514,120200.0
2009-07-17 10:10:00,28.42,28.46,28.38,28.45,58200.0,20.2586,20.2871,20.2301,20.28,58200.0
2009-07-17 10:15:00,28.45,28.52,28.41,28.49,91800.0,20.28,20.3299,20.2514,20.3085,91800.0
2009-07-17 10:20:00,28.49,28.57,28.48,28.54,78800.0,20.3085,20.3655,20.3013,20.3441,78800.0
2009-07-17 10:25:00,28.55,28.56,28.5,28.54,49000.0,20.3512,20.3584,20.3156,20.3441,49000.0
2009-07-17 10:30:00,28.54,28.58,28.5,28.57,74000.0,20.3441,20.3726,20.3156,20.3655,74000.0
2009-07-17 10:35:00,28.56,28.63,28.53,28.56,96400.0,20.3584,20.4083,20.337,20.3584,96400.0
2009-07-17 10:40:00,28.55,28.62,28.55,28.57,82200.0,20.3512,20.4011,20.3512,20.3655,82200.0
2009-07-17 10:45:00,28.58,28.59,28.52,28.52,56400.0,20.3726,20.3798,20.3299,20.3299,56400.0
2009-07-17 10:50:00,28.5,28.52,28.47,28.49,96000.0,20.3156,20.3299,20.2942,20.3085,96000.0
2009-07-17 10:55:00,28.49,28.5,28.46,28.46,41000.0,20.3085,20.3156,20.2871,20.2871,41000.0
2009-07-17 11:00:00,28.47,28.5,28.45,28.47,44400.0,20.2942,20.3156,20.28,20.2942,44400.0
2009-07-17 11:05:00,28.48,28.48,28.43,28.43,51600.0,20.3013,20.3013,20.2657,20.2657,51600.0
2009-07-17 11:10:00,28.43,28.45,28.35,28.35,114600.0,20.2657,20.28,20.2087,20.2087,114600.0
2009-07-17 11:15:00,28.35,28.41,28.35,28.38,79000.0,20.2087,20.2514,20.2087,20.2301,79000.0
2009-07-17 11:20:00,28.38,28.4,28.35,28.38,73400.0,20.2301,20.2443,20.2087,20.2301,73400.0
2009-07-17 11:25:00,28.38,28.48,28.35,28.46,75000.0,20.2301,20.3013,20.2087,20.2871,75000.0
2009-07-17 11:30:00,28.45,28.45,28.39,28.45,139600.0,20.28,20.28,20.2372,20.28,139600.0
2009-07-17 11:35:00,28.45,28.47,28.43,28.43,108000.0,20.28,20.2942,20.2657,20.2657,108000.0
2009-07-17 11:40:00,28.43,28.47,28.43,28.46,48000.0,20.2657,20.2942,20.2657,20.2871,48000.0
2009-07-17 11:45:00,28.46,28.57,28.43,28.56,134000.0,20.2871,20.3655,20.2657,20.3584,134000.0
2009-07-17 11:50:00,28.57,28.57,28.52,28.52,95400.0,20.3655,20.3655,20.3299,20.3299,95400.0
2009-07-17 11:55:00,28.52,28.55,28.5,28.5,85800.0,20.3299,20.3512,20.3156,20.3156,85800.0
2009-07-17 12:00:00,28.5,28.52,28.48,28.49,53600.0,20.3156,20.3299,20.3013,20.3085,53600.0
2009-07-17 12:05:00,28.49,28.52,28.48,28.5,68200.0,20.3085,20.3299,20.3013,20.3156,68200.0
2009-07-17 12:10:00,28.5,28.53,28.48,28.53,58000.0,20.3156,20.337,20.3013,20.337,58000.0
2009-07-17 12:15:00,28.52,28.54,28.5,28.52,41000.0,20.3299,20.3441,20.3156,20.3299,41000.0
2009-07-17 12:20:00,28.52,28.58,28.52,28.55,66200.0,20.3299,20.3726,20.3299,20.3512,66200.0
2009-07-17 12:25:00,28.55,28.58,28.55,28.58,63400.0,20.3512,20.3726,20.3512,20.3726,63400.0
2009-07-17 12:30:00,28.58,28.67,28.55,28.65,118400.0,20.3726,20.4368,20.3512,20.4225,118400.0
2009-07-17 12:35:00,28.65,28.68,28.65,28.67,81000.0,20.4225,20.4439,20.4225,20.4368,81000.0
2009-07-17 12:40:00,28.67,28.72,28.67,28.71,55200.0,20.4368,20.4724,20.4368,20.4653,55200.0
2009-07-17 12:45:00,28.72,28.72,28.67,28.7,52600.0,20.4724,20.4724,20.4368,20.4582,52600.0
2009-07-17 12:50:00,28.69,28.7,28.59,28.61,82800.0,20.451,20.4582,20.3798,20.394,82800.0
2009-07-17 12:55:00,28.59,28.6,28.58,28.6,41800.0,20.3798,20.3869,20.3726,20.3869,41800.0
2009-07-17 13:00:00,28.59,28.64,28.58,28.63,55600.0,20.3798,20.4154,20.3726,20.4083,55600.0
2009-07-17 13:05:00,28.63,28.67,28.63,28.65,32800.0,20.4083,20.4368,20.4083,20.4225,32800.0
2009-07-17 13:10:00,28.65,28.65,28.62,28.64,36600.0,20.4225,20.4225,20.4011,20.4154,36600.0
2009-07-17 13:15:00,28.63,28.65,28.63,28.65,23800.0,20.4083,20.4225,20.4083,20.4225,23800.0
2009-07-17 13:20:00,28.65,28.67,28.65,28.65,58400.0,20.4225,20.4368,20.4225,20.4225,58400.0
2009-07-17 13:25:00,28.65,28.68,28.65,28.68,51800.0,20.4225,20.4439,20.4225,20.4439,51800.0
2009-07-17 13:30:00,28.68,28.69,28.66,28.68,61000.0,20.4439,20.451,20.4297,20.4439,61000.0
2009-07-17 13:35:00,28.68,28.77,28.68,28.73,94000.0,20.4439,20.5081,20.4439,20.4795,94000.0
2009-07-17 13:40:00,28.72,28.75,28.69,28.74,45000.0,20.4724,20.4938,20.451,20.4867,45000.0
2009-07-17 13:45:00,28.75,28.75,28.7,28.74,65400.0,20.4938,20.4938,20.4582,20.4867,65400.0
2009-07-17 13:50:00,28.73,28.73,28.67,28.68,46200.0,20.4795,20.4795,20.4368,20.4439,46200.0
2009-07-17 13:55:00,28.68,28.71,28.67,28.67,62200.0,20.4439,20.4653,20.4368,20.4368,62200.0
2009-07-17 14:00:00,28.66,28.67,28.65,28.66,42200.0,20.4297,20.4368,20.4225,20.4297,42200.0
2009-07-17 14:05:00,28.65,28.65,28.63,28.63,27400.0,20.4225,20.4225,20.4083,20.4083,27400.0
2009-07-17 14:10:00,28.63,28.65,28.59,28.6,100400.0,20.4083,20.4225,20.3798,20.3869,100400.0
2009-07-17 14:15:00,28.6,28.61,28.59,28.61,86000.0,20.3869,20.394,20.3798,20.394,86000.0
2009-07-17 14:20:00,28.61,28.61,28.56,28.58,114800.0,20.394,20.394,20.3584,20.3726,114800.0
2009-07-17 14:25:00,28.58,28.6,28.58,28.58,44000.0,20.3726,20.3869,20.3726,20.3726,44000.0
2009-07-17 14:30:00,28.59,28.61,28.59,28.6,71000.0,20.3798,20.394,20.3798,20.3869,71000.0
2009-07-17 14:35:00,28.6,28.63,28.6,28.61,55600.0,20.3869,20.4083,20.3869,20.394,55600.0
2009-07-17 14:40:00,28.61,28.65,28.61,28.61,60600.0,20.394,20.4225,20.394,20.394,60600.0
2009-07-17 14:45:00,28.61,28.62,28.56,28.57,58000.0,20.394,20.4011,20.3584,20.3655,58000.0
2009-07-17 14:50:00,28.57,28.59,28.54,28.56,90000.0,20.3655,20.3798,20.3441,20.3584,90000.0
2009-07-17 14:55:00,28.55,28.57,28.51,28.56,87800.0,20.3512,20.3655,20.3227,20.3584,87800.0
2009-07-17 15:00:00,28.56,28.58,28.54,28.55,42200.0,20.3584,20.3726,20.3441,20.3512,42200.0
2009-07-17 15:05:00,28.54,28.57,28.52,28.55,61600.0,20.3441,20.3655,20.3299,20.3512,61600.0
2009-07-17 15:10:00,28.56,28.56,28.52,28.55,63000.0,20.3584,20.3584,20.3299,20.3512,63000.0
2009-07-17 15:15:00,28.55,28.56,28.5,28.52,177400.0,20.3512,20.3584,20.3156,20.3299,177400.0
2009-07-17 15:20:00,28.52,28.54,28.48,28.49,105200.0,20.3299,20.3441,20.3013,20.3085,105200.0
2009-07-17 15:25:00,28.49,28.5,28.45,28.45,121200.0,20.3085,20.3156,20.28,20.28,121200.0
2009-07-17 15:30:00,28.45,28.46,28.4,28.42,202600.0,20.28,20.2871,20.2443,20.2586,202600.0
2009-07-17 15:35:00,28.42,28.46,28.36,28.38,171600.0,20.2586,20.2871,20.2158,20.2301,171600.0
2009-07-17 15:40:00,28.38,28.45,28.37,28.45,184000.0,20.2301,20.28,20.2229,20.28,184000.0
2009-07-17 15:45:00,28.45,28.48,28.42,28.44,182400.0,20.28,20.3013,20.2586,20.2728,182400.0
2009-07-17 15:50:00,28.45,28.5,28.43,28.45,271000.0,20.28,20.3156,20.2657,20.28,271000.0
2009-07-17 15:55:00,28.45,28.46,28.41,28.43,262000.0,20.28,20.2871,20.2514,20.2657,262000.0
2009-07-20 09:30:00,28.61,28.83,28.61,28.83,118400.0,20.394,20.5508,20.394,20.5508,118400.0
2009-07-20 09:35:00,28.87,29.21,28.85,29.17,227800.0,20.5793,20.8217,20.5651,20.7932,227800.0
2009-07-20 09:40:00,29.18,29.18,29.04,29.06,159600.0,20.8003,20.8003,20.7005,20.7148,159600.0
2009-07-20 09:45:00,29.07,29.32,29.07,29.32,224800.0,20.7219,20.9001,20.7219,20.9001,224800.0
2009-07-20 09:50:00,29.32,29.41,29.3,29.33,189800.0,20.9001,20.9643,20.8859,20.9072,189800.0
2009-07-20 09:55:00,29.32,29.33,29.22,29.26,105200.0,20.9001,20.9072,20.8288,20.8573,105200.0
2009-07-20 10:00:00,29.27,29.48,29.27,29.48,132200.0,20.8645,21.0142,20.8645,21.0142,132200.0
2009-07-20 10:05:00,29.48,29.54,29.42,29.47,336200.0,21.0142,21.0569,20.9714,21.007,336200.0
2009-07-20 10:10:00,29.47,29.51,29.33,29.36,301200.0,21.007,21.0356,20.9072,20.9286,301200.0
2009-07-20 10:15:00,29.37,29.39,29.31,29.34,84800.0,20.9358,20.95,20.893,20.9144,84800.0
2009-07-20 10:20:00,29.34,29.34,29.25,29.28,113000.0,20.9144,20.9144,20.8502,20.8716,113000.0
2009-07-20 10:25:00,29.28,29.28,29.21,29.24,180600.0,20.8716,20.8716,20.8217,20.8431,180600.0
2009-07-20 10:30:00,29.24,29.33,29.21,29.23,557600.0,20.8431,20.9072,20.8217,20.836,557600.0
2009-07-20 10:35:00,29.22,29.25,29.14,29.15,154600.0,20.8288,20.8502,20.7718,20.7789,154600.0
2009-07-20 10:40:00,29.15,29.15,29.05,29.06,155600.0,20.7789,20.7789,20.7077,20.7148,155600.0
2009-07-20 10:45:00,29.07,29.07,28.92,28.92,197600.0,20.7219,20.7219,20.615,20.615,197600.0
2009-07-20 10:50:00,28.93,28.93,28.86,28.89,223600.0,20.6221,20.6221,20.5722,20.5936,223600.0
2009-07-20 10:55:00,28.88,28.98,28.87,28.96,146400.0,20.5865,20.6578,20.5793,20.6435,146400.0
2009-07-20 11:00:00,28.97,29.02,28.93,28.97,341800.0,20.6506,20.6863,20.6221,20.6506,341800.0
2009-07-20 11:05:00,28.96,28.96,28.89,28.9,162000.0,20.6435,20.6435,20.5936,20.6007,162000.0
2009-07-20 11:10:00,28.89,28.95,28.89,28.92,105800.0,20.5936,20.6364,20.5936,20.615,105800.0
2009-07-20 11:15:00,28.92,28.96,28.88,28.88,166400.0,20.615,20.6435,20.5865,20.5865,166400.0
2009-07-20 11:20:00,28.88,28.92,28.86,28.87,27600.0,20.5865,20.615,20.5722,20.5793,27600.0
2009-07-20 11:25:00,28.88,28.96,28.88,28.96,56200.0,20.5865,20.6435,20.5865,20.6435,56200.0
2009-07-20 11:30:00,28.96,29.08,28.96,29.03,93400.0,20.6435,20.729,20.6435,20.6934,93400.0
2009-07-20 11:35:00,29.02,29.05,28.98,28.99,42200.0,20.6863,20.7077,20.6578,20.6649,42200.0
2009-07-20 11:40:00,28.99,28.99,28.89,28.92,51400.0,20.6649,20.6649,20.5936,20.615,51400.0
2009-07-20 11:45:00,28.91,28.91,28.88,28.88,43400.0,20.6079,20.6079,20.5865,20.5865,43400.0
2009-07-20 11:50:00,28.89,28.9,28.86,28.9,43800.0,20.5936,20.6007,20.5722,20.6007,43800.0
2009-07-20 11:55:00,28.9,28.91,28.88,28.89,39400.0,20.6007,20.6079,20.5865,20.5936,39400.0
2009-07-20 12:00:00,28.89,28.96,28.87,28.9,88400.0,20.5936,20.6435,20.5793,20.6007,88400.0
2009-07-20 12:05:00,28.9,28.97,28.9,28.94,74200.0,20.6007,20.6506,20.6007,20.6292,74200.0
2009-07-20 12:10:00,28.94,28.97,28.93,28.95,43200.0,20.6292,20.6506,20.6221,20.6364,43200.0
2009-07-20 12:15:00,28.95,28.97,28.95,28.96,34600.0,20.6364,20.6506,20.6364,20.6435,34600.0
2009-07-20 12:20:00,28.96,28.97,28.94,28.95,34200.0,20.6435,20.6506,20.6292,20.6364,34200.0
2009-07-20 12:25:00,28.95,29.0,28.93,29.0,48200.0,20.6364,20.672,20.6221,20.672,48200.0
2009-07-20 12:30:00,29.0,29.07,29.0,29.0,37600.0,20.672,20.7219,20.672,20.672,37600.0
2009-07-20 12:35:00,29.0,29.04,28.99,29.04,39200.0,20.672,20.7005,20.6649,20.7005,39200.0
2009-07-20 12:40:00,29.04,29.1,29.03,29.1,42600.0,20.7005,20.7433,20.6934,20.7433,42600.0
2009-07-20 12:45:00,29.1,29.11,29.08,29.08,16200.0,20.7433,20.7504,20.729,20.729,16200.0
2009-07-20 12:50:00,29.08,29.09,29.06,29.07,24400.0,20.729,20.7362,20.7148,20.7219,24400.0
2009-07-20 12:55:00,29.07,29.08,29.02,29.02,33000.0,20.7219,20.729,20.6863,20.6863,33000.0
2009-07-20 13:00:00,29.02,29.08,29.01,29.03,46400.0,20.6863,20.729,20.6791,20.6934,46400.0
2009-07-20 13:05:00,29.03,29.04,28.98,28.98,72600.0,20.6934,20.7005,20.6578,20.6578,72600.0
2009-07-20 13:10:00,28.98,29.0,28.89,28.9,80800.0,20.6578,20.672,20.5936,20.6007,80800.0
2009-07-20 13:15:00,28.92,28.92,28.89,28.89,82000.0,20.615,20.615,20.5936,20.5936,82000.0
2009-07-20 13:20:00,28.89,28.93,28.88,28.93,48200.0,20.5936,20.6221,20.5865,20.6221,48200.0
2009-07-20 13:25:00,28.92,28.92,28.89,28.9,44200.0,20.615,20.615,20.5936,20.6007,44200.0
2009-07-20 13:30:00,28.89,28.93,28.87,28.93,41400.0,20.5936,20.6221,20.5793,20.6221,41400.0
2009-07-20 13:35:00,28.93,28.98,28.92,28.93,68000.0,20.6221,20.6578,20.615,20.6221,68000.0
2009-07-20 13:40:00,28.94,28.95,28.93,28.93,50200.0,20.6292,20.6364,20.6221,20.6221,50200.0
2009-07-20 13:45:00,28.93,28.96,28.92,28.95,44000.0,20.6221,20.6435,20.615,20.6364,44000.0
2009-07-20 13:50:00,28.94,28.96,28.93,28.95,55000.0,20.6292,20.6435,20.6221,20.6364,55000.0
2009-07-20 13:55:00,28.95,28.98,28.93,28.96,37600.0,20.6364,20.6578,20.6221,20.6435,37600.0
2009-07-20 14:00:00,28.96,28.97,28.93,28.93,71200.0,20.6435,20.6506,20.6221,20.6221,71200.0
2009-07-20 14:05:00,28.93,28.97,28.93,28.95,61400.0,20.6221,20.6506,20.6221,20.6364,61400.0
2009-07-20 14:10:00,28.95,28.98,28.94,28.96,68400.0,20.6364,20.6578,20.6292,20.6435,68400.0
2009-07-20 14:15:00,28.96,29.0,28.96,28.97,86200.0,20.6435,20.672,20.6435,20.6506,86200.0
2009-07-20 14:20:00,28.98,28.98,28.9,28.93,84600.0,20.6578,20.6578,20.6007,20.6221,84600.0
2009-07-20 14:25:00,28.92,28.92,28.86,28.89,96200.0,20.615,20.615,20.5722,20.5936,96200.0
2009-07-20 14:30:00,28.89,28.95,28.89,28.92,74800.0,20.5936,20.6364,20.5936,20.615,74800.0
2009-07-20 14:35:00,28.92,28.98,28.88,28.88,78400.0,20.615,20.6578,20.5865,20.5865,78400.0
2009-07-20 14:40:00,28.88,28.89,28.8,28.85,165600.0,20.5865,20.5936,20.5294,20.5651,165600.0
2009-07-20 14:45:00,28.86,28.89,28.83,28.86,87200.0,20.5722,20.5936,20.5508,20.5722,87200.0
2009-07-20 14:50:00,28.86,28.87,28.84,28.85,60800.0,20.5722,20.5793,20.558,20.5651,60800.0
2009-07-20 14:55:00,28.86,28.91,28.84,28.9,92800.0,20.5722,20.6079,20.558,20.6007,92800.0
2009-07-20 15:00:00,28.9,29.04,28.9,29.02,123400.0,20.6007,20.7005,20.6007,20.6863,123400.0
2009-07-20 15:05:00,29.02,29.11,29.0,29.11,135400.0,20.6863,20.7504,20.672,20.7504,135400.0
2009-07-20 15:10:00,29.1,29.12,29.02,29.07,86000.0,20.7433,20.7576,20.6863,20.7219,86000.0
2009-07-20 15:15:00,29.07,29.09,29.0,29.01,85600.0,20.7219,20.7362,20.672,20.6791,85600.0
2009-07-20 15:20:00,29.01,29.08,29.0,29.08,70000.0,20.6791,20.729,20.672,20.729,70000.0
2009-07-20 15:25:00,29.08,29.1,29.04,29.05,98800.0,20.729,20.7433,20.7005,20.7077,98800.0
2009-07-20 15:30:00,29.05,29.06,29.0,29.05,153600.0,20.7077,20.7148,20.672,20.7077,153600.0
2009-07-20 15:35:00,29.05,29.1,29.02,29.06,136000.0,20.7077,20.7433,20.6863,20.7148,136000.0
2009-07-20 15:40:00,29.06,29.15,29.05,29.09,211600.0,20.7148,20.7789,20.7077,20.7362,211600.0
2009-07-20 15:45:00,29.09,29.1,29.05,29.06,135200.0,20.7362,20.7433,20.7077,20.7148,135200.0
2009-07-20 15:50:00,29.06,29.19,29.06,29.18,264000.0,20.7148,20.8074,20.7148,20.8003,264000.0
2009-07-20 15:55:00,29.18,29.18,29.09,29.11,589000.0,20.8003,20.8003,20.7362,20.7504,589000.0
2009-07-21 09:30:00,29.57,29.75,29.47,29.64,324800.0,21.0783,21.2066,21.007,21.1282,324800.0
2009-07-21 09:35:00,29.65,29.81,29.56,29.75,206000.0,21.1354,21.2494,21.0712,21.2066,206000.0
2009-07-21 09:40:00,29.75,29.8,29.49,29.49,154800.0,21.2066,21.2423,21.0213,21.0213,154800.0
2009-07-21 09:45:00,29.49,29.62,29.38,29.61,203200.0,21.0213,21.114,20.9429,21.1068,203200.0
2009-07-21 09:50:00,29.61,29.68,29.5,29.67,262800.0,21.1068,21.1567,21.0284,21.1496,262800.0
2009-07-21 09:55:00,29.65,29.77,29.64,29.64,117000.0,21.1354,21.2209,21.1282,21.1282,117000.0
2009-07-21 10:00:00,29.64,29.74,29.42,29.53,254200.0,21.1282,21.1995,20.9714,21.0498,254200.0
2009-07-21 10:05:00,29.53,29.54,29.37,29.39,185200.0,21.0498,21.0569,20.9358,20.95,185200.0
2009-07-21 10:10:00,29.39,29.43,29.25,29.43,140600.0,20.95,20.9785,20.8502,20.9785,140600.0
2009-07-21 10:15:00,29.43,29.5,29.38,29.49,81200.0,20.9785,21.0284,20.9429,21.0213,81200.0
2009-07-21 10:20:00,29.5,29.54,29.35,29.41,77800.0,21.0284,21.0569,20.9215,20.9643,77800.0
2009-07-21 10:25:00,29.4,29.5,29.37,29.5,78800.0,20.9571,21.0284,20.9358,21.0284,78800.0
2009-07-21 10:30:00,29.52,29.59,29.48,29.59,125600.0,21.0427,21.0926,21.0142,21.0926,125600.0
2009-07-21 10:35:00,29.58,29.72,29.54,29.68,201600.0,21.0855,21.1852,21.0569,21.1567,201600.0
2009-07-21 10:40:00,29.68,29.68,29.54,29.59,88000.0,21.1567,21.1567,21.0569,21.0926,88000.0
2009-07-21 10:45:00,29.6,29.61,29.5,29.5,79600.0,21.0997,21.1068,21.0284,21.0284,79600.0
2009-07-21 10:50:00,29.49,29.53,29.4,29.52,70400.0,21.0213,21.0498,20.9571,21.0427,70400.0
2009-07-21 10:55:00,29.52,29.63,29.5,29.63,62400.0,21.0427,21.1211,21.0284,21.1211,62400.0
2009-07-21 11:00:00,29.63,29.68,29.56,29.59,73400.0,21.1211,21.1567,21.0712,21.0926,73400.0
2009-07-21 11:05:00,29.59,29.68,29.51,29.68,67200.0,21.0926,21.1567,21.0356,21.1567,67200.0
2009-07-21 11:10:00,29.68,29.69,29.49,29.55,71400.0,21.1567,21.1639,21.0213,21.0641,71400.0
2009-07-21 11:15:00,29.56,29.62,29.52,29.56,84000.0,21.0712,21.114,21.0427,21.0712,84000.0
2009-07-21 11:20:00,29.57,29.59,29.48,29.5,92200.0,21.0783,21.0926,21.0142,21.0284,92200.0
2009-07-21 11:25:00,29.5,29.5,29.36,29.38,150000.0,21.0284,21.0284,20.9286,20.9429,150000.0
2009-07-21 11:30:00,29.36,29.37,29.29,29.37,134400.0,20.9286,20.9358,20.8787,20.9358,134400.0
2009-07-21 11:35:00,29.36,29.36,29.28,29.3,81200.0,20.9286,20.9286,20.8716,20.8859,81200.0
2009-07-21 11:40:00,29.29,29.3,29.13,29.14,186600.0,20.8787,20.8859,20.7647,20.7718,186600.0
2009-07-21 11:45:00,29.14,29.15,29.05,29.07,116000.0,20.7718,20.7789,20.7077,20.7219,116000.0
2009-07-21 11:50:00,29.08,29.11,29.05,29.08,59600.0,20.729,20.7504,20.7077,20.729,59600.0
2009-07-21 11:55:00,29.07,29.08,28.93,28.95,120000.0,20.7219,20.729,20.6221,20.6364,120000.0
2009-07-21 12:00:00,28.95,29.11,28.94,29.1,123800.0,20.6364,20.7504,20.6292,20.7433,123800.0
2009-07-21 12:05:00,29.09,29.09,29.0,29.06,60000.0,20.7362,20.7362,20.672,20.7148,60000.0
2009-07-21 12:10:00,29.06,29.18,29.05,29.18,65800.0,20.7148,20.8003,20.7077,20.8003,65800.0
2009-07-21 12:15:00,29.17,29.22,29.13,29.13,48000.0,20.7932,20.8288,20.7647,20.7647,48000.0
2009-07-21 12:20:00,29.13,29.13,28.95,28.96,148800.0,20.7647,20.7647,20.6364,20.6435,148800.0
2009-07-21 12:25:00,28.95,29.11,28.95,29.0,111800.0,20.6364,20.7504,20.6364,20.672,111800.0
2009-07-21 12:30:00,29.0,29.0,28.92,28.92,42000.0,20.672,20.672,20.615,20.615,42000.0
2009-07-21 12:35:00,28.92,29.02,28.88,29.0,101400.0,20.615,20.6863,20.5865,20.672,101400.0
2009-07-21 12:40:00,29.0,29.05,29.0,29.0,101600.0,20.672,20.7077,20.672,20.672,101600.0
2009-07-21 12:45:00,29.0,29.02,28.97,28.97,36200.0,20.672,20.6863,20.6506,20.6506,36200.0
2009-07-21 12:50:00,28.97,29.5,28.95,28.97,55800.0,20.6506,21.0284,20.6364,20.6506,55800.0
2009-07-21 12:55:00,28.98,29.0,28.96,29.0,39400.0,20.6578,20.672,20.6435,20.672,39400.0
2009-07-21 13:00:00,29.0,29.02,28.97,29.0,56200.0,20.672,20.6863,20.6506,20.672,56200.0
2009-07-21 13:05:00,29.0,29.11,28.87,28.92,111800.0,20.672,20.7504,20.5793,20.615,111800.0
2009-07-21 13:10:00,28.93,29.11,28.93,28.99,116600.0,20.6221,20.7504,20.6221,20.6649,116600.0
2009-07-21 13:15:00,29.0,29.11,29.0,29.11,89800.0,20.672,20.7504,20.672,20.7504,89800.0
2009-07-21 13:20:00,29.11,29.12,29.07,29.11,119200.0,20.7504,20.7576,20.7219,20.7504,119200.0
2009-07-21 13:25:00,29.12,29.16,29.11,29.16,56800.0,20.7576,20.7861,20.7504,20.7861,56800.0
2009-07-21 13:30:00,29.17,29.19,29.16,29.16,43600.0,20.7932,20.8074,20.7861,20.7861,43600.0
2009-07-21 13:35:00,29.17,29.18,29.15,29.18,46800.0,20.7932,20.8003,20.7789,20.8003,46800.0
2009-07-21 13:40:00,29.18,29.24,29.18,29.19,48800.0,20.8003,20.8431,20.8003,20.8074,48800.0
2009-07-21 13:45:00,29.19,29.26,29.18,29.2,45000.0,20.8074,20.8573,20.8003,20.8146,45000.0
2009-07-21 13:50:00,29.18,29.23,29.15,29.15,58400.0,20.8003,20.836,20.7789,20.7789,58400.0
2009-07-21 13:55:00,29.15,29.18,29.15,29.17,24800.0,20.7789,20.8003,20.7789,20.7932,24800.0
2009-07-21 14:00:00,29.18,29.24,29.17,29.24,42200.0,20.8003,20.8431,20.7932,20.8431,42200.0
2009-07-21 14:05:00,29.23,29.24,29.17,29.21,44800.0,20.836,20.8431,20.7932,20.8217,44800.0
2009-07-21 14:10:00,29.21,29.27,29.2,29.25,52200.0,20.8217,20.8645,20.8146,20.8502,52200.0
2009-07-21 14:15:00,29.25,29.25,29.21,29.21,45800.0,20.8502,20.8502,20.8217,20.8217,45800.0
2009-07-21 14:20:00,29.21,29.25,29.18,29.23,38600.0,20.8217,20.8502,20.8003,20.836,38600.0
2009-07-21 14:25:00,29.24,29.24,29.18,29.2,57200.0,20.8431,20.8431,20.8003,20.8146,57200.0
2009-07-21 14:30:00,29.2,29.2,29.11,29.11,58800.0,20.8146,20.8146,20.7504,20.7504,58800.0
2009-07-21 14:35:00,29.11,29.18,29.11,29.15,83200.0,20.7504,20.8003,20.7504,20.7789,83200.0
2009-07-21 14:40:00,29.15,29.16,29.09,29.11,51400.0,20.7789,20.7861,20.7362,20.7504,51400.0
2009-07-21 14:45:00,29.13,29.19,29.13,29.16,111400.0,20.7647,20.8074,20.7647,20.7861,111400.0
2009-07-21 14:50:00,29.17,29.28,29.16,29.26,194400.0,20.7932,20.8716,20.7861,20.8573,194400.0
2009-07-21 14:55:00,29.25,29.27,29.2,29.25,86000.0,20.8502,20.8645,20.8146,20.8502,86000.0
2009-07-21 15:00:00,29.25,29.3,29.23,29.26,107200.0,20.8502,20.8859,20.836,20.8573,107200.0
2009-07-21 15:05:00,29.27,29.29,29.22,29.23,86000.0,20.8645,20.8787,20.8288,20.836,86000.0
2009-07-21 15:10:00,29.24,29.3,29.23,29.28,63000.0,20.8431,20.8859,20.836,20.8716,63000.0
2009-07-21 15:15:00,29.27,29.32,29.25,29.31,60600.0,20.8645,20.9001,20.8502,20.893,60600.0
2009-07-21 15:20:00,29.31,29.31,29.25,29.27,57000.0,20.893,20.893,20.8502,20.8645,57000.0
2009-07-21 15:25:00,29.27,29.31,29.25,29.29,89800.0,20.8645,20.893,20.8502,20.8787,89800.0
2009-07-21 15:30:00,29.3,29.32,29.29,29.31,141400.0,20.8859,20.9001,20.8787,20.893,141400.0
2009-07-21 15:35:00,29.31,29.33,29.27,29.33,124000.0,20.893,20.9072,20.8645,20.9072,124000.0
2009-07-21 15:40:00,29.33,29.35,29.29,29.3,165400.0,20.9072,20.9215,20.8787,20.8859,165400.0
2009-07-21 15:45:00,29.3,29.3,29.23,29.23,179400.0,20.8859,20.8859,20.836,20.836,179400.0
2009-07-21 15:50:00,29.23,29.27,29.21,29.24,207000.0,20.836,20.8645,20.8217,20.8431,207000.0
2009-07-21 15:55:00,29.24,29.32,29.24,29.32,233400.0,20.8431,20.9001,20.8431,20.9001,233400.0
2009-07-22 09:30:00,29.08,29.22,28.96,29.17,135000.0,20.729,20.8288,20.6435,20.7932,135000.0
2009-07-22 09:35:00,29.18,29.33,29.04,29.33,139400.0,20.8003,20.9072,20.7005,20.9072,139400.0
2009-07-22 09:40:00,29.33,29.58,29.31,29.56,159200.0,20.9072,21.0855,20.893,21.0712,159200.0
2009-07-22 09:45:00,29.56,29.7,29.54,29.62,289200.0,21.0712,21.171,21.0569,21.114,289200.0
2009-07-22 09:50:00,29.63,29.83,29.61,29.78,185400.0,21.1211,21.2637,21.1068,21.228,185400.0
2009-07-22 09:55:00,29.77,29.8,29.6,29.64,101000.0,21.2209,21.2423,21.0997,21.1282,101000.0
2009-07-22 10:00:00,29.65,29.77,29.65,29.75,103600.0,21.1354,21.2209,21.1354,21.2066,103600.0
2009-07-22 10:05:00,29.75,29.86,29.73,29.84,130800.0,21.2066,21.285,21.1924,21.2708,130800.0
2009-07-22 10:10:00,29.86,29.94,29.77,29.79,139400.0,21.285,21.3421,21.2209,21.2351,139400.0
2009-07-22 10:15:00,29.79,29.81,29.72,29.77,85200.0,21.2351,21.2494,21.1852,21.2209,85200.0
2009-07-22 10:20:00,29.77,29.8,29.75,29.8,92600.0,21.2209,21.2423,21.2066,21.2423,92600.0
2009-07-22 10:25:00,29.8,29.8,29.6,29.61,147000.0,21.2423,21.2423,21.0997,21.1068,147000.0
2009-07-22 10:30:00,29.61,29.67,29.45,29.52,162600.0,21.1068,21.1496,20.9928,21.0427,162600.0
2009-07-22 10:35:00,29.5,29.59,29.45,29.58,80400.0,21.0284,21.0926,20.9928,21.0855,80400.0
2009-07-22 10:40:00,29.58,29.69,29.58,29.67,91600.0,21.0855,21.1639,21.0855,21.1496,91600.0
2009-07-22 10:45:00,29.67,29.74,29.66,29.71,105000.0,21.1496,21.1995,21.1425,21.1781,105000.0
2009-07-22 10:50:00,29.7,29.75,29.63,29.68,61000.0,21.171,21.2066,21.1211,21.1567,61000.0
2009-07-22 10:55:00,29.69,29.74,29.67,29.71,85400.0,21.1639,21.1995,21.1496,21.1781,85400.0
2009-07-22 11:00:00,29.71,29.77,29.68,29.77,147600.0,21.1781,21.2209,21.1567,21.2209,147600.0
2009-07-22 11:05:00,29.75,29.81,29.68,29.73,136200.0,21.2066,21.2494,21.1567,21.1924,136200.0
2009-07-22 11:10:00,29.73,29.79,29.64,29.65,78000.0,21.1924,21.2351,21.1282,21.1354,78000.0
2009-07-22 11:15:00,29.65,29.68,29.57,29.6,97200.0,21.1354,21.1567,21.0783,21.0997,97200.0
2009-07-22 11:20:00,29.61,29.61,29.48,29.5,114600.0,21.1068,21.1068,21.0142,21.0284,114600.0
2009-07-22 11:25:00,29.5,29.53,29.45,29.46,104400.0,21.0284,21.0498,20.9928,20.9999,104400.0
2009-07-22 11:30:00,29.46,29.46,29.39,29.39,87200.0,20.9999,20.9999,20.95,20.95,87200.0
2009-07-22 11:35:00,29.38,29.44,29.29,29.3,101000.0,20.9429,20.9857,20.8787,20.8859,101000.0
2009-07-22 11:40:00,29.3,29.3,29.2,29.23,153800.0,20.8859,20.8859,20.8146,20.836,153800.0
2009-07-22 11:45:00,29.22,29.27,29.21,29.25,114400.0,20.8288,20.8645,20.8217,20.8502,114400.0
2009-07-22 11:50:00,29.25,29.3,29.25,29.26,74400.0,20.8502,20.8859,20.8502,20.8573,74400.0
2009-07-22 11:55:00,29.27,29.37,29.25,29.36,76600.0,20.8645,20.9358,20.8502,20.9286,76600.0
2009-07-22 12:00:00,29.36,29.41,29.34,29.4,61200.0,20.9286,20.9643,20.9144,20.9571,61200.0
2009-07-22 12:05:00,29.41,29.41,29.37,29.39,57200.0,20.9643,20.9643,20.9358,20.95,57200.0
2009-07-22 12:10:00,29.39,29.4,29.28,29.31,58200.0,20.95,20.9571,20.8716,20.893,58200.0
2009-07-22 12:15:00,29.31,29.35,29.29,29.35,48000.0,20.893,20.9215,20.8787,20.9215,48000.0
2009-07-22 12:20:00,29.35,29.53,29.35,29.5,166800.0,20.9215,21.0498,20.9215,21.0284,166800.0
2009-07-22 12:25:00,29.5,29.57,29.5,29.55,97400.0,21.0284,21.0783,21.0284,21.0641,97400.0
2009-07-22 12:30:00,29.55,29.55,29.46,29.5,67000.0,21.0641,21.0641,20.9999,21.0284,67000.0
2009-07-22 12:35:00,29.49,29.59,29.48,29.51,134000.0,21.0213,21.0926,21.0142,21.0356,134000.0
2009-07-22 12:40:00,29.51,29.56,29.5,29.56,60000.0,21.0356,21.0712,21.0284,21.0712,60000.0
2009-07-22 12:45:00,29.57,29.57,29.49,29.56,69000.0,21.0783,21.0783,21.0213,21.0712,69000.0
2009-07-22 12:50:00,29.56,29.61,29.52,29.55,47400.0,21.0712,21.1068,21.0427,21.0641,47400.0
2009-07-22 12:55:00,29.55,29.56,29.52,29.56,75400.0,21.0641,21.0712,21.0427,21.0712,75400.0
2009-07-22 13:00:00,29.56,29.6,29.54,29.58,53200.0,21.0712,21.0997,21.0569,21.0855,53200.0
2009-07-22 13:05:00,29.57,29.65,29.57,29.64,46400.0,21.0783,21.1354,21.0783,21.1282,46400.0
2009-07-22 13:10:00,29.65,29.67,29.58,29.6,114200.0,21.1354,21.1496,21.0855,21.0997,114200.0
2009-07-22 13:15:00,29.61,29.67,29.59,29.66,72600.0,21.1068,21.1496,21.0926,21.1425,72600.0
2009-07-22 13:20:00,29.67,29.67,29.54,29.55,108000.0,21.1496,21.1496,21.0569,21.0641,108000.0
2009-07-22 13:25:00,29.54,29.56,29.52,29.56,72600.0,21.0569,21.0712,21.0427,21.0712,72600.0
2009-07-22 13:30:00,29.56,29.6,29.55,29.56,55000.0,21.0712,21.0997,21.0641,21.0712,55000.0
2009-07-22 13:35:00,29.56,29.64,29.55,29.57,61600.0,21.0712,21.1282,21.0641,21.0783,61600.0
2009-07-22 13:40:00,29.56,29.6,29.54,29.56,92200.0,21.0712,21.0997,21.0569,21.0712,92200.0
2009-07-22 13:45:00,29.56,29.63,29.55,29.63,39400.0,21.0712,21.1211,21.0641,21.1211,39400.0
2009-07-22 13:50:00,29.63,29.65,29.58,29.59,57800.0,21.1211,21.1354,21.0855,21.0926,57800.0
2009-07-22 13:55:00,29.59,29.68,29.59,29.68,41000.0,21.0926,21.1567,21.0926,21.1567,41000.0
2009-07-22 14:00:00,29.67,29.72,29.61,29.64,67000.0,21.1496,21.1852,21.1068,21.1282,67000.0
2009-07-22 14:05:00,29.64,30.04,29.61,29.64,492000.0,21.1282,21.4134,21.1068,21.1282,492000.0
2009-07-22 14:10:00,29.63,29.66,29.58,29.65,64400.0,21.1211,21.1425,21.0855,21.1354,64400.0
2009-07-22 14:15:00,29.64,29.71,29.62,29.63,77800.0,21.1282,21.1781,21.114,21.1211,77800.0
2009-07-22 14:20:00,29.63,29.65,29.61,29.64,46800.0,21.1211,21.1354,21.1068,21.1282,46800.0
2009-07-22 14:25:00,29.64,29.73,29.64,29.72,56600.0,21.1282,21.1924,21.1282,21.1852,56600.0
2009-07-22 14:30:00,29.73,29.73,29.69,29.73,109800.0,21.1924,21.1924,21.1639,21.1924,109800.0
2009-07-22 14:35:00,29.72,29.73,29.69,29.69,69800.0,21.1852,21.1924,21.1639,21.1639,69800.0
2009-07-22 14:40:00,29.7,29.78,29.7,29.77,94400.0,21.171,21.228,21.171,21.2209,94400.0
2009-07-22 14:45:00,29.78,29.78,29.7,29.7,72200.0,21.228,21.228,21.171,21.171,72200.0
2009-07-22 14:50:00,29.7,29.78,29.7,29.73,94200.0,21.171,21.228,21.171,21.1924,94200.0
2009-07-22 14:55:00,29.74,29.8,29.73,29.79,71000.0,21.1995,21.2423,21.1924,21.2351,71000.0
2009-07-22 15:00:00,29.78,29.84,29.78,29.8,77800.0,21.228,21.2708,21.228,21.2423,77800.0
2009-07-22 15:05:00,29.8,29.83,29.75,29.77,185800.0,21.2423,21.2637,21.2066,21.2209,185800.0
2009-07-22 15:10:00,29.76,29.77,29.65,29.65,232000.0,21.2138,21.2209,21.1354,21.1354,232000.0
2009-07-22 15:15:00,29.66,29.7,29.6,29.64,172000.0,21.1425,21.171,21.0997,21.1282,172000.0
2009-07-22 15:20:00,29.64,29.66,29.61,29.64,96000.0,21.1282,21.1425,21.1068,21.1282,96000.0
2009-07-22 15:25:00,29.65,29.66,29.55,29.61,146400.0,21.1354,21.1425,21.0641,21.1068,146400.0
2009-07-22 15:30:00,29.61,29.68,29.59,29.63,100600.0,21.1068,21.1567,21.0926,21.1211,100600.0
2009-07-22 15:35:00,29.63,29.63,29.52,29.53,168200.0,21.1211,21.1211,21.0427,21.0498,168200.0
2009-07-22 15:40:00,29.54,29.59,29.47,29.58,166600.0,21.0569,21.0926,21.007,21.0855,166600.0
2009-07-22 15:45:00,29.58,29.65,29.5,29.54,177000.0,21.0855,21.1354,21.0284,21.0569,177000.0
2009-07-22 15:50:00,29.54,29.58,29.51,29.58,136000.0,21.0569,21.0855,21.0356,21.0855,136000.0
2009-07-22 15:55:00,29.59,29.64,29.57,29.59,254200.0,21.0926,21.1282,21.0783,21.0926,254200.0
2009-07-23 09:30:00,29.35,29.76,29.3,29.61,237000.0,20.9215,21.2138,20.8859,21.1068,237000.0
2009-07-23 09:35:00,29.63,29.68,29.43,29.49,266400.0,21.1211,21.1567,20.9785,21.0213,266400.0
2009-07-23 09:40:00,29.49,29.67,29.4,29.57,221800.0,21.0213,21.1496,20.9571,21.0783,221800.0
2009-07-23 09:45:00,29.57,29.66,29.52,29.61,215600.0,21.0783,21.1425,21.0427,21.1068,215600.0
2009-07-23 09:50:00,29.61,29.7,29.6,29.7,175600.0,21.1068,21.171,21.0997,21.171,175600.0
2009-07-23 09:55:00,29.68,30.0,29.67,30.0,241600.0,21.1567,21.3848,21.1496,21.3848,241600.0
2009-07-23 10:00:00,30.0,30.0,29.85,29.99,354400.0,21.3848,21.3848,21.2779,21.3777,354400.0
2009-07-23 10:05:00,30.0,30.54,29.98,30.41,820000.0,21.3848,21.7698,21.3706,21.6771,820000.0
2009-07-23 10:10:00,30.41,30.46,30.31,30.32,163600.0,21.6771,21.7127,21.6058,21.6129,163600.0
2009-07-23 10:15:00,30.33,30.45,30.24,30.35,183200.0,21.6201,21.7056,21.5559,21.6343,183200.0
2009-07-23 10:20:00,30.36,30.47,30.35,30.46,179000.0,21.6415,21.7199,21.6343,21.7127,179000.0
2009-07-23 10:25:00,30.47,30.5,30.42,30.47,194000.0,21.7199,21.7413,21.6842,21.7199,194000.0
2009-07-23 10:30:00,30.48,30.87,30.46,30.86,416600.0,21.727,22.005,21.7127,21.9979,416600.0
2009-07-23 10:35:00,30.83,31.11,30.82,30.94,632600.0,21.9765,22.1761,21.9694,22.0549,632600.0
2009-07-23 10:40:00,30.97,31.01,30.65,30.68,276400.0,22.0763,22.1048,21.8482,21.8696,276400.0
2009-07-23 10:45:00,30.68,30.71,30.54,30.61,309800.0,21.8696,21.8909,21.7698,21.8197,309800.0
2009-07-23 10:50:00,30.63,30.64,30.47,30.5,377600.0,21.8339,21.841,21.7199,21.7413,377600.0
2009-07-23 10:55:00,30.5,30.59,30.47,30.53,173000.0,21.7413,21.8054,21.7199,21.7626,173000.0
2009-07-23 11:00:00,30.52,30.55,30.47,30.5,174200.0,21.7555,21.7769,21.7199,21.7413,174200.0
2009-07-23 11:05:00,30.49,30.5,30.43,30.48,139200.0,21.7341,21.7413,21.6914,21.727,139200.0
2009-07-23 11:10:00,30.48,30.49,30.33,30.34,517200.0,21.727,21.7341,21.6201,21.6272,517200.0
2009-07-23 11:15:00,30.34,30.47,30.34,30.42,140000.0,21.6272,21.7199,21.6272,21.6842,140000.0
2009-07-23 11:20:00,30.43,30.43,30.27,30.3,193400.0,21.6914,21.6914,21.5773,21.5987,193400.0
2009-07-23 11:25:00,30.31,30.53,30.23,30.32,218400.0,21.6058,21.7626,21.5488,21.6129,218400.0
2009-07-23 11:30:00,30.32,30.33,30.27,30.27,83400.0,21.6129,21.6201,21.5773,21.5773,83400.0
2009-07-23 11:35:00,30.27,30.28,30.24,30.25,119200.0,21.5773,21.5844,21.5559,21.563,119200.0
2009-07-23 11:40:00,30.25,30.25,30.07,30.09,439000.0,21.563,21.563,21.4347,21.449,439000.0
2009-07-23 11:45:00,30.09,30.13,30.04,30.13,170400.0,21.449,21.4775,21.4134,21.4775,170400.0
2009-07-23 11:50:00,30.12,30.17,30.08,30.11,222000.0,21.4704,21.506,21.4419,21.4633,222000.0
2009-07-23 11:55:00,30.11,30.13,29.97,29.98,185000.0,21.4633,21.4775,21.3635,21.3706,185000.0
2009-07-23 12:00:00,29.98,30.02,29.93,29.97,241600.0,21.3706,21.3991,21.3349,21.3635,241600.0
2009-07-23 12:05:00,29.97,30.02,29.93,29.98,212400.0,21.3635,21.3991,21.3349,21.3706,212400.0
2009-07-23 12:10:00,29.99,30.01,29.91,30.0,337200.0,21.3777,21.392,21.3207,21.3848,337200.0
2009-07-23 12:15:00,30.0,30.02,29.96,29.99,166600.0,21.3848,21.3991,21.3563,21.3777,166600.0
2009-07-23 12:20:00,30.0,30.0,29.96,30.0,95200.0,21.3848,21.3848,21.3563,21.3848,95200.0
2009-07-23 12:25:00,30.0,30.06,29.96,29.97,168200.0,21.3848,21.4276,21.3563,21.3635,168200.0
2009-07-23 12:30:00,29.98,30.1,29.97,30.08,132400.0,21.3706,21.4561,21.3635,21.4419,132400.0
2009-07-23 12:35:00,30.09,30.11,30.06,30.08,124400.0,21.449,21.4633,21.4276,21.4419,124400.0
2009-07-23 12:40:00,30.09,30.1,30.01,30.01,165400.0,21.449,21.4561,21.392,21.392,165400.0
2009-07-23 12:45:00,30.01,30.07,30.0,30.03,170000.0,21.392,21.4347,21.3848,21.4062,170000.0
2009-07-23 12:50:00,30.03,30.1,30.0,30.08,73600.0,21.4062,21.4561,21.3848,21.4419,73600.0
2009-07-23 12:55:00,30.1,30.17,30.1,30.15,78400.0,21.4561,21.506,21.4561,21.4918,78400.0
2009-07-23 13:00:00,30.15,30.16,30.09,30.11,115000.0,21.4918,21.4989,21.449,21.4633,115000.0
2009-07-23 13:05:00,30.11,30.13,30.06,30.08,66400.0,21.4633,21.4775,21.4276,21.4419,66400.0
2009-07-23 13:10:00,30.08,30.09,30.02,30.03,95200.0,21.4419,21.449,21.3991,21.4062,95200.0
2009-07-23 13:15:00,30.03,30.04,29.99,30.03,104200.0,21.4062,21.4134,21.3777,21.4062,104200.0
2009-07-23 13:20:00,30.02,30.03,29.99,30.0,99800.0,21.3991,21.4062,21.3777,21.3848,99800.0
2009-07-23 13:25:00,30.0,30.02,29.93,29.97,157200.0,21.3848,21.3991,21.3349,21.3635,157200.0
2009-07-23 13:30:00,29.97,30.02,29.97,30.0,68000.0,21.3635,21.3991,21.3635,21.3848,68000.0
2009-07-23 13:35:00,30.0,30.08,30.0,30.04,126600.0,21.3848,21.4419,21.3848,21.4134,126600.0
2009-07-23 13:40:00,30.05,30.05,29.61,29.74,875200.0,21.4205,21.4205,21.1068,21.1995,875200.0
2009-07-23 13:45:00,29.74,29.79,29.67,29.68,241000.0,21.1995,21.2351,21.1496,21.1567,241000.0
2009-07-23 13:50:00,29.68,29.68,29.53,29.61,264400.0,21.1567,21.1567,21.0498,21.1068,264400.0
2009-07-23 13:55:00,29.61,29.65,29.59,29.6,132800.0,21.1068,21.1354,21.0926,21.0997,132800.0
2009-07-23 14:00:00,29.6,29.61,29.58,29.6,186400.0,21.0997,21.1068,21.0855,21.0997,186400.0
2009-07-23 14:05:00,29.6,29.62,29.54,29.55,154600.0,21.0997,21.114,21.0569,21.0641,154600.0
2009-07-23 14:10:00,29.55,29.62,29.49,29.59,228600.0,21.0641,21.114,21.0213,21.0926,228600.0
2009-07-23 14:15:00,29.58,29.59,29.55,29.58,113400.0,21.0855,21.0926,21.0641,21.0855,113400.0
2009-07-23 14:20:00,29.58,29.61,29.56,29.61,127600.0,21.0855,21.1068,21.0712,21.1068,127600.0
2009-07-23 14:25:00,29.61,29.71,29.6,29.68,171000.0,21.1068,21.1781,21.0997,21.1567,171000.0
2009-07-23 14:30:00,29.68,29.71,29.68,29.7,178600.0,21.1567,21.1781,21.1567,21.171,178600.0
2009-07-23 14:35:00,29.69,29.78,29.69,29.75,142800.0,21.1639,21.228,21.1639,21.2066,142800.0
2009-07-23 14:40:00,29.75,29.79,29.74,29.79,96800.0,21.2066,21.2351,21.1995,21.2351,96800.0
2009-07-23 14:45:00,29.8,29.92,29.8,29.86,92400.0,21.2423,21.3278,21.2423,21.285,92400.0
2009-07-23 14:50:00,29.86,29.86,29.8,29.83,81000.0,21.285,21.285,21.2423,21.2637,81000.0
2009-07-23 14:55:00,29.83,29.89,29.83,29.89,67600.0,21.2637,21.3064,21.2637,21.3064,67600.0
2009-07-23 15:00:00,29.87,29.89,29.86,29.88,148800.0,21.2922,21.3064,21.285,21.2993,148800.0
2009-07-23 15:05:00,29.88,29.9,29.83,29.83,113400.0,21.2993,21.3136,21.2637,21.2637,113400.0
2009-07-23 15:10:00,29.84,29.88,29.78,29.87,162800.0,21.2708,21.2993,21.228,21.2922,162800.0
2009-07-23 15:15:00,29.88,29.93,29.86,29.88,110600.0,21.2993,21.3349,21.285,21.2993,110600.0
2009-07-23 15:20:00,29.88,29.89,29.85,29.86,120400.0,21.2993,21.3064,21.2779,21.285,120400.0
2009-07-23 15:25:00,29.86,29.86,29.83,29.85,159400.0,21.285,21.285,21.2637,21.2779,159400.0
2009-07-23 15:30:00,29.85,29.86,29.82,29.82,194000.0,21.2779,21.285,21.2565,21.2565,194000.0
2009-07-23 15:35:00,29.82,29.82,29.74,29.75,182800.0,21.2565,21.2565,21.1995,21.2066,182800.0
2009-07-23 15:40:00,29.74,29.77,29.69,29.7,320000.0,21.1995,21.2209,21.1639,21.171,320000.0
2009-07-23 15:45:00,29.71,29.71,29.5,29.51,443200.0,21.1781,21.1781,21.0284,21.0356,443200.0
2009-07-23 15:50:00,29.51,29.53,29.43,29.47,584600.0,21.0356,21.0498,20.9785,21.007,584600.0
2009-07-23 15:55:00,29.47,29.58,29.45,29.54,539800.0,21.007,21.0855,20.9928,21.0569,539800.0
2009-07-24 09:30:00,29.36,29.49,29.21,29.25,372600.0,20.9286,21.0213,20.8217,20.8502,372600.0
2009-07-24 09:35:00,29.23,29.49,29.18,29.43,366200.0,20.836,21.0213,20.8003,20.9785,366200.0
2009-07-24 09:40:00,29.43,29.5,29.38,29.39,214800.0,20.9785,21.0284,20.9429,20.95,214800.0
2009-07-24 09:45:00,29.4,29.49,29.19,29.25,202800.0,20.9571,21.0213,20.8074,20.8502,202800.0
2009-07-24 09:50:00,29.25,29.43,29.22,29.33,263600.0,20.8502,20.9785,20.8288,20.9072,263600.0
2009-07-24 09:55:00,29.33,29.36,29.1,29.15,232000.0,20.9072,20.9286,20.7433,20.7789,232000.0
2009-07-24 10:00:00,29.15,29.22,29.06,29.09,236800.0,20.7789,20.8288,20.7148,20.7362,236800.0
2009-07-24 10:05:00,29.1,29.18,29.02,29.02,270200.0,20.7433,20.8003,20.6863,20.6863,270200.0
2009-07-24 10:10:00,29.02,29.02,28.93,28.97,403000.0,20.6863,20.6863,20.6221,20.6506,403000.0
2009-07-24 10:15:00,28.96,28.98,28.92,28.93,293200.0,20.6435,20.6578,20.615,20.6221,293200.0
2009-07-24 10:20:00,28.93,28.96,28.71,28.71,238200.0,20.6221,20.6435,20.4653,20.4653,238200.0
2009-07-24 10:25:00,28.71,28.72,28.54,28.6,428000.0,20.4653,20.4724,20.3441,20.3869,428000.0
2009-07-24 10:30:00,28.6,28.66,28.58,28.63,266400.0,20.3869,20.4297,20.3726,20.4083,266400.0
2009-07-24 10:35:00,28.63,28.63,28.38,28.38,305400.0,20.4083,20.4083,20.2301,20.2301,305400.0
2009-07-24 10:40:00,28.39,28.48,28.18,28.2,476600.0,20.2372,20.3013,20.0875,20.1017,476600.0
2009-07-24 10:45:00,28.19,28.35,28.14,28.31,299800.0,20.0946,20.2087,20.059,20.1802,299800.0
2009-07-24 10:50:00,28.32,28.42,28.31,28.39,296000.0,20.1873,20.2586,20.1802,20.2372,296000.0
2009-07-24 10:55:00,28.38,28.42,28.25,28.31,206200.0,20.2301,20.2586,20.1374,20.1802,206200.0
2009-07-24 11:00:00,28.31,28.39,28.28,28.35,146400.0,20.1802,20.2372,20.1588,20.2087,146400.0
2009-07-24 11:05:00,28.36,28.51,28.36,28.5,156600.0,20.2158,20.3227,20.2158,20.3156,156600.0
2009-07-24 11:10:00,28.51,28.72,28.5,28.72,185600.0,20.3227,20.4724,20.3156,20.4724,185600.0
2009-07-24 11:15:00,28.72,28.88,28.72,28.86,208000.0,20.4724,20.5865,20.4724,20.5722,208000.0
2009-07-24 11:20:00,28.86,28.95,28.86,28.9,117200.0,20.5722,20.6364,20.5722,20.6007,117200.0
2009-07-24 11:25:00,28.89,29.0,28.89,28.97,55000.0,20.5936,20.672,20.5936,20.6506,55000.0
2009-07-24 11:30:00,28.97,29.0,28.97,29.0,121400.0,20.6506,20.672,20.6506,20.672,121400.0
2009-07-24 11:35:00,29.0,29.0,28.91,28.99,145400.0,20.672,20.672,20.6079,20.6649,145400.0
2009-07-24 11:40:00,28.99,28.99,28.93,28.93,63800.0,20.6649,20.6649,20.6221,20.6221,63800.0
2009-07-24 11:45:00,28.93,28.99,28.93,28.98,40800.0,20.6221,20.6649,20.6221,20.6578,40800.0
2009-07-24 11:50:00,28.99,28.99,28.95,28.96,56000.0,20.6649,20.6649,20.6364,20.6435,56000.0
2009-07-24 11:55:00,28.97,29.0,28.96,28.99,94000.0,20.6506,20.672,20.6435,20.6649,94000.0
2009-07-24 12:00:00,28.98,29.0,28.95,28.98,45000.0,20.6578,20.672,20.6364,20.6578,45000.0
2009-07-24 12:05:00,28.99,29.0,28.99,29.0,50600.0,20.6649,20.672,20.6649,20.672,50600.0
2009-07-24 12:10:00,29.0,29.0,28.93,28.95,66600.0,20.672,20.672,20.6221,20.6364,66600.0
2009-07-24 12:15:00,28.95,28.96,28.91,28.93,49800.0,20.6364,20.6435,20.6079,20.6221,49800.0
2009-07-24 12:20:00,28.93,28.93,28.89,28.92,58000.0,20.6221,20.6221,20.5936,20.615,58000.0
2009-07-24 12:25:00,28.92,28.93,28.89,28.89,35600.0,20.615,20.6221,20.5936,20.5936,35600.0
2009-07-24 12:30:00,28.9,28.96,28.89,28.91,49400.0,20.6007,20.6435,20.5936,20.6079,49400.0
2009-07-24 12:35:00,28.91,28.98,28.9,28.95,47000.0,20.6079,20.6578,20.6007,20.6364,47000.0
2009-07-24 12:40:00,28.95,28.98,28.93,28.93,57600.0,20.6364,20.6578,20.6221,20.6221,57600.0
2009-07-24 12:45:00,28.93,28.96,28.89,28.89,51000.0,20.6221,20.6435,20.5936,20.5936,51000.0
2009-07-24 12:50:00,28.9,28.93,28.9,28.91,52400.0,20.6007,20.6221,20.6007,20.6079,52400.0
2009-07-24 12:55:00,28.91,28.93,28.89,28.91,70800.0,20.6079,20.6221,20.5936,20.6079,70800.0
2009-07-24 13:00:00,28.92,28.93,28.86,28.9,62200.0,20.615,20.6221,20.5722,20.6007,62200.0
2009-07-24 13:05:00,28.9,28.91,28.88,28.88,85000.0,20.6007,20.6079,20.5865,20.5865,85000.0
2009-07-24 13:10:00,28.88,28.9,28.88,28.9,32600.0,20.5865,20.6007,20.5865,20.6007,32600.0
2009-07-24 13:15:00,28.9,28.93,28.89,28.91,68600.0,20.6007,20.6221,20.5936,20.6079,68600.0
2009-07-24 13:20:00,28.91,28.93,28.86,28.9,101000.0,20.6079,20.6221,20.5722,20.6007,101000.0
2009-07-24 13:25:00,28.89,28.95,28.88,28.95,61600.0,20.5936,20.6364,20.5865,20.6364,61600.0
2009-07-24 13:30:00,28.95,29.0,28.95,28.98,130600.0,20.6364,20.672,20.6364,20.6578,130600.0
2009-07-24 13:35:00,29.0,29.0,28.95,28.99,103800.0,20.672,20.672,20.6364,20.6649,103800.0
2009-07-24 13:40:00,28.99,29.0,28.92,28.93,83400.0,20.6649,20.672,20.615,20.6221,83400.0
2009-07-24 13:45:00,28.93,28.97,28.93,28.97,49400.0,20.6221,20.6506,20.6221,20.6506,49400.0
2009-07-24 13:50:00,28.97,29.0,28.95,28.95,64400.0,20.6506,20.672,20.6364,20.6364,64400.0
2009-07-24 13:55:00,28.95,28.98,28.95,28.97,39600.0,20.6364,20.6578,20.6364,20.6506,39600.0
2009-07-24 14:00:00,28.97,29.0,28.97,28.99,128000.0,20.6506,20.672,20.6506,20.6649,128000.0
2009-07-24 14:05:00,28.99,29.04,28.99,29.03,131600.0,20.6649,20.7005,20.6649,20.6934,131600.0
2009-07-24 14:10:00,29.03,29.03,28.96,29.01,97200.0,20.6934,20.6934,20.6435,20.6791,97200.0
2009-07-24 14:15:00,29.0,29.04,28.98,28.99,75200.0,20.672,20.7005,20.6578,20.6649,75200.0
2009-07-24 14:20:00,28.98,28.98,28.93,28.94,61600.0,20.6578,20.6578,20.6221,20.6292,61600.0
2009-07-24 14:25:00,28.95,28.98,28.93,28.97,49800.0,20.6364,20.6578,20.6221,20.6506,49800.0
2009-07-24 14:30:00,28.97,29.02,28.96,28.99,50600.0,20.6506,20.6863,20.6435,20.6649,50600.0
2009-07-24 14:35:00,28.99,29.0,28.97,28.98,41200.0,20.6649,20.672,20.6506,20.6578,41200.0
2009-07-24 14:40:00,28.99,29.0,28.98,28.98,37800.0,20.6649,20.672,20.6578,20.6578,37800.0
2009-07-24 14:45:00,28.98,29.03,28.97,28.99,83000.0,20.6578,20.6934,20.6506,20.6649,83000.0
2009-07-24 14:50:00,28.99,28.99,28.93,28.95,67200.0,20.6649,20.6649,20.6221,20.6364,67200.0
2009-07-24 14:55:00,28.95,28.98,28.94,28.98,57800.0,20.6364,20.6578,20.6292,20.6578,57800.0
2009-07-24 15:00:00,28.98,29.02,28.96,28.98,63600.0,20.6578,20.6863,20.6435,20.6578,63600.0
2009-07-24 15:05:00,28.98,29.02,28.98,28.99,83800.0,20.6578,20.6863,20.6578,20.6649,83800.0
2009-07-24 15:10:00,28.98,29.0,28.98,29.0,51200.0,20.6578,20.672,20.6578,20.672,51200.0
2009-07-24 15:15:00,28.99,29.0,28.97,28.97,41800.0,20.6649,20.672,20.6506,20.6506,41800.0
2009-07-24 15:20:00,28.98,29.06,28.98,29.0,154000.0,20.6578,20.7148,20.6578,20.672,154000.0
2009-07-24 15:25:00,29.0,29.07,29.0,29.0,110600.0,20.672,20.7219,20.672,20.672,110600.0
2009-07-24 15:30:00,29.01,29.01,28.97,28.99,115800.0,20.6791,20.6791,20.6506,20.6649,115800.0
2009-07-24 15:35:00,28.99,29.03,28.97,29.0,168200.0,20.6649,20.6934,20.6506,20.672,168200.0
2009-07-24 15:40:00,29.0,29.03,28.99,29.03,204000.0,20.672,20.6934,20.6649,20.6934,204000.0
2009-07-24 15:45:00,29.02,29.06,28.98,29.04,270400.0,20.6863,20.7148,20.6578,20.7005,270400.0
2009-07-24 15:50:00,29.03,29.06,29.0,29.01,247400.0,20.6934,20.7148,20.672,20.6791,247400.0
2009-07-24 15:55:00,29.01,29.05,28.99,29.0,426200.0,20.6791,20.7077,20.6649,20.672,426200.0
2009-07-27 11:15:00,28.6,28.63,28.59,28.61,92600.0,20.3869,20.4083,20.3798,20.394,92600.0
2009-07-27 11:20:00,28.6,28.65,28.58,28.58,220000.0,20.3869,20.4225,20.3726,20.3726,220000.0
2009-07-27 11:25:00,28.58,28.61,28.55,28.56,92000.0,20.3726,20.394,20.3512,20.3584,92000.0
2009-07-27 11:30:00,28.56,28.64,28.54,28.63,81200.0,20.3584,20.4154,20.3441,20.4083,81200.0
2009-07-27 11:35:00,28.63,28.67,28.63,28.63,59000.0,20.4083,20.4368,20.4083,20.4083,59000.0
2009-07-27 11:40:00,28.63,28.63,28.54,28.57,99000.0,20.4083,20.4083,20.3441,20.3655,99000.0
2009-07-27 11:45:00,28.56,28.61,28.49,28.49,85800.0,20.3584,20.394,20.3085,20.3085,85800.0
2009-07-27 11:50:00,28.48,28.55,28.48,28.52,39800.0,20.3013,20.3512,20.3013,20.3299,39800.0
2009-07-27 11:55:00,28.53,28.53,28.46,28.48,18600.0,20.337,20.337,20.2871,20.3013,18600.0
2009-07-27 12:00:00,28.47,28.52,28.47,28.51,59600.0,20.2942,20.3299,20.2942,20.3227,59600.0
2009-07-27 12:05:00,28.51,28.54,28.46,28.53,44000.0,20.3227,20.3441,20.2871,20.337,44000.0
2009-07-27 12:10:00,28.53,28.6,28.53,28.6,32200.0,20.337,20.3869,20.337,20.3869,32200.0
2009-07-27 12:15:00,28.61,28.68,28.61,28.67,55000.0,20.394,20.4439,20.394,20.4368,55000.0
2009-07-27 12:20:00,28.68,28.68,28.65,28.68,56000.0,20.4439,20.4439,20.4225,20.4439,56000.0
2009-07-27 12:25:00,28.68,28.69,28.65,28.68,46600.0,20.4439,20.451,20.4225,20.4439,46600.0
2009-07-27 12:30:00,28.68,28.7,28.61,28.64,64200.0,20.4439,20.4582,20.394,20.4154,64200.0
2009-07-27 12:35:00,28.64,28.67,28.64,28.66,26000.0,20.4154,20.4368,20.4154,20.4297,26000.0
2009-07-27 12:40:00,28.67,28.68,28.61,28.63,54800.0,20.4368,20.4439,20.394,20.4083,54800.0
2009-07-27 12:45:00,28.63,28.63,28.59,28.61,28800.0,20.4083,20.4083,20.3798,20.394,28800.0
2009-07-27 12:50:00,28.61,28.7,28.61,28.65,42800.0,20.394,20.4582,20.394,20.4225,42800.0
2009-07-27 12:55:00,28.63,28.68,28.63,28.68,20200.0,20.4083,20.4439,20.4083,20.4439,20200.0
2009-07-27 13:00:00,28.68,28.74,28.67,28.74,34800.0,20.4439,20.4867,20.4368,20.4867,34800.0
2009-07-27 13:05:00,28.74,28.75,28.7,28.72,40000.0,20.4867,20.4938,20.4582,20.4724,40000.0
2009-07-27 13:10:00,28.72,28.74,28.68,28.71,69000.0,20.4724,20.4867,20.4439,20.4653,69000.0
2009-07-27 13:15:00,28.71,28.75,28.68,28.7,41600.0,20.4653,20.4938,20.4439,20.4582,41600.0
2009-07-27 13:20:00,28.7,28.72,28.65,28.66,58800.0,20.4582,20.4724,20.4225,20.4297,58800.0
2009-07-27 13:25:00,28.66,28.66,28.59,28.61,38600.0,20.4297,20.4297,20.3798,20.394,38600.0
2009-07-27 13:30:00,28.61,28.66,28.58,28.65,68600.0,20.394,20.4297,20.3726,20.4225,68600.0
2009-07-27 13:35:00,28.64,28.7,28.64,28.68,43200.0,20.4154,20.4582,20.4154,20.4439,43200.0
2009-07-27 13:40:00,28.68,28.73,28.67,28.67,44400.0,20.4439,20.4795,20.4368,20.4368,44400.0
2009-07-27 13:45:00,28.67,28.7,28.67,28.69,59400.0,20.4368,20.4582,20.4368,20.451,59400.0
2009-07-27 13:50:00,28.69,28.74,28.69,28.71,52200.0,20.451,20.4867,20.451,20.4653,52200.0
2009-07-27 13:55:00,28.7,28.76,28.69,28.74,68600.0,20.4582,20.5009,20.451,20.4867,68600.0
2009-07-27 14:00:00,28.73,28.78,28.73,28.75,41200.0,20.4795,20.5152,20.4795,20.4938,41200.0
2009-07-27 14:05:00,28.75,28.82,28.75,28.82,51200.0,20.4938,20.5437,20.4938,20.5437,51200.0
2009-07-27 14:10:00,28.82,28.86,28.82,28.84,41000.0,20.5437,20.5722,20.5437,20.558,41000.0
2009-07-27 14:15:00,28.84,28.89,28.84,28.86,53800.0,20.558,20.5936,20.558,20.5722,53800.0
2009-07-27 14:20:00,28.87,28.89,28.86,28.88,41400.0,20.5793,20.5936,20.5722,20.5865,41400.0
2009-07-27 14:25:00,28.88,28.88,28.83,28.83,45800.0,20.5865,20.5865,20.5508,20.5508,45800.0
2009-07-27 14:30:00,28.83,28.84,28.8,28.8,38800.0,20.5508,20.558,20.5294,20.5294,38800.0
2009-07-27 14:35:00,28.81,28.86,28.81,28.85,70000.0,20.5366,20.5722,20.5366,20.5651,70000.0
2009-07-27 14:40:00,28.85,28.87,28.82,28.85,79800.0,20.5651,20.5793,20.5437,20.5651,79800.0
2009-07-27 14:45:00,28.86,28.89,28.83,28.86,93600.0,20.5722,20.5936,20.5508,20.5722,93600.0
2009-07-27 14:50:00,28.86,28.86,28.8,28.84,46200.0,20.5722,20.5722,20.5294,20.558,46200.0
2009-07-27 14:55:00,28.84,28.86,28.83,28.85,61800.0,20.558,20.5722,20.5508,20.5651,61800.0
2009-07-27 15:00:00,28.85,28.88,28.83,28.83,67800.0,20.5651,20.5865,20.5508,20.5508,67800.0
2009-07-27 15:05:00,28.84,28.86,28.83,28.86,54200.0,20.558,20.5722,20.5508,20.5722,54200.0
2009-07-27 15:10:00,28.85,28.86,28.81,28.85,77400.0,20.5651,20.5722,20.5366,20.5651,77400.0
2009-07-27 15:15:00,28.85,28.9,28.82,28.82,153200.0,20.5651,20.6007,20.5437,20.5437,153200.0
2009-07-27 15:20:00,28.82,28.86,28.8,28.8,73800.0,20.5437,20.5722,20.5294,20.5294,73800.0
2009-07-27 15:25:00,28.81,28.86,28.79,28.85,95200.0,20.5366,20.5722,20.5223,20.5651,95200.0
2009-07-27 15:30:00,28.85,28.88,28.84,28.85,57200.0,20.5651,20.5865,20.558,20.5651,57200.0
2009-07-27 15:35:00,28.86,28.86,28.81,28.84,70800.0,20.5722,20.5722,20.5366,20.558,70800.0
2009-07-27 15:40:00,28.84,28.84,28.77,28.77,166200.0,20.558,20.558,20.5081,20.5081,166200.0
2009-07-27 15:45:00,28.77,28.79,28.72,28.75,175600.0,20.5081,20.5223,20.4724,20.4938,175600.0
2009-07-27 15:50:00,28.74,28.86,28.74,28.86,232800.0,20.4867,20.5722,20.4867,20.5722,232800.0
2009-07-27 15:55:00,28.86,28.9,28.83,28.88,366600.0,20.5722,20.6007,20.5508,20.5865,366600.0
2009-07-28 09:30:00,28.62,28.69,28.55,28.61,111400.0,20.4011,20.451,20.3512,20.394,111400.0
2009-07-28 09:35:00,28.63,28.84,28.5,28.84,95400.0,20.4083,20.558,20.3156,20.558,95400.0
2009-07-28 09:40:00,28.84,28.89,28.73,28.77,105000.0,20.558,20.5936,20.4795,20.5081,105000.0
2009-07-28 09:45:00,28.77,28.86,28.68,28.74,210800.0,20.5081,20.5722,20.4439,20.4867,210800.0
2009-07-28 09:50:00,28.74,28.75,28.55,28.65,116600.0,20.4867,20.4938,20.3512,20.4225,116600.0
2009-07-28 09:55:00,28.67,28.83,28.67,28.81,102000.0,20.4368,20.5508,20.4368,20.5366,102000.0
2009-07-28 10:00:00,28.81,28.81,28.43,28.47,140200.0,20.5366,20.5366,20.2657,20.2942,140200.0
2009-07-28 10:05:00,28.47,28.5,28.35,28.36,110800.0,20.2942,20.3156,20.2087,20.2158,110800.0
2009-07-28 10:10:00,28.36,28.39,28.13,28.16,204200.0,20.2158,20.2372,20.0519,20.0732,204200.0
2009-07-28 10:15:00,28.15,28.18,28.13,28.17,151600.0,20.0661,20.0875,20.0519,20.0804,151600.0
2009-07-28 10:20:00,28.17,28.36,28.15,28.33,200400.0,20.0804,20.2158,20.0661,20.1944,200400.0
2009-07-28 10:25:00,28.33,28.46,28.31,28.41,90800.0,20.1944,20.2871,20.1802,20.2514,90800.0
2009-07-28 10:30:00,28.4,28.43,28.34,28.34,65000.0,20.2443,20.2657,20.2015,20.2015,65000.0
2009-07-28 10:35:00,28.32,28.34,28.24,28.31,100200.0,20.1873,20.2015,20.1303,20.1802,100200.0
2009-07-28 10:40:00,28.3,28.36,28.29,28.34,53000.0,20.173,20.2158,20.1659,20.2015,53000.0
2009-07-28 10:45:00,28.34,28.41,28.31,28.38,50200.0,20.2015,20.2514,20.1802,20.2301,50200.0
2009-07-28 10:50:00,28.38,28.42,28.36,28.41,66000.0,20.2301,20.2586,20.2158,20.2514,66000.0
2009-07-28 10:55:00,28.42,28.46,28.4,28.45,50400.0,20.2586,20.2871,20.2443,20.28,50400.0
2009-07-28 11:00:00,28.45,28.45,28.39,28.4,34800.0,20.28,20.28,20.2372,20.2443,34800.0
2009-07-28 11:05:00,28.4,28.42,28.31,28.32,73800.0,20.2443,20.2586,20.1802,20.1873,73800.0
2009-07-28 11:10:00,28.32,28.34,28.27,28.27,72600.0,20.1873,20.2015,20.1516,20.1516,72600.0
2009-07-28 11:15:00,28.27,28.31,28.27,28.28,33200.0,20.1516,20.1802,20.1516,20.1588,33200.0
2009-07-28 11:20:00,28.28,28.28,28.25,28.25,44800.0,20.1588,20.1588,20.1374,20.1374,44800.0
2009-07-28 11:25:00,28.25,28.25,28.16,28.18,54600.0,20.1374,20.1374,20.0732,20.0875,54600.0
2009-07-28 11:30:00,28.18,28.18,28.13,28.13,48600.0,20.0875,20.0875,20.0519,20.0519,48600.0
2009-07-28 11:35:00,28.13,28.14,28.05,28.08,77200.0,20.0519,20.059,19.9948,20.0162,77200.0
2009-07-28 11:40:00,28.09,28.17,28.09,28.11,58200.0,20.0233,20.0804,20.0233,20.0376,58200.0
2009-07-28 11:45:00,28.11,28.15,28.1,28.11,62800.0,20.0376,20.0661,20.0305,20.0376,62800.0
2009-07-28 11:50:00,28.11,28.13,28.08,28.11,46200.0,20.0376,20.0519,20.0162,20.0376,46200.0
2009-07-28 11:55:00,28.11,28.12,28.07,28.1,40400.0,20.0376,20.0447,20.0091,20.0305,40400.0
2009-07-28 12:00:00,28.09,28.1,28.04,28.06,42600.0,20.0233,20.0305,19.9877,20.002,42600.0
2009-07-28 12:05:00,28.06,28.09,28.04,28.09,63000.0,20.002,20.0233,19.9877,20.0233,63000.0
2009-07-28 12:10:00,28.09,28.15,28.09,28.12,47400.0,20.0233,20.0661,20.0233,20.0447,47400.0
2009-07-28 12:15:00,28.13,28.18,28.04,28.05,61000.0,20.0519,20.0875,19.9877,19.9948,61000.0
2009-07-28 12:20:00,28.05,28.08,28.05,28.06,42800.0,19.9948,20.0162,19.9948,20.002,42800.0
2009-07-28 12:25:00,28.07,28.1,28.06,28.06,30200.0,20.0091,20.0305,20.002,20.002,30200.0
2009-07-28 12:30:00,28.06,28.06,28.0,28.03,64000.0,20.002,20.002,19.9592,19.9806,64000.0
2009-07-28 12:35:00,28.02,28.04,28.0,28.0,63000.0,19.9734,19.9877,19.9592,19.9592,63000.0
2009-07-28 12:40:00,28.0,28.03,27.98,27.99,64200.0,19.9592,19.9806,19.9449,19.9521,64200.0
2009-07-28 12:45:00,27.99,28.01,27.97,27.98,31800.0,19.9521,19.9663,19.9378,19.9449,31800.0
2009-07-28 12:50:00,27.98,28.0,27.93,27.96,57600.0,19.9449,19.9592,19.9093,19.9307,57600.0
2009-07-28 12:55:00,27.95,28.0,27.93,27.99,49000.0,19.9235,19.9592,19.9093,19.9521,49000.0
2009-07-28 13:00:00,27.99,28.0,27.93,27.97,63600.0,19.9521,19.9592,19.9093,19.9378,63600.0
2009-07-28 13:05:00,27.96,28.01,27.95,28.0,48800.0,19.9307,19.9663,19.9235,19.9592,48800.0
2009-07-28 13:10:00,28.0,28.11,27.98,28.09,94200.0,19.9592,20.0376,19.9449,20.0233,94200.0
2009-07-28 13:15:00,28.09,28.14,28.09,28.13,99800.0,20.0233,20.059,20.0233,20.0519,99800.0
2009-07-28 13:20:00,28.13,28.13,28.07,28.07,81200.0,20.0519,20.0519,20.0091,20.0091,81200.0
2009-07-28 13:25:00,28.08,28.11,28.07,28.09,43400.0,20.0162,20.0376,20.0091,20.0233,43400.0
2009-07-28 13:30:00,28.1,28.12,28.09,28.1,36800.0,20.0305,20.0447,20.0233,20.0305,36800.0
2009-07-28 13:35:00,28.1,28.11,28.09,28.11,33600.0,20.0305,20.0376,20.0233,20.0376,33600.0
2009-07-28 13:40:00,28.11,28.15,28.07,28.1,85000.0,20.0376,20.0661,20.0091,20.0305,85000.0
2009-07-28 13:45:00,28.1,28.17,28.1,28.13,46200.0,20.0305,20.0804,20.0305,20.0519,46200.0
2009-07-28 13:50:00,28.14,28.18,28.08,28.17,59200.0,20.059,20.0875,20.0162,20.0804,59200.0
2009-07-28 13:55:00,28.17,28.22,28.16,28.18,221000.0,20.0804,20.116,20.0732,20.0875,221000.0
2009-07-28 14:00:00,28.18,28.2,28.15,28.18,81400.0,20.0875,20.1017,20.0661,20.0875,81400.0
2009-07-28 14:05:00,28.2,28.25,28.17,28.24,76000.0,20.1017,20.1374,20.0804,20.1303,76000.0
2009-07-28 14:10:00,28.24,28.27,28.19,28.2,65600.0,20.1303,20.1516,20.0946,20.1017,65600.0
2009-07-28 14:15:00,28.19,28.23,28.19,28.19,55600.0,20.0946,20.1231,20.0946,20.0946,55600.0
2009-07-28 14:20:00,28.2,28.28,28.19,28.23,43400.0,20.1017,20.1588,20.0946,20.1231,43400.0
2009-07-28 14:25:00,28.25,28.25,28.21,28.22,40400.0,20.1374,20.1374,20.1089,20.116,40400.0
2009-07-28 14:30:00,28.22,28.37,28.22,28.36,92800.0,20.116,20.2229,20.116,20.2158,92800.0
2009-07-28 14:35:00,28.37,28.38,28.25,28.27,81000.0,20.2229,20.2301,20.1374,20.1516,81000.0
2009-07-28 14:40:00,28.28,28.32,28.2,28.21,70000.0,20.1588,20.1873,20.1017,20.1089,70000.0
2009-07-28 14:45:00,28.2,28.23,28.18,28.22,34200.0,20.1017,20.1231,20.0875,20.116,34200.0
2009-07-28 14:50:00,28.21,28.23,28.11,28.12,83000.0,20.1089,20.1231,20.0376,20.0447,83000.0
2009-07-28 14:55:00,28.11,28.15,28.1,28.13,45800.0,20.0376,20.0661,20.0305,20.0519,45800.0
2009-07-28 15:00:00,28.13,28.16,28.1,28.15,56200.0,20.0519,20.0732,20.0305,20.0661,56200.0
2009-07-28 15:05:00,28.15,28.19,28.11,28.13,64800.0,20.0661,20.0946,20.0376,20.0519,64800.0
2009-07-28 15:10:00,28.13,28.19,28.12,28.19,95000.0,20.0519,20.0946,20.0447,20.0946,95000.0
2009-07-28 15:15:00,28.18,28.19,28.06,28.06,97000.0,20.0875,20.0946,20.002,20.002,97000.0
2009-07-28 15:20:00,28.06,28.1,28.02,28.04,62400.0,20.002,20.0305,19.9734,19.9877,62400.0
2009-07-28 15:25:00,28.04,28.1,28.04,28.09,77400.0,19.9877,20.0305,19.9877,20.0233,77400.0
2009-07-28 15:30:00,28.09,28.17,28.07,28.17,177800.0,20.0233,20.0804,20.0091,20.0804,177800.0
2009-07-28 15:35:00,28.17,28.2,28.13,28.14,87800.0,20.0804,20.1017,20.0519,20.059,87800.0
2009-07-28 15:40:00,28.14,28.25,28.13,28.24,125000.0,20.059,20.1374,20.0519,20.1303,125000.0
2009-07-28 15:45:00,28.24,28.31,28.24,28.3,178200.0,20.1303,20.1802,20.1303,20.173,178200.0
2009-07-28 15:50:00,28.3,28.31,28.25,28.27,187400.0,20.173,20.1802,20.1374,20.1516,187400.0
2009-07-28 15:55:00,28.27,28.3,28.25,28.28,273400.0,20.1516,20.173,20.1374,20.1588,273400.0
2009-07-29 09:30:00,27.82,28.17,27.75,27.75,176200.0,19.8309,20.0804,19.781,19.781,176200.0
2009-07-29 09:35:00,27.75,27.76,27.36,27.37,191000.0,19.781,19.7881,19.503,19.5101,191000.0
2009-07-29 09:40:00,27.36,27.62,27.31,27.61,150000.0,19.503,19.6883,19.4673,19.6812,150000.0
2009-07-29 09:45:00,27.61,27.62,27.5,27.56,158000.0,19.6812,19.6883,19.6028,19.6455,158000.0
2009-07-29 09:50:00,27.56,27.68,27.56,27.66,197000.0,19.6455,19.7311,19.6455,19.7168,197000.0
2009-07-29 09:55:00,27.66,27.84,27.65,27.83,77200.0,19.7168,19.8451,19.7097,19.838,77200.0
2009-07-29 10:00:00,27.83,27.9,27.74,27.78,178000.0,19.838,19.8879,19.7738,19.8024,178000.0
2009-07-29 10:05:00,27.78,27.83,27.75,27.77,134400.0,19.8024,19.838,19.781,19.7952,134400.0
2009-07-29 10:10:00,27.77,27.91,27.75,27.9,157000.0,19.7952,19.895,19.781,19.8879,157000.0
2009-07-29 10:15:00,27.9,27.95,27.82,27.85,88600.0,19.8879,19.9235,19.8309,19.8523,88600.0
2009-07-29 10:20:00,27.85,27.88,27.81,27.85,45200.0,19.8523,19.8736,19.8237,19.8523,45200.0
2009-07-29 10:25:00,27.84,27.93,27.84,27.91,73000.0,19.8451,19.9093,19.8451,19.895,73000.0
2009-07-29 10:30:00,27.9,27.9,27.81,27.9,66800.0,19.8879,19.8879,19.8237,19.8879,66800.0
2009-07-29 10:35:00,27.88,27.96,27.78,27.91,416800.0,19.8736,19.9307,19.8024,19.895,416800.0
2009-07-29 10:40:00,27.91,27.95,27.89,27.93,130600.0,19.895,19.9235,19.8808,19.9093,130600.0
2009-07-29 10:45:00,27.93,27.95,27.83,27.95,103800.0,19.9093,19.9235,19.838,19.9235,103800.0
2009-07-29 10:50:00,27.95,28.03,27.94,28.0,263200.0,19.9235,19.9806,19.9164,19.9592,263200.0
2009-07-29 10:55:00,28.0,28.0,27.89,27.94,73200.0,19.9592,19.9592,19.8808,19.9164,73200.0
2009-07-29 11:00:00,27.94,28.01,27.94,27.96,60800.0,19.9164,19.9663,19.9164,19.9307,60800.0
2009-07-29 11:05:00,27.98,28.0,27.9,28.0,57400.0,19.9449,19.9592,19.8879,19.9592,57400.0
2009-07-29 11:10:00,28.0,28.24,28.0,28.2,472400.0,19.9592,20.1303,19.9592,20.1017,472400.0
2009-07-29 11:15:00,28.2,28.2,28.04,28.12,100200.0,20.1017,20.1017,19.9877,20.0447,100200.0
2009-07-29 11:20:00,28.12,28.22,28.05,28.05,187800.0,20.0447,20.116,19.9948,19.9948,187800.0
2009-07-29 11:25:00,28.04,28.08,28.0,28.03,135800.0,19.9877,20.0162,19.9592,19.9806,135800.0
2009-07-29 11:30:00,28.03,28.18,27.98,28.06,155400.0,19.9806,20.0875,19.9449,20.002,155400.0
2009-07-29 11:35:00,28.07,28.18,28.04,28.05,141600.0,20.0091,20.0875,19.9877,19.9948,141600.0
2009-07-29 11:40:00,28.05,28.05,27.95,28.01,73200.0,19.9948,19.9948,19.9235,19.9663,73200.0
2009-07-29 11:45:00,28.03,28.05,28.02,28.03,52400.0,19.9806,19.9948,19.9734,19.9806,52400.0
2009-07-29 11:50:00,28.04,28.05,28.02,28.04,58000.0,19.9877,19.9948,19.9734,19.9877,58000.0
2009-07-29 11:55:00,28.04,28.08,28.02,28.03,176600.0,19.9877,20.0162,19.9734,19.9806,176600.0
2009-07-29 12:00:00,28.03,28.05,28.01,28.02,53200.0,19.9806,19.9948,19.9663,19.9734,53200.0
2009-07-29 12:05:00,28.01,28.05,27.99,28.02,47200.0,19.9663,19.9948,19.9521,19.9734,47200.0
2009-07-29 12:10:00,28.02,28.05,28.02,28.02,40200.0,19.9734,19.9948,19.9734,19.9734,40200.0
2009-07-29 12:15:00,28.03,28.07,28.0,28.07,48600.0,19.9806,20.0091,19.9592,20.0091,48600.0
2009-07-29 12:20:00,28.06,28.08,28.04,28.06,62800.0,20.002,20.0162,19.9877,20.002,62800.0
2009-07-29 12:25:00,28.06,28.08,28.03,28.06,69000.0,20.002,20.0162,19.9806,20.002,69000.0
2009-07-29 12:30:00,28.05,28.06,28.0,28.03,107400.0,19.9948,20.002,19.9592,19.9806,107400.0
2009-07-29 12:35:00,28.03,28.07,28.01,28.06,56600.0,19.9806,20.0091,19.9663,20.002,56600.0
2009-07-29 12:40:00,28.06,28.1,28.05,28.1,67000.0,20.002,20.0305,19.9948,20.0305,67000.0
2009-07-29 12:45:00,28.1,28.16,28.08,28.15,55000.0,20.0305,20.0732,20.0162,20.0661,55000.0
2009-07-29 12:50:00,28.15,28.18,28.11,28.12,41000.0,20.0661,20.0875,20.0376,20.0447,41000.0
2009-07-29 12:55:00,28.12,28.13,28.09,28.09,23600.0,20.0447,20.0519,20.0233,20.0233,23600.0
2009-07-29 13:00:00,28.08,28.08,27.93,27.98,79400.0,20.0162,20.0162,19.9093,19.9449,79400.0
2009-07-29 13:05:00,27.98,28.04,27.97,28.0,36400.0,19.9449,19.9877,19.9378,19.9592,36400.0
2009-07-29 13:10:00,28.0,28.03,27.96,28.01,33000.0,19.9592,19.9806,19.9307,19.9663,33000.0
2009-07-29 13:15:00,28.01,28.05,27.98,28.05,23000.0,19.9663,19.9948,19.9449,19.9948,23000.0
2009-07-29 13:20:00,28.06,28.06,28.02,28.04,43400.0,20.002,20.002,19.9734,19.9877,43400.0
2009-07-29 13:25:00,28.04,28.04,27.93,27.95,39800.0,19.9877,19.9877,19.9093,19.9235,39800.0
2009-07-29 13:30:00,27.95,27.95,27.91,27.93,66600.0,19.9235,19.9235,19.895,19.9093,66600.0
2009-07-29 13:35:00,27.93,27.97,27.92,27.93,89800.0,19.9093,19.9378,19.9022,19.9093,89800.0
2009-07-29 13:40:00,27.93,27.95,27.92,27.93,35200.0,19.9093,19.9235,19.9022,19.9093,35200.0
2009-07-29 13:45:00,27.93,27.95,27.9,27.94,47000.0,19.9093,19.9235,19.8879,19.9164,47000.0
2009-07-29 13:50:00,27.95,27.96,27.93,27.94,37400.0,19.9235,19.9307,19.9093,19.9164,37400.0
2009-07-29 13:55:00,27.94,27.95,27.92,27.92,54600.0,19.9164,19.9235,19.9022,19.9022,54600.0
2009-07-29 14:00:00,27.93,27.96,27.88,27.89,100400.0,19.9093,19.9307,19.8736,19.8808,100400.0
2009-07-29 14:05:00,27.89,27.89,27.82,27.86,68600.0,19.8808,19.8808,19.8309,19.8594,68600.0
2009-07-29 14:10:00,27.86,27.86,27.81,27.85,77200.0,19.8594,19.8594,19.8237,19.8523,77200.0
2009-07-29 14:15:00,27.84,27.88,27.81,27.85,64200.0,19.8451,19.8736,19.8237,19.8523,64200.0
2009-07-29 14:20:00,27.84,27.91,27.82,27.89,73600.0,19.8451,19.895,19.8309,19.8808,73600.0
2009-07-29 14:25:00,27.89,28.0,27.89,27.98,56800.0,19.8808,19.9592,19.8808,19.9449,56800.0
2009-07-29 14:30:00,27.98,27.99,27.96,27.99,39600.0,19.9449,19.9521,19.9307,19.9521,39600.0
2009-07-29 14:35:00,27.98,27.99,27.9,27.92,39400.0,19.9449,19.9521,19.8879,19.9022,39400.0
2009-07-29 14:40:00,27.92,27.93,27.85,27.85,40400.0,19.9022,19.9093,19.8523,19.8523,40400.0
2009-07-29 14:45:00,27.85,27.92,27.85,27.88,50400.0,19.8523,19.9022,19.8523,19.8736,50400.0
2009-07-29 14:50:00,27.88,27.92,27.88,27.91,42000.0,19.8736,19.9022,19.8736,19.895,42000.0
2009-07-29 14:55:00,27.91,27.92,27.88,27.89,60000.0,19.895,19.9022,19.8736,19.8808,60000.0
2009-07-29 15:00:00,27.89,27.96,27.88,27.96,70200.0,19.8808,19.9307,19.8736,19.9307,70200.0
2009-07-29 15:05:00,27.96,27.97,27.93,27.94,57000.0,19.9307,19.9378,19.9093,19.9164,57000.0
2009-07-29 15:10:00,27.93,28.02,27.93,28.02,51000.0,19.9093,19.9734,19.9093,19.9734,51000.0
2009-07-29 15:15:00,28.02,28.03,27.96,27.98,71400.0,19.9734,19.9806,19.9307,19.9449,71400.0
2009-07-29 15:20:00,27.99,28.04,27.98,28.0,97800.0,19.9521,19.9877,19.9449,19.9592,97800.0
2009-07-29 15:25:00,28.0,28.02,27.95,27.98,101200.0,19.9592,19.9734,19.9235,19.9449,101200.0
2009-07-29 15:30:00,27.98,28.02,27.95,28.0,123600.0,19.9449,19.9734,19.9235,19.9592,123600.0
2009-07-29 15:35:00,28.0,28.05,27.99,28.03,176000.0,19.9592,19.9948,19.9521,19.9806,176000.0
2009-07-29 15:40:00,28.04,28.09,28.03,28.05,179800.0,19.9877,20.0233,19.9806,19.9948,179800.0
2009-07-29 15:45:00,28.06,28.16,28.05,28.16,242600.0,20.002,20.0732,19.9948,20.0732,242600.0
2009-07-29 15:50:00,28.16,28.16,28.04,28.05,206600.0,20.0732,20.0732,19.9877,19.9948,206600.0
2009-07-29 15:55:00,28.05,28.11,28.04,28.1,270400.0,19.9948,20.0376,19.9877,20.0305,270400.0
2009-07-30 09:30:00,28.48,28.87,28.48,28.83,215400.0,20.3013,20.5793,20.3013,20.5508,215400.0
2009-07-30 09:35:00,28.82,28.95,28.82,28.9,158800.0,20.5437,20.6364,20.5437,20.6007,158800.0
2009-07-30 09:40:00,28.89,28.95,28.77,28.88,92800.0,20.5936,20.6364,20.5081,20.5865,92800.0
2009-07-30 09:45:00,28.85,28.85,28.77,28.81,82600.0,20.5651,20.5651,20.5081,20.5366,82600.0
2009-07-30 09:50:00,28.8,28.91,28.74,28.88,95000.0,20.5294,20.6079,20.4867,20.5865,95000.0
2009-07-30 09:55:00,28.88,28.96,28.86,28.95,163200.0,20.5865,20.6435,20.5722,20.6364,163200.0
2009-07-30 10:00:00,28.96,29.05,28.93,28.99,350200.0,20.6435,20.7077,20.6221,20.6649,350200.0
2009-07-30 10:05:00,28.99,29.07,28.96,29.07,138200.0,20.6649,20.7219,20.6435,20.7219,138200.0
2009-07-30 10:10:00,29.07,29.1,29.02,29.05,93400.0,20.7219,20.7433,20.6863,20.7077,93400.0
2009-07-30 10:15:00,29.06,29.13,29.06,29.11,129000.0,20.7148,20.7647,20.7148,20.7504,129000.0
2009-07-30 10:20:00,29.11,29.13,29.02,29.03,120600.0,20.7504,20.7647,20.6863,20.6934,120600.0
2009-07-30 10:25:00,29.03,29.09,28.98,28.98,87400.0,20.6934,20.7362,20.6578,20.6578,87400.0
2009-07-30 10:30:00,28.98,29.0,28.9,28.96,143200.0,20.6578,20.672,20.6007,20.6435,143200.0
2009-07-30 10:35:00,28.95,29.06,28.93,29.05,128400.0,20.6364,20.7148,20.6221,20.7077,128400.0
2009-07-30 10:40:00,29.04,29.07,28.99,29.03,77800.0,20.7005,20.7219,20.6649,20.6934,77800.0
2009-07-30 10:45:00,29.03,29.07,29.0,29.06,94000.0,20.6934,20.7219,20.672,20.7148,94000.0
2009-07-30 10:50:00,29.05,29.07,29.02,29.06,59200.0,20.7077,20.7219,20.6863,20.7148,59200.0
2009-07-30 10:55:00,29.06,29.15,29.05,29.15,153600.0,20.7148,20.7789,20.7077,20.7789,153600.0
2009-07-30 11:00:00,29.16,29.17,29.03,29.05,55600.0,20.7861,20.7932,20.6934,20.7077,55600.0
2009-07-30 11:05:00,29.05,29.1,28.97,28.97,72400.0,20.7077,20.7433,20.6506,20.6506,72400.0
2009-07-30 11:10:00,28.96,28.98,28.85,28.85,99400.0,20.6435,20.6578,20.5651,20.5651,99400.0
2009-07-30 11:15:00,28.85,28.88,28.82,28.82,74600.0,20.5651,20.5865,20.5437,20.5437,74600.0
2009-07-30 11:20:00,28.81,28.86,28.79,28.81,112400.0,20.5366,20.5722,20.5223,20.5366,112400.0
2009-07-30 11:25:00,28.82,28.86,28.82,28.86,40600.0,20.5437,20.5722,20.5437,20.5722,40600.0
2009-07-30 11:30:00,28.86,28.89,28.79,28.8,77000.0,20.5722,20.5936,20.5223,20.5294,77000.0
2009-07-30 11:35:00,28.8,28.83,28.76,28.76,58400.0,20.5294,20.5508,20.5009,20.5009,58400.0
2009-07-30 11:40:00,28.75,28.79,28.67,28.74,135200.0,20.4938,20.5223,20.4368,20.4867,135200.0
2009-07-30 11:45:00,28.74,28.81,28.73,28.78,42800.0,20.4867,20.5366,20.4795,20.5152,42800.0
2009-07-30 11:50:00,28.78,28.78,28.72,28.73,67000.0,20.5152,20.5152,20.4724,20.4795,67000.0
2009-07-30 11:55:00,28.73,28.77,28.7,28.74,49200.0,20.4795,20.5081,20.4582,20.4867,49200.0
2009-07-30 12:00:00,28.74,28.74,28.7,28.72,31000.0,20.4867,20.4867,20.4582,20.4724,31000.0
2009-07-30 12:05:00,28.72,28.77,28.72,28.75,20200.0,20.4724,20.5081,20.4724,20.4938,20200.0
2009-07-30 12:10:00,28.74,28.75,28.68,28.7,27600.0,20.4867,20.4938,20.4439,20.4582,27600.0
2009-07-30 12:15:00,28.7,28.75,28.7,28.74,28400.0,20.4582,20.4938,20.4582,20.4867,28400.0
2009-07-30 12:20:00,28.74,28.77,28.65,28.7,57600.0,20.4867,20.5081,20.4225,20.4582,57600.0
2009-07-30 12:25:00,28.68,28.68,28.62,28.62,20000.0,20.4439,20.4439,20.4011,20.4011,20000.0
2009-07-30 12:30:00,28.61,28.68,28.61,28.68,60800.0,20.394,20.4439,20.394,20.4439,60800.0
2009-07-30 12:35:00,28.68,28.68,28.62,28.63,39400.0,20.4439,20.4439,20.4011,20.4083,39400.0
2009-07-30 12:40:00,28.63,28.63,28.56,28.57,93000.0,20.4083,20.4083,20.3584,20.3655,93000.0
2009-07-30 12:45:00,28.57,28.6,28.57,28.58,36800.0,20.3655,20.3869,20.3655,20.3726,36800.0
2009-07-30 12:50:00,28.58,28.59,28.57,28.57,29000.0,20.3726,20.3798,20.3655,20.3655,29000.0
2009-07-30 12:55:00,28.58,28.59,28.57,28.58,36200.0,20.3726,20.3798,20.3655,20.3726,36200.0
2009-07-30 13:00:00,28.57,28.68,28.57,28.66,99000.0,20.3655,20.4439,20.3655,20.4297,99000.0
2009-07-30 13:05:00,28.64,28.67,28.6,28.65,68600.0,20.4154,20.4368,20.3869,20.4225,68600.0
2009-07-30 13:10:00,28.66,28.73,28.65,28.73,106800.0,20.4297,20.4795,20.4225,20.4795,106800.0
2009-07-30 13:15:00,28.73,28.77,28.72,28.75,76000.0,20.4795,20.5081,20.4724,20.4938,76000.0
2009-07-30 13:20:00,28.75,28.83,28.75,28.83,159600.0,20.4938,20.5508,20.4938,20.5508,159600.0
2009-07-30 13:25:00,28.83,28.85,28.82,28.82,41000.0,20.5508,20.5651,20.5437,20.5437,41000.0
2009-07-30 13:30:00,28.81,28.91,28.8,28.89,189800.0,20.5366,20.6079,20.5294,20.5936,189800.0
2009-07-30 13:35:00,28.88,28.89,28.86,28.89,55200.0,20.5865,20.5936,20.5722,20.5936,55200.0
2009-07-30 13:40:00,28.88,28.96,28.87,28.91,90000.0,20.5865,20.6435,20.5793,20.6079,90000.0
2009-07-30 13:45:00,28.91,28.95,28.91,28.92,33400.0,20.6079,20.6364,20.6079,20.615,33400.0
2009-07-30 13:50:00,28.93,28.96,28.87,28.9,52800.0,20.6221,20.6435,20.5793,20.6007,52800.0
2009-07-30 13:55:00,28.9,28.91,28.84,28.85,76000.0,20.6007,20.6079,20.558,20.5651,76000.0
2009-07-30 14:00:00,28.86,28.88,28.82,28.84,31200.0,20.5722,20.5865,20.5437,20.558,31200.0
2009-07-30 14:05:00,28.84,28.86,28.78,28.78,50400.0,20.558,20.5722,20.5152,20.5152,50400.0
2009-07-30 14:10:00,28.78,28.78,28.73,28.74,34200.0,20.5152,20.5152,20.4795,20.4867,34200.0
2009-07-30 14:15:00,28.73,28.74,28.7,28.74,40200.0,20.4795,20.4867,20.4582,20.4867,40200.0
2009-07-30 14:20:00,28.75,28.78,28.75,28.77,38200.0,20.4938,20.5152,20.4938,20.5081,38200.0
2009-07-30 14:25:00,28.77,28.8,28.76,28.79,43800.0,20.5081,20.5294,20.5009,20.5223,43800.0
2009-07-30 14:30:00,28.81,28.82,28.77,28.79,36600.0,20.5366,20.5437,20.5081,20.5223,36600.0
2009-07-30 14:35:00,28.79,28.83,28.77,28.83,31400.0,20.5223,20.5508,20.5081,20.5508,31400.0
2009-07-30 14:40:00,28.83,28.84,28.8,28.82,34200.0,20.5508,20.558,20.5294,20.5437,34200.0
2009-07-30 14:45:00,28.82,28.86,28.65,28.82,70000.0,20.5437,20.5722,20.4225,20.5437,70000.0
2009-07-30 14:50:00,28.82,28.86,28.78,28.82,119400.0,20.5437,20.5722,20.5152,20.5437,119400.0
2009-07-30 14:55:00,28.81,28.86,28.81,28.82,57200.0,20.5366,20.5722,20.5366,20.5437,57200.0
2009-07-30 15:00:00,28.82,28.9,28.81,28.87,100200.0,20.5437,20.6007,20.5366,20.5793,100200.0
2009-07-30 15:05:00,28.87,28.9,28.85,28.89,63200.0,20.5793,20.6007,20.5651,20.5936,63200.0
2009-07-30 15:10:00,28.89,28.9,28.84,28.86,90400.0,20.5936,20.6007,20.558,20.5722,90400.0
2009-07-30 15:15:00,28.86,28.88,28.83,28.84,64200.0,20.5722,20.5865,20.5508,20.558,64200.0
2009-07-30 15:20:00,28.85,28.86,28.82,28.83,64400.0,20.5651,20.5722,20.5437,20.5508,64400.0
2009-07-30 15:25:00,28.83,28.83,28.77,28.81,63200.0,20.5508,20.5508,20.5081,20.5366,63200.0
2009-07-30 15:30:00,28.81,28.81,28.73,28.73,67600.0,20.5366,20.5366,20.4795,20.4795,67600.0
2009-07-30 15:35:00,28.73,28.73,28.63,28.68,112400.0,20.4795,20.4795,20.4083,20.4439,112400.0
2009-07-30 15:40:00,28.68,28.68,28.5,28.55,148800.0,20.4439,20.4439,20.3156,20.3512,148800.0
2009-07-30 15:45:00,28.55,28.62,28.53,28.57,176200.0,20.3512,20.4011,20.337,20.3655,176200.0
2009-07-30 15:50:00,28.57,28.65,28.54,28.55,186400.0,20.3655,20.4225,20.3441,20.3512,186400.0
2009-07-30 15:55:00,28.55,28.61,28.5,28.57,295600.0,20.3512,20.394,20.3156,20.3655,295600.0
2009-07-31 09:30:00,28.58,28.58,28.06,28.32,274400.0,20.3726,20.3726,20.002,20.1873,274400.0
2009-07-31 09:35:00,28.34,28.51,28.3,28.36,184200.0,20.2015,20.3227,20.173,20.2158,184200.0
2009-07-31 09:40:00,28.36,28.57,28.36,28.54,76400.0,20.2158,20.3655,20.2158,20.3441,76400.0
2009-07-31 09:45:00,28.56,28.64,28.49,28.61,71200.0,20.3584,20.4154,20.3085,20.394,71200.0
2009-07-31 09:50:00,28.59,28.61,28.46,28.57,55000.0,20.3798,20.394,20.2871,20.3655,55000.0
2009-07-31 09:55:00,28.55,28.57,28.45,28.46,48000.0,20.3512,20.3655,20.28,20.2871,48000.0
2009-07-31 10:00:00,28.46,28.47,28.18,28.28,110000.0,20.2871,20.2942,20.0875,20.1588,110000.0
2009-07-31 10:05:00,28.3,28.43,28.2,28.42,141200.0,20.173,20.2657,20.1017,20.2586,141200.0
2009-07-31 10:10:00,28.43,28.5,28.43,28.43,44000.0,20.2657,20.3156,20.2657,20.2657,44000.0
2009-07-31 10:15:00,28.43,28.46,28.35,28.36,58800.0,20.2657,20.2871,20.2087,20.2158,58800.0
2009-07-31 10:20:00,28.36,28.47,28.36,28.45,230600.0,20.2158,20.2942,20.2158,20.28,230600.0
2009-07-31 10:25:00,28.45,28.48,28.26,28.28,49200.0,20.28,20.3013,20.1445,20.1588,49200.0
2009-07-31 10:30:00,28.27,28.35,28.27,28.33,77800.0,20.1516,20.2087,20.1516,20.1944,77800.0
2009-07-31 10:35:00,28.33,28.38,28.32,28.38,28800.0,20.1944,20.2301,20.1873,20.2301,28800.0
2009-07-31 10:40:00,28.38,28.5,28.36,28.5,44400.0,20.2301,20.3156,20.2158,20.3156,44400.0
2009-07-31 10:45:00,28.49,28.52,28.38,28.38,20400.0,20.3085,20.3299,20.2301,20.2301,20400.0
2009-07-31 10:50:00,28.39,28.48,28.38,28.48,66400.0,20.2372,20.3013,20.2301,20.3013,66400.0
2009-07-31 10:55:00,28.48,28.49,28.45,28.48,64600.0,20.3013,20.3085,20.28,20.3013,64600.0
2009-07-31 11:00:00,28.48,28.51,28.45,28.51,85000.0,20.3013,20.3227,20.28,20.3227,85000.0
2009-07-31 11:05:00,28.5,28.52,28.46,28.49,59800.0,20.3156,20.3299,20.2871,20.3085,59800.0
2009-07-31 11:10:00,28.48,28.55,28.48,28.53,36000.0,20.3013,20.3512,20.3013,20.337,36000.0
2009-07-31 11:15:00,28.53,28.55,28.45,28.48,55400.0,20.337,20.3512,20.28,20.3013,55400.0
2009-07-31 11:20:00,28.49,28.53,28.47,28.47,110200.0,20.3085,20.337,20.2942,20.2942,110200.0
2009-07-31 11:25:00,28.47,28.52,28.46,28.46,17200.0,20.2942,20.3299,20.2871,20.2871,17200.0
2009-07-31 11:30:00,28.46,28.46,28.38,28.42,535000.0,20.2871,20.2871,20.2301,20.2586,535000.0
2009-07-31 11:35:00,28.42,28.5,28.42,28.49,61600.0,20.2586,20.3156,20.2586,20.3085,61600.0
2009-07-31 11:40:00,28.49,28.57,28.47,28.53,20800.0,20.3085,20.3655,20.2942,20.337,20800.0
2009-07-31 11:45:00,28.53,28.53,28.47,28.49,17400.0,20.337,20.337,20.2942,20.3085,17400.0
2009-07-31 11:50:00,28.5,28.58,28.49,28.55,19000.0,20.3156,20.3726,20.3085,20.3512,19000.0
2009-07-31 11:55:00,28.56,28.57,28.52,28.53,10600.0,20.3584,20.3655,20.3299,20.337,10600.0
2009-07-31 12:00:00,28.54,28.55,28.48,28.5,49000.0,20.3441,20.3512,20.3013,20.3156,49000.0
2009-07-31 12:05:00,28.5,28.53,28.46,28.53,21200.0,20.3156,20.337,20.2871,20.337,21200.0
2009-07-31 12:10:00,28.53,28.54,28.48,28.48,26800.0,20.337,20.3441,20.3013,20.3013,26800.0
2009-07-31 12:15:00,28.48,28.5,28.45,28.47,27200.0,20.3013,20.3156,20.28,20.2942,27200.0
2009-07-31 12:20:00,28.48,28.56,28.48,28.56,22200.0,20.3013,20.3584,20.3013,20.3584,22200.0
2009-07-31 12:25:00,28.56,28.61,28.56,28.6,27400.0,20.3584,20.394,20.3584,20.3869,27400.0
2009-07-31 12:30:00,28.6,28.61,28.56,28.6,117800.0,20.3869,20.394,20.3584,20.3869,117800.0
2009-07-31 12:35:00,28.6,28.61,28.56,28.6,45000.0,20.3869,20.394,20.3584,20.3869,45000.0
2009-07-31 12:40:00,28.6,28.61,28.56,28.6,44800.0,20.3869,20.394,20.3584,20.3869,44800.0
2009-07-31 12:45:00,28.6,28.61,28.59,28.6,34800.0,20.3869,20.394,20.3798,20.3869,34800.0
2009-07-31 12:50:00,28.6,28.64,28.58,28.61,47600.0,20.3869,20.4154,20.3726,20.394,47600.0
2009-07-31 12:55:00,28.61,28.64,28.61,28.62,10800.0,20.394,20.4154,20.394,20.4011,10800.0
2009-07-31 13:00:00,28.61,28.62,28.59,28.61,27400.0,20.394,20.4011,20.3798,20.394,27400.0
2009-07-31 13:05:00,28.61,28.67,28.61,28.67,27600.0,20.394,20.4368,20.394,20.4368,27600.0
2009-07-31 13:10:00,28.67,28.68,28.6,28.61,35800.0,20.4368,20.4439,20.3869,20.394,35800.0
2009-07-31 13:15:00,28.6,28.61,28.56,28.56,50800.0,20.3869,20.394,20.3584,20.3584,50800.0
2009-07-31 13:20:00,28.56,28.6,28.56,28.6,47200.0,20.3584,20.3869,20.3584,20.3869,47200.0
2009-07-31 13:25:00,28.59,28.6,28.57,28.6,33600.0,20.3798,20.3869,20.3655,20.3869,33600.0
2009-07-31 13:30:00,28.59,28.61,28.58,28.6,23400.0,20.3798,20.394,20.3726,20.3869,23400.0
2009-07-31 13:35:00,28.59,28.64,28.59,28.63,47600.0,20.3798,20.4154,20.3798,20.4083,47600.0
2009-07-31 13:40:00,28.64,28.68,28.61,28.65,46600.0,20.4154,20.4439,20.394,20.4225,46600.0
2009-07-31 13:45:00,28.64,28.67,28.64,28.67,23600.0,20.4154,20.4368,20.4154,20.4368,23600.0
2009-07-31 13:50:00,28.67,28.67,28.64,28.66,15800.0,20.4368,20.4368,20.4154,20.4297,15800.0
2009-07-31 13:55:00,28.66,28.68,28.66,28.67,30400.0,20.4297,20.4439,20.4297,20.4368,30400.0
2009-07-31 14:00:00,28.67,28.75,28.64,28.75,69800.0,20.4368,20.4938,20.4154,20.4938,69800.0
2009-07-31 14:05:00,28.75,28.77,28.68,28.75,71600.0,20.4938,20.5081,20.4439,20.4938,71600.0
2009-07-31 14:10:00,28.75,28.85,28.75,28.82,90400.0,20.4938,20.5651,20.4938,20.5437,90400.0
2009-07-31 14:15:00,28.82,28.86,28.79,28.85,54800.0,20.5437,20.5722,20.5223,20.5651,54800.0
2009-07-31 14:20:00,28.85,28.88,28.83,28.83,56800.0,20.5651,20.5865,20.5508,20.5508,56800.0
2009-07-31 14:25:00,28.83,28.89,28.83,28.88,72600.0,20.5508,20.5936,20.5508,20.5865,72600.0
2009-07-31 14:30:00,28.87,28.88,28.84,28.84,45200.0,20.5793,20.5865,20.558,20.558,45200.0
2009-07-31 14:35:00,28.84,28.85,28.74,28.74,73800.0,20.558,20.5651,20.4867,20.4867,73800.0
2009-07-31 14:40:00,28.75,28.8,28.71,28.74,93000.0,20.4938,20.5294,20.4653,20.4867,93000.0
2009-07-31 14:45:00,28.74,28.84,28.74,28.83,142200.0,20.4867,20.558,20.4867,20.5508,142200.0
2009-07-31 14:50:00,28.83,28.83,28.8,28.8,59400.0,20.5508,20.5508,20.5294,20.5294,59400.0
2009-07-31 14:55:00,28.8,28.82,28.79,28.8,65800.0,20.5294,20.5437,20.5223,20.5294,65800.0
2009-07-31 15:00:00,28.8,28.85,28.8,28.82,96800.0,20.5294,20.5651,20.5294,20.5437,96800.0
2009-07-31 15:05:00,28.82,28.86,28.81,28.82,73000.0,20.5437,20.5722,20.5366,20.5437,73000.0
2009-07-31 15:10:00,28.82,28.85,28.81,28.85,45800.0,20.5437,20.5651,20.5366,20.5651,45800.0
2009-07-31 15:15:00,28.85,28.9,28.82,28.89,85000.0,20.5651,20.6007,20.5437,20.5936,85000.0
2009-07-31 15:20:00,28.89,29.0,28.88,28.95,126400.0,20.5936,20.672,20.5865,20.6364,126400.0
2009-07-31 15:25:00,28.95,29.0,28.94,28.95,127600.0,20.6364,20.672,20.6292,20.6364,127600.0
2009-07-31 15:30:00,28.95,28.95,28.86,28.89,129200.0,20.6364,20.6364,20.5722,20.5936,129200.0
2009-07-31 15:35:00,28.9,28.92,28.89,28.91,146600.0,20.6007,20.615,20.5936,20.6079,146600.0
2009-07-31 15:40:00,28.9,28.91,28.78,28.79,158000.0,20.6007,20.6079,20.5152,20.5223,158000.0
2009-07-31 15:45:00,28.79,28.86,28.75,28.83,219600.0,20.5223,20.5722,20.4938,20.5508,219600.0
2009-07-31 15:50:00,28.83,28.83,28.75,28.79,255800.0,20.5508,20.5508,20.4938,20.5223,255800.0
2009-07-31 15:55:00,28.79,28.83,28.75,28.76,260600.0,20.5223,20.5508,20.4938,20.5009,260600.0
2009-08-03 09:30:00,29.38,29.38,29.06,29.22,196400.0,20.9429,20.9429,20.7148,20.8288,196400.0
2009-08-03 09:35:00,29.22,29.44,29.18,29.27,159400.0,20.8288,20.9857,20.8003,20.8645,159400.0
2009-08-03 09:40:00,29.25,29.29,29.0,29.11,170600.0,20.8502,20.8787,20.672,20.7504,170600.0
2009-08-03 09:45:00,29.11,29.28,29.11,29.23,123000.0,20.7504,20.8716,20.7504,20.836,123000.0
2009-08-03 09:50:00,29.25,29.31,29.17,29.3,120600.0,20.8502,20.893,20.7932,20.8859,120600.0
2009-08-03 09:55:00,29.3,29.4,29.29,29.38,68400.0,20.8859,20.9571,20.8787,20.9429,68400.0
2009-08-03 10:00:00,29.39,29.61,29.39,29.6,368200.0,20.95,21.1068,20.95,21.0997,368200.0
2009-08-03 10:05:00,29.61,29.7,29.57,29.68,206400.0,21.1068,21.171,21.0783,21.1567,206400.0
2009-08-03 10:10:00,29.68,29.95,29.68,29.94,213400.0,21.1567,21.3492,21.1567,21.3421,213400.0
2009-08-03 10:15:00,29.95,29.97,29.72,29.73,133200.0,21.3492,21.3635,21.1852,21.1924,133200.0
2009-08-03 10:20:00,29.73,29.75,29.63,29.64,91200.0,21.1924,21.2066,21.1211,21.1282,91200.0
2009-08-03 10:25:00,29.65,29.72,29.63,29.7,205600.0,21.1354,21.1852,21.1211,21.171,205600.0
2009-08-03 10:30:00,29.7,29.81,29.69,29.75,131600.0,21.171,21.2494,21.1639,21.2066,131600.0
2009-08-03 10:35:00,29.75,29.92,29.74,29.85,187200.0,21.2066,21.3278,21.1995,21.2779,187200.0
2009-08-03 10:40:00,29.86,29.92,29.81,29.92,131800.0,21.285,21.3278,21.2494,21.3278,131800.0
2009-08-03 10:45:00,29.92,30.11,29.92,30.1,329400.0,21.3278,21.4633,21.3278,21.4561,329400.0
2009-08-03 10:50:00,30.1,30.2,30.09,30.18,241400.0,21.4561,21.5274,21.449,21.5131,241400.0
2009-08-03 10:55:00,30.18,30.2,30.1,30.11,175800.0,21.5131,21.5274,21.4561,21.4633,175800.0
2009-08-03 11:00:00,30.1,30.19,30.07,30.07,263800.0,21.4561,21.5203,21.4347,21.4347,263800.0
2009-08-03 11:05:00,30.07,30.08,29.95,29.99,202400.0,21.4347,21.4419,21.3492,21.3777,202400.0
2009-08-03 11:10:00,30.0,30.0,29.92,29.92,185400.0,21.3848,21.3848,21.3278,21.3278,185400.0
2009-08-03 11:15:00,29.91,29.92,29.82,29.83,126000.0,21.3207,21.3278,21.2565,21.2637,126000.0
2009-08-03 11:20:00,29.83,29.9,29.81,29.89,92600.0,21.2637,21.3136,21.2494,21.3064,92600.0
2009-08-03 11:25:00,29.89,29.98,29.86,29.86,112600.0,21.3064,21.3706,21.285,21.285,112600.0
2009-08-03 11:30:00,29.86,29.87,29.83,29.85,62200.0,21.285,21.2922,21.2637,21.2779,62200.0
2009-08-03 11:35:00,29.86,29.86,29.81,29.85,52200.0,21.285,21.285,21.2494,21.2779,52200.0
2009-08-03 11:40:00,29.84,29.91,29.83,29.9,46000.0,21.2708,21.3207,21.2637,21.3136,46000.0
2009-08-03 11:45:00,29.91,29.93,29.89,29.9,77800.0,21.3207,21.3349,21.3064,21.3136,77800.0
2009-08-03 11:50:00,29.9,29.9,29.83,29.86,42000.0,21.3136,21.3136,21.2637,21.285,42000.0
2009-08-03 11:55:00,29.85,29.89,29.83,29.89,51000.0,21.2779,21.3064,21.2637,21.3064,51000.0
2009-08-03 12:00:00,29.89,29.89,29.85,29.89,44000.0,21.3064,21.3064,21.2779,21.3064,44000.0
2009-08-03 12:05:00,29.89,29.92,29.89,29.92,45000.0,21.3064,21.3278,21.3064,21.3278,45000.0
2009-08-03 12:10:00,29.92,29.92,29.86,29.88,60000.0,21.3278,21.3278,21.285,21.2993,60000.0
2009-08-03 12:15:00,29.88,29.88,29.83,29.84,65200.0,21.2993,21.2993,21.2637,21.2708,65200.0
2009-08-03 12:20:00,29.84,29.84,29.8,29.83,83400.0,21.2708,21.2708,21.2423,21.2637,83400.0
2009-08-03 12:25:00,29.82,29.84,29.8,29.81,65400.0,21.2565,21.2708,21.2423,21.2494,65400.0
2009-08-03 12:30:00,29.8,29.86,29.8,29.8,66200.0,21.2423,21.285,21.2423,21.2423,66200.0
2009-08-03 12:35:00,29.8,29.8,29.67,29.74,97200.0,21.2423,21.2423,21.1496,21.1995,97200.0
2009-08-03 12:40:00,29.73,29.78,29.72,29.78,82000.0,21.1924,21.228,21.1852,21.228,82000.0
2009-08-03 12:45:00,29.78,29.81,29.77,29.79,46000.0,21.228,21.2494,21.2209,21.2351,46000.0
2009-08-03 12:50:00,29.79,29.81,29.77,29.8,61200.0,21.2351,21.2494,21.2209,21.2423,61200.0
2009-08-03 12:55:00,29.79,29.83,29.76,29.83,57800.0,21.2351,21.2637,21.2138,21.2637,57800.0
2009-08-03 13:00:00,29.83,29.91,29.83,29.86,84600.0,21.2637,21.3207,21.2637,21.285,84600.0
2009-08-03 13:05:00,29.86,29.86,29.75,29.76,129400.0,21.285,21.285,21.2066,21.2138,129400.0
2009-08-03 13:10:00,29.75,29.81,29.75,29.8,86400.0,21.2066,21.2494,21.2066,21.2423,86400.0
2009-08-03 13:15:00,29.8,29.81,29.75,29.77,81000.0,21.2423,21.2494,21.2066,21.2209,81000.0
2009-08-03 13:20:00,29.76,29.77,29.73,29.75,91200.0,21.2138,21.2209,21.1924,21.2066,91200.0
2009-08-03 13:25:00,29.75,29.77,29.73,29.76,34400.0,21.2066,21.2209,21.1924,21.2138,34400.0
2009-08-03 13:30:00,29.76,29.83,29.76,29.81,76000.0,21.2138,21.2637,21.2138,21.2494,76000.0
2009-08-03 13:35:00,29.81,29.9,29.81,29.89,91200.0,21.2494,21.3136,21.2494,21.3064,91200.0
2009-08-03 13:40:00,29.9,29.94,29.89,29.93,58000.0,21.3136,21.3421,21.3064,21.3349,58000.0
2009-08-03 13:45:00,29.93,30.05,29.92,30.03,81200.0,21.3349,21.4205,21.3278,21.4062,81200.0
2009-08-03 13:50:00,30.03,30.04,29.97,29.97,52600.0,21.4062,21.4134,21.3635,21.3635,52600.0
2009-08-03 13:55:00,29.97,30.11,29.97,30.11,83200.0,21.3635,21.4633,21.3635,21.4633,83200.0
2009-08-03 14:00:00,30.11,30.2,30.1,30.2,134400.0,21.4633,21.5274,21.4561,21.5274,134400.0
2009-08-03 14:05:00,30.2,30.22,30.17,30.2,103400.0,21.5274,21.5417,21.506,21.5274,103400.0
2009-08-03 14:10:00,30.21,30.25,30.2,30.22,100800.0,21.5345,21.563,21.5274,21.5417,100800.0
2009-08-03 14:15:00,30.21,30.27,30.2,30.25,164600.0,21.5345,21.5773,21.5274,21.563,164600.0
2009-08-03 14:20:00,30.25,30.28,30.22,30.24,130600.0,21.563,21.5844,21.5417,21.5559,130600.0
2009-08-03 14:25:00,30.24,30.27,30.18,30.18,80800.0,21.5559,21.5773,21.5131,21.5131,80800.0
2009-08-03 14:30:00,30.18,30.2,30.11,30.11,101200.0,21.5131,21.5274,21.4633,21.4633,101200.0
2009-08-03 14:35:00,30.11,30.18,30.11,30.16,70400.0,21.4633,21.5131,21.4633,21.4989,70400.0
2009-08-03 14:40:00,30.16,30.19,30.15,30.15,42200.0,21.4989,21.5203,21.4918,21.4918,42200.0
2009-08-03 14:45:00,30.15,30.16,30.14,30.15,35600.0,21.4918,21.4989,21.4846,21.4918,35600.0
2009-08-03 14:50:00,30.14,30.14,30.09,30.13,59400.0,21.4846,21.4846,21.449,21.4775,59400.0
2009-08-03 14:55:00,30.14,30.18,30.11,30.11,72800.0,21.4846,21.5131,21.4633,21.4633,72800.0
2009-08-03 15:00:00,30.11,30.18,30.11,30.16,129000.0,21.4633,21.5131,21.4633,21.4989,129000.0
2009-08-03 15:05:00,30.16,30.17,30.11,30.13,67000.0,21.4989,21.506,21.4633,21.4775,67000.0
2009-08-03 15:10:00,30.13,30.18,30.13,30.18,73200.0,21.4775,21.5131,21.4775,21.5131,73200.0
2009-08-03 15:15:00,30.18,30.25,30.18,30.24,121600.0,21.5131,21.563,21.5131,21.5559,121600.0
2009-08-03 15:20:00,30.25,30.25,30.2,30.22,117000.0,21.563,21.563,21.5274,21.5417,117000.0
2009-08-03 15:25:00,30.22,30.29,30.22,30.25,196800.0,21.5417,21.5916,21.5417,21.563,196800.0
2009-08-03 15:30:00,30.25,30.25,30.12,30.16,201400.0,21.563,21.563,21.4704,21.4989,201400.0
2009-08-03 15:35:00,30.16,30.17,30.12,30.14,200800.0,21.4989,21.506,21.4704,21.4846,200800.0
2009-08-03 15:40:00,30.14,30.2,30.13,30.15,248000.0,21.4846,21.5274,21.4775,21.4918,248000.0
2009-08-03 15:45:00,30.14,30.16,30.08,30.15,251800.0,21.4846,21.4989,21.4419,21.4918,251800.0
2009-08-03 15:50:00,30.15,30.19,30.1,30.11,354600.0,21.4918,21.5203,21.4561,21.4633,354600.0
2009-08-03 15:55:00,30.11,30.13,30.05,30.11,528600.0,21.4633,21.4775,21.4205,21.4633,528600.0
2009-08-04 09:30:00,29.92,30.0,29.67,29.74,138600.0,21.3278,21.3848,21.1496,21.1995,138600.0
2009-08-04 09:35:00,29.75,29.97,29.75,29.84,61400.0,21.2066,21.3635,21.2066,21.2708,61400.0
2009-08-04 09:40:00,29.81,29.84,29.75,29.79,114600.0,21.2494,21.2708,21.2066,21.2351,114600.0
2009-08-04 09:45:00,29.81,29.85,29.75,29.82,83800.0,21.2494,21.2779,21.2066,21.2565,83800.0
2009-08-04 09:50:00,29.82,29.95,29.82,29.92,90400.0,21.2565,21.3492,21.2565,21.3278,90400.0
2009-08-04 09:55:00,29.92,29.95,29.86,29.88,107000.0,21.3278,21.3492,21.285,21.2993,107000.0
2009-08-04 10:00:00,29.89,30.0,29.88,29.9,397800.0,21.3064,21.3848,21.2993,21.3136,397800.0
2009-08-04 10:05:00,29.94,29.96,29.91,29.92,137400.0,21.3421,21.3563,21.3207,21.3278,137400.0
2009-08-04 10:10:00,29.92,30.01,29.91,29.98,90400.0,21.3278,21.392,21.3207,21.3706,90400.0
2009-08-04 10:15:00,29.96,29.97,29.88,29.88,111400.0,21.3563,21.3635,21.2993,21.2993,111400.0
2009-08-04 10:20:00,29.88,29.93,29.82,29.92,107000.0,21.2993,21.3349,21.2565,21.3278,107000.0
2009-08-04 10:25:00,29.92,29.95,29.88,29.92,61400.0,21.3278,21.3492,21.2993,21.3278,61400.0
2009-08-04 10:30:00,29.91,29.99,29.89,29.98,78400.0,21.3207,21.3777,21.3064,21.3706,78400.0
2009-08-04 10:35:00,29.98,29.99,29.93,29.94,72800.0,21.3706,21.3777,21.3349,21.3421,72800.0
2009-08-04 10:40:00,29.94,30.05,29.93,30.02,57800.0,21.3421,21.4205,21.3349,21.3991,57800.0
2009-08-04 10:45:00,30.02,30.08,30.02,30.08,51600.0,21.3991,21.4419,21.3991,21.4419,51600.0
2009-08-04 10:50:00,30.07,30.08,30.02,30.06,57600.0,21.4347,21.4419,21.3991,21.4276,57600.0
2009-08-04 10:55:00,30.07,30.07,29.99,30.0,69200.0,21.4347,21.4347,21.3777,21.3848,69200.0
2009-08-04 11:00:00,30.0,30.07,30.0,30.05,40800.0,21.3848,21.4347,21.3848,21.4205,40800.0
2009-08-04 11:05:00,30.06,30.06,30.0,30.05,55000.0,21.4276,21.4276,21.3848,21.4205,55000.0
2009-08-04 11:10:00,30.05,30.22,30.04,30.19,150800.0,21.4205,21.5417,21.4134,21.5203,150800.0
2009-08-04 11:15:00,30.2,30.21,30.14,30.17,92400.0,21.5274,21.5345,21.4846,21.506,92400.0
2009-08-04 11:20:00,30.18,30.2,30.15,30.16,95000.0,21.5131,21.5274,21.4918,21.4989,95000.0
2009-08-04 11:25:00,30.16,30.18,30.15,30.17,39200.0,21.4989,21.5131,21.4918,21.506,39200.0
2009-08-04 11:30:00,30.17,30.18,30.14,30.15,59200.0,21.506,21.5131,21.4846,21.4918,59200.0
2009-08-04 11:35:00,30.15,30.18,30.12,30.18,73600.0,21.4918,21.5131,21.4704,21.5131,73600.0
2009-08-04 11:40:00,30.18,30.25,30.18,30.22,49200.0,21.5131,21.563,21.5131,21.5417,49200.0
2009-08-04 11:45:00,30.22,30.3,30.18,30.22,156200.0,21.5417,21.5987,21.5131,21.5417,156200.0
2009-08-04 11:50:00,30.22,30.23,30.18,30.2,86000.0,21.5417,21.5488,21.5131,21.5274,86000.0
2009-08-04 11:55:00,30.21,30.27,30.18,30.24,187600.0,21.5345,21.5773,21.5131,21.5559,187600.0
2009-08-04 12:00:00,30.23,30.27,30.2,30.26,204400.0,21.5488,21.5773,21.5274,21.5702,204400.0
2009-08-04 12:05:00,30.26,30.3,30.24,30.3,135800.0,21.5702,21.5987,21.5559,21.5987,135800.0
2009-08-04 12:10:00,30.3,30.3,30.25,30.28,50200.0,21.5987,21.5987,21.563,21.5844,50200.0
2009-08-04 12:15:00,30.28,30.29,30.24,30.28,61800.0,21.5844,21.5916,21.5559,21.5844,61800.0
2009-08-04 12:20:00,30.27,30.34,30.26,30.33,120000.0,21.5773,21.6272,21.5702,21.6201,120000.0
2009-08-04 12:25:00,30.33,30.35,30.23,30.25,47800.0,21.6201,21.6343,21.5488,21.563,47800.0
2009-08-04 12:30:00,30.25,30.25,30.2,30.22,52800.0,21.563,21.563,21.5274,21.5417,52800.0
2009-08-04 12:35:00,30.21,30.23,30.19,30.2,102400.0,21.5345,21.5488,21.5203,21.5274,102400.0
2009-08-04 12:40:00,30.19,30.25,30.18,30.25,32400.0,21.5203,21.563,21.5131,21.563,32400.0
2009-08-04 12:45:00,30.24,30.28,30.24,30.27,50800.0,21.5559,21.5844,21.5559,21.5773,50800.0
2009-08-04 12:50:00,30.27,30.27,30.24,30.27,84600.0,21.5773,21.5773,21.5559,21.5773,84600.0
2009-08-04 12:55:00,30.25,30.27,30.25,30.27,52600.0,21.563,21.5773,21.563,21.5773,52600.0
2009-08-04 13:00:00,30.27,30.27,30.23,30.23,63800.0,21.5773,21.5773,21.5488,21.5488,63800.0
2009-08-04 13:05:00,30.24,30.27,30.23,30.25,67000.0,21.5559,21.5773,21.5488,21.563,67000.0
2009-08-04 13:10:00,30.25,30.25,30.23,30.24,56000.0,21.563,21.563,21.5488,21.5559,56000.0
2009-08-04 13:15:00,30.23,30.25,30.19,30.2,61400.0,21.5488,21.563,21.5203,21.5274,61400.0
2009-08-04 13:20:00,30.2,30.21,30.15,30.16,52600.0,21.5274,21.5345,21.4918,21.4989,52600.0
2009-08-04 13:25:00,30.16,30.18,30.13,30.16,73000.0,21.4989,21.5131,21.4775,21.4989,73000.0
2009-08-04 13:30:00,30.16,30.16,30.11,30.11,29800.0,21.4989,21.4989,21.4633,21.4633,29800.0
2009-08-04 13:35:00,30.1,30.11,30.02,30.03,327000.0,21.4561,21.4633,21.3991,21.4062,327000.0
2009-08-04 13:40:00,30.02,30.05,30.0,30.05,107400.0,21.3991,21.4205,21.3848,21.4205,107400.0
2009-08-04 13:45:00,30.05,30.07,29.98,29.98,91000.0,21.4205,21.4347,21.3706,21.3706,91000.0
2009-08-04 13:50:00,29.98,29.99,29.9,29.92,109400.0,21.3706,21.3777,21.3136,21.3278,109400.0
2009-08-04 13:55:00,29.92,29.93,29.85,29.89,150800.0,21.3278,21.3349,21.2779,21.3064,150800.0
2009-08-04 14:00:00,29.88,29.93,29.86,29.92,174800.0,21.2993,21.3349,21.285,21.3278,174800.0
2009-08-04 14:05:00,29.92,29.97,29.91,29.96,104800.0,21.3278,21.3635,21.3207,21.3563,104800.0
2009-08-04 14:10:00,29.96,30.0,29.95,29.98,76000.0,21.3563,21.3848,21.3492,21.3706,76000.0
2009-08-04 14:15:00,29.99,29.99,29.94,29.96,67000.0,21.3777,21.3777,21.3421,21.3563,67000.0
2009-08-04 14:20:00,29.96,30.0,29.95,30.0,73200.0,21.3563,21.3848,21.3492,21.3848,73200.0
2009-08-04 14:25:00,30.0,30.03,29.99,30.02,49800.0,21.3848,21.4062,21.3777,21.3991,49800.0
2009-08-04 14:30:00,30.02,30.08,30.0,30.08,59800.0,21.3991,21.4419,21.3848,21.4419,59800.0
2009-08-04 14:35:00,30.08,30.16,30.06,30.14,91800.0,21.4419,21.4989,21.4276,21.4846,91800.0
2009-08-04 14:40:00,30.14,30.18,30.13,30.17,97600.0,21.4846,21.5131,21.4775,21.506,97600.0
2009-08-04 14:45:00,30.17,30.18,30.06,30.06,55400.0,21.506,21.5131,21.4276,21.4276,55400.0
2009-08-04 14:50:00,30.05,30.06,29.99,30.04,103000.0,21.4205,21.4276,21.3777,21.4134,103000.0
2009-08-04 14:55:00,30.04,30.04,29.99,30.0,36800.0,21.4134,21.4134,21.3777,21.3848,36800.0
2009-08-04 15:00:00,30.02,30.04,29.98,30.0,73000.0,21.3991,21.4134,21.3706,21.3848,73000.0
2009-08-04 15:05:00,30.0,30.08,30.0,30.06,41200.0,21.3848,21.4419,21.3848,21.4276,41200.0
2009-08-04 15:10:00,30.06,30.07,30.01,30.03,61800.0,21.4276,21.4347,21.392,21.4062,61800.0
2009-08-04 15:15:00,30.04,30.04,29.98,30.0,79800.0,21.4134,21.4134,21.3706,21.3848,79800.0
2009-08-04 15:20:00,30.0,30.04,29.99,30.0,69600.0,21.3848,21.4134,21.3777,21.3848,69600.0
2009-08-04 15:25:00,29.99,30.0,29.98,29.99,66800.0,21.3777,21.3848,21.3706,21.3777,66800.0
2009-08-04 15:30:00,30.0,30.04,29.98,30.0,78400.0,21.3848,21.4134,21.3706,21.3848,78400.0
2009-08-04 15:35:00,30.0,30.02,29.98,29.98,100400.0,21.3848,21.3991,21.3706,21.3706,100400.0
2009-08-04 15:40:00,29.99,30.06,29.98,30.06,156200.0,21.3777,21.4276,21.3706,21.4276,156200.0
2009-08-04 15:45:00,30.06,30.1,30.05,30.08,139000.0,21.4276,21.4561,21.4205,21.4419,139000.0
2009-08-04 15:50:00,30.08,30.16,30.08,30.15,168600.0,21.4419,21.4989,21.4419,21.4918,168600.0
2009-08-04 15:55:00,30.15,30.22,30.15,30.19,274800.0,21.4918,21.5417,21.4918,21.5203,274800.0
2009-08-05 09:30:00,30.24,30.38,29.88,29.95,96200.0,21.5559,21.6557,21.2993,21.3492,96200.0
2009-08-05 09:35:00,29.95,30.16,29.91,30.09,37600.0,21.3492,21.4989,21.3207,21.449,37600.0
2009-08-05 09:40:00,30.09,30.11,30.03,30.07,62600.0,21.449,21.4633,21.4062,21.4347,62600.0
2009-08-05 09:45:00,30.06,30.07,29.82,29.88,84000.0,21.4276,21.4347,21.2565,21.2993,84000.0
2009-08-05 09:50:00,29.87,29.88,29.75,29.86,92600.0,21.2922,21.2993,21.2066,21.285,92600.0
2009-08-05 09:55:00,29.86,29.86,29.74,29.8,52600.0,21.285,21.285,21.1995,21.2423,52600.0
2009-08-05 10:00:00,29.81,29.81,29.63,29.7,114800.0,21.2494,21.2494,21.1211,21.171,114800.0
2009-08-05 10:05:00,29.69,29.76,29.63,29.63,80800.0,21.1639,21.2138,21.1211,21.1211,80800.0
2009-08-05 10:10:00,29.63,29.65,29.5,29.62,95200.0,21.1211,21.1354,21.0284,21.114,95200.0
2009-08-05 10:15:00,29.62,29.62,29.53,29.54,42000.0,21.114,21.114,21.0498,21.0569,42000.0
2009-08-05 10:20:00,29.54,29.66,29.5,29.65,80600.0,21.0569,21.1425,21.0284,21.1354,80600.0
2009-08-05 10:25:00,29.66,29.71,29.66,29.68,23000.0,21.1425,21.1781,21.1425,21.1567,23000.0
2009-08-05 10:30:00,29.68,29.68,29.47,29.48,96600.0,21.1567,21.1567,21.007,21.0142,96600.0
2009-08-05 10:35:00,29.47,29.49,29.34,29.34,130400.0,21.007,21.0213,20.9144,20.9144,130400.0
2009-08-05 10:40:00,29.34,29.53,29.33,29.53,125800.0,20.9144,21.0498,20.9072,21.0498,125800.0
2009-08-05 10:45:00,29.53,29.54,29.45,29.53,96600.0,21.0498,21.0569,20.9928,21.0498,96600.0
2009-08-05 10:50:00,29.52,29.56,29.49,29.56,68800.0,21.0427,21.0712,21.0213,21.0712,68800.0
2009-08-05 10:55:00,29.55,29.65,29.55,29.63,55000.0,21.0641,21.1354,21.0641,21.1211,55000.0
2009-08-05 11:00:00,29.64,29.65,29.59,29.59,43600.0,21.1282,21.1354,21.0926,21.0926,43600.0
2009-08-05 11:05:00,29.59,29.63,29.56,29.62,45200.0,21.0926,21.1211,21.0712,21.114,45200.0
2009-08-05 11:10:00,29.63,29.67,29.6,29.61,27000.0,21.1211,21.1496,21.0997,21.1068,27000.0
2009-08-05 11:15:00,29.61,29.61,29.57,29.57,39000.0,21.1068,21.1068,21.0783,21.0783,39000.0
2009-08-05 11:20:00,29.57,29.6,29.56,29.56,33000.0,21.0783,21.0997,21.0712,21.0712,33000.0
2009-08-05 11:25:00,29.57,29.58,29.53,29.53,16200.0,21.0783,21.0855,21.0498,21.0498,16200.0
2009-08-05 11:30:00,29.53,29.53,29.47,29.49,68400.0,21.0498,21.0498,21.007,21.0213,68400.0
2009-08-05 11:35:00,29.5,29.51,29.41,29.42,62000.0,21.0284,21.0356,20.9643,20.9714,62000.0
2009-08-05 11:40:00,29.42,29.43,29.4,29.42,27800.0,20.9714,20.9785,20.9571,20.9714,27800.0
2009-08-05 11:45:00,29.43,29.49,29.43,29.48,32400.0,20.9785,21.0213,20.9785,21.0142,32400.0
2009-08-05 11:50:00,29.48,29.52,29.48,29.49,26600.0,21.0142,21.0427,21.0142,21.0213,26600.0
2009-08-05 11:55:00,29.49,29.5,29.42,29.43,39800.0,21.0213,21.0284,20.9714,20.9785,39800.0
2009-08-05 12:00:00,29.43,29.44,29.4,29.41,34400.0,20.9785,20.9857,20.9571,20.9643,34400.0
2009-08-05 12:05:00,29.41,29.42,29.39,29.39,26000.0,20.9643,20.9714,20.95,20.95,26000.0
2009-08-05 12:10:00,29.39,29.48,29.39,29.47,37000.0,20.95,21.0142,20.95,21.007,37000.0
2009-08-05 12:15:00,29.47,29.53,29.46,29.52,32200.0,21.007,21.0498,20.9999,21.0427,32200.0
2009-08-05 12:20:00,29.53,29.57,29.52,29.53,38800.0,21.0498,21.0783,21.0427,21.0498,38800.0
2009-08-05 12:25:00,29.53,29.53,29.48,29.5,28600.0,21.0498,21.0498,21.0142,21.0284,28600.0
2009-08-05 12:30:00,29.5,29.5,29.46,29.46,36000.0,21.0284,21.0284,20.9999,20.9999,36000.0
2009-08-05 12:35:00,29.46,29.49,29.45,29.47,62200.0,20.9999,21.0213,20.9928,21.007,62200.0
2009-08-05 12:40:00,29.47,29.52,29.46,29.48,36000.0,21.007,21.0427,20.9999,21.0142,36000.0
2009-08-05 12:45:00,29.48,29.5,29.46,29.49,41400.0,21.0142,21.0284,20.9999,21.0213,41400.0
2009-08-05 12:50:00,29.49,29.55,29.49,29.53,38400.0,21.0213,21.0641,21.0213,21.0498,38400.0
2009-08-05 12:55:00,29.54,29.57,29.54,29.55,83800.0,21.0569,21.0783,21.0569,21.0641,83800.0
2009-08-05 13:00:00,29.55,29.57,29.5,29.52,34200.0,21.0641,21.0783,21.0284,21.0427,34200.0
2009-08-05 13:05:00,29.51,29.52,29.44,29.46,49400.0,21.0356,21.0427,20.9857,20.9999,49400.0
2009-08-05 13:10:00,29.47,29.5,29.46,29.46,28400.0,21.007,21.0284,20.9999,20.9999,28400.0
2009-08-05 13:15:00,29.47,29.53,29.45,29.5,26800.0,21.007,21.0498,20.9928,21.0284,26800.0
2009-08-05 13:20:00,29.5,29.5,29.48,29.5,16200.0,21.0284,21.0284,21.0142,21.0284,16200.0
2009-08-05 13:25:00,29.5,29.62,29.5,29.61,49200.0,21.0284,21.114,21.0284,21.1068,49200.0
2009-08-05 13:30:00,29.61,29.63,29.6,29.61,43000.0,21.1068,21.1211,21.0997,21.1068,43000.0
2009-08-05 13:35:00,29.61,29.61,29.6,29.61,21200.0,21.1068,21.1068,21.0997,21.1068,21200.0
2009-08-05 13:40:00,29.61,29.65,29.61,29.62,29200.0,21.1068,21.1354,21.1068,21.114,29200.0
2009-08-05 13:45:00,29.62,29.69,29.62,29.66,63200.0,21.114,21.1639,21.114,21.1425,63200.0
2009-08-05 13:50:00,29.66,29.67,29.6,29.6,19600.0,21.1425,21.1496,21.0997,21.0997,19600.0
2009-08-05 13:55:00,29.61,29.67,29.6,29.6,37600.0,21.1068,21.1496,21.0997,21.0997,37600.0
2009-08-05 14:00:00,29.59,29.61,29.55,29.59,50400.0,21.0926,21.1068,21.0641,21.0926,50400.0
2009-08-05 14:05:00,29.59,29.64,29.59,29.63,17200.0,21.0926,21.1282,21.0926,21.1211,17200.0
2009-08-05 14:10:00,29.62,29.65,29.62,29.64,18600.0,21.114,21.1354,21.114,21.1282,18600.0
2009-08-05 14:15:00,29.64,29.66,29.63,29.63,29400.0,21.1282,21.1425,21.1211,21.1211,29400.0
2009-08-05 14:20:00,29.63,29.63,29.58,29.62,26400.0,21.1211,21.1211,21.0855,21.114,26400.0
2009-08-05 14:25:00,29.62,29.65,29.61,29.61,25800.0,21.114,21.1354,21.1068,21.1068,25800.0
2009-08-05 14:30:00,29.62,29.63,29.6,29.61,35600.0,21.114,21.1211,21.0997,21.1068,35600.0
2009-08-05 14:35:00,29.62,29.63,29.59,29.61,35600.0,21.114,21.1211,21.0926,21.1068,35600.0
2009-08-05 14:40:00,29.61,29.71,29.6,29.7,62000.0,21.1068,21.1781,21.0997,21.171,62000.0
2009-08-05 14:45:00,29.7,29.75,29.68,29.75,45200.0,21.171,21.2066,21.1567,21.2066,45200.0
2009-08-05 14:50:00,29.77,29.8,29.75,29.75,63200.0,21.2209,21.2423,21.2066,21.2066,63200.0
2009-08-05 14:55:00,29.74,29.74,29.7,29.71,34800.0,21.1995,21.1995,21.171,21.1781,34800.0
2009-08-05 15:00:00,29.71,29.71,29.66,29.68,77800.0,21.1781,21.1781,21.1425,21.1567,77800.0
2009-08-05 15:05:00,29.69,29.7,29.68,29.7,26200.0,21.1639,21.171,21.1567,21.171,26200.0
2009-08-05 15:10:00,29.69,29.73,29.68,29.7,42200.0,21.1639,21.1924,21.1567,21.171,42200.0
2009-08-05 15:15:00,29.7,29.7,29.67,29.68,32800.0,21.171,21.171,21.1496,21.1567,32800.0
2009-08-05 15:20:00,29.68,29.73,29.68,29.71,56200.0,21.1567,21.1924,21.1567,21.1781,56200.0
2009-08-05 15:25:00,29.71,29.8,29.71,29.79,65800.0,21.1781,21.2423,21.1781,21.2351,65800.0
2009-08-05 15:30:00,29.78,29.78,29.63,29.66,108400.0,21.228,21.228,21.1211,21.1425,108400.0
2009-08-05 15:35:00,29.66,29.66,29.61,29.63,77000.0,21.1425,21.1425,21.1068,21.1211,77000.0
2009-08-05 15:40:00,29.63,29.7,29.6,29.7,124000.0,21.1211,21.171,21.0997,21.171,124000.0
2009-08-05 15:45:00,29.7,29.73,29.61,29.63,146200.0,21.171,21.1924,21.1068,21.1211,146200.0
2009-08-05 15:50:00,29.62,29.68,29.62,29.65,75200.0,21.114,21.1567,21.114,21.1354,75200.0
2009-08-05 15:55:00,29.65,29.67,29.61,29.63,196400.0,21.1354,21.1496,21.1068,21.1211,196400.0
2009-08-06 09:30:00,29.81,29.98,29.59,29.6,146800.0,21.2494,21.3706,21.0926,21.0997,146800.0
2009-08-06 09:35:00,29.6,29.83,29.6,29.83,169600.0,21.0997,21.2637,21.0997,21.2637,169600.0
2009-08-06 09:40:00,29.85,29.93,29.74,29.78,87600.0,21.2779,21.3349,21.1995,21.228,87600.0
2009-08-06 09:45:00,29.78,29.81,29.73,29.79,113000.0,21.228,21.2494,21.1924,21.2351,113000.0
2009-08-06 09:50:00,29.79,29.91,29.78,29.84,112600.0,21.2351,21.3207,21.228,21.2708,112600.0
2009-08-06 09:55:00,29.84,29.92,29.79,29.91,104000.0,21.2708,21.3278,21.2351,21.3207,104000.0
2009-08-06 10:00:00,29.91,30.05,29.89,30.0,113200.0,21.3207,21.4205,21.3064,21.3848,113200.0
2009-08-06 10:05:00,30.02,30.02,29.86,29.87,89400.0,21.3991,21.3991,21.285,21.2922,89400.0
2009-08-06 10:10:00,29.88,29.9,29.84,29.86,158000.0,21.2993,21.3136,21.2708,21.285,158000.0
2009-08-06 10:15:00,29.86,29.89,29.8,29.81,172000.0,21.285,21.3064,21.2423,21.2494,172000.0
2009-08-06 10:20:00,29.8,29.87,29.74,29.84,144400.0,21.2423,21.2922,21.1995,21.2708,144400.0
2009-08-06 10:25:00,29.84,29.87,29.74,29.86,136200.0,21.2708,21.2922,21.1995,21.285,136200.0
2009-08-06 10:30:00,29.86,29.98,29.85,29.93,67600.0,21.285,21.3706,21.2779,21.3349,67600.0
2009-08-06 10:35:00,29.94,29.96,29.89,29.9,50000.0,21.3421,21.3563,21.3064,21.3136,50000.0
2009-08-06 10:40:00,29.9,29.93,29.88,29.88,96800.0,21.3136,21.3349,21.2993,21.2993,96800.0
2009-08-06 10:45:00,29.88,30.01,29.88,29.98,57600.0,21.2993,21.392,21.2993,21.3706,57600.0
2009-08-06 10:50:00,29.97,29.98,29.86,29.9,72800.0,21.3635,21.3706,21.285,21.3136,72800.0
2009-08-06 10:55:00,29.9,29.93,29.88,29.9,50800.0,21.3136,21.3349,21.2993,21.3136,50800.0
2009-08-06 11:00:00,29.9,30.05,29.89,30.01,127800.0,21.3136,21.4205,21.3064,21.392,127800.0
2009-08-06 11:05:00,30.02,30.05,29.96,29.96,82200.0,21.3991,21.4205,21.3563,21.3563,82200.0
2009-08-06 11:10:00,29.96,30.04,29.94,30.02,109800.0,21.3563,21.4134,21.3421,21.3991,109800.0
2009-08-06 11:15:00,30.0,30.03,30.0,30.02,44600.0,21.3848,21.4062,21.3848,21.3991,44600.0
2009-08-06 11:20:00,30.02,30.03,30.0,30.0,32600.0,21.3991,21.4062,21.3848,21.3848,32600.0
2009-08-06 11:25:00,30.0,30.05,30.0,30.04,66000.0,21.3848,21.4205,21.3848,21.4134,66000.0
2009-08-06 11:30:00,30.03,30.05,30.01,30.05,96800.0,21.4062,21.4205,21.392,21.4205,96800.0
2009-08-06 11:35:00,30.03,30.12,30.03,30.08,62200.0,21.4062,21.4704,21.4062,21.4419,62200.0
2009-08-06 11:40:00,30.08,30.15,30.08,30.13,48000.0,21.4419,21.4918,21.4419,21.4775,48000.0
2009-08-06 11:45:00,30.13,30.19,30.13,30.18,70400.0,21.4775,21.5203,21.4775,21.5131,70400.0
2009-08-06 11:50:00,30.17,30.26,30.17,30.24,90400.0,21.506,21.5702,21.506,21.5559,90400.0
2009-08-06 11:55:00,30.24,30.26,30.2,30.22,82200.0,21.5559,21.5702,21.5274,21.5417,82200.0
2009-08-06 12:00:00,30.22,30.24,30.14,30.15,63000.0,21.5417,21.5559,21.4846,21.4918,63000.0
2009-08-06 12:05:00,30.14,30.14,30.05,30.06,69000.0,21.4846,21.4846,21.4205,21.4276,69000.0
2009-08-06 12:10:00,30.07,30.07,29.99,30.05,198400.0,21.4347,21.4347,21.3777,21.4205,198400.0
2009-08-06 12:15:00,30.04,30.08,30.03,30.08,29200.0,21.4134,21.4419,21.4062,21.4419,29200.0
2009-08-06 12:20:00,30.08,30.12,30.07,30.11,46200.0,21.4419,21.4704,21.4347,21.4633,46200.0
2009-08-06 12:25:00,30.12,30.12,30.06,30.07,40000.0,21.4704,21.4704,21.4276,21.4347,40000.0
2009-08-06 12:30:00,30.07,30.07,30.05,30.05,49800.0,21.4347,21.4347,21.4205,21.4205,49800.0
2009-08-06 12:35:00,30.05,30.08,30.05,30.06,32600.0,21.4205,21.4419,21.4205,21.4276,32600.0
2009-08-06 12:40:00,30.06,30.21,30.05,30.18,91200.0,21.4276,21.5345,21.4205,21.5131,91200.0
2009-08-06 12:45:00,30.18,30.19,30.13,30.15,27600.0,21.5131,21.5203,21.4775,21.4918,27600.0
2009-08-06 12:50:00,30.15,30.15,30.05,30.1,63400.0,21.4918,21.4918,21.4205,21.4561,63400.0
2009-08-06 12:55:00,30.1,30.1,30.0,30.03,52000.0,21.4561,21.4561,21.3848,21.4062,52000.0
2009-08-06 13:00:00,30.04,30.04,29.99,30.03,61400.0,21.4134,21.4134,21.3777,21.4062,61400.0
2009-08-06 13:05:00,30.03,30.06,30.01,30.05,20000.0,21.4062,21.4276,21.392,21.4205,20000.0
2009-08-06 13:10:00,30.04,30.06,30.0,30.02,14600.0,21.4134,21.4276,21.3848,21.3991,14600.0
2009-08-06 13:15:00,30.02,30.04,29.99,30.0,26200.0,21.3991,21.4134,21.3777,21.3848,26200.0
2009-08-06 13:20:00,30.0,30.06,30.0,30.06,21800.0,21.3848,21.4276,21.3848,21.4276,21800.0
2009-08-06 13:25:00,30.05,30.06,30.02,30.02,24000.0,21.4205,21.4276,21.3991,21.3991,24000.0
2009-08-06 13:30:00,30.02,30.08,30.02,30.03,64800.0,21.3991,21.4419,21.3991,21.4062,64800.0
2009-08-06 13:35:00,30.04,30.06,30.0,30.0,31200.0,21.4134,21.4276,21.3848,21.3848,31200.0
2009-08-06 13:40:00,30.0,30.0,29.91,29.92,89000.0,21.3848,21.3848,21.3207,21.3278,89000.0
2009-08-06 13:45:00,29.92,29.99,29.87,29.97,189600.0,21.3278,21.3777,21.2922,21.3635,189600.0
2009-08-06 13:50:00,29.97,29.98,29.9,29.9,173200.0,21.3635,21.3706,21.3136,21.3136,173200.0
2009-08-06 13:55:00,29.9,29.92,29.84,29.86,70600.0,21.3136,21.3278,21.2708,21.285,70600.0
2009-08-06 14:00:00,29.86,29.86,29.75,29.77,130800.0,21.285,21.285,21.2066,21.2209,130800.0
2009-08-06 14:05:00,29.77,29.79,29.72,29.78,76800.0,21.2209,21.2351,21.1852,21.228,76800.0
2009-08-06 14:10:00,29.77,29.78,29.71,29.76,85400.0,21.2209,21.228,21.1781,21.2138,85400.0
2009-08-06 14:15:00,29.76,29.79,29.73,29.77,55800.0,21.2138,21.2351,21.1924,21.2209,55800.0
2009-08-06 14:20:00,29.77,29.77,29.69,29.71,134400.0,21.2209,21.2209,21.1639,21.1781,134400.0
2009-08-06 14:25:00,29.72,29.79,29.72,29.77,82200.0,21.1852,21.2351,21.1852,21.2209,82200.0
2009-08-06 14:30:00,29.77,29.82,29.75,29.82,37000.0,21.2209,21.2565,21.2066,21.2565,37000.0
2009-08-06 14:35:00,29.82,29.86,29.78,29.79,47800.0,21.2565,21.285,21.228,21.2351,47800.0
2009-08-06 14:40:00,29.79,29.8,29.74,29.75,49000.0,21.2351,21.2423,21.1995,21.2066,49000.0
2009-08-06 14:45:00,29.75,29.77,29.72,29.75,62800.0,21.2066,21.2209,21.1852,21.2066,62800.0
2009-08-06 14:50:00,29.76,29.78,29.74,29.75,39200.0,21.2138,21.228,21.1995,21.2066,39200.0
2009-08-06 14:55:00,29.76,29.81,29.76,29.76,44000.0,21.2138,21.2494,21.2138,21.2138,44000.0
2009-08-06 15:00:00,29.75,29.8,29.73,29.8,79200.0,21.2066,21.2423,21.1924,21.2423,79200.0
2009-08-06 15:05:00,29.8,29.8,29.76,29.77,58800.0,21.2423,21.2423,21.2138,21.2209,58800.0
2009-08-06 15:10:00,29.78,29.78,29.72,29.74,77600.0,21.228,21.228,21.1852,21.1995,77600.0
2009-08-06 15:15:00,29.75,29.81,29.75,29.78,52200.0,21.2066,21.2494,21.2066,21.228,52200.0
2009-08-06 15:20:00,29.78,29.83,29.75,29.79,94200.0,21.228,21.2637,21.2066,21.2351,94200.0
2009-08-06 15:25:00,29.79,29.8,29.75,29.76,50200.0,21.2351,21.2423,21.2066,21.2138,50200.0
2009-08-06 15:30:00,29.76,29.78,29.66,29.72,154800.0,21.2138,21.228,21.1425,21.1852,154800.0
2009-08-06 15:35:00,29.73,29.74,29.68,29.73,103000.0,21.1924,21.1995,21.1567,21.1924,103000.0
2009-08-06 15:40:00,29.72,29.73,29.65,29.72,106000.0,21.1852,21.1924,21.1354,21.1852,106000.0
2009-08-06 15:45:00,29.72,29.74,29.68,29.72,86400.0,21.1852,21.1995,21.1567,21.1852,86400.0
2009-08-06 15:50:00,29.72,29.72,29.64,29.68,141600.0,21.1852,21.1852,21.1282,21.1567,141600.0
2009-08-06 15:55:00,29.68,29.74,29.68,29.74,187800.0,21.1567,21.1995,21.1567,21.1995,187800.0
2009-08-07 09:30:00,30.21,30.45,30.15,30.44,124000.0,21.5345,21.7056,21.4918,21.6985,124000.0
2009-08-07 09:35:00,30.44,30.44,30.14,30.24,106800.0,21.6985,21.6985,21.4846,21.5559,106800.0
2009-08-07 09:40:00,30.24,30.45,30.2,30.32,96600.0,21.5559,21.7056,21.5274,21.6129,96600.0
2009-08-07 09:45:00,30.32,30.34,30.25,30.27,97400.0,21.6129,21.6272,21.563,21.5773,97400.0
2009-08-07 09:50:00,30.27,30.31,30.24,30.31,147000.0,21.5773,21.6058,21.5559,21.6058,147000.0
2009-08-07 09:55:00,30.3,30.41,30.25,30.25,138600.0,21.5987,21.6771,21.563,21.563,138600.0
2009-08-07 10:00:00,30.25,30.35,30.22,30.35,115000.0,21.563,21.6343,21.5417,21.6343,115000.0
2009-08-07 10:05:00,30.35,30.38,30.33,30.36,73000.0,21.6343,21.6557,21.6201,21.6415,73000.0
2009-08-07 10:10:00,30.36,30.5,30.36,30.49,111400.0,21.6415,21.7413,21.6415,21.7341,111400.0
2009-08-07 10:15:00,30.49,30.58,30.49,30.58,104400.0,21.7341,21.7983,21.7341,21.7983,104400.0
2009-08-07 10:20:00,30.58,30.61,30.5,30.57,98600.0,21.7983,21.8197,21.7413,21.7912,98600.0
2009-08-07 10:25:00,30.58,30.7,30.54,30.65,101800.0,21.7983,21.8838,21.7698,21.8482,101800.0
2009-08-07 10:30:00,30.64,30.68,30.61,30.67,107600.0,21.841,21.8696,21.8197,21.8624,107600.0
2009-08-07 10:35:00,30.68,30.85,30.67,30.85,112400.0,21.8696,21.9907,21.8624,21.9907,112400.0
2009-08-07 10:40:00,30.85,30.85,30.74,30.75,65000.0,21.9907,21.9907,21.9123,21.9195,65000.0
2009-08-07 10:45:00,30.75,30.92,30.75,30.91,135600.0,21.9195,22.0406,21.9195,22.0335,135600.0
2009-08-07 10:50:00,30.9,31.04,30.89,31.01,161000.0,22.0264,22.1262,22.0193,22.1048,161000.0
2009-08-07 10:55:00,31.0,31.13,30.98,31.12,116400.0,22.0977,22.1903,22.0834,22.1832,116400.0
2009-08-07 11:00:00,31.11,31.38,31.11,31.34,287600.0,22.1761,22.3685,22.1761,22.34,287600.0
2009-08-07 11:05:00,31.34,31.35,31.27,31.27,178000.0,22.34,22.3472,22.2901,22.2901,178000.0
2009-08-07 11:10:00,31.28,31.28,31.17,31.22,133400.0,22.2973,22.2973,22.2188,22.2545,133400.0
2009-08-07 11:15:00,31.22,31.24,31.14,31.14,115600.0,22.2545,22.2687,22.1975,22.1975,115600.0
2009-08-07 11:20:00,31.13,31.14,31.05,31.07,196400.0,22.1903,22.1975,22.1333,22.1476,196400.0
2009-08-07 11:25:00,31.07,31.1,31.06,31.1,202200.0,22.1476,22.169,22.1404,22.169,202200.0
2009-08-07 11:30:00,31.09,31.1,31.06,31.07,72800.0,22.1618,22.169,22.1404,22.1476,72800.0
2009-08-07 11:35:00,31.07,31.13,31.05,31.12,210400.0,22.1476,22.1903,22.1333,22.1832,210400.0
2009-08-07 11:40:00,31.12,31.12,30.99,30.99,94200.0,22.1832,22.1832,22.0905,22.0905,94200.0
2009-08-07 11:45:00,31.0,31.03,30.91,31.01,92800.0,22.0977,22.1191,22.0335,22.1048,92800.0
2009-08-07 11:50:00,31.0,31.02,30.98,31.0,41600.0,22.0977,22.1119,22.0834,22.0977,41600.0
2009-08-07 11:55:00,31.0,31.14,30.99,31.14,81600.0,22.0977,22.1975,22.0905,22.1975,81600.0
2009-08-07 12:00:00,31.14,31.17,31.14,31.17,76000.0,22.1975,22.2188,22.1975,22.2188,76000.0
2009-08-07 12:05:00,31.17,31.23,31.17,31.18,118200.0,22.2188,22.2616,22.2188,22.226,118200.0
2009-08-07 12:10:00,31.18,31.25,31.17,31.19,64400.0,22.226,22.2759,22.2188,22.2331,64400.0
2009-08-07 12:15:00,31.19,31.19,31.11,31.11,70000.0,22.2331,22.2331,22.1761,22.1761,70000.0
2009-08-07 12:20:00,31.11,31.11,31.02,31.02,41000.0,22.1761,22.1761,22.1119,22.1119,41000.0
2009-08-07 12:25:00,31.02,31.02,30.98,30.99,84200.0,22.1119,22.1119,22.0834,22.0905,84200.0
2009-08-07 12:30:00,30.99,31.03,30.98,31.0,72200.0,22.0905,22.1191,22.0834,22.0977,72200.0
2009-08-07 12:35:00,31.0,31.02,30.98,30.98,56600.0,22.0977,22.1119,22.0834,22.0834,56600.0
2009-08-07 12:40:00,30.98,30.99,30.95,30.95,49800.0,22.0834,22.0905,22.062,22.062,49800.0
2009-08-07 12:45:00,30.95,31.0,30.95,31.0,59200.0,22.062,22.0977,22.062,22.0977,59200.0
2009-08-07 12:50:00,31.0,31.11,31.0,31.08,76800.0,22.0977,22.1761,22.0977,22.1547,76800.0
2009-08-07 12:55:00,31.08,31.08,31.02,31.04,70600.0,22.1547,22.1547,22.1119,22.1262,70600.0
2009-08-07 13:00:00,31.04,31.11,31.04,31.07,97800.0,22.1262,22.1761,22.1262,22.1476,97800.0
2009-08-07 13:05:00,31.07,31.07,31.0,31.01,51800.0,22.1476,22.1476,22.0977,22.1048,51800.0
2009-08-07 13:10:00,31.01,31.08,30.99,31.06,55800.0,22.1048,22.1547,22.0905,22.1404,55800.0
2009-08-07 13:15:00,31.06,31.1,31.06,31.07,84000.0,22.1404,22.169,22.1404,22.1476,84000.0
2009-08-07 13:20:00,31.07,31.14,31.07,31.14,60200.0,22.1476,22.1975,22.1476,22.1975,60200.0
2009-08-07 13:25:00,31.13,31.25,31.11,31.23,103800.0,22.1903,22.2759,22.1761,22.2616,103800.0
2009-08-07 13:30:00,31.22,31.25,31.21,31.23,160400.0,22.2545,22.2759,22.2474,22.2616,160400.0
2009-08-07 13:35:00,31.23,31.24,31.23,31.24,91600.0,22.2616,22.2687,22.2616,22.2687,91600.0
2009-08-07 13:40:00,31.24,31.24,31.18,31.2,69800.0,22.2687,22.2687,22.226,22.2402,69800.0
2009-08-07 13:45:00,31.2,31.23,31.17,31.17,56200.0,22.2402,22.2616,22.2188,22.2188,56200.0
2009-08-07 13:50:00,31.16,31.16,31.07,31.08,81200.0,22.2117,22.2117,22.1476,22.1547,81200.0
2009-08-07 13:55:00,31.07,31.08,31.0,31.0,125600.0,22.1476,22.1547,22.0977,22.0977,125600.0
2009-08-07 14:00:00,31.0,31.02,30.99,31.0,67800.0,22.0977,22.1119,22.0905,22.0977,67800.0
2009-08-07 14:05:00,31.0,31.02,30.98,31.01,68200.0,22.0977,22.1119,22.0834,22.1048,68200.0
2009-08-07 14:10:00,31.02,31.02,30.96,30.98,63000.0,22.1119,22.1119,22.0692,22.0834,63000.0
2009-08-07 14:15:00,30.98,31.0,30.96,30.96,47000.0,22.0834,22.0977,22.0692,22.0692,47000.0
2009-08-07 14:20:00,30.96,30.99,30.85,30.85,157800.0,22.0692,22.0905,21.9907,21.9907,157800.0
2009-08-07 14:25:00,30.86,30.9,30.77,30.9,133400.0,21.9979,22.0264,21.9337,22.0264,133400.0
2009-08-07 14:30:00,30.9,30.91,30.83,30.83,67400.0,22.0264,22.0335,21.9765,21.9765,67400.0
2009-08-07 14:35:00,30.83,30.85,30.81,30.82,47200.0,21.9765,21.9907,21.9622,21.9694,47200.0
2009-08-07 14:40:00,30.82,30.9,30.82,30.88,64400.0,21.9694,22.0264,21.9694,22.0121,64400.0
2009-08-07 14:45:00,30.88,30.88,30.83,30.85,73200.0,22.0121,22.0121,21.9765,21.9907,73200.0
2009-08-07 14:50:00,30.85,30.85,30.78,30.81,135800.0,21.9907,21.9907,21.9408,21.9622,135800.0
2009-08-07 14:55:00,30.81,30.83,30.78,30.79,60200.0,21.9622,21.9765,21.9408,21.948,60200.0
2009-08-07 15:00:00,30.79,30.8,30.72,30.73,100800.0,21.948,21.9551,21.8981,21.9052,100800.0
2009-08-07 15:05:00,30.73,30.77,30.71,30.75,99600.0,21.9052,21.9337,21.8909,21.9195,99600.0
2009-08-07 15:10:00,30.75,30.77,30.72,30.74,85600.0,21.9195,21.9337,21.8981,21.9123,85600.0
2009-08-07 15:15:00,30.74,30.8,30.72,30.79,78600.0,21.9123,21.9551,21.8981,21.948,78600.0
2009-08-07 15:20:00,30.79,30.8,30.72,30.75,122600.0,21.948,21.9551,21.8981,21.9195,122600.0
2009-08-07 15:25:00,30.74,30.88,30.73,30.86,120600.0,21.9123,22.0121,21.9052,21.9979,120600.0
2009-08-07 15:30:00,30.84,30.91,30.78,30.88,176400.0,21.9836,22.0335,21.9408,22.0121,176400.0
2009-08-07 15:35:00,30.88,30.91,30.77,30.77,118200.0,22.0121,22.0335,21.9337,21.9337,118200.0
2009-08-07 15:40:00,30.77,30.86,30.77,30.84,109600.0,21.9337,21.9979,21.9337,21.9836,109600.0
2009-08-07 15:45:00,30.84,30.84,30.74,30.82,242400.0,21.9836,21.9836,21.9123,21.9694,242400.0
2009-08-07 15:50:00,30.82,30.86,30.79,30.83,252000.0,21.9694,21.9979,21.948,21.9765,252000.0
2009-08-07 15:55:00,30.83,30.84,30.66,30.68,450200.0,21.9765,21.9836,21.8553,21.8696,450200.0
2009-08-10 09:30:00,30.52,30.52,30.22,30.25,130200.0,21.7555,21.7555,21.5417,21.563,130200.0
2009-08-10 09:35:00,30.23,30.27,30.13,30.22,93600.0,21.5488,21.5773,21.4775,21.5417,93600.0
2009-08-10 09:40:00,30.22,30.23,30.14,30.23,76000.0,21.5417,21.5488,21.4846,21.5488,76000.0
2009-08-10 09:45:00,30.2,30.23,30.11,30.11,61600.0,21.5274,21.5488,21.4633,21.4633,61600.0
2009-08-10 09:50:00,30.11,30.29,30.11,30.29,136600.0,21.4633,21.5916,21.4633,21.5916,136600.0
2009-08-10 09:55:00,30.29,30.29,30.16,30.17,142800.0,21.5916,21.5916,21.4989,21.506,142800.0
2009-08-10 10:00:00,30.17,30.17,30.02,30.08,107400.0,21.506,21.506,21.3991,21.4419,107400.0
2009-08-10 10:05:00,30.08,30.11,30.07,30.08,75200.0,21.4419,21.4633,21.4347,21.4419,75200.0
2009-08-10 10:10:00,30.09,30.22,30.09,30.19,76000.0,21.449,21.5417,21.449,21.5203,76000.0
2009-08-10 10:15:00,30.19,30.22,30.13,30.15,121400.0,21.5203,21.5417,21.4775,21.4918,121400.0
2009-08-10 10:20:00,30.15,30.2,30.11,30.17,55600.0,21.4918,21.5274,21.4633,21.506,55600.0
2009-08-10 10:25:00,30.17,30.18,30.11,30.11,52000.0,21.506,21.5131,21.4633,21.4633,52000.0
2009-08-10 10:30:00,30.12,30.19,30.1,30.15,75000.0,21.4704,21.5203,21.4561,21.4918,75000.0
2009-08-10 10:35:00,30.14,30.16,30.03,30.08,121400.0,21.4846,21.4989,21.4062,21.4419,121400.0
2009-08-10 10:40:00,30.09,30.17,30.05,30.17,58800.0,21.449,21.506,21.4205,21.506,58800.0
2009-08-10 10:45:00,30.18,30.21,30.17,30.18,53000.0,21.5131,21.5345,21.506,21.5131,53000.0
2009-08-10 10:50:00,30.17,30.25,30.16,30.22,60200.0,21.506,21.563,21.4989,21.5417,60200.0
2009-08-10 10:55:00,30.22,30.25,30.18,30.18,37400.0,21.5417,21.563,21.5131,21.5131,37400.0
2009-08-10 11:00:00,30.18,30.19,30.12,30.16,27400.0,21.5131,21.5203,21.4704,21.4989,27400.0
2009-08-10 11:05:00,30.15,30.21,30.13,30.13,42400.0,21.4918,21.5345,21.4775,21.4775,42400.0
2009-08-10 11:10:00,30.12,30.13,30.03,30.03,91800.0,21.4704,21.4775,21.4062,21.4062,91800.0
2009-08-10 11:15:00,30.04,30.05,30.0,30.05,126400.0,21.4134,21.4205,21.3848,21.4205,126400.0
2009-08-10 11:20:00,30.04,30.04,29.95,29.97,77800.0,21.4134,21.4134,21.3492,21.3635,77800.0
2009-08-10 11:25:00,29.96,29.96,29.91,29.93,66800.0,21.3563,21.3563,21.3207,21.3349,66800.0
2009-08-10 11:30:00,29.92,29.93,29.85,29.85,123200.0,21.3278,21.3349,21.2779,21.2779,123200.0
2009-08-10 11:35:00,29.85,29.85,29.77,29.81,76000.0,21.2779,21.2779,21.2209,21.2494,76000.0
2009-08-10 11:40:00,29.81,29.88,29.81,29.87,69000.0,21.2494,21.2993,21.2494,21.2922,69000.0
2009-08-10 11:45:00,29.88,29.88,29.8,29.81,71000.0,21.2993,21.2993,21.2423,21.2494,71000.0
2009-08-10 11:50:00,29.82,29.92,29.81,29.87,52200.0,21.2565,21.3278,21.2494,21.2922,52200.0
2009-08-10 11:55:00,29.87,29.87,29.83,29.85,28000.0,21.2922,21.2922,21.2637,21.2779,28000.0
2009-08-10 12:00:00,29.85,29.96,29.85,29.93,37800.0,21.2779,21.3563,21.2779,21.3349,37800.0
2009-08-10 12:05:00,29.93,29.97,29.91,29.93,40000.0,21.3349,21.3635,21.3207,21.3349,40000.0
2009-08-10 12:10:00,29.92,29.93,29.88,29.89,35200.0,21.3278,21.3349,21.2993,21.3064,35200.0
2009-08-10 12:15:00,29.88,29.89,29.86,29.87,31000.0,21.2993,21.3064,21.285,21.2922,31000.0
2009-08-10 12:20:00,29.86,29.88,29.86,29.86,18000.0,21.285,21.2993,21.285,21.285,18000.0
2009-08-10 12:25:00,29.86,29.86,29.82,29.82,33800.0,21.285,21.285,21.2565,21.2565,33800.0
2009-08-10 12:30:00,29.82,29.82,29.79,29.81,36200.0,21.2565,21.2565,21.2351,21.2494,36200.0
2009-08-10 12:35:00,29.81,29.82,29.77,29.77,36000.0,21.2494,21.2565,21.2209,21.2209,36000.0
2009-08-10 12:40:00,29.77,29.81,29.75,29.77,71600.0,21.2209,21.2494,21.2066,21.2209,71600.0
2009-08-10 12:45:00,29.77,29.78,29.76,29.77,38200.0,21.2209,21.228,21.2138,21.2209,38200.0
2009-08-10 12:50:00,29.77,29.79,29.77,29.78,38200.0,21.2209,21.2351,21.2209,21.228,38200.0
2009-08-10 12:55:00,29.78,29.79,29.75,29.77,41400.0,21.228,21.2351,21.2066,21.2209,41400.0
2009-08-10 13:00:00,29.77,29.77,29.71,29.72,61800.0,21.2209,21.2209,21.1781,21.1852,61800.0
2009-08-10 13:05:00,29.71,29.73,29.68,29.68,101000.0,21.1781,21.1924,21.1567,21.1567,101000.0
2009-08-10 13:10:00,29.68,29.7,29.68,29.7,42000.0,21.1567,21.171,21.1567,21.171,42000.0
2009-08-10 13:15:00,29.69,29.73,29.69,29.73,44000.0,21.1639,21.1924,21.1639,21.1924,44000.0
2009-08-10 13:20:00,29.72,29.75,29.71,29.73,64200.0,21.1852,21.2066,21.1781,21.1924,64200.0
2009-08-10 13:25:00,29.73,29.73,29.68,29.7,60000.0,21.1924,21.1924,21.1567,21.171,60000.0
2009-08-10 13:30:00,29.7,29.77,29.69,29.77,43800.0,21.171,21.2209,21.1639,21.2209,43800.0
2009-08-10 13:35:00,29.77,29.78,29.73,29.74,31600.0,21.2209,21.228,21.1924,21.1995,31600.0
2009-08-10 13:40:00,29.74,29.75,29.72,29.75,29200.0,21.1995,21.2066,21.1852,21.2066,29200.0
2009-08-10 13:45:00,29.75,29.77,29.71,29.71,32600.0,21.2066,21.2209,21.1781,21.1781,32600.0
2009-08-10 13:50:00,29.71,29.72,29.7,29.7,25800.0,21.1781,21.1852,21.171,21.171,25800.0
2009-08-10 13:55:00,29.7,29.72,29.69,29.69,19800.0,21.171,21.1852,21.1639,21.1639,19800.0
2009-08-10 14:00:00,29.7,29.72,29.68,29.69,61800.0,21.171,21.1852,21.1567,21.1639,61800.0
2009-08-10 14:05:00,29.68,29.71,29.65,29.67,95400.0,21.1567,21.1781,21.1354,21.1496,95400.0
2009-08-10 14:10:00,29.67,29.68,29.61,29.63,35800.0,21.1496,21.1567,21.1068,21.1211,35800.0
2009-08-10 14:15:00,29.63,29.63,29.59,29.61,47600.0,21.1211,21.1211,21.0926,21.1068,47600.0
2009-08-10 14:20:00,29.6,29.67,29.6,29.67,76000.0,21.0997,21.1496,21.0997,21.1496,76000.0
2009-08-10 14:25:00,29.66,29.68,29.64,29.67,42000.0,21.1425,21.1567,21.1282,21.1496,42000.0
2009-08-10 14:30:00,29.67,29.67,29.65,29.65,36800.0,21.1496,21.1496,21.1354,21.1354,36800.0
2009-08-10 14:35:00,29.66,29.7,29.62,29.62,68400.0,21.1425,21.171,21.114,21.114,68400.0
2009-08-10 14:40:00,29.63,29.65,29.59,29.59,78800.0,21.1211,21.1354,21.0926,21.0926,78800.0
2009-08-10 14:45:00,29.59,29.61,29.56,29.57,62800.0,21.0926,21.1068,21.0712,21.0783,62800.0
2009-08-10 14:50:00,29.57,29.59,29.52,29.52,75000.0,21.0783,21.0926,21.0427,21.0427,75000.0
2009-08-10 14:55:00,29.53,29.6,29.52,29.58,69600.0,21.0498,21.0997,21.0427,21.0855,69600.0
2009-08-10 15:00:00,29.58,29.66,29.58,29.62,83600.0,21.0855,21.1425,21.0855,21.114,83600.0
2009-08-10 15:05:00,29.63,29.63,29.58,29.59,98000.0,21.1211,21.1211,21.0855,21.0926,98000.0
2009-08-10 15:10:00,29.59,29.61,29.58,29.61,66200.0,21.0926,21.1068,21.0855,21.1068,66200.0
2009-08-10 15:15:00,29.61,29.63,29.58,29.6,65800.0,21.1068,21.1211,21.0855,21.0997,65800.0
2009-08-10 15:20:00,29.6,29.63,29.57,29.62,83400.0,21.0997,21.1211,21.0783,21.114,83400.0
2009-08-10 15:25:00,29.63,29.63,29.59,29.6,112000.0,21.1211,21.1211,21.0926,21.0997,112000.0
2009-08-10 15:30:00,29.6,29.6,29.54,29.55,148600.0,21.0997,21.0997,21.0569,21.0641,148600.0
2009-08-10 15:35:00,29.54,29.63,29.54,29.6,164200.0,21.0569,21.1211,21.0569,21.0997,164200.0
2009-08-10 15:40:00,29.61,29.65,29.57,29.63,225800.0,21.1068,21.1354,21.0783,21.1211,225800.0
2009-08-10 15:45:00,29.64,29.68,29.61,29.65,216400.0,21.1282,21.1567,21.1068,21.1354,216400.0
2009-08-10 15:50:00,29.65,29.66,29.58,29.6,266400.0,21.1354,21.1425,21.0855,21.0997,266400.0
2009-08-10 15:55:00,29.6,29.67,29.59,29.67,471600.0,21.0997,21.1496,21.0926,21.1496,471600.0
2009-08-11 09:30:00,29.21,29.5,29.16,29.22,256800.0,20.8217,21.0284,20.7861,20.8288,256800.0
2009-08-11 09:35:00,29.22,29.32,29.2,29.21,118400.0,20.8288,20.9001,20.8146,20.8217,118400.0
2009-08-11 09:40:00,29.21,29.24,29.12,29.2,100000.0,20.8217,20.8431,20.7576,20.8146,100000.0
2009-08-11 09:45:00,29.2,29.25,29.08,29.14,121800.0,20.8146,20.8502,20.729,20.7718,121800.0
2009-08-11 09:50:00,29.14,29.18,29.08,29.16,156400.0,20.7718,20.8003,20.729,20.7861,156400.0
2009-08-11 09:55:00,29.18,29.35,29.15,29.32,189000.0,20.8003,20.9215,20.7789,20.9001,189000.0
2009-08-11 10:00:00,29.33,29.38,29.21,29.24,203800.0,20.9072,20.9429,20.8217,20.8431,203800.0
2009-08-11 10:05:00,29.24,29.32,29.22,29.24,95200.0,20.8431,20.9001,20.8288,20.8431,95200.0
2009-08-11 10:10:00,29.25,29.27,29.19,29.2,106400.0,20.8502,20.8645,20.8074,20.8146,106400.0
2009-08-11 10:15:00,29.2,29.21,29.12,29.14,157200.0,20.8146,20.8217,20.7576,20.7718,157200.0
2009-08-11 10:20:00,29.14,29.21,29.11,29.18,69800.0,20.7718,20.8217,20.7504,20.8003,69800.0
2009-08-11 10:25:00,29.18,29.18,29.14,29.15,45600.0,20.8003,20.8003,20.7718,20.7789,45600.0
2009-08-11 10:30:00,29.15,29.25,29.11,29.25,66000.0,20.7789,20.8502,20.7504,20.8502,66000.0
2009-08-11 10:35:00,29.25,29.27,29.18,29.24,132400.0,20.8502,20.8645,20.8003,20.8431,132400.0
2009-08-11 10:40:00,29.24,29.35,29.23,29.33,93000.0,20.8431,20.9215,20.836,20.9072,93000.0
2009-08-11 10:45:00,29.33,29.39,29.32,29.38,118400.0,20.9072,20.95,20.9001,20.9429,118400.0
2009-08-11 10:50:00,29.38,29.52,29.38,29.48,101400.0,20.9429,21.0427,20.9429,21.0142,101400.0
2009-08-11 10:55:00,29.47,29.56,29.46,29.53,197200.0,21.007,21.0712,20.9999,21.0498,197200.0
2009-08-11 11:00:00,29.54,29.61,29.5,29.54,138400.0,21.0569,21.1068,21.0284,21.0569,138400.0
2009-08-11 11:05:00,29.53,29.54,29.47,29.49,90800.0,21.0498,21.0569,21.007,21.0213,90800.0
2009-08-11 11:10:00,29.49,29.5,29.41,29.41,119800.0,21.0213,21.0284,20.9643,20.9643,119800.0
2009-08-11 11:15:00,29.4,29.43,29.39,29.43,133800.0,20.9571,20.9785,20.95,20.9785,133800.0
2009-08-11 11:20:00,29.43,29.48,29.43,29.45,246400.0,20.9785,21.0142,20.9785,20.9928,246400.0
2009-08-11 11:25:00,29.45,29.46,29.41,29.45,90800.0,20.9928,20.9999,20.9643,20.9928,90800.0
2009-08-11 11:30:00,29.44,29.46,29.41,29.42,132200.0,20.9857,20.9999,20.9643,20.9714,132200.0
2009-08-11 11:35:00,29.43,29.44,29.34,29.34,153600.0,20.9785,20.9857,20.9144,20.9144,153600.0
2009-08-11 11:40:00,29.35,29.39,29.34,29.39,73600.0,20.9215,20.95,20.9144,20.95,73600.0
2009-08-11 11:45:00,29.38,29.45,29.38,29.43,113600.0,20.9429,20.9928,20.9429,20.9785,113600.0
2009-08-11 11:50:00,29.43,29.5,29.43,29.5,107400.0,20.9785,21.0284,20.9785,21.0284,107400.0
2009-08-11 11:55:00,29.52,29.58,29.51,29.55,120200.0,21.0427,21.0855,21.0356,21.0641,120200.0
2009-08-11 12:00:00,29.55,29.61,29.51,29.6,85200.0,21.0641,21.1068,21.0356,21.0997,85200.0
2009-08-11 12:05:00,29.6,29.64,29.59,29.64,102200.0,21.0997,21.1282,21.0926,21.1282,102200.0
2009-08-11 12:10:00,29.63,29.7,29.63,29.68,66400.0,21.1211,21.171,21.1211,21.1567,66400.0
2009-08-11 12:15:00,29.68,29.8,29.68,29.79,84000.0,21.1567,21.2423,21.1567,21.2351,84000.0
2009-08-11 12:20:00,29.79,29.81,29.68,29.68,70600.0,21.2351,21.2494,21.1567,21.1567,70600.0
2009-08-11 12:25:00,29.68,29.72,29.67,29.68,86000.0,21.1567,21.1852,21.1496,21.1567,86000.0
2009-08-11 12:30:00,29.68,29.7,29.67,29.69,54400.0,21.1567,21.171,21.1496,21.1639,54400.0
2009-08-11 12:35:00,29.69,29.69,29.66,29.68,101000.0,21.1639,21.1639,21.1425,21.1567,101000.0
2009-08-11 12:40:00,29.68,29.69,29.68,29.68,44600.0,21.1567,21.1639,21.1567,21.1567,44600.0
2009-08-11 12:45:00,29.69,29.69,29.53,29.53,47800.0,21.1639,21.1639,21.0498,21.0498,47800.0
2009-08-11 12:50:00,29.53,29.57,29.52,29.55,39200.0,21.0498,21.0783,21.0427,21.0641,39200.0
2009-08-11 12:55:00,29.56,29.57,29.54,29.55,64800.0,21.0712,21.0783,21.0569,21.0641,64800.0
2009-08-11 13:00:00,29.56,29.67,29.56,29.63,76400.0,21.0712,21.1496,21.0712,21.1211,76400.0
2009-08-11 13:05:00,29.64,29.72,29.63,29.72,72800.0,21.1282,21.1852,21.1211,21.1852,72800.0
2009-08-11 13:10:00,29.71,29.72,29.7,29.71,78800.0,21.1781,21.1852,21.171,21.1781,78800.0
2009-08-11 13:15:00,29.71,29.76,29.71,29.75,53600.0,21.1781,21.2138,21.1781,21.2066,53600.0
2009-08-11 13:20:00,29.75,29.8,29.75,29.8,56200.0,21.2066,21.2423,21.2066,21.2423,56200.0
2009-08-11 13:25:00,29.79,29.8,29.72,29.72,55600.0,21.2351,21.2423,21.1852,21.1852,55600.0
2009-08-11 13:30:00,29.71,29.85,29.71,29.83,75600.0,21.1781,21.2779,21.1781,21.2637,75600.0
2009-08-11 13:35:00,29.85,29.86,29.82,29.83,69400.0,21.2779,21.285,21.2565,21.2637,69400.0
2009-08-11 13:40:00,29.83,29.84,29.78,29.84,77000.0,21.2637,21.2708,21.228,21.2708,77000.0
2009-08-11 13:45:00,29.84,29.91,29.84,29.88,56200.0,21.2708,21.3207,21.2708,21.2993,56200.0
2009-08-11 13:50:00,29.88,29.91,29.88,29.9,49600.0,21.2993,21.3207,21.2993,21.3136,49600.0
2009-08-11 13:55:00,29.91,29.91,29.84,29.84,58200.0,21.3207,21.3207,21.2708,21.2708,58200.0
2009-08-11 14:00:00,29.84,29.86,29.82,29.83,65000.0,21.2708,21.285,21.2565,21.2637,65000.0
2009-08-11 14:05:00,29.83,29.9,29.82,29.89,102600.0,21.2637,21.3136,21.2565,21.3064,102600.0
2009-08-11 14:10:00,29.89,29.9,29.85,29.86,54400.0,21.3064,21.3136,21.2779,21.285,54400.0
2009-08-11 14:15:00,29.86,29.87,29.81,29.82,130000.0,21.285,21.2922,21.2494,21.2565,130000.0
2009-08-11 14:20:00,29.82,29.86,29.79,29.84,63800.0,21.2565,21.285,21.2351,21.2708,63800.0
2009-08-11 14:25:00,29.84,29.84,29.78,29.81,303800.0,21.2708,21.2708,21.228,21.2494,303800.0
2009-08-11 14:30:00,29.81,29.82,29.78,29.82,224400.0,21.2494,21.2565,21.228,21.2565,224400.0
2009-08-11 14:35:00,29.82,29.87,29.82,29.85,66200.0,21.2565,21.2922,21.2565,21.2779,66200.0
2009-08-11 14:40:00,29.85,29.88,29.85,29.87,58400.0,21.2779,21.2993,21.2779,21.2922,58400.0
2009-08-11 14:45:00,29.88,29.88,29.81,29.84,72800.0,21.2993,21.2993,21.2494,21.2708,72800.0
2009-08-11 14:50:00,29.85,29.93,29.82,29.91,85400.0,21.2779,21.3349,21.2565,21.3207,85400.0
2009-08-11 14:55:00,29.91,29.97,29.88,29.96,51000.0,21.3207,21.3635,21.2993,21.3563,51000.0
2009-08-11 15:00:00,29.96,30.04,29.95,30.03,146800.0,21.3563,21.4134,21.3492,21.4062,146800.0
2009-08-11 15:05:00,30.03,30.07,29.97,30.0,165000.0,21.4062,21.4347,21.3635,21.3848,165000.0
2009-08-11 15:10:00,30.0,30.06,29.99,30.05,126400.0,21.3848,21.4276,21.3777,21.4205,126400.0
2009-08-11 15:15:00,30.06,30.09,30.05,30.08,106200.0,21.4276,21.449,21.4205,21.4419,106200.0
2009-08-11 15:20:00,30.07,30.08,30.03,30.04,107000.0,21.4347,21.4419,21.4062,21.4134,107000.0
2009-08-11 15:25:00,30.05,30.11,30.03,30.08,116000.0,21.4205,21.4633,21.4062,21.4419,116000.0
2009-08-11 15:30:00,30.08,30.08,29.96,29.98,94000.0,21.4419,21.4419,21.3563,21.3706,94000.0
2009-08-11 15:35:00,29.97,30.01,29.96,30.0,127200.0,21.3635,21.392,21.3563,21.3848,127200.0
2009-08-11 15:40:00,30.0,30.06,29.97,30.05,173800.0,21.3848,21.4276,21.3635,21.4205,173800.0
2009-08-11 15:45:00,30.04,30.05,29.93,30.0,199600.0,21.4134,21.4205,21.3349,21.3848,199600.0
2009-08-11 15:50:00,30.0,30.02,29.96,30.0,396800.0,21.3848,21.3991,21.3563,21.3848,396800.0
2009-08-11 15:55:00,30.0,30.04,29.95,29.98,595400.0,21.3848,21.4134,21.3492,21.3706,595400.0
2009-08-12 09:30:00,29.76,30.0,29.76,29.88,89600.0,21.2138,21.3848,21.2138,21.2993,89600.0
2009-08-12 09:35:00,29.89,30.14,29.89,29.99,101400.0,21.3064,21.4846,21.3064,21.3777,101400.0
2009-08-12 09:40:00,29.97,30.07,29.92,29.98,115000.0,21.3635,21.4347,21.3278,21.3706,115000.0
2009-08-12 09:45:00,30.0,30.11,29.97,30.11,67400.0,21.3848,21.4633,21.3635,21.4633,67400.0
2009-08-12 09:50:00,30.11,30.23,30.09,30.15,73000.0,21.4633,21.5488,21.449,21.4918,73000.0
2009-08-12 09:55:00,30.14,30.23,30.06,30.23,112000.0,21.4846,21.5488,21.4276,21.5488,112000.0
2009-08-12 10:00:00,30.23,30.4,30.23,30.36,189000.0,21.5488,21.67,21.5488,21.6415,189000.0
2009-08-12 10:05:00,30.36,30.43,30.32,30.41,114200.0,21.6415,21.6914,21.6129,21.6771,114200.0
2009-08-12 10:10:00,30.4,30.45,30.37,30.44,94000.0,21.67,21.7056,21.6486,21.6985,94000.0
2009-08-12 10:15:00,30.45,30.5,30.41,30.5,159200.0,21.7056,21.7413,21.6771,21.7413,159200.0
2009-08-12 10:20:00,30.5,30.55,30.43,30.52,177400.0,21.7413,21.7769,21.6914,21.7555,177400.0
2009-08-12 10:25:00,30.52,30.56,30.35,30.37,94000.0,21.7555,21.784,21.6343,21.6486,94000.0
2009-08-12 10:30:00,30.37,30.38,30.19,30.2,207400.0,21.6486,21.6557,21.5203,21.5274,207400.0
2009-08-12 10:35:00,30.2,30.24,30.11,30.23,119800.0,21.5274,21.5559,21.4633,21.5488,119800.0
2009-08-12 10:40:00,30.23,30.31,30.22,30.3,102800.0,21.5488,21.6058,21.5417,21.5987,102800.0
2009-08-12 10:45:00,30.3,30.43,30.27,30.42,69200.0,21.5987,21.6914,21.5773,21.6842,69200.0
2009-08-12 10:50:00,30.42,30.45,30.39,30.39,106800.0,21.6842,21.7056,21.6628,21.6628,106800.0
2009-08-12 10:55:00,30.37,30.37,30.29,30.3,33000.0,21.6486,21.6486,21.5916,21.5987,33000.0
2009-08-12 11:00:00,30.29,30.31,30.25,30.28,177000.0,21.5916,21.6058,21.563,21.5844,177000.0
2009-08-12 11:05:00,30.26,30.29,30.2,30.22,37800.0,21.5702,21.5916,21.5274,21.5417,37800.0
2009-08-12 11:10:00,30.21,30.28,30.21,30.23,58400.0,21.5345,21.5844,21.5345,21.5488,58400.0
2009-08-12 11:15:00,30.22,30.24,30.18,30.2,31600.0,21.5417,21.5559,21.5131,21.5274,31600.0
2009-08-12 11:20:00,30.2,30.22,30.14,30.15,46200.0,21.5274,21.5417,21.4846,21.4918,46200.0
2009-08-12 11:25:00,30.14,30.21,30.13,30.18,163800.0,21.4846,21.5345,21.4775,21.5131,163800.0
2009-08-12 11:30:00,30.18,30.23,30.16,30.23,39800.0,21.5131,21.5488,21.4989,21.5488,39800.0
2009-08-12 11:35:00,30.23,30.26,30.23,30.25,45800.0,21.5488,21.5702,21.5488,21.563,45800.0
2009-08-12 11:40:00,30.25,30.27,30.17,30.17,80600.0,21.563,21.5773,21.506,21.506,80600.0
2009-08-12 11:45:00,30.18,30.2,30.15,30.18,69400.0,21.5131,21.5274,21.4918,21.5131,69400.0
2009-08-12 11:50:00,30.18,30.22,30.17,30.22,50200.0,21.5131,21.5417,21.506,21.5417,50200.0
2009-08-12 11:55:00,30.22,30.29,30.22,30.28,38200.0,21.5417,21.5916,21.5417,21.5844,38200.0
2009-08-12 12:00:00,30.28,30.36,30.27,30.35,46400.0,21.5844,21.6415,21.5773,21.6343,46400.0
2009-08-12 12:05:00,30.35,30.36,30.31,30.32,32000.0,21.6343,21.6415,21.6058,21.6129,32000.0
2009-08-12 12:10:00,30.32,30.33,30.29,30.32,35000.0,21.6129,21.6201,21.5916,21.6129,35000.0
2009-08-12 12:15:00,30.32,30.32,30.29,30.3,30000.0,21.6129,21.6129,21.5916,21.5987,30000.0
2009-08-12 12:20:00,30.3,30.31,30.26,30.28,41800.0,21.5987,21.6058,21.5702,21.5844,41800.0
2009-08-12 12:25:00,30.28,30.33,30.27,30.33,18400.0,21.5844,21.6201,21.5773,21.6201,18400.0
2009-08-12 12:30:00,30.33,30.33,30.3,30.31,27400.0,21.6201,21.6201,21.5987,21.6058,27400.0
2009-08-12 12:35:00,30.31,30.36,30.31,30.36,33600.0,21.6058,21.6415,21.6058,21.6415,33600.0
2009-08-12 12:40:00,30.35,30.35,30.31,30.33,36600.0,21.6343,21.6343,21.6058,21.6201,36600.0
2009-08-12 12:45:00,30.32,30.32,30.25,30.25,45800.0,21.6129,21.6129,21.563,21.563,45800.0
2009-08-12 12:50:00,30.25,30.34,30.25,30.32,44600.0,21.563,21.6272,21.563,21.6129,44600.0
2009-08-12 12:55:00,30.31,30.35,30.3,30.35,36200.0,21.6058,21.6343,21.5987,21.6343,36200.0
2009-08-12 13:00:00,30.36,30.36,30.28,30.3,40800.0,21.6415,21.6415,21.5844,21.5987,40800.0
2009-08-12 13:05:00,30.29,30.36,30.29,30.36,20400.0,21.5916,21.6415,21.5916,21.6415,20400.0
2009-08-12 13:10:00,30.36,30.41,30.36,30.36,80800.0,21.6415,21.6771,21.6415,21.6415,80800.0
2009-08-12 13:15:00,30.36,30.4,30.34,30.36,57000.0,21.6415,21.67,21.6272,21.6415,57000.0
2009-08-12 13:20:00,30.36,30.38,30.32,30.35,48400.0,21.6415,21.6557,21.6129,21.6343,48400.0
2009-08-12 13:25:00,30.34,30.34,30.25,30.26,78400.0,21.6272,21.6272,21.563,21.5702,78400.0
2009-08-12 13:30:00,30.27,30.29,30.25,30.28,45800.0,21.5773,21.5916,21.563,21.5844,45800.0
2009-08-12 13:35:00,30.28,30.3,30.25,30.28,38000.0,21.5844,21.5987,21.563,21.5844,38000.0
2009-08-12 13:40:00,30.28,30.36,30.28,30.34,101600.0,21.5844,21.6415,21.5844,21.6272,101600.0
2009-08-12 13:45:00,30.34,30.38,30.32,30.37,160600.0,21.6272,21.6557,21.6129,21.6486,160600.0
2009-08-12 13:50:00,30.38,30.42,30.37,30.42,42600.0,21.6557,21.6842,21.6486,21.6842,42600.0
2009-08-12 13:55:00,30.42,30.44,30.39,30.44,69400.0,21.6842,21.6985,21.6628,21.6985,69400.0
2009-08-12 14:00:00,30.44,30.48,30.44,30.47,57200.0,21.6985,21.727,21.6985,21.7199,57200.0
2009-08-12 14:05:00,30.47,30.5,30.46,30.47,41400.0,21.7199,21.7413,21.7127,21.7199,41400.0
2009-08-12 14:10:00,30.47,30.51,30.46,30.48,43200.0,21.7199,21.7484,21.7127,21.727,43200.0
2009-08-12 14:15:00,30.47,30.51,30.16,30.2,147800.0,21.7199,21.7484,21.4989,21.5274,147800.0
2009-08-12 14:20:00,30.22,30.5,30.21,30.49,170600.0,21.5417,21.7413,21.5345,21.7341,170600.0
2009-08-12 14:25:00,30.5,30.56,30.32,30.33,122000.0,21.7413,21.784,21.6129,21.6201,122000.0
2009-08-12 14:30:00,30.32,30.39,30.29,30.35,87000.0,21.6129,21.6628,21.5916,21.6343,87000.0
2009-08-12 14:35:00,30.35,30.39,30.31,30.35,155000.0,21.6343,21.6628,21.6058,21.6343,155000.0
2009-08-12 14:40:00,30.36,30.38,30.33,30.36,223200.0,21.6415,21.6557,21.6201,21.6415,223200.0
2009-08-12 14:45:00,30.36,30.48,30.36,30.48,107400.0,21.6415,21.727,21.6415,21.727,107400.0
2009-08-12 14:50:00,30.48,30.63,30.42,30.59,140800.0,21.727,21.8339,21.6842,21.8054,140800.0
2009-08-12 14:55:00,30.59,30.71,30.59,30.7,267000.0,21.8054,21.8909,21.8054,21.8838,267000.0
2009-08-12 15:00:00,30.7,30.75,30.63,30.66,264800.0,21.8838,21.9195,21.8339,21.8553,264800.0
2009-08-12 15:05:00,30.66,30.71,30.61,30.66,148000.0,21.8553,21.8909,21.8197,21.8553,148000.0
2009-08-12 15:10:00,30.65,30.68,30.61,30.64,203600.0,21.8482,21.8696,21.8197,21.841,203600.0
2009-08-12 15:15:00,30.63,30.68,30.61,30.65,136400.0,21.8339,21.8696,21.8197,21.8482,136400.0
2009-08-12 15:20:00,30.65,30.68,30.55,30.63,177200.0,21.8482,21.8696,21.7769,21.8339,177200.0
2009-08-12 15:25:00,30.63,30.65,30.6,30.64,133000.0,21.8339,21.8482,21.8125,21.841,133000.0
2009-08-12 15:30:00,30.64,30.65,30.6,30.64,110400.0,21.841,21.8482,21.8125,21.841,110400.0
2009-08-12 15:35:00,30.64,30.7,30.61,30.65,161600.0,21.841,21.8838,21.8197,21.8482,161600.0
2009-08-12 15:40:00,30.67,30.68,30.57,30.6,203400.0,21.8624,21.8696,21.7912,21.8125,203400.0
2009-08-12 15:45:00,30.6,30.61,30.5,30.53,181200.0,21.8125,21.8197,21.7413,21.7626,181200.0
2009-08-12 15:50:00,30.53,30.54,30.48,30.5,431400.0,21.7626,21.7698,21.727,21.7413,431400.0
2009-08-12 15:55:00,30.5,30.5,30.35,30.39,483000.0,21.7413,21.7413,21.6343,21.6628,483000.0
2009-08-13 09:30:00,30.6,30.6,30.25,30.29,139400.0,21.8125,21.8125,21.563,21.5916,139400.0
2009-08-13 09:35:00,30.27,30.35,30.18,30.33,88600.0,21.5773,21.6343,21.5131,21.6201,88600.0
2009-08-13 09:40:00,30.33,30.36,30.18,30.32,34600.0,21.6201,21.6415,21.5131,21.6129,34600.0
2009-08-13 09:45:00,30.33,30.36,30.21,30.21,43000.0,21.6201,21.6415,21.5345,21.5345,43000.0
2009-08-13 09:50:00,30.2,30.31,30.11,30.19,201600.0,21.5274,21.6058,21.4633,21.5203,201600.0
2009-08-13 09:55:00,30.2,30.3,30.2,30.28,46600.0,21.5274,21.5987,21.5274,21.5844,46600.0
2009-08-13 10:00:00,30.27,30.35,30.21,30.34,99400.0,21.5773,21.6343,21.5345,21.6272,99400.0
2009-08-13 10:05:00,30.34,30.38,30.28,30.3,74200.0,21.6272,21.6557,21.5844,21.5987,74200.0
2009-08-13 10:10:00,30.3,30.33,30.2,30.2,75000.0,21.5987,21.6201,21.5274,21.5274,75000.0
2009-08-13 10:15:00,30.2,30.28,30.17,30.23,71600.0,21.5274,21.5844,21.506,21.5488,71600.0
2009-08-13 10:20:00,30.23,30.4,30.23,30.4,68800.0,21.5488,21.67,21.5488,21.67,68800.0
2009-08-13 10:25:00,30.4,30.44,30.32,30.32,58400.0,21.67,21.6985,21.6129,21.6129,58400.0
2009-08-13 10:30:00,30.32,30.43,30.29,30.42,72200.0,21.6129,21.6914,21.5916,21.6842,72200.0
2009-08-13 10:35:00,30.43,30.56,30.33,30.53,88200.0,21.6914,21.784,21.6201,21.7626,88200.0
2009-08-13 10:40:00,30.54,30.59,30.52,30.56,77000.0,21.7698,21.8054,21.7555,21.784,77000.0
2009-08-13 10:45:00,30.56,30.56,30.42,30.43,80000.0,21.784,21.784,21.6842,21.6914,80000.0
2009-08-13 10:50:00,30.42,30.51,30.39,30.47,47400.0,21.6842,21.7484,21.6628,21.7199,47400.0
2009-08-13 10:55:00,30.48,30.56,30.48,30.54,101800.0,21.727,21.784,21.727,21.7698,101800.0
2009-08-13 11:00:00,30.55,30.64,30.49,30.61,112000.0,21.7769,21.841,21.7341,21.8197,112000.0
2009-08-13 11:05:00,30.64,30.66,30.59,30.64,47800.0,21.841,21.8553,21.8054,21.841,47800.0
2009-08-13 11:10:00,30.65,30.71,30.61,30.64,72200.0,21.8482,21.8909,21.8197,21.841,72200.0
2009-08-13 11:15:00,30.64,30.64,30.56,30.58,63800.0,21.841,21.841,21.784,21.7983,63800.0
2009-08-13 11:20:00,30.57,30.57,30.49,30.49,29600.0,21.7912,21.7912,21.7341,21.7341,29600.0
2009-08-13 11:25:00,30.5,30.58,30.5,30.57,45400.0,21.7413,21.7983,21.7413,21.7912,45400.0
2009-08-13 11:30:00,30.57,30.6,30.55,30.6,51000.0,21.7912,21.8125,21.7769,21.8125,51000.0
2009-08-13 11:35:00,30.6,30.64,30.6,30.61,37000.0,21.8125,21.841,21.8125,21.8197,37000.0
2009-08-13 11:40:00,30.61,30.61,30.51,30.52,41600.0,21.8197,21.8197,21.7484,21.7555,41600.0
2009-08-13 11:45:00,30.52,30.52,30.48,30.52,22800.0,21.7555,21.7555,21.727,21.7555,22800.0
2009-08-13 11:50:00,30.51,30.56,30.49,30.5,31600.0,21.7484,21.784,21.7341,21.7413,31600.0
2009-08-13 11:55:00,30.49,30.53,30.48,30.5,34200.0,21.7341,21.7626,21.727,21.7413,34200.0
2009-08-13 12:00:00,30.5,30.56,30.5,30.55,50200.0,21.7413,21.784,21.7413,21.7769,50200.0
2009-08-13 12:05:00,30.55,30.57,30.46,30.46,55200.0,21.7769,21.7912,21.7127,21.7127,55200.0
2009-08-13 12:10:00,30.46,30.46,30.41,30.42,24400.0,21.7127,21.7127,21.6771,21.6842,24400.0
2009-08-13 12:15:00,30.41,30.46,30.4,30.43,41000.0,21.6771,21.7127,21.67,21.6914,41000.0
2009-08-13 12:20:00,30.43,30.43,30.38,30.39,56600.0,21.6914,21.6914,21.6557,21.6628,56600.0
2009-08-13 12:25:00,30.39,30.4,30.34,30.36,45000.0,21.6628,21.67,21.6272,21.6415,45000.0
2009-08-13 12:30:00,30.36,30.39,30.35,30.36,46600.0,21.6415,21.6628,21.6343,21.6415,46600.0
2009-08-13 12:35:00,30.36,30.48,30.35,30.47,26600.0,21.6415,21.727,21.6343,21.7199,26600.0
2009-08-13 12:40:00,30.48,30.52,30.46,30.47,22000.0,21.727,21.7555,21.7127,21.7199,22000.0
2009-08-13 12:45:00,30.47,30.48,30.46,30.47,18200.0,21.7199,21.727,21.7127,21.7199,18200.0
2009-08-13 12:50:00,30.47,30.47,30.42,30.42,18000.0,21.7199,21.7199,21.6842,21.6842,18000.0
2009-08-13 12:55:00,30.42,30.46,30.42,30.45,30200.0,21.6842,21.7127,21.6842,21.7056,30200.0
2009-08-13 13:00:00,30.45,30.61,30.45,30.57,68800.0,21.7056,21.8197,21.7056,21.7912,68800.0
2009-08-13 13:05:00,30.56,30.57,30.51,30.53,22000.0,21.784,21.7912,21.7484,21.7626,22000.0
2009-08-13 13:10:00,30.55,30.57,30.43,30.46,23200.0,21.7769,21.7912,21.6914,21.7127,23200.0
2009-08-13 13:15:00,30.47,30.51,30.45,30.49,35000.0,21.7199,21.7484,21.7056,21.7341,35000.0
2009-08-13 13:20:00,30.49,30.52,30.48,30.49,18600.0,21.7341,21.7555,21.727,21.7341,18600.0
2009-08-13 13:25:00,30.49,30.49,30.43,30.44,28800.0,21.7341,21.7341,21.6914,21.6985,28800.0
2009-08-13 13:30:00,30.45,30.49,30.43,30.48,30200.0,21.7056,21.7341,21.6914,21.727,30200.0
2009-08-13 13:35:00,30.47,30.48,30.45,30.47,14200.0,21.7199,21.727,21.7056,21.7199,14200.0
2009-08-13 13:40:00,30.47,30.54,30.47,30.52,20200.0,21.7199,21.7698,21.7199,21.7555,20200.0
2009-08-13 13:45:00,30.52,30.53,30.5,30.53,12600.0,21.7555,21.7626,21.7413,21.7626,12600.0
2009-08-13 13:50:00,30.53,30.53,30.43,30.45,82000.0,21.7626,21.7626,21.6914,21.7056,82000.0
2009-08-13 13:55:00,30.46,30.5,30.45,30.5,22600.0,21.7127,21.7413,21.7056,21.7413,22600.0
2009-08-13 14:00:00,30.5,30.52,30.4,30.41,27800.0,21.7413,21.7555,21.67,21.6771,27800.0
2009-08-13 14:05:00,30.41,30.42,30.39,30.4,26200.0,21.6771,21.6842,21.6628,21.67,26200.0
2009-08-13 14:10:00,30.39,30.39,30.32,30.38,37400.0,21.6628,21.6628,21.6129,21.6557,37400.0
2009-08-13 14:15:00,30.38,30.4,30.31,30.4,89200.0,21.6557,21.67,21.6058,21.67,89200.0
2009-08-13 14:20:00,30.42,30.46,30.42,30.46,34600.0,21.6842,21.7127,21.6842,21.7127,34600.0
2009-08-13 14:25:00,30.46,30.51,30.46,30.5,23400.0,21.7127,21.7484,21.7127,21.7413,23400.0
2009-08-13 14:30:00,30.5,30.58,30.48,30.48,36800.0,21.7413,21.7983,21.727,21.727,36800.0
2009-08-13 14:35:00,30.48,30.52,30.47,30.5,32400.0,21.727,21.7555,21.7199,21.7413,32400.0
2009-08-13 14:40:00,30.5,30.54,30.5,30.53,73800.0,21.7413,21.7698,21.7413,21.7626,73800.0
2009-08-13 14:45:00,30.52,30.53,30.47,30.48,31200.0,21.7555,21.7626,21.7199,21.727,31200.0
2009-08-13 14:50:00,30.48,30.5,30.47,30.49,31400.0,21.727,21.7413,21.7199,21.7341,31400.0
2009-08-13 14:55:00,30.48,30.5,30.4,30.4,32800.0,21.727,21.7413,21.67,21.67,32800.0
2009-08-13 15:00:00,30.4,30.52,30.4,30.5,47800.0,21.67,21.7555,21.67,21.7413,47800.0
2009-08-13 15:05:00,30.51,30.53,30.46,30.52,49000.0,21.7484,21.7626,21.7127,21.7555,49000.0
2009-08-13 15:10:00,30.51,30.61,30.49,30.56,46600.0,21.7484,21.8197,21.7341,21.784,46600.0
2009-08-13 15:15:00,30.57,30.63,30.57,30.58,58800.0,21.7912,21.8339,21.7912,21.7983,58800.0
2009-08-13 15:20:00,30.59,30.64,30.58,30.63,58400.0,21.8054,21.841,21.7983,21.8339,58400.0
2009-08-13 15:25:00,30.63,30.68,30.63,30.68,67800.0,21.8339,21.8696,21.8339,21.8696,67800.0
2009-08-13 15:30:00,30.68,30.72,30.68,30.68,69800.0,21.8696,21.8981,21.8696,21.8696,69800.0
2009-08-13 15:35:00,30.68,30.68,30.63,30.68,62400.0,21.8696,21.8696,21.8339,21.8696,62400.0
2009-08-13 15:40:00,30.67,30.75,30.67,30.75,132200.0,21.8624,21.9195,21.8624,21.9195,132200.0
2009-08-13 15:45:00,30.75,30.75,30.7,30.7,96400.0,21.9195,21.9195,21.8838,21.8838,96400.0
2009-08-13 15:50:00,30.7,30.72,30.64,30.71,147600.0,21.8838,21.8981,21.841,21.8909,147600.0
2009-08-13 15:55:00,30.71,30.74,30.68,30.73,161200.0,21.8909,21.9123,21.8696,21.9052,161200.0
2009-08-14 09:30:00,30.71,30.71,30.57,30.62,68800.0,21.8909,21.8909,21.7912,21.8268,68800.0
2009-08-14 09:35:00,30.58,30.6,30.48,30.54,28800.0,21.7983,21.8125,21.727,21.7698,28800.0
2009-08-14 09:40:00,30.54,30.56,30.36,30.48,53600.0,21.7698,21.784,21.6415,21.727,53600.0
2009-08-14 09:45:00,30.48,30.56,30.45,30.5,82800.0,21.727,21.784,21.7056,21.7413,82800.0
2009-08-14 09:50:00,30.49,30.54,30.46,30.47,49800.0,21.7341,21.7698,21.7127,21.7199,49800.0
2009-08-14 09:55:00,30.47,30.5,30.31,30.39,112600.0,21.7199,21.7413,21.6058,21.6628,112600.0
2009-08-14 10:00:00,30.4,30.41,30.25,30.38,217600.0,21.67,21.6771,21.563,21.6557,217600.0
2009-08-14 10:05:00,30.36,30.44,30.27,30.43,94400.0,21.6415,21.6985,21.5773,21.6914,94400.0
2009-08-14 10:10:00,30.43,30.44,30.29,30.3,62400.0,21.6914,21.6985,21.5916,21.5987,62400.0
2009-08-14 10:15:00,30.28,30.31,30.23,30.29,102600.0,21.5844,21.6058,21.5488,21.5916,102600.0
2009-08-14 10:20:00,30.27,30.29,30.23,30.25,97600.0,21.5773,21.5916,21.5488,21.563,97600.0
2009-08-14 10:25:00,30.26,30.33,30.25,30.29,51800.0,21.5702,21.6201,21.563,21.5916,51800.0
2009-08-14 10:30:00,30.29,30.31,30.24,30.25,77200.0,21.5916,21.6058,21.5559,21.563,77200.0
2009-08-14 10:35:00,30.25,30.25,30.16,30.2,69800.0,21.563,21.563,21.4989,21.5274,69800.0
2009-08-14 10:40:00,30.21,30.21,30.13,30.18,56200.0,21.5345,21.5345,21.4775,21.5131,56200.0
2009-08-14 10:45:00,30.17,30.17,30.1,30.11,81400.0,21.506,21.506,21.4561,21.4633,81400.0
2009-08-14 10:50:00,30.11,30.15,30.1,30.14,92200.0,21.4633,21.4918,21.4561,21.4846,92200.0
2009-08-14 10:55:00,30.14,30.25,30.14,30.25,54400.0,21.4846,21.563,21.4846,21.563,54400.0
2009-08-14 11:00:00,30.24,30.36,30.24,30.35,63200.0,21.5559,21.6415,21.5559,21.6343,63200.0
2009-08-14 11:05:00,30.35,30.35,30.2,30.23,36200.0,21.6343,21.6343,21.5274,21.5488,36200.0
2009-08-14 11:10:00,30.24,30.25,30.18,30.22,105600.0,21.5559,21.563,21.5131,21.5417,105600.0
2009-08-14 11:15:00,30.22,30.25,30.13,30.13,48400.0,21.5417,21.563,21.4775,21.4775,48400.0
2009-08-14 11:20:00,30.12,30.18,30.12,30.17,24600.0,21.4704,21.5131,21.4704,21.506,24600.0
2009-08-14 11:25:00,30.16,30.19,30.11,30.11,34400.0,21.4989,21.5203,21.4633,21.4633,34400.0
2009-08-14 11:30:00,30.12,30.16,30.08,30.16,90800.0,21.4704,21.4989,21.4419,21.4989,90800.0
2009-08-14 11:35:00,30.17,30.22,30.17,30.18,17800.0,21.506,21.5417,21.506,21.5131,17800.0
2009-08-14 11:40:00,30.18,30.21,30.15,30.21,19800.0,21.5131,21.5345,21.4918,21.5345,19800.0
2009-08-14 11:45:00,30.21,30.21,30.16,30.16,15000.0,21.5345,21.5345,21.4989,21.4989,15000.0
2009-08-14 11:50:00,30.15,30.21,30.13,30.21,32800.0,21.4918,21.5345,21.4775,21.5345,32800.0
2009-08-14 11:55:00,30.21,30.22,30.18,30.19,21800.0,21.5345,21.5417,21.5131,21.5203,21800.0
2009-08-14 12:00:00,30.18,30.18,30.11,30.12,11000.0,21.5131,21.5131,21.4633,21.4704,11000.0
2009-08-14 12:05:00,30.11,30.14,30.11,30.14,17200.0,21.4633,21.4846,21.4633,21.4846,17200.0
2009-08-14 12:10:00,30.13,30.18,30.12,30.13,24600.0,21.4775,21.5131,21.4704,21.4775,24600.0
2009-08-14 12:15:00,30.13,30.18,30.1,30.17,16200.0,21.4775,21.5131,21.4561,21.506,16200.0
2009-08-14 12:20:00,30.17,30.17,30.1,30.1,23400.0,21.506,21.506,21.4561,21.4561,23400.0
2009-08-14 12:25:00,30.1,30.11,30.1,30.11,31000.0,21.4561,21.4633,21.4561,21.4633,31000.0
2009-08-14 12:30:00,30.11,30.14,30.09,30.14,41400.0,21.4633,21.4846,21.449,21.4846,41400.0
2009-08-14 12:35:00,30.13,30.15,30.13,30.15,22200.0,21.4775,21.4918,21.4775,21.4918,22200.0
2009-08-14 12:40:00,30.15,30.16,30.13,30.15,19400.0,21.4918,21.4989,21.4775,21.4918,19400.0
2009-08-14 12:45:00,30.16,30.2,30.15,30.18,12000.0,21.4989,21.5274,21.4918,21.5131,12000.0
2009-08-14 12:50:00,30.19,30.24,30.18,30.18,21200.0,21.5203,21.5559,21.5131,21.5131,21200.0
2009-08-14 12:55:00,30.18,30.25,30.18,30.25,23400.0,21.5131,21.563,21.5131,21.563,23400.0
2009-08-14 13:00:00,30.24,30.25,30.2,30.21,16000.0,21.5559,21.563,21.5274,21.5345,16000.0
2009-08-14 13:05:00,30.2,30.2,30.16,30.18,22600.0,21.5274,21.5274,21.4989,21.5131,22600.0
2009-08-14 13:10:00,30.17,30.18,30.16,30.17,23200.0,21.506,21.5131,21.4989,21.506,23200.0
2009-08-14 13:15:00,30.18,30.25,30.17,30.22,35000.0,21.5131,21.563,21.506,21.5417,35000.0
2009-08-14 13:20:00,30.22,30.23,30.16,30.18,30200.0,21.5417,21.5488,21.4989,21.5131,30200.0
2009-08-14 13:25:00,30.18,30.18,30.15,30.16,24800.0,21.5131,21.5131,21.4918,21.4989,24800.0
2009-08-14 13:30:00,30.16,30.18,30.13,30.14,51000.0,21.4989,21.5131,21.4775,21.4846,51000.0
2009-08-14 13:35:00,30.14,30.17,30.13,30.13,21000.0,21.4846,21.506,21.4775,21.4775,21000.0
2009-08-14 13:40:00,30.13,30.18,30.13,30.17,31400.0,21.4775,21.5131,21.4775,21.506,31400.0
2009-08-14 13:45:00,30.17,30.19,30.16,30.17,37000.0,21.506,21.5203,21.4989,21.506,37000.0
2009-08-14 13:50:00,30.17,30.19,30.13,30.14,27200.0,21.506,21.5203,21.4775,21.4846,27200.0
2009-08-14 13:55:00,30.14,30.16,30.11,30.16,15400.0,21.4846,21.4989,21.4633,21.4989,15400.0
2009-08-14 14:00:00,30.17,30.18,30.13,30.18,34800.0,21.506,21.5131,21.4775,21.5131,34800.0
2009-08-14 14:05:00,30.17,30.18,30.11,30.13,50000.0,21.506,21.5131,21.4633,21.4775,50000.0
2009-08-14 14:10:00,30.13,30.15,30.13,30.13,49400.0,21.4775,21.4918,21.4775,21.4775,49400.0
2009-08-14 14:15:00,30.14,30.15,30.13,30.13,40200.0,21.4846,21.4918,21.4775,21.4775,40200.0
2009-08-14 14:20:00,30.13,30.15,30.06,30.06,53000.0,21.4775,21.4918,21.4276,21.4276,53000.0
2009-08-14 14:25:00,30.06,30.1,30.05,30.05,38400.0,21.4276,21.4561,21.4205,21.4205,38400.0
2009-08-14 14:30:00,30.05,30.16,30.04,30.14,170600.0,21.4205,21.4989,21.4134,21.4846,170600.0
2009-08-14 14:35:00,30.15,30.16,30.11,30.13,64200.0,21.4918,21.4989,21.4633,21.4775,64200.0
2009-08-14 14:40:00,30.13,30.18,30.11,30.13,38800.0,21.4775,21.5131,21.4633,21.4775,38800.0
2009-08-14 14:45:00,30.12,30.16,30.11,30.12,37200.0,21.4704,21.4989,21.4633,21.4704,37200.0
2009-08-14 14:50:00,30.11,30.14,30.11,30.11,44800.0,21.4633,21.4846,21.4633,21.4633,44800.0
2009-08-14 14:55:00,30.11,30.15,30.1,30.13,57800.0,21.4633,21.4918,21.4561,21.4775,57800.0
2009-08-14 15:00:00,30.12,30.16,30.12,30.15,26800.0,21.4704,21.4989,21.4704,21.4918,26800.0
2009-08-14 15:05:00,30.15,30.17,30.13,30.15,51200.0,21.4918,21.506,21.4775,21.4918,51200.0
2009-08-14 15:10:00,30.15,30.18,30.11,30.14,63400.0,21.4918,21.5131,21.4633,21.4846,63400.0
2009-08-14 15:15:00,30.14,30.23,30.14,30.23,71800.0,21.4846,21.5488,21.4846,21.5488,71800.0
2009-08-14 15:20:00,30.23,30.23,30.17,30.19,42600.0,21.5488,21.5488,21.506,21.5203,42600.0
2009-08-14 15:25:00,30.18,30.19,30.12,30.13,64200.0,21.5131,21.5203,21.4704,21.4775,64200.0
2009-08-14 15:30:00,30.13,30.16,30.13,30.13,72200.0,21.4775,21.4989,21.4775,21.4775,72200.0
2009-08-14 15:35:00,30.13,30.27,30.13,30.25,170800.0,21.4775,21.5773,21.4775,21.563,170800.0
2009-08-14 15:40:00,30.26,30.28,30.23,30.25,123200.0,21.5702,21.5844,21.5488,21.563,123200.0
2009-08-14 15:45:00,30.25,30.36,30.25,30.27,147000.0,21.563,21.6415,21.563,21.5773,147000.0
2009-08-14 15:50:00,30.27,30.31,30.25,30.3,162400.0,21.5773,21.6058,21.563,21.5987,162400.0
2009-08-14 15:55:00,30.31,30.4,30.3,30.4,279600.0,21.6058,21.67,21.5987,21.67,279600.0
2009-08-17 09:30:00,29.86,29.88,29.32,29.54,270800.0,21.285,21.2993,20.9001,21.0569,270800.0
2009-08-17 09:35:00,29.55,29.55,29.28,29.37,92400.0,21.0641,21.0641,20.8716,20.9358,92400.0
2009-08-17 09:40:00,29.35,29.43,29.23,29.25,189400.0,20.9215,20.9785,20.836,20.8502,189400.0
2009-08-17 09:45:00,29.2,29.29,29.16,29.18,134800.0,20.8146,20.8787,20.7861,20.8003,134800.0
2009-08-17 09:50:00,29.18,29.3,29.16,29.29,93800.0,20.8003,20.8859,20.7861,20.8787,93800.0
2009-08-17 09:55:00,29.25,29.4,29.25,29.35,133200.0,20.8502,20.9571,20.8502,20.9215,133200.0
2009-08-17 10:00:00,29.34,29.43,29.19,29.36,134200.0,20.9144,20.9785,20.8074,20.9286,134200.0
2009-08-17 10:05:00,29.37,29.55,29.29,29.46,103200.0,20.9358,21.0641,20.8787,20.9999,103200.0
2009-08-17 10:10:00,29.44,29.46,29.35,29.39,139400.0,20.9857,20.9999,20.9215,20.95,139400.0
2009-08-17 10:15:00,29.39,29.48,29.33,29.48,102600.0,20.95,21.0142,20.9072,21.0142,102600.0
2009-08-17 10:20:00,29.47,29.53,29.39,29.42,85800.0,21.007,21.0498,20.95,20.9714,85800.0
2009-08-17 10:25:00,29.41,29.5,29.37,29.45,44800.0,20.9643,21.0284,20.9358,20.9928,44800.0
2009-08-17 10:30:00,29.46,29.47,29.38,29.42,51400.0,20.9999,21.007,20.9429,20.9714,51400.0
2009-08-17 10:35:00,29.41,29.46,29.4,29.42,82000.0,20.9643,20.9999,20.9571,20.9714,82000.0
2009-08-17 10:40:00,29.42,29.54,29.42,29.52,54600.0,20.9714,21.0569,20.9714,21.0427,54600.0
2009-08-17 10:45:00,29.52,29.56,29.5,29.5,39400.0,21.0427,21.0712,21.0284,21.0284,39400.0
2009-08-17 10:50:00,29.53,29.56,29.47,29.47,34800.0,21.0498,21.0712,21.007,21.007,34800.0
2009-08-17 10:55:00,29.47,29.47,29.42,29.43,32000.0,21.007,21.007,20.9714,20.9785,32000.0
2009-08-17 11:00:00,29.43,29.45,29.42,29.42,65000.0,20.9785,20.9928,20.9714,20.9714,65000.0
2009-08-17 11:05:00,29.42,29.43,29.36,29.36,27600.0,20.9714,20.9785,20.9286,20.9286,27600.0
2009-08-17 11:10:00,29.36,29.36,29.33,29.34,38800.0,20.9286,20.9286,20.9072,20.9144,38800.0
2009-08-17 11:15:00,29.34,29.34,29.27,29.3,55400.0,20.9144,20.9144,20.8645,20.8859,55400.0
2009-08-17 11:20:00,29.31,29.4,29.31,29.4,23800.0,20.893,20.9571,20.893,20.9571,23800.0
2009-08-17 11:25:00,29.4,29.48,29.4,29.45,31200.0,20.9571,21.0142,20.9571,20.9928,31200.0
2009-08-17 11:30:00,29.45,29.48,29.43,29.46,25000.0,20.9928,21.0142,20.9785,20.9999,25000.0
2009-08-17 11:35:00,29.45,29.48,29.42,29.48,18800.0,20.9928,21.0142,20.9714,21.0142,18800.0
2009-08-17 11:40:00,29.49,29.52,29.47,29.51,53800.0,21.0213,21.0427,21.007,21.0356,53800.0
2009-08-17 11:45:00,29.54,29.55,29.53,29.55,25600.0,21.0569,21.0641,21.0498,21.0641,25600.0
2009-08-17 11:50:00,29.56,29.63,29.56,29.6,24400.0,21.0712,21.1211,21.0712,21.0997,24400.0
2009-08-17 11:55:00,29.6,29.71,29.6,29.65,65200.0,21.0997,21.1781,21.0997,21.1354,65200.0
2009-08-17 12:00:00,29.64,29.68,29.61,29.62,31600.0,21.1282,21.1567,21.1068,21.114,31600.0
2009-08-17 12:05:00,29.61,29.62,29.52,29.52,29800.0,21.1068,21.114,21.0427,21.0427,29800.0
2009-08-17 12:10:00,29.52,29.59,29.5,29.57,30200.0,21.0427,21.0926,21.0284,21.0783,30200.0
2009-08-17 12:15:00,29.56,29.57,29.51,29.52,22000.0,21.0712,21.0783,21.0356,21.0427,22000.0
2009-08-17 12:20:00,29.52,29.59,29.52,29.58,20200.0,21.0427,21.0926,21.0427,21.0855,20200.0
2009-08-17 12:25:00,29.58,29.6,29.53,29.57,21200.0,21.0855,21.0997,21.0498,21.0783,21200.0
2009-08-17 12:30:00,29.57,29.58,29.55,29.55,10200.0,21.0783,21.0855,21.0641,21.0641,10200.0
2009-08-17 12:35:00,29.56,29.56,29.49,29.5,46400.0,21.0712,21.0712,21.0213,21.0284,46400.0
2009-08-17 12:40:00,29.5,29.53,29.49,29.5,34000.0,21.0284,21.0498,21.0213,21.0284,34000.0
2009-08-17 12:45:00,29.5,29.54,29.5,29.54,18200.0,21.0284,21.0569,21.0284,21.0569,18200.0
2009-08-17 12:50:00,29.53,29.57,29.53,29.56,15400.0,21.0498,21.0783,21.0498,21.0712,15400.0
2009-08-17 12:55:00,29.55,29.66,29.55,29.65,83800.0,21.0641,21.1425,21.0641,21.1354,83800.0
2009-08-17 13:00:00,29.65,29.65,29.56,29.58,42400.0,21.1354,21.1354,21.0712,21.0855,42400.0
2009-08-17 13:05:00,29.57,29.57,29.5,29.53,44800.0,21.0783,21.0783,21.0284,21.0498,44800.0
2009-08-17 13:10:00,29.51,29.52,29.49,29.52,26800.0,21.0356,21.0427,21.0213,21.0427,26800.0
2009-08-17 13:15:00,29.51,29.52,29.48,29.49,27800.0,21.0356,21.0427,21.0142,21.0213,27800.0
2009-08-17 13:20:00,29.48,29.49,29.45,29.46,17400.0,21.0142,21.0213,20.9928,20.9999,17400.0
2009-08-17 13:25:00,29.47,29.5,29.47,29.49,18400.0,21.007,21.0284,21.007,21.0213,18400.0
2009-08-17 13:30:00,29.49,29.5,29.44,29.49,23400.0,21.0213,21.0284,20.9857,21.0213,23400.0
2009-08-17 13:35:00,29.48,29.5,29.47,29.48,21400.0,21.0142,21.0284,21.007,21.0142,21400.0
2009-08-17 13:40:00,29.47,29.53,29.43,29.53,37800.0,21.007,21.0498,20.9785,21.0498,37800.0
2009-08-17 13:45:00,29.52,29.54,29.51,29.52,33200.0,21.0427,21.0569,21.0356,21.0427,33200.0
2009-08-17 13:50:00,29.52,29.56,29.5,29.54,28400.0,21.0427,21.0712,21.0284,21.0569,28400.0
2009-08-17 13:55:00,29.54,29.63,29.54,29.62,27000.0,21.0569,21.1211,21.0569,21.114,27000.0
2009-08-17 14:00:00,29.62,29.62,29.55,29.56,28600.0,21.114,21.114,21.0641,21.0712,28600.0
2009-08-17 14:05:00,29.56,29.57,29.52,29.52,43200.0,21.0712,21.0783,21.0427,21.0427,43200.0
2009-08-17 14:10:00,29.52,29.55,29.51,29.54,32800.0,21.0427,21.0641,21.0356,21.0569,32800.0
2009-08-17 14:15:00,29.55,29.57,29.54,29.55,24600.0,21.0641,21.0783,21.0569,21.0641,24600.0
2009-08-17 14:20:00,29.55,29.56,29.48,29.48,32000.0,21.0641,21.0712,21.0142,21.0142,32000.0
2009-08-17 14:25:00,29.48,29.58,29.48,29.58,36600.0,21.0142,21.0855,21.0142,21.0855,36600.0
2009-08-17 14:30:00,29.57,29.58,29.54,29.56,30400.0,21.0783,21.0855,21.0569,21.0712,30400.0
2009-08-17 14:35:00,29.55,29.55,29.52,29.53,17000.0,21.0641,21.0641,21.0427,21.0498,17000.0
2009-08-17 14:40:00,29.52,29.55,29.52,29.55,35200.0,21.0427,21.0641,21.0427,21.0641,35200.0
2009-08-17 14:45:00,29.55,29.57,29.49,29.5,67000.0,21.0641,21.0783,21.0213,21.0284,67000.0
2009-08-17 14:50:00,29.5,29.51,29.48,29.5,29600.0,21.0284,21.0356,21.0142,21.0284,29600.0
2009-08-17 14:55:00,29.5,29.53,29.49,29.53,29000.0,21.0284,21.0498,21.0213,21.0498,29000.0
2009-08-17 15:00:00,29.53,29.56,29.52,29.56,53400.0,21.0498,21.0712,21.0427,21.0712,53400.0
2009-08-17 15:05:00,29.56,29.59,29.53,29.55,34000.0,21.0712,21.0926,21.0498,21.0641,34000.0
2009-08-17 15:10:00,29.55,29.56,29.5,29.54,62400.0,21.0641,21.0712,21.0284,21.0569,62400.0
2009-08-17 15:15:00,29.53,29.59,29.53,29.58,43200.0,21.0498,21.0926,21.0498,21.0855,43200.0
2009-08-17 15:20:00,29.58,29.58,29.52,29.52,49000.0,21.0855,21.0855,21.0427,21.0427,49000.0
2009-08-17 15:25:00,29.52,29.53,29.49,29.53,67800.0,21.0427,21.0498,21.0213,21.0498,67800.0
2009-08-17 15:30:00,29.52,29.59,29.49,29.58,79600.0,21.0427,21.0926,21.0213,21.0855,79600.0
2009-08-17 15:35:00,29.58,29.59,29.54,29.56,93600.0,21.0855,21.0926,21.0569,21.0712,93600.0
2009-08-17 15:40:00,29.55,29.55,29.45,29.53,129800.0,21.0641,21.0641,20.9928,21.0498,129800.0
2009-08-17 15:45:00,29.53,29.58,29.52,29.53,150400.0,21.0498,21.0855,21.0427,21.0498,150400.0
2009-08-17 15:50:00,29.53,29.61,29.51,29.54,155200.0,21.0498,21.1068,21.0356,21.0569,155200.0
2009-08-17 15:55:00,29.54,29.55,29.49,29.52,275800.0,21.0569,21.0641,21.0213,21.0427,275800.0
2009-08-18 09:30:00,29.58,29.74,29.46,29.7,101400.0,21.0855,21.1995,20.9999,21.171,101400.0
2009-08-18 09:35:00,29.69,30.0,29.67,29.82,115400.0,21.1639,21.3848,21.1496,21.2565,115400.0
2009-08-18 09:40:00,29.74,29.82,29.62,29.71,79400.0,21.1995,21.2565,21.114,21.1781,79400.0
2009-08-18 09:45:00,29.71,29.71,29.54,29.57,50400.0,21.1781,21.1781,21.0569,21.0783,50400.0
2009-08-18 09:50:00,29.56,29.64,29.47,29.64,85800.0,21.0712,21.1282,21.007,21.1282,85800.0
2009-08-18 09:55:00,29.64,29.66,29.52,29.56,32600.0,21.1282,21.1425,21.0427,21.0712,32600.0
2009-08-18 10:00:00,29.57,29.78,29.57,29.73,45400.0,21.0783,21.228,21.0783,21.1924,45400.0
2009-08-18 10:05:00,29.71,29.79,29.7,29.7,38000.0,21.1781,21.2351,21.171,21.171,38000.0
2009-08-18 10:10:00,29.72,29.75,29.68,29.69,30400.0,21.1852,21.2066,21.1567,21.1639,30400.0
2009-08-18 10:15:00,29.71,29.79,29.68,29.7,40200.0,21.1781,21.2351,21.1567,21.171,40200.0
2009-08-18 10:20:00,29.7,29.71,29.65,29.65,64600.0,21.171,21.1781,21.1354,21.1354,64600.0
2009-08-18 10:25:00,29.64,29.65,29.53,29.54,74000.0,21.1282,21.1354,21.0498,21.0569,74000.0
2009-08-18 10:30:00,29.54,29.61,29.52,29.6,42600.0,21.0569,21.1068,21.0427,21.0997,42600.0
2009-08-18 10:35:00,29.6,29.65,29.56,29.62,45400.0,21.0997,21.1354,21.0712,21.114,45400.0
2009-08-18 10:40:00,29.64,29.7,29.63,29.63,84800.0,21.1282,21.171,21.1211,21.1211,84800.0
2009-08-18 10:45:00,29.65,29.68,29.55,29.64,27400.0,21.1354,21.1567,21.0641,21.1282,27400.0
2009-08-18 10:50:00,29.65,29.66,29.6,29.64,31400.0,21.1354,21.1425,21.0997,21.1282,31400.0
2009-08-18 10:55:00,29.63,29.63,29.53,29.55,19800.0,21.1211,21.1211,21.0498,21.0641,19800.0
2009-08-18 11:00:00,29.55,29.56,29.52,29.55,23600.0,21.0641,21.0712,21.0427,21.0641,23600.0
2009-08-18 11:05:00,29.55,29.55,29.47,29.52,38000.0,21.0641,21.0641,21.007,21.0427,38000.0
2009-08-18 11:10:00,29.52,29.58,29.52,29.54,52800.0,21.0427,21.0855,21.0427,21.0569,52800.0
2009-08-18 11:15:00,29.55,29.56,29.49,29.52,42000.0,21.0641,21.0712,21.0213,21.0427,42000.0
2009-08-18 11:20:00,29.52,29.53,29.46,29.48,39800.0,21.0427,21.0498,20.9999,21.0142,39800.0
2009-08-18 11:25:00,29.48,29.53,29.48,29.53,32800.0,21.0142,21.0498,21.0142,21.0498,32800.0
2009-08-18 11:30:00,29.54,29.65,29.52,29.64,39600.0,21.0569,21.1354,21.0427,21.1282,39600.0
2009-08-18 11:35:00,29.63,29.66,29.61,29.61,26600.0,21.1211,21.1425,21.1068,21.1068,26600.0
2009-08-18 11:40:00,29.61,29.61,29.55,29.58,152200.0,21.1068,21.1068,21.0641,21.0855,152200.0
2009-08-18 11:45:00,29.58,29.6,29.55,29.55,25400.0,21.0855,21.0997,21.0641,21.0641,25400.0
2009-08-18 11:50:00,29.56,29.67,29.54,29.67,63000.0,21.0712,21.1496,21.0569,21.1496,63000.0
2009-08-18 11:55:00,29.67,29.67,29.64,29.67,37800.0,21.1496,21.1496,21.1282,21.1496,37800.0
2009-08-18 12:00:00,29.67,29.73,29.65,29.73,62400.0,21.1496,21.1924,21.1354,21.1924,62400.0
2009-08-18 12:05:00,29.72,29.8,29.72,29.75,69200.0,21.1852,21.2423,21.1852,21.2066,69200.0
2009-08-18 12:10:00,29.75,29.83,29.74,29.78,86800.0,21.2066,21.2637,21.1995,21.228,86800.0
2009-08-18 12:15:00,29.78,29.78,29.73,29.73,34800.0,21.228,21.228,21.1924,21.1924,34800.0
2009-08-18 12:20:00,29.73,29.74,29.72,29.73,26800.0,21.1924,21.1995,21.1852,21.1924,26800.0
2009-08-18 12:25:00,29.73,29.75,29.73,29.74,26800.0,21.1924,21.2066,21.1924,21.1995,26800.0
2009-08-18 12:30:00,29.74,29.79,29.72,29.72,49800.0,21.1995,21.2351,21.1852,21.1852,49800.0
2009-08-18 12:35:00,29.72,29.75,29.72,29.74,16200.0,21.1852,21.2066,21.1852,21.1995,16200.0
2009-08-18 12:40:00,29.74,29.83,29.74,29.82,27200.0,21.1995,21.2637,21.1995,21.2565,27200.0
2009-08-18 12:45:00,29.82,29.83,29.77,29.77,24600.0,21.2565,21.2637,21.2209,21.2209,24600.0
2009-08-18 12:50:00,29.76,29.77,29.74,29.75,25400.0,21.2138,21.2209,21.1995,21.2066,25400.0
2009-08-18 12:55:00,29.76,29.79,29.75,29.79,18200.0,21.2138,21.2351,21.2066,21.2351,18200.0
2009-08-18 13:00:00,29.79,29.8,29.77,29.78,53800.0,21.2351,21.2423,21.2209,21.228,53800.0
2009-08-18 13:05:00,29.78,29.79,29.74,29.78,45200.0,21.228,21.2351,21.1995,21.228,45200.0
2009-08-18 13:10:00,29.78,29.8,29.72,29.72,49400.0,21.228,21.2423,21.1852,21.1852,49400.0
2009-08-18 13:15:00,29.71,29.72,29.68,29.7,30400.0,21.1781,21.1852,21.1567,21.171,30400.0
2009-08-18 13:20:00,29.7,29.75,29.7,29.75,14000.0,21.171,21.2066,21.171,21.2066,14000.0
2009-08-18 13:25:00,29.75,29.79,29.74,29.77,29600.0,21.2066,21.2351,21.1995,21.2209,29600.0
2009-08-18 13:30:00,29.77,29.8,29.74,29.74,35600.0,21.2209,21.2423,21.1995,21.1995,35600.0
2009-08-18 13:35:00,29.75,29.75,29.66,29.66,41400.0,21.2066,21.2066,21.1425,21.1425,41400.0
2009-08-18 13:40:00,29.67,29.72,29.67,29.71,33800.0,21.1496,21.1852,21.1496,21.1781,33800.0
2009-08-18 13:45:00,29.72,29.82,29.71,29.81,37200.0,21.1852,21.2565,21.1781,21.2494,37200.0
2009-08-18 13:50:00,29.81,29.85,29.78,29.79,38000.0,21.2494,21.2779,21.228,21.2351,38000.0
2009-08-18 13:55:00,29.78,29.8,29.76,29.79,23800.0,21.228,21.2423,21.2138,21.2351,23800.0
2009-08-18 14:00:00,29.79,29.9,29.78,29.88,57200.0,21.2351,21.3136,21.228,21.2993,57200.0
2009-08-18 14:05:00,29.89,29.89,29.81,29.81,32000.0,21.3064,21.3064,21.2494,21.2494,32000.0
2009-08-18 14:10:00,29.81,29.84,29.8,29.81,19800.0,21.2494,21.2708,21.2423,21.2494,19800.0
2009-08-18 14:15:00,29.81,29.84,29.8,29.81,29200.0,21.2494,21.2708,21.2423,21.2494,29200.0
2009-08-18 14:20:00,29.82,29.84,29.77,29.81,31000.0,21.2565,21.2708,21.2209,21.2494,31000.0
2009-08-18 14:25:00,29.81,29.85,29.78,29.82,27800.0,21.2494,21.2779,21.228,21.2565,27800.0
2009-08-18 14:30:00,29.82,29.86,29.75,29.77,34400.0,21.2565,21.285,21.2066,21.2209,34400.0
2009-08-18 14:35:00,29.77,29.79,29.73,29.74,34800.0,21.2209,21.2351,21.1924,21.1995,34800.0
2009-08-18 14:40:00,29.74,29.75,29.69,29.7,48400.0,21.1995,21.2066,21.1639,21.171,48400.0
2009-08-18 14:45:00,29.71,29.75,29.71,29.72,54000.0,21.1781,21.2066,21.1781,21.1852,54000.0
2009-08-18 14:50:00,29.73,29.75,29.73,29.73,34200.0,21.1924,21.2066,21.1924,21.1924,34200.0
2009-08-18 14:55:00,29.73,29.74,29.7,29.72,29200.0,21.1924,21.1995,21.171,21.1852,29200.0
2009-08-18 15:00:00,29.72,29.77,29.71,29.74,56200.0,21.1852,21.2209,21.1781,21.1995,56200.0
2009-08-18 15:05:00,29.74,29.75,29.72,29.74,50400.0,21.1995,21.2066,21.1852,21.1995,50400.0
2009-08-18 15:10:00,29.74,29.76,29.71,29.74,247800.0,21.1995,21.2138,21.1781,21.1995,247800.0
2009-08-18 15:15:00,29.74,29.78,29.74,29.78,60200.0,21.1995,21.228,21.1995,21.228,60200.0
2009-08-18 15:20:00,29.77,29.79,29.74,29.74,143400.0,21.2209,21.2351,21.1995,21.1995,143400.0
2009-08-18 15:25:00,29.77,29.77,29.7,29.75,225000.0,21.2209,21.2209,21.171,21.2066,225000.0
2009-08-18 15:30:00,29.75,29.78,29.72,29.77,78000.0,21.2066,21.228,21.1852,21.2209,78000.0
2009-08-18 15:35:00,29.77,29.78,29.72,29.73,105200.0,21.2209,21.228,21.1852,21.1924,105200.0
2009-08-18 15:40:00,29.73,29.79,29.73,29.78,112200.0,21.1924,21.2351,21.1924,21.228,112200.0
2009-08-18 15:45:00,29.79,29.84,29.78,29.83,127200.0,21.2351,21.2708,21.228,21.2637,127200.0
2009-08-18 15:50:00,29.83,29.87,29.78,29.78,185200.0,21.2637,21.2922,21.228,21.228,185200.0
2009-08-18 15:55:00,29.78,29.8,29.71,29.76,227000.0,21.228,21.2423,21.1781,21.2138,227000.0
2009-08-19 09:30:00,29.45,29.68,29.33,29.68,181400.0,20.9928,21.1567,20.9072,21.1567,181400.0
2009-08-19 09:35:00,29.68,29.82,29.63,29.71,114000.0,21.1567,21.2565,21.1211,21.1781,114000.0
2009-08-19 09:40:00,29.68,29.92,29.61,29.81,119200.0,21.1567,21.3278,21.1068,21.2494,119200.0
2009-08-19 09:45:00,29.81,29.95,29.8,29.81,58400.0,21.2494,21.3492,21.2423,21.2494,58400.0
2009-08-19 09:50:00,29.83,29.85,29.75,29.78,71400.0,21.2637,21.2779,21.2066,21.228,71400.0
2009-08-19 09:55:00,29.78,29.92,29.75,29.81,69800.0,21.228,21.3278,21.2066,21.2494,69800.0
2009-08-19 10:00:00,29.81,30.0,29.81,29.98,88600.0,21.2494,21.3848,21.2494,21.3706,88600.0
2009-08-19 10:05:00,29.99,30.04,29.98,29.99,69200.0,21.3777,21.4134,21.3706,21.3777,69200.0
2009-08-19 10:10:00,30.0,30.03,29.81,29.87,60000.0,21.3848,21.4062,21.2494,21.2922,60000.0
2009-08-19 10:15:00,29.86,29.9,29.77,29.83,55200.0,21.285,21.3136,21.2209,21.2637,55200.0
2009-08-19 10:20:00,29.83,29.85,29.81,29.81,43000.0,21.2637,21.2779,21.2494,21.2494,43000.0
2009-08-19 10:25:00,29.81,29.84,29.75,29.83,75400.0,21.2494,21.2708,21.2066,21.2637,75400.0
2009-08-19 10:30:00,29.85,30.1,29.84,29.93,112000.0,21.2779,21.4561,21.2708,21.3349,112000.0
2009-08-19 10:35:00,29.93,30.0,29.82,29.85,99800.0,21.3349,21.3848,21.2565,21.2779,99800.0
2009-08-19 10:40:00,29.83,29.87,29.79,29.83,41000.0,21.2637,21.2922,21.2351,21.2637,41000.0
2009-08-19 10:45:00,29.82,29.82,29.74,29.77,34200.0,21.2565,21.2565,21.1995,21.2209,34200.0
2009-08-19 10:50:00,29.77,29.8,29.75,29.79,20200.0,21.2209,21.2423,21.2066,21.2351,20200.0
2009-08-19 10:55:00,29.79,29.79,29.75,29.77,28200.0,21.2351,21.2351,21.2066,21.2209,28200.0
2009-08-19 11:00:00,29.78,29.86,29.74,29.84,32400.0,21.228,21.285,21.1995,21.2708,32400.0
2009-08-19 11:05:00,29.84,29.85,29.75,29.77,34000.0,21.2708,21.2779,21.2066,21.2209,34000.0
2009-08-19 11:10:00,29.77,29.77,29.7,29.72,38600.0,21.2209,21.2209,21.171,21.1852,38600.0
2009-08-19 11:15:00,29.72,29.77,29.7,29.77,31800.0,21.1852,21.2209,21.171,21.2209,31800.0
2009-08-19 11:20:00,29.76,29.77,29.69,29.7,22000.0,21.2138,21.2209,21.1639,21.171,22000.0
2009-08-19 11:25:00,29.69,29.72,29.69,29.72,15800.0,21.1639,21.1852,21.1639,21.1852,15800.0
2009-08-19 11:30:00,29.72,29.74,29.71,29.73,20000.0,21.1852,21.1995,21.1781,21.1924,20000.0
2009-08-19 11:35:00,29.72,29.74,29.69,29.73,29400.0,21.1852,21.1995,21.1639,21.1924,29400.0
2009-08-19 11:40:00,29.72,29.8,29.72,29.79,71000.0,21.1852,21.2423,21.1852,21.2351,71000.0
2009-08-19 11:45:00,29.8,29.86,29.79,29.86,48200.0,21.2423,21.285,21.2351,21.285,48200.0
2009-08-19 11:50:00,29.86,30.04,29.86,30.02,48000.0,21.285,21.4134,21.285,21.3991,48000.0
2009-08-19 11:55:00,30.03,30.06,30.0,30.04,33000.0,21.4062,21.4276,21.3848,21.4134,33000.0
2009-08-19 12:00:00,30.04,30.09,30.0,30.02,30200.0,21.4134,21.449,21.3848,21.3991,30200.0
2009-08-19 12:05:00,30.02,30.15,29.99,30.13,68600.0,21.3991,21.4918,21.3777,21.4775,68600.0
2009-08-19 12:10:00,30.13,30.19,30.1,30.12,42200.0,21.4775,21.5203,21.4561,21.4704,42200.0
2009-08-19 12:15:00,30.12,30.12,30.0,30.01,33400.0,21.4704,21.4704,21.3848,21.392,33400.0
2009-08-19 12:20:00,30.02,30.03,29.94,29.97,30400.0,21.3991,21.4062,21.3421,21.3635,30400.0
2009-08-19 12:25:00,29.97,30.01,29.93,29.99,38400.0,21.3635,21.392,21.3349,21.3777,38400.0
2009-08-19 12:30:00,29.99,30.0,29.93,29.97,30200.0,21.3777,21.3848,21.3349,21.3635,30200.0
2009-08-19 12:35:00,29.97,30.0,29.96,29.99,26400.0,21.3635,21.3848,21.3563,21.3777,26400.0
2009-08-19 12:40:00,30.0,30.0,29.95,29.95,10800.0,21.3848,21.3848,21.3492,21.3492,10800.0
2009-08-19 12:45:00,29.94,29.96,29.9,29.91,20400.0,21.3421,21.3563,21.3136,21.3207,20400.0
2009-08-19 12:50:00,29.9,30.0,29.9,30.0,20600.0,21.3136,21.3848,21.3136,21.3848,20600.0
2009-08-19 12:55:00,30.0,30.0,29.96,29.97,95400.0,21.3848,21.3848,21.3563,21.3635,95400.0
2009-08-19 13:00:00,29.96,30.0,29.94,29.98,22600.0,21.3563,21.3848,21.3421,21.3706,22600.0
2009-08-19 13:05:00,29.97,30.07,29.97,30.07,25600.0,21.3635,21.4347,21.3635,21.4347,25600.0
2009-08-19 13:10:00,30.07,30.17,30.07,30.11,57200.0,21.4347,21.506,21.4347,21.4633,57200.0
2009-08-19 13:15:00,30.11,30.11,30.06,30.1,17400.0,21.4633,21.4633,21.4276,21.4561,17400.0
2009-08-19 13:20:00,30.1,30.15,30.09,30.14,28200.0,21.4561,21.4918,21.449,21.4846,28200.0
2009-08-19 13:25:00,30.13,30.15,30.1,30.11,24400.0,21.4775,21.4918,21.4561,21.4633,24400.0
2009-08-19 13:30:00,30.1,30.11,30.06,30.08,20800.0,21.4561,21.4633,21.4276,21.4419,20800.0
2009-08-19 13:35:00,30.08,30.11,30.08,30.1,20800.0,21.4419,21.4633,21.4419,21.4561,20800.0
2009-08-19 13:40:00,30.1,30.11,30.07,30.08,18200.0,21.4561,21.4633,21.4347,21.4419,18200.0
2009-08-19 13:45:00,30.07,30.11,30.04,30.09,42600.0,21.4347,21.4633,21.4134,21.449,42600.0
2009-08-19 13:50:00,30.09,30.1,30.04,30.06,46800.0,21.449,21.4561,21.4134,21.4276,46800.0
2009-08-19 13:55:00,30.06,30.08,30.05,30.07,26200.0,21.4276,21.4419,21.4205,21.4347,26200.0
2009-08-19 14:00:00,30.08,30.1,30.02,30.03,19800.0,21.4419,21.4561,21.3991,21.4062,19800.0
2009-08-19 14:05:00,30.03,30.06,30.01,30.04,36200.0,21.4062,21.4276,21.392,21.4134,36200.0
2009-08-19 14:10:00,30.04,30.06,30.0,30.01,64000.0,21.4134,21.4276,21.3848,21.392,64000.0
2009-08-19 14:15:00,30.01,30.07,30.01,30.06,16400.0,21.392,21.4347,21.392,21.4276,16400.0
2009-08-19 14:20:00,30.06,30.08,30.01,30.04,20400.0,21.4276,21.4419,21.392,21.4134,20400.0
2009-08-19 14:25:00,30.03,30.03,29.97,29.99,30600.0,21.4062,21.4062,21.3635,21.3777,30600.0
2009-08-19 14:30:00,30.0,30.0,29.95,29.95,35600.0,21.3848,21.3848,21.3492,21.3492,35600.0
2009-08-19 14:35:00,29.95,29.99,29.93,29.99,29800.0,21.3492,21.3777,21.3349,21.3777,29800.0
2009-08-19 14:40:00,29.98,30.02,29.96,30.0,25200.0,21.3706,21.3991,21.3563,21.3848,25200.0
2009-08-19 14:45:00,29.99,29.99,29.94,29.94,22000.0,21.3777,21.3777,21.3421,21.3421,22000.0
2009-08-19 14:50:00,29.93,29.93,29.91,29.93,24200.0,21.3349,21.3349,21.3207,21.3349,24200.0
2009-08-19 14:55:00,29.93,29.98,29.93,29.96,35200.0,21.3349,21.3706,21.3349,21.3563,35200.0
2009-08-19 15:00:00,29.96,29.96,29.89,29.92,56600.0,21.3563,21.3563,21.3064,21.3278,56600.0
2009-08-19 15:05:00,29.9,29.9,29.83,29.84,69600.0,21.3136,21.3136,21.2637,21.2708,69600.0
2009-08-19 15:10:00,29.84,29.86,29.75,29.82,92000.0,21.2708,21.285,21.2066,21.2565,92000.0
2009-08-19 15:15:00,29.81,29.83,29.8,29.82,29400.0,21.2494,21.2637,21.2423,21.2565,29400.0
2009-08-19 15:20:00,29.82,29.84,29.75,29.82,77200.0,21.2565,21.2708,21.2066,21.2565,77200.0
2009-08-19 15:25:00,29.83,29.86,29.81,29.86,49400.0,21.2637,21.285,21.2494,21.285,49400.0
2009-08-19 15:30:00,29.86,29.86,29.79,29.8,72200.0,21.285,21.285,21.2351,21.2423,72200.0
2009-08-19 15:35:00,29.79,29.89,29.78,29.89,83400.0,21.2351,21.3064,21.228,21.3064,83400.0
2009-08-19 15:40:00,29.88,29.89,29.84,29.86,138800.0,21.2993,21.3064,21.2708,21.285,138800.0
2009-08-19 15:45:00,29.86,29.9,29.83,29.86,127000.0,21.285,21.3136,21.2637,21.285,127000.0
2009-08-19 15:50:00,29.87,29.95,29.85,29.95,173000.0,21.2922,21.3492,21.2779,21.3492,173000.0
2009-08-19 15:55:00,29.95,29.99,29.93,29.98,227200.0,21.3492,21.3777,21.3349,21.3706,227200.0
2009-08-20 09:30:00,30.16,30.16,29.88,30.04,252400.0,21.4989,21.4989,21.2993,21.4134,252400.0
2009-08-20 09:35:00,30.08,30.31,30.07,30.12,123200.0,21.4419,21.6058,21.4347,21.4704,123200.0
2009-08-20 09:40:00,30.11,30.2,30.02,30.02,197800.0,21.4633,21.5274,21.3991,21.3991,197800.0
2009-08-20 09:45:00,30.01,30.08,29.99,30.08,69600.0,21.392,21.4419,21.3777,21.4419,69600.0
2009-08-20 09:50:00,30.09,30.18,30.08,30.18,93800.0,21.449,21.5131,21.4419,21.5131,93800.0
2009-08-20 09:55:00,30.18,30.29,30.12,30.29,77800.0,21.5131,21.5916,21.4704,21.5916,77800.0
2009-08-20 10:00:00,30.3,30.35,30.27,30.31,95400.0,21.5987,21.6343,21.5773,21.6058,95400.0
2009-08-20 10:05:00,30.31,30.33,30.2,30.24,103000.0,21.6058,21.6201,21.5274,21.5559,103000.0
2009-08-20 10:10:00,30.24,30.35,30.22,30.35,87200.0,21.5559,21.6343,21.5417,21.6343,87200.0
2009-08-20 10:15:00,30.34,30.34,30.28,30.32,75800.0,21.6272,21.6272,21.5844,21.6129,75800.0
2009-08-20 10:20:00,30.32,30.44,30.3,30.4,104600.0,21.6129,21.6985,21.5987,21.67,104600.0
2009-08-20 10:25:00,30.4,30.4,30.3,30.33,53000.0,21.67,21.67,21.5987,21.6201,53000.0
2009-08-20 10:30:00,30.34,30.42,30.34,30.38,45200.0,21.6272,21.6842,21.6272,21.6557,45200.0
2009-08-20 10:35:00,30.38,30.38,30.32,30.34,74000.0,21.6557,21.6557,21.6129,21.6272,74000.0
2009-08-20 10:40:00,30.33,30.49,30.32,30.48,118600.0,21.6201,21.7341,21.6129,21.727,118600.0
2009-08-20 10:45:00,30.48,30.51,30.43,30.48,115800.0,21.727,21.7484,21.6914,21.727,115800.0
2009-08-20 10:50:00,30.46,30.55,30.45,30.54,84200.0,21.7127,21.7769,21.7056,21.7698,84200.0
2009-08-20 10:55:00,30.53,30.56,30.52,30.56,63200.0,21.7626,21.784,21.7555,21.784,63200.0
2009-08-20 11:00:00,30.56,30.56,30.5,30.52,48200.0,21.784,21.784,21.7413,21.7555,48200.0
2009-08-20 11:05:00,30.51,30.56,30.51,30.55,56200.0,21.7484,21.784,21.7484,21.7769,56200.0
2009-08-20 11:10:00,30.55,30.58,30.54,30.57,48400.0,21.7769,21.7983,21.7698,21.7912,48400.0
2009-08-20 11:15:00,30.57,30.6,30.55,30.56,114200.0,21.7912,21.8125,21.7769,21.784,114200.0
2009-08-20 11:20:00,30.56,30.56,30.5,30.51,111200.0,21.784,21.784,21.7413,21.7484,111200.0
2009-08-20 11:25:00,30.51,30.55,30.5,30.55,45000.0,21.7484,21.7769,21.7413,21.7769,45000.0
2009-08-20 11:30:00,30.55,30.56,30.53,30.55,52200.0,21.7769,21.784,21.7626,21.7769,52200.0
2009-08-20 11:35:00,30.55,30.56,30.5,30.53,192000.0,21.7769,21.784,21.7413,21.7626,192000.0
2009-08-20 11:40:00,30.52,30.53,30.48,30.5,71800.0,21.7555,21.7626,21.727,21.7413,71800.0
2009-08-20 11:45:00,30.49,30.52,30.48,30.52,48200.0,21.7341,21.7555,21.727,21.7555,48200.0
2009-08-20 11:50:00,30.52,30.57,30.48,30.53,77000.0,21.7555,21.7912,21.727,21.7626,77000.0
2009-08-20 11:55:00,30.53,30.54,30.5,30.54,26600.0,21.7626,21.7698,21.7413,21.7698,26600.0
2009-08-20 12:00:00,30.54,30.57,30.5,30.54,43400.0,21.7698,21.7912,21.7413,21.7698,43400.0
2009-08-20 12:05:00,30.53,30.57,30.53,30.57,36000.0,21.7626,21.7912,21.7626,21.7912,36000.0
2009-08-20 12:10:00,30.57,30.63,30.57,30.61,69200.0,21.7912,21.8339,21.7912,21.8197,69200.0
2009-08-20 12:15:00,30.61,30.62,30.6,30.6,82600.0,21.8197,21.8268,21.8125,21.8125,82600.0
2009-08-20 12:20:00,30.6,30.61,30.6,30.6,60000.0,21.8125,21.8197,21.8125,21.8125,60000.0
2009-08-20 12:25:00,30.61,30.63,30.58,30.6,64000.0,21.8197,21.8339,21.7983,21.8125,64000.0
2009-08-20 12:30:00,30.6,30.61,30.6,30.6,19600.0,21.8125,21.8197,21.8125,21.8125,19600.0
2009-08-20 12:35:00,30.6,30.61,30.59,30.61,55200.0,21.8125,21.8197,21.8054,21.8197,55200.0
2009-08-20 12:40:00,30.61,30.68,30.61,30.65,56400.0,21.8197,21.8696,21.8197,21.8482,56400.0
2009-08-20 12:45:00,30.66,30.67,30.64,30.66,43000.0,21.8553,21.8624,21.841,21.8553,43000.0
2009-08-20 12:50:00,30.66,30.66,30.64,30.66,38800.0,21.8553,21.8553,21.841,21.8553,38800.0
2009-08-20 12:55:00,30.66,30.66,30.65,30.66,12800.0,21.8553,21.8553,21.8482,21.8553,12800.0
2009-08-20 13:00:00,30.65,30.66,30.61,30.61,59400.0,21.8482,21.8553,21.8197,21.8197,59400.0
2009-08-20 13:05:00,30.61,30.63,30.6,30.6,54000.0,21.8197,21.8339,21.8125,21.8125,54000.0
2009-08-20 13:10:00,30.6,30.61,30.6,30.61,93400.0,21.8125,21.8197,21.8125,21.8197,93400.0
2009-08-20 13:15:00,30.6,30.61,30.6,30.6,25200.0,21.8125,21.8197,21.8125,21.8125,25200.0
2009-08-20 13:20:00,30.6,30.61,30.59,30.59,37600.0,21.8125,21.8197,21.8054,21.8054,37600.0
2009-08-20 13:25:00,30.59,30.59,30.57,30.57,42800.0,21.8054,21.8054,21.7912,21.7912,42800.0
2009-08-20 13:30:00,30.57,30.57,30.55,30.56,42800.0,21.7912,21.7912,21.7769,21.784,42800.0
2009-08-20 13:35:00,30.57,30.57,30.5,30.5,87200.0,21.7912,21.7912,21.7413,21.7413,87200.0
2009-08-20 13:40:00,30.5,30.52,30.5,30.51,96200.0,21.7413,21.7555,21.7413,21.7484,96200.0
2009-08-20 13:45:00,30.5,30.53,30.5,30.52,57200.0,21.7413,21.7626,21.7413,21.7555,57200.0
2009-08-20 13:50:00,30.52,30.56,30.52,30.55,28600.0,21.7555,21.784,21.7555,21.7769,28600.0
2009-08-20 13:55:00,30.54,30.58,30.52,30.56,33000.0,21.7698,21.7983,21.7555,21.784,33000.0
2009-08-20 14:00:00,30.56,30.59,30.56,30.59,36400.0,21.784,21.8054,21.784,21.8054,36400.0
2009-08-20 14:05:00,30.58,30.6,30.58,30.59,30600.0,21.7983,21.8125,21.7983,21.8054,30600.0
2009-08-20 14:10:00,30.59,30.6,30.58,30.58,24800.0,21.8054,21.8125,21.7983,21.7983,24800.0
2009-08-20 14:15:00,30.59,30.61,30.59,30.6,34800.0,21.8054,21.8197,21.8054,21.8125,34800.0
2009-08-20 14:20:00,30.6,30.6,30.56,30.58,47000.0,21.8125,21.8125,21.784,21.7983,47000.0
2009-08-20 14:25:00,30.57,30.58,30.54,30.57,29200.0,21.7912,21.7983,21.7698,21.7912,29200.0
2009-08-20 14:30:00,30.57,30.58,30.53,30.54,29600.0,21.7912,21.7983,21.7626,21.7698,29600.0
2009-08-20 14:35:00,30.54,30.56,30.52,30.56,62000.0,21.7698,21.784,21.7555,21.784,62000.0
2009-08-20 14:40:00,30.56,30.58,30.55,30.57,36400.0,21.784,21.7983,21.7769,21.7912,36400.0
2009-08-20 14:45:00,30.57,30.58,30.53,30.56,80400.0,21.7912,21.7983,21.7626,21.784,80400.0
2009-08-20 14:50:00,30.55,30.61,30.55,30.58,74800.0,21.7769,21.8197,21.7769,21.7983,74800.0
2009-08-20 14:55:00,30.58,30.61,30.58,30.6,48600.0,21.7983,21.8197,21.7983,21.8125,48600.0
2009-08-20 15:00:00,30.6,30.61,30.59,30.61,59400.0,21.8125,21.8197,21.8054,21.8197,59400.0
2009-08-20 15:05:00,30.61,30.69,30.6,30.67,113600.0,21.8197,21.8767,21.8125,21.8624,113600.0
2009-08-20 15:10:00,30.67,30.68,30.66,30.67,49400.0,21.8624,21.8696,21.8553,21.8624,49400.0
2009-08-20 15:15:00,30.67,30.68,30.64,30.66,85200.0,21.8624,21.8696,21.841,21.8553,85200.0
2009-08-20 15:20:00,30.65,30.68,30.63,30.66,99800.0,21.8482,21.8696,21.8339,21.8553,99800.0
2009-08-20 15:25:00,30.66,30.71,30.65,30.7,140800.0,21.8553,21.8909,21.8482,21.8838,140800.0
2009-08-20 15:30:00,30.71,30.77,30.7,30.74,189200.0,21.8909,21.9337,21.8838,21.9123,189200.0
2009-08-20 15:35:00,30.74,30.78,30.72,30.78,192200.0,21.9123,21.9408,21.8981,21.9408,192200.0
2009-08-20 15:40:00,30.78,30.82,30.72,30.72,254000.0,21.9408,21.9694,21.8981,21.8981,254000.0
2009-08-20 15:45:00,30.73,30.74,30.68,30.72,277000.0,21.9052,21.9123,21.8696,21.8981,277000.0
2009-08-20 15:50:00,30.72,30.74,30.67,30.68,320400.0,21.8981,21.9123,21.8624,21.8696,320400.0
2009-08-20 15:55:00,30.67,30.68,30.6,30.64,479200.0,21.8624,21.8696,21.8125,21.841,479200.0
2009-08-21 09:30:00,30.85,31.0,30.5,30.65,952800.0,21.9907,22.0977,21.7413,21.8482,952800.0
2009-08-21 09:35:00,30.64,30.78,30.56,30.61,115600.0,21.841,21.9408,21.784,21.8197,115600.0
2009-08-21 09:40:00,30.63,30.63,30.48,30.49,97000.0,21.8339,21.8339,21.727,21.7341,97000.0
2009-08-21 09:45:00,30.5,30.57,30.38,30.43,87600.0,21.7413,21.7912,21.6557,21.6914,87600.0
2009-08-21 09:50:00,30.42,30.45,30.36,30.45,75400.0,21.6842,21.7056,21.6415,21.7056,75400.0
2009-08-21 09:55:00,30.43,30.64,30.43,30.63,103800.0,21.6914,21.841,21.6914,21.8339,103800.0
2009-08-21 10:00:00,30.65,31.0,30.63,31.0,266800.0,21.8482,22.0977,21.8339,22.0977,266800.0
2009-08-21 10:05:00,30.97,31.05,30.94,31.04,160200.0,22.0763,22.1333,22.0549,22.1262,160200.0
2009-08-21 10:10:00,31.05,31.09,31.0,31.08,118000.0,22.1333,22.1618,22.0977,22.1547,118000.0
2009-08-21 10:15:00,31.07,31.25,31.04,31.18,108200.0,22.1476,22.2759,22.1262,22.226,108200.0
2009-08-21 10:20:00,31.18,31.19,31.11,31.16,88400.0,22.226,22.2331,22.1761,22.2117,88400.0
2009-08-21 10:25:00,31.15,31.18,31.07,31.1,65000.0,22.2046,22.226,22.1476,22.169,65000.0
2009-08-21 10:30:00,31.11,31.17,31.11,31.16,51200.0,22.1761,22.2188,22.1761,22.2117,51200.0
2009-08-21 10:35:00,31.14,31.18,31.14,31.16,46400.0,22.1975,22.226,22.1975,22.2117,46400.0
2009-08-21 10:40:00,31.16,31.19,31.11,31.16,86000.0,22.2117,22.2331,22.1761,22.2117,86000.0
2009-08-21 10:45:00,31.17,31.18,31.13,31.17,44600.0,22.2188,22.226,22.1903,22.2188,44600.0
2009-08-21 10:50:00,31.16,31.21,31.14,31.14,69000.0,22.2117,22.2474,22.1975,22.1975,69000.0
2009-08-21 10:55:00,31.14,31.18,31.1,31.11,44000.0,22.1975,22.226,22.169,22.1761,44000.0
2009-08-21 11:00:00,31.11,31.13,31.08,31.11,171600.0,22.1761,22.1903,22.1547,22.1761,171600.0
2009-08-21 11:05:00,31.11,31.18,31.09,31.18,60600.0,22.1761,22.226,22.1618,22.226,60600.0
2009-08-21 11:10:00,31.18,31.18,31.15,31.17,36600.0,22.226,22.226,22.2046,22.2188,36600.0
2009-08-21 11:15:00,31.17,31.2,31.16,31.2,81600.0,22.2188,22.2402,22.2117,22.2402,81600.0
2009-08-21 11:20:00,31.2,31.24,31.2,31.23,77800.0,22.2402,22.2687,22.2402,22.2616,77800.0
2009-08-21 11:25:00,31.24,31.25,31.18,31.19,74200.0,22.2687,22.2759,22.226,22.2331,74200.0
2009-08-21 11:30:00,31.18,31.21,31.17,31.21,45000.0,22.226,22.2474,22.2188,22.2474,45000.0
2009-08-21 11:35:00,31.21,31.24,31.21,31.23,30000.0,22.2474,22.2687,22.2474,22.2616,30000.0
2009-08-21 11:40:00,31.24,31.25,31.23,31.25,53800.0,22.2687,22.2759,22.2616,22.2759,53800.0
2009-08-21 11:45:00,31.25,31.26,31.23,31.25,43800.0,22.2759,22.283,22.2616,22.2759,43800.0
2009-08-21 11:50:00,31.25,31.25,31.15,31.16,37000.0,22.2759,22.2759,22.2046,22.2117,37000.0
2009-08-21 11:55:00,31.16,31.24,31.16,31.24,86400.0,22.2117,22.2687,22.2117,22.2687,86400.0
2009-08-21 12:00:00,31.24,31.25,31.18,31.18,68600.0,22.2687,22.2759,22.226,22.226,68600.0
2009-08-21 12:05:00,31.18,31.2,31.15,31.16,46800.0,22.226,22.2402,22.2046,22.2117,46800.0
2009-08-21 12:10:00,31.16,31.19,31.13,31.18,133800.0,22.2117,22.2331,22.1903,22.226,133800.0
2009-08-21 12:15:00,31.18,31.19,31.17,31.18,23800.0,22.226,22.2331,22.2188,22.226,23800.0
2009-08-21 12:20:00,31.18,31.24,31.16,31.24,59200.0,22.226,22.2687,22.2117,22.2687,59200.0
2009-08-21 12:25:00,31.24,31.25,31.18,31.18,37800.0,22.2687,22.2759,22.226,22.226,37800.0
2009-08-21 12:30:00,31.2,31.2,31.18,31.18,22200.0,22.2402,22.2402,22.226,22.226,22200.0
2009-08-21 12:35:00,31.18,31.18,31.13,31.13,41000.0,22.226,22.226,22.1903,22.1903,41000.0
2009-08-21 12:40:00,31.13,31.14,31.11,31.11,28200.0,22.1903,22.1975,22.1761,22.1761,28200.0
2009-08-21 12:45:00,31.11,31.13,31.11,31.11,38600.0,22.1761,22.1903,22.1761,22.1761,38600.0
2009-08-21 12:50:00,31.11,31.11,31.08,31.09,41000.0,22.1761,22.1761,22.1547,22.1618,41000.0
2009-08-21 12:55:00,31.1,31.14,31.05,31.13,64400.0,22.169,22.1975,22.1333,22.1903,64400.0
2009-08-21 13:00:00,31.13,31.16,31.09,31.13,69200.0,22.1903,22.2117,22.1618,22.1903,69200.0
2009-08-21 13:05:00,31.13,31.16,31.11,31.16,106800.0,22.1903,22.2117,22.1761,22.2117,106800.0
2009-08-21 13:10:00,31.16,31.17,31.13,31.13,21200.0,22.2117,22.2188,22.1903,22.1903,21200.0
2009-08-21 13:15:00,31.13,31.18,31.13,31.16,45200.0,22.1903,22.226,22.1903,22.2117,45200.0
2009-08-21 13:20:00,31.15,31.18,31.13,31.18,27600.0,22.2046,22.226,22.1903,22.226,27600.0
2009-08-21 13:25:00,31.18,31.19,31.11,31.11,47600.0,22.226,22.2331,22.1761,22.1761,47600.0
2009-08-21 13:30:00,31.11,31.11,31.04,31.05,79400.0,22.1761,22.1761,22.1262,22.1333,79400.0
2009-08-21 13:35:00,31.05,31.1,31.03,31.08,77600.0,22.1333,22.169,22.1191,22.1547,77600.0
2009-08-21 13:40:00,31.08,31.1,31.04,31.04,56400.0,22.1547,22.169,22.1262,22.1262,56400.0
2009-08-21 13:45:00,31.05,31.05,30.99,31.01,40400.0,22.1333,22.1333,22.0905,22.1048,40400.0
2009-08-21 13:50:00,31.0,31.01,30.98,31.0,33400.0,22.0977,22.1048,22.0834,22.0977,33400.0
2009-08-21 13:55:00,31.0,31.0,30.92,30.97,168800.0,22.0977,22.0977,22.0406,22.0763,168800.0
2009-08-21 14:00:00,30.97,30.97,30.91,30.93,45200.0,22.0763,22.0763,22.0335,22.0478,45200.0
2009-08-21 14:05:00,30.93,30.96,30.93,30.94,32800.0,22.0478,22.0692,22.0478,22.0549,32800.0
2009-08-21 14:10:00,30.93,30.97,30.93,30.96,48000.0,22.0478,22.0763,22.0478,22.0692,48000.0
2009-08-21 14:15:00,30.97,31.0,30.96,31.0,50200.0,22.0763,22.0977,22.0692,22.0977,50200.0
2009-08-21 14:20:00,31.0,31.0,30.94,30.95,53000.0,22.0977,22.0977,22.0549,22.062,53000.0
2009-08-21 14:25:00,30.95,30.98,30.94,30.95,47200.0,22.062,22.0834,22.0549,22.062,47200.0
2009-08-21 14:30:00,30.94,30.96,30.93,30.95,71000.0,22.0549,22.0692,22.0478,22.062,71000.0
2009-08-21 14:35:00,30.95,30.97,30.95,30.97,36200.0,22.062,22.0763,22.062,22.0763,36200.0
2009-08-21 14:40:00,30.97,30.97,30.93,30.94,42800.0,22.0763,22.0763,22.0478,22.0549,42800.0
2009-08-21 14:45:00,30.94,30.94,30.9,30.9,48800.0,22.0549,22.0549,22.0264,22.0264,48800.0
2009-08-21 14:50:00,30.9,30.91,30.86,30.86,83400.0,22.0264,22.0335,21.9979,21.9979,83400.0
2009-08-21 14:55:00,30.86,30.9,30.85,30.9,43800.0,21.9979,22.0264,21.9907,22.0264,43800.0
2009-08-21 15:00:00,30.9,30.93,30.88,30.92,96600.0,22.0264,22.0478,22.0121,22.0406,96600.0
2009-08-21 15:05:00,30.92,30.94,30.91,30.92,74000.0,22.0406,22.0549,22.0335,22.0406,74000.0
2009-08-21 15:10:00,30.91,30.97,30.9,30.97,56800.0,22.0335,22.0763,22.0264,22.0763,56800.0
2009-08-21 15:15:00,30.96,31.01,30.95,30.99,125400.0,22.0692,22.1048,22.062,22.0905,125400.0
2009-08-21 15:20:00,31.0,31.0,30.96,30.99,66800.0,22.0977,22.0977,22.0692,22.0905,66800.0
2009-08-21 15:25:00,30.99,31.0,30.97,30.98,51400.0,22.0905,22.0977,22.0763,22.0834,51400.0
2009-08-21 15:30:00,30.98,31.01,30.96,31.0,126800.0,22.0834,22.1048,22.0692,22.0977,126800.0
2009-08-21 15:35:00,31.0,31.0,30.95,30.99,96200.0,22.0977,22.0977,22.062,22.0905,96200.0
2009-08-21 15:40:00,30.99,31.0,30.94,30.96,158000.0,22.0905,22.0977,22.0549,22.0692,158000.0
2009-08-21 15:45:00,30.96,30.98,30.93,30.96,143800.0,22.0692,22.0834,22.0478,22.0692,143800.0
2009-08-21 15:50:00,30.96,31.02,30.95,31.0,178200.0,22.0692,22.1119,22.062,22.0977,178200.0
2009-08-21 15:55:00,31.0,31.0,30.88,30.96,269000.0,22.0977,22.0977,22.0121,22.0692,269000.0
2009-08-24 09:30:00,31.03,31.1,30.84,31.05,248400.0,22.1191,22.169,21.9836,22.1333,248400.0
2009-08-24 09:35:00,31.06,31.08,30.93,31.04,185600.0,22.1404,22.1547,22.0478,22.1262,185600.0
2009-08-24 09:40:00,31.04,31.06,30.98,31.0,65600.0,22.1262,22.1404,22.0834,22.0977,65600.0
2009-08-24 09:45:00,31.0,31.05,30.92,30.93,112800.0,22.0977,22.1333,22.0406,22.0478,112800.0
2009-08-24 09:50:00,30.93,30.93,30.74,30.8,171800.0,22.0478,22.0478,21.9123,21.9551,171800.0
2009-08-24 09:55:00,30.81,30.97,30.81,30.97,99200.0,21.9622,22.0763,21.9622,22.0763,99200.0
2009-08-24 10:00:00,30.96,31.08,30.96,31.0,65200.0,22.0692,22.1547,22.0692,22.0977,65200.0
2009-08-24 10:05:00,31.0,31.15,31.0,31.14,33800.0,22.0977,22.2046,22.0977,22.1975,33800.0
2009-08-24 10:10:00,31.11,31.13,31.05,31.05,52600.0,22.1761,22.1903,22.1333,22.1333,52600.0
2009-08-24 10:15:00,31.05,31.11,31.05,31.11,35400.0,22.1333,22.1761,22.1333,22.1761,35400.0
2009-08-24 10:20:00,31.11,31.12,31.03,31.07,80000.0,22.1761,22.1832,22.1191,22.1476,80000.0
2009-08-24 10:25:00,31.07,31.11,31.04,31.09,76600.0,22.1476,22.1761,22.1262,22.1618,76600.0
2009-08-24 10:30:00,31.08,31.09,31.05,31.06,65400.0,22.1547,22.1618,22.1333,22.1404,65400.0
2009-08-24 10:35:00,31.06,31.1,30.96,30.96,81600.0,22.1404,22.169,22.0692,22.0692,81600.0
2009-08-24 10:40:00,30.96,31.0,30.95,31.0,68200.0,22.0692,22.0977,22.062,22.0977,68200.0
2009-08-24 10:45:00,31.0,31.02,31.0,31.02,43600.0,22.0977,22.1119,22.0977,22.1119,43600.0
2009-08-24 10:50:00,31.02,31.07,31.0,31.01,38600.0,22.1119,22.1476,22.0977,22.1048,38600.0
2009-08-24 10:55:00,31.0,31.05,30.97,31.05,50000.0,22.0977,22.1333,22.0763,22.1333,50000.0
2009-08-24 11:00:00,31.06,31.09,31.05,31.09,68200.0,22.1404,22.1618,22.1333,22.1618,68200.0
2009-08-24 11:05:00,31.09,31.11,31.08,31.08,24600.0,22.1618,22.1761,22.1547,22.1547,24600.0
2009-08-24 11:10:00,31.08,31.1,31.06,31.09,27400.0,22.1547,22.169,22.1404,22.1618,27400.0
2009-08-24 11:15:00,31.09,31.09,31.03,31.03,23400.0,22.1618,22.1618,22.1191,22.1191,23400.0
2009-08-24 11:20:00,31.03,31.06,31.0,31.02,23400.0,22.1191,22.1404,22.0977,22.1119,23400.0
2009-08-24 11:25:00,31.02,31.02,30.95,30.95,29400.0,22.1119,22.1119,22.062,22.062,29400.0
2009-08-24 11:30:00,30.95,30.96,30.89,30.89,55000.0,22.062,22.0692,22.0193,22.0193,55000.0
2009-08-24 11:35:00,30.89,30.91,30.86,30.89,61600.0,22.0193,22.0335,21.9979,22.0193,61600.0
2009-08-24 11:40:00,30.89,30.92,30.88,30.89,33800.0,22.0193,22.0406,22.0121,22.0193,33800.0
2009-08-24 11:45:00,30.89,30.93,30.89,30.9,24400.0,22.0193,22.0478,22.0193,22.0264,24400.0
2009-08-24 11:50:00,30.9,30.9,30.78,30.79,62800.0,22.0264,22.0264,21.9408,21.948,62800.0
2009-08-24 11:55:00,30.79,30.82,30.77,30.79,60000.0,21.948,21.9694,21.9337,21.948,60000.0
2009-08-24 12:00:00,30.79,30.85,30.78,30.85,37400.0,21.948,21.9907,21.9408,21.9907,37400.0
2009-08-24 12:05:00,30.85,30.85,30.81,30.85,21800.0,21.9907,21.9907,21.9622,21.9907,21800.0
2009-08-24 12:10:00,30.85,30.88,30.85,30.86,13000.0,21.9907,22.0121,21.9907,21.9979,13000.0
2009-08-24 12:15:00,30.88,30.9,30.85,30.86,22000.0,22.0121,22.0264,21.9907,21.9979,22000.0
2009-08-24 12:20:00,30.86,30.89,30.86,30.88,31400.0,21.9979,22.0193,21.9979,22.0121,31400.0
2009-08-24 12:25:00,30.88,30.9,30.87,30.88,22200.0,22.0121,22.0264,22.005,22.0121,22200.0
2009-08-24 12:30:00,30.88,30.92,30.86,30.9,64800.0,22.0121,22.0406,21.9979,22.0264,64800.0
2009-08-24 12:35:00,30.91,30.92,30.87,30.9,50400.0,22.0335,22.0406,22.005,22.0264,50400.0
2009-08-24 12:40:00,30.9,30.94,30.89,30.93,47200.0,22.0264,22.0549,22.0193,22.0478,47200.0
2009-08-24 12:45:00,30.93,30.93,30.89,30.89,54400.0,22.0478,22.0478,22.0193,22.0193,54400.0
2009-08-24 12:50:00,30.89,30.9,30.85,30.86,22000.0,22.0193,22.0264,21.9907,21.9979,22000.0
2009-08-24 12:55:00,30.86,30.87,30.84,30.85,45600.0,21.9979,22.005,21.9836,21.9907,45600.0
2009-08-24 13:00:00,30.85,30.85,30.8,30.81,74000.0,21.9907,21.9907,21.9551,21.9622,74000.0
2009-08-24 13:05:00,30.81,30.81,30.66,30.67,83800.0,21.9622,21.9622,21.8553,21.8624,83800.0
2009-08-24 13:10:00,30.66,30.7,30.63,30.65,64600.0,21.8553,21.8838,21.8339,21.8482,64600.0
2009-08-24 13:15:00,30.64,30.68,30.61,30.65,69800.0,21.841,21.8696,21.8197,21.8482,69800.0
2009-08-24 13:20:00,30.66,30.66,30.57,30.59,45600.0,21.8553,21.8553,21.7912,21.8054,45600.0
2009-08-24 13:25:00,30.58,30.6,30.54,30.54,73000.0,21.7983,21.8125,21.7698,21.7698,73000.0
2009-08-24 13:30:00,30.53,30.56,30.5,30.55,56000.0,21.7626,21.784,21.7413,21.7769,56000.0
2009-08-24 13:35:00,30.56,30.58,30.55,30.56,58600.0,21.784,21.7983,21.7769,21.784,58600.0
2009-08-24 13:40:00,30.56,30.56,30.5,30.5,83600.0,21.784,21.784,21.7413,21.7413,83600.0
2009-08-24 13:45:00,30.5,30.51,30.49,30.5,59400.0,21.7413,21.7484,21.7341,21.7413,59400.0
2009-08-24 13:50:00,30.49,30.51,30.49,30.5,103800.0,21.7341,21.7484,21.7341,21.7413,103800.0
2009-08-24 13:55:00,30.5,30.53,30.49,30.52,29200.0,21.7413,21.7626,21.7341,21.7555,29200.0
2009-08-24 14:00:00,30.52,30.52,30.48,30.48,45400.0,21.7555,21.7555,21.727,21.727,45400.0
2009-08-24 14:05:00,30.48,30.53,30.48,30.5,47400.0,21.727,21.7626,21.727,21.7413,47400.0
2009-08-24 14:10:00,30.5,30.51,30.49,30.5,20600.0,21.7413,21.7484,21.7341,21.7413,20600.0
2009-08-24 14:15:00,30.5,30.56,30.5,30.54,59800.0,21.7413,21.784,21.7413,21.7698,59800.0
2009-08-24 14:20:00,30.54,30.55,30.52,30.53,47400.0,21.7698,21.7769,21.7555,21.7626,47400.0
2009-08-24 14:25:00,30.53,30.53,30.48,30.52,50000.0,21.7626,21.7626,21.727,21.7555,50000.0
2009-08-24 14:30:00,30.53,30.54,30.5,30.52,45200.0,21.7626,21.7698,21.7413,21.7555,45200.0
2009-08-24 14:35:00,30.52,30.54,30.5,30.54,39200.0,21.7555,21.7698,21.7413,21.7698,39200.0
2009-08-24 14:40:00,30.53,30.55,30.51,30.52,28800.0,21.7626,21.7769,21.7484,21.7555,28800.0
2009-08-24 14:45:00,30.52,30.52,30.49,30.5,44600.0,21.7555,21.7555,21.7341,21.7413,44600.0
2009-08-24 14:50:00,30.5,30.52,30.5,30.5,94800.0,21.7413,21.7555,21.7413,21.7413,94800.0
2009-08-24 14:55:00,30.5,30.5,30.45,30.48,97600.0,21.7413,21.7413,21.7056,21.727,97600.0
2009-08-24 15:00:00,30.47,30.49,30.43,30.48,79200.0,21.7199,21.7341,21.6914,21.727,79200.0
2009-08-24 15:05:00,30.48,30.49,30.4,30.41,95600.0,21.727,21.7341,21.67,21.6771,95600.0
2009-08-24 15:10:00,30.4,30.51,30.4,30.5,101000.0,21.67,21.7484,21.67,21.7413,101000.0
2009-08-24 15:15:00,30.5,30.51,30.45,30.47,56600.0,21.7413,21.7484,21.7056,21.7199,56600.0
2009-08-24 15:20:00,30.47,30.52,30.45,30.5,66400.0,21.7199,21.7555,21.7056,21.7413,66400.0
2009-08-24 15:25:00,30.52,30.59,30.5,30.55,74400.0,21.7555,21.8054,21.7413,21.7769,74400.0
2009-08-24 15:30:00,30.55,30.64,30.55,30.64,113600.0,21.7769,21.841,21.7769,21.841,113600.0
2009-08-24 15:35:00,30.64,30.65,30.56,30.56,78200.0,21.841,21.8482,21.784,21.784,78200.0
2009-08-24 15:40:00,30.56,30.61,30.49,30.52,152000.0,21.784,21.8197,21.7341,21.7555,152000.0
2009-08-24 15:45:00,30.51,30.59,30.49,30.54,161600.0,21.7484,21.8054,21.7341,21.7698,161600.0
2009-08-24 15:50:00,30.54,30.62,30.54,30.59,153400.0,21.7698,21.8268,21.7698,21.8054,153400.0
2009-08-24 15:55:00,30.59,30.61,30.55,30.61,237600.0,21.8054,21.8197,21.7769,21.8197,237600.0
2009-08-25 09:30:00,30.86,30.89,30.75,30.75,116000.0,21.9979,22.0193,21.9195,21.9195,116000.0
2009-08-25 09:35:00,30.74,30.88,30.65,30.78,160200.0,21.9123,22.0121,21.8482,21.9408,160200.0
2009-08-25 09:40:00,30.79,31.05,30.79,31.03,176200.0,21.948,22.1333,21.948,22.1191,176200.0
2009-08-25 09:45:00,31.04,31.08,30.88,30.89,99200.0,22.1262,22.1547,22.0121,22.0193,99200.0
2009-08-25 09:50:00,30.92,31.03,30.91,30.97,54200.0,22.0406,22.1191,22.0335,22.0763,54200.0
2009-08-25 09:55:00,30.97,31.05,30.91,30.99,75000.0,22.0763,22.1333,22.0335,22.0905,75000.0
2009-08-25 10:00:00,31.0,31.18,30.99,31.11,155200.0,22.0977,22.226,22.0905,22.1761,155200.0
2009-08-25 10:05:00,31.11,31.18,31.03,31.1,45000.0,22.1761,22.226,22.1191,22.169,45000.0
2009-08-25 10:10:00,31.1,31.15,31.04,31.08,43600.0,22.169,22.2046,22.1262,22.1547,43600.0
2009-08-25 10:15:00,31.08,31.13,30.84,30.85,68200.0,22.1547,22.1903,21.9836,21.9907,68200.0
2009-08-25 10:20:00,30.86,30.96,30.84,30.92,53400.0,21.9979,22.0692,21.9836,22.0406,53400.0
2009-08-25 10:25:00,30.93,30.93,30.75,30.75,89200.0,22.0478,22.0478,21.9195,21.9195,89200.0
2009-08-25 10:30:00,30.75,30.82,30.74,30.75,95400.0,21.9195,21.9694,21.9123,21.9195,95400.0
2009-08-25 10:35:00,30.75,30.93,30.73,30.88,62800.0,21.9195,22.0478,21.9052,22.0121,62800.0
2009-08-25 10:40:00,30.88,30.95,30.86,30.95,73400.0,22.0121,22.062,21.9979,22.062,73400.0
2009-08-25 10:45:00,30.96,30.96,30.82,30.82,94400.0,22.0692,22.0692,21.9694,21.9694,94400.0
2009-08-25 10:50:00,30.82,30.9,30.76,30.77,96200.0,21.9694,22.0264,21.9266,21.9337,96200.0
2009-08-25 10:55:00,30.75,30.84,30.75,30.78,43800.0,21.9195,21.9836,21.9195,21.9408,43800.0
2009-08-25 11:00:00,30.8,30.93,30.79,30.92,44000.0,21.9551,22.0478,21.948,22.0406,44000.0
2009-08-25 11:05:00,30.92,30.93,30.87,30.89,52600.0,22.0406,22.0478,22.005,22.0193,52600.0
2009-08-25 11:10:00,30.89,30.89,30.84,30.88,45800.0,22.0193,22.0193,21.9836,22.0121,45800.0
2009-08-25 11:15:00,30.89,30.9,30.87,30.9,34400.0,22.0193,22.0264,22.005,22.0264,34400.0
2009-08-25 11:20:00,30.9,30.93,30.89,30.89,28800.0,22.0264,22.0478,22.0193,22.0193,28800.0
2009-08-25 11:25:00,30.87,30.88,30.82,30.84,83800.0,22.005,22.0121,21.9694,21.9836,83800.0
2009-08-25 11:30:00,30.83,30.85,30.82,30.84,32200.0,21.9765,21.9907,21.9694,21.9836,32200.0
2009-08-25 11:35:00,30.84,30.85,30.79,30.81,28800.0,21.9836,21.9907,21.948,21.9622,28800.0
2009-08-25 11:40:00,30.81,30.83,30.79,30.79,50200.0,21.9622,21.9765,21.948,21.948,50200.0
2009-08-25 11:45:00,30.8,30.83,30.77,30.77,55600.0,21.9551,21.9765,21.9337,21.9337,55600.0
2009-08-25 11:50:00,30.77,30.77,30.7,30.7,35600.0,21.9337,21.9337,21.8838,21.8838,35600.0
2009-08-25 11:55:00,30.71,30.72,30.68,30.7,32800.0,21.8909,21.8981,21.8696,21.8838,32800.0
2009-08-25 12:00:00,30.71,30.75,30.7,30.75,22800.0,21.8909,21.9195,21.8838,21.9195,22800.0
2009-08-25 12:05:00,30.75,30.75,30.7,30.72,38600.0,21.9195,21.9195,21.8838,21.8981,38600.0
2009-08-25 12:10:00,30.72,30.72,30.7,30.7,13800.0,21.8981,21.8981,21.8838,21.8838,13800.0
2009-08-25 12:15:00,30.7,30.71,30.64,30.65,47800.0,21.8838,21.8909,21.841,21.8482,47800.0
2009-08-25 12:20:00,30.65,30.74,30.65,30.72,69000.0,21.8482,21.9123,21.8482,21.8981,69000.0
2009-08-25 12:25:00,30.72,30.78,30.71,30.77,25800.0,21.8981,21.9408,21.8909,21.9337,25800.0
2009-08-25 12:30:00,30.76,30.84,30.76,30.8,44000.0,21.9266,21.9836,21.9266,21.9551,44000.0
2009-08-25 12:35:00,30.79,30.83,30.79,30.83,13200.0,21.948,21.9765,21.948,21.9765,13200.0
2009-08-25 12:40:00,30.83,30.86,30.81,30.84,30400.0,21.9765,21.9979,21.9622,21.9836,30400.0
2009-08-25 12:45:00,30.83,30.85,30.76,30.76,30200.0,21.9765,21.9907,21.9266,21.9266,30200.0
2009-08-25 12:50:00,30.76,30.76,30.66,30.67,47400.0,21.9266,21.9266,21.8553,21.8624,47400.0
2009-08-25 12:55:00,30.66,30.66,30.6,30.6,39600.0,21.8553,21.8553,21.8125,21.8125,39600.0
2009-08-25 13:00:00,30.61,30.66,30.61,30.62,46200.0,21.8197,21.8553,21.8197,21.8268,46200.0
2009-08-25 13:05:00,30.63,30.67,30.63,30.65,25800.0,21.8339,21.8624,21.8339,21.8482,25800.0
2009-08-25 13:10:00,30.65,30.65,30.63,30.64,26200.0,21.8482,21.8482,21.8339,21.841,26200.0
2009-08-25 13:15:00,30.63,30.64,30.56,30.56,57000.0,21.8339,21.841,21.784,21.784,57000.0
2009-08-25 13:20:00,30.56,30.57,30.44,30.52,86200.0,21.784,21.7912,21.6985,21.7555,86200.0
2009-08-25 13:25:00,30.52,30.54,30.47,30.47,24400.0,21.7555,21.7698,21.7199,21.7199,24400.0
2009-08-25 13:30:00,30.47,30.49,30.43,30.47,57800.0,21.7199,21.7341,21.6914,21.7199,57800.0
2009-08-25 13:35:00,30.47,30.58,30.47,30.58,37600.0,21.7199,21.7983,21.7199,21.7983,37600.0
2009-08-25 13:40:00,30.57,30.58,30.55,30.57,29000.0,21.7912,21.7983,21.7769,21.7912,29000.0
2009-08-25 13:45:00,30.57,30.6,30.53,30.59,34600.0,21.7912,21.8125,21.7626,21.8054,34600.0
2009-08-25 13:50:00,30.58,30.59,30.54,30.54,30800.0,21.7983,21.8054,21.7698,21.7698,30800.0
2009-08-25 13:55:00,30.53,30.54,30.47,30.5,49600.0,21.7626,21.7698,21.7199,21.7413,49600.0
2009-08-25 14:00:00,30.5,30.55,30.47,30.54,22200.0,21.7413,21.7769,21.7199,21.7698,22200.0
2009-08-25 14:05:00,30.54,30.61,30.54,30.6,17400.0,21.7698,21.8197,21.7698,21.8125,17400.0
2009-08-25 14:10:00,30.6,30.62,30.6,30.6,19600.0,21.8125,21.8268,21.8125,21.8125,19600.0
2009-08-25 14:15:00,30.61,30.65,30.6,30.63,50400.0,21.8197,21.8482,21.8125,21.8339,50400.0
2009-08-25 14:20:00,30.61,30.64,30.6,30.63,62000.0,21.8197,21.841,21.8125,21.8339,62000.0
2009-08-25 14:25:00,30.63,30.63,30.56,30.57,50000.0,21.8339,21.8339,21.784,21.7912,50000.0
2009-08-25 14:30:00,30.57,30.57,30.54,30.56,36200.0,21.7912,21.7912,21.7698,21.784,36200.0
2009-08-25 14:35:00,30.56,30.56,30.46,30.49,85000.0,21.784,21.784,21.7127,21.7341,85000.0
2009-08-25 14:40:00,30.49,30.52,30.46,30.5,48000.0,21.7341,21.7555,21.7127,21.7413,48000.0
2009-08-25 14:45:00,30.5,30.5,30.47,30.49,125000.0,21.7413,21.7413,21.7199,21.7341,125000.0
2009-08-25 14:50:00,30.49,30.53,30.49,30.52,47600.0,21.7341,21.7626,21.7341,21.7555,47600.0
2009-08-25 14:55:00,30.52,30.52,30.43,30.48,58000.0,21.7555,21.7555,21.6914,21.727,58000.0
2009-08-25 15:00:00,30.49,30.52,30.47,30.5,108200.0,21.7341,21.7555,21.7199,21.7413,108200.0
2009-08-25 15:05:00,30.5,30.54,30.5,30.53,68600.0,21.7413,21.7698,21.7413,21.7626,68600.0
2009-08-25 15:10:00,30.53,30.55,30.52,30.53,78200.0,21.7626,21.7769,21.7555,21.7626,78200.0
2009-08-25 15:15:00,30.53,30.53,30.47,30.49,75000.0,21.7626,21.7626,21.7199,21.7341,75000.0
2009-08-25 15:20:00,30.49,30.54,30.48,30.49,90200.0,21.7341,21.7698,21.727,21.7341,90200.0
2009-08-25 15:25:00,30.5,30.51,30.46,30.47,64800.0,21.7413,21.7484,21.7127,21.7199,64800.0
2009-08-25 15:30:00,30.46,30.46,30.4,30.43,145000.0,21.7127,21.7127,21.67,21.6914,145000.0
2009-08-25 15:35:00,30.43,30.47,30.42,30.46,114400.0,21.6914,21.7199,21.6842,21.7127,114400.0
2009-08-25 15:40:00,30.47,30.5,30.43,30.48,128800.0,21.7199,21.7413,21.6914,21.727,128800.0
2009-08-25 15:45:00,30.47,30.48,30.38,30.42,248400.0,21.7199,21.727,21.6557,21.6842,248400.0
2009-08-25 15:50:00,30.42,30.54,30.42,30.48,262000.0,21.6842,21.7698,21.6842,21.727,262000.0
2009-08-25 15:55:00,30.48,30.5,30.43,30.48,298000.0,21.727,21.7413,21.6914,21.727,298000.0
2009-08-26 09:30:00,30.38,30.43,30.13,30.22,138600.0,21.6557,21.6914,21.4775,21.5417,138600.0
2009-08-26 09:35:00,30.22,30.25,30.13,30.2,95600.0,21.5417,21.563,21.4775,21.5274,95600.0
2009-08-26 09:40:00,30.2,30.25,30.06,30.06,92200.0,21.5274,21.563,21.4276,21.4276,92200.0
2009-08-26 09:45:00,30.06,30.06,29.93,29.93,108600.0,21.4276,21.4276,21.3349,21.3349,108600.0
2009-08-26 09:50:00,29.94,30.11,29.93,30.11,62400.0,21.3421,21.4633,21.3349,21.4633,62400.0
2009-08-26 09:55:00,30.11,30.14,30.0,30.06,67400.0,21.4633,21.4846,21.3848,21.4276,67400.0
2009-08-26 10:00:00,30.08,30.18,30.03,30.14,91000.0,21.4419,21.5131,21.4062,21.4846,91000.0
2009-08-26 10:05:00,30.15,30.28,30.15,30.17,52600.0,21.4918,21.5844,21.4918,21.506,52600.0
2009-08-26 10:10:00,30.18,30.42,30.18,30.4,90800.0,21.5131,21.6842,21.5131,21.67,90800.0
2009-08-26 10:15:00,30.4,30.43,30.28,30.37,77600.0,21.67,21.6914,21.5844,21.6486,77600.0
2009-08-26 10:20:00,30.37,30.39,30.31,30.34,114400.0,21.6486,21.6628,21.6058,21.6272,114400.0
2009-08-26 10:25:00,30.34,30.35,30.3,30.33,82400.0,21.6272,21.6343,21.5987,21.6201,82400.0
2009-08-26 10:30:00,30.33,30.42,30.32,30.4,100000.0,21.6201,21.6842,21.6129,21.67,100000.0
2009-08-26 10:35:00,30.39,30.39,30.28,30.31,107000.0,21.6628,21.6628,21.5844,21.6058,107000.0
2009-08-26 10:40:00,30.31,30.32,30.18,30.18,42200.0,21.6058,21.6129,21.5131,21.5131,42200.0
2009-08-26 10:45:00,30.18,30.2,30.13,30.13,30200.0,21.5131,21.5274,21.4775,21.4775,30200.0
2009-08-26 10:50:00,30.14,30.17,30.12,30.12,50000.0,21.4846,21.506,21.4704,21.4704,50000.0
2009-08-26 10:55:00,30.14,30.14,30.08,30.14,40800.0,21.4846,21.4846,21.4419,21.4846,40800.0
2009-08-26 11:00:00,30.13,30.17,30.11,30.13,62800.0,21.4775,21.506,21.4633,21.4775,62800.0
2009-08-26 11:05:00,30.13,30.13,30.04,30.05,61400.0,21.4775,21.4775,21.4134,21.4205,61400.0
2009-08-26 11:10:00,30.05,30.09,30.03,30.07,39200.0,21.4205,21.449,21.4062,21.4347,39200.0
2009-08-26 11:15:00,30.07,30.07,30.03,30.04,89800.0,21.4347,21.4347,21.4062,21.4134,89800.0
2009-08-26 11:20:00,30.04,30.04,29.98,30.0,97600.0,21.4134,21.4134,21.3706,21.3848,97600.0
2009-08-26 11:25:00,30.0,30.06,30.0,30.05,25200.0,21.3848,21.4276,21.3848,21.4205,25200.0
2009-08-26 11:30:00,30.05,30.05,29.98,29.98,33800.0,21.4205,21.4205,21.3706,21.3706,33800.0
2009-08-26 11:35:00,29.99,30.04,29.98,30.04,107400.0,21.3777,21.4134,21.3706,21.4134,107400.0
2009-08-26 11:40:00,30.03,30.09,30.03,30.09,42000.0,21.4062,21.449,21.4062,21.449,42000.0
2009-08-26 11:45:00,30.09,30.17,30.09,30.15,68200.0,21.449,21.506,21.449,21.4918,68200.0
2009-08-26 11:50:00,30.15,30.25,30.14,30.25,56800.0,21.4918,21.563,21.4846,21.563,56800.0
2009-08-26 11:55:00,30.25,30.25,30.22,30.23,38200.0,21.563,21.563,21.5417,21.5488,38200.0
2009-08-26 12:00:00,30.23,30.24,30.14,30.15,99400.0,21.5488,21.5559,21.4846,21.4918,99400.0
2009-08-26 12:05:00,30.16,30.18,30.1,30.12,59600.0,21.4989,21.5131,21.4561,21.4704,59600.0
2009-08-26 12:10:00,30.11,30.18,30.11,30.18,42200.0,21.4633,21.5131,21.4633,21.5131,42200.0
2009-08-26 12:15:00,30.17,30.22,30.14,30.21,58000.0,21.506,21.5417,21.4846,21.5345,58000.0
2009-08-26 12:20:00,30.21,30.24,30.18,30.23,34000.0,21.5345,21.5559,21.5131,21.5488,34000.0
2009-08-26 12:25:00,30.22,30.25,30.21,30.24,43400.0,21.5417,21.563,21.5345,21.5559,43400.0
2009-08-26 12:30:00,30.24,30.31,30.21,30.31,46400.0,21.5559,21.6058,21.5345,21.6058,46400.0
2009-08-26 12:35:00,30.31,30.33,30.27,30.3,59600.0,21.6058,21.6201,21.5773,21.5987,59600.0
2009-08-26 12:40:00,30.29,30.32,30.25,30.25,34800.0,21.5916,21.6129,21.563,21.563,34800.0
2009-08-26 12:45:00,30.26,30.27,30.19,30.19,201600.0,21.5702,21.5773,21.5203,21.5203,201600.0
2009-08-26 12:50:00,30.18,30.25,30.16,30.24,97400.0,21.5131,21.563,21.4989,21.5559,97400.0
2009-08-26 12:55:00,30.24,30.27,30.23,30.26,88200.0,21.5559,21.5773,21.5488,21.5702,88200.0
2009-08-26 13:00:00,30.25,30.28,30.22,30.24,149400.0,21.563,21.5844,21.5417,21.5559,149400.0
2009-08-26 13:05:00,30.24,30.24,30.23,30.23,43800.0,21.5559,21.5559,21.5488,21.5488,43800.0
2009-08-26 13:10:00,30.23,30.26,30.22,30.24,60600.0,21.5488,21.5702,21.5417,21.5559,60600.0
2009-08-26 13:15:00,30.25,30.28,30.23,30.25,58800.0,21.563,21.5844,21.5488,21.563,58800.0
2009-08-26 13:20:00,30.25,30.3,30.25,30.29,47600.0,21.563,21.5987,21.563,21.5916,47600.0
2009-08-26 13:25:00,30.29,30.33,30.29,30.33,36600.0,21.5916,21.6201,21.5916,21.6201,36600.0
2009-08-26 13:30:00,30.33,30.33,30.29,30.3,40400.0,21.6201,21.6201,21.5916,21.5987,40400.0
2009-08-26 13:35:00,30.31,30.32,30.27,30.3,69000.0,21.6058,21.6129,21.5773,21.5987,69000.0
2009-08-26 13:40:00,30.3,30.3,30.25,30.25,74000.0,21.5987,21.5987,21.563,21.563,74000.0
2009-08-26 13:45:00,30.27,30.28,30.22,30.22,92200.0,21.5773,21.5844,21.5417,21.5417,92200.0
2009-08-26 13:50:00,30.22,30.24,30.21,30.21,33800.0,21.5417,21.5559,21.5345,21.5345,33800.0
2009-08-26 13:55:00,30.21,30.32,30.2,30.32,62400.0,21.5345,21.6129,21.5274,21.6129,62400.0
2009-08-26 14:00:00,30.32,30.33,30.27,30.28,50000.0,21.6129,21.6201,21.5773,21.5844,50000.0
2009-08-26 14:05:00,30.28,30.29,30.25,30.25,28200.0,21.5844,21.5916,21.563,21.563,28200.0
2009-08-26 14:10:00,30.25,30.26,30.22,30.24,30800.0,21.563,21.5702,21.5417,21.5559,30800.0
2009-08-26 14:15:00,30.25,30.25,30.23,30.25,25200.0,21.563,21.563,21.5488,21.563,25200.0
2009-08-26 14:20:00,30.24,30.29,30.24,30.27,60200.0,21.5559,21.5916,21.5559,21.5773,60200.0
2009-08-26 14:25:00,30.26,30.31,30.25,30.29,65200.0,21.5702,21.6058,21.563,21.5916,65200.0
2009-08-26 14:30:00,30.29,30.32,30.27,30.3,75000.0,21.5916,21.6129,21.5773,21.5987,75000.0
2009-08-26 14:35:00,30.3,30.32,30.29,30.31,53800.0,21.5987,21.6129,21.5916,21.6058,53800.0
2009-08-26 14:40:00,30.31,30.33,30.3,30.33,46400.0,21.6058,21.6201,21.5987,21.6201,46400.0
2009-08-26 14:45:00,30.33,30.39,30.33,30.38,73200.0,21.6201,21.6628,21.6201,21.6557,73200.0
2009-08-26 14:50:00,30.38,30.38,30.26,30.28,45600.0,21.6557,21.6557,21.5702,21.5844,45600.0
2009-08-26 14:55:00,30.28,30.28,30.19,30.23,62800.0,21.5844,21.5844,21.5203,21.5488,62800.0
2009-08-26 15:00:00,30.23,30.25,30.18,30.23,129600.0,21.5488,21.563,21.5131,21.5488,129600.0
2009-08-26 15:05:00,30.23,30.24,30.2,30.2,60400.0,21.5488,21.5559,21.5274,21.5274,60400.0
2009-08-26 15:10:00,30.19,30.21,30.15,30.17,63200.0,21.5203,21.5345,21.4918,21.506,63200.0
2009-08-26 15:15:00,30.16,30.21,30.16,30.2,67000.0,21.4989,21.5345,21.4989,21.5274,67000.0
2009-08-26 15:20:00,30.21,30.24,30.2,30.23,112400.0,21.5345,21.5559,21.5274,21.5488,112400.0
2009-08-26 15:25:00,30.23,30.29,30.22,30.23,119800.0,21.5488,21.5916,21.5417,21.5488,119800.0
2009-08-26 15:30:00,30.23,30.27,30.2,30.22,120400.0,21.5488,21.5773,21.5274,21.5417,120400.0
2009-08-26 15:35:00,30.22,30.22,30.15,30.19,123000.0,21.5417,21.5417,21.4918,21.5203,123000.0
2009-08-26 15:40:00,30.18,30.18,30.11,30.14,82800.0,21.5131,21.5131,21.4633,21.4846,82800.0
2009-08-26 15:45:00,30.15,30.19,30.1,30.17,159000.0,21.4918,21.5203,21.4561,21.506,159000.0
2009-08-26 15:50:00,30.17,30.23,30.16,30.23,157200.0,21.506,21.5488,21.4989,21.5488,157200.0
2009-08-26 15:55:00,30.23,30.23,30.18,30.2,233200.0,21.5488,21.5488,21.5131,21.5274,233200.0
2009-08-27 09:30:00,30.04,30.32,30.03,30.16,167600.0,21.5088,21.7093,21.5017,21.5947,167600.0
2009-08-27 09:35:00,30.15,30.22,30.04,30.13,113200.0,21.5876,21.6377,21.5088,21.5733,113200.0
2009-08-27 09:40:00,30.1,30.22,30.05,30.21,202800.0,21.5518,21.6377,21.516,21.6305,202800.0
2009-08-27 09:45:00,30.2,30.2,30.08,30.13,109400.0,21.6234,21.6234,21.5375,21.5733,109400.0
2009-08-27 09:50:00,30.13,30.16,29.84,29.88,128800.0,21.5733,21.5947,21.3656,21.3943,128800.0
2009-08-27 09:55:00,29.88,29.89,29.75,29.75,89400.0,21.3943,21.4014,21.3012,21.3012,89400.0
2009-08-27 10:00:00,29.75,29.79,29.69,29.71,105800.0,21.3012,21.3298,21.2582,21.2725,105800.0
2009-08-27 10:05:00,29.72,29.79,29.61,29.62,85200.0,21.2797,21.3298,21.2009,21.2081,85200.0
2009-08-27 10:10:00,29.61,29.77,29.58,29.76,96200.0,21.2009,21.3155,21.1795,21.3083,96200.0
2009-08-27 10:15:00,29.78,29.86,29.76,29.86,89200.0,21.3227,21.3799,21.3083,21.3799,89200.0
2009-08-27 10:20:00,29.85,29.88,29.81,29.86,79000.0,21.3728,21.3943,21.3441,21.3799,79000.0
2009-08-27 10:25:00,29.87,29.87,29.77,29.77,38800.0,21.3871,21.3871,21.3155,21.3155,38800.0
2009-08-27 10:30:00,29.77,29.85,29.72,29.73,80200.0,21.3155,21.3728,21.2797,21.2869,80200.0
2009-08-27 10:35:00,29.73,29.73,29.61,29.61,63200.0,21.2869,21.2869,21.2009,21.2009,63200.0
2009-08-27 10:40:00,29.61,29.67,29.58,29.66,66800.0,21.2009,21.2439,21.1795,21.2367,66800.0
2009-08-27 10:45:00,29.67,29.68,29.6,29.61,106200.0,21.2439,21.2511,21.1938,21.2009,106200.0
2009-08-27 10:50:00,29.61,29.61,29.55,29.6,72400.0,21.2009,21.2009,21.158,21.1938,72400.0
2009-08-27 10:55:00,29.59,29.66,29.59,29.65,55000.0,21.1866,21.2367,21.1866,21.2296,55000.0
2009-08-27 11:00:00,29.65,29.66,29.59,29.59,62600.0,21.2296,21.2367,21.1866,21.1866,62600.0
2009-08-27 11:05:00,29.59,29.66,29.58,29.65,96200.0,21.1866,21.2367,21.1795,21.2296,96200.0
2009-08-27 11:10:00,29.64,29.66,29.6,29.62,46600.0,21.2224,21.2367,21.1938,21.2081,46600.0
2009-08-27 11:15:00,29.61,29.63,29.6,29.61,29200.0,21.2009,21.2153,21.1938,21.2009,29200.0
2009-08-27 11:20:00,29.61,29.71,29.61,29.71,34000.0,21.2009,21.2725,21.2009,21.2725,34000.0
2009-08-27 11:25:00,29.71,29.81,29.71,29.75,62000.0,21.2725,21.3441,21.2725,21.3012,62000.0
2009-08-27 11:30:00,29.74,29.75,29.71,29.74,27400.0,21.294,21.3012,21.2725,21.294,27400.0
2009-08-27 11:35:00,29.74,29.76,29.65,29.65,47600.0,21.294,21.3083,21.2296,21.2296,47600.0
2009-08-27 11:40:00,29.66,29.7,29.66,29.68,35000.0,21.2367,21.2654,21.2367,21.2511,35000.0
2009-08-27 11:45:00,29.68,29.75,29.67,29.75,27800.0,21.2511,21.3012,21.2439,21.3012,27800.0
2009-08-27 11:50:00,29.75,29.78,29.73,29.75,27400.0,21.3012,21.3227,21.2869,21.3012,27400.0
2009-08-27 11:55:00,29.74,29.91,29.74,29.89,51600.0,21.294,21.4157,21.294,21.4014,51600.0
2009-08-27 12:00:00,29.89,29.91,29.65,29.83,60800.0,21.4014,21.4157,21.2296,21.3585,60800.0
2009-08-27 12:05:00,29.84,29.91,29.83,29.91,15200.0,21.3656,21.4157,21.3585,21.4157,15200.0
2009-08-27 12:10:00,29.91,29.95,29.9,29.9,32600.0,21.4157,21.4444,21.4086,21.4086,32600.0
2009-08-27 12:15:00,29.9,29.9,29.83,29.83,32200.0,21.4086,21.4086,21.3585,21.3585,32200.0
2009-08-27 12:20:00,29.82,29.85,29.81,29.84,33800.0,21.3513,21.3728,21.3441,21.3656,33800.0
2009-08-27 12:25:00,29.85,29.95,29.84,29.93,31800.0,21.3728,21.4444,21.3656,21.4301,31800.0
2009-08-27 12:30:00,29.93,29.98,29.9,29.9,35200.0,21.4301,21.4659,21.4086,21.4086,35200.0
2009-08-27 12:35:00,29.9,29.91,29.86,29.89,29000.0,21.4086,21.4157,21.3799,21.4014,29000.0
2009-08-27 12:40:00,29.89,29.89,29.8,29.82,47200.0,21.4014,21.4014,21.337,21.3513,47200.0
2009-08-27 12:45:00,29.82,29.83,29.77,29.77,38200.0,21.3513,21.3585,21.3155,21.3155,38200.0
2009-08-27 12:50:00,29.78,29.79,29.74,29.75,37200.0,21.3227,21.3298,21.294,21.3012,37200.0
2009-08-27 12:55:00,29.75,29.79,29.73,29.78,20200.0,21.3012,21.3298,21.2869,21.3227,20200.0
2009-08-27 13:00:00,29.77,29.83,29.77,29.81,25800.0,21.3155,21.3585,21.3155,21.3441,25800.0
2009-08-27 13:05:00,29.81,29.86,29.8,29.84,26800.0,21.3441,21.3799,21.337,21.3656,26800.0
2009-08-27 13:10:00,29.84,29.84,29.79,29.81,14000.0,21.3656,21.3656,21.3298,21.3441,14000.0
2009-08-27 13:15:00,29.81,29.82,29.78,29.82,29600.0,21.3441,21.3513,21.3227,21.3513,29600.0
2009-08-27 13:20:00,29.82,29.84,29.81,29.83,41400.0,21.3513,21.3656,21.3441,21.3585,41400.0
2009-08-27 13:25:00,29.83,29.84,29.8,29.84,44600.0,21.3585,21.3656,21.337,21.3656,44600.0
2009-08-27 13:30:00,29.84,29.92,29.83,29.89,50600.0,21.3656,21.4229,21.3585,21.4014,50600.0
2009-08-27 13:35:00,29.9,29.99,29.9,29.98,48800.0,21.4086,21.473,21.4086,21.4659,48800.0
2009-08-27 13:40:00,29.98,30.0,29.94,30.0,50600.0,21.4659,21.4802,21.4372,21.4802,50600.0
2009-08-27 13:45:00,30.0,30.03,29.99,30.03,82600.0,21.4802,21.5017,21.473,21.5017,82600.0
2009-08-27 13:50:00,30.03,30.07,30.0,30.07,33600.0,21.5017,21.5303,21.4802,21.5303,33600.0
2009-08-27 13:55:00,30.09,30.14,30.07,30.14,55400.0,21.5446,21.5804,21.5303,21.5804,55400.0
2009-08-27 14:00:00,30.14,30.21,30.13,30.21,74000.0,21.5804,21.6305,21.5733,21.6305,74000.0
2009-08-27 14:05:00,30.21,30.25,30.2,30.23,53800.0,21.6305,21.6592,21.6234,21.6449,53800.0
2009-08-27 14:10:00,30.23,30.29,30.23,30.25,51400.0,21.6449,21.6878,21.6449,21.6592,51400.0
2009-08-27 14:15:00,30.26,30.29,30.23,30.25,38200.0,21.6663,21.6878,21.6449,21.6592,38200.0
2009-08-27 14:20:00,30.25,30.29,30.24,30.25,38600.0,21.6592,21.6878,21.652,21.6592,38600.0
2009-08-27 14:25:00,30.25,30.31,30.24,30.29,40000.0,21.6592,21.7021,21.652,21.6878,40000.0
2009-08-27 14:30:00,30.29,30.4,30.28,30.4,86400.0,21.6878,21.7666,21.6807,21.7666,86400.0
2009-08-27 14:35:00,30.4,30.43,30.4,30.42,79800.0,21.7666,21.7881,21.7666,21.7809,79800.0
2009-08-27 14:40:00,30.43,30.46,30.4,30.45,85800.0,21.7881,21.8095,21.7666,21.8024,85800.0
2009-08-27 14:45:00,30.46,30.46,30.35,30.36,52800.0,21.8095,21.8095,21.7308,21.7379,52800.0
2009-08-27 14:50:00,30.35,30.36,30.32,30.35,34800.0,21.7308,21.7379,21.7093,21.7308,34800.0
2009-08-27 14:55:00,30.35,30.37,30.32,30.37,48000.0,21.7308,21.7451,21.7093,21.7451,48000.0
2009-08-27 15:00:00,30.36,30.37,30.33,30.33,39800.0,21.7379,21.7451,21.7165,21.7165,39800.0
2009-08-27 15:05:00,30.33,30.36,30.3,30.32,51200.0,21.7165,21.7379,21.695,21.7093,51200.0
2009-08-27 15:10:00,30.32,30.36,30.32,30.36,34200.0,21.7093,21.7379,21.7093,21.7379,34200.0
2009-08-27 15:15:00,30.36,30.41,30.36,30.39,66000.0,21.7379,21.7737,21.7379,21.7594,66000.0
2009-08-27 15:20:00,30.39,30.43,30.32,30.34,78400.0,21.7594,21.7881,21.7093,21.7236,78400.0
2009-08-27 15:25:00,30.33,30.33,30.25,30.27,73000.0,21.7165,21.7165,21.6592,21.6735,73000.0
2009-08-27 15:30:00,30.26,30.28,30.23,30.25,64800.0,21.6663,21.6807,21.6449,21.6592,64800.0
2009-08-27 15:35:00,30.25,30.31,30.25,30.31,59800.0,21.6592,21.7021,21.6592,21.7021,59800.0
2009-08-27 15:40:00,30.31,30.32,30.23,30.27,112600.0,21.7021,21.7093,21.6449,21.6735,112600.0
2009-08-27 15:45:00,30.27,30.28,30.23,30.25,91200.0,21.6735,21.6807,21.6449,21.6592,91200.0
2009-08-27 15:50:00,30.25,30.29,30.24,30.25,112200.0,21.6592,21.6878,21.652,21.6592,112200.0
2009-08-27 15:55:00,30.25,30.27,30.21,30.25,164400.0,21.6592,21.6735,21.6305,21.6592,164400.0
2009-08-28 09:30:00,30.45,30.53,30.35,30.38,139000.0,21.8024,21.8597,21.7308,21.7523,139000.0
2009-08-28 09:35:00,30.37,30.61,30.34,30.45,85800.0,21.7451,21.9169,21.7236,21.8024,85800.0
2009-08-28 09:40:00,30.46,30.62,30.4,30.43,213000.0,21.8095,21.9241,21.7666,21.7881,213000.0
2009-08-28 09:45:00,30.43,30.54,30.39,30.45,64600.0,21.7881,21.8668,21.7594,21.8024,64600.0
2009-08-28 09:50:00,30.46,30.53,30.35,30.52,64200.0,21.8095,21.8597,21.7308,21.8525,64200.0
2009-08-28 09:55:00,30.49,30.54,30.29,30.29,89000.0,21.831,21.8668,21.6878,21.6878,89000.0
2009-08-28 10:00:00,30.3,30.5,30.29,30.47,73400.0,21.695,21.8382,21.6878,21.8167,73400.0
2009-08-28 10:05:00,30.46,30.55,30.35,30.51,90200.0,21.8095,21.874,21.7308,21.8453,90200.0
2009-08-28 10:10:00,30.5,30.6,30.47,30.57,78200.0,21.8382,21.9098,21.8167,21.8883,78200.0
2009-08-28 10:15:00,30.56,30.66,30.56,30.61,72200.0,21.8811,21.9527,21.8811,21.9169,72200.0
2009-08-28 10:20:00,30.61,30.61,30.55,30.55,63000.0,21.9169,21.9169,21.874,21.874,63000.0
2009-08-28 10:25:00,30.55,30.59,30.38,30.4,47400.0,21.874,21.9026,21.7523,21.7666,47400.0
2009-08-28 10:30:00,30.39,30.43,30.33,30.41,60600.0,21.7594,21.7881,21.7165,21.7737,60600.0
2009-08-28 10:35:00,30.44,30.46,30.38,30.45,60200.0,21.7952,21.8095,21.7523,21.8024,60200.0
2009-08-28 10:40:00,30.45,30.48,30.36,30.39,70400.0,21.8024,21.8239,21.7379,21.7594,70400.0
2009-08-28 10:45:00,30.39,30.44,30.36,30.44,79800.0,21.7594,21.7952,21.7379,21.7952,79800.0
2009-08-28 10:50:00,30.44,30.5,30.43,30.46,78400.0,21.7952,21.8382,21.7881,21.8095,78400.0
2009-08-28 10:55:00,30.45,30.54,30.42,30.43,47800.0,21.8024,21.8668,21.7809,21.7881,47800.0
2009-08-28 11:00:00,30.43,30.43,30.36,30.41,37000.0,21.7881,21.7881,21.7379,21.7737,37000.0
2009-08-28 11:05:00,30.41,30.45,30.33,30.4,105200.0,21.7737,21.8024,21.7165,21.7666,105200.0
2009-08-28 11:10:00,30.4,30.4,30.29,30.32,56800.0,21.7666,21.7666,21.6878,21.7093,56800.0
2009-08-28 11:15:00,30.32,30.36,30.32,30.36,37600.0,21.7093,21.7379,21.7093,21.7379,37600.0
2009-08-28 11:20:00,30.36,30.43,30.35,30.41,37600.0,21.7379,21.7881,21.7308,21.7737,37600.0
2009-08-28 11:25:00,30.4,30.41,30.36,30.4,34400.0,21.7666,21.7737,21.7379,21.7666,34400.0
2009-08-28 11:30:00,30.4,30.42,30.39,30.4,61800.0,21.7666,21.7809,21.7594,21.7666,61800.0
2009-08-28 11:35:00,30.4,30.42,30.36,30.38,51200.0,21.7666,21.7809,21.7379,21.7523,51200.0
2009-08-28 11:40:00,30.39,30.39,30.33,30.36,38200.0,21.7594,21.7594,21.7165,21.7379,38200.0
2009-08-28 11:45:00,30.36,30.43,30.36,30.42,38000.0,21.7379,21.7881,21.7379,21.7809,38000.0
2009-08-28 11:50:00,30.42,30.43,30.41,30.43,38600.0,21.7809,21.7881,21.7737,21.7881,38600.0
2009-08-28 11:55:00,30.43,30.43,30.38,30.42,41000.0,21.7881,21.7881,21.7523,21.7809,41000.0
2009-08-28 12:00:00,30.41,30.41,30.36,30.36,21400.0,21.7737,21.7737,21.7379,21.7379,21400.0
2009-08-28 12:05:00,30.36,30.36,30.28,30.28,43200.0,21.7379,21.7379,21.6807,21.6807,43200.0
2009-08-28 12:10:00,30.28,30.29,30.21,30.22,44800.0,21.6807,21.6878,21.6305,21.6377,44800.0
2009-08-28 12:15:00,30.22,30.24,30.14,30.15,37800.0,21.6377,21.652,21.5804,21.5876,37800.0
2009-08-28 12:20:00,30.16,30.22,30.16,30.17,47000.0,21.5947,21.6377,21.5947,21.6019,47000.0
2009-08-28 12:25:00,30.15,30.21,30.13,30.16,52800.0,21.5876,21.6305,21.5733,21.5947,52800.0
2009-08-28 12:30:00,30.16,30.18,30.13,30.13,76800.0,21.5947,21.6091,21.5733,21.5733,76800.0
2009-08-28 12:35:00,30.13,30.2,30.11,30.2,53200.0,21.5733,21.6234,21.5589,21.6234,53200.0
2009-08-28 12:40:00,30.2,30.21,30.16,30.18,17000.0,21.6234,21.6305,21.5947,21.6091,17000.0
2009-08-28 12:45:00,30.19,30.2,30.16,30.17,47800.0,21.6162,21.6234,21.5947,21.6019,47800.0
2009-08-28 12:50:00,30.18,30.22,30.17,30.19,23200.0,21.6091,21.6377,21.6019,21.6162,23200.0
2009-08-28 12:55:00,30.2,30.22,30.18,30.2,29600.0,21.6234,21.6377,21.6091,21.6234,29600.0
2009-08-28 13:00:00,30.2,30.24,30.19,30.21,32800.0,21.6234,21.652,21.6162,21.6305,32800.0
2009-08-28 13:05:00,30.21,30.25,30.2,30.25,31400.0,21.6305,21.6592,21.6234,21.6592,31400.0
2009-08-28 13:10:00,30.25,30.31,30.24,30.24,57800.0,21.6592,21.7021,21.652,21.652,57800.0
2009-08-28 13:15:00,30.24,30.25,30.17,30.18,47800.0,21.652,21.6592,21.6019,21.6091,47800.0
2009-08-28 13:20:00,30.18,30.25,30.18,30.23,27800.0,21.6091,21.6592,21.6091,21.6449,27800.0
2009-08-28 13:25:00,30.23,30.25,30.23,30.24,15000.0,21.6449,21.6592,21.6449,21.652,15000.0
2009-08-28 13:30:00,30.24,30.3,30.24,30.29,43200.0,21.652,21.695,21.652,21.6878,43200.0
2009-08-28 13:35:00,30.29,30.29,30.24,30.24,20000.0,21.6878,21.6878,21.652,21.652,20000.0
2009-08-28 13:40:00,30.24,30.27,30.24,30.25,17600.0,21.652,21.6735,21.652,21.6592,17600.0
2009-08-28 13:45:00,30.25,30.26,30.23,30.24,27600.0,21.6592,21.6663,21.6449,21.652,27600.0
2009-08-28 13:50:00,30.25,30.29,30.25,30.28,47000.0,21.6592,21.6878,21.6592,21.6807,47000.0
2009-08-28 13:55:00,30.28,30.29,30.28,30.28,16600.0,21.6807,21.6878,21.6807,21.6807,16600.0
2009-08-28 14:00:00,30.28,30.3,30.27,30.29,48600.0,21.6807,21.695,21.6735,21.6878,48600.0
2009-08-28 14:05:00,30.29,30.35,30.29,30.35,25000.0,21.6878,21.7308,21.6878,21.7308,25000.0
2009-08-28 14:10:00,30.35,30.39,30.35,30.36,33000.0,21.7308,21.7594,21.7308,21.7379,33000.0
2009-08-28 14:15:00,30.36,30.41,30.36,30.39,64800.0,21.7379,21.7737,21.7379,21.7594,64800.0
2009-08-28 14:20:00,30.39,30.4,30.35,30.35,33400.0,21.7594,21.7666,21.7308,21.7308,33400.0
2009-08-28 14:25:00,30.36,30.39,30.34,30.39,35000.0,21.7379,21.7594,21.7236,21.7594,35000.0
2009-08-28 14:30:00,30.39,30.39,30.29,30.34,40000.0,21.7594,21.7594,21.6878,21.7236,40000.0
2009-08-28 14:35:00,30.33,30.39,30.32,30.36,32600.0,21.7165,21.7594,21.7093,21.7379,32600.0
2009-08-28 14:40:00,30.36,30.37,30.34,30.35,19400.0,21.7379,21.7451,21.7236,21.7308,19400.0
2009-08-28 14:45:00,30.35,30.4,30.35,30.38,44800.0,21.7308,21.7666,21.7308,21.7523,44800.0
2009-08-28 14:50:00,30.38,30.41,30.36,30.38,61400.0,21.7523,21.7737,21.7379,21.7523,61400.0
2009-08-28 14:55:00,30.36,30.37,30.33,30.34,33400.0,21.7379,21.7451,21.7165,21.7236,33400.0
2009-08-28 15:00:00,30.34,30.35,30.33,30.33,36000.0,21.7236,21.7308,21.7165,21.7165,36000.0
2009-08-28 15:05:00,30.34,30.34,30.27,30.28,68600.0,21.7236,21.7236,21.6735,21.6807,68600.0
2009-08-28 15:10:00,30.28,30.3,30.28,30.29,35000.0,21.6807,21.695,21.6807,21.6878,35000.0
2009-08-28 15:15:00,30.3,30.34,30.29,30.33,52000.0,21.695,21.7236,21.6878,21.7165,52000.0
2009-08-28 15:20:00,30.34,30.38,30.33,30.36,59200.0,21.7236,21.7523,21.7165,21.7379,59200.0
2009-08-28 15:25:00,30.36,30.38,30.35,30.36,46400.0,21.7379,21.7523,21.7308,21.7379,46400.0
2009-08-28 15:30:00,30.36,30.38,30.27,30.3,97000.0,21.7379,21.7523,21.6735,21.695,97000.0
2009-08-28 15:35:00,30.3,30.36,30.3,30.33,121600.0,21.695,21.7379,21.695,21.7165,121600.0
2009-08-28 15:40:00,30.34,30.39,30.29,30.3,157200.0,21.7236,21.7594,21.6878,21.695,157200.0
2009-08-28 15:45:00,30.31,30.31,30.22,30.28,139600.0,21.7021,21.7021,21.6377,21.6807,139600.0
2009-08-28 15:50:00,30.28,30.3,30.25,30.26,169200.0,21.6807,21.695,21.6592,21.6663,169200.0
2009-08-28 15:55:00,30.26,30.32,30.26,30.32,260600.0,21.6663,21.7093,21.6663,21.7093,260600.0
2009-08-31 09:30:00,30.05,30.18,29.93,30.13,107400.0,21.516,21.6091,21.4301,21.5733,107400.0
2009-08-31 09:35:00,30.17,30.17,29.82,29.99,74200.0,21.6019,21.6019,21.3513,21.473,74200.0
2009-08-31 09:40:00,29.97,30.04,29.78,29.8,93600.0,21.4587,21.5088,21.3227,21.337,93600.0
2009-08-31 09:45:00,29.81,29.95,29.75,29.88,81400.0,21.3441,21.4444,21.3012,21.3943,81400.0
2009-08-31 09:50:00,29.87,29.87,29.75,29.84,69400.0,21.3871,21.3871,21.3012,21.3656,69400.0
2009-08-31 09:55:00,29.86,30.02,29.85,30.0,79400.0,21.3799,21.4945,21.3728,21.4802,79400.0
2009-08-31 10:00:00,29.98,29.98,29.84,29.89,95400.0,21.4659,21.4659,21.3656,21.4014,95400.0
2009-08-31 10:05:00,29.9,29.98,29.83,29.97,98600.0,21.4086,21.4659,21.3585,21.4587,98600.0
2009-08-31 10:10:00,29.97,30.02,29.94,30.0,49400.0,21.4587,21.4945,21.4372,21.4802,49400.0
2009-08-31 10:15:00,30.01,30.08,30.0,30.04,53800.0,21.4873,21.5375,21.4802,21.5088,53800.0
2009-08-31 10:20:00,30.05,30.09,30.0,30.02,33800.0,21.516,21.5446,21.4802,21.4945,33800.0
2009-08-31 10:25:00,30.02,30.04,29.92,29.94,51200.0,21.4945,21.5088,21.4229,21.4372,51200.0
2009-08-31 10:30:00,29.95,29.99,29.86,29.99,34400.0,21.4444,21.473,21.3799,21.473,34400.0
2009-08-31 10:35:00,29.99,30.15,29.99,30.13,81800.0,21.473,21.5876,21.473,21.5733,81800.0
2009-08-31 10:40:00,30.13,30.15,30.0,30.02,69000.0,21.5733,21.5876,21.4802,21.4945,69000.0
2009-08-31 10:45:00,30.01,30.03,29.98,30.0,31600.0,21.4873,21.5017,21.4659,21.4802,31600.0
2009-08-31 10:50:00,29.99,30.0,29.93,29.93,29800.0,21.473,21.4802,21.4301,21.4301,29800.0
2009-08-31 10:55:00,29.93,29.95,29.88,29.93,32600.0,21.4301,21.4444,21.3943,21.4301,32600.0
2009-08-31 11:00:00,29.93,29.93,29.85,29.85,72000.0,21.4301,21.4301,21.3728,21.3728,72000.0
2009-08-31 11:05:00,29.86,29.88,29.85,29.88,49000.0,21.3799,21.3943,21.3728,21.3943,49000.0
2009-08-31 11:10:00,29.88,29.89,29.85,29.86,30800.0,21.3943,21.4014,21.3728,21.3799,30800.0
2009-08-31 11:15:00,29.86,29.88,29.84,29.86,41200.0,21.3799,21.3943,21.3656,21.3799,41200.0
2009-08-31 11:20:00,29.86,29.93,29.83,29.83,44600.0,21.3799,21.4301,21.3585,21.3585,44600.0
2009-08-31 11:25:00,29.83,29.87,29.81,29.86,48600.0,21.3585,21.3871,21.3441,21.3799,48600.0
2009-08-31 11:30:00,29.85,29.86,29.81,29.83,47400.0,21.3728,21.3799,21.3441,21.3585,47400.0
2009-08-31 11:35:00,29.82,29.92,29.8,29.92,35600.0,21.3513,21.4229,21.337,21.4229,35600.0
2009-08-31 11:40:00,29.93,29.93,29.85,29.86,36200.0,21.4301,21.4301,21.3728,21.3799,36200.0
2009-08-31 11:45:00,29.86,29.86,29.79,29.82,40800.0,21.3799,21.3799,21.3298,21.3513,40800.0
2009-08-31 11:50:00,29.82,29.85,29.8,29.83,18400.0,21.3513,21.3728,21.337,21.3585,18400.0
2009-08-31 11:55:00,29.83,29.87,29.83,29.86,26200.0,21.3585,21.3871,21.3585,21.3799,26200.0
2009-08-31 12:00:00,29.86,29.92,29.85,29.87,22200.0,21.3799,21.4229,21.3728,21.3871,22200.0
2009-08-31 12:05:00,29.86,29.89,29.82,29.82,11400.0,21.3799,21.4014,21.3513,21.3513,11400.0
2009-08-31 12:10:00,29.83,29.84,29.79,29.83,30200.0,21.3585,21.3656,21.3298,21.3585,30200.0
2009-08-31 12:15:00,29.82,29.83,29.79,29.81,19000.0,21.3513,21.3585,21.3298,21.3441,19000.0
2009-08-31 12:20:00,29.81,29.86,29.81,29.85,25000.0,21.3441,21.3799,21.3441,21.3728,25000.0
2009-08-31 12:25:00,29.85,29.87,29.83,29.85,28000.0,21.3728,21.3871,21.3585,21.3728,28000.0
2009-08-31 12:30:00,29.84,29.86,29.82,29.83,12400.0,21.3656,21.3799,21.3513,21.3585,12400.0
2009-08-31 12:35:00,29.83,29.84,29.75,29.77,41400.0,21.3585,21.3656,21.3012,21.3155,41400.0
2009-08-31 12:40:00,29.77,29.79,29.75,29.77,23800.0,21.3155,21.3298,21.3012,21.3155,23800.0
2009-08-31 12:45:00,29.76,29.78,29.75,29.77,16800.0,21.3083,21.3227,21.3012,21.3155,16800.0
2009-08-31 12:50:00,29.77,29.82,29.77,29.82,26000.0,21.3155,21.3513,21.3155,21.3513,26000.0
2009-08-31 12:55:00,29.82,29.84,29.81,29.82,22600.0,21.3513,21.3656,21.3441,21.3513,22600.0
2009-08-31 13:00:00,29.82,29.82,29.77,29.77,54200.0,21.3513,21.3513,21.3155,21.3155,54200.0
2009-08-31 13:05:00,29.77,29.79,29.75,29.78,25600.0,21.3155,21.3298,21.3012,21.3227,25600.0
2009-08-31 13:10:00,29.77,29.78,29.75,29.78,22800.0,21.3155,21.3227,21.3012,21.3227,22800.0
2009-08-31 13:15:00,29.78,29.8,29.75,29.78,34200.0,21.3227,21.337,21.3012,21.3227,34200.0
2009-08-31 13:20:00,29.78,29.79,29.76,29.79,68800.0,21.3227,21.3298,21.3083,21.3298,68800.0
2009-08-31 13:25:00,29.78,29.79,29.75,29.78,23400.0,21.3227,21.3298,21.3012,21.3227,23400.0
2009-08-31 13:30:00,29.78,29.79,29.77,29.79,20800.0,21.3227,21.3298,21.3155,21.3298,20800.0
2009-08-31 13:35:00,29.79,29.8,29.77,29.77,31400.0,21.3298,21.337,21.3155,21.3155,31400.0
2009-08-31 13:40:00,29.78,29.78,29.74,29.74,74600.0,21.3227,21.3227,21.294,21.294,74600.0
2009-08-31 13:45:00,29.74,29.75,29.7,29.71,37400.0,21.294,21.3012,21.2654,21.2725,37400.0
2009-08-31 13:50:00,29.71,29.73,29.68,29.71,27000.0,21.2725,21.2869,21.2511,21.2725,27000.0
2009-08-31 13:55:00,29.71,29.74,29.68,29.68,76400.0,21.2725,21.294,21.2511,21.2511,76400.0
2009-08-31 14:00:00,29.68,29.69,29.61,29.65,74600.0,21.2511,21.2582,21.2009,21.2296,74600.0
2009-08-31 14:05:00,29.65,29.66,29.62,29.65,19800.0,21.2296,21.2367,21.2081,21.2296,19800.0
2009-08-31 14:10:00,29.65,29.66,29.6,29.63,39000.0,21.2296,21.2367,21.1938,21.2153,39000.0
2009-08-31 14:15:00,29.64,29.68,29.64,29.66,45000.0,21.2224,21.2511,21.2224,21.2367,45000.0
2009-08-31 14:20:00,29.65,29.71,29.65,29.67,30600.0,21.2296,21.2725,21.2296,21.2439,30600.0
2009-08-31 14:25:00,29.67,29.7,29.66,29.7,10600.0,21.2439,21.2654,21.2367,21.2654,10600.0
2009-08-31 14:30:00,29.7,29.75,29.69,29.75,38600.0,21.2654,21.3012,21.2582,21.3012,38600.0
2009-08-31 14:35:00,29.75,29.8,29.74,29.77,48600.0,21.3012,21.337,21.294,21.3155,48600.0
2009-08-31 14:40:00,29.77,29.81,29.75,29.77,39200.0,21.3155,21.3441,21.3012,21.3155,39200.0
2009-08-31 14:45:00,29.77,29.82,29.76,29.81,34600.0,21.3155,21.3513,21.3083,21.3441,34600.0
2009-08-31 14:50:00,29.81,29.81,29.79,29.8,27000.0,21.3441,21.3441,21.3298,21.337,27000.0
2009-08-31 14:55:00,29.8,29.83,29.79,29.79,35800.0,21.337,21.3585,21.3298,21.3298,35800.0
2009-08-31 15:00:00,29.79,29.79,29.77,29.78,63400.0,21.3298,21.3298,21.3155,21.3227,63400.0
2009-08-31 15:05:00,29.78,29.8,29.77,29.78,60400.0,21.3227,21.337,21.3155,21.3227,60400.0
2009-08-31 15:10:00,29.77,29.78,29.73,29.77,48600.0,21.3155,21.3227,21.2869,21.3155,48600.0
2009-08-31 15:15:00,29.77,29.81,29.75,29.78,40800.0,21.3155,21.3441,21.3012,21.3227,40800.0
2009-08-31 15:20:00,29.78,29.8,29.72,29.76,56000.0,21.3227,21.337,21.2797,21.3083,56000.0
2009-08-31 15:25:00,29.75,29.8,29.72,29.76,83000.0,21.3012,21.337,21.2797,21.3083,83000.0
2009-08-31 15:30:00,29.76,29.8,29.75,29.77,59400.0,21.3083,21.337,21.3012,21.3155,59400.0
2009-08-31 15:35:00,29.77,29.82,29.76,29.79,53400.0,21.3155,21.3513,21.3083,21.3298,53400.0
2009-08-31 15:40:00,29.8,29.81,29.77,29.79,70400.0,21.337,21.3441,21.3155,21.3298,70400.0
2009-08-31 15:45:00,29.79,29.86,29.79,29.84,114800.0,21.3298,21.3799,21.3298,21.3656,114800.0
2009-08-31 15:50:00,29.84,29.87,29.81,29.86,109800.0,21.3656,21.3871,21.3441,21.3799,109800.0
2009-08-31 15:55:00,29.86,29.88,29.86,29.88,228000.0,21.3799,21.3943,21.3799,21.3943,228000.0
2009-09-01 09:30:00,29.77,29.92,29.66,29.88,217200.0,21.3155,21.4229,21.2367,21.3943,217200.0
2009-09-01 09:35:00,29.92,30.29,29.9,30.13,210000.0,21.4229,21.6878,21.4086,21.5733,210000.0
2009-09-01 09:40:00,30.14,30.25,30.01,30.08,98200.0,21.5804,21.6592,21.4873,21.5375,98200.0
2009-09-01 09:45:00,30.07,30.16,30.0,30.07,138200.0,21.5303,21.5947,21.4802,21.5303,138200.0
2009-09-01 09:50:00,30.07,30.17,30.0,30.16,382200.0,21.5303,21.6019,21.4802,21.5947,382200.0
2009-09-01 09:55:00,30.16,30.4,30.15,30.38,276200.0,21.5947,21.7666,21.5876,21.7523,276200.0
2009-09-01 10:00:00,30.38,30.41,30.18,30.32,197000.0,21.7523,21.7737,21.6091,21.7093,197000.0
2009-09-01 10:05:00,30.31,30.46,30.25,30.25,78000.0,21.7021,21.8095,21.6592,21.6592,78000.0
2009-09-01 10:10:00,30.26,30.27,30.04,30.05,73000.0,21.6663,21.6735,21.5088,21.516,73000.0
2009-09-01 10:15:00,30.04,30.28,30.02,30.21,105200.0,21.5088,21.6807,21.4945,21.6305,105200.0
2009-09-01 10:20:00,30.18,30.33,30.18,30.32,76600.0,21.6091,21.7165,21.6091,21.7093,76600.0
2009-09-01 10:25:00,30.32,30.44,30.29,30.39,83800.0,21.7093,21.7952,21.6878,21.7594,83800.0
2009-09-01 10:30:00,30.37,30.39,30.25,30.34,54200.0,21.7451,21.7594,21.6592,21.7236,54200.0
2009-09-01 10:35:00,30.34,30.41,30.23,30.25,51400.0,21.7236,21.7737,21.6449,21.6592,51400.0
2009-09-01 10:40:00,30.25,30.3,30.21,30.21,60800.0,21.6592,21.695,21.6305,21.6305,60800.0
2009-09-01 10:45:00,30.2,30.25,30.16,30.17,114000.0,21.6234,21.6592,21.5947,21.6019,114000.0
2009-09-01 10:50:00,30.16,30.2,30.07,30.13,81600.0,21.5947,21.6234,21.5303,21.5733,81600.0
2009-09-01 10:55:00,30.12,30.25,30.12,30.21,71200.0,21.5661,21.6592,21.5661,21.6305,71200.0
2009-09-01 11:00:00,30.2,30.24,30.13,30.19,64000.0,21.6234,21.652,21.5733,21.6162,64000.0
2009-09-01 11:05:00,30.19,30.2,30.05,30.11,76400.0,21.6162,21.6234,21.516,21.5589,76400.0
2009-09-01 11:10:00,30.1,30.1,29.88,29.92,85600.0,21.5518,21.5518,21.3943,21.4229,85600.0
2009-09-01 11:15:00,29.92,29.97,29.76,29.97,99400.0,21.4229,21.4587,21.3083,21.4587,99400.0
2009-09-01 11:20:00,29.96,29.96,29.81,29.91,90400.0,21.4515,21.4515,21.3441,21.4157,90400.0
2009-09-01 11:25:00,29.92,29.92,29.72,29.77,54200.0,21.4229,21.4229,21.2797,21.3155,54200.0
2009-09-01 11:30:00,29.77,29.81,29.64,29.78,104400.0,21.3155,21.3441,21.2224,21.3227,104400.0
2009-09-01 11:35:00,29.78,29.78,29.58,29.73,113600.0,21.3227,21.3227,21.1795,21.2869,113600.0
2009-09-01 11:40:00,29.73,29.9,29.68,29.79,121400.0,21.2869,21.4086,21.2511,21.3298,121400.0
2009-09-01 11:45:00,29.8,29.88,29.74,29.78,94800.0,21.337,21.3943,21.294,21.3227,94800.0
2009-09-01 11:50:00,29.79,29.85,29.76,29.81,56200.0,21.3298,21.3728,21.3083,21.3441,56200.0
2009-09-01 11:55:00,29.8,29.83,29.68,29.71,69800.0,21.337,21.3585,21.2511,21.2725,69800.0
2009-09-01 12:00:00,29.7,29.86,29.66,29.75,91800.0,21.2654,21.3799,21.2367,21.3012,91800.0
2009-09-01 12:05:00,29.75,29.83,29.73,29.8,80600.0,21.3012,21.3585,21.2869,21.337,80600.0
2009-09-01 12:10:00,29.8,29.81,29.72,29.79,58400.0,21.337,21.3441,21.2797,21.3298,58400.0
2009-09-01 12:15:00,29.78,29.79,29.69,29.7,53400.0,21.3227,21.3298,21.2582,21.2654,53400.0
2009-09-01 12:20:00,29.71,29.74,29.6,29.71,128800.0,21.2725,21.294,21.1938,21.2725,128800.0
2009-09-01 12:25:00,29.7,29.77,29.68,29.73,99800.0,21.2654,21.3155,21.2511,21.2869,99800.0
2009-09-01 12:30:00,29.73,29.81,29.69,29.74,62000.0,21.2869,21.3441,21.2582,21.294,62000.0
2009-09-01 12:35:00,29.73,29.82,29.69,29.71,82600.0,21.2869,21.3513,21.2582,21.2725,82600.0
2009-09-01 12:40:00,29.71,29.77,29.66,29.77,59200.0,21.2725,21.3155,21.2367,21.3155,59200.0
2009-09-01 12:45:00,29.76,29.77,29.72,29.73,35600.0,21.3083,21.3155,21.2797,21.2869,35600.0
2009-09-01 12:50:00,29.74,29.74,29.68,29.69,30800.0,21.294,21.294,21.2511,21.2582,30800.0
2009-09-01 12:55:00,29.69,29.72,29.62,29.64,33600.0,21.2582,21.2797,21.2081,21.2224,33600.0
2009-09-01 13:00:00,29.63,29.68,29.63,29.65,39000.0,21.2153,21.2511,21.2153,21.2296,39000.0
2009-09-01 13:05:00,29.65,29.67,29.5,29.54,81000.0,21.2296,21.2439,21.1222,21.1508,81000.0
2009-09-01 13:10:00,29.55,29.6,29.53,29.6,55600.0,21.158,21.1938,21.1437,21.1938,55600.0
2009-09-01 13:15:00,29.6,29.6,29.52,29.59,58800.0,21.1938,21.1938,21.1365,21.1866,58800.0
2009-09-01 13:20:00,29.58,29.6,29.51,29.57,21600.0,21.1795,21.1938,21.1293,21.1723,21600.0
2009-09-01 13:25:00,29.57,29.7,29.57,29.68,46400.0,21.1723,21.2654,21.1723,21.2511,46400.0
2009-09-01 13:30:00,29.67,29.68,29.57,29.57,71000.0,21.2439,21.2511,21.1723,21.1723,71000.0
2009-09-01 13:35:00,29.57,29.64,29.53,29.53,34000.0,21.1723,21.2224,21.1437,21.1437,34000.0
2009-09-01 13:40:00,29.54,29.62,29.53,29.57,33400.0,21.1508,21.2081,21.1437,21.1723,33400.0
2009-09-01 13:45:00,29.58,29.62,29.57,29.58,49600.0,21.1795,21.2081,21.1723,21.1795,49600.0
2009-09-01 13:50:00,29.58,29.61,29.56,29.6,40600.0,21.1795,21.2009,21.1651,21.1938,40600.0
2009-09-01 13:55:00,29.61,29.63,29.57,29.61,43000.0,21.2009,21.2153,21.1723,21.2009,43000.0
2009-09-01 14:00:00,29.62,29.64,29.55,29.6,43800.0,21.2081,21.2224,21.158,21.1938,43800.0
2009-09-01 14:05:00,29.6,29.6,29.54,29.57,27400.0,21.1938,21.1938,21.1508,21.1723,27400.0
2009-09-01 14:10:00,29.57,29.64,29.55,29.64,72200.0,21.1723,21.2224,21.158,21.2224,72200.0
2009-09-01 14:15:00,29.63,29.67,29.58,29.67,63600.0,21.2153,21.2439,21.1795,21.2439,63600.0
2009-09-01 14:20:00,29.67,29.68,29.58,29.64,48200.0,21.2439,21.2511,21.1795,21.2224,48200.0
2009-09-01 14:25:00,29.64,29.67,29.6,29.66,41000.0,21.2224,21.2439,21.1938,21.2367,41000.0
2009-09-01 14:30:00,29.66,29.73,29.65,29.73,65000.0,21.2367,21.2869,21.2296,21.2869,65000.0
2009-09-01 14:35:00,29.74,29.76,29.72,29.72,44000.0,21.294,21.3083,21.2797,21.2797,44000.0
2009-09-01 14:40:00,29.72,29.73,29.63,29.63,82800.0,21.2797,21.2869,21.2153,21.2153,82800.0
2009-09-01 14:45:00,29.63,29.67,29.6,29.6,49000.0,21.2153,21.2439,21.1938,21.1938,49000.0
2009-09-01 14:50:00,29.6,29.68,29.59,29.64,77600.0,21.1938,21.2511,21.1866,21.2224,77600.0
2009-09-01 14:55:00,29.64,29.69,29.63,29.68,50400.0,21.2224,21.2582,21.2153,21.2511,50400.0
2009-09-01 15:00:00,29.68,29.7,29.66,29.68,54200.0,21.2511,21.2654,21.2367,21.2511,54200.0
2009-09-01 15:05:00,29.68,29.74,29.66,29.68,67200.0,21.2511,21.294,21.2367,21.2511,67200.0
2009-09-01 15:10:00,29.68,29.75,29.68,29.71,41000.0,21.2511,21.3012,21.2511,21.2725,41000.0
2009-09-01 15:15:00,29.72,29.75,29.72,29.75,77600.0,21.2797,21.3012,21.2797,21.3012,77600.0
2009-09-01 15:20:00,29.75,29.77,29.72,29.73,136800.0,21.3012,21.3155,21.2797,21.2869,136800.0
2009-09-01 15:25:00,29.73,29.75,29.63,29.67,125200.0,21.2869,21.3012,21.2153,21.2439,125200.0
2009-09-01 15:30:00,29.68,29.7,29.63,29.68,123200.0,21.2511,21.2654,21.2153,21.2511,123200.0
2009-09-01 15:35:00,29.68,29.68,29.62,29.65,75800.0,21.2511,21.2511,21.2081,21.2296,75800.0
2009-09-01 15:40:00,29.65,29.67,29.59,29.61,194400.0,21.2296,21.2439,21.1866,21.2009,194400.0
2009-09-01 15:45:00,29.62,29.63,29.54,29.56,173200.0,21.2081,21.2153,21.1508,21.1651,173200.0
2009-09-01 15:50:00,29.56,29.7,29.53,29.69,302800.0,21.1651,21.2654,21.1437,21.2582,302800.0
2009-09-01 15:55:00,29.69,29.73,29.61,29.64,332400.0,21.2582,21.2869,21.2009,21.2224,332400.0
2009-09-02 09:30:00,29.44,29.58,29.28,29.43,281200.0,21.0792,21.1795,20.9647,21.0721,281200.0
2009-09-02 09:35:00,29.45,29.5,29.38,29.38,217000.0,21.0864,21.1222,21.0363,21.0363,217000.0
2009-09-02 09:40:00,29.38,29.48,29.32,29.42,127000.0,21.0363,21.1079,20.9933,21.0649,127000.0
2009-09-02 09:45:00,29.42,29.53,29.42,29.49,96400.0,21.0649,21.1437,21.0649,21.115,96400.0
2009-09-02 09:50:00,29.5,29.67,29.5,29.63,83400.0,21.1222,21.2439,21.1222,21.2153,83400.0
2009-09-02 09:55:00,29.61,29.61,29.48,29.5,48000.0,21.2009,21.2009,21.1079,21.1222,48000.0
2009-09-02 10:00:00,29.5,29.64,29.43,29.5,148800.0,21.1222,21.2224,21.0721,21.1222,148800.0
2009-09-02 10:05:00,29.5,29.64,29.5,29.56,90200.0,21.1222,21.2224,21.1222,21.1651,90200.0
2009-09-02 10:10:00,29.57,29.64,29.57,29.57,41400.0,21.1723,21.2224,21.1723,21.1723,41400.0
2009-09-02 10:15:00,29.56,29.56,29.5,29.53,86400.0,21.1651,21.1651,21.1222,21.1437,86400.0
2009-09-02 10:20:00,29.53,29.53,29.44,29.5,170200.0,21.1437,21.1437,21.0792,21.1222,170200.0
2009-09-02 10:25:00,29.5,29.5,29.47,29.48,152600.0,21.1222,21.1222,21.1007,21.1079,152600.0
2009-09-02 10:30:00,29.48,29.54,29.46,29.5,185400.0,21.1079,21.1508,21.0935,21.1222,185400.0
2009-09-02 10:35:00,29.49,29.61,29.49,29.59,103600.0,21.115,21.2009,21.115,21.1866,103600.0
2009-09-02 10:40:00,29.59,29.69,29.56,29.64,49800.0,21.1866,21.2582,21.1651,21.2224,49800.0
2009-09-02 10:45:00,29.63,29.67,29.62,29.65,19200.0,21.2153,21.2439,21.2081,21.2296,19200.0
2009-09-02 10:50:00,29.64,29.68,29.6,29.68,65000.0,21.2224,21.2511,21.1938,21.2511,65000.0
2009-09-02 10:55:00,29.67,29.8,29.67,29.78,69200.0,21.2439,21.337,21.2439,21.3227,69200.0
2009-09-02 11:00:00,29.77,29.77,29.69,29.71,30800.0,21.3155,21.3155,21.2582,21.2725,30800.0
2009-09-02 11:05:00,29.72,29.73,29.59,29.59,77400.0,21.2797,21.2869,21.1866,21.1866,77400.0
2009-09-02 11:10:00,29.59,29.66,29.57,29.64,39600.0,21.1866,21.2367,21.1723,21.2224,39600.0
2009-09-02 11:15:00,29.63,29.71,29.61,29.67,40800.0,21.2153,21.2725,21.2009,21.2439,40800.0
2009-09-02 11:20:00,29.66,29.71,29.66,29.68,25400.0,21.2367,21.2725,21.2367,21.2511,25400.0
2009-09-02 11:25:00,29.69,29.73,29.67,29.7,39000.0,21.2582,21.2869,21.2439,21.2654,39000.0
2009-09-02 11:30:00,29.7,29.77,29.67,29.72,39200.0,21.2654,21.3155,21.2439,21.2797,39200.0
2009-09-02 11:35:00,29.73,29.75,29.68,29.74,25400.0,21.2869,21.3012,21.2511,21.294,25400.0
2009-09-02 11:40:00,29.75,29.78,29.69,29.7,19800.0,21.3012,21.3227,21.2582,21.2654,19800.0
2009-09-02 11:45:00,29.7,29.71,29.67,29.7,22400.0,21.2654,21.2725,21.2439,21.2654,22400.0
2009-09-02 11:50:00,29.71,29.77,29.7,29.73,23400.0,21.2725,21.3155,21.2654,21.2869,23400.0
2009-09-02 11:55:00,29.73,29.73,29.63,29.63,28600.0,21.2869,21.2869,21.2153,21.2153,28600.0
2009-09-02 12:00:00,29.64,29.68,29.54,29.57,54800.0,21.2224,21.2511,21.1508,21.1723,54800.0
2009-09-02 12:05:00,29.58,29.61,29.56,29.61,24400.0,21.1795,21.2009,21.1651,21.2009,24400.0
2009-09-02 12:10:00,29.61,29.68,29.57,29.58,47800.0,21.2009,21.2511,21.1723,21.1795,47800.0
2009-09-02 12:15:00,29.57,29.61,29.57,29.59,34200.0,21.1723,21.2009,21.1723,21.1866,34200.0
2009-09-02 12:20:00,29.59,29.66,29.58,29.64,30200.0,21.1866,21.2367,21.1795,21.2224,30200.0
2009-09-02 12:25:00,29.63,29.64,29.59,29.6,46000.0,21.2153,21.2224,21.1866,21.1938,46000.0
2009-09-02 12:30:00,29.6,29.62,29.58,29.58,22600.0,21.1938,21.2081,21.1795,21.1795,22600.0
2009-09-02 12:35:00,29.58,29.6,29.57,29.57,57000.0,21.1795,21.1938,21.1723,21.1723,57000.0
2009-09-02 12:40:00,29.58,29.59,29.55,29.56,182600.0,21.1795,21.1866,21.158,21.1651,182600.0
2009-09-02 12:45:00,29.56,29.58,29.56,29.56,27200.0,21.1651,21.1795,21.1651,21.1651,27200.0
2009-09-02 12:50:00,29.56,29.56,29.5,29.5,40600.0,21.1651,21.1651,21.1222,21.1222,40600.0
2009-09-02 12:55:00,29.5,29.55,29.5,29.52,47200.0,21.1222,21.158,21.1222,21.1365,47200.0
2009-09-02 13:00:00,29.52,29.54,29.49,29.5,39200.0,21.1365,21.1508,21.115,21.1222,39200.0
2009-09-02 13:05:00,29.5,29.52,29.47,29.51,60000.0,21.1222,21.1365,21.1007,21.1293,60000.0
2009-09-02 13:10:00,29.52,29.52,29.49,29.5,13400.0,21.1365,21.1365,21.115,21.1222,13400.0
2009-09-02 13:15:00,29.51,29.55,29.5,29.54,25200.0,21.1293,21.158,21.1222,21.1508,25200.0
2009-09-02 13:20:00,29.53,29.58,29.5,29.58,35000.0,21.1437,21.1795,21.1222,21.1795,35000.0
2009-09-02 13:25:00,29.58,29.58,29.54,29.55,22000.0,21.1795,21.1795,21.1508,21.158,22000.0
2009-09-02 13:30:00,29.54,29.55,29.5,29.5,17600.0,21.1508,21.158,21.1222,21.1222,17600.0
2009-09-02 13:35:00,29.51,29.56,29.5,29.52,30600.0,21.1293,21.1651,21.1222,21.1365,30600.0
2009-09-02 13:40:00,29.52,29.54,29.49,29.52,39600.0,21.1365,21.1508,21.115,21.1365,39600.0
2009-09-02 13:45:00,29.52,29.53,29.5,29.5,25400.0,21.1365,21.1437,21.1222,21.1222,25400.0
2009-09-02 13:50:00,29.5,29.51,29.47,29.49,43400.0,21.1222,21.1293,21.1007,21.115,43400.0
2009-09-02 13:55:00,29.49,29.5,29.43,29.48,109400.0,21.115,21.1222,21.0721,21.1079,109400.0
2009-09-02 14:00:00,29.47,29.53,29.45,29.48,72000.0,21.1007,21.1437,21.0864,21.1079,72000.0
2009-09-02 14:05:00,29.49,29.53,29.46,29.5,73400.0,21.115,21.1437,21.0935,21.1222,73400.0
2009-09-02 14:10:00,29.51,29.56,29.5,29.52,30800.0,21.1293,21.1651,21.1222,21.1365,30800.0
2009-09-02 14:15:00,29.53,29.56,29.5,29.53,24800.0,21.1437,21.1651,21.1222,21.1437,24800.0
2009-09-02 14:20:00,29.53,29.53,29.5,29.5,23000.0,21.1437,21.1437,21.1222,21.1222,23000.0
2009-09-02 14:25:00,29.51,29.53,29.49,29.51,52600.0,21.1293,21.1437,21.115,21.1293,52600.0
2009-09-02 14:30:00,29.52,29.6,29.5,29.59,31800.0,21.1365,21.1938,21.1222,21.1866,31800.0
2009-09-02 14:35:00,29.59,29.59,29.53,29.54,50400.0,21.1866,21.1866,21.1437,21.1508,50400.0
2009-09-02 14:40:00,29.55,29.58,29.51,29.53,44600.0,21.158,21.1795,21.1293,21.1437,44600.0
2009-09-02 14:45:00,29.54,29.54,29.5,29.53,29800.0,21.1508,21.1508,21.1222,21.1437,29800.0
2009-09-02 14:50:00,29.53,29.57,29.52,29.54,37600.0,21.1437,21.1723,21.1365,21.1508,37600.0
2009-09-02 14:55:00,29.55,29.57,29.52,29.54,37400.0,21.158,21.1723,21.1365,21.1508,37400.0
2009-09-02 15:00:00,29.53,29.54,29.48,29.48,56400.0,21.1437,21.1508,21.1079,21.1079,56400.0
2009-09-02 15:05:00,29.5,29.53,29.5,29.52,60200.0,21.1222,21.1437,21.1222,21.1365,60200.0
2009-09-02 15:10:00,29.52,29.54,29.49,29.53,45600.0,21.1365,21.1508,21.115,21.1437,45600.0
2009-09-02 15:15:00,29.53,29.59,29.53,29.58,135000.0,21.1437,21.1866,21.1437,21.1795,135000.0
2009-09-02 15:20:00,29.58,29.59,29.52,29.53,92800.0,21.1795,21.1866,21.1365,21.1437,92800.0
2009-09-02 15:25:00,29.53,29.54,29.5,29.52,65800.0,21.1437,21.1508,21.1222,21.1365,65800.0
2009-09-02 15:30:00,29.52,29.55,29.51,29.53,58600.0,21.1365,21.158,21.1293,21.1437,58600.0
2009-09-02 15:35:00,29.53,29.57,29.52,29.57,62200.0,21.1437,21.1723,21.1365,21.1723,62200.0
2009-09-02 15:40:00,29.56,29.57,29.49,29.51,110400.0,21.1651,21.1723,21.115,21.1293,110400.0
2009-09-02 15:45:00,29.52,29.52,29.42,29.43,151600.0,21.1365,21.1365,21.0649,21.0721,151600.0
2009-09-02 15:50:00,29.43,29.47,29.39,29.4,239200.0,21.0721,21.1007,21.0434,21.0506,239200.0
2009-09-02 15:55:00,29.39,29.4,29.34,29.38,504400.0,21.0434,21.0506,21.0076,21.0363,504400.0
2009-09-03 09:30:00,29.42,29.62,29.42,29.51,404400.0,21.0649,21.2081,21.0649,21.1293,404400.0
2009-09-03 09:35:00,29.52,29.69,29.5,29.57,182800.0,21.1365,21.2582,21.1222,21.1723,182800.0
2009-09-03 09:40:00,29.57,29.57,29.36,29.5,92200.0,21.1723,21.1723,21.0219,21.1222,92200.0
2009-09-03 09:45:00,29.5,29.53,29.4,29.44,69800.0,21.1222,21.1437,21.0506,21.0792,69800.0
2009-09-03 09:50:00,29.44,29.51,29.43,29.45,49200.0,21.0792,21.1293,21.0721,21.0864,49200.0
2009-09-03 09:55:00,29.46,29.56,29.36,29.56,109400.0,21.0935,21.1651,21.0219,21.1651,109400.0
2009-09-03 10:00:00,29.56,29.68,29.47,29.5,189600.0,21.1651,21.2511,21.1007,21.1222,189600.0
2009-09-03 10:05:00,29.5,29.52,29.41,29.49,120800.0,21.1222,21.1365,21.0577,21.115,120800.0
2009-09-03 10:10:00,29.5,29.53,29.38,29.43,109600.0,21.1222,21.1437,21.0363,21.0721,109600.0
2009-09-03 10:15:00,29.44,29.44,29.25,29.31,87600.0,21.0792,21.0792,20.9432,20.9861,87600.0
2009-09-03 10:20:00,29.31,29.36,29.14,29.25,78800.0,20.9861,21.0219,20.8644,20.9432,78800.0
2009-09-03 10:25:00,29.26,29.43,29.21,29.43,91800.0,20.9503,21.0721,20.9145,21.0721,91800.0
2009-09-03 10:30:00,29.43,29.47,29.39,29.47,65400.0,21.0721,21.1007,21.0434,21.1007,65400.0
2009-09-03 10:35:00,29.47,29.52,29.43,29.49,121600.0,21.1007,21.1365,21.0721,21.115,121600.0
2009-09-03 10:40:00,29.5,29.54,29.4,29.44,88800.0,21.1222,21.1508,21.0506,21.0792,88800.0
2009-09-03 10:45:00,29.45,29.5,29.44,29.48,81400.0,21.0864,21.1222,21.0792,21.1079,81400.0
2009-09-03 10:50:00,29.48,29.51,29.46,29.51,44800.0,21.1079,21.1293,21.0935,21.1293,44800.0
2009-09-03 10:55:00,29.51,29.52,29.45,29.47,36800.0,21.1293,21.1365,21.0864,21.1007,36800.0
2009-09-03 11:00:00,29.47,29.55,29.47,29.52,84800.0,21.1007,21.158,21.1007,21.1365,84800.0
2009-09-03 11:05:00,29.52,29.55,29.52,29.55,99200.0,21.1365,21.158,21.1365,21.158,99200.0
2009-09-03 11:10:00,29.55,29.58,29.53,29.57,67600.0,21.158,21.1795,21.1437,21.1723,67600.0
2009-09-03 11:15:00,29.57,29.58,29.51,29.52,38800.0,21.1723,21.1795,21.1293,21.1365,38800.0
2009-09-03 11:20:00,29.52,29.57,29.49,29.51,104400.0,21.1365,21.1723,21.115,21.1293,104400.0
2009-09-03 11:25:00,29.51,29.54,29.49,29.51,65600.0,21.1293,21.1508,21.115,21.1293,65600.0
2009-09-03 11:30:00,29.5,29.57,29.5,29.52,143800.0,21.1222,21.1723,21.1222,21.1365,143800.0
2009-09-03 11:35:00,29.52,29.54,29.5,29.53,125000.0,21.1365,21.1508,21.1222,21.1437,125000.0
2009-09-03 11:40:00,29.52,29.55,29.52,29.53,149800.0,21.1365,21.158,21.1365,21.1437,149800.0
2009-09-03 11:45:00,29.54,29.58,29.54,29.58,145000.0,21.1508,21.1795,21.1508,21.1795,145000.0
2009-09-03 11:50:00,29.58,29.62,29.56,29.62,114400.0,21.1795,21.2081,21.1651,21.2081,114400.0
2009-09-03 11:55:00,29.61,29.75,29.61,29.75,191200.0,21.2009,21.3012,21.2009,21.3012,191200.0
2009-09-03 12:00:00,29.75,29.76,29.68,29.75,121600.0,21.3012,21.3083,21.2511,21.3012,121600.0
2009-09-03 12:05:00,29.75,29.78,29.72,29.73,78600.0,21.3012,21.3227,21.2797,21.2869,78600.0
2009-09-03 12:10:00,29.73,29.78,29.71,29.78,112000.0,21.2869,21.3227,21.2725,21.3227,112000.0
2009-09-03 12:15:00,29.77,29.79,29.77,29.77,43000.0,21.3155,21.3298,21.3155,21.3155,43000.0
2009-09-03 12:20:00,29.76,29.8,29.75,29.77,74400.0,21.3083,21.337,21.3012,21.3155,74400.0
2009-09-03 12:25:00,29.77,29.78,29.75,29.75,82600.0,21.3155,21.3227,21.3012,21.3012,82600.0
2009-09-03 12:30:00,29.75,29.79,29.74,29.79,79400.0,21.3012,21.3298,21.294,21.3298,79400.0
2009-09-03 12:35:00,29.8,29.87,29.77,29.86,112000.0,21.337,21.3871,21.3155,21.3799,112000.0
2009-09-03 12:40:00,29.86,29.91,29.86,29.91,42400.0,21.3799,21.4157,21.3799,21.4157,42400.0
2009-09-03 12:45:00,29.91,29.92,29.86,29.88,74000.0,21.4157,21.4229,21.3799,21.3943,74000.0
2009-09-03 12:50:00,29.86,29.87,29.85,29.86,58200.0,21.3799,21.3871,21.3728,21.3799,58200.0
2009-09-03 12:55:00,29.86,29.88,29.86,29.88,62200.0,21.3799,21.3943,21.3799,21.3943,62200.0
2009-09-03 13:00:00,29.87,29.91,29.87,29.88,181800.0,21.3871,21.4157,21.3871,21.3943,181800.0
2009-09-03 13:05:00,29.88,29.92,29.85,29.91,86600.0,21.3943,21.4229,21.3728,21.4157,86600.0
2009-09-03 13:10:00,29.92,29.94,29.83,29.85,140200.0,21.4229,21.4372,21.3585,21.3728,140200.0
2009-09-03 13:15:00,29.85,29.9,29.85,29.89,26800.0,21.3728,21.4086,21.3728,21.4014,26800.0
2009-09-03 13:20:00,29.88,29.88,29.87,29.88,97400.0,21.3943,21.3943,21.3871,21.3943,97400.0
2009-09-03 13:25:00,29.87,29.88,29.85,29.86,99200.0,21.3871,21.3943,21.3728,21.3799,99200.0
2009-09-03 13:30:00,29.86,29.9,29.86,29.87,98200.0,21.3799,21.4086,21.3799,21.3871,98200.0
2009-09-03 13:35:00,29.86,29.87,29.82,29.83,89800.0,21.3799,21.3871,21.3513,21.3585,89800.0
2009-09-03 13:40:00,29.83,29.85,29.82,29.84,60200.0,21.3585,21.3728,21.3513,21.3656,60200.0
2009-09-03 13:45:00,29.85,29.9,29.84,29.9,33000.0,21.3728,21.4086,21.3656,21.4086,33000.0
2009-09-03 13:50:00,29.9,29.96,29.89,29.93,85000.0,21.4086,21.4515,21.4014,21.4301,85000.0
2009-09-03 13:55:00,29.92,29.92,29.86,29.88,127200.0,21.4229,21.4229,21.3799,21.3943,127200.0
2009-09-03 14:00:00,29.88,29.89,29.86,29.89,45200.0,21.3943,21.4014,21.3799,21.4014,45200.0
2009-09-03 14:05:00,29.89,29.9,29.81,29.81,80800.0,21.4014,21.4086,21.3441,21.3441,80800.0
2009-09-03 14:10:00,29.81,29.82,29.78,29.79,75600.0,21.3441,21.3513,21.3227,21.3298,75600.0
2009-09-03 14:15:00,29.79,29.81,29.79,29.8,59400.0,21.3298,21.3441,21.3298,21.337,59400.0
2009-09-03 14:20:00,29.8,29.81,29.78,29.78,98400.0,21.337,21.3441,21.3227,21.3227,98400.0
2009-09-03 14:25:00,29.78,29.82,29.78,29.8,145000.0,21.3227,21.3513,21.3227,21.337,145000.0
2009-09-03 14:30:00,29.81,29.82,29.78,29.82,132400.0,21.3441,21.3513,21.3227,21.3513,132400.0
2009-09-03 14:35:00,29.82,29.83,29.8,29.81,60200.0,21.3513,21.3585,21.337,21.3441,60200.0
2009-09-03 14:40:00,29.8,29.82,29.79,29.81,43200.0,21.337,21.3513,21.3298,21.3441,43200.0
2009-09-03 14:45:00,29.81,29.87,29.8,29.85,58800.0,21.3441,21.3871,21.337,21.3728,58800.0
2009-09-03 14:50:00,29.85,29.86,29.83,29.83,82800.0,21.3728,21.3799,21.3585,21.3585,82800.0
2009-09-03 14:55:00,29.83,29.85,29.81,29.83,67400.0,21.3585,21.3728,21.3441,21.3585,67400.0
2009-09-03 15:00:00,29.84,29.86,29.83,29.83,108600.0,21.3656,21.3799,21.3585,21.3585,108600.0
2009-09-03 15:05:00,29.84,29.9,29.84,29.9,78800.0,21.3656,21.4086,21.3656,21.4086,78800.0
2009-09-03 15:10:00,29.9,29.97,29.9,29.97,76000.0,21.4086,21.4587,21.4086,21.4587,76000.0
2009-09-03 15:15:00,29.97,29.99,29.95,29.99,97800.0,21.4587,21.473,21.4444,21.473,97800.0
2009-09-03 15:20:00,29.99,30.09,29.99,30.08,79600.0,21.473,21.5446,21.473,21.5375,79600.0
2009-09-03 15:25:00,30.08,30.08,30.04,30.05,64600.0,21.5375,21.5375,21.5088,21.516,64600.0
2009-09-03 15:30:00,30.05,30.17,30.05,30.08,140600.0,21.516,21.6019,21.516,21.5375,140600.0
2009-09-03 15:35:00,30.08,30.14,30.08,30.13,143400.0,21.5375,21.5804,21.5375,21.5733,143400.0
2009-09-03 15:40:00,30.13,30.15,30.06,30.08,220000.0,21.5733,21.5876,21.5231,21.5375,220000.0
2009-09-03 15:45:00,30.08,30.09,30.06,30.09,243200.0,21.5375,21.5446,21.5231,21.5446,243200.0
2009-09-03 15:50:00,30.09,30.1,30.06,30.09,361400.0,21.5446,21.5518,21.5231,21.5446,361400.0
2009-09-03 15:55:00,30.1,30.1,30.0,30.0,958800.0,21.5518,21.5518,21.4802,21.4802,958800.0
2009-09-04 09:30:00,29.78,30.47,29.78,30.03,113800.0,21.3227,21.8167,21.3227,21.5017,113800.0
2009-09-04 09:35:00,30.05,30.23,30.04,30.17,147000.0,21.516,21.6449,21.5088,21.6019,147000.0
2009-09-04 09:40:00,30.16,30.4,30.16,30.33,184400.0,21.5947,21.7666,21.5947,21.7165,184400.0
2009-09-04 09:45:00,30.34,30.4,30.24,30.27,222200.0,21.7236,21.7666,21.652,21.6735,222200.0
2009-09-04 09:50:00,30.25,30.34,30.18,30.33,139400.0,21.6592,21.7236,21.6091,21.7165,139400.0
2009-09-04 09:55:00,30.34,30.38,30.26,30.27,85400.0,21.7236,21.7523,21.6663,21.6735,85400.0
2009-09-04 10:00:00,30.27,30.43,30.26,30.41,107800.0,21.6735,21.7881,21.6663,21.7737,107800.0
2009-09-04 10:05:00,30.41,30.48,30.38,30.48,49400.0,21.7737,21.8239,21.7523,21.8239,49400.0
2009-09-04 10:10:00,30.47,30.49,30.4,30.49,59400.0,21.8167,21.831,21.7666,21.831,59400.0
2009-09-04 10:15:00,30.49,30.61,30.46,30.49,85000.0,21.831,21.9169,21.8095,21.831,85000.0
2009-09-04 10:20:00,30.49,30.66,30.47,30.62,78000.0,21.831,21.9527,21.8167,21.9241,78000.0
2009-09-04 10:25:00,30.64,30.69,30.61,30.61,85200.0,21.9384,21.9742,21.9169,21.9169,85200.0
2009-09-04 10:30:00,30.6,30.63,30.53,30.6,59200.0,21.9098,21.9313,21.8597,21.9098,59200.0
2009-09-04 10:35:00,30.61,30.65,30.58,30.59,82200.0,21.9169,21.9456,21.8955,21.9026,82200.0
2009-09-04 10:40:00,30.59,30.63,30.58,30.59,90000.0,21.9026,21.9313,21.8955,21.9026,90000.0
2009-09-04 10:45:00,30.59,30.65,30.59,30.63,44800.0,21.9026,21.9456,21.9026,21.9313,44800.0
2009-09-04 10:50:00,30.63,30.67,30.63,30.67,44800.0,21.9313,21.9599,21.9313,21.9599,44800.0
2009-09-04 10:55:00,30.67,30.73,30.67,30.73,75800.0,21.9599,22.0029,21.9599,22.0029,75800.0
2009-09-04 11:00:00,30.74,30.74,30.59,30.61,127600.0,22.01,22.01,21.9026,21.9169,127600.0
2009-09-04 11:05:00,30.61,30.63,30.56,30.58,50200.0,21.9169,21.9313,21.8811,21.8955,50200.0
2009-09-04 11:10:00,30.58,30.62,30.54,30.6,39200.0,21.8955,21.9241,21.8668,21.9098,39200.0
2009-09-04 11:15:00,30.61,30.65,30.55,30.58,51400.0,21.9169,21.9456,21.874,21.8955,51400.0
2009-09-04 11:20:00,30.59,30.61,30.51,30.56,50000.0,21.9026,21.9169,21.8453,21.8811,50000.0
2009-09-04 11:25:00,30.55,30.57,30.51,30.55,65600.0,21.874,21.8883,21.8453,21.874,65600.0
2009-09-04 11:30:00,30.54,30.6,30.53,30.57,57400.0,21.8668,21.9098,21.8597,21.8883,57400.0
2009-09-04 11:35:00,30.56,30.65,30.56,30.62,54800.0,21.8811,21.9456,21.8811,21.9241,54800.0
2009-09-04 11:40:00,30.62,30.65,30.61,30.61,44600.0,21.9241,21.9456,21.9169,21.9169,44600.0
2009-09-04 11:45:00,30.61,30.65,30.61,30.64,40000.0,21.9169,21.9456,21.9169,21.9384,40000.0
2009-09-04 11:50:00,30.64,30.68,30.62,30.66,24800.0,21.9384,21.9671,21.9241,21.9527,24800.0
2009-09-04 11:55:00,30.67,30.74,30.65,30.74,29400.0,21.9599,22.01,21.9456,22.01,29400.0
2009-09-04 12:00:00,30.74,30.74,30.68,30.72,26000.0,22.01,22.01,21.9671,21.9957,26000.0
2009-09-04 12:05:00,30.72,30.88,30.71,30.83,60000.0,21.9957,22.1103,21.9885,22.0745,60000.0
2009-09-04 12:10:00,30.83,30.85,30.8,30.83,25400.0,22.0745,22.0888,22.053,22.0745,25400.0
2009-09-04 12:15:00,30.83,30.93,30.82,30.92,56600.0,22.0745,22.1461,22.0673,22.1389,56600.0
2009-09-04 12:20:00,30.92,30.96,30.91,30.94,76800.0,22.1389,22.1675,22.1317,22.1532,76800.0
2009-09-04 12:25:00,30.93,30.95,30.87,30.9,45000.0,22.1461,22.1604,22.1031,22.1246,45000.0
2009-09-04 12:30:00,30.9,30.92,30.85,30.88,41800.0,22.1246,22.1389,22.0888,22.1103,41800.0
2009-09-04 12:35:00,30.88,30.89,30.78,30.81,76000.0,22.1103,22.1174,22.0387,22.0601,76000.0
2009-09-04 12:40:00,30.81,30.86,30.78,30.85,98000.0,22.0601,22.0959,22.0387,22.0888,98000.0
2009-09-04 12:45:00,30.85,30.95,30.85,30.95,40800.0,22.0888,22.1604,22.0888,22.1604,40800.0
2009-09-04 12:50:00,30.95,31.03,30.94,31.01,98200.0,22.1604,22.2177,22.1532,22.2033,98200.0
2009-09-04 12:55:00,31.0,31.03,31.0,31.03,45800.0,22.1962,22.2177,22.1962,22.2177,45800.0
2009-09-04 13:00:00,31.04,31.05,31.0,31.02,69600.0,22.2248,22.232,22.1962,22.2105,69600.0
2009-09-04 13:05:00,31.03,31.07,31.0,31.02,67000.0,22.2177,22.2463,22.1962,22.2105,67000.0
2009-09-04 13:10:00,31.03,31.04,31.0,31.04,23200.0,22.2177,22.2248,22.1962,22.2248,23200.0
2009-09-04 13:15:00,31.04,31.13,31.03,31.1,65600.0,22.2248,22.2893,22.2177,22.2678,65600.0
2009-09-04 13:20:00,31.11,31.16,31.1,31.12,68200.0,22.2749,22.3107,22.2678,22.2821,68200.0
2009-09-04 13:25:00,31.12,31.16,31.11,31.16,65200.0,22.2821,22.3107,22.2749,22.3107,65200.0
2009-09-04 13:30:00,31.16,31.18,31.14,31.17,51800.0,22.3107,22.3251,22.2964,22.3179,51800.0
2009-09-04 13:35:00,31.17,31.17,31.14,31.15,87000.0,22.3179,22.3179,22.2964,22.3036,87000.0
2009-09-04 13:40:00,31.15,31.16,31.12,31.16,105200.0,22.3036,22.3107,22.2821,22.3107,105200.0
2009-09-04 13:45:00,31.15,31.15,31.12,31.14,105600.0,22.3036,22.3036,22.2821,22.2964,105600.0
2009-09-04 13:50:00,31.14,31.16,31.13,31.16,39800.0,22.2964,22.3107,22.2893,22.3107,39800.0
2009-09-04 13:55:00,31.15,31.2,31.14,31.14,56200.0,22.3036,22.3394,22.2964,22.2964,56200.0
2009-09-04 14:00:00,31.15,31.21,31.14,31.21,126400.0,22.3036,22.3465,22.2964,22.3465,126400.0
2009-09-04 14:05:00,31.22,31.22,31.16,31.16,47600.0,22.3537,22.3537,22.3107,22.3107,47600.0
2009-09-04 14:10:00,31.17,31.17,31.11,31.17,53600.0,22.3179,22.3179,22.2749,22.3179,53600.0
2009-09-04 14:15:00,31.17,31.2,31.14,31.2,56600.0,22.3179,22.3394,22.2964,22.3394,56600.0
2009-09-04 14:20:00,31.19,31.21,31.18,31.18,30200.0,22.3322,22.3465,22.3251,22.3251,30200.0
2009-09-04 14:25:00,31.18,31.18,31.04,31.05,37000.0,22.3251,22.3251,22.2248,22.232,37000.0
2009-09-04 14:30:00,31.04,31.07,31.02,31.03,47000.0,22.2248,22.2463,22.2105,22.2177,47000.0
2009-09-04 14:35:00,31.04,31.08,31.01,31.08,75600.0,22.2248,22.2535,22.2033,22.2535,75600.0
2009-09-04 14:40:00,31.07,31.08,31.03,31.05,32200.0,22.2463,22.2535,22.2177,22.232,32200.0
2009-09-04 14:45:00,31.05,31.08,31.02,31.03,31600.0,22.232,22.2535,22.2105,22.2177,31600.0
2009-09-04 14:50:00,31.02,31.07,31.02,31.04,46400.0,22.2105,22.2463,22.2105,22.2248,46400.0
2009-09-04 14:55:00,31.04,31.05,30.99,31.02,59400.0,22.2248,22.232,22.189,22.2105,59400.0
2009-09-04 15:00:00,31.02,31.03,31.0,31.0,59000.0,22.2105,22.2177,22.1962,22.1962,59000.0
2009-09-04 15:05:00,30.99,31.01,30.89,30.89,89800.0,22.189,22.2033,22.1174,22.1174,89800.0
2009-09-04 15:10:00,30.9,30.93,30.89,30.91,64200.0,22.1246,22.1461,22.1174,22.1317,64200.0
2009-09-04 15:15:00,30.91,30.97,30.91,30.94,72400.0,22.1317,22.1747,22.1317,22.1532,72400.0
2009-09-04 15:20:00,30.95,31.01,30.95,30.99,73600.0,22.1604,22.2033,22.1604,22.189,73600.0
2009-09-04 15:25:00,30.99,31.03,30.99,31.01,58600.0,22.189,22.2177,22.189,22.2033,58600.0
2009-09-04 15:30:00,31.01,31.05,30.99,31.04,180400.0,22.2033,22.232,22.189,22.2248,180400.0
2009-09-04 15:35:00,31.03,31.05,31.0,31.05,100600.0,22.2177,22.232,22.1962,22.232,100600.0
2009-09-04 15:40:00,31.05,31.11,31.04,31.06,205600.0,22.232,22.2749,22.2248,22.2391,205600.0
2009-09-04 15:45:00,31.06,31.09,31.03,31.05,203000.0,22.2391,22.2606,22.2177,22.232,203000.0
2009-09-04 15:50:00,31.05,31.08,30.98,30.98,252600.0,22.232,22.2535,22.1819,22.1819,252600.0
2009-09-04 15:55:00,30.98,31.04,30.97,31.03,440600.0,22.1819,22.2248,22.1747,22.2177,440600.0
2009-09-08 09:30:00,31.37,31.44,31.21,31.3,303200.0,22.4611,22.5112,22.3465,22.411,303200.0
2009-09-08 09:35:00,31.3,31.41,31.07,31.09,336000.0,22.411,22.4898,22.2463,22.2606,336000.0
2009-09-08 09:40:00,31.08,31.14,30.93,30.99,291800.0,22.2535,22.2964,22.1461,22.189,291800.0
2009-09-08 09:45:00,31.0,31.03,30.91,31.0,389400.0,22.1962,22.2177,22.1317,22.1962,389400.0
2009-09-08 09:50:00,31.0,31.05,30.98,31.05,205000.0,22.1962,22.232,22.1819,22.232,205000.0
2009-09-08 09:55:00,31.04,31.07,30.98,31.0,216800.0,22.2248,22.2463,22.1819,22.1962,216800.0
2009-09-08 10:00:00,31.0,31.1,30.98,31.06,149000.0,22.1962,22.2678,22.1819,22.2391,149000.0
2009-09-08 10:05:00,31.06,31.06,30.98,30.99,151800.0,22.2391,22.2391,22.1819,22.189,151800.0
2009-09-08 10:10:00,30.98,31.06,30.98,31.01,227000.0,22.1819,22.2391,22.1819,22.2033,227000.0
2009-09-08 10:15:00,31.0,31.05,30.99,31.0,108000.0,22.1962,22.232,22.189,22.1962,108000.0
2009-09-08 10:20:00,31.01,31.14,31.01,31.13,64600.0,22.2033,22.2964,22.2033,22.2893,64600.0
2009-09-08 10:25:00,31.13,31.13,31.05,31.09,80000.0,22.2893,22.2893,22.232,22.2606,80000.0
2009-09-08 10:30:00,31.11,31.14,31.07,31.11,74000.0,22.2749,22.2964,22.2463,22.2749,74000.0
2009-09-08 10:35:00,31.11,31.14,31.04,31.06,70600.0,22.2749,22.2964,22.2248,22.2391,70600.0
2009-09-08 10:40:00,31.05,31.1,31.05,31.08,95000.0,22.232,22.2678,22.232,22.2535,95000.0
2009-09-08 10:45:00,31.08,31.09,31.08,31.09,62600.0,22.2535,22.2606,22.2535,22.2606,62600.0
2009-09-08 10:50:00,31.09,31.09,31.02,31.04,99800.0,22.2606,22.2606,22.2105,22.2248,99800.0
2009-09-08 10:55:00,31.05,31.08,31.02,31.02,113600.0,22.232,22.2535,22.2105,22.2105,113600.0
2009-09-08 11:00:00,31.03,31.03,30.88,30.9,203000.0,22.2177,22.2177,22.1103,22.1246,203000.0
2009-09-08 11:05:00,30.9,30.96,30.89,30.93,90000.0,22.1246,22.1675,22.1174,22.1461,90000.0
2009-09-08 11:10:00,30.93,30.99,30.93,30.99,86800.0,22.1461,22.189,22.1461,22.189,86800.0
2009-09-08 11:15:00,30.99,31.0,30.97,30.98,55800.0,22.189,22.1962,22.1747,22.1819,55800.0
2009-09-08 11:20:00,30.97,31.03,30.97,31.01,55400.0,22.1747,22.2177,22.1747,22.2033,55400.0
2009-09-08 11:25:00,31.0,31.0,30.93,30.95,95600.0,22.1962,22.1962,22.1461,22.1604,95600.0
2009-09-08 11:30:00,30.96,30.97,30.94,30.95,69200.0,22.1675,22.1747,22.1532,22.1604,69200.0
2009-09-08 11:35:00,30.95,30.98,30.94,30.96,61400.0,22.1604,22.1819,22.1532,22.1675,61400.0
2009-09-08 11:40:00,30.97,30.97,30.92,30.95,80200.0,22.1747,22.1747,22.1389,22.1604,80200.0
2009-09-08 11:45:00,30.95,30.96,30.92,30.93,74800.0,22.1604,22.1675,22.1389,22.1461,74800.0
2009-09-08 11:50:00,30.93,30.95,30.91,30.94,92400.0,22.1461,22.1604,22.1317,22.1532,92400.0
2009-09-08 11:55:00,30.95,30.96,30.91,30.95,79200.0,22.1604,22.1675,22.1317,22.1604,79200.0
2009-09-08 12:00:00,30.96,30.96,30.93,30.95,53400.0,22.1675,22.1675,22.1461,22.1604,53400.0
2009-09-08 12:05:00,30.96,30.96,30.9,30.93,92800.0,22.1675,22.1675,22.1246,22.1461,92800.0
2009-09-08 12:10:00,30.93,30.96,30.93,30.93,50000.0,22.1461,22.1675,22.1461,22.1461,50000.0
2009-09-08 12:15:00,30.93,30.96,30.93,30.94,54000.0,22.1461,22.1675,22.1461,22.1532,54000.0
2009-09-08 12:20:00,30.95,30.95,30.92,30.95,49800.0,22.1604,22.1604,22.1389,22.1604,49800.0
2009-09-08 12:25:00,30.94,30.98,30.93,30.95,53800.0,22.1532,22.1819,22.1461,22.1604,53800.0
2009-09-08 12:30:00,30.96,30.96,30.92,30.94,45400.0,22.1675,22.1675,22.1389,22.1532,45400.0
2009-09-08 12:35:00,30.94,30.96,30.93,30.93,19200.0,22.1532,22.1675,22.1461,22.1461,19200.0
2009-09-08 12:40:00,30.93,30.98,30.93,30.97,38400.0,22.1461,22.1819,22.1461,22.1747,38400.0
2009-09-08 12:45:00,30.97,31.0,30.96,30.96,28800.0,22.1747,22.1962,22.1675,22.1675,28800.0
2009-09-08 12:50:00,30.95,30.97,30.95,30.95,27400.0,22.1604,22.1747,22.1604,22.1604,27400.0
2009-09-08 12:55:00,30.95,30.97,30.93,30.94,40800.0,22.1604,22.1747,22.1461,22.1532,40800.0
2009-09-08 13:00:00,30.94,30.95,30.93,30.94,39200.0,22.1532,22.1604,22.1461,22.1532,39200.0
2009-09-08 13:05:00,30.93,30.96,30.93,30.93,32600.0,22.1461,22.1675,22.1461,22.1461,32600.0
2009-09-08 13:10:00,30.93,30.93,30.9,30.9,69200.0,22.1461,22.1461,22.1246,22.1246,69200.0
2009-09-08 13:15:00,30.9,30.93,30.9,30.93,62600.0,22.1246,22.1461,22.1246,22.1461,62600.0
2009-09-08 13:20:00,30.93,30.93,30.93,30.93,35000.0,22.1461,22.1461,22.1461,22.1461,35000.0
2009-09-08 13:25:00,30.93,30.93,30.91,30.93,26200.0,22.1461,22.1461,22.1317,22.1461,26200.0
2009-09-08 13:30:00,30.93,30.93,30.92,30.92,24800.0,22.1461,22.1461,22.1389,22.1389,24800.0
2009-09-08 13:35:00,30.92,30.93,30.92,30.93,54600.0,22.1389,22.1461,22.1389,22.1461,54600.0
2009-09-08 13:40:00,30.93,30.98,30.93,30.97,77000.0,22.1461,22.1819,22.1461,22.1747,77000.0
2009-09-08 13:45:00,30.98,30.98,30.91,30.92,45600.0,22.1819,22.1819,22.1317,22.1389,45600.0
2009-09-08 13:50:00,30.92,30.95,30.91,30.95,31600.0,22.1389,22.1604,22.1317,22.1604,31600.0
2009-09-08 13:55:00,30.95,30.96,30.95,30.95,31800.0,22.1604,22.1675,22.1604,22.1604,31800.0
2009-09-08 14:00:00,30.95,30.95,30.92,30.93,46800.0,22.1604,22.1604,22.1389,22.1461,46800.0
2009-09-08 14:05:00,30.93,30.96,30.93,30.93,37800.0,22.1461,22.1675,22.1461,22.1461,37800.0
2009-09-08 14:10:00,30.93,30.94,30.9,30.93,57600.0,22.1461,22.1532,22.1246,22.1461,57600.0
2009-09-08 14:15:00,30.93,30.95,30.85,30.85,70200.0,22.1461,22.1604,22.0888,22.0888,70200.0
2009-09-08 14:20:00,30.85,30.88,30.8,30.85,107000.0,22.0888,22.1103,22.053,22.0888,107000.0
2009-09-08 14:25:00,30.84,30.87,30.82,30.86,48200.0,22.0816,22.1031,22.0673,22.0959,48200.0
2009-09-08 14:30:00,30.86,30.9,30.82,30.82,67200.0,22.0959,22.1246,22.0673,22.0673,67200.0
2009-09-08 14:35:00,30.82,30.87,30.82,30.87,56800.0,22.0673,22.1031,22.0673,22.1031,56800.0
2009-09-08 14:40:00,30.86,30.89,30.84,30.87,49200.0,22.0959,22.1174,22.0816,22.1031,49200.0
2009-09-08 14:45:00,30.87,30.87,30.8,30.84,130200.0,22.1031,22.1031,22.053,22.0816,130200.0
2009-09-08 14:50:00,30.84,30.86,30.8,30.82,117200.0,22.0816,22.0959,22.053,22.0673,117200.0
2009-09-08 14:55:00,30.83,30.85,30.81,30.83,150200.0,22.0745,22.0888,22.0601,22.0745,150200.0
2009-09-08 15:00:00,30.82,30.86,30.8,30.86,134800.0,22.0673,22.0959,22.053,22.0959,134800.0
2009-09-08 15:05:00,30.86,30.86,30.83,30.84,67200.0,22.0959,22.0959,22.0745,22.0816,67200.0
2009-09-08 15:10:00,30.83,30.85,30.83,30.84,49400.0,22.0745,22.0888,22.0745,22.0816,49400.0
2009-09-08 15:15:00,30.84,30.84,30.83,30.84,98800.0,22.0816,22.0816,22.0745,22.0816,98800.0
2009-09-08 15:20:00,30.84,30.87,30.83,30.87,92400.0,22.0816,22.1031,22.0745,22.1031,92400.0
2009-09-08 15:25:00,30.87,30.88,30.83,30.83,105400.0,22.1031,22.1103,22.0745,22.0745,105400.0
2009-09-08 15:30:00,30.83,30.87,30.83,30.87,130600.0,22.0745,22.1031,22.0745,22.1031,130600.0
2009-09-08 15:35:00,30.88,30.9,30.85,30.86,138800.0,22.1103,22.1246,22.0888,22.0959,138800.0
2009-09-08 15:40:00,30.86,30.9,30.85,30.87,203800.0,22.0959,22.1246,22.0888,22.1031,203800.0
2009-09-08 15:45:00,30.87,30.89,30.82,30.87,296400.0,22.1031,22.1174,22.0673,22.1031,296400.0
2009-09-08 15:50:00,30.87,30.9,30.86,30.86,298600.0,22.1031,22.1246,22.0959,22.0959,298600.0
2009-09-08 15:55:00,30.86,30.88,30.8,30.81,470600.0,22.0959,22.1103,22.053,22.0601,470600.0
2009-09-09 09:30:00,30.85,31.05,30.81,30.88,392000.0,22.0888,22.232,22.0601,22.1103,392000.0
2009-09-09 09:35:00,30.86,30.97,30.81,30.85,201800.0,22.0959,22.1747,22.0601,22.0888,201800.0
2009-09-09 09:40:00,30.86,31.0,30.85,30.93,66200.0,22.0959,22.1962,22.0888,22.1461,66200.0
2009-09-09 09:45:00,30.95,31.0,30.9,30.92,73200.0,22.1604,22.1962,22.1246,22.1389,73200.0
2009-09-09 09:50:00,30.9,31.05,30.89,31.01,79200.0,22.1246,22.232,22.1174,22.2033,79200.0
2009-09-09 09:55:00,31.04,31.04,30.98,31.0,72000.0,22.2248,22.2248,22.1819,22.1962,72000.0
2009-09-09 10:00:00,31.01,31.12,31.0,31.08,141200.0,22.2033,22.2821,22.1962,22.2535,141200.0
2009-09-09 10:05:00,31.09,31.18,31.09,31.15,64000.0,22.2606,22.3251,22.2606,22.3036,64000.0
2009-09-09 10:10:00,31.16,31.17,31.06,31.13,63800.0,22.3107,22.3179,22.2391,22.2893,63800.0
2009-09-09 10:15:00,31.13,31.24,31.13,31.21,89000.0,22.2893,22.368,22.2893,22.3465,89000.0
2009-09-09 10:20:00,31.21,31.28,31.19,31.25,129800.0,22.3465,22.3967,22.3322,22.3752,129800.0
2009-09-09 10:25:00,31.25,31.28,31.21,31.25,69600.0,22.3752,22.3967,22.3465,22.3752,69600.0
2009-09-09 10:30:00,31.25,31.28,31.24,31.27,77000.0,22.3752,22.3967,22.368,22.3895,77000.0
2009-09-09 10:35:00,31.25,31.33,31.25,31.31,102400.0,22.3752,22.4325,22.3752,22.4181,102400.0
2009-09-09 10:40:00,31.31,31.43,31.29,31.43,118600.0,22.4181,22.5041,22.4038,22.5041,118600.0
2009-09-09 10:45:00,31.43,31.46,31.37,31.41,152400.0,22.5041,22.5256,22.4611,22.4898,152400.0
2009-09-09 10:50:00,31.4,31.42,31.38,31.4,59400.0,22.4826,22.4969,22.4683,22.4826,59400.0
2009-09-09 10:55:00,31.41,31.43,31.39,31.41,43400.0,22.4898,22.5041,22.4754,22.4898,43400.0
2009-09-09 11:00:00,31.41,31.49,31.39,31.49,78000.0,22.4898,22.547,22.4754,22.547,78000.0
2009-09-09 11:05:00,31.48,31.49,31.4,31.4,103800.0,22.5399,22.547,22.4826,22.4826,103800.0
2009-09-09 11:10:00,31.41,31.43,31.37,31.4,80200.0,22.4898,22.5041,22.4611,22.4826,80200.0
2009-09-09 11:15:00,31.41,31.44,31.39,31.41,112800.0,22.4898,22.5112,22.4754,22.4898,112800.0
2009-09-09 11:20:00,31.41,31.45,31.4,31.45,69800.0,22.4898,22.5184,22.4826,22.5184,69800.0
2009-09-09 11:25:00,31.45,31.49,31.44,31.47,57800.0,22.5184,22.547,22.5112,22.5327,57800.0
2009-09-09 11:30:00,31.46,31.54,31.46,31.5,118800.0,22.5256,22.5828,22.5256,22.5542,118800.0
2009-09-09 11:35:00,31.5,31.57,31.49,31.57,47400.0,22.5542,22.6043,22.547,22.6043,47400.0
2009-09-09 11:40:00,31.56,31.56,31.48,31.5,108200.0,22.5972,22.5972,22.5399,22.5542,108200.0
2009-09-09 11:45:00,31.5,31.5,31.45,31.49,132400.0,22.5542,22.5542,22.5184,22.547,132400.0
2009-09-09 11:50:00,31.49,31.55,31.48,31.51,77000.0,22.547,22.59,22.5399,22.5614,77000.0
2009-09-09 11:55:00,31.52,31.55,31.5,31.55,55000.0,22.5685,22.59,22.5542,22.59,55000.0
2009-09-09 12:00:00,31.55,31.6,31.54,31.59,42400.0,22.59,22.6258,22.5828,22.6186,42400.0
2009-09-09 12:05:00,31.59,31.62,31.57,31.61,88800.0,22.6186,22.6401,22.6043,22.633,88800.0
2009-09-09 12:10:00,31.6,31.63,31.6,31.61,45200.0,22.6258,22.6473,22.6258,22.633,45200.0
2009-09-09 12:15:00,31.61,31.64,31.61,31.63,39600.0,22.633,22.6544,22.633,22.6473,39600.0
2009-09-09 12:20:00,31.63,31.66,31.59,31.59,66200.0,22.6473,22.6688,22.6186,22.6186,66200.0
2009-09-09 12:25:00,31.59,31.6,31.55,31.58,40800.0,22.6186,22.6258,22.59,22.6115,40800.0
2009-09-09 12:30:00,31.57,31.59,31.54,31.55,43600.0,22.6043,22.6186,22.5828,22.59,43600.0
2009-09-09 12:35:00,31.56,31.57,31.54,31.55,38400.0,22.5972,22.6043,22.5828,22.59,38400.0
2009-09-09 12:40:00,31.55,31.55,31.52,31.53,52800.0,22.59,22.59,22.5685,22.5757,52800.0
2009-09-09 12:45:00,31.52,31.54,31.52,31.53,46200.0,22.5685,22.5828,22.5685,22.5757,46200.0
2009-09-09 12:50:00,31.53,31.54,31.5,31.54,112400.0,22.5757,22.5828,22.5542,22.5828,112400.0
2009-09-09 12:55:00,31.54,31.58,31.53,31.58,49000.0,22.5828,22.6115,22.5757,22.6115,49000.0
2009-09-09 13:00:00,31.57,31.58,31.53,31.55,42800.0,22.6043,22.6115,22.5757,22.59,42800.0
2009-09-09 13:05:00,31.55,31.58,31.51,31.53,85200.0,22.59,22.6115,22.5614,22.5757,85200.0
2009-09-09 13:10:00,31.53,31.56,31.52,31.54,24600.0,22.5757,22.5972,22.5685,22.5828,24600.0
2009-09-09 13:15:00,31.55,31.58,31.53,31.57,89600.0,22.59,22.6115,22.5757,22.6043,89600.0
2009-09-09 13:20:00,31.58,31.61,31.54,31.59,90600.0,22.6115,22.633,22.5828,22.6186,90600.0
2009-09-09 13:25:00,31.59,31.61,31.55,31.55,54200.0,22.6186,22.633,22.59,22.59,54200.0
2009-09-09 13:30:00,31.55,31.56,31.53,31.55,30400.0,22.59,22.5972,22.5757,22.59,30400.0
2009-09-09 13:35:00,31.55,31.56,31.54,31.54,21800.0,22.59,22.5972,22.5828,22.5828,21800.0
2009-09-09 13:40:00,31.54,31.55,31.52,31.54,23400.0,22.5828,22.59,22.5685,22.5828,23400.0
2009-09-09 13:45:00,31.54,31.59,31.54,31.57,41200.0,22.5828,22.6186,22.5828,22.6043,41200.0
2009-09-09 13:50:00,31.57,31.59,31.54,31.55,30000.0,22.6043,22.6186,22.5828,22.59,30000.0
2009-09-09 13:55:00,31.55,31.55,31.43,31.44,68000.0,22.59,22.59,22.5041,22.5112,68000.0
2009-09-09 14:00:00,31.45,31.53,31.45,31.46,64600.0,22.5184,22.5757,22.5184,22.5256,64600.0
2009-09-09 14:05:00,31.48,31.49,31.39,31.4,66800.0,22.5399,22.547,22.4754,22.4826,66800.0
2009-09-09 14:10:00,31.4,31.4,31.24,31.26,127800.0,22.4826,22.4826,22.368,22.3823,127800.0
2009-09-09 14:15:00,31.25,31.31,31.16,31.18,181200.0,22.3752,22.4181,22.3107,22.3251,181200.0
2009-09-09 14:20:00,31.17,31.2,31.11,31.18,97200.0,22.3179,22.3394,22.2749,22.3251,97200.0
2009-09-09 14:25:00,31.18,31.2,31.16,31.18,40200.0,22.3251,22.3394,22.3107,22.3251,40200.0
2009-09-09 14:30:00,31.17,31.25,31.15,31.24,89800.0,22.3179,22.3752,22.3036,22.368,89800.0
2009-09-09 14:35:00,31.24,31.25,31.16,31.17,57600.0,22.368,22.3752,22.3107,22.3179,57600.0
2009-09-09 14:40:00,31.17,31.18,31.09,31.11,63600.0,22.3179,22.3251,22.2606,22.2749,63600.0
2009-09-09 14:45:00,31.11,31.13,31.08,31.11,48600.0,22.2749,22.2893,22.2535,22.2749,48600.0
2009-09-09 14:50:00,31.1,31.11,31.0,31.03,103200.0,22.2678,22.2749,22.1962,22.2177,103200.0
2009-09-09 14:55:00,31.03,31.06,31.02,31.04,70600.0,22.2177,22.2391,22.2105,22.2248,70600.0
2009-09-09 15:00:00,31.05,31.1,31.03,31.09,85000.0,22.232,22.2678,22.2177,22.2606,85000.0
2009-09-09 15:05:00,31.09,31.11,31.05,31.1,60600.0,22.2606,22.2749,22.232,22.2678,60600.0
2009-09-09 15:10:00,31.09,31.18,31.09,31.15,96400.0,22.2606,22.3251,22.2606,22.3036,96400.0
2009-09-09 15:15:00,31.15,31.15,31.1,31.11,91800.0,22.3036,22.3036,22.2678,22.2749,91800.0
2009-09-09 15:20:00,31.11,31.15,31.1,31.15,67000.0,22.2749,22.3036,22.2678,22.3036,67000.0
2009-09-09 15:25:00,31.15,31.18,31.11,31.13,77000.0,22.3036,22.3251,22.2749,22.2893,77000.0
2009-09-09 15:30:00,31.13,31.14,31.0,31.03,229200.0,22.2893,22.2964,22.1962,22.2177,229200.0
2009-09-09 15:35:00,31.02,31.08,31.0,31.08,117400.0,22.2105,22.2535,22.1962,22.2535,117400.0
2009-09-09 15:40:00,31.08,31.14,31.06,31.09,288000.0,22.2535,22.2964,22.2391,22.2606,288000.0
2009-09-09 15:45:00,31.09,31.18,31.08,31.17,293400.0,22.2606,22.3251,22.2535,22.3179,293400.0
2009-09-09 15:50:00,31.17,31.2,31.09,31.09,349000.0,22.3179,22.3394,22.2606,22.2606,349000.0
2009-09-09 15:55:00,31.09,31.13,31.05,31.13,513600.0,22.2606,22.2893,22.232,22.2893,513600.0
2009-09-10 09:30:00,31.32,31.33,31.0,31.18,130200.0,22.4253,22.4325,22.1962,22.3251,130200.0
2009-09-10 09:35:00,31.17,31.25,31.15,31.2,101400.0,22.3179,22.3752,22.3036,22.3394,101400.0
2009-09-10 09:40:00,31.17,31.38,31.14,31.19,146000.0,22.3179,22.4683,22.2964,22.3322,146000.0
2009-09-10 09:45:00,31.18,31.18,31.07,31.18,124800.0,22.3251,22.3251,22.2463,22.3251,124800.0
2009-09-10 09:50:00,31.18,31.3,31.14,31.3,63200.0,22.3251,22.411,22.2964,22.411,63200.0
2009-09-10 09:55:00,31.3,31.38,31.26,31.31,74200.0,22.411,22.4683,22.3823,22.4181,74200.0
2009-09-10 10:00:00,31.32,31.46,31.32,31.38,68000.0,22.4253,22.5256,22.4253,22.4683,68000.0
2009-09-10 10:05:00,31.38,31.38,31.25,31.32,59600.0,22.4683,22.4683,22.3752,22.4253,59600.0
2009-09-10 10:10:00,31.33,31.5,31.33,31.44,106400.0,22.4325,22.5542,22.4325,22.5112,106400.0
2009-09-10 10:15:00,31.45,31.49,31.4,31.48,84600.0,22.5184,22.547,22.4826,22.5399,84600.0
2009-09-10 10:20:00,31.48,31.48,31.35,31.42,151000.0,22.5399,22.5399,22.4468,22.4969,151000.0
2009-09-10 10:25:00,31.42,31.48,31.41,31.48,70600.0,22.4969,22.5399,22.4898,22.5399,70600.0
2009-09-10 10:30:00,31.47,31.53,31.46,31.5,82600.0,22.5327,22.5757,22.5256,22.5542,82600.0
2009-09-10 10:35:00,31.5,31.63,31.5,31.59,109000.0,22.5542,22.6473,22.5542,22.6186,109000.0
2009-09-10 10:40:00,31.6,31.67,31.57,31.65,205400.0,22.6258,22.6759,22.6043,22.6616,205400.0
2009-09-10 10:45:00,31.65,31.66,31.6,31.64,99400.0,22.6616,22.6688,22.6258,22.6544,99400.0
2009-09-10 10:50:00,31.63,31.74,31.63,31.71,118200.0,22.6473,22.726,22.6473,22.7046,118200.0
2009-09-10 10:55:00,31.7,31.76,31.68,31.75,51800.0,22.6974,22.7404,22.6831,22.7332,51800.0
2009-09-10 11:00:00,31.77,31.78,31.69,31.73,49400.0,22.7475,22.7547,22.6902,22.7189,49400.0
2009-09-10 11:05:00,31.74,31.82,31.72,31.75,63000.0,22.726,22.7833,22.7117,22.7332,63000.0
2009-09-10 11:10:00,31.75,31.75,31.67,31.67,31800.0,22.7332,22.7332,22.6759,22.6759,31800.0
2009-09-10 11:15:00,31.66,31.66,31.57,31.59,55400.0,22.6688,22.6688,22.6043,22.6186,55400.0
2009-09-10 11:20:00,31.59,31.65,31.57,31.61,52400.0,22.6186,22.6616,22.6043,22.633,52400.0
2009-09-10 11:25:00,31.62,31.64,31.57,31.61,55600.0,22.6401,22.6544,22.6043,22.633,55600.0
2009-09-10 11:30:00,31.59,31.61,31.57,31.59,80400.0,22.6186,22.633,22.6043,22.6186,80400.0
2009-09-10 11:35:00,31.59,31.71,31.59,31.71,92000.0,22.6186,22.7046,22.6186,22.7046,92000.0
2009-09-10 11:40:00,31.7,31.72,31.65,31.72,127000.0,22.6974,22.7117,22.6616,22.7117,127000.0
2009-09-10 11:45:00,31.72,31.8,31.72,31.78,63600.0,22.7117,22.769,22.7117,22.7547,63600.0
2009-09-10 11:50:00,31.77,31.77,31.67,31.72,86000.0,22.7475,22.7475,22.6759,22.7117,86000.0
2009-09-10 11:55:00,31.7,31.78,31.7,31.78,80000.0,22.6974,22.7547,22.6974,22.7547,80000.0
2009-09-10 12:00:00,31.78,31.84,31.75,31.75,241800.0,22.7547,22.7976,22.7332,22.7332,241800.0
2009-09-10 12:05:00,31.75,31.78,31.75,31.76,26800.0,22.7332,22.7547,22.7332,22.7404,26800.0
2009-09-10 12:10:00,31.75,31.76,31.71,31.74,41400.0,22.7332,22.7404,22.7046,22.726,41400.0
2009-09-10 12:15:00,31.74,31.76,31.71,31.72,33000.0,22.726,22.7404,22.7046,22.7117,33000.0
2009-09-10 12:20:00,31.72,31.77,31.69,31.76,46800.0,22.7117,22.7475,22.6902,22.7404,46800.0
2009-09-10 12:25:00,31.77,31.79,31.76,31.78,24400.0,22.7475,22.7618,22.7404,22.7547,24400.0
2009-09-10 12:30:00,31.77,31.84,31.77,31.82,26600.0,22.7475,22.7976,22.7475,22.7833,26600.0
2009-09-10 12:35:00,31.81,31.82,31.79,31.82,21800.0,22.7762,22.7833,22.7618,22.7833,21800.0
2009-09-10 12:40:00,31.83,31.88,31.82,31.85,84000.0,22.7905,22.8263,22.7833,22.8048,84000.0
2009-09-10 12:45:00,31.84,31.91,31.84,31.88,53200.0,22.7976,22.8478,22.7976,22.8263,53200.0
2009-09-10 12:50:00,31.88,31.91,31.87,31.89,21600.0,22.8263,22.8478,22.8191,22.8334,21600.0
2009-09-10 12:55:00,31.89,31.89,31.84,31.85,26200.0,22.8334,22.8334,22.7976,22.8048,26200.0
2009-09-10 13:00:00,31.84,31.88,31.8,31.86,54000.0,22.7976,22.8263,22.769,22.812,54000.0
2009-09-10 13:05:00,31.88,31.95,31.86,31.89,72400.0,22.8263,22.8764,22.812,22.8334,72400.0
2009-09-10 13:10:00,31.89,31.92,31.85,31.9,24400.0,22.8334,22.8549,22.8048,22.8406,24400.0
2009-09-10 13:15:00,31.89,31.98,31.89,31.96,58200.0,22.8334,22.8979,22.8334,22.8836,58200.0
2009-09-10 13:20:00,31.95,31.98,31.93,31.96,71400.0,22.8764,22.8979,22.8621,22.8836,71400.0
2009-09-10 13:25:00,31.95,31.95,31.89,31.92,31400.0,22.8764,22.8764,22.8334,22.8549,31400.0
2009-09-10 13:30:00,31.91,31.93,31.87,31.89,41000.0,22.8478,22.8621,22.8191,22.8334,41000.0
2009-09-10 13:35:00,31.89,31.92,31.86,31.92,34400.0,22.8334,22.8549,22.812,22.8549,34400.0
2009-09-10 13:40:00,31.92,31.96,31.89,31.91,39400.0,22.8549,22.8836,22.8334,22.8478,39400.0
2009-09-10 13:45:00,31.91,32.0,31.91,31.97,49400.0,22.8478,22.9122,22.8478,22.8907,49400.0
2009-09-10 13:50:00,31.97,32.08,31.96,32.02,82400.0,22.8907,22.9695,22.8836,22.9265,82400.0
2009-09-10 13:55:00,32.02,32.07,32.01,32.01,74000.0,22.9265,22.9623,22.9194,22.9194,74000.0
2009-09-10 14:00:00,32.01,32.06,31.99,32.0,45800.0,22.9194,22.9552,22.905,22.9122,45800.0
2009-09-10 14:05:00,32.0,32.0,31.95,31.95,42400.0,22.9122,22.9122,22.8764,22.8764,42400.0
2009-09-10 14:10:00,31.96,31.97,31.92,31.92,27000.0,22.8836,22.8907,22.8549,22.8549,27000.0
2009-09-10 14:15:00,31.93,31.99,31.92,31.97,23600.0,22.8621,22.905,22.8549,22.8907,23600.0
2009-09-10 14:20:00,31.97,31.99,31.93,31.93,67000.0,22.8907,22.905,22.8621,22.8621,67000.0
2009-09-10 14:25:00,31.93,31.99,31.91,31.95,52000.0,22.8621,22.905,22.8478,22.8764,52000.0
2009-09-10 14:30:00,31.95,31.97,31.86,31.86,56000.0,22.8764,22.8907,22.812,22.812,56000.0
2009-09-10 14:35:00,31.86,31.91,31.85,31.85,40200.0,22.812,22.8478,22.8048,22.8048,40200.0
2009-09-10 14:40:00,31.86,31.91,31.86,31.87,38400.0,22.812,22.8478,22.812,22.8191,38400.0
2009-09-10 14:45:00,31.86,31.89,31.86,31.88,31200.0,22.812,22.8334,22.812,22.8263,31200.0
2009-09-10 14:50:00,31.88,31.9,31.84,31.85,35600.0,22.8263,22.8406,22.7976,22.8048,35600.0
2009-09-10 14:55:00,31.84,31.86,31.82,31.84,46800.0,22.7976,22.812,22.7833,22.7976,46800.0
2009-09-10 15:00:00,31.83,31.84,31.8,31.81,76600.0,22.7905,22.7976,22.769,22.7762,76600.0
2009-09-10 15:05:00,31.81,31.82,31.7,31.73,98800.0,22.7762,22.7833,22.6974,22.7189,98800.0
2009-09-10 15:10:00,31.73,31.74,31.66,31.73,69200.0,22.7189,22.726,22.6688,22.7189,69200.0
2009-09-10 15:15:00,31.73,31.74,31.67,31.7,49000.0,22.7189,22.726,22.6759,22.6974,49000.0
2009-09-10 15:20:00,31.7,31.77,31.7,31.76,47800.0,22.6974,22.7475,22.6974,22.7404,47800.0
2009-09-10 15:25:00,31.76,31.81,31.73,31.78,66200.0,22.7404,22.7762,22.7189,22.7547,66200.0
2009-09-10 15:30:00,31.77,31.84,31.76,31.84,85000.0,22.7475,22.7976,22.7404,22.7976,85000.0
2009-09-10 15:35:00,31.84,31.85,31.79,31.79,74000.0,22.7976,22.8048,22.7618,22.7618,74000.0
2009-09-10 15:40:00,31.8,31.81,31.77,31.79,167200.0,22.769,22.7762,22.7475,22.7618,167200.0
2009-09-10 15:45:00,31.8,31.84,31.75,31.76,171800.0,22.769,22.7976,22.7332,22.7404,171800.0
2009-09-10 15:50:00,31.76,31.81,31.75,31.77,191600.0,22.7404,22.7762,22.7332,22.7475,191600.0
2009-09-10 15:55:00,31.77,31.8,31.74,31.77,472000.0,22.7475,22.769,22.726,22.7475,472000.0
2009-09-11 09:30:00,32.03,32.19,31.77,31.8,462200.0,22.9337,23.0482,22.7475,22.769,462200.0
2009-09-11 09:35:00,31.8,32.23,31.78,32.1,195800.0,22.769,23.0769,22.7547,22.9838,195800.0
2009-09-11 09:40:00,32.12,32.13,32.0,32.13,112400.0,22.9981,23.0053,22.9122,23.0053,112400.0
2009-09-11 09:45:00,32.13,32.22,32.08,32.13,147600.0,23.0053,23.0697,22.9695,23.0053,147600.0
2009-09-11 09:50:00,32.14,32.14,31.93,32.0,195400.0,23.0124,23.0124,22.8621,22.9122,195400.0
2009-09-11 09:55:00,32.01,32.06,31.82,32.02,326400.0,22.9194,22.9552,22.7833,22.9265,326400.0
2009-09-11 10:00:00,32.02,32.13,31.88,31.94,208000.0,22.9265,23.0053,22.8263,22.8692,208000.0
2009-09-11 10:05:00,31.93,31.93,31.7,31.74,215600.0,22.8621,22.8621,22.6974,22.726,215600.0
2009-09-11 10:10:00,31.74,31.77,31.63,31.66,148600.0,22.726,22.7475,22.6473,22.6688,148600.0
2009-09-11 10:15:00,31.66,31.71,31.59,31.65,100000.0,22.6688,22.7046,22.6186,22.6616,100000.0
2009-09-11 10:20:00,31.68,31.7,31.63,31.65,123800.0,22.6831,22.6974,22.6473,22.6616,123800.0
2009-09-11 10:25:00,31.65,31.65,31.51,31.56,100000.0,22.6616,22.6616,22.5614,22.5972,100000.0
2009-09-11 10:30:00,31.56,31.66,31.55,31.63,93400.0,22.5972,22.6688,22.59,22.6473,93400.0
2009-09-11 10:35:00,31.62,31.67,31.6,31.63,64600.0,22.6401,22.6759,22.6258,22.6473,64600.0
2009-09-11 10:40:00,31.62,31.63,31.52,31.53,136000.0,22.6401,22.6473,22.5685,22.5757,136000.0
2009-09-11 10:45:00,31.54,31.64,31.51,31.63,77000.0,22.5828,22.6544,22.5614,22.6473,77000.0
2009-09-11 10:50:00,31.61,31.68,31.59,31.68,99200.0,22.633,22.6831,22.6186,22.6831,99200.0
2009-09-11 10:55:00,31.68,31.77,31.68,31.72,85800.0,22.6831,22.7475,22.6831,22.7117,85800.0
2009-09-11 11:00:00,31.72,31.76,31.67,31.75,76800.0,22.7117,22.7404,22.6759,22.7332,76800.0
2009-09-11 11:05:00,31.75,31.82,31.73,31.78,85800.0,22.7332,22.7833,22.7189,22.7547,85800.0
2009-09-11 11:10:00,31.79,31.82,31.78,31.79,130800.0,22.7618,22.7833,22.7547,22.7618,130800.0
2009-09-11 11:15:00,31.8,31.8,31.68,31.68,363200.0,22.769,22.769,22.6831,22.6831,363200.0
2009-09-11 11:20:00,31.69,31.69,31.62,31.63,111600.0,22.6902,22.6902,22.6401,22.6473,111600.0
2009-09-11 11:25:00,31.63,31.65,31.54,31.58,97800.0,22.6473,22.6616,22.5828,22.6115,97800.0
2009-09-11 11:30:00,31.58,31.59,31.51,31.55,171600.0,22.6115,22.6186,22.5614,22.59,171600.0
2009-09-11 11:35:00,31.55,31.57,31.53,31.57,72200.0,22.59,22.6043,22.5757,22.6043,72200.0
2009-09-11 11:40:00,31.56,31.58,31.5,31.5,66800.0,22.5972,22.6115,22.5542,22.5542,66800.0
2009-09-11 11:45:00,31.52,31.52,31.4,31.41,105600.0,22.5685,22.5685,22.4826,22.4898,105600.0
2009-09-11 11:50:00,31.41,31.43,31.38,31.4,83800.0,22.4898,22.5041,22.4683,22.4826,83800.0
2009-09-11 11:55:00,31.4,31.45,31.4,31.43,55200.0,22.4826,22.5184,22.4826,22.5041,55200.0
2009-09-11 12:00:00,31.43,31.45,31.38,31.39,131200.0,22.5041,22.5184,22.4683,22.4754,131200.0
2009-09-11 12:05:00,31.4,31.41,31.36,31.4,149000.0,22.4826,22.4898,22.454,22.4826,149000.0
2009-09-11 12:10:00,31.4,31.41,31.38,31.4,73800.0,22.4826,22.4898,22.4683,22.4826,73800.0
2009-09-11 12:15:00,31.4,31.4,31.37,31.39,119400.0,22.4826,22.4826,22.4611,22.4754,119400.0
2009-09-11 12:20:00,31.39,31.42,31.37,31.38,177600.0,22.4754,22.4969,22.4611,22.4683,177600.0
2009-09-11 12:25:00,31.38,31.38,31.35,31.36,84600.0,22.4683,22.4683,22.4468,22.454,84600.0
2009-09-11 12:30:00,31.36,31.36,31.28,31.32,132600.0,22.454,22.454,22.3967,22.4253,132600.0
2009-09-11 12:35:00,31.31,31.34,31.2,31.2,101200.0,22.4181,22.4396,22.3394,22.3394,101200.0
2009-09-11 12:40:00,31.19,31.25,31.14,31.23,99000.0,22.3322,22.3752,22.2964,22.3609,99000.0
2009-09-11 12:45:00,31.23,31.27,31.23,31.27,87400.0,22.3609,22.3895,22.3609,22.3895,87400.0
2009-09-11 12:50:00,31.27,31.33,31.27,31.3,86000.0,22.3895,22.4325,22.3895,22.411,86000.0
2009-09-11 12:55:00,31.3,31.33,31.25,31.25,63000.0,22.411,22.4325,22.3752,22.3752,63000.0
2009-09-11 13:00:00,31.25,31.28,31.25,31.27,62600.0,22.3752,22.3967,22.3752,22.3895,62600.0
2009-09-11 13:05:00,31.28,31.28,31.18,31.19,96800.0,22.3967,22.3967,22.3251,22.3322,96800.0
2009-09-11 13:10:00,31.19,31.22,31.17,31.17,87400.0,22.3322,22.3537,22.3179,22.3179,87400.0
2009-09-11 13:15:00,31.18,31.19,31.14,31.17,141200.0,22.3251,22.3322,22.2964,22.3179,141200.0
2009-09-11 13:20:00,31.18,31.23,31.15,31.22,72400.0,22.3251,22.3609,22.3036,22.3537,72400.0
2009-09-11 13:25:00,31.22,31.22,31.17,31.18,68200.0,22.3537,22.3537,22.3179,22.3251,68200.0
2009-09-11 13:30:00,31.18,31.19,31.17,31.19,76000.0,22.3251,22.3322,22.3179,22.3322,76000.0
2009-09-11 13:35:00,31.19,31.2,31.17,31.19,145800.0,22.3322,22.3394,22.3179,22.3322,145800.0
2009-09-11 13:40:00,31.19,31.2,31.16,31.18,142800.0,22.3322,22.3394,22.3107,22.3251,142800.0
2009-09-11 13:45:00,31.17,31.18,31.14,31.17,85800.0,22.3179,22.3251,22.2964,22.3179,85800.0
2009-09-11 13:50:00,31.16,31.2,31.16,31.18,65600.0,22.3107,22.3394,22.3107,22.3251,65600.0
2009-09-11 13:55:00,31.18,31.18,31.15,31.16,99200.0,22.3251,22.3251,22.3036,22.3107,99200.0
2009-09-11 14:00:00,31.16,31.2,31.15,31.19,123400.0,22.3107,22.3394,22.3036,22.3322,123400.0
2009-09-11 14:05:00,31.2,31.2,31.15,31.15,152000.0,22.3394,22.3394,22.3036,22.3036,152000.0
2009-09-11 14:10:00,31.15,31.18,31.11,31.15,114600.0,22.3036,22.3251,22.2749,22.3036,114600.0
2009-09-11 14:15:00,31.15,31.16,31.08,31.1,129200.0,22.3036,22.3107,22.2535,22.2678,129200.0
2009-09-11 14:20:00,31.11,31.11,31.0,31.02,237200.0,22.2749,22.2749,22.1962,22.2105,237200.0
2009-09-11 14:25:00,31.02,31.05,31.0,31.05,88000.0,22.2105,22.232,22.1962,22.232,88000.0
2009-09-11 14:30:00,31.05,31.14,31.04,31.14,113600.0,22.232,22.2964,22.2248,22.2964,113600.0
2009-09-11 14:35:00,31.14,31.18,31.14,31.18,132600.0,22.2964,22.3251,22.2964,22.3251,132600.0
2009-09-11 14:40:00,31.18,31.18,31.12,31.16,174800.0,22.3251,22.3251,22.2821,22.3107,174800.0
2009-09-11 14:45:00,31.16,31.16,31.11,31.15,141200.0,22.3107,22.3107,22.2749,22.3036,141200.0
2009-09-11 14:50:00,31.15,31.24,31.14,31.23,56800.0,22.3036,22.368,22.2964,22.3609,56800.0
2009-09-11 14:55:00,31.24,31.25,31.16,31.18,84000.0,22.368,22.3752,22.3107,22.3251,84000.0
2009-09-11 15:00:00,31.18,31.23,31.17,31.22,41800.0,22.3251,22.3609,22.3179,22.3537,41800.0
2009-09-11 15:05:00,31.22,31.27,31.22,31.26,58800.0,22.3537,22.3895,22.3537,22.3823,58800.0
2009-09-11 15:10:00,31.27,31.32,31.26,31.31,65800.0,22.3895,22.4253,22.3823,22.4181,65800.0
2009-09-11 15:15:00,31.31,31.32,31.3,31.31,63800.0,22.4181,22.4253,22.411,22.4181,63800.0
2009-09-11 15:20:00,31.32,31.36,31.31,31.36,120800.0,22.4253,22.454,22.4181,22.454,120800.0
2009-09-11 15:25:00,31.36,31.37,31.34,31.36,100400.0,22.454,22.4611,22.4396,22.454,100400.0
2009-09-11 15:30:00,31.36,31.37,31.31,31.32,133200.0,22.454,22.4611,22.4181,22.4253,133200.0
2009-09-11 15:35:00,31.31,31.31,31.21,31.22,186400.0,22.4181,22.4181,22.3465,22.3537,186400.0
2009-09-11 15:40:00,31.24,31.26,31.22,31.26,302000.0,22.368,22.3823,22.3537,22.3823,302000.0
2009-09-11 15:45:00,31.26,31.28,31.21,31.28,245000.0,22.3823,22.3967,22.3465,22.3967,245000.0
2009-09-11 15:50:00,31.28,31.29,31.25,31.27,185600.0,22.3967,22.4038,22.3752,22.3895,185600.0
2009-09-11 15:55:00,31.27,31.28,31.23,31.25,409000.0,22.3895,22.3967,22.3609,22.3752,409000.0
2009-09-14 09:30:00,31.01,31.03,30.93,30.93,101400.0,22.2033,22.2177,22.1461,22.1461,101400.0
2009-09-14 09:35:00,30.93,30.93,30.75,30.76,131600.0,22.1461,22.1461,22.0172,22.0243,131600.0
2009-09-14 09:40:00,30.76,31.05,30.76,30.92,92800.0,22.0243,22.232,22.0243,22.1389,92800.0
2009-09-14 09:45:00,30.93,31.13,30.93,31.0,112000.0,22.1461,22.2893,22.1461,22.1962,112000.0
2009-09-14 09:50:00,31.0,31.09,30.93,30.98,68800.0,22.1962,22.2606,22.1461,22.1819,68800.0
2009-09-14 09:55:00,30.98,31.09,30.91,31.09,60400.0,22.1819,22.2606,22.1317,22.2606,60400.0
2009-09-14 10:00:00,31.09,31.14,30.99,30.99,67600.0,22.2606,22.2964,22.189,22.189,67600.0
2009-09-14 10:05:00,30.99,31.09,30.98,31.09,59000.0,22.189,22.2606,22.1819,22.2606,59000.0
2009-09-14 10:10:00,31.09,31.09,30.97,31.02,59800.0,22.2606,22.2606,22.1747,22.2105,59800.0
2009-09-14 10:15:00,31.03,31.16,31.0,31.08,67400.0,22.2177,22.3107,22.1962,22.2535,67400.0
2009-09-14 10:20:00,31.1,31.18,31.07,31.1,71000.0,22.2678,22.3251,22.2463,22.2678,71000.0
2009-09-14 10:25:00,31.1,31.15,31.1,31.11,42200.0,22.2678,22.3036,22.2678,22.2749,42200.0
2009-09-14 10:30:00,31.11,31.18,31.1,31.18,43000.0,22.2749,22.3251,22.2678,22.3251,43000.0
2009-09-14 10:35:00,31.18,31.26,31.17,31.24,55600.0,22.3251,22.3823,22.3179,22.368,55600.0
2009-09-14 10:40:00,31.25,31.39,31.22,31.39,64400.0,22.3752,22.4754,22.3537,22.4754,64400.0
2009-09-14 10:45:00,31.39,31.49,31.38,31.4,89400.0,22.4754,22.547,22.4683,22.4826,89400.0
2009-09-14 10:50:00,31.39,31.43,31.33,31.34,46200.0,22.4754,22.5041,22.4325,22.4396,46200.0
2009-09-14 10:55:00,31.33,31.36,31.28,31.31,43200.0,22.4325,22.454,22.3967,22.4181,43200.0
2009-09-14 11:00:00,31.3,31.31,31.25,31.27,55000.0,22.411,22.4181,22.3752,22.3895,55000.0
2009-09-14 11:05:00,31.28,31.33,31.24,31.33,31200.0,22.3967,22.4325,22.368,22.4325,31200.0
2009-09-14 11:10:00,31.33,31.36,31.29,31.3,43800.0,22.4325,22.454,22.4038,22.411,43800.0
2009-09-14 11:15:00,31.3,31.34,31.3,31.32,43400.0,22.411,22.4396,22.411,22.4253,43400.0
2009-09-14 11:20:00,31.32,31.36,31.29,31.3,25600.0,22.4253,22.454,22.4038,22.411,25600.0
2009-09-14 11:25:00,31.29,31.29,31.25,31.26,29000.0,22.4038,22.4038,22.3752,22.3823,29000.0
2009-09-14 11:30:00,31.27,31.3,31.25,31.28,18200.0,22.3895,22.411,22.3752,22.3967,18200.0
2009-09-14 11:35:00,31.28,31.29,31.27,31.29,16400.0,22.3967,22.4038,22.3895,22.4038,16400.0
2009-09-14 11:40:00,31.3,31.33,31.28,31.31,27800.0,22.411,22.4325,22.3967,22.4181,27800.0
2009-09-14 11:45:00,31.32,31.35,31.27,31.27,27600.0,22.4253,22.4468,22.3895,22.3895,27600.0
2009-09-14 11:50:00,31.28,31.34,31.27,31.33,30800.0,22.3967,22.4396,22.3895,22.4325,30800.0
2009-09-14 11:55:00,31.33,31.35,31.33,31.34,28600.0,22.4325,22.4468,22.4325,22.4396,28600.0
2009-09-14 12:00:00,31.35,31.38,31.31,31.31,31800.0,22.4468,22.4683,22.4181,22.4181,31800.0
2009-09-14 12:05:00,31.31,31.31,31.23,31.23,25000.0,22.4181,22.4181,22.3609,22.3609,25000.0
2009-09-14 12:10:00,31.24,31.24,31.21,31.22,14600.0,22.368,22.368,22.3465,22.3537,14600.0
2009-09-14 12:15:00,31.23,31.27,31.23,31.27,16800.0,22.3609,22.3895,22.3609,22.3895,16800.0
2009-09-14 12:20:00,31.27,31.35,31.27,31.34,22400.0,22.3895,22.4468,22.3895,22.4396,22400.0
2009-09-14 12:25:00,31.34,31.36,31.33,31.33,36600.0,22.4396,22.454,22.4325,22.4325,36600.0
2009-09-14 12:30:00,31.34,31.34,31.28,31.33,20400.0,22.4396,22.4396,22.3967,22.4325,20400.0
2009-09-14 12:35:00,31.33,31.34,31.31,31.31,22600.0,22.4325,22.4396,22.4181,22.4181,22600.0
2009-09-14 12:40:00,31.31,31.31,31.3,31.3,22800.0,22.4181,22.4181,22.411,22.411,22800.0
2009-09-14 12:45:00,31.3,31.31,31.29,31.3,21800.0,22.411,22.4181,22.4038,22.411,21800.0
2009-09-14 12:50:00,31.31,31.31,31.28,31.29,26600.0,22.4181,22.4181,22.3967,22.4038,26600.0
2009-09-14 12:55:00,31.29,31.3,31.27,31.27,29800.0,22.4038,22.411,22.3895,22.3895,29800.0
2009-09-14 13:00:00,31.27,31.27,31.24,31.25,48000.0,22.3895,22.3895,22.368,22.3752,48000.0
2009-09-14 13:05:00,31.25,31.27,31.25,31.27,32200.0,22.3752,22.3895,22.3752,22.3895,32200.0
2009-09-14 13:10:00,31.26,31.3,31.25,31.27,20400.0,22.3823,22.411,22.3752,22.3895,20400.0
2009-09-14 13:15:00,31.27,31.27,31.25,31.25,33000.0,22.3895,22.3895,22.3752,22.3752,33000.0
2009-09-14 13:20:00,31.25,31.28,31.25,31.27,20200.0,22.3752,22.3967,22.3752,22.3895,20200.0
2009-09-14 13:25:00,31.27,31.29,31.25,31.29,23400.0,22.3895,22.4038,22.3752,22.4038,23400.0
2009-09-14 13:30:00,31.29,31.33,31.27,31.33,34000.0,22.4038,22.4325,22.3895,22.4325,34000.0
2009-09-14 13:35:00,31.32,31.36,31.29,31.36,52600.0,22.4253,22.454,22.4038,22.454,52600.0
2009-09-14 13:40:00,31.36,31.36,31.25,31.25,77200.0,22.454,22.454,22.3752,22.3752,77200.0
2009-09-14 13:45:00,31.25,31.29,31.25,31.27,45400.0,22.3752,22.4038,22.3752,22.3895,45400.0
2009-09-14 13:50:00,31.26,31.29,31.24,31.27,54800.0,22.3823,22.4038,22.368,22.3895,54800.0
2009-09-14 13:55:00,31.27,31.33,31.25,31.31,67000.0,22.3895,22.4325,22.3752,22.4181,67000.0
2009-09-14 14:00:00,31.33,31.34,31.32,31.32,63800.0,22.4325,22.4396,22.4253,22.4253,63800.0
2009-09-14 14:05:00,31.33,31.34,31.32,31.33,26400.0,22.4325,22.4396,22.4253,22.4325,26400.0
2009-09-14 14:10:00,31.33,31.36,31.32,31.34,27400.0,22.4325,22.454,22.4253,22.4396,27400.0
2009-09-14 14:15:00,31.34,31.34,31.31,31.33,19800.0,22.4396,22.4396,22.4181,22.4325,19800.0
2009-09-14 14:20:00,31.33,31.33,31.29,31.3,20200.0,22.4325,22.4325,22.4038,22.411,20200.0
2009-09-14 14:25:00,31.29,31.36,31.28,31.35,82200.0,22.4038,22.454,22.3967,22.4468,82200.0
2009-09-14 14:30:00,31.36,31.39,31.32,31.33,70000.0,22.454,22.4754,22.4253,22.4325,70000.0
2009-09-14 14:35:00,31.32,31.33,31.31,31.33,77600.0,22.4253,22.4325,22.4181,22.4325,77600.0
2009-09-14 14:40:00,31.33,31.34,31.32,31.33,29400.0,22.4325,22.4396,22.4253,22.4325,29400.0
2009-09-14 14:45:00,31.33,31.34,31.31,31.31,60800.0,22.4325,22.4396,22.4181,22.4181,60800.0
2009-09-14 14:50:00,31.32,31.35,31.3,31.32,37600.0,22.4253,22.4468,22.411,22.4253,37600.0
2009-09-14 14:55:00,31.33,31.4,31.3,31.37,40000.0,22.4325,22.4826,22.411,22.4611,40000.0
2009-09-14 15:00:00,31.38,31.42,31.36,31.39,36000.0,22.4683,22.4969,22.454,22.4754,36000.0
2009-09-14 15:05:00,31.39,31.44,31.38,31.44,62400.0,22.4754,22.5112,22.4683,22.5112,62400.0
2009-09-14 15:10:00,31.43,31.44,31.38,31.38,37400.0,22.5041,22.5112,22.4683,22.4683,37400.0
2009-09-14 15:15:00,31.39,31.41,31.38,31.38,29600.0,22.4754,22.4898,22.4683,22.4683,29600.0
2009-09-14 15:20:00,31.39,31.4,31.36,31.36,45600.0,22.4754,22.4826,22.454,22.454,45600.0
2009-09-14 15:25:00,31.36,31.38,31.34,31.35,47400.0,22.454,22.4683,22.4396,22.4468,47400.0
2009-09-14 15:30:00,31.36,31.42,31.35,31.4,59200.0,22.454,22.4969,22.4468,22.4826,59200.0
2009-09-14 15:35:00,31.4,31.43,31.38,31.4,91000.0,22.4826,22.5041,22.4683,22.4826,91000.0
2009-09-14 15:40:00,31.4,31.45,31.39,31.42,130600.0,22.4826,22.5184,22.4754,22.4969,130600.0
2009-09-14 15:45:00,31.43,31.45,31.42,31.45,137600.0,22.5041,22.5184,22.4969,22.5184,137600.0
2009-09-14 15:50:00,31.45,31.45,31.4,31.41,196600.0,22.5184,22.5184,22.4826,22.4898,196600.0
2009-09-14 15:55:00,31.41,31.42,31.37,31.39,269000.0,22.4898,22.4969,22.4611,22.4754,269000.0
2009-09-15 09:30:00,31.47,31.49,31.18,31.28,323400.0,22.5327,22.547,22.3251,22.3967,323400.0
2009-09-15 09:35:00,31.27,31.61,31.27,31.61,166000.0,22.3895,22.633,22.3895,22.633,166000.0
2009-09-15 09:40:00,31.62,31.62,31.41,31.52,71000.0,22.6401,22.6401,22.4898,22.5685,71000.0
2009-09-15 09:45:00,31.52,31.58,31.41,31.42,67600.0,22.5685,22.6115,22.4898,22.4969,67600.0
2009-09-15 09:50:00,31.41,31.42,31.25,31.3,183200.0,22.4898,22.4969,22.3752,22.411,183200.0
2009-09-15 09:55:00,31.32,31.36,31.2,31.35,146400.0,22.4253,22.454,22.3394,22.4468,146400.0
2009-09-15 10:00:00,31.33,31.35,31.16,31.16,160000.0,22.4325,22.4468,22.3107,22.3107,160000.0
2009-09-15 10:05:00,31.16,31.4,31.14,31.37,94800.0,22.3107,22.4826,22.2964,22.4611,94800.0
2009-09-15 10:10:00,31.36,31.36,31.24,31.25,44800.0,22.454,22.454,22.368,22.3752,44800.0
2009-09-15 10:15:00,31.25,31.29,31.13,31.29,74400.0,22.3752,22.4038,22.2893,22.4038,74400.0
2009-09-15 10:20:00,31.29,31.33,31.25,31.27,84600.0,22.4038,22.4325,22.3752,22.3895,84600.0
2009-09-15 10:25:00,31.29,31.37,31.28,31.32,47200.0,22.4038,22.4611,22.3967,22.4253,47200.0
2009-09-15 10:30:00,31.36,31.41,31.35,31.36,36000.0,22.454,22.4898,22.4468,22.454,36000.0
2009-09-15 10:35:00,31.35,31.44,31.35,31.42,48800.0,22.4468,22.5112,22.4468,22.4969,48800.0
2009-09-15 10:40:00,31.42,31.49,31.39,31.47,52000.0,22.4969,22.547,22.4754,22.5327,52000.0
2009-09-15 10:45:00,31.48,31.59,31.47,31.55,63000.0,22.5399,22.6186,22.5327,22.59,63000.0
2009-09-15 10:50:00,31.55,31.56,31.43,31.44,29200.0,22.59,22.5972,22.5041,22.5112,29200.0
2009-09-15 10:55:00,31.45,31.46,31.37,31.46,47200.0,22.5184,22.5256,22.4611,22.5256,47200.0
2009-09-15 11:00:00,31.46,31.5,31.44,31.45,65800.0,22.5256,22.5542,22.5112,22.5184,65800.0
2009-09-15 11:05:00,31.46,31.5,31.41,31.49,129400.0,22.5256,22.5542,22.4898,22.547,129400.0
2009-09-15 11:10:00,31.5,31.52,31.48,31.49,37600.0,22.5542,22.5685,22.5399,22.547,37600.0
2009-09-15 11:15:00,31.49,31.5,31.44,31.5,56400.0,22.547,22.5542,22.5112,22.5542,56400.0
2009-09-15 11:20:00,31.5,31.55,31.48,31.48,42200.0,22.5542,22.59,22.5399,22.5399,42200.0
2009-09-15 11:25:00,31.48,31.48,31.37,31.38,44200.0,22.5399,22.5399,22.4611,22.4683,44200.0
2009-09-15 11:30:00,31.39,31.43,31.37,31.42,40800.0,22.4754,22.5041,22.4611,22.4969,40800.0
2009-09-15 11:35:00,31.42,31.51,31.42,31.5,37400.0,22.4969,22.5614,22.4969,22.5542,37400.0
2009-09-15 11:40:00,31.5,31.53,31.46,31.48,36800.0,22.5542,22.5757,22.5256,22.5399,36800.0
2009-09-15 11:45:00,31.48,31.54,31.45,31.52,77000.0,22.5399,22.5828,22.5184,22.5685,77000.0
2009-09-15 11:50:00,31.53,31.55,31.49,31.51,42600.0,22.5757,22.59,22.547,22.5614,42600.0
2009-09-15 11:55:00,31.51,31.56,31.48,31.48,58000.0,22.5614,22.5972,22.5399,22.5399,58000.0
2009-09-15 12:00:00,31.48,31.5,31.38,31.43,55400.0,22.5399,22.5542,22.4683,22.5041,55400.0
2009-09-15 12:05:00,31.43,31.46,31.39,31.44,62000.0,22.5041,22.5256,22.4754,22.5112,62000.0
2009-09-15 12:10:00,31.44,31.46,31.41,31.41,88600.0,22.5112,22.5256,22.4898,22.4898,88600.0
2009-09-15 12:15:00,31.42,31.43,31.36,31.41,54600.0,22.4969,22.5041,22.454,22.4898,54600.0
2009-09-15 12:20:00,31.4,31.41,31.35,31.38,77400.0,22.4826,22.4898,22.4468,22.4683,77400.0
2009-09-15 12:25:00,31.38,31.42,31.38,31.39,43800.0,22.4683,22.4969,22.4683,22.4754,43800.0
2009-09-15 12:30:00,31.4,31.4,31.31,31.35,110200.0,22.4826,22.4826,22.4181,22.4468,110200.0
2009-09-15 12:35:00,31.35,31.39,31.31,31.38,49400.0,22.4468,22.4754,22.4181,22.4683,49400.0
2009-09-15 12:40:00,31.39,31.46,31.38,31.44,41400.0,22.4754,22.5256,22.4683,22.5112,41400.0
2009-09-15 12:45:00,31.44,31.49,31.4,31.46,66000.0,22.5112,22.547,22.4826,22.5256,66000.0
2009-09-15 12:50:00,31.47,31.5,31.45,31.48,38200.0,22.5327,22.5542,22.5184,22.5399,38200.0
2009-09-15 12:55:00,31.49,31.55,31.48,31.55,61600.0,22.547,22.59,22.5399,22.59,61600.0
2009-09-15 13:00:00,31.55,31.59,31.52,31.59,60400.0,22.59,22.6186,22.5685,22.6186,60400.0
2009-09-15 13:05:00,31.58,31.6,31.54,31.6,52200.0,22.6115,22.6258,22.5828,22.6258,52200.0
2009-09-15 13:10:00,31.59,31.7,31.59,31.68,88200.0,22.6186,22.6974,22.6186,22.6831,88200.0
2009-09-15 13:15:00,31.69,31.71,31.64,31.68,58000.0,22.6902,22.7046,22.6544,22.6831,58000.0
2009-09-15 13:20:00,31.67,31.73,31.65,31.71,101200.0,22.6759,22.7189,22.6616,22.7046,101200.0
2009-09-15 13:25:00,31.71,31.72,31.63,31.68,43000.0,22.7046,22.7117,22.6473,22.6831,43000.0
2009-09-15 13:30:00,31.69,31.71,31.64,31.67,74000.0,22.6902,22.7046,22.6544,22.6759,74000.0
2009-09-15 13:35:00,31.68,31.71,31.67,31.68,52600.0,22.6831,22.7046,22.6759,22.6831,52600.0
2009-09-15 13:40:00,31.68,31.71,31.61,31.71,74200.0,22.6831,22.7046,22.633,22.7046,74200.0
2009-09-15 13:45:00,31.71,31.74,31.69,31.73,78600.0,22.7046,22.726,22.6902,22.7189,78600.0
2009-09-15 13:50:00,31.72,31.72,31.67,31.68,37800.0,22.7117,22.7117,22.6759,22.6831,37800.0
2009-09-15 13:55:00,31.68,31.77,31.68,31.75,59600.0,22.6831,22.7475,22.6831,22.7332,59600.0
2009-09-15 14:00:00,31.75,31.75,31.7,31.71,41000.0,22.7332,22.7332,22.6974,22.7046,41000.0
2009-09-15 14:05:00,31.71,31.71,31.67,31.71,26600.0,22.7046,22.7046,22.6759,22.7046,26600.0
2009-09-15 14:10:00,31.71,31.71,31.64,31.65,42200.0,22.7046,22.7046,22.6544,22.6616,42200.0
2009-09-15 14:15:00,31.65,31.72,31.64,31.71,44000.0,22.6616,22.7117,22.6544,22.7046,44000.0
2009-09-15 14:20:00,31.71,31.73,31.7,31.71,61800.0,22.7046,22.7189,22.6974,22.7046,61800.0
2009-09-15 14:25:00,31.71,31.72,31.71,31.72,54200.0,22.7046,22.7117,22.7046,22.7117,54200.0
2009-09-15 14:30:00,31.72,31.72,31.7,31.71,71800.0,22.7117,22.7117,22.6974,22.7046,71800.0
2009-09-15 14:35:00,31.71,31.71,31.65,31.67,64000.0,22.7046,22.7046,22.6616,22.6759,64000.0
2009-09-15 14:40:00,31.67,31.69,31.65,31.68,47400.0,22.6759,22.6902,22.6616,22.6831,47400.0
2009-09-15 14:45:00,31.68,31.71,31.64,31.7,58000.0,22.6831,22.7046,22.6544,22.6974,58000.0
2009-09-15 14:50:00,31.7,31.71,31.68,31.69,47800.0,22.6974,22.7046,22.6831,22.6902,47800.0
2009-09-15 14:55:00,31.7,31.75,31.68,31.75,78800.0,22.6974,22.7332,22.6831,22.7332,78800.0
2009-09-15 15:00:00,31.75,31.75,31.7,31.75,82200.0,22.7332,22.7332,22.6974,22.7332,82200.0
2009-09-15 15:05:00,31.75,31.78,31.72,31.77,73600.0,22.7332,22.7547,22.7117,22.7475,73600.0
2009-09-15 15:10:00,31.78,31.88,31.77,31.85,135600.0,22.7547,22.8263,22.7475,22.8048,135600.0
2009-09-15 15:15:00,31.85,31.9,31.83,31.9,102400.0,22.8048,22.8406,22.7905,22.8406,102400.0
2009-09-15 15:20:00,31.9,31.97,31.86,31.96,180400.0,22.8406,22.8907,22.812,22.8836,180400.0
2009-09-15 15:25:00,31.96,31.98,31.93,31.97,120000.0,22.8836,22.8979,22.8621,22.8907,120000.0
2009-09-15 15:30:00,31.96,31.97,31.84,31.88,233400.0,22.8836,22.8907,22.7976,22.8263,233400.0
2009-09-15 15:35:00,31.88,31.92,31.82,31.83,165600.0,22.8263,22.8549,22.7833,22.7905,165600.0
2009-09-15 15:40:00,31.83,31.84,31.75,31.78,273800.0,22.7905,22.7976,22.7332,22.7547,273800.0
2009-09-15 15:45:00,31.77,31.84,31.74,31.81,225000.0,22.7475,22.7976,22.726,22.7762,225000.0
2009-09-15 15:50:00,31.81,31.84,31.79,31.82,198800.0,22.7762,22.7976,22.7618,22.7833,198800.0
2009-09-15 15:55:00,31.82,31.88,31.81,31.82,358600.0,22.7833,22.8263,22.7762,22.7833,358600.0
2009-09-16 09:30:00,32.09,32.38,31.99,32.07,276400.0,22.9766,23.1843,22.905,22.9623,276400.0
2009-09-16 09:35:00,32.05,32.1,31.85,32.04,187000.0,22.948,22.9838,22.8048,22.9408,187000.0
2009-09-16 09:40:00,32.03,32.05,31.79,31.83,154600.0,22.9337,22.948,22.7618,22.7905,154600.0
2009-09-16 09:45:00,31.83,31.85,31.75,31.75,147000.0,22.7905,22.8048,22.7332,22.7332,147000.0
2009-09-16 09:50:00,31.77,31.78,31.56,31.58,95600.0,22.7475,22.7547,22.5972,22.6115,95600.0
2009-09-16 09:55:00,31.56,31.68,31.56,31.67,94400.0,22.5972,22.6831,22.5972,22.6759,94400.0
2009-09-16 10:00:00,31.67,31.9,31.66,31.85,169600.0,22.6759,22.8406,22.6688,22.8048,169600.0
2009-09-16 10:05:00,31.85,31.93,31.84,31.85,136400.0,22.8048,22.8621,22.7976,22.8048,136400.0
2009-09-16 10:10:00,31.84,31.87,31.72,31.75,113600.0,22.7976,22.8191,22.7117,22.7332,113600.0
2009-09-16 10:15:00,31.75,31.83,31.7,31.7,90000.0,22.7332,22.7905,22.6974,22.6974,90000.0
2009-09-16 10:20:00,31.7,31.71,31.54,31.55,112200.0,22.6974,22.7046,22.5828,22.59,112200.0
2009-09-16 10:25:00,31.54,31.7,31.51,31.7,61400.0,22.5828,22.6974,22.5614,22.6974,61400.0
2009-09-16 10:30:00,31.7,31.74,31.56,31.61,132600.0,22.6974,22.726,22.5972,22.633,132600.0
2009-09-16 10:35:00,31.6,31.62,31.54,31.55,40400.0,22.6258,22.6401,22.5828,22.59,40400.0
2009-09-16 10:40:00,31.55,31.63,31.55,31.6,64800.0,22.59,22.6473,22.59,22.6258,64800.0
2009-09-16 10:45:00,31.6,31.66,31.6,31.61,56000.0,22.6258,22.6688,22.6258,22.633,56000.0
2009-09-16 10:50:00,31.61,31.67,31.6,31.64,62800.0,22.633,22.6759,22.6258,22.6544,62800.0
2009-09-16 10:55:00,31.64,31.65,31.59,31.65,76200.0,22.6544,22.6616,22.6186,22.6616,76200.0
2009-09-16 11:00:00,31.65,31.68,31.61,31.61,54000.0,22.6616,22.6831,22.633,22.633,54000.0
2009-09-16 11:05:00,31.63,31.65,31.58,31.59,96400.0,22.6473,22.6616,22.6115,22.6186,96400.0
2009-09-16 11:10:00,31.59,31.61,31.59,31.6,31000.0,22.6186,22.633,22.6186,22.6258,31000.0
2009-09-16 11:15:00,31.61,31.65,31.59,31.61,97000.0,22.633,22.6616,22.6186,22.633,97000.0
2009-09-16 11:20:00,31.61,31.65,31.59,31.62,98000.0,22.633,22.6616,22.6186,22.6401,98000.0
2009-09-16 11:25:00,31.62,31.64,31.59,31.61,93800.0,22.6401,22.6544,22.6186,22.633,93800.0
2009-09-16 11:30:00,31.61,31.62,31.55,31.59,54400.0,22.633,22.6401,22.59,22.6186,54400.0
2009-09-16 11:35:00,31.59,31.61,31.56,31.58,55600.0,22.6186,22.633,22.5972,22.6115,55600.0
2009-09-16 11:40:00,31.58,31.64,31.55,31.59,78000.0,22.6115,22.6544,22.59,22.6186,78000.0
2009-09-16 11:45:00,31.6,31.63,31.53,31.53,48000.0,22.6258,22.6473,22.5757,22.5757,48000.0
2009-09-16 11:50:00,31.52,31.58,31.5,31.52,44200.0,22.5685,22.6115,22.5542,22.5685,44200.0
2009-09-16 11:55:00,31.53,31.63,31.53,31.61,49600.0,22.5757,22.6473,22.5757,22.633,49600.0
2009-09-16 12:00:00,31.61,31.69,31.6,31.62,97000.0,22.633,22.6902,22.6258,22.6401,97000.0
2009-09-16 12:05:00,31.62,31.68,31.62,31.64,103000.0,22.6401,22.6831,22.6401,22.6544,103000.0
2009-09-16 12:10:00,31.63,31.68,31.63,31.63,100600.0,22.6473,22.6831,22.6473,22.6473,100600.0
2009-09-16 12:15:00,31.63,31.68,31.63,31.65,133400.0,22.6473,22.6831,22.6473,22.6616,133400.0
2009-09-16 12:20:00,31.65,31.66,31.56,31.57,133200.0,22.6616,22.6688,22.5972,22.6043,133200.0
2009-09-16 12:25:00,31.56,31.56,31.44,31.44,107200.0,22.5972,22.5972,22.5112,22.5112,107200.0
2009-09-16 12:30:00,31.45,31.46,31.38,31.42,121600.0,22.5184,22.5256,22.4683,22.4969,121600.0
2009-09-16 12:35:00,31.42,31.44,31.41,31.43,47800.0,22.4969,22.5112,22.4898,22.5041,47800.0
2009-09-16 12:40:00,31.43,31.43,31.39,31.43,44800.0,22.5041,22.5041,22.4754,22.5041,44800.0
2009-09-16 12:45:00,31.43,31.47,31.42,31.42,95200.0,22.5041,22.5327,22.4969,22.4969,95200.0
2009-09-16 12:50:00,31.42,31.43,31.37,31.37,67600.0,22.4969,22.5041,22.4611,22.4611,67600.0
2009-09-16 12:55:00,31.36,31.37,31.27,31.29,90000.0,22.454,22.4611,22.3895,22.4038,90000.0
2009-09-16 13:00:00,31.28,31.41,31.28,31.41,133400.0,22.3967,22.4898,22.3967,22.4898,133400.0
2009-09-16 13:05:00,31.41,31.45,31.41,31.42,68600.0,22.4898,22.5184,22.4898,22.4969,68600.0
2009-09-16 13:10:00,31.42,31.5,31.42,31.5,91000.0,22.4969,22.5542,22.4969,22.5542,91000.0
2009-09-16 13:15:00,31.5,31.61,31.49,31.61,114800.0,22.5542,22.633,22.547,22.633,114800.0
2009-09-16 13:20:00,31.61,31.66,31.55,31.55,146400.0,22.633,22.6688,22.59,22.59,146400.0
2009-09-16 13:25:00,31.55,31.58,31.5,31.5,49800.0,22.59,22.6115,22.5542,22.5542,49800.0
2009-09-16 13:30:00,31.5,31.55,31.5,31.55,62800.0,22.5542,22.59,22.5542,22.59,62800.0
2009-09-16 13:35:00,31.55,31.55,31.5,31.55,54400.0,22.59,22.59,22.5542,22.59,54400.0
2009-09-16 13:40:00,31.55,31.6,31.54,31.59,67800.0,22.59,22.6258,22.5828,22.6186,67800.0
2009-09-16 13:45:00,31.58,31.59,31.52,31.54,42400.0,22.6115,22.6186,22.5685,22.5828,42400.0
2009-09-16 13:50:00,31.54,31.55,31.52,31.53,49000.0,22.5828,22.59,22.5685,22.5757,49000.0
2009-09-16 13:55:00,31.52,31.53,31.46,31.47,61600.0,22.5685,22.5757,22.5256,22.5327,61600.0
2009-09-16 14:00:00,31.48,31.54,31.46,31.53,67800.0,22.5399,22.5828,22.5256,22.5757,67800.0
2009-09-16 14:05:00,31.55,31.55,31.52,31.53,55200.0,22.59,22.59,22.5685,22.5757,55200.0
2009-09-16 14:10:00,31.52,31.54,31.47,31.47,57200.0,22.5685,22.5828,22.5327,22.5327,57200.0
2009-09-16 14:15:00,31.47,31.5,31.41,31.43,111000.0,22.5327,22.5542,22.4898,22.5041,111000.0
2009-09-16 14:20:00,31.43,31.45,31.41,31.43,35000.0,22.5041,22.5184,22.4898,22.5041,35000.0
2009-09-16 14:25:00,31.43,31.43,31.4,31.41,48600.0,22.5041,22.5041,22.4826,22.4898,48600.0
2009-09-16 14:30:00,31.42,31.43,31.35,31.35,81800.0,22.4969,22.5041,22.4468,22.4468,81800.0
2009-09-16 14:35:00,31.35,31.36,31.32,31.33,92800.0,22.4468,22.454,22.4253,22.4325,92800.0
2009-09-16 14:40:00,31.33,31.5,31.32,31.48,143200.0,22.4325,22.5542,22.4253,22.5399,143200.0
2009-09-16 14:45:00,31.48,31.55,31.46,31.53,87600.0,22.5399,22.59,22.5256,22.5757,87600.0
2009-09-16 14:50:00,31.53,31.58,31.53,31.54,120200.0,22.5757,22.6115,22.5757,22.5828,120200.0
2009-09-16 14:55:00,31.53,31.59,31.52,31.52,126000.0,22.5757,22.6186,22.5685,22.5685,126000.0
2009-09-16 15:00:00,31.52,31.53,31.47,31.52,89000.0,22.5685,22.5757,22.5327,22.5685,89000.0
2009-09-16 15:05:00,31.52,31.53,31.47,31.47,63400.0,22.5685,22.5757,22.5327,22.5327,63400.0
2009-09-16 15:10:00,31.47,31.54,31.47,31.54,80400.0,22.5327,22.5828,22.5327,22.5828,80400.0
2009-09-16 15:15:00,31.54,31.57,31.53,31.55,79600.0,22.5828,22.6043,22.5757,22.59,79600.0
2009-09-16 15:20:00,31.55,31.59,31.53,31.55,99400.0,22.59,22.6186,22.5757,22.59,99400.0
2009-09-16 15:25:00,31.55,31.56,31.49,31.5,89200.0,22.59,22.5972,22.547,22.5542,89200.0
2009-09-16 15:30:00,31.5,31.54,31.47,31.5,107400.0,22.5542,22.5828,22.5327,22.5542,107400.0
2009-09-16 15:35:00,31.5,31.53,31.49,31.49,84800.0,22.5542,22.5757,22.547,22.547,84800.0
2009-09-16 15:40:00,31.49,31.55,31.49,31.54,94600.0,22.547,22.59,22.547,22.5828,94600.0
2009-09-16 15:45:00,31.54,31.54,31.48,31.5,224200.0,22.5828,22.5828,22.5399,22.5542,224200.0
2009-09-16 15:50:00,31.5,31.55,31.49,31.54,310600.0,22.5542,22.59,22.547,22.5828,310600.0
2009-09-16 15:55:00,31.55,31.6,31.52,31.59,284200.0,22.59,22.6258,22.5685,22.6186,284200.0
2009-09-17 09:30:00,31.56,31.56,31.34,31.43,281400.0,22.5972,22.5972,22.4396,22.5041,281400.0
2009-09-17 09:35:00,31.43,31.62,31.43,31.52,122400.0,22.5041,22.6401,22.5041,22.5685,122400.0
2009-09-17 09:40:00,31.53,31.58,31.31,31.31,208800.0,22.5757,22.6115,22.4181,22.4181,208800.0
2009-09-17 09:45:00,31.32,31.35,31.13,31.17,358600.0,22.4253,22.4468,22.2893,22.3179,358600.0
2009-09-17 09:50:00,31.16,31.32,31.14,31.31,218600.0,22.3107,22.4253,22.2964,22.4181,218600.0
2009-09-17 09:55:00,31.32,31.39,31.25,31.34,185000.0,22.4253,22.4754,22.3752,22.4396,185000.0
2009-09-17 10:00:00,31.36,31.48,31.2,31.26,217200.0,22.454,22.5399,22.3394,22.3823,217200.0
2009-09-17 10:05:00,31.26,31.32,31.22,31.23,171600.0,22.3823,22.4253,22.3537,22.3609,171600.0
2009-09-17 10:10:00,31.23,31.33,31.2,31.27,203000.0,22.3609,22.4325,22.3394,22.3895,203000.0
2009-09-17 10:15:00,31.25,31.28,31.15,31.21,155600.0,22.3752,22.3967,22.3036,22.3465,155600.0
2009-09-17 10:20:00,31.2,31.25,31.13,31.14,129800.0,22.3394,22.3752,22.2893,22.2964,129800.0
2009-09-17 10:25:00,31.13,31.15,31.02,31.05,110200.0,22.2893,22.3036,22.2105,22.232,110200.0
2009-09-17 10:30:00,31.05,31.11,31.04,31.09,109400.0,22.232,22.2749,22.2248,22.2606,109400.0
2009-09-17 10:35:00,31.09,31.18,31.08,31.17,86400.0,22.2606,22.3251,22.2535,22.3179,86400.0
2009-09-17 10:40:00,31.17,31.27,31.17,31.27,78000.0,22.3179,22.3895,22.3179,22.3895,78000.0
2009-09-17 10:45:00,31.25,31.38,31.25,31.35,71400.0,22.3752,22.4683,22.3752,22.4468,71400.0
2009-09-17 10:50:00,31.34,31.42,31.34,31.41,73400.0,22.4396,22.4969,22.4396,22.4898,73400.0
2009-09-17 10:55:00,31.41,31.41,31.27,31.28,134800.0,22.4898,22.4898,22.3895,22.3967,134800.0
2009-09-17 11:00:00,31.27,31.31,31.21,31.24,93200.0,22.3895,22.4181,22.3465,22.368,93200.0
2009-09-17 11:05:00,31.24,31.32,31.22,31.31,56400.0,22.368,22.4253,22.3537,22.4181,56400.0
2009-09-17 11:10:00,31.32,31.36,31.31,31.36,42400.0,22.4253,22.454,22.4181,22.454,42400.0
2009-09-17 11:15:00,31.32,31.36,31.3,31.35,99200.0,22.4253,22.454,22.411,22.4468,99200.0
2009-09-17 11:20:00,31.36,31.39,31.31,31.34,67800.0,22.454,22.4754,22.4181,22.4396,67800.0
2009-09-17 11:25:00,31.33,31.43,31.33,31.41,73800.0,22.4325,22.5041,22.4325,22.4898,73800.0
2009-09-17 11:30:00,31.43,31.43,31.39,31.4,36200.0,22.5041,22.5041,22.4754,22.4826,36200.0
2009-09-17 11:35:00,31.4,31.41,31.28,31.29,53200.0,22.4826,22.4898,22.3967,22.4038,53200.0
2009-09-17 11:40:00,31.28,31.33,31.25,31.29,49000.0,22.3967,22.4325,22.3752,22.4038,49000.0
2009-09-17 11:45:00,31.3,31.31,31.25,31.27,33400.0,22.411,22.4181,22.3752,22.3895,33400.0
2009-09-17 11:50:00,31.25,31.25,31.15,31.15,56000.0,22.3752,22.3752,22.3036,22.3036,56000.0
2009-09-17 11:55:00,31.14,31.18,31.11,31.14,57800.0,22.2964,22.3251,22.2749,22.2964,57800.0
2009-09-17 12:00:00,31.14,31.18,31.13,31.17,73800.0,22.2964,22.3251,22.2893,22.3179,73800.0
2009-09-17 12:05:00,31.18,31.28,31.17,31.25,63000.0,22.3251,22.3967,22.3179,22.3752,63000.0
2009-09-17 12:10:00,31.25,31.27,31.2,31.26,76400.0,22.3752,22.3895,22.3394,22.3823,76400.0
2009-09-17 12:15:00,31.27,31.32,31.25,31.25,41400.0,22.3895,22.4253,22.3752,22.3752,41400.0
2009-09-17 12:20:00,31.25,31.33,31.25,31.31,70800.0,22.3752,22.4325,22.3752,22.4181,70800.0
2009-09-17 12:25:00,31.31,31.39,31.3,31.38,76000.0,22.4181,22.4754,22.411,22.4683,76000.0
2009-09-17 12:30:00,31.36,31.39,31.36,31.36,53600.0,22.454,22.4754,22.454,22.454,53600.0
2009-09-17 12:35:00,31.36,31.42,31.34,31.39,51200.0,22.454,22.4969,22.4396,22.4754,51200.0
2009-09-17 12:40:00,31.4,31.41,31.33,31.35,36800.0,22.4826,22.4898,22.4325,22.4468,36800.0
2009-09-17 12:45:00,31.33,31.33,31.2,31.25,53600.0,22.4325,22.4325,22.3394,22.3752,53600.0
2009-09-17 12:50:00,31.24,31.25,31.2,31.24,20200.0,22.368,22.3752,22.3394,22.368,20200.0
2009-09-17 12:55:00,31.24,31.25,31.14,31.17,27600.0,22.368,22.3752,22.2964,22.3179,27600.0
2009-09-17 13:00:00,31.16,31.21,31.15,31.18,21000.0,22.3107,22.3465,22.3036,22.3251,21000.0
2009-09-17 13:05:00,31.16,31.18,31.15,31.18,39600.0,22.3107,22.3251,22.3036,22.3251,39600.0
2009-09-17 13:10:00,31.2,31.26,31.18,31.19,42000.0,22.3394,22.3823,22.3251,22.3322,42000.0
2009-09-17 13:15:00,31.18,31.2,31.15,31.18,32400.0,22.3251,22.3394,22.3036,22.3251,32400.0
2009-09-17 13:20:00,31.17,31.2,31.11,31.13,57600.0,22.3179,22.3394,22.2749,22.2893,57600.0
2009-09-17 13:25:00,31.13,31.18,31.11,31.15,90200.0,22.2893,22.3251,22.2749,22.3036,90200.0
2009-09-17 13:30:00,31.13,31.14,31.07,31.11,52800.0,22.2893,22.2964,22.2463,22.2749,52800.0
2009-09-17 13:35:00,31.09,31.11,31.06,31.11,36200.0,22.2606,22.2749,22.2391,22.2749,36200.0
2009-09-17 13:40:00,31.11,31.17,31.08,31.13,63200.0,22.2749,22.3179,22.2535,22.2893,63200.0
2009-09-17 13:45:00,31.15,31.22,31.13,31.22,85400.0,22.3036,22.3537,22.2893,22.3537,85400.0
2009-09-17 13:50:00,31.22,31.27,31.21,31.21,69400.0,22.3537,22.3895,22.3465,22.3465,69400.0
2009-09-17 13:55:00,31.21,31.26,31.2,31.22,49200.0,22.3465,22.3823,22.3394,22.3537,49200.0
2009-09-17 14:00:00,31.22,31.27,31.21,31.27,61400.0,22.3537,22.3895,22.3465,22.3895,61400.0
2009-09-17 14:05:00,31.27,31.27,31.22,31.22,58400.0,22.3895,22.3895,22.3537,22.3537,58400.0
2009-09-17 14:10:00,31.22,31.25,31.18,31.23,57800.0,22.3537,22.3752,22.3251,22.3609,57800.0
2009-09-17 14:15:00,31.23,31.27,31.22,31.23,61800.0,22.3609,22.3895,22.3537,22.3609,61800.0
2009-09-17 14:20:00,31.23,31.25,31.18,31.18,52600.0,22.3609,22.3752,22.3251,22.3251,52600.0
2009-09-17 14:25:00,31.19,31.23,31.16,31.18,46000.0,22.3322,22.3609,22.3107,22.3251,46000.0
2009-09-17 14:30:00,31.18,31.21,31.16,31.16,40400.0,22.3251,22.3465,22.3107,22.3107,40400.0
2009-09-17 14:35:00,31.17,31.18,31.14,31.15,66800.0,22.3179,22.3251,22.2964,22.3036,66800.0
2009-09-17 14:40:00,31.14,31.19,31.13,31.19,57800.0,22.2964,22.3322,22.2893,22.3322,57800.0
2009-09-17 14:45:00,31.19,31.22,31.17,31.22,44800.0,22.3322,22.3537,22.3179,22.3537,44800.0
2009-09-17 14:50:00,31.23,31.34,31.22,31.28,124000.0,22.3609,22.4396,22.3537,22.3967,124000.0
2009-09-17 14:55:00,31.28,31.28,31.21,31.23,74200.0,22.3967,22.3967,22.3465,22.3609,74200.0
2009-09-17 15:00:00,31.23,31.27,31.19,31.22,91600.0,22.3609,22.3895,22.3322,22.3537,91600.0
2009-09-17 15:05:00,31.22,31.23,31.18,31.2,58200.0,22.3537,22.3609,22.3251,22.3394,58200.0
2009-09-17 15:10:00,31.2,31.21,31.18,31.18,36000.0,22.3394,22.3465,22.3251,22.3251,36000.0
2009-09-17 15:15:00,31.18,31.2,31.16,31.18,57400.0,22.3251,22.3394,22.3107,22.3251,57400.0
2009-09-17 15:20:00,31.18,31.28,31.16,31.23,111200.0,22.3251,22.3967,22.3107,22.3609,111200.0
2009-09-17 15:25:00,31.23,31.27,31.21,31.23,57200.0,22.3609,22.3895,22.3465,22.3609,57200.0
2009-09-17 15:30:00,31.23,31.24,31.18,31.18,58800.0,22.3609,22.368,22.3251,22.3251,58800.0
2009-09-17 15:35:00,31.17,31.26,31.17,31.25,108000.0,22.3179,22.3823,22.3179,22.3752,108000.0
2009-09-17 15:40:00,31.25,31.28,31.21,31.24,229800.0,22.3752,22.3967,22.3465,22.368,229800.0
2009-09-17 15:45:00,31.25,31.26,31.19,31.2,260200.0,22.3752,22.3823,22.3322,22.3394,260200.0
2009-09-17 15:50:00,31.21,31.23,31.07,31.07,320200.0,22.3465,22.3609,22.2463,22.2463,320200.0
2009-09-17 15:55:00,31.08,31.21,31.07,31.21,393200.0,22.2535,22.3465,22.2463,22.3465,393200.0
2009-09-18 09:30:00,31.27,31.33,31.14,31.19,1485600.0,22.3895,22.4325,22.2964,22.3322,1485600.0
2009-09-18 09:35:00,31.19,31.25,31.12,31.21,120400.0,22.3322,22.3752,22.2821,22.3465,120400.0
2009-09-18 09:40:00,31.21,31.22,31.05,31.16,171600.0,22.3465,22.3537,22.232,22.3107,171600.0
2009-09-18 09:45:00,31.16,31.21,31.13,31.16,86000.0,22.3107,22.3465,22.2893,22.3107,86000.0
2009-09-18 09:50:00,31.17,31.21,31.15,31.18,109000.0,22.3179,22.3465,22.3036,22.3251,109000.0
2009-09-18 09:55:00,31.18,31.26,31.17,31.25,105800.0,22.3251,22.3823,22.3179,22.3752,105800.0
2009-09-18 10:00:00,31.25,31.25,31.11,31.14,138200.0,22.3752,22.3752,22.2749,22.2964,138200.0
2009-09-18 10:05:00,31.14,31.14,30.96,31.08,113600.0,22.2964,22.2964,22.1675,22.2535,113600.0
2009-09-18 10:10:00,31.08,31.16,31.07,31.07,110600.0,22.2535,22.3107,22.2463,22.2463,110600.0
2009-09-18 10:15:00,31.07,31.09,31.0,31.0,74000.0,22.2463,22.2606,22.1962,22.1962,74000.0
2009-09-18 10:20:00,31.02,31.07,31.0,31.05,84600.0,22.2105,22.2463,22.1962,22.232,84600.0
2009-09-18 10:25:00,31.06,31.11,31.0,31.09,61800.0,22.2391,22.2749,22.1962,22.2606,61800.0
2009-09-18 10:30:00,31.1,31.13,31.04,31.13,81400.0,22.2678,22.2893,22.2248,22.2893,81400.0
2009-09-18 10:35:00,31.13,31.13,31.02,31.02,93200.0,22.2893,22.2893,22.2105,22.2105,93200.0
2009-09-18 10:40:00,31.04,31.13,31.04,31.13,46000.0,22.2248,22.2893,22.2248,22.2893,46000.0
2009-09-18 10:45:00,31.14,31.14,31.0,31.07,164400.0,22.2964,22.2964,22.1962,22.2463,164400.0
2009-09-18 10:50:00,31.07,31.11,31.03,31.09,72600.0,22.2463,22.2749,22.2177,22.2606,72600.0
2009-09-18 10:55:00,31.1,31.12,31.05,31.11,112600.0,22.2678,22.2821,22.232,22.2749,112600.0
2009-09-18 11:00:00,31.1,31.13,31.06,31.07,110400.0,22.2678,22.2893,22.2391,22.2463,110400.0
2009-09-18 11:05:00,31.07,31.1,31.05,31.09,72000.0,22.2463,22.2678,22.232,22.2606,72000.0
2009-09-18 11:10:00,31.09,31.14,31.08,31.09,67400.0,22.2606,22.2964,22.2535,22.2606,67400.0
2009-09-18 11:15:00,31.08,31.14,31.07,31.12,44200.0,22.2535,22.2964,22.2463,22.2821,44200.0
2009-09-18 11:20:00,31.13,31.14,31.08,31.1,53000.0,22.2893,22.2964,22.2535,22.2678,53000.0
2009-09-18 11:25:00,31.1,31.15,31.1,31.1,69600.0,22.2678,22.3036,22.2678,22.2678,69600.0
2009-09-18 11:30:00,31.11,31.15,31.08,31.11,52000.0,22.2749,22.3036,22.2535,22.2749,52000.0
2009-09-18 11:35:00,31.11,31.17,31.11,31.17,52200.0,22.2749,22.3179,22.2749,22.3179,52200.0
2009-09-18 11:40:00,31.17,31.27,31.16,31.23,137800.0,22.3179,22.3895,22.3107,22.3609,137800.0
2009-09-18 11:45:00,31.22,31.25,31.21,31.25,31000.0,22.3537,22.3752,22.3465,22.3752,31000.0
2009-09-18 11:50:00,31.25,31.29,31.23,31.29,53400.0,22.3752,22.4038,22.3609,22.4038,53400.0
2009-09-18 11:55:00,31.29,31.32,31.29,31.31,87000.0,22.4038,22.4253,22.4038,22.4181,87000.0
2009-09-18 12:00:00,31.32,31.38,31.31,31.37,105000.0,22.4253,22.4683,22.4181,22.4611,105000.0
2009-09-18 12:05:00,31.37,31.4,31.29,31.3,205800.0,22.4611,22.4826,22.4038,22.411,205800.0
2009-09-18 12:10:00,31.31,31.35,31.29,31.34,64800.0,22.4181,22.4468,22.4038,22.4396,64800.0
2009-09-18 12:15:00,31.34,31.38,31.34,31.35,38400.0,22.4396,22.4683,22.4396,22.4468,38400.0
2009-09-18 12:20:00,31.35,31.38,31.31,31.32,20600.0,22.4468,22.4683,22.4181,22.4253,20600.0
2009-09-18 12:25:00,31.32,31.32,31.28,31.29,24800.0,22.4253,22.4253,22.3967,22.4038,24800.0
2009-09-18 12:30:00,31.29,31.36,31.29,31.34,31800.0,22.4038,22.454,22.4038,22.4396,31800.0
2009-09-18 12:35:00,31.35,31.41,31.35,31.41,24000.0,22.4468,22.4898,22.4468,22.4898,24000.0
2009-09-18 12:40:00,31.42,31.43,31.38,31.4,25800.0,22.4969,22.5041,22.4683,22.4826,25800.0
2009-09-18 12:45:00,31.4,31.43,31.34,31.35,50200.0,22.4826,22.5041,22.4396,22.4468,50200.0
2009-09-18 12:50:00,31.36,31.37,31.34,31.37,13400.0,22.454,22.4611,22.4396,22.4611,13400.0
2009-09-18 12:55:00,31.37,31.41,31.36,31.4,36200.0,22.4611,22.4898,22.454,22.4826,36200.0
2009-09-18 13:00:00,31.4,31.4,31.36,31.39,28000.0,22.4826,22.4826,22.454,22.4754,28000.0
2009-09-18 13:05:00,31.39,31.41,31.37,31.38,17200.0,22.4754,22.4898,22.4611,22.4683,17200.0
2009-09-18 13:10:00,31.38,31.38,31.34,31.35,25400.0,22.4683,22.4683,22.4396,22.4468,25400.0
2009-09-18 13:15:00,31.35,31.36,31.33,31.36,31000.0,22.4468,22.454,22.4325,22.454,31000.0
2009-09-18 13:20:00,31.35,31.39,31.34,31.37,40400.0,22.4468,22.4754,22.4396,22.4611,40400.0
2009-09-18 13:25:00,31.37,31.48,31.37,31.47,133600.0,22.4611,22.5399,22.4611,22.5327,133600.0
2009-09-18 13:30:00,31.47,31.49,31.46,31.47,33200.0,22.5327,22.547,22.5256,22.5327,33200.0
2009-09-18 13:35:00,31.47,31.47,31.43,31.45,22600.0,22.5327,22.5327,22.5041,22.5184,22600.0
2009-09-18 13:40:00,31.45,31.46,31.43,31.43,12800.0,22.5184,22.5256,22.5041,22.5041,12800.0
2009-09-18 13:45:00,31.44,31.56,31.43,31.53,56600.0,22.5112,22.5972,22.5041,22.5757,56600.0
2009-09-18 13:50:00,31.53,31.54,31.49,31.51,23000.0,22.5757,22.5828,22.547,22.5614,23000.0
2009-09-18 13:55:00,31.5,31.53,31.5,31.52,29600.0,22.5542,22.5757,22.5542,22.5685,29600.0
2009-09-18 14:00:00,31.53,31.6,31.52,31.57,95000.0,22.5757,22.6258,22.5685,22.6043,95000.0
2009-09-18 14:05:00,31.57,31.57,31.54,31.54,9400.0,22.6043,22.6043,22.5828,22.5828,9400.0
2009-09-18 14:10:00,31.54,31.55,31.49,31.5,35200.0,22.5828,22.59,22.547,22.5542,35200.0
2009-09-18 14:15:00,31.49,31.5,31.45,31.45,51800.0,22.547,22.5542,22.5184,22.5184,51800.0
2009-09-18 14:20:00,31.46,31.46,31.39,31.4,47400.0,22.5256,22.5256,22.4754,22.4826,47400.0
2009-09-18 14:25:00,31.4,31.42,31.38,31.4,29200.0,22.4826,22.4969,22.4683,22.4826,29200.0
2009-09-18 14:30:00,31.4,31.4,31.34,31.34,23600.0,22.4826,22.4826,22.4396,22.4396,23600.0
2009-09-18 14:35:00,31.34,31.35,31.34,31.35,17600.0,22.4396,22.4468,22.4396,22.4468,17600.0
2009-09-18 14:40:00,31.35,31.35,31.33,31.35,25000.0,22.4468,22.4468,22.4325,22.4468,25000.0
2009-09-18 14:45:00,31.35,31.38,31.34,31.36,24400.0,22.4468,22.4683,22.4396,22.454,24400.0
2009-09-18 14:50:00,31.36,31.38,31.34,31.34,19400.0,22.454,22.4683,22.4396,22.4396,19400.0
2009-09-18 14:55:00,31.34,31.36,31.33,31.33,18800.0,22.4396,22.454,22.4325,22.4325,18800.0
2009-09-18 15:00:00,31.34,31.36,31.32,31.35,30800.0,22.4396,22.454,22.4253,22.4468,30800.0
2009-09-18 15:05:00,31.36,31.38,31.35,31.36,31600.0,22.454,22.4683,22.4468,22.454,31600.0
2009-09-18 15:10:00,31.36,31.4,31.36,31.39,35000.0,22.454,22.4826,22.454,22.4754,35000.0
2009-09-18 15:15:00,31.39,31.42,31.37,31.38,79600.0,22.4754,22.4969,22.4611,22.4683,79600.0
2009-09-18 15:20:00,31.38,31.38,31.33,31.36,64800.0,22.4683,22.4683,22.4325,22.454,64800.0
2009-09-18 15:25:00,31.35,31.39,31.34,31.38,60600.0,22.4468,22.4754,22.4396,22.4683,60600.0
2009-09-18 15:30:00,31.37,31.38,31.33,31.33,64400.0,22.4611,22.4683,22.4325,22.4325,64400.0
2009-09-18 15:35:00,31.32,31.33,31.3,31.3,54000.0,22.4253,22.4325,22.411,22.411,54000.0
2009-09-18 15:40:00,31.3,31.34,31.28,31.29,118800.0,22.411,22.4396,22.3967,22.4038,118800.0
2009-09-18 15:45:00,31.29,31.3,31.23,31.24,101200.0,22.4038,22.411,22.3609,22.368,101200.0
2009-09-18 15:50:00,31.24,31.25,31.18,31.18,132600.0,22.368,22.3752,22.3251,22.3251,132600.0
2009-09-18 15:55:00,31.18,31.23,31.17,31.19,269000.0,22.3251,22.3609,22.3179,22.3322,269000.0
2009-09-21 09:30:00,30.96,31.04,30.76,30.84,104400.0,22.1675,22.2248,22.0243,22.0816,104400.0
2009-09-21 09:35:00,30.84,30.86,30.78,30.8,119600.0,22.0816,22.0959,22.0387,22.053,119600.0
2009-09-21 09:40:00,30.8,30.93,30.8,30.93,65000.0,22.053,22.1461,22.053,22.1461,65000.0
2009-09-21 09:45:00,30.93,30.94,30.85,30.92,49200.0,22.1461,22.1532,22.0888,22.1389,49200.0
2009-09-21 09:50:00,30.92,30.93,30.75,30.83,117200.0,22.1389,22.1461,22.0172,22.0745,117200.0
2009-09-21 09:55:00,30.84,30.84,30.63,30.69,104800.0,22.0816,22.0816,21.9313,21.9742,104800.0
2009-09-21 10:00:00,30.69,30.81,30.63,30.76,100400.0,21.9742,22.0601,21.9313,22.0243,100400.0
2009-09-21 10:05:00,30.76,30.81,30.72,30.78,30400.0,22.0243,22.0601,21.9957,22.0387,30400.0
2009-09-21 10:10:00,30.77,30.79,30.65,30.79,46800.0,22.0315,22.0458,21.9456,22.0458,46800.0
2009-09-21 10:15:00,30.82,30.89,30.77,30.85,54000.0,22.0673,22.1174,22.0315,22.0888,54000.0
2009-09-21 10:20:00,30.84,30.93,30.84,30.9,31200.0,22.0816,22.1461,22.0816,22.1246,31200.0
2009-09-21 10:25:00,30.91,30.96,30.86,30.88,52200.0,22.1317,22.1675,22.0959,22.1103,52200.0
2009-09-21 10:30:00,30.9,30.92,30.85,30.86,22600.0,22.1246,22.1389,22.0888,22.0959,22600.0
2009-09-21 10:35:00,30.87,30.9,30.85,30.88,57600.0,22.1031,22.1246,22.0888,22.1103,57600.0
2009-09-21 10:40:00,30.88,30.97,30.86,30.93,72000.0,22.1103,22.1747,22.0959,22.1461,72000.0
2009-09-21 10:45:00,30.94,31.05,30.92,31.04,38400.0,22.1532,22.232,22.1389,22.2248,38400.0
2009-09-21 10:50:00,31.02,31.12,30.97,30.99,41400.0,22.2105,22.2821,22.1747,22.189,41400.0
2009-09-21 10:55:00,30.99,31.05,30.97,31.02,51000.0,22.189,22.232,22.1747,22.2105,51000.0
2009-09-21 11:00:00,31.02,31.02,30.92,30.95,54000.0,22.2105,22.2105,22.1389,22.1604,54000.0
2009-09-21 11:05:00,30.95,31.06,30.92,31.01,37000.0,22.1604,22.2391,22.1389,22.2033,37000.0
2009-09-21 11:10:00,31.03,31.05,30.98,30.99,24200.0,22.2177,22.232,22.1819,22.189,24200.0
2009-09-21 11:15:00,31.0,31.04,30.98,31.0,33800.0,22.1962,22.2248,22.1819,22.1962,33800.0
2009-09-21 11:20:00,30.99,31.03,30.93,30.93,64000.0,22.189,22.2177,22.1461,22.1461,64000.0
2009-09-21 11:25:00,30.94,30.97,30.91,30.92,40600.0,22.1532,22.1747,22.1317,22.1389,40600.0
2009-09-21 11:30:00,30.92,31.02,30.91,31.0,57200.0,22.1389,22.2105,22.1317,22.1962,57200.0
2009-09-21 11:35:00,31.0,31.07,30.99,31.04,48600.0,22.1962,22.2463,22.189,22.2248,48600.0
2009-09-21 11:40:00,31.04,31.05,30.95,30.98,46600.0,22.2248,22.232,22.1604,22.1819,46600.0
2009-09-21 11:45:00,30.97,30.97,30.88,30.88,59400.0,22.1747,22.1747,22.1103,22.1103,59400.0
2009-09-21 11:50:00,30.87,30.88,30.83,30.85,37600.0,22.1031,22.1103,22.0745,22.0888,37600.0
2009-09-21 11:55:00,30.85,30.87,30.83,30.83,55600.0,22.0888,22.1031,22.0745,22.0745,55600.0
2009-09-21 12:00:00,30.85,30.85,30.82,30.83,30200.0,22.0888,22.0888,22.0673,22.0745,30200.0
2009-09-21 12:05:00,30.83,30.86,30.82,30.85,30200.0,22.0745,22.0959,22.0673,22.0888,30200.0
2009-09-21 12:10:00,30.85,30.87,30.83,30.85,26000.0,22.0888,22.1031,22.0745,22.0888,26000.0
2009-09-21 12:15:00,30.86,30.86,30.75,30.75,50000.0,22.0959,22.0959,22.0172,22.0172,50000.0
2009-09-21 12:20:00,30.75,30.83,30.75,30.82,30400.0,22.0172,22.0745,22.0172,22.0673,30400.0
2009-09-21 12:25:00,30.81,30.92,30.81,30.89,40600.0,22.0601,22.1389,22.0601,22.1174,40600.0
2009-09-21 12:30:00,30.88,30.89,30.86,30.88,27400.0,22.1103,22.1174,22.0959,22.1103,27400.0
2009-09-21 12:35:00,30.89,30.89,30.87,30.88,19600.0,22.1174,22.1174,22.1031,22.1103,19600.0
2009-09-21 12:40:00,30.89,30.91,30.82,30.82,55200.0,22.1174,22.1317,22.0673,22.0673,55200.0
2009-09-21 12:45:00,30.83,30.85,30.81,30.84,75400.0,22.0745,22.0888,22.0601,22.0816,75400.0
2009-09-21 12:50:00,30.84,30.86,30.84,30.85,24200.0,22.0816,22.0959,22.0816,22.0888,24200.0
2009-09-21 12:55:00,30.85,30.86,30.81,30.83,22000.0,22.0888,22.0959,22.0601,22.0745,22000.0
2009-09-21 13:00:00,30.83,30.83,30.79,30.8,27400.0,22.0745,22.0745,22.0458,22.053,27400.0
2009-09-21 13:05:00,30.81,30.81,30.77,30.78,54600.0,22.0601,22.0601,22.0315,22.0387,54600.0
2009-09-21 13:10:00,30.77,30.78,30.75,30.75,25600.0,22.0315,22.0387,22.0172,22.0172,25600.0
2009-09-21 13:15:00,30.75,30.75,30.75,30.75,32000.0,22.0172,22.0172,22.0172,22.0172,32000.0
2009-09-21 13:20:00,30.75,30.77,30.75,30.75,26400.0,22.0172,22.0315,22.0172,22.0172,26400.0
2009-09-21 13:25:00,30.75,30.78,30.75,30.78,23800.0,22.0172,22.0387,22.0172,22.0387,23800.0
2009-09-21 13:30:00,30.78,30.78,30.75,30.78,30200.0,22.0387,22.0387,22.0172,22.0387,30200.0
2009-09-21 13:35:00,30.78,30.83,30.78,30.81,40600.0,22.0387,22.0745,22.0387,22.0601,40600.0
2009-09-21 13:40:00,30.81,30.82,30.77,30.78,29000.0,22.0601,22.0673,22.0315,22.0387,29000.0
2009-09-21 13:45:00,30.78,30.79,30.75,30.75,34200.0,22.0387,22.0458,22.0172,22.0172,34200.0
2009-09-21 13:50:00,30.75,30.78,30.7,30.71,49000.0,22.0172,22.0387,21.9814,21.9885,49000.0
2009-09-21 13:55:00,30.7,30.74,30.69,30.7,34400.0,21.9814,22.01,21.9742,21.9814,34400.0
2009-09-21 14:00:00,30.7,30.75,30.7,30.75,28400.0,21.9814,22.0172,21.9814,22.0172,28400.0
2009-09-21 14:05:00,30.74,30.75,30.7,30.75,75200.0,22.01,22.0172,21.9814,22.0172,75200.0
2009-09-21 14:10:00,30.75,30.75,30.73,30.74,69000.0,22.0172,22.0172,22.0029,22.01,69000.0
2009-09-21 14:15:00,30.74,30.76,30.73,30.76,43000.0,22.01,22.0243,22.0029,22.0243,43000.0
2009-09-21 14:20:00,30.76,30.8,30.76,30.78,35400.0,22.0243,22.053,22.0243,22.0387,35400.0
2009-09-21 14:25:00,30.79,30.85,30.78,30.83,30400.0,22.0458,22.0888,22.0387,22.0745,30400.0
2009-09-21 14:30:00,30.84,30.85,30.81,30.82,32400.0,22.0816,22.0888,22.0601,22.0673,32400.0
2009-09-21 14:35:00,30.82,30.82,30.76,30.77,34400.0,22.0673,22.0673,22.0243,22.0315,34400.0
2009-09-21 14:40:00,30.77,30.81,30.75,30.78,33000.0,22.0315,22.0601,22.0172,22.0387,33000.0
2009-09-21 14:45:00,30.78,30.85,30.78,30.85,25800.0,22.0387,22.0888,22.0387,22.0888,25800.0
2009-09-21 14:50:00,30.85,30.86,30.82,30.83,31200.0,22.0888,22.0959,22.0673,22.0745,31200.0
2009-09-21 14:55:00,30.83,30.85,30.78,30.79,23000.0,22.0745,22.0888,22.0387,22.0458,23000.0
2009-09-21 15:00:00,30.79,30.83,30.79,30.83,31000.0,22.0458,22.0745,22.0458,22.0745,31000.0
2009-09-21 15:05:00,30.83,30.88,30.82,30.86,36400.0,22.0745,22.1103,22.0673,22.0959,36400.0
2009-09-21 15:10:00,30.85,30.85,30.83,30.84,35200.0,22.0888,22.0888,22.0745,22.0816,35200.0
2009-09-21 15:15:00,30.84,30.93,30.79,30.91,95200.0,22.0816,22.1461,22.0458,22.1317,95200.0
2009-09-21 15:20:00,30.91,30.91,30.82,30.82,65000.0,22.1317,22.1317,22.0673,22.0673,65000.0
2009-09-21 15:25:00,30.82,30.84,30.8,30.81,68200.0,22.0673,22.0816,22.053,22.0601,68200.0
2009-09-21 15:30:00,30.81,30.81,30.7,30.71,112200.0,22.0601,22.0601,21.9814,21.9885,112200.0
2009-09-21 15:35:00,30.7,30.77,30.7,30.72,72200.0,21.9814,22.0315,21.9814,21.9957,72200.0
2009-09-21 15:40:00,30.72,30.75,30.71,30.73,91800.0,21.9957,22.0172,21.9885,22.0029,91800.0
2009-09-21 15:45:00,30.73,30.74,30.69,30.7,148600.0,22.0029,22.01,21.9742,21.9814,148600.0
2009-09-21 15:50:00,30.7,30.74,30.7,30.74,128400.0,21.9814,22.01,21.9814,22.01,128400.0
2009-09-21 15:55:00,30.74,30.81,30.73,30.75,256600.0,22.01,22.0601,22.0029,22.0172,256600.0
2009-09-22 09:30:00,30.93,31.08,30.86,31.05,157600.0,22.1461,22.2535,22.0959,22.232,157600.0
2009-09-22 09:35:00,31.11,31.22,31.08,31.2,125000.0,22.2749,22.3537,22.2535,22.3394,125000.0
2009-09-22 09:40:00,31.17,31.31,31.11,31.13,96200.0,22.3179,22.4181,22.2749,22.2893,96200.0
2009-09-22 09:45:00,31.12,31.12,31.01,31.08,72200.0,22.2821,22.2821,22.2033,22.2535,72200.0
2009-09-22 09:50:00,31.07,31.11,31.02,31.09,127600.0,22.2463,22.2749,22.2105,22.2606,127600.0
2009-09-22 09:55:00,31.1,31.1,30.93,30.97,149000.0,22.2678,22.2678,22.1461,22.1747,149000.0
2009-09-22 10:00:00,30.96,30.99,30.89,30.96,65200.0,22.1675,22.189,22.1174,22.1675,65200.0
2009-09-22 10:05:00,30.96,31.05,30.93,31.05,59000.0,22.1675,22.232,22.1461,22.232,59000.0
2009-09-22 10:10:00,31.04,31.06,30.96,31.0,63600.0,22.2248,22.2391,22.1675,22.1962,63600.0
2009-09-22 10:15:00,31.03,31.03,30.96,30.99,56800.0,22.2177,22.2177,22.1675,22.189,56800.0
2009-09-22 10:20:00,30.99,31.05,30.99,31.05,45000.0,22.189,22.232,22.189,22.232,45000.0
2009-09-22 10:25:00,31.04,31.05,30.93,30.96,51400.0,22.2248,22.232,22.1461,22.1675,51400.0
2009-09-22 10:30:00,30.96,30.99,30.88,30.94,49200.0,22.1675,22.189,22.1103,22.1532,49200.0
2009-09-22 10:35:00,30.94,30.95,30.84,30.86,75600.0,22.1532,22.1604,22.0816,22.0959,75600.0
2009-09-22 10:40:00,30.86,30.92,30.83,30.92,43400.0,22.0959,22.1389,22.0745,22.1389,43400.0
2009-09-22 10:45:00,30.92,30.92,30.87,30.9,31800.0,22.1389,22.1389,22.1031,22.1246,31800.0
2009-09-22 10:50:00,30.89,30.91,30.86,30.91,24600.0,22.1174,22.1317,22.0959,22.1317,24600.0
2009-09-22 10:55:00,30.91,30.95,30.86,30.86,41600.0,22.1317,22.1604,22.0959,22.0959,41600.0
2009-09-22 11:00:00,30.86,30.9,30.85,30.85,26400.0,22.0959,22.1246,22.0888,22.0888,26400.0
2009-09-22 11:05:00,30.85,30.96,30.84,30.96,59200.0,22.0888,22.1675,22.0816,22.1675,59200.0
2009-09-22 11:10:00,30.95,31.02,30.93,31.02,58600.0,22.1604,22.2105,22.1461,22.2105,58600.0
2009-09-22 11:15:00,31.01,31.06,30.98,31.05,94800.0,22.2033,22.2391,22.1819,22.232,94800.0
2009-09-22 11:20:00,31.05,31.06,31.01,31.02,55800.0,22.232,22.2391,22.2033,22.2105,55800.0
2009-09-22 11:25:00,31.02,31.04,31.0,31.0,44600.0,22.2105,22.2248,22.1962,22.1962,44600.0
2009-09-22 11:30:00,31.01,31.1,31.01,31.08,116400.0,22.2033,22.2678,22.2033,22.2535,116400.0
2009-09-22 11:35:00,31.08,31.09,31.02,31.04,108400.0,22.2535,22.2606,22.2105,22.2248,108400.0
2009-09-22 11:40:00,31.04,31.08,31.03,31.06,64200.0,22.2248,22.2535,22.2177,22.2391,64200.0
2009-09-22 11:45:00,31.06,31.09,31.02,31.05,47000.0,22.2391,22.2606,22.2105,22.232,47000.0
2009-09-22 11:50:00,31.05,31.11,31.04,31.09,54400.0,22.232,22.2749,22.2248,22.2606,54400.0
2009-09-22 11:55:00,31.1,31.16,31.06,31.15,84200.0,22.2678,22.3107,22.2391,22.3036,84200.0
2009-09-22 12:00:00,31.15,31.31,31.15,31.25,129000.0,22.3036,22.4181,22.3036,22.3752,129000.0
2009-09-22 12:05:00,31.25,31.28,31.2,31.2,120800.0,22.3752,22.3967,22.3394,22.3394,120800.0
2009-09-22 12:10:00,31.21,31.25,31.2,31.22,25000.0,22.3465,22.3752,22.3394,22.3537,25000.0
2009-09-22 12:15:00,31.22,31.23,31.18,31.18,23000.0,22.3537,22.3609,22.3251,22.3251,23000.0
2009-09-22 12:20:00,31.19,31.23,31.18,31.2,18200.0,22.3322,22.3609,22.3251,22.3394,18200.0
2009-09-22 12:25:00,31.2,31.25,31.18,31.23,84400.0,22.3394,22.3752,22.3251,22.3609,84400.0
2009-09-22 12:30:00,31.23,31.27,31.23,31.23,29400.0,22.3609,22.3895,22.3609,22.3609,29400.0
2009-09-22 12:35:00,31.24,31.24,31.18,31.2,31800.0,22.368,22.368,22.3251,22.3394,31800.0
2009-09-22 12:40:00,31.2,31.21,31.17,31.17,23400.0,22.3394,22.3465,22.3179,22.3179,23400.0
2009-09-22 12:45:00,31.18,31.2,31.16,31.17,32000.0,22.3251,22.3394,22.3107,22.3179,32000.0
2009-09-22 12:50:00,31.17,31.18,31.15,31.17,32400.0,22.3179,22.3251,22.3036,22.3179,32400.0
2009-09-22 12:55:00,31.17,31.18,31.14,31.16,91400.0,22.3179,22.3251,22.2964,22.3107,91400.0
2009-09-22 13:00:00,31.16,31.17,31.14,31.16,39200.0,22.3107,22.3179,22.2964,22.3107,39200.0
2009-09-22 13:05:00,31.16,31.17,31.15,31.15,29200.0,22.3107,22.3179,22.3036,22.3036,29200.0
2009-09-22 13:10:00,31.15,31.2,31.09,31.1,99800.0,22.3036,22.3394,22.2606,22.2678,99800.0
2009-09-22 13:15:00,31.1,31.11,31.05,31.09,84600.0,22.2678,22.2749,22.232,22.2606,84600.0
2009-09-22 13:20:00,31.09,31.14,31.07,31.1,123800.0,22.2606,22.2964,22.2463,22.2678,123800.0
2009-09-22 13:25:00,31.1,31.13,31.05,31.05,49600.0,22.2678,22.2893,22.232,22.232,49600.0
2009-09-22 13:30:00,31.05,31.05,31.01,31.04,19400.0,22.232,22.232,22.2033,22.2248,19400.0
2009-09-22 13:35:00,31.03,31.06,31.01,31.01,33600.0,22.2177,22.2391,22.2033,22.2033,33600.0
2009-09-22 13:40:00,31.01,31.04,31.0,31.01,39800.0,22.2033,22.2248,22.1962,22.2033,39800.0
2009-09-22 13:45:00,31.01,31.04,31.0,31.03,28200.0,22.2033,22.2248,22.1962,22.2177,28200.0
2009-09-22 13:50:00,31.03,31.08,31.01,31.07,52400.0,22.2177,22.2535,22.2033,22.2463,52400.0
2009-09-22 13:55:00,31.07,31.09,31.06,31.07,43600.0,22.2463,22.2606,22.2391,22.2463,43600.0
2009-09-22 14:00:00,31.07,31.1,31.07,31.09,40000.0,22.2463,22.2678,22.2463,22.2606,40000.0
2009-09-22 14:05:00,31.09,31.1,31.08,31.1,31800.0,22.2606,22.2678,22.2535,22.2678,31800.0
2009-09-22 14:10:00,31.1,31.13,31.07,31.1,57600.0,22.2678,22.2893,22.2463,22.2678,57600.0
2009-09-22 14:15:00,31.1,31.11,31.07,31.08,26000.0,22.2678,22.2749,22.2463,22.2535,26000.0
2009-09-22 14:20:00,31.07,31.11,31.04,31.09,60200.0,22.2463,22.2749,22.2248,22.2606,60200.0
2009-09-22 14:25:00,31.08,31.09,31.04,31.04,28600.0,22.2535,22.2606,22.2248,22.2248,28600.0
2009-09-22 14:30:00,31.04,31.06,31.02,31.03,56000.0,22.2248,22.2391,22.2105,22.2177,56000.0
2009-09-22 14:35:00,31.03,31.05,30.98,31.0,99000.0,22.2177,22.232,22.1819,22.1962,99000.0
2009-09-22 14:40:00,31.0,31.08,31.0,31.08,36800.0,22.1962,22.2535,22.1962,22.2535,36800.0
2009-09-22 14:45:00,31.07,31.08,31.06,31.07,29800.0,22.2463,22.2535,22.2391,22.2463,29800.0
2009-09-22 14:50:00,31.07,31.1,31.05,31.08,47200.0,22.2463,22.2678,22.232,22.2535,47200.0
2009-09-22 14:55:00,31.09,31.11,31.08,31.1,50600.0,22.2606,22.2749,22.2535,22.2678,50600.0
2009-09-22 15:00:00,31.11,31.11,31.05,31.07,46800.0,22.2749,22.2749,22.232,22.2463,46800.0
2009-09-22 15:05:00,31.06,31.08,31.04,31.06,35400.0,22.2391,22.2535,22.2248,22.2391,35400.0
2009-09-22 15:10:00,31.06,31.06,31.0,31.01,79800.0,22.2391,22.2391,22.1962,22.2033,79800.0
2009-09-22 15:15:00,31.01,31.03,30.98,31.0,63000.0,22.2033,22.2177,22.1819,22.1962,63000.0
2009-09-22 15:20:00,31.0,31.08,31.0,31.08,68200.0,22.1962,22.2535,22.1962,22.2535,68200.0
2009-09-22 15:25:00,31.09,31.09,31.03,31.04,45000.0,22.2606,22.2606,22.2177,22.2248,45000.0
2009-09-22 15:30:00,31.05,31.06,31.01,31.03,41400.0,22.232,22.2391,22.2033,22.2177,41400.0
2009-09-22 15:35:00,31.03,31.06,31.03,31.06,36000.0,22.2177,22.2391,22.2177,22.2391,36000.0
2009-09-22 15:40:00,31.06,31.13,31.04,31.04,92000.0,22.2391,22.2893,22.2248,22.2248,92000.0
2009-09-22 15:45:00,31.04,31.1,31.03,31.1,92400.0,22.2248,22.2678,22.2177,22.2678,92400.0
2009-09-22 15:50:00,31.09,31.11,30.99,31.0,187600.0,22.2606,22.2749,22.189,22.1962,187600.0
2009-09-22 15:55:00,30.99,31.01,30.96,30.97,223000.0,22.189,22.2033,22.1675,22.1747,223000.0
2009-09-23 09:30:00,31.0,31.11,30.91,31.1,147000.0,22.1962,22.2749,22.1317,22.2678,147000.0
2009-09-23 09:35:00,31.1,31.13,31.08,31.1,100800.0,22.2678,22.2893,22.2535,22.2678,100800.0
2009-09-23 09:40:00,31.1,31.1,30.99,31.07,89400.0,22.2678,22.2678,22.189,22.2463,89400.0
2009-09-23 09:45:00,31.05,31.1,30.97,31.08,167600.0,22.232,22.2678,22.1747,22.2535,167600.0
2009-09-23 09:50:00,31.08,31.1,30.96,30.99,93000.0,22.2535,22.2678,22.1675,22.189,93000.0
2009-09-23 09:55:00,30.99,31.01,30.91,30.93,44600.0,22.189,22.2033,22.1317,22.1461,44600.0
2009-09-23 10:00:00,30.93,30.94,30.83,30.92,71800.0,22.1461,22.1532,22.0745,22.1389,71800.0
2009-09-23 10:05:00,30.92,30.98,30.92,30.94,30400.0,22.1389,22.1819,22.1389,22.1532,30400.0
2009-09-23 10:10:00,30.95,30.98,30.95,30.97,70200.0,22.1604,22.1819,22.1604,22.1747,70200.0
2009-09-23 10:15:00,30.96,31.02,30.95,31.01,53400.0,22.1675,22.2105,22.1604,22.2033,53400.0
2009-09-23 10:20:00,31.0,31.02,30.99,30.99,57000.0,22.1962,22.2105,22.189,22.189,57000.0
2009-09-23 10:25:00,30.99,31.0,30.92,30.92,63000.0,22.189,22.1962,22.1389,22.1389,63000.0
2009-09-23 10:30:00,30.92,30.92,30.81,30.88,66800.0,22.1389,22.1389,22.0601,22.1103,66800.0
2009-09-23 10:35:00,30.9,30.92,30.88,30.89,61800.0,22.1246,22.1389,22.1103,22.1174,61800.0
2009-09-23 10:40:00,30.89,30.91,30.82,30.82,46200.0,22.1174,22.1317,22.0673,22.0673,46200.0
2009-09-23 10:45:00,30.83,30.85,30.77,30.85,38600.0,22.0745,22.0888,22.0315,22.0888,38600.0
2009-09-23 10:50:00,30.85,30.87,30.83,30.87,59000.0,22.0888,22.1031,22.0745,22.1031,59000.0
2009-09-23 10:55:00,30.86,30.88,30.83,30.85,47000.0,22.0959,22.1103,22.0745,22.0888,47000.0
2009-09-23 11:00:00,30.85,30.85,30.78,30.81,61800.0,22.0888,22.0888,22.0387,22.0601,61800.0
2009-09-23 11:05:00,30.8,30.85,30.8,30.85,60800.0,22.053,22.0888,22.053,22.0888,60800.0
2009-09-23 11:10:00,30.85,30.85,30.78,30.78,28400.0,22.0888,22.0888,22.0387,22.0387,28400.0
2009-09-23 11:15:00,30.78,30.84,30.78,30.84,26200.0,22.0387,22.0816,22.0387,22.0816,26200.0
2009-09-23 11:20:00,30.85,30.92,30.85,30.91,58800.0,22.0888,22.1389,22.0888,22.1317,58800.0
2009-09-23 11:25:00,30.91,30.92,30.86,30.89,75600.0,22.1317,22.1389,22.0959,22.1174,75600.0
2009-09-23 11:30:00,30.89,30.91,30.86,30.86,13600.0,22.1174,22.1317,22.0959,22.0959,13600.0
2009-09-23 11:35:00,30.85,30.86,30.82,30.82,22200.0,22.0888,22.0959,22.0673,22.0673,22200.0
2009-09-23 11:40:00,30.82,30.86,30.78,30.86,51000.0,22.0673,22.0959,22.0387,22.0959,51000.0
2009-09-23 11:45:00,30.86,30.91,30.86,30.89,47200.0,22.0959,22.1317,22.0959,22.1174,47200.0
2009-09-23 11:50:00,30.89,30.91,30.89,30.91,24400.0,22.1174,22.1317,22.1174,22.1317,24400.0
2009-09-23 11:55:00,30.91,30.95,30.9,30.9,31000.0,22.1317,22.1604,22.1246,22.1246,31000.0
2009-09-23 12:00:00,30.91,30.96,30.88,30.95,55600.0,22.1317,22.1675,22.1103,22.1604,55600.0
2009-09-23 12:05:00,30.95,31.0,30.95,31.0,49800.0,22.1604,22.1962,22.1604,22.1962,49800.0
2009-09-23 12:10:00,30.99,31.0,30.95,30.95,57400.0,22.189,22.1962,22.1604,22.1604,57400.0
2009-09-23 12:15:00,30.95,30.95,30.91,30.92,21800.0,22.1604,22.1604,22.1317,22.1389,21800.0
2009-09-23 12:20:00,30.92,30.97,30.92,30.93,112400.0,22.1389,22.1747,22.1389,22.1461,112400.0
2009-09-23 12:25:00,30.93,30.97,30.93,30.95,98200.0,22.1461,22.1747,22.1461,22.1604,98200.0
2009-09-23 12:30:00,30.95,30.96,30.93,30.93,17600.0,22.1604,22.1675,22.1461,22.1461,17600.0
2009-09-23 12:35:00,30.92,30.93,30.91,30.91,11600.0,22.1389,22.1461,22.1317,22.1317,11600.0
2009-09-23 12:40:00,30.92,30.93,30.91,30.92,11800.0,22.1389,22.1461,22.1317,22.1389,11800.0
2009-09-23 12:45:00,30.93,30.95,30.92,30.95,13800.0,22.1461,22.1604,22.1389,22.1604,13800.0
2009-09-23 12:50:00,30.95,30.96,30.93,30.95,51400.0,22.1604,22.1675,22.1461,22.1604,51400.0
2009-09-23 12:55:00,30.95,30.96,30.93,30.94,36000.0,22.1604,22.1675,22.1461,22.1532,36000.0
2009-09-23 13:00:00,30.95,30.95,30.92,30.95,25600.0,22.1604,22.1604,22.1389,22.1604,25600.0
2009-09-23 13:05:00,30.93,30.95,30.92,30.92,8400.0,22.1461,22.1604,22.1389,22.1389,8400.0
2009-09-23 13:10:00,30.93,30.95,30.93,30.95,7400.0,22.1461,22.1604,22.1461,22.1604,7400.0
2009-09-23 13:15:00,30.94,30.96,30.93,30.96,24200.0,22.1532,22.1675,22.1461,22.1675,24200.0
2009-09-23 13:20:00,30.96,30.97,30.92,30.93,32000.0,22.1675,22.1747,22.1389,22.1461,32000.0
2009-09-23 13:25:00,30.93,30.93,30.91,30.92,14000.0,22.1461,22.1461,22.1317,22.1389,14000.0
2009-09-23 13:30:00,30.92,30.93,30.84,30.85,104400.0,22.1389,22.1461,22.0816,22.0888,104400.0
2009-09-23 13:35:00,30.84,30.89,30.84,30.88,75200.0,22.0816,22.1174,22.0816,22.1103,75200.0
2009-09-23 13:40:00,30.88,30.89,30.85,30.85,29200.0,22.1103,22.1174,22.0888,22.0888,29200.0
2009-09-23 13:45:00,30.86,30.87,30.84,30.86,14800.0,22.0959,22.1031,22.0816,22.0959,14800.0
2009-09-23 13:50:00,30.85,30.86,30.84,30.85,23200.0,22.0888,22.0959,22.0816,22.0888,23200.0
2009-09-23 13:55:00,30.85,30.86,30.85,30.86,46800.0,22.0888,22.0959,22.0888,22.0959,46800.0
2009-09-23 14:00:00,30.85,30.86,30.81,30.82,34200.0,22.0888,22.0959,22.0601,22.0673,34200.0
2009-09-23 14:05:00,30.81,30.82,30.8,30.81,20400.0,22.0601,22.0673,22.053,22.0601,20400.0
2009-09-23 14:10:00,30.8,30.87,30.74,30.87,24800.0,22.053,22.1031,22.01,22.1031,24800.0
2009-09-23 14:15:00,30.88,31.03,30.86,30.97,65800.0,22.1103,22.2177,22.0959,22.1747,65800.0
2009-09-23 14:20:00,30.98,31.0,30.85,30.88,54600.0,22.1819,22.1962,22.0888,22.1103,54600.0
2009-09-23 14:25:00,30.87,30.97,30.83,30.96,129000.0,22.1031,22.1747,22.0745,22.1675,129000.0
2009-09-23 14:30:00,30.96,31.02,30.9,31.0,64800.0,22.1675,22.2105,22.1246,22.1962,64800.0
2009-09-23 14:35:00,31.0,31.06,31.0,31.0,47600.0,22.1962,22.2391,22.1962,22.1962,47600.0
2009-09-23 14:40:00,31.02,31.04,30.92,30.92,44000.0,22.2105,22.2248,22.1389,22.1389,44000.0
2009-09-23 14:45:00,30.92,30.97,30.91,30.95,39200.0,22.1389,22.1747,22.1317,22.1604,39200.0
2009-09-23 14:50:00,30.95,31.0,30.93,31.0,41200.0,22.1604,22.1962,22.1461,22.1962,41200.0
2009-09-23 14:55:00,31.0,31.0,30.77,30.81,116200.0,22.1962,22.1962,22.0315,22.0601,116200.0
2009-09-23 15:00:00,30.81,30.92,30.81,30.89,50000.0,22.0601,22.1389,22.0601,22.1174,50000.0
2009-09-23 15:05:00,30.9,30.95,30.86,30.9,64000.0,22.1246,22.1604,22.0959,22.1246,64000.0
2009-09-23 15:10:00,30.91,30.91,30.76,30.78,105200.0,22.1317,22.1317,22.0243,22.0387,105200.0
2009-09-23 15:15:00,30.78,30.84,30.71,30.81,138200.0,22.0387,22.0816,21.9885,22.0601,138200.0
2009-09-23 15:20:00,30.81,30.84,30.75,30.8,179800.0,22.0601,22.0816,22.0172,22.053,179800.0
2009-09-23 15:25:00,30.81,30.81,30.68,30.72,106400.0,22.0601,22.0601,21.9671,21.9957,106400.0
2009-09-23 15:30:00,30.72,30.72,30.62,30.66,138400.0,21.9957,21.9957,21.9241,21.9527,138400.0
2009-09-23 15:35:00,30.66,30.78,30.65,30.7,127600.0,21.9527,22.0387,21.9456,21.9814,127600.0
2009-09-23 15:40:00,30.7,30.73,30.64,30.67,215000.0,21.9814,22.0029,21.9384,21.9599,215000.0
2009-09-23 15:45:00,30.67,30.68,30.55,30.63,237200.0,21.9599,21.9671,21.874,21.9313,237200.0
2009-09-23 15:50:00,30.62,30.63,30.41,30.53,333600.0,21.9241,21.9313,21.7737,21.8597,333600.0
2009-09-23 15:55:00,30.53,30.55,30.38,30.42,511800.0,21.8597,21.874,21.7523,21.7809,511800.0
2009-09-24 09:30:00,30.42,30.71,30.42,30.64,78800.0,21.7809,21.9885,21.7809,21.9384,78800.0
2009-09-24 09:35:00,30.65,30.65,30.43,30.43,69000.0,21.9456,21.9456,21.7881,21.7881,69000.0
2009-09-24 09:40:00,30.44,30.53,30.43,30.48,101000.0,21.7952,21.8597,21.7881,21.8239,101000.0
2009-09-24 09:45:00,30.48,30.56,30.42,30.54,53200.0,21.8239,21.8811,21.7809,21.8668,53200.0
2009-09-24 09:50:00,30.54,30.58,30.53,30.55,97600.0,21.8668,21.8955,21.8597,21.874,97600.0
2009-09-24 09:55:00,30.55,30.55,30.43,30.43,70800.0,21.874,21.874,21.7881,21.7881,70800.0
2009-09-24 10:00:00,30.43,30.45,30.25,30.33,245000.0,21.7881,21.8024,21.6592,21.7165,245000.0
2009-09-24 10:05:00,30.34,30.34,30.1,30.15,181600.0,21.7236,21.7236,21.5518,21.5876,181600.0
2009-09-24 10:10:00,30.14,30.23,30.13,30.13,116000.0,21.5804,21.6449,21.5733,21.5733,116000.0
2009-09-24 10:15:00,30.13,30.14,30.0,30.06,179600.0,21.5733,21.5804,21.4802,21.5231,179600.0
2009-09-24 10:20:00,30.04,30.18,30.02,30.15,109600.0,21.5088,21.6091,21.4945,21.5876,109600.0
2009-09-24 10:25:00,30.16,30.18,30.14,30.18,35800.0,21.5947,21.6091,21.5804,21.6091,35800.0
2009-09-24 10:30:00,30.17,30.18,30.1,30.16,62400.0,21.6019,21.6091,21.5518,21.5947,62400.0
2009-09-24 10:35:00,30.16,30.19,30.07,30.12,68600.0,21.5947,21.6162,21.5303,21.5661,68600.0
2009-09-24 10:40:00,30.11,30.11,30.05,30.1,140000.0,21.5589,21.5589,21.516,21.5518,140000.0
2009-09-24 10:45:00,30.1,30.14,30.07,30.13,102800.0,21.5518,21.5804,21.5303,21.5733,102800.0
2009-09-24 10:50:00,30.12,30.19,30.09,30.19,95600.0,21.5661,21.6162,21.5446,21.6162,95600.0
2009-09-24 10:55:00,30.19,30.24,30.16,30.18,39400.0,21.6162,21.652,21.5947,21.6091,39400.0
2009-09-24 11:00:00,30.17,30.23,30.17,30.2,51000.0,21.6019,21.6449,21.6019,21.6234,51000.0
2009-09-24 11:05:00,30.2,30.24,30.17,30.24,73800.0,21.6234,21.652,21.6019,21.652,73800.0
2009-09-24 11:10:00,30.24,30.35,30.24,30.35,97000.0,21.652,21.7308,21.652,21.7308,97000.0
2009-09-24 11:15:00,30.35,30.35,30.24,30.31,73600.0,21.7308,21.7308,21.652,21.7021,73600.0
2009-09-24 11:20:00,30.32,30.32,30.25,30.29,65000.0,21.7093,21.7093,21.6592,21.6878,65000.0
2009-09-24 11:25:00,30.3,30.32,30.25,30.32,110800.0,21.695,21.7093,21.6592,21.7093,110800.0
2009-09-24 11:30:00,30.31,30.35,30.24,30.25,61200.0,21.7021,21.7308,21.652,21.6592,61200.0
2009-09-24 11:35:00,30.25,30.25,30.16,30.16,52400.0,21.6592,21.6592,21.5947,21.5947,52400.0
2009-09-24 11:40:00,30.16,30.26,30.14,30.25,51600.0,21.5947,21.6663,21.5804,21.6592,51600.0
2009-09-24 11:45:00,30.25,30.27,30.21,30.25,41800.0,21.6592,21.6735,21.6305,21.6592,41800.0
2009-09-24 11:50:00,30.24,30.24,30.16,30.18,60200.0,21.652,21.652,21.5947,21.6091,60200.0
2009-09-24 11:55:00,30.18,30.24,30.18,30.21,163200.0,21.6091,21.652,21.6091,21.6305,163200.0
2009-09-24 12:00:00,30.21,30.24,30.2,30.23,56000.0,21.6305,21.652,21.6234,21.6449,56000.0
2009-09-24 12:05:00,30.23,30.24,30.21,30.24,28600.0,21.6449,21.652,21.6305,21.652,28600.0
2009-09-24 12:10:00,30.24,30.3,30.24,30.29,31000.0,21.652,21.695,21.652,21.6878,31000.0
2009-09-24 12:15:00,30.29,30.29,30.25,30.26,16800.0,21.6878,21.6878,21.6592,21.6663,16800.0
2009-09-24 12:20:00,30.26,30.31,30.26,30.31,66600.0,21.6663,21.7021,21.6663,21.7021,66600.0
2009-09-24 12:25:00,30.31,30.31,30.21,30.24,47000.0,21.7021,21.7021,21.6305,21.652,47000.0
2009-09-24 12:30:00,30.23,30.27,30.23,30.24,38200.0,21.6449,21.6735,21.6449,21.652,38200.0
2009-09-24 12:35:00,30.22,30.26,30.17,30.25,33400.0,21.6377,21.6663,21.6019,21.6592,33400.0
2009-09-24 12:40:00,30.27,30.32,30.27,30.3,27800.0,21.6735,21.7093,21.6735,21.695,27800.0
2009-09-24 12:45:00,30.3,30.3,30.27,30.3,33000.0,21.695,21.695,21.6735,21.695,33000.0
2009-09-24 12:50:00,30.3,30.36,30.3,30.31,34400.0,21.695,21.7379,21.695,21.7021,34400.0
2009-09-24 12:55:00,30.31,30.32,30.21,30.23,39000.0,21.7021,21.7093,21.6305,21.6449,39000.0
2009-09-24 13:00:00,30.23,30.31,30.22,30.28,59200.0,21.6449,21.7021,21.6377,21.6807,59200.0
2009-09-24 13:05:00,30.27,30.32,30.25,30.31,57200.0,21.6735,21.7093,21.6592,21.7021,57200.0
2009-09-24 13:10:00,30.31,30.36,30.3,30.36,53800.0,21.7021,21.7379,21.695,21.7379,53800.0
2009-09-24 13:15:00,30.36,30.36,30.27,30.27,43200.0,21.7379,21.7379,21.6735,21.6735,43200.0
2009-09-24 13:20:00,30.26,30.29,30.25,30.29,35800.0,21.6663,21.6878,21.6592,21.6878,35800.0
2009-09-24 13:25:00,30.28,30.34,30.26,30.33,53000.0,21.6807,21.7236,21.6663,21.7165,53000.0
2009-09-24 13:30:00,30.34,30.37,30.33,30.36,56600.0,21.7236,21.7451,21.7165,21.7379,56600.0
2009-09-24 13:35:00,30.37,30.4,30.28,30.32,54200.0,21.7451,21.7666,21.6807,21.7093,54200.0
2009-09-24 13:40:00,30.32,30.33,30.18,30.2,72800.0,21.7093,21.7165,21.6091,21.6234,72800.0
2009-09-24 13:45:00,30.21,30.3,30.21,30.28,48200.0,21.6305,21.695,21.6305,21.6807,48200.0
2009-09-24 13:50:00,30.28,30.28,30.21,30.21,37400.0,21.6807,21.6807,21.6305,21.6305,37400.0
2009-09-24 13:55:00,30.21,30.27,30.18,30.25,47200.0,21.6305,21.6735,21.6091,21.6592,47200.0
2009-09-24 14:00:00,30.25,30.32,30.24,30.31,36000.0,21.6592,21.7093,21.652,21.7021,36000.0
2009-09-24 14:05:00,30.3,30.31,30.25,30.25,32200.0,21.695,21.7021,21.6592,21.6592,32200.0
2009-09-24 14:10:00,30.25,30.27,30.22,30.23,59400.0,21.6592,21.6735,21.6377,21.6449,59400.0
2009-09-24 14:15:00,30.23,30.31,30.23,30.31,48600.0,21.6449,21.7021,21.6449,21.7021,48600.0
2009-09-24 14:20:00,30.3,30.32,30.21,30.23,68800.0,21.695,21.7093,21.6305,21.6449,68800.0
2009-09-24 14:25:00,30.23,30.31,30.23,30.31,53200.0,21.6449,21.7021,21.6449,21.7021,53200.0
2009-09-24 14:30:00,30.3,30.33,30.3,30.33,61400.0,21.695,21.7165,21.695,21.7165,61400.0
2009-09-24 14:35:00,30.33,30.36,30.31,30.34,38600.0,21.7165,21.7379,21.7021,21.7236,38600.0
2009-09-24 14:40:00,30.34,30.35,30.31,30.32,46400.0,21.7236,21.7308,21.7021,21.7093,46400.0
2009-09-24 14:45:00,30.33,30.34,30.29,30.32,93800.0,21.7165,21.7236,21.6878,21.7093,93800.0
2009-09-24 14:50:00,30.31,30.34,30.31,30.33,56200.0,21.7021,21.7236,21.7021,21.7165,56200.0
2009-09-24 14:55:00,30.33,30.45,30.32,30.43,80000.0,21.7165,21.8024,21.7093,21.7881,80000.0
2009-09-24 15:00:00,30.43,30.47,30.38,30.4,103600.0,21.7881,21.8167,21.7523,21.7666,103600.0
2009-09-24 15:05:00,30.39,30.43,30.33,30.37,80800.0,21.7594,21.7881,21.7165,21.7451,80800.0
2009-09-24 15:10:00,30.38,30.5,30.36,30.48,112200.0,21.7523,21.8382,21.7379,21.8239,112200.0
2009-09-24 15:15:00,30.48,30.48,30.43,30.45,77400.0,21.8239,21.8239,21.7881,21.8024,77400.0
2009-09-24 15:20:00,30.45,30.5,30.42,30.46,90000.0,21.8024,21.8382,21.7809,21.8095,90000.0
2009-09-24 15:25:00,30.46,30.48,30.43,30.45,74600.0,21.8095,21.8239,21.7881,21.8024,74600.0
2009-09-24 15:30:00,30.45,30.49,30.38,30.4,147200.0,21.8024,21.831,21.7523,21.7666,147200.0
2009-09-24 15:35:00,30.41,30.41,30.34,30.34,70600.0,21.7737,21.7737,21.7236,21.7236,70600.0
2009-09-24 15:40:00,30.34,30.4,30.34,30.37,130000.0,21.7236,21.7666,21.7236,21.7451,130000.0
2009-09-24 15:45:00,30.37,30.37,30.31,30.33,174800.0,21.7451,21.7451,21.7021,21.7165,174800.0
2009-09-24 15:50:00,30.33,30.39,30.33,30.35,146200.0,21.7165,21.7594,21.7165,21.7308,146200.0
2009-09-24 15:55:00,30.35,30.38,30.33,30.34,206600.0,21.7308,21.7523,21.7165,21.7236,206600.0
2009-09-25 09:30:00,30.14,30.29,30.09,30.14,101000.0,21.5804,21.6878,21.5446,21.5804,101000.0
2009-09-25 09:35:00,30.14,30.2,30.1,30.12,50600.0,21.5804,21.6234,21.5518,21.5661,50600.0
2009-09-25 09:40:00,30.11,30.25,30.08,30.25,47400.0,21.5589,21.6592,21.5375,21.6592,47400.0
2009-09-25 09:45:00,30.24,30.36,30.19,30.22,93600.0,21.652,21.7379,21.6162,21.6377,93600.0
2009-09-25 09:50:00,30.22,30.22,30.04,30.13,80400.0,21.6377,21.6377,21.5088,21.5733,80400.0
2009-09-25 09:55:00,30.13,30.33,30.03,30.14,97200.0,21.5733,21.7165,21.5017,21.5804,97200.0
2009-09-25 10:00:00,30.12,30.36,30.04,30.32,136200.0,21.5661,21.7379,21.5088,21.7093,136200.0
2009-09-25 10:05:00,30.31,30.34,30.22,30.33,44400.0,21.7021,21.7236,21.6377,21.7165,44400.0
2009-09-25 10:10:00,30.33,30.34,30.2,30.2,44400.0,21.7165,21.7236,21.6234,21.6234,44400.0
2009-09-25 10:15:00,30.2,30.23,30.13,30.17,58000.0,21.6234,21.6449,21.5733,21.6019,58000.0
2009-09-25 10:20:00,30.17,30.24,30.06,30.06,51600.0,21.6019,21.652,21.5231,21.5231,51600.0
2009-09-25 10:25:00,30.06,30.1,30.0,30.05,57400.0,21.5231,21.5518,21.4802,21.516,57400.0
2009-09-25 10:30:00,30.04,30.06,29.95,29.98,63800.0,21.5088,21.5231,21.4444,21.4659,63800.0
2009-09-25 10:35:00,29.96,30.0,29.83,29.83,62200.0,21.4515,21.4802,21.3585,21.3585,62200.0
2009-09-25 10:40:00,29.83,29.95,29.78,29.94,103000.0,21.3585,21.4444,21.3227,21.4372,103000.0
2009-09-25 10:45:00,29.93,30.04,29.93,29.98,83000.0,21.4301,21.5088,21.4301,21.4659,83000.0
2009-09-25 10:50:00,29.99,30.0,29.92,29.95,78600.0,21.473,21.4802,21.4229,21.4444,78600.0
2009-09-25 10:55:00,29.95,30.0,29.93,29.96,24400.0,21.4444,21.4802,21.4301,21.4515,24400.0
2009-09-25 11:00:00,29.97,30.06,29.93,30.06,77800.0,21.4587,21.5231,21.4301,21.5231,77800.0
2009-09-25 11:05:00,30.06,30.09,30.02,30.04,53400.0,21.5231,21.5446,21.4945,21.5088,53400.0
2009-09-25 11:10:00,30.04,30.04,29.98,30.0,126200.0,21.5088,21.5088,21.4659,21.4802,126200.0
2009-09-25 11:15:00,30.02,30.02,29.99,30.01,173000.0,21.4945,21.4945,21.473,21.4873,173000.0
2009-09-25 11:20:00,30.02,30.06,30.01,30.03,92200.0,21.4945,21.5231,21.4873,21.5017,92200.0
2009-09-25 11:25:00,30.01,30.06,30.0,30.03,140000.0,21.4873,21.5231,21.4802,21.5017,140000.0
2009-09-25 11:30:00,30.02,30.05,29.99,30.0,104800.0,21.4945,21.516,21.473,21.4802,104800.0
2009-09-25 11:35:00,30.0,30.0,29.95,29.97,202000.0,21.4802,21.4802,21.4444,21.4587,202000.0
2009-09-25 11:40:00,29.97,30.01,29.94,29.96,84600.0,21.4587,21.4873,21.4372,21.4515,84600.0
2009-09-25 11:45:00,29.95,29.98,29.91,29.95,113200.0,21.4444,21.4659,21.4157,21.4444,113200.0
2009-09-25 11:50:00,29.96,29.97,29.89,29.91,33200.0,21.4515,21.4587,21.4014,21.4157,33200.0
2009-09-25 11:55:00,29.89,29.89,29.75,29.75,106600.0,21.4014,21.4014,21.3012,21.3012,106600.0
2009-09-25 12:00:00,29.75,29.81,29.74,29.78,136400.0,21.3012,21.3441,21.294,21.3227,136400.0
2009-09-25 12:05:00,29.78,29.92,29.7,29.75,261400.0,21.3227,21.4229,21.2654,21.3012,261400.0
2009-09-25 12:10:00,29.75,29.82,29.75,29.8,58800.0,21.3012,21.3513,21.3012,21.337,58800.0
2009-09-25 12:15:00,29.79,29.79,29.65,29.68,91400.0,21.3298,21.3298,21.2296,21.2511,91400.0
2009-09-25 12:20:00,29.66,29.68,29.6,29.63,68600.0,21.2367,21.2511,21.1938,21.2153,68600.0
2009-09-25 12:25:00,29.61,29.72,29.61,29.71,78600.0,21.2009,21.2797,21.2009,21.2725,78600.0
2009-09-25 12:30:00,29.71,29.72,29.67,29.68,36000.0,21.2725,21.2797,21.2439,21.2511,36000.0
2009-09-25 12:35:00,29.68,29.76,29.67,29.71,32800.0,21.2511,21.3083,21.2439,21.2725,32800.0
2009-09-25 12:40:00,29.72,29.74,29.68,29.73,29400.0,21.2797,21.294,21.2511,21.2869,29400.0
2009-09-25 12:45:00,29.73,29.73,29.67,29.7,36600.0,21.2869,21.2869,21.2439,21.2654,36600.0
2009-09-25 12:50:00,29.69,29.72,29.69,29.71,65400.0,21.2582,21.2797,21.2582,21.2725,65400.0
2009-09-25 12:55:00,29.71,29.72,29.64,29.66,38600.0,21.2725,21.2797,21.2224,21.2367,38600.0
2009-09-25 13:00:00,29.66,29.67,29.61,29.63,84200.0,21.2367,21.2439,21.2009,21.2153,84200.0
2009-09-25 13:05:00,29.63,29.65,29.61,29.65,42400.0,21.2153,21.2296,21.2009,21.2296,42400.0
2009-09-25 13:10:00,29.65,29.67,29.58,29.63,45200.0,21.2296,21.2439,21.1795,21.2153,45200.0
2009-09-25 13:15:00,29.64,29.65,29.61,29.61,38200.0,21.2224,21.2296,21.2009,21.2009,38200.0
2009-09-25 13:20:00,29.62,29.64,29.57,29.62,47200.0,21.2081,21.2224,21.1723,21.2081,47200.0
2009-09-25 13:25:00,29.62,29.73,29.61,29.72,114600.0,21.2081,21.2869,21.2009,21.2797,114600.0
2009-09-25 13:30:00,29.73,29.73,29.66,29.68,87400.0,21.2869,21.2869,21.2367,21.2511,87400.0
2009-09-25 13:35:00,29.68,29.73,29.67,29.68,103600.0,21.2511,21.2869,21.2439,21.2511,103600.0
2009-09-25 13:40:00,29.68,29.75,29.68,29.73,88000.0,21.2511,21.3012,21.2511,21.2869,88000.0
2009-09-25 13:45:00,29.72,29.75,29.69,29.72,62800.0,21.2797,21.3012,21.2582,21.2797,62800.0
2009-09-25 13:50:00,29.72,29.8,29.72,29.79,149200.0,21.2797,21.337,21.2797,21.3298,149200.0
2009-09-25 13:55:00,29.79,29.91,29.79,29.91,277000.0,21.3298,21.4157,21.3298,21.4157,277000.0
2009-09-25 14:00:00,29.91,29.95,29.85,29.93,203200.0,21.4157,21.4444,21.3728,21.4301,203200.0
2009-09-25 14:05:00,29.93,29.96,29.93,29.94,89800.0,21.4301,21.4515,21.4301,21.4372,89800.0
2009-09-25 14:10:00,29.94,29.97,29.91,29.93,181200.0,21.4372,21.4587,21.4157,21.4301,181200.0
2009-09-25 14:15:00,29.93,29.99,29.93,29.98,88000.0,21.4301,21.473,21.4301,21.4659,88000.0
2009-09-25 14:20:00,29.98,30.0,29.97,29.99,47600.0,21.4659,21.4802,21.4587,21.473,47600.0
2009-09-25 14:25:00,29.98,30.0,29.94,29.95,96200.0,21.4659,21.4802,21.4372,21.4444,96200.0
2009-09-25 14:30:00,29.94,29.96,29.89,29.89,25600.0,21.4372,21.4515,21.4014,21.4014,25600.0
2009-09-25 14:35:00,29.91,29.91,29.86,29.9,48800.0,21.4157,21.4157,21.3799,21.4086,48800.0
2009-09-25 14:40:00,29.91,29.91,29.88,29.89,34400.0,21.4157,21.4157,21.3943,21.4014,34400.0
2009-09-25 14:45:00,29.89,29.92,29.86,29.86,35000.0,21.4014,21.4229,21.3799,21.3799,35000.0
2009-09-25 14:50:00,29.86,29.92,29.85,29.89,61600.0,21.3799,21.4229,21.3728,21.4014,61600.0
2009-09-25 14:55:00,29.89,29.92,29.88,29.89,43800.0,21.4014,21.4229,21.3943,21.4014,43800.0
2009-09-25 15:00:00,29.89,29.9,29.85,29.88,73600.0,21.4014,21.4086,21.3728,21.3943,73600.0
2009-09-25 15:05:00,29.88,29.92,29.83,29.84,47600.0,21.3943,21.4229,21.3585,21.3656,47600.0
2009-09-25 15:10:00,29.84,29.85,29.81,29.83,40600.0,21.3656,21.3728,21.3441,21.3585,40600.0
2009-09-25 15:15:00,29.83,29.83,29.79,29.82,45600.0,21.3585,21.3585,21.3298,21.3513,45600.0
2009-09-25 15:20:00,29.82,29.84,29.77,29.79,91200.0,21.3513,21.3656,21.3155,21.3298,91200.0
2009-09-25 15:25:00,29.78,29.79,29.75,29.77,88400.0,21.3227,21.3298,21.3012,21.3155,88400.0
2009-09-25 15:30:00,29.76,29.78,29.74,29.76,102200.0,21.3083,21.3227,21.294,21.3083,102200.0
2009-09-25 15:35:00,29.76,29.77,29.68,29.68,110000.0,21.3083,21.3155,21.2511,21.2511,110000.0
2009-09-25 15:40:00,29.68,29.68,29.62,29.65,161400.0,21.2511,21.2511,21.2081,21.2296,161400.0
2009-09-25 15:45:00,29.65,29.69,29.61,29.69,172200.0,21.2296,21.2582,21.2009,21.2582,172200.0
2009-09-25 15:50:00,29.69,29.77,29.69,29.77,229800.0,21.2582,21.3155,21.2582,21.3155,229800.0
2009-09-25 15:55:00,29.77,29.79,29.73,29.75,414600.0,21.3155,21.3298,21.2869,21.3012,414600.0
2009-09-28 09:30:00,30.09,30.13,29.71,29.98,115800.0,21.5446,21.5733,21.2725,21.4659,115800.0
2009-09-28 09:35:00,29.98,29.98,29.77,29.77,65800.0,21.4659,21.4659,21.3155,21.3155,65800.0
2009-09-28 09:40:00,29.77,29.9,29.74,29.9,86600.0,21.3155,21.4086,21.294,21.4086,86600.0
2009-09-28 09:45:00,29.89,29.96,29.82,29.87,122800.0,21.4014,21.4515,21.3513,21.3871,122800.0
2009-09-28 09:50:00,29.86,29.94,29.85,29.92,52800.0,21.3799,21.4372,21.3728,21.4229,52800.0
2009-09-28 09:55:00,29.91,29.92,29.81,29.87,77400.0,21.4157,21.4229,21.3441,21.3871,77400.0
2009-09-28 10:00:00,29.86,29.97,29.86,29.93,133000.0,21.3799,21.4587,21.3799,21.4301,133000.0
2009-09-28 10:05:00,29.92,30.09,29.92,30.0,175200.0,21.4229,21.5446,21.4229,21.4802,175200.0
2009-09-28 10:10:00,30.02,30.04,29.95,29.95,85200.0,21.4945,21.5088,21.4444,21.4444,85200.0
2009-09-28 10:15:00,29.96,30.01,29.91,29.93,67200.0,21.4515,21.4873,21.4157,21.4301,67200.0
2009-09-28 10:20:00,29.93,30.02,29.92,29.99,67600.0,21.4301,21.4945,21.4229,21.473,67600.0
2009-09-28 10:25:00,30.0,30.04,29.98,30.04,34000.0,21.4802,21.5088,21.4659,21.5088,34000.0
2009-09-28 10:30:00,30.04,30.12,30.04,30.1,72800.0,21.5088,21.5661,21.5088,21.5518,72800.0
2009-09-28 10:35:00,30.11,30.11,30.02,30.04,50200.0,21.5589,21.5589,21.4945,21.5088,50200.0
2009-09-28 10:40:00,30.03,30.07,29.98,29.99,68200.0,21.5017,21.5303,21.4659,21.473,68200.0
2009-09-28 10:45:00,30.0,30.04,29.98,30.04,29800.0,21.4802,21.5088,21.4659,21.5088,29800.0
2009-09-28 10:50:00,30.04,30.11,30.04,30.11,24600.0,21.5088,21.5589,21.5088,21.5589,24600.0
2009-09-28 10:55:00,30.11,30.16,30.11,30.15,26400.0,21.5589,21.5947,21.5589,21.5876,26400.0
2009-09-28 11:00:00,30.15,30.17,30.14,30.17,32600.0,21.5876,21.6019,21.5804,21.6019,32600.0
2009-09-28 11:05:00,30.17,30.24,30.16,30.22,42200.0,21.6019,21.652,21.5947,21.6377,42200.0
2009-09-28 11:10:00,30.22,30.23,30.18,30.18,23600.0,21.6377,21.6449,21.6091,21.6091,23600.0
2009-09-28 11:15:00,30.18,30.19,30.17,30.18,10400.0,21.6091,21.6162,21.6019,21.6091,10400.0
2009-09-28 11:20:00,30.18,30.27,30.18,30.25,31000.0,21.6091,21.6735,21.6091,21.6592,31000.0
2009-09-28 11:25:00,30.25,30.27,30.23,30.26,22800.0,21.6592,21.6735,21.6449,21.6663,22800.0
2009-09-28 11:30:00,30.25,30.3,30.25,30.28,40000.0,21.6592,21.695,21.6592,21.6807,40000.0
2009-09-28 11:35:00,30.27,30.3,30.24,30.24,86400.0,21.6735,21.695,21.652,21.652,86400.0
2009-09-28 11:40:00,30.24,30.29,30.21,30.22,28400.0,21.652,21.6878,21.6305,21.6377,28400.0
2009-09-28 11:45:00,30.21,30.27,30.21,30.27,23000.0,21.6305,21.6735,21.6305,21.6735,23000.0
2009-09-28 11:50:00,30.27,30.27,30.24,30.25,28600.0,21.6735,21.6735,21.652,21.6592,28600.0
2009-09-28 11:55:00,30.25,30.25,30.21,30.23,17800.0,21.6592,21.6592,21.6305,21.6449,17800.0
2009-09-28 12:00:00,30.22,30.25,30.22,30.24,44400.0,21.6377,21.6592,21.6377,21.652,44400.0
2009-09-28 12:05:00,30.24,30.31,30.24,30.27,56400.0,21.652,21.7021,21.652,21.6735,56400.0
2009-09-28 12:10:00,30.28,30.29,30.27,30.28,26000.0,21.6807,21.6878,21.6735,21.6807,26000.0
2009-09-28 12:15:00,30.28,30.29,30.24,30.27,32000.0,21.6807,21.6878,21.652,21.6735,32000.0
2009-09-28 12:20:00,30.25,30.27,30.25,30.25,13200.0,21.6592,21.6735,21.6592,21.6592,13200.0
2009-09-28 12:25:00,30.25,30.31,30.25,30.29,42000.0,21.6592,21.7021,21.6592,21.6878,42000.0
2009-09-28 12:30:00,30.3,30.3,30.28,30.28,13800.0,21.695,21.695,21.6807,21.6807,13800.0
2009-09-28 12:35:00,30.27,30.29,30.27,30.27,17800.0,21.6735,21.6878,21.6735,21.6735,17800.0
2009-09-28 12:40:00,30.27,30.33,30.27,30.32,18800.0,21.6735,21.7165,21.6735,21.7093,18800.0
2009-09-28 12:45:00,30.31,30.33,30.3,30.33,13200.0,21.7021,21.7165,21.695,21.7165,13200.0
2009-09-28 12:50:00,30.31,30.33,30.3,30.31,7200.0,21.7021,21.7165,21.695,21.7021,7200.0
2009-09-28 12:55:00,30.31,30.31,30.25,30.28,41600.0,21.7021,21.7021,21.6592,21.6807,41600.0
2009-09-28 13:00:00,30.28,30.3,30.25,30.25,29000.0,21.6807,21.695,21.6592,21.6592,29000.0
2009-09-28 13:05:00,30.25,30.26,30.22,30.24,34600.0,21.6592,21.6663,21.6377,21.652,34600.0
2009-09-28 13:10:00,30.24,30.26,30.24,30.25,8600.0,21.652,21.6663,21.652,21.6592,8600.0
2009-09-28 13:15:00,30.26,30.3,30.25,30.27,15800.0,21.6663,21.695,21.6592,21.6735,15800.0
2009-09-28 13:20:00,30.29,30.29,30.27,30.28,14400.0,21.6878,21.6878,21.6735,21.6807,14400.0
2009-09-28 13:25:00,30.27,30.3,30.27,30.29,12600.0,21.6735,21.695,21.6735,21.6878,12600.0
2009-09-28 13:30:00,30.3,30.33,30.3,30.31,30800.0,21.695,21.7165,21.695,21.7021,30800.0
2009-09-28 13:35:00,30.31,30.31,30.25,30.27,40200.0,21.7021,21.7021,21.6592,21.6735,40200.0
2009-09-28 13:40:00,30.27,30.33,30.27,30.32,28000.0,21.6735,21.7165,21.6735,21.7093,28000.0
2009-09-28 13:45:00,30.31,30.31,30.28,30.29,21800.0,21.7021,21.7021,21.6807,21.6878,21800.0
2009-09-28 13:50:00,30.3,30.32,30.25,30.25,15200.0,21.695,21.7093,21.6592,21.6592,15200.0
2009-09-28 13:55:00,30.25,30.25,30.21,30.23,33600.0,21.6592,21.6592,21.6305,21.6449,33600.0
2009-09-28 14:00:00,30.23,30.25,30.23,30.23,16400.0,21.6449,21.6592,21.6449,21.6449,16400.0
2009-09-28 14:05:00,30.23,30.24,30.15,30.15,30400.0,21.6449,21.652,21.5876,21.5876,30400.0
2009-09-28 14:10:00,30.15,30.21,30.15,30.19,31400.0,21.5876,21.6305,21.5876,21.6162,31400.0
2009-09-28 14:15:00,30.2,30.24,30.17,30.24,23000.0,21.6234,21.652,21.6019,21.652,23000.0
2009-09-28 14:20:00,30.23,30.27,30.23,30.25,18000.0,21.6449,21.6735,21.6449,21.6592,18000.0
2009-09-28 14:25:00,30.25,30.27,30.23,30.25,27400.0,21.6592,21.6735,21.6449,21.6592,27400.0
2009-09-28 14:30:00,30.25,30.25,30.23,30.23,29200.0,21.6592,21.6592,21.6449,21.6449,29200.0
2009-09-28 14:35:00,30.23,30.25,30.21,30.24,20200.0,21.6449,21.6592,21.6305,21.652,20200.0
2009-09-28 14:40:00,30.25,30.27,30.22,30.25,26200.0,21.6592,21.6735,21.6377,21.6592,26200.0
2009-09-28 14:45:00,30.25,30.27,30.23,30.24,19200.0,21.6592,21.6735,21.6449,21.652,19200.0
2009-09-28 14:50:00,30.23,30.25,30.22,30.22,14200.0,21.6449,21.6592,21.6377,21.6377,14200.0
2009-09-28 14:55:00,30.22,30.25,30.18,30.18,25200.0,21.6377,21.6592,21.6091,21.6091,25200.0
2009-09-28 15:00:00,30.18,30.22,30.18,30.22,43800.0,21.6091,21.6377,21.6091,21.6377,43800.0
2009-09-28 15:05:00,30.22,30.23,30.21,30.23,97400.0,21.6377,21.6449,21.6305,21.6449,97400.0
2009-09-28 15:10:00,30.22,30.23,30.17,30.18,27800.0,21.6377,21.6449,21.6019,21.6091,27800.0
2009-09-28 15:15:00,30.18,30.21,30.15,30.18,56000.0,21.6091,21.6305,21.5876,21.6091,56000.0
2009-09-28 15:20:00,30.18,30.23,30.18,30.21,33800.0,21.6091,21.6449,21.6091,21.6305,33800.0
2009-09-28 15:25:00,30.21,30.23,30.18,30.19,26200.0,21.6305,21.6449,21.6091,21.6162,26200.0
2009-09-28 15:30:00,30.2,30.2,30.13,30.15,96600.0,21.6234,21.6234,21.5733,21.5876,96600.0
2009-09-28 15:35:00,30.14,30.15,30.11,30.11,85200.0,21.5804,21.5876,21.5589,21.5589,85200.0
2009-09-28 15:40:00,30.12,30.12,30.08,30.12,124000.0,21.5661,21.5661,21.5375,21.5661,124000.0
2009-09-28 15:45:00,30.12,30.12,30.04,30.04,94000.0,21.5661,21.5661,21.5088,21.5088,94000.0
2009-09-28 15:50:00,30.05,30.13,30.04,30.11,107600.0,21.516,21.5733,21.5088,21.5589,107600.0
2009-09-28 15:55:00,30.1,30.12,30.08,30.12,201000.0,21.5518,21.5661,21.5375,21.5661,201000.0
2009-09-29 09:30:00,30.16,30.22,30.13,30.18,80400.0,21.5947,21.6377,21.5733,21.6091,80400.0
2009-09-29 09:35:00,30.18,30.21,30.02,30.04,86000.0,21.6091,21.6305,21.4945,21.5088,86000.0
2009-09-29 09:40:00,30.04,30.09,29.97,30.02,102800.0,21.5088,21.5446,21.4587,21.4945,102800.0
2009-09-29 09:45:00,30.0,30.0,29.96,29.97,46400.0,21.4802,21.4802,21.4515,21.4587,46400.0
2009-09-29 09:50:00,29.96,30.07,29.96,30.02,138600.0,21.4515,21.5303,21.4515,21.4945,138600.0
2009-09-29 09:55:00,30.0,30.26,30.0,30.18,119000.0,21.4802,21.6663,21.4802,21.6091,119000.0
2009-09-29 10:00:00,30.15,30.15,29.8,29.93,156600.0,21.5876,21.5876,21.337,21.4301,156600.0
2009-09-29 10:05:00,29.93,29.98,29.88,29.98,115800.0,21.4301,21.4659,21.3943,21.4659,115800.0
2009-09-29 10:10:00,29.97,30.05,29.88,30.04,82200.0,21.4587,21.516,21.3943,21.5088,82200.0
2009-09-29 10:15:00,30.04,30.07,29.91,29.93,69600.0,21.5088,21.5303,21.4157,21.4301,69600.0
2009-09-29 10:20:00,29.92,29.98,29.85,29.89,129200.0,21.4229,21.4659,21.3728,21.4014,129200.0
2009-09-29 10:25:00,29.89,30.0,29.89,30.0,51400.0,21.4014,21.4802,21.4014,21.4802,51400.0
2009-09-29 10:30:00,30.0,30.06,30.0,30.04,53000.0,21.4802,21.5231,21.4802,21.5088,53000.0
2009-09-29 10:35:00,30.03,30.1,30.0,30.03,61200.0,21.5017,21.5518,21.4802,21.5017,61200.0
2009-09-29 10:40:00,30.04,30.09,29.9,29.92,53400.0,21.5088,21.5446,21.4086,21.4229,53400.0
2009-09-29 10:45:00,29.91,29.93,29.88,29.9,59400.0,21.4157,21.4301,21.3943,21.4086,59400.0
2009-09-29 10:50:00,29.89,29.93,29.88,29.9,40600.0,21.4014,21.4301,21.3943,21.4086,40600.0
2009-09-29 10:55:00,29.9,29.93,29.83,29.83,53400.0,21.4086,21.4301,21.3585,21.3585,53400.0
2009-09-29 11:00:00,29.83,29.83,29.76,29.8,55400.0,21.3585,21.3585,21.3083,21.337,55400.0
2009-09-29 11:05:00,29.79,29.86,29.79,29.86,40800.0,21.3298,21.3799,21.3298,21.3799,40800.0
2009-09-29 11:10:00,29.86,29.89,29.84,29.86,29600.0,21.3799,21.4014,21.3656,21.3799,29600.0
2009-09-29 11:15:00,29.86,29.86,29.84,29.86,27200.0,21.3799,21.3799,21.3656,21.3799,27200.0
2009-09-29 11:20:00,29.85,29.85,29.83,29.85,27000.0,21.3728,21.3728,21.3585,21.3728,27000.0
2009-09-29 11:25:00,29.85,29.86,29.83,29.84,69200.0,21.3728,21.3799,21.3585,21.3656,69200.0
2009-09-29 11:30:00,29.84,29.85,29.79,29.8,32800.0,21.3656,21.3728,21.3298,21.337,32800.0
2009-09-29 11:35:00,29.8,29.81,29.75,29.77,27600.0,21.337,21.3441,21.3012,21.3155,27600.0
2009-09-29 11:40:00,29.77,29.77,29.73,29.75,47800.0,21.3155,21.3155,21.2869,21.3012,47800.0
2009-09-29 11:45:00,29.75,29.75,29.65,29.66,90000.0,21.3012,21.3012,21.2296,21.2367,90000.0
2009-09-29 11:50:00,29.66,29.73,29.65,29.71,60800.0,21.2367,21.2869,21.2296,21.2725,60800.0
2009-09-29 11:55:00,29.71,29.73,29.66,29.66,56600.0,21.2725,21.2869,21.2367,21.2367,56600.0
2009-09-29 12:00:00,29.66,29.67,29.61,29.63,72000.0,21.2367,21.2439,21.2009,21.2153,72000.0
2009-09-29 12:05:00,29.62,29.67,29.62,29.66,76200.0,21.2081,21.2439,21.2081,21.2367,76200.0
2009-09-29 12:10:00,29.66,29.66,29.61,29.63,76600.0,21.2367,21.2367,21.2009,21.2153,76600.0
2009-09-29 12:15:00,29.64,29.66,29.63,29.66,40800.0,21.2224,21.2367,21.2153,21.2367,40800.0
2009-09-29 12:20:00,29.66,29.67,29.61,29.61,39800.0,21.2367,21.2439,21.2009,21.2009,39800.0
2009-09-29 12:25:00,29.62,29.66,29.61,29.64,36400.0,21.2081,21.2367,21.2009,21.2224,36400.0
2009-09-29 12:30:00,29.64,29.68,29.64,29.67,26200.0,21.2224,21.2511,21.2224,21.2439,26200.0
2009-09-29 12:35:00,29.66,29.68,29.66,29.67,59800.0,21.2367,21.2511,21.2367,21.2439,59800.0
2009-09-29 12:40:00,29.67,29.68,29.65,29.66,17400.0,21.2439,21.2511,21.2296,21.2367,17400.0
2009-09-29 12:45:00,29.66,29.68,29.66,29.67,43800.0,21.2367,21.2511,21.2367,21.2439,43800.0
2009-09-29 12:50:00,29.66,29.71,29.65,29.7,48200.0,21.2367,21.2725,21.2296,21.2654,48200.0
2009-09-29 12:55:00,29.7,29.71,29.68,29.7,97600.0,21.2654,21.2725,21.2511,21.2654,97600.0
2009-09-29 13:00:00,29.7,29.77,29.7,29.77,59200.0,21.2654,21.3155,21.2654,21.3155,59200.0
2009-09-29 13:05:00,29.77,29.83,29.77,29.81,40200.0,21.3155,21.3585,21.3155,21.3441,40200.0
2009-09-29 13:10:00,29.81,29.84,29.8,29.81,38400.0,21.3441,21.3656,21.337,21.3441,38400.0
2009-09-29 13:15:00,29.81,29.82,29.79,29.8,41000.0,21.3441,21.3513,21.3298,21.337,41000.0
2009-09-29 13:20:00,29.8,29.83,29.78,29.82,41000.0,21.337,21.3585,21.3227,21.3513,41000.0
2009-09-29 13:25:00,29.83,29.83,29.79,29.82,23400.0,21.3585,21.3585,21.3298,21.3513,23400.0
2009-09-29 13:30:00,29.82,29.82,29.8,29.81,19800.0,21.3513,21.3513,21.337,21.3441,19800.0
2009-09-29 13:35:00,29.81,29.82,29.78,29.8,46200.0,21.3441,21.3513,21.3227,21.337,46200.0
2009-09-29 13:40:00,29.81,29.81,29.73,29.75,139000.0,21.3441,21.3441,21.2869,21.3012,139000.0
2009-09-29 13:45:00,29.75,29.81,29.75,29.78,86000.0,21.3012,21.3441,21.3012,21.3227,86000.0
2009-09-29 13:50:00,29.78,29.8,29.75,29.77,35400.0,21.3227,21.337,21.3012,21.3155,35400.0
2009-09-29 13:55:00,29.75,29.78,29.75,29.77,26800.0,21.3012,21.3227,21.3012,21.3155,26800.0
2009-09-29 14:00:00,29.77,29.77,29.73,29.75,37000.0,21.3155,21.3155,21.2869,21.3012,37000.0
2009-09-29 14:05:00,29.75,29.75,29.72,29.73,33200.0,21.3012,21.3012,21.2797,21.2869,33200.0
2009-09-29 14:10:00,29.73,29.73,29.72,29.73,42200.0,21.2869,21.2869,21.2797,21.2869,42200.0
2009-09-29 14:15:00,29.73,29.73,29.71,29.72,25800.0,21.2869,21.2869,21.2725,21.2797,25800.0
2009-09-29 14:20:00,29.72,29.72,29.7,29.71,28600.0,21.2797,21.2797,21.2654,21.2725,28600.0
2009-09-29 14:25:00,29.71,29.71,29.66,29.67,41200.0,21.2725,21.2725,21.2367,21.2439,41200.0
2009-09-29 14:30:00,29.68,29.68,29.6,29.61,57800.0,21.2511,21.2511,21.1938,21.2009,57800.0
2009-09-29 14:35:00,29.61,29.63,29.6,29.61,59000.0,21.2009,21.2153,21.1938,21.2009,59000.0
2009-09-29 14:40:00,29.61,29.62,29.6,29.61,40200.0,21.2009,21.2081,21.1938,21.2009,40200.0
2009-09-29 14:45:00,29.61,29.62,29.61,29.61,48400.0,21.2009,21.2081,21.2009,21.2009,48400.0
2009-09-29 14:50:00,29.61,29.61,29.61,29.61,40600.0,21.2009,21.2009,21.2009,21.2009,40600.0
2009-09-29 14:55:00,29.61,29.65,29.61,29.63,67400.0,21.2009,21.2296,21.2009,21.2153,67400.0
2009-09-29 15:00:00,29.63,29.64,29.61,29.62,45200.0,21.2153,21.2224,21.2009,21.2081,45200.0
2009-09-29 15:05:00,29.63,29.64,29.61,29.61,106000.0,21.2153,21.2224,21.2009,21.2009,106000.0
2009-09-29 15:10:00,29.61,29.62,29.58,29.58,85400.0,21.2009,21.2081,21.1795,21.1795,85400.0
2009-09-29 15:15:00,29.59,29.6,29.58,29.59,51400.0,21.1866,21.1938,21.1795,21.1866,51400.0
2009-09-29 15:20:00,29.59,29.61,29.59,29.6,93000.0,21.1866,21.2009,21.1866,21.1938,93000.0
2009-09-29 15:25:00,29.6,29.61,29.56,29.56,110400.0,21.1938,21.2009,21.1651,21.1651,110400.0
2009-09-29 15:30:00,29.56,29.58,29.53,29.58,156000.0,21.1651,21.1795,21.1437,21.1795,156000.0
2009-09-29 15:35:00,29.58,29.63,29.58,29.63,115200.0,21.1795,21.2153,21.1795,21.2153,115200.0
2009-09-29 15:40:00,29.63,29.68,29.62,29.67,145600.0,21.2153,21.2511,21.2081,21.2439,145600.0
2009-09-29 15:45:00,29.67,29.67,29.6,29.6,157400.0,21.2439,21.2439,21.1938,21.1938,157400.0
2009-09-29 15:50:00,29.6,29.6,29.55,29.57,211800.0,21.1938,21.1938,21.158,21.1723,211800.0
2009-09-29 15:55:00,29.57,29.6,29.55,29.56,283800.0,21.1723,21.1938,21.158,21.1651,283800.0
2009-09-30 09:30:00,29.64,29.75,29.54,29.55,109800.0,21.2224,21.3012,21.1508,21.158,109800.0
2009-09-30 09:35:00,29.55,29.58,29.4,29.46,166800.0,21.158,21.1795,21.0506,21.0935,166800.0
2009-09-30 09:40:00,29.46,29.5,29.18,29.23,201600.0,21.0935,21.1222,20.8931,20.9289,201600.0
2009-09-30 09:45:00,29.21,29.28,29.05,29.05,158200.0,20.9145,20.9647,20.8,20.8,158200.0
2009-09-30 09:50:00,29.04,29.04,28.89,28.99,262600.0,20.7928,20.7928,20.6854,20.757,262600.0
2009-09-30 09:55:00,28.99,28.99,28.72,28.96,349400.0,20.757,20.757,20.5637,20.7355,349400.0
2009-09-30 10:00:00,28.96,29.02,28.87,29.01,200600.0,20.7355,20.7785,20.6711,20.7713,200600.0
2009-09-30 10:05:00,29.0,29.04,28.95,28.99,128000.0,20.7642,20.7928,20.7284,20.757,128000.0
2009-09-30 10:10:00,28.98,29.05,28.97,29.03,260800.0,20.7499,20.8,20.7427,20.7857,260800.0
2009-09-30 10:15:00,29.03,29.16,29.0,29.03,210000.0,20.7857,20.8787,20.7642,20.7857,210000.0
2009-09-30 10:20:00,29.03,29.1,29.0,29.0,192000.0,20.7857,20.8358,20.7642,20.7642,192000.0
2009-09-30 10:25:00,29.02,29.07,29.0,29.01,225800.0,20.7785,20.8143,20.7642,20.7713,225800.0
2009-09-30 10:30:00,29.02,29.04,28.88,28.88,228400.0,20.7785,20.7928,20.6783,20.6783,228400.0
2009-09-30 10:35:00,28.88,29.03,28.88,29.01,103600.0,20.6783,20.7857,20.6783,20.7713,103600.0
2009-09-30 10:40:00,29.01,29.03,28.94,28.95,83200.0,20.7713,20.7857,20.7212,20.7284,83200.0
2009-09-30 10:45:00,28.96,28.98,28.91,28.93,68400.0,20.7355,20.7499,20.6997,20.7141,68400.0
2009-09-30 10:50:00,28.93,29.04,28.93,29.0,157600.0,20.7141,20.7928,20.7141,20.7642,157600.0
2009-09-30 10:55:00,29.0,29.04,28.99,29.01,78200.0,20.7642,20.7928,20.757,20.7713,78200.0
2009-09-30 11:00:00,29.0,29.04,29.0,29.03,104600.0,20.7642,20.7928,20.7642,20.7857,104600.0
2009-09-30 11:05:00,29.04,29.11,29.03,29.1,218600.0,20.7928,20.8429,20.7857,20.8358,218600.0
2009-09-30 11:10:00,29.1,29.13,29.08,29.1,75400.0,20.8358,20.8573,20.8215,20.8358,75400.0
2009-09-30 11:15:00,29.1,29.19,29.1,29.17,93000.0,20.8358,20.9002,20.8358,20.8859,93000.0
2009-09-30 11:20:00,29.17,29.2,29.16,29.2,84600.0,20.8859,20.9074,20.8787,20.9074,84600.0
2009-09-30 11:25:00,29.19,29.27,29.18,29.24,73600.0,20.9002,20.9575,20.8931,20.936,73600.0
2009-09-30 11:30:00,29.23,29.34,29.22,29.31,82400.0,20.9289,21.0076,20.9217,20.9861,82400.0
2009-09-30 11:35:00,29.3,29.31,29.22,29.22,59200.0,20.979,20.9861,20.9217,20.9217,59200.0
2009-09-30 11:40:00,29.22,29.23,29.17,29.2,104200.0,20.9217,20.9289,20.8859,20.9074,104200.0
2009-09-30 11:45:00,29.2,29.23,29.2,29.22,37400.0,20.9074,20.9289,20.9074,20.9217,37400.0
2009-09-30 11:50:00,29.23,29.31,29.22,29.31,65800.0,20.9289,20.9861,20.9217,20.9861,65800.0
2009-09-30 11:55:00,29.31,29.36,29.3,29.34,50400.0,20.9861,21.0219,20.979,21.0076,50400.0
2009-09-30 12:00:00,29.34,29.39,29.32,29.38,53200.0,21.0076,21.0434,20.9933,21.0363,53200.0
2009-09-30 12:05:00,29.38,29.42,29.36,29.38,37400.0,21.0363,21.0649,21.0219,21.0363,37400.0
2009-09-30 12:10:00,29.38,29.41,29.38,29.39,36600.0,21.0363,21.0577,21.0363,21.0434,36600.0
2009-09-30 12:15:00,29.4,29.49,29.39,29.39,86600.0,21.0506,21.115,21.0434,21.0434,86600.0
2009-09-30 12:20:00,29.39,29.43,29.37,29.42,43600.0,21.0434,21.0721,21.0291,21.0649,43600.0
2009-09-30 12:25:00,29.43,29.46,29.38,29.4,47800.0,21.0721,21.0935,21.0363,21.0506,47800.0
2009-09-30 12:30:00,29.41,29.48,29.41,29.44,51600.0,21.0577,21.1079,21.0577,21.0792,51600.0
2009-09-30 12:35:00,29.45,29.45,29.43,29.43,41800.0,21.0864,21.0864,21.0721,21.0721,41800.0
2009-09-30 12:40:00,29.43,29.5,29.43,29.5,74200.0,21.0721,21.1222,21.0721,21.1222,74200.0
2009-09-30 12:45:00,29.5,29.57,29.47,29.52,82600.0,21.1222,21.1723,21.1007,21.1365,82600.0
2009-09-30 12:50:00,29.53,29.61,29.51,29.55,87400.0,21.1437,21.2009,21.1293,21.158,87400.0
2009-09-30 12:55:00,29.55,29.63,29.55,29.59,70800.0,21.158,21.2153,21.158,21.1866,70800.0
2009-09-30 13:00:00,29.6,29.7,29.59,29.67,110400.0,21.1938,21.2654,21.1866,21.2439,110400.0
2009-09-30 13:05:00,29.66,29.74,29.64,29.66,85600.0,21.2367,21.294,21.2224,21.2367,85600.0
2009-09-30 13:10:00,29.65,29.65,29.58,29.58,71400.0,21.2296,21.2296,21.1795,21.1795,71400.0
2009-09-30 13:15:00,29.6,29.6,29.53,29.54,26400.0,21.1938,21.1938,21.1437,21.1508,26400.0
2009-09-30 13:20:00,29.53,29.59,29.53,29.57,55800.0,21.1437,21.1866,21.1437,21.1723,55800.0
2009-09-30 13:25:00,29.57,29.57,29.53,29.54,27400.0,21.1723,21.1723,21.1437,21.1508,27400.0
2009-09-30 13:30:00,29.52,29.54,29.46,29.46,62000.0,21.1365,21.1508,21.0935,21.0935,62000.0
2009-09-30 13:35:00,29.47,29.5,29.42,29.42,66800.0,21.1007,21.1222,21.0649,21.0649,66800.0
2009-09-30 13:40:00,29.42,29.45,29.37,29.38,51800.0,21.0649,21.0864,21.0291,21.0363,51800.0
2009-09-30 13:45:00,29.38,29.4,29.36,29.39,27000.0,21.0363,21.0506,21.0219,21.0434,27000.0
2009-09-30 13:50:00,29.39,29.45,29.38,29.45,52400.0,21.0434,21.0864,21.0363,21.0864,52400.0
2009-09-30 13:55:00,29.43,29.45,29.38,29.41,42400.0,21.0721,21.0864,21.0363,21.0577,42400.0
2009-09-30 14:00:00,29.4,29.43,29.36,29.41,77400.0,21.0506,21.0721,21.0219,21.0577,77400.0
2009-09-30 14:05:00,29.4,29.49,29.4,29.45,49800.0,21.0506,21.115,21.0506,21.0864,49800.0
2009-09-30 14:10:00,29.45,29.45,29.42,29.42,37200.0,21.0864,21.0864,21.0649,21.0649,37200.0
2009-09-30 14:15:00,29.42,29.43,29.37,29.4,66800.0,21.0649,21.0721,21.0291,21.0506,66800.0
2009-09-30 14:20:00,29.4,29.4,29.36,29.38,59600.0,21.0506,21.0506,21.0219,21.0363,59600.0
2009-09-30 14:25:00,29.36,29.41,29.36,29.36,51200.0,21.0219,21.0577,21.0219,21.0219,51200.0
2009-09-30 14:30:00,29.38,29.39,29.31,29.32,88800.0,21.0363,21.0434,20.9861,20.9933,88800.0
2009-09-30 14:35:00,29.32,29.34,29.3,29.3,59400.0,20.9933,21.0076,20.979,20.979,59400.0
2009-09-30 14:40:00,29.31,29.34,29.28,29.32,155200.0,20.9861,21.0076,20.9647,20.9933,155200.0
2009-09-30 14:45:00,29.3,29.34,29.23,29.23,108200.0,20.979,21.0076,20.9289,20.9289,108200.0
2009-09-30 14:50:00,29.23,29.27,29.22,29.25,88200.0,20.9289,20.9575,20.9217,20.9432,88200.0
2009-09-30 14:55:00,29.26,29.27,29.22,29.22,129600.0,20.9503,20.9575,20.9217,20.9217,129600.0
2009-09-30 15:00:00,29.22,29.23,29.18,29.22,373600.0,20.9217,20.9289,20.8931,20.9217,373600.0
2009-09-30 15:05:00,29.22,29.25,29.18,29.21,265600.0,20.9217,20.9432,20.8931,20.9145,265600.0
2009-09-30 15:10:00,29.21,29.25,29.18,29.2,157000.0,20.9145,20.9432,20.8931,20.9074,157000.0
2009-09-30 15:15:00,29.2,29.25,29.15,29.25,113200.0,20.9074,20.9432,20.8716,20.9432,113200.0
2009-09-30 15:20:00,29.25,29.25,29.2,29.2,100400.0,20.9432,20.9432,20.9074,20.9074,100400.0
2009-09-30 15:25:00,29.18,29.25,29.13,29.14,149600.0,20.8931,20.9432,20.8573,20.8644,149600.0
2009-09-30 15:30:00,29.14,29.25,29.11,29.21,195000.0,20.8644,20.9432,20.8429,20.9145,195000.0
2009-09-30 15:35:00,29.2,29.2,29.13,29.16,174000.0,20.9074,20.9074,20.8573,20.8787,174000.0
2009-09-30 15:40:00,29.16,29.21,29.13,29.14,213200.0,20.8787,20.9145,20.8573,20.8644,213200.0
2009-09-30 15:45:00,29.14,29.25,29.11,29.24,302400.0,20.8644,20.9432,20.8429,20.936,302400.0
2009-09-30 15:50:00,29.25,29.32,29.18,29.21,382000.0,20.9432,20.9933,20.8931,20.9145,382000.0
2009-09-30 15:55:00,29.21,29.24,29.13,29.13,582000.0,20.9145,20.936,20.8573,20.8573,582000.0
2009-10-01 09:30:00,29.54,29.74,29.1,29.69,395600.0,21.1508,21.294,20.8358,21.2582,395600.0
2009-10-01 09:35:00,29.7,30.09,29.54,29.97,453400.0,21.2654,21.5446,21.1508,21.4587,453400.0
2009-10-01 09:40:00,29.96,30.1,29.82,29.94,398800.0,21.4515,21.5518,21.3513,21.4372,398800.0
2009-10-01 09:45:00,29.94,30.0,29.8,29.81,325600.0,21.4372,21.4802,21.337,21.3441,325600.0
2009-10-01 09:50:00,29.82,29.86,29.65,29.69,269000.0,21.3513,21.3799,21.2296,21.2582,269000.0
2009-10-01 09:55:00,29.69,29.72,29.68,29.72,202000.0,21.2582,21.2797,21.2511,21.2797,202000.0
2009-10-01 10:00:00,29.72,29.74,29.35,29.59,365600.0,21.2797,21.294,21.0148,21.1866,365600.0
2009-10-01 10:05:00,29.59,29.61,29.41,29.5,204200.0,21.1866,21.2009,21.0577,21.1222,204200.0
2009-10-01 10:10:00,29.48,29.64,29.47,29.59,190600.0,21.1079,21.2224,21.1007,21.1866,190600.0
2009-10-01 10:15:00,29.59,29.61,29.48,29.58,208000.0,21.1866,21.2009,21.1079,21.1795,208000.0
2009-10-01 10:20:00,29.56,29.61,29.5,29.61,152600.0,21.1651,21.2009,21.1222,21.2009,152600.0
2009-10-01 10:25:00,29.61,29.65,29.43,29.44,116200.0,21.2009,21.2296,21.0721,21.0792,116200.0
2009-10-01 10:30:00,29.44,29.52,29.36,29.5,142000.0,21.0792,21.1365,21.0219,21.1222,142000.0
2009-10-01 10:35:00,29.5,29.58,29.43,29.46,103200.0,21.1222,21.1795,21.0721,21.0935,103200.0
2009-10-01 10:40:00,29.45,29.54,29.44,29.49,86400.0,21.0864,21.1508,21.0792,21.115,86400.0
2009-10-01 10:45:00,29.5,29.5,29.4,29.46,62000.0,21.1222,21.1222,21.0506,21.0935,62000.0
2009-10-01 10:50:00,29.46,29.5,29.36,29.47,56200.0,21.0935,21.1222,21.0219,21.1007,56200.0
2009-10-01 10:55:00,29.48,29.53,29.43,29.48,68000.0,21.1079,21.1437,21.0721,21.1079,68000.0
2009-10-01 11:00:00,29.48,29.49,29.32,29.37,94600.0,21.1079,21.115,20.9933,21.0291,94600.0
2009-10-01 11:05:00,29.38,29.4,29.25,29.25,69200.0,21.0363,21.0506,20.9432,20.9432,69200.0
2009-10-01 11:10:00,29.27,29.28,29.23,29.26,102000.0,20.9575,20.9647,20.9289,20.9503,102000.0
2009-10-01 11:15:00,29.27,29.29,29.21,29.22,150800.0,20.9575,20.9718,20.9145,20.9217,150800.0
2009-10-01 11:20:00,29.22,29.25,29.21,29.25,40000.0,20.9217,20.9432,20.9145,20.9432,40000.0
2009-10-01 11:25:00,29.25,29.27,29.2,29.23,90400.0,20.9432,20.9575,20.9074,20.9289,90400.0
2009-10-01 11:30:00,29.23,29.24,29.16,29.17,141600.0,20.9289,20.936,20.8787,20.8859,141600.0
2009-10-01 11:35:00,29.17,29.18,29.09,29.13,215200.0,20.8859,20.8931,20.8286,20.8573,215200.0
2009-10-01 11:40:00,29.15,29.2,29.12,29.18,56400.0,20.8716,20.9074,20.8501,20.8931,56400.0
2009-10-01 11:45:00,29.19,29.21,29.15,29.16,60400.0,20.9002,20.9145,20.8716,20.8787,60400.0
2009-10-01 11:50:00,29.16,29.22,29.16,29.22,45200.0,20.8787,20.9217,20.8787,20.9217,45200.0
2009-10-01 11:55:00,29.2,29.21,29.14,29.2,48800.0,20.9074,20.9145,20.8644,20.9074,48800.0
2009-10-01 12:00:00,29.2,29.24,29.2,29.2,58000.0,20.9074,20.936,20.9074,20.9074,58000.0
2009-10-01 12:05:00,29.19,29.24,29.16,29.24,68600.0,20.9002,20.936,20.8787,20.936,68600.0
2009-10-01 12:10:00,29.25,29.34,29.25,29.31,93600.0,20.9432,21.0076,20.9432,20.9861,93600.0
2009-10-01 12:15:00,29.3,29.34,29.29,29.31,86400.0,20.979,21.0076,20.9718,20.9861,86400.0
2009-10-01 12:20:00,29.31,29.41,29.31,29.4,81400.0,20.9861,21.0577,20.9861,21.0506,81400.0
2009-10-01 12:25:00,29.4,29.41,29.36,29.41,126000.0,21.0506,21.0577,21.0219,21.0577,126000.0
2009-10-01 12:30:00,29.41,29.45,29.36,29.44,109600.0,21.0577,21.0864,21.0219,21.0792,109600.0
2009-10-01 12:35:00,29.45,29.51,29.43,29.5,111800.0,21.0864,21.1293,21.0721,21.1222,111800.0
2009-10-01 12:40:00,29.5,29.52,29.48,29.48,56400.0,21.1222,21.1365,21.1079,21.1079,56400.0
2009-10-01 12:45:00,29.48,29.55,29.44,29.54,70000.0,21.1079,21.158,21.0792,21.1508,70000.0
2009-10-01 12:50:00,29.54,29.56,29.5,29.54,113800.0,21.1508,21.1651,21.1222,21.1508,113800.0
2009-10-01 12:55:00,29.54,29.55,29.52,29.54,109400.0,21.1508,21.158,21.1365,21.1508,109400.0
2009-10-01 13:00:00,29.54,29.54,29.41,29.42,63600.0,21.1508,21.1508,21.0577,21.0649,63600.0
2009-10-01 13:05:00,29.43,29.47,29.4,29.41,90800.0,21.0721,21.1007,21.0506,21.0577,90800.0
2009-10-01 13:10:00,29.41,29.41,29.34,29.41,64400.0,21.0577,21.0577,21.0076,21.0577,64400.0
2009-10-01 13:15:00,29.4,29.43,29.33,29.33,55200.0,21.0506,21.0721,21.0005,21.0005,55200.0
2009-10-01 13:20:00,29.33,29.39,29.28,29.32,179800.0,21.0005,21.0434,20.9647,20.9933,179800.0
2009-10-01 13:25:00,29.33,29.35,29.3,29.33,91800.0,21.0005,21.0148,20.979,21.0005,91800.0
2009-10-01 13:30:00,29.34,29.37,29.31,29.35,59400.0,21.0076,21.0291,20.9861,21.0148,59400.0
2009-10-01 13:35:00,29.35,29.39,29.33,29.37,42600.0,21.0148,21.0434,21.0005,21.0291,42600.0
2009-10-01 13:40:00,29.38,29.47,29.38,29.44,77400.0,21.0363,21.1007,21.0363,21.0792,77400.0
2009-10-01 13:45:00,29.43,29.45,29.4,29.43,40800.0,21.0721,21.0864,21.0506,21.0721,40800.0
2009-10-01 13:50:00,29.43,29.45,29.38,29.38,68800.0,21.0721,21.0864,21.0363,21.0363,68800.0
2009-10-01 13:55:00,29.38,29.38,29.31,29.34,75600.0,21.0363,21.0363,20.9861,21.0076,75600.0
2009-10-01 14:00:00,29.34,29.34,29.28,29.3,128000.0,21.0076,21.0076,20.9647,20.979,128000.0
2009-10-01 14:05:00,29.3,29.36,29.29,29.33,169400.0,20.979,21.0219,20.9718,21.0005,169400.0
2009-10-01 14:10:00,29.33,29.34,29.3,29.34,76000.0,21.0005,21.0076,20.979,21.0076,76000.0
2009-10-01 14:15:00,29.34,29.34,29.28,29.28,130200.0,21.0076,21.0076,20.9647,20.9647,130200.0
2009-10-01 14:20:00,29.28,29.31,29.24,29.3,166600.0,20.9647,20.9861,20.936,20.979,166600.0
2009-10-01 14:25:00,29.31,29.34,29.27,29.29,98400.0,20.9861,21.0076,20.9575,20.9718,98400.0
2009-10-01 14:30:00,29.29,29.3,29.22,29.24,130400.0,20.9718,20.979,20.9217,20.936,130400.0
2009-10-01 14:35:00,29.25,29.33,29.24,29.31,64400.0,20.9432,21.0005,20.936,20.9861,64400.0
2009-10-01 14:40:00,29.31,29.31,29.2,29.24,126400.0,20.9861,20.9861,20.9074,20.936,126400.0
2009-10-01 14:45:00,29.25,29.33,29.25,29.33,70400.0,20.9432,21.0005,20.9432,21.0005,70400.0
2009-10-01 14:50:00,29.33,29.38,29.31,29.36,161000.0,21.0005,21.0363,20.9861,21.0219,161000.0
2009-10-01 14:55:00,29.37,29.39,29.32,29.32,116400.0,21.0291,21.0434,20.9933,20.9933,116400.0
2009-10-01 15:00:00,29.32,29.34,29.29,29.3,103800.0,20.9933,21.0076,20.9718,20.979,103800.0
2009-10-01 15:05:00,29.3,29.31,29.2,29.24,167000.0,20.979,20.9861,20.9074,20.936,167000.0
2009-10-01 15:10:00,29.24,29.28,29.23,29.27,115200.0,20.936,20.9647,20.9289,20.9575,115200.0
2009-10-01 15:15:00,29.27,29.28,29.25,29.25,107400.0,20.9575,20.9647,20.9432,20.9432,107400.0
2009-10-01 15:20:00,29.24,29.25,29.18,29.22,148600.0,20.936,20.9432,20.8931,20.9217,148600.0
2009-10-01 15:25:00,29.21,29.21,29.09,29.11,308400.0,20.9145,20.9145,20.8286,20.8429,308400.0
2009-10-01 15:30:00,29.11,29.21,29.11,29.18,274600.0,20.8429,20.9145,20.8429,20.8931,274600.0
2009-10-01 15:35:00,29.17,29.22,29.16,29.21,183600.0,20.8859,20.9217,20.8787,20.9145,183600.0
2009-10-01 15:40:00,29.21,29.21,29.05,29.05,366400.0,20.9145,20.9145,20.8,20.8,366400.0
2009-10-01 15:45:00,29.05,29.12,29.05,29.11,251600.0,20.8,20.8501,20.8,20.8429,251600.0
2009-10-01 15:50:00,29.11,29.12,29.0,29.02,375400.0,20.8429,20.8501,20.7642,20.7785,375400.0
2009-10-01 15:55:00,29.01,29.04,28.97,29.01,534600.0,20.7713,20.7928,20.7427,20.7713,534600.0
2009-10-02 09:30:00,28.73,28.82,28.53,28.6,220000.0,20.5709,20.6353,20.4277,20.4778,220000.0
2009-10-02 09:35:00,28.65,28.95,28.65,28.82,163600.0,20.5136,20.7284,20.5136,20.6353,163600.0
2009-10-02 09:40:00,28.83,28.89,28.72,28.75,84200.0,20.6425,20.6854,20.5637,20.5852,84200.0
2009-10-02 09:45:00,28.75,28.88,28.75,28.82,136200.0,20.5852,20.6783,20.5852,20.6353,136200.0
2009-10-02 09:50:00,28.82,28.9,28.77,28.78,118000.0,20.6353,20.6926,20.5995,20.6067,118000.0
2009-10-02 09:55:00,28.78,28.85,28.68,28.68,105800.0,20.6067,20.6568,20.5351,20.5351,105800.0
2009-10-02 10:00:00,28.68,29.0,28.62,28.99,260800.0,20.5351,20.7642,20.4921,20.757,260800.0
2009-10-02 10:05:00,28.99,29.11,28.92,28.92,210200.0,20.757,20.8429,20.7069,20.7069,210200.0
2009-10-02 10:10:00,28.91,29.09,28.91,28.99,188600.0,20.6997,20.8286,20.6997,20.757,188600.0
2009-10-02 10:15:00,29.0,29.06,28.93,28.98,175400.0,20.7642,20.8071,20.7141,20.7499,175400.0
2009-10-02 10:20:00,28.96,29.11,28.96,29.11,72800.0,20.7355,20.8429,20.7355,20.8429,72800.0
2009-10-02 10:25:00,29.11,29.19,29.1,29.13,161600.0,20.8429,20.9002,20.8358,20.8573,161600.0
2009-10-02 10:30:00,29.13,29.29,29.1,29.28,198000.0,20.8573,20.9718,20.8358,20.9647,198000.0
2009-10-02 10:35:00,29.29,29.3,29.16,29.16,82400.0,20.9718,20.979,20.8787,20.8787,82400.0
2009-10-02 10:40:00,29.16,29.18,29.1,29.1,130000.0,20.8787,20.8931,20.8358,20.8358,130000.0
2009-10-02 10:45:00,29.1,29.12,29.02,29.04,115600.0,20.8358,20.8501,20.7785,20.7928,115600.0
2009-10-02 10:50:00,29.04,29.06,28.96,28.99,91200.0,20.7928,20.8071,20.7355,20.757,91200.0
2009-10-02 10:55:00,29.0,29.06,28.99,29.01,91200.0,20.7642,20.8071,20.757,20.7713,91200.0
2009-10-02 11:00:00,29.01,29.04,28.98,29.03,96000.0,20.7713,20.7928,20.7499,20.7857,96000.0
2009-10-02 11:05:00,29.03,29.04,28.93,28.93,50400.0,20.7857,20.7928,20.7141,20.7141,50400.0
2009-10-02 11:10:00,28.95,28.95,28.89,28.91,68600.0,20.7284,20.7284,20.6854,20.6997,68600.0
2009-10-02 11:15:00,28.91,28.98,28.87,28.88,65600.0,20.6997,20.7499,20.6711,20.6783,65600.0
2009-10-02 11:20:00,28.88,28.89,28.84,28.89,62200.0,20.6783,20.6854,20.6496,20.6854,62200.0
2009-10-02 11:25:00,28.89,28.89,28.81,28.84,84200.0,20.6854,20.6854,20.6281,20.6496,84200.0
2009-10-02 11:30:00,28.85,28.91,28.84,28.85,175200.0,20.6568,20.6997,20.6496,20.6568,175200.0
2009-10-02 11:35:00,28.84,28.84,28.78,28.81,56800.0,20.6496,20.6496,20.6067,20.6281,56800.0
2009-10-02 11:40:00,28.81,28.83,28.74,28.82,63200.0,20.6281,20.6425,20.578,20.6353,63200.0
2009-10-02 11:45:00,28.82,28.82,28.72,28.76,129400.0,20.6353,20.6353,20.5637,20.5923,129400.0
2009-10-02 11:50:00,28.76,28.78,28.74,28.75,71200.0,20.5923,20.6067,20.578,20.5852,71200.0
2009-10-02 11:55:00,28.75,28.75,28.67,28.7,86400.0,20.5852,20.5852,20.5279,20.5494,86400.0
2009-10-02 12:00:00,28.7,28.81,28.7,28.81,107200.0,20.5494,20.6281,20.5494,20.6281,107200.0
2009-10-02 12:05:00,28.81,28.81,28.7,28.72,221800.0,20.6281,20.6281,20.5494,20.5637,221800.0
2009-10-02 12:10:00,28.72,28.75,28.68,28.71,88000.0,20.5637,20.5852,20.5351,20.5565,88000.0
2009-10-02 12:15:00,28.7,28.77,28.7,28.74,55000.0,20.5494,20.5995,20.5494,20.578,55000.0
2009-10-02 12:20:00,28.74,28.75,28.7,28.72,63000.0,20.578,20.5852,20.5494,20.5637,63000.0
2009-10-02 12:25:00,28.74,28.77,28.71,28.75,144000.0,20.578,20.5995,20.5565,20.5852,144000.0
2009-10-02 12:30:00,28.75,28.79,28.74,28.77,115600.0,20.5852,20.6138,20.578,20.5995,115600.0
2009-10-02 12:35:00,28.76,28.77,28.72,28.73,113600.0,20.5923,20.5995,20.5637,20.5709,113600.0
2009-10-02 12:40:00,28.73,28.75,28.59,28.6,198800.0,20.5709,20.5852,20.4706,20.4778,198800.0
2009-10-02 12:45:00,28.6,28.63,28.58,28.61,165800.0,20.4778,20.4993,20.4635,20.4849,165800.0
2009-10-02 12:50:00,28.61,28.65,28.59,28.61,140200.0,20.4849,20.5136,20.4706,20.4849,140200.0
2009-10-02 12:55:00,28.62,28.62,28.54,28.58,155200.0,20.4921,20.4921,20.4348,20.4635,155200.0
2009-10-02 13:00:00,28.58,28.63,28.57,28.59,187400.0,20.4635,20.4993,20.4563,20.4706,187400.0
2009-10-02 13:05:00,28.59,28.63,28.58,28.61,49200.0,20.4706,20.4993,20.4635,20.4849,49200.0
2009-10-02 13:10:00,28.61,28.63,28.58,28.61,240800.0,20.4849,20.4993,20.4635,20.4849,240800.0
2009-10-02 13:15:00,28.61,28.63,28.6,28.63,93400.0,20.4849,20.4993,20.4778,20.4993,93400.0
2009-10-02 13:20:00,28.63,28.68,28.63,28.68,45200.0,20.4993,20.5351,20.4993,20.5351,45200.0
2009-10-02 13:25:00,28.68,28.74,28.68,28.74,156200.0,20.5351,20.578,20.5351,20.578,156200.0
2009-10-02 13:30:00,28.74,28.75,28.73,28.73,101800.0,20.578,20.5852,20.5709,20.5709,101800.0
2009-10-02 13:35:00,28.73,28.74,28.7,28.7,92600.0,20.5709,20.578,20.5494,20.5494,92600.0
2009-10-02 13:40:00,28.7,28.75,28.68,28.74,116200.0,20.5494,20.5852,20.5351,20.578,116200.0
2009-10-02 13:45:00,28.74,28.75,28.69,28.71,118000.0,20.578,20.5852,20.5422,20.5565,118000.0
2009-10-02 13:50:00,28.71,28.72,28.66,28.66,126800.0,20.5565,20.5637,20.5207,20.5207,126800.0
2009-10-02 13:55:00,28.66,28.67,28.58,28.58,94200.0,20.5207,20.5279,20.4635,20.4635,94200.0
2009-10-02 14:00:00,28.58,28.63,28.54,28.63,112600.0,20.4635,20.4993,20.4348,20.4993,112600.0
2009-10-02 14:05:00,28.63,28.68,28.63,28.67,62200.0,20.4993,20.5351,20.4993,20.5279,62200.0
2009-10-02 14:10:00,28.67,28.7,28.65,28.68,60200.0,20.5279,20.5494,20.5136,20.5351,60200.0
2009-10-02 14:15:00,28.68,28.72,28.68,28.7,74400.0,20.5351,20.5637,20.5351,20.5494,74400.0
2009-10-02 14:20:00,28.7,28.71,28.65,28.67,74400.0,20.5494,20.5565,20.5136,20.5279,74400.0
2009-10-02 14:25:00,28.67,28.72,28.67,28.72,110400.0,20.5279,20.5637,20.5279,20.5637,110400.0
2009-10-02 14:30:00,28.72,28.78,28.72,28.78,98800.0,20.5637,20.6067,20.5637,20.6067,98800.0
2009-10-02 14:35:00,28.78,28.82,28.77,28.79,93800.0,20.6067,20.6353,20.5995,20.6138,93800.0
2009-10-02 14:40:00,28.79,28.79,28.73,28.77,50400.0,20.6138,20.6138,20.5709,20.5995,50400.0
2009-10-02 14:45:00,28.77,28.78,28.77,28.78,39000.0,20.5995,20.6067,20.5995,20.6067,39000.0
2009-10-02 14:50:00,28.78,28.81,28.75,28.75,61000.0,20.6067,20.6281,20.5852,20.5852,61000.0
2009-10-02 14:55:00,28.75,28.77,28.71,28.75,114000.0,20.5852,20.5995,20.5565,20.5852,114000.0
2009-10-02 15:00:00,28.75,28.77,28.72,28.76,75200.0,20.5852,20.5995,20.5637,20.5923,75200.0
2009-10-02 15:05:00,28.75,28.79,28.75,28.78,87000.0,20.5852,20.6138,20.5852,20.6067,87000.0
2009-10-02 15:10:00,28.78,28.79,28.76,28.78,46200.0,20.6067,20.6138,20.5923,20.6067,46200.0
2009-10-02 15:15:00,28.78,28.8,28.74,28.77,69400.0,20.6067,20.621,20.578,20.5995,69400.0
2009-10-02 15:20:00,28.77,28.8,28.76,28.78,62600.0,20.5995,20.621,20.5923,20.6067,62600.0
2009-10-02 15:25:00,28.78,28.78,28.74,28.74,68000.0,20.6067,20.6067,20.578,20.578,68000.0
2009-10-02 15:30:00,28.75,28.8,28.74,28.75,134200.0,20.5852,20.621,20.578,20.5852,134200.0
2009-10-02 15:35:00,28.75,28.77,28.71,28.72,124400.0,20.5852,20.5995,20.5565,20.5637,124400.0
2009-10-02 15:40:00,28.72,28.72,28.68,28.7,130800.0,20.5637,20.5637,20.5351,20.5494,130800.0
2009-10-02 15:45:00,28.7,28.75,28.68,28.71,154400.0,20.5494,20.5852,20.5351,20.5565,154400.0
2009-10-02 15:50:00,28.72,28.74,28.68,28.73,313400.0,20.5637,20.578,20.5351,20.5709,313400.0
2009-10-02 15:55:00,28.73,28.75,28.7,28.71,359400.0,20.5709,20.5852,20.5494,20.5565,359400.0
2009-10-05 09:30:00,28.72,28.74,28.67,28.7,103000.0,20.5637,20.578,20.5279,20.5494,103000.0
2009-10-05 09:35:00,28.7,28.79,28.6,28.79,97400.0,20.5494,20.6138,20.4778,20.6138,97400.0
2009-10-05 09:40:00,28.8,29.04,28.75,28.88,85000.0,20.621,20.7928,20.5852,20.6783,85000.0
2009-10-05 09:45:00,28.87,28.95,28.83,28.86,79200.0,20.6711,20.7284,20.6425,20.6639,79200.0
2009-10-05 09:50:00,28.86,28.97,28.85,28.97,55000.0,20.6639,20.7427,20.6568,20.7427,55000.0
2009-10-05 09:55:00,28.97,28.98,28.89,28.93,108600.0,20.7427,20.7499,20.6854,20.7141,108600.0
2009-10-05 10:00:00,28.94,29.04,28.88,28.88,144800.0,20.7212,20.7928,20.6783,20.6783,144800.0
2009-10-05 10:05:00,28.88,28.93,28.67,28.73,183400.0,20.6783,20.7141,20.5279,20.5709,183400.0
2009-10-05 10:10:00,28.73,28.78,28.64,28.73,123400.0,20.5709,20.6067,20.5064,20.5709,123400.0
2009-10-05 10:15:00,28.72,28.82,28.65,28.79,84200.0,20.5637,20.6353,20.5136,20.6138,84200.0
2009-10-05 10:20:00,28.78,28.93,28.78,28.88,70200.0,20.6067,20.7141,20.6067,20.6783,70200.0
2009-10-05 10:25:00,28.87,28.95,28.79,28.93,64400.0,20.6711,20.7284,20.6138,20.7141,64400.0
2009-10-05 10:30:00,28.93,28.97,28.9,28.9,46000.0,20.7141,20.7427,20.6926,20.6926,46000.0
2009-10-05 10:35:00,28.89,29.02,28.89,28.99,82200.0,20.6854,20.7785,20.6854,20.757,82200.0
2009-10-05 10:40:00,28.99,29.0,28.92,28.97,84400.0,20.757,20.7642,20.7069,20.7427,84400.0
2009-10-05 10:45:00,28.97,29.0,28.88,28.9,72600.0,20.7427,20.7642,20.6783,20.6926,72600.0
2009-10-05 10:50:00,28.9,28.9,28.83,28.83,51600.0,20.6926,20.6926,20.6425,20.6425,51600.0
2009-10-05 10:55:00,28.82,28.93,28.81,28.93,102400.0,20.6353,20.7141,20.6281,20.7141,102400.0
2009-10-05 11:00:00,28.92,28.96,28.84,28.88,99200.0,20.7069,20.7355,20.6496,20.6783,99200.0
2009-10-05 11:05:00,28.87,28.91,28.83,28.84,74600.0,20.6711,20.6997,20.6425,20.6496,74600.0
2009-10-05 11:10:00,28.84,28.96,28.83,28.96,70200.0,20.6496,20.7355,20.6425,20.7355,70200.0
2009-10-05 11:15:00,28.95,28.96,28.9,28.95,78000.0,20.7284,20.7355,20.6926,20.7284,78000.0
2009-10-05 11:20:00,28.95,29.04,28.95,29.04,63400.0,20.7284,20.7928,20.7284,20.7928,63400.0
2009-10-05 11:25:00,29.04,29.07,28.99,29.03,83000.0,20.7928,20.8143,20.757,20.7857,83000.0
2009-10-05 11:30:00,29.02,29.09,29.01,29.07,60800.0,20.7785,20.8286,20.7713,20.8143,60800.0
2009-10-05 11:35:00,29.07,29.09,28.97,29.02,75200.0,20.8143,20.8286,20.7427,20.7785,75200.0
2009-10-05 11:40:00,29.03,29.09,29.0,29.08,43000.0,20.7857,20.8286,20.7642,20.8215,43000.0
2009-10-05 11:45:00,29.07,29.12,29.06,29.11,28000.0,20.8143,20.8501,20.8071,20.8429,28000.0
2009-10-05 11:50:00,29.11,29.17,29.1,29.1,72200.0,20.8429,20.8859,20.8358,20.8358,72200.0
2009-10-05 11:55:00,29.1,29.12,29.03,29.04,69600.0,20.8358,20.8501,20.7857,20.7928,69600.0
2009-10-05 12:00:00,29.04,29.11,29.04,29.1,34000.0,20.7928,20.8429,20.7928,20.8358,34000.0
2009-10-05 12:05:00,29.08,29.11,29.06,29.09,19400.0,20.8215,20.8429,20.8071,20.8286,19400.0
2009-10-05 12:10:00,29.08,29.12,29.07,29.11,32200.0,20.8215,20.8501,20.8143,20.8429,32200.0
2009-10-05 12:15:00,29.12,29.15,29.11,29.14,56400.0,20.8501,20.8716,20.8429,20.8644,56400.0
2009-10-05 12:20:00,29.14,29.18,29.14,29.18,21600.0,20.8644,20.8931,20.8644,20.8931,21600.0
2009-10-05 12:25:00,29.18,29.18,29.11,29.12,41000.0,20.8931,20.8931,20.8429,20.8501,41000.0
2009-10-05 12:30:00,29.11,29.17,29.11,29.16,26600.0,20.8429,20.8859,20.8429,20.8787,26600.0
2009-10-05 12:35:00,29.17,29.17,29.12,29.13,29600.0,20.8859,20.8859,20.8501,20.8573,29600.0
2009-10-05 12:40:00,29.13,29.24,29.13,29.21,104400.0,20.8573,20.936,20.8573,20.9145,104400.0
2009-10-05 12:45:00,29.21,29.31,29.2,29.24,67800.0,20.9145,20.9861,20.9074,20.936,67800.0
2009-10-05 12:50:00,29.24,29.24,29.18,29.2,34800.0,20.936,20.936,20.8931,20.9074,34800.0
2009-10-05 12:55:00,29.2,29.25,29.2,29.25,67200.0,20.9074,20.9432,20.9074,20.9432,67200.0
2009-10-05 13:00:00,29.25,29.28,29.24,29.27,50000.0,20.9432,20.9647,20.936,20.9575,50000.0
2009-10-05 13:05:00,29.27,29.28,29.25,29.28,41400.0,20.9575,20.9647,20.9432,20.9647,41400.0
2009-10-05 13:10:00,29.28,29.3,29.21,29.24,88200.0,20.9647,20.979,20.9145,20.936,88200.0
2009-10-05 13:15:00,29.24,29.24,29.18,29.21,33400.0,20.936,20.936,20.8931,20.9145,33400.0
2009-10-05 13:20:00,29.21,29.24,29.2,29.2,39800.0,20.9145,20.936,20.9074,20.9074,39800.0
2009-10-05 13:25:00,29.2,29.2,29.17,29.18,20800.0,20.9074,20.9074,20.8859,20.8931,20800.0
2009-10-05 13:30:00,29.18,29.18,29.11,29.14,51000.0,20.8931,20.8931,20.8429,20.8644,51000.0
2009-10-05 13:35:00,29.14,29.15,29.11,29.12,33400.0,20.8644,20.8716,20.8429,20.8501,33400.0
2009-10-05 13:40:00,29.12,29.17,29.11,29.16,45800.0,20.8501,20.8859,20.8429,20.8787,45800.0
2009-10-05 13:45:00,29.15,29.2,29.13,29.18,39200.0,20.8716,20.9074,20.8573,20.8931,39200.0
2009-10-05 13:50:00,29.17,29.18,29.15,29.18,42400.0,20.8859,20.8931,20.8716,20.8931,42400.0
2009-10-05 13:55:00,29.18,29.18,29.15,29.17,45600.0,20.8931,20.8931,20.8716,20.8859,45600.0
2009-10-05 14:00:00,29.17,29.18,29.13,29.14,40600.0,20.8859,20.8931,20.8573,20.8644,40600.0
2009-10-05 14:05:00,29.14,29.16,29.1,29.1,33400.0,20.8644,20.8787,20.8358,20.8358,33400.0
2009-10-05 14:10:00,29.11,29.11,29.08,29.1,39000.0,20.8429,20.8429,20.8215,20.8358,39000.0
2009-10-05 14:15:00,29.09,29.13,29.07,29.08,28800.0,20.8286,20.8573,20.8143,20.8215,28800.0
2009-10-05 14:20:00,29.08,29.11,29.05,29.11,94800.0,20.8215,20.8429,20.8,20.8429,94800.0
2009-10-05 14:25:00,29.11,29.17,29.09,29.17,41400.0,20.8429,20.8859,20.8286,20.8859,41400.0
2009-10-05 14:30:00,29.17,29.2,29.15,29.15,83400.0,20.8859,20.9074,20.8716,20.8716,83400.0
2009-10-05 14:35:00,29.15,29.15,29.13,29.14,54800.0,20.8716,20.8716,20.8573,20.8644,54800.0
2009-10-05 14:40:00,29.14,29.2,29.13,29.2,47400.0,20.8644,20.9074,20.8573,20.9074,47400.0
2009-10-05 14:45:00,29.2,29.24,29.2,29.23,52400.0,20.9074,20.936,20.9074,20.9289,52400.0
2009-10-05 14:50:00,29.24,29.27,29.23,29.25,49000.0,20.936,20.9575,20.9289,20.9432,49000.0
2009-10-05 14:55:00,29.25,29.28,29.22,29.23,47800.0,20.9432,20.9647,20.9217,20.9289,47800.0
2009-10-05 15:00:00,29.24,29.25,29.2,29.21,80400.0,20.936,20.9432,20.9074,20.9145,80400.0
2009-10-05 15:05:00,29.21,29.25,29.2,29.25,83000.0,20.9145,20.9432,20.9074,20.9432,83000.0
2009-10-05 15:10:00,29.25,29.25,29.23,29.23,51400.0,20.9432,20.9432,20.9289,20.9289,51400.0
2009-10-05 15:15:00,29.23,29.24,29.2,29.21,70000.0,20.9289,20.936,20.9074,20.9145,70000.0
2009-10-05 15:20:00,29.21,29.25,29.2,29.23,67000.0,20.9145,20.9432,20.9074,20.9289,67000.0
2009-10-05 15:25:00,29.23,29.25,29.2,29.25,64600.0,20.9289,20.9432,20.9074,20.9432,64600.0
2009-10-05 15:30:00,29.25,29.25,29.21,29.21,100800.0,20.9432,20.9432,20.9145,20.9145,100800.0
2009-10-05 15:35:00,29.22,29.28,29.21,29.25,78600.0,20.9217,20.9647,20.9145,20.9432,78600.0
2009-10-05 15:40:00,29.25,29.27,29.21,29.22,89800.0,20.9432,20.9575,20.9145,20.9217,89800.0
2009-10-05 15:45:00,29.23,29.23,29.18,29.21,103000.0,20.9289,20.9289,20.8931,20.9145,103000.0
2009-10-05 15:50:00,29.21,29.21,29.16,29.17,153000.0,20.9145,20.9145,20.8787,20.8859,153000.0
2009-10-05 15:55:00,29.17,29.19,29.14,29.16,278400.0,20.8859,20.9002,20.8644,20.8787,278400.0
2009-10-06 09:30:00,29.6,29.6,29.4,29.44,149600.0,21.1938,21.1938,21.0506,21.0792,149600.0
2009-10-06 09:35:00,29.46,29.71,29.45,29.65,145200.0,21.0935,21.2725,21.0864,21.2296,145200.0
2009-10-06 09:40:00,29.64,29.7,29.57,29.66,132600.0,21.2224,21.2654,21.1723,21.2367,132600.0
2009-10-06 09:45:00,29.66,29.68,29.54,29.54,67000.0,21.2367,21.2511,21.1508,21.1508,67000.0
2009-10-06 09:50:00,29.55,29.68,29.55,29.68,209000.0,21.158,21.2511,21.158,21.2511,209000.0
2009-10-06 09:55:00,29.68,29.73,29.67,29.69,107200.0,21.2511,21.2869,21.2439,21.2582,107200.0
2009-10-06 10:00:00,29.7,29.73,29.61,29.61,168000.0,21.2654,21.2869,21.2009,21.2009,168000.0
2009-10-06 10:05:00,29.61,29.67,29.59,29.64,104600.0,21.2009,21.2439,21.1866,21.2224,104600.0
2009-10-06 10:10:00,29.65,29.68,29.54,29.56,70600.0,21.2296,21.2511,21.1508,21.1651,70600.0
2009-10-06 10:15:00,29.57,29.57,29.47,29.53,56600.0,21.1723,21.1723,21.1007,21.1437,56600.0
2009-10-06 10:20:00,29.54,29.62,29.5,29.61,51800.0,21.1508,21.2081,21.1222,21.2009,51800.0
2009-10-06 10:25:00,29.61,29.61,29.5,29.5,65200.0,21.2009,21.2009,21.1222,21.1222,65200.0
2009-10-06 10:30:00,29.5,29.53,29.47,29.47,53400.0,21.1222,21.1437,21.1007,21.1007,53400.0
2009-10-06 10:35:00,29.47,29.5,29.45,29.47,54000.0,21.1007,21.1222,21.0864,21.1007,54000.0
2009-10-06 10:40:00,29.48,29.56,29.46,29.54,74400.0,21.1079,21.1651,21.0935,21.1508,74400.0
2009-10-06 10:45:00,29.55,29.58,29.53,29.57,28200.0,21.158,21.1795,21.1437,21.1723,28200.0
2009-10-06 10:50:00,29.57,29.58,29.49,29.52,23400.0,21.1723,21.1795,21.115,21.1365,23400.0
2009-10-06 10:55:00,29.52,29.53,29.49,29.52,12200.0,21.1365,21.1437,21.115,21.1365,12200.0
2009-10-06 11:00:00,29.52,29.59,29.5,29.58,50400.0,21.1365,21.1866,21.1222,21.1795,50400.0
2009-10-06 11:05:00,29.58,29.71,29.58,29.7,91400.0,21.1795,21.2725,21.1795,21.2654,91400.0
2009-10-06 11:10:00,29.71,29.74,29.7,29.7,57200.0,21.2725,21.294,21.2654,21.2654,57200.0
2009-10-06 11:15:00,29.71,29.74,29.67,29.68,51800.0,21.2725,21.294,21.2439,21.2511,51800.0
2009-10-06 11:20:00,29.67,29.69,29.65,29.66,69400.0,21.2439,21.2582,21.2296,21.2367,69400.0
2009-10-06 11:25:00,29.66,29.67,29.63,29.65,19600.0,21.2367,21.2439,21.2153,21.2296,19600.0
2009-10-06 11:30:00,29.65,29.68,29.63,29.68,27800.0,21.2296,21.2511,21.2153,21.2511,27800.0
2009-10-06 11:35:00,29.67,29.7,29.66,29.68,37800.0,21.2439,21.2654,21.2367,21.2511,37800.0
2009-10-06 11:40:00,29.68,29.72,29.68,29.68,43800.0,21.2511,21.2797,21.2511,21.2511,43800.0
2009-10-06 11:45:00,29.68,29.74,29.67,29.7,46800.0,21.2511,21.294,21.2439,21.2654,46800.0
2009-10-06 11:50:00,29.69,29.71,29.65,29.66,73400.0,21.2582,21.2725,21.2296,21.2367,73400.0
2009-10-06 11:55:00,29.65,29.7,29.65,29.69,23800.0,21.2296,21.2654,21.2296,21.2582,23800.0
2009-10-06 12:00:00,29.7,29.75,29.7,29.74,19800.0,21.2654,21.3012,21.2654,21.294,19800.0
2009-10-06 12:05:00,29.74,29.75,29.7,29.71,18000.0,21.294,21.3012,21.2654,21.2725,18000.0
2009-10-06 12:10:00,29.71,29.71,29.7,29.71,27400.0,21.2725,21.2725,21.2654,21.2725,27400.0
2009-10-06 12:15:00,29.71,29.73,29.7,29.72,33200.0,21.2725,21.2869,21.2654,21.2797,33200.0
2009-10-06 12:20:00,29.72,29.74,29.7,29.74,38400.0,21.2797,21.294,21.2654,21.294,38400.0
2009-10-06 12:25:00,29.73,29.74,29.71,29.72,29200.0,21.2869,21.294,21.2725,21.2797,29200.0
2009-10-06 12:30:00,29.72,29.74,29.71,29.74,26200.0,21.2797,21.294,21.2725,21.294,26200.0
2009-10-06 12:35:00,29.73,29.78,29.73,29.74,38600.0,21.2869,21.3227,21.2869,21.294,38600.0
2009-10-06 12:40:00,29.74,29.77,29.73,29.74,42000.0,21.294,21.3155,21.2869,21.294,42000.0
2009-10-06 12:45:00,29.74,29.74,29.67,29.68,53000.0,21.294,21.294,21.2439,21.2511,53000.0
2009-10-06 12:50:00,29.68,29.68,29.63,29.67,44200.0,21.2511,21.2511,21.2153,21.2439,44200.0
2009-10-06 12:55:00,29.67,29.67,29.63,29.64,38600.0,21.2439,21.2439,21.2153,21.2224,38600.0
2009-10-06 13:00:00,29.63,29.66,29.59,29.66,50400.0,21.2153,21.2367,21.1866,21.2367,50400.0
2009-10-06 13:05:00,29.66,29.68,29.57,29.6,53600.0,21.2367,21.2511,21.1723,21.1938,53600.0
2009-10-06 13:10:00,29.6,29.61,29.58,29.59,48200.0,21.1938,21.2009,21.1795,21.1866,48200.0
2009-10-06 13:15:00,29.59,29.65,29.56,29.61,38600.0,21.1866,21.2296,21.1651,21.2009,38600.0
2009-10-06 13:20:00,29.62,29.64,29.6,29.61,35200.0,21.2081,21.2224,21.1938,21.2009,35200.0
2009-10-06 13:25:00,29.61,29.66,29.61,29.61,37800.0,21.2009,21.2367,21.2009,21.2009,37800.0
2009-10-06 13:30:00,29.61,29.63,29.57,29.63,79000.0,21.2009,21.2153,21.1723,21.2153,79000.0
2009-10-06 13:35:00,29.63,29.65,29.61,29.61,79400.0,21.2153,21.2296,21.2009,21.2009,79400.0
2009-10-06 13:40:00,29.62,29.62,29.5,29.55,73800.0,21.2081,21.2081,21.1222,21.158,73800.0
2009-10-06 13:45:00,29.54,29.54,29.49,29.5,79600.0,21.1508,21.1508,21.115,21.1222,79600.0
2009-10-06 13:50:00,29.5,29.5,29.36,29.36,103400.0,21.1222,21.1222,21.0219,21.0219,103400.0
2009-10-06 13:55:00,29.36,29.38,29.35,29.36,126600.0,21.0219,21.0363,21.0148,21.0219,126600.0
2009-10-06 14:00:00,29.36,29.36,29.28,29.28,96600.0,21.0219,21.0219,20.9647,20.9647,96600.0
2009-10-06 14:05:00,29.28,29.32,29.27,29.3,74600.0,20.9647,20.9933,20.9575,20.979,74600.0
2009-10-06 14:10:00,29.3,29.32,29.24,29.31,80800.0,20.979,20.9933,20.936,20.9861,80800.0
2009-10-06 14:15:00,29.31,29.34,29.29,29.31,41400.0,20.9861,21.0076,20.9718,20.9861,41400.0
2009-10-06 14:20:00,29.31,29.33,29.17,29.22,87200.0,20.9861,21.0005,20.8859,20.9217,87200.0
2009-10-06 14:25:00,29.23,29.23,29.15,29.15,120600.0,20.9289,20.9289,20.8716,20.8716,120600.0
2009-10-06 14:30:00,29.15,29.21,29.13,29.19,39400.0,20.8716,20.9145,20.8573,20.9002,39400.0
2009-10-06 14:35:00,29.19,29.28,29.17,29.28,62200.0,20.9002,20.9647,20.8859,20.9647,62200.0
2009-10-06 14:40:00,29.3,29.31,29.24,29.25,60600.0,20.979,20.9861,20.936,20.9432,60600.0
2009-10-06 14:45:00,29.25,29.32,29.24,29.3,25000.0,20.9432,20.9933,20.936,20.979,25000.0
2009-10-06 14:50:00,29.29,29.33,29.27,29.33,30000.0,20.9718,21.0005,20.9575,21.0005,30000.0
2009-10-06 14:55:00,29.32,29.33,29.3,29.32,23800.0,20.9933,21.0005,20.979,20.9933,23800.0
2009-10-06 15:00:00,29.32,29.33,29.29,29.32,24800.0,20.9933,21.0005,20.9718,20.9933,24800.0
2009-10-06 15:05:00,29.32,29.46,29.32,29.42,57800.0,20.9933,21.0935,20.9933,21.0649,57800.0
2009-10-06 15:10:00,29.43,29.5,29.42,29.43,75200.0,21.0721,21.1222,21.0649,21.0721,75200.0
2009-10-06 15:15:00,29.43,29.48,29.41,29.42,53200.0,21.0721,21.1079,21.0577,21.0649,53200.0
2009-10-06 15:20:00,29.42,29.45,29.38,29.42,60400.0,21.0649,21.0864,21.0363,21.0649,60400.0
2009-10-06 15:25:00,29.43,29.48,29.42,29.47,89600.0,21.0721,21.1079,21.0649,21.1007,89600.0
2009-10-06 15:30:00,29.47,29.5,29.45,29.48,64000.0,21.1007,21.1222,21.0864,21.1079,64000.0
2009-10-06 15:35:00,29.48,29.49,29.42,29.43,71200.0,21.1079,21.115,21.0649,21.0721,71200.0
2009-10-06 15:40:00,29.43,29.43,29.36,29.4,119800.0,21.0721,21.0721,21.0219,21.0506,119800.0
2009-10-06 15:45:00,29.4,29.43,29.38,29.43,121000.0,21.0506,21.0721,21.0363,21.0721,121000.0
2009-10-06 15:50:00,29.42,29.45,29.39,29.4,145800.0,21.0649,21.0864,21.0434,21.0506,145800.0
2009-10-06 15:55:00,29.4,29.43,29.36,29.42,229600.0,21.0506,21.0721,21.0219,21.0649,229600.0
2009-10-07 09:30:00,29.29,29.35,29.2,29.25,64000.0,20.9718,21.0148,20.9074,20.9432,64000.0
2009-10-07 09:35:00,29.25,29.43,29.24,29.33,55200.0,20.9432,21.0721,20.936,21.0005,55200.0
2009-10-07 09:40:00,29.33,29.39,29.25,29.27,45200.0,21.0005,21.0434,20.9432,20.9575,45200.0
2009-10-07 09:45:00,29.26,29.33,29.11,29.16,74800.0,20.9503,21.0005,20.8429,20.8787,74800.0
2009-10-07 09:50:00,29.17,29.33,29.17,29.24,53800.0,20.8859,21.0005,20.8859,20.936,53800.0
2009-10-07 09:55:00,29.24,29.36,29.24,29.29,68000.0,20.936,21.0219,20.936,20.9718,68000.0
2009-10-07 10:00:00,29.3,29.31,29.17,29.19,102200.0,20.979,20.9861,20.8859,20.9002,102200.0
2009-10-07 10:05:00,29.18,29.28,29.17,29.28,44400.0,20.8931,20.9647,20.8859,20.9647,44400.0
2009-10-07 10:10:00,29.29,29.34,29.25,29.34,61400.0,20.9718,21.0076,20.9432,21.0076,61400.0
2009-10-07 10:15:00,29.35,29.48,29.35,29.47,170600.0,21.0148,21.1079,21.0148,21.1007,170600.0
2009-10-07 10:20:00,29.48,29.48,29.42,29.42,23400.0,21.1079,21.1079,21.0649,21.0649,23400.0
2009-10-07 10:25:00,29.42,29.47,29.42,29.43,27200.0,21.0649,21.1007,21.0649,21.0721,27200.0
2009-10-07 10:30:00,29.42,29.44,29.32,29.36,110800.0,21.0649,21.0792,20.9933,21.0219,110800.0
2009-10-07 10:35:00,29.36,29.45,29.36,29.4,89600.0,21.0219,21.0864,21.0219,21.0506,89600.0
2009-10-07 10:40:00,29.39,29.45,29.36,29.39,50600.0,21.0434,21.0864,21.0219,21.0434,50600.0
2009-10-07 10:45:00,29.4,29.41,29.31,29.33,34000.0,21.0506,21.0577,20.9861,21.0005,34000.0
2009-10-07 10:50:00,29.34,29.45,29.33,29.42,28800.0,21.0076,21.0864,21.0005,21.0649,28800.0
2009-10-07 10:55:00,29.42,29.42,29.35,29.36,29800.0,21.0649,21.0649,21.0148,21.0219,29800.0
2009-10-07 11:00:00,29.37,29.47,29.37,29.46,35200.0,21.0291,21.1007,21.0291,21.0935,35200.0
2009-10-07 11:05:00,29.46,29.54,29.46,29.48,35600.0,21.0935,21.1508,21.0935,21.1079,35600.0
2009-10-07 11:10:00,29.47,29.5,29.43,29.43,26000.0,21.1007,21.1222,21.0721,21.0721,26000.0
2009-10-07 11:15:00,29.43,29.47,29.41,29.43,26400.0,21.0721,21.1007,21.0577,21.0721,26400.0
2009-10-07 11:20:00,29.43,29.48,29.43,29.47,14600.0,21.0721,21.1079,21.0721,21.1007,14600.0
2009-10-07 11:25:00,29.46,29.46,29.36,29.36,20200.0,21.0935,21.0935,21.0219,21.0219,20200.0
2009-10-07 11:30:00,29.38,29.38,29.29,29.3,47800.0,21.0363,21.0363,20.9718,20.979,47800.0
2009-10-07 11:35:00,29.3,29.3,29.25,29.25,49000.0,20.979,20.979,20.9432,20.9432,49000.0
2009-10-07 11:40:00,29.25,29.27,29.18,29.2,86400.0,20.9432,20.9575,20.8931,20.9074,86400.0
2009-10-07 11:45:00,29.19,29.21,29.16,29.2,60400.0,20.9002,20.9145,20.8787,20.9074,60400.0
2009-10-07 11:50:00,29.21,29.25,29.2,29.21,34400.0,20.9145,20.9432,20.9074,20.9145,34400.0
2009-10-07 11:55:00,29.2,29.21,29.16,29.16,60400.0,20.9074,20.9145,20.8787,20.8787,60400.0
2009-10-07 12:00:00,29.16,29.21,29.16,29.18,47600.0,20.8787,20.9145,20.8787,20.8931,47600.0
2009-10-07 12:05:00,29.19,29.2,29.18,29.19,29800.0,20.9002,20.9074,20.8931,20.9002,29800.0
2009-10-07 12:10:00,29.19,29.2,29.15,29.15,34000.0,20.9002,20.9074,20.8716,20.8716,34000.0
2009-10-07 12:15:00,29.15,29.25,29.15,29.25,62000.0,20.8716,20.9432,20.8716,20.9432,62000.0
2009-10-07 12:20:00,29.25,29.29,29.24,29.28,43200.0,20.9432,20.9718,20.936,20.9647,43200.0
2009-10-07 12:25:00,29.28,29.32,29.25,29.25,39400.0,20.9647,20.9933,20.9432,20.9432,39400.0
2009-10-07 12:30:00,29.25,29.25,29.2,29.23,30400.0,20.9432,20.9432,20.9074,20.9289,30400.0
2009-10-07 12:35:00,29.22,29.25,29.15,29.17,67600.0,20.9217,20.9432,20.8716,20.8859,67600.0
2009-10-07 12:40:00,29.16,29.18,29.15,29.15,34800.0,20.8787,20.8931,20.8716,20.8716,34800.0
2009-10-07 12:45:00,29.16,29.18,29.14,29.17,19000.0,20.8787,20.8931,20.8644,20.8859,19000.0
2009-10-07 12:50:00,29.17,29.2,29.16,29.17,36800.0,20.8859,20.9074,20.8787,20.8859,36800.0
2009-10-07 12:55:00,29.17,29.18,29.16,29.17,32000.0,20.8859,20.8931,20.8787,20.8859,32000.0
2009-10-07 13:00:00,29.17,29.18,29.15,29.16,31600.0,20.8859,20.8931,20.8716,20.8787,31600.0
2009-10-07 13:05:00,29.17,29.17,29.14,29.14,34800.0,20.8859,20.8859,20.8644,20.8644,34800.0
2009-10-07 13:10:00,29.15,29.17,29.14,29.16,17800.0,20.8716,20.8859,20.8644,20.8787,17800.0
2009-10-07 13:15:00,29.16,29.24,29.16,29.23,17400.0,20.8787,20.936,20.8787,20.9289,17400.0
2009-10-07 13:20:00,29.23,29.26,29.2,29.21,40000.0,20.9289,20.9503,20.9074,20.9145,40000.0
2009-10-07 13:25:00,29.21,29.23,29.18,29.22,19600.0,20.9145,20.9289,20.8931,20.9217,19600.0
2009-10-07 13:30:00,29.22,29.22,29.19,29.2,13000.0,20.9217,20.9217,20.9002,20.9074,13000.0
2009-10-07 13:35:00,29.2,29.22,29.18,29.22,71800.0,20.9074,20.9217,20.8931,20.9217,71800.0
2009-10-07 13:40:00,29.21,29.21,29.15,29.15,43800.0,20.9145,20.9145,20.8716,20.8716,43800.0
2009-10-07 13:45:00,29.16,29.16,29.13,29.14,53000.0,20.8787,20.8787,20.8573,20.8644,53000.0
2009-10-07 13:50:00,29.15,29.16,29.14,29.14,40400.0,20.8716,20.8787,20.8644,20.8644,40400.0
2009-10-07 13:55:00,29.14,29.21,29.14,29.21,65800.0,20.8644,20.9145,20.8644,20.9145,65800.0
2009-10-07 14:00:00,29.2,29.21,29.15,29.16,69000.0,20.9074,20.9145,20.8716,20.8787,69000.0
2009-10-07 14:05:00,29.16,29.2,29.15,29.2,69200.0,20.8787,20.9074,20.8716,20.9074,69200.0
2009-10-07 14:10:00,29.2,29.23,29.15,29.18,80400.0,20.9074,20.9289,20.8716,20.8931,80400.0
2009-10-07 14:15:00,29.17,29.21,29.15,29.21,24600.0,20.8859,20.9145,20.8716,20.9145,24600.0
2009-10-07 14:20:00,29.21,29.21,29.15,29.18,60400.0,20.9145,20.9145,20.8716,20.8931,60400.0
2009-10-07 14:25:00,29.18,29.25,29.18,29.23,46600.0,20.8931,20.9432,20.8931,20.9289,46600.0
2009-10-07 14:30:00,29.23,29.25,29.23,29.24,44800.0,20.9289,20.9432,20.9289,20.936,44800.0
2009-10-07 14:35:00,29.25,29.25,29.21,29.24,32000.0,20.9432,20.9432,20.9145,20.936,32000.0
2009-10-07 14:40:00,29.24,29.25,29.22,29.22,44800.0,20.936,20.9432,20.9217,20.9217,44800.0
2009-10-07 14:45:00,29.23,29.27,29.22,29.25,138200.0,20.9289,20.9575,20.9217,20.9432,138200.0
2009-10-07 14:50:00,29.24,29.27,29.23,29.25,71200.0,20.936,20.9575,20.9289,20.9432,71200.0
2009-10-07 14:55:00,29.25,29.35,29.25,29.34,51800.0,20.9432,21.0148,20.9432,21.0076,51800.0
2009-10-07 15:00:00,29.34,29.34,29.29,29.33,70200.0,21.0076,21.0076,20.9718,21.0005,70200.0
2009-10-07 15:05:00,29.33,29.37,29.33,29.36,83400.0,21.0005,21.0291,21.0005,21.0219,83400.0
2009-10-07 15:10:00,29.36,29.44,29.36,29.44,89000.0,21.0219,21.0792,21.0219,21.0792,89000.0
2009-10-07 15:15:00,29.44,29.45,29.35,29.36,96600.0,21.0792,21.0864,21.0148,21.0219,96600.0
2009-10-07 15:20:00,29.36,29.37,29.28,29.3,68200.0,21.0219,21.0291,20.9647,20.979,68200.0
2009-10-07 15:25:00,29.3,29.35,29.29,29.34,58200.0,20.979,21.0148,20.9718,21.0076,58200.0
2009-10-07 15:30:00,29.33,29.35,29.32,29.34,105600.0,21.0005,21.0148,20.9933,21.0076,105600.0
2009-10-07 15:35:00,29.33,29.36,29.33,29.35,61800.0,21.0005,21.0219,21.0005,21.0148,61800.0
2009-10-07 15:40:00,29.35,29.36,29.32,29.33,81600.0,21.0148,21.0219,20.9933,21.0005,81600.0
2009-10-07 15:45:00,29.33,29.36,29.32,29.34,93400.0,21.0005,21.0219,20.9933,21.0076,93400.0
2009-10-07 15:50:00,29.35,29.36,29.33,29.34,124800.0,21.0148,21.0219,21.0005,21.0076,124800.0
2009-10-07 15:55:00,29.34,29.35,29.31,29.32,249400.0,21.0076,21.0148,20.9861,20.9933,249400.0
2009-10-08 09:30:00,29.65,29.98,29.65,29.86,273800.0,21.2296,21.4659,21.2296,21.3799,273800.0
2009-10-08 09:35:00,29.89,29.93,29.8,29.91,203800.0,21.4014,21.4301,21.337,21.4157,203800.0
2009-10-08 09:40:00,29.9,29.93,29.86,29.9,64800.0,21.4086,21.4301,21.3799,21.4086,64800.0
2009-10-08 09:45:00,29.9,29.91,29.8,29.8,134600.0,21.4086,21.4157,21.337,21.337,134600.0
2009-10-08 09:50:00,29.8,29.8,29.59,29.64,134200.0,21.337,21.337,21.1866,21.2224,134200.0
2009-10-08 09:55:00,29.63,29.74,29.59,29.63,182600.0,21.2153,21.294,21.1866,21.2153,182600.0
2009-10-08 10:00:00,29.63,29.63,29.46,29.61,193800.0,21.2153,21.2153,21.0935,21.2009,193800.0
2009-10-08 10:05:00,29.6,29.61,29.5,29.59,130200.0,21.1938,21.2009,21.1222,21.1866,130200.0
2009-10-08 10:10:00,29.58,29.68,29.56,29.67,87400.0,21.1795,21.2511,21.1651,21.2439,87400.0
2009-10-08 10:15:00,29.66,29.67,29.58,29.58,114000.0,21.2367,21.2439,21.1795,21.1795,114000.0
2009-10-08 10:20:00,29.59,29.63,29.53,29.61,65400.0,21.1866,21.2153,21.1437,21.2009,65400.0
2009-10-08 10:25:00,29.61,29.67,29.58,29.65,56000.0,21.2009,21.2439,21.1795,21.2296,56000.0
2009-10-08 10:30:00,29.65,29.67,29.61,29.61,74200.0,21.2296,21.2439,21.2009,21.2009,74200.0
2009-10-08 10:35:00,29.61,29.67,29.61,29.64,81800.0,21.2009,21.2439,21.2009,21.2224,81800.0
2009-10-08 10:40:00,29.63,29.65,29.59,29.61,66600.0,21.2153,21.2296,21.1866,21.2009,66600.0
2009-10-08 10:45:00,29.6,29.65,29.6,29.61,50800.0,21.1938,21.2296,21.1938,21.2009,50800.0
2009-10-08 10:50:00,29.61,29.64,29.6,29.62,32800.0,21.2009,21.2224,21.1938,21.2081,32800.0
2009-10-08 10:55:00,29.61,29.66,29.59,29.6,55600.0,21.2009,21.2367,21.1866,21.1938,55600.0
2009-10-08 11:00:00,29.6,29.63,29.58,29.58,64400.0,21.1938,21.2153,21.1795,21.1795,64400.0
2009-10-08 11:05:00,29.59,29.67,29.59,29.66,46200.0,21.1866,21.2439,21.1866,21.2367,46200.0
2009-10-08 11:10:00,29.66,29.72,29.65,29.68,99600.0,21.2367,21.2797,21.2296,21.2511,99600.0
2009-10-08 11:15:00,29.68,29.75,29.68,29.72,62000.0,21.2511,21.3012,21.2511,21.2797,62000.0
2009-10-08 11:20:00,29.71,29.8,29.71,29.79,89200.0,21.2725,21.337,21.2725,21.3298,89200.0
2009-10-08 11:25:00,29.8,29.8,29.71,29.72,124800.0,21.337,21.337,21.2725,21.2797,124800.0
2009-10-08 11:30:00,29.72,29.74,29.68,29.71,103400.0,21.2797,21.294,21.2511,21.2725,103400.0
2009-10-08 11:35:00,29.71,29.74,29.7,29.73,105600.0,21.2725,21.294,21.2654,21.2869,105600.0
2009-10-08 11:40:00,29.72,29.79,29.71,29.79,116600.0,21.2797,21.3298,21.2725,21.3298,116600.0
2009-10-08 11:45:00,29.79,29.83,29.78,29.79,144600.0,21.3298,21.3585,21.3227,21.3298,144600.0
2009-10-08 11:50:00,29.79,29.83,29.77,29.83,76400.0,21.3298,21.3585,21.3155,21.3585,76400.0
2009-10-08 11:55:00,29.83,29.83,29.8,29.83,49200.0,21.3585,21.3585,21.337,21.3585,49200.0
2009-10-08 12:00:00,29.83,29.83,29.8,29.82,52600.0,21.3585,21.3585,21.337,21.3513,52600.0
2009-10-08 12:05:00,29.82,29.83,29.79,29.8,82600.0,21.3513,21.3585,21.3298,21.337,82600.0
2009-10-08 12:10:00,29.8,29.81,29.77,29.8,109200.0,21.337,21.3441,21.3155,21.337,109200.0
2009-10-08 12:15:00,29.8,29.83,29.8,29.82,61800.0,21.337,21.3585,21.337,21.3513,61800.0
2009-10-08 12:20:00,29.82,29.85,29.81,29.81,42600.0,21.3513,21.3728,21.3441,21.3441,42600.0
2009-10-08 12:25:00,29.81,29.85,29.8,29.84,67000.0,21.3441,21.3728,21.337,21.3656,67000.0
2009-10-08 12:30:00,29.84,29.9,29.83,29.89,159400.0,21.3656,21.4086,21.3585,21.4014,159400.0
2009-10-08 12:35:00,29.89,29.92,29.83,29.83,207400.0,21.4014,21.4229,21.3585,21.3585,207400.0
2009-10-08 12:40:00,29.83,29.9,29.83,29.89,73400.0,21.3585,21.4086,21.3585,21.4014,73400.0
2009-10-08 12:45:00,29.88,29.89,29.85,29.86,47600.0,21.3943,21.4014,21.3728,21.3799,47600.0
2009-10-08 12:50:00,29.86,29.86,29.84,29.85,54000.0,21.3799,21.3799,21.3656,21.3728,54000.0
2009-10-08 12:55:00,29.85,29.9,29.83,29.9,135600.0,21.3728,21.4086,21.3585,21.4086,135600.0
2009-10-08 13:00:00,29.9,29.9,29.86,29.88,108000.0,21.4086,21.4086,21.3799,21.3943,108000.0
2009-10-08 13:05:00,29.88,29.89,29.84,29.84,91600.0,21.3943,21.4014,21.3656,21.3656,91600.0
2009-10-08 13:10:00,29.84,29.85,29.78,29.82,51400.0,21.3656,21.3728,21.3227,21.3513,51400.0
2009-10-08 13:15:00,29.82,29.83,29.79,29.81,157400.0,21.3513,21.3585,21.3298,21.3441,157400.0
2009-10-08 13:20:00,29.82,29.82,29.76,29.77,66000.0,21.3513,21.3513,21.3083,21.3155,66000.0
2009-10-08 13:25:00,29.76,29.78,29.75,29.78,54600.0,21.3083,21.3227,21.3012,21.3227,54600.0
2009-10-08 13:30:00,29.78,29.8,29.74,29.77,149800.0,21.3227,21.337,21.294,21.3155,149800.0
2009-10-08 13:35:00,29.77,29.81,29.72,29.73,113000.0,21.3155,21.3441,21.2797,21.2869,113000.0
2009-10-08 13:40:00,29.73,29.85,29.73,29.85,117400.0,21.2869,21.3728,21.2869,21.3728,117400.0
2009-10-08 13:45:00,29.85,29.88,29.81,29.84,142800.0,21.3728,21.3943,21.3441,21.3656,142800.0
2009-10-08 13:50:00,29.84,29.86,29.8,29.85,87200.0,21.3656,21.3799,21.337,21.3728,87200.0
2009-10-08 13:55:00,29.86,29.89,29.83,29.83,88200.0,21.3799,21.4014,21.3585,21.3585,88200.0
2009-10-08 14:00:00,29.83,29.83,29.8,29.81,24800.0,21.3585,21.3585,21.337,21.3441,24800.0
2009-10-08 14:05:00,29.81,29.84,29.8,29.81,84600.0,21.3441,21.3656,21.337,21.3441,84600.0
2009-10-08 14:10:00,29.83,29.84,29.75,29.75,138600.0,21.3585,21.3656,21.3012,21.3012,138600.0
2009-10-08 14:15:00,29.75,29.78,29.74,29.78,67600.0,21.3012,21.3227,21.294,21.3227,67600.0
2009-10-08 14:20:00,29.79,29.8,29.75,29.75,29800.0,21.3298,21.337,21.3012,21.3012,29800.0
2009-10-08 14:25:00,29.75,29.8,29.72,29.78,54800.0,21.3012,21.337,21.2797,21.3227,54800.0
2009-10-08 14:30:00,29.78,29.84,29.77,29.82,82200.0,21.3227,21.3656,21.3155,21.3513,82200.0
2009-10-08 14:35:00,29.83,29.83,29.79,29.79,32600.0,21.3585,21.3585,21.3298,21.3298,32600.0
2009-10-08 14:40:00,29.8,29.8,29.74,29.75,71400.0,21.337,21.337,21.294,21.3012,71400.0
2009-10-08 14:45:00,29.75,29.77,29.73,29.74,100000.0,21.3012,21.3155,21.2869,21.294,100000.0
2009-10-08 14:50:00,29.74,29.75,29.69,29.72,102400.0,21.294,21.3012,21.2582,21.2797,102400.0
2009-10-08 14:55:00,29.71,29.77,29.71,29.75,82400.0,21.2725,21.3155,21.2725,21.3012,82400.0
2009-10-08 15:00:00,29.75,29.83,29.75,29.8,50000.0,21.3012,21.3585,21.3012,21.337,50000.0
2009-10-08 15:05:00,29.8,29.81,29.75,29.8,113200.0,21.337,21.3441,21.3012,21.337,113200.0
2009-10-08 15:10:00,29.8,29.82,29.79,29.81,112800.0,21.337,21.3513,21.3298,21.3441,112800.0
2009-10-08 15:15:00,29.81,29.86,29.8,29.85,68000.0,21.3441,21.3799,21.337,21.3728,68000.0
2009-10-08 15:20:00,29.84,29.88,29.84,29.86,94400.0,21.3656,21.3943,21.3656,21.3799,94400.0
2009-10-08 15:25:00,29.86,29.86,29.81,29.84,144600.0,21.3799,21.3799,21.3441,21.3656,144600.0
2009-10-08 15:30:00,29.83,29.9,29.82,29.83,316200.0,21.3585,21.4086,21.3513,21.3585,316200.0
2009-10-08 15:35:00,29.83,29.84,29.77,29.79,149600.0,21.3585,21.3656,21.3155,21.3298,149600.0
2009-10-08 15:40:00,29.79,29.85,29.79,29.81,111600.0,21.3298,21.3728,21.3298,21.3441,111600.0
2009-10-08 15:45:00,29.81,29.81,29.75,29.75,277800.0,21.3441,21.3441,21.3012,21.3012,277800.0
2009-10-08 15:50:00,29.75,29.8,29.74,29.78,191600.0,21.3012,21.337,21.294,21.3227,191600.0
2009-10-08 15:55:00,29.78,29.78,29.65,29.71,390000.0,21.3227,21.3227,21.2296,21.2725,390000.0
2009-10-09 09:30:00,29.72,29.74,29.54,29.57,109800.0,21.2797,21.294,21.1508,21.1723,109800.0
2009-10-09 09:35:00,29.57,29.6,29.5,29.6,55000.0,21.1723,21.1938,21.1222,21.1938,55000.0
2009-10-09 09:40:00,29.6,29.66,29.5,29.64,61000.0,21.1938,21.2367,21.1222,21.2224,61000.0
2009-10-09 09:45:00,29.64,29.79,29.64,29.78,251800.0,21.2224,21.3298,21.2224,21.3227,251800.0
2009-10-09 09:50:00,29.77,29.78,29.72,29.72,115400.0,21.3155,21.3227,21.2797,21.2797,115400.0
2009-10-09 09:55:00,29.74,29.78,29.72,29.75,125000.0,21.294,21.3227,21.2797,21.3012,125000.0
2009-10-09 10:00:00,29.75,29.78,29.72,29.73,76600.0,21.3012,21.3227,21.2797,21.2869,76600.0
2009-10-09 10:05:00,29.73,29.77,29.7,29.74,168800.0,21.2869,21.3155,21.2654,21.294,168800.0
2009-10-09 10:10:00,29.74,29.75,29.68,29.68,93400.0,21.294,21.3012,21.2511,21.2511,93400.0
2009-10-09 10:15:00,29.68,29.75,29.68,29.7,78800.0,21.2511,21.3012,21.2511,21.2654,78800.0
2009-10-09 10:20:00,29.7,29.75,29.69,29.75,63800.0,21.2654,21.3012,21.2582,21.3012,63800.0
2009-10-09 10:25:00,29.75,29.77,29.72,29.72,83200.0,21.3012,21.3155,21.2797,21.2797,83200.0
2009-10-09 10:30:00,29.72,29.75,29.71,29.73,105400.0,21.2797,21.3012,21.2725,21.2869,105400.0
2009-10-09 10:35:00,29.72,29.74,29.71,29.74,76800.0,21.2797,21.294,21.2725,21.294,76800.0
2009-10-09 10:40:00,29.73,29.78,29.72,29.75,100600.0,21.2869,21.3227,21.2797,21.3012,100600.0
2009-10-09 10:45:00,29.77,29.78,29.72,29.75,224400.0,21.3155,21.3227,21.2797,21.3012,224400.0
2009-10-09 10:50:00,29.75,29.78,29.75,29.78,48400.0,21.3012,21.3227,21.3012,21.3227,48400.0
2009-10-09 10:55:00,29.78,29.78,29.72,29.75,97200.0,21.3227,21.3227,21.2797,21.3012,97200.0
2009-10-09 11:00:00,29.75,29.78,29.73,29.78,57200.0,21.3012,21.3227,21.2869,21.3227,57200.0
2009-10-09 11:05:00,29.78,29.78,29.75,29.78,57000.0,21.3227,21.3227,21.3012,21.3227,57000.0
2009-10-09 11:10:00,29.78,29.86,29.78,29.84,99400.0,21.3227,21.3799,21.3227,21.3656,99400.0
2009-10-09 11:15:00,29.84,29.89,29.84,29.89,59200.0,21.3656,21.4014,21.3656,21.4014,59200.0
2009-10-09 11:20:00,29.89,29.95,29.88,29.93,75200.0,21.4014,21.4444,21.3943,21.4301,75200.0
2009-10-09 11:25:00,29.93,29.97,29.93,29.94,76200.0,21.4301,21.4587,21.4301,21.4372,76200.0
2009-10-09 11:30:00,29.93,30.0,29.91,30.0,101000.0,21.4301,21.4802,21.4157,21.4802,101000.0
2009-10-09 11:35:00,30.0,30.04,29.99,30.0,89000.0,21.4802,21.5088,21.473,21.4802,89000.0
2009-10-09 11:40:00,30.0,30.01,29.9,29.91,156600.0,21.4802,21.4873,21.4086,21.4157,156600.0
2009-10-09 11:45:00,29.9,29.91,29.81,29.81,149800.0,21.4086,21.4157,21.3441,21.3441,149800.0
2009-10-09 11:50:00,29.82,29.87,29.81,29.86,68600.0,21.3513,21.3871,21.3441,21.3799,68600.0
2009-10-09 11:55:00,29.86,29.86,29.77,29.78,79200.0,21.3799,21.3799,21.3155,21.3227,79200.0
2009-10-09 12:00:00,29.78,29.85,29.78,29.83,56600.0,21.3227,21.3728,21.3227,21.3585,56600.0
2009-10-09 12:05:00,29.83,29.85,29.78,29.79,137000.0,21.3585,21.3728,21.3227,21.3298,137000.0
2009-10-09 12:10:00,29.79,29.84,29.79,29.84,33000.0,21.3298,21.3656,21.3298,21.3656,33000.0
2009-10-09 12:15:00,29.84,29.85,29.81,29.81,33000.0,21.3656,21.3728,21.3441,21.3441,33000.0
2009-10-09 12:20:00,29.82,29.85,29.79,29.79,50600.0,21.3513,21.3728,21.3298,21.3298,50600.0
2009-10-09 12:25:00,29.79,29.79,29.77,29.78,19600.0,21.3298,21.3298,21.3155,21.3227,19600.0
2009-10-09 12:30:00,29.78,29.81,29.77,29.79,35000.0,21.3227,21.3441,21.3155,21.3298,35000.0
2009-10-09 12:35:00,29.79,29.81,29.79,29.81,18600.0,21.3298,21.3441,21.3298,21.3441,18600.0
2009-10-09 12:40:00,29.81,29.84,29.81,29.81,36200.0,21.3441,21.3656,21.3441,21.3441,36200.0
2009-10-09 12:45:00,29.81,29.82,29.75,29.75,66800.0,21.3441,21.3513,21.3012,21.3012,66800.0
2009-10-09 12:50:00,29.75,29.82,29.75,29.81,67800.0,21.3012,21.3513,21.3012,21.3441,67800.0
2009-10-09 12:55:00,29.82,29.86,29.82,29.86,26600.0,21.3513,21.3799,21.3513,21.3799,26600.0
2009-10-09 13:00:00,29.86,29.87,29.82,29.83,44200.0,21.3799,21.3871,21.3513,21.3585,44200.0
2009-10-09 13:05:00,29.82,29.82,29.8,29.81,26400.0,21.3513,21.3513,21.337,21.3441,26400.0
2009-10-09 13:10:00,29.82,29.83,29.8,29.8,33600.0,21.3513,21.3585,21.337,21.337,33600.0
2009-10-09 13:15:00,29.81,29.86,29.8,29.84,34000.0,21.3441,21.3799,21.337,21.3656,34000.0
2009-10-09 13:20:00,29.84,29.85,29.82,29.82,25600.0,21.3656,21.3728,21.3513,21.3513,25600.0
2009-10-09 13:25:00,29.82,29.85,29.81,29.84,38200.0,21.3513,21.3728,21.3441,21.3656,38200.0
2009-10-09 13:30:00,29.85,29.85,29.83,29.84,55000.0,21.3728,21.3728,21.3585,21.3656,55000.0
2009-10-09 13:35:00,29.84,29.84,29.8,29.8,22800.0,21.3656,21.3656,21.337,21.337,22800.0
2009-10-09 13:40:00,29.81,29.84,29.8,29.83,44600.0,21.3441,21.3656,21.337,21.3585,44600.0
2009-10-09 13:45:00,29.83,29.83,29.8,29.83,34200.0,21.3585,21.3585,21.337,21.3585,34200.0
2009-10-09 13:50:00,29.83,29.84,29.81,29.83,22600.0,21.3585,21.3656,21.3441,21.3585,22600.0
2009-10-09 13:55:00,29.82,29.85,29.8,29.81,30400.0,21.3513,21.3728,21.337,21.3441,30400.0
2009-10-09 14:00:00,29.81,29.85,29.81,29.84,49200.0,21.3441,21.3728,21.3441,21.3656,49200.0
2009-10-09 14:05:00,29.84,29.84,29.79,29.79,35200.0,21.3656,21.3656,21.3298,21.3298,35200.0
2009-10-09 14:10:00,29.79,29.82,29.79,29.81,65800.0,21.3298,21.3513,21.3298,21.3441,65800.0
2009-10-09 14:15:00,29.81,29.85,29.79,29.83,50800.0,21.3441,21.3728,21.3298,21.3585,50800.0
2009-10-09 14:20:00,29.83,29.84,29.81,29.82,28600.0,21.3585,21.3656,21.3441,21.3513,28600.0
2009-10-09 14:25:00,29.82,29.85,29.82,29.82,50000.0,21.3513,21.3728,21.3513,21.3513,50000.0
2009-10-09 14:30:00,29.83,29.84,29.81,29.83,38800.0,21.3585,21.3656,21.3441,21.3585,38800.0
2009-10-09 14:35:00,29.83,29.85,29.82,29.83,69000.0,21.3585,21.3728,21.3513,21.3585,69000.0
2009-10-09 14:40:00,29.83,29.83,29.8,29.81,183800.0,21.3585,21.3585,21.337,21.3441,183800.0
2009-10-09 14:45:00,29.81,29.84,29.8,29.81,77800.0,21.3441,21.3656,21.337,21.3441,77800.0
2009-10-09 14:50:00,29.81,29.84,29.81,29.84,36800.0,21.3441,21.3656,21.3441,21.3656,36800.0
2009-10-09 14:55:00,29.84,29.85,29.83,29.85,40000.0,21.3656,21.3728,21.3585,21.3728,40000.0
2009-10-09 15:00:00,29.85,29.87,29.84,29.86,79000.0,21.3728,21.3871,21.3656,21.3799,79000.0
2009-10-09 15:05:00,29.86,29.89,29.84,29.88,94000.0,21.3799,21.4014,21.3656,21.3943,94000.0
2009-10-09 15:10:00,29.88,29.9,29.87,29.9,69200.0,21.3943,21.4086,21.3871,21.4086,69200.0
2009-10-09 15:15:00,29.9,29.9,29.85,29.9,81200.0,21.4086,21.4086,21.3728,21.4086,81200.0
2009-10-09 15:20:00,29.9,29.91,29.88,29.91,69000.0,21.4086,21.4157,21.3943,21.4157,69000.0
2009-10-09 15:25:00,29.91,29.91,29.89,29.9,67600.0,21.4157,21.4157,21.4014,21.4086,67600.0
2009-10-09 15:30:00,29.9,29.91,29.88,29.9,88200.0,21.4086,21.4157,21.3943,21.4086,88200.0
2009-10-09 15:35:00,29.9,29.91,29.89,29.91,92600.0,21.4086,21.4157,21.4014,21.4157,92600.0
2009-10-09 15:40:00,29.9,29.91,29.88,29.88,129000.0,21.4086,21.4157,21.3943,21.3943,129000.0
2009-10-09 15:45:00,29.88,29.9,29.85,29.89,73400.0,21.3943,21.4086,21.3728,21.4014,73400.0
2009-10-09 15:50:00,29.89,29.91,29.89,29.89,174000.0,21.4014,21.4157,21.4014,21.4014,174000.0
2009-10-09 15:55:00,29.89,29.91,29.89,29.9,270200.0,21.4014,21.4157,21.4014,21.4086,270200.0
2009-10-12 09:30:00,29.95,30.31,29.95,30.24,100200.0,21.4444,21.7021,21.4444,21.652,100200.0
2009-10-12 09:35:00,30.22,30.35,30.22,30.29,60600.0,21.6377,21.7308,21.6377,21.6878,60600.0
2009-10-12 09:40:00,30.31,30.34,30.27,30.3,68800.0,21.7021,21.7236,21.6735,21.695,68800.0
2009-10-12 09:45:00,30.3,30.33,30.21,30.23,126600.0,21.695,21.7165,21.6305,21.6449,126600.0
2009-10-12 09:50:00,30.23,30.26,30.2,30.22,71000.0,21.6449,21.6663,21.6234,21.6377,71000.0
2009-10-12 09:55:00,30.23,30.25,30.2,30.23,41400.0,21.6449,21.6592,21.6234,21.6449,41400.0
2009-10-12 10:00:00,30.22,30.22,30.16,30.17,51600.0,21.6377,21.6377,21.5947,21.6019,51600.0
2009-10-12 10:05:00,30.16,30.16,30.06,30.07,48800.0,21.5947,21.5947,21.5231,21.5303,48800.0
2009-10-12 10:10:00,30.06,30.06,30.0,30.04,48800.0,21.5231,21.5231,21.4802,21.5088,48800.0
2009-10-12 10:15:00,30.04,30.05,29.95,29.96,69200.0,21.5088,21.516,21.4444,21.4515,69200.0
2009-10-12 10:20:00,29.96,29.97,29.89,29.9,37000.0,21.4515,21.4587,21.4014,21.4086,37000.0
2009-10-12 10:25:00,29.88,30.01,29.88,30.0,75400.0,21.3943,21.4873,21.3943,21.4802,75400.0
2009-10-12 10:30:00,30.0,30.05,30.0,30.05,58000.0,21.4802,21.516,21.4802,21.516,58000.0
2009-10-12 10:35:00,30.05,30.05,30.0,30.03,66600.0,21.516,21.516,21.4802,21.5017,66600.0
2009-10-12 10:40:00,30.03,30.07,30.03,30.07,31600.0,21.5017,21.5303,21.5017,21.5303,31600.0
2009-10-12 10:45:00,30.07,30.09,30.06,30.08,72800.0,21.5303,21.5446,21.5231,21.5375,72800.0
2009-10-12 10:50:00,30.08,30.09,30.06,30.08,65200.0,21.5375,21.5446,21.5231,21.5375,65200.0
2009-10-12 10:55:00,30.08,30.09,30.05,30.06,52000.0,21.5375,21.5446,21.516,21.5231,52000.0
2009-10-12 11:00:00,30.06,30.07,30.03,30.05,83000.0,21.5231,21.5303,21.5017,21.516,83000.0
2009-10-12 11:05:00,30.05,30.05,30.01,30.03,99400.0,21.516,21.516,21.4873,21.5017,99400.0
2009-10-12 11:10:00,30.02,30.03,29.96,29.96,86800.0,21.4945,21.5017,21.4515,21.4515,86800.0
2009-10-12 11:15:00,29.97,29.98,29.94,29.95,65800.0,21.4587,21.4659,21.4372,21.4444,65800.0
2009-10-12 11:20:00,29.95,29.95,29.92,29.94,64000.0,21.4444,21.4444,21.4229,21.4372,64000.0
2009-10-12 11:25:00,29.93,29.98,29.93,29.97,36800.0,21.4301,21.4659,21.4301,21.4587,36800.0
2009-10-12 11:30:00,29.97,29.98,29.95,29.97,41200.0,21.4587,21.4659,21.4444,21.4587,41200.0
2009-10-12 11:35:00,29.97,30.0,29.97,30.0,40000.0,21.4587,21.4802,21.4587,21.4802,40000.0
2009-10-12 11:40:00,30.0,30.02,30.0,30.0,19600.0,21.4802,21.4945,21.4802,21.4802,19600.0
2009-10-12 11:45:00,30.0,30.02,29.99,30.0,34600.0,21.4802,21.4945,21.473,21.4802,34600.0
2009-10-12 11:50:00,30.0,30.0,29.98,29.99,34200.0,21.4802,21.4802,21.4659,21.473,34200.0
2009-10-12 11:55:00,29.98,30.0,29.98,30.0,27800.0,21.4659,21.4802,21.4659,21.4802,27800.0
2009-10-12 12:00:00,30.0,30.0,29.94,29.95,22400.0,21.4802,21.4802,21.4372,21.4444,22400.0
2009-10-12 12:05:00,29.95,29.95,29.93,29.93,39200.0,21.4444,21.4444,21.4301,21.4301,39200.0
2009-10-12 12:10:00,29.93,29.96,29.93,29.93,34600.0,21.4301,21.4515,21.4301,21.4301,34600.0
2009-10-12 12:15:00,29.93,29.94,29.92,29.93,69600.0,21.4301,21.4372,21.4229,21.4301,69600.0
2009-10-12 12:20:00,29.94,29.94,29.92,29.93,67200.0,21.4372,21.4372,21.4229,21.4301,67200.0
2009-10-12 12:25:00,29.93,29.93,29.86,29.86,29800.0,21.4301,21.4301,21.3799,21.3799,29800.0
2009-10-12 12:30:00,29.86,29.86,29.83,29.84,21200.0,21.3799,21.3799,21.3585,21.3656,21200.0
2009-10-12 12:35:00,29.84,29.88,29.84,29.88,47800.0,21.3656,21.3943,21.3656,21.3943,47800.0
2009-10-12 12:40:00,29.88,29.91,29.87,29.88,63200.0,21.3943,21.4157,21.3871,21.3943,63200.0
2009-10-12 12:45:00,29.88,29.9,29.87,29.89,21600.0,21.3943,21.4086,21.3871,21.4014,21600.0
2009-10-12 12:50:00,29.89,29.9,29.89,29.9,19000.0,21.4014,21.4086,21.4014,21.4086,19000.0
2009-10-12 12:55:00,29.9,29.93,29.88,29.89,31800.0,21.4086,21.4301,21.3943,21.4014,31800.0
2009-10-12 13:00:00,29.89,29.89,29.87,29.89,59000.0,21.4014,21.4014,21.3871,21.4014,59000.0
2009-10-12 13:05:00,29.89,29.9,29.88,29.89,59600.0,21.4014,21.4086,21.3943,21.4014,59600.0
2009-10-12 13:10:00,29.88,29.88,29.85,29.86,20200.0,21.3943,21.3943,21.3728,21.3799,20200.0
2009-10-12 13:15:00,29.86,29.86,29.85,29.86,28000.0,21.3799,21.3799,21.3728,21.3799,28000.0
2009-10-12 13:20:00,29.86,29.87,29.85,29.86,25000.0,21.3799,21.3871,21.3728,21.3799,25000.0
2009-10-12 13:25:00,29.85,29.86,29.81,29.82,91800.0,21.3728,21.3799,21.3441,21.3513,91800.0
2009-10-12 13:30:00,29.82,29.84,29.75,29.75,43800.0,21.3513,21.3656,21.3012,21.3012,43800.0
2009-10-12 13:35:00,29.75,29.75,29.72,29.73,85800.0,21.3012,21.3012,21.2797,21.2869,85800.0
2009-10-12 13:40:00,29.73,29.74,29.71,29.74,67400.0,21.2869,21.294,21.2725,21.294,67400.0
2009-10-12 13:45:00,29.74,29.78,29.74,29.75,33400.0,21.294,21.3227,21.294,21.3012,33400.0
2009-10-12 13:50:00,29.75,29.75,29.75,29.75,21000.0,21.3012,21.3012,21.3012,21.3012,21000.0
2009-10-12 13:55:00,29.75,29.75,29.72,29.72,48200.0,21.3012,21.3012,21.2797,21.2797,48200.0
2009-10-12 14:00:00,29.72,29.76,29.71,29.75,95600.0,21.2797,21.3083,21.2725,21.3012,95600.0
2009-10-12 14:05:00,29.75,29.79,29.73,29.78,120400.0,21.3012,21.3298,21.2869,21.3227,120400.0
2009-10-12 14:10:00,29.78,29.79,29.74,29.75,103800.0,21.3227,21.3298,21.294,21.3012,103800.0
2009-10-12 14:15:00,29.76,29.78,29.73,29.74,76200.0,21.3083,21.3227,21.2869,21.294,76200.0
2009-10-12 14:20:00,29.73,29.75,29.66,29.69,66400.0,21.2869,21.3012,21.2367,21.2582,66400.0
2009-10-12 14:25:00,29.7,29.7,29.64,29.68,71200.0,21.2654,21.2654,21.2224,21.2511,71200.0
2009-10-12 14:30:00,29.68,29.69,29.6,29.61,52000.0,21.2511,21.2582,21.1938,21.2009,52000.0
2009-10-12 14:35:00,29.61,29.64,29.6,29.61,87000.0,21.2009,21.2224,21.1938,21.2009,87000.0
2009-10-12 14:40:00,29.62,29.67,29.61,29.67,105200.0,21.2081,21.2439,21.2009,21.2439,105200.0
2009-10-12 14:45:00,29.67,29.7,29.67,29.7,37600.0,21.2439,21.2654,21.2439,21.2654,37600.0
2009-10-12 14:50:00,29.7,29.7,29.66,29.67,48400.0,21.2654,21.2654,21.2367,21.2439,48400.0
2009-10-12 14:55:00,29.66,29.73,29.62,29.71,63600.0,21.2367,21.2869,21.2081,21.2725,63600.0
2009-10-12 15:00:00,29.72,29.78,29.72,29.75,73800.0,21.2797,21.3227,21.2797,21.3012,73800.0
2009-10-12 15:05:00,29.75,29.76,29.72,29.72,33600.0,21.3012,21.3083,21.2797,21.2797,33600.0
2009-10-12 15:10:00,29.73,29.74,29.69,29.71,37000.0,21.2869,21.294,21.2582,21.2725,37000.0
2009-10-12 15:15:00,29.71,29.72,29.69,29.71,24600.0,21.2725,21.2797,21.2582,21.2725,24600.0
2009-10-12 15:20:00,29.71,29.77,29.71,29.75,47400.0,21.2725,21.3155,21.2725,21.3012,47400.0
2009-10-12 15:25:00,29.75,29.75,29.73,29.75,39200.0,21.3012,21.3012,21.2869,21.3012,39200.0
2009-10-12 15:30:00,29.75,29.79,29.75,29.76,43600.0,21.3012,21.3298,21.3012,21.3083,43600.0
2009-10-12 15:35:00,29.76,29.78,29.72,29.73,75400.0,21.3083,21.3227,21.2797,21.2869,75400.0
2009-10-12 15:40:00,29.73,29.75,29.71,29.75,133200.0,21.2869,21.3012,21.2725,21.3012,133200.0
2009-10-12 15:45:00,29.75,29.83,29.75,29.83,203200.0,21.3012,21.3585,21.3012,21.3585,203200.0
2009-10-12 15:50:00,29.83,29.83,29.75,29.8,161200.0,21.3585,21.3585,21.3012,21.337,161200.0
2009-10-12 15:55:00,29.81,29.85,29.8,29.81,346200.0,21.3441,21.3728,21.337,21.3441,346200.0
2009-10-13 09:30:00,29.68,29.78,29.64,29.68,73600.0,21.2511,21.3227,21.2224,21.2511,73600.0
2009-10-13 09:35:00,29.68,29.78,29.68,29.78,21200.0,21.2511,21.3227,21.2511,21.3227,21200.0
2009-10-13 09:40:00,29.77,29.77,29.61,29.67,70400.0,21.3155,21.3155,21.2009,21.2439,70400.0
2009-10-13 09:45:00,29.68,29.74,29.66,29.66,58400.0,21.2511,21.294,21.2367,21.2367,58400.0
2009-10-13 09:50:00,29.66,29.7,29.59,29.59,60000.0,21.2367,21.2654,21.1866,21.1866,60000.0
2009-10-13 09:55:00,29.59,29.61,29.54,29.6,39600.0,21.1866,21.2009,21.1508,21.1938,39600.0
2009-10-13 10:00:00,29.61,29.61,29.45,29.48,91800.0,21.2009,21.2009,21.0864,21.1079,91800.0
2009-10-13 10:05:00,29.46,29.52,29.44,29.52,56600.0,21.0935,21.1365,21.0792,21.1365,56600.0
2009-10-13 10:10:00,29.5,29.55,29.49,29.52,62200.0,21.1222,21.158,21.115,21.1365,62200.0
2009-10-13 10:15:00,29.52,29.53,29.48,29.48,69000.0,21.1365,21.1437,21.1079,21.1079,69000.0
2009-10-13 10:20:00,29.48,29.49,29.4,29.42,120600.0,21.1079,21.115,21.0506,21.0649,120600.0
2009-10-13 10:25:00,29.42,29.51,29.42,29.51,69600.0,21.0649,21.1293,21.0649,21.1293,69600.0
2009-10-13 10:30:00,29.5,29.55,29.49,29.52,68800.0,21.1222,21.158,21.115,21.1365,68800.0
2009-10-13 10:35:00,29.5,29.61,29.5,29.55,75800.0,21.1222,21.2009,21.1222,21.158,75800.0
2009-10-13 10:40:00,29.54,29.62,29.54,29.61,95600.0,21.1508,21.2081,21.1508,21.2009,95600.0
2009-10-13 10:45:00,29.61,29.66,29.59,29.64,80800.0,21.2009,21.2367,21.1866,21.2224,80800.0
2009-10-13 10:50:00,29.64,29.64,29.59,29.62,70600.0,21.2224,21.2224,21.1866,21.2081,70600.0
2009-10-13 10:55:00,29.62,29.68,29.61,29.66,53600.0,21.2081,21.2511,21.2009,21.2367,53600.0
2009-10-13 11:00:00,29.66,29.68,29.65,29.68,33600.0,21.2367,21.2511,21.2296,21.2511,33600.0
2009-10-13 11:05:00,29.68,29.7,29.58,29.66,114200.0,21.2511,21.2654,21.1795,21.2367,114200.0
2009-10-13 11:10:00,29.66,29.72,29.65,29.7,34800.0,21.2367,21.2797,21.2296,21.2654,34800.0
2009-10-13 11:15:00,29.7,29.73,29.7,29.72,25600.0,21.2654,21.2869,21.2654,21.2797,25600.0
2009-10-13 11:20:00,29.72,29.72,29.64,29.65,24800.0,21.2797,21.2797,21.2224,21.2296,24800.0
2009-10-13 11:25:00,29.65,29.72,29.65,29.66,42200.0,21.2296,21.2797,21.2296,21.2367,42200.0
2009-10-13 11:30:00,29.66,29.73,29.66,29.69,103600.0,21.2367,21.2869,21.2367,21.2582,103600.0
2009-10-13 11:35:00,29.69,29.8,29.69,29.78,64000.0,21.2582,21.337,21.2582,21.3227,64000.0
2009-10-13 11:40:00,29.78,29.85,29.78,29.85,87200.0,21.3227,21.3728,21.3227,21.3728,87200.0
2009-10-13 11:45:00,29.85,29.94,29.85,29.9,74600.0,21.3728,21.4372,21.3728,21.4086,74600.0
2009-10-13 11:50:00,29.9,29.98,29.63,29.91,126800.0,21.4086,21.4659,21.2153,21.4157,126800.0
2009-10-13 11:55:00,29.92,29.94,29.88,29.9,74600.0,21.4229,21.4372,21.3943,21.4086,74600.0
2009-10-13 12:00:00,29.91,29.91,29.88,29.9,66800.0,21.4157,21.4157,21.3943,21.4086,66800.0
2009-10-13 12:05:00,29.9,29.91,29.86,29.9,32800.0,21.4086,21.4157,21.3799,21.4086,32800.0
2009-10-13 12:10:00,29.89,29.91,29.86,29.86,54000.0,21.4014,21.4157,21.3799,21.3799,54000.0
2009-10-13 12:15:00,29.86,29.86,29.81,29.81,32400.0,21.3799,21.3799,21.3441,21.3441,32400.0
2009-10-13 12:20:00,29.81,29.81,29.74,29.77,50000.0,21.3441,21.3441,21.294,21.3155,50000.0
2009-10-13 12:25:00,29.77,29.81,29.77,29.8,16800.0,21.3155,21.3441,21.3155,21.337,16800.0
2009-10-13 12:30:00,29.8,29.8,29.78,29.78,18000.0,21.337,21.337,21.3227,21.3227,18000.0
2009-10-13 12:35:00,29.78,29.78,29.75,29.77,15200.0,21.3227,21.3227,21.3012,21.3155,15200.0
2009-10-13 12:40:00,29.77,29.77,29.73,29.74,18600.0,21.3155,21.3155,21.2869,21.294,18600.0
2009-10-13 12:45:00,29.74,29.77,29.72,29.76,63600.0,21.294,21.3155,21.2797,21.3083,63600.0
2009-10-13 12:50:00,29.77,29.84,29.76,29.84,24000.0,21.3155,21.3656,21.3083,21.3656,24000.0
2009-10-13 12:55:00,29.82,29.84,29.8,29.82,27800.0,21.3513,21.3656,21.337,21.3513,27800.0
2009-10-13 13:00:00,29.82,29.83,29.8,29.8,29800.0,21.3513,21.3585,21.337,21.337,29800.0
2009-10-13 13:05:00,29.8,29.84,29.8,29.83,33600.0,21.337,21.3656,21.337,21.3585,33600.0
2009-10-13 13:10:00,29.84,29.86,29.81,29.83,37600.0,21.3656,21.3799,21.3441,21.3585,37600.0
2009-10-13 13:15:00,29.83,29.86,29.82,29.85,108000.0,21.3585,21.3799,21.3513,21.3728,108000.0
2009-10-13 13:20:00,29.86,29.87,29.84,29.86,62200.0,21.3799,21.3871,21.3656,21.3799,62200.0
2009-10-13 13:25:00,29.86,29.91,29.86,29.88,105800.0,21.3799,21.4157,21.3799,21.3943,105800.0
2009-10-13 13:30:00,29.88,29.9,29.86,29.88,108000.0,21.3943,21.4086,21.3799,21.3943,108000.0
2009-10-13 13:35:00,29.88,29.91,29.86,29.88,326800.0,21.3943,21.4157,21.3799,21.3943,326800.0
2009-10-13 13:40:00,29.88,29.9,29.86,29.86,80800.0,21.3943,21.4086,21.3799,21.3799,80800.0
2009-10-13 13:45:00,29.86,29.9,29.83,29.85,134800.0,21.3799,21.4086,21.3585,21.3728,134800.0
2009-10-13 13:50:00,29.84,29.86,29.81,29.81,43200.0,21.3656,21.3799,21.3441,21.3441,43200.0
2009-10-13 13:55:00,29.82,29.84,29.78,29.81,74600.0,21.3513,21.3656,21.3227,21.3441,74600.0
2009-10-13 14:00:00,29.83,29.84,29.8,29.82,48800.0,21.3585,21.3656,21.337,21.3513,48800.0
2009-10-13 14:05:00,29.82,29.84,29.8,29.82,102200.0,21.3513,21.3656,21.337,21.3513,102200.0
2009-10-13 14:10:00,29.82,29.86,29.8,29.82,67800.0,21.3513,21.3799,21.337,21.3513,67800.0
2009-10-13 14:15:00,29.82,29.84,29.81,29.82,68600.0,21.3513,21.3656,21.3441,21.3513,68600.0
2009-10-13 14:20:00,29.82,29.86,29.8,29.85,73000.0,21.3513,21.3799,21.337,21.3728,73000.0
2009-10-13 14:25:00,29.85,29.85,29.8,29.81,44200.0,21.3728,21.3728,21.337,21.3441,44200.0
2009-10-13 14:30:00,29.81,29.86,29.81,29.82,135000.0,21.3441,21.3799,21.3441,21.3513,135000.0
2009-10-13 14:35:00,29.82,29.84,29.81,29.82,69800.0,21.3513,21.3656,21.3441,21.3513,69800.0
2009-10-13 14:40:00,29.82,29.87,29.82,29.86,96400.0,21.3513,21.3871,21.3513,21.3799,96400.0
2009-10-13 14:45:00,29.86,29.92,29.86,29.91,113800.0,21.3799,21.4229,21.3799,21.4157,113800.0
2009-10-13 14:50:00,29.91,29.91,29.86,29.89,64200.0,21.4157,21.4157,21.3799,21.4014,64200.0
2009-10-13 14:55:00,29.9,29.93,29.87,29.92,157000.0,21.4086,21.4301,21.3871,21.4229,157000.0
2009-10-13 15:00:00,29.92,29.96,29.91,29.93,255400.0,21.4229,21.4515,21.4157,21.4301,255400.0
2009-10-13 15:05:00,29.92,29.92,29.87,29.88,154000.0,21.4229,21.4229,21.3871,21.3943,154000.0
2009-10-13 15:10:00,29.88,29.89,29.86,29.88,73200.0,21.3943,21.4014,21.3799,21.3943,73200.0
2009-10-13 15:15:00,29.88,29.93,29.88,29.89,287400.0,21.3943,21.4301,21.3943,21.4014,287400.0
2009-10-13 15:20:00,29.89,29.92,29.88,29.89,207000.0,21.4014,21.4229,21.3943,21.4014,207000.0
2009-10-13 15:25:00,29.89,29.91,29.88,29.9,160800.0,21.4014,21.4157,21.3943,21.4086,160800.0
2009-10-13 15:30:00,29.9,29.93,29.89,29.93,101000.0,21.4086,21.4301,21.4014,21.4301,101000.0
2009-10-13 15:35:00,29.93,29.93,29.9,29.9,221800.0,21.4301,21.4301,21.4086,21.4086,221800.0
2009-10-13 15:40:00,29.91,29.93,29.9,29.92,159800.0,21.4157,21.4301,21.4086,21.4229,159800.0
2009-10-13 15:45:00,29.93,29.96,29.91,29.93,232200.0,21.4301,21.4515,21.4157,21.4301,232200.0
2009-10-13 15:50:00,29.93,29.98,29.92,29.96,182000.0,21.4301,21.4659,21.4229,21.4515,182000.0
2009-10-13 15:55:00,29.97,30.0,29.95,29.98,392000.0,21.4587,21.4802,21.4444,21.4659,392000.0
2009-10-14 09:30:00,30.36,31.02,30.36,30.73,549000.0,21.7379,22.2105,21.7379,22.0029,549000.0
2009-10-14 09:35:00,30.71,30.71,30.56,30.63,317000.0,21.9885,21.9885,21.8811,21.9313,317000.0
2009-10-14 09:40:00,30.63,30.79,30.61,30.75,389200.0,21.9313,22.0458,21.9169,22.0172,389200.0
2009-10-14 09:45:00,30.76,30.93,30.72,30.84,235600.0,22.0243,22.1461,21.9957,22.0816,235600.0
2009-10-14 09:50:00,30.84,30.89,30.83,30.85,242400.0,22.0816,22.1174,22.0745,22.0888,242400.0
2009-10-14 09:55:00,30.86,30.9,30.81,30.88,365800.0,22.0959,22.1246,22.0601,22.1103,365800.0
2009-10-14 10:00:00,30.9,30.99,30.86,30.99,425400.0,22.1246,22.189,22.0959,22.189,425400.0
2009-10-14 10:05:00,30.97,31.17,30.96,30.97,433000.0,22.1747,22.3179,22.1675,22.1747,433000.0
2009-10-14 10:10:00,30.97,31.07,30.97,31.04,161400.0,22.1747,22.2463,22.1747,22.2248,161400.0
2009-10-14 10:15:00,31.05,31.06,30.95,30.96,147000.0,22.232,22.2391,22.1604,22.1675,147000.0
2009-10-14 10:20:00,30.97,30.97,30.84,30.84,172000.0,22.1747,22.1747,22.0816,22.0816,172000.0
2009-10-14 10:25:00,30.84,30.92,30.84,30.89,98400.0,22.0816,22.1389,22.0816,22.1174,98400.0
2009-10-14 10:30:00,30.9,30.95,30.88,30.89,142800.0,22.1246,22.1604,22.1103,22.1174,142800.0
2009-10-14 10:35:00,30.9,30.93,30.88,30.9,144600.0,22.1246,22.1461,22.1103,22.1246,144600.0
2009-10-14 10:40:00,30.9,30.92,30.86,30.9,115200.0,22.1246,22.1389,22.0959,22.1246,115200.0
2009-10-14 10:45:00,30.9,30.96,30.88,30.96,122200.0,22.1246,22.1675,22.1103,22.1675,122200.0
2009-10-14 10:50:00,30.95,30.96,30.91,30.93,58800.0,22.1604,22.1675,22.1317,22.1461,58800.0
2009-10-14 10:55:00,30.93,30.98,30.92,30.93,106600.0,22.1461,22.1819,22.1389,22.1461,106600.0
2009-10-14 11:00:00,30.93,31.05,30.93,31.04,137400.0,22.1461,22.232,22.1461,22.2248,137400.0
2009-10-14 11:05:00,31.05,31.09,31.03,31.04,101000.0,22.232,22.2606,22.2177,22.2248,101000.0
2009-10-14 11:10:00,31.04,31.04,30.97,31.0,71000.0,22.2248,22.2248,22.1747,22.1962,71000.0
2009-10-14 11:15:00,31.01,31.07,31.0,31.06,78800.0,22.2033,22.2463,22.1962,22.2391,78800.0
2009-10-14 11:20:00,31.06,31.08,31.02,31.06,64000.0,22.2391,22.2535,22.2105,22.2391,64000.0
2009-10-14 11:25:00,31.06,31.11,31.05,31.11,66000.0,22.2391,22.2749,22.232,22.2749,66000.0
2009-10-14 11:30:00,31.11,31.13,31.08,31.12,81200.0,22.2749,22.2893,22.2535,22.2821,81200.0
2009-10-14 11:35:00,31.13,31.14,31.09,31.09,82800.0,22.2893,22.2964,22.2606,22.2606,82800.0
2009-10-14 11:40:00,31.09,31.14,31.07,31.14,47600.0,22.2606,22.2964,22.2463,22.2964,47600.0
2009-10-14 11:45:00,31.13,31.18,31.13,31.16,76600.0,22.2893,22.3251,22.2893,22.3107,76600.0
2009-10-14 11:50:00,31.17,31.17,31.15,31.16,110600.0,22.3179,22.3179,22.3036,22.3107,110600.0
2009-10-14 11:55:00,31.17,31.17,31.13,31.13,33800.0,22.3179,22.3179,22.2893,22.2893,33800.0
2009-10-14 12:00:00,31.13,31.14,31.1,31.13,62800.0,22.2893,22.2964,22.2678,22.2893,62800.0
2009-10-14 12:05:00,31.13,31.13,31.1,31.1,34800.0,22.2893,22.2893,22.2678,22.2678,34800.0
2009-10-14 12:10:00,31.1,31.14,31.09,31.13,70600.0,22.2678,22.2964,22.2606,22.2893,70600.0
2009-10-14 12:15:00,31.13,31.13,31.09,31.1,39800.0,22.2893,22.2893,22.2606,22.2678,39800.0
2009-10-14 12:20:00,31.1,31.14,31.1,31.13,84200.0,22.2678,22.2964,22.2678,22.2893,84200.0
2009-10-14 12:25:00,31.13,31.21,31.13,31.2,120000.0,22.2893,22.3465,22.2893,22.3394,120000.0
2009-10-14 12:30:00,31.19,31.2,31.15,31.16,92200.0,22.3322,22.3394,22.3036,22.3107,92200.0
2009-10-14 12:35:00,31.16,31.22,31.14,31.21,43200.0,22.3107,22.3537,22.2964,22.3465,43200.0
2009-10-14 12:40:00,31.2,31.22,31.2,31.22,45200.0,22.3394,22.3537,22.3394,22.3537,45200.0
2009-10-14 12:45:00,31.22,31.24,31.17,31.18,44800.0,22.3537,22.368,22.3179,22.3251,44800.0
2009-10-14 12:50:00,31.18,31.18,31.15,31.16,31800.0,22.3251,22.3251,22.3036,22.3107,31800.0
2009-10-14 12:55:00,31.16,31.19,31.16,31.18,46800.0,22.3107,22.3322,22.3107,22.3251,46800.0
2009-10-14 13:00:00,31.18,31.2,31.17,31.19,51600.0,22.3251,22.3394,22.3179,22.3322,51600.0
2009-10-14 13:05:00,31.18,31.21,31.14,31.14,47200.0,22.3251,22.3465,22.2964,22.2964,47200.0
2009-10-14 13:10:00,31.14,31.22,31.14,31.2,51400.0,22.2964,22.3537,22.2964,22.3394,51400.0
2009-10-14 13:15:00,31.21,31.21,31.16,31.17,50800.0,22.3465,22.3465,22.3107,22.3179,50800.0
2009-10-14 13:20:00,31.17,31.23,31.12,31.14,68200.0,22.3179,22.3609,22.2821,22.2964,68200.0
2009-10-14 13:25:00,31.15,31.15,31.11,31.12,37400.0,22.3036,22.3036,22.2749,22.2821,37400.0
2009-10-14 13:30:00,31.12,31.13,31.07,31.07,71600.0,22.2821,22.2893,22.2463,22.2463,71600.0
2009-10-14 13:35:00,31.08,31.1,31.06,31.09,45600.0,22.2535,22.2678,22.2391,22.2606,45600.0
2009-10-14 13:40:00,31.09,31.12,31.09,31.11,19400.0,22.2606,22.2821,22.2606,22.2749,19400.0
2009-10-14 13:45:00,31.11,31.15,31.11,31.14,38400.0,22.2749,22.3036,22.2749,22.2964,38400.0
2009-10-14 13:50:00,31.14,31.14,31.13,31.14,33600.0,22.2964,22.2964,22.2893,22.2964,33600.0
2009-10-14 13:55:00,31.14,31.17,31.13,31.17,37600.0,22.2964,22.3179,22.2893,22.3179,37600.0
2009-10-14 14:00:00,31.16,31.19,31.15,31.18,70000.0,22.3107,22.3322,22.3036,22.3251,70000.0
2009-10-14 14:05:00,31.19,31.21,31.13,31.14,44200.0,22.3322,22.3465,22.2893,22.2964,44200.0
2009-10-14 14:10:00,31.13,31.14,31.02,31.03,129200.0,22.2893,22.2964,22.2105,22.2177,129200.0
2009-10-14 14:15:00,31.02,31.04,30.99,31.01,104800.0,22.2105,22.2248,22.189,22.2033,104800.0
2009-10-14 14:20:00,31.01,31.02,30.98,30.98,74600.0,22.2033,22.2105,22.1819,22.1819,74600.0
2009-10-14 14:25:00,30.98,31.0,30.93,30.97,105400.0,22.1819,22.1962,22.1461,22.1747,105400.0
2009-10-14 14:30:00,30.98,31.0,30.97,30.98,71400.0,22.1819,22.1962,22.1747,22.1819,71400.0
2009-10-14 14:35:00,30.98,31.02,30.97,30.99,68600.0,22.1819,22.2105,22.1747,22.189,68600.0
2009-10-14 14:40:00,30.99,31.02,30.99,31.0,61000.0,22.189,22.2105,22.189,22.1962,61000.0
2009-10-14 14:45:00,31.0,31.03,30.98,31.02,64600.0,22.1962,22.2177,22.1819,22.2105,64600.0
2009-10-14 14:50:00,31.02,31.05,31.0,31.04,57800.0,22.2105,22.232,22.1962,22.2248,57800.0
2009-10-14 14:55:00,31.04,31.08,31.04,31.05,81200.0,22.2248,22.2535,22.2248,22.232,81200.0
2009-10-14 15:00:00,31.05,31.13,31.05,31.11,104000.0,22.232,22.2893,22.232,22.2749,104000.0
2009-10-14 15:05:00,31.11,31.17,31.09,31.15,128000.0,22.2749,22.3179,22.2606,22.3036,128000.0
2009-10-14 15:10:00,31.14,31.2,31.14,31.2,110400.0,22.2964,22.3394,22.2964,22.3394,110400.0
2009-10-14 15:15:00,31.2,31.24,31.19,31.23,100400.0,22.3394,22.368,22.3322,22.3609,100400.0
2009-10-14 15:20:00,31.23,31.25,31.22,31.23,117600.0,22.3609,22.3752,22.3537,22.3609,117600.0
2009-10-14 15:25:00,31.22,31.33,31.22,31.31,104000.0,22.3537,22.4325,22.3537,22.4181,104000.0
2009-10-14 15:30:00,31.32,31.36,31.31,31.36,156800.0,22.4253,22.454,22.4181,22.454,156800.0
2009-10-14 15:35:00,31.36,31.4,31.35,31.36,152400.0,22.454,22.4826,22.4468,22.454,152400.0
2009-10-14 15:40:00,31.35,31.36,31.31,31.34,178000.0,22.4468,22.454,22.4181,22.4396,178000.0
2009-10-14 15:45:00,31.34,31.41,31.34,31.4,303600.0,22.4396,22.4898,22.4396,22.4826,303600.0
2009-10-14 15:50:00,31.41,31.46,31.4,31.44,373600.0,22.4898,22.5256,22.4826,22.5112,373600.0
2009-10-14 15:55:00,31.44,31.46,31.41,31.43,656800.0,22.5112,22.5256,22.4898,22.5041,656800.0
2009-10-15 09:30:00,31.25,31.43,31.0,31.4,193400.0,22.3752,22.5041,22.1962,22.4826,193400.0
2009-10-15 09:35:00,31.4,31.7,31.36,31.7,218600.0,22.4826,22.6974,22.454,22.6974,218600.0
2009-10-15 09:40:00,31.68,31.81,31.67,31.72,186600.0,22.6831,22.7762,22.6759,22.7117,186600.0
2009-10-15 09:45:00,31.71,31.78,31.63,31.64,152800.0,22.7046,22.7547,22.6473,22.6544,152800.0
2009-10-15 09:50:00,31.63,31.66,31.54,31.54,133800.0,22.6473,22.6688,22.5828,22.5828,133800.0
2009-10-15 09:55:00,31.54,31.59,31.48,31.59,75400.0,22.5828,22.6186,22.5399,22.6186,75400.0
2009-10-15 10:00:00,31.58,31.64,31.47,31.57,217600.0,22.6115,22.6544,22.5327,22.6043,217600.0
2009-10-15 10:05:00,31.57,31.59,31.48,31.49,122400.0,22.6043,22.6186,22.5399,22.547,122400.0
2009-10-15 10:10:00,31.49,31.52,31.4,31.45,204200.0,22.547,22.5685,22.4826,22.5184,204200.0
2009-10-15 10:15:00,31.44,31.46,31.41,31.43,78400.0,22.5112,22.5256,22.4898,22.5041,78400.0
2009-10-15 10:20:00,31.43,31.43,31.31,31.36,100800.0,22.5041,22.5041,22.4181,22.454,100800.0
2009-10-15 10:25:00,31.38,31.39,31.32,31.33,95200.0,22.4683,22.4754,22.4253,22.4325,95200.0
2009-10-15 10:30:00,31.33,31.35,31.28,31.33,106000.0,22.4325,22.4468,22.3967,22.4325,106000.0
2009-10-15 10:35:00,31.33,31.33,31.21,31.24,94400.0,22.4325,22.4325,22.3465,22.368,94400.0
2009-10-15 10:40:00,31.24,31.25,31.17,31.17,75800.0,22.368,22.3752,22.3179,22.3179,75800.0
2009-10-15 10:45:00,31.17,31.22,31.14,31.18,69200.0,22.3179,22.3537,22.2964,22.3251,69200.0
2009-10-15 10:50:00,31.18,31.24,31.12,31.23,183200.0,22.3251,22.368,22.2821,22.3609,183200.0
2009-10-15 10:55:00,31.23,31.24,31.18,31.23,88000.0,22.3609,22.368,22.3251,22.3609,88000.0
2009-10-15 11:00:00,31.23,31.33,31.23,31.25,100800.0,22.3609,22.4325,22.3609,22.3752,100800.0
2009-10-15 11:05:00,31.25,31.27,31.22,31.22,83800.0,22.3752,22.3895,22.3537,22.3537,83800.0
2009-10-15 11:10:00,31.23,31.23,31.14,31.14,71800.0,22.3609,22.3609,22.2964,22.2964,71800.0
2009-10-15 11:15:00,31.14,31.18,31.11,31.14,91600.0,22.2964,22.3251,22.2749,22.2964,91600.0
2009-10-15 11:20:00,31.13,31.18,31.12,31.14,130000.0,22.2893,22.3251,22.2821,22.2964,130000.0
2009-10-15 11:25:00,31.14,31.16,31.11,31.14,65600.0,22.2964,22.3107,22.2749,22.2964,65600.0
2009-10-15 11:30:00,31.13,31.16,31.13,31.14,111600.0,22.2893,22.3107,22.2893,22.2964,111600.0
2009-10-15 11:35:00,31.14,31.16,31.13,31.16,76600.0,22.2964,22.3107,22.2893,22.3107,76600.0
2009-10-15 11:40:00,31.15,31.17,31.11,31.11,75800.0,22.3036,22.3179,22.2749,22.2749,75800.0
2009-10-15 11:45:00,31.11,31.11,31.07,31.09,66000.0,22.2749,22.2749,22.2463,22.2606,66000.0
2009-10-15 11:50:00,31.09,31.13,31.08,31.11,122600.0,22.2606,22.2893,22.2535,22.2749,122600.0
2009-10-15 11:55:00,31.11,31.13,31.1,31.12,42200.0,22.2749,22.2893,22.2678,22.2821,42200.0
2009-10-15 12:00:00,31.11,31.18,31.11,31.15,74000.0,22.2749,22.3251,22.2749,22.3036,74000.0
2009-10-15 12:05:00,31.15,31.2,31.15,31.18,83400.0,22.3036,22.3394,22.3036,22.3251,83400.0
2009-10-15 12:10:00,31.18,31.2,31.17,31.18,74200.0,22.3251,22.3394,22.3179,22.3251,74200.0
2009-10-15 12:15:00,31.18,31.25,31.17,31.24,36400.0,22.3251,22.3752,22.3179,22.368,36400.0
2009-10-15 12:20:00,31.25,31.27,31.24,31.27,21400.0,22.3752,22.3895,22.368,22.3895,21400.0
2009-10-15 12:25:00,31.25,31.26,31.24,31.25,51600.0,22.3752,22.3823,22.368,22.3752,51600.0
2009-10-15 12:30:00,31.25,31.25,31.22,31.24,56200.0,22.3752,22.3752,22.3537,22.368,56200.0
2009-10-15 12:35:00,31.23,31.23,31.18,31.18,37200.0,22.3609,22.3609,22.3251,22.3251,37200.0
2009-10-15 12:40:00,31.18,31.2,31.17,31.18,48800.0,22.3251,22.3394,22.3179,22.3251,48800.0
2009-10-15 12:45:00,31.18,31.18,31.11,31.14,51600.0,22.3251,22.3251,22.2749,22.2964,51600.0
2009-10-15 12:50:00,31.14,31.15,31.13,31.14,51000.0,22.2964,22.3036,22.2893,22.2964,51000.0
2009-10-15 12:55:00,31.14,31.15,31.1,31.11,46800.0,22.2964,22.3036,22.2678,22.2749,46800.0
2009-10-15 13:00:00,31.11,31.18,31.11,31.18,82000.0,22.2749,22.3251,22.2749,22.3251,82000.0
2009-10-15 13:05:00,31.18,31.21,31.17,31.2,70600.0,22.3251,22.3465,22.3179,22.3394,70600.0
2009-10-15 13:10:00,31.2,31.23,31.18,31.22,64600.0,22.3394,22.3609,22.3251,22.3537,64600.0
2009-10-15 13:15:00,31.21,31.25,31.21,31.25,54000.0,22.3465,22.3752,22.3465,22.3752,54000.0
2009-10-15 13:20:00,31.25,31.25,31.21,31.21,43600.0,22.3752,22.3752,22.3465,22.3465,43600.0
2009-10-15 13:25:00,31.21,31.21,31.18,31.2,42000.0,22.3465,22.3465,22.3251,22.3394,42000.0
2009-10-15 13:30:00,31.2,31.23,31.2,31.23,65400.0,22.3394,22.3609,22.3394,22.3609,65400.0
2009-10-15 13:35:00,31.22,31.22,31.14,31.16,65600.0,22.3537,22.3537,22.2964,22.3107,65600.0
2009-10-15 13:40:00,31.16,31.19,31.16,31.18,63600.0,22.3107,22.3322,22.3107,22.3251,63600.0
2009-10-15 13:45:00,31.18,31.2,31.15,31.19,60600.0,22.3251,22.3394,22.3036,22.3322,60600.0
2009-10-15 13:50:00,31.2,31.22,31.2,31.22,28600.0,22.3394,22.3537,22.3394,22.3537,28600.0
2009-10-15 13:55:00,31.22,31.26,31.2,31.25,60000.0,22.3537,22.3823,22.3394,22.3752,60000.0
2009-10-15 14:00:00,31.24,31.28,31.23,31.27,65000.0,22.368,22.3967,22.3609,22.3895,65000.0
2009-10-15 14:05:00,31.28,31.31,31.28,31.3,32600.0,22.3967,22.4181,22.3967,22.411,32600.0
2009-10-15 14:10:00,31.3,31.3,31.25,31.25,47000.0,22.411,22.411,22.3752,22.3752,47000.0
2009-10-15 14:15:00,31.25,31.29,31.22,31.29,80400.0,22.3752,22.4038,22.3537,22.4038,80400.0
2009-10-15 14:20:00,31.28,31.28,31.2,31.2,61200.0,22.3967,22.3967,22.3394,22.3394,61200.0
2009-10-15 14:25:00,31.21,31.24,31.2,31.22,50800.0,22.3465,22.368,22.3394,22.3537,50800.0
2009-10-15 14:30:00,31.23,31.25,31.22,31.25,67400.0,22.3609,22.3752,22.3537,22.3752,67400.0
2009-10-15 14:35:00,31.25,31.29,31.25,31.28,62200.0,22.3752,22.4038,22.3752,22.3967,62200.0
2009-10-15 14:40:00,31.28,31.31,31.27,31.31,55400.0,22.3967,22.4181,22.3895,22.4181,55400.0
2009-10-15 14:45:00,31.31,31.31,31.25,31.3,59800.0,22.4181,22.4181,22.3752,22.411,59800.0
2009-10-15 14:50:00,31.29,31.32,31.28,31.31,52600.0,22.4038,22.4253,22.3967,22.4181,52600.0
2009-10-15 14:55:00,31.31,31.32,31.29,31.3,55800.0,22.4181,22.4253,22.4038,22.411,55800.0
2009-10-15 15:00:00,31.31,31.32,31.29,31.31,80000.0,22.4181,22.4253,22.4038,22.4181,80000.0
2009-10-15 15:05:00,31.31,31.33,31.3,31.31,83800.0,22.4181,22.4325,22.411,22.4181,83800.0
2009-10-15 15:10:00,31.32,31.32,31.25,31.28,107000.0,22.4253,22.4253,22.3752,22.3967,107000.0
2009-10-15 15:15:00,31.28,31.31,31.28,31.3,82600.0,22.3967,22.4181,22.3967,22.411,82600.0
2009-10-15 15:20:00,31.3,31.32,31.28,31.31,158800.0,22.411,22.4253,22.3967,22.4181,158800.0
2009-10-15 15:25:00,31.31,31.32,31.28,31.3,117200.0,22.4181,22.4253,22.3967,22.411,117200.0
2009-10-15 15:30:00,31.3,31.31,31.25,31.27,120800.0,22.411,22.4181,22.3752,22.3895,120800.0
2009-10-15 15:35:00,31.27,31.31,31.25,31.31,112800.0,22.3895,22.4181,22.3752,22.4181,112800.0
2009-10-15 15:40:00,31.31,31.34,31.3,31.33,237200.0,22.4181,22.4396,22.411,22.4325,237200.0
2009-10-15 15:45:00,31.33,31.35,31.31,31.34,199800.0,22.4325,22.4468,22.4181,22.4396,199800.0
2009-10-15 15:50:00,31.34,31.42,31.32,31.38,282400.0,22.4396,22.4969,22.4253,22.4683,282400.0
2009-10-15 15:55:00,31.38,31.39,31.36,31.36,361000.0,22.4683,22.4754,22.454,22.454,361000.0
2009-10-16 09:30:00,31.08,31.32,31.08,31.25,584600.0,22.2535,22.4253,22.2535,22.3752,584600.0
2009-10-16 09:35:00,31.25,31.32,31.21,31.31,131000.0,22.3752,22.4253,22.3465,22.4181,131000.0
2009-10-16 09:40:00,31.31,31.38,31.19,31.33,135200.0,22.4181,22.4683,22.3322,22.4325,135200.0
2009-10-16 09:45:00,31.33,31.33,31.18,31.22,87600.0,22.4325,22.4325,22.3251,22.3537,87600.0
2009-10-16 09:50:00,31.21,31.25,31.14,31.16,76000.0,22.3465,22.3752,22.2964,22.3107,76000.0
2009-10-16 09:55:00,31.16,31.21,31.04,31.18,125400.0,22.3107,22.3465,22.2248,22.3251,125400.0
2009-10-16 10:00:00,31.18,31.18,31.0,31.04,107600.0,22.3251,22.3251,22.1962,22.2248,107600.0
2009-10-16 10:05:00,31.04,31.09,31.0,31.03,109400.0,22.2248,22.2606,22.1962,22.2177,109400.0
2009-10-16 10:10:00,31.03,31.13,31.02,31.07,98000.0,22.2177,22.2893,22.2105,22.2463,98000.0
2009-10-16 10:15:00,31.07,31.25,31.06,31.23,59800.0,22.2463,22.3752,22.2391,22.3609,59800.0
2009-10-16 10:20:00,31.24,31.32,31.22,31.31,44200.0,22.368,22.4253,22.3537,22.4181,44200.0
2009-10-16 10:25:00,31.31,31.36,31.3,31.32,37000.0,22.4181,22.454,22.411,22.4253,37000.0
2009-10-16 10:30:00,31.33,31.33,31.24,31.25,25800.0,22.4325,22.4325,22.368,22.3752,25800.0
2009-10-16 10:35:00,31.24,31.25,31.15,31.16,31600.0,22.368,22.3752,22.3036,22.3107,31600.0
2009-10-16 10:40:00,31.16,31.18,31.08,31.15,53600.0,22.3107,22.3251,22.2535,22.3036,53600.0
2009-10-16 10:45:00,31.14,31.21,31.14,31.17,46600.0,22.2964,22.3465,22.2964,22.3179,46600.0
2009-10-16 10:50:00,31.17,31.18,31.1,31.16,35600.0,22.3179,22.3251,22.2678,22.3107,35600.0
2009-10-16 10:55:00,31.16,31.2,31.14,31.19,20200.0,22.3107,22.3394,22.2964,22.3322,20200.0
2009-10-16 11:00:00,31.19,31.28,31.18,31.25,49400.0,22.3322,22.3967,22.3251,22.3752,49400.0
2009-10-16 11:05:00,31.25,31.28,31.22,31.22,16000.0,22.3752,22.3967,22.3537,22.3537,16000.0
2009-10-16 11:10:00,31.21,31.23,31.2,31.2,11200.0,22.3465,22.3609,22.3394,22.3394,11200.0
2009-10-16 11:15:00,31.21,31.36,31.21,31.36,29400.0,22.3465,22.454,22.3465,22.454,29400.0
2009-10-16 11:20:00,31.36,31.38,31.35,31.35,21400.0,22.454,22.4683,22.4468,22.4468,21400.0
2009-10-16 11:25:00,31.35,31.41,31.34,31.41,25400.0,22.4468,22.4898,22.4396,22.4898,25400.0
2009-10-16 11:30:00,31.43,31.43,31.35,31.35,26200.0,22.5041,22.5041,22.4468,22.4468,26200.0
2009-10-16 11:35:00,31.34,31.35,31.31,31.33,27800.0,22.4396,22.4468,22.4181,22.4325,27800.0
2009-10-16 11:40:00,31.32,31.32,31.27,31.31,21000.0,22.4253,22.4253,22.3895,22.4181,21000.0
2009-10-16 11:45:00,31.3,31.32,31.28,31.28,25200.0,22.411,22.4253,22.3967,22.3967,25200.0
2009-10-16 11:50:00,31.28,31.28,31.22,31.24,17800.0,22.3967,22.3967,22.3537,22.368,17800.0
2009-10-16 11:55:00,31.24,31.34,31.24,31.32,27200.0,22.368,22.4396,22.368,22.4253,27200.0
2009-10-16 12:00:00,31.32,31.34,31.31,31.32,13200.0,22.4253,22.4396,22.4181,22.4253,13200.0
2009-10-16 12:05:00,31.33,31.33,31.31,31.32,24600.0,22.4325,22.4325,22.4181,22.4253,24600.0
2009-10-16 12:10:00,31.33,31.35,31.31,31.32,18000.0,22.4325,22.4468,22.4181,22.4253,18000.0
2009-10-16 12:15:00,31.32,31.34,31.29,31.29,14000.0,22.4253,22.4396,22.4038,22.4038,14000.0
2009-10-16 12:20:00,31.29,31.31,31.27,31.3,12600.0,22.4038,22.4181,22.3895,22.411,12600.0
2009-10-16 12:25:00,31.31,31.33,31.27,31.3,24200.0,22.4181,22.4325,22.3895,22.411,24200.0
2009-10-16 12:30:00,31.3,31.35,31.29,31.33,27200.0,22.411,22.4468,22.4038,22.4325,27200.0
2009-10-16 12:35:00,31.33,31.4,31.33,31.4,57400.0,22.4325,22.4826,22.4325,22.4826,57400.0
2009-10-16 12:40:00,31.41,31.44,31.39,31.43,33000.0,22.4898,22.5112,22.4754,22.5041,33000.0
2009-10-16 12:45:00,31.43,31.48,31.37,31.47,40000.0,22.5041,22.5399,22.4611,22.5327,40000.0
2009-10-16 12:50:00,31.47,31.56,31.45,31.53,54200.0,22.5327,22.5972,22.5184,22.5757,54200.0
2009-10-16 12:55:00,31.54,31.55,31.51,31.53,35600.0,22.5828,22.59,22.5614,22.5757,35600.0
2009-10-16 13:00:00,31.54,31.56,31.52,31.55,31600.0,22.5828,22.5972,22.5685,22.59,31600.0
2009-10-16 13:05:00,31.55,31.61,31.49,31.6,87600.0,22.59,22.633,22.547,22.6258,87600.0
2009-10-16 13:10:00,31.6,31.73,31.59,31.73,53000.0,22.6258,22.7189,22.6186,22.7189,53000.0
2009-10-16 13:15:00,31.73,31.77,31.66,31.67,99000.0,22.7189,22.7475,22.6688,22.6759,99000.0
2009-10-16 13:20:00,31.68,31.71,31.67,31.71,29800.0,22.6831,22.7046,22.6759,22.7046,29800.0
2009-10-16 13:25:00,31.71,31.79,31.68,31.79,39600.0,22.7046,22.7618,22.6831,22.7618,39600.0
2009-10-16 13:30:00,31.79,31.81,31.75,31.79,64600.0,22.7618,22.7762,22.7332,22.7618,64600.0
2009-10-16 13:35:00,31.79,31.81,31.74,31.75,93000.0,22.7618,22.7762,22.726,22.7332,93000.0
2009-10-16 13:40:00,31.75,31.78,31.7,31.72,75200.0,22.7332,22.7547,22.6974,22.7117,75200.0
2009-10-16 13:45:00,31.72,31.74,31.69,31.71,55000.0,22.7117,22.726,22.6902,22.7046,55000.0
2009-10-16 13:50:00,31.71,31.75,31.7,31.74,83000.0,22.7046,22.7332,22.6974,22.726,83000.0
2009-10-16 13:55:00,31.74,31.75,31.7,31.71,27800.0,22.726,22.7332,22.6974,22.7046,27800.0
2009-10-16 14:00:00,31.71,31.72,31.67,31.68,50600.0,22.7046,22.7117,22.6759,22.6831,50600.0
2009-10-16 14:05:00,31.68,31.68,31.64,31.65,44200.0,22.6831,22.6831,22.6544,22.6616,44200.0
2009-10-16 14:10:00,31.65,31.7,31.62,31.7,36000.0,22.6616,22.6974,22.6401,22.6974,36000.0
2009-10-16 14:15:00,31.72,31.73,31.7,31.71,101800.0,22.7117,22.7189,22.6974,22.7046,101800.0
2009-10-16 14:20:00,31.71,31.75,31.69,31.75,87800.0,22.7046,22.7332,22.6902,22.7332,87800.0
2009-10-16 14:25:00,31.75,31.75,31.69,31.72,142200.0,22.7332,22.7332,22.6902,22.7117,142200.0
2009-10-16 14:30:00,31.73,31.74,31.68,31.72,59800.0,22.7189,22.726,22.6831,22.7117,59800.0
2009-10-16 14:35:00,31.72,31.73,31.7,31.71,42600.0,22.7117,22.7189,22.6974,22.7046,42600.0
2009-10-16 14:40:00,31.71,31.71,31.62,31.62,38200.0,22.7046,22.7046,22.6401,22.6401,38200.0
2009-10-16 14:45:00,31.62,31.63,31.59,31.61,43800.0,22.6401,22.6473,22.6186,22.633,43800.0
2009-10-16 14:50:00,31.6,31.61,31.6,31.6,42000.0,22.6258,22.633,22.6258,22.6258,42000.0
2009-10-16 14:55:00,31.6,31.64,31.6,31.63,46200.0,22.6258,22.6544,22.6258,22.6473,46200.0
2009-10-16 15:00:00,31.64,31.67,31.64,31.66,72000.0,22.6544,22.6759,22.6544,22.6688,72000.0
2009-10-16 15:05:00,31.67,31.68,31.62,31.65,43400.0,22.6759,22.6831,22.6401,22.6616,43400.0
2009-10-16 15:10:00,31.65,31.75,31.64,31.74,113200.0,22.6616,22.7332,22.6544,22.726,113200.0
2009-10-16 15:15:00,31.73,31.75,31.7,31.72,158400.0,22.7189,22.7332,22.6974,22.7117,158400.0
2009-10-16 15:20:00,31.71,31.71,31.68,31.71,62200.0,22.7046,22.7046,22.6831,22.7046,62200.0
2009-10-16 15:25:00,31.71,31.77,31.69,31.77,100800.0,22.7046,22.7475,22.6902,22.7475,100800.0
2009-10-16 15:30:00,31.77,31.79,31.74,31.79,154200.0,22.7475,22.7618,22.726,22.7618,154200.0
2009-10-16 15:35:00,31.79,31.87,31.78,31.84,205800.0,22.7618,22.8191,22.7547,22.7976,205800.0
2009-10-16 15:40:00,31.84,31.9,31.75,31.76,159600.0,22.7976,22.8406,22.7332,22.7404,159600.0
2009-10-16 15:45:00,31.76,31.78,31.68,31.73,153600.0,22.7404,22.7547,22.6831,22.7189,153600.0
2009-10-16 15:50:00,31.73,31.73,31.65,31.67,214600.0,22.7189,22.7189,22.6616,22.6759,214600.0
2009-10-16 15:55:00,31.68,31.79,31.67,31.78,330800.0,22.6831,22.7618,22.6759,22.7547,330800.0
2009-10-19 09:30:00,31.93,32.15,31.81,32.14,170000.0,22.8621,23.0196,22.7762,23.0124,170000.0
2009-10-19 09:35:00,32.14,32.21,32.07,32.19,105000.0,23.0124,23.0626,22.9623,23.0482,105000.0
2009-10-19 09:40:00,32.19,32.24,31.97,32.02,148400.0,23.0482,23.084,22.8907,22.9265,148400.0
2009-10-19 09:45:00,32.03,32.17,31.97,32.15,82600.0,22.9337,23.0339,22.8907,23.0196,82600.0
2009-10-19 09:50:00,32.14,32.18,31.98,31.99,156400.0,23.0124,23.0411,22.8979,22.905,156400.0
2009-10-19 09:55:00,31.99,32.04,31.92,31.99,129200.0,22.905,22.9408,22.8549,22.905,129200.0
2009-10-19 10:00:00,32.0,32.04,31.94,32.01,162000.0,22.9122,22.9408,22.8692,22.9194,162000.0
2009-10-19 10:05:00,32.02,32.04,31.92,31.96,163400.0,22.9265,22.9408,22.8549,22.8836,163400.0
2009-10-19 10:10:00,31.95,32.02,31.93,31.96,132400.0,22.8764,22.9265,22.8621,22.8836,132400.0
2009-10-19 10:15:00,31.97,31.98,31.91,31.94,57600.0,22.8907,22.8979,22.8478,22.8692,57600.0
2009-10-19 10:20:00,31.94,32.06,31.93,32.0,204800.0,22.8692,22.9552,22.8621,22.9122,204800.0
2009-10-19 10:25:00,31.99,32.02,31.96,32.02,73600.0,22.905,22.9265,22.8836,22.9265,73600.0
2009-10-19 10:30:00,32.02,32.02,31.92,31.96,103400.0,22.9265,22.9265,22.8549,22.8836,103400.0
2009-10-19 10:35:00,31.96,31.96,31.92,31.95,45200.0,22.8836,22.8836,22.8549,22.8764,45200.0
2009-10-19 10:40:00,31.94,32.01,31.92,31.95,61800.0,22.8692,22.9194,22.8549,22.8764,61800.0
2009-10-19 10:45:00,31.96,32.04,31.95,32.04,57800.0,22.8836,22.9408,22.8764,22.9408,57800.0
2009-10-19 10:50:00,32.02,32.06,31.99,32.0,55200.0,22.9265,22.9552,22.905,22.9122,55200.0
2009-10-19 10:55:00,32.0,32.02,31.97,31.97,78000.0,22.9122,22.9265,22.8907,22.8907,78000.0
2009-10-19 11:00:00,31.97,32.04,31.96,31.98,58800.0,22.8907,22.9408,22.8836,22.8979,58800.0
2009-10-19 11:05:00,31.98,31.98,31.9,31.91,73800.0,22.8979,22.8979,22.8406,22.8478,73800.0
2009-10-19 11:10:00,31.91,31.95,31.91,31.95,51600.0,22.8478,22.8764,22.8478,22.8764,51600.0
2009-10-19 11:15:00,31.93,32.01,31.93,31.97,37400.0,22.8621,22.9194,22.8621,22.8907,37400.0
2009-10-19 11:20:00,31.97,31.98,31.93,31.98,34800.0,22.8907,22.8979,22.8621,22.8979,34800.0
2009-10-19 11:25:00,31.99,32.01,31.94,31.98,75600.0,22.905,22.9194,22.8692,22.8979,75600.0
2009-10-19 11:30:00,31.98,32.01,31.97,31.99,35200.0,22.8979,22.9194,22.8907,22.905,35200.0
2009-10-19 11:35:00,31.99,32.02,31.99,32.0,39000.0,22.905,22.9265,22.905,22.9122,39000.0
2009-10-19 11:40:00,32.0,32.08,32.0,32.06,44000.0,22.9122,22.9695,22.9122,22.9552,44000.0
2009-10-19 11:45:00,32.07,32.09,32.06,32.09,28600.0,22.9623,22.9766,22.9552,22.9766,28600.0
2009-10-19 11:50:00,32.09,32.13,32.07,32.1,42600.0,22.9766,23.0053,22.9623,22.9838,42600.0
2009-10-19 11:55:00,32.09,32.12,32.05,32.12,51600.0,22.9766,22.9981,22.948,22.9981,51600.0
2009-10-19 12:00:00,32.12,32.15,32.08,32.13,90200.0,22.9981,23.0196,22.9695,23.0053,90200.0
2009-10-19 12:05:00,32.13,32.16,32.12,32.15,56200.0,23.0053,23.0268,22.9981,23.0196,56200.0
2009-10-19 12:10:00,32.15,32.15,32.13,32.13,47000.0,23.0196,23.0196,23.0053,23.0053,47000.0
2009-10-19 12:15:00,32.13,32.16,32.13,32.15,38400.0,23.0053,23.0268,23.0053,23.0196,38400.0
2009-10-19 12:20:00,32.15,32.16,32.13,32.13,42400.0,23.0196,23.0268,23.0053,23.0053,42400.0
2009-10-19 12:25:00,32.13,32.17,32.13,32.15,30200.0,23.0053,23.0339,23.0053,23.0196,30200.0
2009-10-19 12:30:00,32.15,32.16,32.11,32.11,20200.0,23.0196,23.0268,22.991,22.991,20200.0
2009-10-19 12:35:00,32.11,32.14,32.1,32.13,36000.0,22.991,23.0124,22.9838,23.0053,36000.0
2009-10-19 12:40:00,32.12,32.16,32.12,32.15,15000.0,22.9981,23.0268,22.9981,23.0196,15000.0
2009-10-19 12:45:00,32.16,32.17,32.11,32.12,21600.0,23.0268,23.0339,22.991,22.9981,21600.0
2009-10-19 12:50:00,32.12,32.12,32.05,32.08,33600.0,22.9981,22.9981,22.948,22.9695,33600.0
2009-10-19 12:55:00,32.09,32.1,32.03,32.05,56200.0,22.9766,22.9838,22.9337,22.948,56200.0
2009-10-19 13:00:00,32.05,32.12,32.02,32.1,53000.0,22.948,22.9981,22.9265,22.9838,53000.0
2009-10-19 13:05:00,32.11,32.12,32.1,32.12,10800.0,22.991,22.9981,22.9838,22.9981,10800.0
2009-10-19 13:10:00,32.11,32.15,32.1,32.1,53000.0,22.991,23.0196,22.9838,22.9838,53000.0
2009-10-19 13:15:00,32.12,32.12,32.07,32.08,28200.0,22.9981,22.9981,22.9623,22.9695,28200.0
2009-10-19 13:20:00,32.08,32.13,32.08,32.12,35600.0,22.9695,23.0053,22.9695,22.9981,35600.0
2009-10-19 13:25:00,32.13,32.16,32.12,32.15,71800.0,23.0053,23.0268,22.9981,23.0196,71800.0
2009-10-19 13:30:00,32.16,32.17,32.15,32.15,13600.0,23.0268,23.0339,23.0196,23.0196,13600.0
2009-10-19 13:35:00,32.15,32.22,32.14,32.21,58400.0,23.0196,23.0697,23.0124,23.0626,58400.0
2009-10-19 13:40:00,32.22,32.23,32.15,32.16,36000.0,23.0697,23.0769,23.0196,23.0268,36000.0
2009-10-19 13:45:00,32.17,32.17,32.1,32.13,32400.0,23.0339,23.0339,22.9838,23.0053,32400.0
2009-10-19 13:50:00,32.13,32.18,32.1,32.16,25200.0,23.0053,23.0411,22.9838,23.0268,25200.0
2009-10-19 13:55:00,32.16,32.16,32.13,32.13,22800.0,23.0268,23.0268,23.0053,23.0053,22800.0
2009-10-19 14:00:00,32.14,32.15,32.1,32.12,21800.0,23.0124,23.0196,22.9838,22.9981,21800.0
2009-10-19 14:05:00,32.12,32.15,32.12,32.15,35800.0,22.9981,23.0196,22.9981,23.0196,35800.0
2009-10-19 14:10:00,32.15,32.18,32.13,32.17,52800.0,23.0196,23.0411,23.0053,23.0339,52800.0
2009-10-19 14:15:00,32.17,32.17,32.13,32.13,40600.0,23.0339,23.0339,23.0053,23.0053,40600.0
2009-10-19 14:20:00,32.13,32.15,32.1,32.13,91800.0,23.0053,23.0196,22.9838,23.0053,91800.0
2009-10-19 14:25:00,32.13,32.13,32.1,32.11,27000.0,23.0053,23.0053,22.9838,22.991,27000.0
2009-10-19 14:30:00,32.11,32.12,32.06,32.06,55000.0,22.991,22.9981,22.9552,22.9552,55000.0
2009-10-19 14:35:00,32.06,32.09,32.04,32.08,51000.0,22.9552,22.9766,22.9408,22.9695,51000.0
2009-10-19 14:40:00,32.09,32.1,32.07,32.07,55200.0,22.9766,22.9838,22.9623,22.9623,55200.0
2009-10-19 14:45:00,32.07,32.07,32.02,32.05,49200.0,22.9623,22.9623,22.9265,22.948,49200.0
2009-10-19 14:50:00,32.05,32.07,32.05,32.06,35200.0,22.948,22.9623,22.948,22.9552,35200.0
2009-10-19 14:55:00,32.06,32.1,32.06,32.1,76200.0,22.9552,22.9838,22.9552,22.9838,76200.0
2009-10-19 15:00:00,32.1,32.13,32.09,32.1,109600.0,22.9838,23.0053,22.9766,22.9838,109600.0
2009-10-19 15:05:00,32.1,32.11,32.1,32.1,56400.0,22.9838,22.991,22.9838,22.9838,56400.0
2009-10-19 15:10:00,32.1,32.13,32.09,32.11,79800.0,22.9838,23.0053,22.9766,22.991,79800.0
2009-10-19 15:15:00,32.1,32.1,32.05,32.05,50400.0,22.9838,22.9838,22.948,22.948,50400.0
2009-10-19 15:20:00,32.04,32.05,32.0,32.02,83600.0,22.9408,22.948,22.9122,22.9265,83600.0
2009-10-19 15:25:00,32.02,32.02,31.97,31.98,158000.0,22.9265,22.9265,22.8907,22.8979,158000.0
2009-10-19 15:30:00,31.97,32.01,31.95,31.97,112600.0,22.8907,22.9194,22.8764,22.8907,112600.0
2009-10-19 15:35:00,31.97,32.01,31.96,32.01,95400.0,22.8907,22.9194,22.8836,22.9194,95400.0
2009-10-19 15:40:00,32.0,32.07,32.0,32.06,243000.0,22.9122,22.9623,22.9122,22.9552,243000.0
2009-10-19 15:45:00,32.06,32.13,32.05,32.12,221800.0,22.9552,23.0053,22.948,22.9981,221800.0
2009-10-19 15:50:00,32.12,32.12,32.09,32.12,174400.0,22.9981,22.9981,22.9766,22.9981,174400.0
2009-10-19 15:55:00,32.12,32.12,32.04,32.04,375600.0,22.9981,22.9981,22.9408,22.9408,375600.0
2009-10-20 09:30:00,32.17,32.22,31.83,31.83,135200.0,23.0339,23.0697,22.7905,22.7905,135200.0
2009-10-20 09:35:00,31.83,31.93,31.83,31.86,96200.0,22.7905,22.8621,22.7905,22.812,96200.0
2009-10-20 09:40:00,31.86,31.9,31.81,31.82,88800.0,22.812,22.8406,22.7762,22.7833,88800.0
2009-10-20 09:45:00,31.82,31.97,31.74,31.97,152400.0,22.7833,22.8907,22.726,22.8907,152400.0
2009-10-20 09:50:00,31.97,32.13,31.97,32.13,127200.0,22.8907,23.0053,22.8907,23.0053,127200.0
2009-10-20 09:55:00,32.13,32.15,32.01,32.08,81000.0,23.0053,23.0196,22.9194,22.9695,81000.0
2009-10-20 10:00:00,32.07,32.08,32.05,32.07,58000.0,22.9623,22.9695,22.948,22.9623,58000.0
2009-10-20 10:05:00,32.07,32.08,31.99,31.99,66400.0,22.9623,22.9695,22.905,22.905,66400.0
2009-10-20 10:10:00,31.99,32.09,31.99,32.08,100600.0,22.905,22.9766,22.905,22.9695,100600.0
2009-10-20 10:15:00,32.08,32.09,31.87,31.89,116000.0,22.9695,22.9766,22.8191,22.8334,116000.0
2009-10-20 10:20:00,31.89,31.93,31.85,31.93,63000.0,22.8334,22.8621,22.8048,22.8621,63000.0
2009-10-20 10:25:00,31.93,31.98,31.89,31.89,85800.0,22.8621,22.8979,22.8334,22.8334,85800.0
2009-10-20 10:30:00,31.9,31.92,31.86,31.92,47600.0,22.8406,22.8549,22.812,22.8549,47600.0
2009-10-20 10:35:00,31.93,32.08,31.93,32.07,32200.0,22.8621,22.9695,22.8621,22.9623,32200.0
2009-10-20 10:40:00,32.07,32.08,32.01,32.02,33600.0,22.9623,22.9695,22.9194,22.9265,33600.0
2009-10-20 10:45:00,32.02,32.03,32.0,32.02,24000.0,22.9265,22.9337,22.9122,22.9265,24000.0
2009-10-20 10:50:00,32.01,32.04,32.0,32.02,39800.0,22.9194,22.9408,22.9122,22.9265,39800.0
2009-10-20 10:55:00,32.02,32.02,31.99,32.01,45400.0,22.9265,22.9265,22.905,22.9194,45400.0
2009-10-20 11:00:00,32.01,32.07,32.01,32.06,41200.0,22.9194,22.9623,22.9194,22.9552,41200.0
2009-10-20 11:05:00,32.05,32.1,32.02,32.07,34600.0,22.948,22.9838,22.9265,22.9623,34600.0
2009-10-20 11:10:00,32.06,32.1,32.01,32.05,69400.0,22.9552,22.9838,22.9194,22.948,69400.0
2009-10-20 11:15:00,32.05,32.1,32.05,32.1,37400.0,22.948,22.9838,22.948,22.9838,37400.0
2009-10-20 11:20:00,32.09,32.13,32.07,32.08,41000.0,22.9766,23.0053,22.9623,22.9695,41000.0
2009-10-20 11:25:00,32.08,32.09,31.99,32.01,75600.0,22.9695,22.9766,22.905,22.9194,75600.0
2009-10-20 11:30:00,32.02,32.02,31.99,31.99,44800.0,22.9265,22.9265,22.905,22.905,44800.0
2009-10-20 11:35:00,32.0,32.0,31.88,31.89,67200.0,22.9122,22.9122,22.8263,22.8334,67200.0
2009-10-20 11:40:00,31.89,31.93,31.88,31.88,72800.0,22.8334,22.8621,22.8263,22.8263,72800.0
2009-10-20 11:45:00,31.88,31.89,31.83,31.88,62800.0,22.8263,22.8334,22.7905,22.8263,62800.0
2009-10-20 11:50:00,31.88,31.89,31.83,31.83,45000.0,22.8263,22.8334,22.7905,22.7905,45000.0
2009-10-20 11:55:00,31.85,31.87,31.81,31.86,41000.0,22.8048,22.8191,22.7762,22.812,41000.0
2009-10-20 12:00:00,31.86,31.87,31.82,31.85,50600.0,22.812,22.8191,22.7833,22.8048,50600.0
2009-10-20 12:05:00,31.85,31.88,31.81,31.88,53800.0,22.8048,22.8263,22.7762,22.8263,53800.0
2009-10-20 12:10:00,31.87,31.95,31.84,31.95,40800.0,22.8191,22.8764,22.7976,22.8764,40800.0
2009-10-20 12:15:00,31.93,31.99,31.92,31.95,91800.0,22.8621,22.905,22.8549,22.8764,91800.0
2009-10-20 12:20:00,31.96,31.97,31.93,31.96,45200.0,22.8836,22.8907,22.8621,22.8836,45200.0
2009-10-20 12:25:00,31.96,31.98,31.95,31.96,53000.0,22.8836,22.8979,22.8764,22.8836,53000.0
2009-10-20 12:30:00,31.95,31.99,31.95,31.98,73600.0,22.8764,22.905,22.8764,22.8979,73600.0
2009-10-20 12:35:00,31.98,32.0,31.91,31.93,78600.0,22.8979,22.9122,22.8478,22.8621,78600.0
2009-10-20 12:40:00,31.93,32.02,31.93,32.01,57000.0,22.8621,22.9265,22.8621,22.9194,57000.0
2009-10-20 12:45:00,32.01,32.06,32.0,32.02,54200.0,22.9194,22.9552,22.9122,22.9265,54200.0
2009-10-20 12:50:00,32.03,32.06,32.02,32.02,38400.0,22.9337,22.9552,22.9265,22.9265,38400.0
2009-10-20 12:55:00,32.02,32.07,32.02,32.07,43000.0,22.9265,22.9623,22.9265,22.9623,43000.0
2009-10-20 13:00:00,32.07,32.16,32.05,32.15,67200.0,22.9623,23.0268,22.948,23.0196,67200.0
2009-10-20 13:05:00,32.16,32.2,32.14,32.16,100600.0,23.0268,23.0554,23.0124,23.0268,100600.0
2009-10-20 13:10:00,32.15,32.16,32.13,32.16,38800.0,23.0196,23.0268,23.0053,23.0268,38800.0
2009-10-20 13:15:00,32.16,32.16,32.1,32.13,37200.0,23.0268,23.0268,22.9838,23.0053,37200.0
2009-10-20 13:20:00,32.12,32.13,32.1,32.12,27200.0,22.9981,23.0053,22.9838,22.9981,27200.0
2009-10-20 13:25:00,32.13,32.14,32.1,32.12,44000.0,23.0053,23.0124,22.9838,22.9981,44000.0
2009-10-20 13:30:00,32.12,32.12,32.06,32.08,48400.0,22.9981,22.9981,22.9552,22.9695,48400.0
2009-10-20 13:35:00,32.08,32.12,32.02,32.1,78200.0,22.9695,22.9981,22.9265,22.9838,78200.0
2009-10-20 13:40:00,32.1,32.1,32.06,32.07,100800.0,22.9838,22.9838,22.9552,22.9623,100800.0
2009-10-20 13:45:00,32.08,32.18,32.08,32.17,62600.0,22.9695,23.0411,22.9695,23.0339,62600.0
2009-10-20 13:50:00,32.18,32.2,32.16,32.2,88800.0,23.0411,23.0554,23.0268,23.0554,88800.0
2009-10-20 13:55:00,32.19,32.2,32.1,32.14,88000.0,23.0482,23.0554,22.9838,23.0124,88000.0
2009-10-20 14:00:00,32.13,32.24,32.1,32.24,103000.0,23.0053,23.084,22.9838,23.084,103000.0
2009-10-20 14:05:00,32.23,32.26,32.21,32.25,78400.0,23.0769,23.0984,23.0626,23.0912,78400.0
2009-10-20 14:10:00,32.24,32.29,32.24,32.28,73800.0,23.084,23.1198,23.084,23.1127,73800.0
2009-10-20 14:15:00,32.29,32.31,32.24,32.26,107800.0,23.1198,23.1342,23.084,23.0984,107800.0
2009-10-20 14:20:00,32.26,32.27,32.21,32.22,63800.0,23.0984,23.1055,23.0626,23.0697,63800.0
2009-10-20 14:25:00,32.21,32.24,32.19,32.23,98400.0,23.0626,23.084,23.0482,23.0769,98400.0
2009-10-20 14:30:00,32.22,32.34,32.22,32.34,103000.0,23.0697,23.1556,23.0697,23.1556,103000.0
2009-10-20 14:35:00,32.34,32.34,32.28,32.31,77200.0,23.1556,23.1556,23.1127,23.1342,77200.0
2009-10-20 14:40:00,32.32,32.32,32.26,32.28,72000.0,23.1413,23.1413,23.0984,23.1127,72000.0
2009-10-20 14:45:00,32.27,32.28,32.2,32.24,145600.0,23.1055,23.1127,23.0554,23.084,145600.0
2009-10-20 14:50:00,32.24,32.28,32.22,32.24,56000.0,23.084,23.1127,23.0697,23.084,56000.0
2009-10-20 14:55:00,32.24,32.31,32.22,32.31,48400.0,23.084,23.1342,23.0697,23.1342,48400.0
2009-10-20 15:00:00,32.31,32.33,32.27,32.29,88000.0,23.1342,23.1485,23.1055,23.1198,88000.0
2009-10-20 15:05:00,32.29,32.3,32.24,32.24,96600.0,23.1198,23.127,23.084,23.084,96600.0
2009-10-20 15:10:00,32.24,32.25,32.23,32.23,82000.0,23.084,23.0912,23.0769,23.0769,82000.0
2009-10-20 15:15:00,32.23,32.24,32.2,32.23,77800.0,23.0769,23.084,23.0554,23.0769,77800.0
2009-10-20 15:20:00,32.23,32.24,32.16,32.16,92400.0,23.0769,23.084,23.0268,23.0268,92400.0
2009-10-20 15:25:00,32.16,32.21,32.16,32.2,64400.0,23.0268,23.0626,23.0268,23.0554,64400.0
2009-10-20 15:30:00,32.2,32.22,32.17,32.19,156200.0,23.0554,23.0697,23.0339,23.0482,156200.0
2009-10-20 15:35:00,32.19,32.21,32.18,32.21,116200.0,23.0482,23.0626,23.0411,23.0626,116200.0
2009-10-20 15:40:00,32.21,32.23,32.17,32.18,192600.0,23.0626,23.0769,23.0339,23.0411,192600.0
2009-10-20 15:45:00,32.18,32.24,32.18,32.2,179000.0,23.0411,23.084,23.0411,23.0554,179000.0
2009-10-20 15:50:00,32.21,32.22,32.13,32.15,259600.0,23.0626,23.0697,23.0053,23.0196,259600.0
2009-10-20 15:55:00,32.16,32.16,32.11,32.12,220800.0,23.0268,23.0268,22.991,22.9981,220800.0
2009-10-21 09:30:00,32.02,32.22,31.8,31.82,127000.0,22.9265,23.0697,22.769,22.7833,127000.0
2009-10-21 09:35:00,31.8,32.1,31.77,32.1,71000.0,22.769,22.9838,22.7475,22.9838,71000.0
2009-10-21 09:40:00,32.1,32.12,32.01,32.07,50400.0,22.9838,22.9981,22.9194,22.9623,50400.0
2009-10-21 09:45:00,32.07,32.11,32.02,32.09,61600.0,22.9623,22.991,22.9265,22.9766,61600.0
2009-10-21 09:50:00,32.1,32.13,32.04,32.05,196800.0,22.9838,23.0053,22.9408,22.948,196800.0
2009-10-21 09:55:00,32.06,32.09,32.02,32.05,152200.0,22.9552,22.9766,22.9265,22.948,152200.0
2009-10-21 10:00:00,32.06,32.37,32.05,32.33,153600.0,22.9552,23.1771,22.948,23.1485,153600.0
2009-10-21 10:05:00,32.34,32.35,32.28,32.31,82800.0,23.1556,23.1628,23.1127,23.1342,82800.0
2009-10-21 10:10:00,32.32,32.4,32.27,32.32,91800.0,23.1413,23.1986,23.1055,23.1413,91800.0
2009-10-21 10:15:00,32.32,32.4,32.31,32.35,121800.0,23.1413,23.1986,23.1342,23.1628,121800.0
2009-10-21 10:20:00,32.35,32.39,32.28,32.29,103600.0,23.1628,23.1914,23.1127,23.1198,103600.0
2009-10-21 10:25:00,32.3,32.33,32.27,32.28,63800.0,23.127,23.1485,23.1055,23.1127,63800.0
2009-10-21 10:30:00,32.27,32.34,32.25,32.26,94400.0,23.1055,23.1556,23.0912,23.0984,94400.0
2009-10-21 10:35:00,32.27,32.41,32.27,32.38,84000.0,23.1055,23.2058,23.1055,23.1843,84000.0
2009-10-21 10:40:00,32.38,32.48,32.37,32.45,98600.0,23.1843,23.2559,23.1771,23.2344,98600.0
2009-10-21 10:45:00,32.45,32.47,32.37,32.38,97600.0,23.2344,23.2487,23.1771,23.1843,97600.0
2009-10-21 10:50:00,32.38,32.4,32.31,32.31,76800.0,23.1843,23.1986,23.1342,23.1342,76800.0
2009-10-21 10:55:00,32.31,32.34,32.28,32.29,63000.0,23.1342,23.1556,23.1127,23.1198,63000.0
2009-10-21 11:00:00,32.3,32.4,32.27,32.37,90600.0,23.127,23.1986,23.1055,23.1771,90600.0
2009-10-21 11:05:00,32.35,32.37,32.3,32.33,48800.0,23.1628,23.1771,23.127,23.1485,48800.0
2009-10-21 11:10:00,32.33,32.33,32.2,32.23,95600.0,23.1485,23.1485,23.0554,23.0769,95600.0
2009-10-21 11:15:00,32.24,32.28,32.22,32.27,55600.0,23.084,23.1127,23.0697,23.1055,55600.0
2009-10-21 11:20:00,32.25,32.34,32.25,32.32,49000.0,23.0912,23.1556,23.0912,23.1413,49000.0
2009-10-21 11:25:00,32.31,32.45,32.31,32.44,37400.0,23.1342,23.2344,23.1342,23.2272,37400.0
2009-10-21 11:30:00,32.44,32.48,32.38,32.38,86000.0,23.2272,23.2559,23.1843,23.1843,86000.0
2009-10-21 11:35:00,32.4,32.42,32.35,32.36,65800.0,23.1986,23.2129,23.1628,23.17,65800.0
2009-10-21 11:40:00,32.36,32.36,32.3,32.3,53000.0,23.17,23.17,23.127,23.127,53000.0
2009-10-21 11:45:00,32.31,32.33,32.3,32.3,95400.0,23.1342,23.1485,23.127,23.127,95400.0
2009-10-21 11:50:00,32.3,32.31,32.25,32.25,55400.0,23.127,23.1342,23.0912,23.0912,55400.0
2009-10-21 11:55:00,32.24,32.24,32.18,32.18,59600.0,23.084,23.084,23.0411,23.0411,59600.0
2009-10-21 12:00:00,32.19,32.19,32.16,32.17,94800.0,23.0482,23.0482,23.0268,23.0339,94800.0
2009-10-21 12:05:00,32.17,32.17,32.12,32.16,59000.0,23.0339,23.0339,22.9981,23.0268,59000.0
2009-10-21 12:10:00,32.15,32.18,32.13,32.13,52000.0,23.0196,23.0411,23.0053,23.0053,52000.0
2009-10-21 12:15:00,32.13,32.17,32.13,32.15,60000.0,23.0053,23.0339,23.0053,23.0196,60000.0
2009-10-21 12:20:00,32.16,32.16,32.1,32.16,51800.0,23.0268,23.0268,22.9838,23.0268,51800.0
2009-10-21 12:25:00,32.16,32.19,32.12,32.15,49600.0,23.0268,23.0482,22.9981,23.0196,49600.0
2009-10-21 12:30:00,32.16,32.18,32.12,32.14,47800.0,23.0268,23.0411,22.9981,23.0124,47800.0
2009-10-21 12:35:00,32.13,32.16,32.12,32.12,45200.0,23.0053,23.0268,22.9981,22.9981,45200.0
2009-10-21 12:40:00,32.12,32.22,32.1,32.22,89600.0,22.9981,23.0697,22.9838,23.0697,89600.0
2009-10-21 12:45:00,32.22,32.33,32.22,32.32,65800.0,23.0697,23.1485,23.0697,23.1413,65800.0
2009-10-21 12:50:00,32.32,32.34,32.27,32.31,35200.0,23.1413,23.1556,23.1055,23.1342,35200.0
2009-10-21 12:55:00,32.3,32.32,32.27,32.27,33600.0,23.127,23.1413,23.1055,23.1055,33600.0
2009-10-21 13:00:00,32.27,32.32,32.27,32.31,62600.0,23.1055,23.1413,23.1055,23.1342,62600.0
2009-10-21 13:05:00,32.31,32.35,32.3,32.34,34000.0,23.1342,23.1628,23.127,23.1556,34000.0
2009-10-21 13:10:00,32.34,32.34,32.31,32.31,41400.0,23.1556,23.1556,23.1342,23.1342,41400.0
2009-10-21 13:15:00,32.31,32.32,32.29,32.31,37000.0,23.1342,23.1413,23.1198,23.1342,37000.0
2009-10-21 13:20:00,32.3,32.31,32.22,32.22,51600.0,23.127,23.1342,23.0697,23.0697,51600.0
2009-10-21 13:25:00,32.23,32.24,32.22,32.23,24600.0,23.0769,23.084,23.0697,23.0769,24600.0
2009-10-21 13:30:00,32.24,32.27,32.18,32.18,59600.0,23.084,23.1055,23.0411,23.0411,59600.0
2009-10-21 13:35:00,32.19,32.19,32.13,32.16,58800.0,23.0482,23.0482,23.0053,23.0268,58800.0
2009-10-21 13:40:00,32.16,32.17,32.13,32.13,30000.0,23.0268,23.0339,23.0053,23.0053,30000.0
2009-10-21 13:45:00,32.13,32.16,32.12,32.16,63000.0,23.0053,23.0268,22.9981,23.0268,63000.0
2009-10-21 13:50:00,32.15,32.18,32.15,32.16,51600.0,23.0196,23.0411,23.0196,23.0268,51600.0
2009-10-21 13:55:00,32.15,32.16,32.13,32.13,65200.0,23.0196,23.0268,23.0053,23.0053,65200.0
2009-10-21 14:00:00,32.13,32.13,32.04,32.07,106400.0,23.0053,23.0053,22.9408,22.9623,106400.0
2009-10-21 14:05:00,32.07,32.09,32.04,32.05,107400.0,22.9623,22.9766,22.9408,22.948,107400.0
2009-10-21 14:10:00,32.05,32.06,31.96,31.97,59400.0,22.948,22.9552,22.8836,22.8907,59400.0
2009-10-21 14:15:00,31.96,31.99,31.93,31.99,120800.0,22.8836,22.905,22.8621,22.905,120800.0
2009-10-21 14:20:00,31.98,31.99,31.91,31.93,101000.0,22.8979,22.905,22.8478,22.8621,101000.0
2009-10-21 14:25:00,31.93,31.95,31.88,31.88,78600.0,22.8621,22.8764,22.8263,22.8263,78600.0
2009-10-21 14:30:00,31.88,31.89,31.76,31.79,105000.0,22.8263,22.8334,22.7404,22.7618,105000.0
2009-10-21 14:35:00,31.79,31.81,31.78,31.78,98200.0,22.7618,22.7762,22.7547,22.7547,98200.0
2009-10-21 14:40:00,31.79,31.82,31.78,31.8,99000.0,22.7618,22.7833,22.7547,22.769,99000.0
2009-10-21 14:45:00,31.81,31.85,31.79,31.83,70800.0,22.7762,22.8048,22.7618,22.7905,70800.0
2009-10-21 14:50:00,31.83,31.84,31.8,31.83,78200.0,22.7905,22.7976,22.769,22.7905,78200.0
2009-10-21 14:55:00,31.83,31.84,31.81,31.84,91800.0,22.7905,22.7976,22.7762,22.7976,91800.0
2009-10-21 15:00:00,31.83,31.88,31.83,31.85,82200.0,22.7905,22.8263,22.7905,22.8048,82200.0
2009-10-21 15:05:00,31.86,31.88,31.84,31.86,93200.0,22.812,22.8263,22.7976,22.812,93200.0
2009-10-21 15:10:00,31.86,31.87,31.81,31.82,112600.0,22.812,22.8191,22.7762,22.7833,112600.0
2009-10-21 15:15:00,31.82,31.83,31.77,31.8,112200.0,22.7833,22.7905,22.7475,22.769,112200.0
2009-10-21 15:20:00,31.81,31.81,31.61,31.64,241600.0,22.7762,22.7762,22.633,22.6544,241600.0
2009-10-21 15:25:00,31.64,31.67,31.58,31.61,144400.0,22.6544,22.6759,22.6115,22.633,144400.0
2009-10-21 15:30:00,31.61,31.61,31.4,31.48,254000.0,22.633,22.633,22.4826,22.5399,254000.0
2009-10-21 15:35:00,31.48,31.53,31.46,31.49,381400.0,22.5399,22.5757,22.5256,22.547,381400.0
2009-10-21 15:40:00,31.49,31.49,31.31,31.31,327200.0,22.547,22.547,22.4181,22.4181,327200.0
2009-10-21 15:45:00,31.32,31.55,31.31,31.49,223800.0,22.4253,22.59,22.4181,22.547,223800.0
2009-10-21 15:50:00,31.48,31.52,31.43,31.5,343400.0,22.5399,22.5685,22.5041,22.5542,343400.0
2009-10-21 15:55:00,31.5,31.53,31.43,31.44,313800.0,22.5542,22.5757,22.5041,22.5112,313800.0
2009-10-22 09:30:00,31.21,31.66,31.21,31.43,361800.0,22.3465,22.6688,22.3465,22.5041,361800.0
2009-10-22 09:35:00,31.43,31.5,31.38,31.46,317800.0,22.5041,22.5542,22.4683,22.5256,317800.0
2009-10-22 09:40:00,31.46,31.48,31.01,31.09,251000.0,22.5256,22.5399,22.2033,22.2606,251000.0
2009-10-22 09:45:00,31.09,31.11,30.75,30.82,353400.0,22.2606,22.2749,22.0172,22.0673,353400.0
2009-10-22 09:50:00,30.81,30.86,30.71,30.83,280200.0,22.0601,22.0959,21.9885,22.0745,280200.0
2009-10-22 09:55:00,30.82,30.85,30.65,30.68,295000.0,22.0673,22.0888,21.9456,21.9671,295000.0
2009-10-22 10:00:00,30.68,30.68,30.43,30.47,479400.0,21.9671,21.9671,21.7881,21.8167,479400.0
2009-10-22 10:05:00,30.47,30.65,30.45,30.63,267000.0,21.8167,21.9456,21.8024,21.9313,267000.0
2009-10-22 10:10:00,30.64,30.72,30.52,30.72,212400.0,21.9384,21.9957,21.8525,21.9957,212400.0
2009-10-22 10:15:00,30.72,30.92,30.69,30.82,278200.0,21.9957,22.1389,21.9742,22.0673,278200.0
2009-10-22 10:20:00,30.82,30.92,30.75,30.89,261800.0,22.0673,22.1389,22.0172,22.1174,261800.0
2009-10-22 10:25:00,30.88,30.9,30.76,30.85,94800.0,22.1103,22.1246,22.0243,22.0888,94800.0
2009-10-22 10:30:00,30.86,30.93,30.72,30.75,151600.0,22.0959,22.1461,21.9957,22.0172,151600.0
2009-10-22 10:35:00,30.75,30.86,30.75,30.85,135400.0,22.0172,22.0959,22.0172,22.0888,135400.0
2009-10-22 10:40:00,30.85,30.95,30.85,30.88,110600.0,22.0888,22.1604,22.0888,22.1103,110600.0
2009-10-22 10:45:00,30.88,30.9,30.76,30.76,70600.0,22.1103,22.1246,22.0243,22.0243,70600.0
2009-10-22 10:50:00,30.77,30.84,30.76,30.82,169800.0,22.0315,22.0816,22.0243,22.0673,169800.0
2009-10-22 10:55:00,30.82,30.92,30.81,30.9,155000.0,22.0673,22.1389,22.0601,22.1246,155000.0
2009-10-22 11:00:00,30.91,30.98,30.85,30.91,112600.0,22.1317,22.1819,22.0888,22.1317,112600.0
2009-10-22 11:05:00,30.91,30.92,30.84,30.85,112800.0,22.1317,22.1389,22.0816,22.0888,112800.0
2009-10-22 11:10:00,30.84,30.86,30.82,30.83,84200.0,22.0816,22.0959,22.0673,22.0745,84200.0
2009-10-22 11:15:00,30.83,30.86,30.5,30.5,390000.0,22.0745,22.0959,21.8382,21.8382,390000.0
2009-10-22 11:20:00,30.5,30.59,30.5,30.58,214800.0,21.8382,21.9026,21.8382,21.8955,214800.0
2009-10-22 11:25:00,30.58,30.64,30.54,30.61,135200.0,21.8955,21.9384,21.8668,21.9169,135200.0
2009-10-22 11:30:00,30.6,30.6,30.5,30.53,103000.0,21.9098,21.9098,21.8382,21.8597,103000.0
2009-10-22 11:35:00,30.53,30.55,30.51,30.52,68800.0,21.8597,21.874,21.8453,21.8525,68800.0
2009-10-22 11:40:00,30.52,30.54,30.45,30.5,136400.0,21.8525,21.8668,21.8024,21.8382,136400.0
2009-10-22 11:45:00,30.5,30.59,30.49,30.53,97000.0,21.8382,21.9026,21.831,21.8597,97000.0
2009-10-22 11:50:00,30.53,30.55,30.26,30.29,288800.0,21.8597,21.874,21.6663,21.6878,288800.0
2009-10-22 11:55:00,30.28,30.3,30.24,30.25,222800.0,21.6807,21.695,21.652,21.6592,222800.0
2009-10-22 12:00:00,30.25,30.27,30.24,30.25,384000.0,21.6592,21.6735,21.652,21.6592,384000.0
2009-10-22 12:05:00,30.25,30.25,30.08,30.15,193800.0,21.6592,21.6592,21.5375,21.5876,193800.0
2009-10-22 12:10:00,30.15,30.16,30.09,30.1,167600.0,21.5876,21.5947,21.5446,21.5518,167600.0
2009-10-22 12:15:00,30.1,30.15,30.09,30.1,130400.0,21.5518,21.5876,21.5446,21.5518,130400.0
2009-10-22 12:20:00,30.09,30.14,30.08,30.11,91200.0,21.5446,21.5804,21.5375,21.5589,91200.0
2009-10-22 12:25:00,30.11,30.11,29.93,29.94,329800.0,21.5589,21.5589,21.4301,21.4372,329800.0
2009-10-22 12:30:00,29.95,30.15,29.94,30.1,178800.0,21.4444,21.5876,21.4372,21.5518,178800.0
2009-10-22 12:35:00,30.11,30.17,30.1,30.13,134400.0,21.5589,21.6019,21.5518,21.5733,134400.0
2009-10-22 12:40:00,30.14,30.17,30.13,30.16,69200.0,21.5804,21.6019,21.5733,21.5947,69200.0
2009-10-22 12:45:00,30.16,30.4,30.16,30.4,240200.0,21.5947,21.7666,21.5947,21.7666,240200.0
2009-10-22 12:50:00,30.39,30.43,30.31,30.31,257600.0,21.7594,21.7881,21.7021,21.7021,257600.0
2009-10-22 12:55:00,30.31,30.31,30.24,30.24,186200.0,21.7021,21.7021,21.652,21.652,186200.0
2009-10-22 13:00:00,30.24,30.25,30.17,30.18,131400.0,21.652,21.6592,21.6019,21.6091,131400.0
2009-10-22 13:05:00,30.17,30.18,30.12,30.17,132400.0,21.6019,21.6091,21.5661,21.6019,132400.0
2009-10-22 13:10:00,30.17,30.18,30.09,30.09,79600.0,21.6019,21.6091,21.5446,21.5446,79600.0
2009-10-22 13:15:00,30.09,30.1,30.02,30.04,113000.0,21.5446,21.5518,21.4945,21.5088,113000.0
2009-10-22 13:20:00,30.04,30.11,30.0,30.11,227000.0,21.5088,21.5589,21.4802,21.5589,227000.0
2009-10-22 13:25:00,30.11,30.13,30.0,30.0,135400.0,21.5589,21.5733,21.4802,21.4802,135400.0
2009-10-22 13:30:00,30.0,30.04,29.99,30.0,177000.0,21.4802,21.5088,21.473,21.4802,177000.0
2009-10-22 13:35:00,30.0,30.05,29.99,30.0,269600.0,21.4802,21.516,21.473,21.4802,269600.0
2009-10-22 13:40:00,30.0,30.03,29.92,29.93,209600.0,21.4802,21.5017,21.4229,21.4301,209600.0
2009-10-22 13:45:00,29.93,29.93,29.79,29.8,220800.0,21.4301,21.4301,21.3298,21.337,220800.0
2009-10-22 13:50:00,29.79,29.9,29.78,29.83,315600.0,21.3298,21.4086,21.3227,21.3585,315600.0
2009-10-22 13:55:00,29.85,29.9,29.83,29.88,183600.0,21.3728,21.4086,21.3585,21.3943,183600.0
2009-10-22 14:00:00,29.88,30.12,29.88,30.12,268400.0,21.3943,21.5661,21.3943,21.5661,268400.0
2009-10-22 14:05:00,30.11,30.2,30.11,30.15,122000.0,21.5589,21.6234,21.5589,21.5876,122000.0
2009-10-22 14:10:00,30.15,30.23,30.11,30.22,217000.0,21.5876,21.6449,21.5589,21.6377,217000.0
2009-10-22 14:15:00,30.2,30.32,30.2,30.26,238200.0,21.6234,21.7093,21.6234,21.6663,238200.0
2009-10-22 14:20:00,30.27,30.33,30.26,30.31,145600.0,21.6735,21.7165,21.6663,21.7021,145600.0
2009-10-22 14:25:00,30.31,30.38,30.31,30.35,191600.0,21.7021,21.7523,21.7021,21.7308,191600.0
2009-10-22 14:30:00,30.35,30.38,30.34,30.36,188600.0,21.7308,21.7523,21.7236,21.7379,188600.0
2009-10-22 14:35:00,30.36,30.39,30.28,30.28,334200.0,21.7379,21.7594,21.6807,21.6807,334200.0
2009-10-22 14:40:00,30.28,30.3,30.11,30.11,207600.0,21.6807,21.695,21.5589,21.5589,207600.0
2009-10-22 14:45:00,30.11,30.12,30.0,30.04,234200.0,21.5589,21.5661,21.4802,21.5088,234200.0
2009-10-22 14:50:00,30.05,30.2,30.03,30.2,135000.0,21.516,21.6234,21.5017,21.6234,135000.0
2009-10-22 14:55:00,30.2,30.25,30.18,30.22,123800.0,21.6234,21.6592,21.6091,21.6377,123800.0
2009-10-22 15:00:00,30.21,30.31,30.21,30.31,279600.0,21.6305,21.7021,21.6305,21.7021,279600.0
2009-10-22 15:05:00,30.3,30.34,30.27,30.33,307600.0,21.695,21.7236,21.6735,21.7165,307600.0
2009-10-22 15:10:00,30.33,30.37,30.32,30.34,123800.0,21.7165,21.7451,21.7093,21.7236,123800.0
2009-10-22 15:15:00,30.34,30.4,30.32,30.39,229200.0,21.7236,21.7666,21.7093,21.7594,229200.0
2009-10-22 15:20:00,30.38,30.38,30.32,30.36,204800.0,21.7523,21.7523,21.7093,21.7379,204800.0
2009-10-22 15:25:00,30.36,30.39,30.33,30.37,114600.0,21.7379,21.7594,21.7165,21.7451,114600.0
2009-10-22 15:30:00,30.36,30.45,30.34,30.44,193000.0,21.7379,21.8024,21.7236,21.7952,193000.0
2009-10-22 15:35:00,30.44,30.5,30.41,30.5,259600.0,21.7952,21.8382,21.7737,21.8382,259600.0
2009-10-22 15:40:00,30.5,30.5,30.45,30.48,1030000.0,21.8382,21.8382,21.8024,21.8239,1030000.0
2009-10-22 15:45:00,30.49,30.5,30.44,30.49,600400.0,21.831,21.8382,21.7952,21.831,600400.0
2009-10-22 15:50:00,30.49,30.53,30.46,30.48,334400.0,21.831,21.8597,21.8095,21.8239,334400.0
2009-10-22 15:55:00,30.47,30.59,30.47,30.53,539800.0,21.8167,21.9026,21.8167,21.8597,539800.0
2009-10-23 09:30:00,29.94,30.11,29.13,29.15,1097400.0,21.4372,21.5589,20.8573,20.8716,1097400.0
2009-10-23 09:35:00,29.14,29.63,29.09,29.55,1112200.0,20.8644,21.2153,20.8286,21.158,1112200.0
2009-10-23 09:40:00,29.55,29.57,29.41,29.42,810400.0,21.158,21.1723,21.0577,21.0649,810400.0
2009-10-23 09:45:00,29.41,29.46,29.25,29.38,549600.0,21.0577,21.0935,20.9432,21.0363,549600.0
2009-10-23 09:50:00,29.38,29.46,29.13,29.25,764200.0,21.0363,21.0935,20.8573,20.9432,764200.0
2009-10-23 09:55:00,29.27,29.27,28.83,28.86,849800.0,20.9575,20.9575,20.6425,20.6639,849800.0
2009-10-23 10:00:00,28.86,29.07,28.84,28.99,1422400.0,20.6639,20.8143,20.6496,20.757,1422400.0
2009-10-23 10:05:00,28.99,29.1,28.93,29.1,530200.0,20.757,20.8358,20.7141,20.8358,530200.0
2009-10-23 10:10:00,29.1,29.24,29.07,29.24,349400.0,20.8358,20.936,20.8143,20.936,349400.0
2009-10-23 10:15:00,29.23,29.25,28.82,28.91,803800.0,20.9289,20.9432,20.6353,20.6997,803800.0
2009-10-23 10:20:00,28.91,29.01,28.87,28.91,688800.0,20.6997,20.7713,20.6711,20.6997,688800.0
2009-10-23 10:25:00,28.91,28.96,28.64,28.96,901400.0,20.6997,20.7355,20.5064,20.7355,901400.0
2009-10-23 10:30:00,28.96,29.08,28.83,28.93,516400.0,20.7355,20.8215,20.6425,20.7141,516400.0
2009-10-23 10:35:00,28.93,28.93,28.79,28.85,441600.0,20.7141,20.7141,20.6138,20.6568,441600.0
2009-10-23 10:40:00,28.85,28.93,28.85,28.86,330000.0,20.6568,20.7141,20.6568,20.6639,330000.0
2009-10-23 10:45:00,28.88,28.92,28.74,28.79,453400.0,20.6783,20.7069,20.578,20.6138,453400.0
2009-10-23 10:50:00,28.8,28.88,28.78,28.86,358400.0,20.621,20.6783,20.6067,20.6639,358400.0
2009-10-23 10:55:00,28.87,28.87,28.75,28.77,475800.0,20.6711,20.6711,20.5852,20.5995,475800.0
2009-10-23 11:00:00,28.76,28.79,28.5,28.58,1008400.0,20.5923,20.6138,20.4062,20.4635,1008400.0
2009-10-23 11:05:00,28.59,28.67,28.58,28.65,372400.0,20.4706,20.5279,20.4635,20.5136,372400.0
2009-10-23 11:10:00,28.65,28.67,28.53,28.6,419200.0,20.5136,20.5279,20.4277,20.4778,419200.0
2009-10-23 11:15:00,28.6,28.65,28.27,28.33,734200.0,20.4778,20.5136,20.2415,20.2845,734200.0
2009-10-23 11:20:00,28.33,28.56,28.32,28.5,535600.0,20.2845,20.4491,20.2773,20.4062,535600.0
2009-10-23 11:25:00,28.5,28.71,28.5,28.7,560600.0,20.4062,20.5565,20.4062,20.5494,560600.0
2009-10-23 11:30:00,28.7,28.72,28.55,28.6,308400.0,20.5494,20.5637,20.442,20.4778,308400.0
2009-10-23 11:35:00,28.6,28.71,28.57,28.6,293400.0,20.4778,20.5565,20.4563,20.4778,293400.0
2009-10-23 11:40:00,28.61,28.67,28.59,28.63,425200.0,20.4849,20.5279,20.4706,20.4993,425200.0
2009-10-23 11:45:00,28.63,28.66,28.53,28.53,485800.0,20.4993,20.5207,20.4277,20.4277,485800.0
2009-10-23 11:50:00,28.53,28.6,28.5,28.58,673800.0,20.4277,20.4778,20.4062,20.4635,673800.0
2009-10-23 11:55:00,28.58,28.65,28.5,28.63,592400.0,20.4635,20.5136,20.4062,20.4993,592400.0
2009-10-23 12:00:00,28.63,28.65,28.57,28.57,256800.0,20.4993,20.5136,20.4563,20.4563,256800.0
2009-10-23 12:05:00,28.57,28.6,28.54,28.58,211400.0,20.4563,20.4778,20.4348,20.4635,211400.0
2009-10-23 12:10:00,28.58,28.66,28.56,28.61,594000.0,20.4635,20.5207,20.4491,20.4849,594000.0
2009-10-23 12:15:00,28.61,28.63,28.53,28.62,166200.0,20.4849,20.4993,20.4277,20.4921,166200.0
2009-10-23 12:20:00,28.62,28.72,28.62,28.65,316800.0,20.4921,20.5637,20.4921,20.5136,316800.0
2009-10-23 12:25:00,28.65,28.66,28.6,28.63,149000.0,20.5136,20.5207,20.4778,20.4993,149000.0
2009-10-23 12:30:00,28.63,28.64,28.58,28.59,301200.0,20.4993,20.5064,20.4635,20.4706,301200.0
2009-10-23 12:35:00,28.59,28.66,28.58,28.61,207800.0,20.4706,20.5207,20.4635,20.4849,207800.0
2009-10-23 12:40:00,28.61,28.61,28.54,28.56,362600.0,20.4849,20.4849,20.4348,20.4491,362600.0
2009-10-23 12:45:00,28.56,28.61,28.53,28.59,231200.0,20.4491,20.4849,20.4277,20.4706,231200.0
2009-10-23 12:50:00,28.61,28.63,28.5,28.5,195800.0,20.4849,20.4993,20.4062,20.4062,195800.0
2009-10-23 12:55:00,28.5,28.53,28.4,28.41,254800.0,20.4062,20.4277,20.3346,20.3417,254800.0
2009-10-23 13:00:00,28.41,28.48,28.4,28.45,156400.0,20.3417,20.3919,20.3346,20.3704,156400.0
2009-10-23 13:05:00,28.45,28.47,28.38,28.39,216800.0,20.3704,20.3847,20.3203,20.3274,216800.0
2009-10-23 13:10:00,28.39,28.41,28.34,28.38,247800.0,20.3274,20.3417,20.2916,20.3203,247800.0
2009-10-23 13:15:00,28.39,28.41,28.38,28.39,246400.0,20.3274,20.3417,20.3203,20.3274,246400.0
2009-10-23 13:20:00,28.39,28.41,28.33,28.38,420000.0,20.3274,20.3417,20.2845,20.3203,420000.0
2009-10-23 13:25:00,28.39,28.45,28.36,28.39,231600.0,20.3274,20.3704,20.3059,20.3274,231600.0
2009-10-23 13:30:00,28.4,28.43,28.24,28.25,476800.0,20.3346,20.3561,20.22,20.2272,476800.0
2009-10-23 13:35:00,28.25,28.33,28.21,28.31,325000.0,20.2272,20.2845,20.1985,20.2701,325000.0
2009-10-23 13:40:00,28.31,28.41,28.3,28.4,193200.0,20.2701,20.3417,20.263,20.3346,193200.0
2009-10-23 13:45:00,28.4,28.41,28.24,28.35,222400.0,20.3346,20.3417,20.22,20.2988,222400.0
2009-10-23 13:50:00,28.36,28.41,28.27,28.31,219400.0,20.3059,20.3417,20.2415,20.2701,219400.0
2009-10-23 13:55:00,28.32,28.42,28.3,28.4,280000.0,20.2773,20.3489,20.263,20.3346,280000.0
2009-10-23 14:00:00,28.4,28.48,28.38,28.46,233400.0,20.3346,20.3919,20.3203,20.3775,233400.0
2009-10-23 14:05:00,28.46,28.52,28.46,28.5,325200.0,20.3775,20.4205,20.3775,20.4062,325200.0
2009-10-23 14:10:00,28.5,28.56,28.5,28.55,259400.0,20.4062,20.4491,20.4062,20.442,259400.0
2009-10-23 14:15:00,28.54,28.64,28.52,28.63,354600.0,20.4348,20.5064,20.4205,20.4993,354600.0
2009-10-23 14:20:00,28.63,28.87,28.63,28.81,769600.0,20.4993,20.6711,20.4993,20.6281,769600.0
2009-10-23 14:25:00,28.81,28.9,28.67,28.68,359000.0,20.6281,20.6926,20.5279,20.5351,359000.0
2009-10-23 14:30:00,28.68,28.77,28.67,28.68,193200.0,20.5351,20.5995,20.5279,20.5351,193200.0
2009-10-23 14:35:00,28.67,28.75,28.66,28.71,192400.0,20.5279,20.5852,20.5207,20.5565,192400.0
2009-10-23 14:40:00,28.7,28.71,28.65,28.66,328000.0,20.5494,20.5565,20.5136,20.5207,328000.0
2009-10-23 14:45:00,28.66,28.66,28.65,28.66,184800.0,20.5207,20.5207,20.5136,20.5207,184800.0
2009-10-23 14:50:00,28.66,28.67,28.61,28.66,325800.0,20.5207,20.5279,20.4849,20.5207,325800.0
2009-10-23 14:55:00,28.65,28.66,28.63,28.63,195600.0,20.5136,20.5207,20.4993,20.4993,195600.0
2009-10-23 15:00:00,28.64,28.66,28.61,28.65,471400.0,20.5064,20.5207,20.4849,20.5136,471400.0
2009-10-23 15:05:00,28.65,28.71,28.61,28.7,262400.0,20.5136,20.5565,20.4849,20.5494,262400.0
2009-10-23 15:10:00,28.7,28.71,28.68,28.68,387000.0,20.5494,20.5565,20.5351,20.5351,387000.0
2009-10-23 15:15:00,28.68,28.71,28.63,28.71,366000.0,20.5351,20.5565,20.4993,20.5565,366000.0
2009-10-23 15:20:00,28.71,28.76,28.67,28.75,321200.0,20.5565,20.5923,20.5279,20.5852,321200.0
2009-10-23 15:25:00,28.75,28.8,28.72,28.73,417600.0,20.5852,20.621,20.5637,20.5709,417600.0
2009-10-23 15:30:00,28.73,28.77,28.6,28.61,414200.0,20.5709,20.5995,20.4778,20.4849,414200.0
2009-10-23 15:35:00,28.61,28.75,28.6,28.74,410400.0,20.4849,20.5852,20.4778,20.578,410400.0
2009-10-23 15:40:00,28.74,28.81,28.73,28.77,438200.0,20.578,20.6281,20.5709,20.5995,438200.0
2009-10-23 15:45:00,28.77,28.9,28.74,28.89,644800.0,20.5995,20.6926,20.578,20.6854,644800.0
2009-10-23 15:50:00,28.88,28.96,28.8,28.87,848000.0,20.6783,20.7355,20.621,20.6711,848000.0
2009-10-23 15:55:00,28.88,28.97,28.86,28.89,614000.0,20.6783,20.7427,20.6639,20.6854,614000.0
2009-10-26 09:30:00,28.98,29.15,28.91,29.13,185800.0,20.7499,20.8716,20.6997,20.8573,185800.0
2009-10-26 09:35:00,29.13,29.36,29.04,29.35,363000.0,20.8573,21.0219,20.7928,21.0148,363000.0
2009-10-26 09:40:00,29.35,29.35,29.1,29.12,226000.0,21.0148,21.0148,20.8358,20.8501,226000.0
2009-10-26 09:45:00,29.15,29.33,29.14,29.19,219800.0,20.8716,21.0005,20.8644,20.9002,219800.0
2009-10-26 09:50:00,29.19,29.34,29.19,29.2,395600.0,20.9002,21.0076,20.9002,20.9074,395600.0
2009-10-26 09:55:00,29.21,29.25,29.17,29.25,294400.0,20.9145,20.9432,20.8859,20.9432,294400.0
2009-10-26 10:00:00,29.25,29.34,29.22,29.26,257800.0,20.9432,21.0076,20.9217,20.9503,257800.0
2009-10-26 10:05:00,29.25,29.3,29.13,29.23,288800.0,20.9432,20.979,20.8573,20.9289,288800.0
2009-10-26 10:10:00,29.22,29.36,29.2,29.35,138000.0,20.9217,21.0219,20.9074,21.0148,138000.0
2009-10-26 10:15:00,29.35,29.39,29.34,29.38,122200.0,21.0148,21.0434,21.0076,21.0363,122200.0
2009-10-26 10:20:00,29.38,29.5,29.38,29.47,207400.0,21.0363,21.1222,21.0363,21.1007,207400.0
2009-10-26 10:25:00,29.46,29.49,29.36,29.38,190200.0,21.0935,21.115,21.0219,21.0363,190200.0
2009-10-26 10:30:00,29.36,29.4,29.36,29.36,141400.0,21.0219,21.0506,21.0219,21.0219,141400.0
2009-10-26 10:35:00,29.36,29.36,29.21,29.28,109600.0,21.0219,21.0219,20.9145,20.9647,109600.0
2009-10-26 10:40:00,29.28,29.31,29.26,29.29,89600.0,20.9647,20.9861,20.9503,20.9718,89600.0
2009-10-26 10:45:00,29.3,29.34,29.28,29.34,39800.0,20.979,21.0076,20.9647,21.0076,39800.0
2009-10-26 10:50:00,29.33,29.35,29.3,29.35,42800.0,21.0005,21.0148,20.979,21.0148,42800.0
2009-10-26 10:55:00,29.35,29.35,29.27,29.32,97800.0,21.0148,21.0148,20.9575,20.9933,97800.0
2009-10-26 11:00:00,29.32,29.32,29.27,29.29,112400.0,20.9933,20.9933,20.9575,20.9718,112400.0
2009-10-26 11:05:00,29.29,29.37,29.29,29.36,54200.0,20.9718,21.0291,20.9718,21.0219,54200.0
2009-10-26 11:10:00,29.37,29.37,29.22,29.23,86800.0,21.0291,21.0291,20.9217,20.9289,86800.0
2009-10-26 11:15:00,29.23,29.3,29.19,29.26,121000.0,20.9289,20.979,20.9002,20.9503,121000.0
2009-10-26 11:20:00,29.26,29.29,29.25,29.29,95600.0,20.9503,20.9718,20.9432,20.9718,95600.0
2009-10-26 11:25:00,29.29,29.32,29.24,29.27,112000.0,20.9718,20.9933,20.936,20.9575,112000.0
2009-10-26 11:30:00,29.25,29.26,29.01,29.14,333600.0,20.9432,20.9503,20.7713,20.8644,333600.0
2009-10-26 11:35:00,29.13,29.17,28.92,29.04,214400.0,20.8573,20.8859,20.7069,20.7928,214400.0
2009-10-26 11:40:00,29.03,29.06,28.98,29.01,141800.0,20.7857,20.8071,20.7499,20.7713,141800.0
2009-10-26 11:45:00,29.02,29.07,29.0,29.06,89000.0,20.7785,20.8143,20.7642,20.8071,89000.0
2009-10-26 11:50:00,29.07,29.1,29.0,29.02,58600.0,20.8143,20.8358,20.7642,20.7785,58600.0
2009-10-26 11:55:00,29.02,29.09,28.96,29.0,242600.0,20.7785,20.8286,20.7355,20.7642,242600.0
2009-10-26 12:00:00,29.0,29.07,28.98,28.99,207600.0,20.7642,20.8143,20.7499,20.757,207600.0
2009-10-26 12:05:00,28.99,29.02,28.96,29.0,225800.0,20.757,20.7785,20.7355,20.7642,225800.0
2009-10-26 12:10:00,29.0,29.09,28.99,29.05,103600.0,20.7642,20.8286,20.757,20.8,103600.0
2009-10-26 12:15:00,29.06,29.14,29.05,29.11,49400.0,20.8071,20.8644,20.8,20.8429,49400.0
2009-10-26 12:20:00,29.11,29.11,28.99,29.0,111000.0,20.8429,20.8429,20.757,20.7642,111000.0
2009-10-26 12:25:00,29.0,29.03,28.98,29.02,129400.0,20.7642,20.7857,20.7499,20.7785,129400.0
2009-10-26 12:30:00,29.03,29.03,28.99,29.0,103800.0,20.7857,20.7857,20.757,20.7642,103800.0
2009-10-26 12:35:00,29.0,29.07,28.99,29.06,120000.0,20.7642,20.8143,20.757,20.8071,120000.0
2009-10-26 12:40:00,29.06,29.11,29.0,29.03,100400.0,20.8071,20.8429,20.7642,20.7857,100400.0
2009-10-26 12:45:00,29.01,29.04,29.0,29.03,87200.0,20.7713,20.7928,20.7642,20.7857,87200.0
2009-10-26 12:50:00,29.02,29.03,28.99,29.02,206400.0,20.7785,20.7857,20.757,20.7785,206400.0
2009-10-26 12:55:00,29.02,29.07,29.0,29.07,82800.0,20.7785,20.8143,20.7642,20.8143,82800.0
2009-10-26 13:00:00,29.06,29.08,29.0,29.01,65400.0,20.8071,20.8215,20.7642,20.7713,65400.0
2009-10-26 13:05:00,29.01,29.05,29.0,29.02,61000.0,20.7713,20.8,20.7642,20.7785,61000.0
2009-10-26 13:10:00,29.02,29.05,29.0,29.02,109800.0,20.7785,20.8,20.7642,20.7785,109800.0
2009-10-26 13:15:00,29.03,29.03,28.96,28.97,170600.0,20.7857,20.7857,20.7355,20.7427,170600.0
2009-10-26 13:20:00,28.97,29.02,28.95,29.0,215000.0,20.7427,20.7785,20.7284,20.7642,215000.0
2009-10-26 13:25:00,29.01,29.08,28.99,29.08,118600.0,20.7713,20.8215,20.757,20.8215,118600.0
2009-10-26 13:30:00,29.08,29.1,29.06,29.08,65400.0,20.8215,20.8358,20.8071,20.8215,65400.0
2009-10-26 13:35:00,29.08,29.11,29.06,29.1,72400.0,20.8215,20.8429,20.8071,20.8358,72400.0
2009-10-26 13:40:00,29.09,29.16,29.08,29.15,112600.0,20.8286,20.8787,20.8215,20.8716,112600.0
2009-10-26 13:45:00,29.14,29.2,29.13,29.15,178600.0,20.8644,20.9074,20.8573,20.8716,178600.0
2009-10-26 13:50:00,29.15,29.16,29.09,29.11,117600.0,20.8716,20.8787,20.8286,20.8429,117600.0
2009-10-26 13:55:00,29.1,29.13,29.06,29.1,102200.0,20.8358,20.8573,20.8071,20.8358,102200.0
2009-10-26 14:00:00,29.09,29.11,29.07,29.09,66800.0,20.8286,20.8429,20.8143,20.8286,66800.0
2009-10-26 14:05:00,29.1,29.11,29.04,29.04,106600.0,20.8358,20.8429,20.7928,20.7928,106600.0
2009-10-26 14:10:00,29.04,29.05,29.0,29.0,164800.0,20.7928,20.8,20.7642,20.7642,164800.0
2009-10-26 14:15:00,29.0,29.01,28.96,28.98,367600.0,20.7642,20.7713,20.7355,20.7499,367600.0
2009-10-26 14:20:00,28.98,29.08,28.97,29.05,225000.0,20.7499,20.8215,20.7427,20.8,225000.0
2009-10-26 14:25:00,29.05,29.08,29.0,29.06,55400.0,20.8,20.8215,20.7642,20.8071,55400.0
2009-10-26 14:30:00,29.06,29.07,29.0,29.0,75200.0,20.8071,20.8143,20.7642,20.7642,75200.0
2009-10-26 14:35:00,29.01,29.06,29.0,29.06,221800.0,20.7713,20.8071,20.7642,20.8071,221800.0
2009-10-26 14:40:00,29.06,29.07,29.02,29.03,227000.0,20.8071,20.8143,20.7785,20.7857,227000.0
2009-10-26 14:45:00,29.02,29.03,28.99,29.0,328600.0,20.7785,20.7857,20.757,20.7642,328600.0
2009-10-26 14:50:00,29.0,29.06,29.0,29.06,137200.0,20.7642,20.8071,20.7642,20.8071,137200.0
2009-10-26 14:55:00,29.06,29.11,29.05,29.05,119200.0,20.8071,20.8429,20.8,20.8,119200.0
2009-10-26 15:00:00,29.04,29.05,29.0,29.0,112800.0,20.7928,20.8,20.7642,20.7642,112800.0
2009-10-26 15:05:00,29.02,29.02,28.93,28.99,220800.0,20.7785,20.7785,20.7141,20.757,220800.0
2009-10-26 15:10:00,28.99,29.0,28.97,28.99,147600.0,20.757,20.7642,20.7427,20.757,147600.0
2009-10-26 15:15:00,28.98,29.06,28.96,29.02,142000.0,20.7499,20.8071,20.7355,20.7785,142000.0
2009-10-26 15:20:00,29.02,29.04,29.0,29.03,145400.0,20.7785,20.7928,20.7642,20.7857,145400.0
2009-10-26 15:25:00,29.03,29.04,29.0,29.01,95200.0,20.7857,20.7928,20.7642,20.7713,95200.0
2009-10-26 15:30:00,29.0,29.03,28.99,29.0,191600.0,20.7642,20.7857,20.757,20.7642,191600.0
2009-10-26 15:35:00,29.0,29.02,28.98,29.01,323600.0,20.7642,20.7785,20.7499,20.7713,323600.0
2009-10-26 15:40:00,29.0,29.06,29.0,29.05,191400.0,20.7642,20.8071,20.7642,20.8,191400.0
2009-10-26 15:45:00,29.06,29.14,29.05,29.13,202000.0,20.8071,20.8644,20.8,20.8573,202000.0
2009-10-26 15:50:00,29.13,29.13,29.04,29.05,310600.0,20.8573,20.8573,20.7928,20.8,310600.0
2009-10-26 15:55:00,29.05,29.08,29.04,29.06,434800.0,20.8,20.8215,20.7928,20.8071,434800.0
2009-10-27 09:30:00,29.03,29.25,29.0,29.14,122600.0,20.7857,20.9432,20.7642,20.8644,122600.0
2009-10-27 09:35:00,29.14,29.15,28.96,29.05,170400.0,20.8644,20.8716,20.7355,20.8,170400.0
2009-10-27 09:40:00,29.06,29.08,28.95,28.98,71000.0,20.8071,20.8215,20.7284,20.7499,71000.0
2009-10-27 09:45:00,28.98,28.98,28.9,28.95,80000.0,20.7499,20.7499,20.6926,20.7284,80000.0
2009-10-27 09:50:00,28.95,29.08,28.95,29.02,115200.0,20.7284,20.8215,20.7284,20.7785,115200.0
2009-10-27 09:55:00,29.02,29.02,28.85,28.85,210200.0,20.7785,20.7785,20.6568,20.6568,210200.0
2009-10-27 10:00:00,28.86,28.86,28.47,28.64,433000.0,20.6639,20.6639,20.3847,20.5064,433000.0
2009-10-27 10:05:00,28.64,28.65,28.43,28.47,1121400.0,20.5064,20.5136,20.3561,20.3847,1121400.0
2009-10-27 10:10:00,28.47,28.61,28.46,28.61,196000.0,20.3847,20.4849,20.3775,20.4849,196000.0
2009-10-27 10:15:00,28.61,28.65,28.56,28.58,169800.0,20.4849,20.5136,20.4491,20.4635,169800.0
2009-10-27 10:20:00,28.59,28.61,28.48,28.5,158200.0,20.4706,20.4849,20.3919,20.4062,158200.0
2009-10-27 10:25:00,28.5,28.63,28.48,28.56,96200.0,20.4062,20.4993,20.3919,20.4491,96200.0
2009-10-27 10:30:00,28.57,28.6,28.53,28.55,141200.0,20.4563,20.4778,20.4277,20.442,141200.0
2009-10-27 10:35:00,28.56,28.58,28.44,28.48,180200.0,20.4491,20.4635,20.3632,20.3919,180200.0
2009-10-27 10:40:00,28.48,28.57,28.45,28.52,384000.0,20.3919,20.4563,20.3704,20.4205,384000.0
2009-10-27 10:45:00,28.52,28.57,28.46,28.46,124200.0,20.4205,20.4563,20.3775,20.3775,124200.0
2009-10-27 10:50:00,28.46,28.48,28.32,28.32,145200.0,20.3775,20.3919,20.2773,20.2773,145200.0
2009-10-27 10:55:00,28.31,28.34,28.21,28.29,176400.0,20.2701,20.2916,20.1985,20.2558,176400.0
2009-10-27 11:00:00,28.3,28.3,28.16,28.21,215000.0,20.263,20.263,20.1627,20.1985,215000.0
2009-10-27 11:05:00,28.21,28.24,28.19,28.23,133400.0,20.1985,20.22,20.1842,20.2129,133400.0
2009-10-27 11:10:00,28.23,28.3,28.23,28.27,212800.0,20.2129,20.263,20.2129,20.2415,212800.0
2009-10-27 11:15:00,28.28,28.29,28.2,28.21,211000.0,20.2487,20.2558,20.1914,20.1985,211000.0
2009-10-27 11:20:00,28.21,28.3,28.2,28.22,108600.0,20.1985,20.263,20.1914,20.2057,108600.0
2009-10-27 11:25:00,28.21,28.33,28.21,28.3,123400.0,20.1985,20.2845,20.1985,20.263,123400.0
2009-10-27 11:30:00,28.3,28.37,28.3,28.3,139200.0,20.263,20.3131,20.263,20.263,139200.0
2009-10-27 11:35:00,28.3,28.35,28.27,28.28,148400.0,20.263,20.2988,20.2415,20.2487,148400.0
2009-10-27 11:40:00,28.28,28.28,28.22,28.25,87000.0,20.2487,20.2487,20.2057,20.2272,87000.0
2009-10-27 11:45:00,28.27,28.3,28.25,28.29,51400.0,20.2415,20.263,20.2272,20.2558,51400.0
2009-10-27 11:50:00,28.29,28.3,28.21,28.22,111200.0,20.2558,20.263,20.1985,20.2057,111200.0
2009-10-27 11:55:00,28.22,28.25,28.15,28.16,231200.0,20.2057,20.2272,20.1556,20.1627,231200.0
2009-10-27 12:00:00,28.16,28.2,28.15,28.16,166200.0,20.1627,20.1914,20.1556,20.1627,166200.0
2009-10-27 12:05:00,28.16,28.16,28.08,28.1,153200.0,20.1627,20.1627,20.1055,20.1198,153200.0
2009-10-27 12:10:00,28.09,28.18,28.08,28.18,165000.0,20.1126,20.1771,20.1055,20.1771,165000.0
2009-10-27 12:15:00,28.18,28.2,28.15,28.15,85800.0,20.1771,20.1914,20.1556,20.1556,85800.0
2009-10-27 12:20:00,28.16,28.19,28.09,28.1,136400.0,20.1627,20.1842,20.1126,20.1198,136400.0
2009-10-27 12:25:00,28.11,28.11,27.97,27.97,249400.0,20.1269,20.1269,20.0267,20.0267,249400.0
2009-10-27 12:30:00,27.97,28.04,27.95,27.96,143400.0,20.0267,20.0768,20.0124,20.0195,143400.0
2009-10-27 12:35:00,27.95,27.96,27.8,27.81,287000.0,20.0124,20.0195,19.905,19.9121,287000.0
2009-10-27 12:40:00,27.8,27.82,27.67,27.67,352600.0,19.905,19.9193,19.8119,19.8119,352600.0
2009-10-27 12:45:00,27.67,27.84,27.67,27.8,274400.0,19.8119,19.9336,19.8119,19.905,274400.0
2009-10-27 12:50:00,27.8,27.9,27.78,27.82,230600.0,19.905,19.9766,19.8906,19.9193,230600.0
2009-10-27 12:55:00,27.8,27.89,27.79,27.86,236800.0,19.905,19.9694,19.8978,19.9479,236800.0
2009-10-27 13:00:00,27.86,27.98,27.8,27.93,257600.0,19.9479,20.0338,19.905,19.998,257600.0
2009-10-27 13:05:00,27.91,27.92,27.8,27.85,201200.0,19.9837,19.9909,19.905,19.9408,201200.0
2009-10-27 13:10:00,27.84,27.94,27.84,27.91,158400.0,19.9336,20.0052,19.9336,19.9837,158400.0
2009-10-27 13:15:00,27.91,27.92,27.85,27.85,102200.0,19.9837,19.9909,19.9408,19.9408,102200.0
2009-10-27 13:20:00,27.85,27.85,27.78,27.79,165200.0,19.9408,19.9408,19.8906,19.8978,165200.0
2009-10-27 13:25:00,27.79,27.82,27.75,27.81,156200.0,19.8978,19.9193,19.8692,19.9121,156200.0
2009-10-27 13:30:00,27.81,27.85,27.68,27.71,225600.0,19.9121,19.9408,19.819,19.8405,225600.0
2009-10-27 13:35:00,27.7,27.75,27.68,27.7,159200.0,19.8334,19.8692,19.819,19.8334,159200.0
2009-10-27 13:40:00,27.69,27.75,27.67,27.69,434800.0,19.8262,19.8692,19.8119,19.8262,434800.0
2009-10-27 13:45:00,27.68,27.72,27.65,27.7,193200.0,19.819,19.8477,19.7976,19.8334,193200.0
2009-10-27 13:50:00,27.7,27.71,27.53,27.56,392800.0,19.8334,19.8405,19.7116,19.7331,392800.0
2009-10-27 13:55:00,27.56,27.58,27.46,27.46,404000.0,19.7331,19.7474,19.6615,19.6615,404000.0
2009-10-27 14:00:00,27.46,27.5,27.4,27.4,351600.0,19.6615,19.6902,19.6186,19.6186,351600.0
2009-10-27 14:05:00,27.4,27.48,27.38,27.43,610800.0,19.6186,19.6758,19.6042,19.64,610800.0
2009-10-27 14:10:00,27.43,27.54,27.42,27.49,316800.0,19.64,19.7188,19.6329,19.683,316800.0
2009-10-27 14:15:00,27.49,27.54,27.48,27.5,342800.0,19.683,19.7188,19.6758,19.6902,342800.0
2009-10-27 14:20:00,27.5,27.5,27.42,27.47,341600.0,19.6902,19.6902,19.6329,19.6687,341600.0
2009-10-27 14:25:00,27.47,27.55,27.47,27.55,756400.0,19.6687,19.726,19.6687,19.726,756400.0
2009-10-27 14:30:00,27.55,27.6,27.53,27.6,230800.0,19.726,19.7618,19.7116,19.7618,230800.0
2009-10-27 14:35:00,27.6,27.6,27.54,27.56,178800.0,19.7618,19.7618,19.7188,19.7331,178800.0
2009-10-27 14:40:00,27.55,27.61,27.54,27.54,172400.0,19.726,19.7689,19.7188,19.7188,172400.0
2009-10-27 14:45:00,27.54,27.56,27.53,27.54,180800.0,19.7188,19.7331,19.7116,19.7188,180800.0
2009-10-27 14:50:00,27.54,27.64,27.54,27.63,617200.0,19.7188,19.7904,19.7188,19.7832,617200.0
2009-10-27 14:55:00,27.64,27.71,27.56,27.56,256000.0,19.7904,19.8405,19.7331,19.7331,256000.0
2009-10-27 15:00:00,27.56,27.63,27.56,27.6,380600.0,19.7331,19.7832,19.7331,19.7618,380600.0
2009-10-27 15:05:00,27.59,27.6,27.53,27.56,235200.0,19.7546,19.7618,19.7116,19.7331,235200.0
2009-10-27 15:10:00,27.55,27.55,27.48,27.54,387200.0,19.726,19.726,19.6758,19.7188,387200.0
2009-10-27 15:15:00,27.54,27.58,27.5,27.57,381600.0,19.7188,19.7474,19.6902,19.7403,381600.0
2009-10-27 15:20:00,27.56,27.58,27.49,27.5,249000.0,19.7331,19.7474,19.683,19.6902,249000.0
2009-10-27 15:25:00,27.5,27.52,27.42,27.43,471800.0,19.6902,19.7045,19.6329,19.64,471800.0
2009-10-27 15:30:00,27.43,27.51,27.43,27.49,1108000.0,19.64,19.6973,19.64,19.683,1108000.0
2009-10-27 15:35:00,27.48,27.54,27.47,27.5,672200.0,19.6758,19.7188,19.6687,19.6902,672200.0
2009-10-27 15:40:00,27.5,27.54,27.5,27.52,380400.0,19.6902,19.7188,19.6902,19.7045,380400.0
2009-10-27 15:45:00,27.52,27.54,27.49,27.54,561600.0,19.7045,19.7188,19.683,19.7188,561600.0
2009-10-27 15:50:00,27.54,27.58,27.52,27.57,803800.0,19.7188,19.7474,19.7045,19.7403,803800.0
2009-10-27 15:55:00,27.57,27.65,27.54,27.58,1466000.0,19.7403,19.7976,19.7188,19.7474,1466000.0
2009-10-28 09:30:00,27.66,28.25,27.66,28.21,557600.0,19.8047,20.2272,19.8047,20.1985,557600.0
2009-10-28 09:35:00,28.23,28.35,28.09,28.28,561600.0,20.2129,20.2988,20.1126,20.2487,561600.0
2009-10-28 09:40:00,28.29,28.29,28.05,28.18,367800.0,20.2558,20.2558,20.084,20.1771,367800.0
2009-10-28 09:45:00,28.18,28.21,28.12,28.14,366800.0,20.1771,20.1985,20.1341,20.1484,366800.0
2009-10-28 09:50:00,28.14,28.18,28.13,28.14,218000.0,20.1484,20.1771,20.1413,20.1484,218000.0
2009-10-28 09:55:00,28.14,28.18,28.11,28.13,447800.0,20.1484,20.1771,20.1269,20.1413,447800.0
2009-10-28 10:00:00,28.12,28.13,27.99,28.01,567200.0,20.1341,20.1413,20.041,20.0553,567200.0
2009-10-28 10:05:00,28.02,28.11,27.98,28.03,229000.0,20.0625,20.1269,20.0338,20.0697,229000.0
2009-10-28 10:10:00,28.04,28.13,28.02,28.07,191000.0,20.0768,20.1413,20.0625,20.0983,191000.0
2009-10-28 10:15:00,28.06,28.12,28.02,28.08,154600.0,20.0911,20.1341,20.0625,20.1055,154600.0
2009-10-28 10:20:00,28.08,28.09,28.0,28.04,139600.0,20.1055,20.1126,20.0482,20.0768,139600.0
2009-10-28 10:25:00,28.05,28.08,28.03,28.03,93400.0,20.084,20.1055,20.0697,20.0697,93400.0
2009-10-28 10:30:00,28.03,28.1,28.01,28.08,195800.0,20.0697,20.1198,20.0553,20.1055,195800.0
2009-10-28 10:35:00,28.08,28.1,28.0,28.04,193200.0,20.1055,20.1198,20.0482,20.0768,193200.0
2009-10-28 10:40:00,28.04,28.06,28.0,28.03,182400.0,20.0768,20.0911,20.0482,20.0697,182400.0
2009-10-28 10:45:00,28.03,28.03,27.95,28.02,328400.0,20.0697,20.0697,20.0124,20.0625,328400.0
2009-10-28 10:50:00,28.02,28.03,27.91,27.91,453800.0,20.0625,20.0697,19.9837,19.9837,453800.0
2009-10-28 10:55:00,27.91,27.98,27.84,27.96,294400.0,19.9837,20.0338,19.9336,20.0195,294400.0
2009-10-28 11:00:00,27.96,28.05,27.92,28.02,149800.0,20.0195,20.084,19.9909,20.0625,149800.0
2009-10-28 11:05:00,28.02,28.08,27.97,28.05,108600.0,20.0625,20.1055,20.0267,20.084,108600.0
2009-10-28 11:10:00,28.05,28.1,28.03,28.03,89200.0,20.084,20.1198,20.0697,20.0697,89200.0
2009-10-28 11:15:00,28.01,28.13,27.99,28.11,100200.0,20.0553,20.1413,20.041,20.1269,100200.0
2009-10-28 11:20:00,28.11,28.11,28.0,28.02,81600.0,20.1269,20.1269,20.0482,20.0625,81600.0
2009-10-28 11:25:00,28.02,28.08,28.02,28.04,81000.0,20.0625,20.1055,20.0625,20.0768,81000.0
2009-10-28 11:30:00,28.05,28.08,28.02,28.02,67800.0,20.084,20.1055,20.0625,20.0625,67800.0
2009-10-28 11:35:00,28.01,28.07,28.0,28.04,104200.0,20.0553,20.0983,20.0482,20.0768,104200.0
2009-10-28 11:40:00,28.04,28.05,27.96,27.99,109800.0,20.0768,20.084,20.0195,20.041,109800.0
2009-10-28 11:45:00,27.99,28.02,27.89,27.9,231400.0,20.041,20.0625,19.9694,19.9766,231400.0
2009-10-28 11:50:00,27.9,27.93,27.85,27.91,152600.0,19.9766,19.998,19.9408,19.9837,152600.0
2009-10-28 11:55:00,27.9,27.93,27.84,27.91,147000.0,19.9766,19.998,19.9336,19.9837,147000.0
2009-10-28 12:00:00,27.92,28.04,27.91,28.02,132000.0,19.9909,20.0768,19.9837,20.0625,132000.0
2009-10-28 12:05:00,28.01,28.04,27.94,27.97,118000.0,20.0553,20.0768,20.0052,20.0267,118000.0
2009-10-28 12:10:00,27.98,27.99,27.91,27.95,105800.0,20.0338,20.041,19.9837,20.0124,105800.0
2009-10-28 12:15:00,27.95,27.98,27.92,27.96,77800.0,20.0124,20.0338,19.9909,20.0195,77800.0
2009-10-28 12:20:00,27.96,27.98,27.89,27.89,93400.0,20.0195,20.0338,19.9694,19.9694,93400.0
2009-10-28 12:25:00,27.9,28.0,27.9,27.95,139400.0,19.9766,20.0482,19.9766,20.0124,139400.0
2009-10-28 12:30:00,27.95,27.97,27.91,27.93,124200.0,20.0124,20.0267,19.9837,19.998,124200.0
2009-10-28 12:35:00,27.93,27.95,27.9,27.91,100000.0,19.998,20.0124,19.9766,19.9837,100000.0
2009-10-28 12:40:00,27.9,27.96,27.87,27.95,171000.0,19.9766,20.0195,19.9551,20.0124,171000.0
2009-10-28 12:45:00,27.95,28.0,27.94,28.0,144800.0,20.0124,20.0482,20.0052,20.0482,144800.0
2009-10-28 12:50:00,28.0,28.0,27.89,27.92,211400.0,20.0482,20.0482,19.9694,19.9909,211400.0
2009-10-28 12:55:00,27.91,27.99,27.91,27.99,104600.0,19.9837,20.041,19.9837,20.041,104600.0
2009-10-28 13:00:00,27.99,28.04,27.98,28.0,208000.0,20.041,20.0768,20.0338,20.0482,208000.0
2009-10-28 13:05:00,28.0,28.1,28.0,28.09,190200.0,20.0482,20.1198,20.0482,20.1126,190200.0
2009-10-28 13:10:00,28.09,28.15,28.07,28.15,244800.0,20.1126,20.1556,20.0983,20.1556,244800.0
2009-10-28 13:15:00,28.15,28.21,28.07,28.09,107000.0,20.1556,20.1985,20.0983,20.1126,107000.0
2009-10-28 13:20:00,28.09,28.1,28.05,28.09,60800.0,20.1126,20.1198,20.084,20.1126,60800.0
2009-10-28 13:25:00,28.1,28.1,27.96,27.99,140200.0,20.1198,20.1198,20.0195,20.041,140200.0
2009-10-28 13:30:00,28.0,28.09,27.95,27.96,141800.0,20.0482,20.1126,20.0124,20.0195,141800.0
2009-10-28 13:35:00,27.96,27.98,27.93,27.93,45800.0,20.0195,20.0338,19.998,19.998,45800.0
2009-10-28 13:40:00,27.93,28.04,27.93,27.93,52200.0,19.998,20.0768,19.998,19.998,52200.0
2009-10-28 13:45:00,27.93,28.03,27.93,27.96,31000.0,19.998,20.0697,19.998,20.0195,31000.0
2009-10-28 13:50:00,27.96,27.96,27.9,27.95,60400.0,20.0195,20.0195,19.9766,20.0124,60400.0
2009-10-28 13:55:00,27.95,27.96,27.86,27.86,47400.0,20.0124,20.0195,19.9479,19.9479,47400.0
2009-10-28 14:00:00,27.86,27.9,27.81,27.9,76000.0,19.9479,19.9766,19.9121,19.9766,76000.0
2009-10-28 14:05:00,27.9,27.9,27.79,27.8,127800.0,19.9766,19.9766,19.8978,19.905,127800.0
2009-10-28 14:10:00,27.8,27.88,27.77,27.86,155600.0,19.905,19.9622,19.8835,19.9479,155600.0
2009-10-28 14:15:00,27.86,27.9,27.83,27.84,139200.0,19.9479,19.9766,19.9264,19.9336,139200.0
2009-10-28 14:20:00,27.84,27.9,27.79,27.89,189000.0,19.9336,19.9766,19.8978,19.9694,189000.0
2009-10-28 14:25:00,27.9,27.92,27.84,27.86,81800.0,19.9766,19.9909,19.9336,19.9479,81800.0
2009-10-28 14:30:00,27.86,27.88,27.83,27.84,95000.0,19.9479,19.9622,19.9264,19.9336,95000.0
2009-10-28 14:35:00,27.84,27.88,27.76,27.76,108400.0,19.9336,19.9622,19.8763,19.8763,108400.0
2009-10-28 14:40:00,27.76,27.83,27.75,27.82,164200.0,19.8763,19.9264,19.8692,19.9193,164200.0
2009-10-28 14:45:00,27.81,27.81,27.74,27.81,70800.0,19.9121,19.9121,19.862,19.9121,70800.0
2009-10-28 14:50:00,27.81,27.85,27.76,27.79,83200.0,19.9121,19.9408,19.8763,19.8978,83200.0
2009-10-28 14:55:00,27.79,27.8,27.71,27.71,97000.0,19.8978,19.905,19.8405,19.8405,97000.0
2009-10-28 15:00:00,27.71,27.78,27.69,27.77,121000.0,19.8405,19.8906,19.8262,19.8835,121000.0
2009-10-28 15:05:00,27.76,27.83,27.76,27.8,148600.0,19.8763,19.9264,19.8763,19.905,148600.0
2009-10-28 15:10:00,27.8,27.84,27.77,27.77,183600.0,19.905,19.9336,19.8835,19.8835,183600.0
2009-10-28 15:15:00,27.77,27.85,27.75,27.84,260200.0,19.8835,19.9408,19.8692,19.9336,260200.0
2009-10-28 15:20:00,27.83,27.86,27.77,27.78,238000.0,19.9264,19.9479,19.8835,19.8906,238000.0
2009-10-28 15:25:00,27.77,27.78,27.69,27.74,317200.0,19.8835,19.8906,19.8262,19.862,317200.0
2009-10-28 15:30:00,27.73,27.78,27.71,27.74,237800.0,19.8548,19.8906,19.8405,19.862,237800.0
2009-10-28 15:35:00,27.74,27.78,27.7,27.74,401600.0,19.862,19.8906,19.8334,19.862,401600.0
2009-10-28 15:40:00,27.74,27.78,27.73,27.76,348800.0,19.862,19.8906,19.8548,19.8763,348800.0
2009-10-28 15:45:00,27.77,27.84,27.74,27.84,354200.0,19.8835,19.9336,19.862,19.9336,354200.0
2009-10-28 15:50:00,27.84,27.84,27.73,27.74,501200.0,19.9336,19.9336,19.8548,19.862,501200.0
2009-10-28 15:55:00,27.74,27.75,27.68,27.7,805000.0,19.862,19.8692,19.819,19.8334,805000.0
2009-10-29 09:30:00,27.86,28.1,27.86,27.95,250200.0,19.9479,20.1198,19.9479,20.0124,250200.0
2009-10-29 09:35:00,27.95,28.2,27.93,28.17,210200.0,20.0124,20.1914,19.998,20.1699,210200.0
2009-10-29 09:40:00,28.15,28.2,28.08,28.1,157400.0,20.1556,20.1914,20.1055,20.1198,157400.0
2009-10-29 09:45:00,28.08,28.09,28.03,28.03,150000.0,20.1055,20.1126,20.0697,20.0697,150000.0
2009-10-29 09:50:00,28.03,28.11,28.0,28.08,160000.0,20.0697,20.1269,20.0482,20.1055,160000.0
2009-10-29 09:55:00,28.09,28.18,28.08,28.12,177000.0,20.1126,20.1771,20.1055,20.1341,177000.0
2009-10-29 10:00:00,28.11,28.2,28.03,28.18,198600.0,20.1269,20.1914,20.0697,20.1771,198600.0
2009-10-29 10:05:00,28.18,28.33,28.18,28.33,193200.0,20.1771,20.2845,20.1771,20.2845,193200.0
2009-10-29 10:10:00,28.33,28.33,28.25,28.25,121600.0,20.2845,20.2845,20.2272,20.2272,121600.0
2009-10-29 10:15:00,28.25,28.27,28.19,28.25,86200.0,20.2272,20.2415,20.1842,20.2272,86200.0
2009-10-29 10:20:00,28.25,28.36,28.25,28.32,170200.0,20.2272,20.3059,20.2272,20.2773,170200.0
2009-10-29 10:25:00,28.32,28.4,28.3,28.34,110800.0,20.2773,20.3346,20.263,20.2916,110800.0
2009-10-29 10:30:00,28.34,28.38,28.3,28.31,96000.0,20.2916,20.3203,20.263,20.2701,96000.0
2009-10-29 10:35:00,28.3,28.34,28.23,28.31,110000.0,20.263,20.2916,20.2129,20.2701,110000.0
2009-10-29 10:40:00,28.3,28.34,28.27,28.33,50400.0,20.263,20.2916,20.2415,20.2845,50400.0
2009-10-29 10:45:00,28.32,28.36,28.32,28.35,51800.0,20.2773,20.3059,20.2773,20.2988,51800.0
2009-10-29 10:50:00,28.36,28.39,28.31,28.36,84800.0,20.3059,20.3274,20.2701,20.3059,84800.0
2009-10-29 10:55:00,28.36,28.42,28.35,28.42,65800.0,20.3059,20.3489,20.2988,20.3489,65800.0
2009-10-29 11:00:00,28.42,28.51,28.42,28.47,103400.0,20.3489,20.4133,20.3489,20.3847,103400.0
2009-10-29 11:05:00,28.47,28.56,28.46,28.53,101000.0,20.3847,20.4491,20.3775,20.4277,101000.0
2009-10-29 11:10:00,28.53,28.56,28.48,28.49,57000.0,20.4277,20.4491,20.3919,20.399,57000.0
2009-10-29 11:15:00,28.49,28.54,28.48,28.48,50000.0,20.399,20.4348,20.3919,20.3919,50000.0
2009-10-29 11:20:00,28.49,28.54,28.46,28.5,66200.0,20.399,20.4348,20.3775,20.4062,66200.0
2009-10-29 11:25:00,28.5,28.53,28.5,28.5,48800.0,20.4062,20.4277,20.4062,20.4062,48800.0
2009-10-29 11:30:00,28.51,28.57,28.5,28.54,75600.0,20.4133,20.4563,20.4062,20.4348,75600.0
2009-10-29 11:35:00,28.54,28.55,28.42,28.43,109200.0,20.4348,20.442,20.3489,20.3561,109200.0
2009-10-29 11:40:00,28.43,28.49,28.4,28.42,156200.0,20.3561,20.399,20.3346,20.3489,156200.0
2009-10-29 11:45:00,28.42,28.42,28.36,28.41,72200.0,20.3489,20.3489,20.3059,20.3417,72200.0
2009-10-29 11:50:00,28.4,28.42,28.34,28.36,103800.0,20.3346,20.3489,20.2916,20.3059,103800.0
2009-10-29 11:55:00,28.36,28.38,28.27,28.38,84400.0,20.3059,20.3203,20.2415,20.3203,84400.0
2009-10-29 12:00:00,28.38,28.4,28.34,28.36,79200.0,20.3203,20.3346,20.2916,20.3059,79200.0
2009-10-29 12:05:00,28.36,28.42,28.36,28.38,72800.0,20.3059,20.3489,20.3059,20.3203,72800.0
2009-10-29 12:10:00,28.38,28.39,28.29,28.32,46800.0,20.3203,20.3274,20.2558,20.2773,46800.0
2009-10-29 12:15:00,28.33,28.37,28.33,28.34,44600.0,20.2845,20.3131,20.2845,20.2916,44600.0
2009-10-29 12:20:00,28.34,28.39,28.33,28.39,66000.0,20.2916,20.3274,20.2845,20.3274,66000.0
2009-10-29 12:25:00,28.38,28.43,28.38,28.39,43000.0,20.3203,20.3561,20.3203,20.3274,43000.0
2009-10-29 12:30:00,28.4,28.41,28.38,28.4,25200.0,20.3346,20.3417,20.3203,20.3346,25200.0
2009-10-29 12:35:00,28.4,28.5,28.4,28.41,53200.0,20.3346,20.4062,20.3346,20.3417,53200.0
2009-10-29 12:40:00,28.41,28.46,28.37,28.46,26600.0,20.3417,20.3775,20.3131,20.3775,26600.0
2009-10-29 12:45:00,28.46,28.5,28.46,28.49,49400.0,20.3775,20.4062,20.3775,20.399,49400.0
2009-10-29 12:50:00,28.49,28.5,28.48,28.5,61200.0,20.399,20.4062,20.3919,20.4062,61200.0
2009-10-29 12:55:00,28.5,28.5,28.46,28.46,33600.0,20.4062,20.4062,20.3775,20.3775,33600.0
2009-10-29 13:00:00,28.46,28.47,28.43,28.43,82600.0,20.3775,20.3847,20.3561,20.3561,82600.0
2009-10-29 13:05:00,28.43,28.45,28.4,28.41,59400.0,20.3561,20.3704,20.3346,20.3417,59400.0
2009-10-29 13:10:00,28.41,28.43,28.36,28.36,134000.0,20.3417,20.3561,20.3059,20.3059,134000.0
2009-10-29 13:15:00,28.36,28.4,28.34,28.36,78200.0,20.3059,20.3346,20.2916,20.3059,78200.0
2009-10-29 13:20:00,28.36,28.41,28.35,28.38,94600.0,20.3059,20.3417,20.2988,20.3203,94600.0
2009-10-29 13:25:00,28.36,28.38,28.32,28.35,110200.0,20.3059,20.3203,20.2773,20.2988,110200.0
2009-10-29 13:30:00,28.36,28.42,28.35,28.39,45000.0,20.3059,20.3489,20.2988,20.3274,45000.0
2009-10-29 13:35:00,28.38,28.45,28.38,28.43,62200.0,20.3203,20.3704,20.3203,20.3561,62200.0
2009-10-29 13:40:00,28.43,28.47,28.41,28.45,82000.0,20.3561,20.3847,20.3417,20.3704,82000.0
2009-10-29 13:45:00,28.45,28.49,28.45,28.47,74600.0,20.3704,20.399,20.3704,20.3847,74600.0
2009-10-29 13:50:00,28.46,28.49,28.45,28.47,54000.0,20.3775,20.399,20.3704,20.3847,54000.0
2009-10-29 13:55:00,28.47,28.47,28.36,28.36,98000.0,20.3847,20.3847,20.3059,20.3059,98000.0
2009-10-29 14:00:00,28.37,28.37,28.33,28.33,81400.0,20.3131,20.3131,20.2845,20.2845,81400.0
2009-10-29 14:05:00,28.34,28.34,28.29,28.3,101600.0,20.2916,20.2916,20.2558,20.263,101600.0
2009-10-29 14:10:00,28.29,28.31,28.26,28.29,80400.0,20.2558,20.2701,20.2343,20.2558,80400.0
2009-10-29 14:15:00,28.29,28.34,28.27,28.3,220400.0,20.2558,20.2916,20.2415,20.263,220400.0
2009-10-29 14:20:00,28.3,28.31,28.25,28.25,96800.0,20.263,20.2701,20.2272,20.2272,96800.0
2009-10-29 14:25:00,28.26,28.3,28.23,28.25,85000.0,20.2343,20.263,20.2129,20.2272,85000.0
2009-10-29 14:30:00,28.26,28.29,28.24,28.28,198400.0,20.2343,20.2558,20.22,20.2487,198400.0
2009-10-29 14:35:00,28.28,28.34,28.27,28.33,75400.0,20.2487,20.2916,20.2415,20.2845,75400.0
2009-10-29 14:40:00,28.33,28.36,28.28,28.28,119800.0,20.2845,20.3059,20.2487,20.2487,119800.0
2009-10-29 14:45:00,28.28,28.33,28.25,28.31,63400.0,20.2487,20.2845,20.2272,20.2701,63400.0
2009-10-29 14:50:00,28.32,28.34,28.29,28.3,47200.0,20.2773,20.2916,20.2558,20.263,47200.0
2009-10-29 14:55:00,28.31,28.33,28.25,28.26,89200.0,20.2701,20.2845,20.2272,20.2343,89200.0
2009-10-29 15:00:00,28.25,28.3,28.25,28.29,102800.0,20.2272,20.263,20.2272,20.2558,102800.0
2009-10-29 15:05:00,28.3,28.33,28.24,28.25,195200.0,20.263,20.2845,20.22,20.2272,195200.0
2009-10-29 15:10:00,28.25,28.34,28.25,28.29,176000.0,20.2272,20.2916,20.2272,20.2558,176000.0
2009-10-29 15:15:00,28.3,28.32,28.26,28.31,120600.0,20.263,20.2773,20.2343,20.2701,120600.0
2009-10-29 15:20:00,28.31,28.33,28.28,28.29,68400.0,20.2701,20.2845,20.2487,20.2558,68400.0
2009-10-29 15:25:00,28.28,28.31,28.27,28.3,66200.0,20.2487,20.2701,20.2415,20.263,66200.0
2009-10-29 15:30:00,28.3,28.32,28.27,28.3,64200.0,20.263,20.2773,20.2415,20.263,64200.0
2009-10-29 15:35:00,28.3,28.32,28.25,28.26,190400.0,20.263,20.2773,20.2272,20.2343,190400.0
2009-10-29 15:40:00,28.26,28.26,28.15,28.15,177600.0,20.2343,20.2343,20.1556,20.1556,177600.0
2009-10-29 15:45:00,28.15,28.16,28.13,28.15,260200.0,20.1556,20.1627,20.1413,20.1556,260200.0
2009-10-29 15:50:00,28.15,28.18,28.14,28.18,387400.0,20.1556,20.1771,20.1484,20.1771,387400.0
2009-10-29 15:55:00,28.17,28.27,28.17,28.25,442200.0,20.1699,20.2415,20.1699,20.2272,442200.0
2009-10-30 09:30:00,28.16,28.32,28.1,28.25,99600.0,20.1627,20.2773,20.1198,20.2272,99600.0
2009-10-30 09:35:00,28.25,28.35,28.25,28.34,88200.0,20.2272,20.2988,20.2272,20.2916,88200.0
2009-10-30 09:40:00,28.32,28.43,28.12,28.28,186200.0,20.2773,20.3561,20.1341,20.2487,186200.0
2009-10-30 09:45:00,28.32,28.41,28.11,28.16,216400.0,20.2773,20.3417,20.1269,20.1627,216400.0
2009-10-30 09:50:00,28.15,28.17,27.95,28.03,196600.0,20.1556,20.1699,20.0124,20.0697,196600.0
2009-10-30 09:55:00,28.0,28.03,27.85,27.89,153800.0,20.0482,20.0697,19.9408,19.9694,153800.0
2009-10-30 10:00:00,27.9,28.18,27.88,28.11,127600.0,19.9766,20.1771,19.9622,20.1269,127600.0
2009-10-30 10:05:00,28.12,28.23,28.1,28.1,68200.0,20.1341,20.2129,20.1198,20.1198,68200.0
2009-10-30 10:10:00,28.1,28.19,28.06,28.17,79600.0,20.1198,20.1842,20.0911,20.1699,79600.0
2009-10-30 10:15:00,28.15,28.23,28.09,28.18,123400.0,20.1556,20.2129,20.1126,20.1771,123400.0
2009-10-30 10:20:00,28.18,28.19,28.09,28.14,115600.0,20.1771,20.1842,20.1126,20.1484,115600.0
2009-10-30 10:25:00,28.13,28.22,28.1,28.16,85200.0,20.1413,20.2057,20.1198,20.1627,85200.0
2009-10-30 10:30:00,28.15,28.15,28.0,28.05,70400.0,20.1556,20.1556,20.0482,20.084,70400.0
2009-10-30 10:35:00,28.02,28.07,27.95,28.03,64600.0,20.0625,20.0983,20.0124,20.0697,64600.0
2009-10-30 10:40:00,28.04,28.06,27.97,28.02,55400.0,20.0768,20.0911,20.0267,20.0625,55400.0
2009-10-30 10:45:00,28.02,28.13,28.01,28.1,52000.0,20.0625,20.1413,20.0553,20.1198,52000.0
2009-10-30 10:50:00,28.11,28.2,28.1,28.19,60600.0,20.1269,20.1914,20.1198,20.1842,60600.0
2009-10-30 10:55:00,28.18,28.3,28.15,28.3,111200.0,20.1771,20.263,20.1556,20.263,111200.0
2009-10-30 11:00:00,28.3,28.34,28.25,28.33,155400.0,20.263,20.2916,20.2272,20.2845,155400.0
2009-10-30 11:05:00,28.34,28.37,28.2,28.2,146800.0,20.2916,20.3131,20.1914,20.1914,146800.0
2009-10-30 11:10:00,28.21,28.23,28.17,28.18,67400.0,20.1985,20.2129,20.1699,20.1771,67400.0
2009-10-30 11:15:00,28.18,28.21,28.1,28.12,79200.0,20.1771,20.1985,20.1198,20.1341,79200.0
2009-10-30 11:20:00,28.11,28.14,28.02,28.03,108400.0,20.1269,20.1484,20.0625,20.0697,108400.0
2009-10-30 11:25:00,28.04,28.07,28.01,28.02,70200.0,20.0768,20.0983,20.0553,20.0625,70200.0
2009-10-30 11:30:00,28.02,28.11,28.02,28.09,49400.0,20.0625,20.1269,20.0625,20.1126,49400.0
2009-10-30 11:35:00,28.1,28.1,27.9,27.95,83200.0,20.1198,20.1198,19.9766,20.0124,83200.0
2009-10-30 11:40:00,27.95,27.95,27.9,27.9,33000.0,20.0124,20.0124,19.9766,19.9766,33000.0
2009-10-30 11:45:00,27.9,27.91,27.85,27.86,83200.0,19.9766,19.9837,19.9408,19.9479,83200.0
2009-10-30 11:50:00,27.86,27.88,27.8,27.82,88000.0,19.9479,19.9622,19.905,19.9193,88000.0
2009-10-30 11:55:00,27.81,27.81,27.68,27.78,143200.0,19.9121,19.9121,19.819,19.8906,143200.0
2009-10-30 12:00:00,27.77,27.78,27.64,27.7,115600.0,19.8835,19.8906,19.7904,19.8334,115600.0
2009-10-30 12:05:00,27.7,27.86,27.68,27.84,81200.0,19.8334,19.9479,19.819,19.9336,81200.0
2009-10-30 12:10:00,27.84,27.86,27.74,27.74,68800.0,19.9336,19.9479,19.862,19.862,68800.0
2009-10-30 12:15:00,27.75,27.78,27.74,27.75,49200.0,19.8692,19.8906,19.862,19.8692,49200.0
2009-10-30 12:20:00,27.76,27.82,27.74,27.76,58600.0,19.8763,19.9193,19.862,19.8763,58600.0
2009-10-30 12:25:00,27.76,27.77,27.56,27.62,149800.0,19.8763,19.8835,19.7331,19.7761,149800.0
2009-10-30 12:30:00,27.61,27.72,27.6,27.68,100000.0,19.7689,19.8477,19.7618,19.819,100000.0
2009-10-30 12:35:00,27.68,27.77,27.66,27.72,79000.0,19.819,19.8835,19.8047,19.8477,79000.0
2009-10-30 12:40:00,27.71,27.75,27.61,27.63,52000.0,19.8405,19.8692,19.7689,19.7832,52000.0
2009-10-30 12:45:00,27.62,27.67,27.45,27.52,104000.0,19.7761,19.8119,19.6544,19.7045,104000.0
2009-10-30 12:50:00,27.52,27.58,27.49,27.58,74200.0,19.7045,19.7474,19.683,19.7474,74200.0
2009-10-30 12:55:00,27.57,27.59,27.44,27.45,74800.0,19.7403,19.7546,19.6472,19.6544,74800.0
2009-10-30 13:00:00,27.46,27.53,27.46,27.5,49400.0,19.6615,19.7116,19.6615,19.6902,49400.0
2009-10-30 13:05:00,27.5,27.56,27.48,27.53,57600.0,19.6902,19.7331,19.6758,19.7116,57600.0
2009-10-30 13:10:00,27.53,27.66,27.53,27.65,162200.0,19.7116,19.8047,19.7116,19.7976,162200.0
2009-10-30 13:15:00,27.65,27.68,27.63,27.64,105000.0,19.7976,19.819,19.7832,19.7904,105000.0
2009-10-30 13:20:00,27.64,27.64,27.5,27.52,157600.0,19.7904,19.7904,19.6902,19.7045,157600.0
2009-10-30 13:25:00,27.52,27.52,27.47,27.5,142600.0,19.7045,19.7045,19.6687,19.6902,142600.0
2009-10-30 13:30:00,27.5,27.53,27.45,27.5,204400.0,19.6902,19.7116,19.6544,19.6902,204400.0
2009-10-30 13:35:00,27.5,27.6,27.5,27.59,55200.0,19.6902,19.7618,19.6902,19.7546,55200.0
2009-10-30 13:40:00,27.59,27.64,27.58,27.6,52400.0,19.7546,19.7904,19.7474,19.7618,52400.0
2009-10-30 13:45:00,27.6,27.75,27.6,27.75,81000.0,19.7618,19.8692,19.7618,19.8692,81000.0
2009-10-30 13:50:00,27.75,27.75,27.65,27.65,88000.0,19.8692,19.8692,19.7976,19.7976,88000.0
2009-10-30 13:55:00,27.63,27.72,27.61,27.66,82000.0,19.7832,19.8477,19.7689,19.8047,82000.0
2009-10-30 14:00:00,27.67,27.73,27.66,27.71,67000.0,19.8119,19.8548,19.8047,19.8405,67000.0
2009-10-30 14:05:00,27.71,27.88,27.7,27.83,136600.0,19.8405,19.9622,19.8334,19.9264,136600.0
2009-10-30 14:10:00,27.82,27.85,27.77,27.78,144800.0,19.9193,19.9408,19.8835,19.8906,144800.0
2009-10-30 14:15:00,27.77,27.79,27.71,27.79,222200.0,19.8835,19.8978,19.8405,19.8978,222200.0
2009-10-30 14:20:00,27.79,27.8,27.71,27.73,62400.0,19.8978,19.905,19.8405,19.8548,62400.0
2009-10-30 14:25:00,27.72,27.77,27.72,27.76,123800.0,19.8477,19.8835,19.8477,19.8763,123800.0
2009-10-30 14:30:00,27.76,27.77,27.67,27.68,72400.0,19.8763,19.8835,19.8119,19.819,72400.0
2009-10-30 14:35:00,27.68,27.68,27.56,27.6,158600.0,19.819,19.819,19.7331,19.7618,158600.0
2009-10-30 14:40:00,27.61,27.61,27.57,27.61,177400.0,19.7689,19.7689,19.7403,19.7689,177400.0
2009-10-30 14:45:00,27.6,27.7,27.57,27.63,159400.0,19.7618,19.8334,19.7403,19.7832,159400.0
2009-10-30 14:50:00,27.63,27.68,27.6,27.68,88400.0,19.7832,19.819,19.7618,19.819,88400.0
2009-10-30 14:55:00,27.67,27.74,27.65,27.73,116600.0,19.8119,19.862,19.7976,19.8548,116600.0
2009-10-30 15:00:00,27.73,27.73,27.59,27.61,109800.0,19.8548,19.8548,19.7546,19.7689,109800.0
2009-10-30 15:05:00,27.61,27.61,27.5,27.56,144600.0,19.7689,19.7689,19.6902,19.7331,144600.0
2009-10-30 15:10:00,27.56,27.65,27.55,27.6,98600.0,19.7331,19.7976,19.726,19.7618,98600.0
2009-10-30 15:15:00,27.6,27.63,27.58,27.6,131000.0,19.7618,19.7832,19.7474,19.7618,131000.0
2009-10-30 15:20:00,27.6,27.7,27.58,27.63,123200.0,19.7618,19.8334,19.7474,19.7832,123200.0
2009-10-30 15:25:00,27.63,27.65,27.56,27.6,131600.0,19.7832,19.7976,19.7331,19.7618,131600.0
2009-10-30 15:30:00,27.6,27.7,27.59,27.66,154000.0,19.7618,19.8334,19.7546,19.8047,154000.0
2009-10-30 15:35:00,27.66,27.68,27.62,27.66,153400.0,19.8047,19.819,19.7761,19.8047,153400.0
2009-10-30 15:40:00,27.67,27.76,27.67,27.68,141600.0,19.8119,19.8763,19.8119,19.819,141600.0
2009-10-30 15:45:00,27.68,27.71,27.63,27.68,148000.0,19.819,19.8405,19.7832,19.819,148000.0
2009-10-30 15:50:00,27.68,27.68,27.59,27.64,264400.0,19.819,19.819,19.7546,19.7904,264400.0
2009-10-30 15:55:00,27.63,27.66,27.52,27.54,464800.0,19.7832,19.8047,19.7045,19.7188,464800.0
2009-11-02 09:30:00,27.61,27.75,27.6,27.67,117400.0,19.7689,19.8692,19.7618,19.8119,117400.0
2009-11-02 09:35:00,27.65,27.66,27.45,27.47,159600.0,19.7976,19.8047,19.6544,19.6687,159600.0
2009-11-02 09:40:00,27.48,27.7,27.48,27.69,85000.0,19.6758,19.8334,19.6758,19.8262,85000.0
2009-11-02 09:45:00,27.68,27.78,27.66,27.71,134400.0,19.819,19.8906,19.8047,19.8405,134400.0
2009-11-02 09:50:00,27.72,27.86,27.65,27.85,160000.0,19.8477,19.9479,19.7976,19.9408,160000.0
2009-11-02 09:55:00,27.84,27.91,27.77,27.83,120000.0,19.9336,19.9837,19.8835,19.9264,120000.0
2009-11-02 10:00:00,27.84,28.17,27.83,28.15,249600.0,19.9336,20.1699,19.9264,20.1556,249600.0
2009-11-02 10:05:00,28.15,28.25,28.15,28.18,320600.0,20.1556,20.2272,20.1556,20.1771,320600.0
2009-11-02 10:10:00,28.18,28.28,28.18,28.24,126000.0,20.1771,20.2487,20.1771,20.22,126000.0
2009-11-02 10:15:00,28.24,28.33,28.23,28.31,112200.0,20.22,20.2845,20.2129,20.2701,112200.0
2009-11-02 10:20:00,28.3,28.3,28.06,28.06,106800.0,20.263,20.263,20.0911,20.0911,106800.0
2009-11-02 10:25:00,28.03,28.17,28.03,28.09,53800.0,20.0697,20.1699,20.0697,20.1126,53800.0
2009-11-02 10:30:00,28.09,28.14,28.01,28.07,49800.0,20.1126,20.1484,20.0553,20.0983,49800.0
2009-11-02 10:35:00,28.09,28.26,28.06,28.24,60800.0,20.1126,20.2343,20.0911,20.22,60800.0
2009-11-02 10:40:00,28.24,28.27,28.12,28.14,94800.0,20.22,20.2415,20.1341,20.1484,94800.0
2009-11-02 10:45:00,28.13,28.15,28.07,28.14,76600.0,20.1413,20.1556,20.0983,20.1484,76600.0
2009-11-02 10:50:00,28.15,28.18,28.03,28.1,77600.0,20.1556,20.1771,20.0697,20.1198,77600.0
2009-11-02 10:55:00,28.11,28.17,28.05,28.06,60600.0,20.1269,20.1699,20.084,20.0911,60600.0
2009-11-02 11:00:00,28.05,28.13,28.0,28.09,81000.0,20.084,20.1413,20.0482,20.1126,81000.0
2009-11-02 11:05:00,28.08,28.16,28.04,28.14,99200.0,20.1055,20.1627,20.0768,20.1484,99200.0
2009-11-02 11:10:00,28.13,28.2,28.07,28.14,137800.0,20.1413,20.1914,20.0983,20.1484,137800.0
2009-11-02 11:15:00,28.15,28.18,28.14,28.16,59800.0,20.1556,20.1771,20.1484,20.1627,59800.0
2009-11-02 11:20:00,28.17,28.32,28.17,28.31,67200.0,20.1699,20.2773,20.1699,20.2701,67200.0
2009-11-02 11:25:00,28.31,28.31,28.16,28.25,104200.0,20.2701,20.2701,20.1627,20.2272,104200.0
2009-11-02 11:30:00,28.25,28.29,28.19,28.22,101000.0,20.2272,20.2558,20.1842,20.2057,101000.0
2009-11-02 11:35:00,28.22,28.23,28.08,28.08,73000.0,20.2057,20.2129,20.1055,20.1055,73000.0
2009-11-02 11:40:00,28.09,28.09,28.03,28.06,45000.0,20.1126,20.1126,20.0697,20.0911,45000.0
2009-11-02 11:45:00,28.06,28.06,27.98,27.98,124400.0,20.0911,20.0911,20.0338,20.0338,124400.0
2009-11-02 11:50:00,27.98,27.99,27.92,27.95,91400.0,20.0338,20.041,19.9909,20.0124,91400.0
2009-11-02 11:55:00,27.96,28.01,27.93,27.93,89800.0,20.0195,20.0553,19.998,19.998,89800.0
2009-11-02 12:00:00,27.95,27.98,27.86,27.87,79000.0,20.0124,20.0338,19.9479,19.9551,79000.0
2009-11-02 12:05:00,27.86,27.9,27.81,27.82,126000.0,19.9479,19.9766,19.9121,19.9193,126000.0
2009-11-02 12:10:00,27.82,27.85,27.8,27.83,90400.0,19.9193,19.9408,19.905,19.9264,90400.0
2009-11-02 12:15:00,27.83,27.85,27.75,27.83,92000.0,19.9264,19.9408,19.8692,19.9264,92000.0
2009-11-02 12:20:00,27.83,27.83,27.78,27.81,88200.0,19.9264,19.9264,19.8906,19.9121,88200.0
2009-11-02 12:25:00,27.81,27.82,27.73,27.74,88600.0,19.9121,19.9193,19.8548,19.862,88600.0
2009-11-02 12:30:00,27.74,27.78,27.66,27.68,111600.0,19.862,19.8906,19.8047,19.819,111600.0
2009-11-02 12:35:00,27.69,27.71,27.64,27.68,127800.0,19.8262,19.8405,19.7904,19.819,127800.0
2009-11-02 12:40:00,27.68,27.68,27.59,27.63,149600.0,19.819,19.819,19.7546,19.7832,149600.0
2009-11-02 12:45:00,27.63,27.74,27.61,27.72,70400.0,19.7832,19.862,19.7689,19.8477,70400.0
2009-11-02 12:50:00,27.72,27.72,27.44,27.52,164600.0,19.8477,19.8477,19.6472,19.7045,164600.0
2009-11-02 12:55:00,27.51,27.54,27.41,27.42,125200.0,19.6973,19.7188,19.6257,19.6329,125200.0
2009-11-02 13:00:00,27.41,27.57,27.4,27.53,187000.0,19.6257,19.7403,19.6186,19.7116,187000.0
2009-11-02 13:05:00,27.53,27.56,27.47,27.55,151400.0,19.7116,19.7331,19.6687,19.726,151400.0
2009-11-02 13:10:00,27.54,27.57,27.5,27.5,117400.0,19.7188,19.7403,19.6902,19.6902,117400.0
2009-11-02 13:15:00,27.51,27.56,27.48,27.55,161600.0,19.6973,19.7331,19.6758,19.726,161600.0
2009-11-02 13:20:00,27.55,27.61,27.52,27.58,138200.0,19.726,19.7689,19.7045,19.7474,138200.0
2009-11-02 13:25:00,27.59,27.6,27.53,27.54,82200.0,19.7546,19.7618,19.7116,19.7188,82200.0
2009-11-02 13:30:00,27.54,27.54,27.46,27.47,95200.0,19.7188,19.7188,19.6615,19.6687,95200.0
2009-11-02 13:35:00,27.47,27.48,27.43,27.43,110400.0,19.6687,19.6758,19.64,19.64,110400.0
2009-11-02 13:40:00,27.43,27.45,27.39,27.43,64200.0,19.64,19.6544,19.6114,19.64,64200.0
2009-11-02 13:45:00,27.44,27.44,27.38,27.41,65400.0,19.6472,19.6472,19.6042,19.6257,65400.0
2009-11-02 13:50:00,27.4,27.41,27.34,27.39,104600.0,19.6186,19.6257,19.5756,19.6114,104600.0
2009-11-02 13:55:00,27.39,27.4,27.18,27.18,472000.0,19.6114,19.6186,19.461,19.461,472000.0
2009-11-02 14:00:00,27.18,27.23,27.15,27.2,235200.0,19.461,19.4968,19.4396,19.4754,235200.0
2009-11-02 14:05:00,27.21,27.21,27.1,27.13,207600.0,19.4825,19.4825,19.4038,19.4252,207600.0
2009-11-02 14:10:00,27.13,27.27,27.11,27.22,236600.0,19.4252,19.5255,19.4109,19.4897,236600.0
2009-11-02 14:15:00,27.22,27.26,27.21,27.22,106800.0,19.4897,19.5183,19.4825,19.4897,106800.0
2009-11-02 14:20:00,27.22,27.36,27.21,27.31,156400.0,19.4897,19.5899,19.4825,19.5541,156400.0
2009-11-02 14:25:00,27.32,27.33,27.25,27.32,114000.0,19.5613,19.5684,19.5112,19.5613,114000.0
2009-11-02 14:30:00,27.31,27.36,27.28,27.31,127600.0,19.5541,19.5899,19.5326,19.5541,127600.0
2009-11-02 14:35:00,27.31,27.31,27.24,27.25,136000.0,19.5541,19.5541,19.504,19.5112,136000.0
2009-11-02 14:40:00,27.27,27.37,27.25,27.34,189400.0,19.5255,19.5971,19.5112,19.5756,189400.0
2009-11-02 14:45:00,27.34,27.39,27.32,27.34,150800.0,19.5756,19.6114,19.5613,19.5756,150800.0
2009-11-02 14:50:00,27.34,27.36,27.32,27.35,178000.0,19.5756,19.5899,19.5613,19.5828,178000.0
2009-11-02 14:55:00,27.34,27.36,27.23,27.27,357400.0,19.5756,19.5899,19.4968,19.5255,357400.0
2009-11-02 15:00:00,27.28,27.39,27.25,27.37,306000.0,19.5326,19.6114,19.5112,19.5971,306000.0
2009-11-02 15:05:00,27.36,27.39,27.31,27.32,226200.0,19.5899,19.6114,19.5541,19.5613,226200.0
2009-11-02 15:10:00,27.32,27.37,27.3,27.33,270800.0,19.5613,19.5971,19.547,19.5684,270800.0
2009-11-02 15:15:00,27.32,27.33,27.25,27.25,225000.0,19.5613,19.5684,19.5112,19.5112,225000.0
2009-11-02 15:20:00,27.25,27.26,27.21,27.24,316600.0,19.5112,19.5183,19.4825,19.504,316600.0
2009-11-02 15:25:00,27.23,27.28,27.19,27.27,203400.0,19.4968,19.5326,19.4682,19.5255,203400.0
2009-11-02 15:30:00,27.27,27.38,27.25,27.34,219800.0,19.5255,19.6042,19.5112,19.5756,219800.0
2009-11-02 15:35:00,27.34,27.42,27.34,27.41,156400.0,19.5756,19.6329,19.5756,19.6257,156400.0
2009-11-02 15:40:00,27.42,27.49,27.42,27.48,222800.0,19.6329,19.683,19.6329,19.6758,222800.0
2009-11-02 15:45:00,27.48,27.49,27.43,27.48,245400.0,19.6758,19.683,19.64,19.6758,245400.0
2009-11-02 15:50:00,27.48,27.56,27.48,27.55,377800.0,19.6758,19.7331,19.6758,19.726,377800.0
2009-11-02 15:55:00,27.55,27.61,27.52,27.53,573400.0,19.726,19.7689,19.7045,19.7116,573400.0
2009-11-03 09:30:00,28.91,29.32,28.85,29.18,2231400.0,20.6997,20.9933,20.6568,20.8931,2231400.0
2009-11-03 09:35:00,29.19,29.3,28.94,29.02,1145800.0,20.9002,20.979,20.7212,20.7785,1145800.0
2009-11-03 09:40:00,29.03,29.2,29.01,29.09,1343000.0,20.7857,20.9074,20.7713,20.8286,1343000.0
2009-11-03 09:45:00,29.09,29.12,29.03,29.09,826600.0,20.8286,20.8501,20.7857,20.8286,826600.0
2009-11-03 09:50:00,29.09,29.25,29.09,29.2,737400.0,20.8286,20.9432,20.8286,20.9074,737400.0
2009-11-03 09:55:00,29.2,29.21,29.01,29.05,773600.0,20.9074,20.9145,20.7713,20.8,773600.0
2009-11-03 10:00:00,29.05,29.11,28.98,29.06,754200.0,20.8,20.8429,20.7499,20.8071,754200.0
2009-11-03 10:05:00,29.06,29.2,29.05,29.14,831600.0,20.8071,20.9074,20.8,20.8644,831600.0
2009-11-03 10:10:00,29.14,29.22,29.03,29.17,789800.0,20.8644,20.9217,20.7857,20.8859,789800.0
2009-11-03 10:15:00,29.17,29.2,29.03,29.07,514200.0,20.8859,20.9074,20.7857,20.8143,514200.0
2009-11-03 10:20:00,29.08,29.09,28.93,28.97,794400.0,20.8215,20.8286,20.7141,20.7427,794400.0
2009-11-03 10:25:00,28.98,29.13,28.98,29.06,669800.0,20.7499,20.8573,20.7499,20.8071,669800.0
2009-11-03 10:30:00,29.06,29.08,29.04,29.05,384400.0,20.8071,20.8215,20.7928,20.8,384400.0
2009-11-03 10:35:00,29.06,29.08,28.97,29.0,565400.0,20.8071,20.8215,20.7427,20.7642,565400.0
2009-11-03 10:40:00,29.0,29.14,28.99,29.13,457400.0,20.7642,20.8644,20.757,20.8573,457400.0
2009-11-03 10:45:00,29.13,29.18,29.05,29.16,410200.0,20.8573,20.8931,20.8,20.8787,410200.0
2009-11-03 10:50:00,29.17,29.25,29.16,29.24,343600.0,20.8859,20.9432,20.8787,20.936,343600.0
2009-11-03 10:55:00,29.25,29.26,29.18,29.25,342400.0,20.9432,20.9503,20.8931,20.9432,342400.0
2009-11-03 11:00:00,29.25,29.43,29.24,29.42,638400.0,20.9432,21.0721,20.936,21.0649,638400.0
2009-11-03 11:05:00,29.42,29.42,29.36,29.39,454200.0,21.0649,21.0649,21.0219,21.0434,454200.0
2009-11-03 11:10:00,29.39,29.41,29.32,29.41,563800.0,21.0434,21.0577,20.9933,21.0577,563800.0
2009-11-03 11:15:00,29.41,29.43,29.36,29.38,523800.0,21.0577,21.0721,21.0219,21.0363,523800.0
2009-11-03 11:20:00,29.39,29.45,29.38,29.43,523200.0,21.0434,21.0864,21.0363,21.0721,523200.0
2009-11-03 11:25:00,29.43,29.45,29.36,29.38,715000.0,21.0721,21.0864,21.0219,21.0363,715000.0
2009-11-03 11:30:00,29.38,29.41,29.37,29.38,389400.0,21.0363,21.0577,21.0291,21.0363,389400.0
2009-11-03 11:35:00,29.38,29.38,29.34,29.35,248400.0,21.0363,21.0363,21.0076,21.0148,248400.0
2009-11-03 11:40:00,29.35,29.37,29.3,29.3,293600.0,21.0148,21.0291,20.979,20.979,293600.0
2009-11-03 11:45:00,29.3,29.39,29.29,29.35,256600.0,20.979,21.0434,20.9718,21.0148,256600.0
2009-11-03 11:50:00,29.35,29.4,29.34,29.4,231200.0,21.0148,21.0506,21.0076,21.0506,231200.0
2009-11-03 11:55:00,29.4,29.43,29.36,29.39,225000.0,21.0506,21.0721,21.0219,21.0434,225000.0
2009-11-03 12:00:00,29.38,29.42,29.38,29.4,316800.0,21.0363,21.0649,21.0363,21.0506,316800.0
2009-11-03 12:05:00,29.41,29.42,29.37,29.41,300400.0,21.0577,21.0649,21.0291,21.0577,300400.0
2009-11-03 12:10:00,29.41,29.42,29.33,29.37,338600.0,21.0577,21.0649,21.0005,21.0291,338600.0
2009-11-03 12:15:00,29.37,29.42,29.36,29.37,304000.0,21.0291,21.0649,21.0219,21.0291,304000.0
2009-11-03 12:20:00,29.36,29.41,29.36,29.39,351000.0,21.0219,21.0577,21.0219,21.0434,351000.0
2009-11-03 12:25:00,29.39,29.4,29.33,29.35,480000.0,21.0434,21.0506,21.0005,21.0148,480000.0
2009-11-03 12:30:00,29.35,29.45,29.34,29.45,360000.0,21.0148,21.0864,21.0076,21.0864,360000.0
2009-11-03 12:35:00,29.45,29.51,29.4,29.5,394200.0,21.0864,21.1293,21.0506,21.1222,394200.0
2009-11-03 12:40:00,29.5,29.53,29.45,29.53,361800.0,21.1222,21.1437,21.0864,21.1437,361800.0
2009-11-03 12:45:00,29.53,29.53,29.47,29.51,180600.0,21.1437,21.1437,21.1007,21.1293,180600.0
2009-11-03 12:50:00,29.5,29.55,29.45,29.45,197000.0,21.1222,21.158,21.0864,21.0864,197000.0
2009-11-03 12:55:00,29.45,29.51,29.45,29.47,156800.0,21.0864,21.1293,21.0864,21.1007,156800.0
2009-11-03 13:00:00,29.47,29.49,29.36,29.38,301200.0,21.1007,21.115,21.0219,21.0363,301200.0
2009-11-03 13:05:00,29.38,29.48,29.37,29.38,291800.0,21.0363,21.1079,21.0291,21.0363,291800.0
2009-11-03 13:10:00,29.38,29.41,29.37,29.41,218600.0,21.0363,21.0577,21.0291,21.0577,218600.0
2009-11-03 13:15:00,29.4,29.43,29.4,29.42,214000.0,21.0506,21.0721,21.0506,21.0649,214000.0
2009-11-03 13:20:00,29.43,29.45,29.39,29.42,217600.0,21.0721,21.0864,21.0434,21.0649,217600.0
2009-11-03 13:25:00,29.42,29.47,29.4,29.45,408400.0,21.0649,21.1007,21.0506,21.0864,408400.0
2009-11-03 13:30:00,29.44,29.5,29.43,29.47,175400.0,21.0792,21.1222,21.0721,21.1007,175400.0
2009-11-03 13:35:00,29.46,29.5,29.45,29.49,169600.0,21.0935,21.1222,21.0864,21.115,169600.0
2009-11-03 13:40:00,29.49,29.49,29.45,29.45,215800.0,21.115,21.115,21.0864,21.0864,215800.0
2009-11-03 13:45:00,29.45,29.5,29.43,29.5,284200.0,21.0864,21.1222,21.0721,21.1222,284200.0
2009-11-03 13:50:00,29.5,29.53,29.49,29.5,143200.0,21.1222,21.1437,21.115,21.1222,143200.0
2009-11-03 13:55:00,29.5,29.52,29.48,29.49,188600.0,21.1222,21.1365,21.1079,21.115,188600.0
2009-11-03 14:00:00,29.49,29.51,29.47,29.5,386800.0,21.115,21.1293,21.1007,21.1222,386800.0
2009-11-03 14:05:00,29.5,29.5,29.48,29.49,324200.0,21.1222,21.1222,21.1079,21.115,324200.0
2009-11-03 14:10:00,29.49,29.52,29.49,29.5,286000.0,21.115,21.1365,21.115,21.1222,286000.0
2009-11-03 14:15:00,29.5,29.52,29.49,29.5,187000.0,21.1222,21.1365,21.115,21.1222,187000.0
2009-11-03 14:20:00,29.51,29.52,29.49,29.5,207400.0,21.1293,21.1365,21.115,21.1222,207400.0
2009-11-03 14:25:00,29.5,29.51,29.47,29.49,283000.0,21.1222,21.1293,21.1007,21.115,283000.0
2009-11-03 14:30:00,29.49,29.5,29.48,29.48,227000.0,21.115,21.1222,21.1079,21.1079,227000.0
2009-11-03 14:35:00,29.48,29.48,29.45,29.47,215400.0,21.1079,21.1079,21.0864,21.1007,215400.0
2009-11-03 14:40:00,29.47,29.48,29.46,29.47,191800.0,21.1007,21.1079,21.0935,21.1007,191800.0
2009-11-03 14:45:00,29.47,29.49,29.46,29.48,208000.0,21.1007,21.115,21.0935,21.1079,208000.0
2009-11-03 14:50:00,29.48,29.48,29.45,29.46,279000.0,21.1079,21.1079,21.0864,21.0935,279000.0
2009-11-03 14:55:00,29.46,29.47,29.41,29.45,501200.0,21.0935,21.1007,21.0577,21.0864,501200.0
2009-11-03 15:00:00,29.45,29.45,29.4,29.4,370600.0,21.0864,21.0864,21.0506,21.0506,370600.0
2009-11-03 15:05:00,29.41,29.44,29.39,29.43,467200.0,21.0577,21.0792,21.0434,21.0721,467200.0
2009-11-03 15:10:00,29.43,29.47,29.43,29.45,357000.0,21.0721,21.1007,21.0721,21.0864,357000.0
2009-11-03 15:15:00,29.44,29.48,29.43,29.47,390600.0,21.0792,21.1079,21.0721,21.1007,390600.0
2009-11-03 15:20:00,29.48,29.49,29.45,29.48,288800.0,21.1079,21.115,21.0864,21.1079,288800.0
2009-11-03 15:25:00,29.48,29.55,29.48,29.55,454200.0,21.1079,21.158,21.1079,21.158,454200.0
2009-11-03 15:30:00,29.55,29.62,29.55,29.61,531200.0,21.158,21.2081,21.158,21.2009,531200.0
2009-11-03 15:35:00,29.61,29.66,29.59,29.64,520400.0,21.2009,21.2367,21.1866,21.2224,520400.0
2009-11-03 15:40:00,29.64,29.66,29.58,29.59,568600.0,21.2224,21.2367,21.1795,21.1866,568600.0
2009-11-03 15:45:00,29.59,29.61,29.57,29.59,765600.0,21.1866,21.2009,21.1723,21.1866,765600.0
2009-11-03 15:50:00,29.59,29.6,29.54,29.57,897000.0,21.1866,21.1938,21.1508,21.1723,897000.0
2009-11-03 15:55:00,29.57,29.71,29.57,29.71,2088400.0,21.1723,21.2725,21.1723,21.2725,2088400.0
2009-11-04 09:30:00,30.23,30.6,30.23,30.29,786000.0,21.6449,21.9098,21.6449,21.6878,786000.0
2009-11-04 09:35:00,30.28,30.3,30.2,30.23,629000.0,21.6807,21.695,21.6234,21.6449,629000.0
2009-11-04 09:40:00,30.23,30.4,30.21,30.38,530800.0,21.6449,21.7666,21.6305,21.7523,530800.0
2009-11-04 09:45:00,30.39,30.44,30.32,30.36,227600.0,21.7594,21.7952,21.7093,21.7379,227600.0
2009-11-04 09:50:00,30.36,30.39,30.24,30.25,527200.0,21.7379,21.7594,21.652,21.6592,527200.0
2009-11-04 09:55:00,30.24,30.24,30.17,30.2,260800.0,21.652,21.652,21.6019,21.6234,260800.0
2009-11-04 10:00:00,30.2,30.27,30.14,30.2,528200.0,21.6234,21.6735,21.5804,21.6234,528200.0
2009-11-04 10:05:00,30.2,30.23,30.13,30.14,457000.0,21.6234,21.6449,21.5733,21.5804,457000.0
2009-11-04 10:10:00,30.14,30.19,30.13,30.19,233800.0,21.5804,21.6162,21.5733,21.6162,233800.0
2009-11-04 10:15:00,30.18,30.27,30.16,30.25,326600.0,21.6091,21.6735,21.5947,21.6592,326600.0
2009-11-04 10:20:00,30.25,30.33,30.16,30.19,405200.0,21.6592,21.7165,21.5947,21.6162,405200.0
2009-11-04 10:25:00,30.19,30.21,30.13,30.14,452600.0,21.6162,21.6305,21.5733,21.5804,452600.0
2009-11-04 10:30:00,30.14,30.18,30.05,30.06,465000.0,21.5804,21.6091,21.516,21.5231,465000.0
2009-11-04 10:35:00,30.05,30.06,29.91,29.91,444200.0,21.516,21.5231,21.4157,21.4157,444200.0
2009-11-04 10:40:00,29.92,29.96,29.85,29.95,398200.0,21.4229,21.4515,21.3728,21.4444,398200.0
2009-11-04 10:45:00,29.93,29.93,29.86,29.89,204400.0,21.4301,21.4301,21.3799,21.4014,204400.0
2009-11-04 10:50:00,29.89,29.95,29.88,29.93,231200.0,21.4014,21.4444,21.3943,21.4301,231200.0
2009-11-04 10:55:00,29.94,30.02,29.94,30.0,183200.0,21.4372,21.4945,21.4372,21.4802,183200.0
2009-11-04 11:00:00,30.0,30.03,29.95,30.03,229800.0,21.4802,21.5017,21.4444,21.5017,229800.0
2009-11-04 11:05:00,30.02,30.02,29.89,29.89,145200.0,21.4945,21.4945,21.4014,21.4014,145200.0
2009-11-04 11:10:00,29.88,29.91,29.87,29.91,115200.0,21.3943,21.4157,21.3871,21.4157,115200.0
2009-11-04 11:15:00,29.9,29.91,29.73,29.75,293000.0,21.4086,21.4157,21.2869,21.3012,293000.0
2009-11-04 11:20:00,29.75,29.77,29.73,29.74,106800.0,21.3012,21.3155,21.2869,21.294,106800.0
2009-11-04 11:25:00,29.74,29.75,29.68,29.75,178200.0,21.294,21.3012,21.2511,21.3012,178200.0
2009-11-04 11:30:00,29.74,29.74,29.65,29.68,296400.0,21.294,21.294,21.2296,21.2511,296400.0
2009-11-04 11:35:00,29.68,29.68,29.61,29.63,366400.0,21.2511,21.2511,21.2009,21.2153,366400.0
2009-11-04 11:40:00,29.62,29.64,29.58,29.64,364000.0,21.2081,21.2224,21.1795,21.2224,364000.0
2009-11-04 11:45:00,29.63,29.74,29.63,29.72,144200.0,21.2153,21.294,21.2153,21.2797,144200.0
2009-11-04 11:50:00,29.71,29.77,29.71,29.71,122000.0,21.2725,21.3155,21.2725,21.2725,122000.0
2009-11-04 11:55:00,29.72,29.75,29.67,29.67,171600.0,21.2797,21.3012,21.2439,21.2439,171600.0
2009-11-04 12:00:00,29.67,29.72,29.65,29.7,174800.0,21.2439,21.2797,21.2296,21.2654,174800.0
2009-11-04 12:05:00,29.7,29.74,29.67,29.68,208000.0,21.2654,21.294,21.2439,21.2511,208000.0
2009-11-04 12:10:00,29.68,29.68,29.6,29.63,523800.0,21.2511,21.2511,21.1938,21.2153,523800.0
2009-11-04 12:15:00,29.62,29.71,29.61,29.7,169400.0,21.2081,21.2725,21.2009,21.2654,169400.0
2009-11-04 12:20:00,29.7,29.71,29.64,29.68,367800.0,21.2654,21.2725,21.2224,21.2511,367800.0
2009-11-04 12:25:00,29.69,29.71,29.65,29.67,422400.0,21.2582,21.2725,21.2296,21.2439,422400.0
2009-11-04 12:30:00,29.67,29.67,29.56,29.57,417800.0,21.2439,21.2439,21.1651,21.1723,417800.0
2009-11-04 12:35:00,29.57,29.6,29.53,29.6,178800.0,21.1723,21.1938,21.1437,21.1938,178800.0
2009-11-04 12:40:00,29.6,29.63,29.58,29.62,142400.0,21.1938,21.2153,21.1795,21.2081,142400.0
2009-11-04 12:45:00,29.61,29.63,29.58,29.58,241600.0,21.2009,21.2153,21.1795,21.1795,241600.0
2009-11-04 12:50:00,29.58,29.6,29.54,29.54,114000.0,21.1795,21.1938,21.1508,21.1508,114000.0
2009-11-04 12:55:00,29.54,29.55,29.52,29.54,108800.0,21.1508,21.158,21.1365,21.1508,108800.0
2009-11-04 13:00:00,29.54,29.56,29.52,29.53,136000.0,21.1508,21.1651,21.1365,21.1437,136000.0
2009-11-04 13:05:00,29.53,29.56,29.48,29.49,158400.0,21.1437,21.1651,21.1079,21.115,158400.0
2009-11-04 13:10:00,29.49,29.5,29.47,29.47,68400.0,21.115,21.1222,21.1007,21.1007,68400.0
2009-11-04 13:15:00,29.46,29.48,29.43,29.47,47400.0,21.0935,21.1079,21.0721,21.1007,47400.0
2009-11-04 13:20:00,29.47,29.53,29.47,29.51,87800.0,21.1007,21.1437,21.1007,21.1293,87800.0
2009-11-04 13:25:00,29.51,29.52,29.47,29.5,31800.0,21.1293,21.1365,21.1007,21.1222,31800.0
2009-11-04 13:30:00,29.5,29.56,29.49,29.55,49400.0,21.1222,21.1651,21.115,21.158,49400.0
2009-11-04 13:35:00,29.55,29.56,29.53,29.55,60600.0,21.158,21.1651,21.1437,21.158,60600.0
2009-11-04 13:40:00,29.54,29.56,29.53,29.55,143800.0,21.1508,21.1651,21.1437,21.158,143800.0
2009-11-04 13:45:00,29.56,29.59,29.55,29.58,55200.0,21.1651,21.1866,21.158,21.1795,55200.0
2009-11-04 13:50:00,29.58,29.59,29.58,29.59,72200.0,21.1795,21.1866,21.1795,21.1866,72200.0
2009-11-04 13:55:00,29.59,29.63,29.59,29.63,57000.0,21.1866,21.2153,21.1866,21.2153,57000.0
2009-11-04 14:00:00,29.63,29.68,29.61,29.68,100400.0,21.2153,21.2511,21.2009,21.2511,100400.0
2009-11-04 14:05:00,29.68,29.71,29.66,29.69,86400.0,21.2511,21.2725,21.2367,21.2582,86400.0
2009-11-04 14:10:00,29.69,29.74,29.68,29.71,94000.0,21.2582,21.294,21.2511,21.2725,94000.0
2009-11-04 14:15:00,29.71,29.75,29.46,29.5,138400.0,21.2725,21.3012,21.0935,21.1222,138400.0
2009-11-04 14:20:00,29.49,29.78,29.49,29.73,310400.0,21.115,21.3227,21.115,21.2869,310400.0
2009-11-04 14:25:00,29.72,29.72,29.53,29.61,362200.0,21.2797,21.2797,21.1437,21.2009,362200.0
2009-11-04 14:30:00,29.6,29.79,29.54,29.74,330200.0,21.1938,21.3298,21.1508,21.294,330200.0
2009-11-04 14:35:00,29.75,29.83,29.74,29.82,172200.0,21.3012,21.3585,21.294,21.3513,172200.0
2009-11-04 14:40:00,29.82,29.91,29.74,29.82,253600.0,21.3513,21.4157,21.294,21.3513,253600.0
2009-11-04 14:45:00,29.83,29.85,29.79,29.82,220200.0,21.3585,21.3728,21.3298,21.3513,220200.0
2009-11-04 14:50:00,29.82,29.85,29.79,29.82,197400.0,21.3513,21.3728,21.3298,21.3513,197400.0
2009-11-04 14:55:00,29.82,29.85,29.77,29.84,189200.0,21.3513,21.3728,21.3155,21.3656,189200.0
2009-11-04 15:00:00,29.84,29.87,29.82,29.84,390400.0,21.3656,21.3871,21.3513,21.3656,390400.0
2009-11-04 15:05:00,29.83,29.86,29.79,29.79,107000.0,21.3585,21.3799,21.3298,21.3298,107000.0
2009-11-04 15:10:00,29.79,29.83,29.73,29.81,270000.0,21.3298,21.3585,21.2869,21.3441,270000.0
2009-11-04 15:15:00,29.81,29.87,29.79,29.84,174800.0,21.3441,21.3871,21.3298,21.3656,174800.0
2009-11-04 15:20:00,29.84,29.85,29.8,29.85,132800.0,21.3656,21.3728,21.337,21.3728,132800.0
2009-11-04 15:25:00,29.85,29.9,29.78,29.8,373800.0,21.3728,21.4086,21.3227,21.337,373800.0
2009-11-04 15:30:00,29.8,29.83,29.68,29.7,335800.0,21.337,21.3585,21.2511,21.2654,335800.0
2009-11-04 15:35:00,29.69,29.72,29.61,29.63,405600.0,21.2582,21.2797,21.2009,21.2153,405600.0
2009-11-04 15:40:00,29.63,29.64,29.53,29.55,426000.0,21.2153,21.2224,21.1437,21.158,426000.0
2009-11-04 15:45:00,29.55,29.61,29.5,29.6,479000.0,21.158,21.2009,21.1222,21.1938,479000.0
2009-11-04 15:50:00,29.6,29.63,29.59,29.61,707200.0,21.1938,21.2153,21.1866,21.2009,707200.0
2009-11-04 15:55:00,29.61,29.61,29.55,29.57,905800.0,21.2009,21.2009,21.158,21.1723,905800.0
2009-11-05 09:30:00,29.91,29.96,29.68,29.79,217000.0,21.4157,21.4515,21.2511,21.3298,217000.0
2009-11-05 09:35:00,29.78,29.79,29.63,29.65,162000.0,21.3227,21.3298,21.2153,21.2296,162000.0
2009-11-05 09:40:00,29.65,29.73,29.59,29.71,180400.0,21.2296,21.2869,21.1866,21.2725,180400.0
2009-11-05 09:45:00,29.7,29.96,29.7,29.94,120400.0,21.2654,21.4515,21.2654,21.4372,120400.0
2009-11-05 09:50:00,29.93,30.04,29.93,29.98,125400.0,21.4301,21.5088,21.4301,21.4659,125400.0
2009-11-05 09:55:00,29.99,29.99,29.9,29.92,85600.0,21.473,21.473,21.4086,21.4229,85600.0
2009-11-05 10:00:00,29.92,30.01,29.92,29.95,143200.0,21.4229,21.4873,21.4229,21.4444,143200.0
2009-11-05 10:05:00,29.95,29.96,29.73,29.75,222800.0,21.4444,21.4515,21.2869,21.3012,222800.0
2009-11-05 10:10:00,29.75,29.75,29.68,29.7,197200.0,21.3012,21.3012,21.2511,21.2654,197200.0
2009-11-05 10:15:00,29.7,29.7,29.61,29.63,166800.0,21.2654,21.2654,21.2009,21.2153,166800.0
2009-11-05 10:20:00,29.63,29.8,29.63,29.77,174800.0,21.2153,21.337,21.2153,21.3155,174800.0
2009-11-05 10:25:00,29.77,29.8,29.68,29.68,148200.0,21.3155,21.337,21.2511,21.2511,148200.0
2009-11-05 10:30:00,29.68,29.74,29.67,29.73,215200.0,21.2511,21.294,21.2439,21.2869,215200.0
2009-11-05 10:35:00,29.73,29.91,29.73,29.91,164400.0,21.2869,21.4157,21.2869,21.4157,164400.0
2009-11-05 10:40:00,29.9,29.9,29.83,29.83,173400.0,21.4086,21.4086,21.3585,21.3585,173400.0
2009-11-05 10:45:00,29.83,29.85,29.76,29.76,122400.0,21.3585,21.3728,21.3083,21.3083,122400.0
2009-11-05 10:50:00,29.75,29.83,29.75,29.81,141400.0,21.3012,21.3585,21.3012,21.3441,141400.0
2009-11-05 10:55:00,29.82,29.85,29.79,29.81,197400.0,21.3513,21.3728,21.3298,21.3441,197400.0
2009-11-05 11:00:00,29.83,29.83,29.79,29.8,97600.0,21.3585,21.3585,21.3298,21.337,97600.0
2009-11-05 11:05:00,29.79,29.82,29.79,29.8,80200.0,21.3298,21.3513,21.3298,21.337,80200.0
2009-11-05 11:10:00,29.8,29.84,29.78,29.84,88000.0,21.337,21.3656,21.3227,21.3656,88000.0
2009-11-05 11:15:00,29.84,29.84,29.78,29.79,76200.0,21.3656,21.3656,21.3227,21.3298,76200.0
2009-11-05 11:20:00,29.79,29.79,29.77,29.78,58800.0,21.3298,21.3298,21.3155,21.3227,58800.0
2009-11-05 11:25:00,29.78,29.78,29.75,29.76,88200.0,21.3227,21.3227,21.3012,21.3083,88200.0
2009-11-05 11:30:00,29.75,29.8,29.74,29.79,55200.0,21.3012,21.337,21.294,21.3298,55200.0
2009-11-05 11:35:00,29.79,29.81,29.76,29.76,57800.0,21.3298,21.3441,21.3083,21.3083,57800.0
2009-11-05 11:40:00,29.76,29.77,29.71,29.72,83400.0,21.3083,21.3155,21.2725,21.2797,83400.0
2009-11-05 11:45:00,29.72,29.73,29.7,29.73,95600.0,21.2797,21.2869,21.2654,21.2869,95600.0
2009-11-05 11:50:00,29.73,29.75,29.71,29.73,160000.0,21.2869,21.3012,21.2725,21.2869,160000.0
2009-11-05 11:55:00,29.73,29.73,29.68,29.7,174200.0,21.2869,21.2869,21.2511,21.2654,174200.0
2009-11-05 12:00:00,29.7,29.74,29.68,29.71,126600.0,21.2654,21.294,21.2511,21.2725,126600.0
2009-11-05 12:05:00,29.72,29.73,29.69,29.71,117200.0,21.2797,21.2869,21.2582,21.2725,117200.0
2009-11-05 12:10:00,29.72,29.75,29.72,29.74,74200.0,21.2797,21.3012,21.2797,21.294,74200.0
2009-11-05 12:15:00,29.74,29.8,29.72,29.8,94600.0,21.294,21.337,21.2797,21.337,94600.0
2009-11-05 12:20:00,29.8,29.82,29.8,29.82,38200.0,21.337,21.3513,21.337,21.3513,38200.0
2009-11-05 12:25:00,29.82,29.84,29.78,29.81,70600.0,21.3513,21.3656,21.3227,21.3441,70600.0
2009-11-05 12:30:00,29.81,29.88,29.78,29.86,80000.0,21.3441,21.3943,21.3227,21.3799,80000.0
2009-11-05 12:35:00,29.86,29.89,29.86,29.86,70200.0,21.3799,21.4014,21.3799,21.3799,70200.0
2009-11-05 12:40:00,29.86,29.9,29.83,29.9,104800.0,21.3799,21.4086,21.3585,21.4086,104800.0
2009-11-05 12:45:00,29.9,29.92,29.88,29.9,36600.0,21.4086,21.4229,21.3943,21.4086,36600.0
2009-11-05 12:50:00,29.89,29.9,29.86,29.88,81600.0,21.4014,21.4086,21.3799,21.3943,81600.0
2009-11-05 12:55:00,29.87,29.96,29.87,29.93,72200.0,21.3871,21.4515,21.3871,21.4301,72200.0
2009-11-05 13:00:00,29.93,29.95,29.9,29.9,54600.0,21.4301,21.4444,21.4086,21.4086,54600.0
2009-11-05 13:05:00,29.9,29.93,29.89,29.92,92800.0,21.4086,21.4301,21.4014,21.4229,92800.0
2009-11-05 13:10:00,29.93,30.0,29.92,29.99,89800.0,21.4301,21.4802,21.4229,21.473,89800.0
2009-11-05 13:15:00,29.99,30.0,29.97,30.0,96200.0,21.473,21.4802,21.4587,21.4802,96200.0
2009-11-05 13:20:00,30.0,30.04,29.98,30.03,120800.0,21.4802,21.5088,21.4659,21.5017,120800.0
2009-11-05 13:25:00,30.02,30.02,30.0,30.0,60400.0,21.4945,21.4945,21.4802,21.4802,60400.0
2009-11-05 13:30:00,30.0,30.03,30.0,30.0,53000.0,21.4802,21.5017,21.4802,21.4802,53000.0
2009-11-05 13:35:00,30.0,30.06,29.99,30.05,133600.0,21.4802,21.5231,21.473,21.516,133600.0
2009-11-05 13:40:00,30.04,30.12,30.04,30.12,117200.0,21.5088,21.5661,21.5088,21.5661,117200.0
2009-11-05 13:45:00,30.12,30.17,30.11,30.15,167400.0,21.5661,21.6019,21.5589,21.5876,167400.0
2009-11-05 13:50:00,30.15,30.15,30.07,30.11,134000.0,21.5876,21.5876,21.5303,21.5589,134000.0
2009-11-05 13:55:00,30.1,30.11,30.05,30.05,69800.0,21.5518,21.5589,21.516,21.516,69800.0
2009-11-05 14:00:00,30.06,30.09,30.04,30.07,102000.0,21.5231,21.5446,21.5088,21.5303,102000.0
2009-11-05 14:05:00,30.07,30.09,30.0,30.04,136400.0,21.5303,21.5446,21.4802,21.5088,136400.0
2009-11-05 14:10:00,30.04,30.1,30.03,30.08,67200.0,21.5088,21.5518,21.5017,21.5375,67200.0
2009-11-05 14:15:00,30.08,30.09,30.03,30.05,82000.0,21.5375,21.5446,21.5017,21.516,82000.0
2009-11-05 14:20:00,30.05,30.08,30.03,30.03,108800.0,21.516,21.5375,21.5017,21.5017,108800.0
2009-11-05 14:25:00,30.04,30.1,30.04,30.04,89400.0,21.5088,21.5518,21.5088,21.5088,89400.0
2009-11-05 14:30:00,30.04,30.08,30.04,30.06,85400.0,21.5088,21.5375,21.5088,21.5231,85400.0
2009-11-05 14:35:00,30.06,30.1,30.04,30.06,89200.0,21.5231,21.5518,21.5088,21.5231,89200.0
2009-11-05 14:40:00,30.07,30.1,30.06,30.09,127000.0,21.5303,21.5518,21.5231,21.5446,127000.0
2009-11-05 14:45:00,30.1,30.18,30.09,30.17,183200.0,21.5518,21.6091,21.5446,21.6019,183200.0
2009-11-05 14:50:00,30.17,30.22,30.16,30.2,195800.0,21.6019,21.6377,21.5947,21.6234,195800.0
2009-11-05 14:55:00,30.21,30.21,30.17,30.17,101000.0,21.6305,21.6305,21.6019,21.6019,101000.0
2009-11-05 15:00:00,30.18,30.18,30.13,30.13,164200.0,21.6091,21.6091,21.5733,21.5733,164200.0
2009-11-05 15:05:00,30.13,30.18,30.13,30.17,197400.0,21.5733,21.6091,21.5733,21.6019,197400.0
2009-11-05 15:10:00,30.17,30.25,30.17,30.23,319000.0,21.6019,21.6592,21.6019,21.6449,319000.0
2009-11-05 15:15:00,30.23,30.23,30.18,30.23,182200.0,21.6449,21.6449,21.6091,21.6449,182200.0
2009-11-05 15:20:00,30.22,30.25,30.2,30.23,198000.0,21.6377,21.6592,21.6234,21.6449,198000.0
2009-11-05 15:25:00,30.23,30.25,30.2,30.22,254800.0,21.6449,21.6592,21.6234,21.6377,254800.0
2009-11-05 15:30:00,30.22,30.28,30.2,30.28,322400.0,21.6377,21.6807,21.6234,21.6807,322400.0
2009-11-05 15:35:00,30.28,30.29,30.25,30.27,275600.0,21.6807,21.6878,21.6592,21.6735,275600.0
2009-11-05 15:40:00,30.27,30.31,30.27,30.28,294000.0,21.6735,21.7021,21.6735,21.6807,294000.0
2009-11-05 15:45:00,30.28,30.33,30.25,30.33,391800.0,21.6807,21.7165,21.6592,21.7165,391800.0
2009-11-05 15:50:00,30.32,30.36,30.28,30.28,651000.0,21.7093,21.7379,21.6807,21.6807,651000.0
2009-11-05 15:55:00,30.29,30.36,30.28,30.35,743400.0,21.6878,21.7379,21.6807,21.7308,743400.0
2009-11-06 09:30:00,30.26,30.46,30.22,30.4,311200.0,21.6663,21.8095,21.6377,21.7666,311200.0
2009-11-06 09:35:00,30.4,30.64,30.39,30.63,440000.0,21.7666,21.9384,21.7594,21.9313,440000.0
2009-11-06 09:40:00,30.63,30.71,30.54,30.69,436400.0,21.9313,21.9885,21.8668,21.9742,436400.0
2009-11-06 09:45:00,30.71,30.75,30.68,30.68,391200.0,21.9885,22.0172,21.9671,21.9671,391200.0
2009-11-06 09:50:00,30.68,30.74,30.6,30.66,303000.0,21.9671,22.01,21.9098,21.9527,303000.0
2009-11-06 09:55:00,30.65,30.74,30.63,30.72,218200.0,21.9456,22.01,21.9313,21.9957,218200.0
2009-11-06 10:00:00,30.73,30.78,30.71,30.72,257800.0,22.0029,22.0387,21.9885,21.9957,257800.0
2009-11-06 10:05:00,30.72,30.77,30.69,30.76,241600.0,21.9957,22.0315,21.9742,22.0243,241600.0
2009-11-06 10:10:00,30.76,30.78,30.65,30.66,290800.0,22.0243,22.0387,21.9456,21.9527,290800.0
2009-11-06 10:15:00,30.66,30.72,30.63,30.69,137000.0,21.9527,21.9957,21.9313,21.9742,137000.0
2009-11-06 10:20:00,30.68,30.69,30.63,30.66,138400.0,21.9671,21.9742,21.9313,21.9527,138400.0
2009-11-06 10:25:00,30.66,30.68,30.55,30.55,200000.0,21.9527,21.9671,21.874,21.874,200000.0
2009-11-06 10:30:00,30.55,30.55,30.42,30.5,337400.0,21.874,21.874,21.7809,21.8382,337400.0
2009-11-06 10:35:00,30.49,30.52,30.44,30.51,260800.0,21.831,21.8525,21.7952,21.8453,260800.0
2009-11-06 10:40:00,30.52,30.55,30.45,30.46,190200.0,21.8525,21.874,21.8024,21.8095,190200.0
2009-11-06 10:45:00,30.46,30.54,30.44,30.48,188000.0,21.8095,21.8668,21.7952,21.8239,188000.0
2009-11-06 10:50:00,30.48,30.62,30.48,30.61,103000.0,21.8239,21.9241,21.8239,21.9169,103000.0
2009-11-06 10:55:00,30.61,30.65,30.57,30.63,207600.0,21.9169,21.9456,21.8883,21.9313,207600.0
2009-11-06 11:00:00,30.63,30.66,30.61,30.65,118800.0,21.9313,21.9527,21.9169,21.9456,118800.0
2009-11-06 11:05:00,30.65,30.7,30.61,30.65,137000.0,21.9456,21.9814,21.9169,21.9456,137000.0
2009-11-06 11:10:00,30.65,30.65,30.56,30.59,106200.0,21.9456,21.9456,21.8811,21.9026,106200.0
2009-11-06 11:15:00,30.59,30.65,30.58,30.65,89000.0,21.9026,21.9456,21.8955,21.9456,89000.0
2009-11-06 11:20:00,30.65,30.68,30.61,30.66,152600.0,21.9456,21.9671,21.9169,21.9527,152600.0
2009-11-06 11:25:00,30.65,30.78,30.65,30.77,148800.0,21.9456,22.0387,21.9456,22.0315,148800.0
2009-11-06 11:30:00,30.77,30.83,30.75,30.8,194800.0,22.0315,22.0745,22.0172,22.053,194800.0
2009-11-06 11:35:00,30.79,30.81,30.75,30.81,123200.0,22.0458,22.0601,22.0172,22.0601,123200.0
2009-11-06 11:40:00,30.81,30.84,30.79,30.83,88600.0,22.0601,22.0816,22.0458,22.0745,88600.0
2009-11-06 11:45:00,30.82,30.9,30.81,30.9,139600.0,22.0673,22.1246,22.0601,22.1246,139600.0
2009-11-06 11:50:00,30.9,30.96,30.88,30.95,128200.0,22.1246,22.1675,22.1103,22.1604,128200.0
2009-11-06 11:55:00,30.95,30.98,30.93,30.96,108000.0,22.1604,22.1819,22.1461,22.1675,108000.0
2009-11-06 12:00:00,30.97,31.05,30.96,31.02,197800.0,22.1747,22.232,22.1675,22.2105,197800.0
2009-11-06 12:05:00,31.01,31.02,30.99,31.0,83800.0,22.2033,22.2105,22.189,22.1962,83800.0
2009-11-06 12:10:00,31.0,31.05,31.0,31.04,100400.0,22.1962,22.232,22.1962,22.2248,100400.0
2009-11-06 12:15:00,31.06,31.11,31.05,31.09,133200.0,22.2391,22.2749,22.232,22.2606,133200.0
2009-11-06 12:20:00,31.09,31.09,31.05,31.05,92200.0,22.2606,22.2606,22.232,22.232,92200.0
2009-11-06 12:25:00,31.05,31.08,31.03,31.04,80800.0,22.232,22.2535,22.2177,22.2248,80800.0
2009-11-06 12:30:00,31.05,31.08,31.04,31.06,69600.0,22.232,22.2535,22.2248,22.2391,69600.0
2009-11-06 12:35:00,31.07,31.14,31.06,31.14,209000.0,22.2463,22.2964,22.2391,22.2964,209000.0
2009-11-06 12:40:00,31.14,31.21,31.13,31.2,239800.0,22.2964,22.3465,22.2893,22.3394,239800.0
2009-11-06 12:45:00,31.2,31.21,31.17,31.18,147000.0,22.3394,22.3465,22.3179,22.3251,147000.0
2009-11-06 12:50:00,31.19,31.25,31.18,31.21,224400.0,22.3322,22.3752,22.3251,22.3465,224400.0
2009-11-06 12:55:00,31.21,31.23,31.19,31.23,142200.0,22.3465,22.3609,22.3322,22.3609,142200.0
2009-11-06 13:00:00,31.23,31.25,31.18,31.24,350600.0,22.3609,22.3752,22.3251,22.368,350600.0
2009-11-06 13:05:00,31.24,31.29,31.24,31.26,274400.0,22.368,22.4038,22.368,22.3823,274400.0
2009-11-06 13:10:00,31.25,31.27,31.18,31.27,157400.0,22.3752,22.3895,22.3251,22.3895,157400.0
2009-11-06 13:15:00,31.27,31.39,31.27,31.39,180800.0,22.3895,22.4754,22.3895,22.4754,180800.0
2009-11-06 13:20:00,31.38,31.39,31.36,31.39,203600.0,22.4683,22.4754,22.454,22.4754,203600.0
2009-11-06 13:25:00,31.38,31.43,31.36,31.43,151000.0,22.4683,22.5041,22.454,22.5041,151000.0
2009-11-06 13:30:00,31.42,31.47,31.4,31.46,228800.0,22.4969,22.5327,22.4826,22.5256,228800.0
2009-11-06 13:35:00,31.46,31.49,31.44,31.49,237200.0,22.5256,22.547,22.5112,22.547,237200.0
2009-11-06 13:40:00,31.49,31.54,31.48,31.51,326800.0,22.547,22.5828,22.5399,22.5614,326800.0
2009-11-06 13:45:00,31.52,31.56,31.5,31.55,288000.0,22.5685,22.5972,22.5542,22.59,288000.0
2009-11-06 13:50:00,31.56,31.57,31.53,31.55,207600.0,22.5972,22.6043,22.5757,22.59,207600.0
2009-11-06 13:55:00,31.56,31.56,31.4,31.41,250000.0,22.5972,22.5972,22.4826,22.4898,250000.0
2009-11-06 14:00:00,31.41,31.41,31.23,31.24,274800.0,22.4898,22.4898,22.3609,22.368,274800.0
2009-11-06 14:05:00,31.24,31.27,31.13,31.15,418400.0,22.368,22.3895,22.2893,22.3036,418400.0
2009-11-06 14:10:00,31.15,31.21,31.14,31.15,146800.0,22.3036,22.3465,22.2964,22.3036,146800.0
2009-11-06 14:15:00,31.16,31.18,31.09,31.11,167000.0,22.3107,22.3251,22.2606,22.2749,167000.0
2009-11-06 14:20:00,31.11,31.17,31.1,31.13,98400.0,22.2749,22.3179,22.2678,22.2893,98400.0
2009-11-06 14:25:00,31.14,31.17,31.11,31.17,84200.0,22.2964,22.3179,22.2749,22.3179,84200.0
2009-11-06 14:30:00,31.16,31.2,31.13,31.13,102600.0,22.3107,22.3394,22.2893,22.2893,102600.0
2009-11-06 14:35:00,31.13,31.18,31.12,31.17,73800.0,22.2893,22.3251,22.2821,22.3179,73800.0
2009-11-06 14:40:00,31.17,31.18,31.11,31.14,114600.0,22.3179,22.3251,22.2749,22.2964,114600.0
2009-11-06 14:45:00,31.14,31.15,31.08,31.09,161400.0,22.2964,22.3036,22.2535,22.2606,161400.0
2009-11-06 14:50:00,31.09,31.1,31.05,31.05,133400.0,22.2606,22.2678,22.232,22.232,133400.0
2009-11-06 14:55:00,31.06,31.07,31.01,31.01,103600.0,22.2391,22.2463,22.2033,22.2033,103600.0
2009-11-06 15:00:00,31.01,31.04,30.91,31.04,356000.0,22.2033,22.2248,22.1317,22.2248,356000.0
2009-11-06 15:05:00,31.04,31.08,31.02,31.06,245800.0,22.2248,22.2535,22.2105,22.2391,245800.0
2009-11-06 15:10:00,31.06,31.08,31.0,31.0,119800.0,22.2391,22.2535,22.1962,22.1962,119800.0
2009-11-06 15:15:00,31.0,31.03,30.98,31.03,137600.0,22.1962,22.2177,22.1819,22.2177,137600.0
2009-11-06 15:20:00,31.03,31.07,31.03,31.06,165200.0,22.2177,22.2463,22.2177,22.2391,165200.0
2009-11-06 15:25:00,31.06,31.11,31.05,31.11,167200.0,22.2391,22.2749,22.232,22.2749,167200.0
2009-11-06 15:30:00,31.11,31.15,31.08,31.13,301400.0,22.2749,22.3036,22.2535,22.2893,301400.0
2009-11-06 15:35:00,31.13,31.23,31.13,31.15,498000.0,22.2893,22.3609,22.2893,22.3036,498000.0
2009-11-06 15:40:00,31.14,31.22,31.13,31.21,480000.0,22.2964,22.3537,22.2893,22.3465,480000.0
2009-11-06 15:45:00,31.21,31.26,31.21,31.25,533200.0,22.3465,22.3823,22.3465,22.3752,533200.0
2009-11-06 15:50:00,31.25,31.25,31.13,31.15,485600.0,22.3752,22.3752,22.2893,22.3036,485600.0
2009-11-06 15:55:00,31.14,31.16,31.11,31.15,808200.0,22.2964,22.3107,22.2749,22.3036,808200.0
2009-11-09 09:30:00,31.08,31.3,30.86,31.2,463600.0,22.2535,22.411,22.0959,22.3394,463600.0
2009-11-09 09:35:00,31.2,31.57,31.19,31.54,372400.0,22.3394,22.6043,22.3322,22.5828,372400.0
2009-11-09 09:40:00,31.56,31.56,31.43,31.49,157000.0,22.5972,22.5972,22.5041,22.547,157000.0
2009-11-09 09:45:00,31.49,31.5,31.36,31.43,250800.0,22.547,22.5542,22.454,22.5041,250800.0
2009-11-09 09:50:00,31.43,31.44,31.32,31.42,152000.0,22.5041,22.5112,22.4253,22.4969,152000.0
2009-11-09 09:55:00,31.42,31.43,31.39,31.43,118400.0,22.4969,22.5041,22.4754,22.5041,118400.0
2009-11-09 10:00:00,31.42,31.6,31.42,31.49,453600.0,22.4969,22.6258,22.4969,22.547,453600.0
2009-11-09 10:05:00,31.49,31.54,31.41,31.47,192400.0,22.547,22.5828,22.4898,22.5327,192400.0
2009-11-09 10:10:00,31.47,31.53,31.46,31.49,127000.0,22.5327,22.5757,22.5256,22.547,127000.0
2009-11-09 10:15:00,31.49,31.5,31.46,31.47,107400.0,22.547,22.5542,22.5256,22.5327,107400.0
2009-11-09 10:20:00,31.47,31.55,31.42,31.43,141400.0,22.5327,22.59,22.4969,22.5041,141400.0
2009-11-09 10:25:00,31.43,31.43,31.33,31.38,232200.0,22.5041,22.5041,22.4325,22.4683,232200.0
2009-11-09 10:30:00,31.36,31.41,31.33,31.39,200800.0,22.454,22.4898,22.4325,22.4754,200800.0
2009-11-09 10:35:00,31.4,31.42,31.38,31.38,92600.0,22.4826,22.4969,22.4683,22.4683,92600.0
2009-11-09 10:40:00,31.39,31.39,31.3,31.3,107000.0,22.4754,22.4754,22.411,22.411,107000.0
2009-11-09 10:45:00,31.31,31.31,31.25,31.25,107000.0,22.4181,22.4181,22.3752,22.3752,107000.0
2009-11-09 10:50:00,31.25,31.32,31.22,31.32,114800.0,22.3752,22.4253,22.3537,22.4253,114800.0
2009-11-09 10:55:00,31.32,31.33,31.29,31.32,60000.0,22.4253,22.4325,22.4038,22.4253,60000.0
2009-11-09 11:00:00,31.33,31.37,31.31,31.34,104800.0,22.4325,22.4611,22.4181,22.4396,104800.0
2009-11-09 11:05:00,31.33,31.43,31.33,31.42,90400.0,22.4325,22.5041,22.4325,22.4969,90400.0
2009-11-09 11:10:00,31.43,31.5,31.4,31.45,141400.0,22.5041,22.5542,22.4826,22.5184,141400.0
2009-11-09 11:15:00,31.45,31.51,31.45,31.48,121400.0,22.5184,22.5614,22.5184,22.5399,121400.0
2009-11-09 11:20:00,31.47,31.5,31.46,31.49,108400.0,22.5327,22.5542,22.5256,22.547,108400.0
2009-11-09 11:25:00,31.48,31.54,31.47,31.52,274200.0,22.5399,22.5828,22.5327,22.5685,274200.0
2009-11-09 11:30:00,31.51,31.51,31.45,31.45,102600.0,22.5614,22.5614,22.5184,22.5184,102600.0
2009-11-09 11:35:00,31.46,31.46,31.39,31.39,78000.0,22.5256,22.5256,22.4754,22.4754,78000.0
2009-11-09 11:40:00,31.39,31.4,31.35,31.35,88000.0,22.4754,22.4826,22.4468,22.4468,88000.0
2009-11-09 11:45:00,31.35,31.46,31.35,31.43,165200.0,22.4468,22.5256,22.4468,22.5041,165200.0
2009-11-09 11:50:00,31.43,31.45,31.36,31.38,88800.0,22.5041,22.5184,22.454,22.4683,88800.0
2009-11-09 11:55:00,31.38,31.42,31.35,31.35,114600.0,22.4683,22.4969,22.4468,22.4468,114600.0
2009-11-09 12:00:00,31.35,31.35,31.31,31.34,71800.0,22.4468,22.4468,22.4181,22.4396,71800.0
2009-11-09 12:05:00,31.34,31.41,31.34,31.34,68000.0,22.4396,22.4898,22.4396,22.4396,68000.0
2009-11-09 12:10:00,31.34,31.36,31.31,31.31,44000.0,22.4396,22.454,22.4181,22.4181,44000.0
2009-11-09 12:15:00,31.31,31.35,31.3,31.34,69600.0,22.4181,22.4468,22.411,22.4396,69600.0
2009-11-09 12:20:00,31.34,31.38,31.33,31.37,76400.0,22.4396,22.4683,22.4325,22.4611,76400.0
2009-11-09 12:25:00,31.36,31.38,31.31,31.31,68800.0,22.454,22.4683,22.4181,22.4181,68800.0
2009-11-09 12:30:00,31.31,31.33,31.29,31.32,78800.0,22.4181,22.4325,22.4038,22.4253,78800.0
2009-11-09 12:35:00,31.33,31.36,31.32,31.34,46400.0,22.4325,22.454,22.4253,22.4396,46400.0
2009-11-09 12:40:00,31.34,31.35,31.31,31.34,75800.0,22.4396,22.4468,22.4181,22.4396,75800.0
2009-11-09 12:45:00,31.34,31.36,31.32,31.32,56600.0,22.4396,22.454,22.4253,22.4253,56600.0
2009-11-09 12:50:00,31.32,31.36,31.32,31.36,58200.0,22.4253,22.454,22.4253,22.454,58200.0
2009-11-09 12:55:00,31.36,31.36,31.33,31.34,61200.0,22.454,22.454,22.4325,22.4396,61200.0
2009-11-09 13:00:00,31.34,31.36,31.31,31.31,65000.0,22.4396,22.454,22.4181,22.4181,65000.0
2009-11-09 13:05:00,31.31,31.33,31.31,31.32,56800.0,22.4181,22.4325,22.4181,22.4253,56800.0
2009-11-09 13:10:00,31.32,31.33,31.31,31.33,38600.0,22.4253,22.4325,22.4181,22.4325,38600.0
2009-11-09 13:15:00,31.33,31.33,31.27,31.3,112000.0,22.4325,22.4325,22.3895,22.411,112000.0
2009-11-09 13:20:00,31.3,31.31,31.29,31.29,38200.0,22.411,22.4181,22.4038,22.4038,38200.0
2009-11-09 13:25:00,31.29,31.33,31.28,31.31,81800.0,22.4038,22.4325,22.3967,22.4181,81800.0
2009-11-09 13:30:00,31.32,31.33,31.29,31.31,71200.0,22.4253,22.4325,22.4038,22.4181,71200.0
2009-11-09 13:35:00,31.3,31.35,31.28,31.34,77200.0,22.411,22.4468,22.3967,22.4396,77200.0
2009-11-09 13:40:00,31.34,31.36,31.33,31.34,76400.0,22.4396,22.454,22.4325,22.4396,76400.0
2009-11-09 13:45:00,31.34,31.41,31.34,31.37,101000.0,22.4396,22.4898,22.4396,22.4611,101000.0
2009-11-09 13:50:00,31.38,31.39,31.35,31.39,71600.0,22.4683,22.4754,22.4468,22.4754,71600.0
2009-11-09 13:55:00,31.39,31.45,31.38,31.43,92800.0,22.4754,22.5184,22.4683,22.5041,92800.0
2009-11-09 14:00:00,31.43,31.45,31.42,31.43,53200.0,22.5041,22.5184,22.4969,22.5041,53200.0
2009-11-09 14:05:00,31.42,31.44,31.4,31.41,73400.0,22.4969,22.5112,22.4826,22.4898,73400.0
2009-11-09 14:10:00,31.4,31.42,31.4,31.42,73400.0,22.4826,22.4969,22.4826,22.4969,73400.0
2009-11-09 14:15:00,31.41,31.47,31.41,31.45,99200.0,22.4898,22.5327,22.4898,22.5184,99200.0
2009-11-09 14:20:00,31.45,31.46,31.42,31.44,134400.0,22.5184,22.5256,22.4969,22.5112,134400.0
2009-11-09 14:25:00,31.44,31.46,31.43,31.45,127200.0,22.5112,22.5256,22.5041,22.5184,127200.0
2009-11-09 14:30:00,31.45,31.48,31.44,31.47,113600.0,22.5184,22.5399,22.5112,22.5327,113600.0
2009-11-09 14:35:00,31.48,31.48,31.45,31.45,147800.0,22.5399,22.5399,22.5184,22.5184,147800.0
2009-11-09 14:40:00,31.45,31.46,31.43,31.45,106600.0,22.5184,22.5256,22.5041,22.5184,106600.0
2009-11-09 14:45:00,31.46,31.5,31.45,31.5,158400.0,22.5256,22.5542,22.5184,22.5542,158400.0
2009-11-09 14:50:00,31.5,31.5,31.45,31.46,125400.0,22.5542,22.5542,22.5184,22.5256,125400.0
2009-11-09 14:55:00,31.46,31.47,31.45,31.47,132000.0,22.5256,22.5327,22.5184,22.5327,132000.0
2009-11-09 15:00:00,31.47,31.49,31.46,31.48,171600.0,22.5327,22.547,22.5256,22.5399,171600.0
2009-11-09 15:05:00,31.47,31.48,31.44,31.48,95800.0,22.5327,22.5399,22.5112,22.5399,95800.0
2009-11-09 15:10:00,31.48,31.5,31.48,31.5,113000.0,22.5399,22.5542,22.5399,22.5542,113000.0
2009-11-09 15:15:00,31.51,31.53,31.49,31.51,60400.0,22.5614,22.5757,22.547,22.5614,60400.0
2009-11-09 15:20:00,31.52,31.52,31.48,31.49,141800.0,22.5685,22.5685,22.5399,22.547,141800.0
2009-11-09 15:25:00,31.49,31.49,31.44,31.44,134600.0,22.547,22.547,22.5112,22.5112,134600.0
2009-11-09 15:30:00,31.44,31.46,31.44,31.45,136600.0,22.5112,22.5256,22.5112,22.5184,136600.0
2009-11-09 15:35:00,31.44,31.45,30.65,30.86,4147800.0,22.5112,22.5184,21.9456,22.0959,4147800.0
2009-11-09 15:40:00,30.86,31.07,30.81,31.03,1293200.0,22.0959,22.2463,22.0601,22.2177,1293200.0
2009-11-09 15:45:00,31.02,31.09,30.93,31.0,1181000.0,22.2105,22.2606,22.1461,22.1962,1181000.0
2009-11-09 15:50:00,31.0,31.18,30.99,31.17,1189000.0,22.1962,22.3251,22.189,22.3179,1189000.0
2009-11-09 15:55:00,31.18,31.2,31.14,31.2,922800.0,22.3251,22.3394,22.2964,22.3394,922800.0
2009-11-10 09:30:00,30.94,31.07,30.86,30.97,346400.0,22.1532,22.2463,22.0959,22.1747,346400.0
2009-11-10 09:35:00,30.98,31.08,30.95,30.98,158200.0,22.1819,22.2535,22.1604,22.1819,158200.0
2009-11-10 09:40:00,30.97,31.14,30.97,31.11,81400.0,22.1747,22.2964,22.1747,22.2749,81400.0
2009-11-10 09:45:00,31.11,31.14,31.04,31.08,103800.0,22.2749,22.2964,22.2248,22.2535,103800.0
2009-11-10 09:50:00,31.07,31.14,31.04,31.07,121200.0,22.2463,22.2964,22.2248,22.2463,121200.0
2009-11-10 09:55:00,31.05,31.07,31.0,31.03,82000.0,22.232,22.2463,22.1962,22.2177,82000.0
2009-11-10 10:00:00,31.03,31.03,30.95,30.95,133800.0,22.2177,22.2177,22.1604,22.1604,133800.0
2009-11-10 10:05:00,30.95,31.0,30.91,31.0,134200.0,22.1604,22.1962,22.1317,22.1962,134200.0
2009-11-10 10:10:00,31.0,31.13,31.0,31.06,132200.0,22.1962,22.2893,22.1962,22.2391,132200.0
2009-11-10 10:15:00,31.07,31.13,31.06,31.11,89200.0,22.2463,22.2893,22.2391,22.2749,89200.0
2009-11-10 10:20:00,31.11,31.17,31.09,31.11,76800.0,22.2749,22.3179,22.2606,22.2749,76800.0
2009-11-10 10:25:00,31.11,31.21,31.11,31.2,176600.0,22.2749,22.3465,22.2749,22.3394,176600.0
2009-11-10 10:30:00,31.2,31.24,31.2,31.24,87600.0,22.3394,22.368,22.3394,22.368,87600.0
2009-11-10 10:35:00,31.24,31.24,31.19,31.2,135200.0,22.368,22.368,22.3322,22.3394,135200.0
2009-11-10 10:40:00,31.2,31.22,31.11,31.11,103600.0,22.3394,22.3537,22.2749,22.2749,103600.0
2009-11-10 10:45:00,31.11,31.11,30.99,30.99,150400.0,22.2749,22.2749,22.189,22.189,150400.0
2009-11-10 10:50:00,30.99,31.0,30.93,30.93,152800.0,22.189,22.1962,22.1461,22.1461,152800.0
2009-11-10 10:55:00,30.93,30.98,30.93,30.96,126200.0,22.1461,22.1819,22.1461,22.1675,126200.0
2009-11-10 11:00:00,30.96,31.01,30.96,31.01,56000.0,22.1675,22.2033,22.1675,22.2033,56000.0
2009-11-10 11:05:00,31.01,31.01,30.85,30.86,206000.0,22.2033,22.2033,22.0888,22.0959,206000.0
2009-11-10 11:10:00,30.86,30.89,30.77,30.77,245400.0,22.0959,22.1174,22.0315,22.0315,245400.0
2009-11-10 11:15:00,30.79,30.83,30.7,30.72,313000.0,22.0458,22.0745,21.9814,21.9957,313000.0
2009-11-10 11:20:00,30.71,30.86,30.71,30.86,143800.0,21.9885,22.0959,21.9885,22.0959,143800.0
2009-11-10 11:25:00,30.86,30.96,30.86,30.95,149800.0,22.0959,22.1675,22.0959,22.1604,149800.0
2009-11-10 11:30:00,30.95,30.95,30.88,30.88,75200.0,22.1604,22.1604,22.1103,22.1103,75200.0
2009-11-10 11:35:00,30.89,30.99,30.88,30.97,110200.0,22.1174,22.189,22.1103,22.1747,110200.0
2009-11-10 11:40:00,30.97,30.97,30.9,30.91,60800.0,22.1747,22.1747,22.1246,22.1317,60800.0
2009-11-10 11:45:00,30.91,30.95,30.9,30.93,60400.0,22.1317,22.1604,22.1246,22.1461,60400.0
2009-11-10 11:50:00,30.93,30.93,30.88,30.9,75800.0,22.1461,22.1461,22.1103,22.1246,75800.0
2009-11-10 11:55:00,30.9,30.9,30.84,30.84,131400.0,22.1246,22.1246,22.0816,22.0816,131400.0
2009-11-10 12:00:00,30.84,30.9,30.84,30.9,114400.0,22.0816,22.1246,22.0816,22.1246,114400.0
2009-11-10 12:05:00,30.9,30.93,30.9,30.92,94200.0,22.1246,22.1461,22.1246,22.1389,94200.0
2009-11-10 12:10:00,30.92,30.93,30.9,30.9,69000.0,22.1389,22.1461,22.1246,22.1246,69000.0
2009-11-10 12:15:00,30.9,30.92,30.88,30.88,132400.0,22.1246,22.1389,22.1103,22.1103,132400.0
2009-11-10 12:20:00,30.88,30.91,30.85,30.89,112000.0,22.1103,22.1317,22.0888,22.1174,112000.0
2009-11-10 12:25:00,30.9,30.92,30.86,30.87,116800.0,22.1246,22.1389,22.0959,22.1031,116800.0
2009-11-10 12:30:00,30.87,30.92,30.86,30.89,95000.0,22.1031,22.1389,22.0959,22.1174,95000.0
2009-11-10 12:35:00,30.89,30.93,30.88,30.89,71400.0,22.1174,22.1461,22.1103,22.1174,71400.0
2009-11-10 12:40:00,30.89,30.92,30.89,30.9,58800.0,22.1174,22.1389,22.1174,22.1246,58800.0
2009-11-10 12:45:00,30.9,30.92,30.88,30.89,47200.0,22.1246,22.1389,22.1103,22.1174,47200.0
2009-11-10 12:50:00,30.88,30.91,30.86,30.88,45800.0,22.1103,22.1317,22.0959,22.1103,45800.0
2009-11-10 12:55:00,30.88,30.94,30.88,30.91,79400.0,22.1103,22.1532,22.1103,22.1317,79400.0
2009-11-10 13:00:00,30.9,30.91,30.85,30.87,72000.0,22.1246,22.1317,22.0888,22.1031,72000.0
2009-11-10 13:05:00,30.86,30.86,30.8,30.82,95800.0,22.0959,22.0959,22.053,22.0673,95800.0
2009-11-10 13:10:00,30.82,30.83,30.78,30.79,47200.0,22.0673,22.0745,22.0387,22.0458,47200.0
2009-11-10 13:15:00,30.79,30.85,30.77,30.84,81400.0,22.0458,22.0888,22.0315,22.0816,81400.0
2009-11-10 13:20:00,30.83,30.83,30.8,30.83,39200.0,22.0745,22.0745,22.053,22.0745,39200.0
2009-11-10 13:25:00,30.82,30.83,30.8,30.8,47600.0,22.0673,22.0745,22.053,22.053,47600.0
2009-11-10 13:30:00,30.8,30.85,30.8,30.85,38800.0,22.053,22.0888,22.053,22.0888,38800.0
2009-11-10 13:35:00,30.85,30.9,30.85,30.86,43600.0,22.0888,22.1246,22.0888,22.0959,43600.0
2009-11-10 13:40:00,30.86,30.86,30.83,30.86,32400.0,22.0959,22.0959,22.0745,22.0959,32400.0
2009-11-10 13:45:00,30.86,30.86,30.82,30.84,44400.0,22.0959,22.0959,22.0673,22.0816,44400.0
2009-11-10 13:50:00,30.83,30.89,30.83,30.88,35200.0,22.0745,22.1174,22.0745,22.1103,35200.0
2009-11-10 13:55:00,30.88,30.89,30.84,30.88,65200.0,22.1103,22.1174,22.0816,22.1103,65200.0
2009-11-10 14:00:00,30.88,30.92,30.88,30.92,103000.0,22.1103,22.1389,22.1103,22.1389,103000.0
2009-11-10 14:05:00,30.92,30.99,30.92,30.97,127400.0,22.1389,22.189,22.1389,22.1747,127400.0
2009-11-10 14:10:00,30.97,30.98,30.93,30.96,205800.0,22.1747,22.1819,22.1461,22.1675,205800.0
2009-11-10 14:15:00,30.96,30.99,30.89,30.9,138400.0,22.1675,22.189,22.1174,22.1246,138400.0
2009-11-10 14:20:00,30.89,30.92,30.82,30.83,244200.0,22.1174,22.1389,22.0673,22.0745,244200.0
2009-11-10 14:25:00,30.83,30.86,30.82,30.86,85200.0,22.0745,22.0959,22.0673,22.0959,85200.0
2009-11-10 14:30:00,30.86,30.93,30.86,30.91,116000.0,22.0959,22.1461,22.0959,22.1317,116000.0
2009-11-10 14:35:00,30.9,30.9,30.85,30.86,83000.0,22.1246,22.1246,22.0888,22.0959,83000.0
2009-11-10 14:40:00,30.87,30.9,30.85,30.9,162600.0,22.1031,22.1246,22.0888,22.1246,162600.0
2009-11-10 14:45:00,30.91,30.98,30.9,30.98,114800.0,22.1317,22.1819,22.1246,22.1819,114800.0
2009-11-10 14:50:00,30.98,30.98,30.93,30.96,145600.0,22.1819,22.1819,22.1461,22.1675,145600.0
2009-11-10 14:55:00,30.95,30.96,30.9,30.93,180800.0,22.1604,22.1675,22.1246,22.1461,180800.0
2009-11-10 15:00:00,30.92,30.93,30.88,30.91,85400.0,22.1389,22.1461,22.1103,22.1317,85400.0
2009-11-10 15:05:00,30.91,30.96,30.91,30.95,208000.0,22.1317,22.1675,22.1317,22.1604,208000.0
2009-11-10 15:10:00,30.95,31.0,30.93,30.95,279600.0,22.1604,22.1962,22.1461,22.1604,279600.0
2009-11-10 15:15:00,30.96,31.03,30.93,31.03,211800.0,22.1675,22.2177,22.1461,22.2177,211800.0
2009-11-10 15:20:00,31.03,31.04,30.96,30.99,167400.0,22.2177,22.2248,22.1675,22.189,167400.0
2009-11-10 15:25:00,30.99,31.05,30.98,31.03,178800.0,22.189,22.232,22.1819,22.2177,178800.0
2009-11-10 15:30:00,31.04,31.06,31.0,31.0,235800.0,22.2248,22.2391,22.1962,22.1962,235800.0
2009-11-10 15:35:00,31.0,31.02,30.98,31.0,193000.0,22.1962,22.2105,22.1819,22.1962,193000.0
2009-11-10 15:40:00,31.0,31.02,30.93,30.95,300600.0,22.1962,22.2105,22.1461,22.1604,300600.0
2009-11-10 15:45:00,30.95,31.05,30.95,31.04,383000.0,22.1604,22.232,22.1604,22.2248,383000.0
2009-11-10 15:50:00,31.03,31.06,30.99,31.0,500600.0,22.2177,22.2391,22.189,22.1962,500600.0
2009-11-10 15:55:00,31.0,31.08,30.99,31.03,755800.0,22.1962,22.2535,22.189,22.2177,755800.0
2009-11-11 09:30:00,31.09,31.53,31.09,31.49,137600.0,22.2606,22.5757,22.2606,22.547,137600.0
2009-11-11 09:35:00,31.49,31.52,31.33,31.46,167000.0,22.547,22.5685,22.4325,22.5256,167000.0
2009-11-11 09:40:00,31.43,31.48,31.26,31.26,99200.0,22.5041,22.5399,22.3823,22.3823,99200.0
2009-11-11 09:45:00,31.25,31.4,31.2,31.36,135000.0,22.3752,22.4826,22.3394,22.454,135000.0
2009-11-11 09:50:00,31.36,31.43,31.35,31.42,60800.0,22.454,22.5041,22.4468,22.4969,60800.0
2009-11-11 09:55:00,31.42,31.55,31.42,31.54,120000.0,22.4969,22.59,22.4969,22.5828,120000.0
2009-11-11 10:00:00,31.55,31.6,31.54,31.58,153200.0,22.59,22.6258,22.5828,22.6115,153200.0
2009-11-11 10:05:00,31.58,31.65,31.57,31.58,120800.0,22.6115,22.6616,22.6043,22.6115,120800.0
2009-11-11 10:10:00,31.58,31.7,31.57,31.68,218800.0,22.6115,22.6974,22.6043,22.6831,218800.0
2009-11-11 10:15:00,31.7,31.78,31.7,31.75,202200.0,22.6974,22.7547,22.6974,22.7332,202200.0
2009-11-11 10:20:00,31.75,31.78,31.7,31.77,87000.0,22.7332,22.7547,22.6974,22.7475,87000.0
2009-11-11 10:25:00,31.76,31.76,31.68,31.68,50000.0,22.7404,22.7404,22.6831,22.6831,50000.0
2009-11-11 10:30:00,31.68,31.68,31.61,31.64,47000.0,22.6831,22.6831,22.633,22.6544,47000.0
2009-11-11 10:35:00,31.63,31.68,31.61,31.66,70400.0,22.6473,22.6831,22.633,22.6688,70400.0
2009-11-11 10:40:00,31.66,31.7,31.57,31.61,78000.0,22.6688,22.6974,22.6043,22.633,78000.0
2009-11-11 10:45:00,31.62,31.64,31.52,31.53,68000.0,22.6401,22.6544,22.5685,22.5757,68000.0
2009-11-11 10:50:00,31.53,31.53,31.4,31.47,72800.0,22.5757,22.5757,22.4826,22.5327,72800.0
2009-11-11 10:55:00,31.48,31.5,31.43,31.48,31800.0,22.5399,22.5542,22.5041,22.5399,31800.0
2009-11-11 11:00:00,31.48,31.55,31.46,31.53,34600.0,22.5399,22.59,22.5256,22.5757,34600.0
2009-11-11 11:05:00,31.54,31.54,31.36,31.37,72800.0,22.5828,22.5828,22.454,22.4611,72800.0
2009-11-11 11:10:00,31.36,31.41,31.35,31.36,69600.0,22.454,22.4898,22.4468,22.454,69600.0
2009-11-11 11:15:00,31.36,31.42,31.31,31.4,33600.0,22.454,22.4969,22.4181,22.4826,33600.0
2009-11-11 11:20:00,31.41,31.41,31.36,31.36,46400.0,22.4898,22.4898,22.454,22.454,46400.0
2009-11-11 11:25:00,31.36,31.39,31.31,31.39,48600.0,22.454,22.4754,22.4181,22.4754,48600.0
2009-11-11 11:30:00,31.38,31.39,31.34,31.37,32600.0,22.4683,22.4754,22.4396,22.4611,32600.0
2009-11-11 11:35:00,31.36,31.39,31.34,31.37,37200.0,22.454,22.4754,22.4396,22.4611,37200.0
2009-11-11 11:40:00,31.38,31.39,31.32,31.32,27600.0,22.4683,22.4754,22.4253,22.4253,27600.0
2009-11-11 11:45:00,31.32,31.32,31.28,31.3,26200.0,22.4253,22.4253,22.3967,22.411,26200.0
2009-11-11 11:50:00,31.3,31.3,31.24,31.28,119400.0,22.411,22.411,22.368,22.3967,119400.0
2009-11-11 11:55:00,31.27,31.28,31.23,31.27,62000.0,22.3895,22.3967,22.3609,22.3895,62000.0
2009-11-11 12:00:00,31.27,31.31,31.27,31.28,37200.0,22.3895,22.4181,22.3895,22.3967,37200.0
2009-11-11 12:05:00,31.28,31.34,31.27,31.34,42600.0,22.3967,22.4396,22.3895,22.4396,42600.0
2009-11-11 12:10:00,31.34,31.38,31.34,31.36,28200.0,22.4396,22.4683,22.4396,22.454,28200.0
2009-11-11 12:15:00,31.35,31.36,31.3,31.33,53400.0,22.4468,22.454,22.411,22.4325,53400.0
2009-11-11 12:20:00,31.34,31.35,31.32,31.34,32000.0,22.4396,22.4468,22.4253,22.4396,32000.0
2009-11-11 12:25:00,31.34,31.37,31.33,31.36,78600.0,22.4396,22.4611,22.4325,22.454,78600.0
2009-11-11 12:30:00,31.36,31.38,31.36,31.38,136800.0,22.454,22.4683,22.454,22.4683,136800.0
2009-11-11 12:35:00,31.38,31.41,31.34,31.34,129800.0,22.4683,22.4898,22.4396,22.4396,129800.0
2009-11-11 12:40:00,31.34,31.36,31.33,31.35,27200.0,22.4396,22.454,22.4325,22.4468,27200.0
2009-11-11 12:45:00,31.34,31.37,31.32,31.33,133600.0,22.4396,22.4611,22.4253,22.4325,133600.0
2009-11-11 12:50:00,31.33,31.34,31.31,31.33,26200.0,22.4325,22.4396,22.4181,22.4325,26200.0
2009-11-11 12:55:00,31.32,31.33,31.27,31.27,31000.0,22.4253,22.4325,22.3895,22.3895,31000.0
2009-11-11 13:00:00,31.28,31.33,31.27,31.32,25800.0,22.3967,22.4325,22.3895,22.4253,25800.0
2009-11-11 13:05:00,31.33,31.35,31.32,31.35,18000.0,22.4325,22.4468,22.4253,22.4468,18000.0
2009-11-11 13:10:00,31.35,31.36,31.33,31.34,32000.0,22.4468,22.454,22.4325,22.4396,32000.0
2009-11-11 13:15:00,31.34,31.36,31.34,31.36,13600.0,22.4396,22.454,22.4396,22.454,13600.0
2009-11-11 13:20:00,31.36,31.41,31.36,31.39,60400.0,22.454,22.4898,22.454,22.4754,60400.0
2009-11-11 13:25:00,31.39,31.4,31.36,31.36,14800.0,22.4754,22.4826,22.454,22.454,14800.0
2009-11-11 13:30:00,31.36,31.39,31.36,31.36,27600.0,22.454,22.4754,22.454,22.454,27600.0
2009-11-11 13:35:00,31.36,31.38,31.34,31.34,53400.0,22.454,22.4683,22.4396,22.4396,53400.0
2009-11-11 13:40:00,31.34,31.35,31.27,31.27,81600.0,22.4396,22.4468,22.3895,22.3895,81600.0
2009-11-11 13:45:00,31.28,31.33,31.26,31.29,66200.0,22.3967,22.4325,22.3823,22.4038,66200.0
2009-11-11 13:50:00,31.29,31.31,31.23,31.25,73000.0,22.4038,22.4181,22.3609,22.3752,73000.0
2009-11-11 13:55:00,31.25,31.28,31.21,31.28,93000.0,22.3752,22.3967,22.3465,22.3967,93000.0
2009-11-11 14:00:00,31.28,31.33,31.27,31.33,44400.0,22.3967,22.4325,22.3895,22.4325,44400.0
2009-11-11 14:05:00,31.32,31.38,31.31,31.36,37000.0,22.4253,22.4683,22.4181,22.454,37000.0
2009-11-11 14:10:00,31.35,31.35,31.33,31.34,33600.0,22.4468,22.4468,22.4325,22.4396,33600.0
2009-11-11 14:15:00,31.34,31.39,31.33,31.39,71200.0,22.4396,22.4754,22.4325,22.4754,71200.0
2009-11-11 14:20:00,31.39,31.39,31.36,31.36,40400.0,22.4754,22.4754,22.454,22.454,40400.0
2009-11-11 14:25:00,31.36,31.43,31.36,31.42,74600.0,22.454,22.5041,22.454,22.4969,74600.0
2009-11-11 14:30:00,31.42,31.46,31.4,31.44,50000.0,22.4969,22.5256,22.4826,22.5112,50000.0
2009-11-11 14:35:00,31.44,31.48,31.43,31.43,40600.0,22.5112,22.5399,22.5041,22.5041,40600.0
2009-11-11 14:40:00,31.43,31.43,31.4,31.4,29400.0,22.5041,22.5041,22.4826,22.4826,29400.0
2009-11-11 14:45:00,31.4,31.45,31.4,31.45,24200.0,22.4826,22.5184,22.4826,22.5184,24200.0
2009-11-11 14:50:00,31.45,31.49,31.43,31.43,28200.0,22.5184,22.547,22.5041,22.5041,28200.0
2009-11-11 14:55:00,31.43,31.44,31.41,31.42,34200.0,22.5041,22.5112,22.4898,22.4969,34200.0
2009-11-11 15:00:00,31.42,31.46,31.4,31.43,53000.0,22.4969,22.5256,22.4826,22.5041,53000.0
2009-11-11 15:05:00,31.43,31.43,31.39,31.39,65400.0,22.5041,22.5041,22.4754,22.4754,65400.0
2009-11-11 15:10:00,31.39,31.4,31.32,31.4,58200.0,22.4754,22.4826,22.4253,22.4826,58200.0
2009-11-11 15:15:00,31.4,31.41,31.38,31.39,64400.0,22.4826,22.4898,22.4683,22.4754,64400.0
2009-11-11 15:20:00,31.39,31.42,31.39,31.4,64200.0,22.4754,22.4969,22.4754,22.4826,64200.0
2009-11-11 15:25:00,31.4,31.47,31.39,31.47,76200.0,22.4826,22.5327,22.4754,22.5327,76200.0
2009-11-11 15:30:00,31.46,31.53,31.46,31.52,182600.0,22.5256,22.5757,22.5256,22.5685,182600.0
2009-11-11 15:35:00,31.52,31.54,31.48,31.49,163400.0,22.5685,22.5828,22.5399,22.547,163400.0
2009-11-11 15:40:00,31.49,31.5,31.45,31.47,165000.0,22.547,22.5542,22.5184,22.5327,165000.0
2009-11-11 15:45:00,31.47,31.5,31.45,31.5,249200.0,22.5327,22.5542,22.5184,22.5542,249200.0
2009-11-11 15:50:00,31.5,31.52,31.45,31.52,286000.0,22.5542,22.5685,22.5184,22.5685,286000.0
2009-11-11 15:55:00,31.52,31.55,31.5,31.54,470600.0,22.5685,22.59,22.5542,22.5828,470600.0
2009-11-12 09:30:00,31.6,31.7,31.4,31.45,96600.0,22.6258,22.6974,22.4826,22.5184,96600.0
2009-11-12 09:35:00,31.45,31.55,31.4,31.42,119800.0,22.5184,22.59,22.4826,22.4969,119800.0
2009-11-12 09:40:00,31.43,31.47,31.35,31.4,94400.0,22.5041,22.5327,22.4468,22.4826,94400.0
2009-11-12 09:45:00,31.4,31.49,31.36,31.47,152600.0,22.4826,22.547,22.454,22.5327,152600.0
2009-11-12 09:50:00,31.48,31.54,31.47,31.5,121600.0,22.5399,22.5828,22.5327,22.5542,121600.0
2009-11-12 09:55:00,31.5,31.63,31.5,31.61,150800.0,22.5542,22.6473,22.5542,22.633,150800.0
2009-11-12 10:00:00,31.61,31.68,31.59,31.68,97600.0,22.633,22.6831,22.6186,22.6831,97600.0
2009-11-12 10:05:00,31.68,31.71,31.57,31.66,105800.0,22.6831,22.7046,22.6043,22.6688,105800.0
2009-11-12 10:10:00,31.65,31.66,31.55,31.61,187800.0,22.6616,22.6688,22.59,22.633,187800.0
2009-11-12 10:15:00,31.61,31.66,31.59,31.63,134200.0,22.633,22.6688,22.6186,22.6473,134200.0
2009-11-12 10:20:00,31.64,31.67,31.61,31.64,82600.0,22.6544,22.6759,22.633,22.6544,82600.0
2009-11-12 10:25:00,31.63,31.66,31.61,31.65,114200.0,22.6473,22.6688,22.633,22.6616,114200.0
2009-11-12 10:30:00,31.64,31.7,31.63,31.7,96400.0,22.6544,22.6974,22.6473,22.6974,96400.0
2009-11-12 10:35:00,31.71,31.73,31.68,31.68,68400.0,22.7046,22.7189,22.6831,22.6831,68400.0
2009-11-12 10:40:00,31.69,31.74,31.63,31.74,53400.0,22.6902,22.726,22.6473,22.726,53400.0
2009-11-12 10:45:00,31.74,31.8,31.73,31.76,67800.0,22.726,22.769,22.7189,22.7404,67800.0
2009-11-12 10:50:00,31.77,31.84,31.76,31.79,88600.0,22.7475,22.7976,22.7404,22.7618,88600.0
2009-11-12 10:55:00,31.79,31.8,31.68,31.74,54000.0,22.7618,22.769,22.6831,22.726,54000.0
2009-11-12 11:00:00,31.73,31.79,31.67,31.76,99600.0,22.7189,22.7618,22.6759,22.7404,99600.0
2009-11-12 11:05:00,31.77,31.77,31.67,31.7,99600.0,22.7475,22.7475,22.6759,22.6974,99600.0
2009-11-12 11:10:00,31.7,31.7,31.56,31.61,117000.0,22.6974,22.6974,22.5972,22.633,117000.0
2009-11-12 11:15:00,31.61,31.66,31.59,31.66,76400.0,22.633,22.6688,22.6186,22.6688,76400.0
2009-11-12 11:20:00,31.66,31.7,31.61,31.7,72000.0,22.6688,22.6974,22.633,22.6974,72000.0
2009-11-12 11:25:00,31.7,31.72,31.67,31.67,69600.0,22.6974,22.7117,22.6759,22.6759,69600.0
2009-11-12 11:30:00,31.67,31.67,31.56,31.59,80800.0,22.6759,22.6759,22.5972,22.6186,80800.0
2009-11-12 11:35:00,31.58,31.6,31.53,31.57,72200.0,22.6115,22.6258,22.5757,22.6043,72200.0
2009-11-12 11:40:00,31.57,31.57,31.53,31.54,54600.0,22.6043,22.6043,22.5757,22.5828,54600.0
2009-11-12 11:45:00,31.55,31.57,31.5,31.5,46400.0,22.59,22.6043,22.5542,22.5542,46400.0
2009-11-12 11:50:00,31.5,31.5,31.43,31.44,62000.0,22.5542,22.5542,22.5041,22.5112,62000.0
2009-11-12 11:55:00,31.45,31.48,31.43,31.47,51200.0,22.5184,22.5399,22.5041,22.5327,51200.0
2009-11-12 12:00:00,31.46,31.47,31.43,31.46,41600.0,22.5256,22.5327,22.5041,22.5256,41600.0
2009-11-12 12:05:00,31.46,31.5,31.44,31.5,41200.0,22.5256,22.5542,22.5112,22.5542,41200.0
2009-11-12 12:10:00,31.5,31.5,31.46,31.48,66400.0,22.5542,22.5542,22.5256,22.5399,66400.0
2009-11-12 12:15:00,31.48,31.5,31.47,31.49,40600.0,22.5399,22.5542,22.5327,22.547,40600.0
2009-11-12 12:20:00,31.49,31.52,31.46,31.46,57000.0,22.547,22.5685,22.5256,22.5256,57000.0
2009-11-12 12:25:00,31.47,31.48,31.44,31.45,35800.0,22.5327,22.5399,22.5112,22.5184,35800.0
2009-11-12 12:30:00,31.45,31.45,31.38,31.43,43400.0,22.5184,22.5184,22.4683,22.5041,43400.0
2009-11-12 12:35:00,31.43,31.5,31.43,31.48,57000.0,22.5041,22.5542,22.5041,22.5399,57000.0
2009-11-12 12:40:00,31.48,31.5,31.47,31.49,29400.0,22.5399,22.5542,22.5327,22.547,29400.0
2009-11-12 12:45:00,31.5,31.5,31.48,31.49,28600.0,22.5542,22.5542,22.5399,22.547,28600.0
2009-11-12 12:50:00,31.49,31.5,31.48,31.49,41200.0,22.547,22.5542,22.5399,22.547,41200.0
2009-11-12 12:55:00,31.49,31.5,31.44,31.46,52400.0,22.547,22.5542,22.5112,22.5256,52400.0
2009-11-12 13:00:00,31.45,31.45,31.38,31.41,65000.0,22.5184,22.5184,22.4683,22.4898,65000.0
2009-11-12 13:05:00,31.41,31.42,31.35,31.39,54800.0,22.4898,22.4969,22.4468,22.4754,54800.0
2009-11-12 13:10:00,31.39,31.41,31.36,31.4,24000.0,22.4754,22.4898,22.454,22.4826,24000.0
2009-11-12 13:15:00,31.39,31.45,31.38,31.44,34400.0,22.4754,22.5184,22.4683,22.5112,34400.0
2009-11-12 13:20:00,31.43,31.45,31.42,31.43,26800.0,22.5041,22.5184,22.4969,22.5041,26800.0
2009-11-12 13:25:00,31.43,31.45,31.42,31.44,22800.0,22.5041,22.5184,22.4969,22.5112,22800.0
2009-11-12 13:30:00,31.43,31.45,31.41,31.41,18800.0,22.5041,22.5184,22.4898,22.4898,18800.0
2009-11-12 13:35:00,31.41,31.43,31.4,31.42,11800.0,22.4898,22.5041,22.4826,22.4969,11800.0
2009-11-12 13:40:00,31.41,31.42,31.39,31.4,14800.0,22.4898,22.4969,22.4754,22.4826,14800.0
2009-11-12 13:45:00,31.41,31.45,31.41,31.45,15800.0,22.4898,22.5184,22.4898,22.5184,15800.0
2009-11-12 13:50:00,31.44,31.46,31.43,31.43,24600.0,22.5112,22.5256,22.5041,22.5041,24600.0
2009-11-12 13:55:00,31.43,31.43,31.41,31.43,16000.0,22.5041,22.5041,22.4898,22.5041,16000.0
2009-11-12 14:00:00,31.43,31.43,31.39,31.42,51200.0,22.5041,22.5041,22.4754,22.4969,51200.0
2009-11-12 14:05:00,31.41,31.46,31.39,31.45,39000.0,22.4898,22.5256,22.4754,22.5184,39000.0
2009-11-12 14:10:00,31.45,31.51,31.44,31.5,31400.0,22.5184,22.5614,22.5112,22.5542,31400.0
2009-11-12 14:15:00,31.5,31.5,31.47,31.47,25400.0,22.5542,22.5542,22.5327,22.5327,25400.0
2009-11-12 14:20:00,31.47,31.48,31.43,31.45,28200.0,22.5327,22.5399,22.5041,22.5184,28200.0
2009-11-12 14:25:00,31.45,31.47,31.43,31.45,25400.0,22.5184,22.5327,22.5041,22.5184,25400.0
2009-11-12 14:30:00,31.44,31.49,31.44,31.48,38400.0,22.5112,22.547,22.5112,22.5399,38400.0
2009-11-12 14:35:00,31.47,31.48,31.45,31.46,46400.0,22.5327,22.5399,22.5184,22.5256,46400.0
2009-11-12 14:40:00,31.46,31.47,31.43,31.44,30800.0,22.5256,22.5327,22.5041,22.5112,30800.0
2009-11-12 14:45:00,31.45,31.45,31.38,31.38,66000.0,22.5184,22.5184,22.4683,22.4683,66000.0
2009-11-12 14:50:00,31.38,31.41,31.37,31.41,95600.0,22.4683,22.4898,22.4611,22.4898,95600.0
2009-11-12 14:55:00,31.41,31.43,31.4,31.43,90400.0,22.4898,22.5041,22.4826,22.5041,90400.0
2009-11-12 15:00:00,31.43,31.43,31.33,31.34,72200.0,22.5041,22.5041,22.4325,22.4396,72200.0
2009-11-12 15:05:00,31.34,31.37,31.32,31.36,157400.0,22.4396,22.4611,22.4253,22.454,157400.0
2009-11-12 15:10:00,31.36,31.37,31.28,31.32,117600.0,22.454,22.4611,22.3967,22.4253,117600.0
2009-11-12 15:15:00,31.31,31.31,31.25,31.29,213000.0,22.4181,22.4181,22.3752,22.4038,213000.0
2009-11-12 15:20:00,31.29,31.3,31.23,31.24,217800.0,22.4038,22.411,22.3609,22.368,217800.0
2009-11-12 15:25:00,31.25,31.27,31.17,31.2,351000.0,22.3752,22.3895,22.3179,22.3394,351000.0
2009-11-12 15:30:00,31.21,31.24,31.13,31.23,324800.0,22.3465,22.368,22.2893,22.3609,324800.0
2009-11-12 15:35:00,31.23,31.27,31.19,31.23,189800.0,22.3609,22.3895,22.3322,22.3609,189800.0
2009-11-12 15:40:00,31.22,31.26,31.19,31.25,213000.0,22.3537,22.3823,22.3322,22.3752,213000.0
2009-11-12 15:45:00,31.25,31.25,31.2,31.21,228000.0,22.3752,22.3752,22.3394,22.3465,228000.0
2009-11-12 15:50:00,31.21,31.25,31.18,31.25,248400.0,22.3465,22.3752,22.3251,22.3752,248400.0
2009-11-12 15:55:00,31.25,31.29,31.22,31.25,468600.0,22.3752,22.4038,22.3537,22.3752,468600.0
2009-11-13 09:30:00,31.23,31.46,31.23,31.4,96200.0,22.3609,22.5256,22.3609,22.4826,96200.0
2009-11-13 09:35:00,31.36,31.43,31.34,31.42,88200.0,22.454,22.5041,22.4396,22.4969,88200.0
2009-11-13 09:40:00,31.42,31.47,31.33,31.38,26200.0,22.4969,22.5327,22.4325,22.4683,26200.0
2009-11-13 09:45:00,31.39,31.46,31.39,31.45,41000.0,22.4754,22.5256,22.4754,22.5184,41000.0
2009-11-13 09:50:00,31.45,31.53,31.43,31.48,84800.0,22.5184,22.5757,22.5041,22.5399,84800.0
2009-11-13 09:55:00,31.48,31.5,31.32,31.4,185200.0,22.5399,22.5542,22.4253,22.4826,185200.0
2009-11-13 10:00:00,31.39,31.49,31.35,31.49,44000.0,22.4754,22.547,22.4468,22.547,44000.0
2009-11-13 10:05:00,31.49,31.56,31.47,31.53,37200.0,22.547,22.5972,22.5327,22.5757,37200.0
2009-11-13 10:10:00,31.52,31.54,31.43,31.47,36200.0,22.5685,22.5828,22.5041,22.5327,36200.0
2009-11-13 10:15:00,31.48,31.56,31.47,31.55,29000.0,22.5399,22.5972,22.5327,22.59,29000.0
2009-11-13 10:20:00,31.54,31.61,31.52,31.54,75400.0,22.5828,22.633,22.5685,22.5828,75400.0
2009-11-13 10:25:00,31.53,31.55,31.5,31.52,28000.0,22.5757,22.59,22.5542,22.5685,28000.0
2009-11-13 10:30:00,31.52,31.56,31.49,31.54,36600.0,22.5685,22.5972,22.547,22.5828,36600.0
2009-11-13 10:35:00,31.55,31.56,31.5,31.53,48400.0,22.59,22.5972,22.5542,22.5757,48400.0
2009-11-13 10:40:00,31.51,31.6,31.5,31.58,68200.0,22.5614,22.6258,22.5542,22.6115,68200.0
2009-11-13 10:45:00,31.59,31.68,31.58,31.64,62400.0,22.6186,22.6831,22.6115,22.6544,62400.0
2009-11-13 10:50:00,31.64,31.68,31.63,31.64,43600.0,22.6544,22.6831,22.6473,22.6544,43600.0
2009-11-13 10:55:00,31.63,31.67,31.61,31.65,38800.0,22.6473,22.6759,22.633,22.6616,38800.0
2009-11-13 11:00:00,31.64,31.7,31.63,31.68,95200.0,22.6544,22.6974,22.6473,22.6831,95200.0
2009-11-13 11:05:00,31.68,31.7,31.66,31.69,91600.0,22.6831,22.6974,22.6688,22.6902,91600.0
2009-11-13 11:10:00,31.68,31.69,31.63,31.63,47200.0,22.6831,22.6902,22.6473,22.6473,47200.0
2009-11-13 11:15:00,31.63,31.68,31.62,31.65,45400.0,22.6473,22.6831,22.6401,22.6616,45400.0
2009-11-13 11:20:00,31.65,31.67,31.62,31.63,55600.0,22.6616,22.6759,22.6401,22.6473,55600.0
2009-11-13 11:25:00,31.64,31.68,31.64,31.65,37000.0,22.6544,22.6831,22.6544,22.6616,37000.0
2009-11-13 11:30:00,31.65,31.66,31.64,31.65,44400.0,22.6616,22.6688,22.6544,22.6616,44400.0
2009-11-13 11:35:00,31.65,31.69,31.61,31.67,51000.0,22.6616,22.6902,22.633,22.6759,51000.0
2009-11-13 11:40:00,31.67,31.69,31.61,31.64,35200.0,22.6759,22.6902,22.633,22.6544,35200.0
2009-11-13 11:45:00,31.65,31.68,31.63,31.67,45000.0,22.6616,22.6831,22.6473,22.6759,45000.0
2009-11-13 11:50:00,31.67,31.68,31.62,31.65,22400.0,22.6759,22.6831,22.6401,22.6616,22400.0
2009-11-13 11:55:00,31.65,31.67,31.61,31.61,32000.0,22.6616,22.6759,22.633,22.633,32000.0
2009-11-13 12:00:00,31.61,31.66,31.61,31.65,26000.0,22.633,22.6688,22.633,22.6616,26000.0
2009-11-13 12:05:00,31.65,31.66,31.63,31.64,30600.0,22.6616,22.6688,22.6473,22.6544,30600.0
2009-11-13 12:10:00,31.64,31.64,31.6,31.61,22400.0,22.6544,22.6544,22.6258,22.633,22400.0
2009-11-13 12:15:00,31.63,31.66,31.61,31.66,33200.0,22.6473,22.6688,22.633,22.6688,33200.0
2009-11-13 12:20:00,31.66,31.67,31.61,31.67,33000.0,22.6688,22.6759,22.633,22.6759,33000.0
2009-11-13 12:25:00,31.66,31.75,31.66,31.71,123400.0,22.6688,22.7332,22.6688,22.7046,123400.0
2009-11-13 12:30:00,31.71,31.73,31.68,31.71,70400.0,22.7046,22.7189,22.6831,22.7046,70400.0
2009-11-13 12:35:00,31.7,31.73,31.68,31.71,59400.0,22.6974,22.7189,22.6831,22.7046,59400.0
2009-11-13 12:40:00,31.7,31.72,31.67,31.7,156000.0,22.6974,22.7117,22.6759,22.6974,156000.0
2009-11-13 12:45:00,31.7,31.76,31.7,31.74,52400.0,22.6974,22.7404,22.6974,22.726,52400.0
2009-11-13 12:50:00,31.75,31.77,31.72,31.72,78000.0,22.7332,22.7475,22.7117,22.7117,78000.0
2009-11-13 12:55:00,31.72,31.74,31.72,31.72,35000.0,22.7117,22.726,22.7117,22.7117,35000.0
2009-11-13 13:00:00,31.72,31.74,31.71,31.71,22800.0,22.7117,22.726,22.7046,22.7046,22800.0
2009-11-13 13:05:00,31.71,31.74,31.7,31.72,35800.0,22.7046,22.726,22.6974,22.7117,35800.0
2009-11-13 13:10:00,31.72,31.72,31.65,31.66,57600.0,22.7117,22.7117,22.6616,22.6688,57600.0
2009-11-13 13:15:00,31.67,31.67,31.61,31.64,41000.0,22.6759,22.6759,22.633,22.6544,41000.0
2009-11-13 13:20:00,31.64,31.7,31.64,31.68,43400.0,22.6544,22.6974,22.6544,22.6831,43400.0
2009-11-13 13:25:00,31.68,31.69,31.67,31.68,40400.0,22.6831,22.6902,22.6759,22.6831,40400.0
2009-11-13 13:30:00,31.68,31.7,31.65,31.65,41400.0,22.6831,22.6974,22.6616,22.6616,41400.0
2009-11-13 13:35:00,31.65,31.67,31.63,31.67,37200.0,22.6616,22.6759,22.6473,22.6759,37200.0
2009-11-13 13:40:00,31.67,31.71,31.66,31.71,41400.0,22.6759,22.7046,22.6688,22.7046,41400.0
2009-11-13 13:45:00,31.71,31.73,31.7,31.71,30200.0,22.7046,22.7189,22.6974,22.7046,30200.0
2009-11-13 13:50:00,31.71,31.72,31.68,31.68,38400.0,22.7046,22.7117,22.6831,22.6831,38400.0
2009-11-13 13:55:00,31.7,31.7,31.66,31.69,43600.0,22.6974,22.6974,22.6688,22.6902,43600.0
2009-11-13 14:00:00,31.68,31.7,31.67,31.69,47000.0,22.6831,22.6974,22.6759,22.6902,47000.0
2009-11-13 14:05:00,31.69,31.69,31.65,31.68,53400.0,22.6902,22.6902,22.6616,22.6831,53400.0
2009-11-13 14:10:00,31.68,31.7,31.67,31.7,38200.0,22.6831,22.6974,22.6759,22.6974,38200.0
2009-11-13 14:15:00,31.7,31.76,31.68,31.71,59600.0,22.6974,22.7404,22.6831,22.7046,59600.0
2009-11-13 14:20:00,31.72,31.72,31.67,31.69,41800.0,22.7117,22.7117,22.6759,22.6902,41800.0
2009-11-13 14:25:00,31.7,31.71,31.67,31.71,61400.0,22.6974,22.7046,22.6759,22.7046,61400.0
2009-11-13 14:30:00,31.71,31.71,31.65,31.65,71800.0,22.7046,22.7046,22.6616,22.6616,71800.0
2009-11-13 14:35:00,31.65,31.67,31.61,31.67,79000.0,22.6616,22.6759,22.633,22.6759,79000.0
2009-11-13 14:40:00,31.67,31.7,31.64,31.65,68000.0,22.6759,22.6974,22.6544,22.6616,68000.0
2009-11-13 14:45:00,31.65,31.71,31.65,31.67,53600.0,22.6616,22.7046,22.6616,22.6759,53600.0
2009-11-13 14:50:00,31.66,31.71,31.66,31.71,114800.0,22.6688,22.7046,22.6688,22.7046,114800.0
2009-11-13 14:55:00,31.71,31.75,31.7,31.7,152800.0,22.7046,22.7332,22.6974,22.6974,152800.0
2009-11-13 15:00:00,31.7,31.7,31.64,31.67,108000.0,22.6974,22.6974,22.6544,22.6759,108000.0
2009-11-13 15:05:00,31.66,31.7,31.64,31.7,111000.0,22.6688,22.6974,22.6544,22.6974,111000.0
2009-11-13 15:10:00,31.7,31.73,31.68,31.71,107400.0,22.6974,22.7189,22.6831,22.7046,107400.0
2009-11-13 15:15:00,31.71,31.72,31.67,31.72,92600.0,22.7046,22.7117,22.6759,22.7117,92600.0
2009-11-13 15:20:00,31.72,31.72,31.65,31.65,90200.0,22.7117,22.7117,22.6616,22.6616,90200.0
2009-11-13 15:25:00,31.65,31.7,31.65,31.68,63000.0,22.6616,22.6974,22.6616,22.6831,63000.0
2009-11-13 15:30:00,31.68,31.68,31.63,31.68,67400.0,22.6831,22.6831,22.6473,22.6831,67400.0
2009-11-13 15:35:00,31.68,31.71,31.66,31.66,77400.0,22.6831,22.7046,22.6688,22.6688,77400.0
2009-11-13 15:40:00,31.66,31.75,31.66,31.75,102400.0,22.6688,22.7332,22.6688,22.7332,102400.0
2009-11-13 15:45:00,31.75,31.79,31.72,31.78,263000.0,22.7332,22.7618,22.7117,22.7547,263000.0
2009-11-13 15:50:00,31.78,31.79,31.74,31.78,320800.0,22.7547,22.7618,22.726,22.7547,320800.0
2009-11-13 15:55:00,31.78,31.82,31.75,31.75,497000.0,22.7547,22.7833,22.7332,22.7332,497000.0
2009-11-16 09:30:00,31.81,31.98,31.79,31.96,140800.0,22.7762,22.8979,22.7618,22.8836,140800.0
2009-11-16 09:35:00,31.96,32.04,31.96,32.02,102200.0,22.8836,22.9408,22.8836,22.9265,102200.0
2009-11-16 09:40:00,32.02,32.04,31.91,32.0,144400.0,22.9265,22.9408,22.8478,22.9122,144400.0
2009-11-16 09:45:00,32.0,32.01,32.0,32.0,103200.0,22.9122,22.9194,22.9122,22.9122,103200.0
2009-11-16 09:50:00,32.0,32.0,31.98,32.0,59000.0,22.9122,22.9122,22.8979,22.9122,59000.0
2009-11-16 09:55:00,32.0,32.04,32.0,32.01,142400.0,22.9122,22.9408,22.9122,22.9194,142400.0
2009-11-16 10:00:00,32.01,32.02,31.97,32.01,95800.0,22.9194,22.9265,22.8907,22.9194,95800.0
2009-11-16 10:05:00,32.01,32.05,32.0,32.02,87200.0,22.9194,22.948,22.9122,22.9265,87200.0
2009-11-16 10:10:00,32.02,32.04,32.01,32.02,67000.0,22.9265,22.9408,22.9194,22.9265,67000.0
2009-11-16 10:15:00,32.02,32.03,32.0,32.01,60400.0,22.9265,22.9337,22.9122,22.9194,60400.0
2009-11-16 10:20:00,32.01,32.01,31.98,32.0,82200.0,22.9194,22.9194,22.8979,22.9122,82200.0
2009-11-16 10:25:00,32.01,32.02,32.0,32.01,74000.0,22.9194,22.9265,22.9122,22.9194,74000.0
2009-11-16 10:30:00,32.01,32.04,32.01,32.04,238400.0,22.9194,22.9408,22.9194,22.9408,238400.0
2009-11-16 10:35:00,32.04,32.04,32.01,32.02,270400.0,22.9408,22.9408,22.9194,22.9265,270400.0
2009-11-16 10:40:00,32.02,32.1,32.01,32.1,233800.0,22.9265,22.9838,22.9194,22.9838,233800.0
2009-11-16 10:45:00,32.1,32.16,32.02,32.15,80600.0,22.9838,23.0268,22.9265,23.0196,80600.0
2009-11-16 10:50:00,32.15,32.15,32.12,32.15,53400.0,23.0196,23.0196,22.9981,23.0196,53400.0
2009-11-16 10:55:00,32.15,32.18,32.14,32.16,42600.0,23.0196,23.0411,23.0124,23.0268,42600.0
2009-11-16 11:00:00,32.16,32.16,32.12,32.16,44000.0,23.0268,23.0268,22.9981,23.0268,44000.0
2009-11-16 11:05:00,32.16,32.16,32.1,32.13,84800.0,23.0268,23.0268,22.9838,23.0053,84800.0
2009-11-16 11:10:00,32.13,32.16,32.13,32.16,118000.0,23.0053,23.0268,23.0053,23.0268,118000.0
2009-11-16 11:15:00,32.16,32.17,32.15,32.15,32600.0,23.0268,23.0339,23.0196,23.0196,32600.0
2009-11-16 11:20:00,32.15,32.16,32.13,32.13,36000.0,23.0196,23.0268,23.0053,23.0053,36000.0
2009-11-16 11:25:00,32.13,32.18,32.13,32.17,46600.0,23.0053,23.0411,23.0053,23.0339,46600.0
2009-11-16 11:30:00,32.17,32.24,32.17,32.23,48000.0,23.0339,23.084,23.0339,23.0769,48000.0
2009-11-16 11:35:00,32.22,32.24,32.22,32.24,104600.0,23.0697,23.084,23.0697,23.084,104600.0
2009-11-16 11:40:00,32.23,32.25,32.23,32.25,104400.0,23.0769,23.0912,23.0769,23.0912,104400.0
2009-11-16 11:45:00,32.24,32.28,32.23,32.27,104400.0,23.084,23.1127,23.0769,23.1055,104400.0
2009-11-16 11:50:00,32.28,32.28,32.24,32.24,33800.0,23.1127,23.1127,23.084,23.084,33800.0
2009-11-16 11:55:00,32.24,32.29,32.24,32.27,57600.0,23.084,23.1198,23.084,23.1055,57600.0
2009-11-16 12:00:00,32.27,32.3,32.27,32.29,31800.0,23.1055,23.127,23.1055,23.1198,31800.0
2009-11-16 12:05:00,32.29,32.29,32.26,32.27,32800.0,23.1198,23.1198,23.0984,23.1055,32800.0
2009-11-16 12:10:00,32.27,32.33,32.27,32.32,57400.0,23.1055,23.1485,23.1055,23.1413,57400.0
2009-11-16 12:15:00,32.32,32.32,32.26,32.26,147800.0,23.1413,23.1413,23.0984,23.0984,147800.0
2009-11-16 12:20:00,32.27,32.27,32.2,32.24,164600.0,23.1055,23.1055,23.0554,23.084,164600.0
2009-11-16 12:25:00,32.24,32.33,32.24,32.3,95600.0,23.084,23.1485,23.084,23.127,95600.0
2009-11-16 12:30:00,32.3,32.3,32.26,32.29,55000.0,23.127,23.127,23.0984,23.1198,55000.0
2009-11-16 12:35:00,32.3,32.35,32.3,32.33,82400.0,23.127,23.1628,23.127,23.1485,82400.0
2009-11-16 12:40:00,32.33,32.33,32.27,32.31,98200.0,23.1485,23.1485,23.1055,23.1342,98200.0
2009-11-16 12:45:00,32.31,32.31,32.27,32.27,40600.0,23.1342,23.1342,23.1055,23.1055,40600.0
2009-11-16 12:50:00,32.27,32.3,32.26,32.29,55400.0,23.1055,23.127,23.0984,23.1198,55400.0
2009-11-16 12:55:00,32.27,32.32,32.27,32.32,65000.0,23.1055,23.1413,23.1055,23.1413,65000.0
2009-11-16 13:00:00,32.32,32.4,32.31,32.37,77400.0,23.1413,23.1986,23.1342,23.1771,77400.0
2009-11-16 13:05:00,32.37,32.37,32.3,32.3,85800.0,23.1771,23.1771,23.127,23.127,85800.0
2009-11-16 13:10:00,32.3,32.35,32.28,32.31,135400.0,23.127,23.1628,23.1127,23.1342,135400.0
2009-11-16 13:15:00,32.3,32.31,32.27,32.29,47400.0,23.127,23.1342,23.1055,23.1198,47400.0
2009-11-16 13:20:00,32.29,32.32,32.28,32.32,41400.0,23.1198,23.1413,23.1127,23.1413,41400.0
2009-11-16 13:25:00,32.31,32.34,32.3,32.33,40200.0,23.1342,23.1556,23.127,23.1485,40200.0
2009-11-16 13:30:00,32.32,32.38,32.32,32.38,108800.0,23.1413,23.1843,23.1413,23.1843,108800.0
2009-11-16 13:35:00,32.38,32.39,32.35,32.38,99000.0,23.1843,23.1914,23.1628,23.1843,99000.0
2009-11-16 13:40:00,32.38,32.4,32.37,32.39,71800.0,23.1843,23.1986,23.1771,23.1914,71800.0
2009-11-16 13:45:00,32.38,32.39,32.36,32.37,88200.0,23.1843,23.1914,23.17,23.1771,88200.0
2009-11-16 13:50:00,32.38,32.4,32.35,32.37,77000.0,23.1843,23.1986,23.1628,23.1771,77000.0
2009-11-16 13:55:00,32.37,32.38,32.34,32.35,65200.0,23.1771,23.1843,23.1556,23.1628,65200.0
2009-11-16 14:00:00,32.35,32.38,32.34,32.37,86800.0,23.1628,23.1843,23.1556,23.1771,86800.0
2009-11-16 14:05:00,32.37,32.41,32.35,32.38,125400.0,23.1771,23.2058,23.1628,23.1843,125400.0
2009-11-16 14:10:00,32.39,32.4,32.37,32.38,51400.0,23.1914,23.1986,23.1771,23.1843,51400.0
2009-11-16 14:15:00,32.38,32.44,32.38,32.44,128600.0,23.1843,23.2272,23.1843,23.2272,128600.0
2009-11-16 14:20:00,32.44,32.47,32.42,32.43,102600.0,23.2272,23.2487,23.2129,23.2201,102600.0
2009-11-16 14:25:00,32.43,32.43,32.38,32.38,90000.0,23.2201,23.2201,23.1843,23.1843,90000.0
2009-11-16 14:30:00,32.38,32.43,32.38,32.42,98200.0,23.1843,23.2201,23.1843,23.2129,98200.0
2009-11-16 14:35:00,32.42,32.43,32.41,32.41,119400.0,23.2129,23.2201,23.2058,23.2058,119400.0
2009-11-16 14:40:00,32.42,32.43,32.38,32.42,50400.0,23.2129,23.2201,23.1843,23.2129,50400.0
2009-11-16 14:45:00,32.41,32.43,32.38,32.4,41200.0,23.2058,23.2201,23.1843,23.1986,41200.0
2009-11-16 14:50:00,32.4,32.45,32.4,32.44,113200.0,23.1986,23.2344,23.1986,23.2272,113200.0
2009-11-16 14:55:00,32.45,32.48,32.43,32.48,141200.0,23.2344,23.2559,23.2201,23.2559,141200.0
2009-11-16 15:00:00,32.48,32.51,32.44,32.45,340200.0,23.2559,23.2774,23.2272,23.2344,340200.0
2009-11-16 15:05:00,32.45,32.47,32.43,32.43,94200.0,23.2344,23.2487,23.2201,23.2201,94200.0
2009-11-16 15:10:00,32.42,32.42,32.37,32.38,155200.0,23.2129,23.2129,23.1771,23.1843,155200.0
2009-11-16 15:15:00,32.39,32.44,32.38,32.43,191000.0,23.1914,23.2272,23.1843,23.2201,191000.0
2009-11-16 15:20:00,32.43,32.45,32.42,32.44,286400.0,23.2201,23.2344,23.2129,23.2272,286400.0
2009-11-16 15:25:00,32.44,32.45,32.43,32.44,131800.0,23.2272,23.2344,23.2201,23.2272,131800.0
2009-11-16 15:30:00,32.44,32.46,32.4,32.4,130200.0,23.2272,23.2416,23.1986,23.1986,130200.0
2009-11-16 15:35:00,32.4,32.48,32.4,32.48,178200.0,23.1986,23.2559,23.1986,23.2559,178200.0
2009-11-16 15:40:00,32.47,32.48,32.45,32.46,230200.0,23.2487,23.2559,23.2344,23.2416,230200.0
2009-11-16 15:45:00,32.46,32.49,32.46,32.48,376800.0,23.2416,23.263,23.2416,23.2559,376800.0
2009-11-16 15:50:00,32.47,32.51,32.46,32.5,337400.0,23.2487,23.2774,23.2416,23.2702,337400.0
2009-11-16 15:55:00,32.49,32.52,32.47,32.52,564400.0,23.263,23.2845,23.2487,23.2845,564400.0
2009-11-17 09:30:00,32.45,32.52,32.27,32.48,175400.0,23.2344,23.2845,23.1055,23.2559,175400.0
2009-11-17 09:35:00,32.49,32.59,32.48,32.5,173600.0,23.263,23.3346,23.2559,23.2702,173600.0
2009-11-17 09:40:00,32.5,32.63,32.5,32.59,115800.0,23.2702,23.3633,23.2702,23.3346,115800.0
2009-11-17 09:45:00,32.6,32.6,32.56,32.6,91200.0,23.3418,23.3418,23.3132,23.3418,91200.0
2009-11-17 09:50:00,32.58,32.64,32.53,32.62,186600.0,23.3275,23.3704,23.2917,23.3561,186600.0
2009-11-17 09:55:00,32.63,32.69,32.62,32.66,139200.0,23.3633,23.4062,23.3561,23.3848,139200.0
2009-11-17 10:00:00,32.67,32.68,32.56,32.6,197600.0,23.3919,23.3991,23.3132,23.3418,197600.0
2009-11-17 10:05:00,32.6,32.63,32.55,32.59,125200.0,23.3418,23.3633,23.306,23.3346,125200.0
2009-11-17 10:10:00,32.59,32.65,32.59,32.62,87800.0,23.3346,23.3776,23.3346,23.3561,87800.0
2009-11-17 10:15:00,32.62,32.68,32.6,32.67,93400.0,23.3561,23.3991,23.3418,23.3919,93400.0
2009-11-17 10:20:00,32.67,32.79,32.65,32.77,199200.0,23.3919,23.4778,23.3776,23.4635,199200.0
2009-11-17 10:25:00,32.77,32.83,32.76,32.77,179800.0,23.4635,23.5065,23.4564,23.4635,179800.0
2009-11-17 10:30:00,32.77,32.77,32.64,32.65,250600.0,23.4635,23.4635,23.3704,23.3776,250600.0
2009-11-17 10:35:00,32.65,32.67,32.6,32.6,308600.0,23.3776,23.3919,23.3418,23.3418,308600.0
2009-11-17 10:40:00,32.6,32.6,32.4,32.42,421800.0,23.3418,23.3418,23.1986,23.2129,421800.0
2009-11-17 10:45:00,32.41,32.5,32.4,32.48,212200.0,23.2058,23.2702,23.1986,23.2559,212200.0
2009-11-17 10:50:00,32.48,32.6,32.45,32.57,294800.0,23.2559,23.3418,23.2344,23.3203,294800.0
2009-11-17 10:55:00,32.58,32.59,32.52,32.55,217200.0,23.3275,23.3346,23.2845,23.306,217200.0
2009-11-17 11:00:00,32.53,32.55,32.49,32.49,94000.0,23.2917,23.306,23.263,23.263,94000.0
2009-11-17 11:05:00,32.49,32.54,32.47,32.52,71400.0,23.263,23.2988,23.2487,23.2845,71400.0
2009-11-17 11:10:00,32.52,32.55,32.52,32.53,88800.0,23.2845,23.306,23.2845,23.2917,88800.0
2009-11-17 11:15:00,32.53,32.56,32.47,32.49,88800.0,23.2917,23.3132,23.2487,23.263,88800.0
2009-11-17 11:20:00,32.48,32.51,32.45,32.46,58000.0,23.2559,23.2774,23.2344,23.2416,58000.0
2009-11-17 11:25:00,32.45,32.5,32.45,32.49,42800.0,23.2344,23.2702,23.2344,23.263,42800.0
2009-11-17 11:30:00,32.49,32.49,32.45,32.45,76800.0,23.263,23.263,23.2344,23.2344,76800.0
2009-11-17 11:35:00,32.45,32.52,32.45,32.51,35200.0,23.2344,23.2845,23.2344,23.2774,35200.0
2009-11-17 11:40:00,32.51,32.52,32.47,32.51,40400.0,23.2774,23.2845,23.2487,23.2774,40400.0
2009-11-17 11:45:00,32.51,32.52,32.49,32.49,56200.0,23.2774,23.2845,23.263,23.263,56200.0
2009-11-17 11:50:00,32.5,32.52,32.47,32.52,113800.0,23.2702,23.2845,23.2487,23.2845,113800.0
2009-11-17 11:55:00,32.51,32.52,32.5,32.51,40200.0,23.2774,23.2845,23.2702,23.2774,40200.0
2009-11-17 12:00:00,32.52,32.52,32.49,32.51,40400.0,23.2845,23.2845,23.263,23.2774,40400.0
2009-11-17 12:05:00,32.52,32.55,32.5,32.52,53200.0,23.2845,23.306,23.2702,23.2845,53200.0
2009-11-17 12:10:00,32.52,32.57,32.5,32.55,46800.0,23.2845,23.3203,23.2702,23.306,46800.0
2009-11-17 12:15:00,32.55,32.55,32.5,32.52,35800.0,23.306,23.306,23.2702,23.2845,35800.0
2009-11-17 12:20:00,32.52,32.6,32.52,32.59,37000.0,23.2845,23.3418,23.2845,23.3346,37000.0
2009-11-17 12:25:00,32.58,32.6,32.54,32.55,29200.0,23.3275,23.3418,23.2988,23.306,29200.0
2009-11-17 12:30:00,32.55,32.6,32.54,32.6,89000.0,23.306,23.3418,23.2988,23.3418,89000.0
2009-11-17 12:35:00,32.6,32.6,32.56,32.59,29800.0,23.3418,23.3418,23.3132,23.3346,29800.0
2009-11-17 12:40:00,32.58,32.58,32.56,32.58,75400.0,23.3275,23.3275,23.3132,23.3275,75400.0
2009-11-17 12:45:00,32.58,32.58,32.55,32.56,44400.0,23.3275,23.3275,23.306,23.3132,44400.0
2009-11-17 12:50:00,32.57,32.57,32.52,32.56,91400.0,23.3203,23.3203,23.2845,23.3132,91400.0
2009-11-17 12:55:00,32.56,32.56,32.55,32.55,48200.0,23.3132,23.3132,23.306,23.306,48200.0
2009-11-17 13:00:00,32.55,32.6,32.53,32.55,127800.0,23.306,23.3418,23.2917,23.306,127800.0
2009-11-17 13:05:00,32.55,32.56,32.55,32.56,48600.0,23.306,23.3132,23.306,23.3132,48600.0
2009-11-17 13:10:00,32.56,32.58,32.55,32.56,79400.0,23.3132,23.3275,23.306,23.3132,79400.0
2009-11-17 13:15:00,32.56,32.6,32.56,32.6,29600.0,23.3132,23.3418,23.3132,23.3418,29600.0
2009-11-17 13:20:00,32.6,32.6,32.57,32.57,31600.0,23.3418,23.3418,23.3203,23.3203,31600.0
2009-11-17 13:25:00,32.58,32.58,32.55,32.56,58200.0,23.3275,23.3275,23.306,23.3132,58200.0
2009-11-17 13:30:00,32.57,32.57,32.56,32.56,39800.0,23.3203,23.3203,23.3132,23.3132,39800.0
2009-11-17 13:35:00,32.56,32.6,32.55,32.6,87400.0,23.3132,23.3418,23.306,23.3418,87400.0
2009-11-17 13:40:00,32.6,32.66,32.6,32.66,99200.0,23.3418,23.3848,23.3418,23.3848,99200.0
2009-11-17 13:45:00,32.66,32.69,32.64,32.66,166200.0,23.3848,23.4062,23.3704,23.3848,166200.0
2009-11-17 13:50:00,32.66,32.66,32.6,32.6,94800.0,23.3848,23.3848,23.3418,23.3418,94800.0
2009-11-17 13:55:00,32.61,32.61,32.57,32.59,106600.0,23.349,23.349,23.3203,23.3346,106600.0
2009-11-17 14:00:00,32.59,32.6,32.57,32.57,107200.0,23.3346,23.3418,23.3203,23.3203,107200.0
2009-11-17 14:05:00,32.57,32.62,32.57,32.62,100000.0,23.3203,23.3561,23.3203,23.3561,100000.0
2009-11-17 14:10:00,32.62,32.67,32.61,32.67,82200.0,23.3561,23.3919,23.349,23.3919,82200.0
2009-11-17 14:15:00,32.67,32.82,32.67,32.79,305800.0,23.3919,23.4993,23.3919,23.4778,305800.0
2009-11-17 14:20:00,32.79,32.8,32.71,32.72,87000.0,23.4778,23.485,23.4206,23.4277,87000.0
2009-11-17 14:25:00,32.72,32.76,32.72,32.74,83200.0,23.4277,23.4564,23.4277,23.442,83200.0
2009-11-17 14:30:00,32.76,32.83,32.74,32.81,113000.0,23.4564,23.5065,23.442,23.4922,113000.0
2009-11-17 14:35:00,32.81,32.82,32.74,32.76,105400.0,23.4922,23.4993,23.442,23.4564,105400.0
2009-11-17 14:40:00,32.76,32.87,32.76,32.85,266800.0,23.4564,23.5351,23.4564,23.5208,266800.0
2009-11-17 14:45:00,32.85,32.85,32.82,32.84,59600.0,23.5208,23.5208,23.4993,23.5136,59600.0
2009-11-17 14:50:00,32.84,32.88,32.82,32.87,273200.0,23.5136,23.5423,23.4993,23.5351,273200.0
2009-11-17 14:55:00,32.88,32.95,32.86,32.95,163200.0,23.5423,23.5924,23.528,23.5924,163200.0
2009-11-17 15:00:00,32.95,32.95,32.87,32.9,144800.0,23.5924,23.5924,23.5351,23.5566,144800.0
2009-11-17 15:05:00,32.9,32.91,32.81,32.83,143000.0,23.5566,23.5638,23.4922,23.5065,143000.0
2009-11-17 15:10:00,32.83,32.85,32.81,32.85,91200.0,23.5065,23.5208,23.4922,23.5208,91200.0
2009-11-17 15:15:00,32.84,32.85,32.8,32.83,142600.0,23.5136,23.5208,23.485,23.5065,142600.0
2009-11-17 15:20:00,32.82,32.88,32.82,32.88,109600.0,23.4993,23.5423,23.4993,23.5423,109600.0
2009-11-17 15:25:00,32.87,32.9,32.84,32.85,119200.0,23.5351,23.5566,23.5136,23.5208,119200.0
2009-11-17 15:30:00,32.85,32.92,32.83,32.88,203800.0,23.5208,23.5709,23.5065,23.5423,203800.0
2009-11-17 15:35:00,32.88,32.88,32.83,32.88,136800.0,23.5423,23.5423,23.5065,23.5423,136800.0
2009-11-17 15:40:00,32.88,32.94,32.88,32.9,188400.0,23.5423,23.5852,23.5423,23.5566,188400.0
2009-11-17 15:45:00,32.9,33.02,32.89,33.02,348200.0,23.5566,23.6425,23.5494,23.6425,348200.0
2009-11-17 15:50:00,33.02,33.02,32.94,32.97,313600.0,23.6425,23.6425,23.5852,23.6067,313600.0
2009-11-17 15:55:00,32.98,33.01,32.95,32.98,472600.0,23.6139,23.6354,23.5924,23.6139,472600.0
2009-11-18 09:30:00,32.89,33.04,32.66,32.66,117200.0,23.5494,23.6568,23.3848,23.3848,117200.0
2009-11-18 09:35:00,32.66,32.76,32.66,32.74,210000.0,23.3848,23.4564,23.3848,23.442,210000.0
2009-11-18 09:40:00,32.73,32.83,32.67,32.82,124000.0,23.4349,23.5065,23.3919,23.4993,124000.0
2009-11-18 09:45:00,32.82,32.82,32.66,32.66,153600.0,23.4993,23.4993,23.3848,23.3848,153600.0
2009-11-18 09:50:00,32.65,32.65,32.56,32.61,159600.0,23.3776,23.3776,23.3132,23.349,159600.0
2009-11-18 09:55:00,32.61,32.62,32.55,32.55,151200.0,23.349,23.3561,23.306,23.306,151200.0
2009-11-18 10:00:00,32.56,32.65,32.55,32.64,171600.0,23.3132,23.3776,23.306,23.3704,171600.0
2009-11-18 10:05:00,32.63,32.69,32.62,32.66,97400.0,23.3633,23.4062,23.3561,23.3848,97400.0
2009-11-18 10:10:00,32.66,32.66,32.59,32.6,178200.0,23.3848,23.3848,23.3346,23.3418,178200.0
2009-11-18 10:15:00,32.6,32.61,32.59,32.6,101600.0,23.3418,23.349,23.3346,23.3418,101600.0
2009-11-18 10:20:00,32.6,32.66,32.59,32.64,153600.0,23.3418,23.3848,23.3346,23.3704,153600.0
2009-11-18 10:25:00,32.64,32.71,32.64,32.66,106600.0,23.3704,23.4206,23.3704,23.3848,106600.0
2009-11-18 10:30:00,32.67,32.67,32.6,32.63,100600.0,23.3919,23.3919,23.3418,23.3633,100600.0
2009-11-18 10:35:00,32.63,32.7,32.63,32.68,64200.0,23.3633,23.4134,23.3633,23.3991,64200.0
2009-11-18 10:40:00,32.68,32.77,32.67,32.74,152600.0,23.3991,23.4635,23.3919,23.442,152600.0
2009-11-18 10:45:00,32.74,32.8,32.74,32.75,119800.0,23.442,23.485,23.442,23.4492,119800.0
2009-11-18 10:50:00,32.75,32.76,32.72,32.73,59600.0,23.4492,23.4564,23.4277,23.4349,59600.0
2009-11-18 10:55:00,32.72,32.77,32.7,32.77,87000.0,23.4277,23.4635,23.4134,23.4635,87000.0
2009-11-18 11:00:00,32.77,32.81,32.76,32.78,79400.0,23.4635,23.4922,23.4564,23.4707,79400.0
2009-11-18 11:05:00,32.79,32.79,32.7,32.71,45600.0,23.4778,23.4778,23.4134,23.4206,45600.0
2009-11-18 11:10:00,32.71,32.71,32.64,32.68,69800.0,23.4206,23.4206,23.3704,23.3991,69800.0
2009-11-18 11:15:00,32.68,32.69,32.66,32.69,38000.0,23.3991,23.4062,23.3848,23.4062,38000.0
2009-11-18 11:20:00,32.69,32.73,32.69,32.72,39400.0,23.4062,23.4349,23.4062,23.4277,39400.0
2009-11-18 11:25:00,32.72,32.77,32.72,32.73,53600.0,23.4277,23.4635,23.4277,23.4349,53600.0
2009-11-18 11:30:00,32.73,32.73,32.66,32.67,56200.0,23.4349,23.4349,23.3848,23.3919,56200.0
2009-11-18 11:35:00,32.67,32.68,32.66,32.66,34000.0,23.3919,23.3991,23.3848,23.3848,34000.0
2009-11-18 11:40:00,32.66,32.73,32.65,32.73,25200.0,23.3848,23.4349,23.3776,23.4349,25200.0
2009-11-18 11:45:00,32.73,32.76,32.73,32.74,58600.0,23.4349,23.4564,23.4349,23.442,58600.0
2009-11-18 11:50:00,32.74,32.75,32.72,32.74,47400.0,23.442,23.4492,23.4277,23.442,47400.0
2009-11-18 11:55:00,32.74,32.74,32.7,32.72,45000.0,23.442,23.442,23.4134,23.4277,45000.0
2009-11-18 12:00:00,32.71,32.72,32.67,32.69,60000.0,23.4206,23.4277,23.3919,23.4062,60000.0
2009-11-18 12:05:00,32.69,32.72,32.69,32.71,38400.0,23.4062,23.4277,23.4062,23.4206,38400.0
2009-11-18 12:10:00,32.71,32.74,32.71,32.73,48400.0,23.4206,23.442,23.4206,23.4349,48400.0
2009-11-18 12:15:00,32.73,32.73,32.69,32.69,34200.0,23.4349,23.4349,23.4062,23.4062,34200.0
2009-11-18 12:20:00,32.69,32.7,32.66,32.67,43800.0,23.4062,23.4134,23.3848,23.3919,43800.0
2009-11-18 12:25:00,32.67,32.69,32.66,32.69,64000.0,23.3919,23.4062,23.3848,23.4062,64000.0
2009-11-18 12:30:00,32.69,32.69,32.65,32.68,91800.0,23.4062,23.4062,23.3776,23.3991,91800.0
2009-11-18 12:35:00,32.68,32.68,32.66,32.67,71400.0,23.3991,23.3991,23.3848,23.3919,71400.0
2009-11-18 12:40:00,32.67,32.69,32.65,32.68,71600.0,23.3919,23.4062,23.3776,23.3991,71600.0
2009-11-18 12:45:00,32.68,32.69,32.61,32.63,117400.0,23.3991,23.4062,23.349,23.3633,117400.0
2009-11-18 12:50:00,32.62,32.67,32.62,32.65,75600.0,23.3561,23.3919,23.3561,23.3776,75600.0
2009-11-18 12:55:00,32.65,32.67,32.64,32.64,60800.0,23.3776,23.3919,23.3704,23.3704,60800.0
2009-11-18 13:00:00,32.64,32.65,32.58,32.6,44800.0,23.3704,23.3776,23.3275,23.3418,44800.0
2009-11-18 13:05:00,32.6,32.66,32.59,32.66,52400.0,23.3418,23.3848,23.3346,23.3848,52400.0
2009-11-18 13:10:00,32.65,32.67,32.65,32.66,33200.0,23.3776,23.3919,23.3776,23.3848,33200.0
2009-11-18 13:15:00,32.66,32.69,32.66,32.67,57200.0,23.3848,23.4062,23.3848,23.3919,57200.0
2009-11-18 13:20:00,32.67,32.68,32.63,32.66,57200.0,23.3919,23.3991,23.3633,23.3848,57200.0
2009-11-18 13:25:00,32.66,32.69,32.65,32.65,73000.0,23.3848,23.4062,23.3776,23.3776,73000.0
2009-11-18 13:30:00,32.66,32.68,32.65,32.65,52600.0,23.3848,23.3991,23.3776,23.3776,52600.0
2009-11-18 13:35:00,32.65,32.67,32.65,32.66,12200.0,23.3776,23.3919,23.3776,23.3848,12200.0
2009-11-18 13:40:00,32.66,32.7,32.66,32.67,26600.0,23.3848,23.4134,23.3848,23.3919,26600.0
2009-11-18 13:45:00,32.66,32.69,32.66,32.68,44800.0,23.3848,23.4062,23.3848,23.3991,44800.0
2009-11-18 13:50:00,32.69,32.7,32.67,32.69,39200.0,23.4062,23.4134,23.3919,23.4062,39200.0
2009-11-18 13:55:00,32.69,32.69,32.67,32.68,29800.0,23.4062,23.4062,23.3919,23.3991,29800.0
2009-11-18 14:00:00,32.68,32.7,32.67,32.69,47000.0,23.3991,23.4134,23.3919,23.4062,47000.0
2009-11-18 14:05:00,32.69,32.72,32.69,32.72,34200.0,23.4062,23.4277,23.4062,23.4277,34200.0
2009-11-18 14:10:00,32.72,32.74,32.71,32.72,37800.0,23.4277,23.442,23.4206,23.4277,37800.0
2009-11-18 14:15:00,32.72,32.74,32.71,32.71,54800.0,23.4277,23.442,23.4206,23.4206,54800.0
2009-11-18 14:20:00,32.71,32.72,32.67,32.68,81200.0,23.4206,23.4277,23.3919,23.3991,81200.0
2009-11-18 14:25:00,32.68,32.68,32.65,32.66,57000.0,23.3991,23.3991,23.3776,23.3848,57000.0
2009-11-18 14:30:00,32.66,32.66,32.62,32.65,56600.0,23.3848,23.3848,23.3561,23.3776,56600.0
2009-11-18 14:35:00,32.65,32.69,32.64,32.69,50400.0,23.3776,23.4062,23.3704,23.4062,50400.0
2009-11-18 14:40:00,32.68,32.72,32.67,32.68,48600.0,23.3991,23.4277,23.3919,23.3991,48600.0
2009-11-18 14:45:00,32.69,32.69,32.66,32.68,60000.0,23.4062,23.4062,23.3848,23.3991,60000.0
2009-11-18 14:50:00,32.68,32.69,32.65,32.65,53400.0,23.3991,23.4062,23.3776,23.3776,53400.0
2009-11-18 14:55:00,32.64,32.69,32.6,32.63,92800.0,23.3704,23.4062,23.3418,23.3633,92800.0
2009-11-18 15:00:00,32.63,32.68,32.63,32.64,94400.0,23.3633,23.3991,23.3633,23.3704,94400.0
2009-11-18 15:05:00,32.65,32.69,32.64,32.68,69000.0,23.3776,23.4062,23.3704,23.3991,69000.0
2009-11-18 15:10:00,32.68,32.73,32.66,32.72,91800.0,23.3991,23.4349,23.3848,23.4277,91800.0
2009-11-18 15:15:00,32.72,32.73,32.71,32.73,61600.0,23.4277,23.4349,23.4206,23.4349,61600.0
2009-11-18 15:20:00,32.73,32.79,32.71,32.78,152200.0,23.4349,23.4778,23.4206,23.4707,152200.0
2009-11-18 15:25:00,32.77,32.82,32.77,32.8,102000.0,23.4635,23.4993,23.4635,23.485,102000.0
2009-11-18 15:30:00,32.8,32.85,32.76,32.76,161600.0,23.485,23.5208,23.4564,23.4564,161600.0
2009-11-18 15:35:00,32.77,32.79,32.74,32.74,101800.0,23.4635,23.4778,23.442,23.442,101800.0
2009-11-18 15:40:00,32.74,32.83,32.74,32.82,168000.0,23.442,23.5065,23.442,23.4993,168000.0
2009-11-18 15:45:00,32.82,32.9,32.81,32.88,228600.0,23.4993,23.5566,23.4922,23.5423,228600.0
2009-11-18 15:50:00,32.89,32.98,32.88,32.95,469000.0,23.5494,23.6139,23.5423,23.5924,469000.0
2009-11-18 15:55:00,32.96,32.99,32.93,32.96,482800.0,23.5996,23.621,23.5781,23.5996,482800.0
2009-11-19 09:30:00,32.8,32.8,32.63,32.68,88800.0,23.485,23.485,23.3633,23.3991,88800.0
2009-11-19 09:35:00,32.68,32.7,32.63,32.63,189600.0,23.3991,23.4134,23.3633,23.3633,189600.0
2009-11-19 09:40:00,32.63,32.65,32.58,32.63,141600.0,23.3633,23.3776,23.3275,23.3633,141600.0
2009-11-19 09:45:00,32.62,32.63,32.5,32.54,125200.0,23.3561,23.3633,23.2702,23.2988,125200.0
2009-11-19 09:50:00,32.54,32.54,32.4,32.43,173400.0,23.2988,23.2988,23.1986,23.2201,173400.0
2009-11-19 09:55:00,32.43,32.44,32.38,32.43,121600.0,23.2201,23.2272,23.1843,23.2201,121600.0
2009-11-19 10:00:00,32.43,32.49,32.43,32.46,207200.0,23.2201,23.263,23.2201,23.2416,207200.0
2009-11-19 10:05:00,32.46,32.47,32.42,32.45,98000.0,23.2416,23.2487,23.2129,23.2344,98000.0
2009-11-19 10:10:00,32.46,32.5,32.45,32.5,118400.0,23.2416,23.2702,23.2344,23.2702,118400.0
2009-11-19 10:15:00,32.5,32.53,32.49,32.52,144000.0,23.2702,23.2917,23.263,23.2845,144000.0
2009-11-19 10:20:00,32.52,32.55,32.51,32.52,117000.0,23.2845,23.306,23.2774,23.2845,117000.0
2009-11-19 10:25:00,32.53,32.54,32.5,32.5,78400.0,23.2917,23.2988,23.2702,23.2702,78400.0
2009-11-19 10:30:00,32.49,32.49,32.43,32.48,124600.0,23.263,23.263,23.2201,23.2559,124600.0
2009-11-19 10:35:00,32.48,32.53,32.48,32.49,61200.0,23.2559,23.2917,23.2559,23.263,61200.0
2009-11-19 10:40:00,32.49,32.5,32.42,32.46,109200.0,23.263,23.2702,23.2129,23.2416,109200.0
2009-11-19 10:45:00,32.46,32.46,32.36,32.41,258200.0,23.2416,23.2416,23.17,23.2058,258200.0
2009-11-19 10:50:00,32.4,32.41,32.35,32.38,147800.0,23.1986,23.2058,23.1628,23.1843,147800.0
2009-11-19 10:55:00,32.38,32.4,32.31,32.34,91200.0,23.1843,23.1986,23.1342,23.1556,91200.0
2009-11-19 11:00:00,32.34,32.36,32.32,32.34,68600.0,23.1556,23.17,23.1413,23.1556,68600.0
2009-11-19 11:05:00,32.35,32.35,32.3,32.34,90400.0,23.1628,23.1628,23.127,23.1556,90400.0
2009-11-19 11:10:00,32.35,32.38,32.34,32.37,59400.0,23.1628,23.1843,23.1556,23.1771,59400.0
2009-11-19 11:15:00,32.36,32.38,32.31,32.31,32200.0,23.17,23.1843,23.1342,23.1342,32200.0
2009-11-19 11:20:00,32.31,32.32,32.24,32.25,176400.0,23.1342,23.1413,23.084,23.0912,176400.0
2009-11-19 11:25:00,32.24,32.25,32.23,32.24,58400.0,23.084,23.0912,23.0769,23.084,58400.0
2009-11-19 11:30:00,32.24,32.32,32.23,32.3,117600.0,23.084,23.1413,23.0769,23.127,117600.0
2009-11-19 11:35:00,32.3,32.3,32.26,32.28,33200.0,23.127,23.127,23.0984,23.1127,33200.0
2009-11-19 11:40:00,32.29,32.33,32.29,32.31,59200.0,23.1198,23.1485,23.1198,23.1342,59200.0
2009-11-19 11:45:00,32.31,32.34,32.27,32.31,94000.0,23.1342,23.1556,23.1055,23.1342,94000.0
2009-11-19 11:50:00,32.31,32.32,32.3,32.3,40000.0,23.1342,23.1413,23.127,23.127,40000.0
2009-11-19 11:55:00,32.3,32.35,32.25,32.3,179400.0,23.127,23.1628,23.0912,23.127,179400.0
2009-11-19 12:00:00,32.3,32.31,32.29,32.3,52400.0,23.127,23.1342,23.1198,23.127,52400.0
2009-11-19 12:05:00,32.3,32.3,32.27,32.27,29600.0,23.127,23.127,23.1055,23.1055,29600.0
2009-11-19 12:10:00,32.27,32.27,32.2,32.2,107200.0,23.1055,23.1055,23.0554,23.0554,107200.0
2009-11-19 12:15:00,32.2,32.27,32.2,32.26,126400.0,23.0554,23.1055,23.0554,23.0984,126400.0
2009-11-19 12:20:00,32.26,32.27,32.25,32.25,51400.0,23.0984,23.1055,23.0912,23.0912,51400.0
2009-11-19 12:25:00,32.25,32.27,32.25,32.26,55600.0,23.0912,23.1055,23.0912,23.0984,55600.0
2009-11-19 12:30:00,32.26,32.34,32.24,32.32,135000.0,23.0984,23.1556,23.084,23.1413,135000.0
2009-11-19 12:35:00,32.31,32.33,32.28,32.32,142000.0,23.1342,23.1485,23.1127,23.1413,142000.0
2009-11-19 12:40:00,32.33,32.33,32.29,32.29,32000.0,23.1485,23.1485,23.1198,23.1198,32000.0
2009-11-19 12:45:00,32.29,32.3,32.27,32.27,97800.0,23.1198,23.127,23.1055,23.1055,97800.0
2009-11-19 12:50:00,32.28,32.28,32.24,32.24,56000.0,23.1127,23.1127,23.084,23.084,56000.0
2009-11-19 12:55:00,32.24,32.25,32.22,32.23,74400.0,23.084,23.0912,23.0697,23.0769,74400.0
2009-11-19 13:00:00,32.23,32.23,32.22,32.23,51200.0,23.0769,23.0769,23.0697,23.0769,51200.0
2009-11-19 13:05:00,32.23,32.23,32.2,32.2,84200.0,23.0769,23.0769,23.0554,23.0554,84200.0
2009-11-19 13:10:00,32.2,32.2,32.13,32.14,94400.0,23.0554,23.0554,23.0053,23.0124,94400.0
2009-11-19 13:15:00,32.15,32.16,32.13,32.14,87000.0,23.0196,23.0268,23.0053,23.0124,87000.0
2009-11-19 13:20:00,32.14,32.18,32.13,32.17,62400.0,23.0124,23.0411,23.0053,23.0339,62400.0
2009-11-19 13:25:00,32.17,32.19,32.15,32.15,27600.0,23.0339,23.0482,23.0196,23.0196,27600.0
2009-11-19 13:30:00,32.16,32.23,32.16,32.22,54000.0,23.0268,23.0769,23.0268,23.0697,54000.0
2009-11-19 13:35:00,32.22,32.31,32.22,32.3,62400.0,23.0697,23.1342,23.0697,23.127,62400.0
2009-11-19 13:40:00,32.3,32.3,32.24,32.24,57000.0,23.127,23.127,23.084,23.084,57000.0
2009-11-19 13:45:00,32.24,32.27,32.23,32.27,154400.0,23.084,23.1055,23.0769,23.1055,154400.0
2009-11-19 13:50:00,32.27,32.32,32.24,32.32,153800.0,23.1055,23.1413,23.084,23.1413,153800.0
2009-11-19 13:55:00,32.31,32.33,32.3,32.32,82200.0,23.1342,23.1485,23.127,23.1413,82200.0
2009-11-19 14:00:00,32.32,32.32,32.31,32.31,46200.0,23.1413,23.1413,23.1342,23.1342,46200.0
2009-11-19 14:05:00,32.31,32.31,32.27,32.29,84800.0,23.1342,23.1342,23.1055,23.1198,84800.0
2009-11-19 14:10:00,32.29,32.34,32.27,32.3,72200.0,23.1198,23.1556,23.1055,23.127,72200.0
2009-11-19 14:15:00,32.31,32.31,32.27,32.27,62200.0,23.1342,23.1342,23.1055,23.1055,62200.0
2009-11-19 14:20:00,32.27,32.27,32.25,32.27,96200.0,23.1055,23.1055,23.0912,23.1055,96200.0
2009-11-19 14:25:00,32.27,32.3,32.27,32.29,79800.0,23.1055,23.127,23.1055,23.1198,79800.0
2009-11-19 14:30:00,32.29,32.3,32.29,32.29,57000.0,23.1198,23.127,23.1198,23.1198,57000.0
2009-11-19 14:35:00,32.29,32.31,32.29,32.3,48400.0,23.1198,23.1342,23.1198,23.127,48400.0
2009-11-19 14:40:00,32.29,32.37,32.29,32.33,89000.0,23.1198,23.1771,23.1198,23.1485,89000.0
2009-11-19 14:45:00,32.32,32.34,32.28,32.33,89400.0,23.1413,23.1556,23.1127,23.1485,89400.0
2009-11-19 14:50:00,32.33,32.36,32.32,32.34,62000.0,23.1485,23.17,23.1413,23.1556,62000.0
2009-11-19 14:55:00,32.34,32.35,32.3,32.3,58400.0,23.1556,23.1628,23.127,23.127,58400.0
2009-11-19 15:00:00,32.29,32.32,32.27,32.31,100800.0,23.1198,23.1413,23.1055,23.1342,100800.0
2009-11-19 15:05:00,32.31,32.31,32.26,32.26,81000.0,23.1342,23.1342,23.0984,23.0984,81000.0
2009-11-19 15:10:00,32.27,32.29,32.24,32.27,106400.0,23.1055,23.1198,23.084,23.1055,106400.0
2009-11-19 15:15:00,32.27,32.38,32.27,32.37,115000.0,23.1055,23.1843,23.1055,23.1771,115000.0
2009-11-19 15:20:00,32.37,32.37,32.29,32.32,88400.0,23.1771,23.1771,23.1198,23.1413,88400.0
2009-11-19 15:25:00,32.32,32.32,32.28,32.29,81800.0,23.1413,23.1413,23.1127,23.1198,81800.0
2009-11-19 15:30:00,32.3,32.33,32.27,32.32,110600.0,23.127,23.1485,23.1055,23.1413,110600.0
2009-11-19 15:35:00,32.32,32.32,32.3,32.31,115000.0,23.1413,23.1413,23.127,23.1342,115000.0
2009-11-19 15:40:00,32.31,32.41,32.3,32.38,157000.0,23.1342,23.2058,23.127,23.1843,157000.0
2009-11-19 15:45:00,32.38,32.42,32.36,32.4,141800.0,23.1843,23.2129,23.17,23.1986,141800.0
2009-11-19 15:50:00,32.4,32.42,32.37,32.38,200800.0,23.1986,23.2129,23.1771,23.1843,200800.0
2009-11-19 15:55:00,32.38,32.4,32.33,32.34,399400.0,23.1843,23.1986,23.1485,23.1556,399400.0
2009-11-20 09:30:00,32.27,32.31,32.15,32.31,967000.0,23.1055,23.1342,23.0196,23.1342,967000.0
2009-11-20 09:35:00,32.3,32.43,32.3,32.43,86200.0,23.127,23.2201,23.127,23.2201,86200.0
2009-11-20 09:40:00,32.43,32.48,32.39,32.42,50800.0,23.2201,23.2559,23.1914,23.2129,50800.0
2009-11-20 09:45:00,32.41,32.42,32.31,32.32,50400.0,23.2058,23.2129,23.1342,23.1413,50400.0
2009-11-20 09:50:00,32.32,32.35,32.27,32.33,123600.0,23.1413,23.1628,23.1055,23.1485,123600.0
2009-11-20 09:55:00,32.33,32.35,32.27,32.3,73000.0,23.1485,23.1628,23.1055,23.127,73000.0
2009-11-20 10:00:00,32.3,32.3,32.2,32.27,74800.0,23.127,23.127,23.0554,23.1055,74800.0
2009-11-20 10:05:00,32.27,32.32,32.22,32.29,89000.0,23.1055,23.1413,23.0697,23.1198,89000.0
2009-11-20 10:10:00,32.3,32.32,32.27,32.31,96600.0,23.127,23.1413,23.1055,23.1342,96600.0
2009-11-20 10:15:00,32.3,32.3,32.22,32.24,61200.0,23.127,23.127,23.0697,23.084,61200.0
2009-11-20 10:20:00,32.24,32.29,32.23,32.24,86800.0,23.084,23.1198,23.0769,23.084,86800.0
2009-11-20 10:25:00,32.24,32.35,32.24,32.35,122000.0,23.084,23.1628,23.084,23.1628,122000.0
2009-11-20 10:30:00,32.35,32.35,32.29,32.32,82000.0,23.1628,23.1628,23.1198,23.1413,82000.0
2009-11-20 10:35:00,32.32,32.37,32.31,32.35,132800.0,23.1413,23.1771,23.1342,23.1628,132800.0
2009-11-20 10:40:00,32.35,32.36,32.32,32.33,128000.0,23.1628,23.17,23.1413,23.1485,128000.0
2009-11-20 10:45:00,32.33,32.39,32.33,32.38,75600.0,23.1485,23.1914,23.1485,23.1843,75600.0
2009-11-20 10:50:00,32.38,32.38,32.33,32.34,59600.0,23.1843,23.1843,23.1485,23.1556,59600.0
2009-11-20 10:55:00,32.34,32.36,32.33,32.36,44200.0,23.1556,23.17,23.1485,23.17,44200.0
2009-11-20 11:00:00,32.35,32.4,32.35,32.38,86600.0,23.1628,23.1986,23.1628,23.1843,86600.0
2009-11-20 11:05:00,32.37,32.4,32.33,32.35,35800.0,23.1771,23.1986,23.1485,23.1628,35800.0
2009-11-20 11:10:00,32.35,32.37,32.34,32.36,38600.0,23.1628,23.1771,23.1556,23.17,38600.0
2009-11-20 11:15:00,32.36,32.37,32.28,32.35,83000.0,23.17,23.1771,23.1127,23.1628,83000.0
2009-11-20 11:20:00,32.35,32.35,32.32,32.33,25400.0,23.1628,23.1628,23.1413,23.1485,25400.0
2009-11-20 11:25:00,32.32,32.32,32.25,32.26,28400.0,23.1413,23.1413,23.0912,23.0984,28400.0
2009-11-20 11:30:00,32.25,32.3,32.24,32.29,49600.0,23.0912,23.127,23.084,23.1198,49600.0
2009-11-20 11:35:00,32.29,32.32,32.27,32.31,68600.0,23.1198,23.1413,23.1055,23.1342,68600.0
2009-11-20 11:40:00,32.31,32.32,32.28,32.3,37200.0,23.1342,23.1413,23.1127,23.127,37200.0
2009-11-20 11:45:00,32.29,32.34,32.29,32.33,42600.0,23.1198,23.1556,23.1198,23.1485,42600.0
2009-11-20 11:50:00,32.33,32.35,32.33,32.34,35400.0,23.1485,23.1628,23.1485,23.1556,35400.0
2009-11-20 11:55:00,32.34,32.41,32.34,32.4,71400.0,23.1556,23.2058,23.1556,23.1986,71400.0
2009-11-20 12:00:00,32.39,32.41,32.38,32.41,51600.0,23.1914,23.2058,23.1843,23.2058,51600.0
2009-11-20 12:05:00,32.41,32.46,32.41,32.45,44800.0,23.2058,23.2416,23.2058,23.2344,44800.0
2009-11-20 12:10:00,32.46,32.46,32.43,32.45,36800.0,23.2416,23.2416,23.2201,23.2344,36800.0
2009-11-20 12:15:00,32.44,32.46,32.43,32.43,43000.0,23.2272,23.2416,23.2201,23.2201,43000.0
2009-11-20 12:20:00,32.43,32.44,32.4,32.42,52400.0,23.2201,23.2272,23.1986,23.2129,52400.0
2009-11-20 12:25:00,32.42,32.45,32.41,32.44,96000.0,23.2129,23.2344,23.2058,23.2272,96000.0
2009-11-20 12:30:00,32.44,32.44,32.38,32.43,135000.0,23.2272,23.2272,23.1843,23.2201,135000.0
2009-11-20 12:35:00,32.43,32.43,32.4,32.41,37600.0,23.2201,23.2201,23.1986,23.2058,37600.0
2009-11-20 12:40:00,32.41,32.44,32.4,32.42,27000.0,23.2058,23.2272,23.1986,23.2129,27000.0
2009-11-20 12:45:00,32.43,32.44,32.43,32.43,23600.0,23.2201,23.2272,23.2201,23.2201,23600.0
2009-11-20 12:50:00,32.43,32.43,32.38,32.41,22400.0,23.2201,23.2201,23.1843,23.2058,22400.0
2009-11-20 12:55:00,32.4,32.43,32.39,32.42,30000.0,23.1986,23.2201,23.1914,23.2129,30000.0
2009-11-20 13:00:00,32.42,32.45,32.4,32.44,36400.0,23.2129,23.2344,23.1986,23.2272,36400.0
2009-11-20 13:05:00,32.43,32.44,32.41,32.43,47200.0,23.2201,23.2272,23.2058,23.2201,47200.0
2009-11-20 13:10:00,32.43,32.43,32.4,32.41,20600.0,23.2201,23.2201,23.1986,23.2058,20600.0
2009-11-20 13:15:00,32.4,32.4,32.38,32.4,39400.0,23.1986,23.1986,23.1843,23.1986,39400.0
2009-11-20 13:20:00,32.4,32.4,32.37,32.38,30000.0,23.1986,23.1986,23.1771,23.1843,30000.0
2009-11-20 13:25:00,32.38,32.41,32.37,32.4,33000.0,23.1843,23.2058,23.1771,23.1986,33000.0
2009-11-20 13:30:00,32.41,32.41,32.39,32.4,21200.0,23.2058,23.2058,23.1914,23.1986,21200.0
2009-11-20 13:35:00,32.4,32.44,32.39,32.43,65600.0,23.1986,23.2272,23.1914,23.2201,65600.0
2009-11-20 13:40:00,32.42,32.46,32.42,32.46,44600.0,23.2129,23.2416,23.2129,23.2416,44600.0
2009-11-20 13:45:00,32.45,32.49,32.44,32.48,66000.0,23.2344,23.263,23.2272,23.2559,66000.0
2009-11-20 13:50:00,32.47,32.47,32.42,32.45,34000.0,23.2487,23.2487,23.2129,23.2344,34000.0
2009-11-20 13:55:00,32.45,32.46,32.42,32.43,32200.0,23.2344,23.2416,23.2129,23.2201,32200.0
2009-11-20 14:00:00,32.43,32.44,32.43,32.44,37800.0,23.2201,23.2272,23.2201,23.2272,37800.0
2009-11-20 14:05:00,32.43,32.44,32.42,32.43,54600.0,23.2201,23.2272,23.2129,23.2201,54600.0
2009-11-20 14:10:00,32.44,32.44,32.42,32.43,27000.0,23.2272,23.2272,23.2129,23.2201,27000.0
2009-11-20 14:15:00,32.43,32.43,32.42,32.42,33600.0,23.2201,23.2201,23.2129,23.2129,33600.0
2009-11-20 14:20:00,32.43,32.44,32.4,32.41,38400.0,23.2201,23.2272,23.1986,23.2058,38400.0
2009-11-20 14:25:00,32.4,32.43,32.4,32.42,35600.0,23.1986,23.2201,23.1986,23.2129,35600.0
2009-11-20 14:30:00,32.42,32.43,32.4,32.42,29200.0,23.2129,23.2201,23.1986,23.2129,29200.0
2009-11-20 14:35:00,32.42,32.48,32.41,32.47,92600.0,23.2129,23.2559,23.2058,23.2487,92600.0
2009-11-20 14:40:00,32.48,32.49,32.46,32.48,53600.0,23.2559,23.263,23.2416,23.2559,53600.0
2009-11-20 14:45:00,32.48,32.51,32.46,32.51,228200.0,23.2559,23.2774,23.2416,23.2774,228200.0
2009-11-20 14:50:00,32.5,32.51,32.48,32.48,48600.0,23.2702,23.2774,23.2559,23.2559,48600.0
2009-11-20 14:55:00,32.48,32.49,32.44,32.48,60000.0,23.2559,23.263,23.2272,23.2559,60000.0
2009-11-20 15:00:00,32.48,32.48,32.43,32.46,91200.0,23.2559,23.2559,23.2201,23.2416,91200.0
2009-11-20 15:05:00,32.46,32.46,32.43,32.45,45800.0,23.2416,23.2416,23.2201,23.2344,45800.0
2009-11-20 15:10:00,32.44,32.46,32.42,32.43,72800.0,23.2272,23.2416,23.2129,23.2201,72800.0
2009-11-20 15:15:00,32.43,32.45,32.42,32.44,50000.0,23.2201,23.2344,23.2129,23.2272,50000.0
2009-11-20 15:20:00,32.45,32.54,32.45,32.47,164400.0,23.2344,23.2988,23.2344,23.2487,164400.0
2009-11-20 15:25:00,32.47,32.51,32.46,32.51,51600.0,23.2487,23.2774,23.2416,23.2774,51600.0
2009-11-20 15:30:00,32.49,32.58,32.49,32.58,127800.0,23.263,23.3275,23.263,23.3275,127800.0
2009-11-20 15:35:00,32.58,32.63,32.55,32.57,134200.0,23.3275,23.3633,23.306,23.3203,134200.0
2009-11-20 15:40:00,32.57,32.57,32.52,32.52,233800.0,23.3203,23.3203,23.2845,23.2845,233800.0
2009-11-20 15:45:00,32.52,32.55,32.52,32.52,221400.0,23.2845,23.306,23.2845,23.2845,221400.0
2009-11-20 15:50:00,32.52,32.56,32.51,32.56,241800.0,23.2845,23.3132,23.2774,23.3132,241800.0
2009-11-20 15:55:00,32.56,32.6,32.52,32.55,469200.0,23.3132,23.3418,23.2845,23.306,469200.0
2009-11-23 09:30:00,33.05,33.27,33.05,33.24,259200.0,23.664,23.8215,23.664,23.8,259200.0
2009-11-23 09:35:00,33.24,33.37,33.22,33.3,206400.0,23.8,23.8931,23.7857,23.843,206400.0
2009-11-23 09:40:00,33.3,33.34,33.1,33.1,170600.0,23.843,23.8716,23.6998,23.6998,170600.0
2009-11-23 09:45:00,33.1,33.18,33.06,33.08,71400.0,23.6998,23.7571,23.6712,23.6855,71400.0
2009-11-23 09:50:00,33.07,33.15,33.06,33.15,72400.0,23.6783,23.7356,23.6712,23.7356,72400.0
2009-11-23 09:55:00,33.15,33.24,33.13,33.23,78600.0,23.7356,23.8,23.7213,23.7929,78600.0
2009-11-23 10:00:00,33.24,33.33,33.18,33.2,161400.0,23.8,23.8645,23.7571,23.7714,161400.0
2009-11-23 10:05:00,33.19,33.29,33.19,33.24,228600.0,23.7642,23.8358,23.7642,23.8,228600.0
2009-11-23 10:10:00,33.24,33.24,33.2,33.22,72200.0,23.8,23.8,23.7714,23.7857,72200.0
2009-11-23 10:15:00,33.22,33.23,33.2,33.22,104200.0,23.7857,23.7929,23.7714,23.7857,104200.0
2009-11-23 10:20:00,33.22,33.25,33.21,33.22,130600.0,23.7857,23.8072,23.7786,23.7857,130600.0
2009-11-23 10:25:00,33.22,33.26,33.22,33.23,107200.0,23.7857,23.8144,23.7857,23.7929,107200.0
2009-11-23 10:30:00,33.24,33.24,33.22,33.22,98000.0,23.8,23.8,23.7857,23.7857,98000.0
2009-11-23 10:35:00,33.22,33.23,33.15,33.18,96800.0,23.7857,23.7929,23.7356,23.7571,96800.0
2009-11-23 10:40:00,33.19,33.2,33.13,33.18,104600.0,23.7642,23.7714,23.7213,23.7571,104600.0
2009-11-23 10:45:00,33.18,33.22,33.17,33.21,113600.0,23.7571,23.7857,23.7499,23.7786,113600.0
2009-11-23 10:50:00,33.21,33.21,33.13,33.18,91800.0,23.7786,23.7786,23.7213,23.7571,91800.0
2009-11-23 10:55:00,33.18,33.22,33.17,33.19,82800.0,23.7571,23.7857,23.7499,23.7642,82800.0
2009-11-23 11:00:00,33.19,33.2,33.14,33.17,40400.0,23.7642,23.7714,23.7284,23.7499,40400.0
2009-11-23 11:05:00,33.17,33.2,33.15,33.2,42200.0,23.7499,23.7714,23.7356,23.7714,42200.0
2009-11-23 11:10:00,33.2,33.22,33.19,33.2,70000.0,23.7714,23.7857,23.7642,23.7714,70000.0
2009-11-23 11:15:00,33.2,33.23,33.18,33.22,72200.0,23.7714,23.7929,23.7571,23.7857,72200.0
2009-11-23 11:20:00,33.22,33.24,33.2,33.22,58000.0,23.7857,23.8,23.7714,23.7857,58000.0
2009-11-23 11:25:00,33.22,33.23,33.18,33.21,58400.0,23.7857,23.7929,23.7571,23.7786,58400.0
2009-11-23 11:30:00,33.2,33.24,33.2,33.22,62000.0,23.7714,23.8,23.7714,23.7857,62000.0
2009-11-23 11:35:00,33.21,33.21,33.19,33.21,180200.0,23.7786,23.7786,23.7642,23.7786,180200.0
2009-11-23 11:40:00,33.2,33.22,33.17,33.18,107800.0,23.7714,23.7857,23.7499,23.7571,107800.0
2009-11-23 11:45:00,33.18,33.18,33.12,33.12,57600.0,23.7571,23.7571,23.7141,23.7141,57600.0
2009-11-23 11:50:00,33.12,33.15,33.07,33.13,95000.0,23.7141,23.7356,23.6783,23.7213,95000.0
2009-11-23 11:55:00,33.15,33.19,33.13,33.17,107600.0,23.7356,23.7642,23.7213,23.7499,107600.0
2009-11-23 12:00:00,33.17,33.17,33.13,33.13,73600.0,23.7499,23.7499,23.7213,23.7213,73600.0
2009-11-23 12:05:00,33.13,33.13,33.1,33.12,86000.0,23.7213,23.7213,23.6998,23.7141,86000.0
2009-11-23 12:10:00,33.11,33.12,33.1,33.1,51600.0,23.707,23.7141,23.6998,23.6998,51600.0
2009-11-23 12:15:00,33.1,33.1,33.0,33.0,65400.0,23.6998,23.6998,23.6282,23.6282,65400.0
2009-11-23 12:20:00,33.0,33.02,32.96,33.01,84400.0,23.6282,23.6425,23.5996,23.6354,84400.0
2009-11-23 12:25:00,33.02,33.02,33.0,33.01,55800.0,23.6425,23.6425,23.6282,23.6354,55800.0
2009-11-23 12:30:00,33.01,33.02,32.94,32.98,73000.0,23.6354,23.6425,23.5852,23.6139,73000.0
2009-11-23 12:35:00,32.98,33.0,32.97,32.98,53400.0,23.6139,23.6282,23.6067,23.6139,53400.0
2009-11-23 12:40:00,32.99,33.01,32.97,33.01,45000.0,23.621,23.6354,23.6067,23.6354,45000.0
2009-11-23 12:45:00,33.01,33.09,33.01,33.09,41600.0,23.6354,23.6926,23.6354,23.6926,41600.0
2009-11-23 12:50:00,33.09,33.1,33.07,33.07,58600.0,23.6926,23.6998,23.6783,23.6783,58600.0
2009-11-23 12:55:00,33.07,33.07,33.04,33.05,28600.0,23.6783,23.6783,23.6568,23.664,28600.0
2009-11-23 13:00:00,33.05,33.05,32.97,32.98,92000.0,23.664,23.664,23.6067,23.6139,92000.0
2009-11-23 13:05:00,32.97,32.97,32.93,32.95,74600.0,23.6067,23.6067,23.5781,23.5924,74600.0
2009-11-23 13:10:00,32.94,32.98,32.94,32.97,62600.0,23.5852,23.6139,23.5852,23.6067,62600.0
2009-11-23 13:15:00,32.97,32.99,32.96,32.99,38800.0,23.6067,23.621,23.5996,23.621,38800.0
2009-11-23 13:20:00,32.98,33.07,32.98,33.07,36600.0,23.6139,23.6783,23.6139,23.6783,36600.0
2009-11-23 13:25:00,33.07,33.08,33.04,33.06,44000.0,23.6783,23.6855,23.6568,23.6712,44000.0
2009-11-23 13:30:00,33.06,33.06,32.97,32.97,54800.0,23.6712,23.6712,23.6067,23.6067,54800.0
2009-11-23 13:35:00,32.97,33.06,32.97,33.06,41200.0,23.6067,23.6712,23.6067,23.6712,41200.0
2009-11-23 13:40:00,33.06,33.06,33.03,33.05,42600.0,23.6712,23.6712,23.6497,23.664,42600.0
2009-11-23 13:45:00,33.05,33.09,33.02,33.04,44600.0,23.664,23.6926,23.6425,23.6568,44600.0
2009-11-23 13:50:00,33.04,33.06,32.99,33.02,69600.0,23.6568,23.6712,23.621,23.6425,69600.0
2009-11-23 13:55:00,33.02,33.02,32.99,33.01,45800.0,23.6425,23.6425,23.621,23.6354,45800.0
2009-11-23 14:00:00,33.02,33.02,32.97,32.99,45600.0,23.6425,23.6425,23.6067,23.621,45600.0
2009-11-23 14:05:00,32.99,33.02,32.98,33.02,50600.0,23.621,23.6425,23.6139,23.6425,50600.0
2009-11-23 14:10:00,33.02,33.02,32.95,32.99,46600.0,23.6425,23.6425,23.5924,23.621,46600.0
2009-11-23 14:15:00,32.99,33.02,32.96,33.02,39600.0,23.621,23.6425,23.5996,23.6425,39600.0
2009-11-23 14:20:00,33.01,33.03,32.99,33.01,70200.0,23.6354,23.6497,23.621,23.6354,70200.0
2009-11-23 14:25:00,33.0,33.07,33.0,33.07,37600.0,23.6282,23.6783,23.6282,23.6783,37600.0
2009-11-23 14:30:00,33.06,33.06,33.05,33.05,55600.0,23.6712,23.6712,23.664,23.664,55600.0
2009-11-23 14:35:00,33.05,33.08,33.05,33.07,71000.0,23.664,23.6855,23.664,23.6783,71000.0
2009-11-23 14:40:00,33.07,33.08,33.07,33.08,46200.0,23.6783,23.6855,23.6783,23.6855,46200.0
2009-11-23 14:45:00,33.08,33.1,33.07,33.1,85400.0,23.6855,23.6998,23.6783,23.6998,85400.0
2009-11-23 14:50:00,33.1,33.12,33.08,33.08,72200.0,23.6998,23.7141,23.6855,23.6855,72200.0
2009-11-23 14:55:00,33.08,33.08,33.05,33.06,71200.0,23.6855,23.6855,23.664,23.6712,71200.0
2009-11-23 15:00:00,33.06,33.09,33.05,33.05,125800.0,23.6712,23.6926,23.664,23.664,125800.0
2009-11-23 15:05:00,33.05,33.08,33.05,33.07,98600.0,23.664,23.6855,23.664,23.6783,98600.0
2009-11-23 15:10:00,33.07,33.1,33.07,33.1,86800.0,23.6783,23.6998,23.6783,23.6998,86800.0
2009-11-23 15:15:00,33.1,33.13,33.05,33.07,131000.0,23.6998,23.7213,23.664,23.6783,131000.0
2009-11-23 15:20:00,33.07,33.09,33.06,33.08,62800.0,23.6783,23.6926,23.6712,23.6855,62800.0
2009-11-23 15:25:00,33.08,33.1,33.08,33.08,84800.0,23.6855,23.6998,23.6855,23.6855,84800.0
2009-11-23 15:30:00,33.08,33.1,33.02,33.02,87000.0,23.6855,23.6998,23.6425,23.6425,87000.0
2009-11-23 15:35:00,33.02,33.02,32.98,33.01,133600.0,23.6425,23.6425,23.6139,23.6354,133600.0
2009-11-23 15:40:00,33.0,33.02,33.0,33.02,90200.0,23.6282,23.6425,23.6282,23.6425,90200.0
2009-11-23 15:45:00,33.02,33.02,32.96,32.96,193600.0,23.6425,23.6425,23.5996,23.5996,193600.0
2009-11-23 15:50:00,32.96,33.01,32.95,32.98,335800.0,23.5996,23.6354,23.5924,23.6139,335800.0
2009-11-23 15:55:00,32.98,33.06,32.97,33.05,452200.0,23.6139,23.6712,23.6067,23.664,452200.0
2009-11-24 09:30:00,32.45,32.65,32.26,32.38,290400.0,23.2344,23.3776,23.0984,23.1843,290400.0
2009-11-24 09:35:00,32.38,32.46,32.16,32.28,221800.0,23.1843,23.2416,23.0268,23.1127,221800.0
2009-11-24 09:40:00,32.27,32.38,32.26,32.31,191600.0,23.1055,23.1843,23.0984,23.1342,191600.0
2009-11-24 09:45:00,32.32,32.37,32.29,32.35,348000.0,23.1413,23.1771,23.1198,23.1628,348000.0
2009-11-24 09:50:00,32.36,32.36,32.17,32.21,208800.0,23.17,23.17,23.0339,23.0626,208800.0
2009-11-24 09:55:00,32.19,32.29,32.08,32.1,203600.0,23.0482,23.1198,22.9695,22.9838,203600.0
2009-11-24 10:00:00,32.1,32.3,32.02,32.02,311200.0,22.9838,23.127,22.9265,22.9265,311200.0
2009-11-24 10:05:00,32.02,32.1,32.02,32.08,182800.0,22.9265,22.9838,22.9265,22.9695,182800.0
2009-11-24 10:10:00,32.08,32.2,32.07,32.19,93000.0,22.9695,23.0554,22.9623,23.0482,93000.0
2009-11-24 10:15:00,32.18,32.21,32.14,32.18,126400.0,23.0411,23.0626,23.0124,23.0411,126400.0
2009-11-24 10:20:00,32.18,32.24,32.14,32.21,236200.0,23.0411,23.084,23.0124,23.0626,236200.0
2009-11-24 10:25:00,32.21,32.29,32.2,32.21,192000.0,23.0626,23.1198,23.0554,23.0626,192000.0
2009-11-24 10:30:00,32.21,32.24,32.19,32.21,134000.0,23.0626,23.084,23.0482,23.0626,134000.0
2009-11-24 10:35:00,32.22,32.29,32.2,32.26,90000.0,23.0697,23.1198,23.0554,23.0984,90000.0
2009-11-24 10:40:00,32.26,32.32,32.26,32.29,96000.0,23.0984,23.1413,23.0984,23.1198,96000.0
2009-11-24 10:45:00,32.28,32.38,32.28,32.33,152800.0,23.1127,23.1843,23.1127,23.1485,152800.0
2009-11-24 10:50:00,32.33,32.35,32.28,32.32,60200.0,23.1485,23.1628,23.1127,23.1413,60200.0
2009-11-24 10:55:00,32.32,32.34,32.24,32.24,49800.0,23.1413,23.1556,23.084,23.084,49800.0
2009-11-24 11:00:00,32.25,32.29,32.24,32.27,49000.0,23.0912,23.1198,23.084,23.1055,49000.0
2009-11-24 11:05:00,32.26,32.3,32.25,32.27,56400.0,23.0984,23.127,23.0912,23.1055,56400.0
2009-11-24 11:10:00,32.28,32.3,32.26,32.28,48200.0,23.1127,23.127,23.0984,23.1127,48200.0
2009-11-24 11:15:00,32.28,32.31,32.23,32.24,118000.0,23.1127,23.1342,23.0769,23.084,118000.0
2009-11-24 11:20:00,32.24,32.25,32.21,32.22,87200.0,23.084,23.0912,23.0626,23.0697,87200.0
2009-11-24 11:25:00,32.22,32.22,32.13,32.16,99800.0,23.0697,23.0697,23.0053,23.0268,99800.0
2009-11-24 11:30:00,32.16,32.2,32.13,32.13,65000.0,23.0268,23.0554,23.0053,23.0053,65000.0
2009-11-24 11:35:00,32.13,32.16,32.1,32.12,63000.0,23.0053,23.0268,22.9838,22.9981,63000.0
2009-11-24 11:40:00,32.1,32.12,32.08,32.09,41200.0,22.9838,22.9981,22.9695,22.9766,41200.0
2009-11-24 11:45:00,32.09,32.12,32.08,32.11,48800.0,22.9766,22.9981,22.9695,22.991,48800.0
2009-11-24 11:50:00,32.11,32.16,32.1,32.11,89000.0,22.991,23.0268,22.9838,22.991,89000.0
2009-11-24 11:55:00,32.1,32.13,32.09,32.13,46000.0,22.9838,23.0053,22.9766,23.0053,46000.0
2009-11-24 12:00:00,32.14,32.23,32.14,32.18,77400.0,23.0124,23.0769,23.0124,23.0411,77400.0
2009-11-24 12:05:00,32.17,32.2,32.15,32.2,55000.0,23.0339,23.0554,23.0196,23.0554,55000.0
2009-11-24 12:10:00,32.2,32.23,32.2,32.2,34400.0,23.0554,23.0769,23.0554,23.0554,34400.0
2009-11-24 12:15:00,32.2,32.22,32.2,32.2,56000.0,23.0554,23.0697,23.0554,23.0554,56000.0
2009-11-24 12:20:00,32.2,32.23,32.2,32.23,43600.0,23.0554,23.0769,23.0554,23.0769,43600.0
2009-11-24 12:25:00,32.23,32.23,32.21,32.22,29400.0,23.0769,23.0769,23.0626,23.0697,29400.0
2009-11-24 12:30:00,32.21,32.24,32.21,32.23,52800.0,23.0626,23.084,23.0626,23.0769,52800.0
2009-11-24 12:35:00,32.23,32.24,32.2,32.23,53200.0,23.0769,23.084,23.0554,23.0769,53200.0
2009-11-24 12:40:00,32.23,32.23,32.19,32.2,47200.0,23.0769,23.0769,23.0482,23.0554,47200.0
2009-11-24 12:45:00,32.2,32.24,32.2,32.23,44400.0,23.0554,23.084,23.0554,23.0769,44400.0
2009-11-24 12:50:00,32.22,32.23,32.21,32.22,25600.0,23.0697,23.0769,23.0626,23.0697,25600.0
2009-11-24 12:55:00,32.22,32.22,32.19,32.2,34200.0,23.0697,23.0697,23.0482,23.0554,34200.0
2009-11-24 13:00:00,32.2,32.24,32.19,32.23,42000.0,23.0554,23.084,23.0482,23.0769,42000.0
2009-11-24 13:05:00,32.23,32.33,32.22,32.33,80000.0,23.0769,23.1485,23.0697,23.1485,80000.0
2009-11-24 13:10:00,32.33,32.33,32.24,32.25,43600.0,23.1485,23.1485,23.084,23.0912,43600.0
2009-11-24 13:15:00,32.25,32.27,32.24,32.24,63200.0,23.0912,23.1055,23.084,23.084,63200.0
2009-11-24 13:20:00,32.26,32.26,32.24,32.26,42800.0,23.0984,23.0984,23.084,23.0984,42800.0
2009-11-24 13:25:00,32.26,32.26,32.25,32.26,58800.0,23.0984,23.0984,23.0912,23.0984,58800.0
2009-11-24 13:30:00,32.26,32.27,32.26,32.26,36600.0,23.0984,23.1055,23.0984,23.0984,36600.0
2009-11-24 13:35:00,32.27,32.31,32.26,32.3,36600.0,23.1055,23.1342,23.0984,23.127,36600.0
2009-11-24 13:40:00,32.3,32.3,32.24,32.24,35800.0,23.127,23.127,23.084,23.084,35800.0
2009-11-24 13:45:00,32.23,32.24,32.21,32.21,47200.0,23.0769,23.084,23.0626,23.0626,47200.0
2009-11-24 13:50:00,32.2,32.21,32.17,32.17,46800.0,23.0554,23.0626,23.0339,23.0339,46800.0
2009-11-24 13:55:00,32.17,32.23,32.16,32.19,569400.0,23.0339,23.0769,23.0268,23.0482,569400.0
2009-11-24 14:00:00,32.2,32.2,32.12,32.13,69600.0,23.0554,23.0554,22.9981,23.0053,69600.0
2009-11-24 14:05:00,32.13,32.19,32.13,32.15,54000.0,23.0053,23.0482,23.0053,23.0196,54000.0
2009-11-24 14:10:00,32.15,32.23,32.15,32.21,105400.0,23.0196,23.0769,23.0196,23.0626,105400.0
2009-11-24 14:15:00,32.21,32.22,32.18,32.19,31000.0,23.0626,23.0697,23.0411,23.0482,31000.0
2009-11-24 14:20:00,32.19,32.2,32.17,32.18,80600.0,23.0482,23.0554,23.0339,23.0411,80600.0
2009-11-24 14:25:00,32.19,32.21,32.19,32.21,45200.0,23.0482,23.0626,23.0482,23.0626,45200.0
2009-11-24 14:30:00,32.21,32.23,32.2,32.2,75400.0,23.0626,23.0769,23.0554,23.0554,75400.0
2009-11-24 14:35:00,32.21,32.21,32.19,32.19,39800.0,23.0626,23.0626,23.0482,23.0482,39800.0
2009-11-24 14:40:00,32.19,32.2,32.17,32.18,66400.0,23.0482,23.0554,23.0339,23.0411,66400.0
2009-11-24 14:45:00,32.17,32.24,32.17,32.24,68600.0,23.0339,23.084,23.0339,23.084,68600.0
2009-11-24 14:50:00,32.24,32.31,32.24,32.31,187000.0,23.084,23.1342,23.084,23.1342,187000.0
2009-11-24 14:55:00,32.3,32.33,32.27,32.27,177200.0,23.127,23.1485,23.1055,23.1055,177200.0
2009-11-24 15:00:00,32.27,32.27,32.19,32.2,123400.0,23.1055,23.1055,23.0482,23.0554,123400.0
2009-11-24 15:05:00,32.2,32.24,32.18,32.18,100600.0,23.0554,23.084,23.0411,23.0411,100600.0
2009-11-24 15:10:00,32.18,32.18,32.14,32.15,73600.0,23.0411,23.0411,23.0124,23.0196,73600.0
2009-11-24 15:15:00,32.15,32.15,32.1,32.11,83400.0,23.0196,23.0196,22.9838,22.991,83400.0
2009-11-24 15:20:00,32.1,32.12,32.09,32.11,101000.0,22.9838,22.9981,22.9766,22.991,101000.0
2009-11-24 15:25:00,32.12,32.15,32.09,32.09,103000.0,22.9981,23.0196,22.9766,22.9766,103000.0
2009-11-24 15:30:00,32.09,32.1,32.05,32.09,200800.0,22.9766,22.9838,22.948,22.9766,200800.0
2009-11-24 15:35:00,32.1,32.1,32.09,32.1,116000.0,22.9838,22.9838,22.9766,22.9838,116000.0
2009-11-24 15:40:00,32.1,32.13,32.08,32.1,144200.0,22.9838,23.0053,22.9695,22.9838,144200.0
2009-11-24 15:45:00,32.1,32.12,32.07,32.1,224800.0,22.9838,22.9981,22.9623,22.9838,224800.0
2009-11-24 15:50:00,32.1,32.15,32.1,32.15,256600.0,22.9838,23.0196,22.9838,23.0196,256600.0
2009-11-24 15:55:00,32.15,32.21,32.14,32.21,611200.0,23.0196,23.0626,23.0124,23.0626,611200.0
2009-11-25 09:30:00,32.3,32.4,32.18,32.18,6400.0,23.2238,23.2957,23.1375,23.1375,6400.0
2009-11-25 09:35:00,32.21,32.27,32.13,32.18,97200.0,23.1591,23.2022,23.1016,23.1375,97200.0
2009-11-25 09:40:00,32.18,32.21,32.12,32.21,26400.0,23.1375,23.1591,23.0944,23.1591,26400.0
2009-11-25 09:45:00,32.21,32.22,32.13,32.16,53400.0,23.1591,23.1663,23.1016,23.1231,53400.0
2009-11-25 09:50:00,32.18,32.2,32.13,32.14,30600.0,23.1375,23.1519,23.1016,23.1088,30600.0
2009-11-25 09:55:00,32.15,32.18,32.13,32.15,59200.0,23.116,23.1375,23.1016,23.116,59200.0
2009-11-25 10:00:00,32.15,32.31,32.15,32.3,54400.0,23.116,23.231,23.116,23.2238,54400.0
2009-11-25 10:05:00,32.29,32.35,32.27,32.34,71600.0,23.2166,23.2598,23.2022,23.2526,71600.0
2009-11-25 10:10:00,32.34,32.38,32.33,32.34,116800.0,23.2526,23.2813,23.2454,23.2526,116800.0
2009-11-25 10:15:00,32.34,32.34,32.21,32.3,89600.0,23.2526,23.2526,23.1591,23.2238,89600.0
2009-11-25 10:20:00,32.29,32.3,32.22,32.23,76200.0,23.2166,23.2238,23.1663,23.1735,76200.0
2009-11-25 10:25:00,32.23,32.23,32.15,32.15,68000.0,23.1735,23.1735,23.116,23.116,68000.0
2009-11-25 10:30:00,32.16,32.2,32.14,32.15,65200.0,23.1231,23.1519,23.1088,23.116,65200.0
2009-11-25 10:35:00,32.15,32.22,32.15,32.21,60400.0,23.116,23.1663,23.116,23.1591,60400.0
2009-11-25 10:40:00,32.22,32.25,32.2,32.25,42600.0,23.1663,23.1879,23.1519,23.1879,42600.0
2009-11-25 10:45:00,32.25,32.27,32.21,32.22,79400.0,23.1879,23.2022,23.1591,23.1663,79400.0
2009-11-25 10:50:00,32.21,32.25,32.2,32.22,35400.0,23.1591,23.1879,23.1519,23.1663,35400.0
2009-11-25 10:55:00,32.22,32.22,32.15,32.18,47200.0,23.1663,23.1663,23.116,23.1375,47200.0
2009-11-25 11:00:00,32.18,32.23,32.18,32.23,35600.0,23.1375,23.1735,23.1375,23.1735,35600.0
2009-11-25 11:05:00,32.23,32.29,32.23,32.24,222400.0,23.1735,23.2166,23.1735,23.1807,222400.0
2009-11-25 11:10:00,32.24,32.25,32.21,32.24,90400.0,23.1807,23.1879,23.1591,23.1807,90400.0
2009-11-25 11:15:00,32.25,32.26,32.22,32.24,82800.0,23.1879,23.195,23.1663,23.1807,82800.0
2009-11-25 11:20:00,32.24,32.27,32.22,32.27,54400.0,23.1807,23.2022,23.1663,23.2022,54400.0
2009-11-25 11:25:00,32.27,32.29,32.26,32.29,78400.0,23.2022,23.2166,23.195,23.2166,78400.0
2009-11-25 11:30:00,32.29,32.3,32.22,32.26,113800.0,23.2166,23.2238,23.1663,23.195,113800.0
2009-11-25 11:35:00,32.26,32.26,32.23,32.23,37400.0,23.195,23.195,23.1735,23.1735,37400.0
2009-11-25 11:40:00,32.23,32.23,32.16,32.16,51600.0,23.1735,23.1735,23.1231,23.1231,51600.0
2009-11-25 11:45:00,32.17,32.17,32.15,32.17,59200.0,23.1303,23.1303,23.116,23.1303,59200.0
2009-11-25 11:50:00,32.17,32.17,32.12,32.12,51400.0,23.1303,23.1303,23.0944,23.0944,51400.0
2009-11-25 11:55:00,32.12,32.12,32.09,32.1,45200.0,23.0944,23.0944,23.0728,23.08,45200.0
2009-11-25 12:00:00,32.1,32.1,32.06,32.07,51400.0,23.08,23.08,23.0512,23.0584,51400.0
2009-11-25 12:05:00,32.07,32.08,32.02,32.02,33200.0,23.0584,23.0656,23.0225,23.0225,33200.0
2009-11-25 12:10:00,32.02,32.02,32.0,32.01,71200.0,23.0225,23.0225,23.0081,23.0153,71200.0
2009-11-25 12:15:00,32.01,32.07,32.01,32.05,51200.0,23.0153,23.0584,23.0153,23.0441,51200.0
2009-11-25 12:20:00,32.05,32.09,32.05,32.09,27800.0,23.0441,23.0728,23.0441,23.0728,27800.0
2009-11-25 12:25:00,32.09,32.11,32.09,32.1,32000.0,23.0728,23.0872,23.0728,23.08,32000.0
2009-11-25 12:30:00,32.1,32.1,32.04,32.05,70400.0,23.08,23.08,23.0369,23.0441,70400.0
2009-11-25 12:35:00,32.04,32.07,31.98,31.98,85600.0,23.0369,23.0584,22.9937,22.9937,85600.0
2009-11-25 12:40:00,31.99,32.02,31.99,32.0,59000.0,23.0009,23.0225,23.0009,23.0081,59000.0
2009-11-25 12:45:00,31.99,32.0,31.95,31.96,100000.0,23.0009,23.0081,22.9722,22.9793,100000.0
2009-11-25 12:50:00,31.97,32.04,31.96,32.04,56200.0,22.9865,23.0369,22.9793,23.0369,56200.0
2009-11-25 12:55:00,32.04,32.08,32.03,32.07,20400.0,23.0369,23.0656,23.0297,23.0584,20400.0
2009-11-25 13:00:00,32.06,32.07,32.04,32.04,78000.0,23.0512,23.0584,23.0369,23.0369,78000.0
2009-11-25 13:05:00,32.04,32.06,32.04,32.06,52200.0,23.0369,23.0512,23.0369,23.0512,52200.0
2009-11-25 13:10:00,32.06,32.06,32.02,32.04,74400.0,23.0512,23.0512,23.0225,23.0369,74400.0
2009-11-25 13:15:00,32.04,32.1,32.04,32.1,37000.0,23.0369,23.08,23.0369,23.08,37000.0
2009-11-25 13:20:00,32.1,32.12,32.09,32.1,59200.0,23.08,23.0944,23.0728,23.08,59200.0
2009-11-25 13:25:00,32.1,32.13,32.1,32.12,23400.0,23.08,23.1016,23.08,23.0944,23400.0
2009-11-25 13:30:00,32.12,32.14,32.12,32.13,38400.0,23.0944,23.1088,23.0944,23.1016,38400.0
2009-11-25 13:35:00,32.13,32.16,32.13,32.16,33200.0,23.1016,23.1231,23.1016,23.1231,33200.0
2009-11-25 13:40:00,32.15,32.17,32.15,32.17,34600.0,23.116,23.1303,23.116,23.1303,34600.0
2009-11-25 13:45:00,32.16,32.2,32.16,32.2,32000.0,23.1231,23.1519,23.1231,23.1519,32000.0
2009-11-25 13:50:00,32.2,32.2,32.19,32.19,39800.0,23.1519,23.1519,23.1447,23.1447,39800.0
2009-11-25 13:55:00,32.19,32.2,32.18,32.2,32600.0,23.1447,23.1519,23.1375,23.1519,32600.0
2009-11-25 14:00:00,32.2,32.22,32.19,32.21,35200.0,23.1519,23.1663,23.1447,23.1591,35200.0
2009-11-25 14:05:00,32.21,32.23,32.21,32.21,46200.0,23.1591,23.1735,23.1591,23.1591,46200.0
2009-11-25 14:10:00,32.21,32.23,32.2,32.21,35400.0,23.1591,23.1735,23.1519,23.1591,35400.0
2009-11-25 14:15:00,32.21,32.25,32.21,32.24,39400.0,23.1591,23.1879,23.1591,23.1807,39400.0
2009-11-25 14:20:00,32.24,32.27,32.23,32.24,89000.0,23.1807,23.2022,23.1735,23.1807,89000.0
2009-11-25 14:25:00,32.24,32.25,32.21,32.21,79400.0,23.1807,23.1879,23.1591,23.1591,79400.0
2009-11-25 14:30:00,32.2,32.22,32.2,32.21,32200.0,23.1519,23.1663,23.1519,23.1591,32200.0
2009-11-25 14:35:00,32.21,32.22,32.16,32.16,50400.0,23.1591,23.1663,23.1231,23.1231,50400.0
2009-11-25 14:40:00,32.17,32.2,32.16,32.19,75200.0,23.1303,23.1519,23.1231,23.1447,75200.0
2009-11-25 14:45:00,32.19,32.21,32.16,32.19,47800.0,23.1447,23.1591,23.1231,23.1447,47800.0
2009-11-25 14:50:00,32.19,32.19,32.17,32.18,32000.0,23.1447,23.1447,23.1303,23.1375,32000.0
2009-11-25 14:55:00,32.18,32.18,32.15,32.17,30400.0,23.1375,23.1375,23.116,23.1303,30400.0
2009-11-25 15:00:00,32.17,32.2,32.16,32.2,48000.0,23.1303,23.1519,23.1231,23.1519,48000.0
2009-11-25 15:05:00,32.2,32.2,32.19,32.2,40000.0,23.1519,23.1519,23.1447,23.1519,40000.0
2009-11-25 15:10:00,32.2,32.21,32.2,32.2,46600.0,23.1519,23.1591,23.1519,23.1519,46600.0
2009-11-25 15:15:00,32.2,32.23,32.2,32.23,59000.0,23.1519,23.1735,23.1519,23.1735,59000.0
2009-11-25 15:20:00,32.22,32.23,32.17,32.19,117800.0,23.1663,23.1735,23.1303,23.1447,117800.0
2009-11-25 15:25:00,32.18,32.2,32.18,32.18,54000.0,23.1375,23.1519,23.1375,23.1375,54000.0
2009-11-25 15:30:00,32.18,32.19,32.13,32.13,127800.0,23.1375,23.1447,23.1016,23.1016,127800.0
2009-11-25 15:35:00,32.13,32.17,32.13,32.15,94600.0,23.1016,23.1303,23.1016,23.116,94600.0
2009-11-25 15:40:00,32.15,32.2,32.15,32.18,129600.0,23.116,23.1519,23.116,23.1375,129600.0
2009-11-25 15:45:00,32.18,32.18,32.16,32.17,127000.0,23.1375,23.1375,23.1231,23.1303,127000.0
2009-11-25 15:50:00,32.17,32.22,32.17,32.22,180400.0,23.1303,23.1663,23.1303,23.1663,180400.0
2009-11-25 15:55:00,32.22,32.24,32.22,32.22,240600.0,23.1663,23.1807,23.1663,23.1663,240600.0
2009-11-27 09:30:00,31.47,31.5,31.18,31.39,184800.0,22.627,22.6486,22.4185,22.5695,184800.0
2009-11-27 09:35:00,31.39,31.61,31.34,31.6,128200.0,22.5695,22.7277,22.5336,22.7205,128200.0
2009-11-27 09:40:00,31.59,31.7,31.55,31.6,74200.0,22.7133,22.7924,22.6846,22.7205,74200.0
2009-11-27 09:45:00,31.59,31.7,31.55,31.65,119400.0,22.7133,22.7924,22.6846,22.7565,119400.0
2009-11-27 09:50:00,31.64,31.67,31.58,31.6,89600.0,22.7493,22.7708,22.7061,22.7205,89600.0
2009-11-27 09:55:00,31.62,31.73,31.59,31.65,189400.0,22.7349,22.814,22.7133,22.7565,189400.0
2009-11-27 10:00:00,31.65,31.75,31.63,31.73,155800.0,22.7565,22.8284,22.7421,22.814,155800.0
2009-11-27 10:05:00,31.73,31.77,31.68,31.68,93000.0,22.814,22.8427,22.778,22.778,93000.0
2009-11-27 10:10:00,31.68,31.73,31.67,31.7,92600.0,22.778,22.814,22.7708,22.7924,92600.0
2009-11-27 10:15:00,31.7,31.7,31.63,31.67,65000.0,22.7924,22.7924,22.7421,22.7708,65000.0
2009-11-27 10:20:00,31.68,31.76,31.66,31.74,91000.0,22.778,22.8355,22.7636,22.8212,91000.0
2009-11-27 10:25:00,31.73,31.74,31.68,31.68,55400.0,22.814,22.8212,22.778,22.778,55400.0
2009-11-27 10:30:00,31.68,31.69,31.63,31.68,49600.0,22.778,22.7852,22.7421,22.778,49600.0
2009-11-27 10:35:00,31.67,31.7,31.64,31.68,78000.0,22.7708,22.7924,22.7493,22.778,78000.0
2009-11-27 10:40:00,31.69,31.78,31.68,31.75,92800.0,22.7852,22.8499,22.778,22.8284,92800.0
2009-11-27 10:45:00,31.77,31.78,31.74,31.75,70200.0,22.8427,22.8499,22.8212,22.8284,70200.0
2009-11-27 10:50:00,31.75,31.84,31.74,31.79,102600.0,22.8284,22.8931,22.8212,22.8571,102600.0
2009-11-27 10:55:00,31.81,31.83,31.77,31.82,68600.0,22.8715,22.8859,22.8427,22.8787,68600.0
2009-11-27 11:00:00,31.81,31.92,31.79,31.89,99400.0,22.8715,22.9506,22.8571,22.929,99400.0
2009-11-27 11:05:00,31.89,31.95,31.86,31.93,104000.0,22.929,22.9722,22.9074,22.9578,104000.0
2009-11-27 11:10:00,31.93,31.95,31.86,31.86,92000.0,22.9578,22.9722,22.9074,22.9074,92000.0
2009-11-27 11:15:00,31.86,31.88,31.79,31.81,68600.0,22.9074,22.9218,22.8571,22.8715,68600.0
2009-11-27 11:20:00,31.81,31.81,31.75,31.77,73400.0,22.8715,22.8715,22.8284,22.8427,73400.0
2009-11-27 11:25:00,31.77,31.83,31.75,31.78,92000.0,22.8427,22.8859,22.8284,22.8499,92000.0
2009-11-27 11:30:00,31.78,31.8,31.74,31.76,45600.0,22.8499,22.8643,22.8212,22.8355,45600.0
2009-11-27 11:35:00,31.77,31.8,31.73,31.78,48000.0,22.8427,22.8643,22.814,22.8499,48000.0
2009-11-27 11:40:00,31.78,31.83,31.78,31.82,53600.0,22.8499,22.8859,22.8499,22.8787,53600.0
2009-11-27 11:45:00,31.82,31.84,31.79,31.81,32400.0,22.8787,22.8931,22.8571,22.8715,32400.0
2009-11-27 11:50:00,31.81,31.84,31.79,31.81,82600.0,22.8715,22.8931,22.8571,22.8715,82600.0
2009-11-27 11:55:00,31.81,31.83,31.79,31.8,54600.0,22.8715,22.8859,22.8571,22.8643,54600.0
2009-11-27 12:00:00,31.8,31.81,31.71,31.73,88400.0,22.8643,22.8715,22.7996,22.814,88400.0
2009-11-27 12:05:00,31.72,31.75,31.66,31.69,100800.0,22.8068,22.8284,22.7636,22.7852,100800.0
2009-11-27 12:10:00,31.68,31.73,31.68,31.72,53200.0,22.778,22.814,22.778,22.8068,53200.0
2009-11-27 12:15:00,31.72,31.74,31.68,31.68,61200.0,22.8068,22.8212,22.778,22.778,61200.0
2009-11-27 12:20:00,31.69,31.69,31.64,31.67,63600.0,22.7852,22.7852,22.7493,22.7708,63600.0
2009-11-27 12:25:00,31.68,31.68,31.61,31.63,63800.0,22.778,22.778,22.7277,22.7421,63800.0
2009-11-27 12:30:00,31.64,31.68,31.63,31.64,77200.0,22.7493,22.778,22.7421,22.7493,77200.0
2009-11-27 12:35:00,31.64,31.65,31.61,31.62,63600.0,22.7493,22.7565,22.7277,22.7349,63600.0
2009-11-27 12:40:00,31.62,31.71,31.62,31.7,83000.0,22.7349,22.7996,22.7349,22.7924,83000.0
2009-11-27 12:45:00,31.7,31.77,31.7,31.75,97000.0,22.7924,22.8427,22.7924,22.8284,97000.0
2009-11-27 12:50:00,31.75,31.75,31.7,31.71,129800.0,22.8284,22.8284,22.7924,22.7996,129800.0
2009-11-27 12:55:00,31.72,31.72,31.55,31.6,255200.0,22.8068,22.8068,22.6846,22.7205,255200.0
2009-11-30 09:30:00,31.71,31.71,31.35,31.49,126000.0,22.7996,22.7996,22.5408,22.6414,126000.0
2009-11-30 09:35:00,31.46,31.64,31.46,31.6,49400.0,22.6198,22.7493,22.6198,22.7205,49400.0
2009-11-30 09:40:00,31.59,31.79,31.52,31.77,87600.0,22.7133,22.8571,22.663,22.8427,87600.0
2009-11-30 09:45:00,31.74,31.75,31.58,31.68,122000.0,22.8212,22.8284,22.7061,22.778,122000.0
2009-11-30 09:50:00,31.7,31.76,31.65,31.75,137000.0,22.7924,22.8355,22.7565,22.8284,137000.0
2009-11-30 09:55:00,31.75,31.87,31.74,31.83,72600.0,22.8284,22.9146,22.8212,22.8859,72600.0
2009-11-30 10:00:00,31.83,31.88,31.75,31.75,51800.0,22.8859,22.9218,22.8284,22.8284,51800.0
2009-11-30 10:05:00,31.77,31.97,31.77,31.93,141400.0,22.8427,22.9865,22.8427,22.9578,141400.0
2009-11-30 10:10:00,31.93,31.97,31.9,31.91,116200.0,22.9578,22.9865,22.9362,22.9434,116200.0
2009-11-30 10:15:00,31.91,32.0,31.9,31.94,97800.0,22.9434,23.0081,22.9362,22.965,97800.0
2009-11-30 10:20:00,31.95,32.01,31.95,32.01,92400.0,22.9722,23.0153,22.9722,23.0153,92400.0
2009-11-30 10:25:00,32.0,32.02,31.96,31.99,95000.0,23.0081,23.0225,22.9793,23.0009,95000.0
2009-11-30 10:30:00,31.99,32.12,31.98,32.03,120600.0,23.0009,23.0944,22.9937,23.0297,120600.0
2009-11-30 10:35:00,32.03,32.1,32.02,32.05,80800.0,23.0297,23.08,23.0225,23.0441,80800.0
2009-11-30 10:40:00,32.05,32.06,32.0,32.0,57000.0,23.0441,23.0512,23.0081,23.0081,57000.0
2009-11-30 10:45:00,32.01,32.01,31.92,31.96,91800.0,23.0153,23.0153,22.9506,22.9793,91800.0
2009-11-30 10:50:00,31.96,31.96,31.93,31.93,40600.0,22.9793,22.9793,22.9578,22.9578,40600.0
2009-11-30 10:55:00,31.93,31.93,31.84,31.89,77000.0,22.9578,22.9578,22.8931,22.929,77000.0
2009-11-30 11:00:00,31.86,31.87,31.7,31.77,110200.0,22.9074,22.9146,22.7924,22.8427,110200.0
2009-11-30 11:05:00,31.76,31.88,31.75,31.86,58200.0,22.8355,22.9218,22.8284,22.9074,58200.0
2009-11-30 11:10:00,31.85,31.86,31.75,31.75,103000.0,22.9003,22.9074,22.8284,22.8284,103000.0
2009-11-30 11:15:00,31.75,31.78,31.67,31.7,45200.0,22.8284,22.8499,22.7708,22.7924,45200.0
2009-11-30 11:20:00,31.7,31.72,31.67,31.68,29600.0,22.7924,22.8068,22.7708,22.778,29600.0
2009-11-30 11:25:00,31.68,31.68,31.6,31.62,129400.0,22.778,22.778,22.7205,22.7349,129400.0
2009-11-30 11:30:00,31.61,31.61,31.55,31.59,47400.0,22.7277,22.7277,22.6846,22.7133,47400.0
2009-11-30 11:35:00,31.59,31.6,31.55,31.59,72600.0,22.7133,22.7205,22.6846,22.7133,72600.0
2009-11-30 11:40:00,31.59,31.61,31.57,31.6,40400.0,22.7133,22.7277,22.6989,22.7205,40400.0
2009-11-30 11:45:00,31.6,31.67,31.6,31.65,75400.0,22.7205,22.7708,22.7205,22.7565,75400.0
2009-11-30 11:50:00,31.65,31.66,31.61,31.64,36000.0,22.7565,22.7636,22.7277,22.7493,36000.0
2009-11-30 11:55:00,31.65,31.68,31.63,31.68,33000.0,22.7565,22.778,22.7421,22.778,33000.0
2009-11-30 12:00:00,31.67,31.74,31.67,31.71,28600.0,22.7708,22.8212,22.7708,22.7996,28600.0
2009-11-30 12:05:00,31.71,31.71,31.64,31.64,34400.0,22.7996,22.7996,22.7493,22.7493,34400.0
2009-11-30 12:10:00,31.64,31.65,31.61,31.64,19600.0,22.7493,22.7565,22.7277,22.7493,19600.0
2009-11-30 12:15:00,31.64,31.75,31.64,31.72,49200.0,22.7493,22.8284,22.7493,22.8068,49200.0
2009-11-30 12:20:00,31.72,31.72,31.68,31.69,31400.0,22.8068,22.8068,22.778,22.7852,31400.0
2009-11-30 12:25:00,31.68,31.7,31.67,31.68,23400.0,22.778,22.7924,22.7708,22.778,23400.0
2009-11-30 12:30:00,31.68,31.68,31.61,31.63,47000.0,22.778,22.778,22.7277,22.7421,47000.0
2009-11-30 12:35:00,31.62,31.66,31.62,31.65,26400.0,22.7349,22.7636,22.7349,22.7565,26400.0
2009-11-30 12:40:00,31.66,31.67,31.62,31.65,40800.0,22.7636,22.7708,22.7349,22.7565,40800.0
2009-11-30 12:45:00,31.65,31.68,31.64,31.65,63600.0,22.7565,22.778,22.7493,22.7565,63600.0
2009-11-30 12:50:00,31.65,31.65,31.59,31.6,34800.0,22.7565,22.7565,22.7133,22.7205,34800.0
2009-11-30 12:55:00,31.59,31.6,31.53,31.54,88400.0,22.7133,22.7205,22.6702,22.6774,88400.0
2009-11-30 13:00:00,31.54,31.59,31.52,31.55,58800.0,22.6774,22.7133,22.663,22.6846,58800.0
2009-11-30 13:05:00,31.55,31.58,31.55,31.55,36600.0,22.6846,22.7061,22.6846,22.6846,36600.0
2009-11-30 13:10:00,31.55,31.56,31.5,31.5,67800.0,22.6846,22.6917,22.6486,22.6486,67800.0
2009-11-30 13:15:00,31.5,31.52,31.44,31.52,121600.0,22.6486,22.663,22.6055,22.663,121600.0
2009-11-30 13:20:00,31.52,31.56,31.49,31.5,105000.0,22.663,22.6917,22.6414,22.6486,105000.0
2009-11-30 13:25:00,31.5,31.54,31.5,31.54,22600.0,22.6486,22.6774,22.6486,22.6774,22600.0
2009-11-30 13:30:00,31.54,31.55,31.48,31.5,92800.0,22.6774,22.6846,22.6342,22.6486,92800.0
2009-11-30 13:35:00,31.5,31.51,31.45,31.46,91400.0,22.6486,22.6558,22.6127,22.6198,91400.0
2009-11-30 13:40:00,31.46,31.47,31.43,31.43,97000.0,22.6198,22.627,22.5983,22.5983,97000.0
2009-11-30 13:45:00,31.43,31.49,31.43,31.49,68800.0,22.5983,22.6414,22.5983,22.6414,68800.0
2009-11-30 13:50:00,31.48,31.55,31.48,31.53,82600.0,22.6342,22.6846,22.6342,22.6702,82600.0
2009-11-30 13:55:00,31.53,31.6,31.53,31.6,97000.0,22.6702,22.7205,22.6702,22.7205,97000.0
2009-11-30 14:00:00,31.6,31.61,31.58,31.6,57200.0,22.7205,22.7277,22.7061,22.7205,57200.0
2009-11-30 14:05:00,31.61,31.62,31.58,31.59,94600.0,22.7277,22.7349,22.7061,22.7133,94600.0
2009-11-30 14:10:00,31.59,31.59,31.55,31.55,55600.0,22.7133,22.7133,22.6846,22.6846,55600.0
2009-11-30 14:15:00,31.55,31.58,31.52,31.54,80600.0,22.6846,22.7061,22.663,22.6774,80600.0
2009-11-30 14:20:00,31.54,31.55,31.5,31.53,89000.0,22.6774,22.6846,22.6486,22.6702,89000.0
2009-11-30 14:25:00,31.52,31.54,31.49,31.54,114400.0,22.663,22.6774,22.6414,22.6774,114400.0
2009-11-30 14:30:00,31.54,31.56,31.5,31.56,77000.0,22.6774,22.6917,22.6486,22.6917,77000.0
2009-11-30 14:35:00,31.56,31.61,31.55,31.59,38000.0,22.6917,22.7277,22.6846,22.7133,38000.0
2009-11-30 14:40:00,31.59,31.6,31.56,31.56,38200.0,22.7133,22.7205,22.6917,22.6917,38200.0
2009-11-30 14:45:00,31.56,31.57,31.54,31.56,43400.0,22.6917,22.6989,22.6774,22.6917,43400.0
2009-11-30 14:50:00,31.56,31.57,31.52,31.54,45200.0,22.6917,22.6989,22.663,22.6774,45200.0
2009-11-30 14:55:00,31.54,31.59,31.54,31.57,56800.0,22.6774,22.7133,22.6774,22.6989,56800.0
2009-11-30 15:00:00,31.57,31.6,31.55,31.56,62400.0,22.6989,22.7205,22.6846,22.6917,62400.0
2009-11-30 15:05:00,31.56,31.62,31.54,31.61,64000.0,22.6917,22.7349,22.6774,22.7277,64000.0
2009-11-30 15:10:00,31.61,31.63,31.59,31.63,87000.0,22.7277,22.7421,22.7133,22.7421,87000.0
2009-11-30 15:15:00,31.63,31.73,31.62,31.72,110400.0,22.7421,22.814,22.7349,22.8068,110400.0
2009-11-30 15:20:00,31.72,31.72,31.65,31.65,89600.0,22.8068,22.8068,22.7565,22.7565,89600.0
2009-11-30 15:25:00,31.65,31.7,31.63,31.67,80600.0,22.7565,22.7924,22.7421,22.7708,80600.0
2009-11-30 15:30:00,31.68,31.72,31.67,31.7,74400.0,22.778,22.8068,22.7708,22.7924,74400.0
2009-11-30 15:35:00,31.7,31.76,31.68,31.71,105800.0,22.7924,22.8355,22.778,22.7996,105800.0
2009-11-30 15:40:00,31.71,31.72,31.65,31.7,172400.0,22.7996,22.8068,22.7565,22.7924,172400.0
2009-11-30 15:45:00,31.7,31.72,31.68,31.68,174000.0,22.7924,22.8068,22.778,22.778,174000.0
2009-11-30 15:50:00,31.68,31.7,31.66,31.66,310000.0,22.778,22.7924,22.7636,22.7636,310000.0
2009-11-30 15:55:00,31.66,31.67,31.6,31.62,576200.0,22.7636,22.7708,22.7205,22.7349,576200.0
2009-12-01 09:30:00,32.01,32.24,31.92,32.22,181400.0,23.0153,23.1807,22.9506,23.1663,181400.0
2009-12-01 09:35:00,32.23,32.4,32.21,32.4,181200.0,23.1735,23.2957,23.1591,23.2957,181200.0
2009-12-01 09:40:00,32.39,32.51,32.26,32.26,218000.0,23.2885,23.3748,23.195,23.195,218000.0
2009-12-01 09:45:00,32.27,32.38,32.27,32.27,159000.0,23.2022,23.2813,23.2022,23.2022,159000.0
2009-12-01 09:50:00,32.27,32.3,32.25,32.25,71800.0,23.2022,23.2238,23.1879,23.1879,71800.0
2009-12-01 09:55:00,32.25,32.25,32.19,32.21,82000.0,23.1879,23.1879,23.1447,23.1591,82000.0
2009-12-01 10:00:00,32.19,32.29,32.15,32.26,139800.0,23.1447,23.2166,23.116,23.195,139800.0
2009-12-01 10:05:00,32.26,32.27,32.17,32.2,59200.0,23.195,23.2022,23.1303,23.1519,59200.0
2009-12-01 10:10:00,32.2,32.24,32.17,32.23,69600.0,23.1519,23.1807,23.1303,23.1735,69600.0
2009-12-01 10:15:00,32.23,32.28,32.23,32.24,69000.0,23.1735,23.2094,23.1735,23.1807,69000.0
2009-12-01 10:20:00,32.23,32.24,32.16,32.16,81000.0,23.1735,23.1807,23.1231,23.1231,81000.0
2009-12-01 10:25:00,32.18,32.19,32.13,32.15,62200.0,23.1375,23.1447,23.1016,23.116,62200.0
2009-12-01 10:30:00,32.15,32.25,32.15,32.24,85400.0,23.116,23.1879,23.116,23.1807,85400.0
2009-12-01 10:35:00,32.24,32.25,32.22,32.24,68200.0,23.1807,23.1879,23.1663,23.1807,68200.0
2009-12-01 10:40:00,32.24,32.27,32.23,32.26,93200.0,23.1807,23.2022,23.1735,23.195,93200.0
2009-12-01 10:45:00,32.26,32.32,32.26,32.31,76000.0,23.195,23.2382,23.195,23.231,76000.0
2009-12-01 10:50:00,32.31,32.32,32.3,32.31,80600.0,23.231,23.2382,23.2238,23.231,80600.0
2009-12-01 10:55:00,32.32,32.33,32.3,32.31,78400.0,23.2382,23.2454,23.2238,23.231,78400.0
2009-12-01 11:00:00,32.3,32.38,32.3,32.36,62400.0,23.2238,23.2813,23.2238,23.2669,62400.0
2009-12-01 11:05:00,32.36,32.42,32.35,32.41,65000.0,23.2669,23.3101,23.2598,23.3029,65000.0
2009-12-01 11:10:00,32.41,32.42,32.38,32.41,48000.0,23.3029,23.3101,23.2813,23.3029,48000.0
2009-12-01 11:15:00,32.41,32.45,32.4,32.44,43600.0,23.3029,23.3317,23.2957,23.3245,43600.0
2009-12-01 11:20:00,32.43,32.46,32.42,32.42,65200.0,23.3173,23.3388,23.3101,23.3101,65200.0
2009-12-01 11:25:00,32.42,32.46,32.42,32.45,73400.0,23.3101,23.3388,23.3101,23.3317,73400.0
2009-12-01 11:30:00,32.45,32.47,32.43,32.45,49400.0,23.3317,23.346,23.3173,23.3317,49400.0
2009-12-01 11:35:00,32.45,32.47,32.42,32.46,50000.0,23.3317,23.346,23.3101,23.3388,50000.0
2009-12-01 11:40:00,32.46,32.49,32.46,32.48,41000.0,23.3388,23.3604,23.3388,23.3532,41000.0
2009-12-01 11:45:00,32.47,32.47,32.44,32.44,35400.0,23.346,23.346,23.3245,23.3245,35400.0
2009-12-01 11:50:00,32.44,32.47,32.44,32.47,25000.0,23.3245,23.346,23.3245,23.346,25000.0
2009-12-01 11:55:00,32.47,32.47,32.45,32.46,41200.0,23.346,23.346,23.3317,23.3388,41200.0
2009-12-01 12:00:00,32.46,32.47,32.42,32.45,67600.0,23.3388,23.346,23.3101,23.3317,67600.0
2009-12-01 12:05:00,32.46,32.48,32.45,32.47,53200.0,23.3388,23.3532,23.3317,23.346,53200.0
2009-12-01 12:10:00,32.47,32.47,32.43,32.45,17000.0,23.346,23.346,23.3173,23.3317,17000.0
2009-12-01 12:15:00,32.45,32.45,32.43,32.43,40800.0,23.3317,23.3317,23.3173,23.3173,40800.0
2009-12-01 12:20:00,32.44,32.44,32.42,32.43,73800.0,23.3245,23.3245,23.3101,23.3173,73800.0
2009-12-01 12:25:00,32.43,32.43,32.4,32.41,37000.0,23.3173,23.3173,23.2957,23.3029,37000.0
2009-12-01 12:30:00,32.41,32.42,32.4,32.41,14800.0,23.3029,23.3101,23.2957,23.3029,14800.0
2009-12-01 12:35:00,32.41,32.44,32.41,32.42,38600.0,23.3029,23.3245,23.3029,23.3101,38600.0
2009-12-01 12:40:00,32.42,32.44,32.4,32.42,45000.0,23.3101,23.3245,23.2957,23.3101,45000.0
2009-12-01 12:45:00,32.41,32.44,32.41,32.43,26200.0,23.3029,23.3245,23.3029,23.3173,26200.0
2009-12-01 12:50:00,32.43,32.43,32.38,32.38,48400.0,23.3173,23.3173,23.2813,23.2813,48400.0
2009-12-01 12:55:00,32.38,32.38,32.34,32.34,51400.0,23.2813,23.2813,23.2526,23.2526,51400.0
2009-12-01 13:00:00,32.34,32.35,32.31,32.31,41000.0,23.2526,23.2598,23.231,23.231,41000.0
2009-12-01 13:05:00,32.31,32.33,32.31,32.33,15400.0,23.231,23.2454,23.231,23.2454,15400.0
2009-12-01 13:10:00,32.33,32.33,32.32,32.32,21000.0,23.2454,23.2454,23.2382,23.2382,21000.0
2009-12-01 13:15:00,32.32,32.35,32.32,32.34,25400.0,23.2382,23.2598,23.2382,23.2526,25400.0
2009-12-01 13:20:00,32.34,32.38,32.34,32.38,38000.0,23.2526,23.2813,23.2526,23.2813,38000.0
2009-12-01 13:25:00,32.38,32.41,32.37,32.4,29800.0,23.2813,23.3029,23.2741,23.2957,29800.0
2009-12-01 13:30:00,32.41,32.45,32.41,32.42,38000.0,23.3029,23.3317,23.3029,23.3101,38000.0
2009-12-01 13:35:00,32.43,32.45,32.42,32.43,15800.0,23.3173,23.3317,23.3101,23.3173,15800.0
2009-12-01 13:40:00,32.43,32.44,32.43,32.43,21200.0,23.3173,23.3245,23.3173,23.3173,21200.0
2009-12-01 13:45:00,32.43,32.45,32.42,32.45,32600.0,23.3173,23.3317,23.3101,23.3317,32600.0
2009-12-01 13:50:00,32.45,32.47,32.42,32.43,62800.0,23.3317,23.346,23.3101,23.3173,62800.0
2009-12-01 13:55:00,32.42,32.44,32.4,32.41,55800.0,23.3101,23.3245,23.2957,23.3029,55800.0
2009-12-01 14:00:00,32.4,32.42,32.39,32.41,64200.0,23.2957,23.3101,23.2885,23.3029,64200.0
2009-12-01 14:05:00,32.42,32.42,32.35,32.36,58000.0,23.3101,23.3101,23.2598,23.2669,58000.0
2009-12-01 14:10:00,32.35,32.38,32.35,32.37,49200.0,23.2598,23.2813,23.2598,23.2741,49200.0
2009-12-01 14:15:00,32.37,32.38,32.33,32.33,61400.0,23.2741,23.2813,23.2454,23.2454,61400.0
2009-12-01 14:20:00,32.33,32.33,32.3,32.3,55200.0,23.2454,23.2454,23.2238,23.2238,55200.0
2009-12-01 14:25:00,32.31,32.31,32.27,32.29,104600.0,23.231,23.231,23.2022,23.2166,104600.0
2009-12-01 14:30:00,32.29,32.3,32.25,32.26,118400.0,23.2166,23.2238,23.1879,23.195,118400.0
2009-12-01 14:35:00,32.26,32.27,32.25,32.26,40400.0,23.195,23.2022,23.1879,23.195,40400.0
2009-12-01 14:40:00,32.26,32.29,32.24,32.25,114400.0,23.195,23.2166,23.1807,23.1879,114400.0
2009-12-01 14:45:00,32.26,32.27,32.24,32.26,92200.0,23.195,23.2022,23.1807,23.195,92200.0
2009-12-01 14:50:00,32.25,32.27,32.24,32.25,130000.0,23.1879,23.2022,23.1807,23.1879,130000.0
2009-12-01 14:55:00,32.26,32.27,32.25,32.27,68800.0,23.195,23.2022,23.1879,23.2022,68800.0
2009-12-01 15:00:00,32.27,32.27,32.19,32.19,109800.0,23.2022,23.2022,23.1447,23.1447,109800.0
2009-12-01 15:05:00,32.19,32.2,32.18,32.2,95000.0,23.1447,23.1519,23.1375,23.1519,95000.0
2009-12-01 15:10:00,32.2,32.24,32.19,32.2,87800.0,23.1519,23.1807,23.1447,23.1519,87800.0
2009-12-01 15:15:00,32.21,32.24,32.2,32.23,77400.0,23.1591,23.1807,23.1519,23.1735,77400.0
2009-12-01 15:20:00,32.23,32.25,32.2,32.25,163000.0,23.1735,23.1879,23.1519,23.1879,163000.0
2009-12-01 15:25:00,32.25,32.28,32.24,32.24,141400.0,23.1879,23.2094,23.1807,23.1807,141400.0
2009-12-01 15:30:00,32.24,32.24,32.13,32.14,182400.0,23.1807,23.1807,23.1016,23.1088,182400.0
2009-12-01 15:35:00,32.14,32.16,32.12,32.15,163000.0,23.1088,23.1231,23.0944,23.116,163000.0
2009-12-01 15:40:00,32.13,32.19,32.13,32.19,261400.0,23.1016,23.1447,23.1016,23.1447,261400.0
2009-12-01 15:45:00,32.19,32.23,32.17,32.17,177400.0,23.1447,23.1735,23.1303,23.1303,177400.0
2009-12-01 15:50:00,32.17,32.19,32.14,32.16,202000.0,23.1303,23.1447,23.1088,23.1231,202000.0
2009-12-01 15:55:00,32.15,32.17,32.12,32.15,337800.0,23.116,23.1303,23.0944,23.116,337800.0
2009-12-02 09:30:00,31.98,32.36,31.98,32.35,113600.0,22.9937,23.2669,22.9937,23.2598,113600.0
2009-12-02 09:35:00,32.34,32.42,32.24,32.28,57200.0,23.2526,23.3101,23.1807,23.2094,57200.0
2009-12-02 09:40:00,32.28,32.35,32.23,32.24,62200.0,23.2094,23.2598,23.1735,23.1807,62200.0
2009-12-02 09:45:00,32.24,32.25,32.2,32.24,79600.0,23.1807,23.1879,23.1519,23.1807,79600.0
2009-12-02 09:50:00,32.24,32.38,32.23,32.31,90000.0,23.1807,23.2813,23.1735,23.231,90000.0
2009-12-02 09:55:00,32.32,32.35,32.31,32.32,34200.0,23.2382,23.2598,23.231,23.2382,34200.0
2009-12-02 10:00:00,32.31,32.35,32.27,32.32,55800.0,23.231,23.2598,23.2022,23.2382,55800.0
2009-12-02 10:05:00,32.33,32.42,32.32,32.37,80600.0,23.2454,23.3101,23.2382,23.2741,80600.0
2009-12-02 10:10:00,32.38,32.45,32.38,32.41,98000.0,23.2813,23.3317,23.2813,23.3029,98000.0
2009-12-02 10:15:00,32.41,32.45,32.4,32.4,74200.0,23.3029,23.3317,23.2957,23.2957,74200.0
2009-12-02 10:20:00,32.4,32.42,32.37,32.38,44600.0,23.2957,23.3101,23.2741,23.2813,44600.0
2009-12-02 10:25:00,32.38,32.41,32.37,32.39,31200.0,23.2813,23.3029,23.2741,23.2885,31200.0
2009-12-02 10:30:00,32.38,32.4,32.32,32.35,48200.0,23.2813,23.2957,23.2382,23.2598,48200.0
2009-12-02 10:35:00,32.35,32.42,32.34,32.41,49600.0,23.2598,23.3101,23.2526,23.3029,49600.0
2009-12-02 10:40:00,32.41,32.45,32.38,32.43,56600.0,23.3029,23.3317,23.2813,23.3173,56600.0
2009-12-02 10:45:00,32.43,32.49,32.42,32.49,54000.0,23.3173,23.3604,23.3101,23.3604,54000.0
2009-12-02 10:50:00,32.49,32.51,32.48,32.49,63400.0,23.3604,23.3748,23.3532,23.3604,63400.0
2009-12-02 10:55:00,32.5,32.52,32.48,32.51,72400.0,23.3676,23.382,23.3532,23.3748,72400.0
2009-12-02 11:00:00,32.51,32.51,32.44,32.45,74000.0,23.3748,23.3748,23.3245,23.3317,74000.0
2009-12-02 11:05:00,32.44,32.55,32.42,32.55,146800.0,23.3245,23.4036,23.3101,23.4036,146800.0
2009-12-02 11:10:00,32.55,32.55,32.47,32.47,41000.0,23.4036,23.4036,23.346,23.346,41000.0
2009-12-02 11:15:00,32.46,32.49,32.39,32.4,65600.0,23.3388,23.3604,23.2885,23.2957,65600.0
2009-12-02 11:20:00,32.4,32.45,32.38,32.42,59600.0,23.2957,23.3317,23.2813,23.3101,59600.0
2009-12-02 11:25:00,32.41,32.48,32.41,32.45,53800.0,23.3029,23.3532,23.3029,23.3317,53800.0
2009-12-02 11:30:00,32.43,32.5,32.41,32.46,65400.0,23.3173,23.3676,23.3029,23.3388,65400.0
2009-12-02 11:35:00,32.47,32.48,32.43,32.44,54600.0,23.346,23.3532,23.3173,23.3245,54600.0
2009-12-02 11:40:00,32.44,32.44,32.38,32.4,42600.0,23.3245,23.3245,23.2813,23.2957,42600.0
2009-12-02 11:45:00,32.39,32.4,32.35,32.35,33400.0,23.2885,23.2957,23.2598,23.2598,33400.0
2009-12-02 11:50:00,32.37,32.37,32.34,32.34,31200.0,23.2741,23.2741,23.2526,23.2526,31200.0
2009-12-02 11:55:00,32.34,32.34,32.27,32.33,86600.0,23.2526,23.2526,23.2022,23.2454,86600.0
2009-12-02 12:00:00,32.33,32.35,32.3,32.31,20400.0,23.2454,23.2598,23.2238,23.231,20400.0
2009-12-02 12:05:00,32.31,32.32,32.27,32.29,35400.0,23.231,23.2382,23.2022,23.2166,35400.0
2009-12-02 12:10:00,32.29,32.31,32.25,32.27,30800.0,23.2166,23.231,23.1879,23.2022,30800.0
2009-12-02 12:15:00,32.27,32.29,32.21,32.24,40800.0,23.2022,23.2166,23.1591,23.1807,40800.0
2009-12-02 12:20:00,32.24,32.24,32.17,32.21,48600.0,23.1807,23.1807,23.1303,23.1591,48600.0
2009-12-02 12:25:00,32.22,32.25,32.21,32.23,15200.0,23.1663,23.1879,23.1591,23.1735,15200.0
2009-12-02 12:30:00,32.23,32.26,32.2,32.24,49400.0,23.1735,23.195,23.1519,23.1807,49400.0
2009-12-02 12:35:00,32.24,32.27,32.21,32.21,26200.0,23.1807,23.2022,23.1591,23.1591,26200.0
2009-12-02 12:40:00,32.21,32.26,32.21,32.24,51400.0,23.1591,23.195,23.1591,23.1807,51400.0
2009-12-02 12:45:00,32.23,32.28,32.22,32.28,41200.0,23.1735,23.2094,23.1663,23.2094,41200.0
2009-12-02 12:50:00,32.29,32.29,32.24,32.27,41000.0,23.2166,23.2166,23.1807,23.2022,41000.0
2009-12-02 12:55:00,32.27,32.27,32.22,32.24,21200.0,23.2022,23.2022,23.1663,23.1807,21200.0
2009-12-02 13:00:00,32.24,32.24,32.16,32.19,51000.0,23.1807,23.1807,23.1231,23.1447,51000.0
2009-12-02 13:05:00,32.19,32.19,32.16,32.17,22800.0,23.1447,23.1447,23.1231,23.1303,22800.0
2009-12-02 13:10:00,32.17,32.21,32.14,32.2,70000.0,23.1303,23.1591,23.1088,23.1519,70000.0
2009-12-02 13:15:00,32.21,32.23,32.19,32.2,23400.0,23.1591,23.1735,23.1447,23.1519,23400.0
2009-12-02 13:20:00,32.21,32.21,32.19,32.2,23200.0,23.1591,23.1591,23.1447,23.1519,23200.0
2009-12-02 13:25:00,32.2,32.21,32.2,32.2,43200.0,23.1519,23.1591,23.1519,23.1519,43200.0
2009-12-02 13:30:00,32.2,32.21,32.19,32.2,33400.0,23.1519,23.1591,23.1447,23.1519,33400.0
2009-12-02 13:35:00,32.2,32.2,32.17,32.19,37600.0,23.1519,23.1519,23.1303,23.1447,37600.0
2009-12-02 13:40:00,32.19,32.21,32.18,32.19,22200.0,23.1447,23.1591,23.1375,23.1447,22200.0
2009-12-02 13:45:00,32.2,32.21,32.19,32.21,33800.0,23.1519,23.1591,23.1447,23.1591,33800.0
2009-12-02 13:50:00,32.21,32.21,32.19,32.2,36800.0,23.1591,23.1591,23.1447,23.1519,36800.0
2009-12-02 13:55:00,32.21,32.21,32.19,32.2,50800.0,23.1591,23.1591,23.1447,23.1519,50800.0
2009-12-02 14:00:00,32.21,32.24,32.18,32.22,67600.0,23.1591,23.1807,23.1375,23.1663,67600.0
2009-12-02 14:05:00,32.21,32.23,32.19,32.23,22600.0,23.1591,23.1735,23.1447,23.1735,22600.0
2009-12-02 14:10:00,32.23,32.27,32.19,32.27,40600.0,23.1735,23.2022,23.1447,23.2022,40600.0
2009-12-02 14:15:00,32.28,32.28,32.15,32.22,68800.0,23.2094,23.2094,23.116,23.1663,68800.0
2009-12-02 14:20:00,32.22,32.25,32.2,32.24,21800.0,23.1663,23.1879,23.1519,23.1807,21800.0
2009-12-02 14:25:00,32.25,32.3,32.24,32.29,28000.0,23.1879,23.2238,23.1807,23.2166,28000.0
2009-12-02 14:30:00,32.29,32.31,32.27,32.28,14400.0,23.2166,23.231,23.2022,23.2094,14400.0
2009-12-02 14:35:00,32.28,32.33,32.27,32.29,34400.0,23.2094,23.2454,23.2022,23.2166,34400.0
2009-12-02 14:40:00,32.29,32.29,32.24,32.25,20000.0,23.2166,23.2166,23.1807,23.1879,20000.0
2009-12-02 14:45:00,32.26,32.28,32.26,32.27,31600.0,23.195,23.2094,23.195,23.2022,31600.0
2009-12-02 14:50:00,32.27,32.27,32.24,32.26,20400.0,23.2022,23.2022,23.1807,23.195,20400.0
2009-12-02 14:55:00,32.27,32.27,32.24,32.26,32000.0,23.2022,23.2022,23.1807,23.195,32000.0
2009-12-02 15:00:00,32.26,32.29,32.26,32.27,32600.0,23.195,23.2166,23.195,23.2022,32600.0
2009-12-02 15:05:00,32.27,32.27,32.25,32.27,19800.0,23.2022,23.2022,23.1879,23.2022,19800.0
2009-12-02 15:10:00,32.26,32.28,32.23,32.24,53000.0,23.195,23.2094,23.1735,23.1807,53000.0
2009-12-02 15:15:00,32.24,32.29,32.22,32.27,87400.0,23.1807,23.2166,23.1663,23.2022,87400.0
2009-12-02 15:20:00,32.27,32.29,32.26,32.27,113000.0,23.2022,23.2166,23.195,23.2022,113000.0
2009-12-02 15:25:00,32.27,32.28,32.24,32.24,131800.0,23.2022,23.2094,23.1807,23.1807,131800.0
2009-12-02 15:30:00,32.25,32.28,32.24,32.27,102600.0,23.1879,23.2094,23.1807,23.2022,102600.0
2009-12-02 15:35:00,32.27,32.31,32.27,32.3,41200.0,23.2022,23.231,23.2022,23.2238,41200.0
2009-12-02 15:40:00,32.3,32.37,32.3,32.33,180200.0,23.2238,23.2741,23.2238,23.2454,180200.0
2009-12-02 15:45:00,32.33,32.33,32.28,32.31,175600.0,23.2454,23.2454,23.2094,23.231,175600.0
2009-12-02 15:50:00,32.31,32.35,32.3,32.32,154400.0,23.231,23.2598,23.2238,23.2382,154400.0
2009-12-02 15:55:00,32.32,32.35,32.31,32.31,244000.0,23.2382,23.2598,23.231,23.231,244000.0
2009-12-03 09:30:00,32.39,32.4,32.27,32.27,108800.0,23.2885,23.2957,23.2022,23.2022,108800.0
2009-12-03 09:35:00,32.27,32.35,32.22,32.33,59800.0,23.2022,23.2598,23.1663,23.2454,59800.0
2009-12-03 09:40:00,32.34,32.37,32.17,32.27,127200.0,23.2526,23.2741,23.1303,23.2022,127200.0
2009-12-03 09:45:00,32.27,32.45,32.27,32.41,68600.0,23.2022,23.3317,23.2022,23.3029,68600.0
2009-12-03 09:50:00,32.38,32.41,32.3,32.37,68000.0,23.2813,23.3029,23.2238,23.2741,68000.0
2009-12-03 09:55:00,32.37,32.37,32.31,32.32,87400.0,23.2741,23.2741,23.231,23.2382,87400.0
2009-12-03 10:00:00,32.3,32.34,32.24,32.31,226000.0,23.2238,23.2526,23.1807,23.231,226000.0
2009-12-03 10:05:00,32.31,32.38,32.3,32.37,125600.0,23.231,23.2813,23.2238,23.2741,125600.0
2009-12-03 10:10:00,32.37,32.38,32.29,32.33,61200.0,23.2741,23.2813,23.2166,23.2454,61200.0
2009-12-03 10:15:00,32.33,32.38,32.27,32.31,131600.0,23.2454,23.2813,23.2022,23.231,131600.0
2009-12-03 10:20:00,32.29,32.37,32.28,32.37,43000.0,23.2166,23.2741,23.2094,23.2741,43000.0
2009-12-03 10:25:00,32.37,32.37,32.33,32.37,26400.0,23.2741,23.2741,23.2454,23.2741,26400.0
2009-12-03 10:30:00,32.36,32.37,32.32,32.35,48000.0,23.2669,23.2741,23.2382,23.2598,48000.0
2009-12-03 10:35:00,32.33,32.35,32.25,32.27,161400.0,23.2454,23.2598,23.1879,23.2022,161400.0
2009-12-03 10:40:00,32.26,32.29,32.21,32.25,153200.0,23.195,23.2166,23.1591,23.1879,153200.0
2009-12-03 10:45:00,32.24,32.33,32.23,32.32,141800.0,23.1807,23.2454,23.1735,23.2382,141800.0
2009-12-03 10:50:00,32.31,32.33,32.21,32.22,172400.0,23.231,23.2454,23.1591,23.1663,172400.0
2009-12-03 10:55:00,32.23,32.31,32.22,32.31,58400.0,23.1735,23.231,23.1663,23.231,58400.0
2009-12-03 11:00:00,32.31,32.33,32.28,32.31,69800.0,23.231,23.2454,23.2094,23.231,69800.0
2009-12-03 11:05:00,32.3,32.33,32.25,32.25,47200.0,23.2238,23.2454,23.1879,23.1879,47200.0
2009-12-03 11:10:00,32.25,32.28,32.25,32.28,32400.0,23.1879,23.2094,23.1879,23.2094,32400.0
2009-12-03 11:15:00,32.28,32.32,32.27,32.3,32000.0,23.2094,23.2382,23.2022,23.2238,32000.0
2009-12-03 11:20:00,32.3,32.34,32.3,32.34,31200.0,23.2238,23.2526,23.2238,23.2526,31200.0
2009-12-03 11:25:00,32.34,32.35,32.33,32.35,15000.0,23.2526,23.2598,23.2454,23.2598,15000.0
2009-12-03 11:30:00,32.34,32.35,32.33,32.34,22000.0,23.2526,23.2598,23.2454,23.2526,22000.0
2009-12-03 11:35:00,32.34,32.35,32.27,32.29,44000.0,23.2526,23.2598,23.2022,23.2166,44000.0
2009-12-03 11:40:00,32.29,32.31,32.26,32.27,22400.0,23.2166,23.231,23.195,23.2022,22400.0
2009-12-03 11:45:00,32.27,32.28,32.25,32.26,19600.0,23.2022,23.2094,23.1879,23.195,19600.0
2009-12-03 11:50:00,32.27,32.29,32.25,32.29,41400.0,23.2022,23.2166,23.1879,23.2166,41400.0
2009-12-03 11:55:00,32.29,32.29,32.25,32.27,27200.0,23.2166,23.2166,23.1879,23.2022,27200.0
2009-12-03 12:00:00,32.27,32.3,32.25,32.29,36800.0,23.2022,23.2238,23.1879,23.2166,36800.0
2009-12-03 12:05:00,32.29,32.32,32.29,32.31,25200.0,23.2166,23.2382,23.2166,23.231,25200.0
2009-12-03 12:10:00,32.31,32.34,32.27,32.27,30000.0,23.231,23.2526,23.2022,23.2022,30000.0
2009-12-03 12:15:00,32.28,32.31,32.27,32.31,27000.0,23.2094,23.231,23.2022,23.231,27000.0
2009-12-03 12:20:00,32.32,32.34,32.3,32.31,22400.0,23.2382,23.2526,23.2238,23.231,22400.0
2009-12-03 12:25:00,32.31,32.33,32.29,32.29,34600.0,23.231,23.2454,23.2166,23.2166,34600.0
2009-12-03 12:30:00,32.3,32.34,32.29,32.32,29800.0,23.2238,23.2526,23.2166,23.2382,29800.0
2009-12-03 12:35:00,32.33,32.37,32.32,32.35,21200.0,23.2454,23.2741,23.2382,23.2598,21200.0
2009-12-03 12:40:00,32.36,32.38,32.35,32.38,13800.0,23.2669,23.2813,23.2598,23.2813,13800.0
2009-12-03 12:45:00,32.37,32.39,32.37,32.38,40400.0,23.2741,23.2885,23.2741,23.2813,40400.0
2009-12-03 12:50:00,32.38,32.42,32.38,32.4,23800.0,23.2813,23.3101,23.2813,23.2957,23800.0
2009-12-03 12:55:00,32.39,32.39,32.36,32.39,25600.0,23.2885,23.2885,23.2669,23.2885,25600.0
2009-12-03 13:00:00,32.4,32.4,32.35,32.37,45000.0,23.2957,23.2957,23.2598,23.2741,45000.0
2009-12-03 13:05:00,32.37,32.37,32.31,32.34,36600.0,23.2741,23.2741,23.231,23.2526,36600.0
2009-12-03 13:10:00,32.34,32.35,32.29,32.31,62400.0,23.2526,23.2598,23.2166,23.231,62400.0
2009-12-03 13:15:00,32.3,32.35,32.3,32.33,57400.0,23.2238,23.2598,23.2238,23.2454,57400.0
2009-12-03 13:20:00,32.33,32.34,32.29,32.33,46400.0,23.2454,23.2526,23.2166,23.2454,46400.0
2009-12-03 13:25:00,32.32,32.33,32.27,32.31,49800.0,23.2382,23.2454,23.2022,23.231,49800.0
2009-12-03 13:30:00,32.31,32.33,32.31,32.33,29200.0,23.231,23.2454,23.231,23.2454,29200.0
2009-12-03 13:35:00,32.32,32.34,32.31,32.33,57200.0,23.2382,23.2526,23.231,23.2454,57200.0
2009-12-03 13:40:00,32.33,32.33,32.28,32.32,33400.0,23.2454,23.2454,23.2094,23.2382,33400.0
2009-12-03 13:45:00,32.32,32.33,32.27,32.28,40400.0,23.2382,23.2454,23.2022,23.2094,40400.0
2009-12-03 13:50:00,32.28,32.29,32.27,32.27,30000.0,23.2094,23.2166,23.2022,23.2022,30000.0
2009-12-03 13:55:00,32.27,32.27,32.25,32.26,30000.0,23.2022,23.2022,23.1879,23.195,30000.0
2009-12-03 14:00:00,32.26,32.26,32.24,32.25,81400.0,23.195,23.195,23.1807,23.1879,81400.0
2009-12-03 14:05:00,32.25,32.27,32.23,32.24,280200.0,23.1879,23.2022,23.1735,23.1807,280200.0
2009-12-03 14:10:00,32.25,32.26,32.23,32.24,43000.0,23.1879,23.195,23.1735,23.1807,43000.0
2009-12-03 14:15:00,32.24,32.25,32.2,32.23,79000.0,23.1807,23.1879,23.1519,23.1735,79000.0
2009-12-03 14:20:00,32.23,32.24,32.21,32.24,106000.0,23.1735,23.1807,23.1591,23.1807,106000.0
2009-12-03 14:25:00,32.23,32.25,32.23,32.23,39800.0,23.1735,23.1879,23.1735,23.1735,39800.0
2009-12-03 14:30:00,32.23,32.23,32.21,32.22,76000.0,23.1735,23.1735,23.1591,23.1663,76000.0
2009-12-03 14:35:00,32.22,32.27,32.22,32.24,116800.0,23.1663,23.2022,23.1663,23.1807,116800.0
2009-12-03 14:40:00,32.24,32.28,32.24,32.27,73200.0,23.1807,23.2094,23.1807,23.2022,73200.0
2009-12-03 14:45:00,32.26,32.31,32.26,32.28,106200.0,23.195,23.231,23.195,23.2094,106200.0
2009-12-03 14:50:00,32.28,32.31,32.27,32.29,82400.0,23.2094,23.231,23.2022,23.2166,82400.0
2009-12-03 14:55:00,32.29,32.31,32.27,32.27,115600.0,23.2166,23.231,23.2022,23.2022,115600.0
2009-12-03 15:00:00,32.28,32.28,32.24,32.27,128800.0,23.2094,23.2094,23.1807,23.2022,128800.0
2009-12-03 15:05:00,32.27,32.3,32.25,32.28,71200.0,23.2022,23.2238,23.1879,23.2094,71200.0
2009-12-03 15:10:00,32.28,32.28,32.24,32.26,33200.0,23.2094,23.2094,23.1807,23.195,33200.0
2009-12-03 15:15:00,32.26,32.27,32.25,32.26,103400.0,23.195,23.2022,23.1879,23.195,103400.0
2009-12-03 15:20:00,32.26,32.27,32.25,32.25,85200.0,23.195,23.2022,23.1879,23.1879,85200.0
2009-12-03 15:25:00,32.25,32.27,32.22,32.22,185800.0,23.1879,23.2022,23.1663,23.1663,185800.0
2009-12-03 15:30:00,32.22,32.27,32.22,32.25,75600.0,23.1663,23.2022,23.1663,23.1879,75600.0
2009-12-03 15:35:00,32.25,32.25,32.2,32.21,54600.0,23.1879,23.1879,23.1519,23.1591,54600.0
2009-12-03 15:40:00,32.21,32.23,32.19,32.23,224200.0,23.1591,23.1735,23.1447,23.1735,224200.0
2009-12-03 15:45:00,32.23,32.23,32.19,32.2,223200.0,23.1735,23.1735,23.1447,23.1519,223200.0
2009-12-03 15:50:00,32.19,32.2,32.06,32.13,250000.0,23.1447,23.1519,23.0512,23.1016,250000.0
2009-12-03 15:55:00,32.13,32.15,32.05,32.12,241400.0,23.1016,23.116,23.0441,23.0944,241400.0
2009-12-04 09:30:00,32.53,32.73,32.53,32.6,162000.0,23.3892,23.533,23.3892,23.4395,162000.0
2009-12-04 09:35:00,32.6,32.66,32.59,32.64,133800.0,23.4395,23.4826,23.4323,23.4683,133800.0
2009-12-04 09:40:00,32.63,32.69,32.63,32.69,195200.0,23.4611,23.5042,23.4611,23.5042,195200.0
2009-12-04 09:45:00,32.69,32.96,32.69,32.96,237000.0,23.5042,23.6983,23.5042,23.6983,237000.0
2009-12-04 09:50:00,32.97,33.0,32.92,32.93,284400.0,23.7055,23.7271,23.6696,23.6768,284400.0
2009-12-04 09:55:00,32.95,32.96,32.9,32.9,114000.0,23.6912,23.6983,23.6552,23.6552,114000.0
2009-12-04 10:00:00,32.91,32.99,32.88,32.88,77200.0,23.6624,23.7199,23.6408,23.6408,77200.0
2009-12-04 10:05:00,32.88,32.95,32.82,32.9,278600.0,23.6408,23.6912,23.5977,23.6552,278600.0
2009-12-04 10:10:00,32.9,32.9,32.73,32.76,254000.0,23.6552,23.6552,23.533,23.5545,254000.0
2009-12-04 10:15:00,32.76,32.8,32.73,32.77,146000.0,23.5545,23.5833,23.533,23.5617,146000.0
2009-12-04 10:20:00,32.77,32.79,32.69,32.74,178000.0,23.5617,23.5761,23.5042,23.5402,178000.0
2009-12-04 10:25:00,32.73,32.78,32.73,32.77,199600.0,23.533,23.5689,23.533,23.5617,199600.0
2009-12-04 10:30:00,32.77,32.82,32.72,32.79,202600.0,23.5617,23.5977,23.5258,23.5761,202600.0
2009-12-04 10:35:00,32.8,32.85,32.79,32.82,53200.0,23.5833,23.6193,23.5761,23.5977,53200.0
2009-12-04 10:40:00,32.82,32.82,32.8,32.82,39000.0,23.5977,23.5977,23.5833,23.5977,39000.0
2009-12-04 10:45:00,32.82,32.82,32.77,32.8,152800.0,23.5977,23.5977,23.5617,23.5833,152800.0
2009-12-04 10:50:00,32.8,32.8,32.67,32.72,155800.0,23.5833,23.5833,23.4898,23.5258,155800.0
2009-12-04 10:55:00,32.72,32.75,32.68,32.73,131000.0,23.5258,23.5474,23.497,23.533,131000.0
2009-12-04 11:00:00,32.73,32.75,32.67,32.75,128200.0,23.533,23.5474,23.4898,23.5474,128200.0
2009-12-04 11:05:00,32.74,32.75,32.7,32.73,105600.0,23.5402,23.5474,23.5114,23.533,105600.0
2009-12-04 11:10:00,32.73,32.75,32.72,32.73,95000.0,23.533,23.5474,23.5258,23.533,95000.0
2009-12-04 11:15:00,32.73,32.76,32.7,32.7,51800.0,23.533,23.5545,23.5114,23.5114,51800.0
2009-12-04 11:20:00,32.7,32.73,32.67,32.7,54800.0,23.5114,23.533,23.4898,23.5114,54800.0
2009-12-04 11:25:00,32.7,32.72,32.63,32.63,54200.0,23.5114,23.5258,23.4611,23.4611,54200.0
2009-12-04 11:30:00,32.63,32.63,32.57,32.62,181600.0,23.4611,23.4611,23.4179,23.4539,181600.0
2009-12-04 11:35:00,32.61,32.68,32.59,32.63,297000.0,23.4467,23.497,23.4323,23.4611,297000.0
2009-12-04 11:40:00,32.63,32.63,32.5,32.5,144800.0,23.4611,23.4611,23.3676,23.3676,144800.0
2009-12-04 11:45:00,32.5,32.51,32.32,32.35,274400.0,23.3676,23.3748,23.2382,23.2598,274400.0
2009-12-04 11:50:00,32.35,32.52,32.28,32.51,248000.0,23.2598,23.382,23.2094,23.3748,248000.0
2009-12-04 11:55:00,32.52,32.53,32.47,32.51,112800.0,23.382,23.3892,23.346,23.3748,112800.0
2009-12-04 12:00:00,32.5,32.56,32.49,32.56,154400.0,23.3676,23.4107,23.3604,23.4107,154400.0
2009-12-04 12:05:00,32.57,32.58,32.49,32.58,147800.0,23.4179,23.4251,23.3604,23.4251,147800.0
2009-12-04 12:10:00,32.58,32.65,32.57,32.6,92400.0,23.4251,23.4755,23.4179,23.4395,92400.0
2009-12-04 12:15:00,32.6,32.69,32.57,32.67,117600.0,23.4395,23.5042,23.4179,23.4898,117600.0
2009-12-04 12:20:00,32.66,32.67,32.58,32.62,33400.0,23.4826,23.4898,23.4251,23.4539,33400.0
2009-12-04 12:25:00,32.62,32.62,32.58,32.59,31800.0,23.4539,23.4539,23.4251,23.4323,31800.0
2009-12-04 12:30:00,32.6,32.71,32.6,32.71,73000.0,23.4395,23.5186,23.4395,23.5186,73000.0
2009-12-04 12:35:00,32.71,32.77,32.7,32.75,174400.0,23.5186,23.5617,23.5114,23.5474,174400.0
2009-12-04 12:40:00,32.74,32.75,32.72,32.73,94400.0,23.5402,23.5474,23.5258,23.533,94400.0
2009-12-04 12:45:00,32.72,32.79,32.7,32.71,145800.0,23.5258,23.5761,23.5114,23.5186,145800.0
2009-12-04 12:50:00,32.7,32.77,32.7,32.75,91600.0,23.5114,23.5617,23.5114,23.5474,91600.0
2009-12-04 12:55:00,32.75,32.76,32.68,32.68,58400.0,23.5474,23.5545,23.497,23.497,58400.0
2009-12-04 13:00:00,32.68,32.71,32.66,32.71,37800.0,23.497,23.5186,23.4826,23.5186,37800.0
2009-12-04 13:05:00,32.71,32.73,32.69,32.7,59600.0,23.5186,23.533,23.5042,23.5114,59600.0
2009-12-04 13:10:00,32.71,32.71,32.62,32.63,47200.0,23.5186,23.5186,23.4539,23.4611,47200.0
2009-12-04 13:15:00,32.63,32.66,32.61,32.62,68800.0,23.4611,23.4826,23.4467,23.4539,68800.0
2009-12-04 13:20:00,32.62,32.66,32.6,32.63,51400.0,23.4539,23.4826,23.4395,23.4611,51400.0
2009-12-04 13:25:00,32.63,32.63,32.6,32.6,35800.0,23.4611,23.4611,23.4395,23.4395,35800.0
2009-12-04 13:30:00,32.6,32.64,32.59,32.63,72400.0,23.4395,23.4683,23.4323,23.4611,72400.0
2009-12-04 13:35:00,32.63,32.64,32.61,32.63,164800.0,23.4611,23.4683,23.4467,23.4611,164800.0
2009-12-04 13:40:00,32.63,32.66,32.6,32.65,60200.0,23.4611,23.4826,23.4395,23.4755,60200.0
2009-12-04 13:45:00,32.65,32.65,32.63,32.63,36000.0,23.4755,23.4755,23.4611,23.4611,36000.0
2009-12-04 13:50:00,32.63,32.65,32.57,32.59,107600.0,23.4611,23.4755,23.4179,23.4323,107600.0
2009-12-04 13:55:00,32.6,32.63,32.51,32.53,61000.0,23.4395,23.4611,23.3748,23.3892,61000.0
2009-12-04 14:00:00,32.54,32.6,32.51,32.57,74400.0,23.3964,23.4395,23.3748,23.4179,74400.0
2009-12-04 14:05:00,32.57,32.57,32.46,32.49,107000.0,23.4179,23.4179,23.3388,23.3604,107000.0
2009-12-04 14:10:00,32.48,32.58,32.48,32.52,82200.0,23.3532,23.4251,23.3532,23.382,82200.0
2009-12-04 14:15:00,32.53,32.53,32.47,32.49,104800.0,23.3892,23.3892,23.346,23.3604,104800.0
2009-12-04 14:20:00,32.49,32.51,32.43,32.43,130000.0,23.3604,23.3748,23.3173,23.3173,130000.0
2009-12-04 14:25:00,32.44,32.5,32.41,32.49,76400.0,23.3245,23.3676,23.3029,23.3604,76400.0
2009-12-04 14:30:00,32.49,32.6,32.49,32.58,65000.0,23.3604,23.4395,23.3604,23.4251,65000.0
2009-12-04 14:35:00,32.58,32.59,32.53,32.55,72800.0,23.4251,23.4323,23.3892,23.4036,72800.0
2009-12-04 14:40:00,32.55,32.55,32.48,32.48,55400.0,23.4036,23.4036,23.3532,23.3532,55400.0
2009-12-04 14:45:00,32.47,32.51,32.4,32.41,179400.0,23.346,23.3748,23.2957,23.3029,179400.0
2009-12-04 14:50:00,32.41,32.49,32.4,32.45,110200.0,23.3029,23.3604,23.2957,23.3317,110200.0
2009-12-04 14:55:00,32.46,32.55,32.44,32.51,123000.0,23.3388,23.4036,23.3245,23.3748,123000.0
2009-12-04 15:00:00,32.51,32.55,32.46,32.52,124600.0,23.3748,23.4036,23.3388,23.382,124600.0
2009-12-04 15:05:00,32.52,32.59,32.49,32.52,157200.0,23.382,23.4323,23.3604,23.382,157200.0
2009-12-04 15:10:00,32.53,32.59,32.52,32.53,126800.0,23.3892,23.4323,23.382,23.3892,126800.0
2009-12-04 15:15:00,32.53,32.57,32.51,32.52,109000.0,23.3892,23.4179,23.3748,23.382,109000.0
2009-12-04 15:20:00,32.52,32.61,32.51,32.6,155800.0,23.382,23.4467,23.3748,23.4395,155800.0
2009-12-04 15:25:00,32.6,32.66,32.55,32.61,171000.0,23.4395,23.4826,23.4036,23.4467,171000.0
2009-12-04 15:30:00,32.6,32.67,32.6,32.66,231000.0,23.4395,23.4898,23.4395,23.4826,231000.0
2009-12-04 15:35:00,32.66,32.69,32.58,32.59,161000.0,23.4826,23.5042,23.4251,23.4323,161000.0
2009-12-04 15:40:00,32.59,32.63,32.55,32.6,199800.0,23.4323,23.4611,23.4036,23.4395,199800.0
2009-12-04 15:45:00,32.6,32.66,32.59,32.63,233000.0,23.4395,23.4826,23.4323,23.4611,233000.0
2009-12-04 15:50:00,32.64,32.65,32.59,32.6,228000.0,23.4683,23.4755,23.4323,23.4395,228000.0
2009-12-04 15:55:00,32.6,32.64,32.59,32.63,335200.0,23.4395,23.4683,23.4323,23.4611,335200.0
2009-12-07 09:30:00,32.67,32.76,32.67,32.71,71000.0,23.4898,23.5545,23.4898,23.5186,71000.0
2009-12-07 09:35:00,32.71,32.75,32.62,32.62,54000.0,23.5186,23.5474,23.4539,23.4539,54000.0
2009-12-07 09:40:00,32.64,32.76,32.64,32.75,79200.0,23.4683,23.5545,23.4683,23.5474,79200.0
2009-12-07 09:45:00,32.75,32.79,32.72,32.75,90400.0,23.5474,23.5761,23.5258,23.5474,90400.0
2009-12-07 09:50:00,32.75,32.79,32.73,32.74,134600.0,23.5474,23.5761,23.533,23.5402,134600.0
2009-12-07 09:55:00,32.74,32.77,32.71,32.77,114600.0,23.5402,23.5617,23.5186,23.5617,114600.0
2009-12-07 10:00:00,32.75,32.77,32.6,32.63,174000.0,23.5474,23.5617,23.4395,23.4611,174000.0
2009-12-07 10:05:00,32.62,32.63,32.52,32.54,208400.0,23.4539,23.4611,23.382,23.3964,208400.0
2009-12-07 10:10:00,32.54,32.59,32.52,32.52,158400.0,23.3964,23.4323,23.382,23.382,158400.0
2009-12-07 10:15:00,32.53,32.53,32.49,32.53,195400.0,23.3892,23.3892,23.3604,23.3892,195400.0
2009-12-07 10:20:00,32.53,32.54,32.48,32.52,126200.0,23.3892,23.3964,23.3532,23.382,126200.0
2009-12-07 10:25:00,32.52,32.6,32.51,32.58,137400.0,23.382,23.4395,23.3748,23.4251,137400.0
2009-12-07 10:30:00,32.58,32.66,32.58,32.61,252800.0,23.4251,23.4826,23.4251,23.4467,252800.0
2009-12-07 10:35:00,32.6,32.63,32.57,32.57,80800.0,23.4395,23.4611,23.4179,23.4179,80800.0
2009-12-07 10:40:00,32.57,32.6,32.52,32.59,146200.0,23.4179,23.4395,23.382,23.4323,146200.0
2009-12-07 10:45:00,32.59,32.63,32.59,32.61,69400.0,23.4323,23.4611,23.4323,23.4467,69400.0
2009-12-07 10:50:00,32.61,32.68,32.6,32.64,79000.0,23.4467,23.497,23.4395,23.4683,79000.0
2009-12-07 10:55:00,32.64,32.66,32.6,32.6,57200.0,23.4683,23.4826,23.4395,23.4395,57200.0
2009-12-07 11:00:00,32.6,32.61,32.59,32.59,74400.0,23.4395,23.4467,23.4323,23.4323,74400.0
2009-12-07 11:05:00,32.59,32.64,32.59,32.6,75800.0,23.4323,23.4683,23.4323,23.4395,75800.0
2009-12-07 11:10:00,32.6,32.62,32.59,32.62,79200.0,23.4395,23.4539,23.4323,23.4539,79200.0
2009-12-07 11:15:00,32.61,32.63,32.6,32.6,52200.0,23.4467,23.4611,23.4395,23.4395,52200.0
2009-12-07 11:20:00,32.6,32.62,32.59,32.6,68400.0,23.4395,23.4539,23.4323,23.4395,68400.0
2009-12-07 11:25:00,32.6,32.63,32.59,32.62,28000.0,23.4395,23.4611,23.4323,23.4539,28000.0
2009-12-07 11:30:00,32.6,32.61,32.59,32.59,107200.0,23.4395,23.4467,23.4323,23.4323,107200.0
2009-12-07 11:35:00,32.59,32.6,32.54,32.54,111000.0,23.4323,23.4395,23.3964,23.3964,111000.0
2009-12-07 11:40:00,32.55,32.59,32.54,32.59,53600.0,23.4036,23.4323,23.3964,23.4323,53600.0
2009-12-07 11:45:00,32.59,32.6,32.58,32.58,40400.0,23.4323,23.4395,23.4251,23.4251,40400.0
2009-12-07 11:50:00,32.58,32.58,32.51,32.51,78200.0,23.4251,23.4251,23.3748,23.3748,78200.0
2009-12-07 11:55:00,32.51,32.55,32.51,32.52,125400.0,23.3748,23.4036,23.3748,23.382,125400.0
2009-12-07 12:00:00,32.53,32.59,32.52,32.53,100000.0,23.3892,23.4323,23.382,23.3892,100000.0
2009-12-07 12:05:00,32.53,32.58,32.53,32.58,51400.0,23.3892,23.4251,23.3892,23.4251,51400.0
2009-12-07 12:10:00,32.58,32.6,32.58,32.58,62200.0,23.4251,23.4395,23.4251,23.4251,62200.0
2009-12-07 12:15:00,32.59,32.59,32.56,32.58,69600.0,23.4323,23.4323,23.4107,23.4251,69600.0
2009-12-07 12:20:00,32.58,32.6,32.57,32.57,120800.0,23.4251,23.4395,23.4179,23.4179,120800.0
2009-12-07 12:25:00,32.56,32.56,32.54,32.55,61000.0,23.4107,23.4107,23.3964,23.4036,61000.0
2009-12-07 12:30:00,32.56,32.62,32.56,32.61,73600.0,23.4107,23.4539,23.4107,23.4467,73600.0
2009-12-07 12:35:00,32.61,32.65,32.6,32.63,56800.0,23.4467,23.4755,23.4395,23.4611,56800.0
2009-12-07 12:40:00,32.64,32.64,32.6,32.62,54800.0,23.4683,23.4683,23.4395,23.4539,54800.0
2009-12-07 12:45:00,32.61,32.67,32.6,32.67,47200.0,23.4467,23.4898,23.4395,23.4898,47200.0
2009-12-07 12:50:00,32.67,32.67,32.65,32.66,58800.0,23.4898,23.4898,23.4755,23.4826,58800.0
2009-12-07 12:55:00,32.66,32.66,32.59,32.59,47600.0,23.4826,23.4826,23.4323,23.4323,47600.0
2009-12-07 13:00:00,32.6,32.61,32.6,32.6,35400.0,23.4395,23.4467,23.4395,23.4395,35400.0
2009-12-07 13:05:00,32.61,32.61,32.59,32.6,86000.0,23.4467,23.4467,23.4323,23.4395,86000.0
2009-12-07 13:10:00,32.6,32.63,32.59,32.63,49000.0,23.4395,23.4611,23.4323,23.4611,49000.0
2009-12-07 13:15:00,32.63,32.68,32.6,32.6,104000.0,23.4611,23.497,23.4395,23.4395,104000.0
2009-12-07 13:20:00,32.61,32.63,32.6,32.6,139600.0,23.4467,23.4611,23.4395,23.4395,139600.0
2009-12-07 13:25:00,32.6,32.61,32.6,32.6,37200.0,23.4395,23.4467,23.4395,23.4395,37200.0
2009-12-07 13:30:00,32.6,32.6,32.59,32.6,61200.0,23.4395,23.4395,23.4323,23.4395,61200.0
2009-12-07 13:35:00,32.6,32.6,32.59,32.6,35800.0,23.4395,23.4395,23.4323,23.4395,35800.0
2009-12-07 13:40:00,32.6,32.61,32.6,32.6,43400.0,23.4395,23.4467,23.4395,23.4395,43400.0
2009-12-07 13:45:00,32.6,32.61,32.6,32.6,51400.0,23.4395,23.4467,23.4395,23.4395,51400.0
2009-12-07 13:50:00,32.6,32.62,32.6,32.6,81600.0,23.4395,23.4539,23.4395,23.4395,81600.0
2009-12-07 13:55:00,32.6,32.61,32.59,32.6,88200.0,23.4395,23.4467,23.4323,23.4395,88200.0
2009-12-07 14:00:00,32.6,32.62,32.59,32.59,99200.0,23.4395,23.4539,23.4323,23.4323,99200.0
2009-12-07 14:05:00,32.59,32.6,32.59,32.6,86000.0,23.4323,23.4395,23.4323,23.4395,86000.0
2009-12-07 14:10:00,32.6,32.6,32.6,32.6,44200.0,23.4395,23.4395,23.4395,23.4395,44200.0
2009-12-07 14:15:00,32.6,32.61,32.59,32.59,71400.0,23.4395,23.4467,23.4323,23.4323,71400.0
2009-12-07 14:20:00,32.59,32.6,32.58,32.59,94000.0,23.4323,23.4395,23.4251,23.4323,94000.0
2009-12-07 14:25:00,32.59,32.6,32.58,32.58,57600.0,23.4323,23.4395,23.4251,23.4251,57600.0
2009-12-07 14:30:00,32.58,32.58,32.53,32.54,69600.0,23.4251,23.4251,23.3892,23.3964,69600.0
2009-12-07 14:35:00,32.53,32.54,32.47,32.52,136000.0,23.3892,23.3964,23.346,23.382,136000.0
2009-12-07 14:40:00,32.53,32.54,32.49,32.49,77800.0,23.3892,23.3964,23.3604,23.3604,77800.0
2009-12-07 14:45:00,32.48,32.52,32.48,32.5,138000.0,23.3532,23.382,23.3532,23.3676,138000.0
2009-12-07 14:50:00,32.49,32.52,32.49,32.5,66200.0,23.3604,23.382,23.3604,23.3676,66200.0
2009-12-07 14:55:00,32.49,32.54,32.49,32.49,85000.0,23.3604,23.3964,23.3604,23.3604,85000.0
2009-12-07 15:00:00,32.49,32.52,32.49,32.5,156200.0,23.3604,23.382,23.3604,23.3676,156200.0
2009-12-07 15:05:00,32.5,32.53,32.49,32.53,105000.0,23.3676,23.3892,23.3604,23.3892,105000.0
2009-12-07 15:10:00,32.53,32.57,32.52,32.54,99800.0,23.3892,23.4179,23.382,23.3964,99800.0
2009-12-07 15:15:00,32.54,32.54,32.49,32.49,119000.0,23.3964,23.3964,23.3604,23.3604,119000.0
2009-12-07 15:20:00,32.49,32.51,32.48,32.5,121800.0,23.3604,23.3748,23.3532,23.3676,121800.0
2009-12-07 15:25:00,32.49,32.51,32.47,32.48,150400.0,23.3604,23.3748,23.346,23.3532,150400.0
2009-12-07 15:30:00,32.47,32.51,32.47,32.5,171000.0,23.346,23.3748,23.346,23.3676,171000.0
2009-12-07 15:35:00,32.5,32.51,32.47,32.48,103400.0,23.3676,23.3748,23.346,23.3532,103400.0
2009-12-07 15:40:00,32.48,32.5,32.48,32.49,141400.0,23.3532,23.3676,23.3532,23.3604,141400.0
2009-12-07 15:45:00,32.5,32.5,32.45,32.46,168400.0,23.3676,23.3676,23.3317,23.3388,168400.0
2009-12-07 15:50:00,32.45,32.46,32.42,32.43,221600.0,23.3317,23.3388,23.3101,23.3173,221600.0
2009-12-07 15:55:00,32.43,32.45,32.41,32.42,442600.0,23.3173,23.3317,23.3029,23.3101,442600.0
2009-12-08 09:30:00,32.21,32.3,32.01,32.17,180400.0,23.1591,23.2238,23.0153,23.1303,180400.0
2009-12-08 09:35:00,32.16,32.17,32.04,32.1,121000.0,23.1231,23.1303,23.0369,23.08,121000.0
2009-12-08 09:40:00,32.1,32.15,32.05,32.07,172600.0,23.08,23.116,23.0441,23.0584,172600.0
2009-12-08 09:45:00,32.08,32.15,32.03,32.13,150600.0,23.0656,23.116,23.0297,23.1016,150600.0
2009-12-08 09:50:00,32.13,32.16,32.05,32.11,151800.0,23.1016,23.1231,23.0441,23.0872,151800.0
2009-12-08 09:55:00,32.12,32.16,32.1,32.12,92000.0,23.0944,23.1231,23.08,23.0944,92000.0
2009-12-08 10:00:00,32.13,32.13,32.06,32.1,110200.0,23.1016,23.1016,23.0512,23.08,110200.0
2009-12-08 10:05:00,32.12,32.15,32.08,32.12,86800.0,23.0944,23.116,23.0656,23.0944,86800.0
2009-12-08 10:10:00,32.13,32.15,32.04,32.13,106600.0,23.1016,23.116,23.0369,23.1016,106600.0
2009-12-08 10:15:00,32.13,32.19,32.12,32.18,66600.0,23.1016,23.1447,23.0944,23.1375,66600.0
2009-12-08 10:20:00,32.17,32.22,32.16,32.2,92400.0,23.1303,23.1663,23.1231,23.1519,92400.0
2009-12-08 10:25:00,32.21,32.22,32.16,32.16,85800.0,23.1591,23.1663,23.1231,23.1231,85800.0
2009-12-08 10:30:00,32.16,32.16,32.12,32.13,52400.0,23.1231,23.1231,23.0944,23.1016,52400.0
2009-12-08 10:35:00,32.12,32.15,32.1,32.14,52400.0,23.0944,23.116,23.08,23.1088,52400.0
2009-12-08 10:40:00,32.13,32.15,32.11,32.12,37200.0,23.1016,23.116,23.0872,23.0944,37200.0
2009-12-08 10:45:00,32.12,32.12,32.05,32.05,32400.0,23.0944,23.0944,23.0441,23.0441,32400.0
2009-12-08 10:50:00,32.06,32.06,32.0,32.03,58000.0,23.0512,23.0512,23.0081,23.0297,58000.0
2009-12-08 10:55:00,32.04,32.06,31.98,32.02,83600.0,23.0369,23.0512,22.9937,23.0225,83600.0
2009-12-08 11:00:00,32.01,32.06,32.01,32.05,37600.0,23.0153,23.0512,23.0153,23.0441,37600.0
2009-12-08 11:05:00,32.06,32.19,32.05,32.18,93200.0,23.0512,23.1447,23.0441,23.1375,93200.0
2009-12-08 11:10:00,32.18,32.21,32.17,32.19,49400.0,23.1375,23.1591,23.1303,23.1447,49400.0
2009-12-08 11:15:00,32.19,32.19,32.1,32.11,51200.0,23.1447,23.1447,23.08,23.0872,51200.0
2009-12-08 11:20:00,32.1,32.18,32.09,32.18,69200.0,23.08,23.1375,23.0728,23.1375,69200.0
2009-12-08 11:25:00,32.18,32.23,32.18,32.22,113000.0,23.1375,23.1735,23.1375,23.1663,113000.0
2009-12-08 11:30:00,32.22,32.23,32.15,32.16,59800.0,23.1663,23.1735,23.116,23.1231,59800.0
2009-12-08 11:35:00,32.15,32.16,32.13,32.13,30800.0,23.116,23.1231,23.1016,23.1016,30800.0
2009-12-08 11:40:00,32.13,32.23,32.1,32.22,54400.0,23.1016,23.1735,23.08,23.1663,54400.0
2009-12-08 11:45:00,32.22,32.22,32.2,32.2,21600.0,23.1663,23.1663,23.1519,23.1519,21600.0
2009-12-08 11:50:00,32.2,32.2,32.13,32.15,53000.0,23.1519,23.1519,23.1016,23.116,53000.0
2009-12-08 11:55:00,32.15,32.18,32.11,32.17,77400.0,23.116,23.1375,23.0872,23.1303,77400.0
2009-12-08 12:00:00,32.17,32.19,32.13,32.16,71400.0,23.1303,23.1447,23.1016,23.1231,71400.0
2009-12-08 12:05:00,32.16,32.18,32.12,32.13,45800.0,23.1231,23.1375,23.0944,23.1016,45800.0
2009-12-08 12:10:00,32.12,32.15,32.12,32.13,64200.0,23.0944,23.116,23.0944,23.1016,64200.0
2009-12-08 12:15:00,32.13,32.13,32.03,32.03,84200.0,23.1016,23.1016,23.0297,23.0297,84200.0
2009-12-08 12:20:00,32.04,32.05,32.0,32.01,38600.0,23.0369,23.0441,23.0081,23.0153,38600.0
2009-12-08 12:25:00,32.0,32.02,31.89,31.92,90000.0,23.0081,23.0225,22.929,22.9506,90000.0
2009-12-08 12:30:00,31.92,31.98,31.9,31.93,54600.0,22.9506,22.9937,22.9362,22.9578,54600.0
2009-12-08 12:35:00,31.94,31.98,31.93,31.98,17800.0,22.965,22.9937,22.9578,22.9937,17800.0
2009-12-08 12:40:00,31.98,32.0,31.93,31.95,48000.0,22.9937,23.0081,22.9578,22.9722,48000.0
2009-12-08 12:45:00,31.96,32.01,31.95,32.0,71800.0,22.9793,23.0153,22.9722,23.0081,71800.0
2009-12-08 12:50:00,32.01,32.01,31.96,31.96,40800.0,23.0153,23.0153,22.9793,22.9793,40800.0
2009-12-08 12:55:00,31.97,32.01,31.94,31.99,78200.0,22.9865,23.0153,22.965,23.0009,78200.0
2009-12-08 13:00:00,31.99,32.03,31.97,32.01,66800.0,23.0009,23.0297,22.9865,23.0153,66800.0
2009-12-08 13:05:00,32.01,32.03,31.96,31.96,226000.0,23.0153,23.0297,22.9793,22.9793,226000.0
2009-12-08 13:10:00,31.96,31.97,31.86,31.89,78000.0,22.9793,22.9865,22.9074,22.929,78000.0
2009-12-08 13:15:00,31.88,31.89,31.86,31.88,41400.0,22.9218,22.929,22.9074,22.9218,41400.0
2009-12-08 13:20:00,31.86,31.91,31.84,31.87,60800.0,22.9074,22.9434,22.8931,22.9146,60800.0
2009-12-08 13:25:00,31.88,31.92,31.86,31.88,40600.0,22.9218,22.9506,22.9074,22.9218,40600.0
2009-12-08 13:30:00,31.88,31.94,31.87,31.92,72400.0,22.9218,22.965,22.9146,22.9506,72400.0
2009-12-08 13:35:00,31.92,31.94,31.86,31.86,135600.0,22.9506,22.965,22.9074,22.9074,135600.0
2009-12-08 13:40:00,31.86,31.9,31.84,31.85,128000.0,22.9074,22.9362,22.8931,22.9003,128000.0
2009-12-08 13:45:00,31.85,31.86,31.8,31.81,93200.0,22.9003,22.9074,22.8643,22.8715,93200.0
2009-12-08 13:50:00,31.81,31.83,31.8,31.82,78200.0,22.8715,22.8859,22.8643,22.8787,78200.0
2009-12-08 13:55:00,31.81,31.82,31.8,31.81,70400.0,22.8715,22.8787,22.8643,22.8715,70400.0
2009-12-08 14:00:00,31.81,31.82,31.78,31.81,84400.0,22.8715,22.8787,22.8499,22.8715,84400.0
2009-12-08 14:05:00,31.8,31.87,31.79,31.87,63800.0,22.8643,22.9146,22.8571,22.9146,63800.0
2009-12-08 14:10:00,31.87,31.87,31.82,31.82,67000.0,22.9146,22.9146,22.8787,22.8787,67000.0
2009-12-08 14:15:00,31.82,31.83,31.78,31.79,86000.0,22.8787,22.8859,22.8499,22.8571,86000.0
2009-12-08 14:20:00,31.78,31.79,31.71,31.71,193400.0,22.8499,22.8571,22.7996,22.7996,193400.0
2009-12-08 14:25:00,31.71,31.75,31.69,31.71,185600.0,22.7996,22.8284,22.7852,22.7996,185600.0
2009-12-08 14:30:00,31.72,31.74,31.69,31.7,148600.0,22.8068,22.8212,22.7852,22.7924,148600.0
2009-12-08 14:35:00,31.7,31.74,31.69,31.72,260200.0,22.7924,22.8212,22.7852,22.8068,260200.0
2009-12-08 14:40:00,31.72,31.75,31.66,31.66,245200.0,22.8068,22.8284,22.7636,22.7636,245200.0
2009-12-08 14:45:00,31.66,31.67,31.62,31.67,292400.0,22.7636,22.7708,22.7349,22.7708,292400.0
2009-12-08 14:50:00,31.67,31.68,31.61,31.67,229000.0,22.7708,22.778,22.7277,22.7708,229000.0
2009-12-08 14:55:00,31.67,31.68,31.6,31.63,152200.0,22.7708,22.778,22.7205,22.7421,152200.0
2009-12-08 15:00:00,31.63,31.72,31.62,31.7,133200.0,22.7421,22.8068,22.7349,22.7924,133200.0
2009-12-08 15:05:00,31.7,31.76,31.67,31.7,287600.0,22.7924,22.8355,22.7708,22.7924,287600.0
2009-12-08 15:10:00,31.7,31.73,31.67,31.7,127600.0,22.7924,22.814,22.7708,22.7924,127600.0
2009-12-08 15:15:00,31.69,31.69,31.65,31.65,110800.0,22.7852,22.7852,22.7565,22.7565,110800.0
2009-12-08 15:20:00,31.65,31.67,31.63,31.65,305600.0,22.7565,22.7708,22.7421,22.7565,305600.0
2009-12-08 15:25:00,31.65,31.69,31.62,31.65,190400.0,22.7565,22.7852,22.7349,22.7565,190400.0
2009-12-08 15:30:00,31.64,31.65,31.59,31.61,703600.0,22.7493,22.7565,22.7133,22.7277,703600.0
2009-12-08 15:35:00,31.61,31.62,31.58,31.6,276000.0,22.7277,22.7349,22.7061,22.7205,276000.0
2009-12-08 15:40:00,31.6,31.68,31.6,31.68,279200.0,22.7205,22.778,22.7205,22.778,279200.0
2009-12-08 15:45:00,31.68,31.68,31.61,31.63,320000.0,22.778,22.778,22.7277,22.7421,320000.0
2009-12-08 15:50:00,31.64,31.66,31.6,31.66,400600.0,22.7493,22.7636,22.7205,22.7636,400600.0
2009-12-08 15:55:00,31.66,31.68,31.65,31.68,745400.0,22.7636,22.778,22.7565,22.778,745400.0
2009-12-09 09:30:00,31.5,31.66,31.48,31.56,118000.0,22.6486,22.7636,22.6342,22.6917,118000.0
2009-12-09 09:35:00,31.54,31.55,31.4,31.4,90200.0,22.6774,22.6846,22.5767,22.5767,90200.0
2009-12-09 09:40:00,31.42,31.49,31.27,31.28,116800.0,22.5911,22.6414,22.4832,22.4904,116800.0
2009-12-09 09:45:00,31.28,31.42,31.27,31.35,101000.0,22.4904,22.5911,22.4832,22.5408,101000.0
2009-12-09 09:50:00,31.34,31.49,31.34,31.46,77400.0,22.5336,22.6414,22.5336,22.6198,77400.0
2009-12-09 09:55:00,31.46,31.57,31.46,31.56,67000.0,22.6198,22.6989,22.6198,22.6917,67000.0
2009-12-09 10:00:00,31.56,31.66,31.49,31.49,87400.0,22.6917,22.7636,22.6414,22.6414,87400.0
2009-12-09 10:05:00,31.5,31.53,31.48,31.5,54800.0,22.6486,22.6702,22.6342,22.6486,54800.0
2009-12-09 10:10:00,31.5,31.53,31.44,31.47,53200.0,22.6486,22.6702,22.6055,22.627,53200.0
2009-12-09 10:15:00,31.47,31.5,31.45,31.48,29000.0,22.627,22.6486,22.6127,22.6342,29000.0
2009-12-09 10:20:00,31.48,31.49,31.41,31.42,36800.0,22.6342,22.6414,22.5839,22.5911,36800.0
2009-12-09 10:25:00,31.43,31.54,31.43,31.54,48600.0,22.5983,22.6774,22.5983,22.6774,48600.0
2009-12-09 10:30:00,31.54,31.57,31.46,31.46,94800.0,22.6774,22.6989,22.6198,22.6198,94800.0
2009-12-09 10:35:00,31.46,31.51,31.45,31.5,32000.0,22.6198,22.6558,22.6127,22.6486,32000.0
2009-12-09 10:40:00,31.5,31.61,31.47,31.58,120800.0,22.6486,22.7277,22.627,22.7061,120800.0
2009-12-09 10:45:00,31.57,31.7,31.55,31.68,132200.0,22.6989,22.7924,22.6846,22.778,132200.0
2009-12-09 10:50:00,31.68,31.72,31.61,31.61,65200.0,22.778,22.8068,22.7277,22.7277,65200.0
2009-12-09 10:55:00,31.6,31.61,31.54,31.56,40000.0,22.7205,22.7277,22.6774,22.6917,40000.0
2009-12-09 11:00:00,31.57,31.58,31.52,31.56,33000.0,22.6989,22.7061,22.663,22.6917,33000.0
2009-12-09 11:05:00,31.57,31.59,31.53,31.53,55600.0,22.6989,22.7133,22.6702,22.6702,55600.0
2009-12-09 11:10:00,31.53,31.55,31.5,31.51,21200.0,22.6702,22.6846,22.6486,22.6558,21200.0
2009-12-09 11:15:00,31.51,31.54,31.49,31.5,37000.0,22.6558,22.6774,22.6414,22.6486,37000.0
2009-12-09 11:20:00,31.51,31.54,31.49,31.49,29000.0,22.6558,22.6774,22.6414,22.6414,29000.0
2009-12-09 11:25:00,31.48,31.5,31.43,31.45,42400.0,22.6342,22.6486,22.5983,22.6127,42400.0
2009-12-09 11:30:00,31.43,31.47,31.43,31.43,41800.0,22.5983,22.627,22.5983,22.5983,41800.0
2009-12-09 11:35:00,31.43,31.43,31.38,31.39,36000.0,22.5983,22.5983,22.5623,22.5695,36000.0
2009-12-09 11:40:00,31.38,31.49,31.38,31.46,32400.0,22.5623,22.6414,22.5623,22.6198,32400.0
2009-12-09 11:45:00,31.46,31.47,31.41,31.46,37400.0,22.6198,22.627,22.5839,22.6198,37400.0
2009-12-09 11:50:00,31.46,31.5,31.43,31.47,39400.0,22.6198,22.6486,22.5983,22.627,39400.0
2009-12-09 11:55:00,31.47,31.49,31.42,31.43,27400.0,22.627,22.6414,22.5911,22.5983,27400.0
2009-12-09 12:00:00,31.43,31.44,31.36,31.38,40200.0,22.5983,22.6055,22.5479,22.5623,40200.0
2009-12-09 12:05:00,31.39,31.43,31.35,31.36,33800.0,22.5695,22.5983,22.5408,22.5479,33800.0
2009-12-09 12:10:00,31.36,31.46,31.35,31.42,96200.0,22.5479,22.6198,22.5408,22.5911,96200.0
2009-12-09 12:15:00,31.43,31.43,31.35,31.35,48600.0,22.5983,22.5983,22.5408,22.5408,48600.0
2009-12-09 12:20:00,31.35,31.35,31.3,31.35,58800.0,22.5408,22.5408,22.5048,22.5408,58800.0
2009-12-09 12:25:00,31.34,31.43,31.34,31.41,45800.0,22.5336,22.5983,22.5336,22.5839,45800.0
2009-12-09 12:30:00,31.4,31.47,31.39,31.46,33600.0,22.5767,22.627,22.5695,22.6198,33600.0
2009-12-09 12:35:00,31.45,31.49,31.43,31.46,48200.0,22.6127,22.6414,22.5983,22.6198,48200.0
2009-12-09 12:40:00,31.45,31.49,31.44,31.45,48000.0,22.6127,22.6414,22.6055,22.6127,48000.0
2009-12-09 12:45:00,31.44,31.54,31.43,31.53,110000.0,22.6055,22.6774,22.5983,22.6702,110000.0
2009-12-09 12:50:00,31.52,31.56,31.52,31.54,73400.0,22.663,22.6917,22.663,22.6774,73400.0
2009-12-09 12:55:00,31.54,31.58,31.54,31.55,55800.0,22.6774,22.7061,22.6774,22.6846,55800.0
2009-12-09 13:00:00,31.54,31.55,31.43,31.5,84200.0,22.6774,22.6846,22.5983,22.6486,84200.0
2009-12-09 13:05:00,31.5,31.53,31.43,31.49,54400.0,22.6486,22.6702,22.5983,22.6414,54400.0
2009-12-09 13:10:00,31.49,31.53,31.47,31.52,30400.0,22.6414,22.6702,22.627,22.663,30400.0
2009-12-09 13:15:00,31.53,31.53,31.48,31.52,22800.0,22.6702,22.6702,22.6342,22.663,22800.0
2009-12-09 13:20:00,31.5,31.5,31.47,31.48,20800.0,22.6486,22.6486,22.627,22.6342,20800.0
2009-12-09 13:25:00,31.47,31.52,31.46,31.5,55800.0,22.627,22.663,22.6198,22.6486,55800.0
2009-12-09 13:30:00,31.51,31.53,31.43,31.43,40800.0,22.6558,22.6702,22.5983,22.5983,40800.0
2009-12-09 13:35:00,31.43,31.49,31.43,31.45,49000.0,22.5983,22.6414,22.5983,22.6127,49000.0
2009-12-09 13:40:00,31.44,31.45,31.4,31.44,54800.0,22.6055,22.6127,22.5767,22.6055,54800.0
2009-12-09 13:45:00,31.45,31.5,31.44,31.47,70000.0,22.6127,22.6486,22.6055,22.627,70000.0
2009-12-09 13:50:00,31.47,31.52,31.46,31.47,51600.0,22.627,22.663,22.6198,22.627,51600.0
2009-12-09 13:55:00,31.48,31.48,31.4,31.41,48200.0,22.6342,22.6342,22.5767,22.5839,48200.0
2009-12-09 14:00:00,31.4,31.5,31.39,31.48,75000.0,22.5767,22.6486,22.5695,22.6342,75000.0
2009-12-09 14:05:00,31.48,31.53,31.48,31.52,76000.0,22.6342,22.6702,22.6342,22.663,76000.0
2009-12-09 14:10:00,31.52,31.53,31.49,31.52,58200.0,22.663,22.6702,22.6414,22.663,58200.0
2009-12-09 14:15:00,31.53,31.54,31.5,31.5,42600.0,22.6702,22.6774,22.6486,22.6486,42600.0
2009-12-09 14:20:00,31.5,31.57,31.5,31.56,77600.0,22.6486,22.6989,22.6486,22.6917,77600.0
2009-12-09 14:25:00,31.55,31.59,31.46,31.5,128200.0,22.6846,22.7133,22.6198,22.6486,128200.0
2009-12-09 14:30:00,31.49,31.57,31.49,31.57,68800.0,22.6414,22.6989,22.6414,22.6989,68800.0
2009-12-09 14:35:00,31.57,31.62,31.56,31.59,64000.0,22.6989,22.7349,22.6917,22.7133,64000.0
2009-12-09 14:40:00,31.59,31.6,31.56,31.58,40800.0,22.7133,22.7205,22.6917,22.7061,40800.0
2009-12-09 14:45:00,31.59,31.61,31.59,31.61,51000.0,22.7133,22.7277,22.7133,22.7277,51000.0
2009-12-09 14:50:00,31.61,31.64,31.61,31.61,35600.0,22.7277,22.7493,22.7277,22.7277,35600.0
2009-12-09 14:55:00,31.61,31.66,31.61,31.63,51800.0,22.7277,22.7636,22.7277,22.7421,51800.0
2009-12-09 15:00:00,31.62,31.73,31.61,31.7,79800.0,22.7349,22.814,22.7277,22.7924,79800.0
2009-12-09 15:05:00,31.7,31.77,31.7,31.75,85800.0,22.7924,22.8427,22.7924,22.8284,85800.0
2009-12-09 15:10:00,31.75,31.77,31.72,31.77,61600.0,22.8284,22.8427,22.8068,22.8427,61600.0
2009-12-09 15:15:00,31.75,31.81,31.74,31.8,85400.0,22.8284,22.8715,22.8212,22.8643,85400.0
2009-12-09 15:20:00,31.8,31.86,31.79,31.84,133200.0,22.8643,22.9074,22.8571,22.8931,133200.0
2009-12-09 15:25:00,31.85,31.87,31.83,31.86,136600.0,22.9003,22.9146,22.8859,22.9074,136600.0
2009-12-09 15:30:00,31.84,31.86,31.82,31.83,162400.0,22.8931,22.9074,22.8787,22.8859,162400.0
2009-12-09 15:35:00,31.83,31.85,31.76,31.77,309800.0,22.8859,22.9003,22.8355,22.8427,309800.0
2009-12-09 15:40:00,31.77,31.83,31.77,31.78,160800.0,22.8427,22.8859,22.8427,22.8499,160800.0
2009-12-09 15:45:00,31.79,31.82,31.77,31.77,129600.0,22.8571,22.8787,22.8427,22.8427,129600.0
2009-12-09 15:50:00,31.77,31.77,31.7,31.73,222200.0,22.8427,22.8427,22.7924,22.814,222200.0
2009-12-09 15:55:00,31.73,31.78,31.72,31.75,305200.0,22.814,22.8499,22.8068,22.8284,305200.0
2009-12-10 09:30:00,31.84,32.11,31.84,32.08,121400.0,22.8931,23.0872,22.8931,23.0656,121400.0
2009-12-10 09:35:00,32.08,32.15,32.03,32.09,52600.0,23.0656,23.116,23.0297,23.0728,52600.0
2009-12-10 09:40:00,32.1,32.22,32.1,32.18,122400.0,23.08,23.1663,23.08,23.1375,122400.0
2009-12-10 09:45:00,32.18,32.31,32.17,32.24,104800.0,23.1375,23.231,23.1303,23.1807,104800.0
2009-12-10 09:50:00,32.24,32.24,32.17,32.2,117600.0,23.1807,23.1807,23.1303,23.1519,117600.0
2009-12-10 09:55:00,32.21,32.22,32.17,32.19,65200.0,23.1591,23.1663,23.1303,23.1447,65200.0
2009-12-10 10:00:00,32.19,32.23,32.19,32.21,61400.0,23.1447,23.1735,23.1447,23.1591,61400.0
2009-12-10 10:05:00,32.21,32.24,32.18,32.19,58000.0,23.1591,23.1807,23.1375,23.1447,58000.0
2009-12-10 10:10:00,32.2,32.24,32.12,32.13,86400.0,23.1519,23.1807,23.0944,23.1016,86400.0
2009-12-10 10:15:00,32.13,32.16,32.1,32.12,42000.0,23.1016,23.1231,23.08,23.0944,42000.0
2009-12-10 10:20:00,32.13,32.19,32.1,32.18,27200.0,23.1016,23.1447,23.08,23.1375,27200.0
2009-12-10 10:25:00,32.18,32.24,32.18,32.23,47600.0,23.1375,23.1807,23.1375,23.1735,47600.0
2009-12-10 10:30:00,32.23,32.24,32.19,32.24,111800.0,23.1735,23.1807,23.1447,23.1807,111800.0
2009-12-10 10:35:00,32.23,32.24,32.18,32.2,48600.0,23.1735,23.1807,23.1375,23.1519,48600.0
2009-12-10 10:40:00,32.18,32.21,32.15,32.15,168400.0,23.1375,23.1591,23.116,23.116,168400.0
2009-12-10 10:45:00,32.14,32.17,32.1,32.1,60400.0,23.1088,23.1303,23.08,23.08,60400.0
2009-12-10 10:50:00,32.1,32.15,32.09,32.13,34200.0,23.08,23.116,23.0728,23.1016,34200.0
2009-12-10 10:55:00,32.12,32.15,32.09,32.1,45400.0,23.0944,23.116,23.0728,23.08,45400.0
2009-12-10 11:00:00,32.11,32.17,32.09,32.16,45600.0,23.0872,23.1303,23.0728,23.1231,45600.0
2009-12-10 11:05:00,32.16,32.16,32.13,32.14,20600.0,23.1231,23.1231,23.1016,23.1088,20600.0
2009-12-10 11:10:00,32.13,32.18,32.12,32.14,51000.0,23.1016,23.1375,23.0944,23.1088,51000.0
2009-12-10 11:15:00,32.14,32.22,32.13,32.16,65200.0,23.1088,23.1663,23.1016,23.1231,65200.0
2009-12-10 11:20:00,32.16,32.16,32.07,32.07,51600.0,23.1231,23.1231,23.0584,23.0584,51600.0
2009-12-10 11:25:00,32.07,32.1,32.02,32.07,209200.0,23.0584,23.08,23.0225,23.0584,209200.0
2009-12-10 11:30:00,32.07,32.15,32.07,32.08,89600.0,23.0584,23.116,23.0584,23.0656,89600.0
2009-12-10 11:35:00,32.08,32.12,32.07,32.08,61800.0,23.0656,23.0944,23.0584,23.0656,61800.0
2009-12-10 11:40:00,32.07,32.09,32.05,32.07,78400.0,23.0584,23.0728,23.0441,23.0584,78400.0
2009-12-10 11:45:00,32.07,32.16,32.05,32.15,59400.0,23.0584,23.1231,23.0441,23.116,59400.0
2009-12-10 11:50:00,32.14,32.14,32.1,32.1,44000.0,23.1088,23.1088,23.08,23.08,44000.0
2009-12-10 11:55:00,32.1,32.16,32.1,32.15,27400.0,23.08,23.1231,23.08,23.116,27400.0
2009-12-10 12:00:00,32.14,32.24,32.14,32.23,67800.0,23.1088,23.1807,23.1088,23.1735,67800.0
2009-12-10 12:05:00,32.23,32.29,32.19,32.22,129400.0,23.1735,23.2166,23.1447,23.1663,129400.0
2009-12-10 12:10:00,32.23,32.27,32.19,32.27,79200.0,23.1735,23.2022,23.1447,23.2022,79200.0
2009-12-10 12:15:00,32.26,32.29,32.24,32.26,79200.0,23.195,23.2166,23.1807,23.195,79200.0
2009-12-10 12:20:00,32.25,32.31,32.24,32.26,63600.0,23.1879,23.231,23.1807,23.195,63600.0
2009-12-10 12:25:00,32.26,32.3,32.24,32.3,44200.0,23.195,23.2238,23.1807,23.2238,44200.0
2009-12-10 12:30:00,32.3,32.31,32.27,32.31,41200.0,23.2238,23.231,23.2022,23.231,41200.0
2009-12-10 12:35:00,32.31,32.32,32.28,32.32,89600.0,23.231,23.2382,23.2094,23.2382,89600.0
2009-12-10 12:40:00,32.32,32.34,32.29,32.32,63600.0,23.2382,23.2526,23.2166,23.2382,63600.0
2009-12-10 12:45:00,32.32,32.38,32.31,32.38,62200.0,23.2382,23.2813,23.231,23.2813,62200.0
2009-12-10 12:50:00,32.37,32.38,32.34,32.34,66200.0,23.2741,23.2813,23.2526,23.2526,66200.0
2009-12-10 12:55:00,32.34,32.35,32.29,32.3,80200.0,23.2526,23.2598,23.2166,23.2238,80200.0
2009-12-10 13:00:00,32.3,32.32,32.24,32.31,162000.0,23.2238,23.2382,23.1807,23.231,162000.0
2009-12-10 13:05:00,32.31,32.35,32.28,32.3,108800.0,23.231,23.2598,23.2094,23.2238,108800.0
2009-12-10 13:10:00,32.29,32.34,32.27,32.33,153400.0,23.2166,23.2526,23.2022,23.2454,153400.0
2009-12-10 13:15:00,32.33,32.38,32.29,32.3,100600.0,23.2454,23.2813,23.2166,23.2238,100600.0
2009-12-10 13:20:00,32.3,32.31,32.23,32.23,120800.0,23.2238,23.231,23.1735,23.1735,120800.0
2009-12-10 13:25:00,32.24,32.3,32.24,32.29,27600.0,23.1807,23.2238,23.1807,23.2166,27600.0
2009-12-10 13:30:00,32.3,32.38,32.28,32.37,82200.0,23.2238,23.2813,23.2094,23.2741,82200.0
2009-12-10 13:35:00,32.37,32.39,32.35,32.35,85600.0,23.2741,23.2885,23.2598,23.2598,85600.0
2009-12-10 13:40:00,32.37,32.37,32.29,32.32,174000.0,23.2741,23.2741,23.2166,23.2382,174000.0
2009-12-10 13:45:00,32.32,32.36,32.3,32.33,256000.0,23.2382,23.2669,23.2238,23.2454,256000.0
2009-12-10 13:50:00,32.32,32.33,32.28,32.28,51000.0,23.2382,23.2454,23.2094,23.2094,51000.0
2009-12-10 13:55:00,32.29,32.35,32.27,32.31,53800.0,23.2166,23.2598,23.2022,23.231,53800.0
2009-12-10 14:00:00,32.32,32.32,32.26,32.31,93200.0,23.2382,23.2382,23.195,23.231,93200.0
2009-12-10 14:05:00,32.3,32.33,32.29,32.3,61600.0,23.2238,23.2454,23.2166,23.2238,61600.0
2009-12-10 14:10:00,32.3,32.31,32.26,32.3,52200.0,23.2238,23.231,23.195,23.2238,52200.0
2009-12-10 14:15:00,32.31,32.34,32.29,32.32,40600.0,23.231,23.2526,23.2166,23.2382,40600.0
2009-12-10 14:20:00,32.33,32.36,32.3,32.35,89600.0,23.2454,23.2669,23.2238,23.2598,89600.0
2009-12-10 14:25:00,32.35,32.4,32.35,32.36,132400.0,23.2598,23.2957,23.2598,23.2669,132400.0
2009-12-10 14:30:00,32.36,32.37,32.32,32.33,65600.0,23.2669,23.2741,23.2382,23.2454,65600.0
2009-12-10 14:35:00,32.33,32.37,32.31,32.33,52800.0,23.2454,23.2741,23.231,23.2454,52800.0
2009-12-10 14:40:00,32.33,32.35,32.31,32.35,60600.0,23.2454,23.2598,23.231,23.2598,60600.0
2009-12-10 14:45:00,32.35,32.41,32.35,32.4,98200.0,23.2598,23.3029,23.2598,23.2957,98200.0
2009-12-10 14:50:00,32.41,32.41,32.38,32.38,55200.0,23.3029,23.3029,23.2813,23.2813,55200.0
2009-12-10 14:55:00,32.38,32.43,32.38,32.43,69400.0,23.2813,23.3173,23.2813,23.3173,69400.0
2009-12-10 15:00:00,32.42,32.43,32.36,32.38,70800.0,23.3101,23.3173,23.2669,23.2813,70800.0
2009-12-10 15:05:00,32.38,32.41,32.34,32.34,142400.0,23.2813,23.3029,23.2526,23.2526,142400.0
2009-12-10 15:10:00,32.34,32.36,32.27,32.27,247000.0,23.2526,23.2669,23.2022,23.2022,247000.0
2009-12-10 15:15:00,32.29,32.29,32.25,32.26,136400.0,23.2166,23.2166,23.1879,23.195,136400.0
2009-12-10 15:20:00,32.27,32.33,32.23,32.32,170400.0,23.2022,23.2454,23.1735,23.2382,170400.0
2009-12-10 15:25:00,32.32,32.33,32.2,32.22,139000.0,23.2382,23.2454,23.1519,23.1663,139000.0
2009-12-10 15:30:00,32.21,32.27,32.2,32.25,183200.0,23.1591,23.2022,23.1519,23.1879,183200.0
2009-12-10 15:35:00,32.25,32.3,32.24,32.29,126800.0,23.1879,23.2238,23.1807,23.2166,126800.0
2009-12-10 15:40:00,32.29,32.3,32.27,32.29,117600.0,23.2166,23.2238,23.2022,23.2166,117600.0
2009-12-10 15:45:00,32.29,32.31,32.27,32.3,190400.0,23.2166,23.231,23.2022,23.2238,190400.0
2009-12-10 15:50:00,32.31,32.34,32.27,32.27,641200.0,23.231,23.2526,23.2022,23.2022,641200.0
2009-12-10 15:55:00,32.27,32.32,32.27,32.3,426600.0,23.2022,23.2382,23.2022,23.2238,426600.0
2009-12-11 09:30:00,32.56,32.56,32.3,32.38,138400.0,23.4107,23.4107,23.2238,23.2813,138400.0
2009-12-11 09:35:00,32.37,32.46,32.34,32.36,106600.0,23.2741,23.3388,23.2526,23.2669,106600.0
2009-12-11 09:40:00,32.38,32.47,32.35,32.35,72400.0,23.2813,23.346,23.2598,23.2598,72400.0
2009-12-11 09:45:00,32.35,32.38,32.23,32.23,93400.0,23.2598,23.2813,23.1735,23.1735,93400.0
2009-12-11 09:50:00,32.23,32.3,32.16,32.3,138600.0,23.1735,23.2238,23.1231,23.2238,138600.0
2009-12-11 09:55:00,32.24,32.38,32.21,32.32,221800.0,23.1807,23.2813,23.1591,23.2382,221800.0
2009-12-11 10:00:00,32.34,32.35,32.2,32.22,132400.0,23.2526,23.2598,23.1519,23.1663,132400.0
2009-12-11 10:05:00,32.23,32.25,32.13,32.15,121800.0,23.1735,23.1879,23.1016,23.116,121800.0
2009-12-11 10:10:00,32.15,32.17,32.08,32.16,85800.0,23.116,23.1303,23.0656,23.1231,85800.0
2009-12-11 10:15:00,32.17,32.19,32.07,32.14,72600.0,23.1303,23.1447,23.0584,23.1088,72600.0
2009-12-11 10:20:00,32.15,32.19,32.11,32.18,81200.0,23.116,23.1447,23.0872,23.1375,81200.0
2009-12-11 10:25:00,32.17,32.18,32.1,32.1,77600.0,23.1303,23.1375,23.08,23.08,77600.0
2009-12-11 10:30:00,32.1,32.13,32.07,32.1,93000.0,23.08,23.1016,23.0584,23.08,93000.0
2009-12-11 10:35:00,32.1,32.13,32.07,32.11,136800.0,23.08,23.1016,23.0584,23.0872,136800.0
2009-12-11 10:40:00,32.1,32.15,32.09,32.12,96600.0,23.08,23.116,23.0728,23.0944,96600.0
2009-12-11 10:45:00,32.13,32.14,32.08,32.09,82200.0,23.1016,23.1088,23.0656,23.0728,82200.0
2009-12-11 10:50:00,32.1,32.13,32.02,32.04,86400.0,23.08,23.1016,23.0225,23.0369,86400.0
2009-12-11 10:55:00,32.04,32.06,32.0,32.01,90000.0,23.0369,23.0512,23.0081,23.0153,90000.0
2009-12-11 11:00:00,32.0,32.03,31.97,31.99,96800.0,23.0081,23.0297,22.9865,23.0009,96800.0
2009-12-11 11:05:00,31.99,32.02,31.96,32.0,69400.0,23.0009,23.0225,22.9793,23.0081,69400.0
2009-12-11 11:10:00,32.0,32.0,31.98,32.0,80600.0,23.0081,23.0081,22.9937,23.0081,80600.0
2009-12-11 11:15:00,32.0,32.07,31.99,32.01,73400.0,23.0081,23.0584,23.0009,23.0153,73400.0
2009-12-11 11:20:00,32.02,32.04,31.96,31.99,68200.0,23.0225,23.0369,22.9793,23.0009,68200.0
2009-12-11 11:25:00,31.99,32.04,31.97,32.01,72400.0,23.0009,23.0369,22.9865,23.0153,72400.0
2009-12-11 11:30:00,32.01,32.1,31.99,32.04,61000.0,23.0153,23.08,23.0009,23.0369,61000.0
2009-12-11 11:35:00,32.05,32.07,32.02,32.07,36600.0,23.0441,23.0584,23.0225,23.0584,36600.0
2009-12-11 11:40:00,32.06,32.1,32.01,32.08,62400.0,23.0512,23.08,23.0153,23.0656,62400.0
2009-12-11 11:45:00,32.07,32.07,32.0,32.04,64200.0,23.0584,23.0584,23.0081,23.0369,64200.0
2009-12-11 11:50:00,32.04,32.07,32.01,32.04,46800.0,23.0369,23.0584,23.0153,23.0369,46800.0
2009-12-11 11:55:00,32.04,32.04,32.0,32.03,46000.0,23.0369,23.0369,23.0081,23.0297,46000.0
2009-12-11 12:00:00,32.03,32.04,32.02,32.03,38800.0,23.0297,23.0369,23.0225,23.0297,38800.0
2009-12-11 12:05:00,32.02,32.05,32.01,32.05,40000.0,23.0225,23.0441,23.0153,23.0441,40000.0
2009-12-11 12:10:00,32.05,32.06,32.0,32.01,62000.0,23.0441,23.0512,23.0081,23.0153,62000.0
2009-12-11 12:15:00,32.01,32.02,31.98,31.98,54200.0,23.0153,23.0225,22.9937,22.9937,54200.0
2009-12-11 12:20:00,31.98,32.03,31.98,32.03,65200.0,22.9937,23.0297,22.9937,23.0297,65200.0
2009-12-11 12:25:00,32.02,32.04,31.99,32.0,56200.0,23.0225,23.0369,23.0009,23.0081,56200.0
2009-12-11 12:30:00,32.0,32.01,31.98,32.01,43600.0,23.0081,23.0153,22.9937,23.0153,43600.0
2009-12-11 12:35:00,32.0,32.02,31.98,32.02,34000.0,23.0081,23.0225,22.9937,23.0225,34000.0
2009-12-11 12:40:00,32.02,32.04,32.0,32.03,19400.0,23.0225,23.0369,23.0081,23.0297,19400.0
2009-12-11 12:45:00,32.02,32.03,32.0,32.01,38000.0,23.0225,23.0297,23.0081,23.0153,38000.0
2009-12-11 12:50:00,32.01,32.06,32.0,32.06,40600.0,23.0153,23.0512,23.0081,23.0512,40600.0
2009-12-11 12:55:00,32.06,32.08,32.04,32.04,24600.0,23.0512,23.0656,23.0369,23.0369,24600.0
2009-12-11 13:00:00,32.05,32.08,32.01,32.01,39600.0,23.0441,23.0656,23.0153,23.0153,39600.0
2009-12-11 13:05:00,32.01,32.03,32.0,32.02,35000.0,23.0153,23.0297,23.0081,23.0225,35000.0
2009-12-11 13:10:00,32.02,32.06,32.02,32.02,29200.0,23.0225,23.0512,23.0225,23.0225,29200.0
2009-12-11 13:15:00,32.02,32.07,31.99,32.05,76600.0,23.0225,23.0584,23.0009,23.0441,76600.0
2009-12-11 13:20:00,32.05,32.08,32.04,32.08,53200.0,23.0441,23.0656,23.0369,23.0656,53200.0
2009-12-11 13:25:00,32.07,32.1,32.05,32.1,59000.0,23.0584,23.08,23.0441,23.08,59000.0
2009-12-11 13:30:00,32.1,32.13,32.07,32.08,56600.0,23.08,23.1016,23.0584,23.0656,56600.0
2009-12-11 13:35:00,32.08,32.13,32.05,32.11,62400.0,23.0656,23.1016,23.0441,23.0872,62400.0
2009-12-11 13:40:00,32.11,32.13,32.05,32.07,44600.0,23.0872,23.1016,23.0441,23.0584,44600.0
2009-12-11 13:45:00,32.06,32.07,32.05,32.05,31600.0,23.0512,23.0584,23.0441,23.0441,31600.0
2009-12-11 13:50:00,32.05,32.08,32.05,32.06,34200.0,23.0441,23.0656,23.0441,23.0512,34200.0
2009-12-11 13:55:00,32.06,32.06,32.02,32.06,29000.0,23.0512,23.0512,23.0225,23.0512,29000.0
2009-12-11 14:00:00,32.06,32.08,32.04,32.08,47400.0,23.0512,23.0656,23.0369,23.0656,47400.0
2009-12-11 14:05:00,32.08,32.14,32.07,32.13,57000.0,23.0656,23.1088,23.0584,23.1016,57000.0
2009-12-11 14:10:00,32.13,32.19,32.12,32.18,94200.0,23.1016,23.1447,23.0944,23.1375,94200.0
2009-12-11 14:15:00,32.19,32.21,32.17,32.18,64600.0,23.1447,23.1591,23.1303,23.1375,64600.0
2009-12-11 14:20:00,32.18,32.21,32.18,32.18,66200.0,23.1375,23.1591,23.1375,23.1375,66200.0
2009-12-11 14:25:00,32.17,32.19,32.13,32.14,48600.0,23.1303,23.1447,23.1016,23.1088,48600.0
2009-12-11 14:30:00,32.14,32.17,32.12,32.17,81400.0,23.1088,23.1303,23.0944,23.1303,81400.0
2009-12-11 14:35:00,32.17,32.17,32.14,32.16,47600.0,23.1303,23.1303,23.1088,23.1231,47600.0
2009-12-11 14:40:00,32.16,32.18,32.13,32.17,88000.0,23.1231,23.1375,23.1016,23.1303,88000.0
2009-12-11 14:45:00,32.17,32.2,32.16,32.16,80600.0,23.1303,23.1519,23.1231,23.1231,80600.0
2009-12-11 14:50:00,32.15,32.18,32.14,32.14,71400.0,23.116,23.1375,23.1088,23.1088,71400.0
2009-12-11 14:55:00,32.15,32.17,32.13,32.13,71600.0,23.116,23.1303,23.1016,23.1016,71600.0
2009-12-11 15:00:00,32.13,32.15,32.13,32.15,86800.0,23.1016,23.116,23.1016,23.116,86800.0
2009-12-11 15:05:00,32.15,32.16,32.12,32.13,88400.0,23.116,23.1231,23.0944,23.1016,88400.0
2009-12-11 15:10:00,32.13,32.13,32.09,32.12,78200.0,23.1016,23.1016,23.0728,23.0944,78200.0
2009-12-11 15:15:00,32.12,32.13,32.08,32.09,82400.0,23.0944,23.1016,23.0656,23.0728,82400.0
2009-12-11 15:20:00,32.09,32.12,32.08,32.09,80200.0,23.0728,23.0944,23.0656,23.0728,80200.0
2009-12-11 15:25:00,32.09,32.13,32.09,32.12,85800.0,23.0728,23.1016,23.0728,23.0944,85800.0
2009-12-11 15:30:00,32.12,32.15,32.12,32.14,121000.0,23.0944,23.116,23.0944,23.1088,121000.0
2009-12-11 15:35:00,32.14,32.14,32.1,32.12,170000.0,23.1088,23.1088,23.08,23.0944,170000.0
2009-12-11 15:40:00,32.12,32.12,32.05,32.06,176000.0,23.0944,23.0944,23.0441,23.0512,176000.0
2009-12-11 15:45:00,32.06,32.09,32.02,32.05,169200.0,23.0512,23.0728,23.0225,23.0441,169200.0
2009-12-11 15:50:00,32.05,32.09,32.04,32.08,186600.0,23.0441,23.0728,23.0369,23.0656,186600.0
2009-12-11 15:55:00,32.08,32.1,32.06,32.1,230000.0,23.0656,23.08,23.0512,23.08,230000.0
2009-12-14 09:30:00,32.35,32.35,32.21,32.27,64600.0,23.2598,23.2598,23.1591,23.2022,64600.0
2009-12-14 09:35:00,32.25,32.37,32.22,32.37,38800.0,23.1879,23.2741,23.1663,23.2741,38800.0
2009-12-14 09:40:00,32.38,32.38,32.3,32.34,86800.0,23.2813,23.2813,23.2238,23.2526,86800.0
2009-12-14 09:45:00,32.34,32.38,32.29,32.35,39400.0,23.2526,23.2813,23.2166,23.2598,39400.0
2009-12-14 09:50:00,32.35,32.42,32.33,32.41,42600.0,23.2598,23.3101,23.2454,23.3029,42600.0
2009-12-14 09:55:00,32.41,32.45,32.36,32.38,30800.0,23.3029,23.3317,23.2669,23.2813,30800.0
2009-12-14 10:00:00,32.38,32.43,32.38,32.41,49200.0,23.2813,23.3173,23.2813,23.3029,49200.0
2009-12-14 10:05:00,32.42,32.46,32.42,32.44,58000.0,23.3101,23.3388,23.3101,23.3245,58000.0
2009-12-14 10:10:00,32.45,32.55,32.44,32.52,92600.0,23.3317,23.4036,23.3245,23.382,92600.0
2009-12-14 10:15:00,32.52,32.53,32.48,32.5,72400.0,23.382,23.3892,23.3532,23.3676,72400.0
2009-12-14 10:20:00,32.5,32.56,32.49,32.52,66600.0,23.3676,23.4107,23.3604,23.382,66600.0
2009-12-14 10:25:00,32.52,32.57,32.49,32.52,45000.0,23.382,23.4179,23.3604,23.382,45000.0
2009-12-14 10:30:00,32.53,32.59,32.53,32.59,68200.0,23.3892,23.4323,23.3892,23.4323,68200.0
2009-12-14 10:35:00,32.59,32.59,32.49,32.5,45200.0,23.4323,23.4323,23.3604,23.3676,45200.0
2009-12-14 10:40:00,32.5,32.54,32.5,32.52,26000.0,23.3676,23.3964,23.3676,23.382,26000.0
2009-12-14 10:45:00,32.52,32.54,32.51,32.53,11800.0,23.382,23.3964,23.3748,23.3892,11800.0
2009-12-14 10:50:00,32.52,32.56,32.52,32.54,29200.0,23.382,23.4107,23.382,23.3964,29200.0
2009-12-14 10:55:00,32.54,32.58,32.49,32.52,25600.0,23.3964,23.4251,23.3604,23.382,25600.0
2009-12-14 11:00:00,32.52,32.52,32.48,32.48,17400.0,23.382,23.382,23.3532,23.3532,17400.0
2009-12-14 11:05:00,32.49,32.49,32.46,32.49,18000.0,23.3604,23.3604,23.3388,23.3604,18000.0
2009-12-14 11:10:00,32.48,32.51,32.48,32.48,22600.0,23.3532,23.3748,23.3532,23.3532,22600.0
2009-12-14 11:15:00,32.49,32.5,32.47,32.49,21400.0,23.3604,23.3676,23.346,23.3604,21400.0
2009-12-14 11:20:00,32.49,32.57,32.48,32.56,72400.0,23.3604,23.4179,23.3532,23.4107,72400.0
2009-12-14 11:25:00,32.56,32.58,32.53,32.58,28400.0,23.4107,23.4251,23.3892,23.4251,28400.0
2009-12-14 11:30:00,32.58,32.58,32.55,32.56,13200.0,23.4251,23.4251,23.4036,23.4107,13200.0
2009-12-14 11:35:00,32.56,32.59,32.54,32.59,42400.0,23.4107,23.4323,23.3964,23.4323,42400.0
2009-12-14 11:40:00,32.59,32.63,32.59,32.6,42200.0,23.4323,23.4611,23.4323,23.4395,42200.0
2009-12-14 11:45:00,32.6,32.6,32.57,32.57,28000.0,23.4395,23.4395,23.4179,23.4179,28000.0
2009-12-14 11:50:00,32.58,32.6,32.56,32.58,29800.0,23.4251,23.4395,23.4107,23.4251,29800.0
2009-12-14 11:55:00,32.59,32.59,32.52,32.56,40000.0,23.4323,23.4323,23.382,23.4107,40000.0
2009-12-14 12:00:00,32.56,32.62,32.54,32.62,49600.0,23.4107,23.4539,23.3964,23.4539,49600.0
2009-12-14 12:05:00,32.62,32.67,32.61,32.66,50200.0,23.4539,23.4898,23.4467,23.4826,50200.0
2009-12-14 12:10:00,32.67,32.69,32.65,32.69,31000.0,23.4898,23.5042,23.4755,23.5042,31000.0
2009-12-14 12:15:00,32.68,32.69,32.66,32.67,30400.0,23.497,23.5042,23.4826,23.4898,30400.0
2009-12-14 12:20:00,32.67,32.68,32.65,32.65,26000.0,23.4898,23.497,23.4755,23.4755,26000.0
2009-12-14 12:25:00,32.65,32.68,32.63,32.66,31800.0,23.4755,23.497,23.4611,23.4826,31800.0
2009-12-14 12:30:00,32.66,32.69,32.65,32.68,26200.0,23.4826,23.5042,23.4755,23.497,26200.0
2009-12-14 12:35:00,32.69,32.7,32.67,32.7,48800.0,23.5042,23.5114,23.4898,23.5114,48800.0
2009-12-14 12:40:00,32.7,32.7,32.67,32.69,43800.0,23.5114,23.5114,23.4898,23.5042,43800.0
2009-12-14 12:45:00,32.68,32.69,32.64,32.64,31800.0,23.497,23.5042,23.4683,23.4683,31800.0
2009-12-14 12:50:00,32.64,32.64,32.59,32.6,68600.0,23.4683,23.4683,23.4323,23.4395,68600.0
2009-12-14 12:55:00,32.6,32.64,32.6,32.64,21800.0,23.4395,23.4683,23.4395,23.4683,21800.0
2009-12-14 13:00:00,32.64,32.65,32.62,32.63,53800.0,23.4683,23.4755,23.4539,23.4611,53800.0
2009-12-14 13:05:00,32.63,32.65,32.61,32.63,55000.0,23.4611,23.4755,23.4467,23.4611,55000.0
2009-12-14 13:10:00,32.63,32.63,32.6,32.6,36800.0,23.4611,23.4611,23.4395,23.4395,36800.0
2009-12-14 13:15:00,32.6,32.6,32.58,32.6,30800.0,23.4395,23.4395,23.4251,23.4395,30800.0
2009-12-14 13:20:00,32.6,32.62,32.59,32.6,26000.0,23.4395,23.4539,23.4323,23.4395,26000.0
2009-12-14 13:25:00,32.6,32.62,32.6,32.6,56600.0,23.4395,23.4539,23.4395,23.4395,56600.0
2009-12-14 13:30:00,32.6,32.65,32.6,32.63,37800.0,23.4395,23.4755,23.4395,23.4611,37800.0
2009-12-14 13:35:00,32.63,32.63,32.57,32.59,47800.0,23.4611,23.4611,23.4179,23.4323,47800.0
2009-12-14 13:40:00,32.59,32.6,32.56,32.57,29000.0,23.4323,23.4395,23.4107,23.4179,29000.0
2009-12-14 13:45:00,32.58,32.65,32.57,32.61,97600.0,23.4251,23.4755,23.4179,23.4467,97600.0
2009-12-14 13:50:00,32.61,32.65,32.6,32.65,31200.0,23.4467,23.4755,23.4395,23.4755,31200.0
2009-12-14 13:55:00,32.66,32.66,32.6,32.64,30600.0,23.4826,23.4826,23.4395,23.4683,30600.0
2009-12-14 14:00:00,32.63,32.67,32.62,32.63,53000.0,23.4611,23.4898,23.4539,23.4611,53000.0
2009-12-14 14:05:00,32.63,32.69,32.63,32.69,73600.0,23.4611,23.5042,23.4611,23.5042,73600.0
2009-12-14 14:10:00,32.69,32.69,32.66,32.68,54400.0,23.5042,23.5042,23.4826,23.497,54400.0
2009-12-14 14:15:00,32.67,32.68,32.64,32.67,52600.0,23.4898,23.497,23.4683,23.4898,52600.0
2009-12-14 14:20:00,32.67,32.67,32.65,32.66,29600.0,23.4898,23.4898,23.4755,23.4826,29600.0
2009-12-14 14:25:00,32.66,32.66,32.64,32.65,28200.0,23.4826,23.4826,23.4683,23.4755,28200.0
2009-12-14 14:30:00,32.65,32.67,32.63,32.65,44600.0,23.4755,23.4898,23.4611,23.4755,44600.0
2009-12-14 14:35:00,32.65,32.67,32.63,32.66,55200.0,23.4755,23.4898,23.4611,23.4826,55200.0
2009-12-14 14:40:00,32.66,32.67,32.64,32.65,34200.0,23.4826,23.4898,23.4683,23.4755,34200.0
2009-12-14 14:45:00,32.65,32.67,32.65,32.66,47400.0,23.4755,23.4898,23.4755,23.4826,47400.0
2009-12-14 14:50:00,32.67,32.67,32.65,32.67,120400.0,23.4898,23.4898,23.4755,23.4898,120400.0
2009-12-14 14:55:00,32.67,32.68,32.63,32.66,402400.0,23.4898,23.497,23.4611,23.4826,402400.0
2009-12-14 15:00:00,32.66,32.68,32.64,32.66,141400.0,23.4826,23.497,23.4683,23.4826,141400.0
2009-12-14 15:05:00,32.66,32.67,32.66,32.67,100600.0,23.4826,23.4898,23.4826,23.4898,100600.0
2009-12-14 15:10:00,32.67,32.68,32.67,32.67,41400.0,23.4898,23.497,23.4898,23.4898,41400.0
2009-12-14 15:15:00,32.67,32.68,32.66,32.67,93000.0,23.4898,23.497,23.4826,23.4898,93000.0
2009-12-14 15:20:00,32.67,32.67,32.66,32.66,85600.0,23.4898,23.4898,23.4826,23.4826,85600.0
2009-12-14 15:25:00,32.66,32.67,32.65,32.67,100200.0,23.4826,23.4898,23.4755,23.4898,100200.0
2009-12-14 15:30:00,32.67,32.68,32.66,32.66,134200.0,23.4898,23.497,23.4826,23.4826,134200.0
2009-12-14 15:35:00,32.67,32.68,32.66,32.67,136600.0,23.4898,23.497,23.4826,23.4898,136600.0
2009-12-14 15:40:00,32.67,32.67,32.64,32.65,133200.0,23.4898,23.4898,23.4683,23.4755,133200.0
2009-12-14 15:45:00,32.65,32.66,32.63,32.65,172000.0,23.4755,23.4826,23.4611,23.4755,172000.0
2009-12-14 15:50:00,32.65,32.67,32.63,32.66,250000.0,23.4755,23.4898,23.4611,23.4826,250000.0
2009-12-14 15:55:00,32.66,32.67,32.61,32.67,362600.0,23.4826,23.4898,23.4467,23.4898,362600.0
2009-12-15 09:30:00,32.51,32.65,32.38,32.45,72400.0,23.3748,23.4755,23.2813,23.3317,72400.0
2009-12-15 09:35:00,32.49,32.58,32.46,32.46,60400.0,23.3604,23.4251,23.3388,23.3388,60400.0
2009-12-15 09:40:00,32.46,32.49,32.36,32.42,42400.0,23.3388,23.3604,23.2669,23.3101,42400.0
2009-12-15 09:45:00,32.42,32.45,32.41,32.43,44600.0,23.3101,23.3317,23.3029,23.3173,44600.0
2009-12-15 09:50:00,32.44,32.45,32.34,32.34,75200.0,23.3245,23.3317,23.2526,23.2526,75200.0
2009-12-15 09:55:00,32.35,32.36,32.28,32.29,56200.0,23.2598,23.2669,23.2094,23.2166,56200.0
2009-12-15 10:00:00,32.29,32.35,32.25,32.35,70000.0,23.2166,23.2598,23.1879,23.2598,70000.0
2009-12-15 10:05:00,32.34,32.37,32.32,32.34,69800.0,23.2526,23.2741,23.2382,23.2526,69800.0
2009-12-15 10:10:00,32.34,32.37,32.33,32.35,56800.0,23.2526,23.2741,23.2454,23.2598,56800.0
2009-12-15 10:15:00,32.35,32.36,32.31,32.32,72000.0,23.2598,23.2669,23.231,23.2382,72000.0
2009-12-15 10:20:00,32.33,32.35,32.32,32.35,87800.0,23.2454,23.2598,23.2382,23.2598,87800.0
2009-12-15 10:25:00,32.35,32.35,32.33,32.34,30400.0,23.2598,23.2598,23.2454,23.2526,30400.0
2009-12-15 10:30:00,32.33,32.38,32.33,32.38,53000.0,23.2454,23.2813,23.2454,23.2813,53000.0
2009-12-15 10:35:00,32.38,32.45,32.37,32.45,49200.0,23.2813,23.3317,23.2741,23.3317,49200.0
2009-12-15 10:40:00,32.45,32.48,32.43,32.48,111600.0,23.3317,23.3532,23.3173,23.3532,111600.0
2009-12-15 10:45:00,32.47,32.48,32.43,32.47,77600.0,23.346,23.3532,23.3173,23.346,77600.0
2009-12-15 10:50:00,32.48,32.5,32.43,32.43,41400.0,23.3532,23.3676,23.3173,23.3173,41400.0
2009-12-15 10:55:00,32.43,32.45,32.41,32.42,51800.0,23.3173,23.3317,23.3029,23.3101,51800.0
2009-12-15 11:00:00,32.42,32.48,32.35,32.35,49800.0,23.3101,23.3532,23.2598,23.2598,49800.0
2009-12-15 11:05:00,32.36,32.37,32.33,32.35,62200.0,23.2669,23.2741,23.2454,23.2598,62200.0
2009-12-15 11:10:00,32.35,32.37,32.33,32.35,84600.0,23.2598,23.2741,23.2454,23.2598,84600.0
2009-12-15 11:15:00,32.36,32.42,32.35,32.41,41800.0,23.2669,23.3101,23.2598,23.3029,41800.0
2009-12-15 11:20:00,32.41,32.47,32.4,32.47,62600.0,23.3029,23.346,23.2957,23.346,62600.0
2009-12-15 11:25:00,32.47,32.48,32.38,32.38,91400.0,23.346,23.3532,23.2813,23.2813,91400.0
2009-12-15 11:30:00,32.38,32.43,32.38,32.43,19200.0,23.2813,23.3173,23.2813,23.3173,19200.0
2009-12-15 11:35:00,32.43,32.43,32.42,32.42,17400.0,23.3173,23.3173,23.3101,23.3101,17400.0
2009-12-15 11:40:00,32.41,32.45,32.41,32.44,33200.0,23.3029,23.3317,23.3029,23.3245,33200.0
2009-12-15 11:45:00,32.44,32.45,32.42,32.43,24400.0,23.3245,23.3317,23.3101,23.3173,24400.0
2009-12-15 11:50:00,32.43,32.47,32.42,32.47,27600.0,23.3173,23.346,23.3101,23.346,27600.0
2009-12-15 11:55:00,32.47,32.52,32.47,32.52,32800.0,23.346,23.382,23.346,23.382,32800.0
2009-12-15 12:00:00,32.52,32.53,32.51,32.53,10600.0,23.382,23.3892,23.3748,23.3892,10600.0
2009-12-15 12:05:00,32.53,32.57,32.53,32.56,33000.0,23.3892,23.4179,23.3892,23.4107,33000.0
2009-12-15 12:10:00,32.55,32.56,32.54,32.55,20600.0,23.4036,23.4107,23.3964,23.4036,20600.0
2009-12-15 12:15:00,32.56,32.56,32.52,32.53,34800.0,23.4107,23.4107,23.382,23.3892,34800.0
2009-12-15 12:20:00,32.52,32.53,32.5,32.51,24200.0,23.382,23.3892,23.3676,23.3748,24200.0
2009-12-15 12:25:00,32.51,32.53,32.5,32.53,23400.0,23.3748,23.3892,23.3676,23.3892,23400.0
2009-12-15 12:30:00,32.52,32.53,32.49,32.49,15600.0,23.382,23.3892,23.3604,23.3604,15600.0
2009-12-15 12:35:00,32.49,32.51,32.48,32.5,21800.0,23.3604,23.3748,23.3532,23.3676,21800.0
2009-12-15 12:40:00,32.49,32.51,32.48,32.49,54400.0,23.3604,23.3748,23.3532,23.3604,54400.0
2009-12-15 12:45:00,32.49,32.49,32.45,32.47,79000.0,23.3604,23.3604,23.3317,23.346,79000.0
2009-12-15 12:50:00,32.46,32.48,32.45,32.48,18800.0,23.3388,23.3532,23.3317,23.3532,18800.0
2009-12-15 12:55:00,32.48,32.52,32.48,32.52,22200.0,23.3532,23.382,23.3532,23.382,22200.0
2009-12-15 13:00:00,32.52,32.52,32.49,32.51,19800.0,23.382,23.382,23.3604,23.3748,19800.0
2009-12-15 13:05:00,32.51,32.54,32.51,32.52,38000.0,23.3748,23.3964,23.3748,23.382,38000.0
2009-12-15 13:10:00,32.52,32.55,32.52,32.52,18800.0,23.382,23.4036,23.382,23.382,18800.0
2009-12-15 13:15:00,32.52,32.52,32.45,32.45,41800.0,23.382,23.382,23.3317,23.3317,41800.0
2009-12-15 13:20:00,32.46,32.47,32.44,32.45,26200.0,23.3388,23.346,23.3245,23.3317,26200.0
2009-12-15 13:25:00,32.46,32.47,32.41,32.41,23000.0,23.3388,23.346,23.3029,23.3029,23000.0
2009-12-15 13:30:00,32.41,32.43,32.4,32.41,20600.0,23.3029,23.3173,23.2957,23.3029,20600.0
2009-12-15 13:35:00,32.41,32.46,32.39,32.46,90000.0,23.3029,23.3388,23.2885,23.3388,90000.0
2009-12-15 13:40:00,32.45,32.6,32.45,32.57,116000.0,23.3317,23.4395,23.3317,23.4179,116000.0
2009-12-15 13:45:00,32.57,32.58,32.54,32.56,49400.0,23.4179,23.4251,23.3964,23.4107,49400.0
2009-12-15 13:50:00,32.56,32.6,32.55,32.6,63600.0,23.4107,23.4395,23.4036,23.4395,63600.0
2009-12-15 13:55:00,32.6,32.62,32.58,32.59,52000.0,23.4395,23.4539,23.4251,23.4323,52000.0
2009-12-15 14:00:00,32.59,32.6,32.56,32.58,40000.0,23.4323,23.4395,23.4107,23.4251,40000.0
2009-12-15 14:05:00,32.58,32.6,32.56,32.57,40000.0,23.4251,23.4395,23.4107,23.4179,40000.0
2009-12-15 14:10:00,32.56,32.56,32.54,32.56,26200.0,23.4107,23.4107,23.3964,23.4107,26200.0
2009-12-15 14:15:00,32.56,32.57,32.54,32.56,21600.0,23.4107,23.4179,23.3964,23.4107,21600.0
2009-12-15 14:20:00,32.56,32.6,32.55,32.6,36400.0,23.4107,23.4395,23.4036,23.4395,36400.0
2009-12-15 14:25:00,32.6,32.61,32.54,32.57,64800.0,23.4395,23.4467,23.3964,23.4179,64800.0
2009-12-15 14:30:00,32.57,32.57,32.55,32.57,56400.0,23.4179,23.4179,23.4036,23.4179,56400.0
2009-12-15 14:35:00,32.56,32.57,32.56,32.57,16200.0,23.4107,23.4179,23.4107,23.4179,16200.0
2009-12-15 14:40:00,32.58,32.59,32.57,32.58,46400.0,23.4251,23.4323,23.4179,23.4251,46400.0
2009-12-15 14:45:00,32.58,32.59,32.58,32.59,21400.0,23.4251,23.4323,23.4251,23.4323,21400.0
2009-12-15 14:50:00,32.58,32.59,32.55,32.58,41800.0,23.4251,23.4323,23.4036,23.4251,41800.0
2009-12-15 14:55:00,32.59,32.59,32.54,32.55,105400.0,23.4323,23.4323,23.3964,23.4036,105400.0
2009-12-15 15:00:00,32.55,32.58,32.55,32.57,79400.0,23.4036,23.4251,23.4036,23.4179,79400.0
2009-12-15 15:05:00,32.57,32.59,32.52,32.53,101200.0,23.4179,23.4323,23.382,23.3892,101200.0
2009-12-15 15:10:00,32.53,32.58,32.52,32.54,42800.0,23.3892,23.4251,23.382,23.3964,42800.0
2009-12-15 15:15:00,32.54,32.56,32.52,32.55,59000.0,23.3964,23.4107,23.382,23.4036,59000.0
2009-12-15 15:20:00,32.55,32.55,32.45,32.5,163600.0,23.4036,23.4036,23.3317,23.3676,163600.0
2009-12-15 15:25:00,32.5,32.51,32.48,32.49,113200.0,23.3676,23.3748,23.3532,23.3604,113200.0
2009-12-15 15:30:00,32.49,32.5,32.45,32.5,106200.0,23.3604,23.3676,23.3317,23.3676,106200.0
2009-12-15 15:35:00,32.49,32.49,32.43,32.46,178000.0,23.3604,23.3604,23.3173,23.3388,178000.0
2009-12-15 15:40:00,32.45,32.46,32.4,32.43,171000.0,23.3317,23.3388,23.2957,23.3173,171000.0
2009-12-15 15:45:00,32.43,32.45,32.38,32.4,210600.0,23.3173,23.3317,23.2813,23.2957,210600.0
2009-12-15 15:50:00,32.39,32.45,32.39,32.45,134000.0,23.2885,23.3317,23.2885,23.3317,134000.0
2009-12-15 15:55:00,32.45,32.48,32.42,32.48,218600.0,23.3317,23.3532,23.3101,23.3532,218600.0
2009-12-16 09:30:00,32.35,32.58,32.28,32.52,83800.0,23.2598,23.4251,23.2094,23.382,83800.0
2009-12-16 09:35:00,32.52,32.6,32.47,32.56,80600.0,23.382,23.4395,23.346,23.4107,80600.0
2009-12-16 09:40:00,32.58,32.58,32.47,32.52,40200.0,23.4251,23.4251,23.346,23.382,40200.0
2009-12-16 09:45:00,32.53,32.55,32.48,32.53,63200.0,23.3892,23.4036,23.3532,23.3892,63200.0
2009-12-16 09:50:00,32.52,32.55,32.48,32.48,96600.0,23.382,23.4036,23.3532,23.3532,96600.0
2009-12-16 09:55:00,32.49,32.52,32.42,32.45,172000.0,23.3604,23.382,23.3101,23.3317,172000.0
2009-12-16 10:00:00,32.46,32.46,32.41,32.43,138200.0,23.3388,23.3388,23.3029,23.3173,138200.0
2009-12-16 10:05:00,32.42,32.47,32.41,32.44,169800.0,23.3101,23.346,23.3029,23.3245,169800.0
2009-12-16 10:10:00,32.44,32.46,32.42,32.42,85000.0,23.3245,23.3388,23.3101,23.3101,85000.0
2009-12-16 10:15:00,32.42,32.43,32.36,32.37,63400.0,23.3101,23.3173,23.2669,23.2741,63400.0
2009-12-16 10:20:00,32.36,32.37,32.27,32.29,80400.0,23.2669,23.2741,23.2022,23.2166,80400.0
2009-12-16 10:25:00,32.29,32.3,32.26,32.28,77800.0,23.2166,23.2238,23.195,23.2094,77800.0
2009-12-16 10:30:00,32.29,32.41,32.27,32.41,207200.0,23.2166,23.3029,23.2022,23.3029,207200.0
2009-12-16 10:35:00,32.41,32.52,32.4,32.52,132600.0,23.3029,23.382,23.2957,23.382,132600.0
2009-12-16 10:40:00,32.5,32.53,32.48,32.49,147800.0,23.3676,23.3892,23.3532,23.3604,147800.0
2009-12-16 10:45:00,32.49,32.5,32.43,32.43,96800.0,23.3604,23.3676,23.3173,23.3173,96800.0
2009-12-16 10:50:00,32.43,32.47,32.43,32.46,133200.0,23.3173,23.346,23.3173,23.3388,133200.0
2009-12-16 10:55:00,32.46,32.47,32.45,32.45,68000.0,23.3388,23.346,23.3317,23.3317,68000.0
2009-12-16 11:00:00,32.45,32.47,32.45,32.46,56200.0,23.3317,23.346,23.3317,23.3388,56200.0
2009-12-16 11:05:00,32.47,32.48,32.45,32.48,41600.0,23.346,23.3532,23.3317,23.3532,41600.0
2009-12-16 11:10:00,32.47,32.51,32.47,32.49,40000.0,23.346,23.3748,23.346,23.3604,40000.0
2009-12-16 11:15:00,32.49,32.55,32.49,32.54,71600.0,23.3604,23.4036,23.3604,23.3964,71600.0
2009-12-16 11:20:00,32.54,32.6,32.54,32.57,64600.0,23.3964,23.4395,23.3964,23.4179,64600.0
2009-12-16 11:25:00,32.57,32.58,32.55,32.57,80400.0,23.4179,23.4251,23.4036,23.4179,80400.0
2009-12-16 11:30:00,32.57,32.57,32.52,32.52,100800.0,23.4179,23.4179,23.382,23.382,100800.0
2009-12-16 11:35:00,32.52,32.52,32.5,32.51,35200.0,23.382,23.382,23.3676,23.3748,35200.0
2009-12-16 11:40:00,32.5,32.5,32.46,32.46,40600.0,23.3676,23.3676,23.3388,23.3388,40600.0
2009-12-16 11:45:00,32.47,32.47,32.4,32.41,41800.0,23.346,23.346,23.2957,23.3029,41800.0
2009-12-16 11:50:00,32.4,32.45,32.4,32.44,103800.0,23.2957,23.3317,23.2957,23.3245,103800.0
2009-12-16 11:55:00,32.45,32.52,32.44,32.49,84200.0,23.3317,23.382,23.3245,23.3604,84200.0
2009-12-16 12:00:00,32.5,32.51,32.49,32.5,23400.0,23.3676,23.3748,23.3604,23.3676,23400.0
2009-12-16 12:05:00,32.49,32.51,32.49,32.49,31800.0,23.3604,23.3748,23.3604,23.3604,31800.0
2009-12-16 12:10:00,32.49,32.5,32.48,32.48,28400.0,23.3604,23.3676,23.3532,23.3532,28400.0
2009-12-16 12:15:00,32.49,32.52,32.47,32.5,67200.0,23.3604,23.382,23.346,23.3676,67200.0
2009-12-16 12:20:00,32.49,32.52,32.49,32.51,36600.0,23.3604,23.382,23.3604,23.3748,36600.0
2009-12-16 12:25:00,32.51,32.56,32.51,32.56,53400.0,23.3748,23.4107,23.3748,23.4107,53400.0
2009-12-16 12:30:00,32.55,32.55,32.52,32.52,64400.0,23.4036,23.4036,23.382,23.382,64400.0
2009-12-16 12:35:00,32.52,32.53,32.49,32.49,52400.0,23.382,23.3892,23.3604,23.3604,52400.0
2009-12-16 12:40:00,32.5,32.5,32.47,32.47,74000.0,23.3676,23.3676,23.346,23.346,74000.0
2009-12-16 12:45:00,32.47,32.48,32.46,32.46,59800.0,23.346,23.3532,23.3388,23.3388,59800.0
2009-12-16 12:50:00,32.46,32.53,32.46,32.53,51600.0,23.3388,23.3892,23.3388,23.3892,51600.0
2009-12-16 12:55:00,32.53,32.54,32.49,32.49,28800.0,23.3892,23.3964,23.3604,23.3604,28800.0
2009-12-16 13:00:00,32.5,32.5,32.47,32.47,58600.0,23.3676,23.3676,23.346,23.346,58600.0
2009-12-16 13:05:00,32.47,32.47,32.42,32.42,77400.0,23.346,23.346,23.3101,23.3101,77400.0
2009-12-16 13:10:00,32.42,32.44,32.41,32.43,52000.0,23.3101,23.3245,23.3029,23.3173,52000.0
2009-12-16 13:15:00,32.43,32.44,32.43,32.44,17600.0,23.3173,23.3245,23.3173,23.3245,17600.0
2009-12-16 13:20:00,32.44,32.46,32.43,32.46,28000.0,23.3245,23.3388,23.3173,23.3388,28000.0
2009-12-16 13:25:00,32.46,32.46,32.44,32.44,21800.0,23.3388,23.3388,23.3245,23.3245,21800.0
2009-12-16 13:30:00,32.44,32.45,32.43,32.44,13800.0,23.3245,23.3317,23.3173,23.3245,13800.0
2009-12-16 13:35:00,32.45,32.45,32.44,32.44,27000.0,23.3317,23.3317,23.3245,23.3245,27000.0
2009-12-16 13:40:00,32.45,32.45,32.43,32.43,38400.0,23.3317,23.3317,23.3173,23.3173,38400.0
2009-12-16 13:45:00,32.43,32.44,32.42,32.42,36400.0,23.3173,23.3245,23.3101,23.3101,36400.0
2009-12-16 13:50:00,32.42,32.44,32.4,32.4,36400.0,23.3101,23.3245,23.2957,23.2957,36400.0
2009-12-16 13:55:00,32.41,32.41,32.38,32.38,50800.0,23.3029,23.3029,23.2813,23.2813,50800.0
2009-12-16 14:00:00,32.38,32.38,32.35,32.35,33200.0,23.2813,23.2813,23.2598,23.2598,33200.0
2009-12-16 14:05:00,32.35,32.38,32.34,32.34,60400.0,23.2598,23.2813,23.2526,23.2526,60400.0
2009-12-16 14:10:00,32.34,32.38,32.34,32.35,48800.0,23.2526,23.2813,23.2526,23.2598,48800.0
2009-12-16 14:15:00,32.35,32.44,32.34,32.4,199200.0,23.2598,23.3245,23.2526,23.2957,199200.0
2009-12-16 14:20:00,32.4,32.41,32.28,32.34,110200.0,23.2957,23.3029,23.2094,23.2526,110200.0
2009-12-16 14:25:00,32.34,32.38,32.32,32.35,146200.0,23.2526,23.2813,23.2382,23.2598,146200.0
2009-12-16 14:30:00,32.35,32.36,32.32,32.32,92200.0,23.2598,23.2669,23.2382,23.2382,92200.0
2009-12-16 14:35:00,32.33,32.38,32.32,32.37,80000.0,23.2454,23.2813,23.2382,23.2741,80000.0
2009-12-16 14:40:00,32.36,32.38,32.33,32.35,83000.0,23.2669,23.2813,23.2454,23.2598,83000.0
2009-12-16 14:45:00,32.35,32.35,32.31,32.31,66600.0,23.2598,23.2598,23.231,23.231,66600.0
2009-12-16 14:50:00,32.31,32.32,32.27,32.3,98800.0,23.231,23.2382,23.2022,23.2238,98800.0
2009-12-16 14:55:00,32.3,32.3,32.26,32.27,133200.0,23.2238,23.2238,23.195,23.2022,133200.0
2009-12-16 15:00:00,32.27,32.27,32.23,32.25,159800.0,23.2022,23.2022,23.1735,23.1879,159800.0
2009-12-16 15:05:00,32.24,32.29,32.24,32.27,117800.0,23.1807,23.2166,23.1807,23.2022,117800.0
2009-12-16 15:10:00,32.27,32.29,32.25,32.25,58200.0,23.2022,23.2166,23.1879,23.1879,58200.0
2009-12-16 15:15:00,32.26,32.3,32.24,32.29,72800.0,23.195,23.2238,23.1807,23.2166,72800.0
2009-12-16 15:20:00,32.28,32.31,32.23,32.24,85600.0,23.2094,23.231,23.1735,23.1807,85600.0
2009-12-16 15:25:00,32.24,32.24,32.17,32.19,114200.0,23.1807,23.1807,23.1303,23.1447,114200.0
2009-12-16 15:30:00,32.19,32.25,32.17,32.23,166200.0,23.1447,23.1879,23.1303,23.1735,166200.0
2009-12-16 15:35:00,32.23,32.28,32.21,32.27,131400.0,23.1735,23.2094,23.1591,23.2022,131400.0
2009-12-16 15:40:00,32.28,32.28,32.26,32.26,129000.0,23.2094,23.2094,23.195,23.195,129000.0
2009-12-16 15:45:00,32.27,32.3,32.25,32.27,181800.0,23.2022,23.2238,23.1879,23.2022,181800.0
2009-12-16 15:50:00,32.27,32.29,32.25,32.27,186400.0,23.2022,23.2166,23.1879,23.2022,186400.0
2009-12-16 15:55:00,32.27,32.27,32.23,32.27,373200.0,23.2022,23.2022,23.1735,23.2022,373200.0
2009-12-17 09:30:00,32.08,32.08,31.92,31.97,84400.0,23.0656,23.0656,22.9506,22.9865,84400.0
2009-12-17 09:35:00,31.97,32.1,31.95,32.04,106800.0,22.9865,23.08,22.9722,23.0369,106800.0
2009-12-17 09:40:00,32.02,32.06,31.99,32.02,72000.0,23.0225,23.0512,23.0009,23.0225,72000.0
2009-12-17 09:45:00,32.02,32.05,31.96,32.0,99200.0,23.0225,23.0441,22.9793,23.0081,99200.0
2009-12-17 09:50:00,32.0,32.03,31.92,31.95,100200.0,23.0081,23.0297,22.9506,22.9722,100200.0
2009-12-17 09:55:00,31.95,31.99,31.92,31.92,109800.0,22.9722,23.0009,22.9506,22.9506,109800.0
2009-12-17 10:00:00,31.92,32.02,31.92,31.95,121000.0,22.9506,23.0225,22.9506,22.9722,121000.0
2009-12-17 10:05:00,31.95,31.99,31.93,31.99,53400.0,22.9722,23.0009,22.9578,23.0009,53400.0
2009-12-17 10:10:00,31.99,32.04,31.98,31.98,83000.0,23.0009,23.0369,22.9937,22.9937,83000.0
2009-12-17 10:15:00,31.99,31.99,31.93,31.94,54400.0,23.0009,23.0009,22.9578,22.965,54400.0
2009-12-17 10:20:00,31.94,31.98,31.93,31.98,41200.0,22.965,22.9937,22.9578,22.9937,41200.0
2009-12-17 10:25:00,31.98,31.98,31.93,31.94,51200.0,22.9937,22.9937,22.9578,22.965,51200.0
2009-12-17 10:30:00,31.94,31.99,31.94,31.99,53800.0,22.965,23.0009,22.965,23.0009,53800.0
2009-12-17 10:35:00,31.98,32.0,31.96,31.98,33200.0,22.9937,23.0081,22.9793,22.9937,33200.0
2009-12-17 10:40:00,31.98,32.02,31.97,32.02,41200.0,22.9937,23.0225,22.9865,23.0225,41200.0
2009-12-17 10:45:00,32.01,32.02,31.99,32.01,57800.0,23.0153,23.0225,23.0009,23.0153,57800.0
2009-12-17 10:50:00,32.02,32.02,31.99,32.0,49200.0,23.0225,23.0225,23.0009,23.0081,49200.0
2009-12-17 10:55:00,31.99,32.07,31.99,32.07,65600.0,23.0009,23.0584,23.0009,23.0584,65600.0
2009-12-17 11:00:00,32.07,32.1,32.0,32.01,72600.0,23.0584,23.08,23.0081,23.0153,72600.0
2009-12-17 11:05:00,32.01,32.01,31.98,31.98,54200.0,23.0153,23.0153,22.9937,22.9937,54200.0
2009-12-17 11:10:00,31.97,31.99,31.95,31.95,47000.0,22.9865,23.0009,22.9722,22.9722,47000.0
2009-12-17 11:15:00,31.95,31.98,31.95,31.95,76000.0,22.9722,22.9937,22.9722,22.9722,76000.0
2009-12-17 11:20:00,31.96,31.96,31.94,31.96,76800.0,22.9793,22.9793,22.965,22.9793,76800.0
2009-12-17 11:25:00,31.96,31.97,31.8,31.82,171000.0,22.9793,22.9865,22.8643,22.8787,171000.0
2009-12-17 11:30:00,31.82,31.82,31.74,31.8,105600.0,22.8787,22.8787,22.8212,22.8643,105600.0
2009-12-17 11:35:00,31.81,31.85,31.81,31.84,38400.0,22.8715,22.9003,22.8715,22.8931,38400.0
2009-12-17 11:40:00,31.84,31.85,31.8,31.81,55400.0,22.8931,22.9003,22.8643,22.8715,55400.0
2009-12-17 11:45:00,31.81,31.81,31.68,31.68,143400.0,22.8715,22.8715,22.778,22.778,143400.0
2009-12-17 11:50:00,31.68,31.74,31.68,31.69,71800.0,22.778,22.8212,22.778,22.7852,71800.0
2009-12-17 11:55:00,31.69,31.71,31.65,31.69,104000.0,22.7852,22.7996,22.7565,22.7852,104000.0
2009-12-17 12:00:00,31.68,31.69,31.67,31.68,53800.0,22.778,22.7852,22.7708,22.778,53800.0
2009-12-17 12:05:00,31.68,31.75,31.67,31.75,53600.0,22.778,22.8284,22.7708,22.8284,53600.0
2009-12-17 12:10:00,31.75,31.77,31.74,31.74,68200.0,22.8284,22.8427,22.8212,22.8212,68200.0
2009-12-17 12:15:00,31.74,31.75,31.71,31.71,23800.0,22.8212,22.8284,22.7996,22.7996,23800.0
2009-12-17 12:20:00,31.71,31.73,31.61,31.62,204400.0,22.7996,22.814,22.7277,22.7349,204400.0
2009-12-17 12:25:00,31.62,31.63,31.55,31.55,114400.0,22.7349,22.7421,22.6846,22.6846,114400.0
2009-12-17 12:30:00,31.56,31.57,31.51,31.52,202000.0,22.6917,22.6989,22.6558,22.663,202000.0
2009-12-17 12:35:00,31.52,31.6,31.5,31.58,140400.0,22.663,22.7205,22.6486,22.7061,140400.0
2009-12-17 12:40:00,31.58,31.6,31.5,31.54,117400.0,22.7061,22.7205,22.6486,22.6774,117400.0
2009-12-17 12:45:00,31.54,31.54,31.48,31.51,114600.0,22.6774,22.6774,22.6342,22.6558,114600.0
2009-12-17 12:50:00,31.51,31.53,31.48,31.5,101200.0,22.6558,22.6702,22.6342,22.6486,101200.0
2009-12-17 12:55:00,31.49,31.5,31.47,31.49,48800.0,22.6414,22.6486,22.627,22.6414,48800.0
2009-12-17 13:00:00,31.5,31.52,31.49,31.5,47400.0,22.6486,22.663,22.6414,22.6486,47400.0
2009-12-17 13:05:00,31.5,31.57,31.5,31.56,26600.0,22.6486,22.6989,22.6486,22.6917,26600.0
2009-12-17 13:10:00,31.56,31.58,31.53,31.56,114800.0,22.6917,22.7061,22.6702,22.6917,114800.0
2009-12-17 13:15:00,31.56,31.57,31.55,31.55,21400.0,22.6917,22.6989,22.6846,22.6846,21400.0
2009-12-17 13:20:00,31.55,31.57,31.52,31.57,36400.0,22.6846,22.6989,22.663,22.6989,36400.0
2009-12-17 13:25:00,31.57,31.63,31.57,31.61,69800.0,22.6989,22.7421,22.6989,22.7277,69800.0
2009-12-17 13:30:00,31.61,31.64,31.61,31.61,34600.0,22.7277,22.7493,22.7277,22.7277,34600.0
2009-12-17 13:35:00,31.61,31.61,31.59,31.6,26800.0,22.7277,22.7277,22.7133,22.7205,26800.0
2009-12-17 13:40:00,31.6,31.61,31.59,31.6,22200.0,22.7205,22.7277,22.7133,22.7205,22200.0
2009-12-17 13:45:00,31.6,31.6,31.56,31.56,21800.0,22.7205,22.7205,22.6917,22.6917,21800.0
2009-12-17 13:50:00,31.57,31.64,31.56,31.64,44200.0,22.6989,22.7493,22.6917,22.7493,44200.0
2009-12-17 13:55:00,31.64,31.66,31.64,31.65,36600.0,22.7493,22.7636,22.7493,22.7565,36600.0
2009-12-17 14:00:00,31.65,31.69,31.65,31.68,35200.0,22.7565,22.7852,22.7565,22.778,35200.0
2009-12-17 14:05:00,31.68,31.69,31.68,31.68,27800.0,22.778,22.7852,22.778,22.778,27800.0
2009-12-17 14:10:00,31.68,31.7,31.66,31.66,33200.0,22.778,22.7924,22.7636,22.7636,33200.0
2009-12-17 14:15:00,31.66,31.66,31.62,31.63,23400.0,22.7636,22.7636,22.7349,22.7421,23400.0
2009-12-17 14:20:00,31.63,31.69,31.63,31.67,27400.0,22.7421,22.7852,22.7421,22.7708,27400.0
2009-12-17 14:25:00,31.67,31.74,31.67,31.72,43200.0,22.7708,22.8212,22.7708,22.8068,43200.0
2009-12-17 14:30:00,31.71,31.72,31.69,31.7,88200.0,22.7996,22.8068,22.7852,22.7924,88200.0
2009-12-17 14:35:00,31.71,31.78,31.71,31.77,79400.0,22.7996,22.8499,22.7996,22.8427,79400.0
2009-12-17 14:40:00,31.76,31.77,31.73,31.73,48200.0,22.8355,22.8427,22.814,22.814,48200.0
2009-12-17 14:45:00,31.74,31.74,31.66,31.68,76000.0,22.8212,22.8212,22.7636,22.778,76000.0
2009-12-17 14:50:00,31.68,31.72,31.67,31.7,44200.0,22.778,22.8068,22.7708,22.7924,44200.0
2009-12-17 14:55:00,31.71,31.74,31.71,31.73,24000.0,22.7996,22.8212,22.7996,22.814,24000.0
2009-12-17 15:00:00,31.73,31.74,31.7,31.74,29600.0,22.814,22.8212,22.7924,22.8212,29600.0
2009-12-17 15:05:00,31.74,31.77,31.74,31.76,31200.0,22.8212,22.8427,22.8212,22.8355,31200.0
2009-12-17 15:10:00,31.76,31.77,31.74,31.74,46000.0,22.8355,22.8427,22.8212,22.8212,46000.0
2009-12-17 15:15:00,31.73,31.75,31.73,31.74,60200.0,22.814,22.8284,22.814,22.8212,60200.0
2009-12-17 15:20:00,31.74,31.75,31.7,31.74,126400.0,22.8212,22.8284,22.7924,22.8212,126400.0
2009-12-17 15:25:00,31.73,31.78,31.73,31.77,52200.0,22.814,22.8499,22.814,22.8427,52200.0
2009-12-17 15:30:00,31.76,31.8,31.75,31.8,234800.0,22.8355,22.8643,22.8284,22.8643,234800.0
2009-12-17 15:35:00,31.8,31.82,31.76,31.76,80200.0,22.8643,22.8787,22.8355,22.8355,80200.0
2009-12-17 15:40:00,31.76,31.81,31.73,31.76,221000.0,22.8355,22.8715,22.814,22.8355,221000.0
2009-12-17 15:45:00,31.76,31.78,31.72,31.77,154800.0,22.8355,22.8499,22.8068,22.8427,154800.0
2009-12-17 15:50:00,31.76,31.77,31.68,31.68,281600.0,22.8355,22.8427,22.778,22.778,281600.0
2009-12-17 15:55:00,31.68,31.68,31.61,31.67,710400.0,22.778,22.778,22.7277,22.7708,710400.0
2009-12-18 09:30:00,31.75,31.93,31.75,31.88,1461400.0,22.8284,22.9578,22.8284,22.9218,1461400.0
2009-12-18 09:35:00,31.89,31.89,31.79,31.89,13400.0,22.929,22.929,22.8571,22.929,13400.0
2009-12-18 09:40:00,31.89,31.9,31.82,31.83,91200.0,22.929,22.9362,22.8787,22.8859,91200.0
2009-12-18 09:45:00,31.84,31.87,31.75,31.77,36600.0,22.8931,22.9146,22.8284,22.8427,36600.0
2009-12-18 09:50:00,31.78,31.84,31.75,31.83,39600.0,22.8499,22.8931,22.8284,22.8859,39600.0
2009-12-18 09:55:00,31.81,31.85,31.79,31.81,53400.0,22.8715,22.9003,22.8571,22.8715,53400.0
2009-12-18 10:00:00,31.81,31.87,31.79,31.85,74800.0,22.8715,22.9146,22.8571,22.9003,74800.0
2009-12-18 10:05:00,31.85,31.9,31.81,31.9,41800.0,22.9003,22.9362,22.8715,22.9362,41800.0
2009-12-18 10:10:00,31.9,31.96,31.89,31.94,46200.0,22.9362,22.9793,22.929,22.965,46200.0
2009-12-18 10:15:00,31.95,32.0,31.88,31.89,57600.0,22.9722,23.0081,22.9218,22.929,57600.0
2009-12-18 10:20:00,31.89,31.9,31.77,31.78,48400.0,22.929,22.9362,22.8427,22.8499,48400.0
2009-12-18 10:25:00,31.77,31.89,31.77,31.87,42400.0,22.8427,22.929,22.8427,22.9146,42400.0
2009-12-18 10:30:00,31.88,31.88,31.72,31.77,50800.0,22.9218,22.9218,22.8068,22.8427,50800.0
2009-12-18 10:35:00,31.76,31.82,31.74,31.81,40800.0,22.8355,22.8787,22.8212,22.8715,40800.0
2009-12-18 10:40:00,31.81,31.81,31.73,31.79,31600.0,22.8715,22.8715,22.814,22.8571,31600.0
2009-12-18 10:45:00,31.8,31.81,31.75,31.75,23400.0,22.8643,22.8715,22.8284,22.8284,23400.0
2009-12-18 10:50:00,31.75,31.79,31.71,31.79,53600.0,22.8284,22.8571,22.7996,22.8571,53600.0
2009-12-18 10:55:00,31.79,31.89,31.79,31.86,56400.0,22.8571,22.929,22.8571,22.9074,56400.0
2009-12-18 11:00:00,31.86,31.88,31.8,31.8,103200.0,22.9074,22.9218,22.8643,22.8643,103200.0
2009-12-18 11:05:00,31.8,31.8,31.67,31.69,122400.0,22.8643,22.8643,22.7708,22.7852,122400.0
2009-12-18 11:10:00,31.68,31.7,31.65,31.68,50000.0,22.778,22.7924,22.7565,22.778,50000.0
2009-12-18 11:15:00,31.68,31.68,31.57,31.65,51000.0,22.778,22.778,22.6989,22.7565,51000.0
2009-12-18 11:20:00,31.65,31.71,31.63,31.68,34600.0,22.7565,22.7996,22.7421,22.778,34600.0
2009-12-18 11:25:00,31.68,31.68,31.64,31.65,53600.0,22.778,22.778,22.7493,22.7565,53600.0
2009-12-18 11:30:00,31.65,31.65,31.63,31.63,22200.0,22.7565,22.7565,22.7421,22.7421,22200.0
2009-12-18 11:35:00,31.63,31.63,31.5,31.53,75600.0,22.7421,22.7421,22.6486,22.6702,75600.0
2009-12-18 11:40:00,31.5,31.54,31.5,31.51,31600.0,22.6486,22.6774,22.6486,22.6558,31600.0
2009-12-18 11:45:00,31.51,31.52,31.43,31.47,125600.0,22.6558,22.663,22.5983,22.627,125600.0
2009-12-18 11:50:00,31.47,31.54,31.47,31.5,26000.0,22.627,22.6774,22.627,22.6486,26000.0
2009-12-18 11:55:00,31.49,31.51,31.48,31.5,27600.0,22.6414,22.6558,22.6342,22.6486,27600.0
2009-12-18 12:00:00,31.5,31.54,31.5,31.52,35400.0,22.6486,22.6774,22.6486,22.663,35400.0
2009-12-18 12:05:00,31.51,31.54,31.49,31.53,27800.0,22.6558,22.6774,22.6414,22.6702,27800.0
2009-12-18 12:10:00,31.54,31.61,31.54,31.61,52600.0,22.6774,22.7277,22.6774,22.7277,52600.0
2009-12-18 12:15:00,31.61,31.66,31.61,31.62,51600.0,22.7277,22.7636,22.7277,22.7349,51600.0
2009-12-18 12:20:00,31.62,31.7,31.62,31.7,44800.0,22.7349,22.7924,22.7349,22.7924,44800.0
2009-12-18 12:25:00,31.69,31.72,31.65,31.65,21000.0,22.7852,22.8068,22.7565,22.7565,21000.0
2009-12-18 12:30:00,31.65,31.71,31.65,31.69,31600.0,22.7565,22.7996,22.7565,22.7852,31600.0
2009-12-18 12:35:00,31.7,31.7,31.66,31.68,35800.0,22.7924,22.7924,22.7636,22.778,35800.0
2009-12-18 12:40:00,31.68,31.69,31.62,31.65,25800.0,22.778,22.7852,22.7349,22.7565,25800.0
2009-12-18 12:45:00,31.66,31.68,31.62,31.68,44000.0,22.7636,22.778,22.7349,22.778,44000.0
2009-12-18 12:50:00,31.68,31.71,31.67,31.68,32000.0,22.778,22.7996,22.7708,22.778,32000.0
2009-12-18 12:55:00,31.68,31.68,31.63,31.64,17000.0,22.778,22.778,22.7421,22.7493,17000.0
2009-12-18 13:00:00,31.64,31.64,31.6,31.61,25200.0,22.7493,22.7493,22.7205,22.7277,25200.0
2009-12-18 13:05:00,31.61,31.61,31.59,31.61,28800.0,22.7277,22.7277,22.7133,22.7277,28800.0
2009-12-18 13:10:00,31.61,31.66,31.61,31.63,53200.0,22.7277,22.7636,22.7277,22.7421,53200.0
2009-12-18 13:15:00,31.64,31.65,31.62,31.65,28400.0,22.7493,22.7565,22.7349,22.7565,28400.0
2009-12-18 13:20:00,31.65,31.67,31.63,31.66,31800.0,22.7565,22.7708,22.7421,22.7636,31800.0
2009-12-18 13:25:00,31.67,31.7,31.66,31.66,35200.0,22.7708,22.7924,22.7636,22.7636,35200.0
2009-12-18 13:30:00,31.66,31.68,31.63,31.63,66200.0,22.7636,22.778,22.7421,22.7421,66200.0
2009-12-18 13:35:00,31.63,31.65,31.61,31.65,43400.0,22.7421,22.7565,22.7277,22.7565,43400.0
2009-12-18 13:40:00,31.65,31.67,31.64,31.66,40800.0,22.7565,22.7708,22.7493,22.7636,40800.0
2009-12-18 13:45:00,31.66,31.66,31.59,31.59,51000.0,22.7636,22.7636,22.7133,22.7133,51000.0
2009-12-18 13:50:00,31.59,31.6,31.55,31.55,75000.0,22.7133,22.7205,22.6846,22.6846,75000.0
2009-12-18 13:55:00,31.56,31.61,31.55,31.6,59200.0,22.6917,22.7277,22.6846,22.7205,59200.0
2009-12-18 14:00:00,31.6,31.63,31.58,31.63,47600.0,22.7205,22.7421,22.7061,22.7421,47600.0
2009-12-18 14:05:00,31.63,31.68,31.63,31.68,59800.0,22.7421,22.778,22.7421,22.778,59800.0
2009-12-18 14:10:00,31.68,31.68,31.62,31.63,43800.0,22.778,22.778,22.7349,22.7421,43800.0
2009-12-18 14:15:00,31.63,31.68,31.62,31.68,28600.0,22.7421,22.778,22.7349,22.778,28600.0
2009-12-18 14:20:00,31.68,31.68,31.61,31.63,43600.0,22.778,22.778,22.7277,22.7421,43600.0
2009-12-18 14:25:00,31.64,31.64,31.61,31.63,32600.0,22.7493,22.7493,22.7277,22.7421,32600.0
2009-12-18 14:30:00,31.63,31.63,31.6,31.6,28600.0,22.7421,22.7421,22.7205,22.7205,28600.0
2009-12-18 14:35:00,31.6,31.64,31.59,31.64,30000.0,22.7205,22.7493,22.7133,22.7493,30000.0
2009-12-18 14:40:00,31.63,31.66,31.63,31.66,25400.0,22.7421,22.7636,22.7421,22.7636,25400.0
2009-12-18 14:45:00,31.65,31.66,31.61,31.63,29400.0,22.7565,22.7636,22.7277,22.7421,29400.0
2009-12-18 14:50:00,31.62,31.64,31.61,31.64,23800.0,22.7349,22.7493,22.7277,22.7493,23800.0
2009-12-18 14:55:00,31.64,31.66,31.63,31.64,35400.0,22.7493,22.7636,22.7421,22.7493,35400.0
2009-12-18 15:00:00,31.65,31.68,31.65,31.65,38200.0,22.7565,22.778,22.7565,22.7565,38200.0
2009-12-18 15:05:00,31.66,31.68,31.61,31.61,42800.0,22.7636,22.778,22.7277,22.7277,42800.0
2009-12-18 15:10:00,31.61,31.64,31.58,31.64,54000.0,22.7277,22.7493,22.7061,22.7493,54000.0
2009-12-18 15:15:00,31.63,31.66,31.63,31.65,39400.0,22.7421,22.7636,22.7421,22.7565,39400.0
2009-12-18 15:20:00,31.65,31.66,31.59,31.6,69600.0,22.7565,22.7636,22.7133,22.7205,69600.0
2009-12-18 15:25:00,31.59,31.64,31.59,31.64,49200.0,22.7133,22.7493,22.7133,22.7493,49200.0
2009-12-18 15:30:00,31.63,31.65,31.58,31.65,67200.0,22.7421,22.7565,22.7061,22.7565,67200.0
2009-12-18 15:35:00,31.65,31.68,31.64,31.68,79400.0,22.7565,22.778,22.7493,22.778,79400.0
2009-12-18 15:40:00,31.67,31.69,31.64,31.69,110400.0,22.7708,22.7852,22.7493,22.7852,110400.0
2009-12-18 15:45:00,31.69,31.7,31.65,31.65,140800.0,22.7852,22.7924,22.7565,22.7565,140800.0
2009-12-18 15:50:00,31.65,31.69,31.65,31.68,139400.0,22.7565,22.7852,22.7565,22.778,139400.0
2009-12-18 15:55:00,31.69,31.72,31.66,31.72,263600.0,22.7852,22.8068,22.7636,22.8068,263600.0
2009-12-21 09:30:00,31.98,32.26,31.91,32.24,140800.0,22.9937,23.195,22.9434,23.1807,140800.0
2009-12-21 09:35:00,32.24,32.38,32.21,32.27,422600.0,23.1807,23.2813,23.1591,23.2022,422600.0
2009-12-21 09:40:00,32.26,32.32,32.12,32.23,51400.0,23.195,23.2382,23.0944,23.1735,51400.0
2009-12-21 09:45:00,32.25,32.25,32.19,32.2,58600.0,23.1879,23.1879,23.1447,23.1519,58600.0
2009-12-21 09:50:00,32.2,32.21,32.19,32.2,97400.0,23.1519,23.1591,23.1447,23.1519,97400.0
2009-12-21 09:55:00,32.21,32.26,32.2,32.22,89400.0,23.1591,23.195,23.1519,23.1663,89400.0
2009-12-21 10:00:00,32.22,32.27,32.19,32.24,73200.0,23.1663,23.2022,23.1447,23.1807,73200.0
2009-12-21 10:05:00,32.25,32.27,32.2,32.21,61600.0,23.1879,23.2022,23.1519,23.1591,61600.0
2009-12-21 10:10:00,32.22,32.22,32.18,32.21,34400.0,23.1663,23.1663,23.1375,23.1591,34400.0
2009-12-21 10:15:00,32.23,32.25,32.22,32.24,27400.0,23.1735,23.1879,23.1663,23.1807,27400.0
2009-12-21 10:20:00,32.24,32.25,32.21,32.25,78600.0,23.1807,23.1879,23.1591,23.1879,78600.0
2009-12-21 10:25:00,32.25,32.26,32.22,32.25,82000.0,23.1879,23.195,23.1663,23.1879,82000.0
2009-12-21 10:30:00,32.25,32.29,32.24,32.27,45600.0,23.1879,23.2166,23.1807,23.2022,45600.0
2009-12-21 10:35:00,32.27,32.29,32.22,32.23,49400.0,23.2022,23.2166,23.1663,23.1735,49400.0
2009-12-21 10:40:00,32.23,32.23,32.16,32.16,45400.0,23.1735,23.1735,23.1231,23.1231,45400.0
2009-12-21 10:45:00,32.16,32.17,32.12,32.13,66200.0,23.1231,23.1303,23.0944,23.1016,66200.0
2009-12-21 10:50:00,32.15,32.17,32.14,32.15,37800.0,23.116,23.1303,23.1088,23.116,37800.0
2009-12-21 10:55:00,32.15,32.15,32.13,32.13,18200.0,23.116,23.116,23.1016,23.1016,18200.0
2009-12-21 11:00:00,32.13,32.15,32.13,32.15,33000.0,23.1016,23.116,23.1016,23.116,33000.0
2009-12-21 11:05:00,32.15,32.21,32.14,32.21,34600.0,23.116,23.1591,23.1088,23.1591,34600.0
2009-12-21 11:10:00,32.21,32.24,32.19,32.24,63000.0,23.1591,23.1807,23.1447,23.1807,63000.0
2009-12-21 11:15:00,32.24,32.25,32.18,32.19,37600.0,23.1807,23.1879,23.1375,23.1447,37600.0
2009-12-21 11:20:00,32.19,32.21,32.17,32.21,25400.0,23.1447,23.1591,23.1303,23.1591,25400.0
2009-12-21 11:25:00,32.21,32.24,32.19,32.2,43400.0,23.1591,23.1807,23.1447,23.1519,43400.0
2009-12-21 11:30:00,32.19,32.23,32.16,32.21,51200.0,23.1447,23.1735,23.1231,23.1591,51200.0
2009-12-21 11:35:00,32.21,32.22,32.19,32.22,39600.0,23.1591,23.1663,23.1447,23.1663,39600.0
2009-12-21 11:40:00,32.22,32.25,32.22,32.25,37400.0,23.1663,23.1879,23.1663,23.1879,37400.0
2009-12-21 11:45:00,32.25,32.25,32.22,32.22,43000.0,23.1879,23.1879,23.1663,23.1663,43000.0
2009-12-21 11:50:00,32.22,32.23,32.2,32.23,21400.0,23.1663,23.1735,23.1519,23.1735,21400.0
2009-12-21 11:55:00,32.23,32.24,32.22,32.22,30600.0,23.1735,23.1807,23.1663,23.1663,30600.0
2009-12-21 12:00:00,32.22,32.22,32.18,32.2,40400.0,23.1663,23.1663,23.1375,23.1519,40400.0
2009-12-21 12:05:00,32.2,32.21,32.15,32.18,85600.0,23.1519,23.1591,23.116,23.1375,85600.0
2009-12-21 12:10:00,32.18,32.19,32.17,32.18,47600.0,23.1375,23.1447,23.1303,23.1375,47600.0
2009-12-21 12:15:00,32.18,32.19,32.17,32.18,57800.0,23.1375,23.1447,23.1303,23.1375,57800.0
2009-12-21 12:20:00,32.18,32.21,32.18,32.2,23200.0,23.1375,23.1591,23.1375,23.1519,23200.0
2009-12-21 12:25:00,32.2,32.22,32.16,32.2,60800.0,23.1519,23.1663,23.1231,23.1519,60800.0
2009-12-21 12:30:00,32.21,32.21,32.15,32.2,89200.0,23.1591,23.1591,23.116,23.1519,89200.0
2009-12-21 12:35:00,32.2,32.23,32.2,32.22,33400.0,23.1519,23.1735,23.1519,23.1663,33400.0
2009-12-21 12:40:00,32.22,32.24,32.2,32.23,44400.0,23.1663,23.1807,23.1519,23.1735,44400.0
2009-12-21 12:45:00,32.24,32.24,32.19,32.2,34000.0,23.1807,23.1807,23.1447,23.1519,34000.0
2009-12-21 12:50:00,32.2,32.23,32.19,32.22,31400.0,23.1519,23.1735,23.1447,23.1663,31400.0
2009-12-21 12:55:00,32.23,32.25,32.23,32.24,54400.0,23.1735,23.1879,23.1735,23.1807,54400.0
2009-12-21 13:00:00,32.24,32.24,32.2,32.2,17200.0,23.1807,23.1807,23.1519,23.1519,17200.0
2009-12-21 13:05:00,32.19,32.2,32.18,32.18,20200.0,23.1447,23.1519,23.1375,23.1375,20200.0
2009-12-21 13:10:00,32.18,32.22,32.18,32.2,32600.0,23.1375,23.1663,23.1375,23.1519,32600.0
2009-12-21 13:15:00,32.2,32.21,32.13,32.13,58600.0,23.1519,23.1591,23.1016,23.1016,58600.0
2009-12-21 13:20:00,32.13,32.13,32.1,32.12,36000.0,23.1016,23.1016,23.08,23.0944,36000.0
2009-12-21 13:25:00,32.12,32.16,32.12,32.16,14400.0,23.0944,23.1231,23.0944,23.1231,14400.0
2009-12-21 13:30:00,32.16,32.19,32.16,32.19,14000.0,23.1231,23.1447,23.1231,23.1447,14000.0
2009-12-21 13:35:00,32.19,32.21,32.18,32.2,20800.0,23.1447,23.1591,23.1375,23.1519,20800.0
2009-12-21 13:40:00,32.2,32.2,32.15,32.16,32000.0,23.1519,23.1519,23.116,23.1231,32000.0
2009-12-21 13:45:00,32.16,32.19,32.16,32.17,59200.0,23.1231,23.1447,23.1231,23.1303,59200.0
2009-12-21 13:50:00,32.18,32.19,32.16,32.17,70800.0,23.1375,23.1447,23.1231,23.1303,70800.0
2009-12-21 13:55:00,32.17,32.19,32.15,32.17,42400.0,23.1303,23.1447,23.116,23.1303,42400.0
2009-12-21 14:00:00,32.17,32.17,32.15,32.17,38400.0,23.1303,23.1303,23.116,23.1303,38400.0
2009-12-21 14:05:00,32.17,32.18,32.16,32.17,55000.0,23.1303,23.1375,23.1231,23.1303,55000.0
2009-12-21 14:10:00,32.17,32.23,32.16,32.23,42600.0,23.1303,23.1735,23.1231,23.1735,42600.0
2009-12-21 14:15:00,32.23,32.26,32.22,32.22,37400.0,23.1735,23.195,23.1663,23.1663,37400.0
2009-12-21 14:20:00,32.22,32.25,32.22,32.24,27000.0,23.1663,23.1879,23.1663,23.1807,27000.0
2009-12-21 14:25:00,32.23,32.24,32.23,32.24,15200.0,23.1735,23.1807,23.1735,23.1807,15200.0
2009-12-21 14:30:00,32.24,32.29,32.24,32.28,46000.0,23.1807,23.2166,23.1807,23.2094,46000.0
2009-12-21 14:35:00,32.29,32.29,32.26,32.27,29400.0,23.2166,23.2166,23.195,23.2022,29400.0
2009-12-21 14:40:00,32.26,32.3,32.26,32.29,41200.0,23.195,23.2238,23.195,23.2166,41200.0
2009-12-21 14:45:00,32.29,32.32,32.29,32.31,62600.0,23.2166,23.2382,23.2166,23.231,62600.0
2009-12-21 14:50:00,32.31,32.35,32.3,32.33,97000.0,23.231,23.2598,23.2238,23.2454,97000.0
2009-12-21 14:55:00,32.33,32.37,32.33,32.35,93800.0,23.2454,23.2741,23.2454,23.2598,93800.0
2009-12-21 15:00:00,32.35,32.35,32.3,32.3,72000.0,23.2598,23.2598,23.2238,23.2238,72000.0
2009-12-21 15:05:00,32.3,32.31,32.27,32.27,54400.0,23.2238,23.231,23.2022,23.2022,54400.0
2009-12-21 15:10:00,32.27,32.27,32.25,32.26,69000.0,23.2022,23.2022,23.1879,23.195,69000.0
2009-12-21 15:15:00,32.26,32.28,32.24,32.27,144800.0,23.195,23.2094,23.1807,23.2022,144800.0
2009-12-21 15:20:00,32.26,32.27,32.26,32.27,43200.0,23.195,23.2022,23.195,23.2022,43200.0
2009-12-21 15:25:00,32.26,32.27,32.24,32.26,73200.0,23.195,23.2022,23.1807,23.195,73200.0
2009-12-21 15:30:00,32.26,32.3,32.26,32.3,122200.0,23.195,23.2238,23.195,23.2238,122200.0
2009-12-21 15:35:00,32.3,32.31,32.28,32.3,71000.0,23.2238,23.231,23.2094,23.2238,71000.0
2009-12-21 15:40:00,32.31,32.36,32.31,32.35,90200.0,23.231,23.2669,23.231,23.2598,90200.0
2009-12-21 15:45:00,32.35,32.37,32.35,32.35,124600.0,23.2598,23.2741,23.2598,23.2598,124600.0
2009-12-21 15:50:00,32.35,32.38,32.35,32.37,158800.0,23.2598,23.2813,23.2598,23.2741,158800.0
2009-12-21 15:55:00,32.37,32.39,32.35,32.37,257400.0,23.2741,23.2885,23.2598,23.2741,257400.0
2009-12-22 09:30:00,32.34,32.38,32.33,32.35,77000.0,23.2526,23.2813,23.2454,23.2598,77000.0
2009-12-22 09:35:00,32.34,32.43,32.3,32.37,32400.0,23.2526,23.3173,23.2238,23.2741,32400.0
2009-12-22 09:40:00,32.38,32.48,32.34,32.43,46400.0,23.2813,23.3532,23.2526,23.3173,46400.0
2009-12-22 09:45:00,32.42,32.49,32.34,32.48,92800.0,23.3101,23.3604,23.2526,23.3532,92800.0
2009-12-22 09:50:00,32.48,32.5,32.43,32.45,50600.0,23.3532,23.3676,23.3173,23.3317,50600.0
2009-12-22 09:55:00,32.45,32.52,32.43,32.47,59800.0,23.3317,23.382,23.3173,23.346,59800.0
2009-12-22 10:00:00,32.48,32.58,32.46,32.47,89400.0,23.3532,23.4251,23.3388,23.346,89400.0
2009-12-22 10:05:00,32.47,32.59,32.47,32.56,59000.0,23.346,23.4323,23.346,23.4107,59000.0
2009-12-22 10:10:00,32.57,32.6,32.52,32.53,51200.0,23.4179,23.4395,23.382,23.3892,51200.0
2009-12-22 10:15:00,32.52,32.54,32.5,32.52,45000.0,23.382,23.3964,23.3676,23.382,45000.0
2009-12-22 10:20:00,32.51,32.54,32.5,32.52,59600.0,23.3748,23.3964,23.3676,23.382,59600.0
2009-12-22 10:25:00,32.52,32.53,32.5,32.51,74000.0,23.382,23.3892,23.3676,23.3748,74000.0
2009-12-22 10:30:00,32.51,32.51,32.45,32.46,77800.0,23.3748,23.3748,23.3317,23.3388,77800.0
2009-12-22 10:35:00,32.46,32.51,32.46,32.49,66400.0,23.3388,23.3748,23.3388,23.3604,66400.0
2009-12-22 10:40:00,32.49,32.51,32.47,32.48,59800.0,23.3604,23.3748,23.346,23.3532,59800.0
2009-12-22 10:45:00,32.48,32.5,32.46,32.46,74600.0,23.3532,23.3676,23.3388,23.3388,74600.0
2009-12-22 10:50:00,32.45,32.5,32.45,32.49,57600.0,23.3317,23.3676,23.3317,23.3604,57600.0
2009-12-22 10:55:00,32.49,32.54,32.49,32.53,54200.0,23.3604,23.3964,23.3604,23.3892,54200.0
2009-12-22 11:00:00,32.54,32.54,32.49,32.5,30000.0,23.3964,23.3964,23.3604,23.3676,30000.0
2009-12-22 11:05:00,32.5,32.52,32.49,32.51,46000.0,23.3676,23.382,23.3604,23.3748,46000.0
2009-12-22 11:10:00,32.51,32.54,32.51,32.51,26600.0,23.3748,23.3964,23.3748,23.3748,26600.0
2009-12-22 11:15:00,32.52,32.55,32.51,32.51,42000.0,23.382,23.4036,23.3748,23.3748,42000.0
2009-12-22 11:20:00,32.51,32.51,32.48,32.51,63400.0,23.3748,23.3748,23.3532,23.3748,63400.0
2009-12-22 11:25:00,32.5,32.51,32.46,32.48,71000.0,23.3676,23.3748,23.3388,23.3532,71000.0
2009-12-22 11:30:00,32.48,32.48,32.45,32.47,71000.0,23.3532,23.3532,23.3317,23.346,71000.0
2009-12-22 11:35:00,32.47,32.47,32.44,32.45,49600.0,23.346,23.346,23.3245,23.3317,49600.0
2009-12-22 11:40:00,32.45,32.46,32.44,32.44,45200.0,23.3317,23.3388,23.3245,23.3245,45200.0
2009-12-22 11:45:00,32.44,32.44,32.42,32.43,92200.0,23.3245,23.3245,23.3101,23.3173,92200.0
2009-12-22 11:50:00,32.42,32.43,32.42,32.43,40800.0,23.3101,23.3173,23.3101,23.3173,40800.0
2009-12-22 11:55:00,32.42,32.45,32.42,32.44,73600.0,23.3101,23.3317,23.3101,23.3245,73600.0
2009-12-22 12:00:00,32.44,32.5,32.44,32.49,97800.0,23.3245,23.3676,23.3245,23.3604,97800.0
2009-12-22 12:05:00,32.49,32.5,32.47,32.47,132000.0,23.3604,23.3676,23.346,23.346,132000.0
2009-12-22 12:10:00,32.47,32.48,32.46,32.47,49000.0,23.346,23.3532,23.3388,23.346,49000.0
2009-12-22 12:15:00,32.47,32.48,32.47,32.47,14800.0,23.346,23.3532,23.346,23.346,14800.0
2009-12-22 12:20:00,32.48,32.48,32.46,32.48,33800.0,23.3532,23.3532,23.3388,23.3532,33800.0
2009-12-22 12:25:00,32.48,32.48,32.47,32.47,21000.0,23.3532,23.3532,23.346,23.346,21000.0
2009-12-22 12:30:00,32.48,32.49,32.47,32.49,33600.0,23.3532,23.3604,23.346,23.3604,33600.0
2009-12-22 12:35:00,32.49,32.49,32.45,32.46,28000.0,23.3604,23.3604,23.3317,23.3388,28000.0
2009-12-22 12:40:00,32.46,32.46,32.43,32.46,88000.0,23.3388,23.3388,23.3173,23.3388,88000.0
2009-12-22 12:45:00,32.46,32.46,32.45,32.46,28800.0,23.3388,23.3388,23.3317,23.3388,28800.0
2009-12-22 12:50:00,32.46,32.47,32.43,32.47,32600.0,23.3388,23.346,23.3173,23.346,32600.0
2009-12-22 12:55:00,32.47,32.47,32.45,32.47,15200.0,23.346,23.346,23.3317,23.346,15200.0
2009-12-22 13:00:00,32.47,32.48,32.43,32.48,40000.0,23.346,23.3532,23.3173,23.3532,40000.0
2009-12-22 13:05:00,32.48,32.49,32.47,32.49,51000.0,23.3532,23.3604,23.346,23.3604,51000.0
2009-12-22 13:10:00,32.49,32.49,32.48,32.49,37200.0,23.3604,23.3604,23.3532,23.3604,37200.0
2009-12-22 13:15:00,32.49,32.49,32.47,32.48,45400.0,23.3604,23.3604,23.346,23.3532,45400.0
2009-12-22 13:20:00,32.48,32.48,32.47,32.47,42200.0,23.3532,23.3532,23.346,23.346,42200.0
2009-12-22 13:25:00,32.48,32.49,32.47,32.49,30200.0,23.3532,23.3604,23.346,23.3604,30200.0
2009-12-22 13:30:00,32.49,32.49,32.49,32.49,52600.0,23.3604,23.3604,23.3604,23.3604,52600.0
2009-12-22 13:35:00,32.49,32.5,32.48,32.49,43200.0,23.3604,23.3676,23.3532,23.3604,43200.0
2009-12-22 13:40:00,32.49,32.5,32.48,32.5,53800.0,23.3604,23.3676,23.3532,23.3676,53800.0
2009-12-22 13:45:00,32.5,32.5,32.49,32.49,36400.0,23.3676,23.3676,23.3604,23.3604,36400.0
2009-12-22 13:50:00,32.49,32.51,32.49,32.5,90200.0,23.3604,23.3748,23.3604,23.3676,90200.0
2009-12-22 13:55:00,32.5,32.51,32.49,32.5,49800.0,23.3676,23.3748,23.3604,23.3676,49800.0
2009-12-22 14:00:00,32.5,32.5,32.48,32.49,74400.0,23.3676,23.3676,23.3532,23.3604,74400.0
2009-12-22 14:05:00,32.48,32.51,32.48,32.5,56600.0,23.3532,23.3748,23.3532,23.3676,56600.0
2009-12-22 14:10:00,32.49,32.51,32.49,32.5,78600.0,23.3604,23.3748,23.3604,23.3676,78600.0
2009-12-22 14:15:00,32.5,32.51,32.49,32.5,47800.0,23.3676,23.3748,23.3604,23.3676,47800.0
2009-12-22 14:20:00,32.5,32.5,32.48,32.48,37800.0,23.3676,23.3676,23.3532,23.3532,37800.0
2009-12-22 14:25:00,32.48,32.5,32.48,32.48,91200.0,23.3532,23.3676,23.3532,23.3532,91200.0
2009-12-22 14:30:00,32.48,32.49,32.46,32.48,38600.0,23.3532,23.3604,23.3388,23.3532,38600.0
2009-12-22 14:35:00,32.48,32.49,32.47,32.49,42800.0,23.3532,23.3604,23.346,23.3604,42800.0
2009-12-22 14:40:00,32.49,32.49,32.47,32.48,50800.0,23.3604,23.3604,23.346,23.3532,50800.0
2009-12-22 14:45:00,32.47,32.48,32.47,32.47,28000.0,23.346,23.3532,23.346,23.346,28000.0
2009-12-22 14:50:00,32.47,32.48,32.46,32.47,29600.0,23.346,23.3532,23.3388,23.346,29600.0
2009-12-22 14:55:00,32.47,32.48,32.46,32.47,34400.0,23.346,23.3532,23.3388,23.346,34400.0
2009-12-22 15:00:00,32.47,32.49,32.46,32.49,38400.0,23.346,23.3604,23.3388,23.3604,38400.0
2009-12-22 15:05:00,32.49,32.49,32.48,32.49,35200.0,23.3604,23.3604,23.3532,23.3604,35200.0
2009-12-22 15:10:00,32.49,32.49,32.47,32.47,35000.0,23.3604,23.3604,23.346,23.346,35000.0
2009-12-22 15:15:00,32.47,32.49,32.47,32.49,65200.0,23.346,23.3604,23.346,23.3604,65200.0
2009-12-22 15:20:00,32.49,32.51,32.49,32.49,46800.0,23.3604,23.3748,23.3604,23.3604,46800.0
2009-12-22 15:25:00,32.49,32.49,32.47,32.49,63600.0,23.3604,23.3604,23.346,23.3604,63600.0
2009-12-22 15:30:00,32.49,32.5,32.48,32.49,71200.0,23.3604,23.3676,23.3532,23.3604,71200.0
2009-12-22 15:35:00,32.49,32.54,32.49,32.54,231800.0,23.3604,23.3964,23.3604,23.3964,231800.0
2009-12-22 15:40:00,32.54,32.55,32.51,32.54,108600.0,23.3964,23.4036,23.3748,23.3964,108600.0
2009-12-22 15:45:00,32.54,32.55,32.52,32.54,120800.0,23.3964,23.4036,23.382,23.3964,120800.0
2009-12-22 15:50:00,32.54,32.54,32.51,32.52,119600.0,23.3964,23.3964,23.3748,23.382,119600.0
2009-12-22 15:55:00,32.52,32.57,32.51,32.54,216800.0,23.382,23.4179,23.3748,23.3964,216800.0
2009-12-23 09:30:00,32.66,32.69,32.57,32.62,60600.0,23.4826,23.5042,23.4179,23.4539,60600.0
2009-12-23 09:35:00,32.63,32.77,32.63,32.77,54800.0,23.4611,23.5617,23.4611,23.5617,54800.0
2009-12-23 09:40:00,32.77,32.79,32.64,32.65,68800.0,23.5617,23.5761,23.4683,23.4755,68800.0
2009-12-23 09:45:00,32.65,32.69,32.59,32.69,37800.0,23.4755,23.5042,23.4323,23.5042,37800.0
2009-12-23 09:50:00,32.68,32.69,32.63,32.68,24200.0,23.497,23.5042,23.4611,23.497,24200.0
2009-12-23 09:55:00,32.69,32.69,32.57,32.57,47600.0,23.5042,23.5042,23.4179,23.4179,47600.0
2009-12-23 10:00:00,32.56,32.56,32.47,32.49,102800.0,23.4107,23.4107,23.346,23.3604,102800.0
2009-12-23 10:05:00,32.49,32.52,32.48,32.49,58400.0,23.3604,23.382,23.3532,23.3604,58400.0
2009-12-23 10:10:00,32.49,32.51,32.44,32.49,37200.0,23.3604,23.3748,23.3245,23.3604,37200.0
2009-12-23 10:15:00,32.49,32.51,32.48,32.49,21200.0,23.3604,23.3748,23.3532,23.3604,21200.0
2009-12-23 10:20:00,32.49,32.51,32.47,32.49,28200.0,23.3604,23.3748,23.346,23.3604,28200.0
2009-12-23 10:25:00,32.49,32.49,32.46,32.47,44600.0,23.3604,23.3604,23.3388,23.346,44600.0
2009-12-23 10:30:00,32.47,32.49,32.47,32.48,44000.0,23.346,23.3604,23.346,23.3532,44000.0
2009-12-23 10:35:00,32.49,32.51,32.48,32.49,41600.0,23.3604,23.3748,23.3532,23.3604,41600.0
2009-12-23 10:40:00,32.49,32.49,32.48,32.49,13800.0,23.3604,23.3604,23.3532,23.3604,13800.0
2009-12-23 10:45:00,32.49,32.54,32.49,32.53,30400.0,23.3604,23.3964,23.3604,23.3892,30400.0
2009-12-23 10:50:00,32.52,32.53,32.51,32.52,16600.0,23.382,23.3892,23.3748,23.382,16600.0
2009-12-23 10:55:00,32.52,32.59,32.52,32.59,14800.0,23.382,23.4323,23.382,23.4323,14800.0
2009-12-23 11:00:00,32.59,32.66,32.59,32.66,21400.0,23.4323,23.4826,23.4323,23.4826,21400.0
2009-12-23 11:05:00,32.66,32.66,32.64,32.65,45400.0,23.4826,23.4826,23.4683,23.4755,45400.0
2009-12-23 11:10:00,32.65,32.65,32.63,32.64,26200.0,23.4755,23.4755,23.4611,23.4683,26200.0
2009-12-23 11:15:00,32.64,32.67,32.63,32.67,17400.0,23.4683,23.4898,23.4611,23.4898,17400.0
2009-12-23 11:20:00,32.67,32.74,32.67,32.73,31800.0,23.4898,23.5402,23.4898,23.533,31800.0
2009-12-23 11:25:00,32.73,32.74,32.71,32.71,46600.0,23.533,23.5402,23.5186,23.5186,46600.0
2009-12-23 11:30:00,32.7,32.71,32.68,32.69,29800.0,23.5114,23.5186,23.497,23.5042,29800.0
2009-12-23 11:35:00,32.69,32.75,32.69,32.75,42000.0,23.5042,23.5474,23.5042,23.5474,42000.0
2009-12-23 11:40:00,32.75,32.76,32.74,32.75,62800.0,23.5474,23.5545,23.5402,23.5474,62800.0
2009-12-23 11:45:00,32.74,32.8,32.73,32.8,51200.0,23.5402,23.5833,23.533,23.5833,51200.0
2009-12-23 11:50:00,32.8,32.85,32.8,32.84,63000.0,23.5833,23.6193,23.5833,23.6121,63000.0
2009-12-23 11:55:00,32.84,32.87,32.83,32.84,88400.0,23.6121,23.6336,23.6049,23.6121,88400.0
2009-12-23 12:00:00,32.84,32.84,32.8,32.8,19200.0,23.6121,23.6121,23.5833,23.5833,19200.0
2009-12-23 12:05:00,32.8,32.81,32.77,32.77,29000.0,23.5833,23.5905,23.5617,23.5617,29000.0
2009-12-23 12:10:00,32.77,32.78,32.76,32.76,22800.0,23.5617,23.5689,23.5545,23.5545,22800.0
2009-12-23 12:15:00,32.76,32.77,32.74,32.77,17000.0,23.5545,23.5617,23.5402,23.5617,17000.0
2009-12-23 12:20:00,32.77,32.77,32.74,32.74,14200.0,23.5617,23.5617,23.5402,23.5402,14200.0
2009-12-23 12:25:00,32.74,32.79,32.74,32.77,49600.0,23.5402,23.5761,23.5402,23.5617,49600.0
2009-12-23 12:30:00,32.77,32.77,32.76,32.77,15400.0,23.5617,23.5617,23.5545,23.5617,15400.0
2009-12-23 12:35:00,32.77,32.79,32.76,32.79,14000.0,23.5617,23.5761,23.5545,23.5761,14000.0
2009-12-23 12:40:00,32.8,32.84,32.79,32.83,36800.0,23.5833,23.6121,23.5761,23.6049,36800.0
2009-12-23 12:45:00,32.83,32.84,32.81,32.83,57200.0,23.6049,23.6121,23.5905,23.6049,57200.0
2009-12-23 12:50:00,32.83,32.85,32.82,32.82,32600.0,23.6049,23.6193,23.5977,23.5977,32600.0
2009-12-23 12:55:00,32.82,32.83,32.82,32.82,11800.0,23.5977,23.6049,23.5977,23.5977,11800.0
2009-12-23 13:00:00,32.82,32.82,32.8,32.81,27000.0,23.5977,23.5977,23.5833,23.5905,27000.0
2009-12-23 13:05:00,32.81,32.81,32.77,32.77,16200.0,23.5905,23.5905,23.5617,23.5617,16200.0
2009-12-23 13:10:00,32.77,32.77,32.74,32.74,23000.0,23.5617,23.5617,23.5402,23.5402,23000.0
2009-12-23 13:15:00,32.74,32.78,32.74,32.77,42600.0,23.5402,23.5689,23.5402,23.5617,42600.0
2009-12-23 13:20:00,32.77,32.8,32.77,32.77,48400.0,23.5617,23.5833,23.5617,23.5617,48400.0
2009-12-23 13:25:00,32.77,32.79,32.77,32.77,19600.0,23.5617,23.5761,23.5617,23.5617,19600.0
2009-12-23 13:30:00,32.77,32.81,32.77,32.8,26000.0,23.5617,23.5905,23.5617,23.5833,26000.0
2009-12-23 13:35:00,32.8,32.81,32.77,32.78,40600.0,23.5833,23.5905,23.5617,23.5689,40600.0
2009-12-23 13:40:00,32.79,32.8,32.79,32.8,19400.0,23.5761,23.5833,23.5761,23.5833,19400.0
2009-12-23 13:45:00,32.79,32.83,32.79,32.8,45800.0,23.5761,23.6049,23.5761,23.5833,45800.0
2009-12-23 13:50:00,32.81,32.85,32.81,32.85,39400.0,23.5905,23.6193,23.5905,23.6193,39400.0
2009-12-23 13:55:00,32.85,32.85,32.83,32.84,19400.0,23.6193,23.6193,23.6049,23.6121,19400.0
2009-12-23 14:00:00,32.83,32.84,32.83,32.84,37600.0,23.6049,23.6121,23.6049,23.6121,37600.0
2009-12-23 14:05:00,32.83,32.88,32.83,32.88,31200.0,23.6049,23.6408,23.6049,23.6408,31200.0
2009-12-23 14:10:00,32.88,32.91,32.88,32.9,35000.0,23.6408,23.6624,23.6408,23.6552,35000.0
2009-12-23 14:15:00,32.91,32.92,32.88,32.91,39400.0,23.6624,23.6696,23.6408,23.6624,39400.0
2009-12-23 14:20:00,32.92,32.94,32.92,32.93,47000.0,23.6696,23.684,23.6696,23.6768,47000.0
2009-12-23 14:25:00,32.93,32.93,32.91,32.92,64800.0,23.6768,23.6768,23.6624,23.6696,64800.0
2009-12-23 14:30:00,32.92,32.96,32.92,32.95,37400.0,23.6696,23.6983,23.6696,23.6912,37400.0
2009-12-23 14:35:00,32.95,33.0,32.95,32.97,77400.0,23.6912,23.7271,23.6912,23.7055,77400.0
2009-12-23 14:40:00,32.97,33.0,32.96,32.99,41000.0,23.7055,23.7271,23.6983,23.7199,41000.0
2009-12-23 14:45:00,33.0,33.0,32.99,32.99,44000.0,23.7271,23.7271,23.7199,23.7199,44000.0
2009-12-23 14:50:00,32.99,33.02,32.99,33.01,59200.0,23.7199,23.7415,23.7199,23.7343,59200.0
2009-12-23 14:55:00,33.01,33.02,32.98,32.99,32000.0,23.7343,23.7415,23.7127,23.7199,32000.0
2009-12-23 15:00:00,32.99,32.99,32.93,32.93,51400.0,23.7199,23.7199,23.6768,23.6768,51400.0
2009-12-23 15:05:00,32.94,32.95,32.9,32.91,36400.0,23.684,23.6912,23.6552,23.6624,36400.0
2009-12-23 15:10:00,32.9,32.93,32.89,32.89,36800.0,23.6552,23.6768,23.648,23.648,36800.0
2009-12-23 15:15:00,32.9,32.9,32.87,32.88,44200.0,23.6552,23.6552,23.6336,23.6408,44200.0
2009-12-23 15:20:00,32.89,32.9,32.87,32.88,49800.0,23.648,23.6552,23.6336,23.6408,49800.0
2009-12-23 15:25:00,32.88,32.92,32.88,32.91,45000.0,23.6408,23.6696,23.6408,23.6624,45000.0
2009-12-23 15:30:00,32.92,32.93,32.88,32.88,87200.0,23.6696,23.6768,23.6408,23.6408,87200.0
2009-12-23 15:35:00,32.88,32.89,32.87,32.88,95600.0,23.6408,23.648,23.6336,23.6408,95600.0
2009-12-23 15:40:00,32.88,32.88,32.85,32.86,86600.0,23.6408,23.6408,23.6193,23.6264,86600.0
2009-12-23 15:45:00,32.87,32.88,32.85,32.88,70200.0,23.6336,23.6408,23.6193,23.6408,70200.0
2009-12-23 15:50:00,32.87,32.9,32.87,32.87,277400.0,23.6336,23.6552,23.6336,23.6336,277400.0
2009-12-23 15:55:00,32.87,32.92,32.85,32.88,266000.0,23.6336,23.6696,23.6193,23.6408,266000.0
2009-12-24 09:30:00,33.02,33.16,32.88,33.14,38400.0,23.7415,23.8421,23.6408,23.8278,38400.0
2009-12-24 09:35:00,33.15,33.2,33.13,33.15,29400.0,23.835,23.8709,23.8206,23.835,29400.0
2009-12-24 09:40:00,33.13,33.15,33.06,33.14,29600.0,23.8206,23.835,23.7702,23.8278,29600.0
2009-12-24 09:45:00,33.13,33.15,33.12,33.14,22800.0,23.8206,23.835,23.8134,23.8278,22800.0
2009-12-24 09:50:00,33.14,33.17,33.13,33.17,62000.0,23.8278,23.8493,23.8206,23.8493,62000.0
2009-12-24 09:55:00,33.17,33.2,33.12,33.14,61800.0,23.8493,23.8709,23.8134,23.8278,61800.0
2009-12-24 10:00:00,33.14,33.15,33.11,33.14,87000.0,23.8278,23.835,23.8062,23.8278,87000.0
2009-12-24 10:05:00,33.13,33.14,33.11,33.11,32200.0,23.8206,23.8278,23.8062,23.8062,32200.0
2009-12-24 10:10:00,33.12,33.13,33.1,33.13,31400.0,23.8134,23.8206,23.799,23.8206,31400.0
2009-12-24 10:15:00,33.13,33.13,33.08,33.11,31000.0,23.8206,23.8206,23.7846,23.8062,31000.0
2009-12-24 10:20:00,33.11,33.13,33.09,33.13,17000.0,23.8062,23.8206,23.7918,23.8206,17000.0
2009-12-24 10:25:00,33.13,33.14,33.11,33.13,25800.0,23.8206,23.8278,23.8062,23.8206,25800.0
2009-12-24 10:30:00,33.13,33.13,33.09,33.09,23200.0,23.8206,23.8206,23.7918,23.7918,23200.0
2009-12-24 10:35:00,33.09,33.1,33.06,33.1,17800.0,23.7918,23.799,23.7702,23.799,17800.0
2009-12-24 10:40:00,33.1,33.1,33.08,33.09,12200.0,23.799,23.799,23.7846,23.7918,12200.0
2009-12-24 10:45:00,33.08,33.13,33.08,33.09,13200.0,23.7846,23.8206,23.7846,23.7918,13200.0
2009-12-24 10:50:00,33.1,33.13,33.08,33.13,17800.0,23.799,23.8206,23.7846,23.8206,17800.0
2009-12-24 10:55:00,33.13,33.14,33.12,33.14,16400.0,23.8206,23.8278,23.8134,23.8278,16400.0
2009-12-24 11:00:00,33.13,33.14,33.12,33.13,15400.0,23.8206,23.8278,23.8134,23.8206,15400.0
2009-12-24 11:05:00,33.13,33.14,33.1,33.1,21200.0,23.8206,23.8278,23.799,23.799,21200.0
2009-12-24 11:10:00,33.1,33.12,33.1,33.12,11000.0,23.799,23.8134,23.799,23.8134,11000.0
2009-12-24 11:15:00,33.12,33.14,33.12,33.14,14800.0,23.8134,23.8278,23.8134,23.8278,14800.0
2009-12-24 11:20:00,33.13,33.15,33.13,33.15,20800.0,23.8206,23.835,23.8206,23.835,20800.0
2009-12-24 11:25:00,33.15,33.15,33.14,33.15,18600.0,23.835,23.835,23.8278,23.835,18600.0
2009-12-24 11:30:00,33.15,33.15,33.14,33.15,35400.0,23.835,23.835,23.8278,23.835,35400.0
2009-12-24 11:35:00,33.15,33.15,33.15,33.15,20000.0,23.835,23.835,23.835,23.835,20000.0
2009-12-24 11:40:00,33.15,33.15,33.15,33.15,8800.0,23.835,23.835,23.835,23.835,8800.0
2009-12-24 11:45:00,33.15,33.15,33.15,33.15,8200.0,23.835,23.835,23.835,23.835,8200.0
2009-12-24 11:50:00,33.15,33.15,33.12,33.13,26800.0,23.835,23.835,23.8134,23.8206,26800.0
2009-12-24 11:55:00,33.13,33.13,33.12,33.12,17000.0,23.8206,23.8206,23.8134,23.8134,17000.0
2009-12-24 12:00:00,33.12,33.14,33.12,33.13,17800.0,23.8134,23.8278,23.8134,23.8206,17800.0
2009-12-24 12:05:00,33.13,33.15,33.13,33.15,68800.0,23.8206,23.835,23.8206,23.835,68800.0
2009-12-24 12:10:00,33.15,33.16,33.14,33.15,22400.0,23.835,23.8421,23.8278,23.835,22400.0
2009-12-24 12:15:00,33.15,33.15,33.13,33.15,16400.0,23.835,23.835,23.8206,23.835,16400.0
2009-12-24 12:20:00,33.15,33.15,33.12,33.15,40200.0,23.835,23.835,23.8134,23.835,40200.0
2009-12-24 12:25:00,33.15,33.15,33.12,33.13,32800.0,23.835,23.835,23.8134,23.8206,32800.0
2009-12-24 12:30:00,33.13,33.15,33.13,33.13,23800.0,23.8206,23.835,23.8206,23.8206,23800.0
2009-12-24 12:35:00,33.13,33.13,33.12,33.12,42400.0,23.8206,23.8206,23.8134,23.8134,42400.0
2009-12-24 12:40:00,33.12,33.14,33.12,33.13,59000.0,23.8134,23.8278,23.8134,23.8206,59000.0
2009-12-24 12:45:00,33.13,33.13,33.1,33.1,39800.0,23.8206,23.8206,23.799,23.799,39800.0
2009-12-24 12:50:00,33.1,33.14,33.1,33.1,57800.0,23.799,23.8278,23.799,23.799,57800.0
2009-12-24 12:55:00,33.1,33.13,33.09,33.12,50200.0,23.799,23.8206,23.7918,23.8134,50200.0
2009-12-28 09:30:00,33.1,33.11,33.03,33.04,27400.0,23.799,23.8062,23.7487,23.7559,27400.0
2009-12-28 09:35:00,33.03,33.03,32.88,32.88,25600.0,23.7487,23.7487,23.6408,23.6408,25600.0
2009-12-28 09:40:00,32.9,32.92,32.85,32.86,24000.0,23.6552,23.6696,23.6193,23.6264,24000.0
2009-12-28 09:45:00,32.87,32.88,32.79,32.79,44200.0,23.6336,23.6408,23.5761,23.5761,44200.0
2009-12-28 09:50:00,32.79,32.82,32.77,32.78,28200.0,23.5761,23.5977,23.5617,23.5689,28200.0
2009-12-28 09:55:00,32.79,32.79,32.71,32.71,69000.0,23.5761,23.5761,23.5186,23.5186,69000.0
2009-12-28 10:00:00,32.71,32.71,32.63,32.66,66200.0,23.5186,23.5186,23.4611,23.4826,66200.0
2009-12-28 10:05:00,32.66,32.66,32.59,32.61,38400.0,23.4826,23.4826,23.4323,23.4467,38400.0
2009-12-28 10:10:00,32.62,32.63,32.56,32.56,84400.0,23.4539,23.4611,23.4107,23.4107,84400.0
2009-12-28 10:15:00,32.56,32.62,32.54,32.61,47600.0,23.4107,23.4539,23.3964,23.4467,47600.0
2009-12-28 10:20:00,32.6,32.63,32.56,32.56,20400.0,23.4395,23.4611,23.4107,23.4107,20400.0
2009-12-28 10:25:00,32.55,32.66,32.55,32.66,31400.0,23.4036,23.4826,23.4036,23.4826,31400.0
2009-12-28 10:30:00,32.66,32.67,32.59,32.59,43000.0,23.4826,23.4898,23.4323,23.4323,43000.0
2009-12-28 10:35:00,32.59,32.62,32.57,32.6,26400.0,23.4323,23.4539,23.4179,23.4395,26400.0
2009-12-28 10:40:00,32.61,32.67,32.6,32.66,16600.0,23.4467,23.4898,23.4395,23.4826,16600.0
2009-12-28 10:45:00,32.66,32.67,32.63,32.67,16400.0,23.4826,23.4898,23.4611,23.4898,16400.0
2009-12-28 10:50:00,32.67,32.71,32.67,32.69,17600.0,23.4898,23.5186,23.4898,23.5042,17600.0
2009-12-28 10:55:00,32.69,32.73,32.69,32.73,20400.0,23.5042,23.533,23.5042,23.533,20400.0
2009-12-28 11:00:00,32.73,32.74,32.68,32.68,26400.0,23.533,23.5402,23.497,23.497,26400.0
2009-12-28 11:05:00,32.68,32.7,32.67,32.67,18600.0,23.497,23.5114,23.4898,23.4898,18600.0
2009-12-28 11:10:00,32.67,32.67,32.63,32.66,23400.0,23.4898,23.4898,23.4611,23.4826,23400.0
2009-12-28 11:15:00,32.67,32.74,32.67,32.73,40200.0,23.4898,23.5402,23.4898,23.533,40200.0
2009-12-28 11:20:00,32.73,32.74,32.73,32.73,10800.0,23.533,23.5402,23.533,23.533,10800.0
2009-12-28 11:25:00,32.73,32.74,32.72,32.72,15200.0,23.533,23.5402,23.5258,23.5258,15200.0
2009-12-28 11:30:00,32.72,32.73,32.7,32.7,12400.0,23.5258,23.533,23.5114,23.5114,12400.0
2009-12-28 11:35:00,32.69,32.69,32.65,32.65,13600.0,23.5042,23.5042,23.4755,23.4755,13600.0
2009-12-28 11:40:00,32.65,32.69,32.65,32.69,15400.0,23.4755,23.5042,23.4755,23.5042,15400.0
2009-12-28 11:45:00,32.69,32.7,32.64,32.64,20800.0,23.5042,23.5114,23.4683,23.4683,20800.0
2009-12-28 11:50:00,32.63,32.67,32.63,32.67,22200.0,23.4611,23.4898,23.4611,23.4898,22200.0
2009-12-28 11:55:00,32.67,32.67,32.6,32.62,13800.0,23.4898,23.4898,23.4395,23.4539,13800.0
2009-12-28 12:00:00,32.63,32.63,32.62,32.62,11200.0,23.4611,23.4611,23.4539,23.4539,11200.0
2009-12-28 12:05:00,32.62,32.63,32.62,32.62,8200.0,23.4539,23.4611,23.4539,23.4539,8200.0
2009-12-28 12:10:00,32.62,32.62,32.61,32.61,11600.0,23.4539,23.4539,23.4467,23.4467,11600.0
2009-12-28 12:15:00,32.61,32.62,32.6,32.62,17400.0,23.4467,23.4539,23.4395,23.4539,17400.0
2009-12-28 12:20:00,32.62,32.67,32.62,32.67,31800.0,23.4539,23.4898,23.4539,23.4898,31800.0
2009-12-28 12:25:00,32.67,32.69,32.67,32.68,9600.0,23.4898,23.5042,23.4898,23.497,9600.0
2009-12-28 12:30:00,32.68,32.7,32.68,32.7,16800.0,23.497,23.5114,23.497,23.5114,16800.0
2009-12-28 12:35:00,32.7,32.7,32.68,32.68,10600.0,23.5114,23.5114,23.497,23.497,10600.0
2009-12-28 12:40:00,32.67,32.67,32.63,32.64,12000.0,23.4898,23.4898,23.4611,23.4683,12000.0
2009-12-28 12:45:00,32.64,32.68,32.64,32.67,14400.0,23.4683,23.497,23.4683,23.4898,14400.0
2009-12-28 12:50:00,32.67,32.71,32.67,32.71,15600.0,23.4898,23.5186,23.4898,23.5186,15600.0
2009-12-28 12:55:00,32.71,32.72,32.7,32.71,7600.0,23.5186,23.5258,23.5114,23.5186,7600.0
2009-12-28 13:00:00,32.71,32.72,32.71,32.72,13000.0,23.5186,23.5258,23.5186,23.5258,13000.0
2009-12-28 13:05:00,32.72,32.74,32.71,32.74,22600.0,23.5258,23.5402,23.5186,23.5402,22600.0
2009-12-28 13:10:00,32.73,32.74,32.73,32.74,7400.0,23.533,23.5402,23.533,23.5402,7400.0
2009-12-28 13:15:00,32.74,32.74,32.74,32.74,17200.0,23.5402,23.5402,23.5402,23.5402,17200.0
2009-12-28 13:20:00,32.74,32.74,32.71,32.72,18800.0,23.5402,23.5402,23.5186,23.5258,18800.0
2009-12-28 13:25:00,32.72,32.77,32.72,32.77,12600.0,23.5258,23.5617,23.5258,23.5617,12600.0
2009-12-28 13:30:00,32.77,32.77,32.74,32.74,16200.0,23.5617,23.5617,23.5402,23.5402,16200.0
2009-12-28 13:35:00,32.74,32.76,32.73,32.73,25000.0,23.5402,23.5545,23.533,23.533,25000.0
2009-12-28 13:40:00,32.73,32.74,32.71,32.71,10400.0,23.533,23.5402,23.5186,23.5186,10400.0
2009-12-28 13:45:00,32.71,32.73,32.7,32.71,20600.0,23.5186,23.533,23.5114,23.5186,20600.0
2009-12-28 13:50:00,32.7,32.71,32.7,32.71,8800.0,23.5114,23.5186,23.5114,23.5186,8800.0
2009-12-28 13:55:00,32.71,32.74,32.71,32.74,21000.0,23.5186,23.5402,23.5186,23.5402,21000.0
2009-12-28 14:00:00,32.74,32.74,32.71,32.71,18800.0,23.5402,23.5402,23.5186,23.5186,18800.0
2009-12-28 14:05:00,32.7,32.71,32.69,32.71,29400.0,23.5114,23.5186,23.5042,23.5186,29400.0
2009-12-28 14:10:00,32.71,32.73,32.68,32.73,37800.0,23.5186,23.533,23.497,23.533,37800.0
2009-12-28 14:15:00,32.73,32.73,32.68,32.69,21600.0,23.533,23.533,23.497,23.5042,21600.0
2009-12-28 14:20:00,32.69,32.72,32.69,32.71,20200.0,23.5042,23.5258,23.5042,23.5186,20200.0
2009-12-28 14:25:00,32.71,32.75,32.71,32.72,25400.0,23.5186,23.5474,23.5186,23.5258,25400.0
2009-12-28 14:30:00,32.72,32.73,32.69,32.7,33400.0,23.5258,23.533,23.5042,23.5114,33400.0
2009-12-28 14:35:00,32.7,32.7,32.67,32.67,25800.0,23.5114,23.5114,23.4898,23.4898,25800.0
2009-12-28 14:40:00,32.67,32.69,32.67,32.69,16400.0,23.4898,23.5042,23.4898,23.5042,16400.0
2009-12-28 14:45:00,32.7,32.74,32.68,32.74,21600.0,23.5114,23.5402,23.497,23.5402,21600.0
2009-12-28 14:50:00,32.74,32.77,32.73,32.75,27200.0,23.5402,23.5617,23.533,23.5474,27200.0
2009-12-28 14:55:00,32.75,32.76,32.72,32.72,29000.0,23.5474,23.5545,23.5258,23.5258,29000.0
2009-12-28 15:00:00,32.72,32.73,32.72,32.73,14400.0,23.5258,23.533,23.5258,23.533,14400.0
2009-12-28 15:05:00,32.73,32.76,32.73,32.76,25000.0,23.533,23.5545,23.533,23.5545,25000.0
2009-12-28 15:10:00,32.75,32.77,32.74,32.77,42800.0,23.5474,23.5617,23.5402,23.5617,42800.0
2009-12-28 15:15:00,32.77,32.78,32.76,32.76,22800.0,23.5617,23.5689,23.5545,23.5545,22800.0
2009-12-28 15:20:00,32.76,32.77,32.75,32.76,40200.0,23.5545,23.5617,23.5474,23.5545,40200.0
2009-12-28 15:25:00,32.76,32.77,32.73,32.75,41800.0,23.5545,23.5617,23.533,23.5474,41800.0
2009-12-28 15:30:00,32.75,32.76,32.74,32.74,44000.0,23.5474,23.5545,23.5402,23.5402,44000.0
2009-12-28 15:35:00,32.74,32.75,32.72,32.74,59000.0,23.5402,23.5474,23.5258,23.5402,59000.0
2009-12-28 15:40:00,32.74,32.77,32.74,32.77,45000.0,23.5402,23.5617,23.5402,23.5617,45000.0
2009-12-28 15:45:00,32.77,32.8,32.76,32.77,54800.0,23.5617,23.5833,23.5545,23.5617,54800.0
2009-12-28 15:50:00,32.76,32.8,32.73,32.79,75000.0,23.5545,23.5833,23.533,23.5761,75000.0
2009-12-28 15:55:00,32.79,32.87,32.79,32.85,130800.0,23.5761,23.6336,23.5761,23.6193,130800.0
2009-12-29 09:30:00,32.81,32.97,32.81,32.97,50600.0,23.5905,23.7055,23.5905,23.7055,50600.0
2009-12-29 09:35:00,32.96,32.99,32.9,32.98,26400.0,23.6983,23.7199,23.6552,23.7127,26400.0
2009-12-29 09:40:00,32.97,33.01,32.93,32.99,35600.0,23.7055,23.7343,23.6768,23.7199,35600.0
2009-12-29 09:45:00,33.0,33.0,32.93,32.93,27000.0,23.7271,23.7271,23.6768,23.6768,27000.0
2009-12-29 09:50:00,32.93,32.94,32.88,32.89,14600.0,23.6768,23.684,23.6408,23.648,14600.0
2009-12-29 09:55:00,32.89,32.97,32.89,32.95,41000.0,23.648,23.7055,23.648,23.6912,41000.0
2009-12-29 10:00:00,32.97,32.97,32.93,32.95,30600.0,23.7055,23.7055,23.6768,23.6912,30600.0
2009-12-29 10:05:00,32.96,32.97,32.94,32.97,26000.0,23.6983,23.7055,23.684,23.7055,26000.0
2009-12-29 10:10:00,32.97,33.0,32.96,32.99,28400.0,23.7055,23.7271,23.6983,23.7199,28400.0
2009-12-29 10:15:00,32.99,32.99,32.97,32.97,22800.0,23.7199,23.7199,23.7055,23.7055,22800.0
2009-12-29 10:20:00,32.97,33.0,32.96,32.97,66200.0,23.7055,23.7271,23.6983,23.7055,66200.0
2009-12-29 10:25:00,32.97,32.99,32.95,32.98,55200.0,23.7055,23.7199,23.6912,23.7127,55200.0
2009-12-29 10:30:00,32.97,32.98,32.95,32.97,19400.0,23.7055,23.7127,23.6912,23.7055,19400.0
2009-12-29 10:35:00,32.96,32.99,32.95,32.97,34600.0,23.6983,23.7199,23.6912,23.7055,34600.0
2009-12-29 10:40:00,32.98,32.99,32.96,32.97,18600.0,23.7127,23.7199,23.6983,23.7055,18600.0
2009-12-29 10:45:00,32.96,32.99,32.96,32.98,32600.0,23.6983,23.7199,23.6983,23.7127,32600.0
2009-12-29 10:50:00,32.98,32.99,32.97,32.97,15800.0,23.7127,23.7199,23.7055,23.7055,15800.0
2009-12-29 10:55:00,32.98,32.98,32.97,32.97,17400.0,23.7127,23.7127,23.7055,23.7055,17400.0
2009-12-29 11:00:00,32.98,32.98,32.95,32.95,19000.0,23.7127,23.7127,23.6912,23.6912,19000.0
2009-12-29 11:05:00,32.95,32.96,32.95,32.96,9000.0,23.6912,23.6983,23.6912,23.6983,9000.0
2009-12-29 11:10:00,32.96,32.97,32.93,32.94,27000.0,23.6983,23.7055,23.6768,23.684,27000.0
2009-12-29 11:15:00,32.94,32.95,32.93,32.94,24000.0,23.684,23.6912,23.6768,23.684,24000.0
2009-12-29 11:20:00,32.94,32.94,32.89,32.89,38200.0,23.684,23.684,23.648,23.648,38200.0
2009-12-29 11:25:00,32.89,32.91,32.88,32.88,29000.0,23.648,23.6624,23.6408,23.6408,29000.0
2009-12-29 11:30:00,32.88,32.91,32.87,32.88,38200.0,23.6408,23.6624,23.6336,23.6408,38200.0
2009-12-29 11:35:00,32.9,32.92,32.87,32.91,24000.0,23.6552,23.6696,23.6336,23.6624,24000.0
2009-12-29 11:40:00,32.9,32.9,32.88,32.88,5600.0,23.6552,23.6552,23.6408,23.6408,5600.0
2009-12-29 11:45:00,32.88,32.9,32.85,32.85,50200.0,23.6408,23.6552,23.6193,23.6193,50200.0
2009-12-29 11:50:00,32.85,32.86,32.82,32.85,18400.0,23.6193,23.6264,23.5977,23.6193,18400.0
2009-12-29 11:55:00,32.85,32.87,32.82,32.86,24600.0,23.6193,23.6336,23.5977,23.6264,24600.0
2009-12-29 12:00:00,32.85,32.86,32.8,32.81,19800.0,23.6193,23.6264,23.5833,23.5905,19800.0
2009-12-29 12:05:00,32.81,32.82,32.81,32.82,9800.0,23.5905,23.5977,23.5905,23.5977,9800.0
2009-12-29 12:10:00,32.82,32.82,32.8,32.81,17400.0,23.5977,23.5977,23.5833,23.5905,17400.0
2009-12-29 12:15:00,32.81,32.82,32.79,32.81,40800.0,23.5905,23.5977,23.5761,23.5905,40800.0
2009-12-29 12:20:00,32.81,32.82,32.77,32.81,32400.0,23.5905,23.5977,23.5617,23.5905,32400.0
2009-12-29 12:25:00,32.81,32.82,32.8,32.82,10400.0,23.5905,23.5977,23.5833,23.5977,10400.0
2009-12-29 12:30:00,32.82,32.82,32.8,32.81,19200.0,23.5977,23.5977,23.5833,23.5905,19200.0
2009-12-29 12:35:00,32.81,32.85,32.81,32.84,38800.0,23.5905,23.6193,23.5905,23.6121,38800.0
2009-12-29 12:40:00,32.84,32.85,32.82,32.85,18200.0,23.6121,23.6193,23.5977,23.6193,18200.0
2009-12-29 12:45:00,32.85,32.86,32.84,32.85,21600.0,23.6193,23.6264,23.6121,23.6193,21600.0
2009-12-29 12:50:00,32.85,32.86,32.84,32.86,19600.0,23.6193,23.6264,23.6121,23.6264,19600.0
2009-12-29 12:55:00,32.86,32.9,32.85,32.89,38200.0,23.6264,23.6552,23.6193,23.648,38200.0
2009-12-29 13:00:00,32.88,32.88,32.83,32.85,18800.0,23.6408,23.6408,23.6049,23.6193,18800.0
2009-12-29 13:05:00,32.85,32.85,32.84,32.85,10000.0,23.6193,23.6193,23.6121,23.6193,10000.0
2009-12-29 13:10:00,32.85,32.85,32.82,32.82,8600.0,23.6193,23.6193,23.5977,23.5977,8600.0
2009-12-29 13:15:00,32.82,32.82,32.78,32.79,19400.0,23.5977,23.5977,23.5689,23.5761,19400.0
2009-12-29 13:20:00,32.8,32.83,32.79,32.83,10400.0,23.5833,23.6049,23.5761,23.6049,10400.0
2009-12-29 13:25:00,32.83,32.84,32.82,32.84,8400.0,23.6049,23.6121,23.5977,23.6121,8400.0
2009-12-29 13:30:00,32.84,32.84,32.8,32.8,28400.0,23.6121,23.6121,23.5833,23.5833,28400.0
2009-12-29 13:35:00,32.8,32.82,32.79,32.82,13000.0,23.5833,23.5977,23.5761,23.5977,13000.0
2009-12-29 13:40:00,32.82,32.83,32.79,32.82,31400.0,23.5977,23.6049,23.5761,23.5977,31400.0
2009-12-29 13:45:00,32.82,32.83,32.81,32.81,12400.0,23.5977,23.6049,23.5905,23.5905,12400.0
2009-12-29 13:50:00,32.81,32.82,32.8,32.81,8000.0,23.5905,23.5977,23.5833,23.5905,8000.0
2009-12-29 13:55:00,32.8,32.82,32.8,32.82,9800.0,23.5833,23.5977,23.5833,23.5977,9800.0
2009-12-29 14:00:00,32.82,32.84,32.82,32.83,14000.0,23.5977,23.6121,23.5977,23.6049,14000.0
2009-12-29 14:05:00,32.84,32.84,32.83,32.83,11600.0,23.6121,23.6121,23.6049,23.6049,11600.0
2009-12-29 14:10:00,32.83,32.83,32.81,32.82,9000.0,23.6049,23.6049,23.5905,23.5977,9000.0
2009-12-29 14:15:00,32.82,32.82,32.8,32.8,23200.0,23.5977,23.5977,23.5833,23.5833,23200.0
2009-12-29 14:20:00,32.8,32.82,32.8,32.82,17200.0,23.5833,23.5977,23.5833,23.5977,17200.0
2009-12-29 14:25:00,32.82,32.83,32.79,32.81,29200.0,23.5977,23.6049,23.5761,23.5905,29200.0
2009-12-29 14:30:00,32.8,32.81,32.79,32.79,13400.0,23.5833,23.5905,23.5761,23.5761,13400.0
2009-12-29 14:35:00,32.79,32.8,32.79,32.8,17000.0,23.5761,23.5833,23.5761,23.5833,17000.0
2009-12-29 14:40:00,32.8,32.8,32.79,32.8,10800.0,23.5833,23.5833,23.5761,23.5833,10800.0
2009-12-29 14:45:00,32.79,32.8,32.76,32.77,52200.0,23.5761,23.5833,23.5545,23.5617,52200.0
2009-12-29 14:50:00,32.77,32.78,32.75,32.77,41000.0,23.5617,23.5689,23.5474,23.5617,41000.0
2009-12-29 14:55:00,32.78,32.79,32.75,32.77,36200.0,23.5689,23.5761,23.5474,23.5617,36200.0
2009-12-29 15:00:00,32.77,32.81,32.76,32.76,55000.0,23.5617,23.5905,23.5545,23.5545,55000.0
2009-12-29 15:05:00,32.76,32.78,32.74,32.77,49600.0,23.5545,23.5689,23.5402,23.5617,49600.0
2009-12-29 15:10:00,32.77,32.79,32.76,32.77,28000.0,23.5617,23.5761,23.5545,23.5617,28000.0
2009-12-29 15:15:00,32.77,32.77,32.77,32.77,17200.0,23.5617,23.5617,23.5617,23.5617,17200.0
2009-12-29 15:20:00,32.77,32.81,32.77,32.81,33600.0,23.5617,23.5905,23.5617,23.5905,33600.0
2009-12-29 15:25:00,32.81,32.81,32.75,32.75,40000.0,23.5905,23.5905,23.5474,23.5474,40000.0
2009-12-29 15:30:00,32.75,32.76,32.73,32.73,46800.0,23.5474,23.5545,23.533,23.533,46800.0
2009-12-29 15:35:00,32.73,32.76,32.73,32.74,55400.0,23.533,23.5545,23.533,23.5402,55400.0
2009-12-29 15:40:00,32.74,32.74,32.72,32.73,76000.0,23.5402,23.5402,23.5258,23.533,76000.0
2009-12-29 15:45:00,32.73,32.75,32.73,32.75,66800.0,23.533,23.5474,23.533,23.5474,66800.0
2009-12-29 15:50:00,32.75,32.75,32.7,32.7,109400.0,23.5474,23.5474,23.5114,23.5114,109400.0
2009-12-29 15:55:00,32.7,32.73,32.68,32.68,163000.0,23.5114,23.533,23.497,23.497,163000.0
2009-12-30 09:30:00,32.66,32.66,32.5,32.51,54600.0,23.4826,23.4826,23.3676,23.3748,54600.0
2009-12-30 09:35:00,32.51,32.54,32.46,32.46,23000.0,23.3748,23.3964,23.3388,23.3388,23000.0
2009-12-30 09:40:00,32.47,32.59,32.45,32.49,66400.0,23.346,23.4323,23.3317,23.3604,66400.0
2009-12-30 09:45:00,32.48,32.56,32.48,32.55,39000.0,23.3532,23.4107,23.3532,23.4036,39000.0
2009-12-30 09:50:00,32.54,32.61,32.54,32.58,32200.0,23.3964,23.4467,23.3964,23.4251,32200.0
2009-12-30 09:55:00,32.58,32.66,32.58,32.66,26200.0,23.4251,23.4826,23.4251,23.4826,26200.0
2009-12-30 10:00:00,32.66,32.66,32.6,32.63,28000.0,23.4826,23.4826,23.4395,23.4611,28000.0
2009-12-30 10:05:00,32.64,32.69,32.63,32.65,21400.0,23.4683,23.5042,23.4611,23.4755,21400.0
2009-12-30 10:10:00,32.65,32.66,32.58,32.58,13600.0,23.4755,23.4826,23.4251,23.4251,13600.0
2009-12-30 10:15:00,32.58,32.65,32.58,32.6,35400.0,23.4251,23.4755,23.4251,23.4395,35400.0
2009-12-30 10:20:00,32.6,32.62,32.59,32.62,25600.0,23.4395,23.4539,23.4323,23.4539,25600.0
2009-12-30 10:25:00,32.61,32.69,32.61,32.69,28200.0,23.4467,23.5042,23.4467,23.5042,28200.0
2009-12-30 10:30:00,32.69,32.71,32.66,32.67,142400.0,23.5042,23.5186,23.4826,23.4898,142400.0
2009-12-30 10:35:00,32.66,32.67,32.58,32.59,20800.0,23.4826,23.4898,23.4251,23.4323,20800.0
2009-12-30 10:40:00,32.6,32.63,32.57,32.6,31200.0,23.4395,23.4611,23.4179,23.4395,31200.0
2009-12-30 10:45:00,32.6,32.65,32.6,32.6,16400.0,23.4395,23.4755,23.4395,23.4395,16400.0
2009-12-30 10:50:00,32.6,32.62,32.57,32.58,27000.0,23.4395,23.4539,23.4179,23.4251,27000.0
2009-12-30 10:55:00,32.58,32.6,32.57,32.59,9800.0,23.4251,23.4395,23.4179,23.4323,9800.0
2009-12-30 11:00:00,32.6,32.63,32.59,32.63,16800.0,23.4395,23.4611,23.4323,23.4611,16800.0
2009-12-30 11:05:00,32.63,32.63,32.56,32.57,76400.0,23.4611,23.4611,23.4107,23.4179,76400.0
2009-12-30 11:10:00,32.58,32.6,32.57,32.6,19400.0,23.4251,23.4395,23.4179,23.4395,19400.0
2009-12-30 11:15:00,32.6,32.6,32.52,32.52,22000.0,23.4395,23.4395,23.382,23.382,22000.0
2009-12-30 11:20:00,32.52,32.52,32.49,32.5,28800.0,23.382,23.382,23.3604,23.3676,28800.0
2009-12-30 11:25:00,32.5,32.5,32.45,32.48,33400.0,23.3676,23.3676,23.3317,23.3532,33400.0
2009-12-30 11:30:00,32.48,32.54,32.47,32.54,25600.0,23.3532,23.3964,23.346,23.3964,25600.0
2009-12-30 11:35:00,32.54,32.58,32.54,32.58,18200.0,23.3964,23.4251,23.3964,23.4251,18200.0
2009-12-30 11:40:00,32.58,32.59,32.57,32.58,12400.0,23.4251,23.4323,23.4179,23.4251,12400.0
2009-12-30 11:45:00,32.58,32.58,32.56,32.58,14200.0,23.4251,23.4251,23.4107,23.4251,14200.0
2009-12-30 11:50:00,32.59,32.62,32.59,32.6,15800.0,23.4323,23.4539,23.4323,23.4395,15800.0
2009-12-30 11:55:00,32.6,32.6,32.56,32.57,17400.0,23.4395,23.4395,23.4107,23.4179,17400.0
2009-12-30 12:00:00,32.56,32.58,32.56,32.58,13200.0,23.4107,23.4251,23.4107,23.4251,13200.0
2009-12-30 12:05:00,32.58,32.63,32.58,32.6,23400.0,23.4251,23.4611,23.4251,23.4395,23400.0
2009-12-30 12:10:00,32.6,32.61,32.57,32.58,19400.0,23.4395,23.4467,23.4179,23.4251,19400.0
2009-12-30 12:15:00,32.57,32.58,32.55,32.56,11800.0,23.4179,23.4251,23.4036,23.4107,11800.0
2009-12-30 12:20:00,32.56,32.57,32.55,32.56,19000.0,23.4107,23.4179,23.4036,23.4107,19000.0
2009-12-30 12:25:00,32.57,32.58,32.56,32.57,8800.0,23.4179,23.4251,23.4107,23.4179,8800.0
2009-12-30 12:30:00,32.57,32.57,32.56,32.56,6200.0,23.4179,23.4179,23.4107,23.4107,6200.0
2009-12-30 12:35:00,32.56,32.56,32.53,32.53,22000.0,23.4107,23.4107,23.3892,23.3892,22000.0
2009-12-30 12:40:00,32.54,32.54,32.51,32.51,14600.0,23.3964,23.3964,23.3748,23.3748,14600.0
2009-12-30 12:45:00,32.51,32.51,32.5,32.51,11200.0,23.3748,23.3748,23.3676,23.3748,11200.0
2009-12-30 12:50:00,32.5,32.52,32.49,32.51,18800.0,23.3676,23.382,23.3604,23.3748,18800.0
2009-12-30 12:55:00,32.51,32.54,32.51,32.54,12400.0,23.3748,23.3964,23.3748,23.3964,12400.0
2009-12-30 13:00:00,32.54,32.56,32.54,32.55,11600.0,23.3964,23.4107,23.3964,23.4036,11600.0
2009-12-30 13:05:00,32.55,32.57,32.52,32.52,20600.0,23.4036,23.4179,23.382,23.382,20600.0
2009-12-30 13:10:00,32.52,32.53,32.51,32.52,12000.0,23.382,23.3892,23.3748,23.382,12000.0
2009-12-30 13:15:00,32.52,32.52,32.48,32.5,16600.0,23.382,23.382,23.3532,23.3676,16600.0
2009-12-30 13:20:00,32.5,32.54,32.5,32.52,15400.0,23.3676,23.3964,23.3676,23.382,15400.0
2009-12-30 13:25:00,32.52,32.52,32.47,32.47,21000.0,23.382,23.382,23.346,23.346,21000.0
2009-12-30 13:30:00,32.47,32.48,32.44,32.44,13200.0,23.346,23.3532,23.3245,23.3245,13200.0
2009-12-30 13:35:00,32.45,32.46,32.43,32.46,12800.0,23.3317,23.3388,23.3173,23.3388,12800.0
2009-12-30 13:40:00,32.46,32.5,32.46,32.5,9200.0,23.3388,23.3676,23.3388,23.3676,9200.0
2009-12-30 13:45:00,32.5,32.5,32.49,32.5,28600.0,23.3676,23.3676,23.3604,23.3676,28600.0
2009-12-30 13:50:00,32.5,32.52,32.5,32.51,27400.0,23.3676,23.382,23.3676,23.3748,27400.0
2009-12-30 13:55:00,32.5,32.5,32.46,32.47,17000.0,23.3676,23.3676,23.3388,23.346,17000.0
2009-12-30 14:00:00,32.46,32.48,32.46,32.47,13200.0,23.3388,23.3532,23.3388,23.346,13200.0
2009-12-30 14:05:00,32.48,32.49,32.47,32.48,18400.0,23.3532,23.3604,23.346,23.3532,18400.0
2009-12-30 14:10:00,32.48,32.49,32.46,32.46,26400.0,23.3532,23.3604,23.3388,23.3388,26400.0
2009-12-30 14:15:00,32.46,32.48,32.45,32.45,23200.0,23.3388,23.3532,23.3317,23.3317,23200.0
2009-12-30 14:20:00,32.45,32.46,32.44,32.45,56200.0,23.3317,23.3388,23.3245,23.3317,56200.0
2009-12-30 14:25:00,32.45,32.45,32.43,32.45,20400.0,23.3317,23.3317,23.3173,23.3317,20400.0
2009-12-30 14:30:00,32.45,32.47,32.45,32.45,22200.0,23.3317,23.346,23.3317,23.3317,22200.0
2009-12-30 14:35:00,32.45,32.47,32.45,32.46,36200.0,23.3317,23.346,23.3317,23.3388,36200.0
2009-12-30 14:40:00,32.46,32.46,32.45,32.45,19000.0,23.3388,23.3388,23.3317,23.3317,19000.0
2009-12-30 14:45:00,32.45,32.48,32.44,32.48,24400.0,23.3317,23.3532,23.3245,23.3532,24400.0
2009-12-30 14:50:00,32.48,32.48,32.45,32.46,32400.0,23.3532,23.3532,23.3317,23.3388,32400.0
2009-12-30 14:55:00,32.46,32.47,32.46,32.47,27000.0,23.3388,23.346,23.3388,23.346,27000.0
2009-12-30 15:00:00,32.47,32.47,32.41,32.43,54000.0,23.346,23.346,23.3029,23.3173,54000.0
2009-12-30 15:05:00,32.43,32.46,32.43,32.45,39200.0,23.3173,23.3388,23.3173,23.3317,39200.0
2009-12-30 15:10:00,32.44,32.45,32.42,32.44,69400.0,23.3245,23.3317,23.3101,23.3245,69400.0
2009-12-30 15:15:00,32.44,32.44,32.41,32.42,21800.0,23.3245,23.3245,23.3029,23.3101,21800.0
2009-12-30 15:20:00,32.42,32.44,32.42,32.44,55800.0,23.3101,23.3245,23.3101,23.3245,55800.0
2009-12-30 15:25:00,32.44,32.46,32.44,32.45,43000.0,23.3245,23.3388,23.3245,23.3317,43000.0
2009-12-30 15:30:00,32.45,32.46,32.45,32.45,64800.0,23.3317,23.3388,23.3317,23.3317,64800.0
2009-12-30 15:35:00,32.46,32.47,32.42,32.44,108000.0,23.3388,23.346,23.3101,23.3245,108000.0
2009-12-30 15:40:00,32.44,32.46,32.42,32.44,97600.0,23.3245,23.3388,23.3101,23.3245,97600.0
2009-12-30 15:45:00,32.44,32.48,32.44,32.47,86600.0,23.3245,23.3532,23.3245,23.346,86600.0
2009-12-30 15:50:00,32.47,32.49,32.43,32.44,135400.0,23.346,23.3604,23.3173,23.3245,135400.0
2009-12-30 15:55:00,32.43,32.45,32.43,32.45,195200.0,23.3173,23.3317,23.3173,23.3317,195200.0
2009-12-31 09:30:00,32.38,32.45,32.37,32.43,26200.0,23.2813,23.3317,23.2741,23.3173,26200.0
2009-12-31 09:35:00,32.43,32.43,32.38,32.38,8000.0,23.3173,23.3173,23.2813,23.2813,8000.0
2009-12-31 09:40:00,32.38,32.43,32.37,32.38,14000.0,23.2813,23.3173,23.2741,23.2813,14000.0
2009-12-31 09:45:00,32.38,32.38,32.33,32.38,11200.0,23.2813,23.2813,23.2454,23.2813,11200.0
2009-12-31 09:50:00,32.38,32.44,32.37,32.38,17200.0,23.2813,23.3245,23.2741,23.2813,17200.0
2009-12-31 09:55:00,32.4,32.44,32.39,32.4,10000.0,23.2957,23.3245,23.2885,23.2957,10000.0
2009-12-31 10:00:00,32.4,32.4,32.33,32.35,18800.0,23.2957,23.2957,23.2454,23.2598,18800.0
2009-12-31 10:05:00,32.35,32.38,32.33,32.38,19200.0,23.2598,23.2813,23.2454,23.2813,19200.0
2009-12-31 10:10:00,32.38,32.38,32.33,32.34,19000.0,23.2813,23.2813,23.2454,23.2526,19000.0
2009-12-31 10:15:00,32.34,32.35,32.33,32.35,9800.0,23.2526,23.2598,23.2454,23.2598,9800.0
2009-12-31 10:20:00,32.35,32.35,32.32,32.33,26200.0,23.2598,23.2598,23.2382,23.2454,26200.0
2009-12-31 10:25:00,32.33,32.33,32.26,32.27,14800.0,23.2454,23.2454,23.195,23.2022,14800.0
2009-12-31 10:30:00,32.27,32.29,32.26,32.27,33000.0,23.2022,23.2166,23.195,23.2022,33000.0
2009-12-31 10:35:00,32.27,32.27,32.25,32.26,18600.0,23.2022,23.2022,23.1879,23.195,18600.0
2009-12-31 10:40:00,32.26,32.27,32.26,32.26,23000.0,23.195,23.2022,23.195,23.195,23000.0
2009-12-31 10:45:00,32.26,32.27,32.26,32.26,24200.0,23.195,23.2022,23.195,23.195,24200.0
2009-12-31 10:50:00,32.27,32.27,32.26,32.26,18600.0,23.2022,23.2022,23.195,23.195,18600.0
2009-12-31 10:55:00,32.26,32.27,32.25,32.25,18600.0,23.195,23.2022,23.1879,23.1879,18600.0
2009-12-31 11:00:00,32.26,32.27,32.25,32.26,13600.0,23.195,23.2022,23.1879,23.195,13600.0
2009-12-31 11:05:00,32.26,32.27,32.24,32.24,36600.0,23.195,23.2022,23.1807,23.1807,36600.0
2009-12-31 11:10:00,32.24,32.27,32.24,32.24,19200.0,23.1807,23.2022,23.1807,23.1807,19200.0
2009-12-31 11:15:00,32.24,32.24,32.23,32.24,17600.0,23.1807,23.1807,23.1735,23.1807,17600.0
2009-12-31 11:20:00,32.23,32.26,32.23,32.26,19400.0,23.1735,23.195,23.1735,23.195,19400.0
2009-12-31 11:25:00,32.27,32.27,32.24,32.25,14000.0,23.2022,23.2022,23.1807,23.1879,14000.0
2009-12-31 11:30:00,32.25,32.26,32.23,32.25,18400.0,23.1879,23.195,23.1735,23.1879,18400.0
2009-12-31 11:35:00,32.26,32.3,32.25,32.29,19400.0,23.195,23.2238,23.1879,23.2166,19400.0
2009-12-31 11:40:00,32.29,32.31,32.29,32.29,23600.0,23.2166,23.231,23.2166,23.2166,23600.0
2009-12-31 11:45:00,32.29,32.3,32.26,32.29,34800.0,23.2166,23.2238,23.195,23.2166,34800.0
2009-12-31 11:50:00,32.29,32.3,32.27,32.27,54400.0,23.2166,23.2238,23.2022,23.2022,54400.0
2009-12-31 11:55:00,32.27,32.3,32.27,32.27,25400.0,23.2022,23.2238,23.2022,23.2022,25400.0
2009-12-31 12:00:00,32.26,32.27,32.24,32.24,15600.0,23.195,23.2022,23.1807,23.1807,15600.0
2009-12-31 12:05:00,32.25,32.26,32.24,32.26,23000.0,23.1879,23.195,23.1807,23.195,23000.0
2009-12-31 12:10:00,32.26,32.26,32.23,32.24,9800.0,23.195,23.195,23.1735,23.1807,9800.0
2009-12-31 12:15:00,32.24,32.24,32.22,32.23,16400.0,23.1807,23.1807,23.1663,23.1735,16400.0
2009-12-31 12:20:00,32.23,32.24,32.21,32.24,22000.0,23.1735,23.1807,23.1591,23.1807,22000.0
2009-12-31 12:25:00,32.24,32.25,32.23,32.23,21600.0,23.1807,23.1879,23.1735,23.1735,21600.0
2009-12-31 12:30:00,32.23,32.24,32.2,32.21,37000.0,23.1735,23.1807,23.1519,23.1591,37000.0
2009-12-31 12:35:00,32.21,32.22,32.2,32.2,19600.0,23.1591,23.1663,23.1519,23.1519,19600.0
2009-12-31 12:40:00,32.2,32.21,32.18,32.21,20000.0,23.1519,23.1591,23.1375,23.1591,20000.0
2009-12-31 12:45:00,32.21,32.22,32.19,32.21,12000.0,23.1591,23.1663,23.1447,23.1591,12000.0
2009-12-31 12:50:00,32.21,32.21,32.18,32.19,23600.0,23.1591,23.1591,23.1375,23.1447,23600.0
2009-12-31 12:55:00,32.2,32.2,32.17,32.17,22200.0,23.1519,23.1519,23.1303,23.1303,22200.0
2009-12-31 13:00:00,32.17,32.19,32.17,32.18,23000.0,23.1303,23.1447,23.1303,23.1375,23000.0
2009-12-31 13:05:00,32.18,32.18,32.14,32.14,35600.0,23.1375,23.1375,23.1088,23.1088,35600.0
2009-12-31 13:10:00,32.15,32.15,32.13,32.14,29800.0,23.116,23.116,23.1016,23.1088,29800.0
2009-12-31 13:15:00,32.15,32.15,32.12,32.14,22000.0,23.116,23.116,23.0944,23.1088,22000.0
2009-12-31 13:20:00,32.14,32.18,32.13,32.16,19000.0,23.1088,23.1375,23.1016,23.1231,19000.0
2009-12-31 13:25:00,32.16,32.18,32.16,32.17,20600.0,23.1231,23.1375,23.1231,23.1303,20600.0
2009-12-31 13:30:00,32.17,32.2,32.16,32.19,31000.0,23.1303,23.1519,23.1231,23.1447,31000.0
2009-12-31 13:35:00,32.2,32.21,32.19,32.2,33600.0,23.1519,23.1591,23.1447,23.1519,33600.0
2009-12-31 13:40:00,32.2,32.21,32.2,32.21,15400.0,23.1519,23.1591,23.1519,23.1591,15400.0
2009-12-31 13:45:00,32.2,32.24,32.19,32.24,31400.0,23.1519,23.1807,23.1447,23.1807,31400.0
2009-12-31 13:50:00,32.24,32.24,32.22,32.24,17800.0,23.1807,23.1807,23.1663,23.1807,17800.0
2009-12-31 13:55:00,32.23,32.24,32.22,32.23,17400.0,23.1735,23.1807,23.1663,23.1735,17400.0
2009-12-31 14:00:00,32.23,32.23,32.19,32.19,27200.0,23.1735,23.1735,23.1447,23.1447,27200.0
2009-12-31 14:05:00,32.19,32.23,32.19,32.21,13800.0,23.1447,23.1735,23.1447,23.1591,13800.0
2009-12-31 14:10:00,32.22,32.24,32.22,32.23,12600.0,23.1663,23.1807,23.1663,23.1735,12600.0
2009-12-31 14:15:00,32.24,32.24,32.19,32.19,14800.0,23.1807,23.1807,23.1447,23.1447,14800.0
2009-12-31 14:20:00,32.19,32.2,32.17,32.18,20800.0,23.1447,23.1519,23.1303,23.1375,20800.0
2009-12-31 14:25:00,32.19,32.21,32.18,32.2,21600.0,23.1447,23.1591,23.1375,23.1519,21600.0
2009-12-31 14:30:00,32.2,32.21,32.18,32.19,19600.0,23.1519,23.1591,23.1375,23.1447,19600.0
2009-12-31 14:35:00,32.19,32.2,32.17,32.18,34800.0,23.1447,23.1519,23.1303,23.1375,34800.0
2009-12-31 14:40:00,32.18,32.18,32.16,32.17,32400.0,23.1375,23.1375,23.1231,23.1303,32400.0
2009-12-31 14:45:00,32.17,32.17,32.15,32.15,30000.0,23.1303,23.1303,23.116,23.116,30000.0
2009-12-31 14:50:00,32.15,32.18,32.15,32.18,26400.0,23.116,23.1375,23.116,23.1375,26400.0
2009-12-31 14:55:00,32.18,32.2,32.18,32.19,33000.0,23.1375,23.1519,23.1375,23.1447,33000.0
2009-12-31 15:00:00,32.19,32.22,32.17,32.17,43400.0,23.1447,23.1663,23.1303,23.1303,43400.0
2009-12-31 15:05:00,32.17,32.17,32.13,32.15,26800.0,23.1303,23.1303,23.1016,23.116,26800.0
2009-12-31 15:10:00,32.15,32.19,32.15,32.19,21800.0,23.116,23.1447,23.116,23.1447,21800.0
2009-12-31 15:15:00,32.2,32.2,32.17,32.18,26400.0,23.1519,23.1519,23.1303,23.1375,26400.0
2009-12-31 15:20:00,32.17,32.18,32.15,32.15,33800.0,23.1303,23.1375,23.116,23.116,33800.0
2009-12-31 15:25:00,32.15,32.16,32.13,32.16,39000.0,23.116,23.1231,23.1016,23.1231,39000.0
2009-12-31 15:30:00,32.16,32.18,32.14,32.15,52600.0,23.1231,23.1375,23.1088,23.116,52600.0
2009-12-31 15:35:00,32.15,32.15,32.07,32.09,100800.0,23.116,23.116,23.0584,23.0728,100800.0
2009-12-31 15:40:00,32.09,32.09,32.05,32.09,120000.0,23.0728,23.0728,23.0441,23.0728,120000.0
2009-12-31 15:45:00,32.09,32.09,31.98,32.01,157400.0,23.0728,23.0728,22.9937,23.0153,157400.0
2009-12-31 15:50:00,32.01,32.06,32.01,32.04,164000.0,23.0153,23.0512,23.0153,23.0369,164000.0
2009-12-31 15:55:00,32.04,32.04,31.92,31.92,293000.0,23.0369,23.0369,22.9506,22.9506,293000.0
2010-01-04 09:30:00,32.29,32.37,32.24,32.25,197600.0,23.2166,23.2741,23.1807,23.1879,197600.0
2010-01-04 09:35:00,32.26,32.34,32.26,32.29,57000.0,23.195,23.2526,23.195,23.2166,57000.0
2010-01-04 09:40:00,32.28,32.33,32.24,32.25,34600.0,23.2094,23.2454,23.1807,23.1879,34600.0
2010-01-04 09:45:00,32.26,32.34,32.26,32.32,43800.0,23.195,23.2526,23.195,23.2382,43800.0
2010-01-04 09:50:00,32.33,32.35,32.29,32.33,59400.0,23.2454,23.2598,23.2166,23.2454,59400.0
2010-01-04 09:55:00,32.33,32.34,32.3,32.34,40600.0,23.2454,23.2526,23.2238,23.2526,40600.0
2010-01-04 10:00:00,32.35,32.38,32.27,32.3,64000.0,23.2598,23.2813,23.2022,23.2238,64000.0
2010-01-04 10:05:00,32.3,32.42,32.3,32.41,37800.0,23.2238,23.3101,23.2238,23.3029,37800.0
2010-01-04 10:10:00,32.41,32.43,32.39,32.42,43200.0,23.3029,23.3173,23.2885,23.3101,43200.0
2010-01-04 10:15:00,32.43,32.46,32.41,32.42,63800.0,23.3173,23.3388,23.3029,23.3101,63800.0
2010-01-04 10:20:00,32.41,32.42,32.39,32.41,40400.0,23.3029,23.3101,23.2885,23.3029,40400.0
2010-01-04 10:25:00,32.41,32.48,32.4,32.46,43800.0,23.3029,23.3532,23.2957,23.3388,43800.0
2010-01-04 10:30:00,32.46,32.47,32.44,32.44,40000.0,23.3388,23.346,23.3245,23.3245,40000.0
2010-01-04 10:35:00,32.44,32.48,32.42,32.47,48800.0,23.3245,23.3532,23.3101,23.346,48800.0
2010-01-04 10:40:00,32.46,32.47,32.43,32.46,45400.0,23.3388,23.346,23.3173,23.3388,45400.0
2010-01-04 10:45:00,32.46,32.47,32.44,32.45,30200.0,23.3388,23.346,23.3245,23.3317,30200.0
2010-01-04 10:50:00,32.46,32.52,32.45,32.49,50600.0,23.3388,23.382,23.3317,23.3604,50600.0
2010-01-04 10:55:00,32.5,32.52,32.49,32.49,74800.0,23.3676,23.382,23.3604,23.3604,74800.0
2010-01-04 11:00:00,32.49,32.54,32.49,32.52,57400.0,23.3604,23.3964,23.3604,23.382,57400.0
2010-01-04 11:05:00,32.52,32.53,32.52,32.53,36000.0,23.382,23.3892,23.382,23.3892,36000.0
2010-01-04 11:10:00,32.54,32.54,32.51,32.52,35800.0,23.3964,23.3964,23.3748,23.382,35800.0
2010-01-04 11:15:00,32.52,32.52,32.52,32.52,19400.0,23.382,23.382,23.382,23.382,19400.0
2010-01-04 11:20:00,32.52,32.54,32.52,32.52,35800.0,23.382,23.3964,23.382,23.382,35800.0
2010-01-04 11:25:00,32.53,32.53,32.49,32.49,58400.0,23.3892,23.3892,23.3604,23.3604,58400.0
2010-01-04 11:30:00,32.49,32.52,32.49,32.49,69600.0,23.3604,23.382,23.3604,23.3604,69600.0
2010-01-04 11:35:00,32.49,32.5,32.41,32.42,74600.0,23.3604,23.3676,23.3029,23.3101,74600.0
2010-01-04 11:40:00,32.41,32.46,32.41,32.42,40400.0,23.3029,23.3388,23.3029,23.3101,40400.0
2010-01-04 11:45:00,32.42,32.47,32.4,32.47,64800.0,23.3101,23.346,23.2957,23.346,64800.0
2010-01-04 11:50:00,32.47,32.51,32.45,32.49,40600.0,23.346,23.3748,23.3317,23.3604,40600.0
2010-01-04 11:55:00,32.49,32.5,32.49,32.49,26200.0,23.3604,23.3676,23.3604,23.3604,26200.0
2010-01-04 12:00:00,32.49,32.51,32.48,32.5,44200.0,23.3604,23.3748,23.3532,23.3676,44200.0
2010-01-04 12:05:00,32.5,32.52,32.49,32.49,37200.0,23.3676,23.382,23.3604,23.3604,37200.0
2010-01-04 12:10:00,32.49,32.49,32.47,32.49,26400.0,23.3604,23.3604,23.346,23.3604,26400.0
2010-01-04 12:15:00,32.49,32.49,32.45,32.46,26200.0,23.3604,23.3604,23.3317,23.3388,26200.0
2010-01-04 12:20:00,32.46,32.48,32.45,32.47,23800.0,23.3388,23.3532,23.3317,23.346,23800.0
2010-01-04 12:25:00,32.47,32.47,32.44,32.45,34200.0,23.346,23.346,23.3245,23.3317,34200.0
2010-01-04 12:30:00,32.45,32.45,32.42,32.42,28800.0,23.3317,23.3317,23.3101,23.3101,28800.0
2010-01-04 12:35:00,32.43,32.44,32.4,32.4,41200.0,23.3173,23.3245,23.2957,23.2957,41200.0
2010-01-04 12:40:00,32.4,32.44,32.38,32.43,91800.0,23.2957,23.3245,23.2813,23.3173,91800.0
2010-01-04 12:45:00,32.43,32.44,32.39,32.4,26400.0,23.3173,23.3245,23.2885,23.2957,26400.0
2010-01-04 12:50:00,32.39,32.4,32.32,32.32,61000.0,23.2885,23.2957,23.2382,23.2382,61000.0
2010-01-04 12:55:00,32.32,32.34,32.31,32.31,43000.0,23.2382,23.2526,23.231,23.231,43000.0
2010-01-04 13:00:00,32.31,32.38,32.3,32.38,38800.0,23.231,23.2813,23.2238,23.2813,38800.0
2010-01-04 13:05:00,32.38,32.4,32.38,32.4,17200.0,23.2813,23.2957,23.2813,23.2957,17200.0
2010-01-04 13:10:00,32.4,32.4,32.38,32.38,19000.0,23.2957,23.2957,23.2813,23.2813,19000.0
2010-01-04 13:15:00,32.39,32.46,32.39,32.46,25800.0,23.2885,23.3388,23.2885,23.3388,25800.0
2010-01-04 13:20:00,32.45,32.47,32.45,32.47,30600.0,23.3317,23.346,23.3317,23.346,30600.0
2010-01-04 13:25:00,32.47,32.49,32.44,32.45,39000.0,23.346,23.3604,23.3245,23.3317,39000.0
2010-01-04 13:30:00,32.46,32.46,32.43,32.43,30400.0,23.3388,23.3388,23.3173,23.3173,30400.0
2010-01-04 13:35:00,32.43,32.43,32.41,32.41,25000.0,23.3173,23.3173,23.3029,23.3029,25000.0
2010-01-04 13:40:00,32.41,32.42,32.4,32.42,25800.0,23.3029,23.3101,23.2957,23.3101,25800.0
2010-01-04 13:45:00,32.42,32.45,32.4,32.42,31400.0,23.3101,23.3317,23.2957,23.3101,31400.0
2010-01-04 13:50:00,32.42,32.42,32.36,32.41,44800.0,23.3101,23.3101,23.2669,23.3029,44800.0
2010-01-04 13:55:00,32.41,32.42,32.4,32.42,24400.0,23.3029,23.3101,23.2957,23.3101,24400.0
2010-01-04 14:00:00,32.42,32.47,32.42,32.45,43400.0,23.3101,23.346,23.3101,23.3317,43400.0
2010-01-04 14:05:00,32.45,32.49,32.45,32.49,40400.0,23.3317,23.3604,23.3317,23.3604,40400.0
2010-01-04 14:10:00,32.49,32.5,32.49,32.5,33600.0,23.3604,23.3676,23.3604,23.3676,33600.0
2010-01-04 14:15:00,32.5,32.5,32.48,32.48,39400.0,23.3676,23.3676,23.3532,23.3532,39400.0
2010-01-04 14:20:00,32.48,32.48,32.47,32.48,36200.0,23.3532,23.3532,23.346,23.3532,36200.0
2010-01-04 14:25:00,32.48,32.51,32.47,32.49,45000.0,23.3532,23.3748,23.346,23.3604,45000.0
2010-01-04 14:30:00,32.49,32.54,32.48,32.53,69000.0,23.3604,23.3964,23.3532,23.3892,69000.0
2010-01-04 14:35:00,32.54,32.55,32.53,32.55,69200.0,23.3964,23.4036,23.3892,23.4036,69200.0
2010-01-04 14:40:00,32.55,32.6,32.54,32.6,58400.0,23.4036,23.4395,23.3964,23.4395,58400.0
2010-01-04 14:45:00,32.6,32.65,32.6,32.6,117200.0,23.4395,23.4755,23.4395,23.4395,117200.0
2010-01-04 14:50:00,32.6,32.6,32.59,32.6,38000.0,23.4395,23.4395,23.4323,23.4395,38000.0
2010-01-04 14:55:00,32.59,32.62,32.57,32.58,88600.0,23.4323,23.4539,23.4179,23.4251,88600.0
2010-01-04 15:00:00,32.58,32.6,32.57,32.6,53000.0,23.4251,23.4395,23.4179,23.4395,53000.0
2010-01-04 15:05:00,32.6,32.63,32.6,32.62,92000.0,23.4395,23.4611,23.4395,23.4539,92000.0
2010-01-04 15:10:00,32.62,32.65,32.61,32.63,227200.0,23.4539,23.4755,23.4467,23.4611,227200.0
2010-01-04 15:15:00,32.63,32.66,32.62,32.66,95200.0,23.4611,23.4826,23.4539,23.4826,95200.0
2010-01-04 15:20:00,32.65,32.67,32.62,32.62,76800.0,23.4755,23.4898,23.4539,23.4539,76800.0
2010-01-04 15:25:00,32.62,32.68,32.62,32.68,86800.0,23.4539,23.497,23.4539,23.497,86800.0
2010-01-04 15:30:00,32.68,32.7,32.67,32.69,193800.0,23.497,23.5114,23.4898,23.5042,193800.0
2010-01-04 15:35:00,32.7,32.71,32.69,32.71,206000.0,23.5114,23.5186,23.5042,23.5186,206000.0
2010-01-04 15:40:00,32.71,32.71,32.66,32.66,202400.0,23.5186,23.5186,23.4826,23.4826,202400.0
2010-01-04 15:45:00,32.66,32.7,32.65,32.7,218200.0,23.4826,23.5114,23.4755,23.5114,218200.0
2010-01-04 15:50:00,32.69,32.7,32.64,32.64,147200.0,23.5042,23.5114,23.4683,23.4683,147200.0
2010-01-04 15:55:00,32.64,32.69,32.62,32.68,285400.0,23.4683,23.5042,23.4539,23.497,285400.0
2010-01-05 09:30:00,32.78,32.94,32.67,32.86,72400.0,23.5689,23.684,23.4898,23.6264,72400.0
2010-01-05 09:35:00,32.86,32.92,32.84,32.92,68000.0,23.6264,23.6696,23.6121,23.6696,68000.0
2010-01-05 09:40:00,32.91,32.91,32.8,32.85,38600.0,23.6624,23.6624,23.5833,23.6193,38600.0
2010-01-05 09:45:00,32.85,32.9,32.74,32.74,43200.0,23.6193,23.6552,23.5402,23.5402,43200.0
2010-01-05 09:50:00,32.74,32.76,32.68,32.68,44800.0,23.5402,23.5545,23.497,23.497,44800.0
2010-01-05 09:55:00,32.68,32.76,32.67,32.75,74600.0,23.497,23.5545,23.4898,23.5474,74600.0
2010-01-05 10:00:00,32.75,32.86,32.74,32.81,124600.0,23.5474,23.6264,23.5402,23.5905,124600.0
2010-01-05 10:05:00,32.81,32.85,32.81,32.85,41000.0,23.5905,23.6193,23.5905,23.6193,41000.0
2010-01-05 10:10:00,32.84,32.97,32.84,32.94,61800.0,23.6121,23.7055,23.6121,23.684,61800.0
2010-01-05 10:15:00,32.94,32.97,32.93,32.96,34400.0,23.684,23.7055,23.6768,23.6983,34400.0
2010-01-05 10:20:00,32.96,33.0,32.95,33.0,84600.0,23.6983,23.7271,23.6912,23.7271,84600.0
2010-01-05 10:25:00,33.01,33.11,32.99,33.1,82000.0,23.7343,23.8062,23.7199,23.799,82000.0
2010-01-05 10:30:00,33.1,33.21,33.1,33.21,128000.0,23.799,23.8781,23.799,23.8781,128000.0
2010-01-05 10:35:00,33.2,33.32,33.2,33.32,159600.0,23.8709,23.9572,23.8709,23.9572,159600.0
2010-01-05 10:40:00,33.32,33.39,33.28,33.38,140000.0,23.9572,24.0075,23.9284,24.0003,140000.0
2010-01-05 10:45:00,33.39,33.39,33.34,33.35,114000.0,24.0075,24.0075,23.9716,23.9788,114000.0
2010-01-05 10:50:00,33.35,33.37,33.34,33.35,102800.0,23.9788,23.9931,23.9716,23.9788,102800.0
2010-01-05 10:55:00,33.35,33.37,33.34,33.34,240000.0,23.9788,23.9931,23.9716,23.9716,240000.0
2010-01-05 11:00:00,33.34,33.38,33.34,33.35,218600.0,23.9716,24.0003,23.9716,23.9788,218600.0
2010-01-05 11:05:00,33.35,33.37,33.34,33.37,60600.0,23.9788,23.9931,23.9716,23.9931,60600.0
2010-01-05 11:10:00,33.37,33.4,33.34,33.38,159400.0,23.9931,24.0147,23.9716,24.0003,159400.0
2010-01-05 11:15:00,33.37,33.38,33.32,33.37,177400.0,23.9931,24.0003,23.9572,23.9931,177400.0
2010-01-05 11:20:00,33.37,33.37,33.35,33.36,101200.0,23.9931,23.9931,23.9788,23.986,101200.0
2010-01-05 11:25:00,33.36,33.37,33.32,33.34,80800.0,23.986,23.9931,23.9572,23.9716,80800.0
2010-01-05 11:30:00,33.34,33.36,33.31,33.36,107200.0,23.9716,23.986,23.95,23.986,107200.0
2010-01-05 11:35:00,33.36,33.38,33.34,33.37,65400.0,23.986,24.0003,23.9716,23.9931,65400.0
2010-01-05 11:40:00,33.37,33.38,33.36,33.37,74800.0,23.9931,24.0003,23.986,23.9931,74800.0
2010-01-05 11:45:00,33.37,33.4,33.34,33.35,315800.0,23.9931,24.0147,23.9716,23.9788,315800.0
2010-01-05 11:50:00,33.35,33.38,33.35,33.38,55600.0,23.9788,24.0003,23.9788,24.0003,55600.0
2010-01-05 11:55:00,33.38,33.4,33.36,33.38,69200.0,24.0003,24.0147,23.986,24.0003,69200.0
2010-01-05 12:00:00,33.38,33.38,33.35,33.37,80200.0,24.0003,24.0003,23.9788,23.9931,80200.0
2010-01-05 12:05:00,33.38,33.39,33.38,33.38,37400.0,24.0003,24.0075,24.0003,24.0003,37400.0
2010-01-05 12:10:00,33.38,33.4,33.35,33.36,77000.0,24.0003,24.0147,23.9788,23.986,77000.0
2010-01-05 12:15:00,33.36,33.38,33.33,33.35,128200.0,23.986,24.0003,23.9644,23.9788,128200.0
2010-01-05 12:20:00,33.35,33.38,33.34,33.35,137000.0,23.9788,24.0003,23.9716,23.9788,137000.0
2010-01-05 12:25:00,33.35,33.37,33.34,33.34,90400.0,23.9788,23.9931,23.9716,23.9716,90400.0
2010-01-05 12:30:00,33.34,33.35,33.33,33.33,84400.0,23.9716,23.9788,23.9644,23.9644,84400.0
2010-01-05 12:35:00,33.33,33.34,33.31,33.32,66200.0,23.9644,23.9716,23.95,23.9572,66200.0
2010-01-05 12:40:00,33.32,33.32,33.23,33.24,74400.0,23.9572,23.9572,23.8925,23.8997,74400.0
2010-01-05 12:45:00,33.24,33.24,33.13,33.16,86400.0,23.8997,23.8997,23.8206,23.8421,86400.0
2010-01-05 12:50:00,33.17,33.18,33.13,33.13,234800.0,23.8493,23.8565,23.8206,23.8206,234800.0
2010-01-05 12:55:00,33.13,33.13,33.09,33.09,45000.0,23.8206,23.8206,23.7918,23.7918,45000.0
2010-01-05 13:00:00,33.1,33.1,33.08,33.1,49600.0,23.799,23.799,23.7846,23.799,49600.0
2010-01-05 13:05:00,33.1,33.13,33.07,33.07,78000.0,23.799,23.8206,23.7774,23.7774,78000.0
2010-01-05 13:10:00,33.07,33.09,33.06,33.09,47600.0,23.7774,23.7918,23.7702,23.7918,47600.0
2010-01-05 13:15:00,33.09,33.09,33.06,33.06,39000.0,23.7918,23.7918,23.7702,23.7702,39000.0
2010-01-05 13:20:00,33.07,33.08,33.03,33.05,59400.0,23.7774,23.7846,23.7487,23.7631,59400.0
2010-01-05 13:25:00,33.05,33.1,33.02,33.1,57400.0,23.7631,23.799,23.7415,23.799,57400.0
2010-01-05 13:30:00,33.1,33.1,33.07,33.08,46200.0,23.799,23.799,23.7774,23.7846,46200.0
2010-01-05 13:35:00,33.08,33.09,33.08,33.08,32400.0,23.7846,23.7918,23.7846,23.7846,32400.0
2010-01-05 13:40:00,33.09,33.09,33.06,33.08,60600.0,23.7918,23.7918,23.7702,23.7846,60600.0
2010-01-05 13:45:00,33.07,33.08,32.98,32.98,78600.0,23.7774,23.7846,23.7127,23.7127,78600.0
2010-01-05 13:50:00,32.98,33.02,32.97,33.02,47600.0,23.7127,23.7415,23.7055,23.7415,47600.0
2010-01-05 13:55:00,33.02,33.02,32.99,32.99,34800.0,23.7415,23.7415,23.7199,23.7199,34800.0
2010-01-05 14:00:00,32.99,33.02,32.99,33.01,43600.0,23.7199,23.7415,23.7199,23.7343,43600.0
2010-01-05 14:05:00,33.01,33.02,32.95,32.96,35200.0,23.7343,23.7415,23.6912,23.6983,35200.0
2010-01-05 14:10:00,32.96,32.98,32.94,32.98,72000.0,23.6983,23.7127,23.684,23.7127,72000.0
2010-01-05 14:15:00,32.97,32.99,32.96,32.98,46600.0,23.7055,23.7199,23.6983,23.7127,46600.0
2010-01-05 14:20:00,32.98,33.02,32.98,33.02,44800.0,23.7127,23.7415,23.7127,23.7415,44800.0
2010-01-05 14:25:00,33.02,33.06,33.01,33.05,48200.0,23.7415,23.7702,23.7343,23.7631,48200.0
2010-01-05 14:30:00,33.05,33.08,33.02,33.02,28000.0,23.7631,23.7846,23.7415,23.7415,28000.0
2010-01-05 14:35:00,33.03,33.07,33.02,33.07,43400.0,23.7487,23.7774,23.7415,23.7774,43400.0
2010-01-05 14:40:00,33.07,33.1,33.07,33.1,51400.0,23.7774,23.799,23.7774,23.799,51400.0
2010-01-05 14:45:00,33.1,33.11,33.09,33.09,25200.0,23.799,23.8062,23.7918,23.7918,25200.0
2010-01-05 14:50:00,33.09,33.09,33.02,33.02,25200.0,23.7918,23.7918,23.7415,23.7415,25200.0
2010-01-05 14:55:00,33.02,33.04,33.01,33.04,24600.0,23.7415,23.7559,23.7343,23.7559,24600.0
2010-01-05 15:00:00,33.04,33.07,33.03,33.06,41800.0,23.7559,23.7774,23.7487,23.7702,41800.0
2010-01-05 15:05:00,33.06,33.11,33.06,33.1,81400.0,23.7702,23.8062,23.7702,23.799,81400.0
2010-01-05 15:10:00,33.1,33.1,33.09,33.1,20200.0,23.799,23.799,23.7918,23.799,20200.0
2010-01-05 15:15:00,33.1,33.13,33.1,33.12,52400.0,23.799,23.8206,23.799,23.8134,52400.0
2010-01-05 15:20:00,33.12,33.14,33.1,33.13,65800.0,23.8134,23.8278,23.799,23.8206,65800.0
2010-01-05 15:25:00,33.13,33.13,33.07,33.08,66800.0,23.8206,23.8206,23.7774,23.7846,66800.0
2010-01-05 15:30:00,33.08,33.1,33.06,33.07,81200.0,23.7846,23.799,23.7702,23.7774,81200.0
2010-01-05 15:35:00,33.07,33.09,33.05,33.08,67400.0,23.7774,23.7918,23.7631,23.7846,67400.0
2010-01-05 15:40:00,33.09,33.1,33.04,33.05,133200.0,23.7918,23.799,23.7559,23.7631,133200.0
2010-01-05 15:45:00,33.05,33.1,33.05,33.1,95000.0,23.7631,23.799,23.7631,23.799,95000.0
2010-01-05 15:50:00,33.1,33.14,33.1,33.13,146200.0,23.799,23.8278,23.799,23.8206,146200.0
2010-01-05 15:55:00,33.13,33.15,33.1,33.15,231400.0,23.8206,23.835,23.799,23.835,231400.0
2010-01-06 09:30:00,33.13,33.26,33.09,33.22,90400.0,23.8206,23.914,23.7918,23.8853,90400.0
2010-01-06 09:35:00,33.22,33.29,33.15,33.15,100200.0,23.8853,23.9356,23.835,23.835,100200.0
2010-01-06 09:40:00,33.15,33.2,33.14,33.16,58200.0,23.835,23.8709,23.8278,23.8421,58200.0
2010-01-06 09:45:00,33.18,33.2,33.1,33.12,46600.0,23.8565,23.8709,23.799,23.8134,46600.0
2010-01-06 09:50:00,33.12,33.23,33.12,33.13,61800.0,23.8134,23.8925,23.8134,23.8206,61800.0
2010-01-06 09:55:00,33.13,33.18,33.06,33.16,107800.0,23.8206,23.8565,23.7702,23.8421,107800.0
2010-01-06 10:00:00,33.16,33.17,33.11,33.16,87200.0,23.8421,23.8493,23.8062,23.8421,87200.0
2010-01-06 10:05:00,33.17,33.18,33.09,33.15,63400.0,23.8493,23.8565,23.7918,23.835,63400.0
2010-01-06 10:10:00,33.15,33.17,33.1,33.15,98600.0,23.835,23.8493,23.799,23.835,98600.0
2010-01-06 10:15:00,33.15,33.24,33.15,33.23,120800.0,23.835,23.8997,23.835,23.8925,120800.0
2010-01-06 10:20:00,33.23,33.27,33.23,33.27,85600.0,23.8925,23.9212,23.8925,23.9212,85600.0
2010-01-06 10:25:00,33.27,33.31,33.24,33.25,78600.0,23.9212,23.95,23.8997,23.9069,78600.0
2010-01-06 10:30:00,33.25,33.29,33.24,33.24,106800.0,23.9069,23.9356,23.8997,23.8997,106800.0
2010-01-06 10:35:00,33.23,33.24,33.22,33.22,43600.0,23.8925,23.8997,23.8853,23.8853,43600.0
2010-01-06 10:40:00,33.22,33.22,33.16,33.17,92400.0,23.8853,23.8853,23.8421,23.8493,92400.0
2010-01-06 10:45:00,33.17,33.18,33.13,33.13,33400.0,23.8493,23.8565,23.8206,23.8206,33400.0
2010-01-06 10:50:00,33.13,33.23,33.13,33.23,30400.0,23.8206,23.8925,23.8206,23.8925,30400.0
2010-01-06 10:55:00,33.23,33.24,33.22,33.23,44000.0,23.8925,23.8997,23.8853,23.8925,44000.0
2010-01-06 11:00:00,33.24,33.24,33.21,33.21,33000.0,23.8997,23.8997,23.8781,23.8781,33000.0
2010-01-06 11:05:00,33.21,33.24,33.21,33.22,89400.0,23.8781,23.8997,23.8781,23.8853,89400.0
2010-01-06 11:10:00,33.22,33.24,33.21,33.24,128400.0,23.8853,23.8997,23.8781,23.8997,128400.0
2010-01-06 11:15:00,33.24,33.33,33.24,33.33,81400.0,23.8997,23.9644,23.8997,23.9644,81400.0
2010-01-06 11:20:00,33.33,33.34,33.29,33.31,171400.0,23.9644,23.9716,23.9356,23.95,171400.0
2010-01-06 11:25:00,33.31,33.34,33.3,33.32,113800.0,23.95,23.9716,23.9428,23.9572,113800.0
2010-01-06 11:30:00,33.32,33.45,33.32,33.44,89400.0,23.9572,24.0507,23.9572,24.0435,89400.0
2010-01-06 11:35:00,33.44,33.51,33.43,33.5,116200.0,24.0435,24.0938,24.0363,24.0866,116200.0
2010-01-06 11:40:00,33.5,33.55,33.48,33.54,81800.0,24.0866,24.1226,24.0722,24.1154,81800.0
2010-01-06 11:45:00,33.55,33.64,33.54,33.61,137600.0,24.1226,24.1873,24.1154,24.1657,137600.0
2010-01-06 11:50:00,33.6,33.6,33.5,33.54,79200.0,24.1585,24.1585,24.0866,24.1154,79200.0
2010-01-06 11:55:00,33.54,33.56,33.5,33.5,46400.0,24.1154,24.1298,24.0866,24.0866,46400.0
2010-01-06 12:00:00,33.5,33.5,33.47,33.48,21600.0,24.0866,24.0866,24.065,24.0722,21600.0
2010-01-06 12:05:00,33.48,33.52,33.46,33.47,107200.0,24.0722,24.101,24.0579,24.065,107200.0
2010-01-06 12:10:00,33.47,33.49,33.46,33.48,61800.0,24.065,24.0794,24.0579,24.0722,61800.0
2010-01-06 12:15:00,33.47,33.48,33.46,33.47,50400.0,24.065,24.0722,24.0579,24.065,50400.0
2010-01-06 12:20:00,33.46,33.46,33.42,33.45,39800.0,24.0579,24.0579,24.0291,24.0507,39800.0
2010-01-06 12:25:00,33.45,33.46,33.4,33.4,63000.0,24.0507,24.0579,24.0147,24.0147,63000.0
2010-01-06 12:30:00,33.4,33.42,33.39,33.4,38000.0,24.0147,24.0291,24.0075,24.0147,38000.0
2010-01-06 12:35:00,33.4,33.4,33.39,33.4,34800.0,24.0147,24.0147,24.0075,24.0147,34800.0
2010-01-06 12:40:00,33.39,33.4,33.35,33.36,33200.0,24.0075,24.0147,23.9788,23.986,33200.0
2010-01-06 12:45:00,33.35,33.39,33.35,33.38,18000.0,23.9788,24.0075,23.9788,24.0003,18000.0
2010-01-06 12:50:00,33.38,33.42,33.37,33.4,31600.0,24.0003,24.0291,23.9931,24.0147,31600.0
2010-01-06 12:55:00,33.41,33.44,33.38,33.43,60800.0,24.0219,24.0435,24.0003,24.0363,60800.0
2010-01-06 13:00:00,33.44,33.45,33.39,33.39,53600.0,24.0435,24.0507,24.0075,24.0075,53600.0
2010-01-06 13:05:00,33.4,33.4,33.32,33.33,42400.0,24.0147,24.0147,23.9572,23.9644,42400.0
2010-01-06 13:10:00,33.33,33.34,33.3,33.31,51600.0,23.9644,23.9716,23.9428,23.95,51600.0
2010-01-06 13:15:00,33.31,33.33,33.24,33.26,81400.0,23.95,23.9644,23.8997,23.914,81400.0
2010-01-06 13:20:00,33.26,33.29,33.24,33.25,62800.0,23.914,23.9356,23.8997,23.9069,62800.0
2010-01-06 13:25:00,33.25,33.32,33.24,33.31,34000.0,23.9069,23.9572,23.8997,23.95,34000.0
2010-01-06 13:30:00,33.31,33.31,33.26,33.27,32000.0,23.95,23.95,23.914,23.9212,32000.0
2010-01-06 13:35:00,33.27,33.28,33.25,33.25,25400.0,23.9212,23.9284,23.9069,23.9069,25400.0
2010-01-06 13:40:00,33.26,33.27,33.22,33.23,64800.0,23.914,23.9212,23.8853,23.8925,64800.0
2010-01-06 13:45:00,33.23,33.32,33.21,33.32,75400.0,23.8925,23.9572,23.8781,23.9572,75400.0
2010-01-06 13:50:00,33.33,33.33,33.28,33.3,19000.0,23.9644,23.9644,23.9284,23.9428,19000.0
2010-01-06 13:55:00,33.3,33.32,33.26,33.32,26600.0,23.9428,23.9572,23.914,23.9572,26600.0
2010-01-06 14:00:00,33.32,33.36,33.32,33.35,32000.0,23.9572,23.986,23.9572,23.9788,32000.0
2010-01-06 14:05:00,33.35,33.41,33.34,33.38,105400.0,23.9788,24.0219,23.9716,24.0003,105400.0
2010-01-06 14:10:00,33.38,33.38,33.29,33.29,82200.0,24.0003,24.0003,23.9356,23.9356,82200.0
2010-01-06 14:15:00,33.29,33.33,33.27,33.27,19200.0,23.9356,23.9644,23.9212,23.9212,19200.0
2010-01-06 14:20:00,33.27,33.35,33.27,33.35,24400.0,23.9212,23.9788,23.9212,23.9788,24400.0
2010-01-06 14:25:00,33.34,33.36,33.3,33.33,42200.0,23.9716,23.986,23.9428,23.9644,42200.0
2010-01-06 14:30:00,33.33,33.35,33.26,33.27,112200.0,23.9644,23.9788,23.914,23.9212,112200.0
2010-01-06 14:35:00,33.27,33.27,33.22,33.24,51400.0,23.9212,23.9212,23.8853,23.8997,51400.0
2010-01-06 14:40:00,33.24,33.29,33.24,33.27,30000.0,23.8997,23.9356,23.8997,23.9212,30000.0
2010-01-06 14:45:00,33.27,33.27,33.25,33.26,28000.0,23.9212,23.9212,23.9069,23.914,28000.0
2010-01-06 14:50:00,33.26,33.28,33.26,33.27,18000.0,23.914,23.9284,23.914,23.9212,18000.0
2010-01-06 14:55:00,33.27,33.33,33.27,33.32,24400.0,23.9212,23.9644,23.9212,23.9572,24400.0
2010-01-06 15:00:00,33.32,33.33,33.29,33.29,44000.0,23.9572,23.9644,23.9356,23.9356,44000.0
2010-01-06 15:05:00,33.29,33.29,33.22,33.23,51400.0,23.9356,23.9356,23.8853,23.8925,51400.0
2010-01-06 15:10:00,33.23,33.27,33.22,33.27,34800.0,23.8925,23.9212,23.8853,23.9212,34800.0
2010-01-06 15:15:00,33.26,33.27,33.24,33.26,57800.0,23.914,23.9212,23.8997,23.914,57800.0
2010-01-06 15:20:00,33.25,33.3,33.25,33.29,57800.0,23.9069,23.9428,23.9069,23.9356,57800.0
2010-01-06 15:25:00,33.29,33.31,33.27,33.29,58400.0,23.9356,23.95,23.9212,23.9356,58400.0
2010-01-06 15:30:00,33.29,33.29,33.2,33.21,73400.0,23.9356,23.9356,23.8709,23.8781,73400.0
2010-01-06 15:35:00,33.21,33.27,33.21,33.26,75200.0,23.8781,23.9212,23.8781,23.914,75200.0
2010-01-06 15:40:00,33.27,33.27,33.18,33.18,85800.0,23.9212,23.9212,23.8565,23.8565,85800.0
2010-01-06 15:45:00,33.19,33.22,33.16,33.18,109200.0,23.8637,23.8853,23.8421,23.8565,109200.0
2010-01-06 15:50:00,33.19,33.19,33.13,33.19,153400.0,23.8637,23.8637,23.8206,23.8637,153400.0
2010-01-06 15:55:00,33.19,33.21,33.18,33.2,130600.0,23.8637,23.8781,23.8565,23.8709,130600.0
2010-01-07 09:30:00,33.04,33.22,33.01,33.17,105000.0,23.7559,23.8853,23.7343,23.8493,105000.0
2010-01-07 09:35:00,33.15,33.15,33.06,33.08,21400.0,23.835,23.835,23.7702,23.7846,21400.0
2010-01-07 09:40:00,33.08,33.19,33.04,33.1,88000.0,23.7846,23.8637,23.7559,23.799,88000.0
2010-01-07 09:45:00,33.08,33.1,32.9,32.91,130000.0,23.7846,23.799,23.6552,23.6624,130000.0
2010-01-07 09:50:00,32.91,32.94,32.77,32.8,111000.0,23.6624,23.684,23.5617,23.5833,111000.0
2010-01-07 09:55:00,32.79,32.82,32.76,32.76,64400.0,23.5761,23.5977,23.5545,23.5545,64400.0
2010-01-07 10:00:00,32.77,32.86,32.76,32.85,41600.0,23.5617,23.6264,23.5545,23.6193,41600.0
2010-01-07 10:05:00,32.84,32.85,32.77,32.83,39000.0,23.6121,23.6193,23.5617,23.6049,39000.0
2010-01-07 10:10:00,32.83,32.87,32.77,32.79,74000.0,23.6049,23.6336,23.5617,23.5761,74000.0
2010-01-07 10:15:00,32.78,32.83,32.77,32.81,115400.0,23.5689,23.6049,23.5617,23.5905,115400.0
2010-01-07 10:20:00,32.82,32.82,32.75,32.77,72000.0,23.5977,23.5977,23.5474,23.5617,72000.0
2010-01-07 10:25:00,32.79,32.82,32.75,32.76,69800.0,23.5761,23.5977,23.5474,23.5545,69800.0
2010-01-07 10:30:00,32.76,32.78,32.75,32.77,94400.0,23.5545,23.5689,23.5474,23.5617,94400.0
2010-01-07 10:35:00,32.77,32.86,32.77,32.84,94200.0,23.5617,23.6264,23.5617,23.6121,94200.0
2010-01-07 10:40:00,32.83,32.89,32.8,32.83,41200.0,23.6049,23.648,23.5833,23.6049,41200.0
2010-01-07 10:45:00,32.84,32.95,32.84,32.93,135000.0,23.6121,23.6912,23.6121,23.6768,135000.0
2010-01-07 10:50:00,32.93,32.93,32.84,32.84,37800.0,23.6768,23.6768,23.6121,23.6121,37800.0
2010-01-07 10:55:00,32.84,32.85,32.81,32.84,30800.0,23.6121,23.6193,23.5905,23.6121,30800.0
2010-01-07 11:00:00,32.84,32.85,32.82,32.85,44200.0,23.6121,23.6193,23.5977,23.6193,44200.0
2010-01-07 11:05:00,32.85,32.85,32.8,32.8,33200.0,23.6193,23.6193,23.5833,23.5833,33200.0
2010-01-07 11:10:00,32.8,32.81,32.77,32.77,23200.0,23.5833,23.5905,23.5617,23.5617,23200.0
2010-01-07 11:15:00,32.77,32.8,32.69,32.71,117000.0,23.5617,23.5833,23.5042,23.5186,117000.0
2010-01-07 11:20:00,32.71,32.73,32.69,32.72,41800.0,23.5186,23.533,23.5042,23.5258,41800.0
2010-01-07 11:25:00,32.72,32.74,32.63,32.63,61000.0,23.5258,23.5402,23.4611,23.4611,61000.0
2010-01-07 11:30:00,32.63,32.66,32.61,32.62,52800.0,23.4611,23.4826,23.4467,23.4539,52800.0
2010-01-07 11:35:00,32.62,32.63,32.58,32.58,38400.0,23.4539,23.4611,23.4251,23.4251,38400.0
2010-01-07 11:40:00,32.58,32.61,32.55,32.6,56800.0,23.4251,23.4467,23.4036,23.4395,56800.0
2010-01-07 11:45:00,32.6,32.63,32.59,32.63,41000.0,23.4395,23.4611,23.4323,23.4611,41000.0
2010-01-07 11:50:00,32.62,32.63,32.61,32.63,17600.0,23.4539,23.4611,23.4467,23.4611,17600.0
2010-01-07 11:55:00,32.62,32.63,32.6,32.63,62400.0,23.4539,23.4611,23.4395,23.4611,62400.0
2010-01-07 12:00:00,32.63,32.65,32.6,32.62,119200.0,23.4611,23.4755,23.4395,23.4539,119200.0
2010-01-07 12:05:00,32.62,32.65,32.61,32.61,153200.0,23.4539,23.4755,23.4467,23.4467,153200.0
2010-01-07 12:10:00,32.61,32.63,32.6,32.61,171200.0,23.4467,23.4611,23.4395,23.4467,171200.0
2010-01-07 12:15:00,32.61,32.68,32.6,32.64,169400.0,23.4467,23.497,23.4395,23.4683,169400.0
2010-01-07 12:20:00,32.64,32.67,32.63,32.63,41000.0,23.4683,23.4898,23.4611,23.4611,41000.0
2010-01-07 12:25:00,32.63,32.68,32.63,32.68,34400.0,23.4611,23.497,23.4611,23.497,34400.0
2010-01-07 12:30:00,32.69,32.75,32.69,32.71,69600.0,23.5042,23.5474,23.5042,23.5186,69600.0
2010-01-07 12:35:00,32.71,32.74,32.67,32.68,63400.0,23.5186,23.5402,23.4898,23.497,63400.0
2010-01-07 12:40:00,32.69,32.69,32.66,32.69,20800.0,23.5042,23.5042,23.4826,23.5042,20800.0
2010-01-07 12:45:00,32.69,32.73,32.68,32.69,116600.0,23.5042,23.533,23.497,23.5042,116600.0
2010-01-07 12:50:00,32.7,32.72,32.69,32.69,21600.0,23.5114,23.5258,23.5042,23.5042,21600.0
2010-01-07 12:55:00,32.69,32.77,32.68,32.76,47000.0,23.5042,23.5617,23.497,23.5545,47000.0
2010-01-07 13:00:00,32.76,32.77,32.75,32.76,22000.0,23.5545,23.5617,23.5474,23.5545,22000.0
2010-01-07 13:05:00,32.75,32.75,32.72,32.74,22000.0,23.5474,23.5474,23.5258,23.5402,22000.0
2010-01-07 13:10:00,32.74,32.8,32.74,32.79,49000.0,23.5402,23.5833,23.5402,23.5761,49000.0
2010-01-07 13:15:00,32.79,32.81,32.77,32.79,30200.0,23.5761,23.5905,23.5617,23.5761,30200.0
2010-01-07 13:20:00,32.79,32.81,32.78,32.78,11400.0,23.5761,23.5905,23.5689,23.5689,11400.0
2010-01-07 13:25:00,32.78,32.79,32.75,32.79,20400.0,23.5689,23.5761,23.5474,23.5761,20400.0
2010-01-07 13:30:00,32.79,32.84,32.79,32.83,19200.0,23.5761,23.6121,23.5761,23.6049,19200.0
2010-01-07 13:35:00,32.83,32.83,32.79,32.79,13000.0,23.6049,23.6049,23.5761,23.5761,13000.0
2010-01-07 13:40:00,32.79,32.79,32.75,32.77,27200.0,23.5761,23.5761,23.5474,23.5617,27200.0
2010-01-07 13:45:00,32.76,32.77,32.75,32.76,28000.0,23.5545,23.5617,23.5474,23.5545,28000.0
2010-01-07 13:50:00,32.76,32.81,32.76,32.77,33600.0,23.5545,23.5905,23.5545,23.5617,33600.0
2010-01-07 13:55:00,32.77,32.77,32.74,32.77,28400.0,23.5617,23.5617,23.5402,23.5617,28400.0
2010-01-07 14:00:00,32.77,32.8,32.71,32.72,45400.0,23.5617,23.5833,23.5186,23.5258,45400.0
2010-01-07 14:05:00,32.72,32.77,32.72,32.76,29200.0,23.5258,23.5617,23.5258,23.5545,29200.0
2010-01-07 14:10:00,32.75,32.79,32.74,32.79,42000.0,23.5474,23.5761,23.5402,23.5761,42000.0
2010-01-07 14:15:00,32.79,32.8,32.75,32.76,25200.0,23.5761,23.5833,23.5474,23.5545,25200.0
2010-01-07 14:20:00,32.76,32.81,32.76,32.81,30800.0,23.5545,23.5905,23.5545,23.5905,30800.0
2010-01-07 14:25:00,32.8,32.82,32.78,32.82,51800.0,23.5833,23.5977,23.5689,23.5977,51800.0
2010-01-07 14:30:00,32.82,32.92,32.81,32.91,40000.0,23.5977,23.6696,23.5905,23.6624,40000.0
2010-01-07 14:35:00,32.91,32.94,32.9,32.91,36800.0,23.6624,23.684,23.6552,23.6624,36800.0
2010-01-07 14:40:00,32.9,32.92,32.9,32.92,39800.0,23.6552,23.6696,23.6552,23.6696,39800.0
2010-01-07 14:45:00,32.92,33.0,32.92,32.99,44200.0,23.6696,23.7271,23.6696,23.7199,44200.0
2010-01-07 14:50:00,32.99,33.0,32.97,32.99,46800.0,23.7199,23.7271,23.7055,23.7199,46800.0
2010-01-07 14:55:00,32.99,32.99,32.94,32.96,27800.0,23.7199,23.7199,23.684,23.6983,27800.0
2010-01-07 15:00:00,32.95,32.95,32.85,32.89,103200.0,23.6912,23.6912,23.6193,23.648,103200.0
2010-01-07 15:05:00,32.9,32.93,32.88,32.9,38600.0,23.6552,23.6768,23.6408,23.6552,38600.0
2010-01-07 15:10:00,32.9,32.92,32.89,32.91,39200.0,23.6552,23.6696,23.648,23.6624,39200.0
2010-01-07 15:15:00,32.92,32.92,32.9,32.92,34200.0,23.6696,23.6696,23.6552,23.6696,34200.0
2010-01-07 15:20:00,32.91,32.93,32.88,32.93,146200.0,23.6624,23.6768,23.6408,23.6768,146200.0
2010-01-07 15:25:00,32.93,32.94,32.91,32.92,31200.0,23.6768,23.684,23.6624,23.6696,31200.0
2010-01-07 15:30:00,32.92,32.94,32.91,32.92,66400.0,23.6696,23.684,23.6624,23.6696,66400.0
2010-01-07 15:35:00,32.92,32.92,32.89,32.9,69400.0,23.6696,23.6696,23.648,23.6552,69400.0
2010-01-07 15:40:00,32.89,32.93,32.88,32.93,92400.0,23.648,23.6768,23.6408,23.6768,92400.0
2010-01-07 15:45:00,32.92,32.93,32.87,32.88,116000.0,23.6696,23.6768,23.6336,23.6408,116000.0
2010-01-07 15:50:00,32.88,32.93,32.88,32.88,140600.0,23.6408,23.6768,23.6408,23.6408,140600.0
2010-01-07 15:55:00,32.89,32.91,32.86,32.89,194200.0,23.648,23.6624,23.6264,23.648,194200.0
2010-01-08 09:30:00,32.88,33.13,32.8,33.02,181600.0,23.6408,23.8206,23.5833,23.7415,181600.0
2010-01-08 09:35:00,33.0,33.18,32.99,33.01,202600.0,23.7271,23.8565,23.7199,23.7343,202600.0
2010-01-08 09:40:00,33.03,33.13,33.02,33.07,65000.0,23.7487,23.8206,23.7415,23.7774,65000.0
2010-01-08 09:45:00,33.07,33.13,33.04,33.12,161600.0,23.7774,23.8206,23.7559,23.8134,161600.0
2010-01-08 09:50:00,33.12,33.2,33.09,33.1,82400.0,23.8134,23.8709,23.7918,23.799,82400.0
2010-01-08 09:55:00,33.09,33.2,33.07,33.2,81600.0,23.7918,23.8709,23.7774,23.8709,81600.0
2010-01-08 10:00:00,33.2,33.26,33.17,33.22,84600.0,23.8709,23.914,23.8493,23.8853,84600.0
2010-01-08 10:05:00,33.21,33.27,33.19,33.26,155600.0,23.8781,23.9212,23.8637,23.914,155600.0
2010-01-08 10:10:00,33.26,33.34,33.24,33.32,92400.0,23.914,23.9716,23.8997,23.9572,92400.0
2010-01-08 10:15:00,33.33,33.47,33.31,33.47,78200.0,23.9644,24.065,23.95,24.065,78200.0
2010-01-08 10:20:00,33.47,33.59,33.42,33.59,157600.0,24.065,24.1513,24.0291,24.1513,157600.0
2010-01-08 10:25:00,33.6,33.71,33.6,33.68,200800.0,24.1585,24.2376,24.1585,24.216,200800.0
2010-01-08 10:30:00,33.67,33.76,33.67,33.69,125400.0,24.2088,24.2736,24.2088,24.2232,125400.0
2010-01-08 10:35:00,33.7,33.74,33.63,33.71,72000.0,24.2304,24.2592,24.1801,24.2376,72000.0
2010-01-08 10:40:00,33.71,33.72,33.67,33.72,70000.0,24.2376,24.2448,24.2088,24.2448,70000.0
2010-01-08 10:45:00,33.72,33.72,33.63,33.66,45400.0,24.2448,24.2448,24.1801,24.2017,45400.0
2010-01-08 10:50:00,33.66,33.75,33.64,33.74,66800.0,24.2017,24.2664,24.1873,24.2592,66800.0
2010-01-08 10:55:00,33.74,33.86,33.73,33.84,106600.0,24.2592,24.3455,24.252,24.3311,106600.0
2010-01-08 11:00:00,33.84,33.99,33.84,33.99,176600.0,24.3311,24.4389,24.3311,24.4389,176600.0
2010-01-08 11:05:00,33.99,34.01,33.87,33.93,144600.0,24.4389,24.4533,24.3526,24.3958,144600.0
2010-01-08 11:10:00,33.93,33.97,33.9,33.91,91000.0,24.3958,24.4245,24.3742,24.3814,91000.0
2010-01-08 11:15:00,33.91,33.93,33.85,33.9,88600.0,24.3814,24.3958,24.3383,24.3742,88600.0
2010-01-08 11:20:00,33.9,33.92,33.88,33.91,57400.0,24.3742,24.3886,24.3598,24.3814,57400.0
2010-01-08 11:25:00,33.9,33.95,33.84,33.86,129200.0,24.3742,24.4102,24.3311,24.3455,129200.0
2010-01-08 11:30:00,33.86,33.88,33.83,33.84,69400.0,24.3455,24.3598,24.3239,24.3311,69400.0
2010-01-08 11:35:00,33.83,33.84,33.79,33.79,84000.0,24.3239,24.3311,24.2951,24.2951,84000.0
2010-01-08 11:40:00,33.79,33.83,33.79,33.8,84400.0,24.2951,24.3239,24.2951,24.3023,84400.0
2010-01-08 11:45:00,33.8,33.86,33.8,33.85,48600.0,24.3023,24.3455,24.3023,24.3383,48600.0
2010-01-08 11:50:00,33.84,33.87,33.84,33.87,63000.0,24.3311,24.3526,24.3311,24.3526,63000.0
2010-01-08 11:55:00,33.87,33.88,33.85,33.86,86200.0,24.3526,24.3598,24.3383,24.3455,86200.0
2010-01-08 12:00:00,33.87,33.9,33.85,33.89,73600.0,24.3526,24.3742,24.3383,24.367,73600.0
2010-01-08 12:05:00,33.88,33.96,33.86,33.94,151200.0,24.3598,24.4174,24.3455,24.403,151200.0
2010-01-08 12:10:00,33.94,33.95,33.83,33.84,62400.0,24.403,24.4102,24.3239,24.3311,62400.0
2010-01-08 12:15:00,33.84,33.86,33.8,33.81,78200.0,24.3311,24.3455,24.3023,24.3095,78200.0
2010-01-08 12:20:00,33.81,33.87,33.79,33.83,276600.0,24.3095,24.3526,24.2951,24.3239,276600.0
2010-01-08 12:25:00,33.83,33.86,33.82,33.84,29600.0,24.3239,24.3455,24.3167,24.3311,29600.0
2010-01-08 12:30:00,33.83,33.83,33.79,33.8,39400.0,24.3239,24.3239,24.2951,24.3023,39400.0
2010-01-08 12:35:00,33.81,33.83,33.79,33.81,34800.0,24.3095,24.3239,24.2951,24.3095,34800.0
2010-01-08 12:40:00,33.81,33.87,33.81,33.85,35400.0,24.3095,24.3526,24.3095,24.3383,35400.0
2010-01-08 12:45:00,33.85,33.85,33.8,33.81,38400.0,24.3383,24.3383,24.3023,24.3095,38400.0
2010-01-08 12:50:00,33.81,33.82,33.8,33.81,24600.0,24.3095,24.3167,24.3023,24.3095,24600.0
2010-01-08 12:55:00,33.81,33.83,33.79,33.79,31000.0,24.3095,24.3239,24.2951,24.2951,31000.0
2010-01-08 13:00:00,33.8,33.81,33.76,33.76,39600.0,24.3023,24.3095,24.2736,24.2736,39600.0
2010-01-08 13:05:00,33.76,33.8,33.74,33.8,51600.0,24.2736,24.3023,24.2592,24.3023,51600.0
2010-01-08 13:10:00,33.8,33.8,33.77,33.78,29400.0,24.3023,24.3023,24.2807,24.2879,29400.0
2010-01-08 13:15:00,33.77,33.8,33.73,33.76,115200.0,24.2807,24.3023,24.252,24.2736,115200.0
2010-01-08 13:20:00,33.75,33.83,33.75,33.83,38000.0,24.2664,24.3239,24.2664,24.3239,38000.0
2010-01-08 13:25:00,33.83,33.88,33.82,33.85,26800.0,24.3239,24.3598,24.3167,24.3383,26800.0
2010-01-08 13:30:00,33.86,33.9,33.83,33.9,54200.0,24.3455,24.3742,24.3239,24.3742,54200.0
2010-01-08 13:35:00,33.9,34.05,33.89,34.04,117000.0,24.3742,24.4821,24.367,24.4749,117000.0
2010-01-08 13:40:00,34.04,34.13,34.02,34.09,91200.0,24.4749,24.5396,24.4605,24.5108,91200.0
2010-01-08 13:45:00,34.09,34.15,34.08,34.13,75400.0,24.5108,24.554,24.5036,24.5396,75400.0
2010-01-08 13:50:00,34.13,34.18,33.91,34.09,281600.0,24.5396,24.5755,24.3814,24.5108,281600.0
2010-01-08 13:55:00,34.09,34.1,34.05,34.05,93400.0,24.5108,24.518,24.4821,24.4821,93400.0
2010-01-08 14:00:00,34.05,34.08,33.98,34.01,106400.0,24.4821,24.5036,24.4317,24.4533,106400.0
2010-01-08 14:05:00,34.01,34.13,34.01,34.12,52400.0,24.4533,24.5396,24.4533,24.5324,52400.0
2010-01-08 14:10:00,34.12,34.15,34.09,34.13,83800.0,24.5324,24.554,24.5108,24.5396,83800.0
2010-01-08 14:15:00,34.13,34.13,34.06,34.09,81800.0,24.5396,24.5396,24.4893,24.5108,81800.0
2010-01-08 14:20:00,34.09,34.15,34.08,34.12,77400.0,24.5108,24.554,24.5036,24.5324,77400.0
2010-01-08 14:25:00,34.12,34.12,34.08,34.09,49600.0,24.5324,24.5324,24.5036,24.5108,49600.0
2010-01-08 14:30:00,34.08,34.09,33.98,33.98,61000.0,24.5036,24.5108,24.4317,24.4317,61000.0
2010-01-08 14:35:00,33.98,33.99,33.94,33.98,129400.0,24.4317,24.4389,24.403,24.4317,129400.0
2010-01-08 14:40:00,33.98,34.05,33.98,34.02,72000.0,24.4317,24.4821,24.4317,24.4605,72000.0
2010-01-08 14:45:00,34.04,34.04,34.01,34.01,53600.0,24.4749,24.4749,24.4533,24.4533,53600.0
2010-01-08 14:50:00,34.02,34.04,33.98,33.99,29400.0,24.4605,24.4749,24.4317,24.4389,29400.0
2010-01-08 14:55:00,33.99,33.99,33.95,33.97,64800.0,24.4389,24.4389,24.4102,24.4245,64800.0
2010-01-08 15:00:00,33.97,33.97,33.94,33.96,72600.0,24.4245,24.4245,24.403,24.4174,72600.0
2010-01-08 15:05:00,33.96,34.02,33.95,34.02,59000.0,24.4174,24.4605,24.4102,24.4605,59000.0
2010-01-08 15:10:00,34.02,34.02,33.99,34.0,45600.0,24.4605,24.4605,24.4389,24.4461,45600.0
2010-01-08 15:15:00,33.99,34.0,33.96,33.99,57200.0,24.4389,24.4461,24.4174,24.4389,57200.0
2010-01-08 15:20:00,33.99,34.01,33.99,34.01,64000.0,24.4389,24.4533,24.4389,24.4533,64000.0
2010-01-08 15:25:00,34.01,34.01,33.97,33.98,180200.0,24.4533,24.4533,24.4245,24.4317,180200.0
2010-01-08 15:30:00,33.98,33.99,33.91,33.91,83400.0,24.4317,24.4389,24.3814,24.3814,83400.0
2010-01-08 15:35:00,33.92,33.98,33.91,33.98,122400.0,24.3886,24.4317,24.3814,24.4317,122400.0
2010-01-08 15:40:00,33.98,34.01,33.97,33.99,155600.0,24.4317,24.4533,24.4245,24.4389,155600.0
2010-01-08 15:45:00,33.99,33.99,33.96,33.97,127000.0,24.4389,24.4389,24.4174,24.4245,127000.0
2010-01-08 15:50:00,33.97,34.07,33.97,34.03,212600.0,24.4245,24.4964,24.4245,24.4677,212600.0
2010-01-08 15:55:00,34.04,34.04,33.99,34.02,300800.0,24.4749,24.4749,24.4389,24.4605,300800.0
2010-01-11 09:30:00,34.25,34.33,34.17,34.24,166400.0,24.6259,24.6834,24.5683,24.6187,166400.0
2010-01-11 09:35:00,34.24,34.27,34.03,34.05,131000.0,24.6187,24.6402,24.4677,24.4821,131000.0
2010-01-11 09:40:00,34.05,34.1,34.0,34.04,83800.0,24.4821,24.518,24.4461,24.4749,83800.0
2010-01-11 09:45:00,34.04,34.08,33.92,33.96,94600.0,24.4749,24.5036,24.3886,24.4174,94600.0
2010-01-11 09:50:00,33.96,33.97,33.81,33.84,85600.0,24.4174,24.4245,24.3095,24.3311,85600.0
2010-01-11 09:55:00,33.83,33.95,33.81,33.85,250000.0,24.3239,24.4102,24.3095,24.3383,250000.0
2010-01-11 10:00:00,33.85,33.98,33.85,33.98,137200.0,24.3383,24.4317,24.3383,24.4317,137200.0
2010-01-11 10:05:00,33.96,33.96,33.85,33.86,59600.0,24.4174,24.4174,24.3383,24.3455,59600.0
2010-01-11 10:10:00,33.85,33.92,33.84,33.84,37200.0,24.3383,24.3886,24.3311,24.3311,37200.0
2010-01-11 10:15:00,33.84,33.85,33.78,33.79,47800.0,24.3311,24.3383,24.2879,24.2951,47800.0
2010-01-11 10:20:00,33.8,33.8,33.75,33.75,59000.0,24.3023,24.3023,24.2664,24.2664,59000.0
2010-01-11 10:25:00,33.75,33.77,33.75,33.75,32200.0,24.2664,24.2807,24.2664,24.2664,32200.0
2010-01-11 10:30:00,33.75,33.75,33.65,33.7,73200.0,24.2664,24.2664,24.1945,24.2304,73200.0
2010-01-11 10:35:00,33.7,33.74,33.69,33.7,29800.0,24.2304,24.2592,24.2232,24.2304,29800.0
2010-01-11 10:40:00,33.7,33.78,33.69,33.78,29800.0,24.2304,24.2879,24.2232,24.2879,29800.0
2010-01-11 10:45:00,33.78,33.85,33.78,33.85,29200.0,24.2879,24.3383,24.2879,24.3383,29200.0
2010-01-11 10:50:00,33.84,33.87,33.8,33.81,39400.0,24.3311,24.3526,24.3023,24.3095,39400.0
2010-01-11 10:55:00,33.79,33.79,33.72,33.77,29000.0,24.2951,24.2951,24.2448,24.2807,29000.0
2010-01-11 11:00:00,33.77,33.77,33.71,33.72,32000.0,24.2807,24.2807,24.2376,24.2448,32000.0
2010-01-11 11:05:00,33.72,33.72,33.64,33.68,28800.0,24.2448,24.2448,24.1873,24.216,28800.0
2010-01-11 11:10:00,33.67,33.67,33.6,33.62,38600.0,24.2088,24.2088,24.1585,24.1729,38600.0
2010-01-11 11:15:00,33.62,33.69,33.62,33.69,33000.0,24.1729,24.2232,24.1729,24.2232,33000.0
2010-01-11 11:20:00,33.7,33.73,33.68,33.7,22000.0,24.2304,24.252,24.216,24.2304,22000.0
2010-01-11 11:25:00,33.7,33.72,33.65,33.66,40800.0,24.2304,24.2448,24.1945,24.2017,40800.0
2010-01-11 11:30:00,33.67,33.7,33.65,33.65,48200.0,24.2088,24.2304,24.1945,24.1945,48200.0
2010-01-11 11:35:00,33.65,33.65,33.62,33.62,44600.0,24.1945,24.1945,24.1729,24.1729,44600.0
2010-01-11 11:40:00,33.62,33.63,33.6,33.63,41200.0,24.1729,24.1801,24.1585,24.1801,41200.0
2010-01-11 11:45:00,33.63,33.66,33.62,33.64,48200.0,24.1801,24.2017,24.1729,24.1873,48200.0
2010-01-11 11:50:00,33.64,33.71,33.64,33.69,83800.0,24.1873,24.2376,24.1873,24.2232,83800.0
2010-01-11 11:55:00,33.68,33.73,33.66,33.67,80600.0,24.216,24.252,24.2017,24.2088,80600.0
2010-01-11 12:00:00,33.67,33.68,33.65,33.66,23000.0,24.2088,24.216,24.1945,24.2017,23000.0
2010-01-11 12:05:00,33.65,33.7,33.63,33.7,39000.0,24.1945,24.2304,24.1801,24.2304,39000.0
2010-01-11 12:10:00,33.7,33.73,33.68,33.68,33000.0,24.2304,24.252,24.216,24.216,33000.0
2010-01-11 12:15:00,33.68,33.71,33.67,33.7,22800.0,24.216,24.2376,24.2088,24.2304,22800.0
2010-01-11 12:20:00,33.7,33.74,33.7,33.73,16000.0,24.2304,24.2592,24.2304,24.252,16000.0
2010-01-11 12:25:00,33.73,33.74,33.71,33.73,19200.0,24.252,24.2592,24.2376,24.252,19200.0
2010-01-11 12:30:00,33.74,33.74,33.72,33.73,17800.0,24.2592,24.2592,24.2448,24.252,17800.0
2010-01-11 12:35:00,33.74,33.75,33.73,33.73,22000.0,24.2592,24.2664,24.252,24.252,22000.0
2010-01-11 12:40:00,33.73,33.74,33.68,33.68,23400.0,24.252,24.2592,24.216,24.216,23400.0
2010-01-11 12:45:00,33.68,33.68,33.6,33.61,48000.0,24.216,24.216,24.1585,24.1657,48000.0
2010-01-11 12:50:00,33.6,33.65,33.6,33.65,18600.0,24.1585,24.1945,24.1585,24.1945,18600.0
2010-01-11 12:55:00,33.65,33.65,33.62,33.62,21000.0,24.1945,24.1945,24.1729,24.1729,21000.0
2010-01-11 13:00:00,33.62,33.65,33.62,33.63,18400.0,24.1729,24.1945,24.1729,24.1801,18400.0
2010-01-11 13:05:00,33.63,33.65,33.63,33.63,18000.0,24.1801,24.1945,24.1801,24.1801,18000.0
2010-01-11 13:10:00,33.63,33.66,33.63,33.63,11600.0,24.1801,24.2017,24.1801,24.1801,11600.0
2010-01-11 13:15:00,33.63,33.64,33.6,33.62,29000.0,24.1801,24.1873,24.1585,24.1729,29000.0
2010-01-11 13:20:00,33.62,33.67,33.62,33.64,26600.0,24.1729,24.2088,24.1729,24.1873,26600.0
2010-01-11 13:25:00,33.65,33.67,33.64,33.66,31400.0,24.1945,24.2088,24.1873,24.2017,31400.0
2010-01-11 13:30:00,33.66,33.67,33.65,33.66,27600.0,24.2017,24.2088,24.1945,24.2017,27600.0
2010-01-11 13:35:00,33.67,33.67,33.65,33.66,42400.0,24.2088,24.2088,24.1945,24.2017,42400.0
2010-01-11 13:40:00,33.66,33.7,33.66,33.69,31400.0,24.2017,24.2304,24.2017,24.2232,31400.0
2010-01-11 13:45:00,33.7,33.72,33.68,33.68,51800.0,24.2304,24.2448,24.216,24.216,51800.0
2010-01-11 13:50:00,33.69,33.71,33.67,33.7,56400.0,24.2232,24.2376,24.2088,24.2304,56400.0
2010-01-11 13:55:00,33.7,33.73,33.7,33.71,125800.0,24.2304,24.252,24.2304,24.2376,125800.0
2010-01-11 14:00:00,33.71,33.74,33.7,33.73,367000.0,24.2376,24.2592,24.2304,24.252,367000.0
2010-01-11 14:05:00,33.72,33.73,33.71,33.72,112000.0,24.2448,24.252,24.2376,24.2448,112000.0
2010-01-11 14:10:00,33.72,33.74,33.71,33.72,62400.0,24.2448,24.2592,24.2376,24.2448,62400.0
2010-01-11 14:15:00,33.73,33.79,33.72,33.74,128200.0,24.252,24.2951,24.2448,24.2592,128200.0
2010-01-11 14:20:00,33.74,33.76,33.73,33.76,58200.0,24.2592,24.2736,24.252,24.2736,58200.0
2010-01-11 14:25:00,33.76,33.77,33.73,33.74,49600.0,24.2736,24.2807,24.252,24.2592,49600.0
2010-01-11 14:30:00,33.74,33.75,33.72,33.74,46800.0,24.2592,24.2664,24.2448,24.2592,46800.0
2010-01-11 14:35:00,33.74,33.75,33.73,33.73,45800.0,24.2592,24.2664,24.252,24.252,45800.0
2010-01-11 14:40:00,33.73,33.76,33.72,33.75,198400.0,24.252,24.2736,24.2448,24.2664,198400.0
2010-01-11 14:45:00,33.74,33.79,33.74,33.77,188400.0,24.2592,24.2951,24.2592,24.2807,188400.0
2010-01-11 14:50:00,33.77,33.81,33.77,33.79,53000.0,24.2807,24.3095,24.2807,24.2951,53000.0
2010-01-11 14:55:00,33.78,33.79,33.73,33.73,50200.0,24.2879,24.2951,24.252,24.252,50200.0
2010-01-11 15:00:00,33.73,33.8,33.72,33.77,71800.0,24.252,24.3023,24.2448,24.2807,71800.0
2010-01-11 15:05:00,33.78,33.79,33.77,33.77,30800.0,24.2879,24.2951,24.2807,24.2807,30800.0
2010-01-11 15:10:00,33.78,33.79,33.73,33.74,61600.0,24.2879,24.2951,24.252,24.2592,61600.0
2010-01-11 15:15:00,33.73,33.81,33.73,33.79,80200.0,24.252,24.3095,24.252,24.2951,80200.0
2010-01-11 15:20:00,33.79,33.8,33.77,33.78,50600.0,24.2951,24.3023,24.2807,24.2879,50600.0
2010-01-11 15:25:00,33.78,33.8,33.77,33.79,98000.0,24.2879,24.3023,24.2807,24.2951,98000.0
2010-01-11 15:30:00,33.79,33.81,33.79,33.8,82600.0,24.2951,24.3095,24.2951,24.3023,82600.0
2010-01-11 15:35:00,33.8,33.83,33.8,33.82,59000.0,24.3023,24.3239,24.3023,24.3167,59000.0
2010-01-11 15:40:00,33.82,33.82,33.76,33.77,117200.0,24.3167,24.3167,24.2736,24.2807,117200.0
2010-01-11 15:45:00,33.77,33.81,33.77,33.79,151600.0,24.2807,24.3095,24.2807,24.2951,151600.0
2010-01-11 15:50:00,33.79,33.8,33.76,33.8,197600.0,24.2951,24.3023,24.2736,24.3023,197600.0
2010-01-11 15:55:00,33.8,33.83,33.79,33.82,219400.0,24.3023,24.3239,24.2951,24.3167,219400.0
2010-01-12 09:30:00,33.5,33.58,33.48,33.49,66000.0,24.0866,24.1441,24.0722,24.0794,66000.0
2010-01-12 09:35:00,33.51,33.7,33.49,33.63,78400.0,24.0938,24.2304,24.0794,24.1801,78400.0
2010-01-12 09:40:00,33.63,33.77,33.51,33.72,59000.0,24.1801,24.2807,24.0938,24.2448,59000.0
2010-01-12 09:45:00,33.7,33.71,33.6,33.63,78600.0,24.2304,24.2376,24.1585,24.1801,78600.0
2010-01-12 09:50:00,33.63,33.66,33.6,33.61,62000.0,24.1801,24.2017,24.1585,24.1657,62000.0
2010-01-12 09:55:00,33.61,33.74,33.6,33.69,119000.0,24.1657,24.2592,24.1585,24.2232,119000.0
2010-01-12 10:00:00,33.69,33.71,33.65,33.69,75800.0,24.2232,24.2376,24.1945,24.2232,75800.0
2010-01-12 10:05:00,33.69,33.7,33.6,33.65,51600.0,24.2232,24.2304,24.1585,24.1945,51600.0
2010-01-12 10:10:00,33.65,33.69,33.6,33.65,64600.0,24.1945,24.2232,24.1585,24.1945,64600.0
2010-01-12 10:15:00,33.65,33.65,33.6,33.63,51200.0,24.1945,24.1945,24.1585,24.1801,51200.0
2010-01-12 10:20:00,33.62,33.67,33.6,33.67,29800.0,24.1729,24.2088,24.1585,24.2088,29800.0
2010-01-12 10:25:00,33.67,33.72,33.63,33.68,45800.0,24.2088,24.2448,24.1801,24.216,45800.0
2010-01-12 10:30:00,33.68,33.7,33.63,33.64,48400.0,24.216,24.2304,24.1801,24.1873,48400.0
2010-01-12 10:35:00,33.64,33.64,33.6,33.6,50400.0,24.1873,24.1873,24.1585,24.1585,50400.0
2010-01-12 10:40:00,33.6,33.65,33.6,33.63,78600.0,24.1585,24.1945,24.1585,24.1801,78600.0
2010-01-12 10:45:00,33.65,33.65,33.6,33.61,62800.0,24.1945,24.1945,24.1585,24.1657,62800.0
2010-01-12 10:50:00,33.6,33.64,33.6,33.63,87400.0,24.1585,24.1873,24.1585,24.1801,87400.0
2010-01-12 10:55:00,33.63,33.63,33.58,33.58,130600.0,24.1801,24.1801,24.1441,24.1441,130600.0
2010-01-12 11:00:00,33.58,33.58,33.53,33.54,64800.0,24.1441,24.1441,24.1082,24.1154,64800.0
2010-01-12 11:05:00,33.54,33.6,33.51,33.6,90400.0,24.1154,24.1585,24.0938,24.1585,90400.0
2010-01-12 11:10:00,33.59,33.59,33.52,33.52,68200.0,24.1513,24.1513,24.101,24.101,68200.0
2010-01-12 11:15:00,33.52,33.58,33.52,33.58,25800.0,24.101,24.1441,24.101,24.1441,25800.0
2010-01-12 11:20:00,33.59,33.6,33.55,33.55,198600.0,24.1513,24.1585,24.1226,24.1226,198600.0
2010-01-12 11:25:00,33.55,33.56,33.52,33.54,38200.0,24.1226,24.1298,24.101,24.1154,38200.0
2010-01-12 11:30:00,33.54,33.56,33.52,33.52,76600.0,24.1154,24.1298,24.101,24.101,76600.0
2010-01-12 11:35:00,33.52,33.54,33.51,33.54,180600.0,24.101,24.1154,24.0938,24.1154,180600.0
2010-01-12 11:40:00,33.54,33.58,33.51,33.52,41800.0,24.1154,24.1441,24.0938,24.101,41800.0
2010-01-12 11:45:00,33.52,33.58,33.51,33.57,203000.0,24.101,24.1441,24.0938,24.1369,203000.0
2010-01-12 11:50:00,33.58,33.6,33.57,33.59,40800.0,24.1441,24.1585,24.1369,24.1513,40800.0
2010-01-12 11:55:00,33.59,33.6,33.59,33.6,48800.0,24.1513,24.1585,24.1513,24.1585,48800.0
2010-01-12 12:00:00,33.6,33.6,33.58,33.6,67400.0,24.1585,24.1585,24.1441,24.1585,67400.0
2010-01-12 12:05:00,33.6,33.63,33.58,33.6,91600.0,24.1585,24.1801,24.1441,24.1585,91600.0
2010-01-12 12:10:00,33.6,33.6,33.59,33.6,30800.0,24.1585,24.1585,24.1513,24.1585,30800.0
2010-01-12 12:15:00,33.6,33.6,33.58,33.6,32000.0,24.1585,24.1585,24.1441,24.1585,32000.0
2010-01-12 12:20:00,33.6,33.6,33.55,33.56,58200.0,24.1585,24.1585,24.1226,24.1298,58200.0
2010-01-12 12:25:00,33.57,33.59,33.55,33.59,39600.0,24.1369,24.1513,24.1226,24.1513,39600.0
2010-01-12 12:30:00,33.59,33.6,33.57,33.58,41000.0,24.1513,24.1585,24.1369,24.1441,41000.0
2010-01-12 12:35:00,33.57,33.58,33.46,33.46,120600.0,24.1369,24.1441,24.0579,24.0579,120600.0
2010-01-12 12:40:00,33.46,33.51,33.45,33.49,65400.0,24.0579,24.0938,24.0507,24.0794,65400.0
2010-01-12 12:45:00,33.49,33.52,33.48,33.49,48600.0,24.0794,24.101,24.0722,24.0794,48600.0
2010-01-12 12:50:00,33.49,33.52,33.45,33.51,79600.0,24.0794,24.101,24.0507,24.0938,79600.0
2010-01-12 12:55:00,33.51,33.51,33.46,33.51,65000.0,24.0938,24.0938,24.0579,24.0938,65000.0
2010-01-12 13:00:00,33.51,33.51,33.48,33.51,95800.0,24.0938,24.0938,24.0722,24.0938,95800.0
2010-01-12 13:05:00,33.51,33.52,33.49,33.49,90400.0,24.0938,24.101,24.0794,24.0794,90400.0
2010-01-12 13:10:00,33.49,33.54,33.49,33.54,121400.0,24.0794,24.1154,24.0794,24.1154,121400.0
2010-01-12 13:15:00,33.54,33.54,33.48,33.5,107200.0,24.1154,24.1154,24.0722,24.0866,107200.0
2010-01-12 13:20:00,33.5,33.54,33.48,33.49,87600.0,24.0866,24.1154,24.0722,24.0794,87600.0
2010-01-12 13:25:00,33.48,33.5,33.48,33.48,68200.0,24.0722,24.0866,24.0722,24.0722,68200.0
2010-01-12 13:30:00,33.48,33.51,33.47,33.48,109400.0,24.0722,24.0938,24.065,24.0722,109400.0
2010-01-12 13:35:00,33.49,33.51,33.48,33.51,64400.0,24.0794,24.0938,24.0722,24.0938,64400.0
2010-01-12 13:40:00,33.51,33.51,33.48,33.49,62800.0,24.0938,24.0938,24.0722,24.0794,62800.0
2010-01-12 13:45:00,33.49,33.54,33.49,33.51,132400.0,24.0794,24.1154,24.0794,24.0938,132400.0
2010-01-12 13:50:00,33.51,33.51,33.46,33.47,111600.0,24.0938,24.0938,24.0579,24.065,111600.0
2010-01-12 13:55:00,33.47,33.51,33.45,33.5,107200.0,24.065,24.0938,24.0507,24.0866,107200.0
2010-01-12 14:00:00,33.5,33.5,33.39,33.41,99200.0,24.0866,24.0866,24.0075,24.0219,99200.0
2010-01-12 14:05:00,33.41,33.44,33.38,33.41,29000.0,24.0219,24.0435,24.0003,24.0219,29000.0
2010-01-12 14:10:00,33.42,33.45,33.4,33.44,30000.0,24.0291,24.0507,24.0147,24.0435,30000.0
2010-01-12 14:15:00,33.45,33.45,33.44,33.44,23400.0,24.0507,24.0507,24.0435,24.0435,23400.0
2010-01-12 14:20:00,33.44,33.45,33.42,33.45,19000.0,24.0435,24.0507,24.0291,24.0507,19000.0
2010-01-12 14:25:00,33.45,33.45,33.4,33.4,51200.0,24.0507,24.0507,24.0147,24.0147,51200.0
2010-01-12 14:30:00,33.4,33.49,33.38,33.49,54000.0,24.0147,24.0794,24.0003,24.0794,54000.0
2010-01-12 14:35:00,33.49,33.51,33.47,33.48,52200.0,24.0794,24.0938,24.065,24.0722,52200.0
2010-01-12 14:40:00,33.47,33.52,33.43,33.51,58000.0,24.065,24.101,24.0363,24.0938,58000.0
2010-01-12 14:45:00,33.51,33.52,33.49,33.51,55000.0,24.0938,24.101,24.0794,24.0938,55000.0
2010-01-12 14:50:00,33.51,33.59,33.51,33.59,68800.0,24.0938,24.1513,24.0938,24.1513,68800.0
2010-01-12 14:55:00,33.59,33.6,33.55,33.58,63000.0,24.1513,24.1585,24.1226,24.1441,63000.0
2010-01-12 15:00:00,33.57,33.6,33.55,33.58,68600.0,24.1369,24.1585,24.1226,24.1441,68600.0
2010-01-12 15:05:00,33.59,33.59,33.51,33.54,42600.0,24.1513,24.1513,24.0938,24.1154,42600.0
2010-01-12 15:10:00,33.53,33.53,33.48,33.49,41200.0,24.1082,24.1082,24.0722,24.0794,41200.0
2010-01-12 15:15:00,33.49,33.56,33.48,33.55,61600.0,24.0794,24.1298,24.0722,24.1226,61600.0
2010-01-12 15:20:00,33.55,33.58,33.51,33.51,49000.0,24.1226,24.1441,24.0938,24.0938,49000.0
2010-01-12 15:25:00,33.52,33.57,33.52,33.55,31600.0,24.101,24.1369,24.101,24.1226,31600.0
2010-01-12 15:30:00,33.55,33.55,33.49,33.52,105400.0,24.1226,24.1226,24.0794,24.101,105400.0
2010-01-12 15:35:00,33.52,33.55,33.48,33.49,103600.0,24.101,24.1226,24.0722,24.0794,103600.0
2010-01-12 15:40:00,33.49,33.54,33.49,33.52,129200.0,24.0794,24.1154,24.0794,24.101,129200.0
2010-01-12 15:45:00,33.5,33.58,33.5,33.57,95600.0,24.0866,24.1441,24.0866,24.1369,95600.0
2010-01-12 15:50:00,33.58,33.67,33.57,33.66,273800.0,24.1441,24.2088,24.1369,24.2017,273800.0
2010-01-12 15:55:00,33.66,33.73,33.64,33.71,571200.0,24.2017,24.252,24.1873,24.2376,571200.0
2010-01-13 09:30:00,33.85,33.94,33.75,33.76,86000.0,24.3383,24.403,24.2664,24.2736,86000.0
2010-01-13 09:35:00,33.75,33.78,33.61,33.71,51600.0,24.2664,24.2879,24.1657,24.2376,51600.0
2010-01-13 09:40:00,33.71,33.81,33.69,33.71,27400.0,24.2376,24.3095,24.2232,24.2376,27400.0
2010-01-13 09:45:00,33.68,33.83,33.66,33.77,173400.0,24.216,24.3239,24.2017,24.2807,173400.0
2010-01-13 09:50:00,33.77,33.77,33.71,33.75,43000.0,24.2807,24.2807,24.2376,24.2664,43000.0
2010-01-13 09:55:00,33.75,33.76,33.71,33.71,30600.0,24.2664,24.2736,24.2376,24.2376,30600.0
2010-01-13 10:00:00,33.71,33.74,33.69,33.73,66000.0,24.2376,24.2592,24.2232,24.252,66000.0
2010-01-13 10:05:00,33.73,33.74,33.66,33.68,54200.0,24.252,24.2592,24.2017,24.216,54200.0
2010-01-13 10:10:00,33.68,33.68,33.62,33.63,33200.0,24.216,24.216,24.1729,24.1801,33200.0
2010-01-13 10:15:00,33.63,33.63,33.53,33.6,45800.0,24.1801,24.1801,24.1082,24.1585,45800.0
2010-01-13 10:20:00,33.6,33.62,33.42,33.44,135200.0,24.1585,24.1729,24.0291,24.0435,135200.0
2010-01-13 10:25:00,33.44,33.44,33.38,33.4,88200.0,24.0435,24.0435,24.0003,24.0147,88200.0
2010-01-13 10:30:00,33.39,33.46,33.36,33.46,78200.0,24.0075,24.0579,23.986,24.0579,78200.0
2010-01-13 10:35:00,33.46,33.53,33.44,33.49,86400.0,24.0579,24.1082,24.0435,24.0794,86400.0
2010-01-13 10:40:00,33.49,33.49,33.39,33.4,52600.0,24.0794,24.0794,24.0075,24.0147,52600.0
2010-01-13 10:45:00,33.4,33.42,33.35,33.35,31000.0,24.0147,24.0291,23.9788,23.9788,31000.0
2010-01-13 10:50:00,33.35,33.38,33.27,33.33,55400.0,23.9788,24.0003,23.9212,23.9644,55400.0
2010-01-13 10:55:00,33.34,33.41,33.34,33.4,39000.0,23.9716,24.0219,23.9716,24.0147,39000.0
2010-01-13 11:00:00,33.4,33.41,33.39,33.4,34200.0,24.0147,24.0219,24.0075,24.0147,34200.0
2010-01-13 11:05:00,33.4,33.4,33.35,33.35,40400.0,24.0147,24.0147,23.9788,23.9788,40400.0
2010-01-13 11:10:00,33.35,33.37,33.34,33.35,26000.0,23.9788,23.9931,23.9716,23.9788,26000.0
2010-01-13 11:15:00,33.35,33.37,33.32,33.33,22400.0,23.9788,23.9931,23.9572,23.9644,22400.0
2010-01-13 11:20:00,33.33,33.39,33.31,33.35,120000.0,23.9644,24.0075,23.95,23.9788,120000.0
2010-01-13 11:25:00,33.35,33.4,33.35,33.36,185000.0,23.9788,24.0147,23.9788,23.986,185000.0
2010-01-13 11:30:00,33.36,33.42,33.36,33.4,45200.0,23.986,24.0291,23.986,24.0147,45200.0
2010-01-13 11:35:00,33.39,33.48,33.39,33.47,56800.0,24.0075,24.0722,24.0075,24.065,56800.0
2010-01-13 11:40:00,33.48,33.51,33.48,33.49,46400.0,24.0722,24.0938,24.0722,24.0794,46400.0
2010-01-13 11:45:00,33.49,33.5,33.45,33.48,21800.0,24.0794,24.0866,24.0507,24.0722,21800.0
2010-01-13 11:50:00,33.49,33.52,33.44,33.45,51200.0,24.0794,24.101,24.0435,24.0507,51200.0
2010-01-13 11:55:00,33.44,33.49,33.44,33.45,33800.0,24.0435,24.0794,24.0435,24.0507,33800.0
2010-01-13 12:00:00,33.45,33.58,33.45,33.56,80200.0,24.0507,24.1441,24.0507,24.1298,80200.0
2010-01-13 12:05:00,33.56,33.6,33.56,33.57,39600.0,24.1298,24.1585,24.1298,24.1369,39600.0
2010-01-13 12:10:00,33.57,33.58,33.52,33.54,27400.0,24.1369,24.1441,24.101,24.1154,27400.0
2010-01-13 12:15:00,33.53,33.54,33.5,33.52,20200.0,24.1082,24.1154,24.0866,24.101,20200.0
2010-01-13 12:20:00,33.52,33.52,33.46,33.46,26000.0,24.101,24.101,24.0579,24.0579,26000.0
2010-01-13 12:25:00,33.46,33.55,33.45,33.49,25800.0,24.0579,24.1226,24.0507,24.0794,25800.0
2010-01-13 12:30:00,33.5,33.55,33.49,33.55,40200.0,24.0866,24.1226,24.0794,24.1226,40200.0
2010-01-13 12:35:00,33.56,33.68,33.56,33.64,64800.0,24.1298,24.216,24.1298,24.1873,64800.0
2010-01-13 12:40:00,33.63,33.69,33.61,33.66,76000.0,24.1801,24.2232,24.1657,24.2017,76000.0
2010-01-13 12:45:00,33.66,33.74,33.66,33.7,120800.0,24.2017,24.2592,24.2017,24.2304,120800.0
2010-01-13 12:50:00,33.7,33.73,33.68,33.7,142600.0,24.2304,24.252,24.216,24.2304,142600.0
2010-01-13 12:55:00,33.7,33.73,33.66,33.71,88000.0,24.2304,24.252,24.2017,24.2376,88000.0
2010-01-13 13:00:00,33.71,33.74,33.7,33.72,56000.0,24.2376,24.2592,24.2304,24.2448,56000.0
2010-01-13 13:05:00,33.72,33.73,33.67,33.71,41400.0,24.2448,24.252,24.2088,24.2376,41400.0
2010-01-13 13:10:00,33.71,33.73,33.68,33.69,45800.0,24.2376,24.252,24.216,24.2232,45800.0
2010-01-13 13:15:00,33.69,33.73,33.68,33.71,51200.0,24.2232,24.252,24.216,24.2376,51200.0
2010-01-13 13:20:00,33.71,33.73,33.67,33.72,68600.0,24.2376,24.252,24.2088,24.2448,68600.0
2010-01-13 13:25:00,33.71,33.76,33.7,33.75,132000.0,24.2376,24.2736,24.2304,24.2664,132000.0
2010-01-13 13:30:00,33.76,33.77,33.74,33.74,65600.0,24.2736,24.2807,24.2592,24.2592,65600.0
2010-01-13 13:35:00,33.75,33.75,33.73,33.74,22400.0,24.2664,24.2664,24.252,24.2592,22400.0
2010-01-13 13:40:00,33.73,33.74,33.7,33.73,44800.0,24.252,24.2592,24.2304,24.252,44800.0
2010-01-13 13:45:00,33.73,33.73,33.71,33.72,67800.0,24.252,24.252,24.2376,24.2448,67800.0
2010-01-13 13:50:00,33.72,33.73,33.68,33.7,196400.0,24.2448,24.252,24.216,24.2304,196400.0
2010-01-13 13:55:00,33.7,33.71,33.69,33.7,54800.0,24.2304,24.2376,24.2232,24.2304,54800.0
2010-01-13 14:00:00,33.7,33.74,33.69,33.7,135400.0,24.2304,24.2592,24.2232,24.2304,135400.0
2010-01-13 14:05:00,33.69,33.71,33.69,33.69,52000.0,24.2232,24.2376,24.2232,24.2232,52000.0
2010-01-13 14:10:00,33.69,33.73,33.69,33.72,104200.0,24.2232,24.252,24.2232,24.2448,104200.0
2010-01-13 14:15:00,33.72,33.75,33.72,33.74,134200.0,24.2448,24.2664,24.2448,24.2592,134200.0
2010-01-13 14:20:00,33.74,33.75,33.72,33.73,46600.0,24.2592,24.2664,24.2448,24.252,46600.0
2010-01-13 14:25:00,33.73,33.77,33.73,33.77,112000.0,24.252,24.2807,24.252,24.2807,112000.0
2010-01-13 14:30:00,33.77,33.77,33.74,33.75,36600.0,24.2807,24.2807,24.2592,24.2664,36600.0
2010-01-13 14:35:00,33.76,33.77,33.74,33.75,85000.0,24.2736,24.2807,24.2592,24.2664,85000.0
2010-01-13 14:40:00,33.75,33.76,33.74,33.74,65200.0,24.2664,24.2736,24.2592,24.2592,65200.0
2010-01-13 14:45:00,33.74,33.76,33.74,33.76,76200.0,24.2592,24.2736,24.2592,24.2736,76200.0
2010-01-13 14:50:00,33.76,33.79,33.75,33.77,51600.0,24.2736,24.2951,24.2664,24.2807,51600.0
2010-01-13 14:55:00,33.77,33.78,33.76,33.77,40000.0,24.2807,24.2879,24.2736,24.2807,40000.0
2010-01-13 15:00:00,33.77,33.77,33.75,33.77,58400.0,24.2807,24.2807,24.2664,24.2807,58400.0
2010-01-13 15:05:00,33.77,33.77,33.75,33.76,39800.0,24.2807,24.2807,24.2664,24.2736,39800.0
2010-01-13 15:10:00,33.77,33.77,33.74,33.76,137000.0,24.2807,24.2807,24.2592,24.2736,137000.0
2010-01-13 15:15:00,33.77,33.77,33.74,33.77,68000.0,24.2807,24.2807,24.2592,24.2807,68000.0
2010-01-13 15:20:00,33.77,33.77,33.76,33.76,82200.0,24.2807,24.2807,24.2736,24.2736,82200.0
2010-01-13 15:25:00,33.77,33.79,33.77,33.77,104600.0,24.2807,24.2951,24.2807,24.2807,104600.0
2010-01-13 15:30:00,33.77,33.85,33.77,33.84,125800.0,24.2807,24.3383,24.2807,24.3311,125800.0
2010-01-13 15:35:00,33.84,33.85,33.79,33.81,59400.0,24.3311,24.3383,24.2951,24.3095,59400.0
2010-01-13 15:40:00,33.8,33.81,33.77,33.81,77400.0,24.3023,24.3095,24.2807,24.3095,77400.0
2010-01-13 15:45:00,33.81,33.82,33.78,33.79,88400.0,24.3095,24.3167,24.2879,24.2951,88400.0
2010-01-13 15:50:00,33.79,33.8,33.76,33.77,332400.0,24.2951,24.3023,24.2736,24.2807,332400.0
2010-01-13 15:55:00,33.78,33.84,33.7,33.74,729000.0,24.2879,24.3311,24.2304,24.2592,729000.0
2010-01-14 09:30:00,33.56,33.6,33.33,33.46,181600.0,24.1298,24.1585,23.9644,24.0579,181600.0
2010-01-14 09:35:00,33.44,33.82,33.42,33.66,204000.0,24.0435,24.3167,24.0291,24.2017,204000.0
2010-01-14 09:40:00,33.66,33.73,33.44,33.44,104600.0,24.2017,24.252,24.0435,24.0435,104600.0
2010-01-14 09:45:00,33.44,33.47,33.36,33.47,324800.0,24.0435,24.065,23.986,24.065,324800.0
2010-01-14 09:50:00,33.47,33.49,33.43,33.48,367400.0,24.065,24.0794,24.0363,24.0722,367400.0
2010-01-14 09:55:00,33.48,33.55,33.45,33.45,83200.0,24.0722,24.1226,24.0507,24.0507,83200.0
2010-01-14 10:00:00,33.45,33.52,33.45,33.45,67400.0,24.0507,24.101,24.0507,24.0507,67400.0
2010-01-14 10:05:00,33.45,33.5,33.42,33.49,63800.0,24.0507,24.0866,24.0291,24.0794,63800.0
2010-01-14 10:10:00,33.49,33.54,33.44,33.54,39000.0,24.0794,24.1154,24.0435,24.1154,39000.0
2010-01-14 10:15:00,33.54,33.56,33.46,33.49,49400.0,24.1154,24.1298,24.0579,24.0794,49400.0
2010-01-14 10:20:00,33.49,33.53,33.49,33.51,31200.0,24.0794,24.1082,24.0794,24.0938,31200.0
2010-01-14 10:25:00,33.51,33.54,33.43,33.45,43200.0,24.0938,24.1154,24.0363,24.0507,43200.0
2010-01-14 10:30:00,33.46,33.49,33.46,33.47,38200.0,24.0579,24.0794,24.0579,24.065,38200.0
2010-01-14 10:35:00,33.47,33.47,33.43,33.44,26400.0,24.065,24.065,24.0363,24.0435,26400.0
2010-01-14 10:40:00,33.44,33.44,33.35,33.39,84000.0,24.0435,24.0435,23.9788,24.0075,84000.0
2010-01-14 10:45:00,33.4,33.44,33.4,33.42,42800.0,24.0147,24.0435,24.0147,24.0291,42800.0
2010-01-14 10:50:00,33.42,33.5,33.4,33.47,57400.0,24.0291,24.0866,24.0147,24.065,57400.0
2010-01-14 10:55:00,33.47,33.47,33.4,33.43,64000.0,24.065,24.065,24.0147,24.0363,64000.0
2010-01-14 11:00:00,33.42,33.44,33.38,33.44,61000.0,24.0291,24.0435,24.0003,24.0435,61000.0
2010-01-14 11:05:00,33.44,33.49,33.4,33.48,53000.0,24.0435,24.0794,24.0147,24.0722,53000.0
2010-01-14 11:10:00,33.47,33.47,33.42,33.44,55800.0,24.065,24.065,24.0291,24.0435,55800.0
2010-01-14 11:15:00,33.45,33.46,33.36,33.37,43800.0,24.0507,24.0579,23.986,23.9931,43800.0
2010-01-14 11:20:00,33.37,33.37,33.27,33.28,77600.0,23.9931,23.9931,23.9212,23.9284,77600.0
2010-01-14 11:25:00,33.28,33.29,33.24,33.29,136800.0,23.9284,23.9356,23.8997,23.9356,136800.0
2010-01-14 11:30:00,33.29,33.31,33.24,33.24,65600.0,23.9356,23.95,23.8997,23.8997,65600.0
2010-01-14 11:35:00,33.25,33.27,33.21,33.24,68200.0,23.9069,23.9212,23.8781,23.8997,68200.0
2010-01-14 11:40:00,33.22,33.24,33.19,33.2,27200.0,23.8853,23.8997,23.8637,23.8709,27200.0
2010-01-14 11:45:00,33.2,33.2,33.17,33.19,28200.0,23.8709,23.8709,23.8493,23.8637,28200.0
2010-01-14 11:50:00,33.19,33.19,33.15,33.16,54600.0,23.8637,23.8637,23.835,23.8421,54600.0
2010-01-14 11:55:00,33.16,33.18,33.15,33.16,64400.0,23.8421,23.8565,23.835,23.8421,64400.0
2010-01-14 12:00:00,33.16,33.23,33.16,33.23,64200.0,23.8421,23.8925,23.8421,23.8925,64200.0
2010-01-14 12:05:00,33.23,33.27,33.23,33.26,75000.0,23.8925,23.9212,23.8925,23.914,75000.0
2010-01-14 12:10:00,33.26,33.26,33.22,33.26,29600.0,23.914,23.914,23.8853,23.914,29600.0
2010-01-14 12:15:00,33.26,33.27,33.24,33.24,15600.0,23.914,23.9212,23.8997,23.8997,15600.0
2010-01-14 12:20:00,33.24,33.29,33.22,33.29,29800.0,23.8997,23.9356,23.8853,23.9356,29800.0
2010-01-14 12:25:00,33.29,33.3,33.27,33.3,33400.0,23.9356,23.9428,23.9212,23.9428,33400.0
2010-01-14 12:30:00,33.3,33.35,33.18,33.33,67800.0,23.9428,23.9788,23.8565,23.9644,67800.0
2010-01-14 12:35:00,33.32,33.34,33.32,33.33,31200.0,23.9572,23.9716,23.9572,23.9644,31200.0
2010-01-14 12:40:00,33.34,33.35,33.32,33.33,69400.0,23.9716,23.9788,23.9572,23.9644,69400.0
2010-01-14 12:45:00,33.34,33.38,33.32,33.34,80800.0,23.9716,24.0003,23.9572,23.9716,80800.0
2010-01-14 12:50:00,33.34,33.34,33.29,33.29,26600.0,23.9716,23.9716,23.9356,23.9356,26600.0
2010-01-14 12:55:00,33.29,33.3,33.27,33.3,20200.0,23.9356,23.9428,23.9212,23.9428,20200.0
2010-01-14 13:00:00,33.3,33.3,33.21,33.21,38000.0,23.9428,23.9428,23.8781,23.8781,38000.0
2010-01-14 13:05:00,33.21,33.23,33.18,33.19,49400.0,23.8781,23.8925,23.8565,23.8637,49400.0
2010-01-14 13:10:00,33.19,33.19,33.13,33.13,26000.0,23.8637,23.8637,23.8206,23.8206,26000.0
2010-01-14 13:15:00,33.12,33.12,33.06,33.06,43400.0,23.8134,23.8134,23.7702,23.7702,43400.0
2010-01-14 13:20:00,33.06,33.09,33.05,33.07,39600.0,23.7702,23.7918,23.7631,23.7774,39600.0
2010-01-14 13:25:00,33.07,33.08,33.0,33.02,59600.0,23.7774,23.7846,23.7271,23.7415,59600.0
2010-01-14 13:30:00,33.03,33.16,33.02,33.14,98400.0,23.7487,23.8421,23.7415,23.8278,98400.0
2010-01-14 13:35:00,33.15,33.16,33.1,33.1,29800.0,23.835,23.8421,23.799,23.799,29800.0
2010-01-14 13:40:00,33.1,33.1,33.06,33.07,28200.0,23.799,23.799,23.7702,23.7774,28200.0
2010-01-14 13:45:00,33.07,33.07,33.02,33.02,24800.0,23.7774,23.7774,23.7415,23.7415,24800.0
2010-01-14 13:50:00,33.02,33.03,33.0,33.0,55400.0,23.7415,23.7487,23.7271,23.7271,55400.0
2010-01-14 13:55:00,33.0,33.02,32.99,33.01,61600.0,23.7271,23.7415,23.7199,23.7343,61600.0
2010-01-14 14:00:00,33.01,33.08,33.01,33.07,37400.0,23.7343,23.7846,23.7343,23.7774,37400.0
2010-01-14 14:05:00,33.07,33.09,33.06,33.09,45600.0,23.7774,23.7918,23.7702,23.7918,45600.0
2010-01-14 14:10:00,33.09,33.11,33.02,33.03,104600.0,23.7918,23.8062,23.7415,23.7487,104600.0
2010-01-14 14:15:00,33.02,33.04,33.01,33.01,27600.0,23.7415,23.7559,23.7343,23.7343,27600.0
2010-01-14 14:20:00,33.02,33.07,33.0,33.01,99000.0,23.7415,23.7774,23.7271,23.7343,99000.0
2010-01-14 14:25:00,33.0,33.05,33.0,33.01,78400.0,23.7271,23.7631,23.7271,23.7343,78400.0
2010-01-14 14:30:00,33.01,33.01,32.98,33.01,64800.0,23.7343,23.7343,23.7127,23.7343,64800.0
2010-01-14 14:35:00,33.01,33.04,33.01,33.03,44800.0,23.7343,23.7559,23.7343,23.7487,44800.0
2010-01-14 14:40:00,33.04,33.06,33.03,33.04,55600.0,23.7559,23.7702,23.7487,23.7559,55600.0
2010-01-14 14:45:00,33.04,33.06,33.02,33.06,33400.0,23.7559,23.7702,23.7415,23.7702,33400.0
2010-01-14 14:50:00,33.06,33.1,33.06,33.08,49800.0,23.7702,23.799,23.7702,23.7846,49800.0
2010-01-14 14:55:00,33.09,33.1,33.06,33.08,42000.0,23.7918,23.799,23.7702,23.7846,42000.0
2010-01-14 15:00:00,33.08,33.2,33.07,33.19,99800.0,23.7846,23.8709,23.7774,23.8637,99800.0
2010-01-14 15:05:00,33.19,33.19,33.16,33.17,71400.0,23.8637,23.8637,23.8421,23.8493,71400.0
2010-01-14 15:10:00,33.17,33.2,33.16,33.18,55400.0,23.8493,23.8709,23.8421,23.8565,55400.0
2010-01-14 15:15:00,33.18,33.19,33.15,33.18,53000.0,23.8565,23.8637,23.835,23.8565,53000.0
2010-01-14 15:20:00,33.18,33.2,33.17,33.17,43600.0,23.8565,23.8709,23.8493,23.8493,43600.0
2010-01-14 15:25:00,33.18,33.24,33.17,33.22,96600.0,23.8565,23.8997,23.8493,23.8853,96600.0
2010-01-14 15:30:00,33.22,33.22,33.19,33.19,62400.0,23.8853,23.8853,23.8637,23.8637,62400.0
2010-01-14 15:35:00,33.19,33.21,33.16,33.2,82000.0,23.8637,23.8781,23.8421,23.8709,82000.0
2010-01-14 15:40:00,33.2,33.24,33.2,33.21,85000.0,23.8709,23.8997,23.8709,23.8781,85000.0
2010-01-14 15:45:00,33.21,33.26,33.18,33.18,119000.0,23.8781,23.914,23.8565,23.8565,119000.0
2010-01-14 15:50:00,33.18,33.19,33.12,33.16,170400.0,23.8565,23.8637,23.8134,23.8421,170400.0
2010-01-14 15:55:00,33.16,33.21,33.13,33.17,232000.0,23.8421,23.8781,23.8206,23.8493,232000.0
2010-01-15 09:30:00,33.14,33.2,33.04,33.04,1080400.0,23.8278,23.8709,23.7559,23.7559,1080400.0
2010-01-15 09:35:00,33.04,33.07,33.0,33.01,109600.0,23.7559,23.7774,23.7271,23.7343,109600.0
2010-01-15 09:40:00,33.0,33.1,32.95,33.09,162000.0,23.7271,23.799,23.6912,23.7918,162000.0
2010-01-15 09:45:00,33.1,33.1,33.01,33.01,162200.0,23.799,23.799,23.7343,23.7343,162200.0
2010-01-15 09:50:00,33.02,33.05,32.95,32.98,168200.0,23.7415,23.7631,23.6912,23.7127,168200.0
2010-01-15 09:55:00,32.97,32.98,32.85,32.94,142400.0,23.7055,23.7127,23.6193,23.684,142400.0
2010-01-15 10:00:00,32.94,32.98,32.81,32.97,112400.0,23.684,23.7127,23.5905,23.7055,112400.0
2010-01-15 10:05:00,32.96,32.97,32.71,32.72,252200.0,23.6983,23.7055,23.5186,23.5258,252200.0
2010-01-15 10:10:00,32.72,32.77,32.69,32.74,166000.0,23.5258,23.5617,23.5042,23.5402,166000.0
2010-01-15 10:15:00,32.73,32.74,32.6,32.63,188000.0,23.533,23.5402,23.4395,23.4611,188000.0
2010-01-15 10:20:00,32.63,32.7,32.62,32.63,79600.0,23.4611,23.5114,23.4539,23.4611,79600.0
2010-01-15 10:25:00,32.63,32.69,32.6,32.69,90800.0,23.4611,23.5042,23.4395,23.5042,90800.0
2010-01-15 10:30:00,32.69,32.71,32.66,32.67,97800.0,23.5042,23.5186,23.4826,23.4898,97800.0
2010-01-15 10:35:00,32.68,32.7,32.6,32.68,97000.0,23.497,23.5114,23.4395,23.497,97000.0
2010-01-15 10:40:00,32.68,32.7,32.6,32.64,109800.0,23.497,23.5114,23.4395,23.4683,109800.0
2010-01-15 10:45:00,32.63,32.69,32.62,32.69,72800.0,23.4611,23.5042,23.4539,23.5042,72800.0
2010-01-15 10:50:00,32.69,32.71,32.65,32.67,47000.0,23.5042,23.5186,23.4755,23.4898,47000.0
2010-01-15 10:55:00,32.66,32.66,32.58,32.61,35800.0,23.4826,23.4826,23.4251,23.4467,35800.0
2010-01-15 11:00:00,32.63,32.65,32.62,32.64,27600.0,23.4611,23.4755,23.4539,23.4683,27600.0
2010-01-15 11:05:00,32.64,32.69,32.63,32.69,47200.0,23.4683,23.5042,23.4611,23.5042,47200.0
2010-01-15 11:10:00,32.69,32.83,32.69,32.83,114600.0,23.5042,23.6049,23.5042,23.6049,114600.0
2010-01-15 11:15:00,32.83,32.83,32.71,32.76,72800.0,23.6049,23.6049,23.5186,23.5545,72800.0
2010-01-15 11:20:00,32.76,32.76,32.63,32.68,26800.0,23.5545,23.5545,23.4611,23.497,26800.0
2010-01-15 11:25:00,32.69,32.7,32.65,32.66,71800.0,23.5042,23.5114,23.4755,23.4826,71800.0
2010-01-15 11:30:00,32.66,32.71,32.62,32.67,106200.0,23.4826,23.5186,23.4539,23.4898,106200.0
2010-01-15 11:35:00,32.66,32.73,32.65,32.72,134600.0,23.4826,23.533,23.4755,23.5258,134600.0
2010-01-15 11:40:00,32.73,32.73,32.68,32.7,28400.0,23.533,23.533,23.497,23.5114,28400.0
2010-01-15 11:45:00,32.69,32.7,32.63,32.67,29400.0,23.5042,23.5114,23.4611,23.4898,29400.0
2010-01-15 11:50:00,32.66,32.66,32.56,32.57,107800.0,23.4826,23.4826,23.4107,23.4179,107800.0
2010-01-15 11:55:00,32.57,32.61,32.56,32.6,69000.0,23.4179,23.4467,23.4107,23.4395,69000.0
2010-01-15 12:00:00,32.6,32.65,32.6,32.65,60600.0,23.4395,23.4755,23.4395,23.4755,60600.0
2010-01-15 12:05:00,32.65,32.67,32.64,32.66,37000.0,23.4755,23.4898,23.4683,23.4826,37000.0
2010-01-15 12:10:00,32.66,32.66,32.6,32.6,31800.0,23.4826,23.4826,23.4395,23.4395,31800.0
2010-01-15 12:15:00,32.61,32.63,32.57,32.63,37200.0,23.4467,23.4611,23.4179,23.4611,37200.0
2010-01-15 12:20:00,32.65,32.65,32.59,32.63,82000.0,23.4755,23.4755,23.4323,23.4611,82000.0
2010-01-15 12:25:00,32.63,32.63,32.57,32.58,24800.0,23.4611,23.4611,23.4179,23.4251,24800.0
2010-01-15 12:30:00,32.57,32.66,32.55,32.65,35400.0,23.4179,23.4826,23.4036,23.4755,35400.0
2010-01-15 12:35:00,32.65,32.67,32.63,32.66,44400.0,23.4755,23.4898,23.4611,23.4826,44400.0
2010-01-15 12:40:00,32.66,32.68,32.63,32.65,133800.0,23.4826,23.497,23.4611,23.4755,133800.0
2010-01-15 12:45:00,32.65,32.74,32.62,32.72,30200.0,23.4755,23.5402,23.4539,23.5258,30200.0
2010-01-15 12:50:00,32.72,32.72,32.63,32.65,35200.0,23.5258,23.5258,23.4611,23.4755,35200.0
2010-01-15 12:55:00,32.65,32.72,32.64,32.7,62000.0,23.4755,23.5258,23.4683,23.5114,62000.0
2010-01-15 13:00:00,32.69,32.76,32.68,32.76,212600.0,23.5042,23.5545,23.497,23.5545,212600.0
2010-01-15 13:05:00,32.75,32.75,32.73,32.73,16000.0,23.5474,23.5474,23.533,23.533,16000.0
2010-01-15 13:10:00,32.73,32.76,32.73,32.75,29800.0,23.533,23.5545,23.533,23.5474,29800.0
2010-01-15 13:15:00,32.76,32.77,32.72,32.72,29400.0,23.5545,23.5617,23.5258,23.5258,29400.0
2010-01-15 13:20:00,32.72,32.74,32.7,32.71,43600.0,23.5258,23.5402,23.5114,23.5186,43600.0
2010-01-15 13:25:00,32.7,32.75,32.7,32.74,24600.0,23.5114,23.5474,23.5114,23.5402,24600.0
2010-01-15 13:30:00,32.74,32.74,32.73,32.73,12400.0,23.5402,23.5402,23.533,23.533,12400.0
2010-01-15 13:35:00,32.73,32.77,32.72,32.74,46800.0,23.533,23.5617,23.5258,23.5402,46800.0
2010-01-15 13:40:00,32.74,32.74,32.65,32.65,85000.0,23.5402,23.5402,23.4755,23.4755,85000.0
2010-01-15 13:45:00,32.65,32.66,32.59,32.66,102600.0,23.4755,23.4826,23.4323,23.4826,102600.0
2010-01-15 13:50:00,32.66,32.7,32.66,32.7,26800.0,23.4826,23.5114,23.4826,23.5114,26800.0
2010-01-15 13:55:00,32.69,32.7,32.67,32.69,26800.0,23.5042,23.5114,23.4898,23.5042,26800.0
2010-01-15 14:00:00,32.7,32.7,32.64,32.65,52400.0,23.5114,23.5114,23.4683,23.4755,52400.0
2010-01-15 14:05:00,32.65,32.69,32.63,32.69,38600.0,23.4755,23.5042,23.4611,23.5042,38600.0
2010-01-15 14:10:00,32.69,32.72,32.68,32.68,33200.0,23.5042,23.5258,23.497,23.497,33200.0
2010-01-15 14:15:00,32.68,32.69,32.66,32.67,31600.0,23.497,23.5042,23.4826,23.4898,31600.0
2010-01-15 14:20:00,32.68,32.71,32.68,32.7,37200.0,23.497,23.5186,23.497,23.5114,37200.0
2010-01-15 14:25:00,32.7,32.7,32.64,32.67,39200.0,23.5114,23.5114,23.4683,23.4898,39200.0
2010-01-15 14:30:00,32.67,32.69,32.65,32.69,37000.0,23.4898,23.5042,23.4755,23.5042,37000.0
2010-01-15 14:35:00,32.68,32.7,32.65,32.65,45000.0,23.497,23.5114,23.4755,23.4755,45000.0
2010-01-15 14:40:00,32.65,32.65,32.62,32.62,32400.0,23.4755,23.4755,23.4539,23.4539,32400.0
2010-01-15 14:45:00,32.63,32.64,32.6,32.61,58800.0,23.4611,23.4683,23.4395,23.4467,58800.0
2010-01-15 14:50:00,32.62,32.63,32.6,32.63,49800.0,23.4539,23.4611,23.4395,23.4611,49800.0
2010-01-15 14:55:00,32.63,32.66,32.63,32.65,54600.0,23.4611,23.4826,23.4611,23.4755,54600.0
2010-01-15 15:00:00,32.65,32.69,32.64,32.68,99800.0,23.4755,23.5042,23.4683,23.497,99800.0
2010-01-15 15:05:00,32.68,32.7,32.67,32.7,70400.0,23.497,23.5114,23.4898,23.5114,70400.0
2010-01-15 15:10:00,32.7,32.76,32.7,32.74,70400.0,23.5114,23.5545,23.5114,23.5402,70400.0
2010-01-15 15:15:00,32.74,32.75,32.67,32.67,62600.0,23.5402,23.5474,23.4898,23.4898,62600.0
2010-01-15 15:20:00,32.67,32.73,32.66,32.72,67400.0,23.4898,23.533,23.4826,23.5258,67400.0
2010-01-15 15:25:00,32.72,32.8,32.7,32.79,214200.0,23.5258,23.5833,23.5114,23.5761,214200.0
2010-01-15 15:30:00,32.8,32.82,32.68,32.7,213000.0,23.5833,23.5977,23.497,23.5114,213000.0
2010-01-15 15:35:00,32.7,32.73,32.7,32.72,92800.0,23.5114,23.533,23.5114,23.5258,92800.0
2010-01-15 15:40:00,32.72,32.76,32.7,32.7,217400.0,23.5258,23.5545,23.5114,23.5114,217400.0
2010-01-15 15:45:00,32.7,32.71,32.67,32.71,196200.0,23.5114,23.5186,23.4898,23.5186,196200.0
2010-01-15 15:50:00,32.71,32.79,32.7,32.76,445400.0,23.5186,23.5761,23.5114,23.5545,445400.0
2010-01-15 15:55:00,32.76,32.84,32.75,32.75,667000.0,23.5545,23.6121,23.5474,23.5474,667000.0
2010-01-19 09:30:00,32.86,32.86,32.67,32.68,118000.0,23.6264,23.6264,23.4898,23.497,118000.0
2010-01-19 09:35:00,32.69,32.76,32.62,32.62,137200.0,23.5042,23.5545,23.4539,23.4539,137200.0
2010-01-19 09:40:00,32.62,32.76,32.59,32.7,72000.0,23.4539,23.5545,23.4323,23.5114,72000.0
2010-01-19 09:45:00,32.73,32.77,32.67,32.74,89400.0,23.533,23.5617,23.4898,23.5402,89400.0
2010-01-19 09:50:00,32.75,32.76,32.69,32.72,65800.0,23.5474,23.5545,23.5042,23.5258,65800.0
2010-01-19 09:55:00,32.71,32.81,32.71,32.76,87400.0,23.5186,23.5905,23.5186,23.5545,87400.0
2010-01-19 10:00:00,32.77,32.8,32.72,32.79,96200.0,23.5617,23.5833,23.5258,23.5761,96200.0
2010-01-19 10:05:00,32.79,32.83,32.73,32.75,80200.0,23.5761,23.6049,23.533,23.5474,80200.0
2010-01-19 10:10:00,32.75,32.83,32.72,32.76,115600.0,23.5474,23.6049,23.5258,23.5545,115600.0
2010-01-19 10:15:00,32.75,32.81,32.74,32.74,89200.0,23.5474,23.5905,23.5402,23.5402,89200.0
2010-01-19 10:20:00,32.75,32.77,32.63,32.72,130200.0,23.5474,23.5617,23.4611,23.5258,130200.0
2010-01-19 10:25:00,32.72,32.82,32.72,32.81,93800.0,23.5258,23.5977,23.5258,23.5905,93800.0
2010-01-19 10:30:00,32.81,32.83,32.79,32.8,57000.0,23.5905,23.6049,23.5761,23.5833,57000.0
2010-01-19 10:35:00,32.8,32.82,32.76,32.82,37400.0,23.5833,23.5977,23.5545,23.5977,37400.0
2010-01-19 10:40:00,32.82,32.86,32.81,32.85,56400.0,23.5977,23.6264,23.5905,23.6193,56400.0
2010-01-19 10:45:00,32.85,32.88,32.83,32.87,48200.0,23.6193,23.6408,23.6049,23.6336,48200.0
2010-01-19 10:50:00,32.87,32.89,32.79,32.84,76000.0,23.6336,23.648,23.5761,23.6121,76000.0
2010-01-19 10:55:00,32.83,32.85,32.78,32.83,74000.0,23.6049,23.6193,23.5689,23.6049,74000.0
2010-01-19 11:00:00,32.82,32.82,32.76,32.77,31000.0,23.5977,23.5977,23.5545,23.5617,31000.0
2010-01-19 11:05:00,32.76,32.84,32.74,32.83,282000.0,23.5545,23.6121,23.5402,23.6049,282000.0
2010-01-19 11:10:00,32.83,32.85,32.82,32.82,38400.0,23.6049,23.6193,23.5977,23.5977,38400.0
2010-01-19 11:15:00,32.82,32.82,32.73,32.73,30200.0,23.5977,23.5977,23.533,23.533,30200.0
2010-01-19 11:20:00,32.73,32.73,32.7,32.71,25600.0,23.533,23.533,23.5114,23.5186,25600.0
2010-01-19 11:25:00,32.71,32.71,32.67,32.7,40400.0,23.5186,23.5186,23.4898,23.5114,40400.0
2010-01-19 11:30:00,32.71,32.73,32.71,32.73,35600.0,23.5186,23.533,23.5186,23.533,35600.0
2010-01-19 11:35:00,32.72,32.72,32.67,32.68,34200.0,23.5258,23.5258,23.4898,23.497,34200.0
2010-01-19 11:40:00,32.68,32.69,32.62,32.63,31400.0,23.497,23.5042,23.4539,23.4611,31400.0
2010-01-19 11:45:00,32.62,32.63,32.54,32.55,52600.0,23.4539,23.4611,23.3964,23.4036,52600.0
2010-01-19 11:50:00,32.53,32.54,32.52,32.52,67400.0,23.3892,23.3964,23.382,23.382,67400.0
2010-01-19 11:55:00,32.52,32.53,32.49,32.49,131400.0,23.382,23.3892,23.3604,23.3604,131400.0
2010-01-19 12:00:00,32.49,32.52,32.49,32.5,83400.0,23.3604,23.382,23.3604,23.3676,83400.0
2010-01-19 12:05:00,32.5,32.52,32.49,32.5,43800.0,23.3676,23.382,23.3604,23.3676,43800.0
2010-01-19 12:10:00,32.5,32.51,32.49,32.5,30600.0,23.3676,23.3748,23.3604,23.3676,30600.0
2010-01-19 12:15:00,32.5,32.55,32.49,32.53,57800.0,23.3676,23.4036,23.3604,23.3892,57800.0
2010-01-19 12:20:00,32.53,32.6,32.52,32.59,33600.0,23.3892,23.4395,23.382,23.4323,33600.0
2010-01-19 12:25:00,32.59,32.59,32.52,32.52,39200.0,23.4323,23.4323,23.382,23.382,39200.0
2010-01-19 12:30:00,32.53,32.56,32.53,32.55,28400.0,23.3892,23.4107,23.3892,23.4036,28400.0
2010-01-19 12:35:00,32.55,32.56,32.55,32.55,20200.0,23.4036,23.4107,23.4036,23.4036,20200.0
2010-01-19 12:40:00,32.55,32.55,32.52,32.52,20800.0,23.4036,23.4036,23.382,23.382,20800.0
2010-01-19 12:45:00,32.52,32.53,32.5,32.52,39400.0,23.382,23.3892,23.3676,23.382,39400.0
2010-01-19 12:50:00,32.52,32.54,32.51,32.51,71600.0,23.382,23.3964,23.3748,23.3748,71600.0
2010-01-19 12:55:00,32.52,32.55,32.52,32.54,34000.0,23.382,23.4036,23.382,23.3964,34000.0
2010-01-19 13:00:00,32.53,32.6,32.52,32.57,63600.0,23.3892,23.4395,23.382,23.4179,63600.0
2010-01-19 13:05:00,32.57,32.61,32.56,32.56,39400.0,23.4179,23.4467,23.4107,23.4107,39400.0
2010-01-19 13:10:00,32.56,32.57,32.52,32.54,21400.0,23.4107,23.4179,23.382,23.3964,21400.0
2010-01-19 13:15:00,32.54,32.55,32.52,32.54,23600.0,23.3964,23.4036,23.382,23.3964,23600.0
2010-01-19 13:20:00,32.53,32.53,32.49,32.49,15200.0,23.3892,23.3892,23.3604,23.3604,15200.0
2010-01-19 13:25:00,32.51,32.52,32.49,32.49,132200.0,23.3748,23.382,23.3604,23.3604,132200.0
2010-01-19 13:30:00,32.49,32.49,32.48,32.49,39000.0,23.3604,23.3604,23.3532,23.3604,39000.0
2010-01-19 13:35:00,32.49,32.49,32.43,32.44,78400.0,23.3604,23.3604,23.3173,23.3245,78400.0
2010-01-19 13:40:00,32.44,32.45,32.42,32.43,61200.0,23.3245,23.3317,23.3101,23.3173,61200.0
2010-01-19 13:45:00,32.43,32.44,32.38,32.38,51200.0,23.3173,23.3245,23.2813,23.2813,51200.0
2010-01-19 13:50:00,32.39,32.41,32.38,32.4,50600.0,23.2885,23.3029,23.2813,23.2957,50600.0
2010-01-19 13:55:00,32.4,32.41,32.38,32.38,73400.0,23.2957,23.3029,23.2813,23.2813,73400.0
2010-01-19 14:00:00,32.38,32.47,32.38,32.47,47200.0,23.2813,23.346,23.2813,23.346,47200.0
2010-01-19 14:05:00,32.47,32.48,32.43,32.44,52800.0,23.346,23.3532,23.3173,23.3245,52800.0
2010-01-19 14:10:00,32.44,32.49,32.44,32.44,39600.0,23.3245,23.3604,23.3245,23.3245,39600.0
2010-01-19 14:15:00,32.45,32.48,32.45,32.47,34200.0,23.3317,23.3532,23.3317,23.346,34200.0
2010-01-19 14:20:00,32.47,32.5,32.46,32.46,53200.0,23.346,23.3676,23.3388,23.3388,53200.0
2010-01-19 14:25:00,32.47,32.51,32.46,32.49,54800.0,23.346,23.3748,23.3388,23.3604,54800.0
2010-01-19 14:30:00,32.49,32.49,32.45,32.47,44600.0,23.3604,23.3604,23.3317,23.346,44600.0
2010-01-19 14:35:00,32.48,32.49,32.48,32.49,22200.0,23.3532,23.3604,23.3532,23.3604,22200.0
2010-01-19 14:40:00,32.5,32.53,32.49,32.53,59200.0,23.3676,23.3892,23.3604,23.3892,59200.0
2010-01-19 14:45:00,32.52,32.55,32.52,32.54,34600.0,23.382,23.4036,23.382,23.3964,34600.0
2010-01-19 14:50:00,32.54,32.58,32.53,32.57,42600.0,23.3964,23.4251,23.3892,23.4179,42600.0
2010-01-19 14:55:00,32.57,32.6,32.56,32.59,56800.0,23.4179,23.4395,23.4107,23.4323,56800.0
2010-01-19 15:00:00,32.59,32.6,32.58,32.58,56600.0,23.4323,23.4395,23.4251,23.4251,56600.0
2010-01-19 15:05:00,32.58,32.6,32.56,32.6,117400.0,23.4251,23.4395,23.4107,23.4395,117400.0
2010-01-19 15:10:00,32.6,32.63,32.6,32.63,76400.0,23.4395,23.4611,23.4395,23.4611,76400.0
2010-01-19 15:15:00,32.63,32.64,32.6,32.63,57200.0,23.4611,23.4683,23.4395,23.4611,57200.0
2010-01-19 15:20:00,32.63,32.69,32.61,32.69,102800.0,23.4611,23.5042,23.4467,23.5042,102800.0
2010-01-19 15:25:00,32.69,32.71,32.65,32.69,178600.0,23.5042,23.5186,23.4755,23.5042,178600.0
2010-01-19 15:30:00,32.7,32.72,32.69,32.7,89200.0,23.5114,23.5258,23.5042,23.5114,89200.0
2010-01-19 15:35:00,32.7,32.72,32.67,32.71,107000.0,23.5114,23.5258,23.4898,23.5186,107000.0
2010-01-19 15:40:00,32.71,32.73,32.68,32.72,174600.0,23.5186,23.533,23.497,23.5258,174600.0
2010-01-19 15:45:00,32.72,32.72,32.7,32.71,143000.0,23.5258,23.5258,23.5114,23.5186,143000.0
2010-01-19 15:50:00,32.71,32.77,32.71,32.76,187400.0,23.5186,23.5617,23.5186,23.5545,187400.0
2010-01-19 15:55:00,32.77,32.78,32.74,32.74,284400.0,23.5617,23.5689,23.5402,23.5402,284400.0
2010-01-20 09:30:00,32.02,32.02,31.09,31.38,942600.0,23.0225,23.0225,22.3538,22.5623,942600.0
2010-01-20 09:35:00,31.36,31.4,30.96,31.1,879200.0,22.5479,22.5767,22.2603,22.361,879200.0
2010-01-20 09:40:00,31.14,31.19,31.02,31.15,580000.0,22.3898,22.4257,22.3035,22.397,580000.0
2010-01-20 09:45:00,31.15,31.33,30.99,31.33,549200.0,22.397,22.5264,22.2819,22.5264,549200.0
2010-01-20 09:50:00,31.32,31.5,31.24,31.49,374000.0,22.5192,22.6486,22.4617,22.6414,374000.0
2010-01-20 09:55:00,31.5,31.61,31.35,31.36,496400.0,22.6486,22.7277,22.5408,22.5479,496400.0
2010-01-20 10:00:00,31.34,31.49,31.34,31.4,212000.0,22.5336,22.6414,22.5336,22.5767,212000.0
2010-01-20 10:05:00,31.38,31.4,31.17,31.3,418800.0,22.5623,22.5767,22.4113,22.5048,418800.0
2010-01-20 10:10:00,31.3,31.5,31.29,31.41,322000.0,22.5048,22.6486,22.4976,22.5839,322000.0
2010-01-20 10:15:00,31.4,31.43,31.35,31.39,190800.0,22.5767,22.5983,22.5408,22.5695,190800.0
2010-01-20 10:20:00,31.38,31.38,31.29,31.31,309000.0,22.5623,22.5623,22.4976,22.512,309000.0
2010-01-20 10:25:00,31.3,31.42,31.28,31.32,201800.0,22.5048,22.5911,22.4904,22.5192,201800.0
2010-01-20 10:30:00,31.31,31.43,31.25,31.43,302000.0,22.512,22.5983,22.4689,22.5983,302000.0
2010-01-20 10:35:00,31.42,31.42,31.27,31.28,125000.0,22.5911,22.5911,22.4832,22.4904,125000.0
2010-01-20 10:40:00,31.28,31.29,31.21,31.24,116800.0,22.4904,22.4976,22.4401,22.4617,116800.0
2010-01-20 10:45:00,31.24,31.25,31.17,31.19,163000.0,22.4617,22.4689,22.4113,22.4257,163000.0
2010-01-20 10:50:00,31.19,31.2,31.08,31.08,173400.0,22.4257,22.4329,22.3466,22.3466,173400.0
2010-01-20 10:55:00,31.09,31.1,31.04,31.08,186800.0,22.3538,22.361,22.3179,22.3466,186800.0
2010-01-20 11:00:00,31.08,31.11,31.04,31.09,175800.0,22.3466,22.3682,22.3179,22.3538,175800.0
2010-01-20 11:05:00,31.09,31.17,31.07,31.13,103400.0,22.3538,22.4113,22.3394,22.3826,103400.0
2010-01-20 11:10:00,31.11,31.23,31.11,31.2,138400.0,22.3682,22.4545,22.3682,22.4329,138400.0
2010-01-20 11:15:00,31.19,31.48,31.17,31.36,355800.0,22.4257,22.6342,22.4113,22.5479,355800.0
2010-01-20 11:20:00,31.36,31.37,31.24,31.25,115400.0,22.5479,22.5551,22.4617,22.4689,115400.0
2010-01-20 11:25:00,31.24,31.3,31.24,31.28,100400.0,22.4617,22.5048,22.4617,22.4904,100400.0
2010-01-20 11:30:00,31.28,31.32,31.27,31.28,75400.0,22.4904,22.5192,22.4832,22.4904,75400.0
2010-01-20 11:35:00,31.28,31.29,31.25,31.26,86400.0,22.4904,22.4976,22.4689,22.476,86400.0
2010-01-20 11:40:00,31.27,31.34,31.26,31.34,78400.0,22.4832,22.5336,22.476,22.5336,78400.0
2010-01-20 11:45:00,31.34,31.41,31.33,31.35,195400.0,22.5336,22.5839,22.5264,22.5408,195400.0
2010-01-20 11:50:00,31.35,31.36,31.31,31.31,120000.0,22.5408,22.5479,22.512,22.512,120000.0
2010-01-20 11:55:00,31.31,31.33,31.29,31.3,104800.0,22.512,22.5264,22.4976,22.5048,104800.0
2010-01-20 12:00:00,31.3,31.33,31.25,31.25,100600.0,22.5048,22.5264,22.4689,22.4689,100600.0
2010-01-20 12:05:00,31.25,31.3,31.23,31.29,101800.0,22.4689,22.5048,22.4545,22.4976,101800.0
2010-01-20 12:10:00,31.28,31.36,31.28,31.32,213400.0,22.4904,22.5479,22.4904,22.5192,213400.0
2010-01-20 12:15:00,31.31,31.37,31.31,31.36,82800.0,22.512,22.5551,22.512,22.5479,82800.0
2010-01-20 12:20:00,31.36,31.36,31.28,31.29,93600.0,22.5479,22.5479,22.4904,22.4976,93600.0
2010-01-20 12:25:00,31.3,31.3,31.25,31.3,95800.0,22.5048,22.5048,22.4689,22.5048,95800.0
2010-01-20 12:30:00,31.3,31.38,31.3,31.36,231600.0,22.5048,22.5623,22.5048,22.5479,231600.0
2010-01-20 12:35:00,31.36,31.38,31.35,31.38,101000.0,22.5479,22.5623,22.5408,22.5623,101000.0
2010-01-20 12:40:00,31.39,31.4,31.35,31.39,136200.0,22.5695,22.5767,22.5408,22.5695,136200.0
2010-01-20 12:45:00,31.38,31.44,31.38,31.42,137400.0,22.5623,22.6055,22.5623,22.5911,137400.0
2010-01-20 12:50:00,31.42,31.47,31.42,31.47,54200.0,22.5911,22.627,22.5911,22.627,54200.0
2010-01-20 12:55:00,31.47,31.55,31.43,31.53,408400.0,22.627,22.6846,22.5983,22.6702,408400.0
2010-01-20 13:00:00,31.54,31.58,31.53,31.56,377800.0,22.6774,22.7061,22.6702,22.6917,377800.0
2010-01-20 13:05:00,31.55,31.65,31.55,31.65,177800.0,22.6846,22.7565,22.6846,22.7565,177800.0
2010-01-20 13:10:00,31.64,31.81,31.63,31.7,252600.0,22.7493,22.8715,22.7421,22.7924,252600.0
2010-01-20 13:15:00,31.69,31.69,31.57,31.57,105400.0,22.7852,22.7852,22.6989,22.6989,105400.0
2010-01-20 13:20:00,31.57,31.65,31.54,31.63,165600.0,22.6989,22.7565,22.6774,22.7421,165600.0
2010-01-20 13:25:00,31.64,31.65,31.61,31.65,64200.0,22.7493,22.7565,22.7277,22.7565,64200.0
2010-01-20 13:30:00,31.65,31.68,31.65,31.68,75400.0,22.7565,22.778,22.7565,22.778,75400.0
2010-01-20 13:35:00,31.68,31.68,31.66,31.68,140800.0,22.778,22.778,22.7636,22.778,140800.0
2010-01-20 13:40:00,31.68,31.78,31.67,31.78,137600.0,22.778,22.8499,22.7708,22.8499,137600.0
2010-01-20 13:45:00,31.78,31.89,31.77,31.89,154200.0,22.8499,22.929,22.8427,22.929,154200.0
2010-01-20 13:50:00,31.88,31.9,31.78,31.79,157800.0,22.9218,22.9362,22.8499,22.8571,157800.0
2010-01-20 13:55:00,31.8,31.85,31.8,31.83,107200.0,22.8643,22.9003,22.8643,22.8859,107200.0
2010-01-20 14:00:00,31.83,31.85,31.73,31.75,118200.0,22.8859,22.9003,22.814,22.8284,118200.0
2010-01-20 14:05:00,31.75,31.75,31.58,31.59,252600.0,22.8284,22.8284,22.7061,22.7133,252600.0
2010-01-20 14:10:00,31.58,31.62,31.53,31.56,167600.0,22.7061,22.7349,22.6702,22.6917,167600.0
2010-01-20 14:15:00,31.56,31.56,31.49,31.51,92800.0,22.6917,22.6917,22.6414,22.6558,92800.0
2010-01-20 14:20:00,31.51,31.52,31.48,31.48,56400.0,22.6558,22.663,22.6342,22.6342,56400.0
2010-01-20 14:25:00,31.48,31.54,31.48,31.49,85200.0,22.6342,22.6774,22.6342,22.6414,85200.0
2010-01-20 14:30:00,31.49,31.57,31.46,31.57,129200.0,22.6414,22.6989,22.6198,22.6989,129200.0
2010-01-20 14:35:00,31.58,31.64,31.57,31.62,74400.0,22.7061,22.7493,22.6989,22.7349,74400.0
2010-01-20 14:40:00,31.63,31.65,31.58,31.6,57600.0,22.7421,22.7565,22.7061,22.7205,57600.0
2010-01-20 14:45:00,31.6,31.63,31.57,31.58,78000.0,22.7205,22.7421,22.6989,22.7061,78000.0
2010-01-20 14:50:00,31.58,31.68,31.58,31.66,81800.0,22.7061,22.778,22.7061,22.7636,81800.0
2010-01-20 14:55:00,31.66,31.84,31.66,31.83,120200.0,22.7636,22.8931,22.7636,22.8859,120200.0
2010-01-20 15:00:00,31.83,31.84,31.75,31.79,100200.0,22.8859,22.8931,22.8284,22.8571,100200.0
2010-01-20 15:05:00,31.79,31.8,31.72,31.74,207000.0,22.8571,22.8643,22.8068,22.8212,207000.0
2010-01-20 15:10:00,31.74,31.78,31.72,31.74,106400.0,22.8212,22.8499,22.8068,22.8212,106400.0
2010-01-20 15:15:00,31.74,31.76,31.73,31.75,73800.0,22.8212,22.8355,22.814,22.8284,73800.0
2010-01-20 15:20:00,31.75,31.83,31.74,31.82,95800.0,22.8284,22.8859,22.8212,22.8787,95800.0
2010-01-20 15:25:00,31.81,31.92,31.8,31.9,204000.0,22.8715,22.9506,22.8643,22.9362,204000.0
2010-01-20 15:30:00,31.9,31.92,31.67,31.67,352600.0,22.9362,22.9506,22.7708,22.7708,352600.0
2010-01-20 15:35:00,31.67,31.77,31.62,31.75,210400.0,22.7708,22.8427,22.7349,22.8284,210400.0
2010-01-20 15:40:00,31.75,31.89,31.74,31.86,219200.0,22.8284,22.929,22.8212,22.9074,219200.0
2010-01-20 15:45:00,31.86,31.96,31.85,31.94,204800.0,22.9074,22.9793,22.9003,22.965,204800.0
2010-01-20 15:50:00,31.94,31.95,31.83,31.85,225200.0,22.965,22.9722,22.8859,22.9003,225200.0
2010-01-20 15:55:00,31.85,31.9,31.8,31.86,341600.0,22.9003,22.9362,22.8643,22.9074,341600.0
2010-01-21 09:30:00,31.75,31.88,31.58,31.8,322600.0,22.8284,22.9218,22.7061,22.8643,322600.0
2010-01-21 09:35:00,31.8,32.45,31.74,32.44,419800.0,22.8643,23.3317,22.8212,23.3245,419800.0
2010-01-21 09:40:00,32.44,33.74,32.43,32.93,1345200.0,23.3245,24.2592,23.3173,23.6768,1345200.0
2010-01-21 09:45:00,32.97,32.99,32.65,32.68,571600.0,23.7055,23.7199,23.4755,23.497,571600.0
2010-01-21 09:50:00,32.7,32.89,32.63,32.7,505800.0,23.5114,23.648,23.4611,23.5114,505800.0
2010-01-21 09:55:00,32.7,32.77,32.6,32.75,327600.0,23.5114,23.5617,23.4395,23.5474,327600.0
2010-01-21 10:00:00,32.74,32.95,32.6,32.88,445400.0,23.5402,23.6912,23.4395,23.6408,445400.0
2010-01-21 10:05:00,32.86,32.95,32.79,32.85,263600.0,23.6264,23.6912,23.5761,23.6193,263600.0
2010-01-21 10:10:00,32.85,33.01,32.8,32.9,297600.0,23.6193,23.7343,23.5833,23.6552,297600.0
2010-01-21 10:15:00,32.89,33.0,32.81,32.89,228600.0,23.648,23.7271,23.5905,23.648,228600.0
2010-01-21 10:20:00,32.89,32.91,32.63,32.64,370400.0,23.648,23.6624,23.4611,23.4683,370400.0
2010-01-21 10:25:00,32.67,32.68,32.42,32.49,579800.0,23.4898,23.497,23.3101,23.3604,579800.0
2010-01-21 10:30:00,32.49,32.58,32.23,32.26,419400.0,23.3604,23.4251,23.1735,23.195,419400.0
2010-01-21 10:35:00,32.25,32.37,32.08,32.33,270200.0,23.1879,23.2741,23.0656,23.2454,270200.0
2010-01-21 10:40:00,32.31,32.41,32.27,32.34,151600.0,23.231,23.3029,23.2022,23.2526,151600.0
2010-01-21 10:45:00,32.34,32.42,32.31,32.4,191400.0,23.2526,23.3101,23.231,23.2957,191400.0
2010-01-21 10:50:00,32.4,32.63,32.21,32.56,779200.0,23.2957,23.4611,23.1591,23.4107,779200.0
2010-01-21 10:55:00,32.57,32.68,32.48,32.66,150400.0,23.4179,23.497,23.3532,23.4826,150400.0
2010-01-21 11:00:00,32.66,32.76,32.55,32.68,180800.0,23.4826,23.5545,23.4036,23.497,180800.0
2010-01-21 11:05:00,32.68,32.73,32.47,32.49,165800.0,23.497,23.533,23.346,23.3604,165800.0
2010-01-21 11:10:00,32.49,32.52,32.35,32.4,225400.0,23.3604,23.382,23.2598,23.2957,225400.0
2010-01-21 11:15:00,32.39,32.75,32.38,32.74,222200.0,23.2885,23.5474,23.2813,23.5402,222200.0
2010-01-21 11:20:00,32.72,32.75,32.55,32.68,226000.0,23.5258,23.5474,23.4036,23.497,226000.0
2010-01-21 11:25:00,32.68,32.79,32.68,32.76,184400.0,23.497,23.5761,23.497,23.5545,184400.0
2010-01-21 11:30:00,32.77,32.83,32.66,32.75,155600.0,23.5617,23.6049,23.4826,23.5474,155600.0
2010-01-21 11:35:00,32.76,32.77,32.68,32.72,110600.0,23.5545,23.5617,23.497,23.5258,110600.0
2010-01-21 11:40:00,32.73,32.79,32.72,32.76,215400.0,23.533,23.5761,23.5258,23.5545,215400.0
2010-01-21 11:45:00,32.76,32.93,32.7,32.92,176800.0,23.5545,23.6768,23.5114,23.6696,176800.0
2010-01-21 11:50:00,32.92,33.04,32.91,32.97,297600.0,23.6696,23.7559,23.6624,23.7055,297600.0
2010-01-21 11:55:00,32.96,32.98,32.83,32.88,104800.0,23.6983,23.7127,23.6049,23.6408,104800.0
2010-01-21 12:00:00,32.88,32.95,32.74,32.93,101800.0,23.6408,23.6912,23.5402,23.6768,101800.0
2010-01-21 12:05:00,32.93,33.0,32.85,32.89,120000.0,23.6768,23.7271,23.6193,23.648,120000.0
2010-01-21 12:10:00,32.89,32.93,32.83,32.85,60200.0,23.648,23.6768,23.6049,23.6193,60200.0
2010-01-21 12:15:00,32.84,32.85,32.73,32.75,71800.0,23.6121,23.6193,23.533,23.5474,71800.0
2010-01-21 12:20:00,32.76,32.82,32.7,32.7,65000.0,23.5545,23.5977,23.5114,23.5114,65000.0
2010-01-21 12:25:00,32.7,32.71,32.55,32.59,120800.0,23.5114,23.5186,23.4036,23.4323,120800.0
2010-01-21 12:30:00,32.59,32.63,32.51,32.54,139800.0,23.4323,23.4611,23.3748,23.3964,139800.0
2010-01-21 12:35:00,32.54,32.67,32.51,32.65,74200.0,23.3964,23.4898,23.3748,23.4755,74200.0
2010-01-21 12:40:00,32.65,32.67,32.59,32.63,72400.0,23.4755,23.4898,23.4323,23.4611,72400.0
2010-01-21 12:45:00,32.62,32.64,32.54,32.55,39800.0,23.4539,23.4683,23.3964,23.4036,39800.0
2010-01-21 12:50:00,32.55,32.62,32.51,32.57,55800.0,23.4036,23.4539,23.3748,23.4179,55800.0
2010-01-21 12:55:00,32.57,32.65,32.56,32.65,45600.0,23.4179,23.4755,23.4107,23.4755,45600.0
2010-01-21 13:00:00,32.65,32.71,32.6,32.69,106600.0,23.4755,23.5186,23.4395,23.5042,106600.0
2010-01-21 13:05:00,32.7,32.77,32.68,32.74,61800.0,23.5114,23.5617,23.497,23.5402,61800.0
2010-01-21 13:10:00,32.74,32.87,32.7,32.82,65800.0,23.5402,23.6336,23.5114,23.5977,65800.0
2010-01-21 13:15:00,32.83,32.88,32.8,32.85,193800.0,23.6049,23.6408,23.5833,23.6193,193800.0
2010-01-21 13:20:00,32.85,32.96,32.82,32.95,61800.0,23.6193,23.6983,23.5977,23.6912,61800.0
2010-01-21 13:25:00,32.93,32.99,32.88,32.9,86200.0,23.6768,23.7199,23.6408,23.6552,86200.0
2010-01-21 13:30:00,32.9,33.0,32.85,32.96,113800.0,23.6552,23.7271,23.6193,23.6983,113800.0
2010-01-21 13:35:00,32.96,33.1,32.9,33.08,195400.0,23.6983,23.799,23.6552,23.7846,195400.0
2010-01-21 13:40:00,33.07,33.07,33.02,33.06,103200.0,23.7774,23.7774,23.7415,23.7702,103200.0
2010-01-21 13:45:00,33.05,33.05,32.99,33.01,74400.0,23.7631,23.7631,23.7199,23.7343,74400.0
2010-01-21 13:50:00,33.02,33.1,33.01,33.05,65400.0,23.7415,23.799,23.7343,23.7631,65400.0
2010-01-21 13:55:00,33.05,33.16,33.01,33.04,127000.0,23.7631,23.8421,23.7343,23.7559,127000.0
2010-01-21 14:00:00,33.04,33.04,32.92,32.97,143400.0,23.7559,23.7559,23.6696,23.7055,143400.0
2010-01-21 14:05:00,32.97,32.98,32.81,32.84,127200.0,23.7055,23.7127,23.5905,23.6121,127200.0
2010-01-21 14:10:00,32.84,32.85,32.73,32.82,136600.0,23.6121,23.6193,23.533,23.5977,136600.0
2010-01-21 14:15:00,32.83,32.84,32.74,32.76,89800.0,23.6049,23.6121,23.5402,23.5545,89800.0
2010-01-21 14:20:00,32.77,32.81,32.71,32.79,122800.0,23.5617,23.5905,23.5186,23.5761,122800.0
2010-01-21 14:25:00,32.79,32.95,32.79,32.91,167000.0,23.5761,23.6912,23.5761,23.6624,167000.0
2010-01-21 14:30:00,32.91,32.93,32.81,32.83,80400.0,23.6624,23.6768,23.5905,23.6049,80400.0
2010-01-21 14:35:00,32.83,32.85,32.76,32.81,104000.0,23.6049,23.6193,23.5545,23.5905,104000.0
2010-01-21 14:40:00,32.8,32.85,32.79,32.83,96200.0,23.5833,23.6193,23.5761,23.6049,96200.0
2010-01-21 14:45:00,32.83,32.91,32.8,32.9,87800.0,23.6049,23.6624,23.5833,23.6552,87800.0
2010-01-21 14:50:00,32.91,32.95,32.81,32.84,77000.0,23.6624,23.6912,23.5905,23.6121,77000.0
2010-01-21 14:55:00,32.84,32.87,32.82,32.86,77000.0,23.6121,23.6336,23.5977,23.6264,77000.0
2010-01-21 15:00:00,32.85,32.9,32.77,32.8,168200.0,23.6193,23.6552,23.5617,23.5833,168200.0
2010-01-21 15:05:00,32.8,32.82,32.72,32.8,117200.0,23.5833,23.5977,23.5258,23.5833,117200.0
2010-01-21 15:10:00,32.8,32.83,32.74,32.83,98400.0,23.5833,23.6049,23.5402,23.6049,98400.0
2010-01-21 15:15:00,32.82,32.82,32.74,32.78,73400.0,23.5977,23.5977,23.5402,23.5689,73400.0
2010-01-21 15:20:00,32.79,32.81,32.73,32.79,87000.0,23.5761,23.5905,23.533,23.5761,87000.0
2010-01-21 15:25:00,32.79,32.9,32.74,32.88,159000.0,23.5761,23.6552,23.5402,23.6408,159000.0
2010-01-21 15:30:00,32.88,32.94,32.85,32.89,204800.0,23.6408,23.684,23.6193,23.648,204800.0
2010-01-21 15:35:00,32.9,32.9,32.79,32.84,243800.0,23.6552,23.6552,23.5761,23.6121,243800.0
2010-01-21 15:40:00,32.84,32.92,32.84,32.86,154600.0,23.6121,23.6696,23.6121,23.6264,154600.0
2010-01-21 15:45:00,32.85,32.94,32.85,32.87,280200.0,23.6193,23.684,23.6193,23.6336,280200.0
2010-01-21 15:50:00,32.87,32.88,32.72,32.79,388600.0,23.6336,23.6408,23.5258,23.5761,388600.0
2010-01-21 15:55:00,32.79,32.9,32.67,32.69,889800.0,23.5761,23.6552,23.4898,23.5042,889800.0
2010-01-22 09:30:00,32.83,33.13,32.58,32.58,244000.0,23.6049,23.8206,23.4251,23.4251,244000.0
2010-01-22 09:35:00,32.58,32.8,32.52,32.73,124000.0,23.4251,23.5833,23.382,23.533,124000.0
2010-01-22 09:40:00,32.74,32.88,32.72,32.85,141400.0,23.5402,23.6408,23.5258,23.6193,141400.0
2010-01-22 09:45:00,32.85,32.85,32.73,32.79,91800.0,23.6193,23.6193,23.533,23.5761,91800.0
2010-01-22 09:50:00,32.8,32.99,32.8,32.99,107600.0,23.5833,23.7199,23.5833,23.7199,107600.0
2010-01-22 09:55:00,32.99,33.12,32.98,33.07,125800.0,23.7199,23.8134,23.7127,23.7774,125800.0
2010-01-22 10:00:00,33.07,33.12,33.05,33.05,199200.0,23.7774,23.8134,23.7631,23.7631,199200.0
2010-01-22 10:05:00,33.05,33.05,32.88,32.89,162800.0,23.7631,23.7631,23.6408,23.648,162800.0
2010-01-22 10:10:00,32.9,32.98,32.81,32.94,163600.0,23.6552,23.7127,23.5905,23.684,163600.0
2010-01-22 10:15:00,32.94,32.95,32.67,32.68,200000.0,23.684,23.6912,23.4898,23.497,200000.0
2010-01-22 10:20:00,32.68,32.72,32.59,32.64,141400.0,23.497,23.5258,23.4323,23.4683,141400.0
2010-01-22 10:25:00,32.64,32.8,32.62,32.74,139000.0,23.4683,23.5833,23.4539,23.5402,139000.0
2010-01-22 10:30:00,32.74,32.78,32.63,32.63,148200.0,23.5402,23.5689,23.4611,23.4611,148200.0
2010-01-22 10:35:00,32.64,32.69,32.55,32.55,137800.0,23.4683,23.5042,23.4036,23.4036,137800.0
2010-01-22 10:40:00,32.56,32.63,32.5,32.56,190400.0,23.4107,23.4611,23.3676,23.4107,190400.0
2010-01-22 10:45:00,32.56,32.68,32.55,32.64,106800.0,23.4107,23.497,23.4036,23.4683,106800.0
2010-01-22 10:50:00,32.63,32.67,32.63,32.66,80200.0,23.4611,23.4898,23.4611,23.4826,80200.0
2010-01-22 10:55:00,32.66,32.76,32.63,32.76,89200.0,23.4826,23.5545,23.4611,23.5545,89200.0
2010-01-22 11:00:00,32.75,32.76,32.7,32.72,110600.0,23.5474,23.5545,23.5114,23.5258,110600.0
2010-01-22 11:05:00,32.72,32.73,32.65,32.67,82000.0,23.5258,23.533,23.4755,23.4898,82000.0
2010-01-22 11:10:00,32.66,32.71,32.6,32.71,102200.0,23.4826,23.5186,23.4395,23.5186,102200.0
2010-01-22 11:15:00,32.7,32.8,32.68,32.77,80000.0,23.5114,23.5833,23.497,23.5617,80000.0
2010-01-22 11:20:00,32.77,32.8,32.72,32.72,87800.0,23.5617,23.5833,23.5258,23.5258,87800.0
2010-01-22 11:25:00,32.72,32.74,32.68,32.73,55000.0,23.5258,23.5402,23.497,23.533,55000.0
2010-01-22 11:30:00,32.74,32.74,32.66,32.7,151800.0,23.5402,23.5402,23.4826,23.5114,151800.0
2010-01-22 11:35:00,32.7,32.72,32.56,32.6,87600.0,23.5114,23.5258,23.4107,23.4395,87600.0
2010-01-22 11:40:00,32.6,32.65,32.56,32.57,76800.0,23.4395,23.4755,23.4107,23.4179,76800.0
2010-01-22 11:45:00,32.57,32.6,32.55,32.58,99000.0,23.4179,23.4395,23.4036,23.4251,99000.0
2010-01-22 11:50:00,32.57,32.65,32.57,32.61,92200.0,23.4179,23.4755,23.4179,23.4467,92200.0
2010-01-22 11:55:00,32.6,32.61,32.56,32.57,99800.0,23.4395,23.4467,23.4107,23.4179,99800.0
2010-01-22 12:00:00,32.56,32.59,32.53,32.54,90800.0,23.4107,23.4323,23.3892,23.3964,90800.0
2010-01-22 12:05:00,32.54,32.58,32.51,32.51,115200.0,23.3964,23.4251,23.3748,23.3748,115200.0
2010-01-22 12:10:00,32.51,32.52,32.44,32.49,66600.0,23.3748,23.382,23.3245,23.3604,66600.0
2010-01-22 12:15:00,32.49,32.52,32.49,32.51,45400.0,23.3604,23.382,23.3604,23.3748,45400.0
2010-01-22 12:20:00,32.52,32.55,32.49,32.51,63800.0,23.382,23.4036,23.3604,23.3748,63800.0
2010-01-22 12:25:00,32.49,32.51,32.49,32.5,47400.0,23.3604,23.3748,23.3604,23.3676,47400.0
2010-01-22 12:30:00,32.51,32.56,32.5,32.55,55600.0,23.3748,23.4107,23.3676,23.4036,55600.0
2010-01-22 12:35:00,32.55,32.59,32.54,32.57,39800.0,23.4036,23.4323,23.3964,23.4179,39800.0
2010-01-22 12:40:00,32.58,32.6,32.57,32.59,49800.0,23.4251,23.4395,23.4179,23.4323,49800.0
2010-01-22 12:45:00,32.58,32.59,32.54,32.54,54000.0,23.4251,23.4323,23.3964,23.3964,54000.0
2010-01-22 12:50:00,32.54,32.56,32.48,32.52,94000.0,23.3964,23.4107,23.3532,23.382,94000.0
2010-01-22 12:55:00,32.52,32.52,32.5,32.51,49600.0,23.382,23.382,23.3676,23.3748,49600.0
2010-01-22 13:00:00,32.51,32.51,32.49,32.49,43800.0,23.3748,23.3748,23.3604,23.3604,43800.0
2010-01-22 13:05:00,32.49,32.5,32.48,32.49,48200.0,23.3604,23.3676,23.3532,23.3604,48200.0
2010-01-22 13:10:00,32.49,32.51,32.48,32.49,50400.0,23.3604,23.3748,23.3532,23.3604,50400.0
2010-01-22 13:15:00,32.49,32.49,32.42,32.43,84800.0,23.3604,23.3604,23.3101,23.3173,84800.0
2010-01-22 13:20:00,32.44,32.47,32.41,32.41,41800.0,23.3245,23.346,23.3029,23.3029,41800.0
2010-01-22 13:25:00,32.41,32.42,32.38,32.39,50200.0,23.3029,23.3101,23.2813,23.2885,50200.0
2010-01-22 13:30:00,32.38,32.42,32.38,32.39,60800.0,23.2813,23.3101,23.2813,23.2885,60800.0
2010-01-22 13:35:00,32.39,32.4,32.3,32.32,118600.0,23.2885,23.2957,23.2238,23.2382,118600.0
2010-01-22 13:40:00,32.32,32.35,32.26,32.28,182200.0,23.2382,23.2598,23.195,23.2094,182200.0
2010-01-22 13:45:00,32.29,32.35,32.27,32.35,64800.0,23.2166,23.2598,23.2022,23.2598,64800.0
2010-01-22 13:50:00,32.34,32.35,32.29,32.32,72000.0,23.2526,23.2598,23.2166,23.2382,72000.0
2010-01-22 13:55:00,32.31,32.35,32.3,32.3,76200.0,23.231,23.2598,23.2238,23.2238,76200.0
2010-01-22 14:00:00,32.3,32.34,32.27,32.27,138600.0,23.2238,23.2526,23.2022,23.2022,138600.0
2010-01-22 14:05:00,32.27,32.27,32.24,32.27,92600.0,23.2022,23.2022,23.1807,23.2022,92600.0
2010-01-22 14:10:00,32.27,32.31,32.24,32.3,123000.0,23.2022,23.231,23.1807,23.2238,123000.0
2010-01-22 14:15:00,32.3,32.32,32.27,32.27,53600.0,23.2238,23.2382,23.2022,23.2022,53600.0
2010-01-22 14:20:00,32.27,32.29,32.23,32.24,63600.0,23.2022,23.2166,23.1735,23.1807,63600.0
2010-01-22 14:25:00,32.25,32.3,32.23,32.23,72400.0,23.1879,23.2238,23.1735,23.1735,72400.0
2010-01-22 14:30:00,32.23,32.24,32.19,32.22,143400.0,23.1735,23.1807,23.1447,23.1663,143400.0
2010-01-22 14:35:00,32.22,32.23,32.13,32.13,110600.0,23.1663,23.1735,23.1016,23.1016,110600.0
2010-01-22 14:40:00,32.13,32.13,31.99,32.05,219200.0,23.1016,23.1016,23.0009,23.0441,219200.0
2010-01-22 14:45:00,32.07,32.09,32.02,32.05,186400.0,23.0584,23.0728,23.0225,23.0441,186400.0
2010-01-22 14:50:00,32.05,32.08,32.03,32.05,121000.0,23.0441,23.0656,23.0297,23.0441,121000.0
2010-01-22 14:55:00,32.04,32.05,31.99,31.99,154200.0,23.0369,23.0441,23.0009,23.0009,154200.0
2010-01-22 15:00:00,31.99,32.0,31.93,31.96,227400.0,23.0009,23.0081,22.9578,22.9793,227400.0
2010-01-22 15:05:00,31.97,32.02,31.95,31.98,121000.0,22.9865,23.0225,22.9722,22.9937,121000.0
2010-01-22 15:10:00,31.98,31.99,31.9,31.92,136400.0,22.9937,23.0009,22.9362,22.9506,136400.0
2010-01-22 15:15:00,31.92,31.93,31.87,31.89,183600.0,22.9506,22.9578,22.9146,22.929,183600.0
2010-01-22 15:20:00,31.88,31.9,31.78,31.79,294400.0,22.9218,22.9362,22.8499,22.8571,294400.0
2010-01-22 15:25:00,31.79,31.89,31.75,31.89,307600.0,22.8571,22.929,22.8284,22.929,307600.0
2010-01-22 15:30:00,31.89,32.0,31.89,31.99,159600.0,22.929,23.0081,22.929,23.0009,159600.0
2010-01-22 15:35:00,32.0,32.04,31.97,31.97,210800.0,23.0081,23.0369,22.9865,22.9865,210800.0
2010-01-22 15:40:00,31.97,32.01,31.95,31.95,233600.0,22.9865,23.0153,22.9722,22.9722,233600.0
2010-01-22 15:45:00,31.95,31.96,31.84,31.91,338200.0,22.9722,22.9793,22.8931,22.9434,338200.0
2010-01-22 15:50:00,31.91,32.02,31.9,32.01,315000.0,22.9434,23.0225,22.9362,23.0153,315000.0
2010-01-22 15:55:00,32.01,32.01,31.93,31.93,432200.0,23.0153,23.0153,22.9578,22.9578,432200.0
2010-01-25 09:30:00,32.29,32.36,32.0,32.0,126200.0,23.2166,23.2669,23.0081,23.0081,126200.0
2010-01-25 09:35:00,32.0,32.04,31.93,31.99,196800.0,23.0081,23.0369,22.9578,23.0009,196800.0
2010-01-25 09:40:00,31.98,32.0,31.83,31.84,99800.0,22.9937,23.0081,22.8859,22.8931,99800.0
2010-01-25 09:45:00,31.83,31.89,31.81,31.86,62800.0,22.8859,22.929,22.8715,22.9074,62800.0
2010-01-25 09:50:00,31.88,32.01,31.87,32.0,86000.0,22.9218,23.0153,22.9146,23.0081,86000.0
2010-01-25 09:55:00,32.01,32.02,31.92,31.93,35400.0,23.0153,23.0225,22.9506,22.9578,35400.0
2010-01-25 10:00:00,31.92,32.0,31.85,31.93,86800.0,22.9506,23.0081,22.9003,22.9578,86800.0
2010-01-25 10:05:00,31.92,31.95,31.84,31.88,68800.0,22.9506,22.9722,22.8931,22.9218,68800.0
2010-01-25 10:10:00,31.88,31.9,31.82,31.84,71600.0,22.9218,22.9362,22.8787,22.8931,71600.0
2010-01-25 10:15:00,31.85,32.0,31.84,31.98,74600.0,22.9003,23.0081,22.8931,22.9937,74600.0
2010-01-25 10:20:00,31.98,31.98,31.93,31.97,72000.0,22.9937,22.9937,22.9578,22.9865,72000.0
2010-01-25 10:25:00,31.98,32.0,31.95,31.96,76800.0,22.9937,23.0081,22.9722,22.9793,76800.0
2010-01-25 10:30:00,31.96,31.97,31.87,31.91,62600.0,22.9793,22.9865,22.9146,22.9434,62600.0
2010-01-25 10:35:00,31.9,31.97,31.84,31.97,218600.0,22.9362,22.9865,22.8931,22.9865,218600.0
2010-01-25 10:40:00,31.98,32.02,31.92,32.02,175400.0,22.9937,23.0225,22.9506,23.0225,175400.0
2010-01-25 10:45:00,32.02,32.06,31.93,32.06,130400.0,23.0225,23.0512,22.9578,23.0512,130400.0
2010-01-25 10:50:00,32.05,32.1,32.05,32.09,103600.0,23.0441,23.08,23.0441,23.0728,103600.0
2010-01-25 10:55:00,32.08,32.09,31.83,31.84,142600.0,23.0656,23.0728,22.8859,22.8931,142600.0
2010-01-25 11:00:00,31.85,31.85,31.81,31.83,84000.0,22.9003,22.9003,22.8715,22.8859,84000.0
2010-01-25 11:05:00,31.82,31.86,31.72,31.86,97200.0,22.8787,22.9074,22.8068,22.9074,97200.0
2010-01-25 11:10:00,31.86,31.86,31.78,31.81,70600.0,22.9074,22.9074,22.8499,22.8715,70600.0
2010-01-25 11:15:00,31.81,31.82,31.78,31.8,126400.0,22.8715,22.8787,22.8499,22.8643,126400.0
2010-01-25 11:20:00,31.8,31.85,31.79,31.84,43400.0,22.8643,22.9003,22.8571,22.8931,43400.0
2010-01-25 11:25:00,31.84,31.9,31.82,31.87,95400.0,22.8931,22.9362,22.8787,22.9146,95400.0
2010-01-25 11:30:00,31.88,31.93,31.84,31.89,48400.0,22.9218,22.9578,22.8931,22.929,48400.0
2010-01-25 11:35:00,31.86,31.87,31.77,31.85,52600.0,22.9074,22.9146,22.8427,22.9003,52600.0
2010-01-25 11:40:00,31.84,31.95,31.84,31.95,42400.0,22.8931,22.9722,22.8931,22.9722,42400.0
2010-01-25 11:45:00,31.93,31.94,31.91,31.93,72400.0,22.9578,22.965,22.9434,22.9578,72400.0
2010-01-25 11:50:00,31.95,32.05,31.94,32.04,118400.0,22.9722,23.0441,22.965,23.0369,118400.0
2010-01-25 11:55:00,32.04,32.05,31.98,31.98,90800.0,23.0369,23.0441,22.9937,22.9937,90800.0
2010-01-25 12:00:00,31.99,32.0,31.91,31.98,80400.0,23.0009,23.0081,22.9434,22.9937,80400.0
2010-01-25 12:05:00,31.99,32.1,31.98,31.98,139200.0,23.0009,23.08,22.9937,22.9937,139200.0
2010-01-25 12:10:00,31.98,31.99,31.94,31.98,63000.0,22.9937,23.0009,22.965,22.9937,63000.0
2010-01-25 12:15:00,31.98,31.99,31.93,31.96,49400.0,22.9937,23.0009,22.9578,22.9793,49400.0
2010-01-25 12:20:00,31.96,31.97,31.96,31.97,56000.0,22.9793,22.9865,22.9793,22.9865,56000.0
2010-01-25 12:25:00,31.98,31.98,31.92,31.92,85200.0,22.9937,22.9937,22.9506,22.9506,85200.0
2010-01-25 12:30:00,31.92,31.94,31.9,31.93,29000.0,22.9506,22.965,22.9362,22.9578,29000.0
2010-01-25 12:35:00,31.93,32.02,31.93,32.02,47400.0,22.9578,23.0225,22.9578,23.0225,47400.0
2010-01-25 12:40:00,32.02,32.02,31.96,31.99,46800.0,23.0225,23.0225,22.9793,23.0009,46800.0
2010-01-25 12:45:00,31.99,32.02,31.99,32.0,32800.0,23.0009,23.0225,23.0009,23.0081,32800.0
2010-01-25 12:50:00,32.01,32.01,31.96,31.98,42000.0,23.0153,23.0153,22.9793,22.9937,42000.0
2010-01-25 12:55:00,31.98,32.01,31.97,32.0,23800.0,22.9937,23.0153,22.9865,23.0081,23800.0
2010-01-25 13:00:00,31.99,32.01,31.98,32.01,46000.0,23.0009,23.0153,22.9937,23.0153,46000.0
2010-01-25 13:05:00,32.01,32.01,31.92,31.97,33800.0,23.0153,23.0153,22.9506,22.9865,33800.0
2010-01-25 13:10:00,31.97,31.98,31.95,31.98,25400.0,22.9865,22.9937,22.9722,22.9937,25400.0
2010-01-25 13:15:00,31.98,32.02,31.98,32.02,30200.0,22.9937,23.0225,22.9937,23.0225,30200.0
2010-01-25 13:20:00,32.02,32.02,32.0,32.0,67600.0,23.0225,23.0225,23.0081,23.0081,67600.0
2010-01-25 13:25:00,32.0,32.04,31.95,31.98,69200.0,23.0081,23.0369,22.9722,22.9937,69200.0
2010-01-25 13:30:00,31.99,32.02,31.96,31.97,45400.0,23.0009,23.0225,22.9793,22.9865,45400.0
2010-01-25 13:35:00,31.96,31.98,31.92,31.98,47200.0,22.9793,22.9937,22.9506,22.9937,47200.0
2010-01-25 13:40:00,31.98,32.0,31.93,31.96,51800.0,22.9937,23.0081,22.9578,22.9793,51800.0
2010-01-25 13:45:00,31.96,32.0,31.95,31.99,41400.0,22.9793,23.0081,22.9722,23.0009,41400.0
2010-01-25 13:50:00,32.0,32.01,31.97,31.98,49400.0,23.0081,23.0153,22.9865,22.9937,49400.0
2010-01-25 13:55:00,31.98,32.01,31.97,31.97,36000.0,22.9937,23.0153,22.9865,22.9865,36000.0
2010-01-25 14:00:00,31.97,31.99,31.97,31.97,27800.0,22.9865,23.0009,22.9865,22.9865,27800.0
2010-01-25 14:05:00,31.98,32.0,31.97,32.0,42000.0,22.9937,23.0081,22.9865,23.0081,42000.0
2010-01-25 14:10:00,32.0,32.0,31.97,31.97,61000.0,23.0081,23.0081,22.9865,22.9865,61000.0
2010-01-25 14:15:00,31.97,31.97,31.93,31.93,67400.0,22.9865,22.9865,22.9578,22.9578,67400.0
2010-01-25 14:20:00,31.93,31.96,31.93,31.96,61800.0,22.9578,22.9793,22.9578,22.9793,61800.0
2010-01-25 14:25:00,31.95,31.98,31.93,31.93,43200.0,22.9722,22.9937,22.9578,22.9578,43200.0
2010-01-25 14:30:00,31.92,31.96,31.91,31.93,67800.0,22.9506,22.9793,22.9434,22.9578,67800.0
2010-01-25 14:35:00,31.94,31.96,31.92,31.93,53200.0,22.965,22.9793,22.9506,22.9578,53200.0
2010-01-25 14:40:00,31.93,31.95,31.92,31.95,39200.0,22.9578,22.9722,22.9506,22.9722,39200.0
2010-01-25 14:45:00,31.95,31.98,31.95,31.97,41200.0,22.9722,22.9937,22.9722,22.9865,41200.0
2010-01-25 14:50:00,31.97,32.07,31.97,32.06,50200.0,22.9865,23.0584,22.9865,23.0512,50200.0
2010-01-25 14:55:00,32.05,32.05,32.01,32.02,58000.0,23.0441,23.0441,23.0153,23.0225,58000.0
2010-01-25 15:00:00,32.02,32.04,32.0,32.01,34200.0,23.0225,23.0369,23.0081,23.0153,34200.0
2010-01-25 15:05:00,32.0,32.01,31.98,31.98,43800.0,23.0081,23.0153,22.9937,22.9937,43800.0
2010-01-25 15:10:00,31.98,32.01,31.97,31.97,38800.0,22.9937,23.0153,22.9865,22.9865,38800.0
2010-01-25 15:15:00,31.97,31.99,31.93,31.98,61000.0,22.9865,23.0009,22.9578,22.9937,61000.0
2010-01-25 15:20:00,31.97,31.97,31.91,31.91,65800.0,22.9865,22.9865,22.9434,22.9434,65800.0
2010-01-25 15:25:00,31.91,31.93,31.87,31.91,92800.0,22.9434,22.9578,22.9146,22.9434,92800.0
2010-01-25 15:30:00,31.91,31.95,31.9,31.92,77600.0,22.9434,22.9722,22.9362,22.9506,77600.0
2010-01-25 15:35:00,31.92,31.96,31.91,31.93,85800.0,22.9506,22.9793,22.9434,22.9578,85800.0
2010-01-25 15:40:00,31.93,31.93,31.89,31.9,123000.0,22.9578,22.9578,22.929,22.9362,123000.0
2010-01-25 15:45:00,31.91,31.93,31.89,31.89,144800.0,22.9434,22.9578,22.929,22.929,144800.0
2010-01-25 15:50:00,31.89,31.9,31.88,31.89,211000.0,22.929,22.9362,22.9218,22.929,211000.0
2010-01-25 15:55:00,31.9,31.94,31.88,31.88,259400.0,22.9362,22.965,22.9218,22.9218,259400.0
2010-01-26 09:30:00,31.73,31.82,31.45,31.59,167400.0,22.814,22.8787,22.6127,22.7133,167400.0
2010-01-26 09:35:00,31.58,31.74,31.58,31.68,48000.0,22.7061,22.8212,22.7061,22.778,48000.0
2010-01-26 09:40:00,31.67,31.75,31.67,31.73,35400.0,22.7708,22.8284,22.7708,22.814,35400.0
2010-01-26 09:45:00,31.73,31.79,31.71,31.77,44800.0,22.814,22.8571,22.7996,22.8427,44800.0
2010-01-26 09:50:00,31.77,31.8,31.72,31.78,79200.0,22.8427,22.8643,22.8068,22.8499,79200.0
2010-01-26 09:55:00,31.78,31.86,31.75,31.86,50000.0,22.8499,22.9074,22.8284,22.9074,50000.0
2010-01-26 10:00:00,31.87,31.96,31.86,31.89,97000.0,22.9146,22.9793,22.9074,22.929,97000.0
2010-01-26 10:05:00,31.91,32.06,31.9,32.05,129000.0,22.9434,23.0512,22.9362,23.0441,129000.0
2010-01-26 10:10:00,32.06,32.06,31.98,32.02,57800.0,23.0512,23.0512,22.9937,23.0225,57800.0
2010-01-26 10:15:00,32.03,32.07,32.0,32.06,54400.0,23.0297,23.0584,23.0081,23.0512,54400.0
2010-01-26 10:20:00,32.06,32.09,31.97,31.98,99200.0,23.0512,23.0728,22.9865,22.9937,99200.0
2010-01-26 10:25:00,31.98,32.02,31.92,31.93,56000.0,22.9937,23.0225,22.9506,22.9578,56000.0
2010-01-26 10:30:00,31.93,31.98,31.9,31.98,63000.0,22.9578,22.9937,22.9362,22.9937,63000.0
2010-01-26 10:35:00,31.98,32.04,31.98,32.02,58200.0,22.9937,23.0369,22.9937,23.0225,58200.0
2010-01-26 10:40:00,32.02,32.11,32.01,32.11,74400.0,23.0225,23.0872,23.0153,23.0872,74400.0
2010-01-26 10:45:00,32.1,32.14,32.01,32.02,136800.0,23.08,23.1088,23.0153,23.0225,136800.0
2010-01-26 10:50:00,32.02,32.07,32.0,32.0,52000.0,23.0225,23.0584,23.0081,23.0081,52000.0
2010-01-26 10:55:00,32.0,32.02,31.98,32.02,31800.0,23.0081,23.0225,22.9937,23.0225,31800.0
2010-01-26 11:00:00,32.04,32.07,32.01,32.06,29200.0,23.0369,23.0584,23.0153,23.0512,29200.0
2010-01-26 11:05:00,32.05,32.08,32.02,32.04,39000.0,23.0441,23.0656,23.0225,23.0369,39000.0
2010-01-26 11:10:00,32.04,32.06,32.01,32.06,35200.0,23.0369,23.0512,23.0153,23.0512,35200.0
2010-01-26 11:15:00,32.07,32.09,32.05,32.09,37800.0,23.0584,23.0728,23.0441,23.0728,37800.0
2010-01-26 11:20:00,32.09,32.1,32.08,32.1,55600.0,23.0728,23.08,23.0656,23.08,55600.0
2010-01-26 11:25:00,32.1,32.11,32.08,32.1,39800.0,23.08,23.0872,23.0656,23.08,39800.0
2010-01-26 11:30:00,32.1,32.1,32.07,32.07,19400.0,23.08,23.08,23.0584,23.0584,19400.0
2010-01-26 11:35:00,32.06,32.13,32.06,32.13,59200.0,23.0512,23.1016,23.0512,23.1016,59200.0
2010-01-26 11:40:00,32.13,32.15,32.1,32.1,37600.0,23.1016,23.116,23.08,23.08,37600.0
2010-01-26 11:45:00,32.1,32.1,32.06,32.07,15200.0,23.08,23.08,23.0512,23.0584,15200.0
2010-01-26 11:50:00,32.07,32.15,32.07,32.15,26000.0,23.0584,23.116,23.0584,23.116,26000.0
2010-01-26 11:55:00,32.14,32.14,32.0,32.01,30800.0,23.1088,23.1088,23.0081,23.0153,30800.0
2010-01-26 12:00:00,32.02,32.03,32.0,32.02,29600.0,23.0225,23.0297,23.0081,23.0225,29600.0
2010-01-26 12:05:00,32.01,32.09,32.01,32.09,60200.0,23.0153,23.0728,23.0153,23.0728,60200.0
2010-01-26 12:10:00,32.09,32.13,32.09,32.13,30600.0,23.0728,23.1016,23.0728,23.1016,30600.0
2010-01-26 12:15:00,32.13,32.15,32.12,32.15,29800.0,23.1016,23.116,23.0944,23.116,29800.0
2010-01-26 12:20:00,32.15,32.15,32.09,32.1,37200.0,23.116,23.116,23.0728,23.08,37200.0
2010-01-26 12:25:00,32.09,32.09,32.04,32.07,29200.0,23.0728,23.0728,23.0369,23.0584,29200.0
2010-01-26 12:30:00,32.07,32.08,32.0,32.02,24600.0,23.0584,23.0656,23.0081,23.0225,24600.0
2010-01-26 12:35:00,32.02,32.07,32.02,32.06,58000.0,23.0225,23.0584,23.0225,23.0512,58000.0
2010-01-26 12:40:00,32.06,32.08,32.04,32.05,23800.0,23.0512,23.0656,23.0369,23.0441,23800.0
2010-01-26 12:45:00,32.05,32.06,32.03,32.04,24200.0,23.0441,23.0512,23.0297,23.0369,24200.0
2010-01-26 12:50:00,32.04,32.1,32.03,32.1,25400.0,23.0369,23.08,23.0297,23.08,25400.0
2010-01-26 12:55:00,32.1,32.15,32.1,32.13,38800.0,23.08,23.116,23.08,23.1016,38800.0
2010-01-26 13:00:00,32.13,32.15,32.12,32.15,37800.0,23.1016,23.116,23.0944,23.116,37800.0
2010-01-26 13:05:00,32.15,32.17,32.12,32.13,56800.0,23.116,23.1303,23.0944,23.1016,56800.0
2010-01-26 13:10:00,32.13,32.17,32.13,32.16,25000.0,23.1016,23.1303,23.1016,23.1231,25000.0
2010-01-26 13:15:00,32.17,32.19,32.16,32.19,53200.0,23.1303,23.1447,23.1231,23.1447,53200.0
2010-01-26 13:20:00,32.18,32.19,32.15,32.15,60000.0,23.1375,23.1447,23.116,23.116,60000.0
2010-01-26 13:25:00,32.13,32.15,32.08,32.13,64600.0,23.1016,23.116,23.0656,23.1016,64600.0
2010-01-26 13:30:00,32.14,32.17,32.13,32.15,51600.0,23.1088,23.1303,23.1016,23.116,51600.0
2010-01-26 13:35:00,32.15,32.19,32.14,32.19,29800.0,23.116,23.1447,23.1088,23.1447,29800.0
2010-01-26 13:40:00,32.19,32.19,32.18,32.19,46400.0,23.1447,23.1447,23.1375,23.1447,46400.0
2010-01-26 13:45:00,32.19,32.23,32.19,32.23,110800.0,23.1447,23.1735,23.1447,23.1735,110800.0
2010-01-26 13:50:00,32.23,32.24,32.21,32.24,83200.0,23.1735,23.1807,23.1591,23.1807,83200.0
2010-01-26 13:55:00,32.24,32.25,32.24,32.24,70400.0,23.1807,23.1879,23.1807,23.1807,70400.0
2010-01-26 14:00:00,32.25,32.25,32.23,32.24,90200.0,23.1879,23.1879,23.1735,23.1807,90200.0
2010-01-26 14:05:00,32.24,32.24,32.2,32.21,36400.0,23.1807,23.1807,23.1519,23.1591,36400.0
2010-01-26 14:10:00,32.2,32.21,32.16,32.2,30400.0,23.1519,23.1591,23.1231,23.1519,30400.0
2010-01-26 14:15:00,32.19,32.21,32.1,32.13,69600.0,23.1447,23.1591,23.08,23.1016,69600.0
2010-01-26 14:20:00,32.13,32.16,32.13,32.14,38600.0,23.1016,23.1231,23.1016,23.1088,38600.0
2010-01-26 14:25:00,32.13,32.13,32.07,32.08,39400.0,23.1016,23.1016,23.0584,23.0656,39400.0
2010-01-26 14:30:00,32.08,32.13,32.07,32.11,34400.0,23.0656,23.1016,23.0584,23.0872,34400.0
2010-01-26 14:35:00,32.11,32.11,32.02,32.04,69600.0,23.0872,23.0872,23.0225,23.0369,69600.0
2010-01-26 14:40:00,32.05,32.09,32.05,32.09,29400.0,23.0441,23.0728,23.0441,23.0728,29400.0
2010-01-26 14:45:00,32.09,32.13,32.09,32.12,47600.0,23.0728,23.1016,23.0728,23.0944,47600.0
2010-01-26 14:50:00,32.11,32.17,32.1,32.14,59800.0,23.0872,23.1303,23.08,23.1088,59800.0
2010-01-26 14:55:00,32.13,32.18,32.13,32.15,73400.0,23.1016,23.1375,23.1016,23.116,73400.0
2010-01-26 15:00:00,32.16,32.17,32.14,32.16,39200.0,23.1231,23.1303,23.1088,23.1231,39200.0
2010-01-26 15:05:00,32.16,32.16,32.15,32.16,63600.0,23.1231,23.1231,23.116,23.1231,63600.0
2010-01-26 15:10:00,32.17,32.17,32.13,32.15,98000.0,23.1303,23.1303,23.1016,23.116,98000.0
2010-01-26 15:15:00,32.15,32.19,32.14,32.17,89000.0,23.116,23.1447,23.1088,23.1303,89000.0
2010-01-26 15:20:00,32.18,32.18,32.11,32.11,86000.0,23.1375,23.1375,23.0872,23.0872,86000.0
2010-01-26 15:25:00,32.12,32.18,32.1,32.16,105000.0,23.0944,23.1375,23.08,23.1231,105000.0
2010-01-26 15:30:00,32.17,32.17,32.04,32.06,127600.0,23.1303,23.1303,23.0369,23.0512,127600.0
2010-01-26 15:35:00,32.06,32.1,32.04,32.08,100800.0,23.0512,23.08,23.0369,23.0656,100800.0
2010-01-26 15:40:00,32.09,32.15,32.06,32.08,248400.0,23.0728,23.116,23.0512,23.0656,248400.0
2010-01-26 15:45:00,32.08,32.12,32.04,32.1,164200.0,23.0656,23.0944,23.0369,23.08,164200.0
2010-01-26 15:50:00,32.1,32.1,32.05,32.09,191200.0,23.08,23.08,23.0441,23.0728,191200.0
2010-01-26 15:55:00,32.08,32.14,32.06,32.08,586000.0,23.0656,23.1088,23.0512,23.0656,586000.0
2010-01-27 09:30:00,32.02,32.02,31.78,31.78,122400.0,23.0225,23.0225,22.8499,22.8499,122400.0
2010-01-27 09:35:00,31.82,31.83,31.73,31.74,239400.0,22.8787,22.8859,22.814,22.8212,239400.0
2010-01-27 09:40:00,31.74,31.75,31.62,31.7,195600.0,22.8212,22.8284,22.7349,22.7924,195600.0
2010-01-27 09:45:00,31.72,31.75,31.68,31.75,535000.0,22.8068,22.8284,22.778,22.8284,535000.0
2010-01-27 09:50:00,31.75,31.86,31.75,31.86,169800.0,22.8284,22.9074,22.8284,22.9074,169800.0
2010-01-27 09:55:00,31.86,31.97,31.85,31.9,152800.0,22.9074,22.9865,22.9003,22.9362,152800.0
2010-01-27 10:00:00,31.89,31.93,31.85,31.93,133000.0,22.929,22.9578,22.9003,22.9578,133000.0
2010-01-27 10:05:00,31.91,31.97,31.83,31.96,212000.0,22.9434,22.9865,22.8859,22.9793,212000.0
2010-01-27 10:10:00,31.96,32.0,31.92,31.97,176600.0,22.9793,23.0081,22.9506,22.9865,176600.0
2010-01-27 10:15:00,32.0,32.0,31.88,31.92,155600.0,23.0081,23.0081,22.9218,22.9506,155600.0
2010-01-27 10:20:00,31.93,31.97,31.86,31.86,115200.0,22.9578,22.9865,22.9074,22.9074,115200.0
2010-01-27 10:25:00,31.87,31.89,31.85,31.86,64200.0,22.9146,22.929,22.9003,22.9074,64200.0
2010-01-27 10:30:00,31.86,31.93,31.85,31.91,67800.0,22.9074,22.9578,22.9003,22.9434,67800.0
2010-01-27 10:35:00,31.92,31.96,31.88,31.88,70400.0,22.9506,22.9793,22.9218,22.9218,70400.0
2010-01-27 10:40:00,31.88,31.91,31.85,31.91,140800.0,22.9218,22.9434,22.9003,22.9434,140800.0
2010-01-27 10:45:00,31.92,31.95,31.89,31.9,70000.0,22.9506,22.9722,22.929,22.9362,70000.0
2010-01-27 10:50:00,31.91,31.99,31.9,31.99,97600.0,22.9434,23.0009,22.9362,23.0009,97600.0
2010-01-27 10:55:00,31.98,32.02,31.96,31.97,91000.0,22.9937,23.0225,22.9793,22.9865,91000.0
2010-01-27 11:00:00,31.96,31.98,31.91,31.98,74400.0,22.9793,22.9937,22.9434,22.9937,74400.0
2010-01-27 11:05:00,31.97,32.02,31.97,31.99,66000.0,22.9865,23.0225,22.9865,23.0009,66000.0
2010-01-27 11:10:00,31.99,32.0,31.98,31.99,37800.0,23.0009,23.0081,22.9937,23.0009,37800.0
2010-01-27 11:15:00,31.99,32.0,31.97,31.98,85200.0,23.0009,23.0081,22.9865,22.9937,85200.0
2010-01-27 11:20:00,31.98,31.99,31.92,31.95,102200.0,22.9937,23.0009,22.9506,22.9722,102200.0
2010-01-27 11:25:00,31.95,32.0,31.93,31.93,41600.0,22.9722,23.0081,22.9578,22.9578,41600.0
2010-01-27 11:30:00,31.93,31.93,31.89,31.89,39800.0,22.9578,22.9578,22.929,22.929,39800.0
2010-01-27 11:35:00,31.89,31.95,31.89,31.93,67200.0,22.929,22.9722,22.929,22.9578,67200.0
2010-01-27 11:40:00,31.93,31.93,31.85,31.85,60200.0,22.9578,22.9578,22.9003,22.9003,60200.0
2010-01-27 11:45:00,31.86,31.93,31.84,31.93,90200.0,22.9074,22.9578,22.8931,22.9578,90200.0
2010-01-27 11:50:00,31.93,31.96,31.9,31.91,33200.0,22.9578,22.9793,22.9362,22.9434,33200.0
2010-01-27 11:55:00,31.9,31.91,31.83,31.83,22200.0,22.9362,22.9434,22.8859,22.8859,22200.0
2010-01-27 12:00:00,31.83,31.86,31.83,31.86,27800.0,22.8859,22.9074,22.8859,22.9074,27800.0
2010-01-27 12:05:00,31.86,31.86,31.83,31.83,22200.0,22.9074,22.9074,22.8859,22.8859,22200.0
2010-01-27 12:10:00,31.83,31.84,31.74,31.74,40600.0,22.8859,22.8931,22.8212,22.8212,40600.0
2010-01-27 12:15:00,31.74,31.75,31.71,31.72,32400.0,22.8212,22.8284,22.7996,22.8068,32400.0
2010-01-27 12:20:00,31.72,31.79,31.72,31.78,27000.0,22.8068,22.8571,22.8068,22.8499,27000.0
2010-01-27 12:25:00,31.79,31.8,31.75,31.76,48400.0,22.8571,22.8643,22.8284,22.8355,48400.0
2010-01-27 12:30:00,31.76,31.78,31.75,31.75,42000.0,22.8355,22.8499,22.8284,22.8284,42000.0
2010-01-27 12:35:00,31.75,31.81,31.75,31.81,50000.0,22.8284,22.8715,22.8284,22.8715,50000.0
2010-01-27 12:40:00,31.82,31.82,31.78,31.78,33400.0,22.8787,22.8787,22.8499,22.8499,33400.0
2010-01-27 12:45:00,31.78,31.8,31.76,31.77,50200.0,22.8499,22.8643,22.8355,22.8427,50200.0
2010-01-27 12:50:00,31.77,31.79,31.74,31.79,56400.0,22.8427,22.8571,22.8212,22.8571,56400.0
2010-01-27 12:55:00,31.79,31.81,31.77,31.78,49400.0,22.8571,22.8715,22.8427,22.8499,49400.0
2010-01-27 13:00:00,31.78,31.78,31.74,31.74,31600.0,22.8499,22.8499,22.8212,22.8212,31600.0
2010-01-27 13:05:00,31.74,31.85,31.74,31.84,77400.0,22.8212,22.9003,22.8212,22.8931,77400.0
2010-01-27 13:10:00,31.83,31.83,31.72,31.73,66000.0,22.8859,22.8859,22.8068,22.814,66000.0
2010-01-27 13:15:00,31.73,31.75,31.69,31.71,69400.0,22.814,22.8284,22.7852,22.7996,69400.0
2010-01-27 13:20:00,31.71,31.77,31.71,31.75,41200.0,22.7996,22.8427,22.7996,22.8284,41200.0
2010-01-27 13:25:00,31.75,31.78,31.74,31.75,30400.0,22.8284,22.8499,22.8212,22.8284,30400.0
2010-01-27 13:30:00,31.75,31.81,31.75,31.8,51400.0,22.8284,22.8715,22.8284,22.8643,51400.0
2010-01-27 13:35:00,31.8,31.82,31.76,31.76,32600.0,22.8643,22.8787,22.8355,22.8355,32600.0
2010-01-27 13:40:00,31.76,31.77,31.71,31.71,59200.0,22.8355,22.8427,22.7996,22.7996,59200.0
2010-01-27 13:45:00,31.71,31.72,31.68,31.71,48200.0,22.7996,22.8068,22.778,22.7996,48200.0
2010-01-27 13:50:00,31.71,31.78,31.71,31.77,33400.0,22.7996,22.8499,22.7996,22.8427,33400.0
2010-01-27 13:55:00,31.78,31.78,31.73,31.75,42200.0,22.8499,22.8499,22.814,22.8284,42200.0
2010-01-27 14:00:00,31.75,31.75,31.67,31.67,51400.0,22.8284,22.8284,22.7708,22.7708,51400.0
2010-01-27 14:05:00,31.67,31.67,31.63,31.65,60600.0,22.7708,22.7708,22.7421,22.7565,60600.0
2010-01-27 14:10:00,31.65,31.67,31.64,31.65,45200.0,22.7565,22.7708,22.7493,22.7565,45200.0
2010-01-27 14:15:00,31.66,31.7,31.5,31.67,109400.0,22.7636,22.7924,22.6486,22.7708,109400.0
2010-01-27 14:20:00,31.67,31.72,31.65,31.67,80600.0,22.7708,22.8068,22.7565,22.7708,80600.0
2010-01-27 14:25:00,31.67,31.74,31.65,31.7,134600.0,22.7708,22.8212,22.7565,22.7924,134600.0
2010-01-27 14:30:00,31.7,31.73,31.68,31.71,54400.0,22.7924,22.814,22.778,22.7996,54400.0
2010-01-27 14:35:00,31.72,31.81,31.71,31.73,91000.0,22.8068,22.8715,22.7996,22.814,91000.0
2010-01-27 14:40:00,31.74,31.85,31.74,31.81,108400.0,22.8212,22.9003,22.8212,22.8715,108400.0
2010-01-27 14:45:00,31.8,31.85,31.77,31.79,115600.0,22.8643,22.9003,22.8427,22.8571,115600.0
2010-01-27 14:50:00,31.8,31.81,31.73,31.78,110400.0,22.8643,22.8715,22.814,22.8499,110400.0
2010-01-27 14:55:00,31.79,31.85,31.75,31.85,100800.0,22.8571,22.9003,22.8284,22.9003,100800.0
2010-01-27 15:00:00,31.85,31.88,31.82,31.84,104600.0,22.9003,22.9218,22.8787,22.8931,104600.0
2010-01-27 15:05:00,31.85,31.85,31.72,31.73,78200.0,22.9003,22.9003,22.8068,22.814,78200.0
2010-01-27 15:10:00,31.73,31.74,31.68,31.72,80600.0,22.814,22.8212,22.778,22.8068,80600.0
2010-01-27 15:15:00,31.73,31.8,31.7,31.77,96400.0,22.814,22.8643,22.7924,22.8427,96400.0
2010-01-27 15:20:00,31.77,31.83,31.77,31.79,129600.0,22.8427,22.8859,22.8427,22.8571,129600.0
2010-01-27 15:25:00,31.8,31.85,31.77,31.84,189200.0,22.8643,22.9003,22.8427,22.8931,189200.0
2010-01-27 15:30:00,31.84,31.95,31.83,31.9,167400.0,22.8931,22.9722,22.8859,22.9362,167400.0
2010-01-27 15:35:00,31.9,32.0,31.85,31.98,204800.0,22.9362,23.0081,22.9003,22.9937,204800.0
2010-01-27 15:40:00,31.98,32.0,31.88,31.88,229400.0,22.9937,23.0081,22.9218,22.9218,229400.0
2010-01-27 15:45:00,31.88,31.9,31.82,31.84,297400.0,22.9218,22.9362,22.8787,22.8931,297400.0
2010-01-27 15:50:00,31.84,31.9,31.83,31.88,223000.0,22.8931,22.9362,22.8859,22.9218,223000.0
2010-01-27 15:55:00,31.88,31.92,31.86,31.91,277400.0,22.9218,22.9506,22.9074,22.9434,277400.0
2010-01-28 09:30:00,31.96,32.07,31.91,32.0,74000.0,22.9793,23.0584,22.9434,23.0081,74000.0
2010-01-28 09:35:00,32.0,32.0,31.75,31.77,84400.0,23.0081,23.0081,22.8284,22.8427,84400.0
2010-01-28 09:40:00,31.75,31.77,31.6,31.62,174200.0,22.8284,22.8427,22.7205,22.7349,174200.0
2010-01-28 09:45:00,31.61,31.65,31.52,31.57,134800.0,22.7277,22.7565,22.663,22.6989,134800.0
2010-01-28 09:50:00,31.58,31.75,31.58,31.73,126800.0,22.7061,22.8284,22.7061,22.814,126800.0
2010-01-28 09:55:00,31.74,31.8,31.7,31.75,177600.0,22.8212,22.8643,22.7924,22.8284,177600.0
2010-01-28 10:00:00,31.76,31.83,31.7,31.81,124400.0,22.8355,22.8859,22.7924,22.8715,124400.0
2010-01-28 10:05:00,31.82,31.84,31.68,31.7,125600.0,22.8787,22.8931,22.778,22.7924,125600.0
2010-01-28 10:10:00,31.7,31.73,31.65,31.7,83200.0,22.7924,22.814,22.7565,22.7924,83200.0
2010-01-28 10:15:00,31.7,31.74,31.65,31.71,53800.0,22.7924,22.8212,22.7565,22.7996,53800.0
2010-01-28 10:20:00,31.71,31.78,31.68,31.71,75800.0,22.7996,22.8499,22.778,22.7996,75800.0
2010-01-28 10:25:00,31.7,31.81,31.7,31.75,63600.0,22.7924,22.8715,22.7924,22.8284,63600.0
2010-01-28 10:30:00,31.75,31.75,31.68,31.7,78200.0,22.8284,22.8284,22.778,22.7924,78200.0
2010-01-28 10:35:00,31.7,31.76,31.7,31.75,59000.0,22.7924,22.8355,22.7924,22.8284,59000.0
2010-01-28 10:40:00,31.75,31.78,31.7,31.71,91400.0,22.8284,22.8499,22.7924,22.7996,91400.0
2010-01-28 10:45:00,31.71,31.72,31.57,31.57,87800.0,22.7996,22.8068,22.6989,22.6989,87800.0
2010-01-28 10:50:00,31.58,31.74,31.55,31.71,66400.0,22.7061,22.8212,22.6846,22.7996,66400.0
2010-01-28 10:55:00,31.7,31.75,31.7,31.73,57600.0,22.7924,22.8284,22.7924,22.814,57600.0
2010-01-28 11:00:00,31.72,31.73,31.55,31.56,172600.0,22.8068,22.814,22.6846,22.6917,172600.0
2010-01-28 11:05:00,31.56,31.67,31.56,31.62,40000.0,22.6917,22.7708,22.6917,22.7349,40000.0
2010-01-28 11:10:00,31.62,31.65,31.6,31.64,59000.0,22.7349,22.7565,22.7205,22.7493,59000.0
2010-01-28 11:15:00,31.64,31.65,31.49,31.49,115800.0,22.7493,22.7565,22.6414,22.6414,115800.0
2010-01-28 11:20:00,31.48,31.5,31.41,31.41,111800.0,22.6342,22.6486,22.5839,22.5839,111800.0
2010-01-28 11:25:00,31.41,31.42,31.29,31.29,157800.0,22.5839,22.5911,22.4976,22.4976,157800.0
2010-01-28 11:30:00,31.29,31.31,30.96,30.97,417000.0,22.4976,22.512,22.2603,22.2675,417000.0
2010-01-28 11:35:00,30.97,31.06,30.89,31.02,324800.0,22.2675,22.3322,22.21,22.3035,324800.0
2010-01-28 11:40:00,31.02,31.06,30.98,30.98,223000.0,22.3035,22.3322,22.2747,22.2747,223000.0
2010-01-28 11:45:00,30.98,31.02,30.94,30.99,174800.0,22.2747,22.3035,22.246,22.2819,174800.0
2010-01-28 11:50:00,30.99,31.0,30.93,30.98,119000.0,22.2819,22.2891,22.2388,22.2747,119000.0
2010-01-28 11:55:00,30.97,30.99,30.93,30.98,132200.0,22.2675,22.2819,22.2388,22.2747,132200.0
2010-01-28 12:00:00,30.97,31.03,30.97,31.0,107800.0,22.2675,22.3107,22.2675,22.2891,107800.0
2010-01-28 12:05:00,31.0,31.05,31.0,31.02,95800.0,22.2891,22.3251,22.2891,22.3035,95800.0
2010-01-28 12:10:00,31.02,31.08,31.02,31.04,61800.0,22.3035,22.3466,22.3035,22.3179,61800.0
2010-01-28 12:15:00,31.05,31.06,30.96,30.98,91200.0,22.3251,22.3322,22.2603,22.2747,91200.0
2010-01-28 12:20:00,30.97,31.0,30.95,30.95,67800.0,22.2675,22.2891,22.2532,22.2532,67800.0
2010-01-28 12:25:00,30.95,31.0,30.93,30.93,74400.0,22.2532,22.2891,22.2388,22.2388,74400.0
2010-01-28 12:30:00,30.93,30.93,30.9,30.91,80400.0,22.2388,22.2388,22.2172,22.2244,80400.0
2010-01-28 12:35:00,30.91,30.97,30.9,30.92,112000.0,22.2244,22.2675,22.2172,22.2316,112000.0
2010-01-28 12:40:00,30.92,30.93,30.88,30.92,88800.0,22.2316,22.2388,22.2028,22.2316,88800.0
2010-01-28 12:45:00,30.92,30.95,30.89,30.89,100800.0,22.2316,22.2532,22.21,22.21,100800.0
2010-01-28 12:50:00,30.89,30.93,30.85,30.91,113000.0,22.21,22.2388,22.1813,22.2244,113000.0
2010-01-28 12:55:00,30.9,30.97,30.89,30.95,176600.0,22.2172,22.2675,22.21,22.2532,176600.0
2010-01-28 13:00:00,30.95,30.96,30.89,30.91,89600.0,22.2532,22.2603,22.21,22.2244,89600.0
2010-01-28 13:05:00,30.92,30.98,30.89,30.95,49400.0,22.2316,22.2747,22.21,22.2532,49400.0
2010-01-28 13:10:00,30.96,30.96,30.93,30.93,77000.0,22.2603,22.2603,22.2388,22.2388,77000.0
2010-01-28 13:15:00,30.93,30.95,30.88,30.9,108200.0,22.2388,22.2532,22.2028,22.2172,108200.0
2010-01-28 13:20:00,30.89,30.98,30.89,30.93,158000.0,22.21,22.2747,22.21,22.2388,158000.0
2010-01-28 13:25:00,30.93,30.95,30.91,30.92,65200.0,22.2388,22.2532,22.2244,22.2316,65200.0
2010-01-28 13:30:00,30.93,30.96,30.91,30.95,101400.0,22.2388,22.2603,22.2244,22.2532,101400.0
2010-01-28 13:35:00,30.95,30.97,30.93,30.97,71800.0,22.2532,22.2675,22.2388,22.2675,71800.0
2010-01-28 13:40:00,30.98,31.09,30.97,31.08,94400.0,22.2747,22.3538,22.2675,22.3466,94400.0
2010-01-28 13:45:00,31.08,31.11,31.04,31.04,76600.0,22.3466,22.3682,22.3179,22.3179,76600.0
2010-01-28 13:50:00,31.04,31.08,31.02,31.04,53600.0,22.3179,22.3466,22.3035,22.3179,53600.0
2010-01-28 13:55:00,31.03,31.04,30.97,31.0,186200.0,22.3107,22.3179,22.2675,22.2891,186200.0
2010-01-28 14:00:00,31.0,31.02,30.96,30.97,125800.0,22.2891,22.3035,22.2603,22.2675,125800.0
2010-01-28 14:05:00,30.96,30.99,30.93,30.98,155600.0,22.2603,22.2819,22.2388,22.2747,155600.0
2010-01-28 14:10:00,30.98,30.98,30.89,30.93,138800.0,22.2747,22.2747,22.21,22.2388,138800.0
2010-01-28 14:15:00,30.93,30.96,30.9,30.93,79800.0,22.2388,22.2603,22.2172,22.2388,79800.0
2010-01-28 14:20:00,30.93,30.97,30.91,30.93,102400.0,22.2388,22.2675,22.2244,22.2388,102400.0
2010-01-28 14:25:00,30.95,30.96,30.91,30.92,107000.0,22.2532,22.2603,22.2244,22.2316,107000.0
2010-01-28 14:30:00,30.91,30.93,30.89,30.91,115800.0,22.2244,22.2388,22.21,22.2244,115800.0
2010-01-28 14:35:00,30.9,30.91,30.85,30.89,164800.0,22.2172,22.2244,22.1813,22.21,164800.0
2010-01-28 14:40:00,30.9,30.9,30.86,30.89,94600.0,22.2172,22.2172,22.1884,22.21,94600.0
2010-01-28 14:45:00,30.9,30.92,30.86,30.9,97600.0,22.2172,22.2316,22.1884,22.2172,97600.0
2010-01-28 14:50:00,30.9,30.96,30.88,30.93,123200.0,22.2172,22.2603,22.2028,22.2388,123200.0
2010-01-28 14:55:00,30.93,30.96,30.9,30.91,286800.0,22.2388,22.2603,22.2172,22.2244,286800.0
2010-01-28 15:00:00,30.91,30.93,30.87,30.91,178200.0,22.2244,22.2388,22.1956,22.2244,178200.0
2010-01-28 15:05:00,30.9,30.96,30.9,30.91,124800.0,22.2172,22.2603,22.2172,22.2244,124800.0
2010-01-28 15:10:00,30.91,30.91,30.84,30.85,215800.0,22.2244,22.2244,22.1741,22.1813,215800.0
2010-01-28 15:15:00,30.86,30.93,30.85,30.93,127400.0,22.1884,22.2388,22.1813,22.2388,127400.0
2010-01-28 15:20:00,30.93,31.02,30.93,31.02,245600.0,22.2388,22.3035,22.2388,22.3035,245600.0
2010-01-28 15:25:00,31.02,31.03,31.0,31.0,127000.0,22.3035,22.3107,22.2891,22.2891,127000.0
2010-01-28 15:30:00,31.0,31.04,31.0,31.0,125000.0,22.2891,22.3179,22.2891,22.2891,125000.0
2010-01-28 15:35:00,31.0,31.0,30.93,30.95,199800.0,22.2891,22.2891,22.2388,22.2532,199800.0
2010-01-28 15:40:00,30.95,30.98,30.91,30.93,321800.0,22.2532,22.2747,22.2244,22.2388,321800.0
2010-01-28 15:45:00,30.93,30.93,30.8,30.82,389800.0,22.2388,22.2388,22.1453,22.1597,389800.0
2010-01-28 15:50:00,30.81,30.85,30.75,30.75,389000.0,22.1525,22.1813,22.1094,22.1094,389000.0
2010-01-28 15:55:00,30.75,30.81,30.72,30.77,471000.0,22.1094,22.1525,22.0878,22.1237,471000.0
2010-01-29 09:30:00,31.0,31.01,30.78,30.96,178000.0,22.2891,22.2963,22.1309,22.2603,178000.0
2010-01-29 09:35:00,30.94,31.11,30.94,31.07,105400.0,22.246,22.3682,22.246,22.3394,105400.0
2010-01-29 09:40:00,31.05,31.18,31.02,31.09,178000.0,22.3251,22.4185,22.3035,22.3538,178000.0
2010-01-29 09:45:00,31.06,31.17,31.0,31.05,105600.0,22.3322,22.4113,22.2891,22.3251,105600.0
2010-01-29 09:50:00,31.06,31.22,31.05,31.13,151600.0,22.3322,22.4473,22.3251,22.3826,151600.0
2010-01-29 09:55:00,31.13,31.21,31.03,31.21,119600.0,22.3826,22.4401,22.3107,22.4401,119600.0
2010-01-29 10:00:00,31.21,31.21,31.08,31.1,123600.0,22.4401,22.4401,22.3466,22.361,123600.0
2010-01-29 10:05:00,31.1,31.11,30.97,30.98,113800.0,22.361,22.3682,22.2675,22.2747,113800.0
2010-01-29 10:10:00,30.97,31.05,30.95,31.03,80200.0,22.2675,22.3251,22.2532,22.3107,80200.0
2010-01-29 10:15:00,31.03,31.18,31.02,31.12,76600.0,22.3107,22.4185,22.3035,22.3754,76600.0
2010-01-29 10:20:00,31.11,31.23,31.07,31.22,95000.0,22.3682,22.4545,22.3394,22.4473,95000.0
2010-01-29 10:25:00,31.22,31.27,31.16,31.16,97600.0,22.4473,22.4832,22.4041,22.4041,97600.0
2010-01-29 10:30:00,31.17,31.23,31.15,31.2,73400.0,22.4113,22.4545,22.397,22.4329,73400.0
2010-01-29 10:35:00,31.21,31.21,31.1,31.11,52000.0,22.4401,22.4401,22.361,22.3682,52000.0
2010-01-29 10:40:00,31.13,31.18,31.13,31.15,39800.0,22.3826,22.4185,22.3826,22.397,39800.0
2010-01-29 10:45:00,31.16,31.24,31.13,31.22,32400.0,22.4041,22.4617,22.3826,22.4473,32400.0
2010-01-29 10:50:00,31.23,31.24,31.21,31.22,36800.0,22.4545,22.4617,22.4401,22.4473,36800.0
2010-01-29 10:55:00,31.22,31.26,31.11,31.25,220000.0,22.4473,22.476,22.3682,22.4689,220000.0
2010-01-29 11:00:00,31.25,31.3,31.24,31.3,103000.0,22.4689,22.5048,22.4617,22.5048,103000.0
2010-01-29 11:05:00,31.3,31.3,31.24,31.27,73200.0,22.5048,22.5048,22.4617,22.4832,73200.0
2010-01-29 11:10:00,31.25,31.28,31.22,31.25,72800.0,22.4689,22.4904,22.4473,22.4689,72800.0
2010-01-29 11:15:00,31.23,31.29,31.23,31.27,85000.0,22.4545,22.4976,22.4545,22.4832,85000.0
2010-01-29 11:20:00,31.27,31.3,31.2,31.3,93400.0,22.4832,22.5048,22.4329,22.5048,93400.0
2010-01-29 11:25:00,31.28,31.29,31.15,31.17,71200.0,22.4904,22.4976,22.397,22.4113,71200.0
2010-01-29 11:30:00,31.16,31.18,31.04,31.13,169600.0,22.4041,22.4185,22.3179,22.3826,169600.0
2010-01-29 11:35:00,31.11,31.18,31.08,31.09,57200.0,22.3682,22.4185,22.3466,22.3538,57200.0
2010-01-29 11:40:00,31.09,31.1,31.04,31.05,40000.0,22.3538,22.361,22.3179,22.3251,40000.0
2010-01-29 11:45:00,31.06,31.07,30.99,31.0,70800.0,22.3322,22.3394,22.2819,22.2891,70800.0
2010-01-29 11:50:00,30.99,31.0,30.96,30.98,75000.0,22.2819,22.2891,22.2603,22.2747,75000.0
2010-01-29 11:55:00,30.98,30.98,30.8,30.8,67600.0,22.2747,22.2747,22.1453,22.1453,67600.0
2010-01-29 12:00:00,30.81,30.84,30.76,30.78,116800.0,22.1525,22.1741,22.1165,22.1309,116800.0
2010-01-29 12:05:00,30.78,30.79,30.7,30.74,72600.0,22.1309,22.1381,22.0734,22.1022,72600.0
2010-01-29 12:10:00,30.73,30.74,30.64,30.64,121200.0,22.095,22.1022,22.0303,22.0303,121200.0
2010-01-29 12:15:00,30.64,30.7,30.64,30.65,69400.0,22.0303,22.0734,22.0303,22.0375,69400.0
2010-01-29 12:20:00,30.65,30.67,30.64,30.65,105000.0,22.0375,22.0518,22.0303,22.0375,105000.0
2010-01-29 12:25:00,30.65,30.69,30.63,30.63,157600.0,22.0375,22.0662,22.0231,22.0231,157600.0
2010-01-29 12:30:00,30.64,30.68,30.63,30.63,153200.0,22.0303,22.059,22.0231,22.0231,153200.0
2010-01-29 12:35:00,30.63,30.7,30.63,30.67,86800.0,22.0231,22.0734,22.0231,22.0518,86800.0
2010-01-29 12:40:00,30.66,30.67,30.56,30.56,175400.0,22.0446,22.0518,21.9727,21.9727,175400.0
2010-01-29 12:45:00,30.56,30.6,30.51,30.6,232000.0,21.9727,22.0015,21.9368,22.0015,232000.0
2010-01-29 12:50:00,30.59,30.73,30.57,30.68,55200.0,21.9943,22.095,21.9799,22.059,55200.0
2010-01-29 12:55:00,30.68,30.74,30.66,30.72,48200.0,22.059,22.1022,22.0446,22.0878,48200.0
2010-01-29 13:00:00,30.72,30.74,30.66,30.71,50200.0,22.0878,22.1022,22.0446,22.0806,50200.0
2010-01-29 13:05:00,30.72,30.77,30.71,30.75,74800.0,22.0878,22.1237,22.0806,22.1094,74800.0
2010-01-29 13:10:00,30.75,30.75,30.71,30.72,42600.0,22.1094,22.1094,22.0806,22.0878,42600.0
2010-01-29 13:15:00,30.72,30.78,30.72,30.78,17000.0,22.0878,22.1309,22.0878,22.1309,17000.0
2010-01-29 13:20:00,30.78,30.8,30.72,30.72,44200.0,22.1309,22.1453,22.0878,22.0878,44200.0
2010-01-29 13:25:00,30.73,30.74,30.7,30.71,29400.0,22.095,22.1022,22.0734,22.0806,29400.0
2010-01-29 13:30:00,30.7,30.71,30.66,30.67,42000.0,22.0734,22.0806,22.0446,22.0518,42000.0
2010-01-29 13:35:00,30.68,30.68,30.63,30.64,128400.0,22.059,22.059,22.0231,22.0303,128400.0
2010-01-29 13:40:00,30.64,30.65,30.56,30.59,63200.0,22.0303,22.0375,21.9727,21.9943,63200.0
2010-01-29 13:45:00,30.59,30.61,30.47,30.49,186400.0,21.9943,22.0087,21.908,21.9224,186400.0
2010-01-29 13:50:00,30.5,30.52,30.47,30.5,108600.0,21.9296,21.944,21.908,21.9296,108600.0
2010-01-29 13:55:00,30.48,30.55,30.47,30.55,67000.0,21.9152,21.9656,21.908,21.9656,67000.0
2010-01-29 14:00:00,30.55,30.61,30.54,30.61,88000.0,21.9656,22.0087,21.9584,22.0087,88000.0
2010-01-29 14:05:00,30.61,30.67,30.59,30.6,237400.0,22.0087,22.0518,21.9943,22.0015,237400.0
2010-01-29 14:10:00,30.6,30.63,30.58,30.59,154000.0,22.0015,22.0231,21.9871,21.9943,154000.0
2010-01-29 14:15:00,30.59,30.64,30.57,30.61,59600.0,21.9943,22.0303,21.9799,22.0087,59600.0
2010-01-29 14:20:00,30.62,30.63,30.52,30.56,73000.0,22.0159,22.0231,21.944,21.9727,73000.0
2010-01-29 14:25:00,30.56,30.61,30.54,30.54,29600.0,21.9727,22.0087,21.9584,21.9584,29600.0
2010-01-29 14:30:00,30.55,30.57,30.48,30.5,73200.0,21.9656,21.9799,21.9152,21.9296,73200.0
2010-01-29 14:35:00,30.5,30.58,30.5,30.58,120400.0,21.9296,21.9871,21.9296,21.9871,120400.0
2010-01-29 14:40:00,30.59,30.61,30.55,30.6,81200.0,21.9943,22.0087,21.9656,22.0015,81200.0
2010-01-29 14:45:00,30.59,30.6,30.49,30.49,152800.0,21.9943,22.0015,21.9224,21.9224,152800.0
2010-01-29 14:50:00,30.49,30.52,30.47,30.49,97400.0,21.9224,21.944,21.908,21.9224,97400.0
2010-01-29 14:55:00,30.49,30.53,30.43,30.53,89800.0,21.9224,21.9512,21.8793,21.9512,89800.0
2010-01-29 15:00:00,30.53,30.53,30.48,30.48,89000.0,21.9512,21.9512,21.9152,21.9152,89000.0
2010-01-29 15:05:00,30.48,30.49,30.35,30.35,183200.0,21.9152,21.9224,21.8218,21.8218,183200.0
2010-01-29 15:10:00,30.35,30.36,30.26,30.29,209400.0,21.8218,21.8289,21.757,21.7786,209400.0
2010-01-29 15:15:00,30.29,30.33,30.23,30.32,189800.0,21.7786,21.8074,21.7355,21.8002,189800.0
2010-01-29 15:20:00,30.31,30.35,30.27,30.29,134600.0,21.793,21.8218,21.7642,21.7786,134600.0
2010-01-29 15:25:00,30.3,30.32,30.25,30.31,184400.0,21.7858,21.8002,21.7498,21.793,184400.0
2010-01-29 15:30:00,30.31,30.33,30.21,30.32,145000.0,21.793,21.8074,21.7211,21.8002,145000.0
2010-01-29 15:35:00,30.32,30.41,30.31,30.4,105600.0,21.8002,21.8649,21.793,21.8577,105600.0
2010-01-29 15:40:00,30.4,30.41,30.31,30.33,222400.0,21.8577,21.8649,21.793,21.8074,222400.0
2010-01-29 15:45:00,30.33,30.35,30.29,30.34,160000.0,21.8074,21.8218,21.7786,21.8146,160000.0
2010-01-29 15:50:00,30.34,30.39,30.3,30.37,347000.0,21.8146,21.8505,21.7858,21.8361,347000.0
2010-01-29 15:55:00,30.37,30.4,30.24,30.25,972800.0,21.8361,21.8577,21.7427,21.7498,972800.0
2010-02-01 09:30:00,30.42,30.71,30.41,30.7,172400.0,21.8721,22.0806,21.8649,22.0734,172400.0
2010-02-01 09:35:00,30.7,30.9,30.67,30.86,152400.0,22.0734,22.2172,22.0518,22.1884,152400.0
2010-02-01 09:40:00,30.85,30.86,30.71,30.76,89200.0,22.1813,22.1884,22.0806,22.1165,89200.0
2010-02-01 09:45:00,30.75,30.88,30.75,30.85,127200.0,22.1094,22.2028,22.1094,22.1813,127200.0
2010-02-01 09:50:00,30.85,30.88,30.8,30.82,142800.0,22.1813,22.2028,22.1453,22.1597,142800.0
2010-02-01 09:55:00,30.83,30.84,30.76,30.8,252000.0,22.1669,22.1741,22.1165,22.1453,252000.0
2010-02-01 10:00:00,30.8,30.97,30.8,30.88,164400.0,22.1453,22.2675,22.1453,22.2028,164400.0
2010-02-01 10:05:00,30.89,30.95,30.87,30.95,136000.0,22.21,22.2532,22.1956,22.2532,136000.0
2010-02-01 10:10:00,30.96,31.01,30.93,30.98,116600.0,22.2603,22.2963,22.2388,22.2747,116600.0
2010-02-01 10:15:00,30.99,31.01,30.95,30.98,161400.0,22.2819,22.2963,22.2532,22.2747,161400.0
2010-02-01 10:20:00,30.98,31.07,30.98,31.05,171400.0,22.2747,22.3394,22.2747,22.3251,171400.0
2010-02-01 10:25:00,31.05,31.09,31.01,31.01,96800.0,22.3251,22.3538,22.2963,22.2963,96800.0
2010-02-01 10:30:00,31.01,31.08,31.0,31.06,124400.0,22.2963,22.3466,22.2891,22.3322,124400.0
2010-02-01 10:35:00,31.06,31.12,31.05,31.1,122600.0,22.3322,22.3754,22.3251,22.361,122600.0
2010-02-01 10:40:00,31.1,31.11,31.04,31.09,170600.0,22.361,22.3682,22.3179,22.3538,170600.0
2010-02-01 10:45:00,31.08,31.11,31.08,31.08,65600.0,22.3466,22.3682,22.3466,22.3466,65600.0
2010-02-01 10:50:00,31.08,31.08,31.02,31.02,58200.0,22.3466,22.3466,22.3035,22.3035,58200.0
2010-02-01 10:55:00,31.01,31.02,30.91,30.93,74800.0,22.2963,22.3035,22.2244,22.2388,74800.0
2010-02-01 11:00:00,30.93,30.93,30.86,30.93,59800.0,22.2388,22.2388,22.1884,22.2388,59800.0
2010-02-01 11:05:00,30.93,31.0,30.92,30.99,60400.0,22.2388,22.2891,22.2316,22.2819,60400.0
2010-02-01 11:10:00,30.99,30.99,30.93,30.97,41200.0,22.2819,22.2819,22.2388,22.2675,41200.0
2010-02-01 11:15:00,30.97,31.05,30.97,31.05,30200.0,22.2675,22.3251,22.2675,22.3251,30200.0
2010-02-01 11:20:00,31.05,31.1,31.05,31.07,36000.0,22.3251,22.361,22.3251,22.3394,36000.0
2010-02-01 11:25:00,31.06,31.12,31.06,31.1,48200.0,22.3322,22.3754,22.3322,22.361,48200.0
2010-02-01 11:30:00,31.1,31.1,31.05,31.1,45200.0,22.361,22.361,22.3251,22.361,45200.0
2010-02-01 11:35:00,31.1,31.1,31.05,31.08,66600.0,22.361,22.361,22.3251,22.3466,66600.0
2010-02-01 11:40:00,31.06,31.06,31.01,31.02,37400.0,22.3322,22.3322,22.2963,22.3035,37400.0
2010-02-01 11:45:00,31.02,31.03,30.99,31.0,53600.0,22.3035,22.3107,22.2819,22.2891,53600.0
2010-02-01 11:50:00,31.01,31.02,30.99,30.99,42200.0,22.2963,22.3035,22.2819,22.2819,42200.0
2010-02-01 11:55:00,31.0,31.03,30.93,30.93,88600.0,22.2891,22.3107,22.2388,22.2388,88600.0
2010-02-01 12:00:00,30.93,30.93,30.9,30.9,51200.0,22.2388,22.2388,22.2172,22.2172,51200.0
2010-02-01 12:05:00,30.9,30.99,30.9,30.99,80800.0,22.2172,22.2819,22.2172,22.2819,80800.0
2010-02-01 12:10:00,30.99,31.02,30.97,31.01,46000.0,22.2819,22.3035,22.2675,22.2963,46000.0
2010-02-01 12:15:00,31.02,31.02,30.97,31.0,42400.0,22.3035,22.3035,22.2675,22.2891,42400.0
2010-02-01 12:20:00,31.01,31.02,30.98,31.02,51200.0,22.2963,22.3035,22.2747,22.3035,51200.0
2010-02-01 12:25:00,31.02,31.03,30.96,31.0,76200.0,22.3035,22.3107,22.2603,22.2891,76200.0
2010-02-01 12:30:00,31.0,31.05,31.0,31.04,37000.0,22.2891,22.3251,22.2891,22.3179,37000.0
2010-02-01 12:35:00,31.05,31.06,30.97,30.98,89800.0,22.3251,22.3322,22.2675,22.2747,89800.0
2010-02-01 12:40:00,30.98,31.04,30.98,31.04,56600.0,22.2747,22.3179,22.2747,22.3179,56600.0
2010-02-01 12:45:00,31.03,31.05,30.99,31.03,44000.0,22.3107,22.3251,22.2819,22.3107,44000.0
2010-02-01 12:50:00,31.02,31.05,30.98,31.0,73400.0,22.3035,22.3251,22.2747,22.2891,73400.0
2010-02-01 12:55:00,31.0,31.0,30.97,30.99,52200.0,22.2891,22.2891,22.2675,22.2819,52200.0
2010-02-01 13:00:00,30.99,31.0,30.95,31.0,44600.0,22.2819,22.2891,22.2532,22.2891,44600.0
2010-02-01 13:05:00,30.99,31.04,30.97,31.03,58400.0,22.2819,22.3179,22.2675,22.3107,58400.0
2010-02-01 13:10:00,31.04,31.06,31.02,31.03,48600.0,22.3179,22.3322,22.3035,22.3107,48600.0
2010-02-01 13:15:00,31.03,31.08,31.0,31.05,77200.0,22.3107,22.3466,22.2891,22.3251,77200.0
2010-02-01 13:20:00,31.05,31.08,31.03,31.06,50600.0,22.3251,22.3466,22.3107,22.3322,50600.0
2010-02-01 13:25:00,31.06,31.1,31.06,31.1,72000.0,22.3322,22.361,22.3322,22.361,72000.0
2010-02-01 13:30:00,31.1,31.11,31.06,31.07,74400.0,22.361,22.3682,22.3322,22.3394,74400.0
2010-02-01 13:35:00,31.07,31.1,31.06,31.09,71000.0,22.3394,22.361,22.3322,22.3538,71000.0
2010-02-01 13:40:00,31.1,31.15,31.09,31.1,117800.0,22.361,22.397,22.3538,22.361,117800.0
2010-02-01 13:45:00,31.09,31.11,31.07,31.07,75400.0,22.3538,22.3682,22.3394,22.3394,75400.0
2010-02-01 13:50:00,31.08,31.1,31.07,31.08,45000.0,22.3466,22.361,22.3394,22.3466,45000.0
2010-02-01 13:55:00,31.08,31.11,31.02,31.05,75800.0,22.3466,22.3682,22.3035,22.3251,75800.0
2010-02-01 14:00:00,31.05,31.08,31.01,31.02,101800.0,22.3251,22.3466,22.2963,22.3035,101800.0
2010-02-01 14:05:00,31.01,31.1,31.01,31.1,67200.0,22.2963,22.361,22.2963,22.361,67200.0
2010-02-01 14:10:00,31.09,31.1,30.97,30.97,55200.0,22.3538,22.361,22.2675,22.2675,55200.0
2010-02-01 14:15:00,30.97,31.06,30.97,31.05,52200.0,22.2675,22.3322,22.2675,22.3251,52200.0
2010-02-01 14:20:00,31.05,31.07,30.98,31.0,43600.0,22.3251,22.3394,22.2747,22.2891,43600.0
2010-02-01 14:25:00,31.0,31.06,30.99,31.06,62600.0,22.2891,22.3322,22.2819,22.3322,62600.0
2010-02-01 14:30:00,31.06,31.11,31.04,31.1,76200.0,22.3322,22.3682,22.3179,22.361,76200.0
2010-02-01 14:35:00,31.1,31.12,31.1,31.11,59200.0,22.361,22.3754,22.361,22.3682,59200.0
2010-02-01 14:40:00,31.1,31.2,31.1,31.2,110600.0,22.361,22.4329,22.361,22.4329,110600.0
2010-02-01 14:45:00,31.2,31.2,31.1,31.11,75200.0,22.4329,22.4329,22.361,22.3682,75200.0
2010-02-01 14:50:00,31.11,31.13,31.08,31.13,54000.0,22.3682,22.3826,22.3466,22.3826,54000.0
2010-02-01 14:55:00,31.14,31.14,31.07,31.08,62000.0,22.3898,22.3898,22.3394,22.3466,62000.0
2010-02-01 15:00:00,31.08,31.13,31.05,31.07,89200.0,22.3466,22.3826,22.3251,22.3394,89200.0
2010-02-01 15:05:00,31.08,31.11,31.04,31.06,82800.0,22.3466,22.3682,22.3179,22.3322,82800.0
2010-02-01 15:10:00,31.05,31.13,31.05,31.07,106000.0,22.3251,22.3826,22.3251,22.3394,106000.0
2010-02-01 15:15:00,31.07,31.11,31.06,31.09,59600.0,22.3394,22.3682,22.3322,22.3538,59600.0
2010-02-01 15:20:00,31.09,31.15,31.09,31.13,84600.0,22.3538,22.397,22.3538,22.3826,84600.0
2010-02-01 15:25:00,31.13,31.17,31.11,31.13,96600.0,22.3826,22.4113,22.3682,22.3826,96600.0
2010-02-01 15:30:00,31.13,31.17,31.12,31.15,161400.0,22.3826,22.4113,22.3754,22.397,161400.0
2010-02-01 15:35:00,31.14,31.17,31.09,31.15,207200.0,22.3898,22.4113,22.3538,22.397,207200.0
2010-02-01 15:40:00,31.15,31.17,31.11,31.13,190800.0,22.397,22.4113,22.3682,22.3826,190800.0
2010-02-01 15:45:00,31.13,31.17,31.12,31.14,329400.0,22.3826,22.4113,22.3754,22.3898,329400.0
2010-02-01 15:50:00,31.14,31.17,31.08,31.1,247600.0,22.3898,22.4113,22.3466,22.361,247600.0
2010-02-01 15:55:00,31.1,31.18,31.1,31.18,269000.0,22.361,22.4185,22.361,22.4185,269000.0
2010-02-02 09:30:00,31.25,31.35,31.02,31.25,142000.0,22.4689,22.5408,22.3035,22.4689,142000.0
2010-02-02 09:35:00,31.26,31.35,31.22,31.33,59000.0,22.476,22.5408,22.4473,22.5264,59000.0
2010-02-02 09:40:00,31.33,31.34,31.18,31.31,71400.0,22.5264,22.5336,22.4185,22.512,71400.0
2010-02-02 09:45:00,31.29,31.33,31.19,31.28,65200.0,22.4976,22.5264,22.4257,22.4904,65200.0
2010-02-02 09:50:00,31.28,31.32,31.23,31.28,45600.0,22.4904,22.5192,22.4545,22.4904,45600.0
2010-02-02 09:55:00,31.28,31.28,31.13,31.2,104000.0,22.4904,22.4904,22.3826,22.4329,104000.0
2010-02-02 10:00:00,31.21,31.29,31.16,31.16,98200.0,22.4401,22.4976,22.4041,22.4041,98200.0
2010-02-02 10:05:00,31.16,31.17,31.09,31.17,72800.0,22.4041,22.4113,22.3538,22.4113,72800.0
2010-02-02 10:10:00,31.17,31.25,31.09,31.25,51600.0,22.4113,22.4689,22.3538,22.4689,51600.0
2010-02-02 10:15:00,31.25,31.38,31.24,31.27,57200.0,22.4689,22.5623,22.4617,22.4832,57200.0
2010-02-02 10:20:00,31.28,31.39,31.28,31.32,59000.0,22.4904,22.5695,22.4904,22.5192,59000.0
2010-02-02 10:25:00,31.31,31.45,31.31,31.44,71600.0,22.512,22.6127,22.512,22.6055,71600.0
2010-02-02 10:30:00,31.44,31.51,31.44,31.5,46600.0,22.6055,22.6558,22.6055,22.6486,46600.0
2010-02-02 10:35:00,31.5,31.58,31.49,31.53,79200.0,22.6486,22.7061,22.6414,22.6702,79200.0
2010-02-02 10:40:00,31.52,31.54,31.43,31.48,45600.0,22.663,22.6774,22.5983,22.6342,45600.0
2010-02-02 10:45:00,31.48,31.48,31.43,31.46,38200.0,22.6342,22.6342,22.5983,22.6198,38200.0
2010-02-02 10:50:00,31.47,31.47,31.4,31.41,58200.0,22.627,22.627,22.5767,22.5839,58200.0
2010-02-02 10:55:00,31.41,31.47,31.39,31.47,43000.0,22.5839,22.627,22.5695,22.627,43000.0
2010-02-02 11:00:00,31.46,31.47,31.34,31.34,53400.0,22.6198,22.627,22.5336,22.5336,53400.0
2010-02-02 11:05:00,31.35,31.35,31.25,31.31,55800.0,22.5408,22.5408,22.4689,22.512,55800.0
2010-02-02 11:10:00,31.3,31.36,31.3,31.36,41000.0,22.5048,22.5479,22.5048,22.5479,41000.0
2010-02-02 11:15:00,31.36,31.41,31.36,31.4,117600.0,22.5479,22.5839,22.5479,22.5767,117600.0
2010-02-02 11:20:00,31.39,31.48,31.36,31.46,78400.0,22.5695,22.6342,22.5479,22.6198,78400.0
2010-02-02 11:25:00,31.46,31.47,31.39,31.39,27000.0,22.6198,22.627,22.5695,22.5695,27000.0
2010-02-02 11:30:00,31.4,31.46,31.36,31.42,56000.0,22.5767,22.6198,22.5479,22.5911,56000.0
2010-02-02 11:35:00,31.42,31.45,31.4,31.42,32400.0,22.5911,22.6127,22.5767,22.5911,32400.0
2010-02-02 11:40:00,31.41,31.48,31.41,31.47,34200.0,22.5839,22.6342,22.5839,22.627,34200.0
2010-02-02 11:45:00,31.47,31.47,31.42,31.43,41000.0,22.627,22.627,22.5911,22.5983,41000.0
2010-02-02 11:50:00,31.43,31.44,31.38,31.41,39400.0,22.5983,22.6055,22.5623,22.5839,39400.0
2010-02-02 11:55:00,31.41,31.42,31.31,31.35,72400.0,22.5839,22.5911,22.512,22.5408,72400.0
2010-02-02 12:00:00,31.36,31.38,31.33,31.34,51600.0,22.5479,22.5623,22.5264,22.5336,51600.0
2010-02-02 12:05:00,31.34,31.36,31.33,31.35,29400.0,22.5336,22.5479,22.5264,22.5408,29400.0
2010-02-02 12:10:00,31.36,31.36,31.33,31.35,25000.0,22.5479,22.5479,22.5264,22.5408,25000.0
2010-02-02 12:15:00,31.34,31.43,31.34,31.43,27200.0,22.5336,22.5983,22.5336,22.5983,27200.0
2010-02-02 12:20:00,31.43,31.44,31.41,31.41,43800.0,22.5983,22.6055,22.5839,22.5839,43800.0
2010-02-02 12:25:00,31.41,31.46,31.41,31.46,38800.0,22.5839,22.6198,22.5839,22.6198,38800.0
2010-02-02 12:30:00,31.46,31.49,31.46,31.48,35400.0,22.6198,22.6414,22.6198,22.6342,35400.0
2010-02-02 12:35:00,31.48,31.48,31.42,31.42,38000.0,22.6342,22.6342,22.5911,22.5911,38000.0
2010-02-02 12:40:00,31.43,31.45,31.41,31.45,59000.0,22.5983,22.6127,22.5839,22.6127,59000.0
2010-02-02 12:45:00,31.46,31.53,31.45,31.53,70600.0,22.6198,22.6702,22.6127,22.6702,70600.0
2010-02-02 12:50:00,31.53,31.59,31.52,31.56,98000.0,22.6702,22.7133,22.663,22.6917,98000.0
2010-02-02 12:55:00,31.56,31.57,31.5,31.56,57000.0,22.6917,22.6989,22.6486,22.6917,57000.0
2010-02-02 13:00:00,31.57,31.58,31.55,31.56,65800.0,22.6989,22.7061,22.6846,22.6917,65800.0
2010-02-02 13:05:00,31.56,31.57,31.52,31.53,25600.0,22.6917,22.6989,22.663,22.6702,25600.0
2010-02-02 13:10:00,31.52,31.54,31.51,31.51,42600.0,22.663,22.6774,22.6558,22.6558,42600.0
2010-02-02 13:15:00,31.51,31.52,31.47,31.47,27800.0,22.6558,22.663,22.627,22.627,27800.0
2010-02-02 13:20:00,31.47,31.53,31.47,31.5,44000.0,22.627,22.6702,22.627,22.6486,44000.0
2010-02-02 13:25:00,31.5,31.55,31.5,31.55,38400.0,22.6486,22.6846,22.6486,22.6846,38400.0
2010-02-02 13:30:00,31.55,31.56,31.54,31.55,45000.0,22.6846,22.6917,22.6774,22.6846,45000.0
2010-02-02 13:35:00,31.55,31.6,31.52,31.58,102400.0,22.6846,22.7205,22.663,22.7061,102400.0
2010-02-02 13:40:00,31.57,31.62,31.57,31.6,48800.0,22.6989,22.7349,22.6989,22.7205,48800.0
2010-02-02 13:45:00,31.61,31.61,31.58,31.58,20000.0,22.7277,22.7277,22.7061,22.7061,20000.0
2010-02-02 13:50:00,31.58,31.61,31.56,31.61,37600.0,22.7061,22.7277,22.6917,22.7277,37600.0
2010-02-02 13:55:00,31.61,31.61,31.57,31.57,18400.0,22.7277,22.7277,22.6989,22.6989,18400.0
2010-02-02 14:00:00,31.58,31.59,31.57,31.58,17000.0,22.7061,22.7133,22.6989,22.7061,17000.0
2010-02-02 14:05:00,31.58,31.58,31.53,31.55,36600.0,22.7061,22.7061,22.6702,22.6846,36600.0
2010-02-02 14:10:00,31.54,31.59,31.53,31.53,42000.0,22.6774,22.7133,22.6702,22.6702,42000.0
2010-02-02 14:15:00,31.52,31.52,31.43,31.45,96600.0,22.663,22.663,22.5983,22.6127,96600.0
2010-02-02 14:20:00,31.45,31.47,31.44,31.46,31800.0,22.6127,22.627,22.6055,22.6198,31800.0
2010-02-02 14:25:00,31.46,31.47,31.42,31.43,38400.0,22.6198,22.627,22.5911,22.5983,38400.0
2010-02-02 14:30:00,31.43,31.46,31.41,31.42,39800.0,22.5983,22.6198,22.5839,22.5911,39800.0
2010-02-02 14:35:00,31.42,31.47,31.42,31.44,56400.0,22.5911,22.627,22.5911,22.6055,56400.0
2010-02-02 14:40:00,31.44,31.45,31.39,31.39,39000.0,22.6055,22.6127,22.5695,22.5695,39000.0
2010-02-02 14:45:00,31.39,31.46,31.38,31.42,38600.0,22.5695,22.6198,22.5623,22.5911,38600.0
2010-02-02 14:50:00,31.42,31.48,31.41,31.45,23600.0,22.5911,22.6342,22.5839,22.6127,23600.0
2010-02-02 14:55:00,31.43,31.43,31.4,31.41,32800.0,22.5983,22.5983,22.5767,22.5839,32800.0
2010-02-02 15:00:00,31.41,31.43,31.36,31.4,60000.0,22.5839,22.5983,22.5479,22.5767,60000.0
2010-02-02 15:05:00,31.4,31.4,31.35,31.36,37800.0,22.5767,22.5767,22.5408,22.5479,37800.0
2010-02-02 15:10:00,31.36,31.46,31.36,31.46,69600.0,22.5479,22.6198,22.5479,22.6198,69600.0
2010-02-02 15:15:00,31.46,31.52,31.45,31.5,45400.0,22.6198,22.663,22.6127,22.6486,45400.0
2010-02-02 15:20:00,31.5,31.53,31.45,31.46,37600.0,22.6486,22.6702,22.6127,22.6198,37600.0
2010-02-02 15:25:00,31.45,31.45,31.4,31.43,40000.0,22.6127,22.6127,22.5767,22.5983,40000.0
2010-02-02 15:30:00,31.43,31.49,31.43,31.44,58400.0,22.5983,22.6414,22.5983,22.6055,58400.0
2010-02-02 15:35:00,31.45,31.47,31.44,31.45,48200.0,22.6127,22.627,22.6055,22.6127,48200.0
2010-02-02 15:40:00,31.46,31.5,31.42,31.43,116400.0,22.6198,22.6486,22.5911,22.5983,116400.0
2010-02-02 15:45:00,31.43,31.44,31.37,31.43,127600.0,22.5983,22.6055,22.5551,22.5983,127600.0
2010-02-02 15:50:00,31.43,31.47,31.42,31.46,140000.0,22.5983,22.627,22.5911,22.6198,140000.0
2010-02-02 15:55:00,31.45,31.48,31.44,31.45,258800.0,22.6127,22.6342,22.6055,22.6127,258800.0
2010-02-03 09:30:00,31.59,31.72,31.48,31.63,254400.0,22.7133,22.8068,22.6342,22.7421,254400.0
2010-02-03 09:35:00,31.63,31.84,31.63,31.83,152800.0,22.7421,22.8931,22.7421,22.8859,152800.0
2010-02-03 09:40:00,31.84,31.93,31.83,31.89,91000.0,22.8931,22.9578,22.8859,22.929,91000.0
2010-02-03 09:45:00,31.91,31.95,31.74,31.75,66200.0,22.9434,22.9722,22.8212,22.8284,66200.0
2010-02-03 09:50:00,31.74,31.87,31.71,31.83,67600.0,22.8212,22.9146,22.7996,22.8859,67600.0
2010-02-03 09:55:00,31.82,31.86,31.8,31.83,51000.0,22.8787,22.9074,22.8643,22.8859,51000.0
2010-02-03 10:00:00,31.82,31.82,31.68,31.76,47800.0,22.8787,22.8787,22.778,22.8355,47800.0
2010-02-03 10:05:00,31.77,31.77,31.7,31.77,51200.0,22.8427,22.8427,22.7924,22.8427,51200.0
2010-02-03 10:10:00,31.77,31.82,31.68,31.82,61000.0,22.8427,22.8787,22.778,22.8787,61000.0
2010-02-03 10:15:00,31.82,31.85,31.68,31.68,50400.0,22.8787,22.9003,22.778,22.778,50400.0
2010-02-03 10:20:00,31.67,31.7,31.66,31.66,20600.0,22.7708,22.7924,22.7636,22.7636,20600.0
2010-02-03 10:25:00,31.65,31.66,31.58,31.62,48000.0,22.7565,22.7636,22.7061,22.7349,48000.0
2010-02-03 10:30:00,31.61,31.65,31.6,31.61,22400.0,22.7277,22.7565,22.7205,22.7277,22400.0
2010-02-03 10:35:00,31.61,31.61,31.52,31.56,43800.0,22.7277,22.7277,22.663,22.6917,43800.0
2010-02-03 10:40:00,31.55,31.63,31.55,31.61,33200.0,22.6846,22.7421,22.6846,22.7277,33200.0
2010-02-03 10:45:00,31.61,31.64,31.58,31.63,53800.0,22.7277,22.7493,22.7061,22.7421,53800.0
2010-02-03 10:50:00,31.63,31.74,31.63,31.71,54400.0,22.7421,22.8212,22.7421,22.7996,54400.0
2010-02-03 10:55:00,31.71,31.72,31.66,31.66,12600.0,22.7996,22.8068,22.7636,22.7636,12600.0
2010-02-03 11:00:00,31.65,31.68,31.61,31.61,25800.0,22.7565,22.778,22.7277,22.7277,25800.0
2010-02-03 11:05:00,31.61,31.69,31.61,31.68,26800.0,22.7277,22.7852,22.7277,22.778,26800.0
2010-02-03 11:10:00,31.7,31.7,31.62,31.62,14400.0,22.7924,22.7924,22.7349,22.7349,14400.0
2010-02-03 11:15:00,31.62,31.62,31.53,31.53,19000.0,22.7349,22.7349,22.6702,22.6702,19000.0
2010-02-03 11:20:00,31.54,31.54,31.47,31.47,46800.0,22.6774,22.6774,22.627,22.627,46800.0
2010-02-03 11:25:00,31.47,31.5,31.4,31.45,47800.0,22.627,22.6486,22.5767,22.6127,47800.0
2010-02-03 11:30:00,31.46,31.54,31.46,31.52,44400.0,22.6198,22.6774,22.6198,22.663,44400.0
2010-02-03 11:35:00,31.53,31.53,31.43,31.44,21400.0,22.6702,22.6702,22.5983,22.6055,21400.0
2010-02-03 11:40:00,31.45,31.45,31.36,31.43,39400.0,22.6127,22.6127,22.5479,22.5983,39400.0
2010-02-03 11:45:00,31.42,31.48,31.42,31.46,31600.0,22.5911,22.6342,22.5911,22.6198,31600.0
2010-02-03 11:50:00,31.46,31.46,31.4,31.43,27800.0,22.6198,22.6198,22.5767,22.5983,27800.0
2010-02-03 11:55:00,31.44,31.45,31.39,31.39,17600.0,22.6055,22.6127,22.5695,22.5695,17600.0
2010-02-03 12:00:00,31.4,31.5,31.39,31.5,38000.0,22.5767,22.6486,22.5695,22.6486,38000.0
2010-02-03 12:05:00,31.5,31.52,31.43,31.47,49600.0,22.6486,22.663,22.5983,22.627,49600.0
2010-02-03 12:10:00,31.47,31.54,31.46,31.54,37000.0,22.627,22.6774,22.6198,22.6774,37000.0
2010-02-03 12:15:00,31.54,31.56,31.52,31.54,28200.0,22.6774,22.6917,22.663,22.6774,28200.0
2010-02-03 12:20:00,31.55,31.55,31.47,31.47,23200.0,22.6846,22.6846,22.627,22.627,23200.0
2010-02-03 12:25:00,31.46,31.49,31.44,31.47,28600.0,22.6198,22.6414,22.6055,22.627,28600.0
2010-02-03 12:30:00,31.47,31.56,31.47,31.55,34800.0,22.627,22.6917,22.627,22.6846,34800.0
2010-02-03 12:35:00,31.55,31.6,31.55,31.59,23600.0,22.6846,22.7205,22.6846,22.7133,23600.0
2010-02-03 12:40:00,31.6,31.61,31.52,31.53,29400.0,22.7205,22.7277,22.663,22.6702,29400.0
2010-02-03 12:45:00,31.52,31.52,31.5,31.5,27400.0,22.663,22.663,22.6486,22.6486,27400.0
2010-02-03 12:50:00,31.52,31.56,31.51,31.55,24200.0,22.663,22.6917,22.6558,22.6846,24200.0
2010-02-03 12:55:00,31.55,31.57,31.53,31.53,24400.0,22.6846,22.6989,22.6702,22.6702,24400.0
2010-02-03 13:00:00,31.53,31.56,31.5,31.56,26200.0,22.6702,22.6917,22.6486,22.6917,26200.0
2010-02-03 13:05:00,31.57,31.68,31.57,31.67,41200.0,22.6989,22.778,22.6989,22.7708,41200.0
2010-02-03 13:10:00,31.68,31.68,31.63,31.66,37800.0,22.778,22.778,22.7421,22.7636,37800.0
2010-02-03 13:15:00,31.66,31.75,31.66,31.73,83200.0,22.7636,22.8284,22.7636,22.814,83200.0
2010-02-03 13:20:00,31.73,31.73,31.67,31.68,27000.0,22.814,22.814,22.7708,22.778,27000.0
2010-02-03 13:25:00,31.68,31.68,31.64,31.67,27000.0,22.778,22.778,22.7493,22.7708,27000.0
2010-02-03 13:30:00,31.67,31.69,31.67,31.68,29800.0,22.7708,22.7852,22.7708,22.778,29800.0
2010-02-03 13:35:00,31.68,31.72,31.68,31.69,45000.0,22.778,22.8068,22.778,22.7852,45000.0
2010-02-03 13:40:00,31.69,31.71,31.68,31.68,34400.0,22.7852,22.7996,22.778,22.778,34400.0
2010-02-03 13:45:00,31.68,31.68,31.63,31.63,35000.0,22.778,22.778,22.7421,22.7421,35000.0
2010-02-03 13:50:00,31.63,31.67,31.62,31.63,39200.0,22.7421,22.7708,22.7349,22.7421,39200.0
2010-02-03 13:55:00,31.64,31.68,31.63,31.66,31200.0,22.7493,22.778,22.7421,22.7636,31200.0
2010-02-03 14:00:00,31.66,31.68,31.65,31.66,49800.0,22.7636,22.778,22.7565,22.7636,49800.0
2010-02-03 14:05:00,31.66,31.7,31.65,31.68,37000.0,22.7636,22.7924,22.7565,22.778,37000.0
2010-02-03 14:10:00,31.68,31.68,31.64,31.64,24400.0,22.778,22.778,22.7493,22.7493,24400.0
2010-02-03 14:15:00,31.64,31.65,31.61,31.62,44800.0,22.7493,22.7565,22.7277,22.7349,44800.0
2010-02-03 14:20:00,31.63,31.64,31.59,31.6,40800.0,22.7421,22.7493,22.7133,22.7205,40800.0
2010-02-03 14:25:00,31.6,31.62,31.56,31.57,53600.0,22.7205,22.7349,22.6917,22.6989,53600.0
2010-02-03 14:30:00,31.57,31.6,31.56,31.58,38600.0,22.6989,22.7205,22.6917,22.7061,38600.0
2010-02-03 14:35:00,31.59,31.59,31.53,31.53,28000.0,22.7133,22.7133,22.6702,22.6702,28000.0
2010-02-03 14:40:00,31.52,31.53,31.47,31.5,64400.0,22.663,22.6702,22.627,22.6486,64400.0
2010-02-03 14:45:00,31.5,31.52,31.47,31.47,51800.0,22.6486,22.663,22.627,22.627,51800.0
2010-02-03 14:50:00,31.48,31.53,31.46,31.53,46800.0,22.6342,22.6702,22.6198,22.6702,46800.0
2010-02-03 14:55:00,31.54,31.54,31.51,31.52,51200.0,22.6774,22.6774,22.6558,22.663,51200.0
2010-02-03 15:00:00,31.52,31.6,31.52,31.59,55400.0,22.663,22.7205,22.663,22.7133,55400.0
2010-02-03 15:05:00,31.6,31.61,31.57,31.57,65200.0,22.7205,22.7277,22.6989,22.6989,65200.0
2010-02-03 15:10:00,31.57,31.59,31.54,31.57,46600.0,22.6989,22.7133,22.6774,22.6989,46600.0
2010-02-03 15:15:00,31.56,31.57,31.49,31.5,110800.0,22.6917,22.6989,22.6414,22.6486,110800.0
2010-02-03 15:20:00,31.5,31.52,31.49,31.5,101400.0,22.6486,22.663,22.6414,22.6486,101400.0
2010-02-03 15:25:00,31.5,31.53,31.49,31.52,63400.0,22.6486,22.6702,22.6414,22.663,63400.0
2010-02-03 15:30:00,31.53,31.54,31.5,31.53,68600.0,22.6702,22.6774,22.6486,22.6702,68600.0
2010-02-03 15:35:00,31.53,31.55,31.52,31.55,61800.0,22.6702,22.6846,22.663,22.6846,61800.0
2010-02-03 15:40:00,31.55,31.61,31.55,31.58,108400.0,22.6846,22.7277,22.6846,22.7061,108400.0
2010-02-03 15:45:00,31.58,31.59,31.49,31.54,143600.0,22.7061,22.7133,22.6414,22.6774,143600.0
2010-02-03 15:50:00,31.54,31.54,31.5,31.5,133600.0,22.6774,22.6774,22.6486,22.6486,133600.0
2010-02-03 15:55:00,31.5,31.52,31.45,31.47,215400.0,22.6486,22.663,22.6127,22.627,215400.0
2010-02-04 09:30:00,31.13,31.21,31.06,31.19,98800.0,22.3826,22.4401,22.3322,22.4257,98800.0
2010-02-04 09:35:00,31.18,31.38,31.18,31.38,69200.0,22.4185,22.5623,22.4185,22.5623,69200.0
2010-02-04 09:40:00,31.36,31.36,31.1,31.11,29600.0,22.5479,22.5479,22.361,22.3682,29600.0
2010-02-04 09:45:00,31.11,31.16,31.0,31.16,164800.0,22.3682,22.4041,22.2891,22.4041,164800.0
2010-02-04 09:50:00,31.15,31.21,31.06,31.12,86600.0,22.397,22.4401,22.3322,22.3754,86600.0
2010-02-04 09:55:00,31.13,31.13,30.97,30.99,82400.0,22.3826,22.3826,22.2675,22.2819,82400.0
2010-02-04 10:00:00,31.0,31.17,31.0,31.1,84000.0,22.2891,22.4113,22.2891,22.361,84000.0
2010-02-04 10:05:00,31.08,31.1,30.99,30.99,97400.0,22.3466,22.361,22.2819,22.2819,97400.0
2010-02-04 10:10:00,30.98,30.99,30.86,30.96,130000.0,22.2747,22.2819,22.1884,22.2603,130000.0
2010-02-04 10:15:00,30.97,30.98,30.88,30.94,78000.0,22.2675,22.2747,22.2028,22.246,78000.0
2010-02-04 10:20:00,30.94,30.95,30.9,30.91,37200.0,22.246,22.2532,22.2172,22.2244,37200.0
2010-02-04 10:25:00,30.91,30.91,30.78,30.8,117000.0,22.2244,22.2244,22.1309,22.1453,117000.0
2010-02-04 10:30:00,30.79,30.9,30.79,30.84,61600.0,22.1381,22.2172,22.1381,22.1741,61600.0
2010-02-04 10:35:00,30.84,30.86,30.77,30.85,74800.0,22.1741,22.1884,22.1237,22.1813,74800.0
2010-02-04 10:40:00,30.85,30.92,30.79,30.89,58000.0,22.1813,22.2316,22.1381,22.21,58000.0
2010-02-04 10:45:00,30.89,30.89,30.8,30.83,31400.0,22.21,22.21,22.1453,22.1669,31400.0
2010-02-04 10:50:00,30.84,30.85,30.81,30.82,40000.0,22.1741,22.1813,22.1525,22.1597,40000.0
2010-02-04 10:55:00,30.82,30.84,30.77,30.78,60400.0,22.1597,22.1741,22.1237,22.1309,60400.0
2010-02-04 11:00:00,30.78,30.83,30.74,30.81,66800.0,22.1309,22.1669,22.1022,22.1525,66800.0
2010-02-04 11:05:00,30.8,30.91,30.8,30.91,33600.0,22.1453,22.2244,22.1453,22.2244,33600.0
2010-02-04 11:10:00,30.9,30.94,30.88,30.94,81200.0,22.2172,22.246,22.2028,22.246,81200.0
2010-02-04 11:15:00,30.95,30.96,30.9,30.96,50000.0,22.2532,22.2603,22.2172,22.2603,50000.0
2010-02-04 11:20:00,30.96,30.97,30.9,30.93,61600.0,22.2603,22.2675,22.2172,22.2388,61600.0
2010-02-04 11:25:00,30.93,30.95,30.89,30.95,70600.0,22.2388,22.2532,22.21,22.2532,70600.0
2010-02-04 11:30:00,30.95,30.96,30.93,30.93,54600.0,22.2532,22.2603,22.2388,22.2388,54600.0
2010-02-04 11:35:00,30.93,30.95,30.87,30.87,78600.0,22.2388,22.2532,22.1956,22.1956,78600.0
2010-02-04 11:40:00,30.88,30.89,30.76,30.84,97400.0,22.2028,22.21,22.1165,22.1741,97400.0
2010-02-04 11:45:00,30.84,30.92,30.83,30.91,42000.0,22.1741,22.2316,22.1669,22.2244,42000.0
2010-02-04 11:50:00,30.92,30.94,30.9,30.91,44200.0,22.2316,22.246,22.2172,22.2244,44200.0
2010-02-04 11:55:00,30.92,30.93,30.86,30.86,25600.0,22.2316,22.2388,22.1884,22.1884,25600.0
2010-02-04 12:00:00,30.86,30.86,30.81,30.84,86600.0,22.1884,22.1884,22.1525,22.1741,86600.0
2010-02-04 12:05:00,30.85,30.86,30.76,30.83,76800.0,22.1813,22.1884,22.1165,22.1669,76800.0
2010-02-04 12:10:00,30.84,30.85,30.75,30.75,66000.0,22.1741,22.1813,22.1094,22.1094,66000.0
2010-02-04 12:15:00,30.76,30.78,30.7,30.71,51800.0,22.1165,22.1309,22.0734,22.0806,51800.0
2010-02-04 12:20:00,30.71,30.8,30.69,30.8,109800.0,22.0806,22.1453,22.0662,22.1453,109800.0
2010-02-04 12:25:00,30.79,30.79,30.75,30.76,39400.0,22.1381,22.1381,22.1094,22.1165,39400.0
2010-02-04 12:30:00,30.77,30.79,30.77,30.78,27800.0,22.1237,22.1381,22.1237,22.1309,27800.0
2010-02-04 12:35:00,30.78,30.78,30.75,30.75,30000.0,22.1309,22.1309,22.1094,22.1094,30000.0
2010-02-04 12:40:00,30.75,30.79,30.68,30.78,84800.0,22.1094,22.1381,22.059,22.1309,84800.0
2010-02-04 12:45:00,30.76,30.77,30.7,30.71,48600.0,22.1165,22.1237,22.0734,22.0806,48600.0
2010-02-04 12:50:00,30.72,30.77,30.68,30.77,60200.0,22.0878,22.1237,22.059,22.1237,60200.0
2010-02-04 12:55:00,30.77,30.8,30.75,30.79,31000.0,22.1237,22.1453,22.1094,22.1381,31000.0
2010-02-04 13:00:00,30.78,30.79,30.74,30.75,20200.0,22.1309,22.1381,22.1022,22.1094,20200.0
2010-02-04 13:05:00,30.74,30.82,30.74,30.82,36400.0,22.1022,22.1597,22.1022,22.1597,36400.0
2010-02-04 13:10:00,30.82,30.83,30.79,30.82,47400.0,22.1597,22.1669,22.1381,22.1597,47400.0
2010-02-04 13:15:00,30.82,30.82,30.79,30.82,80400.0,22.1597,22.1597,22.1381,22.1597,80400.0
2010-02-04 13:20:00,30.82,30.83,30.79,30.82,66600.0,22.1597,22.1669,22.1381,22.1597,66600.0
2010-02-04 13:25:00,30.81,30.83,30.8,30.82,37800.0,22.1525,22.1669,22.1453,22.1597,37800.0
2010-02-04 13:30:00,30.82,30.82,30.78,30.79,64600.0,22.1597,22.1597,22.1309,22.1381,64600.0
2010-02-04 13:35:00,30.8,30.84,30.75,30.77,58600.0,22.1453,22.1741,22.1094,22.1237,58600.0
2010-02-04 13:40:00,30.77,30.77,30.69,30.71,72600.0,22.1237,22.1237,22.0662,22.0806,72600.0
2010-02-04 13:45:00,30.71,30.74,30.67,30.68,81000.0,22.0806,22.1022,22.0518,22.059,81000.0
2010-02-04 13:50:00,30.68,30.71,30.63,30.65,64000.0,22.059,22.0806,22.0231,22.0375,64000.0
2010-02-04 13:55:00,30.65,30.66,30.58,30.59,80600.0,22.0375,22.0446,21.9871,21.9943,80600.0
2010-02-04 14:00:00,30.58,30.65,30.56,30.65,58800.0,21.9871,22.0375,21.9727,22.0375,58800.0
2010-02-04 14:05:00,30.65,30.7,30.63,30.64,40800.0,22.0375,22.0734,22.0231,22.0303,40800.0
2010-02-04 14:10:00,30.64,30.7,30.64,30.68,82200.0,22.0303,22.0734,22.0303,22.059,82200.0
2010-02-04 14:15:00,30.68,30.68,30.63,30.68,73000.0,22.059,22.059,22.0231,22.059,73000.0
2010-02-04 14:20:00,30.68,30.77,30.67,30.74,49600.0,22.059,22.1237,22.0518,22.1022,49600.0
2010-02-04 14:25:00,30.74,30.77,30.73,30.75,41400.0,22.1022,22.1237,22.095,22.1094,41400.0
2010-02-04 14:30:00,30.75,30.86,30.72,30.83,98600.0,22.1094,22.1884,22.0878,22.1669,98600.0
2010-02-04 14:35:00,30.82,30.83,30.76,30.76,68400.0,22.1597,22.1669,22.1165,22.1165,68400.0
2010-02-04 14:40:00,30.75,30.76,30.68,30.71,95000.0,22.1094,22.1165,22.059,22.0806,95000.0
2010-02-04 14:45:00,30.71,30.72,30.68,30.71,61000.0,22.0806,22.0878,22.059,22.0806,61000.0
2010-02-04 14:50:00,30.71,30.76,30.7,30.72,180800.0,22.0806,22.1165,22.0734,22.0878,180800.0
2010-02-04 14:55:00,30.72,30.75,30.68,30.69,81400.0,22.0878,22.1094,22.059,22.0662,81400.0
2010-02-04 15:00:00,30.68,30.71,30.66,30.68,65000.0,22.059,22.0806,22.0446,22.059,65000.0
2010-02-04 15:05:00,30.68,30.69,30.61,30.61,77000.0,22.059,22.0662,22.0087,22.0087,77000.0
2010-02-04 15:10:00,30.61,30.66,30.6,30.63,86600.0,22.0087,22.0446,22.0015,22.0231,86600.0
2010-02-04 15:15:00,30.63,30.67,30.61,30.64,107000.0,22.0231,22.0518,22.0087,22.0303,107000.0
2010-02-04 15:20:00,30.63,30.66,30.59,30.6,112800.0,22.0231,22.0446,21.9943,22.0015,112800.0
2010-02-04 15:25:00,30.61,30.63,30.56,30.57,125800.0,22.0087,22.0231,21.9727,21.9799,125800.0
2010-02-04 15:30:00,30.56,30.56,30.51,30.54,207200.0,21.9727,21.9727,21.9368,21.9584,207200.0
2010-02-04 15:35:00,30.54,30.56,30.52,30.53,210200.0,21.9584,21.9727,21.944,21.9512,210200.0
2010-02-04 15:40:00,30.53,30.61,30.53,30.58,170800.0,21.9512,22.0087,21.9512,21.9871,170800.0
2010-02-04 15:45:00,30.59,30.6,30.5,30.53,206000.0,21.9943,22.0015,21.9296,21.9512,206000.0
2010-02-04 15:50:00,30.53,30.59,30.52,30.53,231000.0,21.9512,21.9943,21.944,21.9512,231000.0
2010-02-04 15:55:00,30.53,30.53,30.46,30.46,450200.0,21.9512,21.9512,21.9008,21.9008,450200.0
2010-02-05 09:30:00,30.57,30.93,30.56,30.75,257600.0,21.9799,22.2388,21.9727,22.1094,257600.0
2010-02-05 09:35:00,30.75,30.78,30.52,30.61,160400.0,22.1094,22.1309,21.944,22.0087,160400.0
2010-02-05 09:40:00,30.61,30.78,30.57,30.77,54200.0,22.0087,22.1309,21.9799,22.1237,54200.0
2010-02-05 09:45:00,30.75,30.81,30.65,30.65,100000.0,22.1094,22.1525,22.0375,22.0375,100000.0
2010-02-05 09:50:00,30.66,30.73,30.58,30.59,121600.0,22.0446,22.095,21.9871,21.9943,121600.0
2010-02-05 09:55:00,30.58,30.61,30.52,30.52,66200.0,21.9871,22.0087,21.944,21.944,66200.0
2010-02-05 10:00:00,30.53,30.56,30.51,30.52,302800.0,21.9512,21.9727,21.9368,21.944,302800.0
2010-02-05 10:05:00,30.52,30.53,30.47,30.49,58800.0,21.944,21.9512,21.908,21.9224,58800.0
2010-02-05 10:10:00,30.48,30.51,30.41,30.42,58000.0,21.9152,21.9368,21.8649,21.8721,58000.0
2010-02-05 10:15:00,30.43,30.5,30.43,30.45,45400.0,21.8793,21.9296,21.8793,21.8937,45400.0
2010-02-05 10:20:00,30.45,30.62,30.4,30.61,54000.0,21.8937,22.0159,21.8577,22.0087,54000.0
2010-02-05 10:25:00,30.64,30.75,30.58,30.7,79200.0,22.0303,22.1094,21.9871,22.0734,79200.0
2010-02-05 10:30:00,30.71,30.75,30.67,30.74,67800.0,22.0806,22.1094,22.0518,22.1022,67800.0
2010-02-05 10:35:00,30.73,30.74,30.61,30.63,64400.0,22.095,22.1022,22.0087,22.0231,64400.0
2010-02-05 10:40:00,30.63,30.82,30.63,30.74,62000.0,22.0231,22.1597,22.0231,22.1022,62000.0
2010-02-05 10:45:00,30.75,30.75,30.67,30.68,42000.0,22.1094,22.1094,22.0518,22.059,42000.0
2010-02-05 10:50:00,30.68,30.73,30.68,30.7,43200.0,22.059,22.095,22.059,22.0734,43200.0
2010-02-05 10:55:00,30.71,30.75,30.7,30.74,35400.0,22.0806,22.1094,22.0734,22.1022,35400.0
2010-02-05 11:00:00,30.74,30.75,30.61,30.64,77400.0,22.1022,22.1094,22.0087,22.0303,77400.0
2010-02-05 11:05:00,30.64,30.73,30.62,30.72,53600.0,22.0303,22.095,22.0159,22.0878,53600.0
2010-02-05 11:10:00,30.72,30.73,30.65,30.68,55400.0,22.0878,22.095,22.0375,22.059,55400.0
2010-02-05 11:15:00,30.69,30.75,30.66,30.71,46000.0,22.0662,22.1094,22.0446,22.0806,46000.0
2010-02-05 11:20:00,30.71,30.72,30.66,30.7,81600.0,22.0806,22.0878,22.0446,22.0734,81600.0
2010-02-05 11:25:00,30.7,30.72,30.61,30.62,24800.0,22.0734,22.0878,22.0087,22.0159,24800.0
2010-02-05 11:30:00,30.6,30.61,30.5,30.52,134600.0,22.0015,22.0087,21.9296,21.944,134600.0
2010-02-05 11:35:00,30.52,30.57,30.43,30.52,207600.0,21.944,21.9799,21.8793,21.944,207600.0
2010-02-05 11:40:00,30.49,30.51,30.41,30.51,68000.0,21.9224,21.9368,21.8649,21.9368,68000.0
2010-02-05 11:45:00,30.5,30.55,30.47,30.5,98200.0,21.9296,21.9656,21.908,21.9296,98200.0
2010-02-05 11:50:00,30.5,30.56,30.48,30.55,35600.0,21.9296,21.9727,21.9152,21.9656,35600.0
2010-02-05 11:55:00,30.55,30.6,30.52,30.56,48000.0,21.9656,22.0015,21.944,21.9727,48000.0
2010-02-05 12:00:00,30.55,30.58,30.54,30.56,23400.0,21.9656,21.9871,21.9584,21.9727,23400.0
2010-02-05 12:05:00,30.56,30.61,30.56,30.61,36000.0,21.9727,22.0087,21.9727,22.0087,36000.0
2010-02-05 12:10:00,30.6,30.64,30.58,30.64,65000.0,22.0015,22.0303,21.9871,22.0303,65000.0
2010-02-05 12:15:00,30.64,30.73,30.63,30.71,82000.0,22.0303,22.095,22.0231,22.0806,82000.0
2010-02-05 12:20:00,30.71,30.74,30.68,30.71,51000.0,22.0806,22.1022,22.059,22.0806,51000.0
2010-02-05 12:25:00,30.71,30.76,30.68,30.76,61000.0,22.0806,22.1165,22.059,22.1165,61000.0
2010-02-05 12:30:00,30.76,30.77,30.71,30.74,80400.0,22.1165,22.1237,22.0806,22.1022,80400.0
2010-02-05 12:35:00,30.74,30.75,30.66,30.66,41400.0,22.1022,22.1094,22.0446,22.0446,41400.0
2010-02-05 12:40:00,30.66,30.66,30.6,30.63,37000.0,22.0446,22.0446,22.0015,22.0231,37000.0
2010-02-05 12:45:00,30.63,30.64,30.61,30.62,21600.0,22.0231,22.0303,22.0087,22.0159,21600.0
2010-02-05 12:50:00,30.63,30.63,30.56,30.61,35200.0,22.0231,22.0231,21.9727,22.0087,35200.0
2010-02-05 12:55:00,30.61,30.67,30.59,30.66,53400.0,22.0087,22.0518,21.9943,22.0446,53400.0
2010-02-05 13:00:00,30.66,30.67,30.61,30.63,26600.0,22.0446,22.0518,22.0087,22.0231,26600.0
2010-02-05 13:05:00,30.64,30.64,30.57,30.6,33000.0,22.0303,22.0303,21.9799,22.0015,33000.0
2010-02-05 13:10:00,30.58,30.61,30.55,30.56,59000.0,21.9871,22.0087,21.9656,21.9727,59000.0
2010-02-05 13:15:00,30.56,30.58,30.55,30.57,41000.0,21.9727,21.9871,21.9656,21.9799,41000.0
2010-02-05 13:20:00,30.56,30.56,30.5,30.51,67800.0,21.9727,21.9727,21.9296,21.9368,67800.0
2010-02-05 13:25:00,30.51,30.58,30.51,30.58,73600.0,21.9368,21.9871,21.9368,21.9871,73600.0
2010-02-05 13:30:00,30.58,30.61,30.52,30.52,67000.0,21.9871,22.0087,21.944,21.944,67000.0
2010-02-05 13:35:00,30.53,30.54,30.48,30.5,203600.0,21.9512,21.9584,21.9152,21.9296,203600.0
2010-02-05 13:40:00,30.5,30.52,30.48,30.52,212400.0,21.9296,21.944,21.9152,21.944,212400.0
2010-02-05 13:45:00,30.53,30.53,30.42,30.45,88600.0,21.9512,21.9512,21.8721,21.8937,88600.0
2010-02-05 13:50:00,30.44,30.44,30.38,30.42,93400.0,21.8865,21.8865,21.8433,21.8721,93400.0
2010-02-05 13:55:00,30.41,30.45,30.38,30.38,61200.0,21.8649,21.8937,21.8433,21.8433,61200.0
2010-02-05 14:00:00,30.38,30.51,30.38,30.51,122800.0,21.8433,21.9368,21.8433,21.9368,122800.0
2010-02-05 14:05:00,30.51,30.6,30.51,30.59,233200.0,21.9368,22.0015,21.9368,21.9943,233200.0
2010-02-05 14:10:00,30.6,30.6,30.54,30.56,130800.0,22.0015,22.0015,21.9584,21.9727,130800.0
2010-02-05 14:15:00,30.55,30.57,30.53,30.54,96600.0,21.9656,21.9799,21.9512,21.9584,96600.0
2010-02-05 14:20:00,30.54,30.61,30.49,30.61,199200.0,21.9584,22.0087,21.9224,22.0087,199200.0
2010-02-05 14:25:00,30.61,30.75,30.61,30.75,161200.0,22.0087,22.1094,22.0087,22.1094,161200.0
2010-02-05 14:30:00,30.75,30.77,30.71,30.72,765800.0,22.1094,22.1237,22.0806,22.0878,765800.0
2010-02-05 14:35:00,30.71,30.72,30.65,30.66,58600.0,22.0806,22.0878,22.0375,22.0446,58600.0
2010-02-05 14:40:00,30.67,30.71,30.62,30.66,195200.0,22.0518,22.0806,22.0159,22.0446,195200.0
2010-02-05 14:45:00,30.66,30.74,30.63,30.7,125400.0,22.0446,22.1022,22.0231,22.0734,125400.0
2010-02-05 14:50:00,30.7,30.77,30.68,30.77,105000.0,22.0734,22.1237,22.059,22.1237,105000.0
2010-02-05 14:55:00,30.75,30.77,30.68,30.73,94000.0,22.1094,22.1237,22.059,22.095,94000.0
2010-02-05 15:00:00,30.73,30.84,30.7,30.76,200800.0,22.095,22.1741,22.0734,22.1165,200800.0
2010-02-05 15:05:00,30.76,30.99,30.72,30.95,236600.0,22.1165,22.2819,22.0878,22.2532,236600.0
2010-02-05 15:10:00,30.93,31.04,30.85,31.04,232200.0,22.2388,22.3179,22.1813,22.3179,232200.0
2010-02-05 15:15:00,31.04,31.04,30.85,30.9,172200.0,22.3179,22.3179,22.1813,22.2172,172200.0
2010-02-05 15:20:00,30.9,31.0,30.85,30.86,186400.0,22.2172,22.2891,22.1813,22.1884,186400.0
2010-02-05 15:25:00,30.86,30.93,30.83,30.89,122800.0,22.1884,22.2388,22.1669,22.21,122800.0
2010-02-05 15:30:00,30.89,31.0,30.84,30.98,193600.0,22.21,22.2891,22.1741,22.2747,193600.0
2010-02-05 15:35:00,30.98,31.03,30.95,30.97,146200.0,22.2747,22.3107,22.2532,22.2675,146200.0
2010-02-05 15:40:00,30.97,31.08,30.97,31.0,283000.0,22.2675,22.3466,22.2675,22.2891,283000.0
2010-02-05 15:45:00,31.0,31.0,30.85,30.86,308200.0,22.2891,22.2891,22.1813,22.1884,308200.0
2010-02-05 15:50:00,30.86,31.0,30.86,31.0,312400.0,22.1884,22.2891,22.1884,22.2891,312400.0
2010-02-05 15:55:00,31.0,31.07,31.0,31.04,453200.0,22.2891,22.3394,22.2891,22.3179,453200.0
2010-02-08 09:30:00,31.09,31.09,30.69,30.74,79400.0,22.3538,22.3538,22.0662,22.1022,79400.0
2010-02-08 09:35:00,30.74,30.85,30.68,30.82,67600.0,22.1022,22.1813,22.059,22.1597,67600.0
2010-02-08 09:40:00,30.85,30.96,30.82,30.82,46400.0,22.1813,22.2603,22.1597,22.1597,46400.0
2010-02-08 09:45:00,30.82,30.82,30.68,30.7,70600.0,22.1597,22.1597,22.059,22.0734,70600.0
2010-02-08 09:50:00,30.7,30.84,30.69,30.84,70000.0,22.0734,22.1741,22.0662,22.1741,70000.0
2010-02-08 09:55:00,30.83,30.85,30.71,30.74,87000.0,22.1669,22.1813,22.0806,22.1022,87000.0
2010-02-08 10:00:00,30.74,30.9,30.73,30.73,78600.0,22.1022,22.2172,22.095,22.095,78600.0
2010-02-08 10:05:00,30.74,30.88,30.74,30.84,109000.0,22.1022,22.2028,22.1022,22.1741,109000.0
2010-02-08 10:10:00,30.84,30.95,30.83,30.93,110600.0,22.1741,22.2532,22.1669,22.2388,110600.0
2010-02-08 10:15:00,30.92,31.04,30.92,31.01,115400.0,22.2316,22.3179,22.2316,22.2963,115400.0
2010-02-08 10:20:00,31.01,31.11,31.0,31.11,197800.0,22.2963,22.3682,22.2891,22.3682,197800.0
2010-02-08 10:25:00,31.1,31.15,31.04,31.11,95200.0,22.361,22.397,22.3179,22.3682,95200.0
2010-02-08 10:30:00,31.1,31.1,30.99,31.0,98800.0,22.361,22.361,22.2819,22.2891,98800.0
2010-02-08 10:35:00,31.0,31.05,30.94,30.97,139600.0,22.2891,22.3251,22.246,22.2675,139600.0
2010-02-08 10:40:00,30.97,31.04,30.97,31.04,48400.0,22.2675,22.3179,22.2675,22.3179,48400.0
2010-02-08 10:45:00,31.04,31.14,31.04,31.14,68600.0,22.3179,22.3898,22.3179,22.3898,68600.0
2010-02-08 10:50:00,31.14,31.15,31.09,31.1,29000.0,22.3898,22.397,22.3538,22.361,29000.0
2010-02-08 10:55:00,31.1,31.11,31.07,31.08,38800.0,22.361,22.3682,22.3394,22.3466,38800.0
2010-02-08 11:00:00,31.09,31.17,31.07,31.15,74400.0,22.3538,22.4113,22.3394,22.397,74400.0
2010-02-08 11:05:00,31.14,31.22,31.1,31.2,64000.0,22.3898,22.4473,22.361,22.4329,64000.0
2010-02-08 11:10:00,31.19,31.23,31.16,31.21,43400.0,22.4257,22.4545,22.4041,22.4401,43400.0
2010-02-08 11:15:00,31.21,31.21,31.09,31.13,52800.0,22.4401,22.4401,22.3538,22.3826,52800.0
2010-02-08 11:20:00,31.11,31.12,31.08,31.11,23000.0,22.3682,22.3754,22.3466,22.3682,23000.0
2010-02-08 11:25:00,31.1,31.15,31.08,31.14,44400.0,22.361,22.397,22.3466,22.3898,44400.0
2010-02-08 11:30:00,31.14,31.15,31.08,31.12,54600.0,22.3898,22.397,22.3466,22.3754,54600.0
2010-02-08 11:35:00,31.12,31.13,31.1,31.11,95400.0,22.3754,22.3826,22.361,22.3682,95400.0
2010-02-08 11:40:00,31.11,31.13,31.08,31.11,23000.0,22.3682,22.3826,22.3466,22.3682,23000.0
2010-02-08 11:45:00,31.13,31.14,31.09,31.13,107000.0,22.3826,22.3898,22.3538,22.3826,107000.0
2010-02-08 11:50:00,31.14,31.16,31.06,31.1,76200.0,22.3898,22.4041,22.3322,22.361,76200.0
2010-02-08 11:55:00,31.09,31.11,31.08,31.08,83400.0,22.3538,22.3682,22.3466,22.3466,83400.0
2010-02-08 12:00:00,31.08,31.09,30.94,30.94,76400.0,22.3466,22.3538,22.246,22.246,76400.0
2010-02-08 12:05:00,30.95,31.04,30.95,31.0,77600.0,22.2532,22.3179,22.2532,22.2891,77600.0
2010-02-08 12:10:00,31.0,31.0,30.95,30.96,52400.0,22.2891,22.2891,22.2532,22.2603,52400.0
2010-02-08 12:15:00,30.96,30.97,30.91,30.96,161000.0,22.2603,22.2675,22.2244,22.2603,161000.0
2010-02-08 12:20:00,30.96,30.99,30.9,30.93,121000.0,22.2603,22.2819,22.2172,22.2388,121000.0
2010-02-08 12:25:00,30.93,30.95,30.92,30.94,121200.0,22.2388,22.2532,22.2316,22.246,121200.0
2010-02-08 12:30:00,30.93,31.0,30.92,30.99,52800.0,22.2388,22.2891,22.2316,22.2819,52800.0
2010-02-08 12:35:00,30.99,31.06,30.99,31.06,30000.0,22.2819,22.3322,22.2819,22.3322,30000.0
2010-02-08 12:40:00,31.06,31.07,31.02,31.06,33400.0,22.3322,22.3394,22.3035,22.3322,33400.0
2010-02-08 12:45:00,31.06,31.08,31.04,31.06,27400.0,22.3322,22.3466,22.3179,22.3322,27400.0
2010-02-08 12:50:00,31.05,31.08,31.04,31.07,31800.0,22.3251,22.3466,22.3179,22.3394,31800.0
2010-02-08 12:55:00,31.07,31.08,31.03,31.03,27600.0,22.3394,22.3466,22.3107,22.3107,27600.0
2010-02-08 13:00:00,31.03,31.03,30.96,30.96,35400.0,22.3107,22.3107,22.2603,22.2603,35400.0
2010-02-08 13:05:00,30.97,30.97,30.85,30.86,86600.0,22.2675,22.2675,22.1813,22.1884,86600.0
2010-02-08 13:10:00,30.86,30.87,30.8,30.87,29600.0,22.1884,22.1956,22.1453,22.1956,29600.0
2010-02-08 13:15:00,30.88,30.88,30.83,30.87,45400.0,22.2028,22.2028,22.1669,22.1956,45400.0
2010-02-08 13:20:00,30.86,30.9,30.86,30.9,9800.0,22.1884,22.2172,22.1884,22.2172,9800.0
2010-02-08 13:25:00,30.89,30.89,30.85,30.86,17000.0,22.21,22.21,22.1813,22.1884,17000.0
2010-02-08 13:30:00,30.86,30.86,30.79,30.79,38800.0,22.1884,22.1884,22.1381,22.1381,38800.0
2010-02-08 13:35:00,30.8,30.8,30.77,30.77,54800.0,22.1453,22.1453,22.1237,22.1237,54800.0
2010-02-08 13:40:00,30.77,30.77,30.75,30.75,78000.0,22.1237,22.1237,22.1094,22.1094,78000.0
2010-02-08 13:45:00,30.75,30.78,30.7,30.74,81400.0,22.1094,22.1309,22.0734,22.1022,81400.0
2010-02-08 13:50:00,30.74,30.74,30.7,30.74,80400.0,22.1022,22.1022,22.0734,22.1022,80400.0
2010-02-08 13:55:00,30.74,30.75,30.67,30.71,75800.0,22.1022,22.1094,22.0518,22.0806,75800.0
2010-02-08 14:00:00,30.71,30.85,30.71,30.84,38400.0,22.0806,22.1813,22.0806,22.1741,38400.0
2010-02-08 14:05:00,30.85,30.85,30.8,30.81,23000.0,22.1813,22.1813,22.1453,22.1525,23000.0
2010-02-08 14:10:00,30.81,30.81,30.78,30.8,21800.0,22.1525,22.1525,22.1309,22.1453,21800.0
2010-02-08 14:15:00,30.8,30.8,30.77,30.79,26200.0,22.1453,22.1453,22.1237,22.1381,26200.0
2010-02-08 14:20:00,30.77,30.77,30.71,30.74,32600.0,22.1237,22.1237,22.0806,22.1022,32600.0
2010-02-08 14:25:00,30.73,30.74,30.71,30.72,30800.0,22.095,22.1022,22.0806,22.0878,30800.0
2010-02-08 14:30:00,30.72,30.75,30.72,30.72,29600.0,22.0878,22.1094,22.0878,22.0878,29600.0
2010-02-08 14:35:00,30.72,30.73,30.64,30.65,59400.0,22.0878,22.095,22.0303,22.0375,59400.0
2010-02-08 14:40:00,30.64,30.73,30.63,30.73,47800.0,22.0303,22.095,22.0231,22.095,47800.0
2010-02-08 14:45:00,30.73,30.73,30.68,30.68,64800.0,22.095,22.095,22.059,22.059,64800.0
2010-02-08 14:50:00,30.68,30.74,30.68,30.71,54400.0,22.059,22.1022,22.059,22.0806,54400.0
2010-02-08 14:55:00,30.71,30.71,30.66,30.68,78200.0,22.0806,22.0806,22.0446,22.059,78200.0
2010-02-08 15:00:00,30.68,30.7,30.57,30.61,111800.0,22.059,22.0734,21.9799,22.0087,111800.0
2010-02-08 15:05:00,30.61,30.68,30.61,30.67,69800.0,22.0087,22.059,22.0087,22.0518,69800.0
2010-02-08 15:10:00,30.66,30.67,30.61,30.65,86600.0,22.0446,22.0518,22.0087,22.0375,86600.0
2010-02-08 15:15:00,30.65,30.65,30.57,30.57,78600.0,22.0375,22.0375,21.9799,21.9799,78600.0
2010-02-08 15:20:00,30.57,30.62,30.57,30.58,71400.0,21.9799,22.0159,21.9799,21.9871,71400.0
2010-02-08 15:25:00,30.58,30.61,30.53,30.61,74000.0,21.9871,22.0087,21.9512,22.0087,74000.0
2010-02-08 15:30:00,30.61,30.68,30.61,30.66,122000.0,22.0087,22.059,22.0087,22.0446,122000.0
2010-02-08 15:35:00,30.67,30.67,30.62,30.64,98400.0,22.0518,22.0518,22.0159,22.0303,98400.0
2010-02-08 15:40:00,30.64,30.65,30.6,30.64,157200.0,22.0303,22.0375,22.0015,22.0303,157200.0
2010-02-08 15:45:00,30.64,30.65,30.56,30.59,252200.0,22.0303,22.0375,21.9727,21.9943,252200.0
2010-02-08 15:50:00,30.58,30.6,30.5,30.5,261200.0,21.9871,22.0015,21.9296,21.9296,261200.0
2010-02-08 15:55:00,30.5,30.56,30.5,30.5,434800.0,21.9296,21.9727,21.9296,21.9296,434800.0
2010-02-09 09:30:00,30.92,31.28,30.92,31.0,130800.0,22.2316,22.4904,22.2316,22.2891,130800.0
2010-02-09 09:35:00,31.02,31.14,31.0,31.14,73600.0,22.3035,22.3898,22.2891,22.3898,73600.0
2010-02-09 09:40:00,31.14,31.15,30.87,30.93,68200.0,22.3898,22.397,22.1956,22.2388,68200.0
2010-02-09 09:45:00,30.93,31.14,30.93,30.97,58800.0,22.2388,22.3898,22.2388,22.2675,58800.0
2010-02-09 09:50:00,30.98,31.08,30.97,31.01,136200.0,22.2747,22.3466,22.2675,22.2963,136200.0
2010-02-09 09:55:00,31.01,31.02,30.94,30.95,51200.0,22.2963,22.3035,22.246,22.2532,51200.0
2010-02-09 10:00:00,30.94,30.99,30.9,30.95,68600.0,22.246,22.2819,22.2172,22.2532,68600.0
2010-02-09 10:05:00,30.95,31.06,30.95,31.04,53600.0,22.2532,22.3322,22.2532,22.3179,53600.0
2010-02-09 10:10:00,31.04,31.11,31.02,31.1,39000.0,22.3179,22.3682,22.3035,22.361,39000.0
2010-02-09 10:15:00,31.09,31.13,31.01,31.1,46800.0,22.3538,22.3826,22.2963,22.361,46800.0
2010-02-09 10:20:00,31.09,31.09,30.97,30.99,60000.0,22.3538,22.3538,22.2675,22.2819,60000.0
2010-02-09 10:25:00,31.0,31.0,30.93,30.98,84400.0,22.2891,22.2891,22.2388,22.2747,84400.0
2010-02-09 10:30:00,30.98,31.03,30.98,31.0,60800.0,22.2747,22.3107,22.2747,22.2891,60800.0
2010-02-09 10:35:00,31.0,31.04,30.98,30.99,28000.0,22.2891,22.3179,22.2747,22.2819,28000.0
2010-02-09 10:40:00,30.99,31.01,30.92,30.93,51000.0,22.2819,22.2963,22.2316,22.2388,51000.0
2010-02-09 10:45:00,30.93,30.97,30.89,30.9,46800.0,22.2388,22.2675,22.21,22.2172,46800.0
2010-02-09 10:50:00,30.9,30.96,30.89,30.96,23400.0,22.2172,22.2603,22.21,22.2603,23400.0
2010-02-09 10:55:00,30.96,31.0,30.92,30.96,51800.0,22.2603,22.2891,22.2316,22.2603,51800.0
2010-02-09 11:00:00,30.95,30.96,30.86,30.94,55800.0,22.2532,22.2603,22.1884,22.246,55800.0
2010-02-09 11:05:00,30.93,30.93,30.77,30.79,29800.0,22.2388,22.2388,22.1237,22.1381,29800.0
2010-02-09 11:10:00,30.79,30.84,30.77,30.78,62600.0,22.1381,22.1741,22.1237,22.1309,62600.0
2010-02-09 11:15:00,30.77,30.83,30.74,30.81,60000.0,22.1237,22.1669,22.1022,22.1525,60000.0
2010-02-09 11:20:00,30.81,30.82,30.72,30.74,44400.0,22.1525,22.1597,22.0878,22.1022,44400.0
2010-02-09 11:25:00,30.74,30.75,30.69,30.7,52000.0,22.1022,22.1094,22.0662,22.0734,52000.0
2010-02-09 11:30:00,30.7,30.91,30.7,30.91,79400.0,22.0734,22.2244,22.0734,22.2244,79400.0
2010-02-09 11:35:00,30.91,31.02,30.86,30.97,60200.0,22.2244,22.3035,22.1884,22.2675,60200.0
2010-02-09 11:40:00,30.97,30.99,30.89,30.92,41200.0,22.2675,22.2819,22.21,22.2316,41200.0
2010-02-09 11:45:00,30.93,30.99,30.9,30.93,87000.0,22.2388,22.2819,22.2172,22.2388,87000.0
2010-02-09 11:50:00,30.93,31.09,30.91,31.09,47400.0,22.2388,22.3538,22.2244,22.3538,47400.0
2010-02-09 11:55:00,31.07,31.07,30.91,30.93,28000.0,22.3394,22.3394,22.2244,22.2388,28000.0
2010-02-09 12:00:00,30.93,31.05,30.93,31.05,43000.0,22.2388,22.3251,22.2388,22.3251,43000.0
2010-02-09 12:05:00,31.05,31.13,31.05,31.11,45600.0,22.3251,22.3826,22.3251,22.3682,45600.0
2010-02-09 12:10:00,31.11,31.15,31.08,31.13,27800.0,22.3682,22.397,22.3466,22.3826,27800.0
2010-02-09 12:15:00,31.14,31.25,31.13,31.23,68800.0,22.3898,22.4689,22.3826,22.4545,68800.0
2010-02-09 12:20:00,31.22,31.25,31.15,31.16,38800.0,22.4473,22.4689,22.397,22.4041,38800.0
2010-02-09 12:25:00,31.15,31.17,31.1,31.17,23200.0,22.397,22.4113,22.361,22.4113,23200.0
2010-02-09 12:30:00,31.18,31.2,31.14,31.15,28600.0,22.4185,22.4329,22.3898,22.397,28600.0
2010-02-09 12:35:00,31.15,31.18,31.09,31.11,28200.0,22.397,22.4185,22.3538,22.3682,28200.0
2010-02-09 12:40:00,31.11,31.11,30.88,30.95,140600.0,22.3682,22.3682,22.2028,22.2532,140600.0
2010-02-09 12:45:00,30.97,31.03,30.9,30.98,62200.0,22.2675,22.3107,22.2172,22.2747,62200.0
2010-02-09 12:50:00,30.98,30.99,30.93,30.97,22400.0,22.2747,22.2819,22.2388,22.2675,22400.0
2010-02-09 12:55:00,30.95,31.02,30.95,31.0,18000.0,22.2532,22.3035,22.2532,22.2891,18000.0
2010-02-09 13:00:00,31.0,31.09,31.0,31.05,35200.0,22.2891,22.3538,22.2891,22.3251,35200.0
2010-02-09 13:05:00,31.05,31.11,31.02,31.09,36400.0,22.3251,22.3682,22.3035,22.3538,36400.0
2010-02-09 13:10:00,31.08,31.11,31.06,31.08,13000.0,22.3466,22.3682,22.3322,22.3466,13000.0
2010-02-09 13:15:00,31.08,31.09,31.01,31.03,20000.0,22.3466,22.3538,22.2963,22.3107,20000.0
2010-02-09 13:20:00,31.02,31.08,31.01,31.07,21200.0,22.3035,22.3466,22.2963,22.3394,21200.0
2010-02-09 13:25:00,31.07,31.09,31.03,31.03,11600.0,22.3394,22.3538,22.3107,22.3107,11600.0
2010-02-09 13:30:00,31.02,31.05,31.0,31.0,31000.0,22.3035,22.3251,22.2891,22.2891,31000.0
2010-02-09 13:35:00,31.0,31.03,30.99,31.0,14200.0,22.2891,22.3107,22.2819,22.2891,14200.0
2010-02-09 13:40:00,31.02,31.05,30.99,31.03,16000.0,22.3035,22.3251,22.2819,22.3107,16000.0
2010-02-09 13:45:00,31.02,31.07,31.0,31.06,14600.0,22.3035,22.3394,22.2891,22.3322,14600.0
2010-02-09 13:50:00,31.06,31.06,31.01,31.01,26000.0,22.3322,22.3322,22.2963,22.2963,26000.0
2010-02-09 13:55:00,31.0,31.02,30.99,31.0,42200.0,22.2891,22.3035,22.2819,22.2891,42200.0
2010-02-09 14:00:00,31.02,31.04,30.97,30.97,27800.0,22.3035,22.3179,22.2675,22.2675,27800.0
2010-02-09 14:05:00,30.98,31.03,30.95,30.95,47600.0,22.2747,22.3107,22.2532,22.2532,47600.0
2010-02-09 14:10:00,30.97,30.97,30.93,30.93,25400.0,22.2675,22.2675,22.2388,22.2388,25400.0
2010-02-09 14:15:00,30.93,30.93,30.89,30.91,53800.0,22.2388,22.2388,22.21,22.2244,53800.0
2010-02-09 14:20:00,30.91,30.96,30.91,30.94,19400.0,22.2244,22.2603,22.2244,22.246,19400.0
2010-02-09 14:25:00,30.94,30.94,30.9,30.91,17200.0,22.246,22.246,22.2172,22.2244,17200.0
2010-02-09 14:30:00,30.92,30.96,30.92,30.92,40600.0,22.2316,22.2603,22.2316,22.2316,40600.0
2010-02-09 14:35:00,30.92,30.95,30.89,30.89,29400.0,22.2316,22.2532,22.21,22.21,29400.0
2010-02-09 14:40:00,30.9,30.96,30.89,30.92,82000.0,22.2172,22.2603,22.21,22.2316,82000.0
2010-02-09 14:45:00,30.92,30.93,30.81,30.84,74600.0,22.2316,22.2388,22.1525,22.1741,74600.0
2010-02-09 14:50:00,30.84,30.88,30.82,30.88,37600.0,22.1741,22.2028,22.1597,22.2028,37600.0
2010-02-09 14:55:00,30.88,30.91,30.86,30.86,22800.0,22.2028,22.2244,22.1884,22.1884,22800.0
2010-02-09 15:00:00,30.85,30.93,30.85,30.93,55400.0,22.1813,22.2388,22.1813,22.2388,55400.0
2010-02-09 15:05:00,30.91,30.95,30.91,30.93,40600.0,22.2244,22.2532,22.2244,22.2388,40600.0
2010-02-09 15:10:00,30.93,30.94,30.88,30.94,44800.0,22.2388,22.246,22.2028,22.246,44800.0
2010-02-09 15:15:00,30.96,30.96,30.87,30.9,32000.0,22.2603,22.2603,22.1956,22.2172,32000.0
2010-02-09 15:20:00,30.89,31.02,30.89,30.97,55200.0,22.21,22.3035,22.21,22.2675,55200.0
2010-02-09 15:25:00,30.99,31.02,30.96,30.97,77200.0,22.2819,22.3035,22.2603,22.2675,77200.0
2010-02-09 15:30:00,30.98,31.04,30.95,31.02,78000.0,22.2747,22.3179,22.2532,22.3035,78000.0
2010-02-09 15:35:00,31.02,31.03,30.98,31.0,97200.0,22.3035,22.3107,22.2747,22.2891,97200.0
2010-02-09 15:40:00,31.0,31.0,30.89,30.89,115600.0,22.2891,22.2891,22.21,22.21,115600.0
2010-02-09 15:45:00,30.89,30.89,30.85,30.86,119400.0,22.21,22.21,22.1813,22.1884,119400.0
2010-02-09 15:50:00,30.88,30.88,30.77,30.79,156400.0,22.2028,22.2028,22.1237,22.1381,156400.0
2010-02-09 15:55:00,30.8,30.86,30.79,30.86,258200.0,22.1453,22.1884,22.1381,22.1884,258200.0
2010-02-10 09:30:00,30.88,30.98,30.71,30.95,117000.0,22.2028,22.2747,22.0806,22.2532,117000.0
2010-02-10 09:35:00,30.97,31.16,30.95,31.03,99200.0,22.2675,22.4041,22.2532,22.3107,99200.0
2010-02-10 09:40:00,31.02,31.03,30.9,30.92,30800.0,22.3035,22.3107,22.2172,22.2316,30800.0
2010-02-10 09:45:00,30.93,30.97,30.87,30.88,95200.0,22.2388,22.2675,22.1956,22.2028,95200.0
2010-02-10 09:50:00,30.88,30.93,30.84,30.88,138200.0,22.2028,22.2388,22.1741,22.2028,138200.0
2010-02-10 09:55:00,30.88,30.96,30.85,30.91,48200.0,22.2028,22.2603,22.1813,22.2244,48200.0
2010-02-10 10:00:00,30.91,30.91,30.84,30.88,112200.0,22.2244,22.2244,22.1741,22.2028,112200.0
2010-02-10 10:05:00,30.87,30.88,30.68,30.71,86400.0,22.1956,22.2028,22.059,22.0806,86400.0
2010-02-10 10:10:00,30.71,30.71,30.59,30.63,77600.0,22.0806,22.0806,21.9943,22.0231,77600.0
2010-02-10 10:15:00,30.64,30.64,30.42,30.59,175800.0,22.0303,22.0303,21.8721,21.9943,175800.0
2010-02-10 10:20:00,30.61,30.62,30.46,30.55,61600.0,22.0087,22.0159,21.9008,21.9656,61600.0
2010-02-10 10:25:00,30.57,30.57,30.45,30.48,56000.0,21.9799,21.9799,21.8937,21.9152,56000.0
2010-02-10 10:30:00,30.47,30.47,30.4,30.44,102200.0,21.908,21.908,21.8577,21.8865,102200.0
2010-02-10 10:35:00,30.44,30.45,30.38,30.38,52200.0,21.8865,21.8937,21.8433,21.8433,52200.0
2010-02-10 10:40:00,30.39,30.51,30.38,30.5,144000.0,21.8505,21.9368,21.8433,21.9296,144000.0
2010-02-10 10:45:00,30.48,30.52,30.43,30.44,77200.0,21.9152,21.944,21.8793,21.8865,77200.0
2010-02-10 10:50:00,30.45,30.52,30.45,30.46,81200.0,21.8937,21.944,21.8937,21.9008,81200.0
2010-02-10 10:55:00,30.46,30.53,30.46,30.49,61400.0,21.9008,21.9512,21.9008,21.9224,61400.0
2010-02-10 11:00:00,30.5,30.5,30.4,30.41,52600.0,21.9296,21.9296,21.8577,21.8649,52600.0
2010-02-10 11:05:00,30.41,30.53,30.41,30.53,68800.0,21.8649,21.9512,21.8649,21.9512,68800.0
2010-02-10 11:10:00,30.52,30.54,30.5,30.5,84600.0,21.944,21.9584,21.9296,21.9296,84600.0
2010-02-10 11:15:00,30.5,30.5,30.4,30.4,42400.0,21.9296,21.9296,21.8577,21.8577,42400.0
2010-02-10 11:20:00,30.4,30.45,30.32,30.43,223200.0,21.8577,21.8937,21.8002,21.8793,223200.0
2010-02-10 11:25:00,30.42,30.48,30.42,30.43,66600.0,21.8721,21.9152,21.8721,21.8793,66600.0
2010-02-10 11:30:00,30.44,30.47,30.42,30.45,83000.0,21.8865,21.908,21.8721,21.8937,83000.0
2010-02-10 11:35:00,30.44,30.48,30.43,30.45,58800.0,21.8865,21.9152,21.8793,21.8937,58800.0
2010-02-10 11:40:00,30.45,30.47,30.41,30.41,120400.0,21.8937,21.908,21.8649,21.8649,120400.0
2010-02-10 11:45:00,30.41,30.43,30.39,30.42,102800.0,21.8649,21.8793,21.8505,21.8721,102800.0
2010-02-10 11:50:00,30.42,30.43,30.39,30.43,64200.0,21.8721,21.8793,21.8505,21.8793,64200.0
2010-02-10 11:55:00,30.43,30.48,30.38,30.4,133200.0,21.8793,21.9152,21.8433,21.8577,133200.0
2010-02-10 12:00:00,30.4,30.47,30.37,30.46,67000.0,21.8577,21.908,21.8361,21.9008,67000.0
2010-02-10 12:05:00,30.46,30.47,30.44,30.47,35800.0,21.9008,21.908,21.8865,21.908,35800.0
2010-02-10 12:10:00,30.46,30.48,30.45,30.47,106000.0,21.9008,21.9152,21.8937,21.908,106000.0
2010-02-10 12:15:00,30.46,30.49,30.45,30.47,54800.0,21.9008,21.9224,21.8937,21.908,54800.0
2010-02-10 12:20:00,30.48,30.54,30.44,30.52,47400.0,21.9152,21.9584,21.8865,21.944,47400.0
2010-02-10 12:25:00,30.52,30.53,30.48,30.49,160000.0,21.944,21.9512,21.9152,21.9224,160000.0
2010-02-10 12:30:00,30.49,30.59,30.49,30.59,112400.0,21.9224,21.9943,21.9224,21.9943,112400.0
2010-02-10 12:35:00,30.59,30.65,30.58,30.63,125800.0,21.9943,22.0375,21.9871,22.0231,125800.0
2010-02-10 12:40:00,30.63,30.67,30.63,30.66,48800.0,22.0231,22.0518,22.0231,22.0446,48800.0
2010-02-10 12:45:00,30.66,30.67,30.64,30.65,40200.0,22.0446,22.0518,22.0303,22.0375,40200.0
2010-02-10 12:50:00,30.64,30.7,30.63,30.67,59200.0,22.0303,22.0734,22.0231,22.0518,59200.0
2010-02-10 12:55:00,30.66,30.71,30.65,30.66,30600.0,22.0446,22.0806,22.0375,22.0446,30600.0
2010-02-10 13:00:00,30.66,30.71,30.65,30.65,27600.0,22.0446,22.0806,22.0375,22.0375,27600.0
2010-02-10 13:05:00,30.65,30.71,30.65,30.71,39000.0,22.0375,22.0806,22.0375,22.0806,39000.0
2010-02-10 13:10:00,30.71,30.77,30.7,30.71,72800.0,22.0806,22.1237,22.0734,22.0806,72800.0
2010-02-10 13:15:00,30.72,30.75,30.69,30.75,62400.0,22.0878,22.1094,22.0662,22.1094,62400.0
2010-02-10 13:20:00,30.75,30.77,30.71,30.77,47600.0,22.1094,22.1237,22.0806,22.1237,47600.0
2010-02-10 13:25:00,30.78,30.88,30.78,30.84,78800.0,22.1309,22.2028,22.1309,22.1741,78800.0
2010-02-10 13:30:00,30.83,30.86,30.83,30.84,47400.0,22.1669,22.1884,22.1669,22.1741,47400.0
2010-02-10 13:35:00,30.85,30.89,30.83,30.85,75000.0,22.1813,22.21,22.1669,22.1813,75000.0
2010-02-10 13:40:00,30.85,30.86,30.81,30.86,106600.0,22.1813,22.1884,22.1525,22.1884,106600.0
2010-02-10 13:45:00,30.84,30.86,30.83,30.85,68600.0,22.1741,22.1884,22.1669,22.1813,68600.0
2010-02-10 13:50:00,30.85,30.86,30.83,30.84,49600.0,22.1813,22.1884,22.1669,22.1741,49600.0
2010-02-10 13:55:00,30.85,30.86,30.81,30.86,68600.0,22.1813,22.1884,22.1525,22.1884,68600.0
2010-02-10 14:00:00,30.86,30.91,30.86,30.88,60600.0,22.1884,22.2244,22.1884,22.2028,60600.0
2010-02-10 14:05:00,30.88,30.89,30.84,30.86,33000.0,22.2028,22.21,22.1741,22.1884,33000.0
2010-02-10 14:10:00,30.86,30.86,30.77,30.83,56600.0,22.1884,22.1884,22.1237,22.1669,56600.0
2010-02-10 14:15:00,30.83,30.92,30.82,30.9,120600.0,22.1669,22.2316,22.1597,22.2172,120600.0
2010-02-10 14:20:00,30.9,30.92,30.85,30.9,121800.0,22.2172,22.2316,22.1813,22.2172,121800.0
2010-02-10 14:25:00,30.91,30.92,30.88,30.88,44200.0,22.2244,22.2316,22.2028,22.2028,44200.0
2010-02-10 14:30:00,30.89,30.92,30.86,30.89,130400.0,22.21,22.2316,22.1884,22.21,130400.0
2010-02-10 14:35:00,30.89,30.9,30.86,30.89,84800.0,22.21,22.2172,22.1884,22.21,84800.0
2010-02-10 14:40:00,30.89,30.89,30.87,30.88,48600.0,22.21,22.21,22.1956,22.2028,48600.0
2010-02-10 14:45:00,30.89,30.91,30.86,30.86,47200.0,22.21,22.2244,22.1884,22.1884,47200.0
2010-02-10 14:50:00,30.86,30.94,30.85,30.88,66200.0,22.1884,22.246,22.1813,22.2028,66200.0
2010-02-10 14:55:00,30.87,30.9,30.87,30.9,43000.0,22.1956,22.2172,22.1956,22.2172,43000.0
2010-02-10 15:00:00,30.9,30.93,30.9,30.93,84800.0,22.2172,22.2388,22.2172,22.2388,84800.0
2010-02-10 15:05:00,30.93,30.93,30.88,30.93,68000.0,22.2388,22.2388,22.2028,22.2388,68000.0
2010-02-10 15:10:00,30.93,30.99,30.93,30.94,97800.0,22.2388,22.2819,22.2388,22.246,97800.0
2010-02-10 15:15:00,30.93,30.98,30.91,30.93,85600.0,22.2388,22.2747,22.2244,22.2388,85600.0
2010-02-10 15:20:00,30.93,30.93,30.89,30.91,66000.0,22.2388,22.2388,22.21,22.2244,66000.0
2010-02-10 15:25:00,30.9,30.94,30.89,30.91,121200.0,22.2172,22.246,22.21,22.2244,121200.0
2010-02-10 15:30:00,30.92,30.92,30.86,30.86,113400.0,22.2316,22.2316,22.1884,22.1884,113400.0
2010-02-10 15:35:00,30.86,30.89,30.84,30.86,166400.0,22.1884,22.21,22.1741,22.1884,166400.0
2010-02-10 15:40:00,30.86,30.86,30.82,30.84,145200.0,22.1884,22.1884,22.1597,22.1741,145200.0
2010-02-10 15:45:00,30.84,30.91,30.84,30.88,107200.0,22.1741,22.2244,22.1741,22.2028,107200.0
2010-02-10 15:50:00,30.88,30.88,30.82,30.85,145400.0,22.2028,22.2028,22.1597,22.1813,145400.0
2010-02-10 15:55:00,30.85,30.88,30.84,30.86,193400.0,22.1813,22.2028,22.1741,22.1884,193400.0
2010-02-11 09:30:00,30.72,31.2,30.71,31.2,149200.0,22.0878,22.4329,22.0806,22.4329,149200.0
2010-02-11 09:35:00,31.2,31.28,31.1,31.28,172600.0,22.4329,22.4904,22.361,22.4904,172600.0
2010-02-11 09:40:00,31.26,31.45,31.22,31.35,201400.0,22.476,22.6127,22.4473,22.5408,201400.0
2010-02-11 09:45:00,31.35,31.39,31.26,31.38,218800.0,22.5408,22.5695,22.476,22.5623,218800.0
2010-02-11 09:50:00,31.37,31.49,31.36,31.44,195800.0,22.5551,22.6414,22.5479,22.6055,195800.0
2010-02-11 09:55:00,31.45,31.63,31.44,31.61,180400.0,22.6127,22.7421,22.6055,22.7277,180400.0
2010-02-11 10:00:00,31.6,31.6,31.41,31.48,249600.0,22.7205,22.7205,22.5839,22.6342,249600.0
2010-02-11 10:05:00,31.47,31.61,31.47,31.57,113000.0,22.627,22.7277,22.627,22.6989,113000.0
2010-02-11 10:10:00,31.56,31.72,31.56,31.67,164600.0,22.6917,22.8068,22.6917,22.7708,164600.0
2010-02-11 10:15:00,31.67,31.78,31.66,31.76,223600.0,22.7708,22.8499,22.7636,22.8355,223600.0
2010-02-11 10:20:00,31.77,31.78,31.62,31.7,188400.0,22.8427,22.8499,22.7349,22.7924,188400.0
2010-02-11 10:25:00,31.71,31.71,31.61,31.68,110200.0,22.7996,22.7996,22.7277,22.778,110200.0
2010-02-11 10:30:00,31.67,31.68,31.61,31.62,96800.0,22.7708,22.778,22.7277,22.7349,96800.0
2010-02-11 10:35:00,31.62,31.76,31.6,31.75,212000.0,22.7349,22.8355,22.7205,22.8284,212000.0
2010-02-11 10:40:00,31.75,31.82,31.65,31.7,325800.0,22.8284,22.8787,22.7565,22.7924,325800.0
2010-02-11 10:45:00,31.71,31.77,31.68,31.73,129800.0,22.7996,22.8427,22.778,22.814,129800.0
2010-02-11 10:50:00,31.72,31.73,31.55,31.59,189200.0,22.8068,22.814,22.6846,22.7133,189200.0
2010-02-11 10:55:00,31.6,31.66,31.58,31.59,106000.0,22.7205,22.7636,22.7061,22.7133,106000.0
2010-02-11 11:00:00,31.61,31.63,31.58,31.59,93800.0,22.7277,22.7421,22.7061,22.7133,93800.0
2010-02-11 11:05:00,31.58,31.61,31.53,31.56,81400.0,22.7061,22.7277,22.6702,22.6917,81400.0
2010-02-11 11:10:00,31.55,31.6,31.52,31.55,104800.0,22.6846,22.7205,22.663,22.6846,104800.0
2010-02-11 11:15:00,31.56,31.61,31.56,31.57,53400.0,22.6917,22.7277,22.6917,22.6989,53400.0
2010-02-11 11:20:00,31.58,31.63,31.57,31.6,86400.0,22.7061,22.7421,22.6989,22.7205,86400.0
2010-02-11 11:25:00,31.61,31.64,31.6,31.63,117600.0,22.7277,22.7493,22.7205,22.7421,117600.0
2010-02-11 11:30:00,31.64,31.65,31.61,31.63,132600.0,22.7493,22.7565,22.7277,22.7421,132600.0
2010-02-11 11:35:00,31.63,31.65,31.62,31.65,67800.0,22.7421,22.7565,22.7349,22.7565,67800.0
2010-02-11 11:40:00,31.65,31.78,31.63,31.77,203800.0,22.7565,22.8499,22.7421,22.8427,203800.0
2010-02-11 11:45:00,31.75,31.83,31.74,31.75,76400.0,22.8284,22.8859,22.8212,22.8284,76400.0
2010-02-11 11:50:00,31.76,31.79,31.74,31.74,66200.0,22.8355,22.8571,22.8212,22.8212,66200.0
2010-02-11 11:55:00,31.75,31.75,31.68,31.68,79400.0,22.8284,22.8284,22.778,22.778,79400.0
2010-02-11 12:00:00,31.69,31.71,31.67,31.67,51000.0,22.7852,22.7996,22.7708,22.7708,51000.0
2010-02-11 12:05:00,31.67,31.69,31.65,31.69,37200.0,22.7708,22.7852,22.7565,22.7852,37200.0
2010-02-11 12:10:00,31.69,31.71,31.67,31.69,41400.0,22.7852,22.7996,22.7708,22.7852,41400.0
2010-02-11 12:15:00,31.69,31.71,31.66,31.68,59400.0,22.7852,22.7996,22.7636,22.778,59400.0
2010-02-11 12:20:00,31.68,31.68,31.64,31.65,52000.0,22.778,22.778,22.7493,22.7565,52000.0
2010-02-11 12:25:00,31.65,31.67,31.64,31.65,60000.0,22.7565,22.7708,22.7493,22.7565,60000.0
2010-02-11 12:30:00,31.65,31.67,31.64,31.66,82200.0,22.7565,22.7708,22.7493,22.7636,82200.0
2010-02-11 12:35:00,31.66,31.7,31.66,31.69,62600.0,22.7636,22.7924,22.7636,22.7852,62600.0
2010-02-11 12:40:00,31.69,31.7,31.65,31.65,56800.0,22.7852,22.7924,22.7565,22.7565,56800.0
2010-02-11 12:45:00,31.65,31.67,31.64,31.67,79600.0,22.7565,22.7708,22.7493,22.7708,79600.0
2010-02-11 12:50:00,31.67,31.68,31.65,31.66,36000.0,22.7708,22.778,22.7565,22.7636,36000.0
2010-02-11 12:55:00,31.66,31.7,31.66,31.69,42200.0,22.7636,22.7924,22.7636,22.7852,42200.0
2010-02-11 13:00:00,31.7,31.72,31.68,31.72,35200.0,22.7924,22.8068,22.778,22.8068,35200.0
2010-02-11 13:05:00,31.72,31.73,31.72,31.72,41400.0,22.8068,22.814,22.8068,22.8068,41400.0
2010-02-11 13:10:00,31.73,31.75,31.73,31.74,45200.0,22.814,22.8284,22.814,22.8212,45200.0
2010-02-11 13:15:00,31.74,31.75,31.71,31.72,23600.0,22.8212,22.8284,22.7996,22.8068,23600.0
2010-02-11 13:20:00,31.73,31.78,31.71,31.77,163600.0,22.814,22.8499,22.7996,22.8427,163600.0
2010-02-11 13:25:00,31.77,31.78,31.71,31.73,49800.0,22.8427,22.8499,22.7996,22.814,49800.0
2010-02-11 13:30:00,31.72,31.75,31.71,31.75,61600.0,22.8068,22.8284,22.7996,22.8284,61600.0
2010-02-11 13:35:00,31.75,31.77,31.67,31.67,66600.0,22.8284,22.8427,22.7708,22.7708,66600.0
2010-02-11 13:40:00,31.68,31.68,31.61,31.63,77800.0,22.778,22.778,22.7277,22.7421,77800.0
2010-02-11 13:45:00,31.63,31.66,31.62,31.65,132000.0,22.7421,22.7636,22.7349,22.7565,132000.0
2010-02-11 13:50:00,31.65,31.67,31.61,31.65,125800.0,22.7565,22.7708,22.7277,22.7565,125800.0
2010-02-11 13:55:00,31.65,31.66,31.62,31.64,47200.0,22.7565,22.7636,22.7349,22.7493,47200.0
2010-02-11 14:00:00,31.65,31.67,31.64,31.65,41200.0,22.7565,22.7708,22.7493,22.7565,41200.0
2010-02-11 14:05:00,31.66,31.68,31.64,31.66,45600.0,22.7636,22.778,22.7493,22.7636,45600.0
2010-02-11 14:10:00,31.65,31.66,31.6,31.63,55600.0,22.7565,22.7636,22.7205,22.7421,55600.0
2010-02-11 14:15:00,31.63,31.65,31.61,31.65,35400.0,22.7421,22.7565,22.7277,22.7565,35400.0
2010-02-11 14:20:00,31.65,31.66,31.64,31.65,56600.0,22.7565,22.7636,22.7493,22.7565,56600.0
2010-02-11 14:25:00,31.65,31.7,31.65,31.7,250400.0,22.7565,22.7924,22.7565,22.7924,250400.0
2010-02-11 14:30:00,31.7,31.73,31.65,31.67,65800.0,22.7924,22.814,22.7565,22.7708,65800.0
2010-02-11 14:35:00,31.67,31.7,31.67,31.69,36200.0,22.7708,22.7924,22.7708,22.7852,36200.0
2010-02-11 14:40:00,31.7,31.72,31.69,31.71,56200.0,22.7924,22.8068,22.7852,22.7996,56200.0
2010-02-11 14:45:00,31.72,31.79,31.71,31.78,140800.0,22.8068,22.8571,22.7996,22.8499,140800.0
2010-02-11 14:50:00,31.78,31.83,31.78,31.82,120400.0,22.8499,22.8859,22.8499,22.8787,120400.0
2010-02-11 14:55:00,31.82,31.92,31.81,31.91,189800.0,22.8787,22.9506,22.8715,22.9434,189800.0
2010-02-11 15:00:00,31.91,31.92,31.84,31.86,138600.0,22.9434,22.9506,22.8931,22.9074,138600.0
2010-02-11 15:05:00,31.87,31.88,31.84,31.88,154000.0,22.9146,22.9218,22.8931,22.9218,154000.0
2010-02-11 15:10:00,31.88,31.91,31.84,31.88,118600.0,22.9218,22.9434,22.8931,22.9218,118600.0
2010-02-11 15:15:00,31.88,31.93,31.86,31.9,91400.0,22.9218,22.9578,22.9074,22.9362,91400.0
2010-02-11 15:20:00,31.9,31.9,31.85,31.85,86000.0,22.9362,22.9362,22.9003,22.9003,86000.0
2010-02-11 15:25:00,31.85,31.85,31.77,31.79,127400.0,22.9003,22.9003,22.8427,22.8571,127400.0
2010-02-11 15:30:00,31.79,31.83,31.78,31.82,156200.0,22.8571,22.8859,22.8499,22.8787,156200.0
2010-02-11 15:35:00,31.82,31.83,31.77,31.81,312800.0,22.8787,22.8859,22.8427,22.8715,312800.0
2010-02-11 15:40:00,31.81,31.83,31.78,31.78,191800.0,22.8715,22.8859,22.8499,22.8499,191800.0
2010-02-11 15:45:00,31.78,31.8,31.72,31.74,182800.0,22.8499,22.8643,22.8068,22.8212,182800.0
2010-02-11 15:50:00,31.74,31.75,31.7,31.75,399400.0,22.8212,22.8284,22.7924,22.8284,399400.0
2010-02-11 15:55:00,31.75,31.81,31.75,31.8,404800.0,22.8284,22.8715,22.8284,22.8643,404800.0
2010-02-12 09:30:00,31.5,31.56,31.23,31.33,149800.0,22.6486,22.6917,22.4545,22.5264,149800.0
2010-02-12 09:35:00,31.34,31.4,31.32,31.38,65800.0,22.5336,22.5767,22.5192,22.5623,65800.0
2010-02-12 09:40:00,31.36,31.4,31.33,31.39,90600.0,22.5479,22.5767,22.5264,22.5695,90600.0
2010-02-12 09:45:00,31.38,31.4,31.32,31.33,114000.0,22.5623,22.5767,22.5192,22.5264,114000.0
2010-02-12 09:50:00,31.33,31.33,31.24,31.24,72600.0,22.5264,22.5264,22.4617,22.4617,72600.0
2010-02-12 09:55:00,31.25,31.41,31.23,31.38,84200.0,22.4689,22.5839,22.4545,22.5623,84200.0
2010-02-12 10:00:00,31.39,31.4,31.23,31.3,80600.0,22.5695,22.5767,22.4545,22.5048,80600.0
2010-02-12 10:05:00,31.31,31.36,31.27,31.36,53600.0,22.512,22.5479,22.4832,22.5479,53600.0
2010-02-12 10:10:00,31.36,31.38,31.33,31.36,68000.0,22.5479,22.5623,22.5264,22.5479,68000.0
2010-02-12 10:15:00,31.36,31.46,31.35,31.41,88800.0,22.5479,22.6198,22.5408,22.5839,88800.0
2010-02-12 10:20:00,31.4,31.43,31.36,31.36,53400.0,22.5767,22.5983,22.5479,22.5479,53400.0
2010-02-12 10:25:00,31.36,31.45,31.36,31.41,84200.0,22.5479,22.6127,22.5479,22.5839,84200.0
2010-02-12 10:30:00,31.41,31.48,31.41,31.45,87400.0,22.5839,22.6342,22.5839,22.6127,87400.0
2010-02-12 10:35:00,31.46,31.46,31.34,31.36,92400.0,22.6198,22.6198,22.5336,22.5479,92400.0
2010-02-12 10:40:00,31.36,31.43,31.35,31.41,72200.0,22.5479,22.5983,22.5408,22.5839,72200.0
2010-02-12 10:45:00,31.4,31.4,31.35,31.35,57000.0,22.5767,22.5767,22.5408,22.5408,57000.0
2010-02-12 10:50:00,31.35,31.36,31.28,31.28,35800.0,22.5408,22.5479,22.4904,22.4904,35800.0
2010-02-12 10:55:00,31.29,31.34,31.27,31.3,39200.0,22.4976,22.5336,22.4832,22.5048,39200.0
2010-02-12 11:00:00,31.3,31.32,31.25,31.29,52000.0,22.5048,22.5192,22.4689,22.4976,52000.0
2010-02-12 11:05:00,31.28,31.31,31.27,31.27,43400.0,22.4904,22.512,22.4832,22.4832,43400.0
2010-02-12 11:10:00,31.27,31.29,31.22,31.29,37000.0,22.4832,22.4976,22.4473,22.4976,37000.0
2010-02-12 11:15:00,31.29,31.32,31.29,31.29,58200.0,22.4976,22.5192,22.4976,22.4976,58200.0
2010-02-12 11:20:00,31.28,31.31,31.25,31.27,125800.0,22.4904,22.512,22.4689,22.4832,125800.0
2010-02-12 11:25:00,31.27,31.33,31.25,31.31,168400.0,22.4832,22.5264,22.4689,22.512,168400.0
2010-02-12 11:30:00,31.31,31.35,31.29,31.3,98800.0,22.512,22.5408,22.4976,22.5048,98800.0
2010-02-12 11:35:00,31.3,31.31,31.29,31.31,42200.0,22.5048,22.512,22.4976,22.512,42200.0
2010-02-12 11:40:00,31.31,31.35,31.31,31.34,54000.0,22.512,22.5408,22.512,22.5336,54000.0
2010-02-12 11:45:00,31.34,31.36,31.34,31.36,57800.0,22.5336,22.5479,22.5336,22.5479,57800.0
2010-02-12 11:50:00,31.36,31.41,31.36,31.41,96800.0,22.5479,22.5839,22.5479,22.5839,96800.0
2010-02-12 11:55:00,31.41,31.43,31.39,31.41,33800.0,22.5839,22.5983,22.5695,22.5839,33800.0
2010-02-12 12:00:00,31.42,31.49,31.41,31.46,105800.0,22.5911,22.6414,22.5839,22.6198,105800.0
2010-02-12 12:05:00,31.46,31.47,31.43,31.43,81200.0,22.6198,22.627,22.5983,22.5983,81200.0
2010-02-12 12:10:00,31.44,31.5,31.44,31.49,82600.0,22.6055,22.6486,22.6055,22.6414,82600.0
2010-02-12 12:15:00,31.5,31.59,31.49,31.59,160600.0,22.6486,22.7133,22.6414,22.7133,160600.0
2010-02-12 12:20:00,31.59,31.68,31.58,31.68,108600.0,22.7133,22.778,22.7061,22.778,108600.0
2010-02-12 12:25:00,31.68,31.68,31.63,31.65,52800.0,22.778,22.778,22.7421,22.7565,52800.0
2010-02-12 12:30:00,31.65,31.68,31.62,31.67,95400.0,22.7565,22.778,22.7349,22.7708,95400.0
2010-02-12 12:35:00,31.68,31.69,31.63,31.66,51200.0,22.778,22.7852,22.7421,22.7636,51200.0
2010-02-12 12:40:00,31.66,31.69,31.65,31.67,42600.0,22.7636,22.7852,22.7565,22.7708,42600.0
2010-02-12 12:45:00,31.68,31.73,31.68,31.71,35800.0,22.778,22.814,22.778,22.7996,35800.0
2010-02-12 12:50:00,31.71,31.71,31.65,31.66,27400.0,22.7996,22.7996,22.7565,22.7636,27400.0
2010-02-12 12:55:00,31.67,31.68,31.63,31.65,29800.0,22.7708,22.778,22.7421,22.7565,29800.0
2010-02-12 13:00:00,31.65,31.66,31.64,31.65,19400.0,22.7565,22.7636,22.7493,22.7565,19400.0
2010-02-12 13:05:00,31.64,31.64,31.57,31.58,47200.0,22.7493,22.7493,22.6989,22.7061,47200.0
2010-02-12 13:10:00,31.58,31.58,31.52,31.52,40200.0,22.7061,22.7061,22.663,22.663,40200.0
2010-02-12 13:15:00,31.52,31.52,31.42,31.46,71000.0,22.663,22.663,22.5911,22.6198,71000.0
2010-02-12 13:20:00,31.45,31.46,31.36,31.45,62200.0,22.6127,22.6198,22.5479,22.6127,62200.0
2010-02-12 13:25:00,31.46,31.5,31.45,31.49,27400.0,22.6198,22.6486,22.6127,22.6414,27400.0
2010-02-12 13:30:00,31.48,31.48,31.4,31.41,47800.0,22.6342,22.6342,22.5767,22.5839,47800.0
2010-02-12 13:35:00,31.41,31.42,31.39,31.41,28000.0,22.5839,22.5911,22.5695,22.5839,28000.0
2010-02-12 13:40:00,31.41,31.5,31.4,31.47,44800.0,22.5839,22.6486,22.5767,22.627,44800.0
2010-02-12 13:45:00,31.46,31.46,31.41,31.42,22200.0,22.6198,22.6198,22.5839,22.5911,22200.0
2010-02-12 13:50:00,31.42,31.45,31.42,31.44,23800.0,22.5911,22.6127,22.5911,22.6055,23800.0
2010-02-12 13:55:00,31.44,31.45,31.42,31.43,26000.0,22.6055,22.6127,22.5911,22.5983,26000.0
2010-02-12 14:00:00,31.43,31.45,31.4,31.43,31800.0,22.5983,22.6127,22.5767,22.5983,31800.0
2010-02-12 14:05:00,31.43,31.49,31.43,31.49,52000.0,22.5983,22.6414,22.5983,22.6414,52000.0
2010-02-12 14:10:00,31.49,31.56,31.49,31.54,57800.0,22.6414,22.6917,22.6414,22.6774,57800.0
2010-02-12 14:15:00,31.54,31.57,31.52,31.57,34400.0,22.6774,22.6989,22.663,22.6989,34400.0
2010-02-12 14:20:00,31.57,31.66,31.57,31.59,68600.0,22.6989,22.7636,22.6989,22.7133,68600.0
2010-02-12 14:25:00,31.59,31.63,31.57,31.6,51600.0,22.7133,22.7421,22.6989,22.7205,51600.0
2010-02-12 14:30:00,31.59,31.61,31.56,31.6,40600.0,22.7133,22.7277,22.6917,22.7205,40600.0
2010-02-12 14:35:00,31.6,31.61,31.57,31.61,66800.0,22.7205,22.7277,22.6989,22.7277,66800.0
2010-02-12 14:40:00,31.61,31.61,31.56,31.56,60200.0,22.7277,22.7277,22.6917,22.6917,60200.0
2010-02-12 14:45:00,31.57,31.58,31.55,31.57,33000.0,22.6989,22.7061,22.6846,22.6989,33000.0
2010-02-12 14:50:00,31.58,31.62,31.58,31.6,48600.0,22.7061,22.7349,22.7061,22.7205,48600.0
2010-02-12 14:55:00,31.59,31.6,31.51,31.58,117200.0,22.7133,22.7205,22.6558,22.7061,117200.0
2010-02-12 15:00:00,31.57,31.57,31.48,31.5,88200.0,22.6989,22.6989,22.6342,22.6486,88200.0
2010-02-12 15:05:00,31.49,31.58,31.48,31.57,61200.0,22.6414,22.7061,22.6342,22.6989,61200.0
2010-02-12 15:10:00,31.57,31.57,31.5,31.55,69200.0,22.6989,22.6989,22.6486,22.6846,69200.0
2010-02-12 15:15:00,31.55,31.56,31.5,31.52,77800.0,22.6846,22.6917,22.6486,22.663,77800.0
2010-02-12 15:20:00,31.52,31.55,31.49,31.53,72000.0,22.663,22.6846,22.6414,22.6702,72000.0
2010-02-12 15:25:00,31.53,31.55,31.49,31.5,74400.0,22.6702,22.6846,22.6414,22.6486,74400.0
2010-02-12 15:30:00,31.5,31.52,31.46,31.52,107000.0,22.6486,22.663,22.6198,22.663,107000.0
2010-02-12 15:35:00,31.51,31.53,31.49,31.49,86200.0,22.6558,22.6702,22.6414,22.6414,86200.0
2010-02-12 15:40:00,31.49,31.6,31.48,31.56,126600.0,22.6414,22.7205,22.6342,22.6917,126600.0
2010-02-12 15:45:00,31.56,31.61,31.54,31.6,146800.0,22.6917,22.7277,22.6774,22.7205,146800.0
2010-02-12 15:50:00,31.6,31.67,31.58,31.66,220000.0,22.7205,22.7708,22.7061,22.7636,220000.0
2010-02-12 15:55:00,31.65,31.7,31.64,31.7,517600.0,22.7565,22.7924,22.7493,22.7924,517600.0
2010-02-16 09:30:00,32.0,32.09,31.8,31.89,142000.0,23.0081,23.0728,22.8643,22.929,142000.0
2010-02-16 09:35:00,31.88,31.93,31.86,31.92,119000.0,22.9218,22.9578,22.9074,22.9506,119000.0
2010-02-16 09:40:00,31.92,31.92,31.74,31.8,100400.0,22.9506,22.9506,22.8212,22.8643,100400.0
2010-02-16 09:45:00,31.8,31.84,31.79,31.82,83800.0,22.8643,22.8931,22.8571,22.8787,83800.0
2010-02-16 09:50:00,31.81,31.93,31.81,31.92,44200.0,22.8715,22.9578,22.8715,22.9506,44200.0
2010-02-16 09:55:00,31.91,31.99,31.87,31.97,73400.0,22.9434,23.0009,22.9146,22.9865,73400.0
2010-02-16 10:00:00,31.97,32.12,31.97,32.06,243800.0,22.9865,23.0944,22.9865,23.0512,243800.0
2010-02-16 10:05:00,32.06,32.06,31.92,31.95,80400.0,23.0512,23.0512,22.9506,22.9722,80400.0
2010-02-16 10:10:00,31.94,32.02,31.92,31.93,72000.0,22.965,23.0225,22.9506,22.9578,72000.0
2010-02-16 10:15:00,31.92,32.01,31.92,31.99,73200.0,22.9506,23.0153,22.9506,23.0009,73200.0
2010-02-16 10:20:00,31.99,32.01,31.95,31.95,66800.0,23.0009,23.0153,22.9722,22.9722,66800.0
2010-02-16 10:25:00,31.95,32.05,31.93,32.03,98600.0,22.9722,23.0441,22.9578,23.0297,98600.0
2010-02-16 10:30:00,32.03,32.11,32.02,32.1,97400.0,23.0297,23.0872,23.0225,23.08,97400.0
2010-02-16 10:35:00,32.11,32.15,32.1,32.15,101600.0,23.0872,23.116,23.08,23.116,101600.0
2010-02-16 10:40:00,32.15,32.2,32.15,32.17,96200.0,23.116,23.1519,23.116,23.1303,96200.0
2010-02-16 10:45:00,32.17,32.2,32.17,32.19,51600.0,23.1303,23.1519,23.1303,23.1447,51600.0
2010-02-16 10:50:00,32.18,32.19,32.08,32.08,66400.0,23.1375,23.1447,23.0656,23.0656,66400.0
2010-02-16 10:55:00,32.1,32.11,32.07,32.07,40600.0,23.08,23.0872,23.0584,23.0584,40600.0
2010-02-16 11:00:00,32.08,32.13,32.07,32.12,32400.0,23.0656,23.1016,23.0584,23.0944,32400.0
2010-02-16 11:05:00,32.11,32.15,32.09,32.13,43800.0,23.0872,23.116,23.0728,23.1016,43800.0
2010-02-16 11:10:00,32.13,32.15,32.09,32.12,40000.0,23.1016,23.116,23.0728,23.0944,40000.0
2010-02-16 11:15:00,32.12,32.23,32.12,32.23,52800.0,23.0944,23.1735,23.0944,23.1735,52800.0
2010-02-16 11:20:00,32.22,32.25,32.2,32.22,77800.0,23.1663,23.1879,23.1519,23.1663,77800.0
2010-02-16 11:25:00,32.24,32.29,32.22,32.29,84000.0,23.1807,23.2166,23.1663,23.2166,84000.0
2010-02-16 11:30:00,32.29,32.34,32.28,32.34,145000.0,23.2166,23.2526,23.2094,23.2526,145000.0
2010-02-16 11:35:00,32.34,32.49,32.34,32.48,275200.0,23.2526,23.3604,23.2526,23.3532,275200.0
2010-02-16 11:40:00,32.47,32.53,32.45,32.52,121400.0,23.346,23.3892,23.3317,23.382,121400.0
2010-02-16 11:45:00,32.51,32.55,32.49,32.52,109200.0,23.3748,23.4036,23.3604,23.382,109200.0
2010-02-16 11:50:00,32.52,32.58,32.49,32.56,113400.0,23.382,23.4251,23.3604,23.4107,113400.0
2010-02-16 11:55:00,32.56,32.59,32.55,32.57,75400.0,23.4107,23.4323,23.4036,23.4179,75400.0
2010-02-16 12:00:00,32.58,32.62,32.57,32.62,97000.0,23.4251,23.4539,23.4179,23.4539,97000.0
2010-02-16 12:05:00,32.62,32.63,32.56,32.57,73200.0,23.4539,23.4611,23.4107,23.4179,73200.0
2010-02-16 12:10:00,32.56,32.58,32.51,32.52,53000.0,23.4107,23.4251,23.3748,23.382,53000.0
2010-02-16 12:15:00,32.52,32.52,32.49,32.5,31800.0,23.382,23.382,23.3604,23.3676,31800.0
2010-02-16 12:20:00,32.49,32.5,32.46,32.5,54800.0,23.3604,23.3676,23.3388,23.3676,54800.0
2010-02-16 12:25:00,32.49,32.52,32.49,32.5,60000.0,23.3604,23.382,23.3604,23.3676,60000.0
2010-02-16 12:30:00,32.49,32.5,32.47,32.48,63800.0,23.3604,23.3676,23.346,23.3532,63800.0
2010-02-16 12:35:00,32.48,32.49,32.45,32.46,75200.0,23.3532,23.3604,23.3317,23.3388,75200.0
2010-02-16 12:40:00,32.46,32.49,32.46,32.46,79400.0,23.3388,23.3604,23.3388,23.3388,79400.0
2010-02-16 12:45:00,32.46,32.48,32.44,32.46,63600.0,23.3388,23.3532,23.3245,23.3388,63600.0
2010-02-16 12:50:00,32.46,32.48,32.45,32.46,23800.0,23.3388,23.3532,23.3317,23.3388,23800.0
2010-02-16 12:55:00,32.46,32.49,32.43,32.48,45400.0,23.3388,23.3604,23.3173,23.3532,45400.0
2010-02-16 13:00:00,32.48,32.53,32.47,32.47,89800.0,23.3532,23.3892,23.346,23.346,89800.0
2010-02-16 13:05:00,32.47,32.49,32.44,32.44,48400.0,23.346,23.3604,23.3245,23.3245,48400.0
2010-02-16 13:10:00,32.44,32.47,32.43,32.46,63400.0,23.3245,23.346,23.3173,23.3388,63400.0
2010-02-16 13:15:00,32.45,32.51,32.44,32.5,51000.0,23.3317,23.3748,23.3245,23.3676,51000.0
2010-02-16 13:20:00,32.49,32.51,32.45,32.45,37200.0,23.3604,23.3748,23.3317,23.3317,37200.0
2010-02-16 13:25:00,32.45,32.52,32.45,32.51,28800.0,23.3317,23.382,23.3317,23.3748,28800.0
2010-02-16 13:30:00,32.51,32.52,32.47,32.48,49600.0,23.3748,23.382,23.346,23.3532,49600.0
2010-02-16 13:35:00,32.48,32.5,32.44,32.44,57800.0,23.3532,23.3676,23.3245,23.3245,57800.0
2010-02-16 13:40:00,32.44,32.46,32.43,32.45,46800.0,23.3245,23.3388,23.3173,23.3317,46800.0
2010-02-16 13:45:00,32.44,32.5,32.44,32.49,57200.0,23.3245,23.3676,23.3245,23.3604,57200.0
2010-02-16 13:50:00,32.49,32.49,32.44,32.44,39200.0,23.3604,23.3604,23.3245,23.3245,39200.0
2010-02-16 13:55:00,32.44,32.46,32.44,32.45,26400.0,23.3245,23.3388,23.3245,23.3317,26400.0
2010-02-16 14:00:00,32.45,32.46,32.44,32.44,47800.0,23.3317,23.3388,23.3245,23.3245,47800.0
2010-02-16 14:05:00,32.44,32.45,32.4,32.41,53200.0,23.3245,23.3317,23.2957,23.3029,53200.0
2010-02-16 14:10:00,32.41,32.42,32.4,32.41,29200.0,23.3029,23.3101,23.2957,23.3029,29200.0
2010-02-16 14:15:00,32.4,32.4,32.38,32.38,30200.0,23.2957,23.2957,23.2813,23.2813,30200.0
2010-02-16 14:20:00,32.38,32.43,32.38,32.41,43800.0,23.2813,23.3173,23.2813,23.3029,43800.0
2010-02-16 14:25:00,32.41,32.48,32.41,32.44,74800.0,23.3029,23.3532,23.3029,23.3245,74800.0
2010-02-16 14:30:00,32.44,32.44,32.4,32.42,69800.0,23.3245,23.3245,23.2957,23.3101,69800.0
2010-02-16 14:35:00,32.42,32.44,32.38,32.38,48000.0,23.3101,23.3245,23.2813,23.2813,48000.0
2010-02-16 14:40:00,32.38,32.43,32.38,32.43,44000.0,23.2813,23.3173,23.2813,23.3173,44000.0
2010-02-16 14:45:00,32.42,32.45,32.4,32.43,51000.0,23.3101,23.3317,23.2957,23.3173,51000.0
2010-02-16 14:50:00,32.43,32.44,32.4,32.43,69600.0,23.3173,23.3245,23.2957,23.3173,69600.0
2010-02-16 14:55:00,32.44,32.46,32.4,32.44,44600.0,23.3245,23.3388,23.2957,23.3245,44600.0
2010-02-16 15:00:00,32.44,32.47,32.43,32.46,51800.0,23.3245,23.346,23.3173,23.3388,51800.0
2010-02-16 15:05:00,32.46,32.49,32.45,32.48,79400.0,23.3388,23.3604,23.3317,23.3532,79400.0
2010-02-16 15:10:00,32.47,32.5,32.47,32.49,73800.0,23.346,23.3676,23.346,23.3604,73800.0
2010-02-16 15:15:00,32.48,32.5,32.47,32.5,34600.0,23.3532,23.3676,23.346,23.3676,34600.0
2010-02-16 15:20:00,32.5,32.52,32.47,32.47,97200.0,23.3676,23.382,23.346,23.346,97200.0
2010-02-16 15:25:00,32.48,32.51,32.44,32.44,175800.0,23.3532,23.3748,23.3245,23.3245,175800.0
2010-02-16 15:30:00,32.44,32.49,32.44,32.46,96000.0,23.3245,23.3604,23.3245,23.3388,96000.0
2010-02-16 15:35:00,32.46,32.54,32.46,32.54,94400.0,23.3388,23.3964,23.3388,23.3964,94400.0
2010-02-16 15:40:00,32.54,32.62,32.54,32.6,310400.0,23.3964,23.4539,23.3964,23.4395,310400.0
2010-02-16 15:45:00,32.6,32.6,32.54,32.55,157600.0,23.4395,23.4395,23.3964,23.4036,157600.0
2010-02-16 15:50:00,32.54,32.57,32.54,32.56,237000.0,23.3964,23.4179,23.3964,23.4107,237000.0
2010-02-16 15:55:00,32.57,32.59,32.54,32.56,380400.0,23.4179,23.4323,23.3964,23.4107,380400.0
2010-02-17 09:30:00,32.78,32.83,32.56,32.63,92600.0,23.5689,23.6049,23.4107,23.4611,92600.0
2010-02-17 09:35:00,32.63,32.78,32.63,32.69,98600.0,23.4611,23.5689,23.4611,23.5042,98600.0
2010-02-17 09:40:00,32.67,32.68,32.54,32.55,164200.0,23.4898,23.497,23.3964,23.4036,164200.0
2010-02-17 09:45:00,32.55,32.57,32.45,32.45,138000.0,23.4036,23.4179,23.3317,23.3317,138000.0
2010-02-17 09:50:00,32.45,32.46,32.3,32.3,103000.0,23.3317,23.3388,23.2238,23.2238,103000.0
2010-02-17 09:55:00,32.3,32.41,32.25,32.4,90400.0,23.2238,23.3029,23.1879,23.2957,90400.0
2010-02-17 10:00:00,32.41,32.44,32.31,32.32,103000.0,23.3029,23.3245,23.231,23.2382,103000.0
2010-02-17 10:05:00,32.32,32.33,32.15,32.17,164000.0,23.2382,23.2454,23.116,23.1303,164000.0
2010-02-17 10:10:00,32.16,32.22,32.09,32.09,129400.0,23.1231,23.1663,23.0728,23.0728,129400.0
2010-02-17 10:15:00,32.09,32.15,32.08,32.1,99200.0,23.0728,23.116,23.0656,23.08,99200.0
2010-02-17 10:20:00,32.1,32.16,32.08,32.13,172600.0,23.08,23.1231,23.0656,23.1016,172600.0
2010-02-17 10:25:00,32.15,32.18,32.08,32.09,114600.0,23.116,23.1375,23.0656,23.0728,114600.0
2010-02-17 10:30:00,32.09,32.1,32.06,32.08,193600.0,23.0728,23.08,23.0512,23.0656,193600.0
2010-02-17 10:35:00,32.08,32.16,32.08,32.13,107600.0,23.0656,23.1231,23.0656,23.1016,107600.0
2010-02-17 10:40:00,32.13,32.22,32.09,32.19,103400.0,23.1016,23.1663,23.0728,23.1447,103400.0
2010-02-17 10:45:00,32.2,32.27,32.18,32.24,75200.0,23.1519,23.2022,23.1375,23.1807,75200.0
2010-02-17 10:50:00,32.24,32.27,32.15,32.17,81800.0,23.1807,23.2022,23.116,23.1303,81800.0
2010-02-17 10:55:00,32.17,32.19,32.14,32.17,104800.0,23.1303,23.1447,23.1088,23.1303,104800.0
2010-02-17 11:00:00,32.17,32.17,32.12,32.12,84000.0,23.1303,23.1303,23.0944,23.0944,84000.0
2010-02-17 11:05:00,32.13,32.15,32.09,32.1,55600.0,23.1016,23.116,23.0728,23.08,55600.0
2010-02-17 11:10:00,32.1,32.12,32.06,32.1,43800.0,23.08,23.0944,23.0512,23.08,43800.0
2010-02-17 11:15:00,32.1,32.11,32.05,32.07,40400.0,23.08,23.0872,23.0441,23.0584,40400.0
2010-02-17 11:20:00,32.08,32.14,32.07,32.13,42000.0,23.0656,23.1088,23.0584,23.1016,42000.0
2010-02-17 11:25:00,32.13,32.15,32.05,32.08,71400.0,23.1016,23.116,23.0441,23.0656,71400.0
2010-02-17 11:30:00,32.07,32.08,32.03,32.08,85000.0,23.0584,23.0656,23.0297,23.0656,85000.0
2010-02-17 11:35:00,32.08,32.16,32.08,32.15,76600.0,23.0656,23.1231,23.0656,23.116,76600.0
2010-02-17 11:40:00,32.16,32.19,32.13,32.16,76000.0,23.1231,23.1447,23.1016,23.1231,76000.0
2010-02-17 11:45:00,32.16,32.23,32.15,32.22,57200.0,23.1231,23.1735,23.116,23.1663,57200.0
2010-02-17 11:50:00,32.22,32.26,32.2,32.24,49400.0,23.1663,23.195,23.1519,23.1807,49400.0
2010-02-17 11:55:00,32.25,32.26,32.23,32.24,50800.0,23.1879,23.195,23.1735,23.1807,50800.0
2010-02-17 12:00:00,32.23,32.27,32.23,32.26,66600.0,23.1735,23.2022,23.1735,23.195,66600.0
2010-02-17 12:05:00,32.26,32.27,32.23,32.24,44800.0,23.195,23.2022,23.1735,23.1807,44800.0
2010-02-17 12:10:00,32.24,32.27,32.23,32.24,34000.0,23.1807,23.2022,23.1735,23.1807,34000.0
2010-02-17 12:15:00,32.25,32.38,32.24,32.36,56200.0,23.1879,23.2813,23.1807,23.2669,56200.0
2010-02-17 12:20:00,32.35,32.43,32.35,32.43,83200.0,23.2598,23.3173,23.2598,23.3173,83200.0
2010-02-17 12:25:00,32.42,32.42,32.37,32.38,35800.0,23.3101,23.3101,23.2741,23.2813,35800.0
2010-02-17 12:30:00,32.38,32.38,32.32,32.32,26000.0,23.2813,23.2813,23.2382,23.2382,26000.0
2010-02-17 12:35:00,32.33,32.34,32.3,32.3,18800.0,23.2454,23.2526,23.2238,23.2238,18800.0
2010-02-17 12:40:00,32.31,32.31,32.29,32.3,22400.0,23.231,23.231,23.2166,23.2238,22400.0
2010-02-17 12:45:00,32.3,32.33,32.28,32.3,32400.0,23.2238,23.2454,23.2094,23.2238,32400.0
2010-02-17 12:50:00,32.3,32.31,32.29,32.3,21600.0,23.2238,23.231,23.2166,23.2238,21600.0
2010-02-17 12:55:00,32.29,32.31,32.27,32.31,20400.0,23.2166,23.231,23.2022,23.231,20400.0
2010-02-17 13:00:00,32.31,32.36,32.31,32.35,31200.0,23.231,23.2669,23.231,23.2598,31200.0
2010-02-17 13:05:00,32.35,32.36,32.3,32.36,28600.0,23.2598,23.2669,23.2238,23.2669,28600.0
2010-02-17 13:10:00,32.36,32.36,32.34,32.34,38200.0,23.2669,23.2669,23.2526,23.2526,38200.0
2010-02-17 13:15:00,32.34,32.4,32.34,32.38,36400.0,23.2526,23.2957,23.2526,23.2813,36400.0
2010-02-17 13:20:00,32.38,32.4,32.35,32.37,24000.0,23.2813,23.2957,23.2598,23.2741,24000.0
2010-02-17 13:25:00,32.38,32.4,32.36,32.39,23000.0,23.2813,23.2957,23.2669,23.2885,23000.0
2010-02-17 13:30:00,32.38,32.39,32.36,32.37,45200.0,23.2813,23.2885,23.2669,23.2741,45200.0
2010-02-17 13:35:00,32.37,32.39,32.36,32.38,32400.0,23.2741,23.2885,23.2669,23.2813,32400.0
2010-02-17 13:40:00,32.38,32.38,32.35,32.36,23600.0,23.2813,23.2813,23.2598,23.2669,23600.0
2010-02-17 13:45:00,32.36,32.38,32.35,32.35,31800.0,23.2669,23.2813,23.2598,23.2598,31800.0
2010-02-17 13:50:00,32.36,32.37,32.34,32.37,38400.0,23.2669,23.2741,23.2526,23.2741,38400.0
2010-02-17 13:55:00,32.37,32.37,32.35,32.35,16400.0,23.2741,23.2741,23.2598,23.2598,16400.0
2010-02-17 14:00:00,32.35,32.38,32.3,32.32,79000.0,23.2598,23.2813,23.2238,23.2382,79000.0
2010-02-17 14:05:00,32.33,32.38,32.31,32.38,50200.0,23.2454,23.2813,23.231,23.2813,50200.0
2010-02-17 14:10:00,32.38,32.4,32.36,32.38,29000.0,23.2813,23.2957,23.2669,23.2813,29000.0
2010-02-17 14:15:00,32.38,32.4,32.34,32.35,38600.0,23.2813,23.2957,23.2526,23.2598,38600.0
2010-02-17 14:20:00,32.34,32.35,32.3,32.32,43200.0,23.2526,23.2598,23.2238,23.2382,43200.0
2010-02-17 14:25:00,32.32,32.35,32.3,32.35,28200.0,23.2382,23.2598,23.2238,23.2598,28200.0
2010-02-17 14:30:00,32.35,32.38,32.35,32.37,62400.0,23.2598,23.2813,23.2598,23.2741,62400.0
2010-02-17 14:35:00,32.38,32.4,32.36,32.38,21800.0,23.2813,23.2957,23.2669,23.2813,21800.0
2010-02-17 14:40:00,32.38,32.4,32.37,32.38,32800.0,23.2813,23.2957,23.2741,23.2813,32800.0
2010-02-17 14:45:00,32.38,32.38,32.36,32.38,24600.0,23.2813,23.2813,23.2669,23.2813,24600.0
2010-02-17 14:50:00,32.37,32.4,32.37,32.38,33800.0,23.2741,23.2957,23.2741,23.2813,33800.0
2010-02-17 14:55:00,32.38,32.4,32.36,32.4,28800.0,23.2813,23.2957,23.2669,23.2957,28800.0
2010-02-17 15:00:00,32.4,32.42,32.37,32.42,74000.0,23.2957,23.3101,23.2741,23.3101,74000.0
2010-02-17 15:05:00,32.42,32.43,32.4,32.4,45200.0,23.3101,23.3173,23.2957,23.2957,45200.0
2010-02-17 15:10:00,32.41,32.46,32.4,32.46,54800.0,23.3029,23.3388,23.2957,23.3388,54800.0
2010-02-17 15:15:00,32.46,32.49,32.45,32.48,51000.0,23.3388,23.3604,23.3317,23.3532,51000.0
2010-02-17 15:20:00,32.48,32.51,32.45,32.5,183200.0,23.3532,23.3748,23.3317,23.3676,183200.0
2010-02-17 15:25:00,32.5,32.52,32.48,32.49,72000.0,23.3676,23.382,23.3532,23.3604,72000.0
2010-02-17 15:30:00,32.49,32.52,32.48,32.52,60200.0,23.3604,23.382,23.3532,23.382,60200.0
2010-02-17 15:35:00,32.52,32.53,32.46,32.47,65600.0,23.382,23.3892,23.3388,23.346,65600.0
2010-02-17 15:40:00,32.46,32.47,32.42,32.47,95200.0,23.3388,23.346,23.3101,23.346,95200.0
2010-02-17 15:45:00,32.47,32.49,32.43,32.45,96400.0,23.346,23.3604,23.3173,23.3317,96400.0
2010-02-17 15:50:00,32.45,32.49,32.44,32.48,193000.0,23.3317,23.3604,23.3245,23.3532,193000.0
2010-02-17 15:55:00,32.48,32.51,32.48,32.5,215000.0,23.3532,23.3748,23.3532,23.3676,215000.0
2010-02-18 09:30:00,32.39,32.45,32.3,32.45,75200.0,23.2885,23.3317,23.2238,23.3317,75200.0
2010-02-18 09:35:00,32.43,32.6,32.43,32.58,106000.0,23.3173,23.4395,23.3173,23.4251,106000.0
2010-02-18 09:40:00,32.6,32.62,32.5,32.54,77600.0,23.4395,23.4539,23.3676,23.3964,77600.0
2010-02-18 09:45:00,32.54,32.6,32.53,32.53,45200.0,23.3964,23.4395,23.3892,23.3892,45200.0
2010-02-18 09:50:00,32.53,32.62,32.52,32.58,40200.0,23.3892,23.4539,23.382,23.4251,40200.0
2010-02-18 09:55:00,32.58,32.6,32.53,32.55,44600.0,23.4251,23.4395,23.3892,23.4036,44600.0
2010-02-18 10:00:00,32.55,32.62,32.48,32.55,82200.0,23.4036,23.4539,23.3532,23.4036,82200.0
2010-02-18 10:05:00,32.54,32.6,32.53,32.58,50400.0,23.3964,23.4395,23.3892,23.4251,50400.0
2010-02-18 10:10:00,32.58,32.62,32.53,32.59,42800.0,23.4251,23.4539,23.3892,23.4323,42800.0
2010-02-18 10:15:00,32.6,32.6,32.51,32.54,32400.0,23.4395,23.4395,23.3748,23.3964,32400.0
2010-02-18 10:20:00,32.54,32.54,32.43,32.47,76200.0,23.3964,23.3964,23.3173,23.346,76200.0
2010-02-18 10:25:00,32.47,32.49,32.42,32.43,41600.0,23.346,23.3604,23.3101,23.3173,41600.0
2010-02-18 10:30:00,32.44,32.48,32.34,32.37,70400.0,23.3245,23.3532,23.2526,23.2741,70400.0
2010-02-18 10:35:00,32.37,32.46,32.36,32.46,59800.0,23.2741,23.3388,23.2669,23.3388,59800.0
2010-02-18 10:40:00,32.45,32.48,32.41,32.44,48600.0,23.3317,23.3532,23.3029,23.3245,48600.0
2010-02-18 10:45:00,32.44,32.49,32.4,32.49,48400.0,23.3245,23.3604,23.2957,23.3604,48400.0
2010-02-18 10:50:00,32.49,32.55,32.49,32.55,48600.0,23.3604,23.4036,23.3604,23.4036,48600.0
2010-02-18 10:55:00,32.55,32.65,32.55,32.6,84400.0,23.4036,23.4755,23.4036,23.4395,84400.0
2010-02-18 11:00:00,32.59,32.61,32.57,32.59,34000.0,23.4323,23.4467,23.4179,23.4323,34000.0
2010-02-18 11:05:00,32.58,32.6,32.52,32.52,38200.0,23.4251,23.4395,23.382,23.382,38200.0
2010-02-18 11:10:00,32.53,32.54,32.5,32.52,28600.0,23.3892,23.3964,23.3676,23.382,28600.0
2010-02-18 11:15:00,32.5,32.51,32.47,32.48,34600.0,23.3676,23.3748,23.346,23.3532,34600.0
2010-02-18 11:20:00,32.48,32.56,32.48,32.56,47000.0,23.3532,23.4107,23.3532,23.4107,47000.0
2010-02-18 11:25:00,32.56,32.6,32.54,32.54,68800.0,23.4107,23.4395,23.3964,23.3964,68800.0
2010-02-18 11:30:00,32.54,32.54,32.49,32.49,28000.0,23.3964,23.3964,23.3604,23.3604,28000.0
2010-02-18 11:35:00,32.49,32.49,32.41,32.46,37800.0,23.3604,23.3604,23.3029,23.3388,37800.0
2010-02-18 11:40:00,32.47,32.5,32.47,32.5,25400.0,23.346,23.3676,23.346,23.3676,25400.0
2010-02-18 11:45:00,32.51,32.56,32.5,32.5,32800.0,23.3748,23.4107,23.3676,23.3676,32800.0
2010-02-18 11:50:00,32.5,32.53,32.47,32.48,32600.0,23.3676,23.3892,23.346,23.3532,32600.0
2010-02-18 11:55:00,32.47,32.48,32.42,32.42,23200.0,23.346,23.3532,23.3101,23.3101,23200.0
2010-02-18 12:00:00,32.43,32.47,32.42,32.46,19800.0,23.3173,23.346,23.3101,23.3388,19800.0
2010-02-18 12:05:00,32.46,32.47,32.43,32.45,24600.0,23.3388,23.346,23.3173,23.3317,24600.0
2010-02-18 12:10:00,32.46,32.49,32.44,32.47,24600.0,23.3388,23.3604,23.3245,23.346,24600.0
2010-02-18 12:15:00,32.46,32.49,32.46,32.47,22400.0,23.3388,23.3604,23.3388,23.346,22400.0
2010-02-18 12:20:00,32.48,32.6,32.48,32.59,85800.0,23.3532,23.4395,23.3532,23.4323,85800.0
2010-02-18 12:25:00,32.58,32.59,32.53,32.53,29000.0,23.4251,23.4323,23.3892,23.3892,29000.0
2010-02-18 12:30:00,32.54,32.54,32.51,32.52,25800.0,23.3964,23.3964,23.3748,23.382,25800.0
2010-02-18 12:35:00,32.51,32.51,32.48,32.48,24600.0,23.3748,23.3748,23.3532,23.3532,24600.0
2010-02-18 12:40:00,32.47,32.5,32.44,32.5,36000.0,23.346,23.3676,23.3245,23.3676,36000.0
2010-02-18 12:45:00,32.51,32.52,32.47,32.48,22000.0,23.3748,23.382,23.346,23.3532,22000.0
2010-02-18 12:50:00,32.48,32.48,32.45,32.46,23600.0,23.3532,23.3532,23.3317,23.3388,23600.0
2010-02-18 12:55:00,32.46,32.49,32.46,32.46,25800.0,23.3388,23.3604,23.3388,23.3388,25800.0
2010-02-18 13:00:00,32.46,32.47,32.43,32.47,36000.0,23.3388,23.346,23.3173,23.346,36000.0
2010-02-18 13:05:00,32.48,32.48,32.45,32.46,21400.0,23.3532,23.3532,23.3317,23.3388,21400.0
2010-02-18 13:10:00,32.46,32.47,32.43,32.44,19800.0,23.3388,23.346,23.3173,23.3245,19800.0
2010-02-18 13:15:00,32.44,32.44,32.42,32.43,31400.0,23.3245,23.3245,23.3101,23.3173,31400.0
2010-02-18 13:20:00,32.42,32.48,32.42,32.48,23000.0,23.3101,23.3532,23.3101,23.3532,23000.0
2010-02-18 13:25:00,32.47,32.49,32.44,32.45,33400.0,23.346,23.3604,23.3245,23.3317,33400.0
2010-02-18 13:30:00,32.45,32.5,32.45,32.49,31800.0,23.3317,23.3676,23.3317,23.3604,31800.0
2010-02-18 13:35:00,32.49,32.49,32.45,32.46,19800.0,23.3604,23.3604,23.3317,23.3388,19800.0
2010-02-18 13:40:00,32.47,32.47,32.44,32.45,32400.0,23.346,23.346,23.3245,23.3317,32400.0
2010-02-18 13:45:00,32.46,32.48,32.45,32.45,25000.0,23.3388,23.3532,23.3317,23.3317,25000.0
2010-02-18 13:50:00,32.47,32.49,32.45,32.49,80400.0,23.346,23.3604,23.3317,23.3604,80400.0
2010-02-18 13:55:00,32.49,32.51,32.47,32.47,49400.0,23.3604,23.3748,23.346,23.346,49400.0
2010-02-18 14:00:00,32.47,32.49,32.46,32.47,49800.0,23.346,23.3604,23.3388,23.346,49800.0
2010-02-18 14:05:00,32.47,32.49,32.47,32.48,78400.0,23.346,23.3604,23.346,23.3532,78400.0
2010-02-18 14:10:00,32.47,32.5,32.45,32.48,69000.0,23.346,23.3676,23.3317,23.3532,69000.0
2010-02-18 14:15:00,32.48,32.57,32.48,32.56,77600.0,23.3532,23.4179,23.3532,23.4107,77600.0
2010-02-18 14:20:00,32.56,32.57,32.53,32.54,23600.0,23.4107,23.4179,23.3892,23.3964,23600.0
2010-02-18 14:25:00,32.53,32.56,32.5,32.51,66000.0,23.3892,23.4107,23.3676,23.3748,66000.0
2010-02-18 14:30:00,32.49,32.57,32.49,32.56,47400.0,23.3604,23.4179,23.3604,23.4107,47400.0
2010-02-18 14:35:00,32.56,32.64,32.56,32.59,98800.0,23.4107,23.4683,23.4107,23.4323,98800.0
2010-02-18 14:40:00,32.59,32.61,32.56,32.56,48200.0,23.4323,23.4467,23.4107,23.4107,48200.0
2010-02-18 14:45:00,32.57,32.63,32.57,32.63,63400.0,23.4179,23.4611,23.4179,23.4611,63400.0
2010-02-18 14:50:00,32.63,32.65,32.6,32.61,51600.0,23.4611,23.4755,23.4395,23.4467,51600.0
2010-02-18 14:55:00,32.62,32.65,32.61,32.63,52400.0,23.4539,23.4755,23.4467,23.4611,52400.0
2010-02-18 15:00:00,32.65,32.65,32.6,32.6,78400.0,23.4755,23.4755,23.4395,23.4395,78400.0
2010-02-18 15:05:00,32.59,32.6,32.57,32.6,64400.0,23.4323,23.4395,23.4179,23.4395,64400.0
2010-02-18 15:10:00,32.6,32.63,32.6,32.63,47600.0,23.4395,23.4611,23.4395,23.4611,47600.0
2010-02-18 15:15:00,32.63,32.65,32.62,32.63,47800.0,23.4611,23.4755,23.4539,23.4611,47800.0
2010-02-18 15:20:00,32.63,32.63,32.58,32.6,61800.0,23.4611,23.4611,23.4251,23.4395,61800.0
2010-02-18 15:25:00,32.59,32.59,32.56,32.56,49600.0,23.4323,23.4323,23.4107,23.4107,49600.0
2010-02-18 15:30:00,32.57,32.65,32.56,32.63,125400.0,23.4179,23.4755,23.4107,23.4611,125400.0
2010-02-18 15:35:00,32.63,32.65,32.6,32.63,134600.0,23.4611,23.4755,23.4395,23.4611,134600.0
2010-02-18 15:40:00,32.63,32.69,32.63,32.66,138800.0,23.4611,23.5042,23.4611,23.4826,138800.0
2010-02-18 15:45:00,32.67,32.69,32.63,32.69,152800.0,23.4898,23.5042,23.4611,23.5042,152800.0
2010-02-18 15:50:00,32.69,32.69,32.62,32.63,167400.0,23.5042,23.5042,23.4539,23.4611,167400.0
2010-02-18 15:55:00,32.62,32.71,32.6,32.66,504000.0,23.4539,23.5186,23.4395,23.4826,504000.0
2010-02-19 09:30:00,32.62,32.81,32.62,32.8,874000.0,23.4539,23.5905,23.4539,23.5833,874000.0
2010-02-19 09:35:00,32.78,33.08,32.74,33.08,243000.0,23.5689,23.7846,23.5402,23.7846,243000.0
2010-02-19 09:40:00,33.08,33.19,33.03,33.13,294600.0,23.7846,23.8637,23.7487,23.8206,294600.0
2010-02-19 09:45:00,33.13,33.15,32.98,32.99,227800.0,23.8206,23.835,23.7127,23.7199,227800.0
2010-02-19 09:50:00,32.99,33.03,32.91,32.98,161400.0,23.7199,23.7487,23.6624,23.7127,161400.0
2010-02-19 09:55:00,32.97,32.99,32.77,32.8,200200.0,23.7055,23.7199,23.5617,23.5833,200200.0
2010-02-19 10:00:00,32.8,32.95,32.77,32.85,153000.0,23.5833,23.6912,23.5617,23.6193,153000.0
2010-02-19 10:05:00,32.85,33.0,32.84,32.99,94400.0,23.6193,23.7271,23.6121,23.7199,94400.0
2010-02-19 10:10:00,32.99,33.06,32.96,32.99,109600.0,23.7199,23.7702,23.6983,23.7199,109600.0
2010-02-19 10:15:00,32.99,33.0,32.96,32.99,71200.0,23.7199,23.7271,23.6983,23.7199,71200.0
2010-02-19 10:20:00,32.99,33.1,32.99,33.05,134400.0,23.7199,23.799,23.7199,23.7631,134400.0
2010-02-19 10:25:00,33.04,33.13,33.02,33.06,66600.0,23.7559,23.8206,23.7415,23.7702,66600.0
2010-02-19 10:30:00,33.06,33.1,33.02,33.1,38600.0,23.7702,23.799,23.7415,23.799,38600.0
2010-02-19 10:35:00,33.1,33.15,33.04,33.04,142000.0,23.799,23.835,23.7559,23.7559,142000.0
2010-02-19 10:40:00,33.05,33.11,33.04,33.08,54400.0,23.7631,23.8062,23.7559,23.7846,54400.0
2010-02-19 10:45:00,33.08,33.14,33.08,33.12,60600.0,23.7846,23.8278,23.7846,23.8134,60600.0
2010-02-19 10:50:00,33.12,33.13,33.06,33.1,109200.0,23.8134,23.8206,23.7702,23.799,109200.0
2010-02-19 10:55:00,33.1,33.1,33.02,33.04,29000.0,23.799,23.799,23.7415,23.7559,29000.0
2010-02-19 11:00:00,33.05,33.09,33.04,33.04,37200.0,23.7631,23.7918,23.7559,23.7559,37200.0
2010-02-19 11:05:00,33.04,33.06,33.01,33.06,72800.0,23.7559,23.7702,23.7343,23.7702,72800.0
2010-02-19 11:10:00,33.05,33.16,33.04,33.16,84400.0,23.7631,23.8421,23.7559,23.8421,84400.0
2010-02-19 11:15:00,33.16,33.2,33.13,33.16,110800.0,23.8421,23.8709,23.8206,23.8421,110800.0
2010-02-19 11:20:00,33.17,33.25,33.16,33.2,107200.0,23.8493,23.9069,23.8421,23.8709,107200.0
2010-02-19 11:25:00,33.2,33.23,33.19,33.22,34800.0,23.8709,23.8925,23.8637,23.8853,34800.0
2010-02-19 11:30:00,33.22,33.25,33.21,33.24,55400.0,23.8853,23.9069,23.8781,23.8997,55400.0
2010-02-19 11:35:00,33.24,33.29,33.24,33.28,134400.0,23.8997,23.9356,23.8997,23.9284,134400.0
2010-02-19 11:40:00,33.28,33.31,33.27,33.27,61000.0,23.9284,23.95,23.9212,23.9212,61000.0
2010-02-19 11:45:00,33.27,33.29,33.24,33.24,52800.0,23.9212,23.9356,23.8997,23.8997,52800.0
2010-02-19 11:50:00,33.24,33.28,33.24,33.25,61600.0,23.8997,23.9284,23.8997,23.9069,61600.0
2010-02-19 11:55:00,33.26,33.35,33.25,33.32,101400.0,23.914,23.9788,23.9069,23.9572,101400.0
2010-02-19 12:00:00,33.32,33.35,33.27,33.27,87600.0,23.9572,23.9788,23.9212,23.9212,87600.0
2010-02-19 12:05:00,33.27,33.29,33.26,33.27,114200.0,23.9212,23.9356,23.914,23.9212,114200.0
2010-02-19 12:10:00,33.27,33.33,33.27,33.31,35200.0,23.9212,23.9644,23.9212,23.95,35200.0
2010-02-19 12:15:00,33.32,33.35,33.31,33.34,55800.0,23.9572,23.9788,23.95,23.9716,55800.0
2010-02-19 12:20:00,33.34,33.37,33.31,33.35,132000.0,23.9716,23.9931,23.95,23.9788,132000.0
2010-02-19 12:25:00,33.35,33.38,33.3,33.31,76800.0,23.9788,24.0003,23.9428,23.95,76800.0
2010-02-19 12:30:00,33.3,33.32,33.26,33.26,102600.0,23.9428,23.9572,23.914,23.914,102600.0
2010-02-19 12:35:00,33.26,33.27,33.25,33.26,78400.0,23.914,23.9212,23.9069,23.914,78400.0
2010-02-19 12:40:00,33.26,33.27,33.26,33.26,42400.0,23.914,23.9212,23.914,23.914,42400.0
2010-02-19 12:45:00,33.26,33.28,33.26,33.27,38000.0,23.914,23.9284,23.914,23.9212,38000.0
2010-02-19 12:50:00,33.27,33.27,33.26,33.27,33000.0,23.9212,23.9212,23.914,23.9212,33000.0
2010-02-19 12:55:00,33.27,33.34,33.27,33.33,75400.0,23.9212,23.9716,23.9212,23.9644,75400.0
2010-02-19 13:00:00,33.34,33.35,33.28,33.28,48800.0,23.9716,23.9788,23.9284,23.9284,48800.0
2010-02-19 13:05:00,33.28,33.29,33.27,33.29,32400.0,23.9284,23.9356,23.9212,23.9356,32400.0
2010-02-19 13:10:00,33.29,33.34,33.29,33.33,59200.0,23.9356,23.9716,23.9356,23.9644,59200.0
2010-02-19 13:15:00,33.33,33.34,33.3,33.3,41000.0,23.9644,23.9716,23.9428,23.9428,41000.0
2010-02-19 13:20:00,33.3,33.32,33.27,33.27,35200.0,23.9428,23.9572,23.9212,23.9212,35200.0
2010-02-19 13:25:00,33.27,33.3,33.26,33.29,113600.0,23.9212,23.9428,23.914,23.9356,113600.0
2010-02-19 13:30:00,33.28,33.33,33.27,33.32,78000.0,23.9284,23.9644,23.9212,23.9572,78000.0
2010-02-19 13:35:00,33.32,33.34,33.31,33.32,113200.0,23.9572,23.9716,23.95,23.9572,113200.0
2010-02-19 13:40:00,33.32,33.32,33.27,33.27,69400.0,23.9572,23.9572,23.9212,23.9212,69400.0
2010-02-19 13:45:00,33.27,33.33,33.25,33.28,99000.0,23.9212,23.9644,23.9069,23.9284,99000.0
2010-02-19 13:50:00,33.28,33.29,33.19,33.27,135200.0,23.9284,23.9356,23.8637,23.9212,135200.0
2010-02-19 13:55:00,33.27,33.27,33.25,33.26,36000.0,23.9212,23.9212,23.9069,23.914,36000.0
2010-02-19 14:00:00,33.27,33.29,33.26,33.27,95600.0,23.9212,23.9356,23.914,23.9212,95600.0
2010-02-19 14:05:00,33.27,33.3,33.26,33.29,150600.0,23.9212,23.9428,23.914,23.9356,150600.0
2010-02-19 14:10:00,33.29,33.34,33.29,33.32,208800.0,23.9356,23.9716,23.9356,23.9572,208800.0
2010-02-19 14:15:00,33.32,33.33,33.28,33.29,51200.0,23.9572,23.9644,23.9284,23.9356,51200.0
2010-02-19 14:20:00,33.29,33.29,33.26,33.27,185400.0,23.9356,23.9356,23.914,23.9212,185400.0
2010-02-19 14:25:00,33.26,33.32,33.26,33.26,71600.0,23.914,23.9572,23.914,23.914,71600.0
2010-02-19 14:30:00,33.26,33.29,33.26,33.29,45400.0,23.914,23.9356,23.914,23.9356,45400.0
2010-02-19 14:35:00,33.29,33.34,33.26,33.34,126000.0,23.9356,23.9716,23.914,23.9716,126000.0
2010-02-19 14:40:00,33.34,33.34,33.29,33.29,123800.0,23.9716,23.9716,23.9356,23.9356,123800.0
2010-02-19 14:45:00,33.29,33.31,33.27,33.31,282600.0,23.9356,23.95,23.9212,23.95,282600.0
2010-02-19 14:50:00,33.31,33.31,33.27,33.27,147400.0,23.95,23.95,23.9212,23.9212,147400.0
2010-02-19 14:55:00,33.26,33.3,33.21,33.21,195200.0,23.914,23.9428,23.8781,23.8781,195200.0
2010-02-19 15:00:00,33.21,33.23,33.19,33.2,172600.0,23.8781,23.8925,23.8637,23.8709,172600.0
2010-02-19 15:05:00,33.2,33.21,33.15,33.17,220400.0,23.8709,23.8781,23.835,23.8493,220400.0
2010-02-19 15:10:00,33.18,33.22,33.13,33.13,171200.0,23.8565,23.8853,23.8206,23.8206,171200.0
2010-02-19 15:15:00,33.13,33.16,33.12,33.13,120200.0,23.8206,23.8421,23.8134,23.8206,120200.0
2010-02-19 15:20:00,33.13,33.19,33.12,33.18,165400.0,23.8206,23.8637,23.8134,23.8565,165400.0
2010-02-19 15:25:00,33.18,33.18,33.13,33.13,180800.0,23.8565,23.8565,23.8206,23.8206,180800.0
2010-02-19 15:30:00,33.13,33.17,33.13,33.16,146200.0,23.8206,23.8493,23.8206,23.8421,146200.0
2010-02-19 15:35:00,33.17,33.22,33.16,33.2,181000.0,23.8493,23.8853,23.8421,23.8709,181000.0
2010-02-19 15:40:00,33.2,33.34,33.19,33.29,280000.0,23.8709,23.9716,23.8637,23.9356,280000.0
2010-02-19 15:45:00,33.3,33.37,33.29,33.37,345000.0,23.9428,23.9931,23.9356,23.9931,345000.0
2010-02-19 15:50:00,33.36,33.37,33.31,33.33,274000.0,23.986,23.9931,23.95,23.9644,274000.0
2010-02-19 15:55:00,33.33,33.33,33.26,33.26,326800.0,23.9644,23.9644,23.914,23.914,326800.0
2010-02-22 09:30:00,33.3,33.44,33.29,33.39,120800.0,23.9428,24.0435,23.9356,24.0075,120800.0
2010-02-22 09:35:00,33.37,33.44,33.3,33.35,107600.0,23.9931,24.0435,23.9428,23.9788,107600.0
2010-02-22 09:40:00,33.35,33.37,33.22,33.27,95400.0,23.9788,23.9931,23.8853,23.9212,95400.0
2010-02-22 09:45:00,33.27,33.31,33.22,33.26,98800.0,23.9212,23.95,23.8853,23.914,98800.0
2010-02-22 09:50:00,33.27,33.32,33.22,33.26,124000.0,23.9212,23.9572,23.8853,23.914,124000.0
2010-02-22 09:55:00,33.26,33.32,33.23,33.32,186400.0,23.914,23.9572,23.8925,23.9572,186400.0
2010-02-22 10:00:00,33.31,33.35,33.28,33.31,156400.0,23.95,23.9788,23.9284,23.95,156400.0
2010-02-22 10:05:00,33.3,33.36,33.28,33.34,118000.0,23.9428,23.986,23.9284,23.9716,118000.0
2010-02-22 10:10:00,33.34,33.36,33.31,33.33,101800.0,23.9716,23.986,23.95,23.9644,101800.0
2010-02-22 10:15:00,33.33,33.38,33.32,33.34,72000.0,23.9644,24.0003,23.9572,23.9716,72000.0
2010-02-22 10:20:00,33.34,33.39,33.33,33.36,147000.0,23.9716,24.0075,23.9644,23.986,147000.0
2010-02-22 10:25:00,33.36,33.4,33.32,33.33,54800.0,23.986,24.0147,23.9572,23.9644,54800.0
2010-02-22 10:30:00,33.32,33.36,33.29,33.32,152800.0,23.9572,23.986,23.9356,23.9572,152800.0
2010-02-22 10:35:00,33.31,33.34,33.24,33.31,247600.0,23.95,23.9716,23.8997,23.95,247600.0
2010-02-22 10:40:00,33.31,33.33,33.28,33.32,65200.0,23.95,23.9644,23.9284,23.9572,65200.0
2010-02-22 10:45:00,33.32,33.33,33.29,33.29,47800.0,23.9572,23.9644,23.9356,23.9356,47800.0
2010-02-22 10:50:00,33.3,33.32,33.24,33.29,59600.0,23.9428,23.9572,23.8997,23.9356,59600.0
2010-02-22 10:55:00,33.29,33.32,33.25,33.29,56000.0,23.9356,23.9572,23.9069,23.9356,56000.0
2010-02-22 11:00:00,33.3,33.31,33.27,33.27,36800.0,23.9428,23.95,23.9212,23.9212,36800.0
2010-02-22 11:05:00,33.27,33.3,33.27,33.28,55600.0,23.9212,23.9428,23.9212,23.9284,55600.0
2010-02-22 11:10:00,33.27,33.29,33.26,33.27,47200.0,23.9212,23.9356,23.914,23.9212,47200.0
2010-02-22 11:15:00,33.27,33.35,33.27,33.34,54000.0,23.9212,23.9788,23.9212,23.9716,54000.0
2010-02-22 11:20:00,33.34,33.35,33.29,33.31,47600.0,23.9716,23.9788,23.9356,23.95,47600.0
2010-02-22 11:25:00,33.31,33.33,33.27,33.27,40800.0,23.95,23.9644,23.9212,23.9212,40800.0
2010-02-22 11:30:00,33.27,33.32,33.27,33.27,69600.0,23.9212,23.9572,23.9212,23.9212,69600.0
2010-02-22 11:35:00,33.27,33.32,33.27,33.28,55000.0,23.9212,23.9572,23.9212,23.9284,55000.0
2010-02-22 11:40:00,33.28,33.34,33.27,33.33,44000.0,23.9284,23.9716,23.9212,23.9644,44000.0
2010-02-22 11:45:00,33.34,33.38,33.33,33.34,67000.0,23.9716,24.0003,23.9644,23.9716,67000.0
2010-02-22 11:50:00,33.34,33.34,33.31,33.32,22600.0,23.9716,23.9716,23.95,23.9572,22600.0
2010-02-22 11:55:00,33.31,33.34,33.3,33.34,54000.0,23.95,23.9716,23.9428,23.9716,54000.0
2010-02-22 12:00:00,33.34,33.41,33.34,33.41,82600.0,23.9716,24.0219,23.9716,24.0219,82600.0
2010-02-22 12:05:00,33.41,33.43,33.4,33.41,45600.0,24.0219,24.0363,24.0147,24.0219,45600.0
2010-02-22 12:10:00,33.41,33.46,33.4,33.45,43600.0,24.0219,24.0579,24.0147,24.0507,43600.0
2010-02-22 12:15:00,33.45,33.45,33.38,33.38,30400.0,24.0507,24.0507,24.0003,24.0003,30400.0
2010-02-22 12:20:00,33.38,33.38,33.35,33.38,88600.0,24.0003,24.0003,23.9788,24.0003,88600.0
2010-02-22 12:25:00,33.37,33.38,33.35,33.38,54400.0,23.9931,24.0003,23.9788,24.0003,54400.0
2010-02-22 12:30:00,33.38,33.4,33.35,33.37,31400.0,24.0003,24.0147,23.9788,23.9931,31400.0
2010-02-22 12:35:00,33.37,33.45,33.35,33.45,72600.0,23.9931,24.0507,23.9788,24.0507,72600.0
2010-02-22 12:40:00,33.45,33.47,33.44,33.46,111800.0,24.0507,24.065,24.0435,24.0579,111800.0
2010-02-22 12:45:00,33.46,33.49,33.45,33.48,80600.0,24.0579,24.0794,24.0507,24.0722,80600.0
2010-02-22 12:50:00,33.48,33.49,33.47,33.49,88600.0,24.0722,24.0794,24.065,24.0794,88600.0
2010-02-22 12:55:00,33.49,33.5,33.47,33.5,101800.0,24.0794,24.0866,24.065,24.0866,101800.0
2010-02-22 13:00:00,33.5,33.52,33.48,33.49,112000.0,24.0866,24.101,24.0722,24.0794,112000.0
2010-02-22 13:05:00,33.49,33.5,33.44,33.47,108800.0,24.0794,24.0866,24.0435,24.065,108800.0
2010-02-22 13:10:00,33.47,33.48,33.45,33.47,60600.0,24.065,24.0722,24.0507,24.065,60600.0
2010-02-22 13:15:00,33.47,33.51,33.47,33.47,40200.0,24.065,24.0938,24.065,24.065,40200.0
2010-02-22 13:20:00,33.47,33.51,33.47,33.51,43200.0,24.065,24.0938,24.065,24.0938,43200.0
2010-02-22 13:25:00,33.51,33.54,33.51,33.52,48400.0,24.0938,24.1154,24.0938,24.101,48400.0
2010-02-22 13:30:00,33.51,33.52,33.5,33.51,48600.0,24.0938,24.101,24.0866,24.0938,48600.0
2010-02-22 13:35:00,33.5,33.5,33.47,33.5,66000.0,24.0866,24.0866,24.065,24.0866,66000.0
2010-02-22 13:40:00,33.5,33.5,33.45,33.48,44200.0,24.0866,24.0866,24.0507,24.0722,44200.0
2010-02-22 13:45:00,33.48,33.52,33.42,33.43,47000.0,24.0722,24.101,24.0291,24.0363,47000.0
2010-02-22 13:50:00,33.42,33.42,33.37,33.38,37000.0,24.0291,24.0291,23.9931,24.0003,37000.0
2010-02-22 13:55:00,33.38,33.38,33.34,33.37,32200.0,24.0003,24.0003,23.9716,23.9931,32200.0
2010-02-22 14:00:00,33.37,33.4,33.37,33.37,31600.0,23.9931,24.0147,23.9931,23.9931,31600.0
2010-02-22 14:05:00,33.37,33.37,33.33,33.34,32400.0,23.9931,23.9931,23.9644,23.9716,32400.0
2010-02-22 14:10:00,33.34,33.37,33.34,33.37,19400.0,23.9716,23.9931,23.9716,23.9931,19400.0
2010-02-22 14:15:00,33.37,33.4,33.35,33.36,28600.0,23.9931,24.0147,23.9788,23.986,28600.0
2010-02-22 14:20:00,33.36,33.45,33.35,33.43,75200.0,23.986,24.0507,23.9788,24.0363,75200.0
2010-02-22 14:25:00,33.43,33.46,33.39,33.41,44600.0,24.0363,24.0579,24.0075,24.0219,44600.0
2010-02-22 14:30:00,33.42,33.43,33.4,33.4,55800.0,24.0291,24.0363,24.0147,24.0147,55800.0
2010-02-22 14:35:00,33.4,33.4,33.38,33.4,40200.0,24.0147,24.0147,24.0003,24.0147,40200.0
2010-02-22 14:40:00,33.4,33.43,33.38,33.43,30800.0,24.0147,24.0363,24.0003,24.0363,30800.0
2010-02-22 14:45:00,33.43,33.44,33.42,33.42,36200.0,24.0363,24.0435,24.0291,24.0291,36200.0
2010-02-22 14:50:00,33.42,33.45,33.42,33.44,55800.0,24.0291,24.0507,24.0291,24.0435,55800.0
2010-02-22 14:55:00,33.45,33.46,33.44,33.46,68200.0,24.0507,24.0579,24.0435,24.0579,68200.0
2010-02-22 15:00:00,33.46,33.47,33.42,33.43,176200.0,24.0579,24.065,24.0291,24.0363,176200.0
2010-02-22 15:05:00,33.43,33.46,33.42,33.46,69200.0,24.0363,24.0579,24.0291,24.0579,69200.0
2010-02-22 15:10:00,33.46,33.5,33.46,33.5,79400.0,24.0579,24.0866,24.0579,24.0866,79400.0
2010-02-22 15:15:00,33.51,33.55,33.49,33.49,54800.0,24.0938,24.1226,24.0794,24.0794,54800.0
2010-02-22 15:20:00,33.5,33.5,33.46,33.48,86400.0,24.0866,24.0866,24.0579,24.0722,86400.0
2010-02-22 15:25:00,33.48,33.5,33.48,33.5,92800.0,24.0722,24.0866,24.0722,24.0866,92800.0
2010-02-22 15:30:00,33.5,33.51,33.47,33.5,194800.0,24.0866,24.0938,24.065,24.0866,194800.0
2010-02-22 15:35:00,33.51,33.52,33.48,33.49,90600.0,24.0938,24.101,24.0722,24.0794,90600.0
2010-02-22 15:40:00,33.49,33.5,33.42,33.46,437800.0,24.0794,24.0866,24.0291,24.0579,437800.0
2010-02-22 15:45:00,33.46,33.48,33.42,33.44,192400.0,24.0579,24.0722,24.0291,24.0435,192400.0
2010-02-22 15:50:00,33.44,33.45,33.42,33.44,217800.0,24.0435,24.0507,24.0291,24.0435,217800.0
2010-02-22 15:55:00,33.44,33.47,33.41,33.46,281400.0,24.0435,24.065,24.0219,24.0579,281400.0
2010-02-23 09:30:00,33.44,33.44,33.29,33.37,59600.0,24.0435,24.0435,23.9356,23.9931,59600.0
2010-02-23 09:35:00,33.35,33.4,33.32,33.35,68000.0,23.9788,24.0147,23.9572,23.9788,68000.0
2010-02-23 09:40:00,33.35,33.43,33.35,33.43,111600.0,23.9788,24.0363,23.9788,24.0363,111600.0
2010-02-23 09:45:00,33.43,33.49,33.42,33.45,82200.0,24.0363,24.0794,24.0291,24.0507,82200.0
2010-02-23 09:50:00,33.44,33.46,33.4,33.44,57000.0,24.0435,24.0579,24.0147,24.0435,57000.0
2010-02-23 09:55:00,33.45,33.45,33.4,33.42,52800.0,24.0507,24.0507,24.0147,24.0291,52800.0
2010-02-23 10:00:00,33.42,33.42,33.22,33.29,195200.0,24.0291,24.0291,23.8853,23.9356,195200.0
2010-02-23 10:05:00,33.29,33.33,33.19,33.31,88000.0,23.9356,23.9644,23.8637,23.95,88000.0
2010-02-23 10:10:00,33.31,33.31,33.02,33.02,189400.0,23.95,23.95,23.7415,23.7415,189400.0
2010-02-23 10:15:00,33.01,33.1,32.93,33.07,154400.0,23.7343,23.799,23.6768,23.7774,154400.0
2010-02-23 10:20:00,33.07,33.08,32.99,33.04,99800.0,23.7774,23.7846,23.7199,23.7559,99800.0
2010-02-23 10:25:00,33.04,33.06,33.01,33.05,55600.0,23.7559,23.7702,23.7343,23.7631,55600.0
2010-02-23 10:30:00,33.05,33.06,32.94,32.96,90400.0,23.7631,23.7702,23.684,23.6983,90400.0
2010-02-23 10:35:00,32.96,33.05,32.96,33.04,67000.0,23.6983,23.7631,23.6983,23.7559,67000.0
2010-02-23 10:40:00,33.04,33.13,33.04,33.11,57200.0,23.7559,23.8206,23.7559,23.8062,57200.0
2010-02-23 10:45:00,33.11,33.13,33.1,33.11,32400.0,23.8062,23.8206,23.799,23.8062,32400.0
2010-02-23 10:50:00,33.12,33.13,33.1,33.1,35800.0,23.8134,23.8206,23.799,23.799,35800.0
2010-02-23 10:55:00,33.1,33.14,33.1,33.12,69400.0,23.799,23.8278,23.799,23.8134,69400.0
2010-02-23 11:00:00,33.11,33.17,33.1,33.16,36400.0,23.8062,23.8493,23.799,23.8421,36400.0
2010-02-23 11:05:00,33.16,33.16,33.1,33.13,46400.0,23.8421,23.8421,23.799,23.8206,46400.0
2010-02-23 11:10:00,33.13,33.15,33.1,33.12,80800.0,23.8206,23.835,23.799,23.8134,80800.0
2010-02-23 11:15:00,33.12,33.13,33.09,33.12,54400.0,23.8134,23.8206,23.7918,23.8134,54400.0
2010-02-23 11:20:00,33.1,33.14,33.09,33.1,39800.0,23.799,23.8278,23.7918,23.799,39800.0
2010-02-23 11:25:00,33.1,33.15,33.09,33.13,115800.0,23.799,23.835,23.7918,23.8206,115800.0
2010-02-23 11:30:00,33.13,33.16,33.12,33.16,94000.0,23.8206,23.8421,23.8134,23.8421,94000.0
2010-02-23 11:35:00,33.16,33.18,33.15,33.17,41800.0,23.8421,23.8565,23.835,23.8493,41800.0
2010-02-23 11:40:00,33.16,33.17,33.13,33.17,33400.0,23.8421,23.8493,23.8206,23.8493,33400.0
2010-02-23 11:45:00,33.18,33.18,33.13,33.17,38800.0,23.8565,23.8565,23.8206,23.8493,38800.0
2010-02-23 11:50:00,33.17,33.17,33.13,33.16,76800.0,23.8493,23.8493,23.8206,23.8421,76800.0
2010-02-23 11:55:00,33.15,33.16,33.09,33.1,63800.0,23.835,23.8421,23.7918,23.799,63800.0
2010-02-23 12:00:00,33.1,33.12,33.09,33.12,117600.0,23.799,23.8134,23.7918,23.8134,117600.0
2010-02-23 12:05:00,33.12,33.13,33.1,33.13,73600.0,23.8134,23.8206,23.799,23.8206,73600.0
2010-02-23 12:10:00,33.13,33.13,33.09,33.1,62200.0,23.8206,23.8206,23.7918,23.799,62200.0
2010-02-23 12:15:00,33.1,33.1,33.07,33.09,57000.0,23.799,23.799,23.7774,23.7918,57000.0
2010-02-23 12:20:00,33.1,33.11,33.03,33.05,84800.0,23.799,23.8062,23.7487,23.7631,84800.0
2010-02-23 12:25:00,33.05,33.07,33.05,33.06,47800.0,23.7631,23.7774,23.7631,23.7702,47800.0
2010-02-23 12:30:00,33.06,33.1,33.06,33.1,46200.0,23.7702,23.799,23.7702,23.799,46200.0
2010-02-23 12:35:00,33.1,33.11,33.04,33.08,68000.0,23.799,23.8062,23.7559,23.7846,68000.0
2010-02-23 12:40:00,33.08,33.1,33.04,33.04,57800.0,23.7846,23.799,23.7559,23.7559,57800.0
2010-02-23 12:45:00,33.04,33.08,32.99,33.08,128000.0,23.7559,23.7846,23.7199,23.7846,128000.0
2010-02-23 12:50:00,33.08,33.09,33.06,33.08,87000.0,23.7846,23.7918,23.7702,23.7846,87000.0
2010-02-23 12:55:00,33.08,33.12,33.07,33.12,52000.0,23.7846,23.8134,23.7774,23.8134,52000.0
2010-02-23 13:00:00,33.12,33.13,33.07,33.08,65000.0,23.8134,23.8206,23.7774,23.7846,65000.0
2010-02-23 13:05:00,33.08,33.09,33.05,33.09,58400.0,23.7846,23.7918,23.7631,23.7918,58400.0
2010-02-23 13:10:00,33.09,33.12,33.08,33.08,59000.0,23.7918,23.8134,23.7846,23.7846,59000.0
2010-02-23 13:15:00,33.08,33.09,33.05,33.08,49600.0,23.7846,23.7918,23.7631,23.7846,49600.0
2010-02-23 13:20:00,33.08,33.11,33.08,33.1,50000.0,23.7846,23.8062,23.7846,23.799,50000.0
2010-02-23 13:25:00,33.1,33.12,33.09,33.09,133800.0,23.799,23.8134,23.7918,23.7918,133800.0
2010-02-23 13:30:00,33.09,33.1,33.08,33.09,90400.0,23.7918,23.799,23.7846,23.7918,90400.0
2010-02-23 13:35:00,33.09,33.1,33.07,33.09,78400.0,23.7918,23.799,23.7774,23.7918,78400.0
2010-02-23 13:40:00,33.1,33.11,33.05,33.07,100200.0,23.799,23.8062,23.7631,23.7774,100200.0
2010-02-23 13:45:00,33.07,33.1,33.04,33.08,165000.0,23.7774,23.799,23.7559,23.7846,165000.0
2010-02-23 13:50:00,33.08,33.12,33.08,33.12,112800.0,23.7846,23.8134,23.7846,23.8134,112800.0
2010-02-23 13:55:00,33.12,33.15,33.12,33.12,94200.0,23.8134,23.835,23.8134,23.8134,94200.0
2010-02-23 14:00:00,33.12,33.12,33.05,33.06,72800.0,23.8134,23.8134,23.7631,23.7702,72800.0
2010-02-23 14:05:00,33.06,33.09,33.02,33.06,54200.0,23.7702,23.7918,23.7415,23.7702,54200.0
2010-02-23 14:10:00,33.06,33.1,33.06,33.07,38800.0,23.7702,23.799,23.7702,23.7774,38800.0
2010-02-23 14:15:00,33.07,33.1,33.04,33.04,46400.0,23.7774,23.799,23.7559,23.7559,46400.0
2010-02-23 14:20:00,33.04,33.09,33.02,33.08,47600.0,23.7559,23.7918,23.7415,23.7846,47600.0
2010-02-23 14:25:00,33.08,33.1,33.08,33.09,64400.0,23.7846,23.799,23.7846,23.7918,64400.0
2010-02-23 14:30:00,33.09,33.09,33.05,33.06,56000.0,23.7918,23.7918,23.7631,23.7702,56000.0
2010-02-23 14:35:00,33.07,33.1,33.04,33.09,120200.0,23.7774,23.799,23.7559,23.7918,120200.0
2010-02-23 14:40:00,33.09,33.12,33.08,33.1,102800.0,23.7918,23.8134,23.7846,23.799,102800.0
2010-02-23 14:45:00,33.1,33.11,33.08,33.09,101000.0,23.799,23.8062,23.7846,23.7918,101000.0
2010-02-23 14:50:00,33.09,33.1,33.09,33.1,119200.0,23.7918,23.799,23.7918,23.799,119200.0
2010-02-23 14:55:00,33.1,33.1,33.08,33.09,88800.0,23.799,23.799,23.7846,23.7918,88800.0
2010-02-23 15:00:00,33.09,33.1,33.07,33.08,94400.0,23.7918,23.799,23.7774,23.7846,94400.0
2010-02-23 15:05:00,33.08,33.1,33.08,33.09,109800.0,23.7846,23.799,23.7846,23.7918,109800.0
2010-02-23 15:10:00,33.09,33.1,33.08,33.1,130400.0,23.7918,23.799,23.7846,23.799,130400.0
2010-02-23 15:15:00,33.1,33.13,33.09,33.13,176200.0,23.799,23.8206,23.7918,23.8206,176200.0
2010-02-23 15:20:00,33.13,33.17,33.12,33.17,164800.0,23.8206,23.8493,23.8134,23.8493,164800.0
2010-02-23 15:25:00,33.16,33.19,33.15,33.18,442600.0,23.8421,23.8637,23.835,23.8565,442600.0
2010-02-23 15:30:00,33.18,33.21,33.16,33.19,197600.0,23.8565,23.8781,23.8421,23.8637,197600.0
2010-02-23 15:35:00,33.18,33.24,33.18,33.23,187800.0,23.8565,23.8997,23.8565,23.8925,187800.0
2010-02-23 15:40:00,33.24,33.24,33.18,33.2,164400.0,23.8997,23.8997,23.8565,23.8709,164400.0
2010-02-23 15:45:00,33.2,33.24,33.18,33.21,223000.0,23.8709,23.8997,23.8565,23.8781,223000.0
2010-02-23 15:50:00,33.21,33.23,33.2,33.22,343800.0,23.8781,23.8925,23.8709,23.8853,343800.0
2010-02-23 15:55:00,33.22,33.24,33.18,33.21,543400.0,23.8853,23.8997,23.8565,23.8781,543400.0
2010-02-24 09:30:00,33.16,33.18,33.08,33.16,164200.0,23.9384,23.9528,23.8806,23.9384,164200.0
2010-02-24 09:35:00,33.15,33.27,33.14,33.27,118200.0,23.9312,24.0178,23.924,24.0178,118200.0
2010-02-24 09:40:00,33.27,33.29,33.21,33.26,53800.0,24.0178,24.0322,23.9745,24.0106,53800.0
2010-02-24 09:45:00,33.27,33.38,33.23,33.37,92600.0,24.0178,24.0972,23.9889,24.09,92600.0
2010-02-24 09:50:00,33.38,33.42,33.35,33.35,93000.0,24.0972,24.1261,24.0756,24.0756,93000.0
2010-02-24 09:55:00,33.35,33.38,33.3,33.34,71200.0,24.0756,24.0972,24.0395,24.0683,71200.0
2010-02-24 10:00:00,33.33,33.37,33.14,33.27,178600.0,24.0611,24.09,23.924,24.0178,178600.0
2010-02-24 10:05:00,33.27,33.29,33.15,33.16,106600.0,24.0178,24.0322,23.9312,23.9384,106600.0
2010-02-24 10:10:00,33.16,33.27,33.12,33.27,89400.0,23.9384,24.0178,23.9095,24.0178,89400.0
2010-02-24 10:15:00,33.26,33.26,33.16,33.21,139400.0,24.0106,24.0106,23.9384,23.9745,139400.0
2010-02-24 10:20:00,33.22,33.22,33.13,33.18,136000.0,23.9817,23.9817,23.9167,23.9528,136000.0
2010-02-24 10:25:00,33.18,33.21,33.13,33.16,73000.0,23.9528,23.9745,23.9167,23.9384,73000.0
2010-02-24 10:30:00,33.13,33.18,33.06,33.13,78200.0,23.9167,23.9528,23.8662,23.9167,78200.0
2010-02-24 10:35:00,33.13,33.25,33.13,33.19,226800.0,23.9167,24.0034,23.9167,23.9601,226800.0
2010-02-24 10:40:00,33.19,33.23,33.14,33.15,158000.0,23.9601,23.9889,23.924,23.9312,158000.0
2010-02-24 10:45:00,33.15,33.31,33.15,33.28,135000.0,23.9312,24.0467,23.9312,24.025,135000.0
2010-02-24 10:50:00,33.28,33.31,33.24,33.25,39800.0,24.025,24.0467,23.9962,24.0034,39800.0
2010-02-24 10:55:00,33.25,33.26,33.22,33.22,37800.0,24.0034,24.0106,23.9817,23.9817,37800.0
2010-02-24 11:00:00,33.23,33.29,33.21,33.28,40000.0,23.9889,24.0322,23.9745,24.025,40000.0
2010-02-24 11:05:00,33.28,33.32,33.22,33.22,68400.0,24.025,24.0539,23.9817,23.9817,68400.0
2010-02-24 11:10:00,33.22,33.24,33.19,33.2,52800.0,23.9817,23.9962,23.9601,23.9673,52800.0
2010-02-24 11:15:00,33.21,33.22,33.2,33.21,58200.0,23.9745,23.9817,23.9673,23.9745,58200.0
2010-02-24 11:20:00,33.21,33.23,33.2,33.22,54400.0,23.9745,23.9889,23.9673,23.9817,54400.0
2010-02-24 11:25:00,33.23,33.28,33.21,33.26,34000.0,23.9889,24.025,23.9745,24.0106,34000.0
2010-02-24 11:30:00,33.25,33.32,33.23,33.32,47000.0,24.0034,24.0539,23.9889,24.0539,47000.0
2010-02-24 11:35:00,33.32,33.32,33.24,33.3,31800.0,24.0539,24.0539,23.9962,24.0395,31800.0
2010-02-24 11:40:00,33.3,33.3,33.17,33.17,47600.0,24.0395,24.0395,23.9456,23.9456,47600.0
2010-02-24 11:45:00,33.16,33.2,33.16,33.18,38200.0,23.9384,23.9673,23.9384,23.9528,38200.0
2010-02-24 11:50:00,33.18,33.23,33.18,33.22,17200.0,23.9528,23.9889,23.9528,23.9817,17200.0
2010-02-24 11:55:00,33.23,33.27,33.23,33.27,26600.0,23.9889,24.0178,23.9889,24.0178,26600.0
2010-02-24 12:00:00,33.27,33.29,33.23,33.23,390400.0,24.0178,24.0322,23.9889,23.9889,390400.0
2010-02-24 12:05:00,33.23,33.24,33.21,33.22,38800.0,23.9889,23.9962,23.9745,23.9817,38800.0
2010-02-24 12:10:00,33.21,33.22,33.18,33.19,51800.0,23.9745,23.9817,23.9528,23.9601,51800.0
2010-02-24 12:15:00,33.19,33.23,33.16,33.2,62800.0,23.9601,23.9889,23.9384,23.9673,62800.0
2010-02-24 12:20:00,33.2,33.24,33.2,33.24,67800.0,23.9673,23.9962,23.9673,23.9962,67800.0
2010-02-24 12:25:00,33.24,33.27,33.21,33.23,50400.0,23.9962,24.0178,23.9745,23.9889,50400.0
2010-02-24 12:30:00,33.24,33.27,33.23,33.24,65000.0,23.9962,24.0178,23.9889,23.9962,65000.0
2010-02-24 12:35:00,33.24,33.24,33.18,33.18,43000.0,23.9962,23.9962,23.9528,23.9528,43000.0
2010-02-24 12:40:00,33.18,33.19,33.16,33.18,98800.0,23.9528,23.9601,23.9384,23.9528,98800.0
2010-02-24 12:45:00,33.18,33.18,33.14,33.16,50000.0,23.9528,23.9528,23.924,23.9384,50000.0
2010-02-24 12:50:00,33.16,33.17,33.13,33.14,44200.0,23.9384,23.9456,23.9167,23.924,44200.0
2010-02-24 12:55:00,33.14,33.15,33.12,33.13,40000.0,23.924,23.9312,23.9095,23.9167,40000.0
2010-02-24 13:00:00,33.13,33.17,33.1,33.17,73600.0,23.9167,23.9456,23.8951,23.9456,73600.0
2010-02-24 13:05:00,33.18,33.2,33.15,33.16,39600.0,23.9528,23.9673,23.9312,23.9384,39600.0
2010-02-24 13:10:00,33.16,33.19,33.15,33.17,57800.0,23.9384,23.9601,23.9312,23.9456,57800.0
2010-02-24 13:15:00,33.17,33.27,33.17,33.26,81400.0,23.9456,24.0178,23.9456,24.0106,81400.0
2010-02-24 13:20:00,33.24,33.24,33.21,33.23,19800.0,23.9962,23.9962,23.9745,23.9889,19800.0
2010-02-24 13:25:00,33.24,33.27,33.24,33.27,14600.0,23.9962,24.0178,23.9962,24.0178,14600.0
2010-02-24 13:30:00,33.27,33.29,33.26,33.27,32400.0,24.0178,24.0322,24.0106,24.0178,32400.0
2010-02-24 13:35:00,33.27,33.28,33.26,33.27,28000.0,24.0178,24.025,24.0106,24.0178,28000.0
2010-02-24 13:40:00,33.27,33.29,33.24,33.24,24000.0,24.0178,24.0322,23.9962,23.9962,24000.0
2010-02-24 13:45:00,33.24,33.26,33.22,33.25,32000.0,23.9962,24.0106,23.9817,24.0034,32000.0
2010-02-24 13:50:00,33.26,33.27,33.24,33.27,35200.0,24.0106,24.0178,23.9962,24.0178,35200.0
2010-02-24 13:55:00,33.26,33.26,33.22,33.25,32200.0,24.0106,24.0106,23.9817,24.0034,32200.0
2010-02-24 14:00:00,33.25,33.26,33.21,33.23,36400.0,24.0034,24.0106,23.9745,23.9889,36400.0
2010-02-24 14:05:00,33.22,33.23,33.18,33.18,30600.0,23.9817,23.9889,23.9528,23.9528,30600.0
2010-02-24 14:10:00,33.18,33.2,33.18,33.18,25000.0,23.9528,23.9673,23.9528,23.9528,25000.0
2010-02-24 14:15:00,33.18,33.19,33.16,33.17,26400.0,23.9528,23.9601,23.9384,23.9456,26400.0
2010-02-24 14:20:00,33.17,33.19,33.16,33.16,40000.0,23.9456,23.9601,23.9384,23.9384,40000.0
2010-02-24 14:25:00,33.16,33.21,33.16,33.19,36000.0,23.9384,23.9745,23.9384,23.9601,36000.0
2010-02-24 14:30:00,33.19,33.2,33.13,33.16,57000.0,23.9601,23.9673,23.9167,23.9384,57000.0
2010-02-24 14:35:00,33.16,33.18,33.13,33.15,57000.0,23.9384,23.9528,23.9167,23.9312,57000.0
2010-02-24 14:40:00,33.15,33.19,33.11,33.18,71400.0,23.9312,23.9601,23.9023,23.9528,71400.0
2010-02-24 14:45:00,33.17,33.2,33.15,33.18,80600.0,23.9456,23.9673,23.9312,23.9528,80600.0
2010-02-24 14:50:00,33.17,33.19,33.16,33.17,51000.0,23.9456,23.9601,23.9384,23.9456,51000.0
2010-02-24 14:55:00,33.17,33.19,33.16,33.16,49000.0,23.9456,23.9601,23.9384,23.9384,49000.0
2010-02-24 15:00:00,33.16,33.19,33.15,33.18,73600.0,23.9384,23.9601,23.9312,23.9528,73600.0
2010-02-24 15:05:00,33.18,33.2,33.18,33.18,44000.0,23.9528,23.9673,23.9528,23.9528,44000.0
2010-02-24 15:10:00,33.18,33.24,33.18,33.22,65600.0,23.9528,23.9962,23.9528,23.9817,65600.0
2010-02-24 15:15:00,33.22,33.25,33.22,33.24,68000.0,23.9817,24.0034,23.9817,23.9962,68000.0
2010-02-24 15:20:00,33.23,33.27,33.22,33.26,156200.0,23.9889,24.0178,23.9817,24.0106,156200.0
2010-02-24 15:25:00,33.26,33.27,33.23,33.27,110600.0,24.0106,24.0178,23.9889,24.0178,110600.0
2010-02-24 15:30:00,33.26,33.27,33.22,33.23,89400.0,24.0106,24.0178,23.9817,23.9889,89400.0
2010-02-24 15:35:00,33.24,33.31,33.24,33.3,141600.0,23.9962,24.0467,23.9962,24.0395,141600.0
2010-02-24 15:40:00,33.31,33.36,33.3,33.35,205800.0,24.0467,24.0828,24.0395,24.0756,205800.0
2010-02-24 15:45:00,33.35,33.4,33.35,33.38,222400.0,24.0756,24.1117,24.0756,24.0972,222400.0
2010-02-24 15:50:00,33.38,33.45,33.35,33.44,276600.0,24.0972,24.1478,24.0756,24.1405,276600.0
2010-02-24 15:55:00,33.44,33.48,33.42,33.43,460800.0,24.1405,24.1694,24.1261,24.1333,460800.0
2010-02-25 09:30:00,32.98,33.15,32.74,33.04,200200.0,23.8085,23.9312,23.6352,23.8518,200200.0
2010-02-25 09:35:00,33.03,33.18,32.98,33.15,207200.0,23.8446,23.9528,23.8085,23.9312,207200.0
2010-02-25 09:40:00,33.15,33.15,33.04,33.1,191600.0,23.9312,23.9312,23.8518,23.8951,191600.0
2010-02-25 09:45:00,33.1,33.1,32.99,33.03,209200.0,23.8951,23.8951,23.8157,23.8446,209200.0
2010-02-25 09:50:00,33.04,33.1,33.01,33.1,195200.0,23.8518,23.8951,23.8301,23.8951,195200.0
2010-02-25 09:55:00,33.1,33.16,33.09,33.15,108600.0,23.8951,23.9384,23.8879,23.9312,108600.0
2010-02-25 10:00:00,33.16,33.24,33.08,33.08,194400.0,23.9384,23.9962,23.8806,23.8806,194400.0
2010-02-25 10:05:00,33.1,33.1,33.04,33.04,132000.0,23.8951,23.8951,23.8518,23.8518,132000.0
2010-02-25 10:10:00,33.04,33.07,32.97,33.05,172200.0,23.8518,23.8734,23.8012,23.859,172200.0
2010-02-25 10:15:00,33.03,33.13,33.02,33.1,151200.0,23.8446,23.9167,23.8373,23.8951,151200.0
2010-02-25 10:20:00,33.1,33.19,33.09,33.18,112200.0,23.8951,23.9601,23.8879,23.9528,112200.0
2010-02-25 10:25:00,33.17,33.26,33.12,33.24,78600.0,23.9456,24.0106,23.9095,23.9962,78600.0
2010-02-25 10:30:00,33.24,33.27,33.2,33.25,84600.0,23.9962,24.0178,23.9673,24.0034,84600.0
2010-02-25 10:35:00,33.25,33.25,33.19,33.23,78000.0,24.0034,24.0034,23.9601,23.9889,78000.0
2010-02-25 10:40:00,33.23,33.31,33.19,33.29,139200.0,23.9889,24.0467,23.9601,24.0322,139200.0
2010-02-25 10:45:00,33.28,33.42,33.28,33.39,127800.0,24.025,24.1261,24.025,24.1044,127800.0
2010-02-25 10:50:00,33.37,33.43,33.35,33.42,125800.0,24.09,24.1333,24.0756,24.1261,125800.0
2010-02-25 10:55:00,33.42,33.53,33.42,33.48,243600.0,24.1261,24.2055,24.1261,24.1694,243600.0
2010-02-25 11:00:00,33.49,33.6,33.47,33.56,336200.0,24.1766,24.256,24.1622,24.2272,336200.0
2010-02-25 11:05:00,33.56,33.58,33.49,33.49,109800.0,24.2272,24.2416,24.1766,24.1766,109800.0
2010-02-25 11:10:00,33.5,33.56,33.49,33.52,89000.0,24.1839,24.2272,24.1766,24.1983,89000.0
2010-02-25 11:15:00,33.52,33.55,33.44,33.45,110000.0,24.1983,24.2199,24.1405,24.1478,110000.0
2010-02-25 11:20:00,33.45,33.45,33.35,33.44,111000.0,24.1478,24.1478,24.0756,24.1405,111000.0
2010-02-25 11:25:00,33.44,33.48,33.42,33.43,82600.0,24.1405,24.1694,24.1261,24.1333,82600.0
2010-02-25 11:30:00,33.41,33.43,33.29,33.34,110800.0,24.1189,24.1333,24.0322,24.0683,110800.0
2010-02-25 11:35:00,33.34,33.35,33.32,33.34,76000.0,24.0683,24.0756,24.0539,24.0683,76000.0
2010-02-25 11:40:00,33.34,33.43,33.33,33.42,102400.0,24.0683,24.1333,24.0611,24.1261,102400.0
2010-02-25 11:45:00,33.42,33.47,33.41,33.47,126400.0,24.1261,24.1622,24.1189,24.1622,126400.0
2010-02-25 11:50:00,33.46,33.46,33.38,33.4,110400.0,24.155,24.155,24.0972,24.1117,110400.0
2010-02-25 11:55:00,33.4,33.45,33.38,33.45,60800.0,24.1117,24.1478,24.0972,24.1478,60800.0
2010-02-25 12:00:00,33.45,33.49,33.43,33.48,86400.0,24.1478,24.1766,24.1333,24.1694,86400.0
2010-02-25 12:05:00,33.47,33.51,33.47,33.48,54000.0,24.1622,24.1911,24.1622,24.1694,54000.0
2010-02-25 12:10:00,33.48,33.52,33.48,33.49,40200.0,24.1694,24.1983,24.1694,24.1766,40200.0
2010-02-25 12:15:00,33.5,33.52,33.5,33.52,35200.0,24.1839,24.1983,24.1839,24.1983,35200.0
2010-02-25 12:20:00,33.52,33.52,33.49,33.49,45800.0,24.1983,24.1983,24.1766,24.1766,45800.0
2010-02-25 12:25:00,33.5,33.52,33.47,33.49,34800.0,24.1839,24.1983,24.1622,24.1766,34800.0
2010-02-25 12:30:00,33.5,33.59,33.5,33.59,49200.0,24.1839,24.2488,24.1839,24.2488,49200.0
2010-02-25 12:35:00,33.59,33.61,33.57,33.6,64000.0,24.2488,24.2633,24.2344,24.256,64000.0
2010-02-25 12:40:00,33.6,33.65,33.59,33.63,112400.0,24.256,24.2921,24.2488,24.2777,112400.0
2010-02-25 12:45:00,33.63,33.69,33.6,33.69,110200.0,24.2777,24.321,24.256,24.321,110200.0
2010-02-25 12:50:00,33.69,33.71,33.67,33.7,67000.0,24.321,24.3355,24.3066,24.3282,67000.0
2010-02-25 12:55:00,33.7,33.74,33.67,33.68,78400.0,24.3282,24.3571,24.3066,24.3138,78400.0
2010-02-25 13:00:00,33.68,33.69,33.66,33.66,45400.0,24.3138,24.321,24.2994,24.2994,45400.0
2010-02-25 13:05:00,33.66,33.66,33.6,33.62,71600.0,24.2994,24.2994,24.256,24.2705,71600.0
2010-02-25 13:10:00,33.62,33.64,33.59,33.63,80800.0,24.2705,24.2849,24.2488,24.2777,80800.0
2010-02-25 13:15:00,33.63,33.67,33.59,33.67,85000.0,24.2777,24.3066,24.2488,24.3066,85000.0
2010-02-25 13:20:00,33.67,33.71,33.67,33.7,65600.0,24.3066,24.3355,24.3066,24.3282,65600.0
2010-02-25 13:25:00,33.7,33.7,33.62,33.62,79800.0,24.3282,24.3282,24.2705,24.2705,79800.0
2010-02-25 13:30:00,33.61,33.65,33.6,33.63,71200.0,24.2633,24.2921,24.256,24.2777,71200.0
2010-02-25 13:35:00,33.63,33.69,33.62,33.69,64600.0,24.2777,24.321,24.2705,24.321,64600.0
2010-02-25 13:40:00,33.68,33.7,33.65,33.66,66600.0,24.3138,24.3282,24.2921,24.2994,66600.0
2010-02-25 13:45:00,33.66,33.81,33.66,33.8,140400.0,24.2994,24.4076,24.2994,24.4004,140400.0
2010-02-25 13:50:00,33.81,33.88,33.8,33.88,134800.0,24.4076,24.4582,24.4004,24.4582,134800.0
2010-02-25 13:55:00,33.88,33.99,33.88,33.97,209800.0,24.4582,24.5376,24.4582,24.5231,209800.0
2010-02-25 14:00:00,33.99,34.07,33.98,34.01,168400.0,24.5376,24.5953,24.5304,24.552,168400.0
2010-02-25 14:05:00,34.01,34.02,33.91,33.93,189200.0,24.552,24.5592,24.4798,24.4943,189200.0
2010-02-25 14:10:00,33.93,34.0,33.9,34.0,147000.0,24.4943,24.5448,24.4726,24.5448,147000.0
2010-02-25 14:15:00,33.99,34.01,33.96,34.0,124400.0,24.5376,24.552,24.5159,24.5448,124400.0
2010-02-25 14:20:00,34.0,34.04,33.98,33.99,94800.0,24.5448,24.5737,24.5304,24.5376,94800.0
2010-02-25 14:25:00,34.0,34.04,33.97,34.0,128800.0,24.5448,24.5737,24.5231,24.5448,128800.0
2010-02-25 14:30:00,34.0,34.02,33.94,34.02,186200.0,24.5448,24.5592,24.5015,24.5592,186200.0
2010-02-25 14:35:00,34.02,34.03,34.0,34.01,133600.0,24.5592,24.5665,24.5448,24.552,133600.0
2010-02-25 14:40:00,34.0,34.05,33.98,34.01,125800.0,24.5448,24.5809,24.5304,24.552,125800.0
2010-02-25 14:45:00,34.01,34.08,34.01,34.02,126400.0,24.552,24.6026,24.552,24.5592,126400.0
2010-02-25 14:50:00,34.02,34.08,34.0,34.07,120400.0,24.5592,24.6026,24.5448,24.5953,120400.0
2010-02-25 14:55:00,34.07,34.12,34.04,34.12,191800.0,24.5953,24.6314,24.5737,24.6314,191800.0
2010-02-25 15:00:00,34.12,34.15,34.08,34.15,234200.0,24.6314,24.6531,24.6026,24.6531,234200.0
2010-02-25 15:05:00,34.14,34.24,34.13,34.22,245200.0,24.6459,24.7181,24.6387,24.7036,245200.0
2010-02-25 15:10:00,34.21,34.24,34.15,34.15,207800.0,24.6964,24.7181,24.6531,24.6531,207800.0
2010-02-25 15:15:00,34.16,34.19,34.08,34.08,133600.0,24.6603,24.682,24.6026,24.6026,133600.0
2010-02-25 15:20:00,34.08,34.16,34.04,34.15,141200.0,24.6026,24.6603,24.5737,24.6531,141200.0
2010-02-25 15:25:00,34.13,34.2,34.13,34.2,160000.0,24.6387,24.6892,24.6387,24.6892,160000.0
2010-02-25 15:30:00,34.2,34.24,34.13,34.24,156000.0,24.6892,24.7181,24.6387,24.7181,156000.0
2010-02-25 15:35:00,34.24,34.26,34.2,34.22,190600.0,24.7181,24.7325,24.6892,24.7036,190600.0
2010-02-25 15:40:00,34.2,34.25,34.2,34.22,291600.0,24.6892,24.7253,24.6892,24.7036,291600.0
2010-02-25 15:45:00,34.22,34.25,34.19,34.2,324600.0,24.7036,24.7253,24.682,24.6892,324600.0
2010-02-25 15:50:00,34.2,34.21,34.15,34.2,374600.0,24.6892,24.6964,24.6531,24.6892,374600.0
2010-02-25 15:55:00,34.2,34.25,34.2,34.24,401600.0,24.6892,24.7253,24.6892,24.7181,401600.0
2010-02-26 09:30:00,34.19,34.19,34.01,34.1,144000.0,24.682,24.682,24.552,24.617,144000.0
2010-02-26 09:35:00,34.1,34.24,34.09,34.24,167400.0,24.617,24.7181,24.6098,24.7181,167400.0
2010-02-26 09:40:00,34.24,34.29,34.13,34.18,301200.0,24.7181,24.7542,24.6387,24.6747,301200.0
2010-02-26 09:45:00,34.18,34.23,34.08,34.1,169600.0,24.6747,24.7108,24.6026,24.617,169600.0
2010-02-26 09:50:00,34.11,34.13,34.01,34.13,128200.0,24.6242,24.6387,24.552,24.6387,128200.0
2010-02-26 09:55:00,34.11,34.18,33.99,34.0,193000.0,24.6242,24.6747,24.5376,24.5448,193000.0
2010-02-26 10:00:00,34.0,34.05,33.88,33.92,141000.0,24.5448,24.5809,24.4582,24.4871,141000.0
2010-02-26 10:05:00,33.92,34.07,33.86,34.01,181600.0,24.4871,24.5953,24.4437,24.552,181600.0
2010-02-26 10:10:00,34.01,34.06,33.93,33.95,81200.0,24.552,24.5881,24.4943,24.5087,81200.0
2010-02-26 10:15:00,33.95,34.0,33.93,33.94,112200.0,24.5087,24.5448,24.4943,24.5015,112200.0
2010-02-26 10:20:00,33.95,33.98,33.93,33.93,301000.0,24.5087,24.5304,24.4943,24.4943,301000.0
2010-02-26 10:25:00,33.93,33.93,33.86,33.88,121200.0,24.4943,24.4943,24.4437,24.4582,121200.0
2010-02-26 10:30:00,33.88,33.99,33.88,33.9,179600.0,24.4582,24.5376,24.4582,24.4726,179600.0
2010-02-26 10:35:00,33.9,33.99,33.88,33.99,606600.0,24.4726,24.5376,24.4582,24.5376,606600.0
2010-02-26 10:40:00,33.99,33.99,33.91,33.92,166000.0,24.5376,24.5376,24.4798,24.4871,166000.0
2010-02-26 10:45:00,33.92,33.95,33.8,33.8,91800.0,24.4871,24.5087,24.4004,24.4004,91800.0
2010-02-26 10:50:00,33.8,33.92,33.79,33.91,119000.0,24.4004,24.4871,24.3932,24.4798,119000.0
2010-02-26 10:55:00,33.91,33.91,33.86,33.89,82800.0,24.4798,24.4798,24.4437,24.4654,82800.0
2010-02-26 11:00:00,33.88,33.91,33.84,33.85,81200.0,24.4582,24.4798,24.4293,24.4365,81200.0
2010-02-26 11:05:00,33.85,33.88,33.83,33.86,32200.0,24.4365,24.4582,24.4221,24.4437,32200.0
2010-02-26 11:10:00,33.87,33.89,33.84,33.88,280400.0,24.451,24.4654,24.4293,24.4582,280400.0
2010-02-26 11:15:00,33.87,33.91,33.87,33.88,96600.0,24.451,24.4798,24.451,24.4582,96600.0
2010-02-26 11:20:00,33.88,33.88,33.83,33.83,25200.0,24.4582,24.4582,24.4221,24.4221,25200.0
2010-02-26 11:25:00,33.83,33.84,33.77,33.78,64400.0,24.4221,24.4293,24.3788,24.386,64400.0
2010-02-26 11:30:00,33.77,33.87,33.77,33.85,62000.0,24.3788,24.451,24.3788,24.4365,62000.0
2010-02-26 11:35:00,33.85,33.87,33.83,33.84,76800.0,24.4365,24.451,24.4221,24.4293,76800.0
2010-02-26 11:40:00,33.83,33.85,33.83,33.85,257400.0,24.4221,24.4365,24.4221,24.4365,257400.0
2010-02-26 11:45:00,33.85,33.86,33.84,33.85,350000.0,24.4365,24.4437,24.4293,24.4365,350000.0
2010-02-26 11:50:00,33.85,33.85,33.82,33.84,209200.0,24.4365,24.4365,24.4149,24.4293,209200.0
2010-02-26 11:55:00,33.85,33.87,33.84,33.87,76200.0,24.4365,24.451,24.4293,24.451,76200.0
2010-02-26 12:00:00,33.87,33.88,33.8,33.87,103200.0,24.451,24.4582,24.4004,24.451,103200.0
2010-02-26 12:05:00,33.87,33.93,33.87,33.92,92400.0,24.451,24.4943,24.451,24.4871,92400.0
2010-02-26 12:10:00,33.91,33.98,33.91,33.98,88800.0,24.4798,24.5304,24.4798,24.5304,88800.0
2010-02-26 12:15:00,33.98,34.0,33.97,34.0,82600.0,24.5304,24.5448,24.5231,24.5448,82600.0
2010-02-26 12:20:00,34.0,34.0,33.95,33.95,102200.0,24.5448,24.5448,24.5087,24.5087,102200.0
2010-02-26 12:25:00,33.94,33.94,33.9,33.92,80400.0,24.5015,24.5015,24.4726,24.4871,80400.0
2010-02-26 12:30:00,33.91,33.91,33.85,33.87,28400.0,24.4798,24.4798,24.4365,24.451,28400.0
2010-02-26 12:35:00,33.85,33.91,33.83,33.87,54000.0,24.4365,24.4798,24.4221,24.451,54000.0
2010-02-26 12:40:00,33.86,33.86,33.76,33.76,36600.0,24.4437,24.4437,24.3715,24.3715,36600.0
2010-02-26 12:45:00,33.76,33.77,33.73,33.76,96200.0,24.3715,24.3788,24.3499,24.3715,96200.0
2010-02-26 12:50:00,33.77,33.79,33.74,33.79,59000.0,24.3788,24.3932,24.3571,24.3932,59000.0
2010-02-26 12:55:00,33.79,33.82,33.79,33.82,29800.0,24.3932,24.4149,24.3932,24.4149,29800.0
2010-02-26 13:00:00,33.83,33.84,33.81,33.83,36000.0,24.4221,24.4293,24.4076,24.4221,36000.0
2010-02-26 13:05:00,33.83,33.83,33.82,33.83,18400.0,24.4221,24.4221,24.4149,24.4221,18400.0
2010-02-26 13:10:00,33.83,33.84,33.82,33.83,24000.0,24.4221,24.4293,24.4149,24.4221,24000.0
2010-02-26 13:15:00,33.83,33.84,33.82,33.83,36400.0,24.4221,24.4293,24.4149,24.4221,36400.0
2010-02-26 13:20:00,33.83,33.85,33.82,33.85,27400.0,24.4221,24.4365,24.4149,24.4365,27400.0
2010-02-26 13:25:00,33.84,33.85,33.84,33.85,65600.0,24.4293,24.4365,24.4293,24.4365,65600.0
2010-02-26 13:30:00,33.85,33.88,33.83,33.85,169400.0,24.4365,24.4582,24.4221,24.4365,169400.0
2010-02-26 13:35:00,33.85,33.85,33.83,33.85,60600.0,24.4365,24.4365,24.4221,24.4365,60600.0
2010-02-26 13:40:00,33.85,33.85,33.83,33.85,179800.0,24.4365,24.4365,24.4221,24.4365,179800.0
2010-02-26 13:45:00,33.85,33.87,33.8,33.81,353600.0,24.4365,24.451,24.4004,24.4076,353600.0
2010-02-26 13:50:00,33.81,33.85,33.79,33.83,36600.0,24.4076,24.4365,24.3932,24.4221,36600.0
2010-02-26 13:55:00,33.83,33.85,33.81,33.81,43400.0,24.4221,24.4365,24.4076,24.4076,43400.0
2010-02-26 14:00:00,33.81,33.83,33.79,33.8,34200.0,24.4076,24.4221,24.3932,24.4004,34200.0
2010-02-26 14:05:00,33.79,33.79,33.69,33.69,111400.0,24.3932,24.3932,24.321,24.321,111400.0
2010-02-26 14:10:00,33.68,33.75,33.68,33.75,90400.0,24.3138,24.3643,24.3138,24.3643,90400.0
2010-02-26 14:15:00,33.75,33.78,33.71,33.73,85600.0,24.3643,24.386,24.3355,24.3499,85600.0
2010-02-26 14:20:00,33.73,33.81,33.73,33.79,34200.0,24.3499,24.4076,24.3499,24.3932,34200.0
2010-02-26 14:25:00,33.79,33.81,33.77,33.77,59800.0,24.3932,24.4076,24.3788,24.3788,59800.0
2010-02-26 14:30:00,33.77,33.79,33.74,33.75,44600.0,24.3788,24.3932,24.3571,24.3643,44600.0
2010-02-26 14:35:00,33.76,33.76,33.72,33.73,74200.0,24.3715,24.3715,24.3427,24.3499,74200.0
2010-02-26 14:40:00,33.73,33.74,33.72,33.73,46000.0,24.3499,24.3571,24.3427,24.3499,46000.0
2010-02-26 14:45:00,33.73,33.76,33.72,33.75,256000.0,24.3499,24.3715,24.3427,24.3643,256000.0
2010-02-26 14:50:00,33.75,33.76,33.73,33.73,84200.0,24.3643,24.3715,24.3499,24.3499,84200.0
2010-02-26 14:55:00,33.74,33.76,33.73,33.75,90800.0,24.3571,24.3715,24.3499,24.3643,90800.0
2010-02-26 15:00:00,33.75,33.76,33.72,33.74,106600.0,24.3643,24.3715,24.3427,24.3571,106600.0
2010-02-26 15:05:00,33.74,33.75,33.73,33.74,128400.0,24.3571,24.3643,24.3499,24.3571,128400.0
2010-02-26 15:10:00,33.74,33.74,33.73,33.73,247600.0,24.3571,24.3571,24.3499,24.3499,247600.0
2010-02-26 15:15:00,33.73,33.76,33.71,33.74,178200.0,24.3499,24.3715,24.3355,24.3571,178200.0
2010-02-26 15:20:00,33.74,33.77,33.72,33.74,294200.0,24.3571,24.3788,24.3427,24.3571,294200.0
2010-02-26 15:25:00,33.74,33.77,33.73,33.77,239400.0,24.3571,24.3788,24.3499,24.3788,239400.0
2010-02-26 15:30:00,33.77,33.8,33.73,33.79,207400.0,24.3788,24.4004,24.3499,24.3932,207400.0
2010-02-26 15:35:00,33.79,33.82,33.76,33.81,230600.0,24.3932,24.4149,24.3715,24.4076,230600.0
2010-02-26 15:40:00,33.81,33.82,33.77,33.8,384800.0,24.4076,24.4149,24.3788,24.4004,384800.0
2010-02-26 15:45:00,33.8,33.81,33.76,33.77,426200.0,24.4004,24.4076,24.3715,24.3788,426200.0
2010-02-26 15:50:00,33.77,33.82,33.76,33.79,705400.0,24.3788,24.4149,24.3715,24.3932,705400.0
2010-02-26 15:55:00,33.79,33.79,33.68,33.69,722800.0,24.3932,24.3932,24.3138,24.321,722800.0
2010-03-01 09:30:00,33.87,34.04,33.87,33.98,150200.0,24.451,24.5737,24.451,24.5304,150200.0
2010-03-01 09:35:00,33.99,33.99,33.85,33.9,184000.0,24.5376,24.5376,24.4365,24.4726,184000.0
2010-03-01 09:40:00,33.88,33.89,33.85,33.88,122200.0,24.4582,24.4654,24.4365,24.4582,122200.0
2010-03-01 09:45:00,33.88,33.91,33.83,33.85,146200.0,24.4582,24.4798,24.4221,24.4365,146200.0
2010-03-01 09:50:00,33.84,33.89,33.82,33.83,158200.0,24.4293,24.4654,24.4149,24.4221,158200.0
2010-03-01 09:55:00,33.82,33.83,33.75,33.77,72600.0,24.4149,24.4221,24.3643,24.3788,72600.0
2010-03-01 10:00:00,33.76,33.84,33.75,33.83,150200.0,24.3715,24.4293,24.3643,24.4221,150200.0
2010-03-01 10:05:00,33.82,33.9,33.82,33.89,133400.0,24.4149,24.4726,24.4149,24.4654,133400.0
2010-03-01 10:10:00,33.88,33.97,33.88,33.94,75000.0,24.4582,24.5231,24.4582,24.5015,75000.0
2010-03-01 10:15:00,33.94,33.94,33.82,33.82,160600.0,24.5015,24.5015,24.4149,24.4149,160600.0
2010-03-01 10:20:00,33.82,33.85,33.8,33.84,49400.0,24.4149,24.4365,24.4004,24.4293,49400.0
2010-03-01 10:25:00,33.83,33.83,33.78,33.82,67400.0,24.4221,24.4221,24.386,24.4149,67400.0
2010-03-01 10:30:00,33.82,33.83,33.77,33.8,72200.0,24.4149,24.4221,24.3788,24.4004,72200.0
2010-03-01 10:35:00,33.79,33.83,33.72,33.73,93000.0,24.3932,24.4221,24.3427,24.3499,93000.0
2010-03-01 10:40:00,33.74,33.79,33.74,33.79,46200.0,24.3571,24.3932,24.3571,24.3932,46200.0
2010-03-01 10:45:00,33.79,33.82,33.77,33.82,61800.0,24.3932,24.4149,24.3788,24.4149,61800.0
2010-03-01 10:50:00,33.82,33.83,33.79,33.81,86200.0,24.4149,24.4221,24.3932,24.4076,86200.0
2010-03-01 10:55:00,33.81,33.83,33.7,33.7,120400.0,24.4076,24.4221,24.3282,24.3282,120400.0
2010-03-01 11:00:00,33.7,33.74,33.67,33.67,113800.0,24.3282,24.3571,24.3066,24.3066,113800.0
2010-03-01 11:05:00,33.67,33.81,33.67,33.8,124800.0,24.3066,24.4076,24.3066,24.4004,124800.0
2010-03-01 11:10:00,33.8,33.81,33.74,33.77,150000.0,24.4004,24.4076,24.3571,24.3788,150000.0
2010-03-01 11:15:00,33.77,33.8,33.76,33.78,98400.0,24.3788,24.4004,24.3715,24.386,98400.0
2010-03-01 11:20:00,33.79,33.79,33.71,33.74,74000.0,24.3932,24.3932,24.3355,24.3571,74000.0
2010-03-01 11:25:00,33.74,33.77,33.72,33.74,58600.0,24.3571,24.3788,24.3427,24.3571,58600.0
2010-03-01 11:30:00,33.76,33.81,33.75,33.8,50400.0,24.3715,24.4076,24.3643,24.4004,50400.0
2010-03-01 11:35:00,33.8,33.82,33.76,33.77,73200.0,24.4004,24.4149,24.3715,24.3788,73200.0
2010-03-01 11:40:00,33.77,33.8,33.73,33.74,64800.0,24.3788,24.4004,24.3499,24.3571,64800.0
2010-03-01 11:45:00,33.74,33.77,33.74,33.74,31000.0,24.3571,24.3788,24.3571,24.3571,31000.0
2010-03-01 11:50:00,33.74,33.75,33.72,33.74,52800.0,24.3571,24.3643,24.3427,24.3571,52800.0
2010-03-01 11:55:00,33.73,33.74,33.7,33.73,79000.0,24.3499,24.3571,24.3282,24.3499,79000.0
2010-03-01 12:00:00,33.73,33.76,33.69,33.74,99400.0,24.3499,24.3715,24.321,24.3571,99400.0
2010-03-01 12:05:00,33.74,33.79,33.73,33.78,39400.0,24.3571,24.3932,24.3499,24.386,39400.0
2010-03-01 12:10:00,33.78,33.8,33.74,33.74,36200.0,24.386,24.4004,24.3571,24.3571,36200.0
2010-03-01 12:15:00,33.74,33.75,33.72,33.73,48800.0,24.3571,24.3643,24.3427,24.3499,48800.0
2010-03-01 12:20:00,33.73,33.73,33.67,33.67,44200.0,24.3499,24.3499,24.3066,24.3066,44200.0
2010-03-01 12:25:00,33.68,33.71,33.67,33.68,37000.0,24.3138,24.3355,24.3066,24.3138,37000.0
2010-03-01 12:30:00,33.69,33.7,33.64,33.66,75000.0,24.321,24.3282,24.2849,24.2994,75000.0
2010-03-01 12:35:00,33.66,33.72,33.66,33.71,44800.0,24.2994,24.3427,24.2994,24.3355,44800.0
2010-03-01 12:40:00,33.71,33.77,33.71,33.77,48800.0,24.3355,24.3788,24.3355,24.3788,48800.0
2010-03-01 12:45:00,33.77,33.78,33.74,33.74,45800.0,24.3788,24.386,24.3571,24.3571,45800.0
2010-03-01 12:50:00,33.74,33.74,33.67,33.68,85200.0,24.3571,24.3571,24.3066,24.3138,85200.0
2010-03-01 12:55:00,33.69,33.69,33.62,33.65,85000.0,24.321,24.321,24.2705,24.2921,85000.0
2010-03-01 13:00:00,33.66,33.7,33.56,33.6,106200.0,24.2994,24.3282,24.2272,24.256,106200.0
2010-03-01 13:05:00,33.6,33.66,33.6,33.66,44800.0,24.256,24.2994,24.256,24.2994,44800.0
2010-03-01 13:10:00,33.66,33.72,33.63,33.7,78600.0,24.2994,24.3427,24.2777,24.3282,78600.0
2010-03-01 13:15:00,33.71,33.71,33.63,33.65,55600.0,24.3355,24.3355,24.2777,24.2921,55600.0
2010-03-01 13:20:00,33.65,33.65,33.59,33.6,93000.0,24.2921,24.2921,24.2488,24.256,93000.0
2010-03-01 13:25:00,33.6,33.6,33.51,33.59,131200.0,24.256,24.256,24.1911,24.2488,131200.0
2010-03-01 13:30:00,33.59,33.6,33.55,33.59,84800.0,24.2488,24.256,24.2199,24.2488,84800.0
2010-03-01 13:35:00,33.59,33.6,33.56,33.58,127000.0,24.2488,24.256,24.2272,24.2416,127000.0
2010-03-01 13:40:00,33.59,33.63,33.58,33.63,34400.0,24.2488,24.2777,24.2416,24.2777,34400.0
2010-03-01 13:45:00,33.63,33.66,33.62,33.65,49400.0,24.2777,24.2994,24.2705,24.2921,49400.0
2010-03-01 13:50:00,33.65,33.66,33.63,33.65,79800.0,24.2921,24.2994,24.2777,24.2921,79800.0
2010-03-01 13:55:00,33.65,33.66,33.63,33.65,69000.0,24.2921,24.2994,24.2777,24.2921,69000.0
2010-03-01 14:00:00,33.65,33.66,33.62,33.65,64800.0,24.2921,24.2994,24.2705,24.2921,64800.0
2010-03-01 14:05:00,33.66,33.71,33.65,33.7,68000.0,24.2994,24.3355,24.2921,24.3282,68000.0
2010-03-01 14:10:00,33.7,33.7,33.65,33.65,120400.0,24.3282,24.3282,24.2921,24.2921,120400.0
2010-03-01 14:15:00,33.66,33.68,33.63,33.63,160400.0,24.2994,24.3138,24.2777,24.2777,160400.0
2010-03-01 14:20:00,33.64,33.67,33.62,33.64,51000.0,24.2849,24.3066,24.2705,24.2849,51000.0
2010-03-01 14:25:00,33.65,33.69,33.65,33.68,31200.0,24.2921,24.321,24.2921,24.3138,31200.0
2010-03-01 14:30:00,33.69,33.71,33.6,33.6,82800.0,24.321,24.3355,24.256,24.256,82800.0
2010-03-01 14:35:00,33.6,33.62,33.57,33.6,113400.0,24.256,24.2705,24.2344,24.256,113400.0
2010-03-01 14:40:00,33.6,33.66,33.58,33.66,76200.0,24.256,24.2994,24.2416,24.2994,76200.0
2010-03-01 14:45:00,33.66,33.68,33.65,33.67,59400.0,24.2994,24.3138,24.2921,24.3066,59400.0
2010-03-01 14:50:00,33.68,33.72,33.68,33.71,45400.0,24.3138,24.3427,24.3138,24.3355,45400.0
2010-03-01 14:55:00,33.72,33.74,33.69,33.71,82200.0,24.3427,24.3571,24.321,24.3355,82200.0
2010-03-01 15:00:00,33.7,33.74,33.67,33.68,125600.0,24.3282,24.3571,24.3066,24.3138,125600.0
2010-03-01 15:05:00,33.68,33.71,33.68,33.71,95600.0,24.3138,24.3355,24.3138,24.3355,95600.0
2010-03-01 15:10:00,33.7,33.74,33.67,33.67,77600.0,24.3282,24.3571,24.3066,24.3066,77600.0
2010-03-01 15:15:00,33.68,33.76,33.67,33.76,67400.0,24.3138,24.3715,24.3066,24.3715,67400.0
2010-03-01 15:20:00,33.75,33.79,33.74,33.78,75800.0,24.3643,24.3932,24.3571,24.386,75800.0
2010-03-01 15:25:00,33.79,33.81,33.74,33.74,89600.0,24.3932,24.4076,24.3571,24.3571,89600.0
2010-03-01 15:30:00,33.74,33.78,33.74,33.77,107400.0,24.3571,24.386,24.3571,24.3788,107400.0
2010-03-01 15:35:00,33.77,33.82,33.77,33.77,89000.0,24.3788,24.4149,24.3788,24.3788,89000.0
2010-03-01 15:40:00,33.77,33.77,33.72,33.77,160400.0,24.3788,24.3788,24.3427,24.3788,160400.0
2010-03-01 15:45:00,33.77,33.81,33.76,33.77,171600.0,24.3788,24.4076,24.3715,24.3788,171600.0
2010-03-01 15:50:00,33.77,33.85,33.77,33.84,189600.0,24.3788,24.4365,24.3788,24.4293,189600.0
2010-03-01 15:55:00,33.84,33.87,33.82,33.82,239800.0,24.4293,24.451,24.4149,24.4149,239800.0
2010-03-02 09:30:00,33.95,34.05,33.87,34.03,138000.0,24.5087,24.5809,24.451,24.5665,138000.0
2010-03-02 09:35:00,34.02,34.05,33.93,34.02,89200.0,24.5592,24.5809,24.4943,24.5592,89200.0
2010-03-02 09:40:00,34.02,34.03,33.9,33.91,55600.0,24.5592,24.5665,24.4726,24.4798,55600.0
2010-03-02 09:45:00,33.92,33.97,33.88,33.94,79400.0,24.4871,24.5231,24.4582,24.5015,79400.0
2010-03-02 09:50:00,33.93,33.94,33.83,33.83,115800.0,24.4943,24.5015,24.4221,24.4221,115800.0
2010-03-02 09:55:00,33.83,33.93,33.79,33.89,117200.0,24.4221,24.4943,24.3932,24.4654,117200.0
2010-03-02 10:00:00,33.88,33.96,33.86,33.88,106400.0,24.4582,24.5159,24.4437,24.4582,106400.0
2010-03-02 10:05:00,33.88,33.88,33.78,33.8,63000.0,24.4582,24.4582,24.386,24.4004,63000.0
2010-03-02 10:10:00,33.8,33.8,33.66,33.67,119800.0,24.4004,24.4004,24.2994,24.3066,119800.0
2010-03-02 10:15:00,33.68,33.76,33.65,33.66,245400.0,24.3138,24.3715,24.2921,24.2994,245400.0
2010-03-02 10:20:00,33.67,33.77,33.67,33.71,55200.0,24.3066,24.3788,24.3066,24.3355,55200.0
2010-03-02 10:25:00,33.71,33.75,33.69,33.71,64200.0,24.3355,24.3643,24.321,24.3355,64200.0
2010-03-02 10:30:00,33.71,33.8,33.68,33.79,114400.0,24.3355,24.4004,24.3138,24.3932,114400.0
2010-03-02 10:35:00,33.78,33.83,33.77,33.82,71800.0,24.386,24.4221,24.3788,24.4149,71800.0
2010-03-02 10:40:00,33.83,33.85,33.79,33.84,48400.0,24.4221,24.4365,24.3932,24.4293,48400.0
2010-03-02 10:45:00,33.83,33.85,33.77,33.8,112600.0,24.4221,24.4365,24.3788,24.4004,112600.0
2010-03-02 10:50:00,33.8,33.81,33.74,33.74,55400.0,24.4004,24.4076,24.3571,24.3571,55400.0
2010-03-02 10:55:00,33.75,33.77,33.63,33.63,51800.0,24.3643,24.3788,24.2777,24.2777,51800.0
2010-03-02 11:00:00,33.63,33.72,33.63,33.72,86600.0,24.2777,24.3427,24.2777,24.3427,86600.0
2010-03-02 11:05:00,33.72,33.72,33.65,33.7,132600.0,24.3427,24.3427,24.2921,24.3282,132600.0
2010-03-02 11:10:00,33.7,33.71,33.65,33.66,117800.0,24.3282,24.3355,24.2921,24.2994,117800.0
2010-03-02 11:15:00,33.66,33.67,33.63,33.63,99600.0,24.2994,24.3066,24.2777,24.2777,99600.0
2010-03-02 11:20:00,33.63,33.64,33.58,33.6,96400.0,24.2777,24.2849,24.2416,24.256,96400.0
2010-03-02 11:25:00,33.61,33.65,33.58,33.58,110000.0,24.2633,24.2921,24.2416,24.2416,110000.0
2010-03-02 11:30:00,33.58,33.62,33.55,33.55,121000.0,24.2416,24.2705,24.2199,24.2199,121000.0
2010-03-02 11:35:00,33.56,33.61,33.55,33.59,155200.0,24.2272,24.2633,24.2199,24.2488,155200.0
2010-03-02 11:40:00,33.6,33.6,33.55,33.55,87600.0,24.256,24.256,24.2199,24.2199,87600.0
2010-03-02 11:45:00,33.56,33.57,33.54,33.56,90800.0,24.2272,24.2344,24.2127,24.2272,90800.0
2010-03-02 11:50:00,33.57,33.65,33.56,33.65,73400.0,24.2344,24.2921,24.2272,24.2921,73400.0
2010-03-02 11:55:00,33.65,33.66,33.52,33.52,115000.0,24.2921,24.2994,24.1983,24.1983,115000.0
2010-03-02 12:00:00,33.52,33.55,33.51,33.52,84600.0,24.1983,24.2199,24.1911,24.1983,84600.0
2010-03-02 12:05:00,33.53,33.53,33.5,33.52,80800.0,24.2055,24.2055,24.1839,24.1983,80800.0
2010-03-02 12:10:00,33.52,33.55,33.51,33.52,56800.0,24.1983,24.2199,24.1911,24.1983,56800.0
2010-03-02 12:15:00,33.52,33.52,33.51,33.52,39200.0,24.1983,24.1983,24.1911,24.1983,39200.0
2010-03-02 12:20:00,33.52,33.55,33.51,33.52,40400.0,24.1983,24.2199,24.1911,24.1983,40400.0
2010-03-02 12:25:00,33.52,33.54,33.5,33.53,50000.0,24.1983,24.2127,24.1839,24.2055,50000.0
2010-03-02 12:30:00,33.52,33.55,33.48,33.54,98400.0,24.1983,24.2199,24.1694,24.2127,98400.0
2010-03-02 12:35:00,33.54,33.54,33.49,33.49,71800.0,24.2127,24.2127,24.1766,24.1766,71800.0
2010-03-02 12:40:00,33.49,33.49,33.47,33.48,56600.0,24.1766,24.1766,24.1622,24.1694,56600.0
2010-03-02 12:45:00,33.48,33.52,33.47,33.51,44600.0,24.1694,24.1983,24.1622,24.1911,44600.0
2010-03-02 12:50:00,33.51,33.53,33.49,33.5,45200.0,24.1911,24.2055,24.1766,24.1839,45200.0
2010-03-02 12:55:00,33.51,33.52,33.48,33.52,40600.0,24.1911,24.1983,24.1694,24.1983,40600.0
2010-03-02 13:00:00,33.52,33.55,33.52,33.54,51400.0,24.1983,24.2199,24.1983,24.2127,51400.0
2010-03-02 13:05:00,33.54,33.57,33.52,33.53,51800.0,24.2127,24.2344,24.1983,24.2055,51800.0
2010-03-02 13:10:00,33.52,33.57,33.52,33.56,42600.0,24.1983,24.2344,24.1983,24.2272,42600.0
2010-03-02 13:15:00,33.57,33.58,33.55,33.58,46400.0,24.2344,24.2416,24.2199,24.2416,46400.0
2010-03-02 13:20:00,33.58,33.58,33.51,33.52,70400.0,24.2416,24.2416,24.1911,24.1983,70400.0
2010-03-02 13:25:00,33.52,33.57,33.52,33.55,52200.0,24.1983,24.2344,24.1983,24.2199,52200.0
2010-03-02 13:30:00,33.55,33.55,33.54,33.55,19400.0,24.2199,24.2199,24.2127,24.2199,19400.0
2010-03-02 13:35:00,33.55,33.55,33.51,33.53,58600.0,24.2199,24.2199,24.1911,24.2055,58600.0
2010-03-02 13:40:00,33.52,33.56,33.51,33.52,60400.0,24.1983,24.2272,24.1911,24.1983,60400.0
2010-03-02 13:45:00,33.52,33.58,33.52,33.58,32600.0,24.1983,24.2416,24.1983,24.2416,32600.0
2010-03-02 13:50:00,33.58,33.65,33.55,33.65,218800.0,24.2416,24.2921,24.2199,24.2921,218800.0
2010-03-02 13:55:00,33.65,33.71,33.63,33.69,74000.0,24.2921,24.3355,24.2777,24.321,74000.0
2010-03-02 14:00:00,33.7,33.73,33.69,33.71,88200.0,24.3282,24.3499,24.321,24.3355,88200.0
2010-03-02 14:05:00,33.71,33.73,33.68,33.7,126400.0,24.3355,24.3499,24.3138,24.3282,126400.0
2010-03-02 14:10:00,33.69,33.7,33.65,33.67,89600.0,24.321,24.3282,24.2921,24.3066,89600.0
2010-03-02 14:15:00,33.67,33.71,33.66,33.7,91400.0,24.3066,24.3355,24.2994,24.3282,91400.0
2010-03-02 14:20:00,33.7,33.74,33.67,33.73,105600.0,24.3282,24.3571,24.3066,24.3499,105600.0
2010-03-02 14:25:00,33.74,33.77,33.73,33.77,79800.0,24.3571,24.3788,24.3499,24.3788,79800.0
2010-03-02 14:30:00,33.77,33.79,33.73,33.79,55200.0,24.3788,24.3932,24.3499,24.3932,55200.0
2010-03-02 14:35:00,33.79,33.8,33.77,33.8,91000.0,24.3932,24.4004,24.3788,24.4004,91000.0
2010-03-02 14:40:00,33.8,33.82,33.76,33.78,79200.0,24.4004,24.4149,24.3715,24.386,79200.0
2010-03-02 14:45:00,33.78,33.78,33.77,33.77,57200.0,24.386,24.386,24.3788,24.3788,57200.0
2010-03-02 14:50:00,33.77,33.78,33.7,33.71,82800.0,24.3788,24.386,24.3282,24.3355,82800.0
2010-03-02 14:55:00,33.71,33.71,33.68,33.7,69800.0,24.3355,24.3355,24.3138,24.3282,69800.0
2010-03-02 15:00:00,33.7,33.74,33.7,33.71,62800.0,24.3282,24.3571,24.3282,24.3355,62800.0
2010-03-02 15:05:00,33.71,33.72,33.68,33.71,71600.0,24.3355,24.3427,24.3138,24.3355,71600.0
2010-03-02 15:10:00,33.71,33.72,33.67,33.67,91800.0,24.3355,24.3427,24.3066,24.3066,91800.0
2010-03-02 15:15:00,33.68,33.73,33.63,33.65,68400.0,24.3138,24.3499,24.2777,24.2921,68400.0
2010-03-02 15:20:00,33.65,33.67,33.63,33.65,91000.0,24.2921,24.3066,24.2777,24.2921,91000.0
2010-03-02 15:25:00,33.65,33.66,33.62,33.63,158600.0,24.2921,24.2994,24.2705,24.2777,158600.0
2010-03-02 15:30:00,33.63,33.74,33.63,33.73,109400.0,24.2777,24.3571,24.2777,24.3499,109400.0
2010-03-02 15:35:00,33.72,33.74,33.69,33.72,93000.0,24.3427,24.3571,24.321,24.3427,93000.0
2010-03-02 15:40:00,33.72,33.8,33.68,33.68,222000.0,24.3427,24.4004,24.3138,24.3138,222000.0
2010-03-02 15:45:00,33.68,33.74,33.67,33.67,222400.0,24.3138,24.3571,24.3066,24.3066,222400.0
2010-03-02 15:50:00,33.67,33.68,33.62,33.63,529400.0,24.3066,24.3138,24.2705,24.2777,529400.0
2010-03-02 15:55:00,33.63,33.66,33.62,33.63,488400.0,24.2777,24.2994,24.2705,24.2777,488400.0
2010-03-03 09:30:00,33.67,33.85,33.55,33.64,79200.0,24.3066,24.4365,24.2199,24.2849,79200.0
2010-03-03 09:35:00,33.66,33.78,33.63,33.77,77200.0,24.2994,24.386,24.2777,24.3788,77200.0
2010-03-03 09:40:00,33.77,33.79,33.66,33.66,62000.0,24.3788,24.3932,24.2994,24.2994,62000.0
2010-03-03 09:45:00,33.65,33.77,33.65,33.76,64000.0,24.2921,24.3788,24.2921,24.3715,64000.0
2010-03-03 09:50:00,33.76,33.8,33.71,33.74,62200.0,24.3715,24.4004,24.3355,24.3571,62200.0
2010-03-03 09:55:00,33.74,33.76,33.7,33.75,101800.0,24.3571,24.3715,24.3282,24.3643,101800.0
2010-03-03 10:00:00,33.76,33.82,33.67,33.69,123400.0,24.3715,24.4149,24.3066,24.321,123400.0
2010-03-03 10:05:00,33.68,33.76,33.68,33.72,64800.0,24.3138,24.3715,24.3138,24.3427,64800.0
2010-03-03 10:10:00,33.72,33.73,33.67,33.7,97600.0,24.3427,24.3499,24.3066,24.3282,97600.0
2010-03-03 10:15:00,33.7,33.77,33.68,33.76,79800.0,24.3282,24.3788,24.3138,24.3715,79800.0
2010-03-03 10:20:00,33.76,33.77,33.66,33.66,64800.0,24.3715,24.3788,24.2994,24.2994,64800.0
2010-03-03 10:25:00,33.66,33.66,33.58,33.59,85000.0,24.2994,24.2994,24.2416,24.2488,85000.0
2010-03-03 10:30:00,33.59,33.7,33.58,33.7,104400.0,24.2488,24.3282,24.2416,24.3282,104400.0
2010-03-03 10:35:00,33.7,33.77,33.69,33.73,58200.0,24.3282,24.3788,24.321,24.3499,58200.0
2010-03-03 10:40:00,33.73,33.76,33.72,33.75,84400.0,24.3499,24.3715,24.3427,24.3643,84400.0
2010-03-03 10:45:00,33.75,33.76,33.73,33.75,77600.0,24.3643,24.3715,24.3499,24.3643,77600.0
2010-03-03 10:50:00,33.75,33.79,33.73,33.79,52000.0,24.3643,24.3932,24.3499,24.3932,52000.0
2010-03-03 10:55:00,33.78,33.9,33.78,33.88,83800.0,24.386,24.4726,24.386,24.4582,83800.0
2010-03-03 11:00:00,33.87,33.95,33.85,33.93,151600.0,24.451,24.5087,24.4365,24.4943,151600.0
2010-03-03 11:05:00,33.93,34.02,33.92,33.97,95600.0,24.4943,24.5592,24.4871,24.5231,95600.0
2010-03-03 11:10:00,33.96,34.04,33.95,33.98,89800.0,24.5159,24.5737,24.5087,24.5304,89800.0
2010-03-03 11:15:00,33.97,34.02,33.97,33.97,81200.0,24.5231,24.5592,24.5231,24.5231,81200.0
2010-03-03 11:20:00,33.97,33.99,33.91,33.95,70000.0,24.5231,24.5376,24.4798,24.5087,70000.0
2010-03-03 11:25:00,33.96,33.99,33.95,33.96,87000.0,24.5159,24.5376,24.5087,24.5159,87000.0
2010-03-03 11:30:00,33.97,33.99,33.95,33.97,30200.0,24.5231,24.5376,24.5087,24.5231,30200.0
2010-03-03 11:35:00,33.97,33.99,33.95,33.99,60600.0,24.5231,24.5376,24.5087,24.5376,60600.0
2010-03-03 11:40:00,33.99,33.99,33.92,33.95,91800.0,24.5376,24.5376,24.4871,24.5087,91800.0
2010-03-03 11:45:00,33.95,33.98,33.94,33.95,69800.0,24.5087,24.5304,24.5015,24.5087,69800.0
2010-03-03 11:50:00,33.95,33.98,33.92,33.98,55400.0,24.5087,24.5304,24.4871,24.5304,55400.0
2010-03-03 11:55:00,33.98,33.98,33.92,33.92,28000.0,24.5304,24.5304,24.4871,24.4871,28000.0
2010-03-03 12:00:00,33.92,33.92,33.88,33.88,60000.0,24.4871,24.4871,24.4582,24.4582,60000.0
2010-03-03 12:05:00,33.88,33.9,33.85,33.85,47000.0,24.4582,24.4726,24.4365,24.4365,47000.0
2010-03-03 12:10:00,33.85,33.88,33.85,33.85,42400.0,24.4365,24.4582,24.4365,24.4365,42400.0
2010-03-03 12:15:00,33.85,33.86,33.84,33.86,26400.0,24.4365,24.4437,24.4293,24.4437,26400.0
2010-03-03 12:20:00,33.86,33.88,33.85,33.85,39200.0,24.4437,24.4582,24.4365,24.4365,39200.0
2010-03-03 12:25:00,33.84,33.88,33.83,33.88,35400.0,24.4293,24.4582,24.4221,24.4582,35400.0
2010-03-03 12:30:00,33.88,33.88,33.79,33.79,48000.0,24.4582,24.4582,24.3932,24.3932,48000.0
2010-03-03 12:35:00,33.79,33.8,33.76,33.77,44600.0,24.3932,24.4004,24.3715,24.3788,44600.0
2010-03-03 12:40:00,33.78,33.8,33.76,33.76,34600.0,24.386,24.4004,24.3715,24.3715,34600.0
2010-03-03 12:45:00,33.76,33.79,33.76,33.77,42800.0,24.3715,24.3932,24.3715,24.3788,42800.0
2010-03-03 12:50:00,33.77,33.8,33.74,33.79,81400.0,24.3788,24.4004,24.3571,24.3932,81400.0
2010-03-03 12:55:00,33.78,33.81,33.74,33.75,57800.0,24.386,24.4076,24.3571,24.3643,57800.0
2010-03-03 13:00:00,33.75,33.8,33.75,33.77,59400.0,24.3643,24.4004,24.3643,24.3788,59400.0
2010-03-03 13:05:00,33.77,33.77,33.73,33.77,54600.0,24.3788,24.3788,24.3499,24.3788,54600.0
2010-03-03 13:10:00,33.76,33.8,33.74,33.78,50600.0,24.3715,24.4004,24.3571,24.386,50600.0
2010-03-03 13:15:00,33.78,33.84,33.78,33.81,67600.0,24.386,24.4293,24.386,24.4076,67600.0
2010-03-03 13:20:00,33.82,33.85,33.81,33.85,100000.0,24.4149,24.4365,24.4076,24.4365,100000.0
2010-03-03 13:25:00,33.85,33.85,33.77,33.77,52800.0,24.4365,24.4365,24.3788,24.3788,52800.0
2010-03-03 13:30:00,33.77,33.79,33.71,33.74,47600.0,24.3788,24.3932,24.3355,24.3571,47600.0
2010-03-03 13:35:00,33.74,33.77,33.73,33.77,38200.0,24.3571,24.3788,24.3499,24.3788,38200.0
2010-03-03 13:40:00,33.77,33.81,33.76,33.77,57600.0,24.3788,24.4076,24.3715,24.3788,57600.0
2010-03-03 13:45:00,33.77,33.8,33.75,33.76,45600.0,24.3788,24.4004,24.3643,24.3715,45600.0
2010-03-03 13:50:00,33.77,33.8,33.74,33.8,43600.0,24.3788,24.4004,24.3571,24.4004,43600.0
2010-03-03 13:55:00,33.8,33.84,33.79,33.83,50800.0,24.4004,24.4293,24.3932,24.4221,50800.0
2010-03-03 14:00:00,33.83,33.86,33.82,33.82,58400.0,24.4221,24.4437,24.4149,24.4149,58400.0
2010-03-03 14:05:00,33.82,33.85,33.77,33.77,34800.0,24.4149,24.4365,24.3788,24.3788,34800.0
2010-03-03 14:10:00,33.77,33.82,33.77,33.81,47400.0,24.3788,24.4149,24.3788,24.4076,47400.0
2010-03-03 14:15:00,33.8,33.81,33.72,33.72,59200.0,24.4004,24.4076,24.3427,24.3427,59200.0
2010-03-03 14:20:00,33.71,33.72,33.63,33.68,98400.0,24.3355,24.3427,24.2777,24.3138,98400.0
2010-03-03 14:25:00,33.68,33.68,33.6,33.62,57800.0,24.3138,24.3138,24.256,24.2705,57800.0
2010-03-03 14:30:00,33.62,33.67,33.6,33.63,70400.0,24.2705,24.3066,24.256,24.2777,70400.0
2010-03-03 14:35:00,33.63,33.67,33.6,33.65,94600.0,24.2777,24.3066,24.256,24.2921,94600.0
2010-03-03 14:40:00,33.66,33.67,33.61,33.62,75800.0,24.2994,24.3066,24.2633,24.2705,75800.0
2010-03-03 14:45:00,33.62,33.63,33.59,33.6,121200.0,24.2705,24.2777,24.2488,24.256,121200.0
2010-03-03 14:50:00,33.6,33.65,33.6,33.65,67400.0,24.256,24.2921,24.256,24.2921,67400.0
2010-03-03 14:55:00,33.65,33.69,33.63,33.68,76200.0,24.2921,24.321,24.2777,24.3138,76200.0
2010-03-03 15:00:00,33.68,33.7,33.63,33.68,56200.0,24.3138,24.3282,24.2777,24.3138,56200.0
2010-03-03 15:05:00,33.68,33.73,33.67,33.72,88200.0,24.3138,24.3499,24.3066,24.3427,88200.0
2010-03-03 15:10:00,33.72,33.77,33.71,33.76,83800.0,24.3427,24.3788,24.3355,24.3715,83800.0
2010-03-03 15:15:00,33.77,33.78,33.74,33.76,69400.0,24.3788,24.386,24.3571,24.3715,69400.0
2010-03-03 15:20:00,33.76,33.76,33.71,33.73,63400.0,24.3715,24.3715,24.3355,24.3499,63400.0
2010-03-03 15:25:00,33.73,33.75,33.7,33.71,80600.0,24.3499,24.3643,24.3282,24.3355,80600.0
2010-03-03 15:30:00,33.72,33.75,33.69,33.74,68600.0,24.3427,24.3643,24.321,24.3571,68600.0
2010-03-03 15:35:00,33.74,33.77,33.69,33.71,110800.0,24.3571,24.3788,24.321,24.3355,110800.0
2010-03-03 15:40:00,33.72,33.72,33.69,33.72,160200.0,24.3427,24.3427,24.321,24.3427,160200.0
2010-03-03 15:45:00,33.72,33.74,33.7,33.71,146600.0,24.3427,24.3571,24.3282,24.3355,146600.0
2010-03-03 15:50:00,33.71,33.73,33.68,33.69,163000.0,24.3355,24.3499,24.3138,24.321,163000.0
2010-03-03 15:55:00,33.69,33.69,33.6,33.6,255400.0,24.321,24.321,24.256,24.256,255400.0
2010-03-04 09:30:00,33.79,33.79,33.52,33.68,57000.0,24.3932,24.3932,24.1983,24.3138,57000.0
2010-03-04 09:35:00,33.71,33.8,33.71,33.8,96200.0,24.3355,24.4004,24.3355,24.4004,96200.0
2010-03-04 09:40:00,33.81,33.84,33.75,33.76,78200.0,24.4076,24.4293,24.3643,24.3715,78200.0
2010-03-04 09:45:00,33.75,33.8,33.7,33.74,58200.0,24.3643,24.4004,24.3282,24.3571,58200.0
2010-03-04 09:50:00,33.73,33.75,33.67,33.75,69200.0,24.3499,24.3643,24.3066,24.3643,69200.0
2010-03-04 09:55:00,33.75,33.8,33.74,33.79,60600.0,24.3643,24.4004,24.3571,24.3932,60600.0
2010-03-04 10:00:00,33.79,33.88,33.73,33.88,81200.0,24.3932,24.4582,24.3499,24.4582,81200.0
2010-03-04 10:05:00,33.88,33.89,33.79,33.79,88600.0,24.4582,24.4654,24.3932,24.3932,88600.0
2010-03-04 10:10:00,33.79,33.84,33.78,33.8,78000.0,24.3932,24.4293,24.386,24.4004,78000.0
2010-03-04 10:15:00,33.8,33.8,33.72,33.77,62200.0,24.4004,24.4004,24.3427,24.3788,62200.0
2010-03-04 10:20:00,33.77,33.8,33.75,33.76,80400.0,24.3788,24.4004,24.3643,24.3715,80400.0
2010-03-04 10:25:00,33.76,33.79,33.73,33.78,76600.0,24.3715,24.3932,24.3499,24.386,76600.0
2010-03-04 10:30:00,33.78,33.78,33.68,33.69,90400.0,24.386,24.386,24.3138,24.321,90400.0
2010-03-04 10:35:00,33.69,33.74,33.69,33.73,77600.0,24.321,24.3571,24.321,24.3499,77600.0
2010-03-04 10:40:00,33.73,33.79,33.7,33.77,85200.0,24.3499,24.3932,24.3282,24.3788,85200.0
2010-03-04 10:45:00,33.77,33.78,33.74,33.76,57000.0,24.3788,24.386,24.3571,24.3715,57000.0
2010-03-04 10:50:00,33.76,33.77,33.73,33.74,54600.0,24.3715,24.3788,24.3499,24.3571,54600.0
2010-03-04 10:55:00,33.74,33.79,33.74,33.77,39800.0,24.3571,24.3932,24.3571,24.3788,39800.0
2010-03-04 11:00:00,33.77,33.88,33.74,33.87,95600.0,24.3788,24.4582,24.3571,24.451,95600.0
2010-03-04 11:05:00,33.88,33.88,33.84,33.86,100200.0,24.4582,24.4582,24.4293,24.4437,100200.0
2010-03-04 11:10:00,33.85,33.92,33.85,33.92,55400.0,24.4365,24.4871,24.4365,24.4871,55400.0
2010-03-04 11:15:00,33.92,33.96,33.91,33.93,60800.0,24.4871,24.5159,24.4798,24.4943,60800.0
2010-03-04 11:20:00,33.93,34.0,33.93,33.99,100200.0,24.4943,24.5448,24.4943,24.5376,100200.0
2010-03-04 11:25:00,33.99,34.03,33.99,34.02,127400.0,24.5376,24.5665,24.5376,24.5592,127400.0
2010-03-04 11:30:00,34.02,34.05,34.02,34.04,103200.0,24.5592,24.5809,24.5592,24.5737,103200.0
2010-03-04 11:35:00,34.04,34.2,34.04,34.18,191600.0,24.5737,24.6892,24.5737,24.6747,191600.0
2010-03-04 11:40:00,34.17,34.18,34.07,34.1,141800.0,24.6675,24.6747,24.5953,24.617,141800.0
2010-03-04 11:45:00,34.1,34.13,34.08,34.09,58800.0,24.617,24.6387,24.6026,24.6098,58800.0
2010-03-04 11:50:00,34.09,34.15,34.09,34.13,57800.0,24.6098,24.6531,24.6098,24.6387,57800.0
2010-03-04 11:55:00,34.15,34.2,34.08,34.09,80600.0,24.6531,24.6892,24.6026,24.6098,80600.0
2010-03-04 12:00:00,34.09,34.1,34.06,34.07,32000.0,24.6098,24.617,24.5881,24.5953,32000.0
2010-03-04 12:05:00,34.07,34.1,34.05,34.05,31000.0,24.5953,24.617,24.5809,24.5809,31000.0
2010-03-04 12:10:00,34.05,34.07,34.02,34.04,20600.0,24.5809,24.5953,24.5592,24.5737,20600.0
2010-03-04 12:15:00,34.04,34.06,34.02,34.05,30000.0,24.5737,24.5881,24.5592,24.5809,30000.0
2010-03-04 12:20:00,34.05,34.14,34.05,34.12,82200.0,24.5809,24.6459,24.5809,24.6314,82200.0
2010-03-04 12:25:00,34.12,34.13,34.1,34.11,20000.0,24.6314,24.6387,24.617,24.6242,20000.0
2010-03-04 12:30:00,34.1,34.13,34.08,34.08,29400.0,24.617,24.6387,24.6026,24.6026,29400.0
2010-03-04 12:35:00,34.08,34.08,34.01,34.01,49400.0,24.6026,24.6026,24.552,24.552,49400.0
2010-03-04 12:40:00,34.01,34.03,33.99,34.02,55200.0,24.552,24.5665,24.5376,24.5592,55200.0
2010-03-04 12:45:00,34.02,34.02,34.01,34.02,12600.0,24.5592,24.5592,24.552,24.5592,12600.0
2010-03-04 12:50:00,34.03,34.07,34.03,34.03,32200.0,24.5665,24.5953,24.5665,24.5665,32200.0
2010-03-04 12:55:00,34.03,34.05,34.03,34.04,12800.0,24.5665,24.5809,24.5665,24.5737,12800.0
2010-03-04 13:00:00,34.05,34.05,34.01,34.03,23800.0,24.5809,24.5809,24.552,24.5665,23800.0
2010-03-04 13:05:00,34.03,34.09,34.02,34.09,27800.0,24.5665,24.6098,24.5592,24.6098,27800.0
2010-03-04 13:10:00,34.09,34.1,34.07,34.07,31800.0,24.6098,24.617,24.5953,24.5953,31800.0
2010-03-04 13:15:00,34.08,34.12,34.08,34.1,460800.0,24.6026,24.6314,24.6026,24.617,460800.0
2010-03-04 13:20:00,34.1,34.1,34.04,34.05,25000.0,24.617,24.617,24.5737,24.5809,25000.0
2010-03-04 13:25:00,34.05,34.07,34.03,34.07,22000.0,24.5809,24.5953,24.5665,24.5953,22000.0
2010-03-04 13:30:00,34.06,34.06,34.01,34.01,27600.0,24.5881,24.5881,24.552,24.552,27600.0
2010-03-04 13:35:00,34.01,34.02,33.99,34.0,220000.0,24.552,24.5592,24.5376,24.5448,220000.0
2010-03-04 13:40:00,34.0,34.03,33.98,34.0,33800.0,24.5448,24.5665,24.5304,24.5448,33800.0
2010-03-04 13:45:00,34.01,34.05,33.99,34.01,31000.0,24.552,24.5809,24.5376,24.552,31000.0
2010-03-04 13:50:00,34.0,34.1,33.99,34.05,148400.0,24.5448,24.617,24.5376,24.5809,148400.0
2010-03-04 13:55:00,34.05,34.09,34.05,34.07,123600.0,24.5809,24.6098,24.5809,24.5953,123600.0
2010-03-04 14:00:00,34.07,34.07,34.02,34.02,30200.0,24.5953,24.5953,24.5592,24.5592,30200.0
2010-03-04 14:05:00,34.02,34.04,33.99,34.0,42800.0,24.5592,24.5737,24.5376,24.5448,42800.0
2010-03-04 14:10:00,34.0,34.02,33.99,34.02,120000.0,24.5448,24.5592,24.5376,24.5592,120000.0
2010-03-04 14:15:00,34.02,34.04,34.0,34.0,59400.0,24.5592,24.5737,24.5448,24.5448,59400.0
2010-03-04 14:20:00,34.0,34.02,33.99,34.01,92800.0,24.5448,24.5592,24.5376,24.552,92800.0
2010-03-04 14:25:00,34.02,34.05,34.01,34.03,53800.0,24.5592,24.5809,24.552,24.5665,53800.0
2010-03-04 14:30:00,34.03,34.06,33.99,34.06,44600.0,24.5665,24.5881,24.5376,24.5881,44600.0
2010-03-04 14:35:00,34.05,34.06,34.0,34.0,64000.0,24.5809,24.5881,24.5448,24.5448,64000.0
2010-03-04 14:40:00,34.0,34.03,33.99,34.01,163400.0,24.5448,24.5665,24.5376,24.552,163400.0
2010-03-04 14:45:00,34.01,34.03,34.0,34.0,71200.0,24.552,24.5665,24.5448,24.5448,71200.0
2010-03-04 14:50:00,34.01,34.02,33.99,34.02,87600.0,24.552,24.5592,24.5376,24.5592,87600.0
2010-03-04 14:55:00,34.01,34.02,33.99,34.02,71400.0,24.552,24.5592,24.5376,24.5592,71400.0
2010-03-04 15:00:00,34.01,34.02,33.99,34.0,87800.0,24.552,24.5592,24.5376,24.5448,87800.0
2010-03-04 15:05:00,34.01,34.02,33.99,34.01,97600.0,24.552,24.5592,24.5376,24.552,97600.0
2010-03-04 15:10:00,34.01,34.01,33.98,34.0,55400.0,24.552,24.552,24.5304,24.5448,55400.0
2010-03-04 15:15:00,33.99,34.02,33.98,34.01,74800.0,24.5376,24.5592,24.5304,24.552,74800.0
2010-03-04 15:20:00,34.0,34.02,33.99,34.0,115800.0,24.5448,24.5592,24.5376,24.5448,115800.0
2010-03-04 15:25:00,34.0,34.04,33.99,34.03,84400.0,24.5448,24.5737,24.5376,24.5665,84400.0
2010-03-04 15:30:00,34.04,34.07,34.02,34.04,143800.0,24.5737,24.5953,24.5592,24.5737,143800.0
2010-03-04 15:35:00,34.04,34.06,34.03,34.04,118000.0,24.5737,24.5881,24.5665,24.5737,118000.0
2010-03-04 15:40:00,34.04,34.06,34.04,34.06,190200.0,24.5737,24.5881,24.5737,24.5881,190200.0
2010-03-04 15:45:00,34.05,34.08,34.04,34.04,219800.0,24.5809,24.6026,24.5737,24.5737,219800.0
2010-03-04 15:50:00,34.05,34.06,34.02,34.05,207200.0,24.5809,24.5881,24.5592,24.5809,207200.0
2010-03-04 15:55:00,34.05,34.05,34.04,34.05,286600.0,24.5809,24.5809,24.5737,24.5809,286600.0
2010-03-05 09:30:00,34.29,34.48,34.29,34.41,125000.0,24.7542,24.8913,24.7542,24.8408,125000.0
2010-03-05 09:35:00,34.4,34.41,34.29,34.29,80800.0,24.8336,24.8408,24.7542,24.7542,80800.0
2010-03-05 09:40:00,34.3,34.37,34.23,34.35,135800.0,24.7614,24.8119,24.7108,24.7975,135800.0
2010-03-05 09:45:00,34.34,34.4,34.33,34.39,93800.0,24.7903,24.8336,24.783,24.8263,93800.0
2010-03-05 09:50:00,34.38,34.43,34.37,34.4,63200.0,24.8191,24.8552,24.8119,24.8336,63200.0
2010-03-05 09:55:00,34.39,34.43,34.39,34.41,38400.0,24.8263,24.8552,24.8263,24.8408,38400.0
2010-03-05 10:00:00,34.42,34.45,34.38,34.39,60200.0,24.848,24.8697,24.8191,24.8263,60200.0
2010-03-05 10:05:00,34.38,34.49,34.37,34.47,86000.0,24.8191,24.8985,24.8119,24.8841,86000.0
2010-03-05 10:10:00,34.49,34.55,34.49,34.52,177800.0,24.8985,24.9419,24.8985,24.9202,177800.0
2010-03-05 10:15:00,34.51,34.52,34.44,34.52,46800.0,24.913,24.9202,24.8624,24.9202,46800.0
2010-03-05 10:20:00,34.5,34.52,34.48,34.49,45400.0,24.9058,24.9202,24.8913,24.8985,45400.0
2010-03-05 10:25:00,34.48,34.56,34.48,34.55,77600.0,24.8913,24.9491,24.8913,24.9419,77600.0
2010-03-05 10:30:00,34.55,34.55,34.44,34.47,56200.0,24.9419,24.9419,24.8624,24.8841,56200.0
2010-03-05 10:35:00,34.46,34.46,34.4,34.43,62000.0,24.8769,24.8769,24.8336,24.8552,62000.0
2010-03-05 10:40:00,34.43,34.43,34.24,34.24,233200.0,24.8552,24.8552,24.7181,24.7181,233200.0
2010-03-05 10:45:00,34.25,34.26,34.23,34.24,143000.0,24.7253,24.7325,24.7108,24.7181,143000.0
2010-03-05 10:50:00,34.24,34.28,34.21,34.25,138200.0,24.7181,24.7469,24.6964,24.7253,138200.0
2010-03-05 10:55:00,34.24,34.32,34.24,34.32,79600.0,24.7181,24.7758,24.7181,24.7758,79600.0
2010-03-05 11:00:00,34.33,34.38,34.3,34.3,65200.0,24.783,24.8191,24.7614,24.7614,65200.0
2010-03-05 11:05:00,34.3,34.31,34.27,34.31,30000.0,24.7614,24.7686,24.7397,24.7686,30000.0
2010-03-05 11:10:00,34.31,34.38,34.31,34.36,53000.0,24.7686,24.8191,24.7686,24.8047,53000.0
2010-03-05 11:15:00,34.37,34.38,34.32,34.35,55600.0,24.8119,24.8191,24.7758,24.7975,55600.0
2010-03-05 11:20:00,34.35,34.35,34.29,34.32,107200.0,24.7975,24.7975,24.7542,24.7758,107200.0
2010-03-05 11:25:00,34.31,34.33,34.27,34.29,29000.0,24.7686,24.783,24.7397,24.7542,29000.0
2010-03-05 11:30:00,34.29,34.29,34.2,34.24,155200.0,24.7542,24.7542,24.6892,24.7181,155200.0
2010-03-05 11:35:00,34.24,34.31,34.24,34.31,44000.0,24.7181,24.7686,24.7181,24.7686,44000.0
2010-03-05 11:40:00,34.31,34.34,34.3,34.32,44000.0,24.7686,24.7903,24.7614,24.7758,44000.0
2010-03-05 11:45:00,34.33,34.4,34.32,34.4,60000.0,24.783,24.8336,24.7758,24.8336,60000.0
2010-03-05 11:50:00,34.39,34.4,34.34,34.39,64400.0,24.8263,24.8336,24.7903,24.8263,64400.0
2010-03-05 11:55:00,34.38,34.38,34.35,34.37,25600.0,24.8191,24.8191,24.7975,24.8119,25600.0
2010-03-05 12:00:00,34.37,34.4,34.35,34.4,29800.0,24.8119,24.8336,24.7975,24.8336,29800.0
2010-03-05 12:05:00,34.4,34.41,34.35,34.36,52600.0,24.8336,24.8408,24.7975,24.8047,52600.0
2010-03-05 12:10:00,34.37,34.39,34.35,34.39,29600.0,24.8119,24.8263,24.7975,24.8263,29600.0
2010-03-05 12:15:00,34.4,34.4,34.33,34.33,61800.0,24.8336,24.8336,24.783,24.783,61800.0
2010-03-05 12:20:00,34.34,34.4,34.33,34.38,56000.0,24.7903,24.8336,24.783,24.8191,56000.0
2010-03-05 12:25:00,34.38,34.38,34.34,34.35,43800.0,24.8191,24.8191,24.7903,24.7975,43800.0
2010-03-05 12:30:00,34.34,34.37,34.33,34.33,34600.0,24.7903,24.8119,24.783,24.783,34600.0
2010-03-05 12:35:00,34.33,34.37,34.29,34.33,58200.0,24.783,24.8119,24.7542,24.783,58200.0
2010-03-05 12:40:00,34.32,34.35,34.29,34.3,37400.0,24.7758,24.7975,24.7542,24.7614,37400.0
2010-03-05 12:45:00,34.3,34.35,34.29,34.33,61800.0,24.7614,24.7975,24.7542,24.783,61800.0
2010-03-05 12:50:00,34.33,34.34,34.31,34.32,23400.0,24.783,24.7903,24.7686,24.7758,23400.0
2010-03-05 12:55:00,34.32,34.35,34.32,34.35,23000.0,24.7758,24.7975,24.7758,24.7975,23000.0
2010-03-05 13:00:00,34.35,34.36,34.34,34.35,31800.0,24.7975,24.8047,24.7903,24.7975,31800.0
2010-03-05 13:05:00,34.36,34.4,34.35,34.4,93200.0,24.8047,24.8336,24.7975,24.8336,93200.0
2010-03-05 13:10:00,34.39,34.45,34.38,34.45,46800.0,24.8263,24.8697,24.8191,24.8697,46800.0
2010-03-05 13:15:00,34.46,34.49,34.43,34.43,74200.0,24.8769,24.8985,24.8552,24.8552,74200.0
2010-03-05 13:20:00,34.43,34.46,34.38,34.46,56000.0,24.8552,24.8769,24.8191,24.8769,56000.0
2010-03-05 13:25:00,34.45,34.5,34.45,34.48,66400.0,24.8697,24.9058,24.8697,24.8913,66400.0
2010-03-05 13:30:00,34.49,34.49,34.43,34.43,27800.0,24.8985,24.8985,24.8552,24.8552,27800.0
2010-03-05 13:35:00,34.43,34.43,34.38,34.43,56000.0,24.8552,24.8552,24.8191,24.8552,56000.0
2010-03-05 13:40:00,34.42,34.47,34.42,34.46,63800.0,24.848,24.8841,24.848,24.8769,63800.0
2010-03-05 13:45:00,34.47,34.49,34.42,34.46,91600.0,24.8841,24.8985,24.848,24.8769,91600.0
2010-03-05 13:50:00,34.47,34.51,34.47,34.49,133000.0,24.8841,24.913,24.8841,24.8985,133000.0
2010-03-05 13:55:00,34.49,34.5,34.47,34.5,88400.0,24.8985,24.9058,24.8841,24.9058,88400.0
2010-03-05 14:00:00,34.5,34.5,34.48,34.49,56800.0,24.9058,24.9058,24.8913,24.8985,56800.0
2010-03-05 14:05:00,34.49,34.5,34.49,34.49,106400.0,24.8985,24.9058,24.8985,24.8985,106400.0
2010-03-05 14:10:00,34.48,34.5,34.45,34.49,47400.0,24.8913,24.9058,24.8697,24.8985,47400.0
2010-03-05 14:15:00,34.49,34.5,34.47,34.48,46000.0,24.8985,24.9058,24.8841,24.8913,46000.0
2010-03-05 14:20:00,34.48,34.53,34.48,34.51,86200.0,24.8913,24.9274,24.8913,24.913,86200.0
2010-03-05 14:25:00,34.5,34.54,34.49,34.54,60000.0,24.9058,24.9346,24.8985,24.9346,60000.0
2010-03-05 14:30:00,34.54,34.55,34.51,34.53,57600.0,24.9346,24.9419,24.913,24.9274,57600.0
2010-03-05 14:35:00,34.53,34.56,34.52,34.55,70400.0,24.9274,24.9491,24.9202,24.9419,70400.0
2010-03-05 14:40:00,34.56,34.6,34.55,34.58,116600.0,24.9491,24.9779,24.9419,24.9635,116600.0
2010-03-05 14:45:00,34.58,34.63,34.58,34.61,77200.0,24.9635,24.9996,24.9635,24.9852,77200.0
2010-03-05 14:50:00,34.6,34.63,34.59,34.6,62400.0,24.9779,24.9996,24.9707,24.9779,62400.0
2010-03-05 14:55:00,34.59,34.6,34.57,34.57,24200.0,24.9707,24.9779,24.9563,24.9563,24200.0
2010-03-05 15:00:00,34.57,34.66,34.57,34.65,91000.0,24.9563,25.0213,24.9563,25.014,91000.0
2010-03-05 15:05:00,34.65,34.66,34.6,34.6,45000.0,25.014,25.0213,24.9779,24.9779,45000.0
2010-03-05 15:10:00,34.6,34.62,34.57,34.59,43400.0,24.9779,24.9924,24.9563,24.9707,43400.0
2010-03-05 15:15:00,34.58,34.62,34.58,34.6,55200.0,24.9635,24.9924,24.9635,24.9779,55200.0
2010-03-05 15:20:00,34.6,34.63,34.59,34.59,62200.0,24.9779,24.9996,24.9707,24.9707,62200.0
2010-03-05 15:25:00,34.59,34.59,34.53,34.56,71400.0,24.9707,24.9707,24.9274,24.9491,71400.0
2010-03-05 15:30:00,34.56,34.59,34.54,34.58,82400.0,24.9491,24.9707,24.9346,24.9635,82400.0
2010-03-05 15:35:00,34.58,34.58,34.54,34.54,62400.0,24.9635,24.9635,24.9346,24.9346,62400.0
2010-03-05 15:40:00,34.54,34.6,34.53,34.59,124600.0,24.9346,24.9779,24.9274,24.9707,124600.0
2010-03-05 15:45:00,34.58,34.6,34.55,34.55,137400.0,24.9635,24.9779,24.9419,24.9419,137400.0
2010-03-05 15:50:00,34.55,34.57,34.51,34.52,244600.0,24.9419,24.9563,24.913,24.9202,244600.0
2010-03-05 15:55:00,34.52,34.57,34.5,34.56,470800.0,24.9202,24.9563,24.9058,24.9491,470800.0
2010-03-08 09:30:00,34.66,34.77,34.56,34.66,285200.0,25.0213,25.1007,24.9491,25.0213,285200.0
2010-03-08 09:35:00,34.63,34.81,34.63,34.77,109400.0,24.9996,25.1295,24.9996,25.1007,109400.0
2010-03-08 09:40:00,34.76,34.81,34.74,34.78,100800.0,25.0935,25.1295,25.079,25.1079,100800.0
2010-03-08 09:45:00,34.79,34.8,34.71,34.71,96000.0,25.1151,25.1223,25.0574,25.0574,96000.0
2010-03-08 09:50:00,34.71,34.83,34.7,34.83,124000.0,25.0574,25.144,25.0501,25.144,124000.0
2010-03-08 09:55:00,34.83,34.86,34.78,34.82,169400.0,25.144,25.1656,25.1079,25.1368,169400.0
2010-03-08 10:00:00,34.82,34.88,34.81,34.85,91800.0,25.1368,25.1801,25.1295,25.1584,91800.0
2010-03-08 10:05:00,34.86,34.86,34.75,34.77,88800.0,25.1656,25.1656,25.0862,25.1007,88800.0
2010-03-08 10:10:00,34.78,34.84,34.76,34.81,86600.0,25.1079,25.1512,25.0935,25.1295,86600.0
2010-03-08 10:15:00,34.81,34.87,34.81,34.85,80600.0,25.1295,25.1729,25.1295,25.1584,80600.0
2010-03-08 10:20:00,34.85,34.86,34.79,34.85,100200.0,25.1584,25.1656,25.1151,25.1584,100200.0
2010-03-08 10:25:00,34.84,34.85,34.82,34.82,37000.0,25.1512,25.1584,25.1368,25.1368,37000.0
2010-03-08 10:30:00,34.83,34.84,34.77,34.8,87800.0,25.144,25.1512,25.1007,25.1223,87800.0
2010-03-08 10:35:00,34.8,34.84,34.78,34.84,69200.0,25.1223,25.1512,25.1079,25.1512,69200.0
2010-03-08 10:40:00,34.84,34.84,34.75,34.78,41400.0,25.1512,25.1512,25.0862,25.1079,41400.0
2010-03-08 10:45:00,34.77,34.8,34.76,34.79,35800.0,25.1007,25.1223,25.0935,25.1151,35800.0
2010-03-08 10:50:00,34.79,34.79,34.74,34.75,78200.0,25.1151,25.1151,25.079,25.0862,78200.0
2010-03-08 10:55:00,34.74,34.77,34.74,34.77,43000.0,25.079,25.1007,25.079,25.1007,43000.0
2010-03-08 11:00:00,34.77,34.8,34.75,34.78,59000.0,25.1007,25.1223,25.0862,25.1079,59000.0
2010-03-08 11:05:00,34.77,34.82,34.77,34.82,65400.0,25.1007,25.1368,25.1007,25.1368,65400.0
2010-03-08 11:10:00,34.82,34.83,34.8,34.81,28400.0,25.1368,25.144,25.1223,25.1295,28400.0
2010-03-08 11:15:00,34.81,34.82,34.79,34.81,39200.0,25.1295,25.1368,25.1151,25.1295,39200.0
2010-03-08 11:20:00,34.8,34.81,34.72,34.72,29200.0,25.1223,25.1295,25.0646,25.0646,29200.0
2010-03-08 11:25:00,34.73,34.73,34.66,34.68,37000.0,25.0718,25.0718,25.0213,25.0357,37000.0
2010-03-08 11:30:00,34.68,34.68,34.63,34.65,52200.0,25.0357,25.0357,24.9996,25.014,52200.0
2010-03-08 11:35:00,34.65,34.69,34.65,34.66,26800.0,25.014,25.0429,25.014,25.0213,26800.0
2010-03-08 11:40:00,34.66,34.7,34.66,34.69,23400.0,25.0213,25.0501,25.0213,25.0429,23400.0
2010-03-08 11:45:00,34.69,34.7,34.65,34.66,11800.0,25.0429,25.0501,25.014,25.0213,11800.0
2010-03-08 11:50:00,34.66,34.67,34.57,34.57,33000.0,25.0213,25.0285,24.9563,24.9563,33000.0
2010-03-08 11:55:00,34.58,34.63,34.57,34.6,20200.0,24.9635,24.9996,24.9563,24.9779,20200.0
2010-03-08 12:00:00,34.59,34.6,34.57,34.59,31400.0,24.9707,24.9779,24.9563,24.9707,31400.0
2010-03-08 12:05:00,34.6,34.6,34.58,34.59,17600.0,24.9779,24.9779,24.9635,24.9707,17600.0
2010-03-08 12:10:00,34.59,34.62,34.58,34.6,20200.0,24.9707,24.9924,24.9635,24.9779,20200.0
2010-03-08 12:15:00,34.59,34.66,34.59,34.64,24200.0,24.9707,25.0213,24.9707,25.0068,24200.0
2010-03-08 12:20:00,34.64,34.67,34.6,34.6,20200.0,25.0068,25.0285,24.9779,24.9779,20200.0
2010-03-08 12:25:00,34.6,34.66,34.6,34.66,23200.0,24.9779,25.0213,24.9779,25.0213,23200.0
2010-03-08 12:30:00,34.66,34.66,34.58,34.58,22200.0,25.0213,25.0213,24.9635,24.9635,22200.0
2010-03-08 12:35:00,34.58,34.63,34.58,34.6,20600.0,24.9635,24.9996,24.9635,24.9779,20600.0
2010-03-08 12:40:00,34.6,34.63,34.58,34.59,25400.0,24.9779,24.9996,24.9635,24.9707,25400.0
2010-03-08 12:45:00,34.58,34.59,34.55,34.56,36000.0,24.9635,24.9707,24.9419,24.9491,36000.0
2010-03-08 12:50:00,34.56,34.59,34.53,34.54,63000.0,24.9491,24.9707,24.9274,24.9346,63000.0
2010-03-08 12:55:00,34.55,34.59,34.53,34.59,33800.0,24.9419,24.9707,24.9274,24.9707,33800.0
2010-03-08 13:00:00,34.6,34.67,34.6,34.64,69000.0,24.9779,25.0285,24.9779,25.0068,69000.0
2010-03-08 13:05:00,34.64,34.64,34.61,34.63,17600.0,25.0068,25.0068,24.9852,24.9996,17600.0
2010-03-08 13:10:00,34.63,34.65,34.62,34.63,14800.0,24.9996,25.014,24.9924,24.9996,14800.0
2010-03-08 13:15:00,34.63,34.65,34.6,34.61,20600.0,24.9996,25.014,24.9779,24.9852,20600.0
2010-03-08 13:20:00,34.61,34.65,34.61,34.62,13800.0,24.9852,25.014,24.9852,24.9924,13800.0
2010-03-08 13:25:00,34.62,34.62,34.6,34.6,13400.0,24.9924,24.9924,24.9779,24.9779,13400.0
2010-03-08 13:30:00,34.6,34.63,34.6,34.63,26600.0,24.9779,24.9996,24.9779,24.9996,26600.0
2010-03-08 13:35:00,34.62,34.68,34.62,34.67,51200.0,24.9924,25.0357,24.9924,25.0285,51200.0
2010-03-08 13:40:00,34.66,34.7,34.66,34.69,31600.0,25.0213,25.0501,25.0213,25.0429,31600.0
2010-03-08 13:45:00,34.69,34.69,34.65,34.65,29400.0,25.0429,25.0429,25.014,25.014,29400.0
2010-03-08 13:50:00,34.65,34.68,34.63,34.65,26200.0,25.014,25.0357,24.9996,25.014,26200.0
2010-03-08 13:55:00,34.65,34.68,34.63,34.66,17600.0,25.014,25.0357,24.9996,25.0213,17600.0
2010-03-08 14:00:00,34.66,34.68,34.65,34.68,22600.0,25.0213,25.0357,25.014,25.0357,22600.0
2010-03-08 14:05:00,34.68,34.69,34.67,34.67,21600.0,25.0357,25.0429,25.0285,25.0285,21600.0
2010-03-08 14:10:00,34.67,34.7,34.65,34.69,18800.0,25.0285,25.0501,25.014,25.0429,18800.0
2010-03-08 14:15:00,34.69,34.69,34.63,34.65,18400.0,25.0429,25.0429,24.9996,25.014,18400.0
2010-03-08 14:20:00,34.65,34.66,34.63,34.63,21200.0,25.014,25.0213,24.9996,24.9996,21200.0
2010-03-08 14:25:00,34.63,34.67,34.63,34.67,27600.0,24.9996,25.0285,24.9996,25.0285,27600.0
2010-03-08 14:30:00,34.67,34.7,34.66,34.67,36200.0,25.0285,25.0501,25.0213,25.0285,36200.0
2010-03-08 14:35:00,34.67,34.69,34.66,34.68,17400.0,25.0285,25.0429,25.0213,25.0357,17400.0
2010-03-08 14:40:00,34.68,34.69,34.64,34.67,53600.0,25.0357,25.0429,25.0068,25.0285,53600.0
2010-03-08 14:45:00,34.67,34.69,34.65,34.69,41600.0,25.0285,25.0429,25.014,25.0429,41600.0
2010-03-08 14:50:00,34.68,34.7,34.67,34.67,45600.0,25.0357,25.0501,25.0285,25.0285,45600.0
2010-03-08 14:55:00,34.68,34.69,34.66,34.68,40400.0,25.0357,25.0429,25.0213,25.0357,40400.0
2010-03-08 15:00:00,34.68,34.7,34.67,34.69,38400.0,25.0357,25.0501,25.0285,25.0429,38400.0
2010-03-08 15:05:00,34.7,34.71,34.64,34.65,71000.0,25.0501,25.0574,25.0068,25.014,71000.0
2010-03-08 15:10:00,34.65,34.7,34.63,34.69,94400.0,25.014,25.0501,24.9996,25.0429,94400.0
2010-03-08 15:15:00,34.69,34.73,34.69,34.71,32600.0,25.0429,25.0718,25.0429,25.0574,32600.0
2010-03-08 15:20:00,34.71,34.73,34.7,34.72,53600.0,25.0574,25.0718,25.0501,25.0646,53600.0
2010-03-08 15:25:00,34.72,34.74,34.71,34.74,42400.0,25.0646,25.079,25.0574,25.079,42400.0
2010-03-08 15:30:00,34.74,34.74,34.71,34.72,60200.0,25.079,25.079,25.0574,25.0646,60200.0
2010-03-08 15:35:00,34.72,34.72,34.68,34.71,85200.0,25.0646,25.0646,25.0357,25.0574,85200.0
2010-03-08 15:40:00,34.71,34.74,34.7,34.72,83000.0,25.0574,25.079,25.0501,25.0646,83000.0
2010-03-08 15:45:00,34.73,34.79,34.73,34.77,270600.0,25.0718,25.1151,25.0718,25.1007,270600.0
2010-03-08 15:50:00,34.78,34.79,34.74,34.76,189800.0,25.1079,25.1151,25.079,25.0935,189800.0
2010-03-08 15:55:00,34.76,34.76,34.71,34.73,260200.0,25.0935,25.0935,25.0574,25.0718,260200.0
2010-03-09 09:30:00,34.63,34.81,34.55,34.8,107000.0,24.9996,25.1295,24.9419,25.1223,107000.0
2010-03-09 09:35:00,34.79,35.0,34.74,34.97,223600.0,25.1151,25.2667,25.079,25.2451,223600.0
2010-03-09 09:40:00,34.97,35.0,34.94,34.98,98600.0,25.2451,25.2667,25.2234,25.2523,98600.0
2010-03-09 09:45:00,34.99,35.13,34.98,35.07,242200.0,25.2595,25.3606,25.2523,25.3172,242200.0
2010-03-09 09:50:00,35.07,35.23,35.06,35.18,141800.0,25.3172,25.4327,25.31,25.3967,141800.0
2010-03-09 09:55:00,35.17,35.25,35.15,35.24,307000.0,25.3894,25.4472,25.375,25.44,307000.0
2010-03-09 10:00:00,35.24,35.25,35.17,35.23,157800.0,25.44,25.4472,25.3894,25.4327,157800.0
2010-03-09 10:05:00,35.23,35.24,35.18,35.19,185000.0,25.4327,25.44,25.3967,25.4039,185000.0
2010-03-09 10:10:00,35.2,35.21,35.16,35.17,122400.0,25.4111,25.4183,25.3822,25.3894,122400.0
2010-03-09 10:15:00,35.18,35.24,35.18,35.22,305000.0,25.3967,25.44,25.3967,25.4255,305000.0
2010-03-09 10:20:00,35.22,35.25,35.18,35.23,126800.0,25.4255,25.4472,25.3967,25.4327,126800.0
2010-03-09 10:25:00,35.22,35.23,35.2,35.21,83200.0,25.4255,25.4327,25.4111,25.4183,83200.0
2010-03-09 10:30:00,35.21,35.24,35.19,35.24,122400.0,25.4183,25.44,25.4039,25.44,122400.0
2010-03-09 10:35:00,35.24,35.29,35.2,35.25,269800.0,25.44,25.4761,25.4111,25.4472,269800.0
2010-03-09 10:40:00,35.26,35.3,35.21,35.22,283200.0,25.4544,25.4833,25.4183,25.4255,283200.0
2010-03-09 10:45:00,35.22,35.24,35.2,35.23,59600.0,25.4255,25.44,25.4111,25.4327,59600.0
2010-03-09 10:50:00,35.23,35.25,35.22,35.23,108600.0,25.4327,25.4472,25.4255,25.4327,108600.0
2010-03-09 10:55:00,35.24,35.25,35.14,35.14,83800.0,25.44,25.4472,25.3678,25.3678,83800.0
2010-03-09 11:00:00,35.15,35.15,35.07,35.13,107200.0,25.375,25.375,25.3172,25.3606,107200.0
2010-03-09 11:05:00,35.13,35.18,35.12,35.16,96200.0,25.3606,25.3967,25.3533,25.3822,96200.0
2010-03-09 11:10:00,35.16,35.18,35.15,35.15,53000.0,25.3822,25.3967,25.375,25.375,53000.0
2010-03-09 11:15:00,35.15,35.17,35.14,35.15,118000.0,25.375,25.3894,25.3678,25.375,118000.0
2010-03-09 11:20:00,35.16,35.18,35.15,35.17,33400.0,25.3822,25.3967,25.375,25.3894,33400.0
2010-03-09 11:25:00,35.18,35.25,35.18,35.25,63400.0,25.3967,25.4472,25.3967,25.4472,63400.0
2010-03-09 11:30:00,35.24,35.33,35.24,35.32,139400.0,25.44,25.5049,25.44,25.4977,139400.0
2010-03-09 11:35:00,35.33,35.43,35.33,35.43,176400.0,25.5049,25.5771,25.5049,25.5771,176400.0
2010-03-09 11:40:00,35.43,35.48,35.43,35.47,148000.0,25.5771,25.6132,25.5771,25.606,148000.0
2010-03-09 11:45:00,35.47,35.5,35.45,35.5,133600.0,25.606,25.6277,25.5916,25.6277,133600.0
2010-03-09 11:50:00,35.49,35.51,35.45,35.5,123200.0,25.6204,25.6349,25.5916,25.6277,123200.0
2010-03-09 11:55:00,35.5,35.51,35.49,35.49,194200.0,25.6277,25.6349,25.6204,25.6204,194200.0
2010-03-09 12:00:00,35.5,35.52,35.49,35.5,136200.0,25.6277,25.6421,25.6204,25.6277,136200.0
2010-03-09 12:05:00,35.5,35.59,35.49,35.54,239400.0,25.6277,25.6926,25.6204,25.6565,239400.0
2010-03-09 12:10:00,35.53,35.61,35.52,35.59,94200.0,25.6493,25.7071,25.6421,25.6926,94200.0
2010-03-09 12:15:00,35.59,35.68,35.58,35.59,147800.0,25.6926,25.7576,25.6854,25.6926,147800.0
2010-03-09 12:20:00,35.59,35.6,35.53,35.58,80600.0,25.6926,25.6999,25.6493,25.6854,80600.0
2010-03-09 12:25:00,35.58,35.59,35.55,35.55,78200.0,25.6854,25.6926,25.6638,25.6638,78200.0
2010-03-09 12:30:00,35.55,35.57,35.51,35.54,94000.0,25.6638,25.6782,25.6349,25.6565,94000.0
2010-03-09 12:35:00,35.53,35.54,35.49,35.49,58400.0,25.6493,25.6565,25.6204,25.6204,58400.0
2010-03-09 12:40:00,35.49,35.58,35.49,35.56,93200.0,25.6204,25.6854,25.6204,25.671,93200.0
2010-03-09 12:45:00,35.57,35.58,35.52,35.57,65000.0,25.6782,25.6854,25.6421,25.6782,65000.0
2010-03-09 12:50:00,35.57,35.57,35.54,35.56,49800.0,25.6782,25.6782,25.6565,25.671,49800.0
2010-03-09 12:55:00,35.56,35.61,35.55,35.57,79000.0,25.671,25.7071,25.6638,25.6782,79000.0
2010-03-09 13:00:00,35.58,35.61,35.55,35.55,36400.0,25.6854,25.7071,25.6638,25.6638,36400.0
2010-03-09 13:05:00,35.55,35.61,35.53,35.6,61400.0,25.6638,25.7071,25.6493,25.6999,61400.0
2010-03-09 13:10:00,35.6,35.62,35.59,35.6,99200.0,25.6999,25.7143,25.6926,25.6999,99200.0
2010-03-09 13:15:00,35.6,35.62,35.58,35.58,53800.0,25.6999,25.7143,25.6854,25.6854,53800.0
2010-03-09 13:20:00,35.59,35.6,35.51,35.51,54800.0,25.6926,25.6999,25.6349,25.6349,54800.0
2010-03-09 13:25:00,35.51,35.55,35.51,35.52,27200.0,25.6349,25.6638,25.6349,25.6421,27200.0
2010-03-09 13:30:00,35.52,35.54,35.51,35.52,52800.0,25.6421,25.6565,25.6349,25.6421,52800.0
2010-03-09 13:35:00,35.51,35.56,35.5,35.51,63000.0,25.6349,25.671,25.6277,25.6349,63000.0
2010-03-09 13:40:00,35.51,35.59,35.49,35.59,81600.0,25.6349,25.6926,25.6204,25.6926,81600.0
2010-03-09 13:45:00,35.6,35.63,35.57,35.6,79600.0,25.6999,25.7215,25.6782,25.6999,79600.0
2010-03-09 13:50:00,35.6,35.61,35.55,35.57,57600.0,25.6999,25.7071,25.6638,25.6782,57600.0
2010-03-09 13:55:00,35.57,35.58,35.53,35.55,55600.0,25.6782,25.6854,25.6493,25.6638,55600.0
2010-03-09 14:00:00,35.54,35.56,35.52,35.53,54600.0,25.6565,25.671,25.6421,25.6493,54600.0
2010-03-09 14:05:00,35.53,35.57,35.51,35.56,50600.0,25.6493,25.6782,25.6349,25.671,50600.0
2010-03-09 14:10:00,35.56,35.57,35.52,35.55,35000.0,25.671,25.6782,25.6421,25.6638,35000.0
2010-03-09 14:15:00,35.55,35.58,35.53,35.57,58000.0,25.6638,25.6854,25.6493,25.6782,58000.0
2010-03-09 14:20:00,35.57,35.6,35.56,35.6,34600.0,25.6782,25.6999,25.671,25.6999,34600.0
2010-03-09 14:25:00,35.6,35.64,35.6,35.61,59200.0,25.6999,25.7287,25.6999,25.7071,59200.0
2010-03-09 14:30:00,35.61,35.67,35.61,35.63,88200.0,25.7071,25.7504,25.7071,25.7215,88200.0
2010-03-09 14:35:00,35.63,35.64,35.61,35.63,108400.0,25.7215,25.7287,25.7071,25.7215,108400.0
2010-03-09 14:40:00,35.63,35.63,35.6,35.63,87400.0,25.7215,25.7215,25.6999,25.7215,87400.0
2010-03-09 14:45:00,35.63,35.64,35.62,35.63,75000.0,25.7215,25.7287,25.7143,25.7215,75000.0
2010-03-09 14:50:00,35.63,35.65,35.6,35.63,280400.0,25.7215,25.7359,25.6999,25.7215,280400.0
2010-03-09 14:55:00,35.62,35.64,35.51,35.51,270200.0,25.7143,25.7287,25.6349,25.6349,270200.0
2010-03-09 15:00:00,35.52,35.54,35.5,35.51,98400.0,25.6421,25.6565,25.6277,25.6349,98400.0
2010-03-09 15:05:00,35.5,35.5,35.42,35.43,89600.0,25.6277,25.6277,25.5699,25.5771,89600.0
2010-03-09 15:10:00,35.43,35.43,35.39,35.4,121800.0,25.5771,25.5771,25.5483,25.5555,121800.0
2010-03-09 15:15:00,35.4,35.41,35.37,35.38,155400.0,25.5555,25.5627,25.5338,25.541,155400.0
2010-03-09 15:20:00,35.37,35.4,35.35,35.37,95200.0,25.5338,25.5555,25.5194,25.5338,95200.0
2010-03-09 15:25:00,35.36,35.42,35.34,35.41,131400.0,25.5266,25.5699,25.5122,25.5627,131400.0
2010-03-09 15:30:00,35.41,35.44,35.41,35.43,93400.0,25.5627,25.5843,25.5627,25.5771,93400.0
2010-03-09 15:35:00,35.43,35.43,35.42,35.43,162000.0,25.5771,25.5771,25.5699,25.5771,162000.0
2010-03-09 15:40:00,35.43,35.47,35.4,35.4,149600.0,25.5771,25.606,25.5555,25.5555,149600.0
2010-03-09 15:45:00,35.4,35.43,35.38,35.39,167400.0,25.5555,25.5771,25.541,25.5483,167400.0
2010-03-09 15:50:00,35.39,35.45,35.38,35.4,210400.0,25.5483,25.5916,25.541,25.5555,210400.0
2010-03-09 15:55:00,35.4,35.41,35.37,35.41,332600.0,25.5555,25.5627,25.5338,25.5627,332600.0
2010-03-10 09:30:00,35.38,35.45,35.25,35.31,121600.0,25.541,25.5916,25.4472,25.4905,121600.0
2010-03-10 09:35:00,35.33,35.37,35.29,35.32,117600.0,25.5049,25.5338,25.4761,25.4977,117600.0
2010-03-10 09:40:00,35.32,35.37,35.31,35.35,103400.0,25.4977,25.5338,25.4905,25.5194,103400.0
2010-03-10 09:45:00,35.35,35.44,35.34,35.44,81600.0,25.5194,25.5843,25.5122,25.5843,81600.0
2010-03-10 09:50:00,35.44,35.44,35.4,35.44,97800.0,25.5843,25.5843,25.5555,25.5843,97800.0
2010-03-10 09:55:00,35.43,35.58,35.43,35.55,99800.0,25.5771,25.6854,25.5771,25.6638,99800.0
2010-03-10 10:00:00,35.54,35.64,35.54,35.63,93600.0,25.6565,25.7287,25.6565,25.7215,93600.0
2010-03-10 10:05:00,35.63,35.88,35.63,35.86,439200.0,25.7215,25.902,25.7215,25.8875,439200.0
2010-03-10 10:10:00,35.87,35.88,35.79,35.82,155000.0,25.8948,25.902,25.837,25.8587,155000.0
2010-03-10 10:15:00,35.82,35.88,35.71,35.73,97600.0,25.8587,25.902,25.7793,25.7937,97600.0
2010-03-10 10:20:00,35.74,35.79,35.64,35.66,54800.0,25.8009,25.837,25.7287,25.7432,54800.0
2010-03-10 10:25:00,35.65,35.77,35.65,35.75,64000.0,25.7359,25.8226,25.7359,25.8081,64000.0
2010-03-10 10:30:00,35.76,36.02,35.76,36.01,304200.0,25.8154,26.0031,25.8154,25.9958,304200.0
2010-03-10 10:35:00,36.02,36.02,35.88,35.92,374200.0,26.0031,26.0031,25.902,25.9309,374200.0
2010-03-10 10:40:00,35.91,35.93,35.83,35.91,118800.0,25.9236,25.9381,25.8659,25.9236,118800.0
2010-03-10 10:45:00,35.91,35.96,35.88,35.91,144800.0,25.9236,25.9597,25.902,25.9236,144800.0
2010-03-10 10:50:00,35.9,35.92,35.86,35.92,100400.0,25.9164,25.9309,25.8875,25.9309,100400.0
2010-03-10 10:55:00,35.92,35.92,35.84,35.85,70000.0,25.9309,25.9309,25.8731,25.8803,70000.0
2010-03-10 11:00:00,35.85,35.95,35.85,35.9,116000.0,25.8803,25.9525,25.8803,25.9164,116000.0
2010-03-10 11:05:00,35.9,35.92,35.81,35.84,119800.0,25.9164,25.9309,25.8515,25.8731,119800.0
2010-03-10 11:10:00,35.84,35.84,35.77,35.79,86000.0,25.8731,25.8731,25.8226,25.837,86000.0
2010-03-10 11:15:00,35.79,35.85,35.79,35.85,59800.0,25.837,25.8803,25.837,25.8803,59800.0
2010-03-10 11:20:00,35.85,35.85,35.75,35.76,70000.0,25.8803,25.8803,25.8081,25.8154,70000.0
2010-03-10 11:25:00,35.75,35.77,35.7,35.71,59000.0,25.8081,25.8226,25.772,25.7793,59000.0
2010-03-10 11:30:00,35.7,35.72,35.68,35.7,75000.0,25.772,25.7865,25.7576,25.772,75000.0
2010-03-10 11:35:00,35.7,35.73,35.7,35.72,103000.0,25.772,25.7937,25.772,25.7865,103000.0
2010-03-10 11:40:00,35.71,35.77,35.7,35.76,142200.0,25.7793,25.8226,25.772,25.8154,142200.0
2010-03-10 11:45:00,35.76,35.78,35.74,35.76,154800.0,25.8154,25.8298,25.8009,25.8154,154800.0
2010-03-10 11:50:00,35.74,35.76,35.73,35.74,122200.0,25.8009,25.8154,25.7937,25.8009,122200.0
2010-03-10 11:55:00,35.74,35.77,35.73,35.74,83400.0,25.8009,25.8226,25.7937,25.8009,83400.0
2010-03-10 12:00:00,35.74,35.74,35.54,35.63,240200.0,25.8009,25.8009,25.6565,25.7215,240200.0
2010-03-10 12:05:00,35.63,35.67,35.53,35.58,202600.0,25.7215,25.7504,25.6493,25.6854,202600.0
2010-03-10 12:10:00,35.58,35.6,35.55,35.57,106000.0,25.6854,25.6999,25.6638,25.6782,106000.0
2010-03-10 12:15:00,35.57,35.58,35.52,35.57,90600.0,25.6782,25.6854,25.6421,25.6782,90600.0
2010-03-10 12:20:00,35.57,35.59,35.52,35.53,356800.0,25.6782,25.6926,25.6421,25.6493,356800.0
2010-03-10 12:25:00,35.54,35.58,35.4,35.4,642600.0,25.6565,25.6854,25.5555,25.5555,642600.0
2010-03-10 12:30:00,35.4,35.42,35.33,35.37,298200.0,25.5555,25.5699,25.5049,25.5338,298200.0
2010-03-10 12:35:00,35.37,35.4,35.35,35.38,1400800.0,25.5338,25.5555,25.5194,25.541,1400800.0
2010-03-10 12:40:00,35.38,35.39,35.37,35.37,50400.0,25.541,25.5483,25.5338,25.5338,50400.0
2010-03-10 12:45:00,35.37,35.38,35.33,35.37,93000.0,25.5338,25.541,25.5049,25.5338,93000.0
2010-03-10 12:50:00,35.37,35.52,35.35,35.49,206600.0,25.5338,25.6421,25.5194,25.6204,206600.0
2010-03-10 12:55:00,35.49,35.53,35.48,35.48,55000.0,25.6204,25.6493,25.6132,25.6132,55000.0
2010-03-10 13:00:00,35.47,35.52,35.47,35.52,157200.0,25.606,25.6421,25.606,25.6421,157200.0
2010-03-10 13:05:00,35.52,35.55,35.47,35.49,112600.0,25.6421,25.6638,25.606,25.6204,112600.0
2010-03-10 13:10:00,35.49,35.51,35.47,35.49,50600.0,25.6204,25.6349,25.606,25.6204,50600.0
2010-03-10 13:15:00,35.49,35.55,35.49,35.49,138400.0,25.6204,25.6638,25.6204,25.6204,138400.0
2010-03-10 13:20:00,35.49,35.5,35.47,35.48,44800.0,25.6204,25.6277,25.606,25.6132,44800.0
2010-03-10 13:25:00,35.48,35.5,35.42,35.42,85000.0,25.6132,25.6277,25.5699,25.5699,85000.0
2010-03-10 13:30:00,35.42,35.43,35.4,35.4,103000.0,25.5699,25.5771,25.5555,25.5555,103000.0
2010-03-10 13:35:00,35.42,35.43,35.39,35.41,154400.0,25.5699,25.5771,25.5483,25.5627,154400.0
2010-03-10 13:40:00,35.41,35.47,35.41,35.43,78400.0,25.5627,25.606,25.5627,25.5771,78400.0
2010-03-10 13:45:00,35.43,35.47,35.42,35.45,62400.0,25.5771,25.606,25.5699,25.5916,62400.0
2010-03-10 13:50:00,35.46,35.48,35.45,35.47,110600.0,25.5988,25.6132,25.5916,25.606,110600.0
2010-03-10 13:55:00,35.48,35.49,35.45,35.46,98800.0,25.6132,25.6204,25.5916,25.5988,98800.0
2010-03-10 14:00:00,35.46,35.49,35.43,35.49,77200.0,25.5988,25.6204,25.5771,25.6204,77200.0
2010-03-10 14:05:00,35.49,35.55,35.49,35.54,118600.0,25.6204,25.6638,25.6204,25.6565,118600.0
2010-03-10 14:10:00,35.54,35.58,35.51,35.56,77000.0,25.6565,25.6854,25.6349,25.671,77000.0
2010-03-10 14:15:00,35.56,35.58,35.51,35.51,103200.0,25.671,25.6854,25.6349,25.6349,103200.0
2010-03-10 14:20:00,35.51,35.55,35.5,35.5,64200.0,25.6349,25.6638,25.6277,25.6277,64200.0
2010-03-10 14:25:00,35.5,35.53,35.49,35.52,82000.0,25.6277,25.6493,25.6204,25.6421,82000.0
2010-03-10 14:30:00,35.52,35.53,35.5,35.51,68400.0,25.6421,25.6493,25.6277,25.6349,68400.0
2010-03-10 14:35:00,35.51,35.56,35.51,35.55,53200.0,25.6349,25.671,25.6349,25.6638,53200.0
2010-03-10 14:40:00,35.55,35.59,35.54,35.56,124800.0,25.6638,25.6926,25.6565,25.671,124800.0
2010-03-10 14:45:00,35.56,35.6,35.56,35.59,99000.0,25.671,25.6999,25.671,25.6926,99000.0
2010-03-10 14:50:00,35.59,35.6,35.52,35.6,122000.0,25.6926,25.6999,25.6421,25.6999,122000.0
2010-03-10 14:55:00,35.59,35.65,35.59,35.63,98800.0,25.6926,25.7359,25.6926,25.7215,98800.0
2010-03-10 15:00:00,35.63,35.74,35.63,35.72,166000.0,25.7215,25.8009,25.7215,25.7865,166000.0
2010-03-10 15:05:00,35.71,35.71,35.55,35.71,553400.0,25.7793,25.7793,25.6638,25.7793,553400.0
2010-03-10 15:10:00,35.71,35.81,35.71,35.79,154200.0,25.7793,25.8515,25.7793,25.837,154200.0
2010-03-10 15:15:00,35.8,35.81,35.71,35.71,55400.0,25.8442,25.8515,25.7793,25.7793,55400.0
2010-03-10 15:20:00,35.71,35.74,35.7,35.74,119000.0,25.7793,25.8009,25.772,25.8009,119000.0
2010-03-10 15:25:00,35.74,35.77,35.72,35.73,164200.0,25.8009,25.8226,25.7865,25.7937,164200.0
2010-03-10 15:30:00,35.73,35.74,35.63,35.7,199400.0,25.7937,25.8009,25.7215,25.772,199400.0
2010-03-10 15:35:00,35.71,35.72,35.66,35.71,266000.0,25.7793,25.7865,25.7432,25.7793,266000.0
2010-03-10 15:40:00,35.71,35.76,35.71,35.74,223000.0,25.7793,25.8154,25.7793,25.8009,223000.0
2010-03-10 15:45:00,35.74,35.86,35.74,35.8,404600.0,25.8009,25.8875,25.8009,25.8442,404600.0
2010-03-10 15:50:00,35.81,35.81,35.79,35.81,356000.0,25.8515,25.8515,25.837,25.8515,356000.0
2010-03-10 15:55:00,35.81,35.82,35.76,35.77,511800.0,25.8515,25.8587,25.8154,25.8226,511800.0
2010-03-11 09:30:00,35.69,35.96,35.67,35.95,235200.0,25.7648,25.9597,25.7504,25.9525,235200.0
2010-03-11 09:35:00,35.95,36.2,35.95,36.06,309000.0,25.9525,26.133,25.9525,26.0319,309000.0
2010-03-11 09:40:00,36.08,36.1,36.02,36.1,85200.0,26.0464,26.0608,26.0031,26.0608,85200.0
2010-03-11 09:45:00,36.09,36.13,36.04,36.07,205600.0,26.0536,26.0825,26.0175,26.0391,205600.0
2010-03-11 09:50:00,36.08,36.13,35.88,35.96,358200.0,26.0464,26.0825,25.902,25.9597,358200.0
2010-03-11 09:55:00,35.95,36.02,35.9,35.94,246600.0,25.9525,26.0031,25.9164,25.9453,246600.0
2010-03-11 10:00:00,35.94,36.02,35.94,35.99,96800.0,25.9453,26.0031,25.9453,25.9814,96800.0
2010-03-11 10:05:00,36.0,36.02,35.97,35.99,151800.0,25.9886,26.0031,25.967,25.9814,151800.0
2010-03-11 10:10:00,35.99,36.01,35.97,35.99,161200.0,25.9814,25.9958,25.967,25.9814,161200.0
2010-03-11 10:15:00,35.99,36.0,35.95,36.0,178600.0,25.9814,25.9886,25.9525,25.9886,178600.0
2010-03-11 10:20:00,36.0,36.06,35.95,36.06,193200.0,25.9886,26.0319,25.9525,26.0319,193200.0
2010-03-11 10:25:00,36.06,36.16,36.05,36.13,170800.0,26.0319,26.1041,26.0247,26.0825,170800.0
2010-03-11 10:30:00,36.14,36.24,36.13,36.22,108000.0,26.0897,26.1619,26.0825,26.1474,108000.0
2010-03-11 10:35:00,36.21,36.24,36.19,36.21,120800.0,26.1402,26.1619,26.1258,26.1402,120800.0
2010-03-11 10:40:00,36.22,36.24,36.19,36.23,155200.0,26.1474,26.1619,26.1258,26.1547,155200.0
2010-03-11 10:45:00,36.23,36.23,36.13,36.2,201400.0,26.1547,26.1547,26.0825,26.133,201400.0
2010-03-11 10:50:00,36.21,36.26,36.17,36.24,212800.0,26.1402,26.1763,26.1113,26.1619,212800.0
2010-03-11 10:55:00,36.25,36.25,36.21,36.24,131200.0,26.1691,26.1691,26.1402,26.1619,131200.0
2010-03-11 11:00:00,36.23,36.25,36.18,36.18,96000.0,26.1547,26.1691,26.1186,26.1186,96000.0
2010-03-11 11:05:00,36.18,36.19,36.12,36.13,102400.0,26.1186,26.1258,26.0752,26.0825,102400.0
2010-03-11 11:10:00,36.12,36.12,36.04,36.08,181000.0,26.0752,26.0752,26.0175,26.0464,181000.0
2010-03-11 11:15:00,36.07,36.12,36.07,36.09,65800.0,26.0391,26.0752,26.0391,26.0536,65800.0
2010-03-11 11:20:00,36.1,36.1,36.06,36.06,128600.0,26.0608,26.0608,26.0319,26.0319,128600.0
2010-03-11 11:25:00,36.05,36.1,36.05,36.07,81000.0,26.0247,26.0608,26.0247,26.0391,81000.0
2010-03-11 11:30:00,36.06,36.07,36.04,36.05,122800.0,26.0319,26.0391,26.0175,26.0247,122800.0
2010-03-11 11:35:00,36.05,36.08,36.02,36.05,100600.0,26.0247,26.0464,26.0031,26.0247,100600.0
2010-03-11 11:40:00,36.05,36.07,35.99,36.03,169200.0,26.0247,26.0391,25.9814,26.0103,169200.0
2010-03-11 11:45:00,36.03,36.08,36.02,36.07,129800.0,26.0103,26.0464,26.0031,26.0391,129800.0
2010-03-11 11:50:00,36.07,36.09,36.05,36.06,96000.0,26.0391,26.0536,26.0247,26.0319,96000.0
2010-03-11 11:55:00,36.05,36.1,36.04,36.08,122600.0,26.0247,26.0608,26.0175,26.0464,122600.0
2010-03-11 12:00:00,36.08,36.1,36.07,36.07,84800.0,26.0464,26.0608,26.0391,26.0391,84800.0
2010-03-11 12:05:00,36.07,36.12,36.05,36.1,192400.0,26.0391,26.0752,26.0247,26.0608,192400.0
2010-03-11 12:10:00,36.11,36.11,36.02,36.06,75000.0,26.068,26.068,26.0031,26.0319,75000.0
2010-03-11 12:15:00,36.06,36.11,36.02,36.09,148400.0,26.0319,26.068,26.0031,26.0536,148400.0
2010-03-11 12:20:00,36.08,36.1,36.02,36.05,81800.0,26.0464,26.0608,26.0031,26.0247,81800.0
2010-03-11 12:25:00,36.05,36.06,36.04,36.05,66600.0,26.0247,26.0319,26.0175,26.0247,66600.0
2010-03-11 12:30:00,36.05,36.09,36.02,36.06,83000.0,26.0247,26.0536,26.0031,26.0319,83000.0
2010-03-11 12:35:00,36.07,36.12,36.07,36.11,77000.0,26.0391,26.0752,26.0391,26.068,77000.0
2010-03-11 12:40:00,36.11,36.2,36.1,36.19,130400.0,26.068,26.133,26.0608,26.1258,130400.0
2010-03-11 12:45:00,36.19,36.23,36.18,36.21,147400.0,26.1258,26.1547,26.1186,26.1402,147400.0
2010-03-11 12:50:00,36.21,36.21,36.14,36.18,154200.0,26.1402,26.1402,26.0897,26.1186,154200.0
2010-03-11 12:55:00,36.18,36.18,36.1,36.11,60400.0,26.1186,26.1186,26.0608,26.068,60400.0
2010-03-11 13:00:00,36.12,36.15,36.1,36.1,55200.0,26.0752,26.0969,26.0608,26.0608,55200.0
2010-03-11 13:05:00,36.1,36.1,36.05,36.1,66400.0,26.0608,26.0608,26.0247,26.0608,66400.0
2010-03-11 13:10:00,36.1,36.12,36.08,36.1,50400.0,26.0608,26.0752,26.0464,26.0608,50400.0
2010-03-11 13:15:00,36.1,36.12,36.1,36.1,34200.0,26.0608,26.0752,26.0608,26.0608,34200.0
2010-03-11 13:20:00,36.1,36.12,36.08,36.1,41000.0,26.0608,26.0752,26.0464,26.0608,41000.0
2010-03-11 13:25:00,36.1,36.1,36.08,36.1,46800.0,26.0608,26.0608,26.0464,26.0608,46800.0
2010-03-11 13:30:00,36.1,36.13,36.1,36.1,41200.0,26.0608,26.0825,26.0608,26.0608,41200.0
2010-03-11 13:35:00,36.11,36.12,36.1,36.1,51800.0,26.068,26.0752,26.0608,26.0608,51800.0
2010-03-11 13:40:00,36.1,36.13,36.09,36.11,104400.0,26.0608,26.0825,26.0536,26.068,104400.0
2010-03-11 13:45:00,36.1,36.14,36.1,36.13,61400.0,26.0608,26.0897,26.0608,26.0825,61400.0
2010-03-11 13:50:00,36.13,36.13,36.09,36.11,77400.0,26.0825,26.0825,26.0536,26.068,77400.0
2010-03-11 13:55:00,36.12,36.16,36.11,36.14,83400.0,26.0752,26.1041,26.068,26.0897,83400.0
2010-03-11 14:00:00,36.15,36.15,36.08,36.08,61000.0,26.0969,26.0969,26.0464,26.0464,61000.0
2010-03-11 14:05:00,36.08,36.1,36.08,36.09,95800.0,26.0464,26.0608,26.0464,26.0536,95800.0
2010-03-11 14:10:00,36.09,36.13,36.08,36.1,111800.0,26.0536,26.0825,26.0464,26.0608,111800.0
2010-03-11 14:15:00,36.1,36.12,36.02,36.04,144000.0,26.0608,26.0752,26.0031,26.0175,144000.0
2010-03-11 14:20:00,36.04,36.07,36.01,36.06,142200.0,26.0175,26.0391,25.9958,26.0319,142200.0
2010-03-11 14:25:00,36.07,36.08,36.05,36.05,94400.0,26.0391,26.0464,26.0247,26.0247,94400.0
2010-03-11 14:30:00,36.05,36.08,36.05,36.07,77800.0,26.0247,26.0464,26.0247,26.0391,77800.0
2010-03-11 14:35:00,36.07,36.1,36.06,36.1,46000.0,26.0391,26.0608,26.0319,26.0608,46000.0
2010-03-11 14:40:00,36.1,36.12,36.07,36.1,45400.0,26.0608,26.0752,26.0391,26.0608,45400.0
2010-03-11 14:45:00,36.1,36.12,36.08,36.1,38800.0,26.0608,26.0752,26.0464,26.0608,38800.0
2010-03-11 14:50:00,36.1,36.13,36.1,36.11,45600.0,26.0608,26.0825,26.0608,26.068,45600.0
2010-03-11 14:55:00,36.11,36.15,36.1,36.14,75400.0,26.068,26.0969,26.0608,26.0897,75400.0
2010-03-11 15:00:00,36.13,36.16,36.13,36.15,91600.0,26.0825,26.1041,26.0825,26.0969,91600.0
2010-03-11 15:05:00,36.15,36.18,36.13,36.18,147400.0,26.0969,26.1186,26.0825,26.1186,147400.0
2010-03-11 15:10:00,36.16,36.2,36.16,36.16,74000.0,26.1041,26.133,26.1041,26.1041,74000.0
2010-03-11 15:15:00,36.16,36.18,36.13,36.13,255000.0,26.1041,26.1186,26.0825,26.0825,255000.0
2010-03-11 15:20:00,36.13,36.15,36.09,36.09,124000.0,26.0825,26.0969,26.0536,26.0536,124000.0
2010-03-11 15:25:00,36.09,36.12,36.09,36.1,69600.0,26.0536,26.0752,26.0536,26.0608,69600.0
2010-03-11 15:30:00,36.1,36.13,36.1,36.13,129200.0,26.0608,26.0825,26.0608,26.0825,129200.0
2010-03-11 15:35:00,36.13,36.16,36.13,36.16,129400.0,26.0825,26.1041,26.0825,26.1041,129400.0
2010-03-11 15:40:00,36.16,36.23,36.16,36.23,234400.0,26.1041,26.1547,26.1041,26.1547,234400.0
2010-03-11 15:45:00,36.23,36.23,36.2,36.22,255800.0,26.1547,26.1547,26.133,26.1474,255800.0
2010-03-11 15:50:00,36.23,36.26,36.21,36.23,383200.0,26.1547,26.1763,26.1402,26.1547,383200.0
2010-03-11 15:55:00,36.23,36.26,36.22,36.24,549800.0,26.1547,26.1763,26.1474,26.1619,549800.0
2010-03-12 09:30:00,36.4,36.42,36.19,36.2,190400.0,26.2774,26.2918,26.1258,26.133,190400.0
2010-03-12 09:35:00,36.21,36.33,36.2,36.27,51000.0,26.1402,26.2268,26.133,26.1835,51000.0
2010-03-12 09:40:00,36.26,36.27,36.12,36.16,116800.0,26.1763,26.1835,26.0752,26.1041,116800.0
2010-03-12 09:45:00,36.17,36.29,36.13,36.27,77000.0,26.1113,26.198,26.0825,26.1835,77000.0
2010-03-12 09:50:00,36.28,36.29,36.23,36.27,46200.0,26.1907,26.198,26.1547,26.1835,46200.0
2010-03-12 09:55:00,36.26,36.26,36.17,36.23,38600.0,26.1763,26.1763,26.1113,26.1547,38600.0
2010-03-12 10:00:00,36.22,36.24,36.02,36.1,42400.0,26.1474,26.1619,26.0031,26.0608,42400.0
2010-03-12 10:05:00,36.12,36.15,36.05,36.05,112800.0,26.0752,26.0969,26.0247,26.0247,112800.0
2010-03-12 10:10:00,36.05,36.09,36.01,36.02,67600.0,26.0247,26.0536,25.9958,26.0031,67600.0
2010-03-12 10:15:00,36.02,36.1,36.02,36.06,80600.0,26.0031,26.0608,26.0031,26.0319,80600.0
2010-03-12 10:20:00,36.07,36.21,36.06,36.18,75200.0,26.0391,26.1402,26.0319,26.1186,75200.0
2010-03-12 10:25:00,36.2,36.2,36.13,36.18,40000.0,26.133,26.133,26.0825,26.1186,40000.0
2010-03-12 10:30:00,36.18,36.22,36.12,36.22,60400.0,26.1186,26.1474,26.0752,26.1474,60400.0
2010-03-12 10:35:00,36.21,36.24,36.19,36.21,75200.0,26.1402,26.1619,26.1258,26.1402,75200.0
2010-03-12 10:40:00,36.22,36.27,36.18,36.27,86000.0,26.1474,26.1835,26.1186,26.1835,86000.0
2010-03-12 10:45:00,36.27,36.28,36.24,36.26,102200.0,26.1835,26.1907,26.1619,26.1763,102200.0
2010-03-12 10:50:00,36.26,36.29,36.25,36.27,41600.0,26.1763,26.198,26.1691,26.1835,41600.0
2010-03-12 10:55:00,36.27,36.29,36.25,36.26,63800.0,26.1835,26.198,26.1691,26.1763,63800.0
2010-03-12 11:00:00,36.26,36.27,36.24,36.24,48800.0,26.1763,26.1835,26.1619,26.1619,48800.0
2010-03-12 11:05:00,36.25,36.31,36.25,36.29,52800.0,26.1691,26.2124,26.1691,26.198,52800.0
2010-03-12 11:10:00,36.3,36.33,36.26,36.32,72800.0,26.2052,26.2268,26.1763,26.2196,72800.0
2010-03-12 11:15:00,36.33,36.37,36.32,36.34,64800.0,26.2268,26.2557,26.2196,26.2341,64800.0
2010-03-12 11:20:00,36.34,36.4,36.33,36.4,63800.0,26.2341,26.2774,26.2268,26.2774,63800.0
2010-03-12 11:25:00,36.39,36.41,36.33,36.35,100400.0,26.2702,26.2846,26.2268,26.2413,100400.0
2010-03-12 11:30:00,36.35,36.35,36.24,36.24,56600.0,26.2413,26.2413,26.1619,26.1619,56600.0
2010-03-12 11:35:00,36.24,36.29,36.2,36.29,144200.0,26.1619,26.198,26.133,26.198,144200.0
2010-03-12 11:40:00,36.29,36.31,36.27,36.29,51600.0,26.198,26.2124,26.1835,26.198,51600.0
2010-03-12 11:45:00,36.29,36.31,36.25,36.27,60800.0,26.198,26.2124,26.1691,26.1835,60800.0
2010-03-12 11:50:00,36.27,36.28,36.24,36.25,26800.0,26.1835,26.1907,26.1619,26.1691,26800.0
2010-03-12 11:55:00,36.25,36.31,36.23,36.27,76200.0,26.1691,26.2124,26.1547,26.1835,76200.0
2010-03-12 12:00:00,36.27,36.35,36.24,36.33,56000.0,26.1835,26.2413,26.1619,26.2268,56000.0
2010-03-12 12:05:00,36.34,36.35,36.31,36.34,58600.0,26.2341,26.2413,26.2124,26.2341,58600.0
2010-03-12 12:10:00,36.34,36.38,36.34,36.35,65200.0,26.2341,26.2629,26.2341,26.2413,65200.0
2010-03-12 12:15:00,36.35,36.38,36.34,36.37,40800.0,26.2413,26.2629,26.2341,26.2557,40800.0
2010-03-12 12:20:00,36.37,36.4,36.35,36.37,56000.0,26.2557,26.2774,26.2413,26.2557,56000.0
2010-03-12 12:25:00,36.37,36.38,36.32,36.35,28400.0,26.2557,26.2629,26.2196,26.2413,28400.0
2010-03-12 12:30:00,36.35,36.37,36.32,36.35,34600.0,26.2413,26.2557,26.2196,26.2413,34600.0
2010-03-12 12:35:00,36.37,36.38,36.32,36.34,39400.0,26.2557,26.2629,26.2196,26.2341,39400.0
2010-03-12 12:40:00,36.34,36.36,36.31,36.32,38000.0,26.2341,26.2485,26.2124,26.2196,38000.0
2010-03-12 12:45:00,36.32,36.4,36.32,36.38,44400.0,26.2196,26.2774,26.2196,26.2629,44400.0
2010-03-12 12:50:00,36.38,36.47,36.37,36.45,116400.0,26.2629,26.3279,26.2557,26.3135,116400.0
2010-03-12 12:55:00,36.44,36.45,36.4,36.44,34400.0,26.3063,26.3135,26.2774,26.3063,34400.0
2010-03-12 13:00:00,36.44,36.49,36.44,36.48,59400.0,26.3063,26.3423,26.3063,26.3351,59400.0
2010-03-12 13:05:00,36.47,36.49,36.45,36.45,50200.0,26.3279,26.3423,26.3135,26.3135,50200.0
2010-03-12 13:10:00,36.45,36.47,36.44,36.46,44400.0,26.3135,26.3279,26.3063,26.3207,44400.0
2010-03-12 13:15:00,36.46,36.49,36.44,36.46,48000.0,26.3207,26.3423,26.3063,26.3207,48000.0
2010-03-12 13:20:00,36.45,36.48,36.45,36.48,18800.0,26.3135,26.3351,26.3135,26.3351,18800.0
2010-03-12 13:25:00,36.49,36.49,36.45,36.46,32000.0,26.3423,26.3423,26.3135,26.3207,32000.0
2010-03-12 13:30:00,36.46,36.48,36.44,36.44,81800.0,26.3207,26.3351,26.3063,26.3063,81800.0
2010-03-12 13:35:00,36.44,36.45,36.43,36.44,28800.0,26.3063,26.3135,26.299,26.3063,28800.0
2010-03-12 13:40:00,36.44,36.49,36.44,36.49,84200.0,26.3063,26.3423,26.3063,26.3423,84200.0
2010-03-12 13:45:00,36.49,36.53,36.48,36.49,110000.0,26.3423,26.3712,26.3351,26.3423,110000.0
2010-03-12 13:50:00,36.5,36.51,36.49,36.49,157600.0,26.3496,26.3568,26.3423,26.3423,157600.0
2010-03-12 13:55:00,36.49,36.5,36.48,36.5,83000.0,26.3423,26.3496,26.3351,26.3496,83000.0
2010-03-12 14:00:00,36.5,36.51,36.48,36.49,92000.0,26.3496,26.3568,26.3351,26.3423,92000.0
2010-03-12 14:05:00,36.5,36.5,36.48,36.49,82800.0,26.3496,26.3496,26.3351,26.3423,82800.0
2010-03-12 14:10:00,36.49,36.49,36.47,36.47,57000.0,26.3423,26.3423,26.3279,26.3279,57000.0
2010-03-12 14:15:00,36.47,36.5,36.47,36.5,125600.0,26.3279,26.3496,26.3279,26.3496,125600.0
2010-03-12 14:20:00,36.49,36.5,36.43,36.43,72600.0,26.3423,26.3496,26.299,26.299,72600.0
2010-03-12 14:25:00,36.43,36.44,36.4,36.41,54000.0,26.299,26.3063,26.2774,26.2846,54000.0
2010-03-12 14:30:00,36.4,36.41,36.36,36.38,103400.0,26.2774,26.2846,26.2485,26.2629,103400.0
2010-03-12 14:35:00,36.38,36.44,36.38,36.39,96400.0,26.2629,26.3063,26.2629,26.2702,96400.0
2010-03-12 14:40:00,36.4,36.44,36.4,36.43,82000.0,26.2774,26.3063,26.2774,26.299,82000.0
2010-03-12 14:45:00,36.43,36.51,36.42,36.5,159600.0,26.299,26.3568,26.2918,26.3496,159600.0
2010-03-12 14:50:00,36.49,36.5,36.39,36.43,154200.0,26.3423,26.3496,26.2702,26.299,154200.0
2010-03-12 14:55:00,36.43,36.46,36.4,36.45,91200.0,26.299,26.3207,26.2774,26.3135,91200.0
2010-03-12 15:00:00,36.45,36.48,36.41,36.46,146000.0,26.3135,26.3351,26.2846,26.3207,146000.0
2010-03-12 15:05:00,36.46,36.49,36.4,36.41,127200.0,26.3207,26.3423,26.2774,26.2846,127200.0
2010-03-12 15:10:00,36.4,36.44,36.39,36.43,122000.0,26.2774,26.3063,26.2702,26.299,122000.0
2010-03-12 15:15:00,36.43,36.46,36.42,36.45,137400.0,26.299,26.3207,26.2918,26.3135,137400.0
2010-03-12 15:20:00,36.45,36.49,36.45,36.49,108200.0,26.3135,26.3423,26.3135,26.3423,108200.0
2010-03-12 15:25:00,36.48,36.49,36.4,36.4,125000.0,26.3351,26.3423,26.2774,26.2774,125000.0
2010-03-12 15:30:00,36.4,36.42,36.38,36.4,138000.0,26.2774,26.2918,26.2629,26.2774,138000.0
2010-03-12 15:35:00,36.4,36.43,36.38,36.42,125800.0,26.2774,26.299,26.2629,26.2918,125800.0
2010-03-12 15:40:00,36.42,36.49,36.41,36.49,248200.0,26.2918,26.3423,26.2846,26.3423,248200.0
2010-03-12 15:45:00,36.49,36.5,36.44,36.45,193000.0,26.3423,26.3496,26.3063,26.3135,193000.0
2010-03-12 15:50:00,36.45,36.48,36.45,36.47,134400.0,26.3135,26.3351,26.3135,26.3279,134400.0
2010-03-12 15:55:00,36.47,36.49,36.46,36.46,302400.0,26.3279,26.3423,26.3207,26.3207,302400.0
2010-03-15 09:30:00,36.4,36.49,36.25,36.32,191800.0,26.2774,26.3423,26.1691,26.2196,191800.0
2010-03-15 09:35:00,36.32,36.47,36.31,36.37,48600.0,26.2196,26.3279,26.2124,26.2557,48600.0
2010-03-15 09:40:00,36.37,36.42,36.34,36.38,52600.0,26.2557,26.2918,26.2341,26.2629,52600.0
2010-03-15 09:45:00,36.4,36.47,36.39,36.45,106600.0,26.2774,26.3279,26.2702,26.3135,106600.0
2010-03-15 09:50:00,36.47,36.53,36.44,36.5,314000.0,26.3279,26.3712,26.3063,26.3496,314000.0
2010-03-15 09:55:00,36.5,36.59,36.49,36.58,107600.0,26.3496,26.4145,26.3423,26.4073,107600.0
2010-03-15 10:00:00,36.58,36.58,36.47,36.5,82600.0,26.4073,26.4073,26.3279,26.3496,82600.0
2010-03-15 10:05:00,36.48,36.49,36.37,36.37,119600.0,26.3351,26.3423,26.2557,26.2557,119600.0
2010-03-15 10:10:00,36.38,36.44,36.37,36.43,75400.0,26.2629,26.3063,26.2557,26.299,75400.0
2010-03-15 10:15:00,36.44,36.46,36.35,36.38,95800.0,26.3063,26.3207,26.2413,26.2629,95800.0
2010-03-15 10:20:00,36.4,36.42,36.28,36.33,102800.0,26.2774,26.2918,26.1907,26.2268,102800.0
2010-03-15 10:25:00,36.33,36.37,36.3,36.32,84600.0,26.2268,26.2557,26.2052,26.2196,84600.0
2010-03-15 10:30:00,36.31,36.42,36.31,36.4,82000.0,26.2124,26.2918,26.2124,26.2774,82000.0
2010-03-15 10:35:00,36.4,36.42,36.37,36.4,64600.0,26.2774,26.2918,26.2557,26.2774,64600.0
2010-03-15 10:40:00,36.41,36.44,36.38,36.41,48800.0,26.2846,26.3063,26.2629,26.2846,48800.0
2010-03-15 10:45:00,36.41,36.42,36.37,36.38,46600.0,26.2846,26.2918,26.2557,26.2629,46600.0
2010-03-15 10:50:00,36.38,36.38,36.31,36.31,44600.0,26.2629,26.2629,26.2124,26.2124,44600.0
2010-03-15 10:55:00,36.31,36.35,36.31,36.34,67400.0,26.2124,26.2413,26.2124,26.2341,67400.0
2010-03-15 11:00:00,36.34,36.37,36.29,36.29,68200.0,26.2341,26.2557,26.198,26.198,68200.0
2010-03-15 11:05:00,36.28,36.28,36.18,36.24,68200.0,26.1907,26.1907,26.1186,26.1619,68200.0
2010-03-15 11:10:00,36.24,36.24,36.2,36.22,65000.0,26.1619,26.1619,26.133,26.1474,65000.0
2010-03-15 11:15:00,36.22,36.27,36.22,36.25,125600.0,26.1474,26.1835,26.1474,26.1691,125600.0
2010-03-15 11:20:00,36.25,36.25,36.22,36.24,172000.0,26.1691,26.1691,26.1474,26.1619,172000.0
2010-03-15 11:25:00,36.24,36.28,36.24,36.25,111600.0,26.1619,26.1907,26.1619,26.1691,111600.0
2010-03-15 11:30:00,36.25,36.25,36.18,36.19,136600.0,26.1691,26.1691,26.1186,26.1258,136600.0
2010-03-15 11:35:00,36.18,36.22,36.13,36.22,127000.0,26.1186,26.1474,26.0825,26.1474,127000.0
2010-03-15 11:40:00,36.22,36.27,36.22,36.25,84600.0,26.1474,26.1835,26.1474,26.1691,84600.0
2010-03-15 11:45:00,36.25,36.27,36.22,36.26,55800.0,26.1691,26.1835,26.1474,26.1763,55800.0
2010-03-15 11:50:00,36.25,36.3,36.22,36.28,85200.0,26.1691,26.2052,26.1474,26.1907,85200.0
2010-03-15 11:55:00,36.28,36.38,36.28,36.38,49800.0,26.1907,26.2629,26.1907,26.2629,49800.0
2010-03-15 12:00:00,36.38,36.38,36.29,36.29,55600.0,26.2629,26.2629,26.198,26.198,55600.0
2010-03-15 12:05:00,36.29,36.29,36.23,36.26,51200.0,26.198,26.198,26.1547,26.1763,51200.0
2010-03-15 12:10:00,36.26,36.31,36.24,36.31,33000.0,26.1763,26.2124,26.1619,26.2124,33000.0
2010-03-15 12:15:00,36.31,36.35,36.31,36.33,33200.0,26.2124,26.2413,26.2124,26.2268,33200.0
2010-03-15 12:20:00,36.33,36.36,36.33,36.34,23600.0,26.2268,26.2485,26.2268,26.2341,23600.0
2010-03-15 12:25:00,36.34,36.35,36.3,36.3,50800.0,26.2341,26.2413,26.2052,26.2052,50800.0
2010-03-15 12:30:00,36.3,36.3,36.27,36.3,46200.0,26.2052,26.2052,26.1835,26.2052,46200.0
2010-03-15 12:35:00,36.31,36.33,36.3,36.32,31200.0,26.2124,26.2268,26.2052,26.2196,31200.0
2010-03-15 12:40:00,36.33,36.36,36.32,36.35,45200.0,26.2268,26.2485,26.2196,26.2413,45200.0
2010-03-15 12:45:00,36.35,36.38,36.27,36.28,41400.0,26.2413,26.2629,26.1835,26.1907,41400.0
2010-03-15 12:50:00,36.28,36.28,36.26,36.26,38000.0,26.1907,26.1907,26.1763,26.1763,38000.0
2010-03-15 12:55:00,36.26,36.29,36.25,36.27,108000.0,26.1763,26.198,26.1691,26.1835,108000.0
2010-03-15 13:00:00,36.27,36.33,36.27,36.33,58400.0,26.1835,26.2268,26.1835,26.2268,58400.0
2010-03-15 13:05:00,36.33,36.35,36.28,36.29,43000.0,26.2268,26.2413,26.1907,26.198,43000.0
2010-03-15 13:10:00,36.3,36.3,36.27,36.29,38600.0,26.2052,26.2052,26.1835,26.198,38600.0
2010-03-15 13:15:00,36.29,36.31,36.29,36.3,36600.0,26.198,26.2124,26.198,26.2052,36600.0
2010-03-15 13:20:00,36.3,36.3,36.25,36.25,89600.0,26.2052,26.2052,26.1691,26.1691,89600.0
2010-03-15 13:25:00,36.25,36.25,36.23,36.25,88200.0,26.1691,26.1691,26.1547,26.1691,88200.0
2010-03-15 13:30:00,36.26,36.32,36.26,36.26,78400.0,26.1763,26.2196,26.1763,26.1763,78400.0
2010-03-15 13:35:00,36.26,36.3,36.24,36.27,61600.0,26.1763,26.2052,26.1619,26.1835,61600.0
2010-03-15 13:40:00,36.27,36.32,36.26,36.32,35800.0,26.1835,26.2196,26.1763,26.2196,35800.0
2010-03-15 13:45:00,36.32,36.33,36.29,36.29,29600.0,26.2196,26.2268,26.198,26.198,29600.0
2010-03-15 13:50:00,36.29,36.29,36.27,36.28,39800.0,26.198,26.198,26.1835,26.1907,39800.0
2010-03-15 13:55:00,36.27,36.31,36.27,36.31,33200.0,26.1835,26.2124,26.1835,26.2124,33200.0
2010-03-15 14:00:00,36.3,36.33,36.27,36.33,30200.0,26.2052,26.2268,26.1835,26.2268,30200.0
2010-03-15 14:05:00,36.32,36.32,36.25,36.27,53400.0,26.2196,26.2196,26.1691,26.1835,53400.0
2010-03-15 14:10:00,36.27,36.29,36.27,36.28,22200.0,26.1835,26.198,26.1835,26.1907,22200.0
2010-03-15 14:15:00,36.29,36.31,36.29,36.3,51400.0,26.198,26.2124,26.198,26.2052,51400.0
2010-03-15 14:20:00,36.3,36.32,36.28,36.3,47000.0,26.2052,26.2196,26.1907,26.2052,47000.0
2010-03-15 14:25:00,36.3,36.34,36.3,36.31,41800.0,26.2052,26.2341,26.2052,26.2124,41800.0
2010-03-15 14:30:00,36.3,36.3,36.26,36.27,43800.0,26.2052,26.2052,26.1763,26.1835,43800.0
2010-03-15 14:35:00,36.27,36.3,36.27,36.29,69200.0,26.1835,26.2052,26.1835,26.198,69200.0
2010-03-15 14:40:00,36.29,36.32,36.29,36.31,36000.0,26.198,26.2196,26.198,26.2124,36000.0
2010-03-15 14:45:00,36.32,36.32,36.26,36.27,85200.0,26.2196,26.2196,26.1763,26.1835,85200.0
2010-03-15 14:50:00,36.27,36.32,36.27,36.3,156800.0,26.1835,26.2196,26.1835,26.2052,156800.0
2010-03-15 14:55:00,36.3,36.31,36.29,36.3,52600.0,26.2052,26.2124,26.198,26.2052,52600.0
2010-03-15 15:00:00,36.31,36.32,36.29,36.29,96800.0,26.2124,26.2196,26.198,26.198,96800.0
2010-03-15 15:05:00,36.3,36.3,36.26,36.28,94800.0,26.2052,26.2052,26.1763,26.1907,94800.0
2010-03-15 15:10:00,36.28,36.3,36.27,36.27,122000.0,26.1907,26.2052,26.1835,26.1835,122000.0
2010-03-15 15:15:00,36.27,36.31,36.27,36.27,146800.0,26.1835,26.2124,26.1835,26.1835,146800.0
2010-03-15 15:20:00,36.27,36.31,36.27,36.28,171800.0,26.1835,26.2124,26.1835,26.1907,171800.0
2010-03-15 15:25:00,36.28,36.31,36.26,36.29,212800.0,26.1907,26.2124,26.1763,26.198,212800.0
2010-03-15 15:30:00,36.28,36.31,36.27,36.29,137000.0,26.1907,26.2124,26.1835,26.198,137000.0
2010-03-15 15:35:00,36.29,36.32,36.29,36.31,160800.0,26.198,26.2196,26.198,26.2124,160800.0
2010-03-15 15:40:00,36.31,36.35,36.3,36.35,115000.0,26.2124,26.2413,26.2052,26.2413,115000.0
2010-03-15 15:45:00,36.35,36.4,36.35,36.4,181400.0,26.2413,26.2774,26.2413,26.2774,181400.0
2010-03-15 15:50:00,36.4,36.43,36.38,36.43,174000.0,26.2774,26.299,26.2629,26.299,174000.0
2010-03-15 15:55:00,36.43,36.47,36.41,36.45,241600.0,26.299,26.3279,26.2846,26.3135,241600.0
2010-03-16 09:30:00,36.44,36.49,36.38,36.46,49400.0,26.3063,26.3423,26.2629,26.3207,49400.0
2010-03-16 09:35:00,36.43,36.49,36.42,36.49,62800.0,26.299,26.3423,26.2918,26.3423,62800.0
2010-03-16 09:40:00,36.48,36.49,36.44,36.49,40200.0,26.3351,26.3423,26.3063,26.3423,40200.0
2010-03-16 09:45:00,36.49,36.51,36.46,36.48,90600.0,26.3423,26.3568,26.3207,26.3351,90600.0
2010-03-16 09:50:00,36.48,36.5,36.43,36.48,50800.0,26.3351,26.3496,26.299,26.3351,50800.0
2010-03-16 09:55:00,36.49,36.5,36.47,36.5,77000.0,26.3423,26.3496,26.3279,26.3496,77000.0
2010-03-16 10:00:00,36.5,36.52,36.46,36.48,100600.0,26.3496,26.364,26.3207,26.3351,100600.0
2010-03-16 10:05:00,36.49,36.51,36.47,36.49,67800.0,26.3423,26.3568,26.3279,26.3423,67800.0
2010-03-16 10:10:00,36.48,36.52,36.48,36.5,75200.0,26.3351,26.364,26.3351,26.3496,75200.0
2010-03-16 10:15:00,36.5,36.51,36.48,36.49,117400.0,26.3496,26.3568,26.3351,26.3423,117400.0
2010-03-16 10:20:00,36.49,36.49,36.4,36.4,110400.0,26.3423,26.3423,26.2774,26.2774,110400.0
2010-03-16 10:25:00,36.4,36.46,36.4,36.45,76800.0,26.2774,26.3207,26.2774,26.3135,76800.0
2010-03-16 10:30:00,36.45,36.46,36.4,36.41,115000.0,26.3135,26.3207,26.2774,26.2846,115000.0
2010-03-16 10:35:00,36.41,36.47,36.39,36.43,77800.0,26.2846,26.3279,26.2702,26.299,77800.0
2010-03-16 10:40:00,36.43,36.5,36.43,36.49,88000.0,26.299,26.3496,26.299,26.3423,88000.0
2010-03-16 10:45:00,36.49,36.5,36.47,36.49,114000.0,26.3423,26.3496,26.3279,26.3423,114000.0
2010-03-16 10:50:00,36.5,36.51,36.48,36.49,118600.0,26.3496,26.3568,26.3351,26.3423,118600.0
2010-03-16 10:55:00,36.49,36.56,36.48,36.55,261800.0,26.3423,26.3929,26.3351,26.3857,261800.0
2010-03-16 11:00:00,36.55,36.62,36.54,36.6,115200.0,26.3857,26.4362,26.3784,26.4218,115200.0
2010-03-16 11:05:00,36.6,36.61,36.56,36.58,76800.0,26.4218,26.429,26.3929,26.4073,76800.0
2010-03-16 11:10:00,36.56,36.6,36.56,36.59,73600.0,26.3929,26.4218,26.3929,26.4145,73600.0
2010-03-16 11:15:00,36.6,36.63,36.6,36.63,71400.0,26.4218,26.4434,26.4218,26.4434,71400.0
2010-03-16 11:20:00,36.63,36.63,36.55,36.58,42600.0,26.4434,26.4434,26.3857,26.4073,42600.0
2010-03-16 11:25:00,36.58,36.61,36.57,36.57,37600.0,26.4073,26.429,26.4001,26.4001,37600.0
2010-03-16 11:30:00,36.58,36.64,36.58,36.63,78200.0,26.4073,26.4506,26.4073,26.4434,78200.0
2010-03-16 11:35:00,36.63,36.68,36.6,36.66,92600.0,26.4434,26.4795,26.4218,26.4651,92600.0
2010-03-16 11:40:00,36.66,36.67,36.63,36.67,57200.0,26.4651,26.4723,26.4434,26.4723,57200.0
2010-03-16 11:45:00,36.67,36.68,36.61,36.62,62800.0,26.4723,26.4795,26.429,26.4362,62800.0
2010-03-16 11:50:00,36.63,36.66,36.62,36.63,49800.0,26.4434,26.4651,26.4362,26.4434,49800.0
2010-03-16 11:55:00,36.63,36.67,36.63,36.65,48000.0,26.4434,26.4723,26.4434,26.4579,48000.0
2010-03-16 12:00:00,36.65,36.67,36.62,36.63,41000.0,26.4579,26.4723,26.4362,26.4434,41000.0
2010-03-16 12:05:00,36.63,36.65,36.6,36.63,33400.0,26.4434,26.4579,26.4218,26.4434,33400.0
2010-03-16 12:10:00,36.63,36.64,36.57,36.61,87800.0,26.4434,26.4506,26.4001,26.429,87800.0
2010-03-16 12:15:00,36.61,36.63,36.55,36.55,50400.0,26.429,26.4434,26.3857,26.3857,50400.0
2010-03-16 12:20:00,36.55,36.59,36.52,36.55,79600.0,26.3857,26.4145,26.364,26.3857,79600.0
2010-03-16 12:25:00,36.55,36.58,36.55,36.55,31600.0,26.3857,26.4073,26.3857,26.3857,31600.0
2010-03-16 12:30:00,36.55,36.63,36.55,36.6,47600.0,26.3857,26.4434,26.3857,26.4218,47600.0
2010-03-16 12:35:00,36.6,36.6,36.56,36.57,48400.0,26.4218,26.4218,26.3929,26.4001,48400.0
2010-03-16 12:40:00,36.58,36.59,36.55,36.57,40200.0,26.4073,26.4145,26.3857,26.4001,40200.0
2010-03-16 12:45:00,36.57,36.61,36.53,36.54,55000.0,26.4001,26.429,26.3712,26.3784,55000.0
2010-03-16 12:50:00,36.54,36.6,36.54,36.58,53800.0,26.3784,26.4218,26.3784,26.4073,53800.0
2010-03-16 12:55:00,36.58,36.59,36.55,36.55,21800.0,26.4073,26.4145,26.3857,26.3857,21800.0
2010-03-16 13:00:00,36.56,36.6,36.56,36.58,66400.0,26.3929,26.4218,26.3929,26.4073,66400.0
2010-03-16 13:05:00,36.58,36.58,36.56,36.58,29400.0,26.4073,26.4073,26.3929,26.4073,29400.0
2010-03-16 13:10:00,36.58,36.58,36.57,36.57,34400.0,26.4073,26.4073,26.4001,26.4001,34400.0
2010-03-16 13:15:00,36.58,36.6,36.57,36.59,46400.0,26.4073,26.4218,26.4001,26.4145,46400.0
2010-03-16 13:20:00,36.59,36.6,36.56,36.56,72000.0,26.4145,26.4218,26.3929,26.3929,72000.0
2010-03-16 13:25:00,36.56,36.6,36.54,36.59,69000.0,26.3929,26.4218,26.3784,26.4145,69000.0
2010-03-16 13:30:00,36.59,36.6,36.58,36.58,79600.0,26.4145,26.4218,26.4073,26.4073,79600.0
2010-03-16 13:35:00,36.58,36.59,36.56,36.58,26000.0,26.4073,26.4145,26.3929,26.4073,26000.0
2010-03-16 13:40:00,36.59,36.6,36.59,36.6,42600.0,26.4145,26.4218,26.4145,26.4218,42600.0
2010-03-16 13:45:00,36.6,36.6,36.55,36.55,35800.0,26.4218,26.4218,26.3857,26.3857,35800.0
2010-03-16 13:50:00,36.55,36.58,36.55,36.57,28800.0,26.3857,26.4073,26.3857,26.4001,28800.0
2010-03-16 13:55:00,36.57,36.62,36.57,36.59,43400.0,26.4001,26.4362,26.4001,26.4145,43400.0
2010-03-16 14:00:00,36.58,36.59,36.54,36.57,58600.0,26.4073,26.4145,26.3784,26.4001,58600.0
2010-03-16 14:05:00,36.57,36.6,36.57,36.57,47600.0,26.4001,26.4218,26.4001,26.4001,47600.0
2010-03-16 14:10:00,36.57,36.63,36.57,36.6,119400.0,26.4001,26.4434,26.4001,26.4218,119400.0
2010-03-16 14:15:00,36.6,36.62,36.55,36.58,419400.0,26.4218,26.4362,26.3857,26.4073,419400.0
2010-03-16 14:20:00,36.58,36.63,36.57,36.59,131800.0,26.4073,26.4434,26.4001,26.4145,131800.0
2010-03-16 14:25:00,36.6,36.62,36.57,36.58,125800.0,26.4218,26.4362,26.4001,26.4073,125800.0
2010-03-16 14:30:00,36.58,36.59,36.55,36.56,75400.0,26.4073,26.4145,26.3857,26.3929,75400.0
2010-03-16 14:35:00,36.56,36.58,36.49,36.51,102800.0,26.3929,26.4073,26.3423,26.3568,102800.0
2010-03-16 14:40:00,36.52,36.54,36.47,36.48,72400.0,26.364,26.3784,26.3279,26.3351,72400.0
2010-03-16 14:45:00,36.49,36.53,36.47,36.49,61200.0,26.3423,26.3712,26.3279,26.3423,61200.0
2010-03-16 14:50:00,36.49,36.57,36.48,36.57,76200.0,26.3423,26.4001,26.3351,26.4001,76200.0
2010-03-16 14:55:00,36.57,36.65,36.57,36.64,143800.0,26.4001,26.4579,26.4001,26.4506,143800.0
2010-03-16 15:00:00,36.63,36.67,36.63,36.63,63600.0,26.4434,26.4723,26.4434,26.4434,63600.0
2010-03-16 15:05:00,36.63,36.67,36.62,36.63,68800.0,26.4434,26.4723,26.4362,26.4434,68800.0
2010-03-16 15:10:00,36.64,36.73,36.64,36.67,87600.0,26.4506,26.5156,26.4506,26.4723,87600.0
2010-03-16 15:15:00,36.67,36.73,36.66,36.71,68400.0,26.4723,26.5156,26.4651,26.5012,68400.0
2010-03-16 15:20:00,36.71,36.71,36.66,36.67,143200.0,26.5012,26.5012,26.4651,26.4723,143200.0
2010-03-16 15:25:00,36.67,36.7,36.66,36.67,90200.0,26.4723,26.4939,26.4651,26.4723,90200.0
2010-03-16 15:30:00,36.67,36.7,36.65,36.66,186000.0,26.4723,26.4939,26.4579,26.4651,186000.0
2010-03-16 15:35:00,36.66,36.67,36.63,36.63,157200.0,26.4651,26.4723,26.4434,26.4434,157200.0
2010-03-16 15:40:00,36.63,36.7,36.63,36.67,147200.0,26.4434,26.4939,26.4434,26.4723,147200.0
2010-03-16 15:45:00,36.67,36.71,36.66,36.69,317400.0,26.4723,26.5012,26.4651,26.4867,317400.0
2010-03-16 15:50:00,36.69,36.74,36.68,36.74,258800.0,26.4867,26.5228,26.4795,26.5228,258800.0
2010-03-16 15:55:00,36.74,36.74,36.71,36.73,254200.0,26.5228,26.5228,26.5012,26.5156,254200.0
2010-03-17 09:30:00,36.83,37.0,36.83,36.91,129800.0,26.5878,26.7105,26.5878,26.6455,129800.0
2010-03-17 09:35:00,36.94,37.02,36.91,36.96,72200.0,26.6672,26.725,26.6455,26.6816,72200.0
2010-03-17 09:40:00,36.95,36.95,36.84,36.84,107400.0,26.6744,26.6744,26.595,26.595,107400.0
2010-03-17 09:45:00,36.85,36.9,36.74,36.74,76400.0,26.6022,26.6383,26.5228,26.5228,76400.0
2010-03-17 09:50:00,36.74,36.75,36.69,36.71,87400.0,26.5228,26.53,26.4867,26.5012,87400.0
2010-03-17 09:55:00,36.71,36.75,36.68,36.74,80000.0,26.5012,26.53,26.4795,26.5228,80000.0
2010-03-17 10:00:00,36.75,36.79,36.73,36.73,96800.0,26.53,26.5589,26.5156,26.5156,96800.0
2010-03-17 10:05:00,36.74,36.74,36.63,36.63,84800.0,26.5228,26.5228,26.4434,26.4434,84800.0
2010-03-17 10:10:00,36.63,36.63,36.52,36.56,195200.0,26.4434,26.4434,26.364,26.3929,195200.0
2010-03-17 10:15:00,36.56,36.76,36.56,36.75,172800.0,26.3929,26.5373,26.3929,26.53,172800.0
2010-03-17 10:20:00,36.75,36.77,36.54,36.56,257800.0,26.53,26.5445,26.3784,26.3929,257800.0
2010-03-17 10:25:00,36.57,36.57,36.42,36.45,230000.0,26.4001,26.4001,26.2918,26.3135,230000.0
2010-03-17 10:30:00,36.47,36.57,36.46,36.57,98400.0,26.3279,26.4001,26.3207,26.4001,98400.0
2010-03-17 10:35:00,36.57,36.63,36.53,36.63,101400.0,26.4001,26.4434,26.3712,26.4434,101400.0
2010-03-17 10:40:00,36.63,36.63,36.59,36.62,60800.0,26.4434,26.4434,26.4145,26.4362,60800.0
2010-03-17 10:45:00,36.62,36.67,36.62,36.65,60400.0,26.4362,26.4723,26.4362,26.4579,60400.0
2010-03-17 10:50:00,36.65,36.75,36.65,36.75,125200.0,26.4579,26.53,26.4579,26.53,125200.0
2010-03-17 10:55:00,36.74,36.75,36.67,36.71,153800.0,26.5228,26.53,26.4723,26.5012,153800.0
2010-03-17 11:00:00,36.72,36.76,36.7,36.75,187800.0,26.5084,26.5373,26.4939,26.53,187800.0
2010-03-17 11:05:00,36.75,36.77,36.73,36.76,120800.0,26.53,26.5445,26.5156,26.5373,120800.0
2010-03-17 11:10:00,36.77,36.8,36.74,36.74,76600.0,26.5445,26.5661,26.5228,26.5228,76600.0
2010-03-17 11:15:00,36.75,36.76,36.74,36.74,68200.0,26.53,26.5373,26.5228,26.5228,68200.0
2010-03-17 11:20:00,36.75,36.79,36.72,36.72,79400.0,26.53,26.5589,26.5084,26.5084,79400.0
2010-03-17 11:25:00,36.72,36.8,36.72,36.73,46600.0,26.5084,26.5661,26.5084,26.5156,46600.0
2010-03-17 11:30:00,36.73,36.75,36.71,36.71,64400.0,26.5156,26.53,26.5012,26.5012,64400.0
2010-03-17 11:35:00,36.71,36.73,36.68,36.68,57000.0,26.5012,26.5156,26.4795,26.4795,57000.0
2010-03-17 11:40:00,36.69,36.72,36.67,36.68,58000.0,26.4867,26.5084,26.4723,26.4795,58000.0
2010-03-17 11:45:00,36.69,36.72,36.63,36.63,71600.0,26.4867,26.5084,26.4434,26.4434,71600.0
2010-03-17 11:50:00,36.64,36.7,36.63,36.69,53600.0,26.4506,26.4939,26.4434,26.4867,53600.0
2010-03-17 11:55:00,36.7,36.71,36.66,36.66,56800.0,26.4939,26.5012,26.4651,26.4651,56800.0
2010-03-17 12:00:00,36.67,36.7,36.66,36.66,227400.0,26.4723,26.4939,26.4651,26.4651,227400.0
2010-03-17 12:05:00,36.68,36.71,36.66,36.7,61000.0,26.4795,26.5012,26.4651,26.4939,61000.0
2010-03-17 12:10:00,36.7,36.7,36.63,36.67,127800.0,26.4939,26.4939,26.4434,26.4723,127800.0
2010-03-17 12:15:00,36.67,36.72,36.65,36.7,107000.0,26.4723,26.5084,26.4579,26.4939,107000.0
2010-03-17 12:20:00,36.7,36.74,36.69,36.74,35000.0,26.4939,26.5228,26.4867,26.5228,35000.0
2010-03-17 12:25:00,36.74,36.75,36.66,36.66,44400.0,26.5228,26.53,26.4651,26.4651,44400.0
2010-03-17 12:30:00,36.67,36.71,36.66,36.68,59800.0,26.4723,26.5012,26.4651,26.4795,59800.0
2010-03-17 12:35:00,36.68,36.69,36.63,36.66,38600.0,26.4795,26.4867,26.4434,26.4651,38600.0
2010-03-17 12:40:00,36.67,36.71,36.65,36.65,43000.0,26.4723,26.5012,26.4579,26.4579,43000.0
2010-03-17 12:45:00,36.66,36.7,36.66,36.69,36400.0,26.4651,26.4939,26.4651,26.4867,36400.0
2010-03-17 12:50:00,36.7,36.71,36.66,36.69,35200.0,26.4939,26.5012,26.4651,26.4867,35200.0
2010-03-17 12:55:00,36.69,36.7,36.66,36.67,49600.0,26.4867,26.4939,26.4651,26.4723,49600.0
2010-03-17 13:00:00,36.67,36.69,36.67,36.69,47800.0,26.4723,26.4867,26.4723,26.4867,47800.0
2010-03-17 13:05:00,36.69,36.71,36.68,36.71,37800.0,26.4867,26.5012,26.4795,26.5012,37800.0
2010-03-17 13:10:00,36.71,36.74,36.69,36.74,97400.0,26.5012,26.5228,26.4867,26.5228,97400.0
2010-03-17 13:15:00,36.74,36.75,36.7,36.75,33000.0,26.5228,26.53,26.4939,26.53,33000.0
2010-03-17 13:20:00,36.75,36.75,36.67,36.69,74400.0,26.53,26.53,26.4723,26.4867,74400.0
2010-03-17 13:25:00,36.69,36.69,36.63,36.65,87800.0,26.4867,26.4867,26.4434,26.4579,87800.0
2010-03-17 13:30:00,36.64,36.69,36.63,36.67,79400.0,26.4506,26.4867,26.4434,26.4723,79400.0
2010-03-17 13:35:00,36.68,36.71,36.66,36.67,66200.0,26.4795,26.5012,26.4651,26.4723,66200.0
2010-03-17 13:40:00,36.68,36.7,36.66,36.66,54000.0,26.4795,26.4939,26.4651,26.4651,54000.0
2010-03-17 13:45:00,36.67,36.67,36.64,36.67,46800.0,26.4723,26.4723,26.4506,26.4723,46800.0
2010-03-17 13:50:00,36.67,36.76,36.64,36.75,235000.0,26.4723,26.5373,26.4506,26.53,235000.0
2010-03-17 13:55:00,36.75,36.75,36.73,36.75,96000.0,26.53,26.53,26.5156,26.53,96000.0
2010-03-17 14:00:00,36.75,36.79,36.74,36.79,86800.0,26.53,26.5589,26.5228,26.5589,86800.0
2010-03-17 14:05:00,36.8,36.8,36.73,36.75,73600.0,26.5661,26.5661,26.5156,26.53,73600.0
2010-03-17 14:10:00,36.75,36.76,36.74,36.74,75000.0,26.53,26.5373,26.5228,26.5228,75000.0
2010-03-17 14:15:00,36.74,36.76,36.74,36.74,45400.0,26.5228,26.5373,26.5228,26.5228,45400.0
2010-03-17 14:20:00,36.76,36.77,36.73,36.74,79400.0,26.5373,26.5445,26.5156,26.5228,79400.0
2010-03-17 14:25:00,36.73,36.75,36.72,36.72,41200.0,26.5156,26.53,26.5084,26.5084,41200.0
2010-03-17 14:30:00,36.72,36.75,36.71,36.74,287600.0,26.5084,26.53,26.5012,26.5228,287600.0
2010-03-17 14:35:00,36.74,36.74,36.7,36.72,274600.0,26.5228,26.5228,26.4939,26.5084,274600.0
2010-03-17 14:40:00,36.72,36.74,36.69,36.7,116000.0,26.5084,26.5228,26.4867,26.4939,116000.0
2010-03-17 14:45:00,36.7,36.7,36.59,36.59,191400.0,26.4939,26.4939,26.4145,26.4145,191400.0
2010-03-17 14:50:00,36.59,36.59,36.5,36.51,164600.0,26.4145,26.4145,26.3496,26.3568,164600.0
2010-03-17 14:55:00,36.51,36.53,36.47,36.48,143800.0,26.3568,26.3712,26.3279,26.3351,143800.0
2010-03-17 15:00:00,36.49,36.59,36.49,36.58,80600.0,26.3423,26.4145,26.3423,26.4073,80600.0
2010-03-17 15:05:00,36.58,36.62,36.55,36.6,94400.0,26.4073,26.4362,26.3857,26.4218,94400.0
2010-03-17 15:10:00,36.6,36.6,36.53,36.58,77000.0,26.4218,26.4218,26.3712,26.4073,77000.0
2010-03-17 15:15:00,36.59,36.62,36.48,36.48,176200.0,26.4145,26.4362,26.3351,26.3351,176200.0
2010-03-17 15:20:00,36.48,36.54,36.45,36.54,131800.0,26.3351,26.3784,26.3135,26.3784,131800.0
2010-03-17 15:25:00,36.54,36.55,36.49,36.53,75800.0,26.3784,26.3857,26.3423,26.3712,75800.0
2010-03-17 15:30:00,36.54,36.55,36.51,36.52,76600.0,26.3784,26.3857,26.3568,26.364,76600.0
2010-03-17 15:35:00,36.52,36.55,36.49,36.53,124600.0,26.364,26.3857,26.3423,26.3712,124600.0
2010-03-17 15:40:00,36.54,36.57,36.49,36.52,127200.0,26.3784,26.4001,26.3423,26.364,127200.0
2010-03-17 15:45:00,36.53,36.63,36.52,36.62,281000.0,26.3712,26.4434,26.364,26.4362,281000.0
2010-03-17 15:50:00,36.62,36.62,36.58,36.6,174400.0,26.4362,26.4362,26.4073,26.4218,174400.0
2010-03-17 15:55:00,36.61,36.65,36.54,36.59,411000.0,26.429,26.4579,26.3784,26.4145,411000.0
2010-03-18 09:30:00,36.38,36.6,36.38,36.58,127000.0,26.2629,26.4218,26.2629,26.4073,127000.0
2010-03-18 09:35:00,36.59,36.62,36.52,36.52,50600.0,26.4145,26.4362,26.364,26.364,50600.0
2010-03-18 09:40:00,36.55,36.58,36.49,36.55,51600.0,26.3857,26.4073,26.3423,26.3857,51600.0
2010-03-18 09:45:00,36.56,36.61,36.54,36.61,55000.0,26.3929,26.429,26.3784,26.429,55000.0
2010-03-18 09:50:00,36.62,36.67,36.59,36.65,66200.0,26.4362,26.4723,26.4145,26.4579,66200.0
2010-03-18 09:55:00,36.65,36.74,36.65,36.74,39800.0,26.4579,26.5228,26.4579,26.5228,39800.0
2010-03-18 10:00:00,36.75,36.79,36.71,36.71,38400.0,26.53,26.5589,26.5012,26.5012,38400.0
2010-03-18 10:05:00,36.71,36.72,36.65,36.68,74400.0,26.5012,26.5084,26.4579,26.4795,74400.0
2010-03-18 10:10:00,36.68,36.7,36.65,36.67,54800.0,26.4795,26.4939,26.4579,26.4723,54800.0
2010-03-18 10:15:00,36.66,36.73,36.65,36.73,45600.0,26.4651,26.5156,26.4579,26.5156,45600.0
2010-03-18 10:20:00,36.73,36.8,36.73,36.79,59200.0,26.5156,26.5661,26.5156,26.5589,59200.0
2010-03-18 10:25:00,36.8,36.81,36.71,36.71,73200.0,26.5661,26.5734,26.5012,26.5012,73200.0
2010-03-18 10:30:00,36.71,36.88,36.71,36.82,86000.0,26.5012,26.6239,26.5012,26.5806,86000.0
2010-03-18 10:35:00,36.83,36.85,36.76,36.83,93400.0,26.5878,26.6022,26.5373,26.5878,93400.0
2010-03-18 10:40:00,36.83,36.91,36.81,36.88,76400.0,26.5878,26.6455,26.5734,26.6239,76400.0
2010-03-18 10:45:00,36.88,36.98,36.88,36.93,94800.0,26.6239,26.6961,26.6239,26.66,94800.0
2010-03-18 10:50:00,36.93,36.94,36.89,36.93,64400.0,26.66,26.6672,26.6311,26.66,64400.0
2010-03-18 10:55:00,36.93,36.95,36.9,36.93,86600.0,26.66,26.6744,26.6383,26.66,86600.0
2010-03-18 11:00:00,36.92,36.95,36.89,36.9,267000.0,26.6528,26.6744,26.6311,26.6383,267000.0
2010-03-18 11:05:00,36.9,36.92,36.87,36.9,398200.0,26.6383,26.6528,26.6167,26.6383,398200.0
2010-03-18 11:10:00,36.9,36.94,36.85,36.89,83400.0,26.6383,26.6672,26.6022,26.6311,83400.0
2010-03-18 11:15:00,36.89,36.91,36.83,36.83,70400.0,26.6311,26.6455,26.5878,26.5878,70400.0
2010-03-18 11:20:00,36.83,36.87,36.83,36.85,49200.0,26.5878,26.6167,26.5878,26.6022,49200.0
2010-03-18 11:25:00,36.85,36.91,36.83,36.88,146000.0,26.6022,26.6455,26.5878,26.6239,146000.0
2010-03-18 11:30:00,36.88,36.89,36.77,36.79,88000.0,26.6239,26.6311,26.5445,26.5589,88000.0
2010-03-18 11:35:00,36.78,36.82,36.77,36.79,74800.0,26.5517,26.5806,26.5445,26.5589,74800.0
2010-03-18 11:40:00,36.79,36.79,36.71,36.71,108200.0,26.5589,26.5589,26.5012,26.5012,108200.0
2010-03-18 11:45:00,36.71,36.72,36.66,36.71,46800.0,26.5012,26.5084,26.4651,26.5012,46800.0
2010-03-18 11:50:00,36.71,36.77,36.68,36.77,60000.0,26.5012,26.5445,26.4795,26.5445,60000.0
2010-03-18 11:55:00,36.77,36.79,36.72,36.74,72200.0,26.5445,26.5589,26.5084,26.5228,72200.0
2010-03-18 12:00:00,36.74,36.74,36.63,36.64,66400.0,26.5228,26.5228,26.4434,26.4506,66400.0
2010-03-18 12:05:00,36.63,36.69,36.61,36.69,55000.0,26.4434,26.4867,26.429,26.4867,55000.0
2010-03-18 12:10:00,36.69,36.69,36.62,36.65,65400.0,26.4867,26.4867,26.4362,26.4579,65400.0
2010-03-18 12:15:00,36.66,36.68,36.62,36.65,49200.0,26.4651,26.4795,26.4362,26.4579,49200.0
2010-03-18 12:20:00,36.66,36.68,36.65,36.65,53600.0,26.4651,26.4795,26.4579,26.4579,53600.0
2010-03-18 12:25:00,36.65,36.7,36.65,36.69,49000.0,26.4579,26.4939,26.4579,26.4867,49000.0
2010-03-18 12:30:00,36.7,36.71,36.66,36.7,62200.0,26.4939,26.5012,26.4651,26.4939,62200.0
2010-03-18 12:35:00,36.69,36.71,36.69,36.7,41600.0,26.4867,26.5012,26.4867,26.4939,41600.0
2010-03-18 12:40:00,36.7,36.71,36.65,36.66,55600.0,26.4939,26.5012,26.4579,26.4651,55600.0
2010-03-18 12:45:00,36.65,36.66,36.63,36.63,49000.0,26.4579,26.4651,26.4434,26.4434,49000.0
2010-03-18 12:50:00,36.63,36.63,36.59,36.59,40600.0,26.4434,26.4434,26.4145,26.4145,40600.0
2010-03-18 12:55:00,36.59,36.63,36.59,36.61,41600.0,26.4145,26.4434,26.4145,26.429,41600.0
2010-03-18 13:00:00,36.61,36.65,36.61,36.65,50600.0,26.429,26.4579,26.429,26.4579,50600.0
2010-03-18 13:05:00,36.65,36.67,36.62,36.64,99000.0,26.4579,26.4723,26.4362,26.4506,99000.0
2010-03-18 13:10:00,36.64,36.66,36.62,36.66,47200.0,26.4506,26.4651,26.4362,26.4651,47200.0
2010-03-18 13:15:00,36.65,36.69,36.64,36.65,39200.0,26.4579,26.4867,26.4506,26.4579,39200.0
2010-03-18 13:20:00,36.65,36.7,36.65,36.7,27200.0,26.4579,26.4939,26.4579,26.4939,27200.0
2010-03-18 13:25:00,36.69,36.7,36.67,36.7,25000.0,26.4867,26.4939,26.4723,26.4939,25000.0
2010-03-18 13:30:00,36.71,36.76,36.71,36.75,17600.0,26.5012,26.5373,26.5012,26.53,17600.0
2010-03-18 13:35:00,36.76,36.83,36.76,36.82,59400.0,26.5373,26.5878,26.5373,26.5806,59400.0
2010-03-18 13:40:00,36.82,36.85,36.82,36.83,64000.0,26.5806,26.6022,26.5806,26.5878,64000.0
2010-03-18 13:45:00,36.83,36.84,36.82,36.84,24800.0,26.5878,26.595,26.5806,26.595,24800.0
2010-03-18 13:50:00,36.84,36.84,36.77,36.78,47800.0,26.595,26.595,26.5445,26.5517,47800.0
2010-03-18 13:55:00,36.79,36.85,36.79,36.85,42800.0,26.5589,26.6022,26.5589,26.6022,42800.0
2010-03-18 14:00:00,36.84,36.87,36.79,36.83,59800.0,26.595,26.6167,26.5589,26.5878,59800.0
2010-03-18 14:05:00,36.84,36.84,36.8,36.81,78200.0,26.595,26.595,26.5661,26.5734,78200.0
2010-03-18 14:10:00,36.81,36.82,36.79,36.8,38200.0,26.5734,26.5806,26.5589,26.5661,38200.0
2010-03-18 14:15:00,36.8,36.82,36.77,36.77,50000.0,26.5661,26.5806,26.5445,26.5445,50000.0
2010-03-18 14:20:00,36.78,36.82,36.78,36.8,63000.0,26.5517,26.5806,26.5517,26.5661,63000.0
2010-03-18 14:25:00,36.8,36.85,36.78,36.82,37200.0,26.5661,26.6022,26.5517,26.5806,37200.0
2010-03-18 14:30:00,36.83,36.88,36.8,36.83,95400.0,26.5878,26.6239,26.5661,26.5878,95400.0
2010-03-18 14:35:00,36.83,36.83,36.79,36.83,87600.0,26.5878,26.5878,26.5589,26.5878,87600.0
2010-03-18 14:40:00,36.84,36.85,36.79,36.81,68600.0,26.595,26.6022,26.5589,26.5734,68600.0
2010-03-18 14:45:00,36.8,36.82,36.77,36.81,53400.0,26.5661,26.5806,26.5445,26.5734,53400.0
2010-03-18 14:50:00,36.81,36.81,36.77,36.78,28200.0,26.5734,26.5734,26.5445,26.5517,28200.0
2010-03-18 14:55:00,36.79,36.83,36.77,36.81,61800.0,26.5589,26.5878,26.5445,26.5734,61800.0
2010-03-18 15:00:00,36.82,36.83,36.79,36.82,83200.0,26.5806,26.5878,26.5589,26.5806,83200.0
2010-03-18 15:05:00,36.82,36.84,36.79,36.79,110400.0,26.5806,26.595,26.5589,26.5589,110400.0
2010-03-18 15:10:00,36.79,36.81,36.77,36.77,75800.0,26.5589,26.5734,26.5445,26.5445,75800.0
2010-03-18 15:15:00,36.76,36.85,36.76,36.83,66200.0,26.5373,26.6022,26.5373,26.5878,66200.0
2010-03-18 15:20:00,36.83,36.88,36.79,36.8,124400.0,26.5878,26.6239,26.5589,26.5661,124400.0
2010-03-18 15:25:00,36.79,36.82,36.79,36.79,85800.0,26.5589,26.5806,26.5589,26.5589,85800.0
2010-03-18 15:30:00,36.79,36.8,36.76,36.77,193400.0,26.5589,26.5661,26.5373,26.5445,193400.0
2010-03-18 15:35:00,36.77,36.78,36.76,36.76,101400.0,26.5445,26.5517,26.5373,26.5373,101400.0
2010-03-18 15:40:00,36.76,36.77,36.73,36.77,189200.0,26.5373,26.5445,26.5156,26.5445,189200.0
2010-03-18 15:45:00,36.76,36.76,36.72,36.74,248200.0,26.5373,26.5373,26.5084,26.5228,248200.0
2010-03-18 15:50:00,36.74,36.79,36.74,36.77,320600.0,26.5228,26.5589,26.5228,26.5445,320600.0
2010-03-18 15:55:00,36.77,36.85,36.77,36.81,513800.0,26.5445,26.6022,26.5445,26.5734,513800.0
2010-03-19 09:30:00,37.08,37.15,36.95,37.0,1655600.0,26.7683,26.8188,26.6744,26.7105,1655600.0
2010-03-19 09:35:00,37.0,37.12,36.97,37.09,122600.0,26.7105,26.7971,26.6889,26.7755,122600.0
2010-03-19 09:40:00,37.11,37.13,37.07,37.08,92600.0,26.7899,26.8044,26.7611,26.7683,92600.0
2010-03-19 09:45:00,37.08,37.14,37.02,37.13,84600.0,26.7683,26.8116,26.725,26.8044,84600.0
2010-03-19 09:50:00,37.13,37.18,37.08,37.09,132600.0,26.8044,26.8405,26.7683,26.7755,132600.0
2010-03-19 09:55:00,37.09,37.1,37.05,37.06,72800.0,26.7755,26.7827,26.7466,26.7538,72800.0
2010-03-19 10:00:00,37.06,37.07,37.01,37.02,116200.0,26.7538,26.7611,26.7177,26.725,116200.0
2010-03-19 10:05:00,37.01,37.02,36.95,36.97,53000.0,26.7177,26.725,26.6744,26.6889,53000.0
2010-03-19 10:10:00,36.97,36.99,36.93,36.94,222000.0,26.6889,26.7033,26.66,26.6672,222000.0
2010-03-19 10:15:00,36.95,36.97,36.88,36.88,112000.0,26.6744,26.6889,26.6239,26.6239,112000.0
2010-03-19 10:20:00,36.89,36.89,36.69,36.74,190800.0,26.6311,26.6311,26.4867,26.5228,190800.0
2010-03-19 10:25:00,36.74,36.77,36.65,36.74,96200.0,26.5228,26.5445,26.4579,26.5228,96200.0
2010-03-19 10:30:00,36.74,36.74,36.6,36.7,83000.0,26.5228,26.5228,26.4218,26.4939,83000.0
2010-03-19 10:35:00,36.69,36.72,36.62,36.62,62800.0,26.4867,26.5084,26.4362,26.4362,62800.0
2010-03-19 10:40:00,36.63,36.63,36.55,36.59,126800.0,26.4434,26.4434,26.3857,26.4145,126800.0
2010-03-19 10:45:00,36.59,36.63,36.59,36.6,43600.0,26.4145,26.4434,26.4145,26.4218,43600.0
2010-03-19 10:50:00,36.6,36.64,36.6,36.63,33000.0,26.4218,26.4506,26.4218,26.4434,33000.0
2010-03-19 10:55:00,36.64,36.67,36.6,36.6,106000.0,26.4506,26.4723,26.4218,26.4218,106000.0
2010-03-19 11:00:00,36.6,36.67,36.59,36.67,70400.0,26.4218,26.4723,26.4145,26.4723,70400.0
2010-03-19 11:05:00,36.67,36.68,36.6,36.63,146000.0,26.4723,26.4795,26.4218,26.4434,146000.0
2010-03-19 11:10:00,36.62,36.64,36.56,36.59,62800.0,26.4362,26.4506,26.3929,26.4145,62800.0
2010-03-19 11:15:00,36.6,36.6,36.4,36.44,389600.0,26.4218,26.4218,26.2774,26.3063,389600.0
2010-03-19 11:20:00,36.43,36.54,36.42,36.54,153200.0,26.299,26.3784,26.2918,26.3784,153200.0
2010-03-19 11:25:00,36.52,36.56,36.52,36.55,43400.0,26.364,26.3929,26.364,26.3857,43400.0
2010-03-19 11:30:00,36.55,36.56,36.51,36.54,76000.0,26.3857,26.3929,26.3568,26.3784,76000.0
2010-03-19 11:35:00,36.54,36.59,36.54,36.58,51400.0,26.3784,26.4145,26.3784,26.4073,51400.0
2010-03-19 11:40:00,36.58,36.6,36.57,36.58,82200.0,26.4073,26.4218,26.4001,26.4073,82200.0
2010-03-19 11:45:00,36.58,36.6,36.51,36.57,122800.0,26.4073,26.4218,26.3568,26.4001,122800.0
2010-03-19 11:50:00,36.57,36.57,36.52,36.56,53200.0,26.4001,26.4001,26.364,26.3929,53200.0
2010-03-19 11:55:00,36.56,36.57,36.51,36.52,51800.0,26.3929,26.4001,26.3568,26.364,51800.0
2010-03-19 12:00:00,36.52,36.55,36.48,36.55,62000.0,26.364,26.3857,26.3351,26.3857,62000.0
2010-03-19 12:05:00,36.54,36.57,36.52,36.53,69600.0,26.3784,26.4001,26.364,26.3712,69600.0
2010-03-19 12:10:00,36.52,36.54,36.52,36.52,36000.0,26.364,26.3784,26.364,26.364,36000.0
2010-03-19 12:15:00,36.52,36.53,36.49,36.49,72200.0,26.364,26.3712,26.3423,26.3423,72200.0
2010-03-19 12:20:00,36.49,36.52,36.49,36.51,80200.0,26.3423,26.364,26.3423,26.3568,80200.0
2010-03-19 12:25:00,36.49,36.57,36.49,36.51,71800.0,26.3423,26.4001,26.3423,26.3568,71800.0
2010-03-19 12:30:00,36.5,36.57,36.49,36.55,63000.0,26.3496,26.4001,26.3423,26.3857,63000.0
2010-03-19 12:35:00,36.55,36.57,36.55,36.56,69600.0,26.3857,26.4001,26.3857,26.3929,69600.0
2010-03-19 12:40:00,36.56,36.56,36.52,36.55,73400.0,26.3929,26.3929,26.364,26.3857,73400.0
2010-03-19 12:45:00,36.55,36.56,36.51,36.55,63200.0,26.3857,26.3929,26.3568,26.3857,63200.0
2010-03-19 12:50:00,36.55,36.59,36.55,36.57,44600.0,26.3857,26.4145,26.3857,26.4001,44600.0
2010-03-19 12:55:00,36.56,36.57,36.52,36.55,77400.0,26.3929,26.4001,26.364,26.3857,77400.0
2010-03-19 13:00:00,36.55,36.57,36.49,36.5,78800.0,26.3857,26.4001,26.3423,26.3496,78800.0
2010-03-19 13:05:00,36.5,36.51,36.48,36.49,81200.0,26.3496,26.3568,26.3351,26.3423,81200.0
2010-03-19 13:10:00,36.48,36.48,36.45,36.48,75200.0,26.3351,26.3351,26.3135,26.3351,75200.0
2010-03-19 13:15:00,36.48,36.52,36.47,36.51,53000.0,26.3351,26.364,26.3279,26.3568,53000.0
2010-03-19 13:20:00,36.51,36.55,36.5,36.55,60600.0,26.3568,26.3857,26.3496,26.3857,60600.0
2010-03-19 13:25:00,36.55,36.6,36.55,36.55,90800.0,26.3857,26.4218,26.3857,26.3857,90800.0
2010-03-19 13:30:00,36.56,36.56,36.52,36.54,42800.0,26.3929,26.3929,26.364,26.3784,42800.0
2010-03-19 13:35:00,36.54,36.55,36.5,36.51,47800.0,26.3784,26.3857,26.3496,26.3568,47800.0
2010-03-19 13:40:00,36.51,36.6,36.51,36.6,48600.0,26.3568,26.4218,26.3568,26.4218,48600.0
2010-03-19 13:45:00,36.6,36.6,36.56,36.58,42600.0,26.4218,26.4218,26.3929,26.4073,42600.0
2010-03-19 13:50:00,36.58,36.58,36.55,36.56,43400.0,26.4073,26.4073,26.3857,26.3929,43400.0
2010-03-19 13:55:00,36.56,36.57,36.55,36.57,125800.0,26.3929,26.4001,26.3857,26.4001,125800.0
2010-03-19 14:00:00,36.57,36.58,36.55,36.57,69400.0,26.4001,26.4073,26.3857,26.4001,69400.0
2010-03-19 14:05:00,36.57,36.6,36.56,36.59,105200.0,26.4001,26.4218,26.3929,26.4145,105200.0
2010-03-19 14:10:00,36.6,36.6,36.54,36.55,68200.0,26.4218,26.4218,26.3784,26.3857,68200.0
2010-03-19 14:15:00,36.56,36.58,36.55,36.57,105200.0,26.3929,26.4073,26.3857,26.4001,105200.0
2010-03-19 14:20:00,36.57,36.58,36.55,36.57,61600.0,26.4001,26.4073,26.3857,26.4001,61600.0
2010-03-19 14:25:00,36.57,36.62,36.56,36.58,49800.0,26.4001,26.4362,26.3929,26.4073,49800.0
2010-03-19 14:30:00,36.58,36.59,36.55,36.58,158600.0,26.4073,26.4145,26.3857,26.4073,158600.0
2010-03-19 14:35:00,36.58,36.6,36.56,36.59,56800.0,26.4073,26.4218,26.3929,26.4145,56800.0
2010-03-19 14:40:00,36.58,36.59,36.56,36.57,75800.0,26.4073,26.4145,26.3929,26.4001,75800.0
2010-03-19 14:45:00,36.56,36.6,36.56,36.58,58400.0,26.3929,26.4218,26.3929,26.4073,58400.0
2010-03-19 14:50:00,36.58,36.59,36.54,36.58,87200.0,26.4073,26.4145,26.3784,26.4073,87200.0
2010-03-19 14:55:00,36.58,36.59,36.54,36.54,89200.0,26.4073,26.4145,26.3784,26.3784,89200.0
2010-03-19 15:00:00,36.54,36.57,36.54,36.56,87000.0,26.3784,26.4001,26.3784,26.3929,87000.0
2010-03-19 15:05:00,36.57,36.58,36.55,36.57,147600.0,26.4001,26.4073,26.3857,26.4001,147600.0
2010-03-19 15:10:00,36.57,36.58,36.56,36.57,57600.0,26.4001,26.4073,26.3929,26.4001,57600.0
2010-03-19 15:15:00,36.56,36.59,36.56,36.59,122800.0,26.3929,26.4145,26.3929,26.4145,122800.0
2010-03-19 15:20:00,36.59,36.59,36.56,36.56,148600.0,26.4145,26.4145,26.3929,26.3929,148600.0
2010-03-19 15:25:00,36.56,36.58,36.55,36.55,121000.0,26.3929,26.4073,26.3857,26.3857,121000.0
2010-03-19 15:30:00,36.56,36.56,36.52,36.53,171400.0,26.3929,26.3929,26.364,26.3712,171400.0
2010-03-19 15:35:00,36.53,36.55,36.49,36.52,152600.0,26.3712,26.3857,26.3423,26.364,152600.0
2010-03-19 15:40:00,36.51,36.57,36.51,36.55,182400.0,26.3568,26.4001,26.3568,26.3857,182400.0
2010-03-19 15:45:00,36.56,36.58,36.52,36.57,319400.0,26.3929,26.4073,26.364,26.4001,319400.0
2010-03-19 15:50:00,36.57,36.58,36.51,36.55,318600.0,26.4001,26.4073,26.3568,26.3857,318600.0
2010-03-19 15:55:00,36.56,36.64,36.54,36.6,491800.0,26.3929,26.4506,26.3784,26.4218,491800.0
2010-03-22 09:30:00,36.42,36.49,36.32,36.32,101600.0,26.2918,26.3423,26.2196,26.2196,101600.0
2010-03-22 09:35:00,36.33,36.44,36.31,36.4,84800.0,26.2268,26.3063,26.2124,26.2774,84800.0
2010-03-22 09:40:00,36.42,36.52,36.32,36.45,79200.0,26.2918,26.364,26.2196,26.3135,79200.0
2010-03-22 09:45:00,36.46,36.66,36.46,36.57,89400.0,26.3207,26.4651,26.3207,26.4001,89400.0
2010-03-22 09:50:00,36.57,36.58,36.45,36.49,95200.0,26.4001,26.4073,26.3135,26.3423,95200.0
2010-03-22 09:55:00,36.48,36.51,36.45,36.45,127600.0,26.3351,26.3568,26.3135,26.3135,127600.0
2010-03-22 10:00:00,36.45,36.45,36.38,36.39,109200.0,26.3135,26.3135,26.2629,26.2702,109200.0
2010-03-22 10:05:00,36.4,36.41,36.32,36.37,115200.0,26.2774,26.2846,26.2196,26.2557,115200.0
2010-03-22 10:10:00,36.37,36.43,36.33,36.4,115400.0,26.2557,26.299,26.2268,26.2774,115400.0
2010-03-22 10:15:00,36.4,36.43,36.34,36.37,36200.0,26.2774,26.299,26.2341,26.2557,36200.0
2010-03-22 10:20:00,36.38,36.45,36.37,36.42,55400.0,26.2629,26.3135,26.2557,26.2918,55400.0
2010-03-22 10:25:00,36.42,36.47,36.4,36.45,77000.0,26.2918,26.3279,26.2774,26.3135,77000.0
2010-03-22 10:30:00,36.45,36.56,36.44,36.49,76800.0,26.3135,26.3929,26.3063,26.3423,76800.0
2010-03-22 10:35:00,36.49,36.56,36.48,36.53,73200.0,26.3423,26.3929,26.3351,26.3712,73200.0
2010-03-22 10:40:00,36.53,36.56,36.49,36.51,42200.0,26.3712,26.3929,26.3423,26.3568,42200.0
2010-03-22 10:45:00,36.51,36.57,36.51,36.55,47400.0,26.3568,26.4001,26.3568,26.3857,47400.0
2010-03-22 10:50:00,36.56,36.59,36.56,36.57,96600.0,26.3929,26.4145,26.3929,26.4001,96600.0
2010-03-22 10:55:00,36.57,36.59,36.52,36.58,48200.0,26.4001,26.4145,26.364,26.4073,48200.0
2010-03-22 11:00:00,36.58,36.59,36.52,36.54,98000.0,26.4073,26.4145,26.364,26.3784,98000.0
2010-03-22 11:05:00,36.55,36.6,36.54,36.58,43800.0,26.3857,26.4218,26.3784,26.4073,43800.0
2010-03-22 11:10:00,36.58,36.59,36.57,36.59,94400.0,26.4073,26.4145,26.4001,26.4145,94400.0
2010-03-22 11:15:00,36.59,36.6,36.57,36.59,41000.0,26.4145,26.4218,26.4001,26.4145,41000.0
2010-03-22 11:20:00,36.58,36.6,36.58,36.6,40200.0,26.4073,26.4218,26.4073,26.4218,40200.0
2010-03-22 11:25:00,36.6,36.6,36.59,36.6,122400.0,26.4218,26.4218,26.4145,26.4218,122400.0
2010-03-22 11:30:00,36.6,36.6,36.53,36.56,45000.0,26.4218,26.4218,26.3712,26.3929,45000.0
2010-03-22 11:35:00,36.55,36.6,36.55,36.57,37200.0,26.3857,26.4218,26.3857,26.4001,37200.0
2010-03-22 11:40:00,36.57,36.61,36.57,36.61,40400.0,26.4001,26.429,26.4001,26.429,40400.0
2010-03-22 11:45:00,36.6,36.64,36.6,36.61,60800.0,26.4218,26.4506,26.4218,26.429,60800.0
2010-03-22 11:50:00,36.62,36.66,36.61,36.65,45800.0,26.4362,26.4651,26.429,26.4579,45800.0
2010-03-22 11:55:00,36.64,36.65,36.6,36.63,36200.0,26.4506,26.4579,26.4218,26.4434,36200.0
2010-03-22 12:00:00,36.63,36.65,36.61,36.63,46600.0,26.4434,26.4579,26.429,26.4434,46600.0
2010-03-22 12:05:00,36.63,36.66,36.63,36.65,37600.0,26.4434,26.4651,26.4434,26.4579,37600.0
2010-03-22 12:10:00,36.64,36.69,36.63,36.67,199000.0,26.4506,26.4867,26.4434,26.4723,199000.0
2010-03-22 12:15:00,36.68,36.68,36.66,36.67,33600.0,26.4795,26.4795,26.4651,26.4723,33600.0
2010-03-22 12:20:00,36.67,36.71,36.67,36.7,33800.0,26.4723,26.5012,26.4723,26.4939,33800.0
2010-03-22 12:25:00,36.7,36.77,36.69,36.77,65600.0,26.4939,26.5445,26.4867,26.5445,65600.0
2010-03-22 12:30:00,36.77,36.84,36.76,36.79,77000.0,26.5445,26.595,26.5373,26.5589,77000.0
2010-03-22 12:35:00,36.8,36.81,36.79,36.8,37800.0,26.5661,26.5734,26.5589,26.5661,37800.0
2010-03-22 12:40:00,36.79,36.83,36.79,36.83,29600.0,26.5589,26.5878,26.5589,26.5878,29600.0
2010-03-22 12:45:00,36.82,36.85,36.79,36.84,40600.0,26.5806,26.6022,26.5589,26.595,40600.0
2010-03-22 12:50:00,36.84,36.84,36.77,36.82,40200.0,26.595,26.595,26.5445,26.5806,40200.0
2010-03-22 12:55:00,36.82,36.85,36.8,36.85,34400.0,26.5806,26.6022,26.5661,26.6022,34400.0
2010-03-22 13:00:00,36.85,36.96,36.84,36.92,98000.0,26.6022,26.6816,26.595,26.6528,98000.0
2010-03-22 13:05:00,36.92,36.99,36.9,36.93,76200.0,26.6528,26.7033,26.6383,26.66,76200.0
2010-03-22 13:10:00,36.92,36.96,36.92,36.95,40400.0,26.6528,26.6816,26.6528,26.6744,40400.0
2010-03-22 13:15:00,36.96,36.97,36.92,36.95,37200.0,26.6816,26.6889,26.6528,26.6744,37200.0
2010-03-22 13:20:00,36.96,36.96,36.93,36.93,46000.0,26.6816,26.6816,26.66,26.66,46000.0
2010-03-22 13:25:00,36.93,36.93,36.89,36.9,29200.0,26.66,26.66,26.6311,26.6383,29200.0
2010-03-22 13:30:00,36.9,36.94,36.89,36.92,54200.0,26.6383,26.6672,26.6311,26.6528,54200.0
2010-03-22 13:35:00,36.92,36.93,36.84,36.85,74600.0,26.6528,26.66,26.595,26.6022,74600.0
2010-03-22 13:40:00,36.85,36.9,36.83,36.9,42600.0,26.6022,26.6383,26.5878,26.6383,42600.0
2010-03-22 13:45:00,36.9,36.95,36.9,36.95,56000.0,26.6383,26.6744,26.6383,26.6744,56000.0
2010-03-22 13:50:00,36.95,36.97,36.95,36.95,60400.0,26.6744,26.6889,26.6744,26.6744,60400.0
2010-03-22 13:55:00,36.96,36.97,36.94,36.95,48800.0,26.6816,26.6889,26.6672,26.6744,48800.0
2010-03-22 14:00:00,36.94,36.95,36.91,36.94,51400.0,26.6672,26.6744,26.6455,26.6672,51400.0
2010-03-22 14:05:00,36.94,36.94,36.89,36.89,44200.0,26.6672,26.6672,26.6311,26.6311,44200.0
2010-03-22 14:10:00,36.89,36.9,36.86,36.9,37800.0,26.6311,26.6383,26.6095,26.6383,37800.0
2010-03-22 14:15:00,36.88,36.9,36.88,36.9,29200.0,26.6239,26.6383,26.6239,26.6383,29200.0
2010-03-22 14:20:00,36.9,36.96,36.9,36.91,42800.0,26.6383,26.6816,26.6383,26.6455,42800.0
2010-03-22 14:25:00,36.91,36.93,36.88,36.9,55600.0,26.6455,26.66,26.6239,26.6383,55600.0
2010-03-22 14:30:00,36.91,36.95,36.9,36.95,54400.0,26.6455,26.6744,26.6383,26.6744,54400.0
2010-03-22 14:35:00,36.94,36.97,36.91,36.96,53600.0,26.6672,26.6889,26.6455,26.6816,53600.0
2010-03-22 14:40:00,36.96,36.98,36.95,36.98,56200.0,26.6816,26.6961,26.6744,26.6961,56200.0
2010-03-22 14:45:00,36.98,37.01,36.98,37.0,372600.0,26.6961,26.7177,26.6961,26.7105,372600.0
2010-03-22 14:50:00,37.0,37.0,36.98,36.99,71800.0,26.7105,26.7105,26.6961,26.7033,71800.0
2010-03-22 14:55:00,37.0,37.0,36.93,36.95,48800.0,26.7105,26.7105,26.66,26.6744,48800.0
2010-03-22 15:00:00,36.96,36.97,36.94,36.96,60400.0,26.6816,26.6889,26.6672,26.6816,60400.0
2010-03-22 15:05:00,36.96,36.96,36.9,36.91,45800.0,26.6816,26.6816,26.6383,26.6455,45800.0
2010-03-22 15:10:00,36.89,36.95,36.89,36.91,71200.0,26.6311,26.6744,26.6311,26.6455,71200.0
2010-03-22 15:15:00,36.91,36.94,36.91,36.92,108400.0,26.6455,26.6672,26.6455,26.6528,108400.0
2010-03-22 15:20:00,36.93,36.96,36.92,36.95,45200.0,26.66,26.6816,26.6528,26.6744,45200.0
2010-03-22 15:25:00,36.95,36.99,36.95,36.95,63000.0,26.6744,26.7033,26.6744,26.6744,63000.0
2010-03-22 15:30:00,36.94,36.98,36.93,36.95,179800.0,26.6672,26.6961,26.66,26.6744,179800.0
2010-03-22 15:35:00,36.95,36.99,36.91,36.99,120000.0,26.6744,26.7033,26.6455,26.7033,120000.0
2010-03-22 15:40:00,36.98,37.07,36.97,37.07,189600.0,26.6961,26.7611,26.6889,26.7611,189600.0
2010-03-22 15:45:00,37.07,37.07,37.0,37.04,170600.0,26.7611,26.7611,26.7105,26.7394,170600.0
2010-03-22 15:50:00,37.04,37.04,37.0,37.01,268400.0,26.7394,26.7394,26.7105,26.7177,268400.0
2010-03-22 15:55:00,37.01,37.01,36.98,37.0,277800.0,26.7177,26.7177,26.6961,26.7105,277800.0
2010-03-23 09:30:00,37.09,37.09,36.98,37.0,55600.0,26.7755,26.7755,26.6961,26.7105,55600.0
2010-03-23 09:35:00,37.02,37.12,36.99,37.02,64600.0,26.725,26.7971,26.7033,26.725,64600.0
2010-03-23 09:40:00,37.02,37.05,36.99,37.02,41400.0,26.725,26.7466,26.7033,26.725,41400.0
2010-03-23 09:45:00,37.01,37.02,36.98,36.99,60400.0,26.7177,26.725,26.6961,26.7033,60400.0
2010-03-23 09:50:00,36.99,37.04,36.99,37.02,31600.0,26.7033,26.7394,26.7033,26.725,31600.0
2010-03-23 09:55:00,37.02,37.02,36.97,36.97,26600.0,26.725,26.725,26.6889,26.6889,26600.0
2010-03-23 10:00:00,36.97,37.07,36.96,36.96,90200.0,26.6889,26.7611,26.6816,26.6816,90200.0
2010-03-23 10:05:00,36.96,37.01,36.92,37.01,59600.0,26.6816,26.7177,26.6528,26.7177,59600.0
2010-03-23 10:10:00,37.01,37.09,36.97,36.99,54400.0,26.7177,26.7755,26.6889,26.7033,54400.0
2010-03-23 10:15:00,36.99,37.05,36.98,37.02,56000.0,26.7033,26.7466,26.6961,26.725,56000.0
2010-03-23 10:20:00,37.04,37.08,37.0,37.07,48000.0,26.7394,26.7683,26.7105,26.7611,48000.0
2010-03-23 10:25:00,37.08,37.09,37.05,37.07,29600.0,26.7683,26.7755,26.7466,26.7611,29600.0
2010-03-23 10:30:00,37.07,37.09,37.05,37.08,35800.0,26.7611,26.7755,26.7466,26.7683,35800.0
2010-03-23 10:35:00,37.07,37.07,37.02,37.05,37600.0,26.7611,26.7611,26.725,26.7466,37600.0
2010-03-23 10:40:00,37.05,37.07,37.0,37.02,288800.0,26.7466,26.7611,26.7105,26.725,288800.0
2010-03-23 10:45:00,37.02,37.03,36.93,36.93,110400.0,26.725,26.7322,26.66,26.66,110400.0
2010-03-23 10:50:00,36.93,36.96,36.84,36.84,218200.0,26.66,26.6816,26.595,26.595,218200.0
2010-03-23 10:55:00,36.83,36.85,36.73,36.79,91000.0,26.5878,26.6022,26.5156,26.5589,91000.0
2010-03-23 11:00:00,36.77,36.8,36.6,36.6,211200.0,26.5445,26.5661,26.4218,26.4218,211200.0
2010-03-23 11:05:00,36.6,36.67,36.6,36.65,58400.0,26.4218,26.4723,26.4218,26.4579,58400.0
2010-03-23 11:10:00,36.65,36.75,36.65,36.72,75400.0,26.4579,26.53,26.4579,26.5084,75400.0
2010-03-23 11:15:00,36.72,36.72,36.68,36.69,70000.0,26.5084,26.5084,26.4795,26.4867,70000.0
2010-03-23 11:20:00,36.68,36.69,36.63,36.63,44000.0,26.4795,26.4867,26.4434,26.4434,44000.0
2010-03-23 11:25:00,36.63,36.7,36.6,36.7,40400.0,26.4434,26.4939,26.4218,26.4939,40400.0
2010-03-23 11:30:00,36.7,36.77,36.7,36.76,46600.0,26.4939,26.5445,26.4939,26.5373,46600.0
2010-03-23 11:35:00,36.76,36.79,36.76,36.79,65400.0,26.5373,26.5589,26.5373,26.5589,65400.0
2010-03-23 11:40:00,36.79,36.86,36.79,36.83,70600.0,26.5589,26.6095,26.5589,26.5878,70600.0
2010-03-23 11:45:00,36.83,36.85,36.82,36.83,45000.0,26.5878,26.6022,26.5806,26.5878,45000.0
2010-03-23 11:50:00,36.83,36.9,36.81,36.89,36000.0,26.5878,26.6383,26.5734,26.6311,36000.0
2010-03-23 11:55:00,36.9,36.9,36.85,36.88,39000.0,26.6383,26.6383,26.6022,26.6239,39000.0
2010-03-23 12:00:00,36.88,36.88,36.84,36.85,30400.0,26.6239,26.6239,26.595,26.6022,30400.0
2010-03-23 12:05:00,36.85,36.87,36.82,36.85,50200.0,26.6022,26.6167,26.5806,26.6022,50200.0
2010-03-23 12:10:00,36.85,36.88,36.84,36.84,48800.0,26.6022,26.6239,26.595,26.595,48800.0
2010-03-23 12:15:00,36.85,36.86,36.81,36.83,29800.0,26.6022,26.6095,26.5734,26.5878,29800.0
2010-03-23 12:20:00,36.83,36.85,36.82,36.84,29600.0,26.5878,26.6022,26.5806,26.595,29600.0
2010-03-23 12:25:00,36.84,36.85,36.81,36.83,27000.0,26.595,26.6022,26.5734,26.5878,27000.0
2010-03-23 12:30:00,36.83,36.83,36.74,36.74,82000.0,26.5878,26.5878,26.5228,26.5228,82000.0
2010-03-23 12:35:00,36.73,36.74,36.68,36.7,70800.0,26.5156,26.5228,26.4795,26.4939,70800.0
2010-03-23 12:40:00,36.7,36.72,36.65,36.65,57000.0,26.4939,26.5084,26.4579,26.4579,57000.0
2010-03-23 12:45:00,36.65,36.66,36.62,36.63,69800.0,26.4579,26.4651,26.4362,26.4434,69800.0
2010-03-23 12:50:00,36.63,36.68,36.62,36.65,45600.0,26.4434,26.4795,26.4362,26.4579,45600.0
2010-03-23 12:55:00,36.65,36.66,36.63,36.63,95400.0,26.4579,26.4651,26.4434,26.4434,95400.0
2010-03-23 13:00:00,36.63,36.66,36.63,36.65,44800.0,26.4434,26.4651,26.4434,26.4579,44800.0
2010-03-23 13:05:00,36.65,36.66,36.63,36.63,77600.0,26.4579,26.4651,26.4434,26.4434,77600.0
2010-03-23 13:10:00,36.63,36.67,36.62,36.63,41000.0,26.4434,26.4723,26.4362,26.4434,41000.0
2010-03-23 13:15:00,36.63,36.65,36.6,36.6,48000.0,26.4434,26.4579,26.4218,26.4218,48000.0
2010-03-23 13:20:00,36.6,36.64,36.6,36.62,55600.0,26.4218,26.4506,26.4218,26.4362,55600.0
2010-03-23 13:25:00,36.62,36.66,36.6,36.61,56200.0,26.4362,26.4651,26.4218,26.429,56200.0
2010-03-23 13:30:00,36.61,36.62,36.59,36.6,53400.0,26.429,26.4362,26.4145,26.4218,53400.0
2010-03-23 13:35:00,36.6,36.62,36.59,36.6,50200.0,26.4218,26.4362,26.4145,26.4218,50200.0
2010-03-23 13:40:00,36.6,36.6,36.55,36.55,166200.0,26.4218,26.4218,26.3857,26.3857,166200.0
2010-03-23 13:45:00,36.55,36.57,36.5,36.56,117600.0,26.3857,26.4001,26.3496,26.3929,117600.0
2010-03-23 13:50:00,36.55,36.57,36.54,36.57,81800.0,26.3857,26.4001,26.3784,26.4001,81800.0
2010-03-23 13:55:00,36.57,36.59,36.56,36.58,62200.0,26.4001,26.4145,26.3929,26.4073,62200.0
2010-03-23 14:00:00,36.58,36.64,36.58,36.63,97400.0,26.4073,26.4506,26.4073,26.4434,97400.0
2010-03-23 14:05:00,36.63,36.66,36.63,36.64,46600.0,26.4434,26.4651,26.4434,26.4506,46600.0
2010-03-23 14:10:00,36.65,36.7,36.65,36.68,49200.0,26.4579,26.4939,26.4579,26.4795,49200.0
2010-03-23 14:15:00,36.69,36.69,36.64,36.68,54000.0,26.4867,26.4867,26.4506,26.4795,54000.0
2010-03-23 14:20:00,36.67,36.7,36.66,36.7,23200.0,26.4723,26.4939,26.4651,26.4939,23200.0
2010-03-23 14:25:00,36.7,36.73,36.7,36.7,61200.0,26.4939,26.5156,26.4939,26.4939,61200.0
2010-03-23 14:30:00,36.7,36.72,36.66,36.7,42000.0,26.4939,26.5084,26.4651,26.4939,42000.0
2010-03-23 14:35:00,36.7,36.74,36.68,36.73,33600.0,26.4939,26.5228,26.4795,26.5156,33600.0
2010-03-23 14:40:00,36.72,36.74,36.72,36.74,30600.0,26.5084,26.5228,26.5084,26.5228,30600.0
2010-03-23 14:45:00,36.73,36.74,36.68,36.72,38600.0,26.5156,26.5228,26.4795,26.5084,38600.0
2010-03-23 14:50:00,36.71,36.72,36.68,36.7,25600.0,26.5012,26.5084,26.4795,26.4939,25600.0
2010-03-23 14:55:00,36.71,36.74,36.7,36.72,56800.0,26.5012,26.5228,26.4939,26.5084,56800.0
2010-03-23 15:00:00,36.72,36.73,36.7,36.73,93600.0,26.5084,26.5156,26.4939,26.5156,93600.0
2010-03-23 15:05:00,36.73,36.8,36.71,36.77,177000.0,26.5156,26.5661,26.5012,26.5445,177000.0
2010-03-23 15:10:00,36.77,36.84,36.77,36.84,236000.0,26.5445,26.595,26.5445,26.595,236000.0
2010-03-23 15:15:00,36.84,36.85,36.79,36.83,122800.0,26.595,26.6022,26.5589,26.5878,122800.0
2010-03-23 15:20:00,36.82,36.85,36.82,36.83,70600.0,26.5806,26.6022,26.5806,26.5878,70600.0
2010-03-23 15:25:00,36.83,36.87,36.82,36.84,113000.0,26.5878,26.6167,26.5806,26.595,113000.0
2010-03-23 15:30:00,36.84,36.85,36.79,36.8,106600.0,26.595,26.6022,26.5589,26.5661,106600.0
2010-03-23 15:35:00,36.8,36.86,36.8,36.84,160200.0,26.5661,26.6095,26.5661,26.595,160200.0
2010-03-23 15:40:00,36.84,36.88,36.83,36.85,74600.0,26.595,26.6239,26.5878,26.6022,74600.0
2010-03-23 15:45:00,36.85,36.86,36.82,36.85,103600.0,26.6022,26.6095,26.5806,26.6022,103600.0
2010-03-23 15:50:00,36.85,36.87,36.83,36.85,160600.0,26.6022,26.6167,26.5878,26.6022,160600.0
2010-03-23 15:55:00,36.85,36.88,36.85,36.86,221000.0,26.6022,26.6239,26.6022,26.6095,221000.0
2010-03-24 09:30:00,36.74,36.74,36.6,36.63,111000.0,26.5228,26.5228,26.4218,26.4434,111000.0
2010-03-24 09:35:00,36.64,36.69,36.6,36.64,86400.0,26.4506,26.4867,26.4218,26.4506,86400.0
2010-03-24 09:40:00,36.66,36.67,36.56,36.57,54400.0,26.4651,26.4723,26.3929,26.4001,54400.0
2010-03-24 09:45:00,36.59,36.63,36.55,36.57,53600.0,26.4145,26.4434,26.3857,26.4001,53600.0
2010-03-24 09:50:00,36.58,36.6,36.52,36.54,132000.0,26.4073,26.4218,26.364,26.3784,132000.0
2010-03-24 09:55:00,36.56,36.56,36.49,36.54,84400.0,26.3929,26.3929,26.3423,26.3784,84400.0
2010-03-24 10:00:00,36.54,36.54,36.35,36.49,116000.0,26.3784,26.3784,26.2413,26.3423,116000.0
2010-03-24 10:05:00,36.49,36.6,36.43,36.6,83600.0,26.3423,26.4218,26.299,26.4218,83600.0
2010-03-24 10:10:00,36.6,36.65,36.59,36.63,55400.0,26.4218,26.4579,26.4145,26.4434,55400.0
2010-03-24 10:15:00,36.64,36.67,36.62,36.63,52600.0,26.4506,26.4723,26.4362,26.4434,52600.0
2010-03-24 10:20:00,36.63,36.67,36.6,36.66,43000.0,26.4434,26.4723,26.4218,26.4651,43000.0
2010-03-24 10:25:00,36.66,36.67,36.58,36.62,77200.0,26.4651,26.4723,26.4073,26.4362,77200.0
2010-03-24 10:30:00,36.61,36.66,36.57,36.65,45200.0,26.429,26.4651,26.4001,26.4579,45200.0
2010-03-24 10:35:00,36.65,36.68,36.57,36.57,73800.0,26.4579,26.4795,26.4001,26.4001,73800.0
2010-03-24 10:40:00,36.57,36.57,36.47,36.49,133600.0,26.4001,26.4001,26.3279,26.3423,133600.0
2010-03-24 10:45:00,36.49,36.55,36.48,36.5,199000.0,26.3423,26.3857,26.3351,26.3496,199000.0
2010-03-24 10:50:00,36.51,36.51,36.43,36.45,96600.0,26.3568,26.3568,26.299,26.3135,96600.0
2010-03-24 10:55:00,36.46,36.48,36.37,36.38,66600.0,26.3207,26.3351,26.2557,26.2629,66600.0
2010-03-24 11:00:00,36.38,36.46,36.37,36.38,96800.0,26.2629,26.3207,26.2557,26.2629,96800.0
2010-03-24 11:05:00,36.38,36.43,36.36,36.42,46400.0,26.2629,26.299,26.2485,26.2918,46400.0
2010-03-24 11:10:00,36.42,36.43,36.3,36.31,104600.0,26.2918,26.299,26.2052,26.2124,104600.0
2010-03-24 11:15:00,36.32,36.33,36.2,36.3,108400.0,26.2196,26.2268,26.133,26.2052,108400.0
2010-03-24 11:20:00,36.29,36.43,36.22,36.39,116000.0,26.198,26.299,26.1474,26.2702,116000.0
2010-03-24 11:25:00,36.38,36.4,36.32,36.34,97000.0,26.2629,26.2774,26.2196,26.2341,97000.0
2010-03-24 11:30:00,36.35,36.35,36.2,36.23,156400.0,26.2413,26.2413,26.133,26.1547,156400.0
2010-03-24 11:35:00,36.24,36.29,36.18,36.18,132000.0,26.1619,26.198,26.1186,26.1186,132000.0
2010-03-24 11:40:00,36.18,36.31,36.18,36.23,74000.0,26.1186,26.2124,26.1186,26.1547,74000.0
2010-03-24 11:45:00,36.23,36.25,36.19,36.2,96600.0,26.1547,26.1691,26.1258,26.133,96600.0
2010-03-24 11:50:00,36.21,36.3,36.21,36.27,138800.0,26.1402,26.2052,26.1402,26.1835,138800.0
2010-03-24 11:55:00,36.27,36.35,36.27,36.35,33600.0,26.1835,26.2413,26.1835,26.2413,33600.0
2010-03-24 12:00:00,36.34,36.42,36.34,36.42,55000.0,26.2341,26.2918,26.2341,26.2918,55000.0
2010-03-24 12:05:00,36.42,36.49,36.42,36.47,105000.0,26.2918,26.3423,26.2918,26.3279,105000.0
2010-03-24 12:10:00,36.48,36.48,36.44,36.45,30800.0,26.3351,26.3351,26.3063,26.3135,30800.0
2010-03-24 12:15:00,36.47,36.49,36.45,36.48,32000.0,26.3279,26.3423,26.3135,26.3351,32000.0
2010-03-24 12:20:00,36.48,36.52,36.47,36.51,42600.0,26.3351,26.364,26.3279,26.3568,42600.0
2010-03-24 12:25:00,36.51,36.53,36.49,36.52,44400.0,26.3568,26.3712,26.3423,26.364,44400.0
2010-03-24 12:30:00,36.52,36.59,36.52,36.59,55800.0,26.364,26.4145,26.364,26.4145,55800.0
2010-03-24 12:35:00,36.59,36.64,36.58,36.59,48400.0,26.4145,26.4506,26.4073,26.4145,48400.0
2010-03-24 12:40:00,36.58,36.63,36.56,36.63,20400.0,26.4073,26.4434,26.3929,26.4434,20400.0
2010-03-24 12:45:00,36.63,36.63,36.6,36.62,22400.0,26.4434,26.4434,26.4218,26.4362,22400.0
2010-03-24 12:50:00,36.62,36.67,36.62,36.66,28400.0,26.4362,26.4723,26.4362,26.4651,28400.0
2010-03-24 12:55:00,36.66,36.66,36.6,36.61,28600.0,26.4651,26.4651,26.4218,26.429,28600.0
2010-03-24 13:00:00,36.61,36.61,36.49,36.5,57200.0,26.429,26.429,26.3423,26.3496,57200.0
2010-03-24 13:05:00,36.5,36.52,36.49,36.49,62000.0,26.3496,26.364,26.3423,26.3423,62000.0
2010-03-24 13:10:00,36.49,36.56,36.49,36.5,38200.0,26.3423,26.3929,26.3423,26.3496,38200.0
2010-03-24 13:15:00,36.49,36.51,36.44,36.45,27200.0,26.3423,26.3568,26.3063,26.3135,27200.0
2010-03-24 13:20:00,36.45,36.46,36.38,36.46,56600.0,26.3135,26.3207,26.2629,26.3207,56600.0
2010-03-24 13:25:00,36.46,36.48,36.43,36.44,55600.0,26.3207,26.3351,26.299,26.3063,55600.0
2010-03-24 13:30:00,36.44,36.47,36.41,36.41,37200.0,26.3063,26.3279,26.2846,26.2846,37200.0
2010-03-24 13:35:00,36.4,36.47,36.4,36.47,68600.0,26.2774,26.3279,26.2774,26.3279,68600.0
2010-03-24 13:40:00,36.47,36.49,36.44,36.46,47000.0,26.3279,26.3423,26.3063,26.3207,47000.0
2010-03-24 13:45:00,36.46,36.48,36.31,36.32,81000.0,26.3207,26.3351,26.2124,26.2196,81000.0
2010-03-24 13:50:00,36.32,36.37,36.32,36.35,87400.0,26.2196,26.2557,26.2196,26.2413,87400.0
2010-03-24 13:55:00,36.35,36.41,36.35,36.35,61200.0,26.2413,26.2846,26.2413,26.2413,61200.0
2010-03-24 14:00:00,36.35,36.4,36.35,36.39,37000.0,26.2413,26.2774,26.2413,26.2702,37000.0
2010-03-24 14:05:00,36.4,36.41,36.37,36.38,28600.0,26.2774,26.2846,26.2557,26.2629,28600.0
2010-03-24 14:10:00,36.38,36.43,36.38,36.43,41000.0,26.2629,26.299,26.2629,26.299,41000.0
2010-03-24 14:15:00,36.42,36.42,36.38,36.39,37600.0,26.2918,26.2918,26.2629,26.2702,37600.0
2010-03-24 14:20:00,36.39,36.42,36.38,36.41,61200.0,26.2702,26.2918,26.2629,26.2846,61200.0
2010-03-24 14:25:00,36.4,36.4,36.34,36.35,56400.0,26.2774,26.2774,26.2341,26.2413,56400.0
2010-03-24 14:30:00,36.35,36.39,36.35,36.36,40000.0,26.2413,26.2702,26.2413,26.2485,40000.0
2010-03-24 14:35:00,36.37,36.41,36.35,36.4,73800.0,26.2557,26.2846,26.2413,26.2774,73800.0
2010-03-24 14:40:00,36.38,36.41,36.38,36.4,44400.0,26.2629,26.2846,26.2629,26.2774,44400.0
2010-03-24 14:45:00,36.41,36.43,36.38,36.4,49400.0,26.2846,26.299,26.2629,26.2774,49400.0
2010-03-24 14:50:00,36.4,36.41,36.37,36.4,53600.0,26.2774,26.2846,26.2557,26.2774,53600.0
2010-03-24 14:55:00,36.4,36.41,36.33,36.34,82400.0,26.2774,26.2846,26.2268,26.2341,82400.0
2010-03-24 15:00:00,36.34,36.43,36.33,36.43,102400.0,26.2341,26.299,26.2268,26.299,102400.0
2010-03-24 15:05:00,36.43,36.48,36.43,36.44,87600.0,26.299,26.3351,26.299,26.3063,87600.0
2010-03-24 15:10:00,36.44,36.44,36.38,36.42,53200.0,26.3063,26.3063,26.2629,26.2918,53200.0
2010-03-24 15:15:00,36.42,36.47,36.4,36.45,73800.0,26.2918,26.3279,26.2774,26.3135,73800.0
2010-03-24 15:20:00,36.46,36.51,36.46,36.48,55000.0,26.3207,26.3568,26.3207,26.3351,55000.0
2010-03-24 15:25:00,36.48,36.5,36.45,36.47,49600.0,26.3351,26.3496,26.3135,26.3279,49600.0
2010-03-24 15:30:00,36.47,36.54,36.47,36.54,106600.0,26.3279,26.3784,26.3279,26.3784,106600.0
2010-03-24 15:35:00,36.54,36.56,36.5,36.55,168000.0,26.3784,26.3929,26.3496,26.3857,168000.0
2010-03-24 15:40:00,36.55,36.56,36.51,36.54,128200.0,26.3857,26.3929,26.3568,26.3784,128200.0
2010-03-24 15:45:00,36.54,36.54,36.49,36.52,191200.0,26.3784,26.3784,26.3423,26.364,191200.0
2010-03-24 15:50:00,36.52,36.52,36.49,36.49,177800.0,26.364,26.364,26.3423,26.3423,177800.0
2010-03-24 15:55:00,36.48,36.51,36.46,36.46,178800.0,26.3351,26.3568,26.3207,26.3207,178800.0
2010-03-25 09:30:00,36.77,36.8,36.65,36.74,145600.0,26.5445,26.5661,26.4579,26.5228,145600.0
2010-03-25 09:35:00,36.74,36.76,36.6,36.7,198600.0,26.5228,26.5373,26.4218,26.4939,198600.0
2010-03-25 09:40:00,36.68,36.8,36.67,36.71,107200.0,26.4795,26.5661,26.4723,26.5012,107200.0
2010-03-25 09:45:00,36.72,36.74,36.6,36.6,85400.0,26.5084,26.5228,26.4218,26.4218,85400.0
2010-03-25 09:50:00,36.6,36.62,36.52,36.6,108400.0,26.4218,26.4362,26.364,26.4218,108400.0
2010-03-25 09:55:00,36.61,36.73,36.61,36.69,45400.0,26.429,26.5156,26.429,26.4867,45400.0
2010-03-25 10:00:00,36.69,36.74,36.66,36.67,83600.0,26.4867,26.5228,26.4651,26.4723,83600.0
2010-03-25 10:05:00,36.66,36.68,36.59,36.65,90200.0,26.4651,26.4795,26.4145,26.4579,90200.0
2010-03-25 10:10:00,36.65,36.66,36.59,36.64,119600.0,26.4579,26.4651,26.4145,26.4506,119600.0
2010-03-25 10:15:00,36.64,36.67,36.62,36.66,60200.0,26.4506,26.4723,26.4362,26.4651,60200.0
2010-03-25 10:20:00,36.66,36.7,36.63,36.7,95800.0,26.4651,26.4939,26.4434,26.4939,95800.0
2010-03-25 10:25:00,36.7,36.73,36.67,36.68,86400.0,26.4939,26.5156,26.4723,26.4795,86400.0
2010-03-25 10:30:00,36.68,36.69,36.64,36.69,70600.0,26.4795,26.4867,26.4506,26.4867,70600.0
2010-03-25 10:35:00,36.69,36.74,36.66,36.74,117000.0,26.4867,26.5228,26.4651,26.5228,117000.0
2010-03-25 10:40:00,36.74,36.74,36.7,36.71,291600.0,26.5228,26.5228,26.4939,26.5012,291600.0
2010-03-25 10:45:00,36.71,36.82,36.69,36.79,101800.0,26.5012,26.5806,26.4867,26.5589,101800.0
2010-03-25 10:50:00,36.79,36.81,36.76,36.8,80600.0,26.5589,26.5734,26.5373,26.5661,80600.0
2010-03-25 10:55:00,36.78,36.81,36.74,36.81,80800.0,26.5517,26.5734,26.5228,26.5734,80800.0
2010-03-25 11:00:00,36.81,36.86,36.78,36.85,103400.0,26.5734,26.6095,26.5517,26.6022,103400.0
2010-03-25 11:05:00,36.85,36.88,36.81,36.86,78400.0,26.6022,26.6239,26.5734,26.6095,78400.0
2010-03-25 11:10:00,36.86,36.94,36.85,36.93,130600.0,26.6095,26.6672,26.6022,26.66,130600.0
2010-03-25 11:15:00,36.94,36.98,36.84,36.94,81800.0,26.6672,26.6961,26.595,26.6672,81800.0
2010-03-25 11:20:00,36.95,37.0,36.95,36.96,51600.0,26.6744,26.7105,26.6744,26.6816,51600.0
2010-03-25 11:25:00,36.96,37.04,36.95,37.03,200600.0,26.6816,26.7394,26.6744,26.7322,200600.0
2010-03-25 11:30:00,37.04,37.05,36.96,36.97,107800.0,26.7394,26.7466,26.6816,26.6889,107800.0
2010-03-25 11:35:00,36.97,36.98,36.95,36.95,69000.0,26.6889,26.6961,26.6744,26.6744,69000.0
2010-03-25 11:40:00,36.95,37.0,36.95,37.0,42200.0,26.6744,26.7105,26.6744,26.7105,42200.0
2010-03-25 11:45:00,37.01,37.02,36.95,36.96,41600.0,26.7177,26.725,26.6744,26.6816,41600.0
2010-03-25 11:50:00,36.96,37.0,36.96,37.0,38000.0,26.6816,26.7105,26.6816,26.7105,38000.0
2010-03-25 11:55:00,37.0,37.04,37.0,37.02,33800.0,26.7105,26.7394,26.7105,26.725,33800.0
2010-03-25 12:00:00,37.02,37.02,36.98,36.99,40000.0,26.725,26.725,26.6961,26.7033,40000.0
2010-03-25 12:05:00,36.98,37.0,36.92,36.97,116000.0,26.6961,26.7105,26.6528,26.6889,116000.0
2010-03-25 12:10:00,36.97,36.97,36.92,36.92,57000.0,26.6889,26.6889,26.6528,26.6528,57000.0
2010-03-25 12:15:00,36.93,36.94,36.85,36.9,66200.0,26.66,26.6672,26.6022,26.6383,66200.0
2010-03-25 12:20:00,36.91,36.92,36.88,36.91,40200.0,26.6455,26.6528,26.6239,26.6455,40200.0
2010-03-25 12:25:00,36.9,36.93,36.88,36.9,29000.0,26.6383,26.66,26.6239,26.6383,29000.0
2010-03-25 12:30:00,36.9,36.97,36.9,36.93,35400.0,26.6383,26.6889,26.6383,26.66,35400.0
2010-03-25 12:35:00,36.94,36.98,36.94,36.98,9800.0,26.6672,26.6961,26.6672,26.6961,9800.0
2010-03-25 12:40:00,36.98,37.02,36.98,37.01,89000.0,26.6961,26.725,26.6961,26.7177,89000.0
2010-03-25 12:45:00,36.99,37.07,36.99,37.06,50000.0,26.7033,26.7611,26.7033,26.7538,50000.0
2010-03-25 12:50:00,37.06,37.12,37.05,37.1,81800.0,26.7538,26.7971,26.7466,26.7827,81800.0
2010-03-25 12:55:00,37.1,37.13,37.1,37.13,55400.0,26.7827,26.8044,26.7827,26.8044,55400.0
2010-03-25 13:00:00,37.13,37.13,37.07,37.12,58600.0,26.8044,26.8044,26.7611,26.7971,58600.0
2010-03-25 13:05:00,37.13,37.13,37.12,37.13,26400.0,26.8044,26.8044,26.7971,26.8044,26400.0
2010-03-25 13:10:00,37.13,37.13,37.1,37.13,47000.0,26.8044,26.8044,26.7827,26.8044,47000.0
2010-03-25 13:15:00,37.13,37.13,37.1,37.13,59000.0,26.8044,26.8044,26.7827,26.8044,59000.0
2010-03-25 13:20:00,37.13,37.13,37.09,37.09,92200.0,26.8044,26.8044,26.7755,26.7755,92200.0
2010-03-25 13:25:00,37.09,37.13,37.05,37.05,50600.0,26.7755,26.8044,26.7466,26.7466,50600.0
2010-03-25 13:30:00,37.05,37.06,36.98,37.0,63800.0,26.7466,26.7538,26.6961,26.7105,63800.0
2010-03-25 13:35:00,36.99,37.04,36.94,36.97,67600.0,26.7033,26.7394,26.6672,26.6889,67600.0
2010-03-25 13:40:00,36.97,36.97,36.92,36.92,49000.0,26.6889,26.6889,26.6528,26.6528,49000.0
2010-03-25 13:45:00,36.92,36.95,36.89,36.92,62200.0,26.6528,26.6744,26.6311,26.6528,62200.0
2010-03-25 13:50:00,36.93,36.95,36.81,36.82,66400.0,26.66,26.6744,26.5734,26.5806,66400.0
2010-03-25 13:55:00,36.81,36.83,36.77,36.78,56200.0,26.5734,26.5878,26.5445,26.5517,56200.0
2010-03-25 14:00:00,36.79,36.8,36.73,36.77,70200.0,26.5589,26.5661,26.5156,26.5445,70200.0
2010-03-25 14:05:00,36.78,36.83,36.77,36.8,66600.0,26.5517,26.5878,26.5445,26.5661,66600.0
2010-03-25 14:10:00,36.8,36.84,36.77,36.84,30400.0,26.5661,26.595,26.5445,26.595,30400.0
2010-03-25 14:15:00,36.84,36.84,36.8,36.83,39000.0,26.595,26.595,26.5661,26.5878,39000.0
2010-03-25 14:20:00,36.84,36.85,36.73,36.73,73200.0,26.595,26.6022,26.5156,26.5156,73200.0
2010-03-25 14:25:00,36.73,36.74,36.63,36.65,109000.0,26.5156,26.5228,26.4434,26.4579,109000.0
2010-03-25 14:30:00,36.65,36.72,36.64,36.68,65800.0,26.4579,26.5084,26.4506,26.4795,65800.0
2010-03-25 14:35:00,36.68,36.72,36.66,36.72,34400.0,26.4795,26.5084,26.4651,26.5084,34400.0
2010-03-25 14:40:00,36.72,36.72,36.66,36.69,59600.0,26.5084,26.5084,26.4651,26.4867,59600.0
2010-03-25 14:45:00,36.69,36.72,36.67,36.67,32800.0,26.4867,26.5084,26.4723,26.4723,32800.0
2010-03-25 14:50:00,36.68,36.72,36.63,36.72,66800.0,26.4795,26.5084,26.4434,26.5084,66800.0
2010-03-25 14:55:00,36.72,36.74,36.7,36.72,47000.0,26.5084,26.5228,26.4939,26.5084,47000.0
2010-03-25 15:00:00,36.71,36.81,36.71,36.8,97400.0,26.5012,26.5734,26.5012,26.5661,97400.0
2010-03-25 15:05:00,36.8,36.83,36.79,36.82,91200.0,26.5661,26.5878,26.5589,26.5806,91200.0
2010-03-25 15:10:00,36.81,36.84,36.77,36.79,291400.0,26.5734,26.595,26.5445,26.5589,291400.0
2010-03-25 15:15:00,36.79,36.81,36.75,36.77,175200.0,26.5589,26.5734,26.53,26.5445,175200.0
2010-03-25 15:20:00,36.76,36.81,36.74,36.76,282600.0,26.5373,26.5734,26.5228,26.5373,282600.0
2010-03-25 15:25:00,36.76,36.79,36.69,36.69,86600.0,26.5373,26.5589,26.4867,26.4867,86600.0
2010-03-25 15:30:00,36.71,36.72,36.62,36.63,104600.0,26.5012,26.5084,26.4362,26.4434,104600.0
2010-03-25 15:35:00,36.63,36.65,36.52,36.52,205000.0,26.4434,26.4579,26.364,26.364,205000.0
2010-03-25 15:40:00,36.52,36.56,36.49,36.53,180400.0,26.364,26.3929,26.3423,26.3712,180400.0
2010-03-25 15:45:00,36.52,36.52,36.4,36.4,336000.0,26.364,26.364,26.2774,26.2774,336000.0
2010-03-25 15:50:00,36.4,36.45,36.38,36.41,274600.0,26.2774,26.3135,26.2629,26.2846,274600.0
2010-03-25 15:55:00,36.41,36.41,36.27,36.35,476400.0,26.2846,26.2846,26.1835,26.2413,476400.0
2010-03-26 09:30:00,36.37,36.49,36.34,36.43,114600.0,26.2557,26.3423,26.2341,26.299,114600.0
2010-03-26 09:35:00,36.43,36.45,36.31,36.4,77400.0,26.299,26.3135,26.2124,26.2774,77400.0
2010-03-26 09:40:00,36.4,36.44,36.27,36.31,81000.0,26.2774,26.3063,26.1835,26.2124,81000.0
2010-03-26 09:45:00,36.3,36.31,36.05,36.15,318400.0,26.2052,26.2124,26.0247,26.0969,318400.0
2010-03-26 09:50:00,36.16,36.31,36.15,36.19,177400.0,26.1041,26.2124,26.0969,26.1258,177400.0
2010-03-26 09:55:00,36.21,36.33,36.19,36.32,84000.0,26.1402,26.2268,26.1258,26.2196,84000.0
2010-03-26 10:00:00,36.32,36.4,36.28,36.33,253400.0,26.2196,26.2774,26.1907,26.2268,253400.0
2010-03-26 10:05:00,36.33,36.37,36.26,36.33,189000.0,26.2268,26.2557,26.1763,26.2268,189000.0
2010-03-26 10:10:00,36.34,36.34,36.27,36.33,45600.0,26.2341,26.2341,26.1835,26.2268,45600.0
2010-03-26 10:15:00,36.31,36.33,36.12,36.26,142800.0,26.2124,26.2268,26.0752,26.1763,142800.0
2010-03-26 10:20:00,36.26,36.31,36.25,36.29,82400.0,26.1763,26.2124,26.1691,26.198,82400.0
2010-03-26 10:25:00,36.29,36.34,36.27,36.3,42400.0,26.198,26.2341,26.1835,26.2052,42400.0
2010-03-26 10:30:00,36.3,36.39,36.3,36.35,114800.0,26.2052,26.2702,26.2052,26.2413,114800.0
2010-03-26 10:35:00,36.35,36.35,36.3,36.3,117000.0,26.2413,26.2413,26.2052,26.2052,117000.0
2010-03-26 10:40:00,36.3,36.31,36.26,36.29,47000.0,26.2052,26.2124,26.1763,26.198,47000.0
2010-03-26 10:45:00,36.3,36.32,36.24,36.29,40200.0,26.2052,26.2196,26.1619,26.198,40200.0
2010-03-26 10:50:00,36.28,36.34,36.28,36.31,61200.0,26.1907,26.2341,26.1907,26.2124,61200.0
2010-03-26 10:55:00,36.3,36.3,36.19,36.2,71400.0,26.2052,26.2052,26.1258,26.133,71400.0
2010-03-26 11:00:00,36.2,36.27,36.2,36.27,47200.0,26.133,26.1835,26.133,26.1835,47200.0
2010-03-26 11:05:00,36.28,36.31,36.27,36.27,52400.0,26.1907,26.2124,26.1835,26.1835,52400.0
2010-03-26 11:10:00,36.28,36.3,36.27,36.28,45200.0,26.1907,26.2052,26.1835,26.1907,45200.0
2010-03-26 11:15:00,36.27,36.3,36.24,36.26,51000.0,26.1835,26.2052,26.1619,26.1763,51000.0
2010-03-26 11:20:00,36.26,36.31,36.26,36.3,49000.0,26.1763,26.2124,26.1763,26.2052,49000.0
2010-03-26 11:25:00,36.29,36.33,36.27,36.27,31600.0,26.198,26.2268,26.1835,26.1835,31600.0
2010-03-26 11:30:00,36.27,36.33,36.24,36.32,49800.0,26.1835,26.2268,26.1619,26.2196,49800.0
2010-03-26 11:35:00,36.32,36.4,36.31,36.38,35400.0,26.2196,26.2774,26.2124,26.2629,35400.0
2010-03-26 11:40:00,36.39,36.39,36.33,36.33,32400.0,26.2702,26.2702,26.2268,26.2268,32400.0
2010-03-26 11:45:00,36.33,36.33,36.3,36.31,63800.0,26.2268,26.2268,26.2052,26.2124,63800.0
2010-03-26 11:50:00,36.31,36.36,36.3,36.3,58000.0,26.2124,26.2485,26.2052,26.2052,58000.0
2010-03-26 11:55:00,36.31,36.34,36.31,36.32,36400.0,26.2124,26.2341,26.2124,26.2196,36400.0
2010-03-26 12:00:00,36.31,36.35,36.3,36.35,39000.0,26.2124,26.2413,26.2052,26.2413,39000.0
2010-03-26 12:05:00,36.35,36.42,36.35,36.42,67000.0,26.2413,26.2918,26.2413,26.2918,67000.0
2010-03-26 12:10:00,36.42,36.44,36.38,36.38,64600.0,26.2918,26.3063,26.2629,26.2629,64600.0
2010-03-26 12:15:00,36.38,36.42,36.37,36.41,21000.0,26.2629,26.2918,26.2557,26.2846,21000.0
2010-03-26 12:20:00,36.4,36.41,36.27,36.32,38200.0,26.2774,26.2846,26.1835,26.2196,38200.0
2010-03-26 12:25:00,36.31,36.32,36.2,36.23,34800.0,26.2124,26.2196,26.133,26.1547,34800.0
2010-03-26 12:30:00,36.23,36.27,36.19,36.22,56800.0,26.1547,26.1835,26.1258,26.1474,56800.0
2010-03-26 12:35:00,36.23,36.26,36.19,36.24,43000.0,26.1547,26.1763,26.1258,26.1619,43000.0
2010-03-26 12:40:00,36.26,36.29,36.24,36.27,20800.0,26.1763,26.198,26.1619,26.1835,20800.0
2010-03-26 12:45:00,36.27,36.27,36.19,36.19,25200.0,26.1835,26.1835,26.1258,26.1258,25200.0
2010-03-26 12:50:00,36.2,36.25,36.2,36.22,26400.0,26.133,26.1691,26.133,26.1474,26400.0
2010-03-26 12:55:00,36.22,36.22,36.16,36.21,68800.0,26.1474,26.1474,26.1041,26.1402,68800.0
2010-03-26 13:00:00,36.2,36.23,36.19,36.21,24200.0,26.133,26.1547,26.1258,26.1402,24200.0
2010-03-26 13:05:00,36.2,36.2,36.06,36.07,51400.0,26.133,26.133,26.0319,26.0391,51400.0
2010-03-26 13:10:00,36.07,36.16,36.05,36.14,72000.0,26.0391,26.1041,26.0247,26.0897,72000.0
2010-03-26 13:15:00,36.15,36.2,36.15,36.17,58400.0,26.0969,26.133,26.0969,26.1113,58400.0
2010-03-26 13:20:00,36.17,36.22,36.15,36.21,40200.0,26.1113,26.1474,26.0969,26.1402,40200.0
2010-03-26 13:25:00,36.21,36.21,36.15,36.17,31800.0,26.1402,26.1402,26.0969,26.1113,31800.0
2010-03-26 13:30:00,36.17,36.17,36.12,36.13,22400.0,26.1113,26.1113,26.0752,26.0825,22400.0
2010-03-26 13:35:00,36.14,36.21,36.13,36.17,52800.0,26.0897,26.1402,26.0825,26.1113,52800.0
2010-03-26 13:40:00,36.17,36.24,36.16,36.16,26600.0,26.1113,26.1619,26.1041,26.1041,26600.0
2010-03-26 13:45:00,36.16,36.16,36.08,36.1,48000.0,26.1041,26.1041,26.0464,26.0608,48000.0
2010-03-26 13:50:00,36.08,36.16,36.08,36.1,27800.0,26.0464,26.1041,26.0464,26.0608,27800.0
2010-03-26 13:55:00,36.11,36.15,36.1,36.13,24200.0,26.068,26.0969,26.0608,26.0825,24200.0
2010-03-26 14:00:00,36.13,36.13,36.04,36.05,36400.0,26.0825,26.0825,26.0175,26.0247,36400.0
2010-03-26 14:05:00,36.06,36.13,36.06,36.1,83600.0,26.0319,26.0825,26.0319,26.0608,83600.0
2010-03-26 14:10:00,36.1,36.16,36.1,36.12,38800.0,26.0608,26.1041,26.0608,26.0752,38800.0
2010-03-26 14:15:00,36.13,36.18,36.12,36.15,43600.0,26.0825,26.1186,26.0752,26.0969,43600.0
2010-03-26 14:20:00,36.16,36.16,36.12,36.12,63000.0,26.1041,26.1041,26.0752,26.0752,63000.0
2010-03-26 14:25:00,36.12,36.15,36.09,36.14,79200.0,26.0752,26.0969,26.0536,26.0897,79200.0
2010-03-26 14:30:00,36.15,36.2,36.14,36.19,73400.0,26.0969,26.133,26.0897,26.1258,73400.0
2010-03-26 14:35:00,36.18,36.23,36.18,36.22,33200.0,26.1186,26.1547,26.1186,26.1474,33200.0
2010-03-26 14:40:00,36.21,36.22,36.17,36.17,46400.0,26.1402,26.1474,26.1113,26.1113,46400.0
2010-03-26 14:45:00,36.17,36.19,36.15,36.18,55600.0,26.1113,26.1258,26.0969,26.1186,55600.0
2010-03-26 14:50:00,36.18,36.2,36.14,36.2,51400.0,26.1186,26.133,26.0897,26.133,51400.0
2010-03-26 14:55:00,36.2,36.21,36.15,36.2,83000.0,26.133,26.1402,26.0969,26.133,83000.0
2010-03-26 15:00:00,36.2,36.21,36.18,36.2,46800.0,26.133,26.1402,26.1186,26.133,46800.0
2010-03-26 15:05:00,36.2,36.22,36.17,36.2,46200.0,26.133,26.1474,26.1113,26.133,46200.0
2010-03-26 15:10:00,36.2,36.24,36.16,36.24,80000.0,26.133,26.1619,26.1041,26.1619,80000.0
2010-03-26 15:15:00,36.24,36.24,36.22,36.22,61800.0,26.1619,26.1619,26.1474,26.1474,61800.0
2010-03-26 15:20:00,36.22,36.24,36.2,36.2,74000.0,26.1474,26.1619,26.133,26.133,74000.0
2010-03-26 15:25:00,36.21,36.25,36.19,36.23,63400.0,26.1402,26.1691,26.1258,26.1547,63400.0
2010-03-26 15:30:00,36.23,36.27,36.22,36.22,137000.0,26.1547,26.1835,26.1474,26.1474,137000.0
2010-03-26 15:35:00,36.22,36.27,36.21,36.27,160000.0,26.1474,26.1835,26.1402,26.1835,160000.0
2010-03-26 15:40:00,36.27,36.35,36.27,36.33,208600.0,26.1835,26.2413,26.1835,26.2268,208600.0
2010-03-26 15:45:00,36.33,36.34,36.26,36.3,172800.0,26.2268,26.2341,26.1763,26.2052,172800.0
2010-03-26 15:50:00,36.3,36.37,36.3,36.34,253800.0,26.2052,26.2557,26.2052,26.2341,253800.0
2010-03-26 15:55:00,36.34,36.38,36.32,36.35,233800.0,26.2341,26.2629,26.2196,26.2413,233800.0
2010-03-29 09:30:00,36.49,36.56,36.41,36.53,125600.0,26.3423,26.3929,26.2846,26.3712,125600.0
2010-03-29 09:35:00,36.54,36.68,36.54,36.67,173400.0,26.3784,26.4795,26.3784,26.4723,173400.0
2010-03-29 09:40:00,36.68,36.68,36.58,36.63,34200.0,26.4795,26.4795,26.4073,26.4434,34200.0
2010-03-29 09:45:00,36.63,36.72,36.58,36.63,92800.0,26.4434,26.5084,26.4073,26.4434,92800.0
2010-03-29 09:50:00,36.63,36.67,36.54,36.54,45200.0,26.4434,26.4723,26.3784,26.3784,45200.0
2010-03-29 09:55:00,36.54,36.63,36.52,36.58,107200.0,26.3784,26.4434,26.364,26.4073,107200.0
2010-03-29 10:00:00,36.6,36.6,36.49,36.55,47800.0,26.4218,26.4218,26.3423,26.3857,47800.0
2010-03-29 10:05:00,36.56,36.56,36.47,36.5,63800.0,26.3929,26.3929,26.3279,26.3496,63800.0
2010-03-29 10:10:00,36.5,36.55,36.49,36.5,67200.0,26.3496,26.3857,26.3423,26.3496,67200.0
2010-03-29 10:15:00,36.5,36.53,36.47,36.5,39400.0,26.3496,26.3712,26.3279,26.3496,39400.0
2010-03-29 10:20:00,36.5,36.51,36.38,36.41,46400.0,26.3496,26.3568,26.2629,26.2846,46400.0
2010-03-29 10:25:00,36.41,36.49,36.4,36.47,71400.0,26.2846,26.3423,26.2774,26.3279,71400.0
2010-03-29 10:30:00,36.46,36.5,36.46,36.49,96600.0,26.3207,26.3496,26.3207,26.3423,96600.0
2010-03-29 10:35:00,36.5,36.52,36.46,36.52,276400.0,26.3496,26.364,26.3207,26.364,276400.0
2010-03-29 10:40:00,36.52,36.66,36.52,36.65,198200.0,26.364,26.4651,26.364,26.4579,198200.0
2010-03-29 10:45:00,36.65,36.82,36.63,36.81,144000.0,26.4579,26.5806,26.4434,26.5734,144000.0
2010-03-29 10:50:00,36.81,36.82,36.7,36.72,92800.0,26.5734,26.5806,26.4939,26.5084,92800.0
2010-03-29 10:55:00,36.72,36.77,36.72,36.77,30200.0,26.5084,26.5445,26.5084,26.5445,30200.0
2010-03-29 11:00:00,36.76,36.83,36.75,36.81,40200.0,26.5373,26.5878,26.53,26.5734,40200.0
2010-03-29 11:05:00,36.81,36.96,36.81,36.95,145800.0,26.5734,26.6816,26.5734,26.6744,145800.0
2010-03-29 11:10:00,36.95,36.96,36.91,36.94,89600.0,26.6744,26.6816,26.6455,26.6672,89600.0
2010-03-29 11:15:00,36.93,36.94,36.79,36.8,77800.0,26.66,26.6672,26.5589,26.5661,77800.0
2010-03-29 11:20:00,36.79,36.89,36.79,36.89,23800.0,26.5589,26.6311,26.5589,26.6311,23800.0
2010-03-29 11:25:00,36.88,36.94,36.88,36.91,66200.0,26.6239,26.6672,26.6239,26.6455,66200.0
2010-03-29 11:30:00,36.91,36.91,36.82,36.85,33600.0,26.6455,26.6455,26.5806,26.6022,33600.0
2010-03-29 11:35:00,36.84,36.87,36.82,36.84,17400.0,26.595,26.6167,26.5806,26.595,17400.0
2010-03-29 11:40:00,36.83,36.88,36.79,36.88,22600.0,26.5878,26.6239,26.5589,26.6239,22600.0
2010-03-29 11:45:00,36.87,36.88,36.82,36.82,27600.0,26.6167,26.6239,26.5806,26.5806,27600.0
2010-03-29 11:50:00,36.82,36.82,36.79,36.8,21400.0,26.5806,26.5806,26.5589,26.5661,21400.0
2010-03-29 11:55:00,36.8,36.85,36.79,36.84,29200.0,26.5661,26.6022,26.5589,26.595,29200.0
2010-03-29 12:00:00,36.83,36.9,36.81,36.9,44800.0,26.5878,26.6383,26.5734,26.6383,44800.0
2010-03-29 12:05:00,36.9,36.9,36.85,36.86,31800.0,26.6383,26.6383,26.6022,26.6095,31800.0
2010-03-29 12:10:00,36.86,36.88,36.84,36.85,28000.0,26.6095,26.6239,26.595,26.6022,28000.0
2010-03-29 12:15:00,36.85,36.85,36.8,36.8,20000.0,26.6022,26.6022,26.5661,26.5661,20000.0
2010-03-29 12:20:00,36.8,36.84,36.78,36.84,25000.0,26.5661,26.595,26.5517,26.595,25000.0
2010-03-29 12:25:00,36.84,36.85,36.76,36.82,38000.0,26.595,26.6022,26.5373,26.5806,38000.0
2010-03-29 12:30:00,36.83,36.86,36.76,36.77,47800.0,26.5878,26.6095,26.5373,26.5445,47800.0
2010-03-29 12:35:00,36.77,36.77,36.73,36.73,48200.0,26.5445,26.5445,26.5156,26.5156,48200.0
2010-03-29 12:40:00,36.74,36.77,36.74,36.75,41000.0,26.5228,26.5445,26.5228,26.53,41000.0
2010-03-29 12:45:00,36.75,36.75,36.74,36.75,38600.0,26.53,26.53,26.5228,26.53,38600.0
2010-03-29 12:50:00,36.75,36.76,36.74,36.74,25000.0,26.53,26.5373,26.5228,26.5228,25000.0
2010-03-29 12:55:00,36.74,36.74,36.7,36.71,19200.0,26.5228,26.5228,26.4939,26.5012,19200.0
2010-03-29 13:00:00,36.71,36.73,36.68,36.7,28400.0,26.5012,26.5156,26.4795,26.4939,28400.0
2010-03-29 13:05:00,36.7,36.7,36.67,36.7,38800.0,26.4939,26.4939,26.4723,26.4939,38800.0
2010-03-29 13:10:00,36.7,36.72,36.7,36.7,55000.0,26.4939,26.5084,26.4939,26.4939,55000.0
2010-03-29 13:15:00,36.7,36.71,36.69,36.71,56600.0,26.4939,26.5012,26.4867,26.5012,56600.0
2010-03-29 13:20:00,36.7,36.73,36.7,36.7,95400.0,26.4939,26.5156,26.4939,26.4939,95400.0
2010-03-29 13:25:00,36.7,36.72,36.7,36.7,33200.0,26.4939,26.5084,26.4939,26.4939,33200.0
2010-03-29 13:30:00,36.71,36.71,36.68,36.68,50000.0,26.5012,26.5012,26.4795,26.4795,50000.0
2010-03-29 13:35:00,36.68,36.71,36.66,36.71,38200.0,26.4795,26.5012,26.4651,26.5012,38200.0
2010-03-29 13:40:00,36.7,36.73,36.68,36.68,55800.0,26.4939,26.5156,26.4795,26.4795,55800.0
2010-03-29 13:45:00,36.68,36.71,36.68,36.68,59200.0,26.4795,26.5012,26.4795,26.4795,59200.0
2010-03-29 13:50:00,36.69,36.71,36.68,36.69,68400.0,26.4867,26.5012,26.4795,26.4867,68400.0
2010-03-29 13:55:00,36.69,36.71,36.68,36.69,88200.0,26.4867,26.5012,26.4795,26.4867,88200.0
2010-03-29 14:00:00,36.69,36.72,36.69,36.71,50600.0,26.4867,26.5084,26.4867,26.5012,50600.0
2010-03-29 14:05:00,36.71,36.73,36.7,36.7,57400.0,26.5012,26.5156,26.4939,26.4939,57400.0
2010-03-29 14:10:00,36.7,36.79,36.69,36.78,93600.0,26.4939,26.5589,26.4867,26.5517,93600.0
2010-03-29 14:15:00,36.79,36.81,36.77,36.8,43800.0,26.5589,26.5734,26.5445,26.5661,43800.0
2010-03-29 14:20:00,36.8,36.8,36.72,36.72,47800.0,26.5661,26.5661,26.5084,26.5084,47800.0
2010-03-29 14:25:00,36.72,36.74,36.69,36.72,37600.0,26.5084,26.5228,26.4867,26.5084,37600.0
2010-03-29 14:30:00,36.73,36.74,36.66,36.66,97200.0,26.5156,26.5228,26.4651,26.4651,97200.0
2010-03-29 14:35:00,36.66,36.69,36.64,36.66,78200.0,26.4651,26.4867,26.4506,26.4651,78200.0
2010-03-29 14:40:00,36.66,36.68,36.65,36.66,63400.0,26.4651,26.4795,26.4579,26.4651,63400.0
2010-03-29 14:45:00,36.66,36.7,36.66,36.69,57400.0,26.4651,26.4939,26.4651,26.4867,57400.0
2010-03-29 14:50:00,36.69,36.72,36.68,36.71,30200.0,26.4867,26.5084,26.4795,26.5012,30200.0
2010-03-29 14:55:00,36.72,36.8,36.71,36.79,98400.0,26.5084,26.5661,26.5012,26.5589,98400.0
2010-03-29 15:00:00,36.79,36.85,36.79,36.8,139000.0,26.5589,26.6022,26.5589,26.5661,139000.0
2010-03-29 15:05:00,36.8,36.82,36.79,36.81,132800.0,26.5661,26.5806,26.5589,26.5734,132800.0
2010-03-29 15:10:00,36.81,36.87,36.8,36.83,96600.0,26.5734,26.6167,26.5661,26.5878,96600.0
2010-03-29 15:15:00,36.84,36.85,36.81,36.85,51400.0,26.595,26.6022,26.5734,26.6022,51400.0
2010-03-29 15:20:00,36.85,36.88,36.83,36.87,55800.0,26.6022,26.6239,26.5878,26.6167,55800.0
2010-03-29 15:25:00,36.87,36.88,36.84,36.85,60600.0,26.6167,26.6239,26.595,26.6022,60600.0
2010-03-29 15:30:00,36.85,36.87,36.79,36.8,44200.0,26.6022,26.6167,26.5589,26.5661,44200.0
2010-03-29 15:35:00,36.81,36.85,36.8,36.81,63400.0,26.5734,26.6022,26.5661,26.5734,63400.0
2010-03-29 15:40:00,36.81,36.84,36.81,36.83,69200.0,26.5734,26.595,26.5734,26.5878,69200.0
2010-03-29 15:45:00,36.83,36.83,36.77,36.79,116000.0,26.5878,26.5878,26.5445,26.5589,116000.0
2010-03-29 15:50:00,36.79,36.84,36.79,36.81,96200.0,26.5589,26.595,26.5589,26.5734,96200.0
2010-03-29 15:55:00,36.81,36.81,36.76,36.8,213400.0,26.5734,26.5734,26.5373,26.5661,213400.0
2010-03-30 09:30:00,36.91,36.91,36.81,36.85,53800.0,26.6455,26.6455,26.5734,26.6022,53800.0
2010-03-30 09:35:00,36.88,36.88,36.76,36.84,53400.0,26.6239,26.6239,26.5373,26.595,53400.0
2010-03-30 09:40:00,36.85,36.91,36.85,36.91,114800.0,26.6022,26.6455,26.6022,26.6455,114800.0
2010-03-30 09:45:00,36.88,36.88,36.84,36.88,45400.0,26.6239,26.6239,26.595,26.6239,45400.0
2010-03-30 09:50:00,36.88,37.09,36.87,37.08,96600.0,26.6239,26.7755,26.6167,26.7683,96600.0
2010-03-30 09:55:00,37.09,37.13,37.04,37.05,109000.0,26.7755,26.8044,26.7394,26.7466,109000.0
2010-03-30 10:00:00,37.05,37.08,36.99,37.0,166000.0,26.7466,26.7683,26.7033,26.7105,166000.0
2010-03-30 10:05:00,37.01,37.01,36.98,36.99,59000.0,26.7177,26.7177,26.6961,26.7033,59000.0
2010-03-30 10:10:00,36.99,37.0,36.91,36.91,95200.0,26.7033,26.7105,26.6455,26.6455,95200.0
2010-03-30 10:15:00,36.93,36.94,36.77,36.77,62800.0,26.66,26.6672,26.5445,26.5445,62800.0
2010-03-30 10:20:00,36.79,36.82,36.76,36.79,53400.0,26.5589,26.5806,26.5373,26.5589,53400.0
2010-03-30 10:25:00,36.8,36.85,36.73,36.85,83200.0,26.5661,26.6022,26.5156,26.6022,83200.0
2010-03-30 10:30:00,36.85,36.99,36.85,36.96,156400.0,26.6022,26.7033,26.6022,26.6816,156400.0
2010-03-30 10:35:00,36.95,36.97,36.93,36.95,69800.0,26.6744,26.6889,26.66,26.6744,69800.0
2010-03-30 10:40:00,36.95,36.96,36.89,36.95,67200.0,26.6744,26.6816,26.6311,26.6744,67200.0
2010-03-30 10:45:00,36.95,36.96,36.93,36.94,93800.0,26.6744,26.6816,26.66,26.6672,93800.0
2010-03-30 10:50:00,36.95,36.96,36.88,36.95,25400.0,26.6744,26.6816,26.6239,26.6744,25400.0
2010-03-30 10:55:00,36.95,36.95,36.91,36.91,32200.0,26.6744,26.6744,26.6455,26.6455,32200.0
2010-03-30 11:00:00,36.91,36.92,36.77,36.84,154800.0,26.6455,26.6528,26.5445,26.595,154800.0
2010-03-30 11:05:00,36.83,36.83,36.73,36.75,111000.0,26.5878,26.5878,26.5156,26.53,111000.0
2010-03-30 11:10:00,36.75,36.76,36.69,36.72,86600.0,26.53,26.5373,26.4867,26.5084,86600.0
2010-03-30 11:15:00,36.72,36.74,36.68,36.68,61200.0,26.5084,26.5228,26.4795,26.4795,61200.0
2010-03-30 11:20:00,36.68,36.74,36.65,36.68,76400.0,26.4795,26.5228,26.4579,26.4795,76400.0
2010-03-30 11:25:00,36.67,36.71,36.64,36.69,58800.0,26.4723,26.5012,26.4506,26.4867,58800.0
2010-03-30 11:30:00,36.69,36.75,36.69,36.73,41200.0,26.4867,26.53,26.4867,26.5156,41200.0
2010-03-30 11:35:00,36.73,36.74,36.71,36.74,26600.0,26.5156,26.5228,26.5012,26.5228,26600.0
2010-03-30 11:40:00,36.74,36.78,36.73,36.77,26200.0,26.5228,26.5517,26.5156,26.5445,26200.0
2010-03-30 11:45:00,36.77,36.8,36.74,36.8,35200.0,26.5445,26.5661,26.5228,26.5661,35200.0
2010-03-30 11:50:00,36.8,36.8,36.72,36.76,30000.0,26.5661,26.5661,26.5084,26.5373,30000.0
2010-03-30 11:55:00,36.76,36.77,36.72,36.77,27000.0,26.5373,26.5445,26.5084,26.5445,27000.0
2010-03-30 12:00:00,36.77,36.8,36.76,36.77,30600.0,26.5445,26.5661,26.5373,26.5445,30600.0
2010-03-30 12:05:00,36.76,36.82,36.76,36.81,25200.0,26.5373,26.5806,26.5373,26.5734,25200.0
2010-03-30 12:10:00,36.81,36.82,36.77,36.8,15600.0,26.5734,26.5806,26.5445,26.5661,15600.0
2010-03-30 12:15:00,36.8,36.83,36.79,36.83,48000.0,26.5661,26.5878,26.5589,26.5878,48000.0
2010-03-30 12:20:00,36.84,36.85,36.82,36.83,36600.0,26.595,26.6022,26.5806,26.5878,36600.0
2010-03-30 12:25:00,36.84,36.86,36.82,36.84,63400.0,26.595,26.6095,26.5806,26.595,63400.0
2010-03-30 12:30:00,36.85,36.86,36.83,36.85,32400.0,26.6022,26.6095,26.5878,26.6022,32400.0
2010-03-30 12:35:00,36.87,36.89,36.84,36.87,23200.0,26.6167,26.6311,26.595,26.6167,23200.0
2010-03-30 12:40:00,36.87,36.9,36.87,36.88,19400.0,26.6167,26.6383,26.6167,26.6239,19400.0
2010-03-30 12:45:00,36.88,36.89,36.84,36.85,173800.0,26.6239,26.6311,26.595,26.6022,173800.0
2010-03-30 12:50:00,36.85,36.86,36.84,36.85,27200.0,26.6022,26.6095,26.595,26.6022,27200.0
2010-03-30 12:55:00,36.85,36.86,36.82,36.84,73000.0,26.6022,26.6095,26.5806,26.595,73000.0
2010-03-30 13:00:00,36.84,36.84,36.81,36.82,89200.0,26.595,26.595,26.5734,26.5806,89200.0
2010-03-30 13:05:00,36.83,36.85,36.81,36.82,114000.0,26.5878,26.6022,26.5734,26.5806,114000.0
2010-03-30 13:10:00,36.82,36.85,36.81,36.82,55200.0,26.5806,26.6022,26.5734,26.5806,55200.0
2010-03-30 13:15:00,36.82,36.82,36.77,36.81,66400.0,26.5806,26.5806,26.5445,26.5734,66400.0
2010-03-30 13:20:00,36.8,36.82,36.77,36.77,73200.0,26.5661,26.5806,26.5445,26.5445,73200.0
2010-03-30 13:25:00,36.77,36.81,36.76,36.8,84800.0,26.5445,26.5734,26.5373,26.5661,84800.0
2010-03-30 13:30:00,36.8,36.85,36.8,36.84,50600.0,26.5661,26.6022,26.5661,26.595,50600.0
2010-03-30 13:35:00,36.83,36.85,36.79,36.8,62000.0,26.5878,26.6022,26.5589,26.5661,62000.0
2010-03-30 13:40:00,36.79,36.82,36.78,36.8,58600.0,26.5589,26.5806,26.5517,26.5661,58600.0
2010-03-30 13:45:00,36.81,36.82,36.77,36.8,101000.0,26.5734,26.5806,26.5445,26.5661,101000.0
2010-03-30 13:50:00,36.81,36.83,36.78,36.81,60600.0,26.5734,26.5878,26.5517,26.5734,60600.0
2010-03-30 13:55:00,36.81,36.82,36.8,36.81,13800.0,26.5734,26.5806,26.5661,26.5734,13800.0
2010-03-30 14:00:00,36.8,36.82,36.8,36.82,75200.0,26.5661,26.5806,26.5661,26.5806,75200.0
2010-03-30 14:05:00,36.82,36.84,36.81,36.84,28800.0,26.5806,26.595,26.5734,26.595,28800.0
2010-03-30 14:10:00,36.83,36.86,36.82,36.82,39800.0,26.5878,26.6095,26.5806,26.5806,39800.0
2010-03-30 14:15:00,36.82,36.82,36.8,36.8,73800.0,26.5806,26.5806,26.5661,26.5661,73800.0
2010-03-30 14:20:00,36.8,36.83,36.8,36.81,65800.0,26.5661,26.5878,26.5661,26.5734,65800.0
2010-03-30 14:25:00,36.8,36.82,36.8,36.81,111600.0,26.5661,26.5806,26.5661,26.5734,111600.0
2010-03-30 14:30:00,36.8,36.89,36.8,36.89,38400.0,26.5661,26.6311,26.5661,26.6311,38400.0
2010-03-30 14:35:00,36.9,36.92,36.89,36.92,33800.0,26.6383,26.6528,26.6311,26.6528,33800.0
2010-03-30 14:40:00,36.92,36.96,36.92,36.95,91800.0,26.6528,26.6816,26.6528,26.6744,91800.0
2010-03-30 14:45:00,36.95,36.95,36.93,36.94,53800.0,26.6744,26.6744,26.66,26.6672,53800.0
2010-03-30 14:50:00,36.94,36.95,36.92,36.95,82400.0,26.6672,26.6744,26.6528,26.6744,82400.0
2010-03-30 14:55:00,36.95,36.96,36.91,36.92,55800.0,26.6744,26.6816,26.6455,26.6528,55800.0
2010-03-30 15:00:00,36.93,36.94,36.9,36.9,34600.0,26.66,26.6672,26.6383,26.6383,34600.0
2010-03-30 15:05:00,36.9,36.92,36.9,36.9,63400.0,26.6383,26.6528,26.6383,26.6383,63400.0
2010-03-30 15:10:00,36.9,36.9,36.85,36.9,47400.0,26.6383,26.6383,26.6022,26.6383,47400.0
2010-03-30 15:15:00,36.91,36.93,36.9,36.91,61200.0,26.6455,26.66,26.6383,26.6455,61200.0
2010-03-30 15:20:00,36.91,36.92,36.85,36.87,42000.0,26.6455,26.6528,26.6022,26.6167,42000.0
2010-03-30 15:25:00,36.87,36.9,36.85,36.88,45600.0,26.6167,26.6383,26.6022,26.6239,45600.0
2010-03-30 15:30:00,36.88,36.9,36.86,36.89,47400.0,26.6239,26.6383,26.6095,26.6311,47400.0
2010-03-30 15:35:00,36.89,36.9,36.85,36.85,45000.0,26.6311,26.6383,26.6022,26.6022,45000.0
2010-03-30 15:40:00,36.85,36.9,36.85,36.85,84600.0,26.6022,26.6383,26.6022,26.6022,84600.0
2010-03-30 15:45:00,36.85,36.85,36.8,36.84,103200.0,26.6022,26.6022,26.5661,26.595,103200.0
2010-03-30 15:50:00,36.83,36.84,36.81,36.81,103600.0,26.5878,26.595,26.5734,26.5734,103600.0
2010-03-30 15:55:00,36.81,36.83,36.79,36.82,151600.0,26.5734,26.5878,26.5589,26.5806,151600.0
2010-03-31 09:30:00,36.68,36.68,36.49,36.52,123200.0,26.4795,26.4795,26.3423,26.364,123200.0
2010-03-31 09:35:00,36.51,36.66,36.49,36.59,112000.0,26.3568,26.4651,26.3423,26.4145,112000.0
2010-03-31 09:40:00,36.6,36.62,36.38,36.43,158800.0,26.4218,26.4362,26.2629,26.299,158800.0
2010-03-31 09:45:00,36.41,36.52,36.33,36.36,73000.0,26.2846,26.364,26.2268,26.2485,73000.0
2010-03-31 09:50:00,36.36,36.48,36.35,36.42,71000.0,26.2485,26.3351,26.2413,26.2918,71000.0
2010-03-31 09:55:00,36.41,36.41,36.27,36.34,55800.0,26.2846,26.2846,26.1835,26.2341,55800.0
2010-03-31 10:00:00,36.34,36.43,36.32,36.34,57200.0,26.2341,26.299,26.2196,26.2341,57200.0
2010-03-31 10:05:00,36.34,36.38,36.33,36.38,43000.0,26.2341,26.2629,26.2268,26.2629,43000.0
2010-03-31 10:10:00,36.38,36.39,36.29,36.33,44800.0,26.2629,26.2702,26.198,26.2268,44800.0
2010-03-31 10:15:00,36.32,36.39,36.32,36.35,53000.0,26.2196,26.2702,26.2196,26.2413,53000.0
2010-03-31 10:20:00,36.37,36.49,36.35,36.47,86600.0,26.2557,26.3423,26.2413,26.3279,86600.0
2010-03-31 10:25:00,36.49,36.52,36.43,36.45,45600.0,26.3423,26.364,26.299,26.3135,45600.0
2010-03-31 10:30:00,36.45,36.46,36.38,36.44,60800.0,26.3135,26.3207,26.2629,26.3063,60800.0
2010-03-31 10:35:00,36.44,36.5,36.43,36.49,90600.0,26.3063,26.3496,26.299,26.3423,90600.0
2010-03-31 10:40:00,36.49,36.57,36.48,36.48,80800.0,26.3423,26.4001,26.3351,26.3351,80800.0
2010-03-31 10:45:00,36.47,36.47,36.44,36.45,25600.0,26.3279,26.3279,26.3063,26.3135,25600.0
2010-03-31 10:50:00,36.45,36.48,36.44,36.45,41200.0,26.3135,26.3351,26.3063,26.3135,41200.0
2010-03-31 10:55:00,36.46,36.51,36.44,36.51,33800.0,26.3207,26.3568,26.3063,26.3568,33800.0
2010-03-31 11:00:00,36.52,36.52,36.4,36.41,41200.0,26.364,26.364,26.2774,26.2846,41200.0
2010-03-31 11:05:00,36.41,36.49,36.41,36.49,41600.0,26.2846,26.3423,26.2846,26.3423,41600.0
2010-03-31 11:10:00,36.48,36.55,36.48,36.54,41000.0,26.3351,26.3857,26.3351,26.3784,41000.0
2010-03-31 11:15:00,36.54,36.55,36.49,36.49,47200.0,26.3784,26.3857,26.3423,26.3423,47200.0
2010-03-31 11:20:00,36.49,36.51,36.44,36.51,53400.0,26.3423,26.3568,26.3063,26.3568,53400.0
2010-03-31 11:25:00,36.51,36.52,36.47,36.49,53600.0,26.3568,26.364,26.3279,26.3423,53600.0
2010-03-31 11:30:00,36.49,36.59,36.49,36.58,67800.0,26.3423,26.4145,26.3423,26.4073,67800.0
2010-03-31 11:35:00,36.59,36.6,36.56,36.59,19400.0,26.4145,26.4218,26.3929,26.4145,19400.0
2010-03-31 11:40:00,36.59,36.65,36.59,36.6,55200.0,26.4145,26.4579,26.4145,26.4218,55200.0
2010-03-31 11:45:00,36.6,36.68,36.6,36.67,42600.0,26.4218,26.4795,26.4218,26.4723,42600.0
2010-03-31 11:50:00,36.68,36.71,36.67,36.68,16200.0,26.4795,26.5012,26.4723,26.4795,16200.0
2010-03-31 11:55:00,36.68,36.68,36.59,36.6,51600.0,26.4795,26.4795,26.4145,26.4218,51600.0
2010-03-31 12:00:00,36.61,36.65,36.61,36.65,17000.0,26.429,26.4579,26.429,26.4579,17000.0
2010-03-31 12:05:00,36.64,36.68,36.64,36.67,21400.0,26.4506,26.4795,26.4506,26.4723,21400.0
2010-03-31 12:10:00,36.66,36.68,36.65,36.68,74000.0,26.4651,26.4795,26.4579,26.4795,74000.0
2010-03-31 12:15:00,36.68,36.72,36.67,36.71,43600.0,26.4795,26.5084,26.4723,26.5012,43600.0
2010-03-31 12:20:00,36.71,36.75,36.7,36.7,44200.0,26.5012,26.53,26.4939,26.4939,44200.0
2010-03-31 12:25:00,36.7,36.71,36.66,36.66,20400.0,26.4939,26.5012,26.4651,26.4651,20400.0
2010-03-31 12:30:00,36.67,36.75,36.66,36.74,58600.0,26.4723,26.53,26.4651,26.5228,58600.0
2010-03-31 12:35:00,36.75,36.81,36.75,36.79,35000.0,26.53,26.5734,26.53,26.5589,35000.0
2010-03-31 12:40:00,36.79,36.79,36.72,36.73,29600.0,26.5589,26.5589,26.5084,26.5156,29600.0
2010-03-31 12:45:00,36.73,36.74,36.67,36.69,34400.0,26.5156,26.5228,26.4723,26.4867,34400.0
2010-03-31 12:50:00,36.69,36.7,36.68,36.69,29600.0,26.4867,26.4939,26.4795,26.4867,29600.0
2010-03-31 12:55:00,36.69,36.7,36.66,36.67,26200.0,26.4867,26.4939,26.4651,26.4723,26200.0
2010-03-31 13:00:00,36.67,36.67,36.65,36.67,54600.0,26.4723,26.4723,26.4579,26.4723,54600.0
2010-03-31 13:05:00,36.66,36.7,36.66,36.67,52800.0,26.4651,26.4939,26.4651,26.4723,52800.0
2010-03-31 13:10:00,36.67,36.69,36.64,36.64,68200.0,26.4723,26.4867,26.4506,26.4506,68200.0
2010-03-31 13:15:00,36.63,36.65,36.62,36.63,17200.0,26.4434,26.4579,26.4362,26.4434,17200.0
2010-03-31 13:20:00,36.63,36.63,36.6,36.63,23200.0,26.4434,26.4434,26.4218,26.4434,23200.0
2010-03-31 13:25:00,36.64,36.69,36.64,36.67,23800.0,26.4506,26.4867,26.4506,26.4723,23800.0
2010-03-31 13:30:00,36.68,36.71,36.68,36.7,72400.0,26.4795,26.5012,26.4795,26.4939,72400.0
2010-03-31 13:35:00,36.7,36.71,36.67,36.67,32800.0,26.4939,26.5012,26.4723,26.4723,32800.0
2010-03-31 13:40:00,36.67,36.69,36.66,36.66,12000.0,26.4723,26.4867,26.4651,26.4651,12000.0
2010-03-31 13:45:00,36.66,36.68,36.63,36.67,18800.0,26.4651,26.4795,26.4434,26.4723,18800.0
2010-03-31 13:50:00,36.67,36.7,36.65,36.66,22200.0,26.4723,26.4939,26.4579,26.4651,22200.0
2010-03-31 13:55:00,36.67,36.69,36.65,36.67,37200.0,26.4723,26.4867,26.4579,26.4723,37200.0
2010-03-31 14:00:00,36.67,36.69,36.66,36.69,36000.0,26.4723,26.4867,26.4651,26.4867,36000.0
2010-03-31 14:05:00,36.69,36.7,36.67,36.68,46400.0,26.4867,26.4939,26.4723,26.4795,46400.0
2010-03-31 14:10:00,36.68,36.69,36.66,36.67,30000.0,26.4795,26.4867,26.4651,26.4723,30000.0
2010-03-31 14:15:00,36.66,36.68,36.66,36.67,30200.0,26.4651,26.4795,26.4651,26.4723,30200.0
2010-03-31 14:20:00,36.67,36.7,36.66,36.69,55400.0,26.4723,26.4939,26.4651,26.4867,55400.0
2010-03-31 14:25:00,36.69,36.7,36.69,36.69,19800.0,26.4867,26.4939,26.4867,26.4867,19800.0
2010-03-31 14:30:00,36.7,36.7,36.67,36.67,20000.0,26.4939,26.4939,26.4723,26.4723,20000.0
2010-03-31 14:35:00,36.68,36.69,36.66,36.66,47800.0,26.4795,26.4867,26.4651,26.4651,47800.0
2010-03-31 14:40:00,36.66,36.67,36.64,36.66,52000.0,26.4651,26.4723,26.4506,26.4651,52000.0
2010-03-31 14:45:00,36.66,36.66,36.62,36.62,30600.0,26.4651,26.4651,26.4362,26.4362,30600.0
2010-03-31 14:50:00,36.61,36.63,36.59,36.62,76200.0,26.429,26.4434,26.4145,26.4362,76200.0
2010-03-31 14:55:00,36.62,36.68,36.61,36.67,78600.0,26.4362,26.4795,26.429,26.4723,78600.0
2010-03-31 15:00:00,36.66,36.67,36.63,36.63,72200.0,26.4651,26.4723,26.4434,26.4434,72200.0
2010-03-31 15:05:00,36.64,36.67,36.64,36.67,45400.0,26.4506,26.4723,26.4506,26.4723,45400.0
2010-03-31 15:10:00,36.66,36.66,36.62,36.62,33200.0,26.4651,26.4651,26.4362,26.4362,33200.0
2010-03-31 15:15:00,36.62,36.67,36.61,36.65,48600.0,26.4362,26.4723,26.429,26.4579,48600.0
2010-03-31 15:20:00,36.66,36.66,36.6,36.63,92000.0,26.4651,26.4651,26.4218,26.4434,92000.0
2010-03-31 15:25:00,36.63,36.68,36.6,36.68,88600.0,26.4434,26.4795,26.4218,26.4795,88600.0
2010-03-31 15:30:00,36.67,36.69,36.65,36.69,115600.0,26.4723,26.4867,26.4579,26.4867,115600.0
2010-03-31 15:35:00,36.69,36.69,36.63,36.66,101800.0,26.4867,26.4867,26.4434,26.4651,101800.0
2010-03-31 15:40:00,36.66,36.67,36.63,36.63,126600.0,26.4651,26.4723,26.4434,26.4434,126600.0
2010-03-31 15:45:00,36.63,36.63,36.49,36.52,244800.0,26.4434,26.4434,26.3423,26.364,244800.0
2010-03-31 15:50:00,36.52,36.65,36.5,36.64,181800.0,26.364,26.4579,26.3496,26.4506,181800.0
2010-03-31 15:55:00,36.64,36.69,36.63,36.66,314800.0,26.4506,26.4867,26.4434,26.4651,314800.0
2010-04-01 09:30:00,36.83,37.12,36.83,37.0,241400.0,26.5878,26.7971,26.5878,26.7105,241400.0
2010-04-01 09:35:00,37.02,37.12,36.98,37.02,99000.0,26.725,26.7971,26.6961,26.725,99000.0
2010-04-01 09:40:00,37.04,37.04,36.96,36.98,76000.0,26.7394,26.7394,26.6816,26.6961,76000.0
2010-04-01 09:45:00,36.99,37.03,36.92,36.94,114400.0,26.7033,26.7322,26.6528,26.6672,114400.0
2010-04-01 09:50:00,36.95,37.0,36.95,36.97,74000.0,26.6744,26.7105,26.6744,26.6889,74000.0
2010-04-01 09:55:00,36.97,37.0,36.95,36.97,49600.0,26.6889,26.7105,26.6744,26.6889,49600.0
2010-04-01 10:00:00,36.98,37.0,36.96,36.99,72000.0,26.6961,26.7105,26.6816,26.7033,72000.0
2010-04-01 10:05:00,36.99,37.05,36.9,36.9,67000.0,26.7033,26.7466,26.6383,26.6383,67000.0
2010-04-01 10:10:00,36.9,37.04,36.9,37.04,54400.0,26.6383,26.7394,26.6383,26.7394,54400.0
2010-04-01 10:15:00,37.04,37.05,36.93,36.94,57000.0,26.7394,26.7466,26.66,26.6672,57000.0
2010-04-01 10:20:00,36.94,37.0,36.94,36.98,45000.0,26.6672,26.7105,26.6672,26.6961,45000.0
2010-04-01 10:25:00,36.99,37.01,36.96,37.0,51800.0,26.7033,26.7177,26.6816,26.7105,51800.0
2010-04-01 10:30:00,36.99,37.0,36.94,36.95,20600.0,26.7033,26.7105,26.6672,26.6744,20600.0
2010-04-01 10:35:00,36.95,36.99,36.93,36.99,33600.0,26.6744,26.7033,26.66,26.7033,33600.0
2010-04-01 10:40:00,36.99,36.99,36.96,36.98,56800.0,26.7033,26.7033,26.6816,26.6961,56800.0
2010-04-01 10:45:00,36.99,36.99,36.88,36.88,50200.0,26.7033,26.7033,26.6239,26.6239,50200.0
2010-04-01 10:50:00,36.88,36.93,36.86,36.91,39200.0,26.6239,26.66,26.6095,26.6455,39200.0
2010-04-01 10:55:00,36.91,36.95,36.85,36.87,63400.0,26.6455,26.6744,26.6022,26.6167,63400.0
2010-04-01 11:00:00,36.86,36.88,36.85,36.88,31600.0,26.6095,26.6239,26.6022,26.6239,31600.0
2010-04-01 11:05:00,36.88,36.91,36.87,36.9,13000.0,26.6239,26.6455,26.6167,26.6383,13000.0
2010-04-01 11:10:00,36.9,36.92,36.87,36.88,39400.0,26.6383,26.6528,26.6167,26.6239,39400.0
2010-04-01 11:15:00,36.87,36.88,36.81,36.82,27600.0,26.6167,26.6239,26.5734,26.5806,27600.0
2010-04-01 11:20:00,36.81,36.84,36.78,36.84,30600.0,26.5734,26.595,26.5517,26.595,30600.0
2010-04-01 11:25:00,36.85,36.92,36.85,36.92,22400.0,26.6022,26.6528,26.6022,26.6528,22400.0
2010-04-01 11:30:00,36.92,36.97,36.91,36.96,73600.0,26.6528,26.6889,26.6455,26.6816,73600.0
2010-04-01 11:35:00,36.96,36.96,36.92,36.94,21400.0,26.6816,26.6816,26.6528,26.6672,21400.0
2010-04-01 11:40:00,36.93,37.0,36.92,36.99,54600.0,26.66,26.7105,26.6528,26.7033,54600.0
2010-04-01 11:45:00,36.99,37.02,36.98,36.99,35200.0,26.7033,26.725,26.6961,26.7033,35200.0
2010-04-01 11:50:00,36.99,37.0,36.98,36.99,39400.0,26.7033,26.7105,26.6961,26.7033,39400.0
2010-04-01 11:55:00,36.99,37.02,36.98,36.99,123400.0,26.7033,26.725,26.6961,26.7033,123400.0
2010-04-01 12:00:00,36.99,37.0,36.97,36.98,33000.0,26.7033,26.7105,26.6889,26.6961,33000.0
2010-04-01 12:05:00,36.98,37.03,36.98,37.0,77000.0,26.6961,26.7322,26.6961,26.7105,77000.0
2010-04-01 12:10:00,37.0,37.02,36.97,36.97,30400.0,26.7105,26.725,26.6889,26.6889,30400.0
2010-04-01 12:15:00,36.97,36.97,36.93,36.93,20200.0,26.6889,26.6889,26.66,26.66,20200.0
2010-04-01 12:20:00,36.93,36.94,36.88,36.88,57400.0,26.66,26.6672,26.6239,26.6239,57400.0
2010-04-01 12:25:00,36.88,36.88,36.83,36.84,67600.0,26.6239,26.6239,26.5878,26.595,67600.0
2010-04-01 12:30:00,36.83,36.85,36.83,36.84,51000.0,26.5878,26.6022,26.5878,26.595,51000.0
2010-04-01 12:35:00,36.83,36.85,36.79,36.8,48400.0,26.5878,26.6022,26.5589,26.5661,48400.0
2010-04-01 12:40:00,36.79,36.81,36.76,36.81,70600.0,26.5589,26.5734,26.5373,26.5734,70600.0
2010-04-01 12:45:00,36.83,36.83,36.8,36.82,40200.0,26.5878,26.5878,26.5661,26.5806,40200.0
2010-04-01 12:50:00,36.82,36.83,36.8,36.81,55800.0,26.5806,26.5878,26.5661,26.5734,55800.0
2010-04-01 12:55:00,36.83,36.83,36.77,36.79,29600.0,26.5878,26.5878,26.5445,26.5589,29600.0
2010-04-01 13:00:00,36.79,36.8,36.76,36.79,46400.0,26.5589,26.5661,26.5373,26.5589,46400.0
2010-04-01 13:05:00,36.79,36.79,36.74,36.77,32400.0,26.5589,26.5589,26.5228,26.5445,32400.0
2010-04-01 13:10:00,36.77,36.82,36.77,36.8,15000.0,26.5445,26.5806,26.5445,26.5661,15000.0
2010-04-01 13:15:00,36.8,36.81,36.79,36.8,40600.0,26.5661,26.5734,26.5589,26.5661,40600.0
2010-04-01 13:20:00,36.8,36.81,36.78,36.81,58000.0,26.5661,26.5734,26.5517,26.5734,58000.0
2010-04-01 13:25:00,36.81,36.83,36.81,36.83,21200.0,26.5734,26.5878,26.5734,26.5878,21200.0
2010-04-01 13:30:00,36.83,36.86,36.82,36.85,44800.0,26.5878,26.6095,26.5806,26.6022,44800.0
2010-04-01 13:35:00,36.85,36.86,36.83,36.83,22400.0,26.6022,26.6095,26.5878,26.5878,22400.0
2010-04-01 13:40:00,36.83,36.84,36.78,36.79,39400.0,26.5878,26.595,26.5517,26.5589,39400.0
2010-04-01 13:45:00,36.79,36.79,36.76,36.77,48600.0,26.5589,26.5589,26.5373,26.5445,48600.0
2010-04-01 13:50:00,36.77,36.8,36.75,36.76,28800.0,26.5445,26.5661,26.53,26.5373,28800.0
2010-04-01 13:55:00,36.76,36.77,36.73,36.77,49000.0,26.5373,26.5445,26.5156,26.5445,49000.0
2010-04-01 14:00:00,36.77,36.77,36.72,36.77,103800.0,26.5445,26.5445,26.5084,26.5445,103800.0
2010-04-01 14:05:00,36.77,36.77,36.73,36.73,20800.0,26.5445,26.5445,26.5156,26.5156,20800.0
2010-04-01 14:10:00,36.74,36.76,36.73,36.74,91000.0,26.5228,26.5373,26.5156,26.5228,91000.0
2010-04-01 14:15:00,36.74,36.8,36.72,36.79,81800.0,26.5228,26.5661,26.5084,26.5589,81800.0
2010-04-01 14:20:00,36.78,36.8,36.77,36.77,32600.0,26.5517,26.5661,26.5445,26.5445,32600.0
2010-04-01 14:25:00,36.76,36.76,36.72,36.73,40200.0,26.5373,26.5373,26.5084,26.5156,40200.0
2010-04-01 14:30:00,36.72,36.73,36.66,36.66,45000.0,26.5084,26.5156,26.4651,26.4651,45000.0
2010-04-01 14:35:00,36.67,36.68,36.58,36.62,56000.0,26.4723,26.4795,26.4073,26.4362,56000.0
2010-04-01 14:40:00,36.62,36.62,36.52,36.6,71600.0,26.4362,26.4362,26.364,26.4218,71600.0
2010-04-01 14:45:00,36.6,36.64,36.58,36.63,42600.0,26.4218,26.4506,26.4073,26.4434,42600.0
2010-04-01 14:50:00,36.63,36.72,36.63,36.64,84400.0,26.4434,26.5084,26.4434,26.4506,84400.0
2010-04-01 14:55:00,36.64,36.65,36.57,36.62,65600.0,26.4506,26.4579,26.4001,26.4362,65600.0
2010-04-01 15:00:00,36.62,36.63,36.6,36.6,44000.0,26.4362,26.4434,26.4218,26.4218,44000.0
2010-04-01 15:05:00,36.6,36.63,36.59,36.61,78600.0,26.4218,26.4434,26.4145,26.429,78600.0
2010-04-01 15:10:00,36.61,36.66,36.6,36.63,78600.0,26.429,26.4651,26.4218,26.4434,78600.0
2010-04-01 15:15:00,36.63,36.66,36.6,36.62,73000.0,26.4434,26.4651,26.4218,26.4362,73000.0
2010-04-01 15:20:00,36.63,36.66,36.63,36.63,53400.0,26.4434,26.4651,26.4434,26.4434,53400.0
2010-04-01 15:25:00,36.63,36.67,36.62,36.62,55800.0,26.4434,26.4723,26.4362,26.4362,55800.0
2010-04-01 15:30:00,36.63,36.72,36.63,36.7,106000.0,26.4434,26.5084,26.4434,26.4939,106000.0
2010-04-01 15:35:00,36.69,36.74,36.68,36.73,137200.0,26.4867,26.5228,26.4795,26.5156,137200.0
2010-04-01 15:40:00,36.74,36.74,36.7,36.74,117000.0,26.5228,26.5228,26.4939,26.5228,117000.0
2010-04-01 15:45:00,36.74,36.77,36.72,36.74,106800.0,26.5228,26.5445,26.5084,26.5228,106800.0
2010-04-01 15:50:00,36.74,36.78,36.73,36.77,127200.0,26.5228,26.5517,26.5156,26.5445,127200.0
2010-04-01 15:55:00,36.77,36.82,36.77,36.81,184800.0,26.5445,26.5806,26.5445,26.5734,184800.0
2010-04-05 09:30:00,36.88,36.99,36.75,36.75,71800.0,26.6239,26.7033,26.53,26.53,71800.0
2010-04-05 09:35:00,36.75,36.75,36.58,36.68,64800.0,26.53,26.53,26.4073,26.4795,64800.0
2010-04-05 09:40:00,36.68,36.74,36.63,36.74,67600.0,26.4795,26.5228,26.4434,26.5228,67600.0
2010-04-05 09:45:00,36.74,36.77,36.65,36.69,56000.0,26.5228,26.5445,26.4579,26.4867,56000.0
2010-04-05 09:50:00,36.7,36.74,36.65,36.66,93400.0,26.4939,26.5228,26.4579,26.4651,93400.0
2010-04-05 09:55:00,36.66,36.78,36.63,36.78,61600.0,26.4651,26.5517,26.4434,26.5517,61600.0
2010-04-05 10:00:00,36.78,36.93,36.78,36.93,62200.0,26.5517,26.66,26.5517,26.66,62200.0
2010-04-05 10:05:00,36.92,36.93,36.83,36.85,30200.0,26.6528,26.66,26.5878,26.6022,30200.0
2010-04-05 10:10:00,36.86,36.97,36.82,36.97,75600.0,26.6095,26.6889,26.5806,26.6889,75600.0
2010-04-05 10:15:00,36.96,37.1,36.93,37.07,121400.0,26.6816,26.7827,26.66,26.7611,121400.0
2010-04-05 10:20:00,37.04,37.09,36.98,36.99,166600.0,26.7394,26.7755,26.6961,26.7033,166600.0
2010-04-05 10:25:00,36.99,37.02,36.98,37.01,63200.0,26.7033,26.725,26.6961,26.7177,63200.0
2010-04-05 10:30:00,37.01,37.02,36.99,36.99,45600.0,26.7177,26.725,26.7033,26.7033,45600.0
2010-04-05 10:35:00,36.99,37.09,36.99,37.05,47600.0,26.7033,26.7755,26.7033,26.7466,47600.0
2010-04-05 10:40:00,37.05,37.09,37.02,37.03,39200.0,26.7466,26.7755,26.725,26.7322,39200.0
2010-04-05 10:45:00,37.04,37.08,37.0,37.01,50800.0,26.7394,26.7683,26.7105,26.7177,50800.0
2010-04-05 10:50:00,37.01,37.12,37.01,37.09,48000.0,26.7177,26.7971,26.7177,26.7755,48000.0
2010-04-05 10:55:00,37.09,37.09,37.05,37.05,28600.0,26.7755,26.7755,26.7466,26.7466,28600.0
2010-04-05 11:00:00,37.06,37.1,37.04,37.1,59600.0,26.7538,26.7827,26.7394,26.7827,59600.0
2010-04-05 11:05:00,37.1,37.11,37.07,37.08,60200.0,26.7827,26.7899,26.7611,26.7683,60200.0
2010-04-05 11:10:00,37.08,37.09,37.05,37.07,45600.0,26.7683,26.7755,26.7466,26.7611,45600.0
2010-04-05 11:15:00,37.07,37.12,37.02,37.1,129400.0,26.7611,26.7971,26.725,26.7827,129400.0
2010-04-05 11:20:00,37.1,37.13,37.08,37.11,103600.0,26.7827,26.8044,26.7683,26.7899,103600.0
2010-04-05 11:25:00,37.1,37.13,37.09,37.09,56000.0,26.7827,26.8044,26.7755,26.7755,56000.0
2010-04-05 11:30:00,37.09,37.09,37.02,37.03,117000.0,26.7755,26.7755,26.725,26.7322,117000.0
2010-04-05 11:35:00,37.03,37.03,36.99,37.01,56800.0,26.7322,26.7322,26.7033,26.7177,56800.0
2010-04-05 11:40:00,37.01,37.01,36.99,36.99,51400.0,26.7177,26.7177,26.7033,26.7033,51400.0
2010-04-05 11:45:00,36.99,36.99,36.97,36.99,49800.0,26.7033,26.7033,26.6889,26.7033,49800.0
2010-04-05 11:50:00,36.99,37.02,36.98,37.02,55600.0,26.7033,26.725,26.6961,26.725,55600.0
2010-04-05 11:55:00,37.02,37.02,36.98,37.02,62000.0,26.725,26.725,26.6961,26.725,62000.0
2010-04-05 12:00:00,37.02,37.02,36.99,36.99,40800.0,26.725,26.725,26.7033,26.7033,40800.0
2010-04-05 12:05:00,37.0,37.04,36.99,37.04,43800.0,26.7105,26.7394,26.7033,26.7394,43800.0
2010-04-05 12:10:00,37.04,37.07,37.04,37.05,40800.0,26.7394,26.7611,26.7394,26.7466,40800.0
2010-04-05 12:15:00,37.04,37.05,37.02,37.04,34800.0,26.7394,26.7466,26.725,26.7394,34800.0
2010-04-05 12:20:00,37.04,37.06,37.01,37.01,42600.0,26.7394,26.7538,26.7177,26.7177,42600.0
2010-04-05 12:25:00,37.01,37.03,36.98,36.99,69200.0,26.7177,26.7322,26.6961,26.7033,69200.0
2010-04-05 12:30:00,36.99,37.02,36.99,37.01,26600.0,26.7033,26.725,26.7033,26.7177,26600.0
2010-04-05 12:35:00,37.02,37.03,36.99,37.02,81200.0,26.725,26.7322,26.7033,26.725,81200.0
2010-04-05 12:40:00,37.02,37.05,37.02,37.02,37800.0,26.725,26.7466,26.725,26.725,37800.0
2010-04-05 12:45:00,37.02,37.02,37.0,37.0,38600.0,26.725,26.725,26.7105,26.7105,38600.0
2010-04-05 12:50:00,36.99,36.99,36.96,36.97,42200.0,26.7033,26.7033,26.6816,26.6889,42200.0
2010-04-05 12:55:00,36.99,37.01,36.95,37.0,80000.0,26.7033,26.7177,26.6744,26.7105,80000.0
2010-04-05 13:00:00,37.0,37.0,36.93,36.93,83800.0,26.7105,26.7105,26.66,26.66,83800.0
2010-04-05 13:05:00,36.93,36.93,36.89,36.9,92600.0,26.66,26.66,26.6311,26.6383,92600.0
2010-04-05 13:10:00,36.9,36.92,36.89,36.92,54600.0,26.6383,26.6528,26.6311,26.6528,54600.0
2010-04-05 13:15:00,36.92,36.93,36.91,36.91,37200.0,26.6528,26.66,26.6455,26.6455,37200.0
2010-04-05 13:20:00,36.91,36.91,36.84,36.85,83000.0,26.6455,26.6455,26.595,26.6022,83000.0
2010-04-05 13:25:00,36.85,36.85,36.78,36.79,171200.0,26.6022,26.6022,26.5517,26.5589,171200.0
2010-04-05 13:30:00,36.79,36.8,36.76,36.77,78000.0,26.5589,26.5661,26.5373,26.5445,78000.0
2010-04-05 13:35:00,36.77,36.77,36.68,36.7,113400.0,26.5445,26.5445,26.4795,26.4939,113400.0
2010-04-05 13:40:00,36.7,36.79,36.7,36.73,106200.0,26.4939,26.5589,26.4939,26.5156,106200.0
2010-04-05 13:45:00,36.73,36.75,36.72,36.73,65200.0,26.5156,26.53,26.5084,26.5156,65200.0
2010-04-05 13:50:00,36.73,36.74,36.71,36.73,85000.0,26.5156,26.5228,26.5012,26.5156,85000.0
2010-04-05 13:55:00,36.73,36.74,36.68,36.69,98600.0,26.5156,26.5228,26.4795,26.4867,98600.0
2010-04-05 14:00:00,36.69,36.73,36.69,36.71,121000.0,26.4867,26.5156,26.4867,26.5012,121000.0
2010-04-05 14:05:00,36.71,36.76,36.69,36.76,91800.0,26.5012,26.5373,26.4867,26.5373,91800.0
2010-04-05 14:10:00,36.76,36.77,36.72,36.72,77600.0,26.5373,26.5445,26.5084,26.5084,77600.0
2010-04-05 14:15:00,36.72,36.77,36.71,36.77,110400.0,26.5084,26.5445,26.5012,26.5445,110400.0
2010-04-05 14:20:00,36.77,36.79,36.73,36.78,49200.0,26.5445,26.5589,26.5156,26.5517,49200.0
2010-04-05 14:25:00,36.78,36.82,36.77,36.8,41400.0,26.5517,26.5806,26.5445,26.5661,41400.0
2010-04-05 14:30:00,36.8,36.81,36.77,36.81,95600.0,26.5661,26.5734,26.5445,26.5734,95600.0
2010-04-05 14:35:00,36.81,36.84,36.81,36.83,64000.0,26.5734,26.595,26.5734,26.5878,64000.0
2010-04-05 14:40:00,36.83,36.88,36.82,36.87,79000.0,26.5878,26.6239,26.5806,26.6167,79000.0
2010-04-05 14:45:00,36.86,36.88,36.85,36.86,52800.0,26.6095,26.6239,26.6022,26.6095,52800.0
2010-04-05 14:50:00,36.86,36.87,36.81,36.82,60600.0,26.6095,26.6167,26.5734,26.5806,60600.0
2010-04-05 14:55:00,36.82,36.83,36.77,36.77,72400.0,26.5806,26.5878,26.5445,26.5445,72400.0
2010-04-05 15:00:00,36.77,36.8,36.76,36.77,89800.0,26.5445,26.5661,26.5373,26.5445,89800.0
2010-04-05 15:05:00,36.78,36.81,36.77,36.79,116200.0,26.5517,26.5734,26.5445,26.5589,116200.0
2010-04-05 15:10:00,36.79,36.85,36.79,36.81,183800.0,26.5589,26.6022,26.5589,26.5734,183800.0
2010-04-05 15:15:00,36.81,36.82,36.77,36.81,82800.0,26.5734,26.5806,26.5445,26.5734,82800.0
2010-04-05 15:20:00,36.8,36.82,36.79,36.8,64600.0,26.5661,26.5806,26.5589,26.5661,64600.0
2010-04-05 15:25:00,36.8,36.83,36.77,36.79,101200.0,26.5661,26.5878,26.5445,26.5589,101200.0
2010-04-05 15:30:00,36.8,36.8,36.77,36.8,87000.0,26.5661,26.5661,26.5445,26.5661,87000.0
2010-04-05 15:35:00,36.8,36.84,36.8,36.82,83600.0,26.5661,26.595,26.5661,26.5806,83600.0
2010-04-05 15:40:00,36.82,36.85,36.82,36.82,72200.0,26.5806,26.6022,26.5806,26.5806,72200.0
2010-04-05 15:45:00,36.82,36.88,36.81,36.87,140400.0,26.5806,26.6239,26.5734,26.6167,140400.0
2010-04-05 15:50:00,36.86,36.88,36.85,36.87,118400.0,26.6095,26.6239,26.6022,26.6167,118400.0
2010-04-05 15:55:00,36.87,36.9,36.87,36.9,142200.0,26.6167,26.6383,26.6167,26.6383,142200.0
2010-04-06 09:30:00,36.77,36.79,36.65,36.65,96600.0,26.5445,26.5589,26.4579,26.4579,96600.0
2010-04-06 09:35:00,36.65,36.84,36.65,36.78,85400.0,26.4579,26.595,26.4579,26.5517,85400.0
2010-04-06 09:40:00,36.77,36.88,36.76,36.88,79400.0,26.5445,26.6239,26.5373,26.6239,79400.0
2010-04-06 09:45:00,36.87,36.91,36.86,36.89,157800.0,26.6167,26.6455,26.6095,26.6311,157800.0
2010-04-06 09:50:00,36.88,36.89,36.83,36.85,46800.0,26.6239,26.6311,26.5878,26.6022,46800.0
2010-04-06 09:55:00,36.85,36.88,36.82,36.83,36000.0,26.6022,26.6239,26.5806,26.5878,36000.0
2010-04-06 10:00:00,36.81,36.82,36.77,36.81,58600.0,26.5734,26.5806,26.5445,26.5734,58600.0
2010-04-06 10:05:00,36.81,36.91,36.8,36.9,62200.0,26.5734,26.6455,26.5661,26.6383,62200.0
2010-04-06 10:10:00,36.9,36.91,36.83,36.88,88600.0,26.6383,26.6455,26.5878,26.6239,88600.0
2010-04-06 10:15:00,36.89,36.91,36.87,36.88,113000.0,26.6311,26.6455,26.6167,26.6239,113000.0
2010-04-06 10:20:00,36.89,36.9,36.82,36.89,73200.0,26.6311,26.6383,26.5806,26.6311,73200.0
2010-04-06 10:25:00,36.88,36.9,36.84,36.85,46800.0,26.6239,26.6383,26.595,26.6022,46800.0
2010-04-06 10:30:00,36.85,36.86,36.82,36.85,45800.0,26.6022,26.6095,26.5806,26.6022,45800.0
2010-04-06 10:35:00,36.85,36.88,36.85,36.87,31000.0,26.6022,26.6239,26.6022,26.6167,31000.0
2010-04-06 10:40:00,36.87,36.91,36.87,36.89,88800.0,26.6167,26.6455,26.6167,26.6311,88800.0
2010-04-06 10:45:00,36.9,36.9,36.86,36.86,54000.0,26.6383,26.6383,26.6095,26.6095,54000.0
2010-04-06 10:50:00,36.86,36.88,36.82,36.82,86400.0,26.6095,26.6239,26.5806,26.5806,86400.0
2010-04-06 10:55:00,36.82,36.87,36.82,36.85,33400.0,26.5806,26.6167,26.5806,26.6022,33400.0
2010-04-06 11:00:00,36.86,36.87,36.8,36.85,53600.0,26.6095,26.6167,26.5661,26.6022,53600.0
2010-04-06 11:05:00,36.85,36.85,36.81,36.84,30400.0,26.6022,26.6022,26.5734,26.595,30400.0
2010-04-06 11:10:00,36.84,36.85,36.81,36.82,22600.0,26.595,26.6022,26.5734,26.5806,22600.0
2010-04-06 11:15:00,36.83,36.83,36.8,36.8,21000.0,26.5878,26.5878,26.5661,26.5661,21000.0
2010-04-06 11:20:00,36.81,36.82,36.77,36.77,24400.0,26.5734,26.5806,26.5445,26.5445,24400.0
2010-04-06 11:25:00,36.77,36.8,36.77,36.79,126600.0,26.5445,26.5661,26.5445,26.5589,126600.0
2010-04-06 11:30:00,36.79,36.85,36.78,36.81,39600.0,26.5589,26.6022,26.5517,26.5734,39600.0
2010-04-06 11:35:00,36.81,36.84,36.8,36.8,23400.0,26.5734,26.595,26.5661,26.5661,23400.0
2010-04-06 11:40:00,36.81,36.86,36.81,36.85,37800.0,26.5734,26.6095,26.5734,26.6022,37800.0
2010-04-06 11:45:00,36.85,36.87,36.84,36.86,39400.0,26.6022,26.6167,26.595,26.6095,39400.0
2010-04-06 11:50:00,36.87,36.88,36.85,36.86,78200.0,26.6167,26.6239,26.6022,26.6095,78200.0
2010-04-06 11:55:00,36.86,36.9,36.85,36.88,129200.0,26.6095,26.6383,26.6022,26.6239,129200.0
2010-04-06 12:00:00,36.88,36.89,36.87,36.89,31200.0,26.6239,26.6311,26.6167,26.6311,31200.0
2010-04-06 12:05:00,36.88,36.91,36.88,36.89,61200.0,26.6239,26.6455,26.6239,26.6311,61200.0
2010-04-06 12:10:00,36.9,36.9,36.88,36.88,27800.0,26.6383,26.6383,26.6239,26.6239,27800.0
2010-04-06 12:15:00,36.88,36.91,36.88,36.9,198200.0,26.6239,26.6455,26.6239,26.6383,198200.0
2010-04-06 12:20:00,36.9,36.91,36.88,36.9,33600.0,26.6383,26.6455,26.6239,26.6383,33600.0
2010-04-06 12:25:00,36.9,36.91,36.89,36.91,43800.0,26.6383,26.6455,26.6311,26.6455,43800.0
2010-04-06 12:30:00,36.9,36.91,36.88,36.9,84600.0,26.6383,26.6455,26.6239,26.6383,84600.0
2010-04-06 12:35:00,36.9,36.9,36.86,36.89,72400.0,26.6383,26.6383,26.6095,26.6311,72400.0
2010-04-06 12:40:00,36.9,36.9,36.87,36.89,20800.0,26.6383,26.6383,26.6167,26.6311,20800.0
2010-04-06 12:45:00,36.89,36.89,36.87,36.88,18200.0,26.6311,26.6311,26.6167,26.6239,18200.0
2010-04-06 12:50:00,36.88,36.89,36.87,36.88,19800.0,26.6239,26.6311,26.6167,26.6239,19800.0
2010-04-06 12:55:00,36.88,36.88,36.86,36.86,24400.0,26.6239,26.6239,26.6095,26.6095,24400.0
2010-04-06 13:00:00,36.87,36.9,36.87,36.9,49800.0,26.6167,26.6383,26.6167,26.6383,49800.0
2010-04-06 13:05:00,36.9,36.93,36.88,36.88,130200.0,26.6383,26.66,26.6239,26.6239,130200.0
2010-04-06 13:10:00,36.87,36.9,36.85,36.88,29600.0,26.6167,26.6383,26.6022,26.6239,29600.0
2010-04-06 13:15:00,36.88,36.91,36.88,36.89,28200.0,26.6239,26.6455,26.6239,26.6311,28200.0
2010-04-06 13:20:00,36.89,36.91,36.88,36.91,52600.0,26.6311,26.6455,26.6239,26.6455,52600.0
2010-04-06 13:25:00,36.9,36.91,36.9,36.9,16000.0,26.6383,26.6455,26.6383,26.6383,16000.0
2010-04-06 13:30:00,36.9,36.91,36.88,36.9,120400.0,26.6383,26.6455,26.6239,26.6383,120400.0
2010-04-06 13:35:00,36.9,36.91,36.89,36.9,38800.0,26.6383,26.6455,26.6311,26.6383,38800.0
2010-04-06 13:40:00,36.9,36.9,36.87,36.87,69600.0,26.6383,26.6383,26.6167,26.6167,69600.0
2010-04-06 13:45:00,36.87,36.87,36.78,36.79,65600.0,26.6167,26.6167,26.5517,26.5589,65600.0
2010-04-06 13:50:00,36.79,36.84,36.77,36.81,76200.0,26.5589,26.595,26.5445,26.5734,76200.0
2010-04-06 13:55:00,36.81,36.81,36.75,36.77,75200.0,26.5734,26.5734,26.53,26.5445,75200.0
2010-04-06 14:00:00,36.77,36.84,36.77,36.83,52800.0,26.5445,26.595,26.5445,26.5878,52800.0
2010-04-06 14:05:00,36.82,36.85,36.81,36.85,55600.0,26.5806,26.6022,26.5734,26.6022,55600.0
2010-04-06 14:10:00,36.85,36.87,36.84,36.85,35000.0,26.6022,26.6167,26.595,26.6022,35000.0
2010-04-06 14:15:00,36.85,36.88,36.84,36.86,44600.0,26.6022,26.6239,26.595,26.6095,44600.0
2010-04-06 14:20:00,36.86,36.88,36.85,36.87,82400.0,26.6095,26.6239,26.6022,26.6167,82400.0
2010-04-06 14:25:00,36.87,36.87,36.83,36.84,38000.0,26.6167,26.6167,26.5878,26.595,38000.0
2010-04-06 14:30:00,36.84,36.87,36.84,36.85,44000.0,26.595,26.6167,26.595,26.6022,44000.0
2010-04-06 14:35:00,36.85,36.87,36.84,36.86,45600.0,26.6022,26.6167,26.595,26.6095,45600.0
2010-04-06 14:40:00,36.85,36.87,36.79,36.8,64200.0,26.6022,26.6167,26.5589,26.5661,64200.0
2010-04-06 14:45:00,36.81,36.82,36.78,36.8,46000.0,26.5734,26.5806,26.5517,26.5661,46000.0
2010-04-06 14:50:00,36.81,36.82,36.8,36.82,52400.0,26.5734,26.5806,26.5661,26.5806,52400.0
2010-04-06 14:55:00,36.82,36.85,36.82,36.84,29400.0,26.5806,26.6022,26.5806,26.595,29400.0
2010-04-06 15:00:00,36.85,36.85,36.76,36.78,207200.0,26.6022,26.6022,26.5373,26.5517,207200.0
2010-04-06 15:05:00,36.77,36.82,36.77,36.82,56800.0,26.5445,26.5806,26.5445,26.5806,56800.0
2010-04-06 15:10:00,36.81,36.82,36.79,36.81,39000.0,26.5734,26.5806,26.5589,26.5734,39000.0
2010-04-06 15:15:00,36.81,36.83,36.8,36.8,43400.0,26.5734,26.5878,26.5661,26.5661,43400.0
2010-04-06 15:20:00,36.79,36.82,36.77,36.81,178200.0,26.5589,26.5806,26.5445,26.5734,178200.0
2010-04-06 15:25:00,36.81,36.84,36.79,36.79,311600.0,26.5734,26.595,26.5589,26.5589,311600.0
2010-04-06 15:30:00,36.8,36.83,36.79,36.79,106000.0,26.5661,26.5878,26.5589,26.5589,106000.0
2010-04-06 15:35:00,36.79,36.79,36.73,36.74,138800.0,26.5589,26.5589,26.5156,26.5228,138800.0
2010-04-06 15:40:00,36.74,36.81,36.74,36.81,87800.0,26.5228,26.5734,26.5228,26.5734,87800.0
2010-04-06 15:45:00,36.81,36.82,36.77,36.78,96400.0,26.5734,26.5806,26.5445,26.5517,96400.0
2010-04-06 15:50:00,36.79,36.79,36.75,36.78,104000.0,26.5589,26.5589,26.53,26.5517,104000.0
2010-04-06 15:55:00,36.78,36.81,36.77,36.81,171800.0,26.5517,26.5734,26.5445,26.5734,171800.0
2010-04-07 09:30:00,36.76,36.89,36.59,36.59,206000.0,26.5373,26.6311,26.4145,26.4145,206000.0
2010-04-07 09:35:00,36.59,36.63,36.5,36.6,122000.0,26.4145,26.4434,26.3496,26.4218,122000.0
2010-04-07 09:40:00,36.6,36.61,36.52,36.58,111800.0,26.4218,26.429,26.364,26.4073,111800.0
2010-04-07 09:45:00,36.58,36.58,36.51,36.56,89600.0,26.4073,26.4073,26.3568,26.3929,89600.0
2010-04-07 09:50:00,36.57,36.62,36.52,36.55,137000.0,26.4001,26.4362,26.364,26.3857,137000.0
2010-04-07 09:55:00,36.54,36.57,36.52,36.52,56000.0,26.3784,26.4001,26.364,26.364,56000.0
2010-04-07 10:00:00,36.52,36.55,36.46,36.46,91200.0,26.364,26.3857,26.3207,26.3207,91200.0
2010-04-07 10:05:00,36.46,36.48,36.42,36.45,62600.0,26.3207,26.3351,26.2918,26.3135,62600.0
2010-04-07 10:10:00,36.46,36.48,36.35,36.37,43200.0,26.3207,26.3351,26.2413,26.2557,43200.0
2010-04-07 10:15:00,36.37,36.44,36.37,36.39,43400.0,26.2557,26.3063,26.2557,26.2702,43400.0
2010-04-07 10:20:00,36.4,36.4,36.3,36.31,81800.0,26.2774,26.2774,26.2052,26.2124,81800.0
2010-04-07 10:25:00,36.31,36.35,36.27,36.27,70400.0,26.2124,26.2413,26.1835,26.1835,70400.0
2010-04-07 10:30:00,36.26,36.29,36.24,36.24,111200.0,26.1763,26.198,26.1619,26.1619,111200.0
2010-04-07 10:35:00,36.24,36.32,36.24,36.32,67800.0,26.1619,26.2196,26.1619,26.2196,67800.0
2010-04-07 10:40:00,36.31,36.31,36.25,36.28,236000.0,26.2124,26.2124,26.1691,26.1907,236000.0
2010-04-07 10:45:00,36.29,36.29,36.13,36.15,81200.0,26.198,26.198,26.0825,26.0969,81200.0
2010-04-07 10:50:00,36.15,36.27,36.15,36.27,98200.0,26.0969,26.1835,26.0969,26.1835,98200.0
2010-04-07 10:55:00,36.27,36.33,36.27,36.33,73400.0,26.1835,26.2268,26.1835,26.2268,73400.0
2010-04-07 11:00:00,36.33,36.33,36.23,36.26,60600.0,26.2268,26.2268,26.1547,26.1763,60600.0
2010-04-07 11:05:00,36.26,36.3,36.23,36.27,30200.0,26.1763,26.2052,26.1547,26.1835,30200.0
2010-04-07 11:10:00,36.27,36.3,36.26,36.27,121600.0,26.1835,26.2052,26.1763,26.1835,121600.0
2010-04-07 11:15:00,36.27,36.29,36.26,36.27,78400.0,26.1835,26.198,26.1763,26.1835,78400.0
2010-04-07 11:20:00,36.28,36.41,36.27,36.41,132800.0,26.1907,26.2846,26.1835,26.2846,132800.0
2010-04-07 11:25:00,36.4,36.49,36.4,36.48,32000.0,26.2774,26.3423,26.2774,26.3351,32000.0
2010-04-07 11:30:00,36.47,36.5,36.44,36.45,46400.0,26.3279,26.3496,26.3063,26.3135,46400.0
2010-04-07 11:35:00,36.45,36.48,36.44,36.46,60600.0,26.3135,26.3351,26.3063,26.3207,60600.0
2010-04-07 11:40:00,36.47,36.47,36.44,36.45,22600.0,26.3279,26.3279,26.3063,26.3135,22600.0
2010-04-07 11:45:00,36.45,36.48,36.42,36.47,38400.0,26.3135,26.3351,26.2918,26.3279,38400.0
2010-04-07 11:50:00,36.46,36.53,36.44,36.52,37800.0,26.3207,26.3712,26.3063,26.364,37800.0
2010-04-07 11:55:00,36.52,36.52,36.47,36.48,42800.0,26.364,26.364,26.3279,26.3351,42800.0
2010-04-07 12:00:00,36.47,36.48,36.46,36.47,29000.0,26.3279,26.3351,26.3207,26.3279,29000.0
2010-04-07 12:05:00,36.47,36.54,36.46,36.54,52800.0,26.3279,26.3784,26.3207,26.3784,52800.0
2010-04-07 12:10:00,36.54,36.65,36.54,36.65,834000.0,26.3784,26.4579,26.3784,26.4579,834000.0
2010-04-07 12:15:00,36.65,36.65,36.61,36.63,245200.0,26.4579,26.4579,26.429,26.4434,245200.0
2010-04-07 12:20:00,36.63,36.71,36.63,36.71,84200.0,26.4434,26.5012,26.4434,26.5012,84200.0
2010-04-07 12:25:00,36.7,36.77,36.7,36.77,403000.0,26.4939,26.5445,26.4939,26.5445,403000.0
2010-04-07 12:30:00,36.77,36.77,36.71,36.76,27200.0,26.5445,26.5445,26.5012,26.5373,27200.0
2010-04-07 12:35:00,36.75,36.77,36.72,36.76,68200.0,26.53,26.5445,26.5084,26.5373,68200.0
2010-04-07 12:40:00,36.76,36.91,36.76,36.9,339200.0,26.5373,26.6455,26.5373,26.6383,339200.0
2010-04-07 12:45:00,36.91,36.92,36.86,36.86,181800.0,26.6455,26.6528,26.6095,26.6095,181800.0
2010-04-07 12:50:00,36.86,36.9,36.83,36.87,41800.0,26.6095,26.6383,26.5878,26.6167,41800.0
2010-04-07 12:55:00,36.87,36.88,36.85,36.88,22200.0,26.6167,26.6239,26.6022,26.6239,22200.0
2010-04-07 13:00:00,36.88,36.94,36.87,36.92,166600.0,26.6239,26.6672,26.6167,26.6528,166600.0
2010-04-07 13:05:00,36.93,36.94,36.91,36.91,32800.0,26.66,26.6672,26.6455,26.6455,32800.0
2010-04-07 13:10:00,36.92,36.99,36.92,36.95,53400.0,26.6528,26.7033,26.6528,26.6744,53400.0
2010-04-07 13:15:00,36.95,36.95,36.91,36.95,42800.0,26.6744,26.6744,26.6455,26.6744,42800.0
2010-04-07 13:20:00,36.96,36.96,36.92,36.93,161200.0,26.6816,26.6816,26.6528,26.66,161200.0
2010-04-07 13:25:00,36.94,36.97,36.92,36.94,91200.0,26.6672,26.6889,26.6528,26.6672,91200.0
2010-04-07 13:30:00,36.94,36.94,36.91,36.91,77200.0,26.6672,26.6672,26.6455,26.6455,77200.0
2010-04-07 13:35:00,36.9,36.92,36.87,36.92,37000.0,26.6383,26.6528,26.6167,26.6528,37000.0
2010-04-07 13:40:00,36.92,36.92,36.85,36.87,87600.0,26.6528,26.6528,26.6022,26.6167,87600.0
2010-04-07 13:45:00,36.87,36.9,36.85,36.9,65200.0,26.6167,26.6383,26.6022,26.6383,65200.0
2010-04-07 13:50:00,36.91,36.93,36.89,36.92,86400.0,26.6455,26.66,26.6311,26.6528,86400.0
2010-04-07 13:55:00,36.92,36.95,36.91,36.94,34600.0,26.6528,26.6744,26.6455,26.6672,34600.0
2010-04-07 14:00:00,36.95,36.96,36.88,36.92,188400.0,26.6744,26.6816,26.6239,26.6528,188400.0
2010-04-07 14:05:00,36.92,36.95,36.92,36.93,106000.0,26.6528,26.6744,26.6528,26.66,106000.0
2010-04-07 14:10:00,36.93,36.94,36.9,36.92,125800.0,26.66,26.6672,26.6383,26.6528,125800.0
2010-04-07 14:15:00,36.92,36.96,36.9,36.95,140600.0,26.6528,26.6816,26.6383,26.6744,140600.0
2010-04-07 14:20:00,36.95,36.95,36.9,36.9,166400.0,26.6744,26.6744,26.6383,26.6383,166400.0
2010-04-07 14:25:00,36.9,36.91,36.85,36.85,119200.0,26.6383,26.6455,26.6022,26.6022,119200.0
2010-04-07 14:30:00,36.85,36.87,36.77,36.81,78000.0,26.6022,26.6167,26.5445,26.5734,78000.0
2010-04-07 14:35:00,36.81,36.85,36.8,36.84,67400.0,26.5734,26.6022,26.5661,26.595,67400.0
2010-04-07 14:40:00,36.84,36.85,36.8,36.83,157600.0,26.595,26.6022,26.5661,26.5878,157600.0
2010-04-07 14:45:00,36.83,36.87,36.81,36.82,103600.0,26.5878,26.6167,26.5734,26.5806,103600.0
2010-04-07 14:50:00,36.82,36.87,36.8,36.83,69400.0,26.5806,26.6167,26.5661,26.5878,69400.0
2010-04-07 14:55:00,36.83,36.83,36.76,36.79,84200.0,26.5878,26.5878,26.5373,26.5589,84200.0
2010-04-07 15:00:00,36.78,36.79,36.71,36.76,167400.0,26.5517,26.5589,26.5012,26.5373,167400.0
2010-04-07 15:05:00,36.75,36.76,36.66,36.72,249800.0,26.53,26.5373,26.4651,26.5084,249800.0
2010-04-07 15:10:00,36.73,36.77,36.71,36.75,162600.0,26.5156,26.5445,26.5012,26.53,162600.0
2010-04-07 15:15:00,36.74,36.77,36.7,36.74,187400.0,26.5228,26.5445,26.4939,26.5228,187400.0
2010-04-07 15:20:00,36.75,36.75,36.72,36.74,53000.0,26.53,26.53,26.5084,26.5228,53000.0
2010-04-07 15:25:00,36.74,36.77,36.74,36.77,116600.0,26.5228,26.5445,26.5228,26.5445,116600.0
2010-04-07 15:30:00,36.76,36.8,36.73,36.73,145200.0,26.5373,26.5661,26.5156,26.5156,145200.0
2010-04-07 15:35:00,36.73,36.84,36.71,36.81,153600.0,26.5156,26.595,26.5012,26.5734,153600.0
2010-04-07 15:40:00,36.81,36.81,36.77,36.79,112200.0,26.5734,26.5734,26.5445,26.5589,112200.0
2010-04-07 15:45:00,36.79,36.82,36.79,36.81,72800.0,26.5589,26.5806,26.5589,26.5734,72800.0
2010-04-07 15:50:00,36.81,36.84,36.78,36.79,129200.0,26.5734,26.595,26.5517,26.5589,129200.0
2010-04-07 15:55:00,36.79,36.84,36.79,36.84,165000.0,26.5589,26.595,26.5589,26.595,165000.0
2010-04-08 09:30:00,36.67,36.82,36.62,36.8,89200.0,26.4723,26.5806,26.4362,26.5661,89200.0
2010-04-08 09:35:00,36.83,36.91,36.81,36.88,59600.0,26.5878,26.6455,26.5734,26.6239,59600.0
2010-04-08 09:40:00,36.88,36.95,36.84,36.91,115800.0,26.6239,26.6744,26.595,26.6455,115800.0
2010-04-08 09:45:00,36.9,37.13,36.88,37.04,274000.0,26.6383,26.8044,26.6239,26.7394,274000.0
2010-04-08 09:50:00,37.04,37.25,37.02,37.2,802600.0,26.7394,26.891,26.725,26.8549,802600.0
2010-04-08 09:55:00,37.2,37.28,37.11,37.13,445200.0,26.8549,26.9127,26.7899,26.8044,445200.0
2010-04-08 10:00:00,37.13,37.27,37.1,37.24,178200.0,26.8044,26.9054,26.7827,26.8838,178200.0
2010-04-08 10:05:00,37.24,37.24,37.13,37.13,76000.0,26.8838,26.8838,26.8044,26.8044,76000.0
2010-04-08 10:10:00,37.13,37.32,37.07,37.25,369400.0,26.8044,26.9415,26.7611,26.891,369400.0
2010-04-08 10:15:00,37.25,37.32,37.24,37.32,180400.0,26.891,26.9415,26.8838,26.9415,180400.0
2010-04-08 10:20:00,37.32,37.4,37.29,37.33,131000.0,26.9415,26.9993,26.9199,26.9488,131000.0
2010-04-08 10:25:00,37.33,37.4,37.29,37.36,69000.0,26.9488,26.9993,26.9199,26.9704,69000.0
2010-04-08 10:30:00,37.35,37.43,37.31,37.42,114600.0,26.9632,27.0209,26.9343,27.0137,114600.0
2010-04-08 10:35:00,37.41,37.5,37.36,37.36,155000.0,27.0065,27.0715,26.9704,26.9704,155000.0
2010-04-08 10:40:00,37.36,37.44,37.36,37.44,77200.0,26.9704,27.0282,26.9704,27.0282,77200.0
2010-04-08 10:45:00,37.43,37.49,37.42,37.49,52400.0,27.0209,27.0643,27.0137,27.0643,52400.0
2010-04-08 10:50:00,37.49,37.5,37.46,37.5,99200.0,27.0643,27.0715,27.0426,27.0715,99200.0
2010-04-08 10:55:00,37.49,37.52,37.47,37.5,279000.0,27.0643,27.0859,27.0498,27.0715,279000.0
2010-04-08 11:00:00,37.5,37.57,37.49,37.55,194600.0,27.0715,27.122,27.0643,27.1076,194600.0
2010-04-08 11:05:00,37.55,37.56,37.5,37.51,89800.0,27.1076,27.1148,27.0715,27.0787,89800.0
2010-04-08 11:10:00,37.51,37.54,37.48,37.54,64200.0,27.0787,27.1004,27.057,27.1004,64200.0
2010-04-08 11:15:00,37.54,37.58,37.51,37.55,67200.0,27.1004,27.1292,27.0787,27.1076,67200.0
2010-04-08 11:20:00,37.55,37.6,37.49,37.51,130400.0,27.1076,27.1437,27.0643,27.0787,130400.0
2010-04-08 11:25:00,37.51,37.59,37.5,37.58,121600.0,27.0787,27.1364,27.0715,27.1292,121600.0
2010-04-08 11:30:00,37.58,37.59,37.51,37.54,62200.0,27.1292,27.1364,27.0787,27.1004,62200.0
2010-04-08 11:35:00,37.56,37.67,37.55,37.65,94200.0,27.1148,27.1942,27.1076,27.1798,94200.0
2010-04-08 11:40:00,37.66,37.73,37.62,37.72,122200.0,27.187,27.2375,27.1581,27.2303,122200.0
2010-04-08 11:45:00,37.72,37.75,37.7,37.75,207600.0,27.2303,27.252,27.2159,27.252,207600.0
2010-04-08 11:50:00,37.75,37.77,37.72,37.77,213200.0,27.252,27.2664,27.2303,27.2664,213200.0
2010-04-08 11:55:00,37.76,37.83,37.75,37.79,179400.0,27.2592,27.3097,27.252,27.2808,179400.0
2010-04-08 12:00:00,37.79,37.85,37.77,37.83,176400.0,27.2808,27.3241,27.2664,27.3097,176400.0
2010-04-08 12:05:00,37.83,37.85,37.7,37.7,52800.0,27.3097,27.3241,27.2159,27.2159,52800.0
2010-04-08 12:10:00,37.7,37.73,37.67,37.68,44000.0,27.2159,27.2375,27.1942,27.2014,44000.0
2010-04-08 12:15:00,37.67,37.67,37.63,37.63,142400.0,27.1942,27.1942,27.1653,27.1653,142400.0
2010-04-08 12:20:00,37.63,37.69,37.63,37.63,63200.0,27.1653,27.2086,27.1653,27.1653,63200.0
2010-04-08 12:25:00,37.63,37.65,37.61,37.62,82600.0,27.1653,27.1798,27.1509,27.1581,82600.0
2010-04-08 12:30:00,37.62,37.62,37.56,37.6,42800.0,27.1581,27.1581,27.1148,27.1437,42800.0
2010-04-08 12:35:00,37.6,37.6,37.52,37.52,129800.0,27.1437,27.1437,27.0859,27.0859,129800.0
2010-04-08 12:40:00,37.52,37.56,37.52,37.55,56400.0,27.0859,27.1148,27.0859,27.1076,56400.0
2010-04-08 12:45:00,37.54,37.61,37.53,37.57,28000.0,27.1004,27.1509,27.0931,27.122,28000.0
2010-04-08 12:50:00,37.56,37.58,37.52,37.55,29000.0,27.1148,27.1292,27.0859,27.1076,29000.0
2010-04-08 12:55:00,37.54,37.6,37.53,37.59,38600.0,27.1004,27.1437,27.0931,27.1364,38600.0
2010-04-08 13:00:00,37.59,37.59,37.54,37.58,55600.0,27.1364,27.1364,27.1004,27.1292,55600.0
2010-04-08 13:05:00,37.59,37.67,37.59,37.6,58000.0,27.1364,27.1942,27.1364,27.1437,58000.0
2010-04-08 13:10:00,37.6,37.6,37.56,37.57,54200.0,27.1437,27.1437,27.1148,27.122,54200.0
2010-04-08 13:15:00,37.57,37.57,37.53,37.57,27600.0,27.122,27.122,27.0931,27.122,27600.0
2010-04-08 13:20:00,37.57,37.61,37.57,37.59,35400.0,27.122,27.1509,27.122,27.1364,35400.0
2010-04-08 13:25:00,37.59,37.59,37.55,37.59,50600.0,27.1364,27.1364,27.1076,27.1364,50600.0
2010-04-08 13:30:00,37.59,37.6,37.56,37.6,44400.0,27.1364,27.1437,27.1148,27.1437,44400.0
2010-04-08 13:35:00,37.61,37.61,37.58,37.59,39200.0,27.1509,27.1509,27.1292,27.1364,39200.0
2010-04-08 13:40:00,37.6,37.61,37.57,37.61,48600.0,27.1437,27.1509,27.122,27.1509,48600.0
2010-04-08 13:45:00,37.6,37.6,37.54,37.55,71000.0,27.1437,27.1437,27.1004,27.1076,71000.0
2010-04-08 13:50:00,37.55,37.56,37.51,37.52,84400.0,27.1076,27.1148,27.0787,27.0859,84400.0
2010-04-08 13:55:00,37.52,37.53,37.45,37.51,119600.0,27.0859,27.0931,27.0354,27.0787,119600.0
2010-04-08 14:00:00,37.51,37.56,37.51,37.56,47400.0,27.0787,27.1148,27.0787,27.1148,47400.0
2010-04-08 14:05:00,37.56,37.59,37.54,37.58,25800.0,27.1148,27.1364,27.1004,27.1292,25800.0
2010-04-08 14:10:00,37.58,37.58,37.55,37.58,173600.0,27.1292,27.1292,27.1076,27.1292,173600.0
2010-04-08 14:15:00,37.58,37.68,37.57,37.68,75200.0,27.1292,27.2014,27.122,27.2014,75200.0
2010-04-08 14:20:00,37.68,37.69,37.63,37.65,38800.0,27.2014,27.2086,27.1653,27.1798,38800.0
2010-04-08 14:25:00,37.65,37.67,37.61,37.62,32200.0,27.1798,27.1942,27.1509,27.1581,32200.0
2010-04-08 14:30:00,37.62,37.63,37.57,37.6,69000.0,27.1581,27.1653,27.122,27.1437,69000.0
2010-04-08 14:35:00,37.6,37.62,37.58,37.58,64600.0,27.1437,27.1581,27.1292,27.1292,64600.0
2010-04-08 14:40:00,37.58,37.66,37.58,37.62,50200.0,27.1292,27.187,27.1292,27.1581,50200.0
2010-04-08 14:45:00,37.63,37.7,37.63,37.69,43000.0,27.1653,27.2159,27.1653,27.2086,43000.0
2010-04-08 14:50:00,37.68,37.72,37.66,37.69,48400.0,27.2014,27.2303,27.187,27.2086,48400.0
2010-04-08 14:55:00,37.68,37.72,37.68,37.72,53400.0,27.2014,27.2303,27.2014,27.2303,53400.0
2010-04-08 15:00:00,37.72,37.73,37.69,37.7,68400.0,27.2303,27.2375,27.2086,27.2159,68400.0
2010-04-08 15:05:00,37.7,37.7,37.68,37.68,78400.0,27.2159,27.2159,27.2014,27.2014,78400.0
2010-04-08 15:10:00,37.68,37.71,37.66,37.68,74800.0,27.2014,27.2231,27.187,27.2014,74800.0
2010-04-08 15:15:00,37.68,37.7,37.66,37.68,127600.0,27.2014,27.2159,27.187,27.2014,127600.0
2010-04-08 15:20:00,37.68,37.72,37.67,37.7,78200.0,27.2014,27.2303,27.1942,27.2159,78200.0
2010-04-08 15:25:00,37.7,37.72,37.67,37.69,105200.0,27.2159,27.2303,27.1942,27.2086,105200.0
2010-04-08 15:30:00,37.7,37.73,37.69,37.72,131000.0,27.2159,27.2375,27.2086,27.2303,131000.0
2010-04-08 15:35:00,37.72,37.79,37.71,37.79,312800.0,27.2303,27.2808,27.2231,27.2808,312800.0
2010-04-08 15:40:00,37.79,37.81,37.77,37.8,208000.0,27.2808,27.2953,27.2664,27.288,208000.0
2010-04-08 15:45:00,37.79,37.83,37.79,37.81,200400.0,27.2808,27.3097,27.2808,27.2953,200400.0
2010-04-08 15:50:00,37.8,37.82,37.77,37.77,369400.0,27.288,27.3025,27.2664,27.2664,369400.0
2010-04-08 15:55:00,37.77,37.8,37.77,37.77,390000.0,27.2664,27.288,27.2664,27.2664,390000.0
2010-04-09 09:30:00,37.88,37.99,37.84,37.84,108800.0,27.3458,27.4252,27.3169,27.3169,108800.0
2010-04-09 09:35:00,37.84,37.84,37.62,37.67,86000.0,27.3169,27.3169,27.1581,27.1942,86000.0
2010-04-09 09:40:00,37.68,37.83,37.67,37.69,173600.0,27.2014,27.3097,27.1942,27.2086,173600.0
2010-04-09 09:45:00,37.67,37.77,37.66,37.76,102400.0,27.1942,27.2664,27.187,27.2592,102400.0
2010-04-09 09:50:00,37.76,37.77,37.66,37.67,108200.0,27.2592,27.2664,27.187,27.1942,108200.0
2010-04-09 09:55:00,37.67,37.86,37.63,37.84,106800.0,27.1942,27.3314,27.1653,27.3169,106800.0
2010-04-09 10:00:00,37.83,37.92,37.81,37.88,204200.0,27.3097,27.3747,27.2953,27.3458,204200.0
2010-04-09 10:05:00,37.88,37.95,37.88,37.88,93200.0,27.3458,27.3963,27.3458,27.3458,93200.0
2010-04-09 10:10:00,37.88,37.89,37.74,37.8,117600.0,27.3458,27.353,27.2447,27.288,117600.0
2010-04-09 10:15:00,37.79,37.79,37.69,37.73,77600.0,27.2808,27.2808,27.2086,27.2375,77600.0
2010-04-09 10:20:00,37.73,37.74,37.66,37.74,95400.0,27.2375,27.2447,27.187,27.2447,95400.0
2010-04-09 10:25:00,37.73,37.74,37.6,37.7,201400.0,27.2375,27.2447,27.1437,27.2159,201400.0
2010-04-09 10:30:00,37.7,37.74,37.67,37.72,93400.0,27.2159,27.2447,27.1942,27.2303,93400.0
2010-04-09 10:35:00,37.7,37.74,37.68,37.74,27800.0,27.2159,27.2447,27.2014,27.2447,27800.0
2010-04-09 10:40:00,37.74,37.76,37.65,37.68,63000.0,27.2447,27.2592,27.1798,27.2014,63000.0
2010-04-09 10:45:00,37.68,37.7,37.63,37.66,100200.0,27.2014,27.2159,27.1653,27.187,100200.0
2010-04-09 10:50:00,37.65,37.73,37.62,37.72,105800.0,27.1798,27.2375,27.1581,27.2303,105800.0
2010-04-09 10:55:00,37.73,37.74,37.66,37.69,65600.0,27.2375,27.2447,27.187,27.2086,65600.0
2010-04-09 11:00:00,37.69,37.72,37.66,37.68,56200.0,27.2086,27.2303,27.187,27.2014,56200.0
2010-04-09 11:05:00,37.67,37.74,37.66,37.74,46000.0,27.1942,27.2447,27.187,27.2447,46000.0
2010-04-09 11:10:00,37.74,37.74,37.66,37.72,43400.0,27.2447,27.2447,27.187,27.2303,43400.0
2010-04-09 11:15:00,37.73,37.75,37.68,37.68,41000.0,27.2375,27.252,27.2014,27.2014,41000.0
2010-04-09 11:20:00,37.68,37.72,37.67,37.71,33400.0,27.2014,27.2303,27.1942,27.2231,33400.0
2010-04-09 11:25:00,37.7,37.74,37.7,37.73,33200.0,27.2159,27.2447,27.2159,27.2375,33200.0
2010-04-09 11:30:00,37.73,37.74,37.7,37.7,43800.0,27.2375,27.2447,27.2159,27.2159,43800.0
2010-04-09 11:35:00,37.7,37.7,37.66,37.68,28000.0,27.2159,27.2159,27.187,27.2014,28000.0
2010-04-09 11:40:00,37.68,37.7,37.67,37.68,25400.0,27.2014,27.2159,27.1942,27.2014,25400.0
2010-04-09 11:45:00,37.68,37.68,37.63,37.64,19800.0,27.2014,27.2014,27.1653,27.1725,19800.0
2010-04-09 11:50:00,37.63,37.69,37.6,37.68,43600.0,27.1653,27.2086,27.1437,27.2014,43600.0
2010-04-09 11:55:00,37.68,37.68,37.63,37.63,31200.0,27.2014,27.2014,27.1653,27.1653,31200.0
2010-04-09 12:00:00,37.63,37.67,37.63,37.67,33000.0,27.1653,27.1942,27.1653,27.1942,33000.0
2010-04-09 12:05:00,37.67,37.71,37.66,37.7,24600.0,27.1942,27.2231,27.187,27.2159,24600.0
2010-04-09 12:10:00,37.7,37.74,37.7,37.74,275800.0,27.2159,27.2447,27.2159,27.2447,275800.0
2010-04-09 12:15:00,37.74,37.78,37.74,37.76,40400.0,27.2447,27.2736,27.2447,27.2592,40400.0
2010-04-09 12:20:00,37.76,37.77,37.74,37.75,39600.0,27.2592,27.2664,27.2447,27.252,39600.0
2010-04-09 12:25:00,37.75,37.77,37.75,37.75,43000.0,27.252,27.2664,27.252,27.252,43000.0
2010-04-09 12:30:00,37.75,37.76,37.73,37.74,34600.0,27.252,27.2592,27.2375,27.2447,34600.0
2010-04-09 12:35:00,37.74,37.77,37.74,37.74,25400.0,27.2447,27.2664,27.2447,27.2447,25400.0
2010-04-09 12:40:00,37.74,37.77,37.74,37.76,25400.0,27.2447,27.2664,27.2447,27.2592,25400.0
2010-04-09 12:45:00,37.76,37.76,37.73,37.73,23600.0,27.2592,27.2592,27.2375,27.2375,23600.0
2010-04-09 12:50:00,37.73,37.75,37.71,37.74,36200.0,27.2375,27.252,27.2231,27.2447,36200.0
2010-04-09 12:55:00,37.74,37.76,37.74,37.75,41200.0,27.2447,27.2592,27.2447,27.252,41200.0
2010-04-09 13:00:00,37.75,37.76,37.7,37.7,40200.0,27.252,27.2592,27.2159,27.2159,40200.0
2010-04-09 13:05:00,37.7,37.72,37.68,37.68,52200.0,27.2159,27.2303,27.2014,27.2014,52200.0
2010-04-09 13:10:00,37.67,37.68,37.66,37.67,59000.0,27.1942,27.2014,27.187,27.1942,59000.0
2010-04-09 13:15:00,37.67,37.69,37.66,37.69,23400.0,27.1942,27.2086,27.187,27.2086,23400.0
2010-04-09 13:20:00,37.69,37.7,37.67,37.68,20600.0,27.2086,27.2159,27.1942,27.2014,20600.0
2010-04-09 13:25:00,37.68,37.68,37.67,37.68,51600.0,27.2014,27.2014,27.1942,27.2014,51600.0
2010-04-09 13:30:00,37.68,37.71,37.67,37.7,37400.0,27.2014,27.2231,27.1942,27.2159,37400.0
2010-04-09 13:35:00,37.7,37.7,37.66,37.68,32200.0,27.2159,27.2159,27.187,27.2014,32200.0
2010-04-09 13:40:00,37.68,37.71,37.67,37.69,23600.0,27.2014,27.2231,27.1942,27.2086,23600.0
2010-04-09 13:45:00,37.69,37.69,37.65,37.65,15000.0,27.2086,27.2086,27.1798,27.1798,15000.0
2010-04-09 13:50:00,37.65,37.65,37.63,37.64,18400.0,27.1798,27.1798,27.1653,27.1725,18400.0
2010-04-09 13:55:00,37.64,37.66,37.62,37.62,41800.0,27.1725,27.187,27.1581,27.1581,41800.0
2010-04-09 14:00:00,37.62,37.66,37.59,37.65,37800.0,27.1581,27.187,27.1364,27.1798,37800.0
2010-04-09 14:05:00,37.65,37.67,37.64,37.65,51600.0,27.1798,27.1942,27.1725,27.1798,51600.0
2010-04-09 14:10:00,37.65,37.72,37.65,37.7,73200.0,27.1798,27.2303,27.1798,27.2159,73200.0
2010-04-09 14:15:00,37.7,37.71,37.68,37.7,45800.0,27.2159,27.2231,27.2014,27.2159,45800.0
2010-04-09 14:20:00,37.7,37.72,37.69,37.72,25800.0,27.2159,27.2303,27.2086,27.2303,25800.0
2010-04-09 14:25:00,37.72,37.75,37.72,37.73,35800.0,27.2303,27.252,27.2303,27.2375,35800.0
2010-04-09 14:30:00,37.72,37.72,37.7,37.72,25400.0,27.2303,27.2303,27.2159,27.2303,25400.0
2010-04-09 14:35:00,37.72,37.74,37.7,37.74,71600.0,27.2303,27.2447,27.2159,27.2447,71600.0
2010-04-09 14:40:00,37.74,37.74,37.7,37.7,34200.0,27.2447,27.2447,27.2159,27.2159,34200.0
2010-04-09 14:45:00,37.71,37.72,37.7,37.71,40000.0,27.2231,27.2303,27.2159,27.2231,40000.0
2010-04-09 14:50:00,37.7,37.7,37.67,37.68,26400.0,27.2159,27.2159,27.1942,27.2014,26400.0
2010-04-09 14:55:00,37.68,37.68,37.65,37.67,40200.0,27.2014,27.2014,27.1798,27.1942,40200.0
2010-04-09 15:00:00,37.68,37.69,37.67,37.68,36600.0,27.2014,27.2086,27.1942,27.2014,36600.0
2010-04-09 15:05:00,37.68,37.68,37.63,37.65,55200.0,27.2014,27.2014,27.1653,27.1798,55200.0
2010-04-09 15:10:00,37.65,37.68,37.64,37.67,35400.0,27.1798,27.2014,27.1725,27.1942,35400.0
2010-04-09 15:15:00,37.68,37.69,37.67,37.67,35600.0,27.2014,27.2086,27.1942,27.1942,35600.0
2010-04-09 15:20:00,37.67,37.68,37.65,37.68,50400.0,27.1942,27.2014,27.1798,27.2014,50400.0
2010-04-09 15:25:00,37.69,37.72,37.68,37.71,63200.0,27.2086,27.2303,27.2014,27.2231,63200.0
2010-04-09 15:30:00,37.71,37.71,37.68,37.7,73600.0,27.2231,27.2231,27.2014,27.2159,73600.0
2010-04-09 15:35:00,37.7,37.78,37.7,37.77,42400.0,27.2159,27.2736,27.2159,27.2664,42400.0
2010-04-09 15:40:00,37.77,37.77,37.74,37.74,151400.0,27.2664,27.2664,27.2447,27.2447,151400.0
2010-04-09 15:45:00,37.74,37.84,37.74,37.83,189200.0,27.2447,27.3169,27.2447,27.3097,189200.0
2010-04-09 15:50:00,37.83,37.91,37.82,37.89,187200.0,27.3097,27.3675,27.3025,27.353,187200.0
2010-04-09 15:55:00,37.89,37.9,37.85,37.87,260200.0,27.353,27.3602,27.3241,27.3386,260200.0
2010-04-12 09:30:00,37.91,37.94,37.77,37.85,123400.0,27.3675,27.3891,27.2664,27.3241,123400.0
2010-04-12 09:35:00,37.85,37.92,37.85,37.87,55600.0,27.3241,27.3747,27.3241,27.3386,55600.0
2010-04-12 09:40:00,37.84,37.85,37.8,37.81,57200.0,27.3169,27.3241,27.288,27.2953,57200.0
2010-04-12 09:45:00,37.81,37.87,37.68,37.7,129400.0,27.2953,27.3386,27.2014,27.2159,129400.0
2010-04-12 09:50:00,37.7,37.85,37.69,37.71,72600.0,27.2159,27.3241,27.2086,27.2231,72600.0
2010-04-12 09:55:00,37.71,37.71,37.61,37.62,41600.0,27.2231,27.2231,27.1509,27.1581,41600.0
2010-04-12 10:00:00,37.63,37.71,37.58,37.7,52600.0,27.1653,27.2231,27.1292,27.2159,52600.0
2010-04-12 10:05:00,37.7,37.7,37.6,37.6,54000.0,27.2159,27.2159,27.1437,27.1437,54000.0
2010-04-12 10:10:00,37.62,37.7,37.6,37.68,65200.0,27.1581,27.2159,27.1437,27.2014,65200.0
2010-04-12 10:15:00,37.68,37.7,37.63,37.65,21000.0,27.2014,27.2159,27.1653,27.1798,21000.0
2010-04-12 10:20:00,37.66,37.7,37.62,37.64,33600.0,27.187,27.2159,27.1581,27.1725,33600.0
2010-04-12 10:25:00,37.65,37.68,37.62,37.67,25400.0,27.1798,27.2014,27.1581,27.1942,25400.0
2010-04-12 10:30:00,37.66,37.67,37.63,37.67,31000.0,27.187,27.1942,27.1653,27.1942,31000.0
2010-04-12 10:35:00,37.68,37.69,37.59,37.59,31000.0,27.2014,27.2086,27.1364,27.1364,31000.0
2010-04-12 10:40:00,37.6,37.66,37.59,37.6,48000.0,27.1437,27.187,27.1364,27.1437,48000.0
2010-04-12 10:45:00,37.6,37.63,37.51,37.52,57200.0,27.1437,27.1653,27.0787,27.0859,57200.0
2010-04-12 10:50:00,37.52,37.59,37.52,37.55,33200.0,27.0859,27.1364,27.0859,27.1076,33200.0
2010-04-12 10:55:00,37.55,37.56,37.49,37.49,73400.0,27.1076,27.1148,27.0643,27.0643,73400.0
2010-04-12 11:00:00,37.49,37.57,37.49,37.53,36200.0,27.0643,27.122,27.0643,27.0931,36200.0
2010-04-12 11:05:00,37.54,37.56,37.52,37.55,42400.0,27.1004,27.1148,27.0859,27.1076,42400.0
2010-04-12 11:10:00,37.55,37.55,37.46,37.49,69000.0,27.1076,27.1076,27.0426,27.0643,69000.0
2010-04-12 11:15:00,37.49,37.49,37.36,37.36,72600.0,27.0643,27.0643,26.9704,26.9704,72600.0
2010-04-12 11:20:00,37.36,37.38,37.31,37.35,88800.0,26.9704,26.9848,26.9343,26.9632,88800.0
2010-04-12 11:25:00,37.35,37.4,37.32,37.35,57400.0,26.9632,26.9993,26.9415,26.9632,57400.0
2010-04-12 11:30:00,37.34,37.4,37.28,37.39,58400.0,26.956,26.9993,26.9127,26.9921,58400.0
2010-04-12 11:35:00,37.4,37.46,37.37,37.4,53200.0,26.9993,27.0426,26.9776,26.9993,53200.0
2010-04-12 11:40:00,37.4,37.4,37.34,37.36,27400.0,26.9993,26.9993,26.956,26.9704,27400.0
2010-04-12 11:45:00,37.35,37.36,37.29,37.31,53200.0,26.9632,26.9704,26.9199,26.9343,53200.0
2010-04-12 11:50:00,37.31,37.33,37.27,37.27,53600.0,26.9343,26.9488,26.9054,26.9054,53600.0
2010-04-12 11:55:00,37.27,37.38,37.27,37.36,106000.0,26.9054,26.9848,26.9054,26.9704,106000.0
2010-04-12 12:00:00,37.36,37.39,37.35,37.38,35200.0,26.9704,26.9921,26.9632,26.9848,35200.0
2010-04-12 12:05:00,37.39,37.42,37.37,37.4,46200.0,26.9921,27.0137,26.9776,26.9993,46200.0
2010-04-12 12:10:00,37.38,37.41,37.37,37.4,17600.0,26.9848,27.0065,26.9776,26.9993,17600.0
2010-04-12 12:15:00,37.4,37.4,37.33,37.36,74000.0,26.9993,26.9993,26.9488,26.9704,74000.0
2010-04-12 12:20:00,37.35,37.38,37.34,37.35,49400.0,26.9632,26.9848,26.956,26.9632,49400.0
2010-04-12 12:25:00,37.35,37.39,37.34,37.36,29800.0,26.9632,26.9921,26.956,26.9704,29800.0
2010-04-12 12:30:00,37.37,37.42,37.37,37.4,25600.0,26.9776,27.0137,26.9776,26.9993,25600.0
2010-04-12 12:35:00,37.4,37.41,37.36,37.37,35200.0,26.9993,27.0065,26.9704,26.9776,35200.0
2010-04-12 12:40:00,37.38,37.44,37.37,37.44,19000.0,26.9848,27.0282,26.9776,27.0282,19000.0
2010-04-12 12:45:00,37.44,37.45,37.42,37.44,24200.0,27.0282,27.0354,27.0137,27.0282,24200.0
2010-04-12 12:50:00,37.44,37.46,37.38,37.46,36400.0,27.0282,27.0426,26.9848,27.0426,36400.0
2010-04-12 12:55:00,37.46,37.48,37.43,37.45,32200.0,27.0426,27.057,27.0209,27.0354,32200.0
2010-04-12 13:00:00,37.46,37.48,37.45,37.47,25400.0,27.0426,27.057,27.0354,27.0498,25400.0
2010-04-12 13:05:00,37.47,37.49,37.45,37.48,48600.0,27.0498,27.0643,27.0354,27.057,48600.0
2010-04-12 13:10:00,37.48,37.49,37.45,37.46,28000.0,27.057,27.0643,27.0354,27.0426,28000.0
2010-04-12 13:15:00,37.47,37.47,37.44,37.46,14000.0,27.0498,27.0498,27.0282,27.0426,14000.0
2010-04-12 13:20:00,37.47,37.47,37.44,37.46,42000.0,27.0498,27.0498,27.0282,27.0426,42000.0
2010-04-12 13:25:00,37.46,37.47,37.45,37.45,27600.0,27.0426,27.0498,27.0354,27.0354,27600.0
2010-04-12 13:30:00,37.45,37.51,37.45,37.5,53000.0,27.0354,27.0787,27.0354,27.0715,53000.0
2010-04-12 13:35:00,37.5,37.54,37.49,37.54,57800.0,27.0715,27.1004,27.0643,27.1004,57800.0
2010-04-12 13:40:00,37.54,37.56,37.52,37.52,28200.0,27.1004,27.1148,27.0859,27.0859,28200.0
2010-04-12 13:45:00,37.53,37.56,37.52,37.54,21600.0,27.0931,27.1148,27.0859,27.1004,21600.0
2010-04-12 13:50:00,37.54,37.56,37.52,37.52,42800.0,27.1004,27.1148,27.0859,27.0859,42800.0
2010-04-12 13:55:00,37.52,37.54,37.48,37.51,47000.0,27.0859,27.1004,27.057,27.0787,47000.0
2010-04-12 14:00:00,37.51,37.52,37.46,37.48,44200.0,27.0787,27.0859,27.0426,27.057,44200.0
2010-04-12 14:05:00,37.49,37.54,37.48,37.51,34200.0,27.0643,27.1004,27.057,27.0787,34200.0
2010-04-12 14:10:00,37.52,37.56,37.51,37.51,29200.0,27.0859,27.1148,27.0787,27.0787,29200.0
2010-04-12 14:15:00,37.51,37.56,37.5,37.54,16800.0,27.0787,27.1148,27.0715,27.1004,16800.0
2010-04-12 14:20:00,37.54,37.58,37.53,37.58,38400.0,27.1004,27.1292,27.0931,27.1292,38400.0
2010-04-12 14:25:00,37.58,37.66,37.57,37.65,111200.0,27.1292,27.187,27.122,27.1798,111200.0
2010-04-12 14:30:00,37.65,37.69,37.63,37.67,85400.0,27.1798,27.2086,27.1653,27.1942,85400.0
2010-04-12 14:35:00,37.66,37.66,37.62,37.62,40400.0,27.187,27.187,27.1581,27.1581,40400.0
2010-04-12 14:40:00,37.62,37.63,37.58,37.6,97400.0,27.1581,27.1653,27.1292,27.1437,97400.0
2010-04-12 14:45:00,37.6,37.62,37.56,37.59,57200.0,27.1437,27.1581,27.1148,27.1364,57200.0
2010-04-12 14:50:00,37.6,37.66,37.6,37.66,61800.0,27.1437,27.187,27.1437,27.187,61800.0
2010-04-12 14:55:00,37.66,37.68,37.65,37.65,51000.0,27.187,27.2014,27.1798,27.1798,51000.0
2010-04-12 15:00:00,37.64,37.66,37.63,37.63,101400.0,27.1725,27.187,27.1653,27.1653,101400.0
2010-04-12 15:05:00,37.63,37.69,37.62,37.66,71600.0,27.1653,27.2086,27.1581,27.187,71600.0
2010-04-12 15:10:00,37.66,37.67,37.65,37.67,39000.0,27.187,27.1942,27.1798,27.1942,39000.0
2010-04-12 15:15:00,37.67,37.69,37.63,37.66,51600.0,27.1942,27.2086,27.1653,27.187,51600.0
2010-04-12 15:20:00,37.66,37.66,37.56,37.58,64600.0,27.187,27.187,27.1148,27.1292,64600.0
2010-04-12 15:25:00,37.58,37.63,37.58,37.6,65000.0,27.1292,27.1653,27.1292,27.1437,65000.0
2010-04-12 15:30:00,37.6,37.61,37.57,37.57,118600.0,27.1437,27.1509,27.122,27.122,118600.0
2010-04-12 15:35:00,37.57,37.66,37.57,37.66,77000.0,27.122,27.187,27.122,27.187,77000.0
2010-04-12 15:40:00,37.66,37.67,37.62,37.63,70600.0,27.187,27.1942,27.1581,27.1653,70600.0
2010-04-12 15:45:00,37.63,37.68,37.59,37.67,132200.0,27.1653,27.2014,27.1364,27.1942,132200.0
2010-04-12 15:50:00,37.67,37.72,37.62,37.72,183200.0,27.1942,27.2303,27.1581,27.2303,183200.0
2010-04-12 15:55:00,37.72,37.72,37.69,37.7,234400.0,27.2303,27.2303,27.2086,27.2159,234400.0
2010-04-13 09:30:00,37.6,38.15,37.57,38.03,285200.0,27.1437,27.5407,27.122,27.4541,285200.0
2010-04-13 09:35:00,38.04,38.05,37.8,37.9,308800.0,27.4613,27.4685,27.288,27.3602,308800.0
2010-04-13 09:40:00,37.9,37.93,37.84,37.89,87000.0,27.3602,27.3819,27.3169,27.353,87000.0
2010-04-13 09:45:00,37.9,38.04,37.88,38.02,165200.0,27.3602,27.4613,27.3458,27.4469,165200.0
2010-04-13 09:50:00,38.02,38.04,37.92,37.97,102800.0,27.4469,27.4613,27.3747,27.4108,102800.0
2010-04-13 09:55:00,37.97,37.99,37.85,37.9,145200.0,27.4108,27.4252,27.3241,27.3602,145200.0
2010-04-13 10:00:00,37.92,37.92,37.74,37.8,112800.0,27.3747,27.3747,27.2447,27.288,112800.0
2010-04-13 10:05:00,37.8,37.85,37.76,37.76,49400.0,27.288,27.3241,27.2592,27.2592,49400.0
2010-04-13 10:10:00,37.75,37.85,37.75,37.78,71400.0,27.252,27.3241,27.252,27.2736,71400.0
2010-04-13 10:15:00,37.77,37.8,37.63,37.64,76000.0,27.2664,27.288,27.1653,27.1725,76000.0
2010-04-13 10:20:00,37.64,37.66,37.57,37.57,65400.0,27.1725,27.187,27.122,27.122,65400.0
2010-04-13 10:25:00,37.57,37.72,37.57,37.68,61600.0,27.122,27.2303,27.122,27.2014,61600.0
2010-04-13 10:30:00,37.67,37.72,37.58,37.59,99000.0,27.1942,27.2303,27.1292,27.1364,99000.0
2010-04-13 10:35:00,37.59,37.59,37.44,37.57,91800.0,27.1364,27.1364,27.0282,27.122,91800.0
2010-04-13 10:40:00,37.56,37.59,37.55,37.55,47600.0,27.1148,27.1364,27.1076,27.1076,47600.0
2010-04-13 10:45:00,37.55,37.57,37.5,37.5,43200.0,27.1076,27.122,27.0715,27.0715,43200.0
2010-04-13 10:50:00,37.5,37.57,37.49,37.56,52800.0,27.0715,27.122,27.0643,27.1148,52800.0
2010-04-13 10:55:00,37.57,37.59,37.54,37.59,36200.0,27.122,27.1364,27.1004,27.1364,36200.0
2010-04-13 11:00:00,37.59,37.62,37.54,37.55,76400.0,27.1364,27.1581,27.1004,27.1076,76400.0
2010-04-13 11:05:00,37.55,37.56,37.53,37.53,40000.0,27.1076,27.1148,27.0931,27.0931,40000.0
2010-04-13 11:10:00,37.53,37.53,37.49,37.51,43800.0,27.0931,27.0931,27.0643,27.0787,43800.0
2010-04-13 11:15:00,37.51,37.54,37.49,37.51,37200.0,27.0787,27.1004,27.0643,27.0787,37200.0
2010-04-13 11:20:00,37.52,37.57,37.47,37.47,51000.0,27.0859,27.122,27.0498,27.0498,51000.0
2010-04-13 11:25:00,37.48,37.54,37.47,37.52,36600.0,27.057,27.1004,27.0498,27.0859,36600.0
2010-04-13 11:30:00,37.52,37.58,37.51,37.58,65200.0,27.0859,27.1292,27.0787,27.1292,65200.0
2010-04-13 11:35:00,37.58,37.58,37.53,37.54,83600.0,27.1292,27.1292,27.0931,27.1004,83600.0
2010-04-13 11:40:00,37.54,37.61,37.54,37.61,54800.0,27.1004,27.1509,27.1004,27.1509,54800.0
2010-04-13 11:45:00,37.6,37.71,37.59,37.7,105600.0,27.1437,27.2231,27.1364,27.2159,105600.0
2010-04-13 11:50:00,37.7,37.7,37.6,37.65,54000.0,27.2159,27.2159,27.1437,27.1798,54000.0
2010-04-13 11:55:00,37.66,37.74,37.66,37.74,40200.0,27.187,27.2447,27.187,27.2447,40200.0
2010-04-13 12:00:00,37.74,37.74,37.68,37.68,38000.0,27.2447,27.2447,27.2014,27.2014,38000.0
2010-04-13 12:05:00,37.68,37.7,37.67,37.68,79800.0,27.2014,27.2159,27.1942,27.2014,79800.0
2010-04-13 12:10:00,37.68,37.73,37.67,37.73,65800.0,27.2014,27.2375,27.1942,27.2375,65800.0
2010-04-13 12:15:00,37.73,37.75,37.73,37.74,139200.0,27.2375,27.252,27.2375,27.2447,139200.0
2010-04-13 12:20:00,37.74,37.75,37.72,37.73,53000.0,27.2447,27.252,27.2303,27.2375,53000.0
2010-04-13 12:25:00,37.73,37.75,37.7,37.71,51800.0,27.2375,27.252,27.2159,27.2231,51800.0
2010-04-13 12:30:00,37.71,37.72,37.7,37.71,34000.0,27.2231,27.2303,27.2159,27.2231,34000.0
2010-04-13 12:35:00,37.71,37.74,37.7,37.73,40600.0,27.2231,27.2447,27.2159,27.2375,40600.0
2010-04-13 12:40:00,37.74,37.75,37.72,37.74,25000.0,27.2447,27.252,27.2303,27.2447,25000.0
2010-04-13 12:45:00,37.74,37.79,37.7,37.75,290800.0,27.2447,27.2808,27.2159,27.252,290800.0
2010-04-13 12:50:00,37.75,37.75,37.74,37.75,47800.0,27.252,27.252,27.2447,27.252,47800.0
2010-04-13 12:55:00,37.75,37.79,37.74,37.79,178200.0,27.252,27.2808,27.2447,27.2808,178200.0
2010-04-13 13:00:00,37.79,37.82,37.77,37.8,78800.0,27.2808,27.3025,27.2664,27.288,78800.0
2010-04-13 13:05:00,37.8,37.81,37.74,37.76,64600.0,27.288,27.2953,27.2447,27.2592,64600.0
2010-04-13 13:10:00,37.76,37.83,37.75,37.81,76200.0,27.2592,27.3097,27.252,27.2953,76200.0
2010-04-13 13:15:00,37.82,37.85,37.8,37.83,71800.0,27.3025,27.3241,27.288,27.3097,71800.0
2010-04-13 13:20:00,37.83,37.83,37.79,37.8,25600.0,27.3097,27.3097,27.2808,27.288,25600.0
2010-04-13 13:25:00,37.8,37.82,37.8,37.82,15200.0,27.288,27.3025,27.288,27.3025,15200.0
2010-04-13 13:30:00,37.83,37.85,37.83,37.84,22400.0,27.3097,27.3241,27.3097,27.3169,22400.0
2010-04-13 13:35:00,37.85,37.88,37.84,37.87,37000.0,27.3241,27.3458,27.3169,27.3386,37000.0
2010-04-13 13:40:00,37.87,37.9,37.81,37.84,64400.0,27.3386,27.3602,27.2953,27.3169,64400.0
2010-04-13 13:45:00,37.84,37.88,37.83,37.85,28000.0,27.3169,27.3458,27.3097,27.3241,28000.0
2010-04-13 13:50:00,37.85,37.91,37.85,37.88,42200.0,27.3241,27.3675,27.3241,27.3458,42200.0
2010-04-13 13:55:00,37.89,37.95,37.88,37.94,36800.0,27.353,27.3963,27.3458,27.3891,36800.0
2010-04-13 14:00:00,37.95,37.99,37.94,37.99,60200.0,27.3963,27.4252,27.3891,27.4252,60200.0
2010-04-13 14:05:00,37.99,38.06,37.99,38.03,101600.0,27.4252,27.4757,27.4252,27.4541,101600.0
2010-04-13 14:10:00,38.04,38.06,38.01,38.06,71200.0,27.4613,27.4757,27.4396,27.4757,71200.0
2010-04-13 14:15:00,38.06,38.1,38.05,38.1,30000.0,27.4757,27.5046,27.4685,27.5046,30000.0
2010-04-13 14:20:00,38.09,38.1,38.06,38.07,45400.0,27.4974,27.5046,27.4757,27.483,45400.0
2010-04-13 14:25:00,38.07,38.08,37.98,37.98,65200.0,27.483,27.4902,27.418,27.418,65200.0
2010-04-13 14:30:00,37.98,38.06,37.97,38.04,60200.0,27.418,27.4757,27.4108,27.4613,60200.0
2010-04-13 14:35:00,38.04,38.06,37.99,38.01,54600.0,27.4613,27.4757,27.4252,27.4396,54600.0
2010-04-13 14:40:00,38.01,38.06,38.0,38.03,62000.0,27.4396,27.4757,27.4324,27.4541,62000.0
2010-04-13 14:45:00,38.04,38.04,38.0,38.02,21800.0,27.4613,27.4613,27.4324,27.4469,21800.0
2010-04-13 14:50:00,38.01,38.16,38.01,38.12,86600.0,27.4396,27.5479,27.4396,27.5191,86600.0
2010-04-13 14:55:00,38.12,38.13,38.04,38.09,72400.0,27.5191,27.5263,27.4613,27.4974,72400.0
2010-04-13 15:00:00,38.08,38.09,38.04,38.08,52400.0,27.4902,27.4974,27.4613,27.4902,52400.0
2010-04-13 15:05:00,38.08,38.11,38.08,38.1,45800.0,27.4902,27.5118,27.4902,27.5046,45800.0
2010-04-13 15:10:00,38.1,38.12,38.09,38.09,98000.0,27.5046,27.5191,27.4974,27.4974,98000.0
2010-04-13 15:15:00,38.09,38.16,38.09,38.15,165600.0,27.4974,27.5479,27.4974,27.5407,165600.0
2010-04-13 15:20:00,38.16,38.23,38.15,38.22,132200.0,27.5479,27.5985,27.5407,27.5912,132200.0
2010-04-13 15:25:00,38.21,38.21,38.13,38.14,171200.0,27.584,27.584,27.5263,27.5335,171200.0
2010-04-13 15:30:00,38.13,38.18,38.13,38.17,120800.0,27.5263,27.5624,27.5263,27.5552,120800.0
2010-04-13 15:35:00,38.17,38.19,38.14,38.18,184600.0,27.5552,27.5696,27.5335,27.5624,184600.0
2010-04-13 15:40:00,38.19,38.22,38.17,38.2,222000.0,27.5696,27.5912,27.5552,27.5768,222000.0
2010-04-13 15:45:00,38.2,38.2,38.16,38.17,256400.0,27.5768,27.5768,27.5479,27.5552,256400.0
2010-04-13 15:50:00,38.17,38.18,38.12,38.13,369600.0,27.5552,27.5624,27.5191,27.5263,369600.0
2010-04-13 15:55:00,38.13,38.13,38.1,38.1,482400.0,27.5263,27.5263,27.5046,27.5046,482400.0
2010-04-14 09:30:00,38.31,38.48,38.15,38.3,592400.0,27.6562,27.7789,27.5407,27.649,592400.0
2010-04-14 09:35:00,38.3,38.6,38.26,38.47,214800.0,27.649,27.8656,27.6201,27.7717,214800.0
2010-04-14 09:40:00,38.49,38.74,38.49,38.73,152200.0,27.7862,27.9666,27.7862,27.9594,152200.0
2010-04-14 09:45:00,38.73,38.77,38.67,38.73,228000.0,27.9594,27.9883,27.9161,27.9594,228000.0
2010-04-14 09:50:00,38.7,38.75,38.6,38.61,217400.0,27.9378,27.9739,27.8656,27.8728,217400.0
2010-04-14 09:55:00,38.61,38.63,38.44,38.54,144200.0,27.8728,27.8872,27.7501,27.8223,144200.0
2010-04-14 10:00:00,38.54,38.55,38.3,38.45,209200.0,27.8223,27.8295,27.649,27.7573,209200.0
2010-04-14 10:05:00,38.45,38.5,38.41,38.5,99600.0,27.7573,27.7934,27.7284,27.7934,99600.0
2010-04-14 10:10:00,38.51,38.52,38.38,38.4,83000.0,27.8006,27.8078,27.7068,27.7212,83000.0
2010-04-14 10:15:00,38.41,38.47,38.39,38.46,130400.0,27.7284,27.7717,27.714,27.7645,130400.0
2010-04-14 10:20:00,38.46,38.47,38.43,38.45,106000.0,27.7645,27.7717,27.7428,27.7573,106000.0
2010-04-14 10:25:00,38.45,38.56,38.44,38.55,140200.0,27.7573,27.8367,27.7501,27.8295,140200.0
2010-04-14 10:30:00,38.56,38.62,38.49,38.54,104600.0,27.8367,27.88,27.7862,27.8223,104600.0
2010-04-14 10:35:00,38.54,38.62,38.54,38.59,49000.0,27.8223,27.88,27.8223,27.8584,49000.0
2010-04-14 10:40:00,38.6,38.61,38.52,38.56,88600.0,27.8656,27.8728,27.8078,27.8367,88600.0
2010-04-14 10:45:00,38.57,38.63,38.57,38.63,65400.0,27.8439,27.8872,27.8439,27.8872,65400.0
2010-04-14 10:50:00,38.63,38.66,38.59,38.6,65800.0,27.8872,27.9089,27.8584,27.8656,65800.0
2010-04-14 10:55:00,38.6,38.6,38.51,38.52,48000.0,27.8656,27.8656,27.8006,27.8078,48000.0
2010-04-14 11:00:00,38.52,38.59,38.49,38.49,38000.0,27.8078,27.8584,27.7862,27.7862,38000.0
2010-04-14 11:05:00,38.5,38.5,38.43,38.47,61400.0,27.7934,27.7934,27.7428,27.7717,61400.0
2010-04-14 11:10:00,38.47,38.48,38.43,38.44,69600.0,27.7717,27.7789,27.7428,27.7501,69600.0
2010-04-14 11:15:00,38.45,38.51,38.41,38.51,52400.0,27.7573,27.8006,27.7284,27.8006,52400.0
2010-04-14 11:20:00,38.51,38.52,38.42,38.42,62400.0,27.8006,27.8078,27.7356,27.7356,62400.0
2010-04-14 11:25:00,38.44,38.5,38.43,38.46,58200.0,27.7501,27.7934,27.7428,27.7645,58200.0
2010-04-14 11:30:00,38.46,38.46,38.4,38.41,41400.0,27.7645,27.7645,27.7212,27.7284,41400.0
2010-04-14 11:35:00,38.41,38.47,38.38,38.46,90000.0,27.7284,27.7717,27.7068,27.7645,90000.0
2010-04-14 11:40:00,38.45,38.46,38.37,38.37,56600.0,27.7573,27.7645,27.6995,27.6995,56600.0
2010-04-14 11:45:00,38.38,38.4,38.32,38.33,38800.0,27.7068,27.7212,27.6634,27.6707,38800.0
2010-04-14 11:50:00,38.33,38.35,38.3,38.32,45000.0,27.6707,27.6851,27.649,27.6634,45000.0
2010-04-14 11:55:00,38.32,38.35,38.3,38.35,54000.0,27.6634,27.6851,27.649,27.6851,54000.0
2010-04-14 12:00:00,38.35,38.38,38.34,38.38,26800.0,27.6851,27.7068,27.6779,27.7068,26800.0
2010-04-14 12:05:00,38.38,38.42,38.38,38.42,27800.0,27.7068,27.7356,27.7068,27.7356,27800.0
2010-04-14 12:10:00,38.42,38.47,38.41,38.47,35800.0,27.7356,27.7717,27.7284,27.7717,35800.0
2010-04-14 12:15:00,38.47,38.48,38.44,38.45,21200.0,27.7717,27.7789,27.7501,27.7573,21200.0
2010-04-14 12:20:00,38.45,38.49,38.45,38.49,30000.0,27.7573,27.7862,27.7573,27.7862,30000.0
2010-04-14 12:25:00,38.49,38.52,38.48,38.52,30200.0,27.7862,27.8078,27.7789,27.8078,30200.0
2010-04-14 12:30:00,38.52,38.57,38.52,38.56,60000.0,27.8078,27.8439,27.8078,27.8367,60000.0
2010-04-14 12:35:00,38.56,38.59,38.55,38.56,62400.0,27.8367,27.8584,27.8295,27.8367,62400.0
2010-04-14 12:40:00,38.56,38.58,38.53,38.54,108800.0,27.8367,27.8511,27.815,27.8223,108800.0
2010-04-14 12:45:00,38.54,38.55,38.48,38.49,70600.0,27.8223,27.8295,27.7789,27.7862,70600.0
2010-04-14 12:50:00,38.49,38.52,38.49,38.5,64000.0,27.7862,27.8078,27.7862,27.7934,64000.0
2010-04-14 12:55:00,38.5,38.51,38.48,38.5,38000.0,27.7934,27.8006,27.7789,27.7934,38000.0
2010-04-14 13:00:00,38.49,38.5,38.47,38.49,132600.0,27.7862,27.7934,27.7717,27.7862,132600.0
2010-04-14 13:05:00,38.49,38.54,38.49,38.52,107400.0,27.7862,27.8223,27.7862,27.8078,107400.0
2010-04-14 13:10:00,38.53,38.54,38.51,38.52,196800.0,27.815,27.8223,27.8006,27.8078,196800.0
2010-04-14 13:15:00,38.52,38.55,38.49,38.52,97200.0,27.8078,27.8295,27.7862,27.8078,97200.0
2010-04-14 13:20:00,38.52,38.53,38.49,38.5,327200.0,27.8078,27.815,27.7862,27.7934,327200.0
2010-04-14 13:25:00,38.5,38.52,38.49,38.52,63400.0,27.7934,27.8078,27.7862,27.8078,63400.0
2010-04-14 13:30:00,38.53,38.56,38.48,38.49,93000.0,27.815,27.8367,27.7789,27.7862,93000.0
2010-04-14 13:35:00,38.49,38.51,38.46,38.5,30200.0,27.7862,27.8006,27.7645,27.7934,30200.0
2010-04-14 13:40:00,38.51,38.52,38.46,38.49,50200.0,27.8006,27.8078,27.7645,27.7862,50200.0
2010-04-14 13:45:00,38.49,38.52,38.49,38.52,33400.0,27.7862,27.8078,27.7862,27.8078,33400.0
2010-04-14 13:50:00,38.52,38.54,38.47,38.49,284600.0,27.8078,27.8223,27.7717,27.7862,284600.0
2010-04-14 13:55:00,38.49,38.49,38.46,38.47,46600.0,27.7862,27.7862,27.7645,27.7717,46600.0
2010-04-14 14:00:00,38.48,38.51,38.47,38.51,48200.0,27.7789,27.8006,27.7717,27.8006,48200.0
2010-04-14 14:05:00,38.5,38.51,38.48,38.49,65200.0,27.7934,27.8006,27.7789,27.7862,65200.0
2010-04-14 14:10:00,38.49,38.54,38.48,38.52,386000.0,27.7862,27.8223,27.7789,27.8078,386000.0
2010-04-14 14:15:00,38.52,38.54,38.49,38.5,223600.0,27.8078,27.8223,27.7862,27.7934,223600.0
2010-04-14 14:20:00,38.51,38.51,38.48,38.49,196600.0,27.8006,27.8006,27.7789,27.7862,196600.0
2010-04-14 14:25:00,38.49,38.51,38.48,38.49,92200.0,27.7862,27.8006,27.7789,27.7862,92200.0
2010-04-14 14:30:00,38.5,38.52,38.49,38.51,108200.0,27.7934,27.8078,27.7862,27.8006,108200.0
2010-04-14 14:35:00,38.52,38.52,38.48,38.49,234200.0,27.8078,27.8078,27.7789,27.7862,234200.0
2010-04-14 14:40:00,38.49,38.55,38.49,38.52,97200.0,27.7862,27.8295,27.7862,27.8078,97200.0
2010-04-14 14:45:00,38.52,38.52,38.49,38.49,380600.0,27.8078,27.8078,27.7862,27.7862,380600.0
2010-04-14 14:50:00,38.5,38.51,38.49,38.51,49600.0,27.7934,27.8006,27.7862,27.8006,49600.0
2010-04-14 14:55:00,38.51,38.52,38.49,38.51,74800.0,27.8006,27.8078,27.7862,27.8006,74800.0
2010-04-14 15:00:00,38.52,38.52,38.48,38.5,95600.0,27.8078,27.8078,27.7789,27.7934,95600.0
2010-04-14 15:05:00,38.5,38.5,38.47,38.48,169000.0,27.7934,27.7934,27.7717,27.7789,169000.0
2010-04-14 15:10:00,38.48,38.51,38.48,38.49,296200.0,27.7789,27.8006,27.7789,27.7862,296200.0
2010-04-14 15:15:00,38.49,38.51,38.47,38.48,94000.0,27.7862,27.8006,27.7717,27.7789,94000.0
2010-04-14 15:20:00,38.48,38.49,38.45,38.47,122600.0,27.7789,27.7862,27.7573,27.7717,122600.0
2010-04-14 15:25:00,38.47,38.52,38.47,38.52,320800.0,27.7717,27.8078,27.7717,27.8078,320800.0
2010-04-14 15:30:00,38.52,38.52,38.48,38.5,207800.0,27.8078,27.8078,27.7789,27.7934,207800.0
2010-04-14 15:35:00,38.5,38.51,38.48,38.5,183800.0,27.7934,27.8006,27.7789,27.7934,183800.0
2010-04-14 15:40:00,38.51,38.53,38.49,38.5,224400.0,27.8006,27.815,27.7862,27.7934,224400.0
2010-04-14 15:45:00,38.51,38.52,38.48,38.5,163400.0,27.8006,27.8078,27.7789,27.7934,163400.0
2010-04-14 15:50:00,38.49,38.54,38.49,38.5,1022000.0,27.7862,27.8223,27.7862,27.7934,1022000.0
2010-04-14 15:55:00,38.5,38.54,38.49,38.52,240800.0,27.7934,27.8223,27.7862,27.8078,240800.0
2010-04-15 09:30:00,38.54,38.63,38.5,38.56,84600.0,27.8223,27.8872,27.7934,27.8367,84600.0
2010-04-15 09:35:00,38.56,38.63,38.5,38.54,51000.0,27.8367,27.8872,27.7934,27.8223,51000.0
2010-04-15 09:40:00,38.52,38.7,38.52,38.69,71400.0,27.8078,27.9378,27.8078,27.9305,71400.0
2010-04-15 09:45:00,38.69,38.74,38.67,38.67,83600.0,27.9305,27.9666,27.9161,27.9161,83600.0
2010-04-15 09:50:00,38.67,38.75,38.66,38.75,55000.0,27.9161,27.9739,27.9089,27.9739,55000.0
2010-04-15 09:55:00,38.74,38.77,38.69,38.74,63600.0,27.9666,27.9883,27.9305,27.9666,63600.0
2010-04-15 10:00:00,38.74,38.76,38.7,38.76,58200.0,27.9666,27.9811,27.9378,27.9811,58200.0
2010-04-15 10:05:00,38.77,38.79,38.73,38.74,74400.0,27.9883,28.0027,27.9594,27.9666,74400.0
2010-04-15 10:10:00,38.75,38.79,38.73,38.79,40400.0,27.9739,28.0027,27.9594,28.0027,40400.0
2010-04-15 10:15:00,38.8,38.8,38.75,38.77,47800.0,28.01,28.01,27.9739,27.9883,47800.0
2010-04-15 10:20:00,38.79,38.8,38.7,38.71,240800.0,28.0027,28.01,27.9378,27.945,240800.0
2010-04-15 10:25:00,38.71,38.71,38.6,38.65,146000.0,27.945,27.945,27.8656,27.9017,146000.0
2010-04-15 10:30:00,38.65,38.73,38.65,38.73,65400.0,27.9017,27.9594,27.9017,27.9594,65400.0
2010-04-15 10:35:00,38.73,38.77,38.7,38.7,65800.0,27.9594,27.9883,27.9378,27.9378,65800.0
2010-04-15 10:40:00,38.7,38.8,38.68,38.78,63600.0,27.9378,28.01,27.9233,27.9955,63600.0
2010-04-15 10:45:00,38.79,38.79,38.72,38.75,59400.0,28.0027,28.0027,27.9522,27.9739,59400.0
2010-04-15 10:50:00,38.77,38.77,38.71,38.71,52600.0,27.9883,27.9883,27.945,27.945,52600.0
2010-04-15 10:55:00,38.72,38.75,38.71,38.74,65000.0,27.9522,27.9739,27.945,27.9666,65000.0
2010-04-15 11:00:00,38.74,38.75,38.68,38.69,60600.0,27.9666,27.9739,27.9233,27.9305,60600.0
2010-04-15 11:05:00,38.68,38.7,38.59,38.63,114400.0,27.9233,27.9378,27.8584,27.8872,114400.0
2010-04-15 11:10:00,38.63,38.63,38.6,38.62,88000.0,27.8872,27.8872,27.8656,27.88,88000.0
2010-04-15 11:15:00,38.62,38.63,38.47,38.51,96000.0,27.88,27.8872,27.7717,27.8006,96000.0
2010-04-15 11:20:00,38.51,38.52,38.48,38.5,84000.0,27.8006,27.8078,27.7789,27.7934,84000.0
2010-04-15 11:25:00,38.49,38.5,38.42,38.49,68000.0,27.7862,27.7934,27.7356,27.7862,68000.0
2010-04-15 11:30:00,38.49,38.55,38.49,38.5,114600.0,27.7862,27.8295,27.7862,27.7934,114600.0
2010-04-15 11:35:00,38.49,38.52,38.48,38.52,43800.0,27.7862,27.8078,27.7789,27.8078,43800.0
2010-04-15 11:40:00,38.51,38.53,38.49,38.51,30600.0,27.8006,27.815,27.7862,27.8006,30600.0
2010-04-15 11:45:00,38.5,38.52,38.41,38.43,100000.0,27.7934,27.8078,27.7284,27.7428,100000.0
2010-04-15 11:50:00,38.45,38.49,38.42,38.49,77600.0,27.7573,27.7862,27.7356,27.7862,77600.0
2010-04-15 11:55:00,38.49,38.5,38.47,38.49,46400.0,27.7862,27.7934,27.7717,27.7862,46400.0
2010-04-15 12:00:00,38.49,38.49,38.45,38.45,70800.0,27.7862,27.7862,27.7573,27.7573,70800.0
2010-04-15 12:05:00,38.46,38.49,38.44,38.49,75000.0,27.7645,27.7862,27.7501,27.7862,75000.0
2010-04-15 12:10:00,38.49,38.58,38.45,38.57,62000.0,27.7862,27.8511,27.7573,27.8439,62000.0
2010-04-15 12:15:00,38.58,38.59,38.53,38.58,63600.0,27.8511,27.8584,27.815,27.8511,63600.0
2010-04-15 12:20:00,38.57,38.63,38.55,38.55,38600.0,27.8439,27.8872,27.8295,27.8295,38600.0
2010-04-15 12:25:00,38.56,38.56,38.51,38.52,24600.0,27.8367,27.8367,27.8006,27.8078,24600.0
2010-04-15 12:30:00,38.53,38.59,38.52,38.58,12200.0,27.815,27.8584,27.8078,27.8511,12200.0
2010-04-15 12:35:00,38.59,38.59,38.52,38.53,45600.0,27.8584,27.8584,27.8078,27.815,45600.0
2010-04-15 12:40:00,38.53,38.53,38.47,38.49,27600.0,27.815,27.815,27.7717,27.7862,27600.0
2010-04-15 12:45:00,38.49,38.51,38.47,38.47,67400.0,27.7862,27.8006,27.7717,27.7717,67400.0
2010-04-15 12:50:00,38.47,38.48,38.45,38.48,43600.0,27.7717,27.7789,27.7573,27.7789,43600.0
2010-04-15 12:55:00,38.48,38.5,38.47,38.5,33200.0,27.7789,27.7934,27.7717,27.7934,33200.0
2010-04-15 13:00:00,38.51,38.52,38.49,38.51,51600.0,27.8006,27.8078,27.7862,27.8006,51600.0
2010-04-15 13:05:00,38.51,38.56,38.51,38.56,38200.0,27.8006,27.8367,27.8006,27.8367,38200.0
2010-04-15 13:10:00,38.55,38.58,38.55,38.57,42600.0,27.8295,27.8511,27.8295,27.8439,42600.0
2010-04-15 13:15:00,38.57,38.59,38.55,38.57,90200.0,27.8439,27.8584,27.8295,27.8439,90200.0
2010-04-15 13:20:00,38.58,38.62,38.56,38.57,37200.0,27.8511,27.88,27.8367,27.8439,37200.0
2010-04-15 13:25:00,38.57,38.61,38.57,38.58,36600.0,27.8439,27.8728,27.8439,27.8511,36600.0
2010-04-15 13:30:00,38.58,38.59,38.56,38.59,49000.0,27.8511,27.8584,27.8367,27.8584,49000.0
2010-04-15 13:35:00,38.58,38.62,38.58,38.62,85600.0,27.8511,27.88,27.8511,27.88,85600.0
2010-04-15 13:40:00,38.62,38.63,38.6,38.62,67000.0,27.88,27.8872,27.8656,27.88,67000.0
2010-04-15 13:45:00,38.62,38.63,38.58,38.61,37800.0,27.88,27.8872,27.8511,27.8728,37800.0
2010-04-15 13:50:00,38.6,38.6,38.56,38.57,31600.0,27.8656,27.8656,27.8367,27.8439,31600.0
2010-04-15 13:55:00,38.57,38.57,38.55,38.57,51600.0,27.8439,27.8439,27.8295,27.8439,51600.0
2010-04-15 14:00:00,38.57,38.6,38.57,38.6,38200.0,27.8439,27.8656,27.8439,27.8656,38200.0
2010-04-15 14:05:00,38.6,38.62,38.58,38.58,38600.0,27.8656,27.88,27.8511,27.8511,38600.0
2010-04-15 14:10:00,38.59,38.6,38.57,38.58,43600.0,27.8584,27.8656,27.8439,27.8511,43600.0
2010-04-15 14:15:00,38.58,38.6,38.57,38.57,36400.0,27.8511,27.8656,27.8439,27.8439,36400.0
2010-04-15 14:20:00,38.58,38.63,38.57,38.63,51400.0,27.8511,27.8872,27.8439,27.8872,51400.0
2010-04-15 14:25:00,38.63,38.63,38.6,38.62,46400.0,27.8872,27.8872,27.8656,27.88,46400.0
2010-04-15 14:30:00,38.62,38.62,38.59,38.6,36600.0,27.88,27.88,27.8584,27.8656,36600.0
2010-04-15 14:35:00,38.6,38.6,38.55,38.58,58200.0,27.8656,27.8656,27.8295,27.8511,58200.0
2010-04-15 14:40:00,38.58,38.61,38.57,38.59,43200.0,27.8511,27.8728,27.8439,27.8584,43200.0
2010-04-15 14:45:00,38.6,38.62,38.59,38.6,36600.0,27.8656,27.88,27.8584,27.8656,36600.0
2010-04-15 14:50:00,38.6,38.61,38.57,38.58,56000.0,27.8656,27.8728,27.8439,27.8511,56000.0
2010-04-15 14:55:00,38.58,38.63,38.58,38.62,79000.0,27.8511,27.8872,27.8511,27.88,79000.0
2010-04-15 15:00:00,38.6,38.63,38.54,38.54,88600.0,27.8656,27.8872,27.8223,27.8223,88600.0
2010-04-15 15:05:00,38.54,38.6,38.54,38.58,40200.0,27.8223,27.8656,27.8223,27.8511,40200.0
2010-04-15 15:10:00,38.59,38.62,38.56,38.59,83200.0,27.8584,27.88,27.8367,27.8584,83200.0
2010-04-15 15:15:00,38.59,38.63,38.59,38.6,72000.0,27.8584,27.8872,27.8584,27.8656,72000.0
2010-04-15 15:20:00,38.61,38.63,38.59,38.62,145200.0,27.8728,27.8872,27.8584,27.88,145200.0
2010-04-15 15:25:00,38.61,38.62,38.56,38.56,70400.0,27.8728,27.88,27.8367,27.8367,70400.0
2010-04-15 15:30:00,38.56,38.6,38.55,38.55,48200.0,27.8367,27.8656,27.8295,27.8295,48200.0
2010-04-15 15:35:00,38.55,38.57,38.52,38.52,73000.0,27.8295,27.8439,27.8078,27.8078,73000.0
2010-04-15 15:40:00,38.52,38.6,38.52,38.59,90600.0,27.8078,27.8656,27.8078,27.8584,90600.0
2010-04-15 15:45:00,38.58,38.61,38.54,38.58,167600.0,27.8511,27.8728,27.8223,27.8511,167600.0
2010-04-15 15:50:00,38.58,38.6,38.56,38.58,92200.0,27.8511,27.8656,27.8367,27.8511,92200.0
2010-04-15 15:55:00,38.58,38.59,38.53,38.55,194600.0,27.8511,27.8584,27.815,27.8295,194600.0
2010-04-16 09:30:00,38.49,38.58,38.46,38.47,572000.0,27.7862,27.8511,27.7645,27.7717,572000.0
2010-04-16 09:35:00,38.49,38.57,38.45,38.54,100600.0,27.7862,27.8439,27.7573,27.8223,100600.0
2010-04-16 09:40:00,38.52,38.58,38.42,38.43,44800.0,27.8078,27.8511,27.7356,27.7428,44800.0
2010-04-16 09:45:00,38.43,38.47,38.3,38.34,115000.0,27.7428,27.7717,27.649,27.6779,115000.0
2010-04-16 09:50:00,38.35,38.35,38.15,38.22,157800.0,27.6851,27.6851,27.5407,27.5912,157800.0
2010-04-16 09:55:00,38.18,38.22,38.07,38.16,125600.0,27.5624,27.5912,27.483,27.5479,125600.0
2010-04-16 10:00:00,38.16,38.29,38.15,38.27,145400.0,27.5479,27.6418,27.5407,27.6273,145400.0
2010-04-16 10:05:00,38.25,38.35,38.19,38.19,82200.0,27.6129,27.6851,27.5696,27.5696,82200.0
2010-04-16 10:10:00,38.2,38.31,38.19,38.24,126400.0,27.5768,27.6562,27.5696,27.6057,126400.0
2010-04-16 10:15:00,38.27,38.35,38.26,38.33,113600.0,27.6273,27.6851,27.6201,27.6707,113600.0
2010-04-16 10:20:00,38.33,38.41,38.24,38.24,95000.0,27.6707,27.7284,27.6057,27.6057,95000.0
2010-04-16 10:25:00,38.25,38.32,38.23,38.24,97000.0,27.6129,27.6634,27.5985,27.6057,97000.0
2010-04-16 10:30:00,38.25,38.31,38.22,38.23,125800.0,27.6129,27.6562,27.5912,27.5985,125800.0
2010-04-16 10:35:00,38.22,38.26,38.0,38.01,185000.0,27.5912,27.6201,27.4324,27.4396,185000.0
2010-04-16 10:40:00,38.02,38.16,37.98,38.09,167000.0,27.4469,27.5479,27.418,27.4974,167000.0
2010-04-16 10:45:00,38.07,38.12,37.88,37.88,127200.0,27.483,27.5191,27.3458,27.3458,127200.0
2010-04-16 10:50:00,37.87,37.89,37.6,37.69,270200.0,27.3386,27.353,27.1437,27.2086,270200.0
2010-04-16 10:55:00,37.69,37.85,37.63,37.72,197400.0,27.2086,27.3241,27.1653,27.2303,197400.0
2010-04-16 11:00:00,37.71,37.83,37.7,37.72,85200.0,27.2231,27.3097,27.2159,27.2303,85200.0
2010-04-16 11:05:00,37.71,37.85,37.64,37.65,111600.0,27.2231,27.3241,27.1725,27.1798,111600.0
2010-04-16 11:10:00,37.65,37.67,37.56,37.57,106800.0,27.1798,27.1942,27.1148,27.122,106800.0
2010-04-16 11:15:00,37.57,37.57,37.2,37.22,333400.0,27.122,27.122,26.8549,26.8693,333400.0
2010-04-16 11:20:00,37.22,37.6,37.22,37.58,192600.0,26.8693,27.1437,26.8693,27.1292,192600.0
2010-04-16 11:25:00,37.59,37.69,37.55,37.58,101800.0,27.1364,27.2086,27.1076,27.1292,101800.0
2010-04-16 11:30:00,37.57,37.59,37.46,37.56,77800.0,27.122,27.1364,27.0426,27.1148,77800.0
2010-04-16 11:35:00,37.54,37.68,37.52,37.67,83600.0,27.1004,27.2014,27.0859,27.1942,83600.0
2010-04-16 11:40:00,37.66,37.78,37.66,37.74,83200.0,27.187,27.2736,27.187,27.2447,83200.0
2010-04-16 11:45:00,37.74,37.74,37.52,37.6,108200.0,27.2447,27.2447,27.0859,27.1437,108200.0
2010-04-16 11:50:00,37.6,37.69,37.5,37.68,137000.0,27.1437,27.2086,27.0715,27.2014,137000.0
2010-04-16 11:55:00,37.67,37.73,37.51,37.55,98200.0,27.1942,27.2375,27.0787,27.1076,98200.0
2010-04-16 12:00:00,37.55,37.64,37.45,37.63,68400.0,27.1076,27.1725,27.0354,27.1653,68400.0
2010-04-16 12:05:00,37.63,37.72,37.6,37.72,49400.0,27.1653,27.2303,27.1437,27.2303,49400.0
2010-04-16 12:10:00,37.73,37.77,37.62,37.66,39200.0,27.2375,27.2664,27.1581,27.187,39200.0
2010-04-16 12:15:00,37.66,37.71,37.63,37.65,45400.0,27.187,27.2231,27.1653,27.1798,45400.0
2010-04-16 12:20:00,37.65,37.74,37.65,37.7,35200.0,27.1798,27.2447,27.1798,27.2159,35200.0
2010-04-16 12:25:00,37.7,37.72,37.62,37.7,40800.0,27.2159,27.2303,27.1581,27.2159,40800.0
2010-04-16 12:30:00,37.69,37.7,37.58,37.67,42000.0,27.2086,27.2159,27.1292,27.1942,42000.0
2010-04-16 12:35:00,37.68,37.71,37.57,37.63,81600.0,27.2014,27.2231,27.122,27.1653,81600.0
2010-04-16 12:40:00,37.62,37.7,37.62,37.7,32800.0,27.1581,27.2159,27.1581,27.2159,32800.0
2010-04-16 12:45:00,37.71,37.8,37.7,37.7,59400.0,27.2231,27.288,27.2159,27.2159,59400.0
2010-04-16 12:50:00,37.7,37.8,37.68,37.79,31800.0,27.2159,27.288,27.2014,27.2808,31800.0
2010-04-16 12:55:00,37.79,37.96,37.73,37.85,134200.0,27.2808,27.4036,27.2375,27.3241,134200.0
2010-04-16 13:00:00,37.86,37.94,37.86,37.9,71400.0,27.3314,27.3891,27.3314,27.3602,71400.0
2010-04-16 13:05:00,37.89,37.93,37.88,37.91,44200.0,27.353,27.3819,27.3458,27.3675,44200.0
2010-04-16 13:10:00,37.91,38.08,37.9,38.06,171600.0,27.3675,27.4902,27.3602,27.4757,171600.0
2010-04-16 13:15:00,38.06,38.07,37.99,38.03,120600.0,27.4757,27.483,27.4252,27.4541,120600.0
2010-04-16 13:20:00,38.03,38.04,37.99,38.03,42800.0,27.4541,27.4613,27.4252,27.4541,42800.0
2010-04-16 13:25:00,38.04,38.06,38.02,38.02,74400.0,27.4613,27.4757,27.4469,27.4469,74400.0
2010-04-16 13:30:00,38.02,38.04,37.97,37.99,65600.0,27.4469,27.4613,27.4108,27.4252,65600.0
2010-04-16 13:35:00,37.99,38.03,37.97,37.99,36800.0,27.4252,27.4541,27.4108,27.4252,36800.0
2010-04-16 13:40:00,37.99,38.04,37.96,37.99,42600.0,27.4252,27.4613,27.4036,27.4252,42600.0
2010-04-16 13:45:00,38.0,38.0,37.91,37.96,46200.0,27.4324,27.4324,27.3675,27.4036,46200.0
2010-04-16 13:50:00,37.95,37.98,37.93,37.94,36200.0,27.3963,27.418,27.3819,27.3891,36200.0
2010-04-16 13:55:00,37.94,37.99,37.94,37.98,26200.0,27.3891,27.4252,27.3891,27.418,26200.0
2010-04-16 14:00:00,37.97,38.04,37.96,38.04,32000.0,27.4108,27.4613,27.4036,27.4613,32000.0
2010-04-16 14:05:00,38.04,38.17,38.04,38.16,85400.0,27.4613,27.5552,27.4613,27.5479,85400.0
2010-04-16 14:10:00,38.16,38.17,38.13,38.15,30600.0,27.5479,27.5552,27.5263,27.5407,30600.0
2010-04-16 14:15:00,38.15,38.2,38.13,38.16,44400.0,27.5407,27.5768,27.5263,27.5479,44400.0
2010-04-16 14:20:00,38.17,38.18,38.14,38.16,39600.0,27.5552,27.5624,27.5335,27.5479,39600.0
2010-04-16 14:25:00,38.15,38.16,38.1,38.15,95600.0,27.5407,27.5479,27.5046,27.5407,95600.0
2010-04-16 14:30:00,38.13,38.21,38.13,38.18,91400.0,27.5263,27.584,27.5263,27.5624,91400.0
2010-04-16 14:35:00,38.18,38.18,38.03,38.04,56000.0,27.5624,27.5624,27.4541,27.4613,56000.0
2010-04-16 14:40:00,38.04,38.08,38.01,38.07,76000.0,27.4613,27.4902,27.4396,27.483,76000.0
2010-04-16 14:45:00,38.07,38.08,38.02,38.04,40200.0,27.483,27.4902,27.4469,27.4613,40200.0
2010-04-16 14:50:00,38.04,38.06,38.01,38.02,29400.0,27.4613,27.4757,27.4396,27.4469,29400.0
2010-04-16 14:55:00,38.02,38.03,37.95,37.97,27600.0,27.4469,27.4541,27.3963,27.4108,27600.0
2010-04-16 15:00:00,37.97,38.03,37.97,38.02,43800.0,27.4108,27.4541,27.4108,27.4469,43800.0
2010-04-16 15:05:00,38.02,38.05,37.99,38.02,62600.0,27.4469,27.4685,27.4252,27.4469,62600.0
2010-04-16 15:10:00,38.02,38.06,37.99,38.01,34000.0,27.4469,27.4757,27.4252,27.4396,34000.0
2010-04-16 15:15:00,37.99,38.02,37.97,38.0,39200.0,27.4252,27.4469,27.4108,27.4324,39200.0
2010-04-16 15:20:00,37.99,38.02,37.96,38.01,43400.0,27.4252,27.4469,27.4036,27.4396,43400.0
2010-04-16 15:25:00,38.01,38.05,37.96,38.03,47000.0,27.4396,27.4685,27.4036,27.4541,47000.0
2010-04-16 15:30:00,38.02,38.1,37.97,38.06,103800.0,27.4469,27.5046,27.4108,27.4757,103800.0
2010-04-16 15:35:00,38.06,38.09,38.0,38.07,97000.0,27.4757,27.4974,27.4324,27.483,97000.0
2010-04-16 15:40:00,38.07,38.09,38.0,38.07,83200.0,27.483,27.4974,27.4324,27.483,83200.0
2010-04-16 15:45:00,38.09,38.16,38.02,38.02,223600.0,27.4974,27.5479,27.4469,27.4469,223600.0
2010-04-16 15:50:00,38.03,38.06,38.01,38.02,200800.0,27.4541,27.4757,27.4396,27.4469,200800.0
2010-04-16 15:55:00,38.03,38.03,37.96,37.99,378800.0,27.4541,27.4541,27.4036,27.4252,378800.0
2010-04-19 09:30:00,37.88,37.89,37.77,37.79,136800.0,27.3458,27.353,27.2664,27.2808,136800.0
2010-04-19 09:35:00,37.8,37.93,37.78,37.79,82200.0,27.288,27.3819,27.2736,27.2808,82200.0
2010-04-19 09:40:00,37.78,37.81,37.63,37.64,71000.0,27.2736,27.2953,27.1653,27.1725,71000.0
2010-04-19 09:45:00,37.63,37.65,37.6,37.61,111600.0,27.1653,27.1798,27.1437,27.1509,111600.0
2010-04-19 09:50:00,37.63,37.88,37.63,37.88,91600.0,27.1653,27.3458,27.1653,27.3458,91600.0
2010-04-19 09:55:00,37.86,37.96,37.77,37.77,59000.0,27.3314,27.4036,27.2664,27.2664,59000.0
2010-04-19 10:00:00,37.77,37.87,37.75,37.77,53200.0,27.2664,27.3386,27.252,27.2664,53200.0
2010-04-19 10:05:00,37.77,37.84,37.73,37.81,79600.0,27.2664,27.3169,27.2375,27.2953,79600.0
2010-04-19 10:10:00,37.81,37.85,37.77,37.77,41200.0,27.2953,27.3241,27.2664,27.2664,41200.0
2010-04-19 10:15:00,37.8,37.87,37.78,37.83,46800.0,27.288,27.3386,27.2736,27.3097,46800.0
2010-04-19 10:20:00,37.82,37.82,37.76,37.78,65400.0,27.3025,27.3025,27.2592,27.2736,65400.0
2010-04-19 10:25:00,37.79,37.83,37.7,37.74,85400.0,27.2808,27.3097,27.2159,27.2447,85400.0
2010-04-19 10:30:00,37.74,37.79,37.72,37.77,63000.0,27.2447,27.2808,27.2303,27.2664,63000.0
2010-04-19 10:35:00,37.77,37.77,37.71,37.74,45600.0,27.2664,27.2664,27.2231,27.2447,45600.0
2010-04-19 10:40:00,37.74,37.8,37.71,37.77,31400.0,27.2447,27.288,27.2231,27.2664,31400.0
2010-04-19 10:45:00,37.77,37.77,37.71,37.71,30600.0,27.2664,27.2664,27.2231,27.2231,30600.0
2010-04-19 10:50:00,37.71,37.72,37.63,37.64,60200.0,27.2231,27.2303,27.1653,27.1725,60200.0
2010-04-19 10:55:00,37.65,37.69,37.63,37.67,35600.0,27.1798,27.2086,27.1653,27.1942,35600.0
2010-04-19 11:00:00,37.66,37.71,37.63,37.65,29600.0,27.187,27.2231,27.1653,27.1798,29600.0
2010-04-19 11:05:00,37.63,37.69,37.63,37.63,26200.0,27.1653,27.2086,27.1653,27.1653,26200.0
2010-04-19 11:10:00,37.63,37.64,37.56,37.57,53400.0,27.1653,27.1725,27.1148,27.122,53400.0
2010-04-19 11:15:00,37.57,37.67,37.57,37.63,53400.0,27.122,27.1942,27.122,27.1653,53400.0
2010-04-19 11:20:00,37.62,37.62,37.57,37.58,51400.0,27.1581,27.1581,27.122,27.1292,51400.0
2010-04-19 11:25:00,37.58,37.6,37.54,37.55,78000.0,27.1292,27.1437,27.1004,27.1076,78000.0
2010-04-19 11:30:00,37.55,37.6,37.55,37.6,44400.0,27.1076,27.1437,27.1076,27.1437,44400.0
2010-04-19 11:35:00,37.6,37.63,37.59,37.59,28400.0,27.1437,27.1653,27.1364,27.1364,28400.0
2010-04-19 11:40:00,37.59,37.63,37.59,37.59,26200.0,27.1364,27.1653,27.1364,27.1364,26200.0
2010-04-19 11:45:00,37.59,37.59,37.52,37.54,38400.0,27.1364,27.1364,27.0859,27.1004,38400.0
2010-04-19 11:50:00,37.53,37.54,37.48,37.52,50800.0,27.0931,27.1004,27.057,27.0859,50800.0
2010-04-19 11:55:00,37.52,37.54,37.48,37.49,79600.0,27.0859,27.1004,27.057,27.0643,79600.0
2010-04-19 12:00:00,37.51,37.55,37.49,37.52,39800.0,27.0787,27.1076,27.0643,27.0859,39800.0
2010-04-19 12:05:00,37.52,37.59,37.49,37.51,59400.0,27.0859,27.1364,27.0643,27.0787,59400.0
2010-04-19 12:10:00,37.51,37.52,37.45,37.49,46800.0,27.0787,27.0859,27.0354,27.0643,46800.0
2010-04-19 12:15:00,37.49,37.54,37.46,37.54,31400.0,27.0643,27.1004,27.0426,27.1004,31400.0
2010-04-19 12:20:00,37.53,37.55,37.49,37.49,44600.0,27.0931,27.1076,27.0643,27.0643,44600.0
2010-04-19 12:25:00,37.5,37.56,37.5,37.52,63200.0,27.0715,27.1148,27.0715,27.0859,63200.0
2010-04-19 12:30:00,37.52,37.55,37.49,37.52,29800.0,27.0859,27.1076,27.0643,27.0859,29800.0
2010-04-19 12:35:00,37.52,37.55,37.51,37.53,26800.0,27.0859,27.1076,27.0787,27.0931,26800.0
2010-04-19 12:40:00,37.54,37.6,37.52,37.56,58200.0,27.1004,27.1437,27.0859,27.1148,58200.0
2010-04-19 12:45:00,37.56,37.6,37.52,37.52,66000.0,27.1148,27.1437,27.0859,27.0859,66000.0
2010-04-19 12:50:00,37.52,37.55,37.51,37.52,60000.0,27.0859,27.1076,27.0787,27.0859,60000.0
2010-04-19 12:55:00,37.52,37.54,37.5,37.52,52400.0,27.0859,27.1004,27.0715,27.0859,52400.0
2010-04-19 13:00:00,37.5,37.51,37.44,37.45,93600.0,27.0715,27.0787,27.0282,27.0354,93600.0
2010-04-19 13:05:00,37.45,37.46,37.41,37.43,108600.0,27.0354,27.0426,27.0065,27.0209,108600.0
2010-04-19 13:10:00,37.43,37.45,37.42,37.43,61200.0,27.0209,27.0354,27.0137,27.0209,61200.0
2010-04-19 13:15:00,37.43,37.44,37.38,37.4,76000.0,27.0209,27.0282,26.9848,26.9993,76000.0
2010-04-19 13:20:00,37.41,37.48,37.41,37.47,86800.0,27.0065,27.057,27.0065,27.0498,86800.0
2010-04-19 13:25:00,37.47,37.48,37.42,37.42,51000.0,27.0498,27.057,27.0137,27.0137,51000.0
2010-04-19 13:30:00,37.43,37.44,37.38,37.4,71400.0,27.0209,27.0282,26.9848,26.9993,71400.0
2010-04-19 13:35:00,37.41,37.43,37.4,37.4,55000.0,27.0065,27.0209,26.9993,26.9993,55000.0
2010-04-19 13:40:00,37.4,37.43,37.4,37.4,52200.0,26.9993,27.0209,26.9993,26.9993,52200.0
2010-04-19 13:45:00,37.41,37.44,37.4,37.41,103800.0,27.0065,27.0282,26.9993,27.0065,103800.0
2010-04-19 13:50:00,37.42,37.44,37.39,37.44,112600.0,27.0137,27.0282,26.9921,27.0282,112600.0
2010-04-19 13:55:00,37.44,37.44,37.4,37.41,61200.0,27.0282,27.0282,26.9993,27.0065,61200.0
2010-04-19 14:00:00,37.41,37.43,37.38,37.43,35600.0,27.0065,27.0209,26.9848,27.0209,35600.0
2010-04-19 14:05:00,37.43,37.48,37.42,37.45,157800.0,27.0209,27.057,27.0137,27.0354,157800.0
2010-04-19 14:10:00,37.45,37.5,37.43,37.49,147800.0,27.0354,27.0715,27.0209,27.0643,147800.0
2010-04-19 14:15:00,37.49,37.51,37.48,37.48,99200.0,27.0643,27.0787,27.057,27.057,99200.0
2010-04-19 14:20:00,37.48,37.49,37.46,37.48,88200.0,27.057,27.0643,27.0426,27.057,88200.0
2010-04-19 14:25:00,37.47,37.52,37.47,37.48,91000.0,27.0498,27.0859,27.0498,27.057,91000.0
2010-04-19 14:30:00,37.48,37.52,37.47,37.51,155400.0,27.057,27.0859,27.0498,27.0787,155400.0
2010-04-19 14:35:00,37.52,37.53,37.48,37.5,128800.0,27.0859,27.0931,27.057,27.0715,128800.0
2010-04-19 14:40:00,37.49,37.5,37.47,37.48,89400.0,27.0643,27.0715,27.0498,27.057,89400.0
2010-04-19 14:45:00,37.48,37.48,37.38,37.4,88400.0,27.057,27.057,26.9848,26.9993,88400.0
2010-04-19 14:50:00,37.39,37.43,37.39,37.43,61400.0,26.9921,27.0209,26.9921,27.0209,61400.0
2010-04-19 14:55:00,37.43,37.54,37.41,37.54,89400.0,27.0209,27.1004,27.0065,27.1004,89400.0
2010-04-19 15:00:00,37.54,37.6,37.53,37.57,108400.0,27.1004,27.1437,27.0931,27.122,108400.0
2010-04-19 15:05:00,37.57,37.6,37.56,37.58,72800.0,27.122,27.1437,27.1148,27.1292,72800.0
2010-04-19 15:10:00,37.57,37.62,37.57,37.6,48800.0,27.122,27.1581,27.122,27.1437,48800.0
2010-04-19 15:15:00,37.59,37.63,37.56,37.56,62000.0,27.1364,27.1653,27.1148,27.1148,62000.0
2010-04-19 15:20:00,37.56,37.62,37.56,37.58,84200.0,27.1148,27.1581,27.1148,27.1292,84200.0
2010-04-19 15:25:00,37.58,37.65,37.58,37.63,76200.0,27.1292,27.1798,27.1292,27.1653,76200.0
2010-04-19 15:30:00,37.63,37.63,37.59,37.6,107200.0,27.1653,27.1653,27.1364,27.1437,107200.0
2010-04-19 15:35:00,37.61,37.62,37.58,37.6,119000.0,27.1509,27.1581,27.1292,27.1437,119000.0
2010-04-19 15:40:00,37.6,37.61,37.56,37.59,73600.0,27.1437,27.1509,27.1148,27.1364,73600.0
2010-04-19 15:45:00,37.59,37.67,37.59,37.63,149400.0,27.1364,27.1942,27.1364,27.1653,149400.0
2010-04-19 15:50:00,37.64,37.68,37.63,37.67,167800.0,27.1725,27.2014,27.1653,27.1942,167800.0
2010-04-19 15:55:00,37.67,37.71,37.65,37.67,306800.0,27.1942,27.2231,27.1798,27.1942,306800.0
2010-04-20 09:30:00,37.99,38.38,37.93,38.35,145200.0,27.4252,27.7068,27.3819,27.6851,145200.0
2010-04-20 09:35:00,38.31,38.44,38.27,38.42,120000.0,27.6562,27.7501,27.6273,27.7356,120000.0
2010-04-20 09:40:00,38.42,38.49,38.38,38.41,181600.0,27.7356,27.7862,27.7068,27.7284,181600.0
2010-04-20 09:45:00,38.41,38.43,38.24,38.32,120000.0,27.7284,27.7428,27.6057,27.6634,120000.0
2010-04-20 09:50:00,38.32,38.35,38.2,38.29,81400.0,27.6634,27.6851,27.5768,27.6418,81400.0
2010-04-20 09:55:00,38.29,38.36,38.23,38.26,58000.0,27.6418,27.6923,27.5985,27.6201,58000.0
2010-04-20 10:00:00,38.25,38.33,38.21,38.27,80200.0,27.6129,27.6707,27.584,27.6273,80200.0
2010-04-20 10:05:00,38.27,38.29,38.15,38.17,136800.0,27.6273,27.6418,27.5407,27.5552,136800.0
2010-04-20 10:10:00,38.17,38.26,38.16,38.18,103200.0,27.5552,27.6201,27.5479,27.5624,103200.0
2010-04-20 10:15:00,38.17,38.17,38.09,38.09,107400.0,27.5552,27.5552,27.4974,27.4974,107400.0
2010-04-20 10:20:00,38.09,38.12,37.99,38.12,97600.0,27.4974,27.5191,27.4252,27.5191,97600.0
2010-04-20 10:25:00,38.13,38.18,38.12,38.16,95600.0,27.5263,27.5624,27.5191,27.5479,95600.0
2010-04-20 10:30:00,38.17,38.18,38.1,38.1,62200.0,27.5552,27.5624,27.5046,27.5046,62200.0
2010-04-20 10:35:00,38.1,38.12,37.98,38.01,123400.0,27.5046,27.5191,27.418,27.4396,123400.0
2010-04-20 10:40:00,38.01,38.11,38.01,38.09,65400.0,27.4396,27.5118,27.4396,27.4974,65400.0
2010-04-20 10:45:00,38.07,38.12,38.05,38.07,60400.0,27.483,27.5191,27.4685,27.483,60400.0
2010-04-20 10:50:00,38.07,38.08,38.03,38.07,65400.0,27.483,27.4902,27.4541,27.483,65400.0
2010-04-20 10:55:00,38.06,38.13,38.05,38.12,77400.0,27.4757,27.5263,27.4685,27.5191,77400.0
2010-04-20 11:00:00,38.12,38.26,38.12,38.26,74600.0,27.5191,27.6201,27.5191,27.6201,74600.0
2010-04-20 11:05:00,38.24,38.26,38.18,38.18,81600.0,27.6057,27.6201,27.5624,27.5624,81600.0
2010-04-20 11:10:00,38.19,38.19,38.13,38.13,66800.0,27.5696,27.5696,27.5263,27.5263,66800.0
2010-04-20 11:15:00,38.13,38.13,38.1,38.11,63000.0,27.5263,27.5263,27.5046,27.5118,63000.0
2010-04-20 11:20:00,38.1,38.1,37.99,38.05,88200.0,27.5046,27.5046,27.4252,27.4685,88200.0
2010-04-20 11:25:00,38.04,38.18,38.02,38.14,187000.0,27.4613,27.5624,27.4469,27.5335,187000.0
2010-04-20 11:30:00,38.14,38.18,38.12,38.15,332000.0,27.5335,27.5624,27.5191,27.5407,332000.0
2010-04-20 11:35:00,38.15,38.18,38.11,38.17,106800.0,27.5407,27.5624,27.5118,27.5552,106800.0
2010-04-20 11:40:00,38.16,38.17,38.12,38.16,95800.0,27.5479,27.5552,27.5191,27.5479,95800.0
2010-04-20 11:45:00,38.16,38.18,38.14,38.17,76000.0,27.5479,27.5624,27.5335,27.5552,76000.0
2010-04-20 11:50:00,38.17,38.23,38.15,38.22,98000.0,27.5552,27.5985,27.5407,27.5912,98000.0
2010-04-20 11:55:00,38.22,38.25,38.17,38.19,94800.0,27.5912,27.6129,27.5552,27.5696,94800.0
2010-04-20 12:00:00,38.19,38.22,38.18,38.2,86400.0,27.5696,27.5912,27.5624,27.5768,86400.0
2010-04-20 12:05:00,38.2,38.35,38.2,38.35,123600.0,27.5768,27.6851,27.5768,27.6851,123600.0
2010-04-20 12:10:00,38.35,38.41,38.32,38.32,114400.0,27.6851,27.7284,27.6634,27.6634,114400.0
2010-04-20 12:15:00,38.32,38.36,38.32,38.34,71200.0,27.6634,27.6923,27.6634,27.6779,71200.0
2010-04-20 12:20:00,38.34,38.34,38.31,38.34,62800.0,27.6779,27.6779,27.6562,27.6779,62800.0
2010-04-20 12:25:00,38.34,38.35,38.3,38.32,78000.0,27.6779,27.6851,27.649,27.6634,78000.0
2010-04-20 12:30:00,38.32,38.34,38.3,38.32,136600.0,27.6634,27.6779,27.649,27.6634,136600.0
2010-04-20 12:35:00,38.32,38.33,38.3,38.32,62800.0,27.6634,27.6707,27.649,27.6634,62800.0
2010-04-20 12:40:00,38.32,38.37,38.32,38.37,38800.0,27.6634,27.6995,27.6634,27.6995,38800.0
2010-04-20 12:45:00,38.37,38.38,38.35,38.36,22200.0,27.6995,27.7068,27.6851,27.6923,22200.0
2010-04-20 12:50:00,38.36,38.38,38.35,38.37,56600.0,27.6923,27.7068,27.6851,27.6995,56600.0
2010-04-20 12:55:00,38.37,38.4,38.37,38.4,47800.0,27.6995,27.7212,27.6995,27.7212,47800.0
2010-04-20 13:00:00,38.4,38.46,38.4,38.45,39400.0,27.7212,27.7645,27.7212,27.7573,39400.0
2010-04-20 13:05:00,38.45,38.45,38.42,38.42,99600.0,27.7573,27.7573,27.7356,27.7356,99600.0
2010-04-20 13:10:00,38.42,38.47,38.41,38.45,53000.0,27.7356,27.7717,27.7284,27.7573,53000.0
2010-04-20 13:15:00,38.45,38.46,38.43,38.44,26800.0,27.7573,27.7645,27.7428,27.7501,26800.0
2010-04-20 13:20:00,38.44,38.46,38.44,38.46,29200.0,27.7501,27.7645,27.7501,27.7645,29200.0
2010-04-20 13:25:00,38.46,38.49,38.46,38.47,26400.0,27.7645,27.7862,27.7645,27.7717,26400.0
2010-04-20 13:30:00,38.46,38.48,38.42,38.44,40000.0,27.7645,27.7789,27.7356,27.7501,40000.0
2010-04-20 13:35:00,38.43,38.45,38.42,38.45,27600.0,27.7428,27.7573,27.7356,27.7573,27600.0
2010-04-20 13:40:00,38.45,38.48,38.45,38.47,32200.0,27.7573,27.7789,27.7573,27.7717,32200.0
2010-04-20 13:45:00,38.47,38.48,38.45,38.46,49600.0,27.7717,27.7789,27.7573,27.7645,49600.0
2010-04-20 13:50:00,38.46,38.48,38.46,38.47,24400.0,27.7645,27.7789,27.7645,27.7717,24400.0
2010-04-20 13:55:00,38.47,38.47,38.42,38.43,30400.0,27.7717,27.7717,27.7356,27.7428,30400.0
2010-04-20 14:00:00,38.43,38.44,38.39,38.41,31200.0,27.7428,27.7501,27.714,27.7284,31200.0
2010-04-20 14:05:00,38.4,38.41,38.31,38.34,47200.0,27.7212,27.7284,27.6562,27.6779,47200.0
2010-04-20 14:10:00,38.34,38.38,38.34,38.38,47000.0,27.6779,27.7068,27.6779,27.7068,47000.0
2010-04-20 14:15:00,38.38,38.4,38.37,38.38,23800.0,27.7068,27.7212,27.6995,27.7068,23800.0
2010-04-20 14:20:00,38.38,38.39,38.35,38.37,43800.0,27.7068,27.714,27.6851,27.6995,43800.0
2010-04-20 14:25:00,38.37,38.37,38.33,38.33,30800.0,27.6995,27.6995,27.6707,27.6707,30800.0
2010-04-20 14:30:00,38.33,38.34,38.32,38.34,41800.0,27.6707,27.6779,27.6634,27.6779,41800.0
2010-04-20 14:35:00,38.35,38.4,38.34,38.36,36400.0,27.6851,27.7212,27.6779,27.6923,36400.0
2010-04-20 14:40:00,38.35,38.41,38.35,38.37,63800.0,27.6851,27.7284,27.6851,27.6995,63800.0
2010-04-20 14:45:00,38.37,38.41,38.37,38.4,48600.0,27.6995,27.7284,27.6995,27.7212,48600.0
2010-04-20 14:50:00,38.4,38.4,38.37,38.38,32800.0,27.7212,27.7212,27.6995,27.7068,32800.0
2010-04-20 14:55:00,38.37,38.41,38.37,38.4,30600.0,27.6995,27.7284,27.6995,27.7212,30600.0
2010-04-20 15:00:00,38.41,38.42,38.38,38.41,49400.0,27.7284,27.7356,27.7068,27.7284,49400.0
2010-04-20 15:05:00,38.41,38.41,38.36,38.38,36200.0,27.7284,27.7284,27.6923,27.7068,36200.0
2010-04-20 15:10:00,38.38,38.4,38.37,38.38,53000.0,27.7068,27.7212,27.6995,27.7068,53000.0
2010-04-20 15:15:00,38.38,38.4,38.37,38.38,45400.0,27.7068,27.7212,27.6995,27.7068,45400.0
2010-04-20 15:20:00,38.38,38.38,38.32,38.34,68200.0,27.7068,27.7068,27.6634,27.6779,68200.0
2010-04-20 15:25:00,38.34,38.38,38.33,38.37,59400.0,27.6779,27.7068,27.6707,27.6995,59400.0
2010-04-20 15:30:00,38.37,38.37,38.35,38.36,41400.0,27.6995,27.6995,27.6851,27.6923,41400.0
2010-04-20 15:35:00,38.37,38.38,38.35,38.38,71800.0,27.6995,27.7068,27.6851,27.7068,71800.0
2010-04-20 15:40:00,38.38,38.41,38.38,38.4,126200.0,27.7068,27.7284,27.7068,27.7212,126200.0
2010-04-20 15:45:00,38.4,38.4,38.34,38.35,245200.0,27.7212,27.7212,27.6779,27.6851,245200.0
2010-04-20 15:50:00,38.35,38.38,38.35,38.36,230400.0,27.6851,27.7068,27.6851,27.6923,230400.0
2010-04-20 15:55:00,38.37,38.38,38.32,38.36,348000.0,27.6995,27.7068,27.6634,27.6923,348000.0
2010-04-21 09:30:00,38.37,38.48,38.23,38.38,105600.0,27.6995,27.7789,27.5985,27.7068,105600.0
2010-04-21 09:35:00,38.38,38.44,38.32,38.38,78400.0,27.7068,27.7501,27.6634,27.7068,78400.0
2010-04-21 09:40:00,38.4,38.46,38.34,38.46,59400.0,27.7212,27.7645,27.6779,27.7645,59400.0
2010-04-21 09:45:00,38.46,38.49,38.32,38.34,76400.0,27.7645,27.7862,27.6634,27.6779,76400.0
2010-04-21 09:50:00,38.34,38.43,38.31,38.33,51800.0,27.6779,27.7428,27.6562,27.6707,51800.0
2010-04-21 09:55:00,38.33,38.39,38.32,38.38,28200.0,27.6707,27.714,27.6634,27.7068,28200.0
2010-04-21 10:00:00,38.38,38.38,38.26,38.36,40000.0,27.7068,27.7068,27.6201,27.6923,40000.0
2010-04-21 10:05:00,38.35,38.37,38.24,38.27,86200.0,27.6851,27.6995,27.6057,27.6273,86200.0
2010-04-21 10:10:00,38.27,38.31,38.24,38.24,63000.0,27.6273,27.6562,27.6057,27.6057,63000.0
2010-04-21 10:15:00,38.24,38.42,38.21,38.26,272200.0,27.6057,27.7356,27.584,27.6201,272200.0
2010-04-21 10:20:00,38.26,38.35,38.2,38.35,52200.0,27.6201,27.6851,27.5768,27.6851,52200.0
2010-04-21 10:25:00,38.34,38.36,38.25,38.29,40200.0,27.6779,27.6923,27.6129,27.6418,40200.0
2010-04-21 10:30:00,38.27,38.38,38.24,38.34,57600.0,27.6273,27.7068,27.6057,27.6779,57600.0
2010-04-21 10:35:00,38.35,38.35,38.27,38.29,58400.0,27.6851,27.6851,27.6273,27.6418,58400.0
2010-04-21 10:40:00,38.29,38.39,38.29,38.32,87600.0,27.6418,27.714,27.6418,27.6634,87600.0
2010-04-21 10:45:00,38.32,38.41,38.32,38.34,46600.0,27.6634,27.7284,27.6634,27.6779,46600.0
2010-04-21 10:50:00,38.34,38.39,38.33,38.37,70800.0,27.6779,27.714,27.6707,27.6995,70800.0
2010-04-21 10:55:00,38.38,38.42,38.36,38.4,43200.0,27.7068,27.7356,27.6923,27.7212,43200.0
2010-04-21 11:00:00,38.4,38.54,38.4,38.53,50000.0,27.7212,27.8223,27.7212,27.815,50000.0
2010-04-21 11:05:00,38.53,38.54,38.37,38.38,42800.0,27.815,27.8223,27.6995,27.7068,42800.0
2010-04-21 11:10:00,38.38,38.42,38.38,38.38,35000.0,27.7068,27.7356,27.7068,27.7068,35000.0
2010-04-21 11:15:00,38.38,38.45,38.38,38.44,66600.0,27.7068,27.7573,27.7068,27.7501,66600.0
2010-04-21 11:20:00,38.44,38.46,38.38,38.4,85200.0,27.7501,27.7645,27.7068,27.7212,85200.0
2010-04-21 11:25:00,38.39,38.41,38.3,38.32,63800.0,27.714,27.7284,27.649,27.6634,63800.0
2010-04-21 11:30:00,38.33,38.33,38.2,38.22,39400.0,27.6707,27.6707,27.5768,27.5912,39400.0
2010-04-21 11:35:00,38.23,38.24,38.18,38.21,45800.0,27.5985,27.6057,27.5624,27.584,45800.0
2010-04-21 11:40:00,38.2,38.22,38.16,38.22,19600.0,27.5768,27.5912,27.5479,27.5912,19600.0
2010-04-21 11:45:00,38.22,38.22,38.18,38.18,35400.0,27.5912,27.5912,27.5624,27.5624,35400.0
2010-04-21 11:50:00,38.2,38.24,38.18,38.24,64600.0,27.5768,27.6057,27.5624,27.6057,64600.0
2010-04-21 11:55:00,38.23,38.35,38.23,38.34,52200.0,27.5985,27.6851,27.5985,27.6779,52200.0
2010-04-21 12:00:00,38.34,38.45,38.34,38.45,59600.0,27.6779,27.7573,27.6779,27.7573,59600.0
2010-04-21 12:05:00,38.47,38.48,38.42,38.48,61000.0,27.7717,27.7789,27.7356,27.7789,61000.0
2010-04-21 12:10:00,38.47,38.49,38.45,38.45,72800.0,27.7717,27.7862,27.7573,27.7573,72800.0
2010-04-21 12:15:00,38.46,38.49,38.44,38.47,64600.0,27.7645,27.7862,27.7501,27.7717,64600.0
2010-04-21 12:20:00,38.47,38.49,38.46,38.49,48200.0,27.7717,27.7862,27.7645,27.7862,48200.0
2010-04-21 12:25:00,38.48,38.55,38.48,38.49,39400.0,27.7789,27.8295,27.7789,27.7862,39400.0
2010-04-21 12:30:00,38.5,38.54,38.5,38.54,25400.0,27.7934,27.8223,27.7934,27.8223,25400.0
2010-04-21 12:35:00,38.54,38.58,38.51,38.51,56600.0,27.8223,27.8511,27.8006,27.8006,56600.0
2010-04-21 12:40:00,38.52,38.53,38.47,38.51,42400.0,27.8078,27.815,27.7717,27.8006,42400.0
2010-04-21 12:45:00,38.51,38.52,38.47,38.52,46000.0,27.8006,27.8078,27.7717,27.8078,46000.0
2010-04-21 12:50:00,38.52,38.57,38.5,38.56,51400.0,27.8078,27.8439,27.7934,27.8367,51400.0
2010-04-21 12:55:00,38.55,38.59,38.52,38.52,46600.0,27.8295,27.8584,27.8078,27.8078,46600.0
2010-04-21 13:00:00,38.52,38.52,38.47,38.51,42800.0,27.8078,27.8078,27.7717,27.8006,42800.0
2010-04-21 13:05:00,38.51,38.54,38.51,38.53,37000.0,27.8006,27.8223,27.8006,27.815,37000.0
2010-04-21 13:10:00,38.53,38.54,38.47,38.49,28400.0,27.815,27.8223,27.7717,27.7862,28400.0
2010-04-21 13:15:00,38.51,38.51,38.45,38.5,35000.0,27.8006,27.8006,27.7573,27.7934,35000.0
2010-04-21 13:20:00,38.51,38.54,38.49,38.49,75600.0,27.8006,27.8223,27.7862,27.7862,75600.0
2010-04-21 13:25:00,38.5,38.54,38.5,38.54,55400.0,27.7934,27.8223,27.7934,27.8223,55400.0
2010-04-21 13:30:00,38.53,38.55,38.49,38.51,68200.0,27.815,27.8295,27.7862,27.8006,68200.0
2010-04-21 13:35:00,38.5,38.52,38.49,38.51,46000.0,27.7934,27.8078,27.7862,27.8006,46000.0
2010-04-21 13:40:00,38.52,38.55,38.51,38.54,20600.0,27.8078,27.8295,27.8006,27.8223,20600.0
2010-04-21 13:45:00,38.55,38.56,38.52,38.52,24400.0,27.8295,27.8367,27.8078,27.8078,24400.0
2010-04-21 13:50:00,38.52,38.59,38.52,38.59,36200.0,27.8078,27.8584,27.8078,27.8584,36200.0
2010-04-21 13:55:00,38.58,38.66,38.58,38.65,45800.0,27.8511,27.9089,27.8511,27.9017,45800.0
2010-04-21 14:00:00,38.65,38.67,38.59,38.59,38000.0,27.9017,27.9161,27.8584,27.8584,38000.0
2010-04-21 14:05:00,38.59,38.6,38.51,38.52,53600.0,27.8584,27.8656,27.8006,27.8078,53600.0
2010-04-21 14:10:00,38.53,38.53,38.46,38.48,38400.0,27.815,27.815,27.7645,27.7789,38400.0
2010-04-21 14:15:00,38.48,38.51,38.43,38.49,107800.0,27.7789,27.8006,27.7428,27.7862,107800.0
2010-04-21 14:20:00,38.49,38.51,38.42,38.47,61000.0,27.7862,27.8006,27.7356,27.7717,61000.0
2010-04-21 14:25:00,38.48,38.51,38.44,38.48,46800.0,27.7789,27.8006,27.7501,27.7789,46800.0
2010-04-21 14:30:00,38.49,38.51,38.47,38.5,63600.0,27.7862,27.8006,27.7717,27.7934,63600.0
2010-04-21 14:35:00,38.49,38.49,38.33,38.35,81600.0,27.7862,27.7862,27.6707,27.6851,81600.0
2010-04-21 14:40:00,38.35,38.42,38.34,38.41,65200.0,27.6851,27.7356,27.6779,27.7284,65200.0
2010-04-21 14:45:00,38.4,38.43,38.37,38.39,73600.0,27.7212,27.7428,27.6995,27.714,73600.0
2010-04-21 14:50:00,38.39,38.46,38.33,38.37,75000.0,27.714,27.7645,27.6707,27.6995,75000.0
2010-04-21 14:55:00,38.38,38.39,38.34,38.37,34400.0,27.7068,27.714,27.6779,27.6995,34400.0
2010-04-21 15:00:00,38.37,38.46,38.37,38.45,63000.0,27.6995,27.7645,27.6995,27.7573,63000.0
2010-04-21 15:05:00,38.46,38.49,38.44,38.48,41400.0,27.7645,27.7862,27.7501,27.7789,41400.0
2010-04-21 15:10:00,38.48,38.52,38.47,38.52,53200.0,27.7789,27.8078,27.7717,27.8078,53200.0
2010-04-21 15:15:00,38.52,38.55,38.51,38.52,56000.0,27.8078,27.8295,27.8006,27.8078,56000.0
2010-04-21 15:20:00,38.53,38.53,38.43,38.45,77000.0,27.815,27.815,27.7428,27.7573,77000.0
2010-04-21 15:25:00,38.45,38.52,38.44,38.51,54200.0,27.7573,27.8078,27.7501,27.8006,54200.0
2010-04-21 15:30:00,38.51,38.55,38.49,38.52,82000.0,27.8006,27.8295,27.7862,27.8078,82000.0
2010-04-21 15:35:00,38.52,38.54,38.46,38.52,98400.0,27.8078,27.8223,27.7645,27.8078,98400.0
2010-04-21 15:40:00,38.52,38.54,38.51,38.52,143600.0,27.8078,27.8223,27.8006,27.8078,143600.0
2010-04-21 15:45:00,38.53,38.54,38.47,38.52,201400.0,27.815,27.8223,27.7717,27.8078,201400.0
2010-04-21 15:50:00,38.51,38.54,38.51,38.51,149000.0,27.8006,27.8223,27.8006,27.8006,149000.0
2010-04-21 15:55:00,38.52,38.54,38.5,38.5,146200.0,27.8078,27.8223,27.7934,27.7934,146200.0
2010-04-22 09:30:00,38.11,38.22,38.02,38.21,347800.0,27.5118,27.5912,27.4469,27.584,347800.0
2010-04-22 09:35:00,38.22,38.33,38.19,38.22,186600.0,27.5912,27.6707,27.5696,27.5912,186600.0
2010-04-22 09:40:00,38.22,38.22,37.89,37.93,327000.0,27.5912,27.5912,27.353,27.3819,327000.0
2010-04-22 09:45:00,37.93,38.08,37.88,37.97,138800.0,27.3819,27.4902,27.3458,27.4108,138800.0
2010-04-22 09:50:00,37.97,38.39,37.96,38.37,123200.0,27.4108,27.714,27.4036,27.6995,123200.0
2010-04-22 09:55:00,38.38,38.57,38.38,38.52,278200.0,27.7068,27.8439,27.7068,27.8078,278200.0
2010-04-22 10:00:00,38.49,38.54,38.45,38.51,174000.0,27.7862,27.8223,27.7573,27.8006,174000.0
2010-04-22 10:05:00,38.52,38.57,38.51,38.54,277800.0,27.8078,27.8439,27.8006,27.8223,277800.0
2010-04-22 10:10:00,38.52,38.63,38.47,38.48,223600.0,27.8078,27.8872,27.7717,27.7789,223600.0
2010-04-22 10:15:00,38.48,38.55,38.47,38.52,104000.0,27.7789,27.8295,27.7717,27.8078,104000.0
2010-04-22 10:20:00,38.52,38.52,38.37,38.47,102400.0,27.8078,27.8078,27.6995,27.7717,102400.0
2010-04-22 10:25:00,38.48,38.58,38.47,38.49,169000.0,27.7789,27.8511,27.7717,27.7862,169000.0
2010-04-22 10:30:00,38.49,38.55,38.05,38.52,292400.0,27.7862,27.8295,27.4685,27.8078,292400.0
2010-04-22 10:35:00,38.52,38.57,38.46,38.49,100800.0,27.8078,27.8439,27.7645,27.7862,100800.0
2010-04-22 10:40:00,38.51,38.56,38.4,38.55,115600.0,27.8006,27.8367,27.7212,27.8295,115600.0
2010-04-22 10:45:00,38.53,38.63,38.5,38.59,158200.0,27.815,27.8872,27.7934,27.8584,158200.0
2010-04-22 10:50:00,38.6,38.74,38.54,38.58,297200.0,27.8656,27.9666,27.8223,27.8511,297200.0
2010-04-22 10:55:00,38.58,38.73,38.57,38.72,136400.0,27.8511,27.9594,27.8439,27.9522,136400.0
2010-04-22 11:00:00,38.72,38.9,38.65,38.88,227200.0,27.9522,28.0821,27.9017,28.0677,227200.0
2010-04-22 11:05:00,38.88,39.02,38.81,38.86,228000.0,28.0677,28.1688,28.0172,28.0533,228000.0
2010-04-22 11:10:00,38.86,38.88,38.72,38.73,83000.0,28.0533,28.0677,27.9522,27.9594,83000.0
2010-04-22 11:15:00,38.72,38.72,38.52,38.54,171400.0,27.9522,27.9522,27.8078,27.8223,171400.0
2010-04-22 11:20:00,38.54,38.59,38.52,38.55,78800.0,27.8223,27.8584,27.8078,27.8295,78800.0
2010-04-22 11:25:00,38.55,38.56,38.38,38.41,121000.0,27.8295,27.8367,27.7068,27.7284,121000.0
2010-04-22 11:30:00,38.41,38.47,38.3,38.35,147800.0,27.7284,27.7717,27.649,27.6851,147800.0
2010-04-22 11:35:00,38.36,38.44,38.23,38.23,110400.0,27.6923,27.7501,27.5985,27.5985,110400.0
2010-04-22 11:40:00,38.23,38.3,38.16,38.16,101400.0,27.5985,27.649,27.5479,27.5479,101400.0
2010-04-22 11:45:00,38.16,38.21,38.07,38.09,88600.0,27.5479,27.584,27.483,27.4974,88600.0
2010-04-22 11:50:00,38.08,38.16,38.06,38.1,54600.0,27.4902,27.5479,27.4757,27.5046,54600.0
2010-04-22 11:55:00,38.1,38.25,38.1,38.13,74800.0,27.5046,27.6129,27.5046,27.5263,74800.0
2010-04-22 12:00:00,38.13,38.33,38.13,38.33,76600.0,27.5263,27.6707,27.5263,27.6707,76600.0
2010-04-22 12:05:00,38.33,38.38,38.27,38.38,117800.0,27.6707,27.7068,27.6273,27.7068,117800.0
2010-04-22 12:10:00,38.37,38.4,38.36,38.38,73200.0,27.6995,27.7212,27.6923,27.7068,73200.0
2010-04-22 12:15:00,38.38,38.38,38.27,38.3,59200.0,27.7068,27.7068,27.6273,27.649,59200.0
2010-04-22 12:20:00,38.3,38.38,38.3,38.38,33600.0,27.649,27.7068,27.649,27.7068,33600.0
2010-04-22 12:25:00,38.38,38.38,38.27,38.35,58800.0,27.7068,27.7068,27.6273,27.6851,58800.0
2010-04-22 12:30:00,38.35,38.35,38.25,38.25,56200.0,27.6851,27.6851,27.6129,27.6129,56200.0
2010-04-22 12:35:00,38.26,38.26,38.18,38.19,88200.0,27.6201,27.6201,27.5624,27.5696,88200.0
2010-04-22 12:40:00,38.19,38.19,38.13,38.13,48200.0,27.5696,27.5696,27.5263,27.5263,48200.0
2010-04-22 12:45:00,38.13,38.2,38.13,38.19,72000.0,27.5263,27.5768,27.5263,27.5696,72000.0
2010-04-22 12:50:00,38.19,38.24,38.17,38.23,28800.0,27.5696,27.6057,27.5552,27.5985,28800.0
2010-04-22 12:55:00,38.24,38.24,38.15,38.17,40600.0,27.6057,27.6057,27.5407,27.5552,40600.0
2010-04-22 13:00:00,38.17,38.23,38.16,38.19,74600.0,27.5552,27.5985,27.5479,27.5696,74600.0
2010-04-22 13:05:00,38.19,38.23,38.18,38.21,115600.0,27.5696,27.5985,27.5624,27.584,115600.0
2010-04-22 13:10:00,38.22,38.27,38.2,38.25,97400.0,27.5912,27.6273,27.5768,27.6129,97400.0
2010-04-22 13:15:00,38.25,38.32,38.24,38.29,120400.0,27.6129,27.6634,27.6057,27.6418,120400.0
2010-04-22 13:20:00,38.29,38.31,38.26,38.29,35800.0,27.6418,27.6562,27.6201,27.6418,35800.0
2010-04-22 13:25:00,38.29,38.31,38.2,38.21,66800.0,27.6418,27.6562,27.5768,27.584,66800.0
2010-04-22 13:30:00,38.21,38.26,38.18,38.24,53400.0,27.584,27.6201,27.5624,27.6057,53400.0
2010-04-22 13:35:00,38.25,38.28,38.22,38.22,44000.0,27.6129,27.6346,27.5912,27.5912,44000.0
2010-04-22 13:40:00,38.22,38.27,38.21,38.21,53600.0,27.5912,27.6273,27.584,27.584,53600.0
2010-04-22 13:45:00,38.22,38.24,38.19,38.22,89400.0,27.5912,27.6057,27.5696,27.5912,89400.0
2010-04-22 13:50:00,38.21,38.22,38.19,38.21,54200.0,27.584,27.5912,27.5696,27.584,54200.0
2010-04-22 13:55:00,38.21,38.23,38.15,38.22,132400.0,27.584,27.5985,27.5407,27.5912,132400.0
2010-04-22 14:00:00,38.22,38.22,38.18,38.2,81800.0,27.5912,27.5912,27.5624,27.5768,81800.0
2010-04-22 14:05:00,38.21,38.23,38.18,38.2,81000.0,27.584,27.5985,27.5624,27.5768,81000.0
2010-04-22 14:10:00,38.2,38.23,38.19,38.21,113200.0,27.5768,27.5985,27.5696,27.584,113200.0
2010-04-22 14:15:00,38.21,38.42,38.21,38.37,133000.0,27.584,27.7356,27.584,27.6995,133000.0
2010-04-22 14:20:00,38.36,38.38,38.26,38.31,91200.0,27.6923,27.7068,27.6201,27.6562,91200.0
2010-04-22 14:25:00,38.31,38.34,38.27,38.3,160200.0,27.6562,27.6779,27.6273,27.649,160200.0
2010-04-22 14:30:00,38.31,38.31,38.27,38.3,188400.0,27.6562,27.6562,27.6273,27.649,188400.0
2010-04-22 14:35:00,38.29,38.3,38.24,38.27,103000.0,27.6418,27.649,27.6057,27.6273,103000.0
2010-04-22 14:40:00,38.27,38.3,38.24,38.24,72200.0,27.6273,27.649,27.6057,27.6057,72200.0
2010-04-22 14:45:00,38.24,38.31,38.23,38.23,67600.0,27.6057,27.6562,27.5985,27.5985,67600.0
2010-04-22 14:50:00,38.23,38.25,38.17,38.23,91200.0,27.5985,27.6129,27.5552,27.5985,91200.0
2010-04-22 14:55:00,38.21,38.24,38.15,38.17,142000.0,27.584,27.6057,27.5407,27.5552,142000.0
2010-04-22 15:00:00,38.16,38.22,38.16,38.2,194000.0,27.5479,27.5912,27.5479,27.5768,194000.0
2010-04-22 15:05:00,38.2,38.21,38.17,38.18,82600.0,27.5768,27.584,27.5552,27.5624,82600.0
2010-04-22 15:10:00,38.18,38.22,38.17,38.21,92400.0,27.5624,27.5912,27.5552,27.584,92400.0
2010-04-22 15:15:00,38.21,38.22,38.16,38.17,255000.0,27.584,27.5912,27.5479,27.5552,255000.0
2010-04-22 15:20:00,38.17,38.2,38.16,38.18,269200.0,27.5552,27.5768,27.5479,27.5624,269200.0
2010-04-22 15:25:00,38.18,38.19,38.16,38.17,329400.0,27.5624,27.5696,27.5479,27.5552,329400.0
2010-04-22 15:30:00,38.17,38.23,38.17,38.22,240200.0,27.5552,27.5985,27.5552,27.5912,240200.0
2010-04-22 15:35:00,38.22,38.24,38.19,38.22,213000.0,27.5912,27.6057,27.5696,27.5912,213000.0
2010-04-22 15:40:00,38.22,38.27,38.21,38.26,368400.0,27.5912,27.6273,27.584,27.6201,368400.0
2010-04-22 15:45:00,38.26,38.26,38.19,38.23,227800.0,27.6201,27.6201,27.5696,27.5985,227800.0
2010-04-22 15:50:00,38.23,38.24,38.2,38.22,384800.0,27.5985,27.6057,27.5768,27.5912,384800.0
2010-04-22 15:55:00,38.22,38.23,38.09,38.12,617600.0,27.5912,27.5985,27.4974,27.5191,617600.0
2010-04-23 09:30:00,38.36,38.62,38.36,38.52,417800.0,27.6923,27.88,27.6923,27.8078,417800.0
2010-04-23 09:35:00,38.52,38.6,38.51,38.59,267400.0,27.8078,27.8656,27.8006,27.8584,267400.0
2010-04-23 09:40:00,38.59,38.61,38.22,38.24,312600.0,27.8584,27.8728,27.5912,27.6057,312600.0
2010-04-23 09:45:00,38.24,38.49,38.21,38.48,91000.0,27.6057,27.7862,27.584,27.7789,91000.0
2010-04-23 09:50:00,38.48,38.54,38.46,38.53,153400.0,27.7789,27.8223,27.7645,27.815,153400.0
2010-04-23 09:55:00,38.52,38.57,38.47,38.53,190000.0,27.8078,27.8439,27.7717,27.815,190000.0
2010-04-23 10:00:00,38.54,38.62,38.46,38.47,290600.0,27.8223,27.88,27.7645,27.7717,290600.0
2010-04-23 10:05:00,38.46,38.5,38.42,38.48,132400.0,27.7645,27.7934,27.7356,27.7789,132400.0
2010-04-23 10:10:00,38.47,38.54,38.47,38.52,223400.0,27.7717,27.8223,27.7717,27.8078,223400.0
2010-04-23 10:15:00,38.51,38.52,38.46,38.5,113600.0,27.8006,27.8078,27.7645,27.7934,113600.0
2010-04-23 10:20:00,38.49,38.52,38.47,38.51,166200.0,27.7862,27.8078,27.7717,27.8006,166200.0
2010-04-23 10:25:00,38.5,38.53,38.45,38.45,100000.0,27.7934,27.815,27.7573,27.7573,100000.0
2010-04-23 10:30:00,38.45,38.54,38.41,38.53,148800.0,27.7573,27.8223,27.7284,27.815,148800.0
2010-04-23 10:35:00,38.52,38.54,38.49,38.5,126800.0,27.8078,27.8223,27.7862,27.7934,126800.0
2010-04-23 10:40:00,38.49,38.53,38.48,38.51,127400.0,27.7862,27.815,27.7789,27.8006,127400.0
2010-04-23 10:45:00,38.51,38.52,38.42,38.47,45200.0,27.8006,27.8078,27.7356,27.7717,45200.0
2010-04-23 10:50:00,38.48,38.51,38.46,38.5,146400.0,27.7789,27.8006,27.7645,27.7934,146400.0
2010-04-23 10:55:00,38.51,38.52,38.49,38.49,124800.0,27.8006,27.8078,27.7862,27.7862,124800.0
2010-04-23 11:00:00,38.51,38.54,38.44,38.45,177800.0,27.8006,27.8223,27.7501,27.7573,177800.0
2010-04-23 11:05:00,38.45,38.46,38.4,38.45,92600.0,27.7573,27.7645,27.7212,27.7573,92600.0
2010-04-23 11:10:00,38.45,38.52,38.43,38.5,92200.0,27.7573,27.8078,27.7428,27.7934,92200.0
2010-04-23 11:15:00,38.5,38.54,38.49,38.52,104600.0,27.7934,27.8223,27.7862,27.8078,104600.0
2010-04-23 11:20:00,38.52,38.52,38.42,38.43,75200.0,27.8078,27.8078,27.7356,27.7428,75200.0
2010-04-23 11:25:00,38.43,38.46,38.42,38.44,51200.0,27.7428,27.7645,27.7356,27.7501,51200.0
2010-04-23 11:30:00,38.44,38.47,38.38,38.38,89200.0,27.7501,27.7717,27.7068,27.7068,89200.0
2010-04-23 11:35:00,38.38,38.47,38.38,38.47,50000.0,27.7068,27.7717,27.7068,27.7717,50000.0
2010-04-23 11:40:00,38.47,38.49,38.44,38.48,39600.0,27.7717,27.7862,27.7501,27.7789,39600.0
2010-04-23 11:45:00,38.48,38.52,38.48,38.49,57000.0,27.7789,27.8078,27.7789,27.7862,57000.0
2010-04-23 11:50:00,38.49,38.51,38.49,38.5,53000.0,27.7862,27.8006,27.7862,27.7934,53000.0
2010-04-23 11:55:00,38.5,38.5,38.4,38.4,38400.0,27.7934,27.7934,27.7212,27.7212,38400.0
2010-04-23 12:00:00,38.39,38.5,38.38,38.48,83200.0,27.714,27.7934,27.7068,27.7789,83200.0
2010-04-23 12:05:00,38.47,38.51,38.45,38.5,34200.0,27.7717,27.8006,27.7573,27.7934,34200.0
2010-04-23 12:10:00,38.49,38.51,38.47,38.49,70600.0,27.7862,27.8006,27.7717,27.7862,70600.0
2010-04-23 12:15:00,38.5,38.52,38.48,38.49,87400.0,27.7934,27.8078,27.7789,27.7862,87400.0
2010-04-23 12:20:00,38.49,38.51,38.47,38.51,71200.0,27.7862,27.8006,27.7717,27.8006,71200.0
2010-04-23 12:25:00,38.51,38.51,38.48,38.5,54600.0,27.8006,27.8006,27.7789,27.7934,54600.0
2010-04-23 12:30:00,38.49,38.52,38.49,38.51,80200.0,27.7862,27.8078,27.7862,27.8006,80200.0
2010-04-23 12:35:00,38.51,38.51,38.49,38.49,146000.0,27.8006,27.8006,27.7862,27.7862,146000.0
2010-04-23 12:40:00,38.5,38.51,38.48,38.49,26800.0,27.7934,27.8006,27.7789,27.7862,26800.0
2010-04-23 12:45:00,38.49,38.51,38.45,38.47,74400.0,27.7862,27.8006,27.7573,27.7717,74400.0
2010-04-23 12:50:00,38.48,38.51,38.48,38.51,59600.0,27.7789,27.8006,27.7789,27.8006,59600.0
2010-04-23 12:55:00,38.51,38.6,38.51,38.59,116800.0,27.8006,27.8656,27.8006,27.8584,116800.0
2010-04-23 13:00:00,38.58,38.59,38.54,38.55,116400.0,27.8511,27.8584,27.8223,27.8295,116400.0
2010-04-23 13:05:00,38.55,38.56,38.52,38.53,58400.0,27.8295,27.8367,27.8078,27.815,58400.0
2010-04-23 13:10:00,38.54,38.6,38.53,38.56,139800.0,27.8223,27.8656,27.815,27.8367,139800.0
2010-04-23 13:15:00,38.57,38.57,38.49,38.49,55000.0,27.8439,27.8439,27.7862,27.7862,55000.0
2010-04-23 13:20:00,38.49,38.52,38.48,38.49,22000.0,27.7862,27.8078,27.7789,27.7862,22000.0
2010-04-23 13:25:00,38.48,38.53,38.48,38.52,20400.0,27.7789,27.815,27.7789,27.8078,20400.0
2010-04-23 13:30:00,38.52,38.54,38.51,38.52,63800.0,27.8078,27.8223,27.8006,27.8078,63800.0
2010-04-23 13:35:00,38.53,38.54,38.51,38.53,31000.0,27.815,27.8223,27.8006,27.815,31000.0
2010-04-23 13:40:00,38.53,38.54,38.49,38.49,38800.0,27.815,27.8223,27.7862,27.7862,38800.0
2010-04-23 13:45:00,38.49,38.54,38.49,38.52,35600.0,27.7862,27.8223,27.7862,27.8078,35600.0
2010-04-23 13:50:00,38.54,38.55,38.51,38.53,49800.0,27.8223,27.8295,27.8006,27.815,49800.0
2010-04-23 13:55:00,38.52,38.54,38.5,38.52,28800.0,27.8078,27.8223,27.7934,27.8078,28800.0
2010-04-23 14:00:00,38.52,38.54,38.48,38.52,81600.0,27.8078,27.8223,27.7789,27.8078,81600.0
2010-04-23 14:05:00,38.53,38.54,38.51,38.52,150600.0,27.815,27.8223,27.8006,27.8078,150600.0
2010-04-23 14:10:00,38.52,38.53,38.51,38.52,97800.0,27.8078,27.815,27.8006,27.8078,97800.0
2010-04-23 14:15:00,38.52,38.54,38.51,38.52,201400.0,27.8078,27.8223,27.8006,27.8078,201400.0
2010-04-23 14:20:00,38.52,38.54,38.5,38.52,65400.0,27.8078,27.8223,27.7934,27.8078,65400.0
2010-04-23 14:25:00,38.53,38.54,38.52,38.53,193400.0,27.815,27.8223,27.8078,27.815,193400.0
2010-04-23 14:30:00,38.52,38.52,38.37,38.41,352800.0,27.8078,27.8078,27.6995,27.7284,352800.0
2010-04-23 14:35:00,38.41,38.48,38.4,38.48,127400.0,27.7284,27.7789,27.7212,27.7789,127400.0
2010-04-23 14:40:00,38.48,38.49,38.46,38.48,85400.0,27.7789,27.7862,27.7645,27.7789,85400.0
2010-04-23 14:45:00,38.48,38.52,38.48,38.52,156800.0,27.7789,27.8078,27.7789,27.8078,156800.0
2010-04-23 14:50:00,38.52,38.55,38.47,38.49,140200.0,27.8078,27.8295,27.7717,27.7862,140200.0
2010-04-23 14:55:00,38.49,38.51,38.48,38.49,113600.0,27.7862,27.8006,27.7789,27.7862,113600.0
2010-04-23 15:00:00,38.49,38.52,38.48,38.5,89000.0,27.7862,27.8078,27.7789,27.7934,89000.0
2010-04-23 15:05:00,38.5,38.54,38.49,38.53,116200.0,27.7934,27.8223,27.7862,27.815,116200.0
2010-04-23 15:10:00,38.53,38.54,38.5,38.52,185200.0,27.815,27.8223,27.7934,27.8078,185200.0
2010-04-23 15:15:00,38.52,38.54,38.52,38.52,355000.0,27.8078,27.8223,27.8078,27.8078,355000.0
2010-04-23 15:20:00,38.52,38.54,38.49,38.51,200000.0,27.8078,27.8223,27.7862,27.8006,200000.0
2010-04-23 15:25:00,38.51,38.52,38.49,38.5,113800.0,27.8006,27.8078,27.7862,27.7934,113800.0
2010-04-23 15:30:00,38.49,38.54,38.49,38.52,218600.0,27.7862,27.8223,27.7862,27.8078,218600.0
2010-04-23 15:35:00,38.53,38.54,38.51,38.52,291000.0,27.815,27.8223,27.8006,27.8078,291000.0
2010-04-23 15:40:00,38.52,38.54,38.5,38.53,267200.0,27.8078,27.8223,27.7934,27.815,267200.0
2010-04-23 15:45:00,38.52,38.57,38.51,38.52,460800.0,27.8078,27.8439,27.8006,27.8078,460800.0
2010-04-23 15:50:00,38.52,38.55,38.51,38.54,376400.0,27.8078,27.8295,27.8006,27.8223,376400.0
2010-04-23 15:55:00,38.54,38.56,38.5,38.54,446400.0,27.8223,27.8367,27.7934,27.8223,446400.0
2010-04-26 09:30:00,38.52,38.52,38.42,38.5,181600.0,27.8078,27.8078,27.7356,27.7934,181600.0
2010-04-26 09:35:00,38.5,38.58,38.45,38.49,165600.0,27.7934,27.8511,27.7573,27.7862,165600.0
2010-04-26 09:40:00,38.5,38.55,38.47,38.48,77400.0,27.7934,27.8295,27.7717,27.7789,77400.0
2010-04-26 09:45:00,38.48,38.48,38.29,38.31,155000.0,27.7789,27.7789,27.6418,27.6562,155000.0
2010-04-26 09:50:00,38.3,38.34,38.26,38.28,134600.0,27.649,27.6779,27.6201,27.6346,134600.0
2010-04-26 09:55:00,38.28,38.3,38.19,38.24,94000.0,27.6346,27.649,27.5696,27.6057,94000.0
2010-04-26 10:00:00,38.24,38.24,38.18,38.24,162000.0,27.6057,27.6057,27.5624,27.6057,162000.0
2010-04-26 10:05:00,38.24,38.32,38.23,38.31,96600.0,27.6057,27.6634,27.5985,27.6562,96600.0
2010-04-26 10:10:00,38.31,38.34,38.27,38.31,74000.0,27.6562,27.6779,27.6273,27.6562,74000.0
2010-04-26 10:15:00,38.31,38.32,38.21,38.24,58000.0,27.6562,27.6634,27.584,27.6057,58000.0
2010-04-26 10:20:00,38.24,38.3,38.24,38.3,105000.0,27.6057,27.649,27.6057,27.649,105000.0
2010-04-26 10:25:00,38.3,38.33,38.24,38.26,54400.0,27.649,27.6707,27.6057,27.6201,54400.0
2010-04-26 10:30:00,38.26,38.31,38.25,38.26,82600.0,27.6201,27.6562,27.6129,27.6201,82600.0
2010-04-26 10:35:00,38.25,38.3,38.25,38.3,94200.0,27.6129,27.649,27.6129,27.649,94200.0
2010-04-26 10:40:00,38.3,38.31,38.26,38.29,88600.0,27.649,27.6562,27.6201,27.6418,88600.0
2010-04-26 10:45:00,38.29,38.35,38.29,38.3,74600.0,27.6418,27.6851,27.6418,27.649,74600.0
2010-04-26 10:50:00,38.3,38.33,38.29,38.32,64400.0,27.649,27.6707,27.6418,27.6634,64400.0
2010-04-26 10:55:00,38.32,38.35,38.3,38.35,76800.0,27.6634,27.6851,27.649,27.6851,76800.0
2010-04-26 11:00:00,38.34,38.39,38.34,38.38,92600.0,27.6779,27.714,27.6779,27.7068,92600.0
2010-04-26 11:05:00,38.38,38.41,38.37,38.38,75200.0,27.7068,27.7284,27.6995,27.7068,75200.0
2010-04-26 11:10:00,38.38,38.38,38.35,38.38,122600.0,27.7068,27.7068,27.6851,27.7068,122600.0
2010-04-26 11:15:00,38.38,38.4,38.34,38.35,92400.0,27.7068,27.7212,27.6779,27.6851,92400.0
2010-04-26 11:20:00,38.35,38.39,38.34,38.35,113000.0,27.6851,27.714,27.6779,27.6851,113000.0
2010-04-26 11:25:00,38.35,38.37,38.3,38.3,48200.0,27.6851,27.6995,27.649,27.649,48200.0
2010-04-26 11:30:00,38.3,38.37,38.3,38.34,63800.0,27.649,27.6995,27.649,27.6779,63800.0
2010-04-26 11:35:00,38.34,38.36,38.34,38.36,52400.0,27.6779,27.6923,27.6779,27.6923,52400.0
2010-04-26 11:40:00,38.37,38.37,38.34,38.34,32400.0,27.6995,27.6995,27.6779,27.6779,32400.0
2010-04-26 11:45:00,38.34,38.35,38.33,38.34,67000.0,27.6779,27.6851,27.6707,27.6779,67000.0
2010-04-26 11:50:00,38.34,38.34,38.29,38.29,80600.0,27.6779,27.6779,27.6418,27.6418,80600.0
2010-04-26 11:55:00,38.29,38.35,38.29,38.35,68400.0,27.6418,27.6851,27.6418,27.6851,68400.0
2010-04-26 12:00:00,38.34,38.35,38.32,38.35,129800.0,27.6779,27.6851,27.6634,27.6851,129800.0
2010-04-26 12:05:00,38.35,38.37,38.34,38.34,111200.0,27.6851,27.6995,27.6779,27.6779,111200.0
2010-04-26 12:10:00,38.34,38.4,38.34,38.38,53600.0,27.6779,27.7212,27.6779,27.7068,53600.0
2010-04-26 12:15:00,38.39,38.41,38.38,38.38,61000.0,27.714,27.7284,27.7068,27.7068,61000.0
2010-04-26 12:20:00,38.38,38.39,38.35,38.37,37200.0,27.7068,27.714,27.6851,27.6995,37200.0
2010-04-26 12:25:00,38.37,38.4,38.35,38.4,31800.0,27.6995,27.7212,27.6851,27.7212,31800.0
2010-04-26 12:30:00,38.4,38.4,38.35,38.38,41200.0,27.7212,27.7212,27.6851,27.7068,41200.0
2010-04-26 12:35:00,38.38,38.41,38.38,38.4,52800.0,27.7068,27.7284,27.7068,27.7212,52800.0
2010-04-26 12:40:00,38.4,38.41,38.35,38.38,33800.0,27.7212,27.7284,27.6851,27.7068,33800.0
2010-04-26 12:45:00,38.38,38.39,38.35,38.38,24600.0,27.7068,27.714,27.6851,27.7068,24600.0
2010-04-26 12:50:00,38.37,38.39,38.35,38.38,30800.0,27.6995,27.714,27.6851,27.7068,30800.0
2010-04-26 12:55:00,38.38,38.42,38.38,38.42,37200.0,27.7068,27.7356,27.7068,27.7356,37200.0
2010-04-26 13:00:00,38.42,38.42,38.39,38.4,34000.0,27.7356,27.7356,27.714,27.7212,34000.0
2010-04-26 13:05:00,38.4,38.42,38.39,38.42,26000.0,27.7212,27.7356,27.714,27.7356,26000.0
2010-04-26 13:10:00,38.42,38.43,38.38,38.41,44800.0,27.7356,27.7428,27.7068,27.7284,44800.0
2010-04-26 13:15:00,38.42,38.45,38.41,38.44,37000.0,27.7356,27.7573,27.7284,27.7501,37000.0
2010-04-26 13:20:00,38.44,38.45,38.4,38.45,49600.0,27.7501,27.7573,27.7212,27.7573,49600.0
2010-04-26 13:25:00,38.45,38.46,38.43,38.44,38400.0,27.7573,27.7645,27.7428,27.7501,38400.0
2010-04-26 13:30:00,38.44,38.44,38.38,38.39,81600.0,27.7501,27.7501,27.7068,27.714,81600.0
2010-04-26 13:35:00,38.4,38.42,38.37,38.4,36000.0,27.7212,27.7356,27.6995,27.7212,36000.0
2010-04-26 13:40:00,38.41,38.41,38.35,38.38,62400.0,27.7284,27.7284,27.6851,27.7068,62400.0
2010-04-26 13:45:00,38.38,38.4,38.35,38.35,37000.0,27.7068,27.7212,27.6851,27.6851,37000.0
2010-04-26 13:50:00,38.35,38.4,38.35,38.38,58200.0,27.6851,27.7212,27.6851,27.7068,58200.0
2010-04-26 13:55:00,38.38,38.43,38.37,38.41,22200.0,27.7068,27.7428,27.6995,27.7284,22200.0
2010-04-26 14:00:00,38.41,38.42,38.34,38.37,28600.0,27.7284,27.7356,27.6779,27.6995,28600.0
2010-04-26 14:05:00,38.36,38.39,38.35,38.35,59400.0,27.6923,27.714,27.6851,27.6851,59400.0
2010-04-26 14:10:00,38.36,38.4,38.35,38.4,34600.0,27.6923,27.7212,27.6851,27.7212,34600.0
2010-04-26 14:15:00,38.41,38.44,38.4,38.41,49200.0,27.7284,27.7501,27.7212,27.7284,49200.0
2010-04-26 14:20:00,38.41,38.45,38.39,38.45,33400.0,27.7284,27.7573,27.714,27.7573,33400.0
2010-04-26 14:25:00,38.45,38.49,38.43,38.49,65400.0,27.7573,27.7862,27.7428,27.7862,65400.0
2010-04-26 14:30:00,38.49,38.49,38.47,38.47,56400.0,27.7862,27.7862,27.7717,27.7717,56400.0
2010-04-26 14:35:00,38.46,38.47,38.42,38.43,42000.0,27.7645,27.7717,27.7356,27.7428,42000.0
2010-04-26 14:40:00,38.44,38.44,38.4,38.42,47200.0,27.7501,27.7501,27.7212,27.7356,47200.0
2010-04-26 14:45:00,38.42,38.44,38.38,38.42,81400.0,27.7356,27.7501,27.7068,27.7356,81400.0
2010-04-26 14:50:00,38.43,38.45,38.4,38.41,102200.0,27.7428,27.7573,27.7212,27.7284,102200.0
2010-04-26 14:55:00,38.42,38.42,38.35,38.35,66200.0,27.7356,27.7356,27.6851,27.6851,66200.0
2010-04-26 15:00:00,38.35,38.39,38.35,38.35,94600.0,27.6851,27.714,27.6851,27.6851,94600.0
2010-04-26 15:05:00,38.37,38.4,38.35,38.37,74000.0,27.6995,27.7212,27.6851,27.6995,74000.0
2010-04-26 15:10:00,38.37,38.37,38.25,38.26,128200.0,27.6995,27.6995,27.6129,27.6201,128200.0
2010-04-26 15:15:00,38.26,38.29,38.25,38.26,180000.0,27.6201,27.6418,27.6129,27.6201,180000.0
2010-04-26 15:20:00,38.26,38.36,38.24,38.36,208200.0,27.6201,27.6923,27.6057,27.6923,208200.0
2010-04-26 15:25:00,38.36,38.41,38.35,38.38,136600.0,27.6923,27.7284,27.6851,27.7068,136600.0
2010-04-26 15:30:00,38.38,38.47,38.38,38.45,286400.0,27.7068,27.7717,27.7068,27.7573,286400.0
2010-04-26 15:35:00,38.44,38.53,38.44,38.5,336000.0,27.7501,27.815,27.7501,27.7934,336000.0
2010-04-26 15:40:00,38.51,38.55,38.5,38.51,512600.0,27.8006,27.8295,27.7934,27.8006,512600.0
2010-04-26 15:45:00,38.51,38.57,38.51,38.55,673400.0,27.8006,27.8439,27.8006,27.8295,673400.0
2010-04-26 15:50:00,38.55,38.55,38.51,38.52,494800.0,27.8295,27.8295,27.8006,27.8078,494800.0
2010-04-26 15:55:00,38.52,38.58,38.49,38.56,492800.0,27.8078,27.8511,27.7862,27.8367,492800.0
2010-04-27 09:30:00,38.43,38.47,38.18,38.44,196400.0,27.7428,27.7717,27.5624,27.7501,196400.0
2010-04-27 09:35:00,38.42,38.57,38.39,38.52,250000.0,27.7356,27.8439,27.714,27.8078,250000.0
2010-04-27 09:40:00,38.52,38.63,38.52,38.59,518800.0,27.8078,27.8872,27.8078,27.8584,518800.0
2010-04-27 09:45:00,38.59,38.66,38.48,38.51,150400.0,27.8584,27.9089,27.7789,27.8006,150400.0
2010-04-27 09:50:00,38.49,38.56,38.49,38.56,181200.0,27.7862,27.8367,27.7862,27.8367,181200.0
2010-04-27 09:55:00,38.56,38.65,38.55,38.65,657000.0,27.8367,27.9017,27.8295,27.9017,657000.0
2010-04-27 10:00:00,38.63,38.77,38.61,38.63,341800.0,27.8872,27.9883,27.8728,27.8872,341800.0
2010-04-27 10:05:00,38.63,38.69,38.61,38.68,254200.0,27.8872,27.9305,27.8728,27.9233,254200.0
2010-04-27 10:10:00,38.68,38.71,38.59,38.59,439200.0,27.9233,27.945,27.8584,27.8584,439200.0
2010-04-27 10:15:00,38.6,38.67,38.6,38.66,80400.0,27.8656,27.9161,27.8656,27.9089,80400.0
2010-04-27 10:20:00,38.65,38.69,38.52,38.52,172600.0,27.9017,27.9305,27.8078,27.8078,172600.0
2010-04-27 10:25:00,38.54,38.65,38.54,38.63,76600.0,27.8223,27.9017,27.8223,27.8872,76600.0
2010-04-27 10:30:00,38.65,38.68,38.61,38.64,174400.0,27.9017,27.9233,27.8728,27.8944,174400.0
2010-04-27 10:35:00,38.64,38.79,38.63,38.74,171400.0,27.8944,28.0027,27.8872,27.9666,171400.0
2010-04-27 10:40:00,38.74,38.78,38.7,38.75,124000.0,27.9666,27.9955,27.9378,27.9739,124000.0
2010-04-27 10:45:00,38.74,38.76,38.69,38.71,46600.0,27.9666,27.9811,27.9305,27.945,46600.0
2010-04-27 10:50:00,38.71,38.77,38.65,38.74,81000.0,27.945,27.9883,27.9017,27.9666,81000.0
2010-04-27 10:55:00,38.74,38.78,38.68,38.76,66600.0,27.9666,27.9955,27.9233,27.9811,66600.0
2010-04-27 11:00:00,38.75,38.76,38.69,38.72,75400.0,27.9739,27.9811,27.9305,27.9522,75400.0
2010-04-27 11:05:00,38.72,38.74,38.61,38.61,120600.0,27.9522,27.9666,27.8728,27.8728,120600.0
2010-04-27 11:10:00,38.6,38.6,38.49,38.56,170400.0,27.8656,27.8656,27.7862,27.8367,170400.0
2010-04-27 11:15:00,38.56,38.56,38.46,38.55,148600.0,27.8367,27.8367,27.7645,27.8295,148600.0
2010-04-27 11:20:00,38.55,38.63,38.51,38.51,167600.0,27.8295,27.8872,27.8006,27.8006,167600.0
2010-04-27 11:25:00,38.51,38.57,38.4,38.44,616200.0,27.8006,27.8439,27.7212,27.7501,616200.0
2010-04-27 11:30:00,38.43,38.53,38.3,38.52,317600.0,27.7428,27.815,27.649,27.8078,317600.0
2010-04-27 11:35:00,38.52,38.54,38.35,38.38,291600.0,27.8078,27.8223,27.6851,27.7068,291600.0
2010-04-27 11:40:00,38.38,38.62,38.38,38.58,184600.0,27.7068,27.88,27.7068,27.8511,184600.0
2010-04-27 11:45:00,38.58,38.58,38.42,38.42,82000.0,27.8511,27.8511,27.7356,27.7356,82000.0
2010-04-27 11:50:00,38.42,38.51,38.39,38.41,133800.0,27.7356,27.8006,27.714,27.7284,133800.0
2010-04-27 11:55:00,38.41,38.47,38.4,38.42,102200.0,27.7284,27.7717,27.7212,27.7356,102200.0
2010-04-27 12:00:00,38.42,38.47,38.36,38.41,186600.0,27.7356,27.7717,27.6923,27.7284,186600.0
2010-04-27 12:05:00,38.42,38.42,38.33,38.33,66000.0,27.7356,27.7356,27.6707,27.6707,66000.0
2010-04-27 12:10:00,38.35,38.36,38.24,38.25,108800.0,27.6851,27.6923,27.6057,27.6129,108800.0
2010-04-27 12:15:00,38.25,38.35,38.23,38.34,115600.0,27.6129,27.6851,27.5985,27.6779,115600.0
2010-04-27 12:20:00,38.33,38.4,38.27,38.38,34000.0,27.6707,27.7212,27.6273,27.7068,34000.0
2010-04-27 12:25:00,38.37,38.38,38.29,38.33,54000.0,27.6995,27.7068,27.6418,27.6707,54000.0
2010-04-27 12:30:00,38.33,38.33,38.27,38.3,43400.0,27.6707,27.6707,27.6273,27.649,43400.0
2010-04-27 12:35:00,38.31,38.38,38.31,38.36,51000.0,27.6562,27.7068,27.6562,27.6923,51000.0
2010-04-27 12:40:00,38.35,38.35,38.31,38.34,45600.0,27.6851,27.6851,27.6562,27.6779,45600.0
2010-04-27 12:45:00,38.35,38.35,38.32,38.33,28400.0,27.6851,27.6851,27.6634,27.6707,28400.0
2010-04-27 12:50:00,38.34,38.38,38.33,38.33,69400.0,27.6779,27.7068,27.6707,27.6707,69400.0
2010-04-27 12:55:00,38.33,38.38,38.32,38.37,32600.0,27.6707,27.7068,27.6634,27.6995,32600.0
2010-04-27 13:00:00,38.37,38.42,38.34,38.37,63800.0,27.6995,27.7356,27.6779,27.6995,63800.0
2010-04-27 13:05:00,38.36,38.41,38.35,38.36,42200.0,27.6923,27.7284,27.6851,27.6923,42200.0
2010-04-27 13:10:00,38.36,38.38,38.35,38.36,52000.0,27.6923,27.7068,27.6851,27.6923,52000.0
2010-04-27 13:15:00,38.37,38.51,38.34,38.51,86600.0,27.6995,27.8006,27.6779,27.8006,86600.0
2010-04-27 13:20:00,38.52,38.54,38.47,38.49,57800.0,27.8078,27.8223,27.7717,27.7862,57800.0
2010-04-27 13:25:00,38.49,38.53,38.49,38.52,36800.0,27.7862,27.815,27.7862,27.8078,36800.0
2010-04-27 13:30:00,38.53,38.55,38.41,38.41,70400.0,27.815,27.8295,27.7284,27.7284,70400.0
2010-04-27 13:35:00,38.42,38.48,38.41,38.42,29400.0,27.7356,27.7789,27.7284,27.7356,29400.0
2010-04-27 13:40:00,38.41,38.46,38.38,38.46,28600.0,27.7284,27.7645,27.7068,27.7645,28600.0
2010-04-27 13:45:00,38.47,38.47,38.43,38.44,29200.0,27.7717,27.7717,27.7428,27.7501,29200.0
2010-04-27 13:50:00,38.44,38.45,38.41,38.43,26600.0,27.7501,27.7573,27.7284,27.7428,26600.0
2010-04-27 13:55:00,38.43,38.44,38.4,38.42,76400.0,27.7428,27.7501,27.7212,27.7356,76400.0
2010-04-27 14:00:00,38.42,38.44,38.32,38.37,124800.0,27.7356,27.7501,27.6634,27.6995,124800.0
2010-04-27 14:05:00,38.35,38.38,38.33,38.33,63600.0,27.6851,27.7068,27.6707,27.6707,63600.0
2010-04-27 14:10:00,38.33,38.38,38.33,38.38,52200.0,27.6707,27.7068,27.6707,27.7068,52200.0
2010-04-27 14:15:00,38.38,38.38,38.35,38.36,40600.0,27.7068,27.7068,27.6851,27.6923,40600.0
2010-04-27 14:20:00,38.37,38.37,38.3,38.32,175600.0,27.6995,27.6995,27.649,27.6634,175600.0
2010-04-27 14:25:00,38.32,38.37,38.31,38.36,40800.0,27.6634,27.6995,27.6562,27.6923,40800.0
2010-04-27 14:30:00,38.37,38.37,38.31,38.34,32400.0,27.6995,27.6995,27.6562,27.6779,32400.0
2010-04-27 14:35:00,38.33,38.37,38.3,38.33,93000.0,27.6707,27.6995,27.649,27.6707,93000.0
2010-04-27 14:40:00,38.32,38.35,38.29,38.32,54200.0,27.6634,27.6851,27.6418,27.6634,54200.0
2010-04-27 14:45:00,38.32,38.34,38.29,38.31,59800.0,27.6634,27.6779,27.6418,27.6562,59800.0
2010-04-27 14:50:00,38.31,38.32,38.26,38.29,93800.0,27.6562,27.6634,27.6201,27.6418,93800.0
2010-04-27 14:55:00,38.3,38.31,38.22,38.29,65800.0,27.649,27.6562,27.5912,27.6418,65800.0
2010-04-27 15:00:00,38.29,38.33,38.28,38.3,75800.0,27.6418,27.6707,27.6346,27.649,75800.0
2010-04-27 15:05:00,38.3,38.4,38.3,38.4,91400.0,27.649,27.7212,27.649,27.7212,91400.0
2010-04-27 15:10:00,38.39,38.39,38.34,38.37,65800.0,27.714,27.714,27.6779,27.6995,65800.0
2010-04-27 15:15:00,38.35,38.42,38.34,38.42,103000.0,27.6851,27.7356,27.6779,27.7356,103000.0
2010-04-27 15:20:00,38.42,38.44,38.41,38.44,74200.0,27.7356,27.7501,27.7284,27.7501,74200.0
2010-04-27 15:25:00,38.44,38.48,38.42,38.47,171200.0,27.7501,27.7789,27.7356,27.7717,171200.0
2010-04-27 15:30:00,38.47,38.48,38.38,38.38,222200.0,27.7717,27.7789,27.7068,27.7068,222200.0
2010-04-27 15:35:00,38.38,38.41,38.31,38.35,213400.0,27.7068,27.7284,27.6562,27.6851,213400.0
2010-04-27 15:40:00,38.35,38.35,38.16,38.2,362800.0,27.6851,27.6851,27.5479,27.5768,362800.0
2010-04-27 15:45:00,38.21,38.21,38.09,38.1,274600.0,27.584,27.584,27.4974,27.5046,274600.0
2010-04-27 15:50:00,38.1,38.15,37.98,38.02,485600.0,27.5046,27.5407,27.418,27.4469,485600.0
2010-04-27 15:55:00,38.02,38.1,38.02,38.04,550600.0,27.4469,27.5046,27.4469,27.4613,550600.0
2010-04-28 09:30:00,38.16,38.28,37.86,37.96,243000.0,27.5479,27.6346,27.3314,27.4036,243000.0
2010-04-28 09:35:00,37.98,38.24,37.95,38.07,189000.0,27.418,27.6057,27.3963,27.483,189000.0
2010-04-28 09:40:00,38.07,38.1,37.97,38.1,52600.0,27.483,27.5046,27.4108,27.5046,52600.0
2010-04-28 09:45:00,38.08,38.13,37.98,38.13,62400.0,27.4902,27.5263,27.418,27.5263,62400.0
2010-04-28 09:50:00,38.12,38.21,37.99,38.12,121400.0,27.5191,27.584,27.4252,27.5191,121400.0
2010-04-28 09:55:00,38.12,38.13,37.97,38.04,52600.0,27.5191,27.5263,27.4108,27.4613,52600.0
2010-04-28 10:00:00,38.04,38.05,38.0,38.02,79400.0,27.4613,27.4685,27.4324,27.4469,79400.0
2010-04-28 10:05:00,38.02,38.09,38.02,38.08,68000.0,27.4469,27.4974,27.4469,27.4902,68000.0
2010-04-28 10:10:00,38.09,38.1,38.0,38.05,126200.0,27.4974,27.5046,27.4324,27.4685,126200.0
2010-04-28 10:15:00,38.05,38.09,37.99,38.01,109800.0,27.4685,27.4974,27.4252,27.4396,109800.0
2010-04-28 10:20:00,38.02,38.12,38.02,38.09,97000.0,27.4469,27.5191,27.4469,27.4974,97000.0
2010-04-28 10:25:00,38.1,38.32,38.1,38.3,158400.0,27.5046,27.6634,27.5046,27.649,158400.0
2010-04-28 10:30:00,38.29,38.3,38.1,38.11,100000.0,27.6418,27.649,27.5046,27.5118,100000.0
2010-04-28 10:35:00,38.1,38.13,37.99,38.13,104600.0,27.5046,27.5263,27.4252,27.5263,104600.0
2010-04-28 10:40:00,38.1,38.26,38.08,38.13,86800.0,27.5046,27.6201,27.4902,27.5263,86800.0
2010-04-28 10:45:00,38.13,38.18,38.09,38.14,73200.0,27.5263,27.5624,27.4974,27.5335,73200.0
2010-04-28 10:50:00,38.13,38.2,38.1,38.2,51600.0,27.5263,27.5768,27.5046,27.5768,51600.0
2010-04-28 10:55:00,38.2,38.2,38.07,38.15,73800.0,27.5768,27.5768,27.483,27.5407,73800.0
2010-04-28 11:00:00,38.15,38.26,38.14,38.25,36600.0,27.5407,27.6201,27.5335,27.6129,36600.0
2010-04-28 11:05:00,38.25,38.29,38.23,38.24,47200.0,27.6129,27.6418,27.5985,27.6057,47200.0
2010-04-28 11:10:00,38.24,38.32,38.24,38.31,34800.0,27.6057,27.6634,27.6057,27.6562,34800.0
2010-04-28 11:15:00,38.32,38.4,38.29,38.33,90200.0,27.6634,27.7212,27.6418,27.6707,90200.0
2010-04-28 11:20:00,38.33,38.34,38.3,38.32,33800.0,27.6707,27.6779,27.649,27.6634,33800.0
2010-04-28 11:25:00,38.31,38.31,38.13,38.2,224200.0,27.6562,27.6562,27.5263,27.5768,224200.0
2010-04-28 11:30:00,38.18,38.2,38.09,38.13,75000.0,27.5624,27.5768,27.4974,27.5263,75000.0
2010-04-28 11:35:00,38.11,38.11,37.76,37.91,224800.0,27.5118,27.5118,27.2592,27.3675,224800.0
2010-04-28 11:40:00,37.91,38.0,37.88,37.91,143800.0,27.3675,27.4324,27.3458,27.3675,143800.0
2010-04-28 11:45:00,37.92,37.98,37.88,37.92,45800.0,27.3747,27.418,27.3458,27.3747,45800.0
2010-04-28 11:50:00,37.91,37.96,37.87,37.9,62600.0,27.3675,27.4036,27.3386,27.3602,62600.0
2010-04-28 11:55:00,37.9,37.94,37.88,37.91,42200.0,27.3602,27.3891,27.3458,27.3675,42200.0
2010-04-28 12:00:00,37.92,37.93,37.76,37.82,92600.0,27.3747,27.3819,27.2592,27.3025,92600.0
2010-04-28 12:05:00,37.81,37.95,37.77,37.94,124600.0,27.2953,27.3963,27.2664,27.3891,124600.0
2010-04-28 12:10:00,37.95,38.02,37.88,38.02,42000.0,27.3963,27.4469,27.3458,27.4469,42000.0
2010-04-28 12:15:00,38.02,38.02,37.98,37.99,48400.0,27.4469,27.4469,27.418,27.4252,48400.0
2010-04-28 12:20:00,37.98,38.13,37.95,38.11,39400.0,27.418,27.5263,27.3963,27.5118,39400.0
2010-04-28 12:25:00,38.1,38.15,38.08,38.1,69200.0,27.5046,27.5407,27.4902,27.5046,69200.0
2010-04-28 12:30:00,38.09,38.14,38.06,38.06,38400.0,27.4974,27.5335,27.4757,27.4757,38400.0
2010-04-28 12:35:00,38.06,38.08,37.99,38.01,33600.0,27.4757,27.4902,27.4252,27.4396,33600.0
2010-04-28 12:40:00,38.0,38.0,37.92,37.95,107400.0,27.4324,27.4324,27.3747,27.3963,107400.0
2010-04-28 12:45:00,37.96,37.98,37.96,37.97,39400.0,27.4036,27.418,27.4036,27.4108,39400.0
2010-04-28 12:50:00,37.97,38.02,37.96,38.02,51800.0,27.4108,27.4469,27.4036,27.4469,51800.0
2010-04-28 12:55:00,38.02,38.02,37.96,37.98,38800.0,27.4469,27.4469,27.4036,27.418,38800.0
2010-04-28 13:00:00,37.98,37.99,37.97,37.99,46000.0,27.418,27.4252,27.4108,27.4252,46000.0
2010-04-28 13:05:00,37.99,38.06,37.98,38.05,20800.0,27.4252,27.4757,27.418,27.4685,20800.0
2010-04-28 13:10:00,38.04,38.06,37.99,37.99,54600.0,27.4613,27.4757,27.4252,27.4252,54600.0
2010-04-28 13:15:00,37.99,38.05,37.99,38.05,31200.0,27.4252,27.4685,27.4252,27.4685,31200.0
2010-04-28 13:20:00,38.05,38.06,38.02,38.02,45400.0,27.4685,27.4757,27.4469,27.4469,45400.0
2010-04-28 13:25:00,38.02,38.03,37.96,37.96,34600.0,27.4469,27.4541,27.4036,27.4036,34600.0
2010-04-28 13:30:00,37.96,38.01,37.96,38.0,30000.0,27.4036,27.4396,27.4036,27.4324,30000.0
2010-04-28 13:35:00,38.0,38.04,38.0,38.03,42800.0,27.4324,27.4613,27.4324,27.4541,42800.0
2010-04-28 13:40:00,38.02,38.05,38.01,38.05,42400.0,27.4469,27.4685,27.4396,27.4685,42400.0
2010-04-28 13:45:00,38.05,38.05,38.02,38.02,21000.0,27.4685,27.4685,27.4469,27.4469,21000.0
2010-04-28 13:50:00,38.02,38.07,38.02,38.07,23600.0,27.4469,27.483,27.4469,27.483,23600.0
2010-04-28 13:55:00,38.07,38.12,38.07,38.12,31800.0,27.483,27.5191,27.483,27.5191,31800.0
2010-04-28 14:00:00,38.12,38.15,38.07,38.07,62800.0,27.5191,27.5407,27.483,27.483,62800.0
2010-04-28 14:05:00,38.07,38.08,37.99,38.01,145200.0,27.483,27.4902,27.4252,27.4396,145200.0
2010-04-28 14:10:00,38.01,38.07,38.0,38.0,81400.0,27.4396,27.483,27.4324,27.4324,81400.0
2010-04-28 14:15:00,37.99,38.05,37.95,37.97,124000.0,27.4252,27.4685,27.3963,27.4108,124000.0
2010-04-28 14:20:00,37.96,38.11,37.96,38.07,72000.0,27.4036,27.5118,27.4036,27.483,72000.0
2010-04-28 14:25:00,38.07,38.12,38.03,38.05,103000.0,27.483,27.5191,27.4541,27.4685,103000.0
2010-04-28 14:30:00,38.05,38.05,37.95,37.98,144600.0,27.4685,27.4685,27.3963,27.418,144600.0
2010-04-28 14:35:00,37.98,37.99,37.87,37.93,180200.0,27.418,27.4252,27.3386,27.3819,180200.0
2010-04-28 14:40:00,37.93,37.99,37.91,37.97,36600.0,27.3819,27.4252,27.3675,27.4108,36600.0
2010-04-28 14:45:00,37.97,37.99,37.87,37.87,98200.0,27.4108,27.4252,27.3386,27.3386,98200.0
2010-04-28 14:50:00,37.87,38.01,37.87,38.01,63400.0,27.3386,27.4396,27.3386,27.4396,63400.0
2010-04-28 14:55:00,38.0,38.06,37.97,38.04,54400.0,27.4324,27.4757,27.4108,27.4613,54400.0
2010-04-28 15:00:00,38.04,38.1,38.03,38.05,43000.0,27.4613,27.5046,27.4541,27.4685,43000.0
2010-04-28 15:05:00,38.05,38.05,38.01,38.05,52600.0,27.4685,27.4685,27.4396,27.4685,52600.0
2010-04-28 15:10:00,38.05,38.07,38.02,38.06,54400.0,27.4685,27.483,27.4469,27.4757,54400.0
2010-04-28 15:15:00,38.06,38.09,38.01,38.07,65600.0,27.4757,27.4974,27.4396,27.483,65600.0
2010-04-28 15:20:00,38.06,38.08,38.03,38.07,55000.0,27.4757,27.4902,27.4541,27.483,55000.0
2010-04-28 15:25:00,38.07,38.08,38.02,38.05,79600.0,27.483,27.4902,27.4469,27.4685,79600.0
2010-04-28 15:30:00,38.04,38.06,38.01,38.02,81000.0,27.4613,27.4757,27.4396,27.4469,81000.0
2010-04-28 15:35:00,38.02,38.02,37.94,37.95,211600.0,27.4469,27.4469,27.3891,27.3963,211600.0
2010-04-28 15:40:00,37.95,38.0,37.91,38.0,178600.0,27.3963,27.4324,27.3675,27.4324,178600.0
2010-04-28 15:45:00,37.99,37.99,37.84,37.86,267400.0,27.4252,27.4252,27.3169,27.3314,267400.0
2010-04-28 15:50:00,37.86,37.95,37.83,37.93,185800.0,27.3314,27.3963,27.3097,27.3819,185800.0
2010-04-28 15:55:00,37.93,37.99,37.93,37.99,218000.0,27.3819,27.4252,27.3819,27.4252,218000.0
2010-04-29 09:30:00,38.44,38.44,38.19,38.34,128400.0,27.7501,27.7501,27.5696,27.6779,128400.0
2010-04-29 09:35:00,38.37,38.6,38.37,38.59,128200.0,27.6995,27.8656,27.6995,27.8584,128200.0
2010-04-29 09:40:00,38.59,38.62,38.29,38.33,80800.0,27.8584,27.88,27.6418,27.6707,80800.0
2010-04-29 09:45:00,38.34,38.48,38.34,38.44,53600.0,27.6779,27.7789,27.6779,27.7501,53600.0
2010-04-29 09:50:00,38.43,38.43,38.31,38.4,47600.0,27.7428,27.7428,27.6562,27.7212,47600.0
2010-04-29 09:55:00,38.39,38.39,38.24,38.3,33000.0,27.714,27.714,27.6057,27.649,33000.0
2010-04-29 10:00:00,38.3,38.47,38.27,38.46,66400.0,27.649,27.7717,27.6273,27.7645,66400.0
2010-04-29 10:05:00,38.47,38.49,38.42,38.45,171000.0,27.7717,27.7862,27.7356,27.7573,171000.0
2010-04-29 10:10:00,38.45,38.59,38.44,38.59,72800.0,27.7573,27.8584,27.7501,27.8584,72800.0
2010-04-29 10:15:00,38.59,38.6,38.54,38.57,37400.0,27.8584,27.8656,27.8223,27.8439,37400.0
2010-04-29 10:20:00,38.57,38.71,38.57,38.69,55800.0,27.8439,27.945,27.8439,27.9305,55800.0
2010-04-29 10:25:00,38.7,38.71,38.61,38.65,60000.0,27.9378,27.945,27.8728,27.9017,60000.0
2010-04-29 10:30:00,38.65,38.66,38.6,38.65,91600.0,27.9017,27.9089,27.8656,27.9017,91600.0
2010-04-29 10:35:00,38.63,38.77,38.63,38.77,68200.0,27.8872,27.9883,27.8872,27.9883,68200.0
2010-04-29 10:40:00,38.77,38.78,38.73,38.76,80600.0,27.9883,27.9955,27.9594,27.9811,80600.0
2010-04-29 10:45:00,38.77,38.89,38.77,38.88,101200.0,27.9883,28.0749,27.9883,28.0677,101200.0
2010-04-29 10:50:00,38.88,38.98,38.87,38.97,139000.0,28.0677,28.1399,28.0605,28.1327,139000.0
2010-04-29 10:55:00,38.97,38.99,38.91,38.98,264400.0,28.1327,28.1471,28.0894,28.1399,264400.0
2010-04-29 11:00:00,38.98,39.01,38.85,38.85,87800.0,28.1399,28.1616,28.046,28.046,87800.0
2010-04-29 11:05:00,38.84,38.85,38.68,38.7,265000.0,28.0388,28.046,27.9233,27.9378,265000.0
2010-04-29 11:10:00,38.7,38.7,38.61,38.69,133400.0,27.9378,27.9378,27.8728,27.9305,133400.0
2010-04-29 11:15:00,38.69,38.8,38.69,38.76,101400.0,27.9305,28.01,27.9305,27.9811,101400.0
2010-04-29 11:20:00,38.76,38.81,38.72,38.73,88000.0,27.9811,28.0172,27.9522,27.9594,88000.0
2010-04-29 11:25:00,38.73,38.81,38.69,38.81,70200.0,27.9594,28.0172,27.9305,28.0172,70200.0
2010-04-29 11:30:00,38.81,38.83,38.8,38.82,44400.0,28.0172,28.0316,28.01,28.0244,44400.0
2010-04-29 11:35:00,38.81,38.88,38.8,38.82,55400.0,28.0172,28.0677,28.01,28.0244,55400.0
2010-04-29 11:40:00,38.81,38.9,38.79,38.87,32400.0,28.0172,28.0821,28.0027,28.0605,32400.0
2010-04-29 11:45:00,38.87,38.88,38.78,38.79,22800.0,28.0605,28.0677,27.9955,28.0027,22800.0
2010-04-29 11:50:00,38.8,38.83,38.76,38.78,74600.0,28.01,28.0316,27.9811,27.9955,74600.0
2010-04-29 11:55:00,38.79,38.79,38.76,38.77,28200.0,28.0027,28.0027,27.9811,27.9883,28200.0
2010-04-29 12:00:00,38.77,38.86,38.76,38.86,46000.0,27.9883,28.0533,27.9811,28.0533,46000.0
2010-04-29 12:05:00,38.86,38.88,38.84,38.87,35400.0,28.0533,28.0677,28.0388,28.0605,35400.0
2010-04-29 12:10:00,38.87,38.9,38.85,38.89,32000.0,28.0605,28.0821,28.046,28.0749,32000.0
2010-04-29 12:15:00,38.88,38.93,38.88,38.91,47200.0,28.0677,28.1038,28.0677,28.0894,47200.0
2010-04-29 12:20:00,38.91,38.94,38.9,38.93,36800.0,28.0894,28.111,28.0821,28.1038,36800.0
2010-04-29 12:25:00,38.93,38.95,38.9,38.94,79400.0,28.1038,28.1182,28.0821,28.111,79400.0
2010-04-29 12:30:00,38.93,38.94,38.85,38.93,81000.0,28.1038,28.111,28.046,28.1038,81000.0
2010-04-29 12:35:00,38.94,39.0,38.91,38.98,111200.0,28.111,28.1543,28.0894,28.1399,111200.0
2010-04-29 12:40:00,38.98,39.0,38.94,38.99,95200.0,28.1399,28.1543,28.111,28.1471,95200.0
2010-04-29 12:45:00,38.98,38.99,38.86,38.88,25400.0,28.1399,28.1471,28.0533,28.0677,25400.0
2010-04-29 12:50:00,38.87,38.95,38.87,38.9,34800.0,28.0605,28.1182,28.0605,28.0821,34800.0
2010-04-29 12:55:00,38.91,38.99,38.9,38.98,54800.0,28.0894,28.1471,28.0821,28.1399,54800.0
2010-04-29 13:00:00,38.98,38.99,38.94,38.98,55800.0,28.1399,28.1471,28.111,28.1399,55800.0
2010-04-29 13:05:00,38.98,38.99,38.92,38.96,57400.0,28.1399,28.1471,28.0966,28.1255,57400.0
2010-04-29 13:10:00,38.96,38.98,38.93,38.96,65400.0,28.1255,28.1399,28.1038,28.1255,65400.0
2010-04-29 13:15:00,38.96,38.99,38.92,38.92,50800.0,28.1255,28.1471,28.0966,28.0966,50800.0
2010-04-29 13:20:00,38.92,38.99,38.91,38.94,81200.0,28.0966,28.1471,28.0894,28.111,81200.0
2010-04-29 13:25:00,38.94,38.97,38.9,38.9,35800.0,28.111,28.1327,28.0821,28.0821,35800.0
2010-04-29 13:30:00,38.91,38.91,38.88,38.89,37400.0,28.0894,28.0894,28.0677,28.0749,37400.0
2010-04-29 13:35:00,38.89,38.92,38.88,38.91,17600.0,28.0749,28.0966,28.0677,28.0894,17600.0
2010-04-29 13:40:00,38.91,38.92,38.9,38.91,25200.0,28.0894,28.0966,28.0821,28.0894,25200.0
2010-04-29 13:45:00,38.91,38.99,38.91,38.98,130400.0,28.0894,28.1471,28.0894,28.1399,130400.0
2010-04-29 13:50:00,38.98,39.0,38.98,38.99,35800.0,28.1399,28.1543,28.1399,28.1471,35800.0
2010-04-29 13:55:00,38.99,39.0,38.98,38.98,65600.0,28.1471,28.1543,28.1399,28.1399,65600.0
2010-04-29 14:00:00,38.97,39.05,38.96,39.02,164400.0,28.1327,28.1904,28.1255,28.1688,164400.0
2010-04-29 14:05:00,39.02,39.02,38.88,38.98,186200.0,28.1688,28.1688,28.0677,28.1399,186200.0
2010-04-29 14:10:00,38.98,38.98,38.9,38.91,111400.0,28.1399,28.1399,28.0821,28.0894,111400.0
2010-04-29 14:15:00,38.9,38.9,38.85,38.87,131600.0,28.0821,28.0821,28.046,28.0605,131600.0
2010-04-29 14:20:00,38.87,38.94,38.74,38.92,286800.0,28.0605,28.111,27.9666,28.0966,286800.0
2010-04-29 14:25:00,38.92,38.93,38.88,38.89,43800.0,28.0966,28.1038,28.0677,28.0749,43800.0
2010-04-29 14:30:00,38.9,39.0,38.9,38.98,82200.0,28.0821,28.1543,28.0821,28.1399,82200.0
2010-04-29 14:35:00,38.98,39.02,38.94,38.99,74800.0,28.1399,28.1688,28.111,28.1471,74800.0
2010-04-29 14:40:00,38.98,38.99,38.88,38.88,78000.0,28.1399,28.1471,28.0677,28.0677,78000.0
2010-04-29 14:45:00,38.88,38.89,38.83,38.85,83200.0,28.0677,28.0749,28.0316,28.046,83200.0
2010-04-29 14:50:00,38.86,38.88,38.76,38.82,79800.0,28.0533,28.0677,27.9811,28.0244,79800.0
2010-04-29 14:55:00,38.83,38.84,38.79,38.81,44400.0,28.0316,28.0388,28.0027,28.0172,44400.0
2010-04-29 15:00:00,38.81,38.82,38.75,38.77,83600.0,28.0172,28.0244,27.9739,27.9883,83600.0
2010-04-29 15:05:00,38.77,38.85,38.77,38.85,57200.0,27.9883,28.046,27.9883,28.046,57200.0
2010-04-29 15:10:00,38.85,38.85,38.79,38.8,52400.0,28.046,28.046,28.0027,28.01,52400.0
2010-04-29 15:15:00,38.8,38.84,38.79,38.83,78000.0,28.01,28.0388,28.0027,28.0316,78000.0
2010-04-29 15:20:00,38.82,38.84,38.73,38.73,101200.0,28.0244,28.0388,27.9594,27.9594,101200.0
2010-04-29 15:25:00,38.74,38.85,38.74,38.84,80000.0,27.9666,28.046,27.9666,28.0388,80000.0
2010-04-29 15:30:00,38.84,38.88,38.82,38.87,86000.0,28.0388,28.0677,28.0244,28.0605,86000.0
2010-04-29 15:35:00,38.86,38.88,38.85,38.85,83200.0,28.0533,28.0677,28.046,28.046,83200.0
2010-04-29 15:40:00,38.85,38.88,38.83,38.87,110600.0,28.046,28.0677,28.0316,28.0605,110600.0
2010-04-29 15:45:00,38.86,38.87,38.8,38.85,180400.0,28.0533,28.0605,28.01,28.046,180400.0
2010-04-29 15:50:00,38.85,38.9,38.83,38.86,209800.0,28.046,28.0821,28.0316,28.0533,209800.0
2010-04-29 15:55:00,38.87,38.88,38.82,38.83,223400.0,28.0605,28.0677,28.0244,28.0316,223400.0
2010-04-30 09:30:00,38.94,39.09,38.85,38.99,126400.0,28.111,28.2193,28.046,28.1471,126400.0
2010-04-30 09:35:00,38.97,39.16,38.97,39.07,76400.0,28.1327,28.2698,28.1327,28.2049,76400.0
2010-04-30 09:40:00,39.08,39.31,39.05,39.1,103200.0,28.2121,28.3781,28.1904,28.2265,103200.0
2010-04-30 09:45:00,39.11,39.12,38.94,38.94,101400.0,28.2337,28.241,28.111,28.111,101400.0
2010-04-30 09:50:00,38.95,39.0,38.85,38.97,76400.0,28.1182,28.1543,28.046,28.1327,76400.0
2010-04-30 09:55:00,38.99,39.06,38.91,38.94,72400.0,28.1471,28.1976,28.0894,28.111,72400.0
2010-04-30 10:00:00,38.94,38.99,38.71,38.71,102200.0,28.111,28.1471,27.945,27.945,102200.0
2010-04-30 10:05:00,38.73,38.84,38.73,38.83,78200.0,27.9594,28.0388,27.9594,28.0316,78200.0
2010-04-30 10:10:00,38.83,38.89,38.77,38.77,115400.0,28.0316,28.0749,27.9883,27.9883,115400.0
2010-04-30 10:15:00,38.75,38.76,38.54,38.59,250000.0,27.9739,27.9811,27.8223,27.8584,250000.0
2010-04-30 10:20:00,38.58,38.65,38.55,38.59,127800.0,27.8511,27.9017,27.8295,27.8584,127800.0
2010-04-30 10:25:00,38.59,38.64,38.56,38.6,120800.0,27.8584,27.8944,27.8367,27.8656,120800.0
2010-04-30 10:30:00,38.6,38.61,38.53,38.53,100800.0,27.8656,27.8728,27.815,27.815,100800.0
2010-04-30 10:35:00,38.53,38.53,38.27,38.3,117600.0,27.815,27.815,27.6273,27.649,117600.0
2010-04-30 10:40:00,38.29,38.41,38.29,38.4,75400.0,27.6418,27.7284,27.6418,27.7212,75400.0
2010-04-30 10:45:00,38.4,38.55,38.38,38.48,134400.0,27.7212,27.8295,27.7068,27.7789,134400.0
2010-04-30 10:50:00,38.49,38.52,38.38,38.4,95000.0,27.7862,27.8078,27.7068,27.7212,95000.0
2010-04-30 10:55:00,38.41,38.41,38.35,38.38,63400.0,27.7284,27.7284,27.6851,27.7068,63400.0
2010-04-30 11:00:00,38.38,38.38,38.33,38.35,60400.0,27.7068,27.7068,27.6707,27.6851,60400.0
2010-04-30 11:05:00,38.35,38.35,38.24,38.26,97800.0,27.6851,27.6851,27.6057,27.6201,97800.0
2010-04-30 11:10:00,38.26,38.26,38.22,38.26,57600.0,27.6201,27.6201,27.5912,27.6201,57600.0
2010-04-30 11:15:00,38.26,38.27,38.12,38.15,72200.0,27.6201,27.6273,27.5191,27.5407,72200.0
2010-04-30 11:20:00,38.14,38.2,38.09,38.17,109800.0,27.5335,27.5768,27.4974,27.5552,109800.0
2010-04-30 11:25:00,38.18,38.2,38.13,38.17,58000.0,27.5624,27.5768,27.5263,27.5552,58000.0
2010-04-30 11:30:00,38.16,38.18,38.11,38.17,91800.0,27.5479,27.5624,27.5118,27.5552,91800.0
2010-04-30 11:35:00,38.17,38.24,38.17,38.21,90200.0,27.5552,27.6057,27.5552,27.584,90200.0
2010-04-30 11:40:00,38.21,38.24,38.2,38.23,54400.0,27.584,27.6057,27.5768,27.5985,54400.0
2010-04-30 11:45:00,38.24,38.3,38.2,38.29,83800.0,27.6057,27.649,27.5768,27.6418,83800.0
2010-04-30 11:50:00,38.3,38.3,38.15,38.17,51400.0,27.649,27.649,27.5407,27.5552,51400.0
2010-04-30 11:55:00,38.17,38.22,38.17,38.21,21000.0,27.5552,27.5912,27.5552,27.584,21000.0
2010-04-30 12:00:00,38.22,38.25,38.18,38.19,28000.0,27.5912,27.6129,27.5624,27.5696,28000.0
2010-04-30 12:05:00,38.2,38.21,38.09,38.09,58200.0,27.5768,27.584,27.4974,27.4974,58200.0
2010-04-30 12:10:00,38.09,38.1,38.05,38.06,45200.0,27.4974,27.5046,27.4685,27.4757,45200.0
2010-04-30 12:15:00,38.05,38.06,37.94,37.97,107000.0,27.4685,27.4757,27.3891,27.4108,107000.0
2010-04-30 12:20:00,37.96,38.02,37.91,38.0,45600.0,27.4036,27.4469,27.3675,27.4324,45600.0
2010-04-30 12:25:00,38.01,38.06,37.98,38.01,132000.0,27.4396,27.4757,27.418,27.4396,132000.0
2010-04-30 12:30:00,38.0,38.04,37.98,38.01,96200.0,27.4324,27.4613,27.418,27.4396,96200.0
2010-04-30 12:35:00,38.0,38.03,37.98,37.99,51600.0,27.4324,27.4541,27.418,27.4252,51600.0
2010-04-30 12:40:00,38.0,38.02,37.95,37.97,49600.0,27.4324,27.4469,27.3963,27.4108,49600.0
2010-04-30 12:45:00,37.97,37.98,37.95,37.96,53600.0,27.4108,27.418,27.3963,27.4036,53600.0
2010-04-30 12:50:00,37.95,37.98,37.93,37.93,83200.0,27.3963,27.418,27.3819,27.3819,83200.0
2010-04-30 12:55:00,37.94,37.95,37.85,37.92,72400.0,27.3891,27.3963,27.3241,27.3747,72400.0
2010-04-30 13:00:00,37.9,37.93,37.87,37.89,41200.0,27.3602,27.3819,27.3386,27.353,41200.0
2010-04-30 13:05:00,37.88,37.89,37.77,37.83,46000.0,27.3458,27.353,27.2664,27.3097,46000.0
2010-04-30 13:10:00,37.83,37.88,37.83,37.84,33800.0,27.3097,27.3458,27.3097,27.3169,33800.0
2010-04-30 13:15:00,37.84,37.94,37.84,37.94,25200.0,27.3169,27.3891,27.3169,27.3891,25200.0
2010-04-30 13:20:00,37.93,37.95,37.91,37.92,36600.0,27.3819,27.3963,27.3675,27.3747,36600.0
2010-04-30 13:25:00,37.92,37.94,37.9,37.93,18400.0,27.3747,27.3891,27.3602,27.3819,18400.0
2010-04-30 13:30:00,37.93,37.96,37.92,37.96,34200.0,27.3819,27.4036,27.3747,27.4036,34200.0
2010-04-30 13:35:00,37.95,38.01,37.93,37.97,61400.0,27.3963,27.4396,27.3819,27.4108,61400.0
2010-04-30 13:40:00,37.96,38.02,37.96,38.0,86600.0,27.4036,27.4469,27.4036,27.4324,86600.0
2010-04-30 13:45:00,38.0,38.1,38.0,38.1,215600.0,27.4324,27.5046,27.4324,27.5046,215600.0
2010-04-30 13:50:00,38.11,38.14,38.08,38.13,79400.0,27.5118,27.5335,27.4902,27.5263,79400.0
2010-04-30 13:55:00,38.14,38.14,38.06,38.09,143200.0,27.5335,27.5335,27.4757,27.4974,143200.0
2010-04-30 14:00:00,38.1,38.1,38.03,38.04,44000.0,27.5046,27.5046,27.4541,27.4613,44000.0
2010-04-30 14:05:00,38.04,38.1,38.04,38.1,36200.0,27.4613,27.5046,27.4613,27.5046,36200.0
2010-04-30 14:10:00,38.1,38.16,38.09,38.13,31800.0,27.5046,27.5479,27.4974,27.5263,31800.0
2010-04-30 14:15:00,38.14,38.14,38.08,38.11,38600.0,27.5335,27.5335,27.4902,27.5118,38600.0
2010-04-30 14:20:00,38.11,38.11,38.08,38.1,41800.0,27.5118,27.5118,27.4902,27.5046,41800.0
2010-04-30 14:25:00,38.1,38.12,38.06,38.09,69000.0,27.5046,27.5191,27.4757,27.4974,69000.0
2010-04-30 14:30:00,38.09,38.1,38.05,38.07,57800.0,27.4974,27.5046,27.4685,27.483,57800.0
2010-04-30 14:35:00,38.06,38.08,38.01,38.01,79200.0,27.4757,27.4902,27.4396,27.4396,79200.0
2010-04-30 14:40:00,38.01,38.01,37.92,37.94,50200.0,27.4396,27.4396,27.3747,27.3891,50200.0
2010-04-30 14:45:00,37.95,37.99,37.9,37.93,49600.0,27.3963,27.4252,27.3602,27.3819,49600.0
2010-04-30 14:50:00,37.94,38.01,37.91,37.99,78000.0,27.3891,27.4396,27.3675,27.4252,78000.0
2010-04-30 14:55:00,37.99,38.01,37.95,37.99,49400.0,27.4252,27.4396,27.3963,27.4252,49400.0
2010-04-30 15:00:00,37.99,37.99,37.95,37.99,67000.0,27.4252,27.4252,27.3963,27.4252,67000.0
2010-04-30 15:05:00,37.98,38.01,37.95,37.97,57600.0,27.418,27.4396,27.3963,27.4108,57600.0
2010-04-30 15:10:00,37.97,38.1,37.95,38.1,137800.0,27.4108,27.5046,27.3963,27.5046,137800.0
2010-04-30 15:15:00,38.1,38.13,38.08,38.13,115400.0,27.5046,27.5263,27.4902,27.5263,115400.0
2010-04-30 15:20:00,38.13,38.13,38.07,38.08,213800.0,27.5263,27.5263,27.483,27.4902,213800.0
2010-04-30 15:25:00,38.08,38.09,37.99,38.01,63000.0,27.4902,27.4974,27.4252,27.4396,63000.0
2010-04-30 15:30:00,38.01,38.02,37.96,37.98,67200.0,27.4396,27.4469,27.4036,27.418,67200.0
2010-04-30 15:35:00,37.97,37.99,37.81,37.88,132000.0,27.4108,27.4252,27.2953,27.3458,132000.0
2010-04-30 15:40:00,37.86,37.93,37.75,37.88,230000.0,27.3314,27.3819,27.252,27.3458,230000.0
2010-04-30 15:45:00,37.89,37.94,37.85,37.88,231200.0,27.353,27.3891,27.3241,27.3458,231200.0
2010-04-30 15:50:00,37.89,37.93,37.84,37.89,291400.0,27.353,27.3819,27.3169,27.353,291400.0
2010-04-30 15:55:00,37.88,37.95,37.83,37.83,412600.0,27.3458,27.3963,27.3097,27.3097,412600.0
2010-05-03 09:30:00,38.02,38.32,37.95,38.27,121000.0,27.4469,27.6634,27.3963,27.6273,121000.0
2010-05-03 09:35:00,38.29,38.41,38.24,38.33,118000.0,27.6418,27.7284,27.6057,27.6707,118000.0
2010-05-03 09:40:00,38.3,38.4,38.21,38.3,94000.0,27.649,27.7212,27.584,27.649,94000.0
2010-05-03 09:45:00,38.31,38.4,38.24,38.25,100400.0,27.6562,27.7212,27.6057,27.6129,100400.0
2010-05-03 09:50:00,38.26,38.37,38.18,38.34,102000.0,27.6201,27.6995,27.5624,27.6779,102000.0
2010-05-03 09:55:00,38.33,38.49,38.3,38.42,161000.0,27.6707,27.7862,27.649,27.7356,161000.0
2010-05-03 10:00:00,38.41,38.47,38.34,38.44,116800.0,27.7284,27.7717,27.6779,27.7501,116800.0
2010-05-03 10:05:00,38.44,38.47,38.42,38.43,97600.0,27.7501,27.7717,27.7356,27.7428,97600.0
2010-05-03 10:10:00,38.44,38.45,38.39,38.4,85200.0,27.7501,27.7573,27.714,27.7212,85200.0
2010-05-03 10:15:00,38.41,38.43,38.4,38.42,52000.0,27.7284,27.7428,27.7212,27.7356,52000.0
2010-05-03 10:20:00,38.42,38.48,38.42,38.43,68200.0,27.7356,27.7789,27.7356,27.7428,68200.0
2010-05-03 10:25:00,38.43,38.45,38.4,38.41,56800.0,27.7428,27.7573,27.7212,27.7284,56800.0
2010-05-03 10:30:00,38.42,38.44,38.35,38.37,82000.0,27.7356,27.7501,27.6851,27.6995,82000.0
2010-05-03 10:35:00,38.36,38.36,38.31,38.31,90200.0,27.6923,27.6923,27.6562,27.6562,90200.0
2010-05-03 10:40:00,38.31,38.33,38.29,38.31,87600.0,27.6562,27.6707,27.6418,27.6562,87600.0
2010-05-03 10:45:00,38.31,38.38,38.3,38.37,107200.0,27.6562,27.7068,27.649,27.6995,107200.0
2010-05-03 10:50:00,38.37,38.38,38.24,38.28,45800.0,27.6995,27.7068,27.6057,27.6346,45800.0
2010-05-03 10:55:00,38.29,38.31,38.13,38.13,169600.0,27.6418,27.6562,27.5263,27.5263,169600.0
2010-05-03 11:00:00,38.13,38.19,38.11,38.19,83400.0,27.5263,27.5696,27.5118,27.5696,83400.0
2010-05-03 11:05:00,38.18,38.19,38.15,38.17,77200.0,27.5624,27.5696,27.5407,27.5552,77200.0
2010-05-03 11:10:00,38.17,38.19,38.16,38.17,88800.0,27.5552,27.5696,27.5479,27.5552,88800.0
2010-05-03 11:15:00,38.17,38.19,38.17,38.18,67400.0,27.5552,27.5696,27.5552,27.5624,67400.0
2010-05-03 11:20:00,38.18,38.29,38.18,38.27,114600.0,27.5624,27.6418,27.5624,27.6273,114600.0
2010-05-03 11:25:00,38.27,38.31,38.27,38.3,42800.0,27.6273,27.6562,27.6273,27.649,42800.0
2010-05-03 11:30:00,38.31,38.38,38.3,38.36,111200.0,27.6562,27.7068,27.649,27.6923,111200.0
2010-05-03 11:35:00,38.37,38.38,38.34,38.34,39000.0,27.6995,27.7068,27.6779,27.6779,39000.0
2010-05-03 11:40:00,38.33,38.35,38.27,38.29,59600.0,27.6707,27.6851,27.6273,27.6418,59600.0
2010-05-03 11:45:00,38.29,38.32,38.26,38.29,58200.0,27.6418,27.6634,27.6201,27.6418,58200.0
2010-05-03 11:50:00,38.28,38.3,38.27,38.27,15400.0,27.6346,27.649,27.6273,27.6273,15400.0
2010-05-03 11:55:00,38.29,38.29,38.23,38.24,63600.0,27.6418,27.6418,27.5985,27.6057,63600.0
2010-05-03 12:00:00,38.25,38.31,38.25,38.3,67000.0,27.6129,27.6562,27.6129,27.649,67000.0
2010-05-03 12:05:00,38.3,38.32,38.27,38.3,63600.0,27.649,27.6634,27.6273,27.649,63600.0
2010-05-03 12:10:00,38.31,38.31,38.27,38.3,17800.0,27.6562,27.6562,27.6273,27.649,17800.0
2010-05-03 12:15:00,38.29,38.35,38.29,38.35,27200.0,27.6418,27.6851,27.6418,27.6851,27200.0
2010-05-03 12:20:00,38.35,38.45,38.35,38.4,40200.0,27.6851,27.7573,27.6851,27.7212,40200.0
2010-05-03 12:25:00,38.4,38.45,38.38,38.39,46600.0,27.7212,27.7573,27.7068,27.714,46600.0
2010-05-03 12:30:00,38.4,38.52,38.4,38.5,60800.0,27.7212,27.8078,27.7212,27.7934,60800.0
2010-05-03 12:35:00,38.51,38.57,38.51,38.56,26800.0,27.8006,27.8439,27.8006,27.8367,26800.0
2010-05-03 12:40:00,38.56,38.63,38.55,38.63,18800.0,27.8367,27.8872,27.8295,27.8872,18800.0
2010-05-03 12:45:00,38.63,38.68,38.63,38.67,34800.0,27.8872,27.9233,27.8872,27.9161,34800.0
2010-05-03 12:50:00,38.67,38.67,38.59,38.6,54200.0,27.9161,27.9161,27.8584,27.8656,54200.0
2010-05-03 12:55:00,38.6,38.68,38.6,38.67,83400.0,27.8656,27.9233,27.8656,27.9161,83400.0
2010-05-03 13:00:00,38.68,38.68,38.51,38.51,42800.0,27.9233,27.9233,27.8006,27.8006,42800.0
2010-05-03 13:05:00,38.51,38.52,38.45,38.45,26600.0,27.8006,27.8078,27.7573,27.7573,26600.0
2010-05-03 13:10:00,38.45,38.46,38.43,38.45,36600.0,27.7573,27.7645,27.7428,27.7573,36600.0
2010-05-03 13:15:00,38.45,38.46,38.42,38.45,22400.0,27.7573,27.7645,27.7356,27.7573,22400.0
2010-05-03 13:20:00,38.44,38.49,38.43,38.48,37000.0,27.7501,27.7862,27.7428,27.7789,37000.0
2010-05-03 13:25:00,38.49,38.54,38.48,38.54,19200.0,27.7862,27.8223,27.7789,27.8223,19200.0
2010-05-03 13:30:00,38.55,38.57,38.51,38.52,52600.0,27.8295,27.8439,27.8006,27.8078,52600.0
2010-05-03 13:35:00,38.52,38.61,38.5,38.61,52800.0,27.8078,27.8728,27.7934,27.8728,52800.0
2010-05-03 13:40:00,38.6,38.65,38.6,38.6,49600.0,27.8656,27.9017,27.8656,27.8656,49600.0
2010-05-03 13:45:00,38.6,38.63,38.58,38.6,47800.0,27.8656,27.8872,27.8511,27.8656,47800.0
2010-05-03 13:50:00,38.6,38.67,38.58,38.67,38600.0,27.8656,27.9161,27.8511,27.9161,38600.0
2010-05-03 13:55:00,38.67,38.68,38.65,38.66,60800.0,27.9161,27.9233,27.9017,27.9089,60800.0
2010-05-03 14:00:00,38.66,38.71,38.63,38.69,57000.0,27.9089,27.945,27.8872,27.9305,57000.0
2010-05-03 14:05:00,38.7,38.78,38.68,38.68,98000.0,27.9378,27.9955,27.9233,27.9233,98000.0
2010-05-03 14:10:00,38.68,38.71,38.65,38.7,42600.0,27.9233,27.945,27.9017,27.9378,42600.0
2010-05-03 14:15:00,38.7,38.76,38.7,38.73,37400.0,27.9378,27.9811,27.9378,27.9594,37400.0
2010-05-03 14:20:00,38.74,38.75,38.72,38.73,51800.0,27.9666,27.9739,27.9522,27.9594,51800.0
2010-05-03 14:25:00,38.72,38.74,38.71,38.74,47200.0,27.9522,27.9666,27.945,27.9666,47200.0
2010-05-03 14:30:00,38.74,38.74,38.63,38.65,45800.0,27.9666,27.9666,27.8872,27.9017,45800.0
2010-05-03 14:35:00,38.63,38.63,38.62,38.63,12000.0,27.8872,27.8872,27.88,27.8872,12000.0
2010-05-03 14:40:00,38.63,38.66,38.6,38.63,21000.0,27.8872,27.9089,27.8656,27.8872,21000.0
2010-05-03 14:45:00,38.63,38.65,38.63,38.63,19200.0,27.8872,27.9017,27.8872,27.8872,19200.0
2010-05-03 14:50:00,38.63,38.68,38.63,38.67,32400.0,27.8872,27.9233,27.8872,27.9161,32400.0
2010-05-03 14:55:00,38.67,38.69,38.65,38.68,46400.0,27.9161,27.9305,27.9017,27.9233,46400.0
2010-05-03 15:00:00,38.68,38.71,38.65,38.66,41200.0,27.9233,27.945,27.9017,27.9089,41200.0
2010-05-03 15:05:00,38.67,38.74,38.65,38.66,81000.0,27.9161,27.9666,27.9017,27.9089,81000.0
2010-05-03 15:10:00,38.65,38.67,38.6,38.65,54000.0,27.9017,27.9161,27.8656,27.9017,54000.0
2010-05-03 15:15:00,38.66,38.72,38.66,38.7,52600.0,27.9089,27.9522,27.9089,27.9378,52600.0
2010-05-03 15:20:00,38.7,38.73,38.63,38.64,91000.0,27.9378,27.9594,27.8872,27.8944,91000.0
2010-05-03 15:25:00,38.64,38.74,38.61,38.68,92000.0,27.8944,27.9666,27.8728,27.9233,92000.0
2010-05-03 15:30:00,38.68,38.69,38.61,38.66,81000.0,27.9233,27.9305,27.8728,27.9089,81000.0
2010-05-03 15:35:00,38.66,38.7,38.62,38.65,136000.0,27.9089,27.9378,27.88,27.9017,136000.0
2010-05-03 15:40:00,38.65,38.7,38.6,38.64,96600.0,27.9017,27.9378,27.8656,27.8944,96600.0
2010-05-03 15:45:00,38.65,38.71,38.64,38.69,94600.0,27.9017,27.945,27.8944,27.9305,94600.0
2010-05-03 15:50:00,38.69,38.71,38.67,38.67,156200.0,27.9305,27.945,27.9161,27.9161,156200.0
2010-05-03 15:55:00,38.67,38.67,38.61,38.67,271400.0,27.9161,27.9161,27.8728,27.9161,271400.0
2010-05-04 09:30:00,38.22,38.22,37.88,38.02,151600.0,27.5912,27.5912,27.3458,27.4469,151600.0
2010-05-04 09:35:00,38.03,38.21,38.03,38.12,110600.0,27.4541,27.584,27.4541,27.5191,110600.0
2010-05-04 09:40:00,38.1,38.13,37.99,38.05,65600.0,27.5046,27.5263,27.4252,27.4685,65600.0
2010-05-04 09:45:00,38.05,38.15,38.02,38.12,48600.0,27.4685,27.5407,27.4469,27.5191,48600.0
2010-05-04 09:50:00,38.12,38.14,38.06,38.09,87200.0,27.5191,27.5335,27.4757,27.4974,87200.0
2010-05-04 09:55:00,38.08,38.2,38.06,38.18,57400.0,27.4902,27.5768,27.4757,27.5624,57400.0
2010-05-04 10:00:00,38.18,38.2,37.92,37.94,112000.0,27.5624,27.5768,27.3747,27.3891,112000.0
2010-05-04 10:05:00,37.93,38.07,37.88,37.99,84000.0,27.3819,27.483,27.3458,27.4252,84000.0
2010-05-04 10:10:00,37.99,38.1,37.96,38.09,88600.0,27.4252,27.5046,27.4036,27.4974,88600.0
2010-05-04 10:15:00,38.09,38.1,38.02,38.08,53800.0,27.4974,27.5046,27.4469,27.4902,53800.0
2010-05-04 10:20:00,38.08,38.19,38.02,38.09,79400.0,27.4902,27.5696,27.4469,27.4974,79400.0
2010-05-04 10:25:00,38.09,38.2,38.08,38.09,66600.0,27.4974,27.5768,27.4902,27.4974,66600.0
2010-05-04 10:30:00,38.08,38.09,37.88,37.88,85400.0,27.4902,27.4974,27.3458,27.3458,85400.0
2010-05-04 10:35:00,37.9,37.92,37.73,37.83,115000.0,27.3602,27.3747,27.2375,27.3097,115000.0
2010-05-04 10:40:00,37.83,37.88,37.77,37.87,53200.0,27.3097,27.3458,27.2664,27.3386,53200.0
2010-05-04 10:45:00,37.88,37.95,37.85,37.88,59400.0,27.3458,27.3963,27.3241,27.3458,59400.0
2010-05-04 10:50:00,37.88,37.9,37.83,37.89,55800.0,27.3458,27.3602,27.3097,27.353,55800.0
2010-05-04 10:55:00,37.89,37.91,37.69,37.69,154600.0,27.353,27.3675,27.2086,27.2086,154600.0
2010-05-04 11:00:00,37.71,37.74,37.6,37.67,108400.0,27.2231,27.2447,27.1437,27.1942,108400.0
2010-05-04 11:05:00,37.66,37.74,37.62,37.7,100000.0,27.187,27.2447,27.1581,27.2159,100000.0
2010-05-04 11:10:00,37.7,37.74,37.66,37.66,60600.0,27.2159,27.2447,27.187,27.187,60600.0
2010-05-04 11:15:00,37.65,37.74,37.65,37.74,42200.0,27.1798,27.2447,27.1798,27.2447,42200.0
2010-05-04 11:20:00,37.74,37.79,37.67,37.69,42600.0,27.2447,27.2808,27.1942,27.2086,42600.0
2010-05-04 11:25:00,37.7,37.72,37.63,37.65,46200.0,27.2159,27.2303,27.1653,27.1798,46200.0
2010-05-04 11:30:00,37.67,37.73,37.65,37.72,99000.0,27.1942,27.2375,27.1798,27.2303,99000.0
2010-05-04 11:35:00,37.72,37.76,37.69,37.74,52600.0,27.2303,27.2592,27.2086,27.2447,52600.0
2010-05-04 11:40:00,37.74,37.81,37.65,37.68,90000.0,27.2447,27.2953,27.1798,27.2014,90000.0
2010-05-04 11:45:00,37.67,37.69,37.62,37.62,103600.0,27.1942,27.2086,27.1581,27.1581,103600.0
2010-05-04 11:50:00,37.62,37.64,37.57,37.57,125600.0,27.1581,27.1725,27.122,27.122,125600.0
2010-05-04 11:55:00,37.59,37.59,37.54,37.57,72400.0,27.1364,27.1364,27.1004,27.122,72400.0
2010-05-04 12:00:00,37.57,37.61,37.56,37.6,82800.0,27.122,27.1509,27.1148,27.1437,82800.0
2010-05-04 12:05:00,37.6,37.61,37.51,37.57,67400.0,27.1437,27.1509,27.0787,27.122,67400.0
2010-05-04 12:10:00,37.57,37.57,37.48,37.49,69600.0,27.122,27.122,27.057,27.0643,69600.0
2010-05-04 12:15:00,37.49,37.49,37.35,37.4,55000.0,27.0643,27.0643,26.9632,26.9993,55000.0
2010-05-04 12:20:00,37.4,37.44,37.26,37.33,79200.0,26.9993,27.0282,26.8982,26.9488,79200.0
2010-05-04 12:25:00,37.32,37.39,37.27,37.34,69800.0,26.9415,26.9921,26.9054,26.956,69800.0
2010-05-04 12:30:00,37.35,37.46,37.33,37.46,37000.0,26.9632,27.0426,26.9488,27.0426,37000.0
2010-05-04 12:35:00,37.46,37.54,37.42,37.54,29000.0,27.0426,27.1004,27.0137,27.1004,29000.0
2010-05-04 12:40:00,37.55,37.6,37.48,37.5,28600.0,27.1076,27.1437,27.057,27.0715,28600.0
2010-05-04 12:45:00,37.5,37.59,37.48,37.58,41600.0,27.0715,27.1364,27.057,27.1292,41600.0
2010-05-04 12:50:00,37.57,37.61,37.53,37.53,36200.0,27.122,27.1509,27.0931,27.0931,36200.0
2010-05-04 12:55:00,37.53,37.55,37.48,37.51,60000.0,27.0931,27.1076,27.057,27.0787,60000.0
2010-05-04 13:00:00,37.51,37.57,37.51,37.55,101400.0,27.0787,27.122,27.0787,27.1076,101400.0
2010-05-04 13:05:00,37.55,37.55,37.42,37.42,68000.0,27.1076,27.1076,27.0137,27.0137,68000.0
2010-05-04 13:10:00,37.42,37.42,37.31,37.33,79400.0,27.0137,27.0137,26.9343,26.9488,79400.0
2010-05-04 13:15:00,37.33,37.38,37.31,37.31,60000.0,26.9488,26.9848,26.9343,26.9343,60000.0
2010-05-04 13:20:00,37.32,37.38,37.31,37.32,38400.0,26.9415,26.9848,26.9343,26.9415,38400.0
2010-05-04 13:25:00,37.32,37.38,37.3,37.37,53200.0,26.9415,26.9848,26.9271,26.9776,53200.0
2010-05-04 13:30:00,37.37,37.48,37.35,37.48,57200.0,26.9776,27.057,26.9632,27.057,57200.0
2010-05-04 13:35:00,37.46,37.49,37.41,37.41,40000.0,27.0426,27.0643,27.0065,27.0065,40000.0
2010-05-04 13:40:00,37.42,37.48,37.42,37.43,34600.0,27.0137,27.057,27.0137,27.0209,34600.0
2010-05-04 13:45:00,37.42,37.56,37.38,37.55,54200.0,27.0137,27.1148,26.9848,27.1076,54200.0
2010-05-04 13:50:00,37.55,37.56,37.48,37.5,36000.0,27.1076,27.1148,27.057,27.0715,36000.0
2010-05-04 13:55:00,37.5,37.5,37.43,37.45,26800.0,27.0715,27.0715,27.0209,27.0354,26800.0
2010-05-04 14:00:00,37.43,37.44,37.32,37.35,42800.0,27.0209,27.0282,26.9415,26.9632,42800.0
2010-05-04 14:05:00,37.37,37.42,37.37,37.41,30400.0,26.9776,27.0137,26.9776,27.0065,30400.0
2010-05-04 14:10:00,37.4,37.43,37.37,37.42,29400.0,26.9993,27.0209,26.9776,27.0137,29400.0
2010-05-04 14:15:00,37.42,37.42,37.33,37.35,69400.0,27.0137,27.0137,26.9488,26.9632,69400.0
2010-05-04 14:20:00,37.35,37.38,37.32,37.37,42200.0,26.9632,26.9848,26.9415,26.9776,42200.0
2010-05-04 14:25:00,37.37,37.41,37.29,37.3,56800.0,26.9776,27.0065,26.9199,26.9271,56800.0
2010-05-04 14:30:00,37.29,37.37,37.25,37.25,97000.0,26.9199,26.9776,26.891,26.891,97000.0
2010-05-04 14:35:00,37.25,37.35,37.24,37.29,51000.0,26.891,26.9632,26.8838,26.9199,51000.0
2010-05-04 14:40:00,37.3,37.36,37.29,37.33,85600.0,26.9271,26.9704,26.9199,26.9488,85600.0
2010-05-04 14:45:00,37.33,37.36,37.27,37.35,175800.0,26.9488,26.9704,26.9054,26.9632,175800.0
2010-05-04 14:50:00,37.35,37.41,37.35,37.37,56800.0,26.9632,27.0065,26.9632,26.9776,56800.0
2010-05-04 14:55:00,37.37,37.43,37.35,37.41,52800.0,26.9776,27.0209,26.9632,27.0065,52800.0
2010-05-04 15:00:00,37.43,37.49,37.36,37.49,71400.0,27.0209,27.0643,26.9704,27.0643,71400.0
2010-05-04 15:05:00,37.5,37.5,37.42,37.42,85200.0,27.0715,27.0715,27.0137,27.0137,85200.0
2010-05-04 15:10:00,37.42,37.48,37.4,37.47,48000.0,27.0137,27.057,26.9993,27.0498,48000.0
2010-05-04 15:15:00,37.47,37.6,37.47,37.6,78600.0,27.0498,27.1437,27.0498,27.1437,78600.0
2010-05-04 15:20:00,37.6,37.61,37.49,37.55,81800.0,27.1437,27.1509,27.0643,27.1076,81800.0
2010-05-04 15:25:00,37.55,37.55,37.46,37.48,78000.0,27.1076,27.1076,27.0426,27.057,78000.0
2010-05-04 15:30:00,37.47,37.51,37.45,37.46,84600.0,27.0498,27.0787,27.0354,27.0426,84600.0
2010-05-04 15:35:00,37.45,37.48,37.34,37.34,92000.0,27.0354,27.057,26.956,26.956,92000.0
2010-05-04 15:40:00,37.34,37.35,37.17,37.31,172400.0,26.956,26.9632,26.8332,26.9343,172400.0
2010-05-04 15:45:00,37.31,37.43,37.3,37.37,216800.0,26.9343,27.0209,26.9271,26.9776,216800.0
2010-05-04 15:50:00,37.38,37.55,37.36,37.55,165600.0,26.9848,27.1076,26.9704,27.1076,165600.0
2010-05-04 15:55:00,37.55,37.58,37.5,37.53,327000.0,27.1076,27.1292,27.0715,27.0931,327000.0
2010-05-05 09:30:00,37.02,37.23,36.91,37.04,243600.0,26.725,26.8766,26.6455,26.7394,243600.0
2010-05-05 09:35:00,37.04,37.08,36.9,36.93,117600.0,26.7394,26.7683,26.6383,26.66,117600.0
2010-05-05 09:40:00,36.94,37.13,36.93,37.13,85800.0,26.6672,26.8044,26.66,26.8044,85800.0
2010-05-05 09:45:00,37.12,37.15,37.02,37.05,90400.0,26.7971,26.8188,26.725,26.7466,90400.0
2010-05-05 09:50:00,37.04,37.07,36.85,36.97,147200.0,26.7394,26.7611,26.6022,26.6889,147200.0
2010-05-05 09:55:00,36.99,36.99,36.92,36.97,77200.0,26.7033,26.7033,26.6528,26.6889,77200.0
2010-05-05 10:00:00,36.99,37.05,36.87,37.05,80600.0,26.7033,26.7466,26.6167,26.7466,80600.0
2010-05-05 10:05:00,37.04,37.17,37.01,37.1,101200.0,26.7394,26.8332,26.7177,26.7827,101200.0
2010-05-05 10:10:00,37.1,37.18,37.06,37.18,50200.0,26.7827,26.8405,26.7538,26.8405,50200.0
2010-05-05 10:15:00,37.18,37.32,37.15,37.27,55600.0,26.8405,26.9415,26.8188,26.9054,55600.0
2010-05-05 10:20:00,37.26,37.32,37.24,37.24,46200.0,26.8982,26.9415,26.8838,26.8838,46200.0
2010-05-05 10:25:00,37.24,37.27,37.14,37.14,34200.0,26.8838,26.9054,26.8116,26.8116,34200.0
2010-05-05 10:30:00,37.15,37.2,37.11,37.18,32200.0,26.8188,26.8549,26.7899,26.8405,32200.0
2010-05-05 10:35:00,37.18,37.25,37.18,37.24,84600.0,26.8405,26.891,26.8405,26.8838,84600.0
2010-05-05 10:40:00,37.24,37.27,37.2,37.2,88000.0,26.8838,26.9054,26.8549,26.8549,88000.0
2010-05-05 10:45:00,37.22,37.29,37.2,37.29,118400.0,26.8693,26.9199,26.8549,26.9199,118400.0
2010-05-05 10:50:00,37.27,37.49,37.27,37.42,96400.0,26.9054,27.0643,26.9054,27.0137,96400.0
2010-05-05 10:55:00,37.42,37.46,37.42,37.46,52200.0,27.0137,27.0426,27.0137,27.0426,52200.0
2010-05-05 11:00:00,37.45,37.46,37.36,37.38,79600.0,27.0354,27.0426,26.9704,26.9848,79600.0
2010-05-05 11:05:00,37.38,37.43,37.38,37.4,123800.0,26.9848,27.0209,26.9848,26.9993,123800.0
2010-05-05 11:10:00,37.42,37.45,37.38,37.41,65800.0,27.0137,27.0354,26.9848,27.0065,65800.0
2010-05-05 11:15:00,37.43,37.48,37.39,37.48,126600.0,27.0209,27.057,26.9921,27.057,126600.0
2010-05-05 11:20:00,37.47,37.52,37.47,37.49,43600.0,27.0498,27.0859,27.0498,27.0643,43600.0
2010-05-05 11:25:00,37.49,37.52,37.43,37.45,78000.0,27.0643,27.0859,27.0209,27.0354,78000.0
2010-05-05 11:30:00,37.44,37.49,37.4,37.46,139000.0,27.0282,27.0643,26.9993,27.0426,139000.0
2010-05-05 11:35:00,37.46,37.52,37.45,37.52,77000.0,27.0426,27.0859,27.0354,27.0859,77000.0
2010-05-05 11:40:00,37.52,37.55,37.49,37.53,46600.0,27.0859,27.1076,27.0643,27.0931,46600.0
2010-05-05 11:45:00,37.52,37.62,37.52,37.62,123400.0,27.0859,27.1581,27.0859,27.1581,123400.0
2010-05-05 11:50:00,37.63,37.67,37.6,37.61,42200.0,27.1653,27.1942,27.1437,27.1509,42200.0
2010-05-05 11:55:00,37.61,37.72,37.6,37.71,87200.0,27.1509,27.2303,27.1437,27.2231,87200.0
2010-05-05 12:00:00,37.72,37.79,37.7,37.76,89600.0,27.2303,27.2808,27.2159,27.2592,89600.0
2010-05-05 12:05:00,37.75,37.76,37.63,37.65,36200.0,27.252,27.2592,27.1653,27.1798,36200.0
2010-05-05 12:10:00,37.65,37.66,37.59,37.62,31800.0,27.1798,27.187,27.1364,27.1581,31800.0
2010-05-05 12:15:00,37.63,37.66,37.59,37.63,29000.0,27.1653,27.187,27.1364,27.1653,29000.0
2010-05-05 12:20:00,37.63,37.66,37.54,37.56,56800.0,27.1653,27.187,27.1004,27.1148,56800.0
2010-05-05 12:25:00,37.56,37.57,37.52,37.54,30000.0,27.1148,27.122,27.0859,27.1004,30000.0
2010-05-05 12:30:00,37.52,37.57,37.48,37.56,25800.0,27.0859,27.122,27.057,27.1148,25800.0
2010-05-05 12:35:00,37.57,37.57,37.41,37.42,27400.0,27.122,27.122,27.0065,27.0137,27400.0
2010-05-05 12:40:00,37.41,37.41,37.28,37.28,40800.0,27.0065,27.0065,26.9127,26.9127,40800.0
2010-05-05 12:45:00,37.27,37.37,37.25,37.37,33200.0,26.9054,26.9776,26.891,26.9776,33200.0
2010-05-05 12:50:00,37.37,37.4,37.34,37.38,79200.0,26.9776,26.9993,26.956,26.9848,79200.0
2010-05-05 12:55:00,37.38,37.4,37.31,37.33,36800.0,26.9848,26.9993,26.9343,26.9488,36800.0
2010-05-05 13:00:00,37.34,37.34,37.22,37.26,41600.0,26.956,26.956,26.8693,26.8982,41600.0
2010-05-05 13:05:00,37.26,37.36,37.24,37.34,41200.0,26.8982,26.9704,26.8838,26.956,41200.0
2010-05-05 13:10:00,37.34,37.37,37.31,37.32,39800.0,26.956,26.9776,26.9343,26.9415,39800.0
2010-05-05 13:15:00,37.32,37.41,37.31,37.36,47000.0,26.9415,27.0065,26.9343,26.9704,47000.0
2010-05-05 13:20:00,37.36,37.48,37.35,37.47,59600.0,26.9704,27.057,26.9632,27.0498,59600.0
2010-05-05 13:25:00,37.46,37.47,37.33,37.34,28400.0,27.0426,27.0498,26.9488,26.956,28400.0
2010-05-05 13:30:00,37.35,37.4,37.31,37.31,67800.0,26.9632,26.9993,26.9343,26.9343,67800.0
2010-05-05 13:35:00,37.33,37.38,37.29,37.37,37800.0,26.9488,26.9848,26.9199,26.9776,37800.0
2010-05-05 13:40:00,37.37,37.41,37.35,37.38,74600.0,26.9776,27.0065,26.9632,26.9848,74600.0
2010-05-05 13:45:00,37.37,37.43,37.33,37.43,27800.0,26.9776,27.0209,26.9488,27.0209,27800.0
2010-05-05 13:50:00,37.41,37.43,37.34,37.41,58400.0,27.0065,27.0209,26.956,27.0065,58400.0
2010-05-05 13:55:00,37.4,37.42,37.38,37.39,29000.0,26.9993,27.0137,26.9848,26.9921,29000.0
2010-05-05 14:00:00,37.38,37.4,37.3,37.31,50200.0,26.9848,26.9993,26.9271,26.9343,50200.0
2010-05-05 14:05:00,37.31,37.4,37.29,37.36,56200.0,26.9343,26.9993,26.9199,26.9704,56200.0
2010-05-05 14:10:00,37.36,37.4,37.34,37.35,54400.0,26.9704,26.9993,26.956,26.9632,54400.0
2010-05-05 14:15:00,37.35,37.37,37.27,37.34,49800.0,26.9632,26.9776,26.9054,26.956,49800.0
2010-05-05 14:20:00,37.33,37.35,37.3,37.34,42400.0,26.9488,26.9632,26.9271,26.956,42400.0
2010-05-05 14:25:00,37.33,37.35,37.2,37.23,77400.0,26.9488,26.9632,26.8549,26.8766,77400.0
2010-05-05 14:30:00,37.23,37.27,37.19,37.23,59800.0,26.8766,26.9054,26.8477,26.8766,59800.0
2010-05-05 14:35:00,37.23,37.24,37.17,37.17,125800.0,26.8766,26.8838,26.8332,26.8332,125800.0
2010-05-05 14:40:00,37.18,37.24,37.12,37.13,126000.0,26.8405,26.8838,26.7971,26.8044,126000.0
2010-05-05 14:45:00,37.12,37.13,37.02,37.04,136200.0,26.7971,26.8044,26.725,26.7394,136200.0
2010-05-05 14:50:00,37.03,37.13,36.98,37.09,152800.0,26.7322,26.8044,26.6961,26.7755,152800.0
2010-05-05 14:55:00,37.09,37.21,37.09,37.18,58200.0,26.7755,26.8621,26.7755,26.8405,58200.0
2010-05-05 15:00:00,37.17,37.22,37.11,37.19,95400.0,26.8332,26.8693,26.7899,26.8477,95400.0
2010-05-05 15:05:00,37.2,37.27,37.18,37.25,98000.0,26.8549,26.9054,26.8405,26.891,98000.0
2010-05-05 15:10:00,37.25,37.27,37.19,37.27,89000.0,26.891,26.9054,26.8477,26.9054,89000.0
2010-05-05 15:15:00,37.27,37.27,37.13,37.16,54200.0,26.9054,26.9054,26.8044,26.826,54200.0
2010-05-05 15:20:00,37.16,37.32,37.16,37.32,112600.0,26.826,26.9415,26.826,26.9415,112600.0
2010-05-05 15:25:00,37.31,37.33,37.21,37.21,81800.0,26.9343,26.9488,26.8621,26.8621,81800.0
2010-05-05 15:30:00,37.2,37.24,37.12,37.12,123000.0,26.8549,26.8838,26.7971,26.7971,123000.0
2010-05-05 15:35:00,37.12,37.15,37.03,37.1,150000.0,26.7971,26.8188,26.7322,26.7827,150000.0
2010-05-05 15:40:00,37.1,37.21,37.08,37.2,105000.0,26.7827,26.8621,26.7683,26.8549,105000.0
2010-05-05 15:45:00,37.2,37.2,37.08,37.18,164800.0,26.8549,26.8549,26.7683,26.8405,164800.0
2010-05-05 15:50:00,37.17,37.2,37.14,37.2,157000.0,26.8332,26.8549,26.8116,26.8549,157000.0
2010-05-05 15:55:00,37.2,37.23,37.14,37.16,264600.0,26.8549,26.8766,26.8116,26.826,264600.0
2010-05-06 09:30:00,36.89,37.13,36.89,36.93,117200.0,26.6311,26.8044,26.6311,26.66,117200.0
2010-05-06 09:35:00,36.96,37.08,36.86,36.9,74600.0,26.6816,26.7683,26.6095,26.6383,74600.0
2010-05-06 09:40:00,36.9,36.98,36.88,36.95,70000.0,26.6383,26.6961,26.6239,26.6744,70000.0
2010-05-06 09:45:00,36.98,37.08,36.86,36.93,81400.0,26.6961,26.7683,26.6095,26.66,81400.0
2010-05-06 09:50:00,36.95,37.03,36.87,36.88,77200.0,26.6744,26.7322,26.6167,26.6239,77200.0
2010-05-06 09:55:00,36.88,37.01,36.82,36.99,93800.0,26.6239,26.7177,26.5806,26.7033,93800.0
2010-05-06 10:00:00,36.99,37.18,36.99,37.16,161200.0,26.7033,26.8405,26.7033,26.826,161200.0
2010-05-06 10:05:00,37.17,37.22,37.09,37.1,108800.0,26.8332,26.8693,26.7755,26.7827,108800.0
2010-05-06 10:10:00,37.1,37.15,37.04,37.06,78200.0,26.7827,26.8188,26.7394,26.7538,78200.0
2010-05-06 10:15:00,37.06,37.26,37.02,37.2,69000.0,26.7538,26.8982,26.725,26.8549,69000.0
2010-05-06 10:20:00,37.2,37.23,37.02,37.02,84600.0,26.8549,26.8766,26.725,26.725,84600.0
2010-05-06 10:25:00,37.03,37.03,36.83,36.83,68000.0,26.7322,26.7322,26.5878,26.5878,68000.0
2010-05-06 10:30:00,36.84,37.01,36.8,36.99,84400.0,26.595,26.7177,26.5661,26.7033,84400.0
2010-05-06 10:35:00,36.99,37.15,36.98,37.13,58200.0,26.7033,26.8188,26.6961,26.8044,58200.0
2010-05-06 10:40:00,37.13,37.15,37.02,37.04,59800.0,26.8044,26.8188,26.725,26.7394,59800.0
2010-05-06 10:45:00,37.03,37.1,36.99,37.02,87400.0,26.7322,26.7827,26.7033,26.725,87400.0
2010-05-06 10:50:00,37.02,37.07,36.98,36.98,61200.0,26.725,26.7611,26.6961,26.6961,61200.0
2010-05-06 10:55:00,36.98,36.98,36.82,36.9,84000.0,26.6961,26.6961,26.5806,26.6383,84000.0
2010-05-06 11:00:00,36.92,36.92,36.42,36.69,181600.0,26.6528,26.6528,26.2918,26.4867,181600.0
2010-05-06 11:05:00,36.7,36.72,36.65,36.67,75400.0,26.4939,26.5084,26.4579,26.4723,75400.0
2010-05-06 11:10:00,36.67,36.67,36.47,36.5,159400.0,26.4723,26.4723,26.3279,26.3496,159400.0
2010-05-06 11:15:00,36.5,36.52,36.4,36.48,105800.0,26.3496,26.364,26.2774,26.3351,105800.0
2010-05-06 11:20:00,36.48,36.6,36.47,36.56,87200.0,26.3351,26.4218,26.3279,26.3929,87200.0
2010-05-06 11:25:00,36.56,36.71,36.55,36.69,81600.0,26.3929,26.5012,26.3857,26.4867,81600.0
2010-05-06 11:30:00,36.68,36.69,36.62,36.63,45600.0,26.4795,26.4867,26.4362,26.4434,45600.0
2010-05-06 11:35:00,36.63,36.66,36.59,36.62,48800.0,26.4434,26.4651,26.4145,26.4362,48800.0
2010-05-06 11:40:00,36.63,36.63,36.55,36.6,50400.0,26.4434,26.4434,26.3857,26.4218,50400.0
2010-05-06 11:45:00,36.62,36.63,36.49,36.5,93200.0,26.4362,26.4434,26.3423,26.3496,93200.0
2010-05-06 11:50:00,36.49,36.61,36.49,36.6,102800.0,26.3423,26.429,26.3423,26.4218,102800.0
2010-05-06 11:55:00,36.6,36.6,36.49,36.53,71800.0,26.4218,26.4218,26.3423,26.3712,71800.0
2010-05-06 12:00:00,36.55,36.62,36.52,36.6,106200.0,26.3857,26.4362,26.364,26.4218,106200.0
2010-05-06 12:05:00,36.6,36.66,36.54,36.58,85200.0,26.4218,26.4651,26.3784,26.4073,85200.0
2010-05-06 12:10:00,36.59,36.74,36.59,36.71,78200.0,26.4145,26.5228,26.4145,26.5012,78200.0
2010-05-06 12:15:00,36.7,36.75,36.64,36.67,55200.0,26.4939,26.53,26.4506,26.4723,55200.0
2010-05-06 12:20:00,36.67,36.78,36.67,36.73,30400.0,26.4723,26.5517,26.4723,26.5156,30400.0
2010-05-06 12:25:00,36.73,36.84,36.7,36.8,201400.0,26.5156,26.595,26.4939,26.5661,201400.0
2010-05-06 12:30:00,36.79,36.82,36.7,36.76,58600.0,26.5589,26.5806,26.4939,26.5373,58600.0
2010-05-06 12:35:00,36.77,36.77,36.6,36.7,71400.0,26.5445,26.5445,26.4218,26.4939,71400.0
2010-05-06 12:40:00,36.71,36.71,36.56,36.6,45400.0,26.5012,26.5012,26.3929,26.4218,45400.0
2010-05-06 12:45:00,36.6,36.6,36.45,36.46,81400.0,26.4218,26.4218,26.3135,26.3207,81400.0
2010-05-06 12:50:00,36.46,36.46,36.36,36.45,91800.0,26.3207,26.3207,26.2485,26.3135,91800.0
2010-05-06 12:55:00,36.45,36.48,36.4,36.48,59600.0,26.3135,26.3351,26.2774,26.3351,59600.0
2010-05-06 13:00:00,36.48,36.57,36.46,36.56,37600.0,26.3351,26.4001,26.3207,26.3929,37600.0
2010-05-06 13:05:00,36.56,36.57,36.47,36.49,61200.0,26.3929,26.4001,26.3279,26.3423,61200.0
2010-05-06 13:10:00,36.51,36.52,36.4,36.41,34600.0,26.3568,26.364,26.2774,26.2846,34600.0
2010-05-06 13:15:00,36.42,36.45,36.36,36.38,80800.0,26.2918,26.3135,26.2485,26.2629,80800.0
2010-05-06 13:20:00,36.38,36.41,36.31,36.31,63200.0,26.2629,26.2846,26.2124,26.2124,63200.0
2010-05-06 13:25:00,36.31,36.4,36.29,36.37,40800.0,26.2124,26.2774,26.198,26.2557,40800.0
2010-05-06 13:30:00,36.38,36.39,36.35,36.35,43600.0,26.2629,26.2702,26.2413,26.2413,43600.0
2010-05-06 13:35:00,36.35,36.35,36.18,36.19,142000.0,26.2413,26.2413,26.1186,26.1258,142000.0
2010-05-06 13:40:00,36.19,36.19,36.1,36.16,199200.0,26.1258,26.1258,26.0608,26.1041,199200.0
2010-05-06 13:45:00,36.16,36.17,36.06,36.06,223000.0,26.1041,26.1113,26.0319,26.0319,223000.0
2010-05-06 13:50:00,36.06,36.1,36.06,36.08,95200.0,26.0319,26.0608,26.0319,26.0464,95200.0
2010-05-06 13:55:00,36.08,36.09,35.97,36.01,186800.0,26.0464,26.0536,25.967,25.9958,186800.0
2010-05-06 14:00:00,36.02,36.08,35.98,35.99,92000.0,26.0031,26.0464,25.9742,25.9814,92000.0
2010-05-06 14:05:00,35.99,36.01,35.82,35.85,162000.0,25.9814,25.9958,25.8587,25.8803,162000.0
2010-05-06 14:10:00,35.86,35.88,35.65,35.74,250400.0,25.8875,25.902,25.7359,25.8009,250400.0
2010-05-06 14:15:00,35.75,35.79,35.67,35.75,257200.0,25.8081,25.837,25.7504,25.8081,257200.0
2010-05-06 14:20:00,35.74,35.79,35.56,35.78,407400.0,25.8009,25.837,25.671,25.8298,407400.0
2010-05-06 14:25:00,35.79,35.85,35.71,35.77,201200.0,25.837,25.8803,25.7793,25.8226,201200.0
2010-05-06 14:30:00,35.77,35.8,35.54,35.57,169000.0,25.8226,25.8442,25.6565,25.6782,169000.0
2010-05-06 14:35:00,35.54,35.58,35.09,35.1,283400.0,25.6565,25.6854,25.3317,25.3389,283400.0
2010-05-06 14:40:00,35.1,35.21,34.07,34.13,372000.0,25.3389,25.4183,24.5953,24.6387,372000.0
2010-05-06 14:45:00,34.12,35.58,33.81,35.15,530400.0,24.6314,25.6854,24.4076,25.375,530400.0
2010-05-06 14:50:00,35.24,36.16,35.11,35.8,507600.0,25.44,26.1041,25.3461,25.8442,507600.0
2010-05-06 14:55:00,35.93,36.02,35.35,35.48,232200.0,25.9381,26.0031,25.5194,25.6132,232200.0
2010-05-06 15:00:00,35.46,35.97,35.4,35.88,241200.0,25.5988,25.967,25.5555,25.902,241200.0
2010-05-06 15:05:00,35.89,36.36,35.78,36.01,215600.0,25.9092,26.2485,25.8298,25.9958,215600.0
2010-05-06 15:10:00,35.99,36.17,35.75,35.8,187200.0,25.9814,26.1113,25.8081,25.8442,187200.0
2010-05-06 15:15:00,35.79,36.07,35.71,35.75,130000.0,25.837,26.0391,25.7793,25.8081,130000.0
2010-05-06 15:20:00,35.74,35.83,35.3,35.59,184800.0,25.8009,25.8659,25.4833,25.6926,184800.0
2010-05-06 15:25:00,35.59,35.59,35.17,35.54,222200.0,25.6926,25.6926,25.3894,25.6565,222200.0
2010-05-06 15:30:00,35.54,35.73,35.45,35.6,382800.0,25.6565,25.7937,25.5916,25.6999,382800.0
2010-05-06 15:35:00,35.6,36.06,35.57,35.67,346800.0,25.6999,26.0319,25.6782,25.7504,346800.0
2010-05-06 15:40:00,35.67,36.18,35.67,36.06,247200.0,25.7504,26.1186,25.7504,26.0319,247200.0
2010-05-06 15:45:00,36.07,36.48,36.04,36.45,405400.0,26.0391,26.3351,26.0175,26.3135,405400.0
2010-05-06 15:50:00,36.44,36.44,36.25,36.36,370400.0,26.3063,26.3063,26.1691,26.2485,370400.0
2010-05-06 15:55:00,36.35,36.41,36.05,36.08,537800.0,26.2413,26.2846,26.0247,26.0464,537800.0
2010-05-07 09:30:00,35.98,36.1,35.41,35.64,190200.0,25.9742,26.0608,25.5627,25.7287,190200.0
2010-05-07 09:35:00,35.59,36.35,35.59,36.26,196200.0,25.6926,26.2413,25.6926,26.1763,196200.0
2010-05-07 09:40:00,36.26,36.27,36.16,36.25,240000.0,26.1763,26.1835,26.1041,26.1691,240000.0
2010-05-07 09:45:00,36.24,36.38,36.02,36.25,214600.0,26.1619,26.2629,26.0031,26.1691,214600.0
2010-05-07 09:50:00,36.22,36.47,36.18,36.23,109000.0,26.1474,26.3279,26.1186,26.1547,109000.0
2010-05-07 09:55:00,36.22,36.22,35.75,35.76,278400.0,26.1474,26.1474,25.8081,25.8154,278400.0
2010-05-07 10:00:00,35.77,35.81,35.53,35.56,254400.0,25.8226,25.8515,25.6493,25.671,254400.0
2010-05-07 10:05:00,35.57,35.99,35.57,35.85,170600.0,25.6782,25.9814,25.6782,25.8803,170600.0
2010-05-07 10:10:00,35.84,36.04,35.8,35.84,219600.0,25.8731,26.0175,25.8442,25.8731,219600.0
2010-05-07 10:15:00,35.83,35.95,35.8,35.8,249600.0,25.8659,25.9525,25.8442,25.8442,249600.0
2010-05-07 10:20:00,35.8,35.83,35.43,35.48,390600.0,25.8442,25.8659,25.5771,25.6132,390600.0
2010-05-07 10:25:00,35.47,35.51,34.89,35.16,321600.0,25.606,25.6349,25.1873,25.3822,321600.0
2010-05-07 10:30:00,35.17,35.49,35.16,35.29,228000.0,25.3894,25.6204,25.3822,25.4761,228000.0
2010-05-07 10:35:00,35.29,35.63,35.24,35.53,229000.0,25.4761,25.7215,25.44,25.6493,229000.0
2010-05-07 10:40:00,35.52,35.57,35.12,35.16,185600.0,25.6421,25.6782,25.3533,25.3822,185600.0
2010-05-07 10:45:00,35.18,35.42,35.15,35.33,163600.0,25.3967,25.5699,25.375,25.5049,163600.0
2010-05-07 10:50:00,35.33,35.49,35.22,35.48,119600.0,25.5049,25.6204,25.4255,25.6132,119600.0
2010-05-07 10:55:00,35.48,35.65,35.45,35.45,170000.0,25.6132,25.7359,25.5916,25.5916,170000.0
2010-05-07 11:00:00,35.44,35.5,35.23,35.34,170400.0,25.5843,25.6277,25.4327,25.5122,170400.0
2010-05-07 11:05:00,35.35,35.68,35.35,35.67,205600.0,25.5194,25.7576,25.5194,25.7504,205600.0
2010-05-07 11:10:00,35.64,35.83,35.63,35.81,154800.0,25.7287,25.8659,25.7215,25.8515,154800.0
2010-05-07 11:15:00,35.81,36.16,35.8,35.99,308600.0,25.8515,26.1041,25.8442,25.9814,308600.0
2010-05-07 11:20:00,35.95,36.07,35.83,35.88,236800.0,25.9525,26.0391,25.8659,25.902,236800.0
2010-05-07 11:25:00,35.89,35.89,35.61,35.63,78400.0,25.9092,25.9092,25.7071,25.7215,78400.0
2010-05-07 11:30:00,35.62,35.66,35.38,35.49,135200.0,25.7143,25.7432,25.541,25.6204,135200.0
2010-05-07 11:35:00,35.47,35.63,35.47,35.6,87200.0,25.606,25.7215,25.606,25.6999,87200.0
2010-05-07 11:40:00,35.57,35.83,35.57,35.83,92200.0,25.6782,25.8659,25.6782,25.8659,92200.0
2010-05-07 11:45:00,35.84,36.06,35.84,36.04,132000.0,25.8731,26.0319,25.8731,26.0175,132000.0
2010-05-07 11:50:00,36.04,36.05,35.78,35.91,120800.0,26.0175,26.0247,25.8298,25.9236,120800.0
2010-05-07 11:55:00,35.9,35.93,35.75,35.84,28000.0,25.9164,25.9381,25.8081,25.8731,28000.0
2010-05-07 12:00:00,35.85,35.96,35.67,35.84,114800.0,25.8803,25.9597,25.7504,25.8731,114800.0
2010-05-07 12:05:00,35.85,36.1,35.85,36.02,71000.0,25.8803,26.0608,25.8803,26.0031,71000.0
2010-05-07 12:10:00,36.03,36.17,35.93,36.13,164600.0,26.0103,26.1113,25.9381,26.0825,164600.0
2010-05-07 12:15:00,36.13,36.24,36.07,36.09,73400.0,26.0825,26.1619,26.0391,26.0536,73400.0
2010-05-07 12:20:00,36.08,36.1,35.83,35.83,108600.0,26.0464,26.0608,25.8659,25.8659,108600.0
2010-05-07 12:25:00,35.83,35.9,35.59,35.64,140600.0,25.8659,25.9164,25.6926,25.7287,140600.0
2010-05-07 12:30:00,35.63,35.69,35.43,35.47,152200.0,25.7215,25.7648,25.5771,25.606,152200.0
2010-05-07 12:35:00,35.47,35.62,35.45,35.47,171400.0,25.606,25.7143,25.5916,25.606,171400.0
2010-05-07 12:40:00,35.48,35.65,35.45,35.56,73600.0,25.6132,25.7359,25.5916,25.671,73600.0
2010-05-07 12:45:00,35.56,35.67,35.49,35.53,73800.0,25.671,25.7504,25.6204,25.6493,73800.0
2010-05-07 12:50:00,35.53,35.68,35.46,35.54,96000.0,25.6493,25.7576,25.5988,25.6565,96000.0
2010-05-07 12:55:00,35.52,35.65,35.47,35.51,71000.0,25.6421,25.7359,25.606,25.6349,71000.0
2010-05-07 13:00:00,35.51,35.61,35.48,35.56,148400.0,25.6349,25.7071,25.6132,25.671,148400.0
2010-05-07 13:05:00,35.57,35.61,35.43,35.44,100000.0,25.6782,25.7071,25.5771,25.5843,100000.0
2010-05-07 13:10:00,35.44,35.53,35.29,35.4,191000.0,25.5843,25.6493,25.4761,25.5555,191000.0
2010-05-07 13:15:00,35.4,35.59,35.37,35.47,111000.0,25.5555,25.6926,25.5338,25.606,111000.0
2010-05-07 13:20:00,35.48,35.52,35.4,35.45,59000.0,25.6132,25.6421,25.5555,25.5916,59000.0
2010-05-07 13:25:00,35.44,35.52,35.36,35.38,87800.0,25.5843,25.6421,25.5266,25.541,87800.0
2010-05-07 13:30:00,35.39,35.52,35.36,35.52,68600.0,25.5483,25.6421,25.5266,25.6421,68600.0
2010-05-07 13:35:00,35.52,35.57,35.45,35.53,70200.0,25.6421,25.6782,25.5916,25.6493,70200.0
2010-05-07 13:40:00,35.57,35.8,35.56,35.79,104200.0,25.6782,25.8442,25.671,25.837,104200.0
2010-05-07 13:45:00,35.77,35.85,35.74,35.81,86800.0,25.8226,25.8803,25.8009,25.8515,86800.0
2010-05-07 13:50:00,35.81,35.81,35.65,35.65,67600.0,25.8515,25.8515,25.7359,25.7359,67600.0
2010-05-07 13:55:00,35.65,35.66,35.57,35.58,55600.0,25.7359,25.7432,25.6782,25.6854,55600.0
2010-05-07 14:00:00,35.58,35.65,35.52,35.58,104800.0,25.6854,25.7359,25.6421,25.6854,104800.0
2010-05-07 14:05:00,35.58,35.65,35.54,35.55,73200.0,25.6854,25.7359,25.6565,25.6638,73200.0
2010-05-07 14:10:00,35.54,35.59,35.43,35.47,91800.0,25.6565,25.6926,25.5771,25.606,91800.0
2010-05-07 14:15:00,35.48,35.65,35.47,35.63,84400.0,25.6132,25.7359,25.606,25.7215,84400.0
2010-05-07 14:20:00,35.63,35.65,35.52,35.52,60400.0,25.7215,25.7359,25.6421,25.6421,60400.0
2010-05-07 14:25:00,35.51,35.52,35.41,35.41,212600.0,25.6349,25.6421,25.5627,25.5627,212600.0
2010-05-07 14:30:00,35.42,35.47,35.37,35.44,147800.0,25.5699,25.606,25.5338,25.5843,147800.0
2010-05-07 14:35:00,35.44,35.58,35.44,35.53,110800.0,25.5843,25.6854,25.5843,25.6493,110800.0
2010-05-07 14:40:00,35.53,35.72,35.53,35.63,82000.0,25.6493,25.7865,25.6493,25.7215,82000.0
2010-05-07 14:45:00,35.64,35.66,35.55,35.57,124400.0,25.7287,25.7432,25.6638,25.6782,124400.0
2010-05-07 14:50:00,35.55,35.6,35.43,35.52,164000.0,25.6638,25.6999,25.5771,25.6421,164000.0
2010-05-07 14:55:00,35.52,35.62,35.5,35.57,110200.0,25.6421,25.7143,25.6277,25.6782,110200.0
2010-05-07 15:00:00,35.56,35.6,35.43,35.52,134000.0,25.671,25.6999,25.5771,25.6421,134000.0
2010-05-07 15:05:00,35.52,35.6,35.38,35.39,81200.0,25.6421,25.6999,25.541,25.5483,81200.0
2010-05-07 15:10:00,35.39,35.46,35.36,35.42,128400.0,25.5483,25.5988,25.5266,25.5699,128400.0
2010-05-07 15:15:00,35.41,35.63,35.38,35.63,270000.0,25.5627,25.7215,25.541,25.7215,270000.0
2010-05-07 15:20:00,35.63,35.76,35.6,35.74,222400.0,25.7215,25.8154,25.6999,25.8009,222400.0
2010-05-07 15:25:00,35.74,35.76,35.49,35.53,222000.0,25.8009,25.8154,25.6204,25.6493,222000.0
2010-05-07 15:30:00,35.55,35.56,35.32,35.41,252400.0,25.6638,25.671,25.4977,25.5627,252400.0
2010-05-07 15:35:00,35.41,35.46,35.33,35.35,161600.0,25.5627,25.5988,25.5049,25.5194,161600.0
2010-05-07 15:40:00,35.35,35.56,35.35,35.46,212200.0,25.5194,25.671,25.5194,25.5988,212200.0
2010-05-07 15:45:00,35.45,35.51,35.37,35.48,282800.0,25.5916,25.6349,25.5338,25.6132,282800.0
2010-05-07 15:50:00,35.48,35.52,35.38,35.46,221800.0,25.6132,25.6421,25.541,25.5988,221800.0
2010-05-07 15:55:00,35.47,35.59,35.44,35.49,447800.0,25.606,25.6926,25.5843,25.6204,447800.0
2010-05-10 09:30:00,36.6,37.24,36.6,37.16,552200.0,26.4218,26.8838,26.4218,26.826,552200.0
2010-05-10 09:35:00,37.19,37.38,37.05,37.29,302600.0,26.8477,26.9848,26.7466,26.9199,302600.0
2010-05-10 09:40:00,37.29,37.52,37.29,37.4,287200.0,26.9199,27.0859,26.9199,26.9993,287200.0
2010-05-10 09:45:00,37.4,37.65,37.31,37.63,277600.0,26.9993,27.1798,26.9343,27.1653,277600.0
2010-05-10 09:50:00,37.63,37.65,37.47,37.52,311200.0,27.1653,27.1798,27.0498,27.0859,311200.0
2010-05-10 09:55:00,37.52,37.52,37.36,37.4,346400.0,27.0859,27.0859,26.9704,26.9993,346400.0
2010-05-10 10:00:00,37.4,37.4,37.33,37.33,111000.0,26.9993,26.9993,26.9488,26.9488,111000.0
2010-05-10 10:05:00,37.33,37.34,37.13,37.22,186600.0,26.9488,26.956,26.8044,26.8693,186600.0
2010-05-10 10:10:00,37.22,37.3,37.2,37.22,283000.0,26.8693,26.9271,26.8549,26.8693,283000.0
2010-05-10 10:15:00,37.22,37.34,37.21,37.29,124000.0,26.8693,26.956,26.8621,26.9199,124000.0
2010-05-10 10:20:00,37.29,37.34,37.17,37.2,179400.0,26.9199,26.956,26.8332,26.8549,179400.0
2010-05-10 10:25:00,37.2,37.21,37.02,37.02,154000.0,26.8549,26.8621,26.725,26.725,154000.0
2010-05-10 10:30:00,37.02,37.24,37.02,37.2,99000.0,26.725,26.8838,26.725,26.8549,99000.0
2010-05-10 10:35:00,37.2,37.26,37.12,37.21,85600.0,26.8549,26.8982,26.7971,26.8621,85600.0
2010-05-10 10:40:00,37.2,37.26,37.08,37.09,79400.0,26.8549,26.8982,26.7683,26.7755,79400.0
2010-05-10 10:45:00,37.1,37.15,37.04,37.05,101600.0,26.7827,26.8188,26.7394,26.7466,101600.0
2010-05-10 10:50:00,37.05,37.09,36.95,37.09,81400.0,26.7466,26.7755,26.6744,26.7755,81400.0
2010-05-10 10:55:00,37.08,37.09,36.98,37.08,145200.0,26.7683,26.7755,26.6961,26.7683,145200.0
2010-05-10 11:00:00,37.07,37.13,37.04,37.1,129800.0,26.7611,26.8044,26.7394,26.7827,129800.0
2010-05-10 11:05:00,37.12,37.17,37.04,37.07,65200.0,26.7971,26.8332,26.7394,26.7611,65200.0
2010-05-10 11:10:00,37.06,37.15,37.06,37.12,80800.0,26.7538,26.8188,26.7538,26.7971,80800.0
2010-05-10 11:15:00,37.1,37.11,37.0,37.04,155800.0,26.7827,26.7899,26.7105,26.7394,155800.0
2010-05-10 11:20:00,37.04,37.1,36.98,37.05,138200.0,26.7394,26.7827,26.6961,26.7466,138200.0
2010-05-10 11:25:00,37.05,37.15,37.04,37.12,75000.0,26.7466,26.8188,26.7394,26.7971,75000.0
2010-05-10 11:30:00,37.13,37.22,37.09,37.22,113800.0,26.8044,26.8693,26.7755,26.8693,113800.0
2010-05-10 11:35:00,37.21,37.27,37.15,37.26,102600.0,26.8621,26.9054,26.8188,26.8982,102600.0
2010-05-10 11:40:00,37.25,37.29,37.23,37.27,72200.0,26.891,26.9199,26.8766,26.9054,72200.0
2010-05-10 11:45:00,37.27,37.35,37.21,37.21,188200.0,26.9054,26.9632,26.8621,26.8621,188200.0
2010-05-10 11:50:00,37.21,37.36,37.2,37.35,82800.0,26.8621,26.9704,26.8549,26.9632,82800.0
2010-05-10 11:55:00,37.35,37.4,37.3,37.33,110400.0,26.9632,26.9993,26.9271,26.9488,110400.0
2010-05-10 12:00:00,37.33,37.35,37.25,37.26,107000.0,26.9488,26.9632,26.891,26.8982,107000.0
2010-05-10 12:05:00,37.26,37.27,37.2,37.25,113800.0,26.8982,26.9054,26.8549,26.891,113800.0
2010-05-10 12:10:00,37.26,37.31,37.21,37.3,135200.0,26.8982,26.9343,26.8621,26.9271,135200.0
2010-05-10 12:15:00,37.3,37.34,37.27,37.33,89800.0,26.9271,26.956,26.9054,26.9488,89800.0
2010-05-10 12:20:00,37.33,37.34,37.25,37.3,93400.0,26.9488,26.956,26.891,26.9271,93400.0
2010-05-10 12:25:00,37.29,37.31,37.22,37.22,58800.0,26.9199,26.9343,26.8693,26.8693,58800.0
2010-05-10 12:30:00,37.23,37.3,37.23,37.27,74400.0,26.8766,26.9271,26.8766,26.9054,74400.0
2010-05-10 12:35:00,37.27,37.34,37.26,37.29,68600.0,26.9054,26.956,26.8982,26.9199,68600.0
2010-05-10 12:40:00,37.28,37.3,37.15,37.21,106400.0,26.9127,26.9271,26.8188,26.8621,106400.0
2010-05-10 12:45:00,37.21,37.28,37.21,37.23,84000.0,26.8621,26.9127,26.8621,26.8766,84000.0
2010-05-10 12:50:00,37.22,37.3,37.21,37.28,54600.0,26.8693,26.9271,26.8621,26.9127,54600.0
2010-05-10 12:55:00,37.29,37.29,37.23,37.23,78400.0,26.9199,26.9199,26.8766,26.8766,78400.0
2010-05-10 13:00:00,37.24,37.27,37.18,37.18,59400.0,26.8838,26.9054,26.8405,26.8405,59400.0
2010-05-10 13:05:00,37.18,37.2,36.91,36.96,186400.0,26.8405,26.8549,26.6455,26.6816,186400.0
2010-05-10 13:10:00,36.97,37.06,36.97,37.04,128400.0,26.6889,26.7538,26.6889,26.7394,128400.0
2010-05-10 13:15:00,37.04,37.13,36.98,37.08,122400.0,26.7394,26.8044,26.6961,26.7683,122400.0
2010-05-10 13:20:00,37.06,37.15,37.05,37.1,64600.0,26.7538,26.8188,26.7466,26.7827,64600.0
2010-05-10 13:25:00,37.11,37.22,37.11,37.22,78200.0,26.7899,26.8693,26.7899,26.8693,78200.0
2010-05-10 13:30:00,37.22,37.33,37.21,37.3,89800.0,26.8693,26.9488,26.8621,26.9271,89800.0
2010-05-10 13:35:00,37.3,37.31,37.21,37.21,45000.0,26.9271,26.9343,26.8621,26.8621,45000.0
2010-05-10 13:40:00,37.21,37.21,37.05,37.07,66200.0,26.8621,26.8621,26.7466,26.7611,66200.0
2010-05-10 13:45:00,37.07,37.13,37.04,37.13,108000.0,26.7611,26.8044,26.7394,26.8044,108000.0
2010-05-10 13:50:00,37.13,37.21,37.13,37.15,44200.0,26.8044,26.8621,26.8044,26.8188,44200.0
2010-05-10 13:55:00,37.16,37.25,37.13,37.15,50200.0,26.826,26.891,26.8044,26.8188,50200.0
2010-05-10 14:00:00,37.15,37.16,37.01,37.15,59600.0,26.8188,26.826,26.7177,26.8188,59600.0
2010-05-10 14:05:00,37.15,37.24,37.13,37.24,61400.0,26.8188,26.8838,26.8044,26.8838,61400.0
2010-05-10 14:10:00,37.23,37.25,37.2,37.25,46200.0,26.8766,26.891,26.8549,26.891,46200.0
2010-05-10 14:15:00,37.26,37.3,37.22,37.29,75200.0,26.8982,26.9271,26.8693,26.9199,75200.0
2010-05-10 14:20:00,37.29,37.37,37.28,37.35,127000.0,26.9199,26.9776,26.9127,26.9632,127000.0
2010-05-10 14:25:00,37.34,37.35,37.25,37.27,48400.0,26.956,26.9632,26.891,26.9054,48400.0
2010-05-10 14:30:00,37.27,37.28,37.25,37.27,55400.0,26.9054,26.9127,26.891,26.9054,55400.0
2010-05-10 14:35:00,37.27,37.33,37.18,37.18,91000.0,26.9054,26.9488,26.8405,26.8405,91000.0
2010-05-10 14:40:00,37.18,37.3,37.16,37.3,101000.0,26.8405,26.9271,26.826,26.9271,101000.0
2010-05-10 14:45:00,37.29,37.3,37.25,37.29,131000.0,26.9199,26.9271,26.891,26.9199,131000.0
2010-05-10 14:50:00,37.29,37.38,36.75,37.34,110600.0,26.9199,26.9848,26.53,26.956,110600.0
2010-05-10 14:55:00,37.33,37.4,37.33,37.34,117400.0,26.9488,26.9993,26.9488,26.956,117400.0
2010-05-10 15:00:00,37.34,37.35,37.29,37.29,144800.0,26.956,26.9632,26.9199,26.9199,144800.0
2010-05-10 15:05:00,37.29,37.34,37.26,37.32,143800.0,26.9199,26.956,26.8982,26.9415,143800.0
2010-05-10 15:10:00,37.32,37.35,37.26,37.33,108400.0,26.9415,26.9632,26.8982,26.9488,108400.0
2010-05-10 15:15:00,37.31,37.36,37.3,37.34,138800.0,26.9343,26.9704,26.9271,26.956,138800.0
2010-05-10 15:20:00,37.33,37.35,37.27,37.35,141200.0,26.9488,26.9632,26.9054,26.9632,141200.0
2010-05-10 15:25:00,37.34,37.37,37.31,37.35,180800.0,26.956,26.9776,26.9343,26.9632,180800.0
2010-05-10 15:30:00,37.35,37.37,37.31,37.35,265600.0,26.9632,26.9776,26.9343,26.9632,265600.0
2010-05-10 15:35:00,37.35,37.42,37.33,37.4,268800.0,26.9632,27.0137,26.9488,26.9993,268800.0
2010-05-10 15:40:00,37.39,37.43,37.37,37.43,246400.0,26.9921,27.0209,26.9776,27.0209,246400.0
2010-05-10 15:45:00,37.43,37.46,37.39,37.43,272800.0,27.0209,27.0426,26.9921,27.0209,272800.0
2010-05-10 15:50:00,37.43,37.49,37.4,37.48,472600.0,27.0209,27.0643,26.9993,27.057,472600.0
2010-05-10 15:55:00,37.48,37.52,37.45,37.47,776800.0,27.057,27.0859,27.0354,27.0498,776800.0
2010-05-11 09:30:00,37.01,37.47,37.01,37.45,101200.0,26.7177,27.0498,26.7177,27.0354,101200.0
2010-05-11 09:35:00,37.45,37.54,37.44,37.49,112200.0,27.0354,27.1004,27.0282,27.0643,112200.0
2010-05-11 09:40:00,37.5,37.55,37.4,37.46,155800.0,27.0715,27.1076,26.9993,27.0426,155800.0
2010-05-11 09:45:00,37.46,37.5,37.37,37.43,175000.0,27.0426,27.0715,26.9776,27.0209,175000.0
2010-05-11 09:50:00,37.44,37.51,37.38,37.43,202400.0,27.0282,27.0787,26.9848,27.0209,202400.0
2010-05-11 09:55:00,37.42,37.5,37.37,37.48,75800.0,27.0137,27.0715,26.9776,27.057,75800.0
2010-05-11 10:00:00,37.48,37.5,37.26,37.26,122400.0,27.057,27.0715,26.8982,26.8982,122400.0
2010-05-11 10:05:00,37.28,37.34,37.22,37.34,88200.0,26.9127,26.956,26.8693,26.956,88200.0
2010-05-11 10:10:00,37.34,37.46,37.32,37.44,66400.0,26.956,27.0426,26.9415,27.0282,66400.0
2010-05-11 10:15:00,37.45,37.53,37.37,37.43,88800.0,27.0354,27.0931,26.9776,27.0209,88800.0
2010-05-11 10:20:00,37.42,37.49,37.38,37.38,85200.0,27.0137,27.0643,26.9848,26.9848,85200.0
2010-05-11 10:25:00,37.38,37.44,37.35,37.38,68400.0,26.9848,27.0282,26.9632,26.9848,68400.0
2010-05-11 10:30:00,37.38,37.4,37.29,37.3,66600.0,26.9848,26.9993,26.9199,26.9271,66600.0
2010-05-11 10:35:00,37.3,37.36,37.27,37.36,34600.0,26.9271,26.9704,26.9054,26.9704,34600.0
2010-05-11 10:40:00,37.36,37.4,37.3,37.3,59600.0,26.9704,26.9993,26.9271,26.9271,59600.0
2010-05-11 10:45:00,37.29,37.38,37.27,37.37,64200.0,26.9199,26.9848,26.9054,26.9776,64200.0
2010-05-11 10:50:00,37.37,37.41,37.31,37.38,78800.0,26.9776,27.0065,26.9343,26.9848,78800.0
2010-05-11 10:55:00,37.38,37.42,37.35,37.37,76200.0,26.9848,27.0137,26.9632,26.9776,76200.0
2010-05-11 11:00:00,37.37,37.48,37.35,37.48,56600.0,26.9776,27.057,26.9632,27.057,56600.0
2010-05-11 11:05:00,37.47,37.56,37.47,37.55,70000.0,27.0498,27.1148,27.0498,27.1076,70000.0
2010-05-11 11:10:00,37.55,37.62,37.54,37.6,29000.0,27.1076,27.1581,27.1004,27.1437,29000.0
2010-05-11 11:15:00,37.6,37.63,37.54,37.59,51200.0,27.1437,27.1653,27.1004,27.1364,51200.0
2010-05-11 11:20:00,37.6,37.6,37.54,37.54,89600.0,27.1437,27.1437,27.1004,27.1004,89600.0
2010-05-11 11:25:00,37.54,37.62,37.51,37.6,63600.0,27.1004,27.1581,27.0787,27.1437,63600.0
2010-05-11 11:30:00,37.59,37.6,37.5,37.57,42400.0,27.1364,27.1437,27.0715,27.122,42400.0
2010-05-11 11:35:00,37.58,37.74,37.56,37.69,65000.0,27.1292,27.2447,27.1148,27.2086,65000.0
2010-05-11 11:40:00,37.69,37.73,37.66,37.68,79800.0,27.2086,27.2375,27.187,27.2014,79800.0
2010-05-11 11:45:00,37.68,37.76,37.52,37.57,71600.0,27.2014,27.2592,27.0859,27.122,71600.0
2010-05-11 11:50:00,37.57,37.58,37.49,37.57,50600.0,27.122,27.1292,27.0643,27.122,50600.0
2010-05-11 11:55:00,37.57,37.66,37.56,37.58,34000.0,27.122,27.187,27.1148,27.1292,34000.0
2010-05-11 12:00:00,37.57,37.66,37.57,37.59,66600.0,27.122,27.187,27.122,27.1364,66600.0
2010-05-11 12:05:00,37.58,37.72,37.54,37.68,76000.0,27.1292,27.2303,27.1004,27.2014,76000.0
2010-05-11 12:10:00,37.68,37.69,37.59,37.6,79800.0,27.2014,27.2086,27.1364,27.1437,79800.0
2010-05-11 12:15:00,37.59,37.68,37.59,37.62,57200.0,27.1364,27.2014,27.1364,27.1581,57200.0
2010-05-11 12:20:00,37.62,37.65,37.58,37.59,59600.0,27.1581,27.1798,27.1292,27.1364,59600.0
2010-05-11 12:25:00,37.59,37.6,37.54,37.59,78600.0,27.1364,27.1437,27.1004,27.1364,78600.0
2010-05-11 12:30:00,37.6,37.6,37.52,37.58,45400.0,27.1437,27.1437,27.0859,27.1292,45400.0
2010-05-11 12:35:00,37.57,37.6,37.51,37.56,48400.0,27.122,27.1437,27.0787,27.1148,48400.0
2010-05-11 12:40:00,37.57,37.65,37.53,37.63,70400.0,27.122,27.1798,27.0931,27.1653,70400.0
2010-05-11 12:45:00,37.63,37.69,37.62,37.69,44800.0,27.1653,27.2086,27.1581,27.2086,44800.0
2010-05-11 12:50:00,37.69,37.73,37.66,37.67,35400.0,27.2086,27.2375,27.187,27.1942,35400.0
2010-05-11 12:55:00,37.67,37.73,37.65,37.71,73800.0,27.1942,27.2375,27.1798,27.2231,73800.0
2010-05-11 13:00:00,37.7,37.73,37.66,37.66,48600.0,27.2159,27.2375,27.187,27.187,48600.0
2010-05-11 13:05:00,37.66,37.72,37.66,37.71,40200.0,27.187,27.2303,27.187,27.2231,40200.0
2010-05-11 13:10:00,37.72,37.74,37.65,37.66,56800.0,27.2303,27.2447,27.1798,27.187,56800.0
2010-05-11 13:15:00,37.66,37.72,37.66,37.66,57800.0,27.187,27.2303,27.187,27.187,57800.0
2010-05-11 13:20:00,37.66,37.71,37.63,37.7,56200.0,27.187,27.2231,27.1653,27.2159,56200.0
2010-05-11 13:25:00,37.69,37.72,37.69,37.71,40400.0,27.2086,27.2303,27.2086,27.2231,40400.0
2010-05-11 13:30:00,37.71,37.75,37.7,37.7,103400.0,27.2231,27.252,27.2159,27.2159,103400.0
2010-05-11 13:35:00,37.7,37.74,37.68,37.73,77400.0,27.2159,27.2447,27.2014,27.2375,77400.0
2010-05-11 13:40:00,37.73,37.77,37.7,37.74,105800.0,27.2375,27.2664,27.2159,27.2447,105800.0
2010-05-11 13:45:00,37.74,37.85,37.74,37.8,153800.0,27.2447,27.3241,27.2447,27.288,153800.0
2010-05-11 13:50:00,37.81,37.85,37.77,37.79,86400.0,27.2953,27.3241,27.2664,27.2808,86400.0
2010-05-11 13:55:00,37.8,37.85,37.78,37.82,108000.0,27.288,27.3241,27.2736,27.3025,108000.0
2010-05-11 14:00:00,37.8,37.87,37.8,37.85,96200.0,27.288,27.3386,27.288,27.3241,96200.0
2010-05-11 14:05:00,37.85,37.85,37.77,37.78,135200.0,27.3241,27.3241,27.2664,27.2736,135200.0
2010-05-11 14:10:00,37.78,37.79,37.67,37.7,187600.0,27.2736,27.2808,27.1942,27.2159,187600.0
2010-05-11 14:15:00,37.71,37.73,37.52,37.59,95600.0,27.2231,27.2375,27.0859,27.1364,95600.0
2010-05-11 14:20:00,37.59,37.65,37.56,37.64,90600.0,27.1364,27.1798,27.1148,27.1725,90600.0
2010-05-11 14:25:00,37.65,37.67,37.6,37.63,54200.0,27.1798,27.1942,27.1437,27.1653,54200.0
2010-05-11 14:30:00,37.63,37.63,37.44,37.52,175600.0,27.1653,27.1653,27.0282,27.0859,175600.0
2010-05-11 14:35:00,37.53,37.53,37.43,37.49,114800.0,27.0931,27.0931,27.0209,27.0643,114800.0
2010-05-11 14:40:00,37.48,37.5,37.43,37.49,62600.0,27.057,27.0715,27.0209,27.0643,62600.0
2010-05-11 14:45:00,37.49,37.58,37.48,37.56,74200.0,27.0643,27.1292,27.057,27.1148,74200.0
2010-05-11 14:50:00,37.55,37.6,37.54,37.57,45000.0,27.1076,27.1437,27.1004,27.122,45000.0
2010-05-11 14:55:00,37.57,37.57,37.49,37.51,67800.0,27.122,27.122,27.0643,27.0787,67800.0
2010-05-11 15:00:00,37.51,37.51,37.38,37.47,171000.0,27.0787,27.0787,26.9848,27.0498,171000.0
2010-05-11 15:05:00,37.46,37.49,37.41,37.41,93000.0,27.0426,27.0643,27.0065,27.0065,93000.0
2010-05-11 15:10:00,37.41,37.44,37.38,37.42,115600.0,27.0065,27.0282,26.9848,27.0137,115600.0
2010-05-11 15:15:00,37.43,37.46,37.33,37.34,157600.0,27.0209,27.0426,26.9488,26.956,157600.0
2010-05-11 15:20:00,37.34,37.44,37.28,37.44,91800.0,26.956,27.0282,26.9127,27.0282,91800.0
2010-05-11 15:25:00,37.42,37.44,37.37,37.43,98200.0,27.0137,27.0282,26.9776,27.0209,98200.0
2010-05-11 15:30:00,37.43,37.45,37.35,37.45,134800.0,27.0209,27.0354,26.9632,27.0354,134800.0
2010-05-11 15:35:00,37.46,37.52,37.45,37.49,193400.0,27.0426,27.0859,27.0354,27.0643,193400.0
2010-05-11 15:40:00,37.49,37.49,37.41,37.42,155000.0,27.0643,27.0643,27.0065,27.0137,155000.0
2010-05-11 15:45:00,37.43,37.53,37.41,37.42,244200.0,27.0209,27.0931,27.0065,27.0137,244200.0
2010-05-11 15:50:00,37.41,37.46,37.37,37.41,185800.0,27.0065,27.0426,26.9776,27.0065,185800.0
2010-05-11 15:55:00,37.41,37.44,37.37,37.38,269800.0,27.0065,27.0282,26.9776,26.9848,269800.0
2010-05-12 09:30:00,37.66,37.68,37.48,37.55,125600.0,27.187,27.2014,27.057,27.1076,125600.0
2010-05-12 09:35:00,37.53,37.68,37.52,37.65,61200.0,27.0931,27.2014,27.0859,27.1798,61200.0
2010-05-12 09:40:00,37.65,37.66,37.49,37.62,79200.0,27.1798,27.187,27.0643,27.1581,79200.0
2010-05-12 09:45:00,37.63,37.68,37.62,37.66,42000.0,27.1653,27.2014,27.1581,27.187,42000.0
2010-05-12 09:50:00,37.67,37.67,37.55,37.57,59000.0,27.1942,27.1942,27.1076,27.122,59000.0
2010-05-12 09:55:00,37.57,37.74,37.57,37.74,130600.0,27.122,27.2447,27.122,27.2447,130600.0
2010-05-12 10:00:00,37.74,37.8,37.7,37.8,109800.0,27.2447,27.288,27.2159,27.288,109800.0
2010-05-12 10:05:00,37.79,37.96,37.79,37.96,128200.0,27.2808,27.4036,27.2808,27.4036,128200.0
2010-05-12 10:10:00,37.95,37.98,37.91,37.95,79600.0,27.3963,27.418,27.3675,27.3963,79600.0
2010-05-12 10:15:00,37.96,38.0,37.96,37.99,63600.0,27.4036,27.4324,27.4036,27.4252,63600.0
2010-05-12 10:20:00,37.99,38.19,37.99,38.17,102600.0,27.4252,27.5696,27.4252,27.5552,102600.0
2010-05-12 10:25:00,38.17,38.19,38.13,38.15,52800.0,27.5552,27.5696,27.5263,27.5407,52800.0
2010-05-12 10:30:00,38.16,38.22,38.08,38.09,109000.0,27.5479,27.5912,27.4902,27.4974,109000.0
2010-05-12 10:35:00,38.09,38.13,38.04,38.08,57800.0,27.4974,27.5263,27.4613,27.4902,57800.0
2010-05-12 10:40:00,38.08,38.13,38.04,38.06,58000.0,27.4902,27.5263,27.4613,27.4757,58000.0
2010-05-12 10:45:00,38.06,38.13,38.0,38.12,52600.0,27.4757,27.5263,27.4324,27.5191,52600.0
2010-05-12 10:50:00,38.12,38.15,38.09,38.1,35200.0,27.5191,27.5407,27.4974,27.5046,35200.0
2010-05-12 10:55:00,38.09,38.19,38.08,38.15,36600.0,27.4974,27.5696,27.4902,27.5407,36600.0
2010-05-12 11:00:00,38.15,38.29,38.15,38.17,105000.0,27.5407,27.6418,27.5407,27.5552,105000.0
2010-05-12 11:05:00,38.17,38.23,38.14,38.15,56200.0,27.5552,27.5985,27.5335,27.5407,56200.0
2010-05-12 11:10:00,38.15,38.17,38.06,38.08,43400.0,27.5407,27.5552,27.4757,27.4902,43400.0
2010-05-12 11:15:00,38.08,38.09,38.01,38.06,127800.0,27.4902,27.4974,27.4396,27.4757,127800.0
2010-05-12 11:20:00,38.06,38.07,37.92,37.94,73000.0,27.4757,27.483,27.3747,27.3891,73000.0
2010-05-12 11:25:00,37.94,38.05,37.94,37.98,70600.0,27.3891,27.4685,27.3891,27.418,70600.0
2010-05-12 11:30:00,37.96,38.09,37.96,38.06,57000.0,27.4036,27.4974,27.4036,27.4757,57000.0
2010-05-12 11:35:00,38.07,38.1,38.02,38.09,40800.0,27.483,27.5046,27.4469,27.4974,40800.0
2010-05-12 11:40:00,38.09,38.11,37.99,38.02,78800.0,27.4974,27.5118,27.4252,27.4469,78800.0
2010-05-12 11:45:00,38.02,38.07,38.0,38.02,66000.0,27.4469,27.483,27.4324,27.4469,66000.0
2010-05-12 11:50:00,38.02,38.03,37.95,38.0,45600.0,27.4469,27.4541,27.3963,27.4324,45600.0
2010-05-12 11:55:00,38.0,38.09,37.98,38.09,101000.0,27.4324,27.4974,27.418,27.4974,101000.0
2010-05-12 12:00:00,38.09,38.13,38.08,38.12,53000.0,27.4974,27.5263,27.4902,27.5191,53000.0
2010-05-12 12:05:00,38.13,38.2,38.12,38.13,39600.0,27.5263,27.5768,27.5191,27.5263,39600.0
2010-05-12 12:10:00,38.13,38.21,38.13,38.18,57000.0,27.5263,27.584,27.5263,27.5624,57000.0
2010-05-12 12:15:00,38.18,38.21,38.17,38.17,35400.0,27.5624,27.584,27.5552,27.5552,35400.0
2010-05-12 12:20:00,38.18,38.18,38.11,38.11,88000.0,27.5624,27.5624,27.5118,27.5118,88000.0
2010-05-12 12:25:00,38.13,38.13,38.07,38.1,58600.0,27.5263,27.5263,27.483,27.5046,58600.0
2010-05-12 12:30:00,38.1,38.15,38.07,38.07,34200.0,27.5046,27.5407,27.483,27.483,34200.0
2010-05-12 12:35:00,38.07,38.1,38.06,38.1,22400.0,27.483,27.5046,27.4757,27.5046,22400.0
2010-05-12 12:40:00,38.1,38.14,38.09,38.12,21000.0,27.5046,27.5335,27.4974,27.5191,21000.0
2010-05-12 12:45:00,38.12,38.13,38.07,38.12,12800.0,27.5191,27.5263,27.483,27.5191,12800.0
2010-05-12 12:50:00,38.13,38.15,38.12,38.13,22600.0,27.5263,27.5407,27.5191,27.5263,22600.0
2010-05-12 12:55:00,38.13,38.22,38.13,38.18,85600.0,27.5263,27.5912,27.5263,27.5624,85600.0
2010-05-12 13:00:00,38.17,38.23,38.16,38.23,32600.0,27.5552,27.5985,27.5479,27.5985,32600.0
2010-05-12 13:05:00,38.23,38.29,38.21,38.23,123800.0,27.5985,27.6418,27.584,27.5985,123800.0
2010-05-12 13:10:00,38.23,38.27,38.21,38.25,63800.0,27.5985,27.6273,27.584,27.6129,63800.0
2010-05-12 13:15:00,38.27,38.3,38.25,38.27,137000.0,27.6273,27.649,27.6129,27.6273,137000.0
2010-05-12 13:20:00,38.27,38.27,38.21,38.22,39000.0,27.6273,27.6273,27.584,27.5912,39000.0
2010-05-12 13:25:00,38.22,38.23,38.17,38.21,32600.0,27.5912,27.5985,27.5552,27.584,32600.0
2010-05-12 13:30:00,38.21,38.26,38.21,38.23,61800.0,27.584,27.6201,27.584,27.5985,61800.0
2010-05-12 13:35:00,38.22,38.27,38.18,38.22,130200.0,27.5912,27.6273,27.5624,27.5912,130200.0
2010-05-12 13:40:00,38.22,38.23,38.15,38.19,45600.0,27.5912,27.5985,27.5407,27.5696,45600.0
2010-05-12 13:45:00,38.19,38.24,38.18,38.24,65400.0,27.5696,27.6057,27.5624,27.6057,65400.0
2010-05-12 13:50:00,38.23,38.25,38.22,38.23,33000.0,27.5985,27.6129,27.5912,27.5985,33000.0
2010-05-12 13:55:00,38.23,38.25,38.2,38.21,97400.0,27.5985,27.6129,27.5768,27.584,97400.0
2010-05-12 14:00:00,38.21,38.27,38.2,38.25,51800.0,27.584,27.6273,27.5768,27.6129,51800.0
2010-05-12 14:05:00,38.25,38.3,38.25,38.28,61000.0,27.6129,27.649,27.6129,27.6346,61000.0
2010-05-12 14:10:00,38.27,38.33,38.27,38.32,44800.0,27.6273,27.6707,27.6273,27.6634,44800.0
2010-05-12 14:15:00,38.31,38.4,38.31,38.38,38200.0,27.6562,27.7212,27.6562,27.7068,38200.0
2010-05-12 14:20:00,38.38,38.49,38.37,38.49,91400.0,27.7068,27.7862,27.6995,27.7862,91400.0
2010-05-12 14:25:00,38.49,38.49,38.45,38.47,44000.0,27.7862,27.7862,27.7573,27.7717,44000.0
2010-05-12 14:30:00,38.48,38.52,38.46,38.47,121200.0,27.7789,27.8078,27.7645,27.7717,121200.0
2010-05-12 14:35:00,38.47,38.48,38.4,38.4,32200.0,27.7717,27.7789,27.7212,27.7212,32200.0
2010-05-12 14:40:00,38.4,38.44,38.39,38.41,34800.0,27.7212,27.7501,27.714,27.7284,34800.0
2010-05-12 14:45:00,38.4,38.45,38.38,38.39,35800.0,27.7212,27.7573,27.7068,27.714,35800.0
2010-05-12 14:50:00,38.4,38.41,38.34,38.38,40600.0,27.7212,27.7284,27.6779,27.7068,40600.0
2010-05-12 14:55:00,38.38,38.43,38.35,38.42,45400.0,27.7068,27.7428,27.6851,27.7356,45400.0
2010-05-12 15:00:00,38.43,38.46,38.38,38.45,78800.0,27.7428,27.7645,27.7068,27.7573,78800.0
2010-05-12 15:05:00,38.44,38.46,38.41,38.44,61000.0,27.7501,27.7645,27.7284,27.7501,61000.0
2010-05-12 15:10:00,38.44,38.46,38.42,38.44,135800.0,27.7501,27.7645,27.7356,27.7501,135800.0
2010-05-12 15:15:00,38.44,38.47,38.39,38.42,81600.0,27.7501,27.7717,27.714,27.7356,81600.0
2010-05-12 15:20:00,38.43,38.43,38.37,38.41,67600.0,27.7428,27.7428,27.6995,27.7284,67600.0
2010-05-12 15:25:00,38.41,38.45,38.4,38.41,55600.0,27.7284,27.7573,27.7212,27.7284,55600.0
2010-05-12 15:30:00,38.4,38.41,38.36,38.37,90600.0,27.7212,27.7284,27.6923,27.6995,90600.0
2010-05-12 15:35:00,38.38,38.41,38.31,38.34,185600.0,27.7068,27.7284,27.6562,27.6779,185600.0
2010-05-12 15:40:00,38.34,38.37,38.31,38.35,159600.0,27.6779,27.6995,27.6562,27.6851,159600.0
2010-05-12 15:45:00,38.35,38.35,38.3,38.31,224800.0,27.6851,27.6851,27.649,27.6562,224800.0
2010-05-12 15:50:00,38.31,38.43,38.31,38.4,242200.0,27.6562,27.7428,27.6562,27.7212,242200.0
2010-05-12 15:55:00,38.4,38.42,38.34,38.35,410400.0,27.7212,27.7356,27.6779,27.6851,410400.0
2010-05-13 09:30:00,38.34,38.36,37.91,37.91,79000.0,27.6779,27.6923,27.3675,27.3675,79000.0
2010-05-13 09:35:00,37.92,38.11,37.89,38.02,42200.0,27.3747,27.5118,27.353,27.4469,42200.0
2010-05-13 09:40:00,38.03,38.21,37.97,38.18,33400.0,27.4541,27.584,27.4108,27.5624,33400.0
2010-05-13 09:45:00,38.16,38.37,38.14,38.34,78200.0,27.5479,27.6995,27.5335,27.6779,78200.0
2010-05-13 09:50:00,38.34,38.36,38.22,38.34,31200.0,27.6779,27.6923,27.5912,27.6779,31200.0
2010-05-13 09:55:00,38.33,38.33,38.09,38.1,45200.0,27.6707,27.6707,27.4974,27.5046,45200.0
2010-05-13 10:00:00,38.09,38.21,38.05,38.19,29600.0,27.4974,27.584,27.4685,27.5696,29600.0
2010-05-13 10:05:00,38.18,38.27,38.08,38.27,29200.0,27.5624,27.6273,27.4902,27.6273,29200.0
2010-05-13 10:10:00,38.31,38.31,38.2,38.23,40800.0,27.6562,27.6562,27.5768,27.5985,40800.0
2010-05-13 10:15:00,38.23,38.38,38.22,38.35,56600.0,27.5985,27.7068,27.5912,27.6851,56600.0
2010-05-13 10:20:00,38.36,38.38,38.27,38.38,45600.0,27.6923,27.7068,27.6273,27.7068,45600.0
2010-05-13 10:25:00,38.36,38.37,38.23,38.31,38000.0,27.6923,27.6995,27.5985,27.6562,38000.0
2010-05-13 10:30:00,38.31,38.31,38.19,38.22,91400.0,27.6562,27.6562,27.5696,27.5912,91400.0
2010-05-13 10:35:00,38.19,38.4,38.19,38.34,47000.0,27.5696,27.7212,27.5696,27.6779,47000.0
2010-05-13 10:40:00,38.34,38.35,38.24,38.24,27200.0,27.6779,27.6851,27.6057,27.6057,27200.0
2010-05-13 10:45:00,38.24,38.27,38.21,38.25,28200.0,27.6057,27.6273,27.584,27.6129,28200.0
2010-05-13 10:50:00,38.26,38.26,38.18,38.19,37600.0,27.6201,27.6201,27.5624,27.5696,37600.0
2010-05-13 10:55:00,38.19,38.21,38.1,38.13,38000.0,27.5696,27.584,27.5046,27.5263,38000.0
2010-05-13 11:00:00,38.13,38.13,38.02,38.09,31200.0,27.5263,27.5263,27.4469,27.4974,31200.0
2010-05-13 11:05:00,38.1,38.15,38.09,38.13,28400.0,27.5046,27.5407,27.4974,27.5263,28400.0
2010-05-13 11:10:00,38.15,38.24,38.13,38.23,26800.0,27.5407,27.6057,27.5263,27.5985,26800.0
2010-05-13 11:15:00,38.23,38.27,38.21,38.27,34400.0,27.5985,27.6273,27.584,27.6273,34400.0
2010-05-13 11:20:00,38.27,38.33,38.27,38.29,36200.0,27.6273,27.6707,27.6273,27.6418,36200.0
2010-05-13 11:25:00,38.29,38.3,38.25,38.26,37200.0,27.6418,27.649,27.6129,27.6201,37200.0
2010-05-13 11:30:00,38.26,38.31,38.26,38.28,39200.0,27.6201,27.6562,27.6201,27.6346,39200.0
2010-05-13 11:35:00,38.28,38.29,38.24,38.27,49200.0,27.6346,27.6418,27.6057,27.6273,49200.0
2010-05-13 11:40:00,38.26,38.31,38.23,38.27,44000.0,27.6201,27.6562,27.5985,27.6273,44000.0
2010-05-13 11:45:00,38.27,38.29,38.26,38.27,32200.0,27.6273,27.6418,27.6201,27.6273,32200.0
2010-05-13 11:50:00,38.27,38.27,38.18,38.22,42400.0,27.6273,27.6273,27.5624,27.5912,42400.0
2010-05-13 11:55:00,38.23,38.27,38.2,38.22,41600.0,27.5985,27.6273,27.5768,27.5912,41600.0
2010-05-13 12:00:00,38.22,38.27,38.22,38.27,30000.0,27.5912,27.6273,27.5912,27.6273,30000.0
2010-05-13 12:05:00,38.26,38.29,38.22,38.26,33200.0,27.6201,27.6418,27.5912,27.6201,33200.0
2010-05-13 12:10:00,38.26,38.3,38.25,38.27,34400.0,27.6201,27.649,27.6129,27.6273,34400.0
2010-05-13 12:15:00,38.27,38.29,38.23,38.25,37200.0,27.6273,27.6418,27.5985,27.6129,37200.0
2010-05-13 12:20:00,38.23,38.27,38.21,38.27,31400.0,27.5985,27.6273,27.584,27.6273,31400.0
2010-05-13 12:25:00,38.27,38.29,38.23,38.25,53800.0,27.6273,27.6418,27.5985,27.6129,53800.0
2010-05-13 12:30:00,38.26,38.27,38.24,38.26,58200.0,27.6201,27.6273,27.6057,27.6201,58200.0
2010-05-13 12:35:00,38.26,38.27,38.21,38.22,43200.0,27.6201,27.6273,27.584,27.5912,43200.0
2010-05-13 12:40:00,38.22,38.25,38.18,38.24,24000.0,27.5912,27.6129,27.5624,27.6057,24000.0
2010-05-13 12:45:00,38.24,38.26,38.22,38.23,25400.0,27.6057,27.6201,27.5912,27.5985,25400.0
2010-05-13 12:50:00,38.22,38.25,38.2,38.24,18400.0,27.5912,27.6129,27.5768,27.6057,18400.0
2010-05-13 12:55:00,38.25,38.25,38.21,38.22,29400.0,27.6129,27.6129,27.584,27.5912,29400.0
2010-05-13 13:00:00,38.23,38.23,38.19,38.21,28200.0,27.5985,27.5985,27.5696,27.584,28200.0
2010-05-13 13:05:00,38.22,38.23,38.19,38.23,37000.0,27.5912,27.5985,27.5696,27.5985,37000.0
2010-05-13 13:10:00,38.22,38.3,38.21,38.29,31000.0,27.5912,27.649,27.584,27.6418,31000.0
2010-05-13 13:15:00,38.29,38.31,38.27,38.27,67800.0,27.6418,27.6562,27.6273,27.6273,67800.0
2010-05-13 13:20:00,38.27,38.29,38.23,38.26,22400.0,27.6273,27.6418,27.5985,27.6201,22400.0
2010-05-13 13:25:00,38.26,38.29,38.26,38.27,41800.0,27.6201,27.6418,27.6201,27.6273,41800.0
2010-05-13 13:30:00,38.27,38.35,38.27,38.32,25200.0,27.6273,27.6851,27.6273,27.6634,25200.0
2010-05-13 13:35:00,38.32,38.37,38.29,38.3,30200.0,27.6634,27.6995,27.6418,27.649,30200.0
2010-05-13 13:40:00,38.31,38.37,38.3,38.33,27600.0,27.6562,27.6995,27.649,27.6707,27600.0
2010-05-13 13:45:00,38.33,38.35,38.31,38.35,22200.0,27.6707,27.6851,27.6562,27.6851,22200.0
2010-05-13 13:50:00,38.35,38.35,38.28,38.31,41200.0,27.6851,27.6851,27.6346,27.6562,41200.0
2010-05-13 13:55:00,38.31,38.31,38.29,38.29,24800.0,27.6562,27.6562,27.6418,27.6418,24800.0
2010-05-13 14:00:00,38.29,38.33,38.27,38.31,20200.0,27.6418,27.6707,27.6273,27.6562,20200.0
2010-05-13 14:05:00,38.31,38.35,38.3,38.32,27400.0,27.6562,27.6851,27.649,27.6634,27400.0
2010-05-13 14:10:00,38.32,38.35,38.32,38.32,14200.0,27.6634,27.6851,27.6634,27.6634,14200.0
2010-05-13 14:15:00,38.32,38.33,38.3,38.33,16600.0,27.6634,27.6707,27.649,27.6707,16600.0
2010-05-13 14:20:00,38.31,38.32,38.26,38.31,27400.0,27.6562,27.6634,27.6201,27.6562,27400.0
2010-05-13 14:25:00,38.31,38.32,38.26,38.26,65600.0,27.6562,27.6634,27.6201,27.6201,65600.0
2010-05-13 14:30:00,38.25,38.27,38.22,38.24,21400.0,27.6129,27.6273,27.5912,27.6057,21400.0
2010-05-13 14:35:00,38.24,38.24,38.2,38.22,23400.0,27.6057,27.6057,27.5768,27.5912,23400.0
2010-05-13 14:40:00,38.22,38.22,38.14,38.16,50800.0,27.5912,27.5912,27.5335,27.5479,50800.0
2010-05-13 14:45:00,38.14,38.17,38.1,38.15,61800.0,27.5335,27.5552,27.5046,27.5407,61800.0
2010-05-13 14:50:00,38.15,38.16,38.08,38.14,57400.0,27.5407,27.5479,27.4902,27.5335,57400.0
2010-05-13 14:55:00,38.13,38.15,38.07,38.15,45800.0,27.5263,27.5407,27.483,27.5407,45800.0
2010-05-13 15:00:00,38.15,38.17,38.07,38.07,46600.0,27.5407,27.5552,27.483,27.483,46600.0
2010-05-13 15:05:00,38.06,38.07,38.01,38.05,95600.0,27.4757,27.483,27.4396,27.4685,95600.0
2010-05-13 15:10:00,38.05,38.06,37.93,37.95,71000.0,27.4685,27.4757,27.3819,27.3963,71000.0
2010-05-13 15:15:00,37.94,37.95,37.82,37.87,154600.0,27.3891,27.3963,27.3025,27.3386,154600.0
2010-05-13 15:20:00,37.86,38.02,37.86,38.0,99400.0,27.3314,27.4469,27.3314,27.4324,99400.0
2010-05-13 15:25:00,38.0,38.04,37.98,37.98,83800.0,27.4324,27.4613,27.418,27.418,83800.0
2010-05-13 15:30:00,37.97,38.01,37.93,37.96,121400.0,27.4108,27.4396,27.3819,27.4036,121400.0
2010-05-13 15:35:00,37.96,37.99,37.82,37.88,157800.0,27.4036,27.4252,27.3025,27.3458,157800.0
2010-05-13 15:40:00,37.88,37.95,37.81,37.93,167200.0,27.3458,27.3963,27.2953,27.3819,167200.0
2010-05-13 15:45:00,37.93,38.08,37.93,38.02,245200.0,27.3819,27.4902,27.3819,27.4469,245200.0
2010-05-13 15:50:00,38.02,38.1,37.99,38.02,283200.0,27.4469,27.5046,27.4252,27.4469,283200.0
2010-05-13 15:55:00,38.01,38.02,37.88,37.88,374200.0,27.4396,27.4469,27.3458,27.3458,374200.0
2010-05-14 09:30:00,37.51,37.61,37.45,37.5,183600.0,27.0787,27.1509,27.0354,27.0715,183600.0
2010-05-14 09:35:00,37.5,37.51,37.38,37.49,45200.0,27.0715,27.0787,26.9848,27.0643,45200.0
2010-05-14 09:40:00,37.49,37.54,37.29,37.46,114800.0,27.0643,27.1004,26.9199,27.0426,114800.0
2010-05-14 09:45:00,37.45,37.61,37.44,37.46,80400.0,27.0354,27.1509,27.0282,27.0426,80400.0
2010-05-14 09:50:00,37.46,37.46,37.25,37.25,79600.0,27.0426,27.0426,26.891,26.891,79600.0
2010-05-14 09:55:00,37.25,37.31,37.21,37.25,39800.0,26.891,26.9343,26.8621,26.891,39800.0
2010-05-14 10:00:00,37.25,37.26,37.12,37.17,74200.0,26.891,26.8982,26.7971,26.8332,74200.0
2010-05-14 10:05:00,37.21,37.35,37.2,37.35,42400.0,26.8621,26.9632,26.8549,26.9632,42400.0
2010-05-14 10:10:00,37.33,37.53,37.29,37.52,60400.0,26.9488,27.0931,26.9199,27.0859,60400.0
2010-05-14 10:15:00,37.52,37.58,37.41,37.44,54200.0,27.0859,27.1292,27.0065,27.0282,54200.0
2010-05-14 10:20:00,37.42,37.49,37.38,37.49,34200.0,27.0137,27.0643,26.9848,27.0643,34200.0
2010-05-14 10:25:00,37.49,37.51,37.34,37.39,41000.0,27.0643,27.0787,26.956,26.9921,41000.0
2010-05-14 10:30:00,37.41,37.43,37.32,37.32,29200.0,27.0065,27.0209,26.9415,26.9415,29200.0
2010-05-14 10:35:00,37.33,37.35,37.27,37.27,19800.0,26.9488,26.9632,26.9054,26.9054,19800.0
2010-05-14 10:40:00,37.29,37.36,37.27,37.34,28000.0,26.9199,26.9704,26.9054,26.956,28000.0
2010-05-14 10:45:00,37.33,37.39,37.27,37.38,105200.0,26.9488,26.9921,26.9054,26.9848,105200.0
2010-05-14 10:50:00,37.38,37.43,37.33,37.41,74600.0,26.9848,27.0209,26.9488,27.0065,74600.0
2010-05-14 10:55:00,37.41,37.42,37.34,37.36,68200.0,27.0065,27.0137,26.956,26.9704,68200.0
2010-05-14 11:00:00,37.35,37.38,37.23,37.27,36200.0,26.9632,26.9848,26.8766,26.9054,36200.0
2010-05-14 11:05:00,37.27,37.27,37.13,37.13,46000.0,26.9054,26.9054,26.8044,26.8044,46000.0
2010-05-14 11:10:00,37.13,37.22,37.05,37.2,42200.0,26.8044,26.8693,26.7466,26.8549,42200.0
2010-05-14 11:15:00,37.21,37.25,37.11,37.11,54000.0,26.8621,26.891,26.7899,26.7899,54000.0
2010-05-14 11:20:00,37.12,37.12,36.85,36.98,76800.0,26.7971,26.7971,26.6022,26.6961,76800.0
2010-05-14 11:25:00,36.99,37.12,36.97,37.1,68000.0,26.7033,26.7971,26.6889,26.7827,68000.0
2010-05-14 11:30:00,37.08,37.2,37.02,37.17,70000.0,26.7683,26.8549,26.725,26.8332,70000.0
2010-05-14 11:35:00,37.17,37.27,37.14,37.15,53400.0,26.8332,26.9054,26.8116,26.8188,53400.0
2010-05-14 11:40:00,37.13,37.13,37.01,37.13,94200.0,26.8044,26.8044,26.7177,26.8044,94200.0
2010-05-14 11:45:00,37.13,37.18,37.09,37.12,110200.0,26.8044,26.8405,26.7755,26.7971,110200.0
2010-05-14 11:50:00,37.12,37.12,37.01,37.1,62800.0,26.7971,26.7971,26.7177,26.7827,62800.0
2010-05-14 11:55:00,37.1,37.17,37.06,37.09,40800.0,26.7827,26.8332,26.7538,26.7755,40800.0
2010-05-14 12:00:00,37.07,37.09,37.0,37.01,54200.0,26.7611,26.7755,26.7105,26.7177,54200.0
2010-05-14 12:05:00,37.02,37.05,36.83,36.92,119400.0,26.725,26.7466,26.5878,26.6528,119400.0
2010-05-14 12:10:00,36.92,37.04,36.91,36.99,34200.0,26.6528,26.7394,26.6455,26.7033,34200.0
2010-05-14 12:15:00,36.99,37.14,36.96,37.14,46600.0,26.7033,26.8116,26.6816,26.8116,46600.0
2010-05-14 12:20:00,37.14,37.14,36.97,37.13,56400.0,26.8116,26.8116,26.6889,26.8044,56400.0
2010-05-14 12:25:00,37.14,37.21,37.12,37.19,63400.0,26.8116,26.8621,26.7971,26.8477,63400.0
2010-05-14 12:30:00,37.18,37.22,37.17,37.17,29600.0,26.8405,26.8693,26.8332,26.8332,29600.0
2010-05-14 12:35:00,37.16,37.17,37.1,37.17,37000.0,26.826,26.8332,26.7827,26.8332,37000.0
2010-05-14 12:40:00,37.17,37.29,37.17,37.19,29800.0,26.8332,26.9199,26.8332,26.8477,29800.0
2010-05-14 12:45:00,37.18,37.18,37.06,37.08,34400.0,26.8405,26.8405,26.7538,26.7683,34400.0
2010-05-14 12:50:00,37.09,37.19,37.09,37.17,28400.0,26.7755,26.8477,26.7755,26.8332,28400.0
2010-05-14 12:55:00,37.18,37.31,37.14,37.29,67200.0,26.8405,26.9343,26.8116,26.9199,67200.0
2010-05-14 13:00:00,37.29,37.31,37.14,37.15,51800.0,26.9199,26.9343,26.8116,26.8188,51800.0
2010-05-14 13:05:00,37.15,37.18,37.09,37.12,55400.0,26.8188,26.8405,26.7755,26.7971,55400.0
2010-05-14 13:10:00,37.12,37.2,37.1,37.2,57600.0,26.7971,26.8549,26.7827,26.8549,57600.0
2010-05-14 13:15:00,37.2,37.22,37.04,37.05,75000.0,26.8549,26.8693,26.7394,26.7466,75000.0
2010-05-14 13:20:00,37.05,37.09,37.04,37.08,71800.0,26.7466,26.7755,26.7394,26.7683,71800.0
2010-05-14 13:25:00,37.08,37.09,37.03,37.07,78800.0,26.7683,26.7755,26.7322,26.7611,78800.0
2010-05-14 13:30:00,37.06,37.06,36.9,36.9,68800.0,26.7538,26.7538,26.6383,26.6383,68800.0
2010-05-14 13:35:00,36.91,36.98,36.88,36.9,115600.0,26.6455,26.6961,26.6239,26.6383,115600.0
2010-05-14 13:40:00,36.91,36.94,36.87,36.94,48200.0,26.6455,26.6672,26.6167,26.6672,48200.0
2010-05-14 13:45:00,36.94,36.99,36.88,36.96,88200.0,26.6672,26.7033,26.6239,26.6816,88200.0
2010-05-14 13:50:00,36.96,36.99,36.9,36.93,87600.0,26.6816,26.7033,26.6383,26.66,87600.0
2010-05-14 13:55:00,36.93,37.06,36.91,37.01,76600.0,26.66,26.7538,26.6455,26.7177,76600.0
2010-05-14 14:00:00,37.02,37.05,37.01,37.01,36000.0,26.725,26.7466,26.7177,26.7177,36000.0
2010-05-14 14:05:00,37.02,37.02,36.93,36.97,42200.0,26.725,26.725,26.66,26.6889,42200.0
2010-05-14 14:10:00,36.96,36.97,36.85,36.89,56600.0,26.6816,26.6889,26.6022,26.6311,56600.0
2010-05-14 14:15:00,36.9,36.91,36.77,36.82,78000.0,26.6383,26.6455,26.5445,26.5806,78000.0
2010-05-14 14:20:00,36.83,36.91,36.82,36.91,43400.0,26.5878,26.6455,26.5806,26.6455,43400.0
2010-05-14 14:25:00,36.91,37.02,36.88,37.0,60000.0,26.6455,26.725,26.6239,26.7105,60000.0
2010-05-14 14:30:00,37.01,37.04,36.97,36.98,54400.0,26.7177,26.7394,26.6889,26.6961,54400.0
2010-05-14 14:35:00,36.98,37.06,36.94,37.01,46600.0,26.6961,26.7538,26.6672,26.7177,46600.0
2010-05-14 14:40:00,37.01,37.04,36.97,36.98,31600.0,26.7177,26.7394,26.6889,26.6961,31600.0
2010-05-14 14:45:00,36.98,36.99,36.93,36.96,30200.0,26.6961,26.7033,26.66,26.6816,30200.0
2010-05-14 14:50:00,36.96,37.01,36.88,36.89,66800.0,26.6816,26.7177,26.6239,26.6311,66800.0
2010-05-14 14:55:00,36.88,36.93,36.87,36.91,97000.0,26.6239,26.66,26.6167,26.6455,97000.0
2010-05-14 15:00:00,36.91,36.96,36.9,36.91,105000.0,26.6455,26.6816,26.6383,26.6455,105000.0
2010-05-14 15:05:00,36.92,36.97,36.9,36.96,90200.0,26.6528,26.6889,26.6383,26.6816,90200.0
2010-05-14 15:10:00,36.96,37.02,36.96,36.97,70600.0,26.6816,26.725,26.6816,26.6889,70600.0
2010-05-14 15:15:00,36.97,36.98,36.87,36.89,59800.0,26.6889,26.6961,26.6167,26.6311,59800.0
2010-05-14 15:20:00,36.88,36.91,36.82,36.87,268800.0,26.6239,26.6455,26.5806,26.6167,268800.0
2010-05-14 15:25:00,36.87,36.94,36.81,36.91,94400.0,26.6167,26.6672,26.5734,26.6455,94400.0
2010-05-14 15:30:00,36.92,36.97,36.91,36.95,145800.0,26.6528,26.6889,26.6455,26.6744,145800.0
2010-05-14 15:35:00,36.95,36.97,36.84,36.9,134600.0,26.6744,26.6889,26.595,26.6383,134600.0
2010-05-14 15:40:00,36.91,37.08,36.9,37.07,189400.0,26.6455,26.7683,26.6383,26.7611,189400.0
2010-05-14 15:45:00,37.07,37.13,36.97,36.98,286000.0,26.7611,26.8044,26.6889,26.6961,286000.0
2010-05-14 15:50:00,36.98,37.13,36.98,37.1,250800.0,26.6961,26.8044,26.6961,26.7827,250800.0
2010-05-14 15:55:00,37.1,37.21,37.04,37.08,494200.0,26.7827,26.8621,26.7394,26.7683,494200.0
2010-05-17 09:30:00,37.28,37.47,37.28,37.45,128000.0,26.9127,27.0498,26.9127,27.0354,128000.0
2010-05-17 09:35:00,37.46,37.48,37.25,37.26,122000.0,27.0426,27.057,26.891,26.8982,122000.0
2010-05-17 09:40:00,37.24,37.28,37.12,37.13,67000.0,26.8838,26.9127,26.7971,26.8044,67000.0
2010-05-17 09:45:00,37.13,37.13,37.04,37.04,70000.0,26.8044,26.8044,26.7394,26.7394,70000.0
2010-05-17 09:50:00,37.04,37.1,36.96,37.0,71800.0,26.7394,26.7827,26.6816,26.7105,71800.0
2010-05-17 09:55:00,37.01,37.05,36.91,36.96,69000.0,26.7177,26.7466,26.6455,26.6816,69000.0
2010-05-17 10:00:00,36.96,37.05,36.91,36.96,93600.0,26.6816,26.7466,26.6455,26.6816,93600.0
2010-05-17 10:05:00,36.97,37.07,36.92,36.93,86000.0,26.6889,26.7611,26.6528,26.66,86000.0
2010-05-17 10:10:00,36.94,37.1,36.93,37.05,94600.0,26.6672,26.7827,26.66,26.7466,94600.0
2010-05-17 10:15:00,37.05,37.3,37.05,37.26,148000.0,26.7466,26.9271,26.7466,26.8982,148000.0
2010-05-17 10:20:00,37.27,37.31,37.24,37.29,88000.0,26.9054,26.9343,26.8838,26.9199,88000.0
2010-05-17 10:25:00,37.29,37.42,37.26,37.38,139400.0,26.9199,27.0137,26.8982,26.9848,139400.0
2010-05-17 10:30:00,37.38,37.48,37.38,37.45,214000.0,26.9848,27.057,26.9848,27.0354,214000.0
2010-05-17 10:35:00,37.46,37.53,37.44,37.45,106000.0,27.0426,27.0931,27.0282,27.0354,106000.0
2010-05-17 10:40:00,37.45,37.46,37.37,37.38,165400.0,27.0354,27.0426,26.9776,26.9848,165400.0
2010-05-17 10:45:00,37.38,37.42,37.33,37.34,82000.0,26.9848,27.0137,26.9488,26.956,82000.0
2010-05-17 10:50:00,37.33,37.45,37.32,37.41,63000.0,26.9488,27.0354,26.9415,27.0065,63000.0
2010-05-17 10:55:00,37.41,37.41,37.32,37.35,47600.0,27.0065,27.0065,26.9415,26.9632,47600.0
2010-05-17 11:00:00,37.35,37.4,37.25,37.27,46800.0,26.9632,26.9993,26.891,26.9054,46800.0
2010-05-17 11:05:00,37.27,37.27,37.19,37.19,104200.0,26.9054,26.9054,26.8477,26.8477,104200.0
2010-05-17 11:10:00,37.19,37.19,37.07,37.1,96400.0,26.8477,26.8477,26.7611,26.7827,96400.0
2010-05-17 11:15:00,37.1,37.11,36.97,36.97,103000.0,26.7827,26.7899,26.6889,26.6889,103000.0
2010-05-17 11:20:00,36.97,37.05,36.97,37.02,59800.0,26.6889,26.7466,26.6889,26.725,59800.0
2010-05-17 11:25:00,37.02,37.04,36.91,36.96,67000.0,26.725,26.7394,26.6455,26.6816,67000.0
2010-05-17 11:30:00,36.96,36.98,36.88,36.9,39800.0,26.6816,26.6961,26.6239,26.6383,39800.0
2010-05-17 11:35:00,36.91,36.94,36.87,36.87,84800.0,26.6455,26.6672,26.6167,26.6167,84800.0
2010-05-17 11:40:00,36.88,36.88,36.83,36.84,85200.0,26.6239,26.6239,26.5878,26.595,85200.0
2010-05-17 11:45:00,36.84,36.85,36.7,36.72,116600.0,26.595,26.6022,26.4939,26.5084,116600.0
2010-05-17 11:50:00,36.72,36.74,36.58,36.6,119000.0,26.5084,26.5228,26.4073,26.4218,119000.0
2010-05-17 11:55:00,36.6,36.62,36.56,36.56,61600.0,26.4218,26.4362,26.3929,26.3929,61600.0
2010-05-17 12:00:00,36.57,36.57,36.24,36.27,325800.0,26.4001,26.4001,26.1619,26.1835,325800.0
2010-05-17 12:05:00,36.27,36.39,36.18,36.31,231600.0,26.1835,26.2702,26.1186,26.2124,231600.0
2010-05-17 12:10:00,36.3,36.46,36.27,36.46,72000.0,26.2052,26.3207,26.1835,26.3207,72000.0
2010-05-17 12:15:00,36.45,36.48,36.33,36.42,47400.0,26.3135,26.3351,26.2268,26.2918,47400.0
2010-05-17 12:20:00,36.43,36.44,36.35,36.4,55200.0,26.299,26.3063,26.2413,26.2774,55200.0
2010-05-17 12:25:00,36.41,36.51,36.39,36.43,61400.0,26.2846,26.3568,26.2702,26.299,61400.0
2010-05-17 12:30:00,36.44,36.55,36.44,36.55,39000.0,26.3063,26.3857,26.3063,26.3857,39000.0
2010-05-17 12:35:00,36.55,36.56,36.45,36.46,33000.0,26.3857,26.3929,26.3135,26.3207,33000.0
2010-05-17 12:40:00,36.47,36.52,36.44,36.47,38800.0,26.3279,26.364,26.3063,26.3279,38800.0
2010-05-17 12:45:00,36.47,36.57,36.47,36.56,24000.0,26.3279,26.4001,26.3279,26.3929,24000.0
2010-05-17 12:50:00,36.57,36.57,36.46,36.5,26600.0,26.4001,26.4001,26.3207,26.3496,26600.0
2010-05-17 12:55:00,36.5,36.5,36.45,36.49,34800.0,26.3496,26.3496,26.3135,26.3423,34800.0
2010-05-17 13:00:00,36.49,36.57,36.42,36.49,84200.0,26.3423,26.4001,26.2918,26.3423,84200.0
2010-05-17 13:05:00,36.49,36.53,36.44,36.44,40000.0,26.3423,26.3712,26.3063,26.3063,40000.0
2010-05-17 13:10:00,36.46,36.48,36.38,36.4,78800.0,26.3207,26.3351,26.2629,26.2774,78800.0
2010-05-17 13:15:00,36.41,36.52,36.4,36.52,110000.0,26.2846,26.364,26.2774,26.364,110000.0
2010-05-17 13:20:00,36.52,36.55,36.49,36.51,96800.0,26.364,26.3857,26.3423,26.3568,96800.0
2010-05-17 13:25:00,36.5,36.52,36.46,36.5,107000.0,26.3496,26.364,26.3207,26.3496,107000.0
2010-05-17 13:30:00,36.49,36.6,36.47,36.59,92000.0,26.3423,26.4218,26.3279,26.4145,92000.0
2010-05-17 13:35:00,36.6,36.62,36.44,36.44,58000.0,26.4218,26.4362,26.3063,26.3063,58000.0
2010-05-17 13:40:00,36.44,36.47,36.41,36.42,44000.0,26.3063,26.3279,26.2846,26.2918,44000.0
2010-05-17 13:45:00,36.42,36.47,36.38,36.46,50200.0,26.2918,26.3279,26.2629,26.3207,50200.0
2010-05-17 13:50:00,36.46,36.46,36.4,36.43,58000.0,26.3207,26.3207,26.2774,26.299,58000.0
2010-05-17 13:55:00,36.42,36.52,36.42,36.52,50000.0,26.2918,26.364,26.2918,26.364,50000.0
2010-05-17 14:00:00,36.51,36.66,36.51,36.65,74600.0,26.3568,26.4651,26.3568,26.4579,74600.0
2010-05-17 14:05:00,36.66,36.66,36.58,36.58,55000.0,26.4651,26.4651,26.4073,26.4073,55000.0
2010-05-17 14:10:00,36.58,36.66,36.57,36.65,61000.0,26.4073,26.4651,26.4001,26.4579,61000.0
2010-05-17 14:15:00,36.65,36.71,36.61,36.65,84400.0,26.4579,26.5012,26.429,26.4579,84400.0
2010-05-17 14:20:00,36.66,36.69,36.65,36.66,71000.0,26.4651,26.4867,26.4579,26.4651,71000.0
2010-05-17 14:25:00,36.66,36.66,36.6,36.63,43400.0,26.4651,26.4651,26.4218,26.4434,43400.0
2010-05-17 14:30:00,36.63,36.71,36.61,36.61,72800.0,26.4434,26.5012,26.429,26.429,72800.0
2010-05-17 14:35:00,36.62,36.68,36.59,36.67,63000.0,26.4362,26.4795,26.4145,26.4723,63000.0
2010-05-17 14:40:00,36.67,36.73,36.67,36.71,63400.0,26.4723,26.5156,26.4723,26.5012,63400.0
2010-05-17 14:45:00,36.71,36.81,36.71,36.77,123400.0,26.5012,26.5734,26.5012,26.5445,123400.0
2010-05-17 14:50:00,36.77,36.83,36.73,36.74,49200.0,26.5445,26.5878,26.5156,26.5228,49200.0
2010-05-17 14:55:00,36.73,36.88,36.73,36.85,97400.0,26.5156,26.6239,26.5156,26.6022,97400.0
2010-05-17 15:00:00,36.86,37.08,36.85,36.98,174200.0,26.6095,26.7683,26.6022,26.6961,174200.0
2010-05-17 15:05:00,36.98,36.99,36.84,36.84,157600.0,26.6961,26.7033,26.595,26.595,157600.0
2010-05-17 15:10:00,36.84,36.88,36.83,36.85,80800.0,26.595,26.6239,26.5878,26.6022,80800.0
2010-05-17 15:15:00,36.85,36.85,36.76,36.79,81000.0,26.6022,26.6022,26.5373,26.5589,81000.0
2010-05-17 15:20:00,36.79,36.83,36.73,36.78,140000.0,26.5589,26.5878,26.5156,26.5517,140000.0
2010-05-17 15:25:00,36.8,36.86,36.77,36.86,83400.0,26.5661,26.6095,26.5445,26.6095,83400.0
2010-05-17 15:30:00,36.86,36.93,36.84,36.92,102600.0,26.6095,26.66,26.595,26.6528,102600.0
2010-05-17 15:35:00,36.92,37.13,36.92,37.11,186200.0,26.6528,26.8044,26.6528,26.7899,186200.0
2010-05-17 15:40:00,37.12,37.18,37.03,37.08,233600.0,26.7971,26.8405,26.7322,26.7683,233600.0
2010-05-17 15:45:00,37.09,37.18,37.04,37.1,210400.0,26.7755,26.8405,26.7394,26.7827,210400.0
2010-05-17 15:50:00,37.1,37.21,37.1,37.17,224800.0,26.7827,26.8621,26.7827,26.8332,224800.0
2010-05-17 15:55:00,37.16,37.19,37.11,37.13,314600.0,26.826,26.8477,26.7899,26.8044,314600.0
2010-05-18 09:30:00,37.16,37.5,37.16,37.35,224600.0,26.826,27.0715,26.826,26.9632,224600.0
2010-05-18 09:35:00,37.35,37.38,37.26,37.37,75400.0,26.9632,26.9848,26.8982,26.9776,75400.0
2010-05-18 09:40:00,37.35,37.42,37.24,37.27,56200.0,26.9632,27.0137,26.8838,26.9054,56200.0
2010-05-18 09:45:00,37.29,37.4,37.29,37.35,204600.0,26.9199,26.9993,26.9199,26.9632,204600.0
2010-05-18 09:50:00,37.36,37.36,37.3,37.34,93800.0,26.9704,26.9704,26.9271,26.956,93800.0
2010-05-18 09:55:00,37.34,37.35,37.3,37.3,69800.0,26.956,26.9632,26.9271,26.9271,69800.0
2010-05-18 10:00:00,37.31,37.34,37.2,37.21,70800.0,26.9343,26.956,26.8549,26.8621,70800.0
2010-05-18 10:05:00,37.21,37.29,37.2,37.25,49400.0,26.8621,26.9199,26.8549,26.891,49400.0
2010-05-18 10:10:00,37.26,37.41,37.18,37.4,79400.0,26.8982,27.0065,26.8405,26.9993,79400.0
2010-05-18 10:15:00,37.38,37.38,37.32,37.35,77400.0,26.9848,26.9848,26.9415,26.9632,77400.0
2010-05-18 10:20:00,37.35,37.38,37.33,37.33,46200.0,26.9632,26.9848,26.9488,26.9488,46200.0
2010-05-18 10:25:00,37.35,37.4,37.33,37.38,271600.0,26.9632,26.9993,26.9488,26.9848,271600.0
2010-05-18 10:30:00,37.38,37.43,37.26,37.27,69800.0,26.9848,27.0209,26.8982,26.9054,69800.0
2010-05-18 10:35:00,37.27,37.37,37.27,37.35,145400.0,26.9054,26.9776,26.9054,26.9632,145400.0
2010-05-18 10:40:00,37.35,37.37,37.29,37.32,187000.0,26.9632,26.9776,26.9199,26.9415,187000.0
2010-05-18 10:45:00,37.31,37.34,37.2,37.21,122000.0,26.9343,26.956,26.8549,26.8621,122000.0
2010-05-18 10:50:00,37.2,37.22,36.9,36.97,529000.0,26.8549,26.8693,26.6383,26.6889,529000.0
2010-05-18 10:55:00,36.97,37.05,36.96,37.05,195800.0,26.6889,26.7466,26.6816,26.7466,195800.0
2010-05-18 11:00:00,37.05,37.15,37.05,37.06,59800.0,26.7466,26.8188,26.7466,26.7538,59800.0
2010-05-18 11:05:00,37.07,37.13,37.06,37.13,38800.0,26.7611,26.8044,26.7538,26.8044,38800.0
2010-05-18 11:10:00,37.13,37.23,37.11,37.23,40400.0,26.8044,26.8766,26.7899,26.8766,40400.0
2010-05-18 11:15:00,37.23,37.25,37.18,37.23,39600.0,26.8766,26.891,26.8405,26.8766,39600.0
2010-05-18 11:20:00,37.23,37.25,37.15,37.22,80800.0,26.8766,26.891,26.8188,26.8693,80800.0
2010-05-18 11:25:00,37.2,37.31,37.2,37.27,55200.0,26.8549,26.9343,26.8549,26.9054,55200.0
2010-05-18 11:30:00,37.27,37.29,37.24,37.27,30400.0,26.9054,26.9199,26.8838,26.9054,30400.0
2010-05-18 11:35:00,37.27,37.27,37.15,37.15,27000.0,26.9054,26.9054,26.8188,26.8188,27000.0
2010-05-18 11:40:00,37.16,37.16,37.0,37.01,171600.0,26.826,26.826,26.7105,26.7177,171600.0
2010-05-18 11:45:00,37.01,37.04,36.95,36.98,89400.0,26.7177,26.7394,26.6744,26.6961,89400.0
2010-05-18 11:50:00,36.96,37.02,36.93,37.0,136000.0,26.6816,26.725,26.66,26.7105,136000.0
2010-05-18 11:55:00,37.01,37.01,36.98,36.98,131800.0,26.7177,26.7177,26.6961,26.6961,131800.0
2010-05-18 12:00:00,36.98,37.01,36.77,36.77,140800.0,26.6961,26.7177,26.5445,26.5445,140800.0
2010-05-18 12:05:00,36.77,36.93,36.76,36.91,231200.0,26.5445,26.66,26.5373,26.6455,231200.0
2010-05-18 12:10:00,36.91,37.02,36.87,36.87,195800.0,26.6455,26.725,26.6167,26.6167,195800.0
2010-05-18 12:15:00,36.87,36.93,36.85,36.85,56800.0,26.6167,26.66,26.6022,26.6022,56800.0
2010-05-18 12:20:00,36.85,36.86,36.7,36.81,280800.0,26.6022,26.6095,26.4939,26.5734,280800.0
2010-05-18 12:25:00,36.81,36.91,36.81,36.89,44600.0,26.5734,26.6455,26.5734,26.6311,44600.0
2010-05-18 12:30:00,36.89,36.92,36.87,36.91,40400.0,26.6311,26.6528,26.6167,26.6455,40400.0
2010-05-18 12:35:00,36.91,36.99,36.91,36.91,101600.0,26.6455,26.7033,26.6455,26.6455,101600.0
2010-05-18 12:40:00,36.91,36.99,36.9,36.99,63000.0,26.6455,26.7033,26.6383,26.7033,63000.0
2010-05-18 12:45:00,36.99,37.06,36.98,37.03,76200.0,26.7033,26.7538,26.6961,26.7322,76200.0
2010-05-18 12:50:00,37.05,37.06,36.94,36.97,26800.0,26.7466,26.7538,26.6672,26.6889,26800.0
2010-05-18 12:55:00,36.97,37.0,36.8,36.82,39800.0,26.6889,26.7105,26.5661,26.5806,39800.0
2010-05-18 13:00:00,36.82,36.92,36.8,36.85,100200.0,26.5806,26.6528,26.5661,26.6022,100200.0
2010-05-18 13:05:00,36.85,36.85,36.68,36.74,115000.0,26.6022,26.6022,26.4795,26.5228,115000.0
2010-05-18 13:10:00,36.74,36.76,36.56,36.63,112400.0,26.5228,26.5373,26.3929,26.4434,112400.0
2010-05-18 13:15:00,36.63,36.73,36.55,36.65,69400.0,26.4434,26.5156,26.3857,26.4579,69400.0
2010-05-18 13:20:00,36.66,36.85,36.64,36.84,129800.0,26.4651,26.6022,26.4506,26.595,129800.0
2010-05-18 13:25:00,36.85,36.93,36.83,36.85,168200.0,26.6022,26.66,26.5878,26.6022,168200.0
2010-05-18 13:30:00,36.87,36.93,36.83,36.93,46800.0,26.6167,26.66,26.5878,26.66,46800.0
2010-05-18 13:35:00,36.93,36.95,36.69,36.73,73800.0,26.66,26.6744,26.4867,26.5156,73800.0
2010-05-18 13:40:00,36.73,36.76,36.63,36.72,110200.0,26.5156,26.5373,26.4434,26.5084,110200.0
2010-05-18 13:45:00,36.72,36.77,36.63,36.74,60200.0,26.5084,26.5445,26.4434,26.5228,60200.0
2010-05-18 13:50:00,36.74,36.79,36.66,36.67,22000.0,26.5228,26.5589,26.4651,26.4723,22000.0
2010-05-18 13:55:00,36.66,36.74,36.63,36.63,33800.0,26.4651,26.5228,26.4434,26.4434,33800.0
2010-05-18 14:00:00,36.63,36.77,36.63,36.74,49400.0,26.4434,26.5445,26.4434,26.5228,49400.0
2010-05-18 14:05:00,36.74,36.83,36.72,36.81,31400.0,26.5228,26.5878,26.5084,26.5734,31400.0
2010-05-18 14:10:00,36.81,36.86,36.77,36.83,69000.0,26.5734,26.6095,26.5445,26.5878,69000.0
2010-05-18 14:15:00,36.83,36.84,36.74,36.77,28600.0,26.5878,26.595,26.5228,26.5445,28600.0
2010-05-18 14:20:00,36.76,36.76,36.62,36.63,69000.0,26.5373,26.5373,26.4362,26.4434,69000.0
2010-05-18 14:25:00,36.62,36.66,36.56,36.57,107200.0,26.4362,26.4651,26.3929,26.4001,107200.0
2010-05-18 14:30:00,36.58,36.59,36.49,36.5,68400.0,26.4073,26.4145,26.3423,26.3496,68400.0
2010-05-18 14:35:00,36.5,36.55,36.35,36.37,116800.0,26.3496,26.3857,26.2413,26.2557,116800.0
2010-05-18 14:40:00,36.37,36.48,36.34,36.45,121400.0,26.2557,26.3351,26.2341,26.3135,121400.0
2010-05-18 14:45:00,36.46,36.52,36.44,36.46,85400.0,26.3207,26.364,26.3063,26.3207,85400.0
2010-05-18 14:50:00,36.46,36.46,36.38,36.4,53000.0,26.3207,26.3207,26.2629,26.2774,53000.0
2010-05-18 14:55:00,36.4,36.44,36.29,36.34,78000.0,26.2774,26.3063,26.198,26.2341,78000.0
2010-05-18 15:00:00,36.33,36.34,36.24,36.3,95200.0,26.2268,26.2341,26.1619,26.2052,95200.0
2010-05-18 15:05:00,36.3,36.42,36.29,36.37,122200.0,26.2052,26.2918,26.198,26.2557,122200.0
2010-05-18 15:10:00,36.35,36.6,36.33,36.6,137400.0,26.2413,26.4218,26.2268,26.4218,137400.0
2010-05-18 15:15:00,36.6,36.66,36.51,36.54,121000.0,26.4218,26.4651,26.3568,26.3784,121000.0
2010-05-18 15:20:00,36.54,36.57,36.5,36.55,91600.0,26.3784,26.4001,26.3496,26.3857,91600.0
2010-05-18 15:25:00,36.56,36.56,36.42,36.47,177800.0,26.3929,26.3929,26.2918,26.3279,177800.0
2010-05-18 15:30:00,36.46,36.52,36.43,36.48,183400.0,26.3207,26.364,26.299,26.3351,183400.0
2010-05-18 15:35:00,36.48,36.54,36.47,36.49,123600.0,26.3351,26.3784,26.3279,26.3423,123600.0
2010-05-18 15:40:00,36.5,36.58,36.44,36.57,130000.0,26.3496,26.4073,26.3063,26.4001,130000.0
2010-05-18 15:45:00,36.57,36.63,36.46,36.46,214600.0,26.4001,26.4434,26.3207,26.3207,214600.0
2010-05-18 15:50:00,36.46,36.59,36.43,36.56,197600.0,26.3207,26.4145,26.299,26.3929,197600.0
2010-05-18 15:55:00,36.56,36.58,36.47,36.49,276000.0,26.3929,26.4073,26.3279,26.3423,276000.0
2010-05-19 09:30:00,36.27,36.48,36.25,36.4,320800.0,26.1835,26.3351,26.1691,26.2774,320800.0
2010-05-19 09:35:00,36.43,36.46,36.24,36.37,186600.0,26.299,26.3207,26.1619,26.2557,186600.0
2010-05-19 09:40:00,36.38,36.47,36.31,36.42,189400.0,26.2629,26.3279,26.2124,26.2918,189400.0
2010-05-19 09:45:00,36.42,36.77,36.42,36.72,181200.0,26.2918,26.5445,26.2918,26.5084,181200.0
2010-05-19 09:50:00,36.73,36.79,36.47,36.47,186200.0,26.5156,26.5589,26.3279,26.3279,186200.0
2010-05-19 09:55:00,36.47,36.48,36.34,36.45,167000.0,26.3279,26.3351,26.2341,26.3135,167000.0
2010-05-19 10:00:00,36.41,36.47,36.23,36.32,140400.0,26.2846,26.3279,26.1547,26.2196,140400.0
2010-05-19 10:05:00,36.31,36.33,36.19,36.23,154200.0,26.2124,26.2268,26.1258,26.1547,154200.0
2010-05-19 10:10:00,36.24,36.26,36.06,36.13,192600.0,26.1619,26.1763,26.0319,26.0825,192600.0
2010-05-19 10:15:00,36.14,36.24,35.93,36.01,206400.0,26.0897,26.1619,25.9381,25.9958,206400.0
2010-05-19 10:20:00,36.01,36.05,35.84,35.88,236400.0,25.9958,26.0247,25.8731,25.902,236400.0
2010-05-19 10:25:00,35.88,36.06,35.86,35.97,226600.0,25.902,26.0319,25.8875,25.967,226600.0
2010-05-19 10:30:00,35.97,36.1,35.88,36.09,226000.0,25.967,26.0608,25.902,26.0536,226000.0
2010-05-19 10:35:00,36.07,36.09,35.95,35.95,165200.0,26.0391,26.0536,25.9525,25.9525,165200.0
2010-05-19 10:40:00,35.97,36.04,35.81,35.92,94800.0,25.967,26.0175,25.8515,25.9309,94800.0
2010-05-19 10:45:00,35.92,35.93,35.73,35.76,127800.0,25.9309,25.9381,25.7937,25.8154,127800.0
2010-05-19 10:50:00,35.75,35.77,35.56,35.6,142800.0,25.8081,25.8226,25.671,25.6999,142800.0
2010-05-19 10:55:00,35.61,35.71,35.6,35.66,115400.0,25.7071,25.7793,25.6999,25.7432,115400.0
2010-05-19 11:00:00,35.65,35.67,35.54,35.57,164400.0,25.7359,25.7504,25.6565,25.6782,164400.0
2010-05-19 11:05:00,35.57,35.62,35.51,35.55,88200.0,25.6782,25.7143,25.6349,25.6638,88200.0
2010-05-19 11:10:00,35.55,35.55,35.41,35.46,168800.0,25.6638,25.6638,25.5627,25.5988,168800.0
2010-05-19 11:15:00,35.46,35.47,35.35,35.45,129400.0,25.5988,25.606,25.5194,25.5916,129400.0
2010-05-19 11:20:00,35.45,35.5,35.36,35.38,104600.0,25.5916,25.6277,25.5266,25.541,104600.0
2010-05-19 11:25:00,35.38,35.47,35.33,35.4,71200.0,25.541,25.606,25.5049,25.5555,71200.0
2010-05-19 11:30:00,35.35,35.38,35.3,35.32,134400.0,25.5194,25.541,25.4833,25.4977,134400.0
2010-05-19 11:35:00,35.31,35.33,35.21,35.21,204400.0,25.4905,25.5049,25.4183,25.4183,204400.0
2010-05-19 11:40:00,35.21,35.21,35.14,35.14,139600.0,25.4183,25.4183,25.3678,25.3678,139600.0
2010-05-19 11:45:00,35.13,35.21,35.12,35.12,118800.0,25.3606,25.4183,25.3533,25.3533,118800.0
2010-05-19 11:50:00,35.13,35.22,35.11,35.17,105400.0,25.3606,25.4255,25.3461,25.3894,105400.0
2010-05-19 11:55:00,35.17,35.35,35.16,35.32,129800.0,25.3894,25.5194,25.3822,25.4977,129800.0
2010-05-19 12:00:00,35.34,35.52,35.33,35.52,135400.0,25.5122,25.6421,25.5049,25.6421,135400.0
2010-05-19 12:05:00,35.52,35.55,35.43,35.5,134400.0,25.6421,25.6638,25.5771,25.6277,134400.0
2010-05-19 12:10:00,35.51,35.59,35.48,35.57,96800.0,25.6349,25.6926,25.6132,25.6782,96800.0
2010-05-19 12:15:00,35.57,35.57,35.46,35.56,125000.0,25.6782,25.6782,25.5988,25.671,125000.0
2010-05-19 12:20:00,35.55,35.62,35.54,35.62,78400.0,25.6638,25.7143,25.6565,25.7143,78400.0
2010-05-19 12:25:00,35.61,35.77,35.58,35.76,211800.0,25.7071,25.8226,25.6854,25.8154,211800.0
2010-05-19 12:30:00,35.75,35.77,35.62,35.69,83600.0,25.8081,25.8226,25.7143,25.7648,83600.0
2010-05-19 12:35:00,35.7,35.78,35.7,35.77,52000.0,25.772,25.8298,25.772,25.8226,52000.0
2010-05-19 12:40:00,35.74,35.81,35.7,35.79,56600.0,25.8009,25.8515,25.772,25.837,56600.0
2010-05-19 12:45:00,35.8,35.81,35.64,35.64,39400.0,25.8442,25.8515,25.7287,25.7287,39400.0
2010-05-19 12:50:00,35.65,35.69,35.54,35.68,102000.0,25.7359,25.7648,25.6565,25.7576,102000.0
2010-05-19 12:55:00,35.67,35.89,35.64,35.88,82200.0,25.7504,25.9092,25.7287,25.902,82200.0
2010-05-19 13:00:00,35.88,35.88,35.72,35.79,163400.0,25.902,25.902,25.7865,25.837,163400.0
2010-05-19 13:05:00,35.81,35.84,35.69,35.74,69200.0,25.8515,25.8731,25.7648,25.8009,69200.0
2010-05-19 13:10:00,35.75,35.77,35.7,35.74,35600.0,25.8081,25.8226,25.772,25.8009,35600.0
2010-05-19 13:15:00,35.74,35.76,35.65,35.73,45000.0,25.8009,25.8154,25.7359,25.7937,45000.0
2010-05-19 13:20:00,35.72,35.97,35.72,35.95,116800.0,25.7865,25.967,25.7865,25.9525,116800.0
2010-05-19 13:25:00,35.95,35.96,35.88,35.94,64000.0,25.9525,25.9597,25.902,25.9453,64000.0
2010-05-19 13:30:00,35.94,35.94,35.81,35.84,53200.0,25.9453,25.9453,25.8515,25.8731,53200.0
2010-05-19 13:35:00,35.83,35.83,35.73,35.76,104200.0,25.8659,25.8659,25.7937,25.8154,104200.0
2010-05-19 13:40:00,35.76,35.85,35.73,35.84,55600.0,25.8154,25.8803,25.7937,25.8731,55600.0
2010-05-19 13:45:00,35.85,36.0,35.85,35.98,53600.0,25.8803,25.9886,25.8803,25.9742,53600.0
2010-05-19 13:50:00,35.98,35.99,35.93,35.95,67200.0,25.9742,25.9814,25.9381,25.9525,67200.0
2010-05-19 13:55:00,35.95,35.95,35.81,35.81,85200.0,25.9525,25.9525,25.8515,25.8515,85200.0
2010-05-19 14:00:00,35.81,35.87,35.76,35.85,128600.0,25.8515,25.8948,25.8154,25.8803,128600.0
2010-05-19 14:05:00,35.84,35.88,35.8,35.81,148200.0,25.8731,25.902,25.8442,25.8515,148200.0
2010-05-19 14:10:00,35.8,35.83,35.71,35.79,89400.0,25.8442,25.8659,25.7793,25.837,89400.0
2010-05-19 14:15:00,35.8,35.82,35.7,35.7,30800.0,25.8442,25.8587,25.772,25.772,30800.0
2010-05-19 14:20:00,35.7,35.74,35.56,35.56,57200.0,25.772,25.8009,25.671,25.671,57200.0
2010-05-19 14:25:00,35.56,35.72,35.56,35.72,86400.0,25.671,25.7865,25.671,25.7865,86400.0
2010-05-19 14:30:00,35.72,35.77,35.67,35.69,80000.0,25.7865,25.8226,25.7504,25.7648,80000.0
2010-05-19 14:35:00,35.69,35.75,35.65,35.67,45800.0,25.7648,25.8081,25.7359,25.7504,45800.0
2010-05-19 14:40:00,35.65,35.82,35.63,35.77,72200.0,25.7359,25.8587,25.7215,25.8226,72200.0
2010-05-19 14:45:00,35.76,35.84,35.76,35.82,50400.0,25.8154,25.8731,25.8154,25.8587,50400.0
2010-05-19 14:50:00,35.83,35.84,35.74,35.84,73000.0,25.8659,25.8731,25.8009,25.8731,73000.0
2010-05-19 14:55:00,35.83,35.84,35.72,35.8,70000.0,25.8659,25.8731,25.7865,25.8442,70000.0
2010-05-19 15:00:00,35.79,35.85,35.69,35.71,69200.0,25.837,25.8803,25.7648,25.7793,69200.0
2010-05-19 15:05:00,35.71,35.72,35.62,35.63,88800.0,25.7793,25.7865,25.7143,25.7215,88800.0
2010-05-19 15:10:00,35.63,35.63,35.56,35.59,134600.0,25.7215,25.7215,25.671,25.6926,134600.0
2010-05-19 15:15:00,35.58,35.67,35.57,35.66,123000.0,25.6854,25.7504,25.6782,25.7432,123000.0
2010-05-19 15:20:00,35.66,35.7,35.59,35.63,150800.0,25.7432,25.772,25.6926,25.7215,150800.0
2010-05-19 15:25:00,35.63,35.77,35.59,35.77,122600.0,25.7215,25.8226,25.6926,25.8226,122600.0
2010-05-19 15:30:00,35.78,35.88,35.72,35.84,145800.0,25.8298,25.902,25.7865,25.8731,145800.0
2010-05-19 15:35:00,35.83,35.96,35.77,35.92,291600.0,25.8659,25.9597,25.8226,25.9309,291600.0
2010-05-19 15:40:00,35.92,35.97,35.7,35.87,399800.0,25.9309,25.967,25.772,25.8948,399800.0
2010-05-19 15:45:00,35.87,35.98,35.8,35.88,383400.0,25.8948,25.9742,25.8442,25.902,383400.0
2010-05-19 15:50:00,35.88,35.91,35.83,35.87,329400.0,25.902,25.9236,25.8659,25.8948,329400.0
2010-05-19 15:55:00,35.86,35.87,35.75,35.76,620200.0,25.8875,25.8948,25.8081,25.8154,620200.0
2010-05-20 09:30:00,34.96,35.07,34.65,34.94,289000.0,25.2378,25.3172,25.014,25.2234,289000.0
2010-05-20 09:35:00,34.92,35.13,34.91,35.0,288400.0,25.209,25.3606,25.2017,25.2667,288400.0
2010-05-20 09:40:00,35.0,35.0,34.46,34.48,260200.0,25.2667,25.2667,24.8769,24.8913,260200.0
2010-05-20 09:45:00,34.48,34.72,34.47,34.71,108600.0,24.8913,25.0646,24.8841,25.0574,108600.0
2010-05-20 09:50:00,34.7,34.89,34.7,34.72,97400.0,25.0501,25.1873,25.0501,25.0646,97400.0
2010-05-20 09:55:00,34.73,34.83,34.67,34.71,53600.0,25.0718,25.144,25.0285,25.0574,53600.0
2010-05-20 10:00:00,34.69,34.75,34.55,34.64,268800.0,25.0429,25.0862,24.9419,25.0068,268800.0
2010-05-20 10:05:00,34.63,34.84,34.63,34.63,133800.0,24.9996,25.1512,24.9996,24.9996,133800.0
2010-05-20 10:10:00,34.63,34.63,34.38,34.4,173000.0,24.9996,24.9996,24.8191,24.8336,173000.0
2010-05-20 10:15:00,34.38,34.45,34.24,34.33,177400.0,24.8191,24.8697,24.7181,24.783,177400.0
2010-05-20 10:20:00,34.34,34.35,34.05,34.08,140600.0,24.7903,24.7975,24.5809,24.6026,140600.0
2010-05-20 10:25:00,34.07,34.3,34.05,34.25,118400.0,24.5953,24.7614,24.5809,24.7253,118400.0
2010-05-20 10:30:00,34.25,34.45,34.22,34.43,140200.0,24.7253,24.8697,24.7036,24.8552,140200.0
2010-05-20 10:35:00,34.45,34.54,34.41,34.42,145800.0,24.8697,24.9346,24.8408,24.848,145800.0
2010-05-20 10:40:00,34.43,34.43,34.29,34.36,132400.0,24.8552,24.8552,24.7542,24.8047,132400.0
2010-05-20 10:45:00,34.36,34.46,34.32,34.37,159000.0,24.8047,24.8769,24.7758,24.8119,159000.0
2010-05-20 10:50:00,34.37,34.59,34.36,34.52,120000.0,24.8119,24.9707,24.8047,24.9202,120000.0
2010-05-20 10:55:00,34.52,34.52,34.37,34.42,111200.0,24.9202,24.9202,24.8119,24.848,111200.0
2010-05-20 11:00:00,34.43,34.55,34.42,34.46,109800.0,24.8552,24.9419,24.848,24.8769,109800.0
2010-05-20 11:05:00,34.46,34.65,34.45,34.56,111400.0,24.8769,25.014,24.8697,24.9491,111400.0
2010-05-20 11:10:00,34.57,34.58,34.38,34.43,87000.0,24.9563,24.9635,24.8191,24.8552,87000.0
2010-05-20 11:15:00,34.45,34.48,34.35,34.38,65200.0,24.8697,24.8913,24.7975,24.8191,65200.0
2010-05-20 11:20:00,34.37,34.52,34.35,34.46,68800.0,24.8119,24.9202,24.7975,24.8769,68800.0
2010-05-20 11:25:00,34.46,34.63,34.4,34.62,67800.0,24.8769,24.9996,24.8336,24.9924,67800.0
2010-05-20 11:30:00,34.6,34.64,34.54,34.6,119200.0,24.9779,25.0068,24.9346,24.9779,119200.0
2010-05-20 11:35:00,34.6,34.69,34.49,34.62,124400.0,24.9779,25.0429,24.8985,24.9924,124400.0
2010-05-20 11:40:00,34.63,34.65,34.56,34.59,86400.0,24.9996,25.014,24.9491,24.9707,86400.0
2010-05-20 11:45:00,34.6,34.72,34.6,34.65,84000.0,24.9779,25.0646,24.9779,25.014,84000.0
2010-05-20 11:50:00,34.64,34.69,34.5,34.55,195600.0,25.0068,25.0429,24.9058,24.9419,195600.0
2010-05-20 11:55:00,34.56,34.59,34.46,34.49,103600.0,24.9491,24.9707,24.8769,24.8985,103600.0
2010-05-20 12:00:00,34.49,34.52,34.44,34.49,79800.0,24.8985,24.9202,24.8624,24.8985,79800.0
2010-05-20 12:05:00,34.49,34.62,34.49,34.58,68000.0,24.8985,24.9924,24.8985,24.9635,68000.0
2010-05-20 12:10:00,34.58,34.59,34.47,34.48,41000.0,24.9635,24.9707,24.8841,24.8913,41000.0
2010-05-20 12:15:00,34.48,34.48,34.35,34.38,93200.0,24.8913,24.8913,24.7975,24.8191,93200.0
2010-05-20 12:20:00,34.38,34.39,34.31,34.33,86800.0,24.8191,24.8263,24.7686,24.783,86800.0
2010-05-20 12:25:00,34.33,34.4,34.33,34.35,70000.0,24.783,24.8336,24.783,24.7975,70000.0
2010-05-20 12:30:00,34.35,34.38,34.27,34.27,51800.0,24.7975,24.8191,24.7397,24.7397,51800.0
2010-05-20 12:35:00,34.27,34.32,34.26,34.26,96200.0,24.7397,24.7758,24.7325,24.7325,96200.0
2010-05-20 12:40:00,34.26,34.26,34.18,34.18,100600.0,24.7325,24.7325,24.6747,24.6747,100600.0
2010-05-20 12:45:00,34.19,34.23,34.13,34.15,78000.0,24.682,24.7108,24.6387,24.6531,78000.0
2010-05-20 12:50:00,34.15,34.15,34.01,34.04,101800.0,24.6531,24.6531,24.552,24.5737,101800.0
2010-05-20 12:55:00,34.04,34.07,33.88,33.91,155600.0,24.5737,24.5953,24.4582,24.4798,155600.0
2010-05-20 13:00:00,33.88,34.1,33.88,34.1,89400.0,24.4582,24.617,24.4582,24.617,89400.0
2010-05-20 13:05:00,34.1,34.19,34.09,34.19,81600.0,24.617,24.682,24.6098,24.682,81600.0
2010-05-20 13:10:00,34.18,34.27,34.17,34.23,63400.0,24.6747,24.7397,24.6675,24.7108,63400.0
2010-05-20 13:15:00,34.23,34.32,34.21,34.3,76800.0,24.7108,24.7758,24.6964,24.7614,76800.0
2010-05-20 13:20:00,34.31,34.38,34.26,34.38,164200.0,24.7686,24.8191,24.7325,24.8191,164200.0
2010-05-20 13:25:00,34.38,34.5,34.33,34.38,229000.0,24.8191,24.9058,24.783,24.8191,229000.0
2010-05-20 13:30:00,34.38,34.48,34.32,34.35,225000.0,24.8191,24.8913,24.7758,24.7975,225000.0
2010-05-20 13:35:00,34.35,34.37,34.27,34.27,68000.0,24.7975,24.8119,24.7397,24.7397,68000.0
2010-05-20 13:40:00,34.27,34.41,34.26,34.38,96200.0,24.7397,24.8408,24.7325,24.8191,96200.0
2010-05-20 13:45:00,34.38,34.4,34.3,34.35,70400.0,24.8191,24.8336,24.7614,24.7975,70400.0
2010-05-20 13:50:00,34.37,34.42,34.29,34.35,71400.0,24.8119,24.848,24.7542,24.7975,71400.0
2010-05-20 13:55:00,34.35,34.42,34.24,34.35,73800.0,24.7975,24.848,24.7181,24.7975,73800.0
2010-05-20 14:00:00,34.34,34.36,34.24,34.3,138800.0,24.7903,24.8047,24.7181,24.7614,138800.0
2010-05-20 14:05:00,34.3,34.35,34.24,34.32,113000.0,24.7614,24.7975,24.7181,24.7758,113000.0
2010-05-20 14:10:00,34.33,34.4,34.29,34.38,128400.0,24.783,24.8336,24.7542,24.8191,128400.0
2010-05-20 14:15:00,34.38,34.44,34.29,34.42,81800.0,24.8191,24.8624,24.7542,24.848,81800.0
2010-05-20 14:20:00,34.44,34.49,34.37,34.44,135200.0,24.8624,24.8985,24.8119,24.8624,135200.0
2010-05-20 14:25:00,34.44,34.47,34.29,34.33,131200.0,24.8624,24.8841,24.7542,24.783,131200.0
2010-05-20 14:30:00,34.33,34.48,34.29,34.47,107000.0,24.783,24.8913,24.7542,24.8841,107000.0
2010-05-20 14:35:00,34.47,34.62,34.44,34.61,126000.0,24.8841,24.9924,24.8624,24.9852,126000.0
2010-05-20 14:40:00,34.61,34.69,34.51,34.66,165600.0,24.9852,25.0429,24.913,25.0213,165600.0
2010-05-20 14:45:00,34.66,34.72,34.58,34.67,156800.0,25.0213,25.0646,24.9635,25.0285,156800.0
2010-05-20 14:50:00,34.68,34.74,34.57,34.6,327600.0,25.0357,25.079,24.9563,24.9779,327600.0
2010-05-20 14:55:00,34.6,34.61,34.43,34.44,219000.0,24.9779,24.9852,24.8552,24.8624,219000.0
2010-05-20 15:00:00,34.45,34.56,34.44,34.54,127600.0,24.8697,24.9491,24.8624,24.9346,127600.0
2010-05-20 15:05:00,34.54,34.58,34.37,34.51,172000.0,24.9346,24.9635,24.8119,24.913,172000.0
2010-05-20 15:10:00,34.5,34.53,34.41,34.48,124800.0,24.9058,24.9274,24.8408,24.8913,124800.0
2010-05-20 15:15:00,34.48,34.57,34.42,34.48,242000.0,24.8913,24.9563,24.848,24.8913,242000.0
2010-05-20 15:20:00,34.49,34.65,34.45,34.63,141800.0,24.8985,25.014,24.8697,24.9996,141800.0
2010-05-20 15:25:00,34.63,34.63,34.48,34.49,220600.0,24.9996,24.9996,24.8913,24.8985,220600.0
2010-05-20 15:30:00,34.49,34.55,34.48,34.49,236400.0,24.8985,24.9419,24.8913,24.8985,236400.0
2010-05-20 15:35:00,34.51,34.51,34.38,34.43,150800.0,24.913,24.913,24.8191,24.8552,150800.0
2010-05-20 15:40:00,34.43,34.45,34.32,34.33,227800.0,24.8552,24.8697,24.7758,24.783,227800.0
2010-05-20 15:45:00,34.32,34.4,34.19,34.32,496200.0,24.7758,24.8336,24.682,24.7758,496200.0
2010-05-20 15:50:00,34.32,34.35,34.13,34.13,665200.0,24.7758,24.7975,24.6387,24.6387,665200.0
2010-05-20 15:55:00,34.14,34.15,33.98,33.99,650600.0,24.6459,24.6531,24.5304,24.5376,650600.0
2010-05-21 09:30:00,32.99,33.59,32.99,33.25,1533000.0,23.8157,24.2488,23.8157,24.0034,1533000.0
2010-05-21 09:35:00,33.25,33.87,33.17,33.84,382400.0,24.0034,24.451,23.9456,24.4293,382400.0
2010-05-21 09:40:00,33.83,34.02,33.82,33.99,224000.0,24.4221,24.5592,24.4149,24.5376,224000.0
2010-05-21 09:45:00,33.99,34.08,33.88,33.96,267600.0,24.5376,24.6026,24.4582,24.5159,267600.0
2010-05-21 09:50:00,33.96,34.3,33.95,34.12,265800.0,24.5159,24.7614,24.5087,24.6314,265800.0
2010-05-21 09:55:00,34.11,34.26,33.99,34.11,216600.0,24.6242,24.7325,24.5376,24.6242,216600.0
2010-05-21 10:00:00,34.11,34.31,34.01,34.3,186600.0,24.6242,24.7686,24.552,24.7614,186600.0
2010-05-21 10:05:00,34.31,34.52,34.31,34.34,181200.0,24.7686,24.9202,24.7686,24.7903,181200.0
2010-05-21 10:10:00,34.33,34.41,34.12,34.2,180800.0,24.783,24.8408,24.6314,24.6892,180800.0
2010-05-21 10:15:00,34.2,34.32,34.16,34.23,155000.0,24.6892,24.7758,24.6603,24.7108,155000.0
2010-05-21 10:20:00,34.24,34.32,34.13,34.13,174000.0,24.7181,24.7758,24.6387,24.6387,174000.0
2010-05-21 10:25:00,34.13,34.22,34.04,34.08,158800.0,24.6387,24.7036,24.5737,24.6026,158800.0
2010-05-21 10:30:00,34.09,34.18,34.0,34.12,254400.0,24.6098,24.6747,24.5448,24.6314,254400.0
2010-05-21 10:35:00,34.12,34.26,34.1,34.22,135400.0,24.6314,24.7325,24.617,24.7036,135400.0
2010-05-21 10:40:00,34.23,34.24,34.08,34.13,134600.0,24.7108,24.7181,24.6026,24.6387,134600.0
2010-05-21 10:45:00,34.14,34.28,34.13,34.22,121800.0,24.6459,24.7469,24.6387,24.7036,121800.0
2010-05-21 10:50:00,34.22,34.33,34.13,34.27,113600.0,24.7036,24.783,24.6387,24.7397,113600.0
2010-05-21 10:55:00,34.27,34.4,34.24,34.33,113200.0,24.7397,24.8336,24.7181,24.783,113200.0
2010-05-21 11:00:00,34.34,34.53,34.33,34.41,178200.0,24.7903,24.9274,24.783,24.8408,178200.0
2010-05-21 11:05:00,34.41,34.49,34.37,34.46,153400.0,24.8408,24.8985,24.8119,24.8769,153400.0
2010-05-21 11:10:00,34.46,34.48,34.38,34.43,107800.0,24.8769,24.8913,24.8191,24.8552,107800.0
2010-05-21 11:15:00,34.43,34.5,34.36,34.47,143200.0,24.8552,24.9058,24.8047,24.8841,143200.0
2010-05-21 11:20:00,34.46,34.82,34.45,34.65,316000.0,24.8769,25.1368,24.8697,25.014,316000.0
2010-05-21 11:25:00,34.65,34.68,34.54,34.65,238600.0,25.014,25.0357,24.9346,25.014,238600.0
2010-05-21 11:30:00,34.65,34.75,34.6,34.67,251400.0,25.014,25.0862,24.9779,25.0285,251400.0
2010-05-21 11:35:00,34.67,34.94,34.63,34.94,156000.0,25.0285,25.2234,24.9996,25.2234,156000.0
2010-05-21 11:40:00,34.94,34.98,34.84,34.97,129800.0,25.2234,25.2523,25.1512,25.2451,129800.0
2010-05-21 11:45:00,34.96,35.04,34.94,34.97,217200.0,25.2378,25.2956,25.2234,25.2451,217200.0
2010-05-21 11:50:00,34.98,35.07,34.97,35.02,131000.0,25.2523,25.3172,25.2451,25.2811,131000.0
2010-05-21 11:55:00,35.02,35.07,34.98,35.03,126400.0,25.2811,25.3172,25.2523,25.2884,126400.0
2010-05-21 12:00:00,35.01,35.05,34.87,34.93,213200.0,25.2739,25.3028,25.1729,25.2162,213200.0
2010-05-21 12:05:00,34.91,34.95,34.81,34.85,96400.0,25.2017,25.2306,25.1295,25.1584,96400.0
2010-05-21 12:10:00,34.84,34.88,34.73,34.86,103600.0,25.1512,25.1801,25.0718,25.1656,103600.0
2010-05-21 12:15:00,34.86,35.04,34.86,35.03,70200.0,25.1656,25.2956,25.1656,25.2884,70200.0
2010-05-21 12:20:00,35.03,35.07,34.96,35.05,93400.0,25.2884,25.3172,25.2378,25.3028,93400.0
2010-05-21 12:25:00,35.04,35.06,34.97,35.05,83200.0,25.2956,25.31,25.2451,25.3028,83200.0
2010-05-21 12:30:00,35.06,35.07,34.96,34.99,165000.0,25.31,25.3172,25.2378,25.2595,165000.0
2010-05-21 12:35:00,34.99,35.17,34.99,35.04,172400.0,25.2595,25.3894,25.2595,25.2956,172400.0
2010-05-21 12:40:00,35.03,35.11,34.95,34.95,107400.0,25.2884,25.3461,25.2306,25.2306,107400.0
2010-05-21 12:45:00,34.96,34.98,34.84,34.85,171800.0,25.2378,25.2523,25.1512,25.1584,171800.0
2010-05-21 12:50:00,34.85,34.9,34.8,34.85,133400.0,25.1584,25.1945,25.1223,25.1584,133400.0
2010-05-21 12:55:00,34.84,34.84,34.7,34.7,64000.0,25.1512,25.1512,25.0501,25.0501,64000.0
2010-05-21 13:00:00,34.7,34.72,34.57,34.57,80400.0,25.0501,25.0646,24.9563,24.9563,80400.0
2010-05-21 13:05:00,34.57,34.6,34.54,34.6,119200.0,24.9563,24.9779,24.9346,24.9779,119200.0
2010-05-21 13:10:00,34.62,34.73,34.59,34.68,75800.0,24.9924,25.0718,24.9707,25.0357,75800.0
2010-05-21 13:15:00,34.68,34.72,34.58,34.6,203200.0,25.0357,25.0646,24.9635,24.9779,203200.0
2010-05-21 13:20:00,34.61,34.63,34.47,34.52,118200.0,24.9852,24.9996,24.8841,24.9202,118200.0
2010-05-21 13:25:00,34.51,34.57,34.48,34.51,222800.0,24.913,24.9563,24.8913,24.913,222800.0
2010-05-21 13:30:00,34.51,34.57,34.48,34.57,79400.0,24.913,24.9563,24.8913,24.9563,79400.0
2010-05-21 13:35:00,34.57,34.6,34.52,34.59,42200.0,24.9563,24.9779,24.9202,24.9707,42200.0
2010-05-21 13:40:00,34.58,34.64,34.58,34.62,76000.0,24.9635,25.0068,24.9635,24.9924,76000.0
2010-05-21 13:45:00,34.62,34.75,34.61,34.74,73200.0,24.9924,25.0862,24.9852,25.079,73200.0
2010-05-21 13:50:00,34.74,34.79,34.73,34.74,71200.0,25.079,25.1151,25.0718,25.079,71200.0
2010-05-21 13:55:00,34.75,34.79,34.72,34.77,61200.0,25.0862,25.1151,25.0646,25.1007,61200.0
2010-05-21 14:00:00,34.77,34.84,34.73,34.74,114000.0,25.1007,25.1512,25.0718,25.079,114000.0
2010-05-21 14:05:00,34.74,34.75,34.66,34.69,93600.0,25.079,25.0862,25.0213,25.0429,93600.0
2010-05-21 14:10:00,34.7,34.73,34.63,34.65,114400.0,25.0501,25.0718,24.9996,25.014,114400.0
2010-05-21 14:15:00,34.64,34.67,34.55,34.59,137000.0,25.0068,25.0285,24.9419,24.9707,137000.0
2010-05-21 14:20:00,34.6,34.62,34.54,34.59,92200.0,24.9779,24.9924,24.9346,24.9707,92200.0
2010-05-21 14:25:00,34.59,34.63,34.55,34.6,75000.0,24.9707,24.9996,24.9419,24.9779,75000.0
2010-05-21 14:30:00,34.62,34.66,34.59,34.64,56800.0,24.9924,25.0213,24.9707,25.0068,56800.0
2010-05-21 14:35:00,34.65,34.67,34.56,34.57,108200.0,25.014,25.0285,24.9491,24.9563,108200.0
2010-05-21 14:40:00,34.57,34.6,34.49,34.54,70400.0,24.9563,24.9779,24.8985,24.9346,70400.0
2010-05-21 14:45:00,34.55,34.55,34.38,34.49,125400.0,24.9419,24.9419,24.8191,24.8985,125400.0
2010-05-21 14:50:00,34.49,34.52,34.44,34.48,60000.0,24.8985,24.9202,24.8624,24.8913,60000.0
2010-05-21 14:55:00,34.46,34.52,34.41,34.51,84000.0,24.8769,24.9202,24.8408,24.913,84000.0
2010-05-21 15:00:00,34.51,34.58,34.47,34.57,80400.0,24.913,24.9635,24.8841,24.9563,80400.0
2010-05-21 15:05:00,34.57,34.58,34.49,34.52,70600.0,24.9563,24.9635,24.8985,24.9202,70600.0
2010-05-21 15:10:00,34.51,34.52,34.46,34.47,105600.0,24.913,24.9202,24.8769,24.8841,105600.0
2010-05-21 15:15:00,34.48,34.49,34.3,34.38,136800.0,24.8913,24.8985,24.7614,24.8191,136800.0
2010-05-21 15:20:00,34.38,34.56,34.35,34.53,229800.0,24.8191,24.9491,24.7975,24.9274,229800.0
2010-05-21 15:25:00,34.52,34.58,34.46,34.49,108000.0,24.9202,24.9635,24.8769,24.8985,108000.0
2010-05-21 15:30:00,34.49,34.51,34.37,34.42,117800.0,24.8985,24.913,24.8119,24.848,117800.0
2010-05-21 15:35:00,34.42,34.47,34.3,34.37,164000.0,24.848,24.8841,24.7614,24.8119,164000.0
2010-05-21 15:40:00,34.37,34.59,34.35,34.58,239400.0,24.8119,24.9707,24.7975,24.9635,239400.0
2010-05-21 15:45:00,34.58,34.74,34.54,34.6,319000.0,24.9635,25.079,24.9346,24.9779,319000.0
2010-05-21 15:50:00,34.6,34.87,34.6,34.84,310800.0,24.9779,25.1729,24.9779,25.1512,310800.0
2010-05-21 15:55:00,34.84,34.92,34.81,34.87,534800.0,25.1512,25.209,25.1295,25.1729,534800.0
2010-05-24 09:30:00,34.71,34.88,34.54,34.88,278800.0,25.0574,25.1801,24.9346,25.1801,278800.0
2010-05-24 09:35:00,34.88,35.07,34.88,34.88,154600.0,25.1801,25.3172,25.1801,25.1801,154600.0
2010-05-24 09:40:00,34.88,34.92,34.71,34.72,220000.0,25.1801,25.209,25.0574,25.0646,220000.0
2010-05-24 09:45:00,34.73,34.86,34.67,34.85,133400.0,25.0718,25.1656,25.0285,25.1584,133400.0
2010-05-24 09:50:00,34.84,34.85,34.67,34.77,186000.0,25.1512,25.1584,25.0285,25.1007,186000.0
2010-05-24 09:55:00,34.76,34.78,34.67,34.69,101400.0,25.0935,25.1079,25.0285,25.0429,101400.0
2010-05-24 10:00:00,34.68,34.91,34.68,34.74,212000.0,25.0357,25.2017,25.0357,25.079,212000.0
2010-05-24 10:05:00,34.74,34.95,34.74,34.88,146400.0,25.079,25.2306,25.079,25.1801,146400.0
2010-05-24 10:10:00,34.88,34.99,34.84,34.97,114400.0,25.1801,25.2595,25.1512,25.2451,114400.0
2010-05-24 10:15:00,34.98,35.02,34.94,35.01,137000.0,25.2523,25.2811,25.2234,25.2739,137000.0
2010-05-24 10:20:00,35.01,35.05,34.93,34.95,109200.0,25.2739,25.3028,25.2162,25.2306,109200.0
2010-05-24 10:25:00,34.97,35.02,34.93,35.01,62000.0,25.2451,25.2811,25.2162,25.2739,62000.0
2010-05-24 10:30:00,35.02,35.1,34.99,35.09,80800.0,25.2811,25.3389,25.2595,25.3317,80800.0
2010-05-24 10:35:00,35.09,35.1,35.04,35.08,53600.0,25.3317,25.3389,25.2956,25.3245,53600.0
2010-05-24 10:40:00,35.08,35.13,34.99,35.03,104600.0,25.3245,25.3606,25.2595,25.2884,104600.0
2010-05-24 10:45:00,35.04,35.08,34.99,35.06,72800.0,25.2956,25.3245,25.2595,25.31,72800.0
2010-05-24 10:50:00,35.04,35.14,35.04,35.08,120600.0,25.2956,25.3678,25.2956,25.3245,120600.0
2010-05-24 10:55:00,35.09,35.22,35.09,35.22,155400.0,25.3317,25.4255,25.3317,25.4255,155400.0
2010-05-24 11:00:00,35.21,35.22,35.12,35.16,250600.0,25.4183,25.4255,25.3533,25.3822,250600.0
2010-05-24 11:05:00,35.16,35.21,35.13,35.19,102000.0,25.3822,25.4183,25.3606,25.4039,102000.0
2010-05-24 11:10:00,35.2,35.2,35.06,35.09,95400.0,25.4111,25.4111,25.31,25.3317,95400.0
2010-05-24 11:15:00,35.09,35.12,35.02,35.1,142200.0,25.3317,25.3533,25.2811,25.3389,142200.0
2010-05-24 11:20:00,35.1,35.1,35.06,35.08,91400.0,25.3389,25.3389,25.31,25.3245,91400.0
2010-05-24 11:25:00,35.08,35.13,35.05,35.12,80600.0,25.3245,25.3606,25.3028,25.3533,80600.0
2010-05-24 11:30:00,35.12,35.13,35.05,35.1,52600.0,25.3533,25.3606,25.3028,25.3389,52600.0
2010-05-24 11:35:00,35.1,35.2,35.1,35.19,51000.0,25.3389,25.4111,25.3389,25.4039,51000.0
2010-05-24 11:40:00,35.18,35.24,35.18,35.22,79000.0,25.3967,25.44,25.3967,25.4255,79000.0
2010-05-24 11:45:00,35.22,35.27,35.21,35.27,72000.0,25.4255,25.4616,25.4183,25.4616,72000.0
2010-05-24 11:50:00,35.27,35.27,35.19,35.2,60600.0,25.4616,25.4616,25.4039,25.4111,60600.0
2010-05-24 11:55:00,35.2,35.29,35.2,35.24,58600.0,25.4111,25.4761,25.4111,25.44,58600.0
2010-05-24 12:00:00,35.25,35.27,35.22,35.24,44000.0,25.4472,25.4616,25.4255,25.44,44000.0
2010-05-24 12:05:00,35.24,35.33,35.24,35.32,93600.0,25.44,25.5049,25.44,25.4977,93600.0
2010-05-24 12:10:00,35.32,35.33,35.27,35.28,106000.0,25.4977,25.5049,25.4616,25.4688,106000.0
2010-05-24 12:15:00,35.27,35.29,35.14,35.14,83600.0,25.4616,25.4761,25.3678,25.3678,83600.0
2010-05-24 12:20:00,35.14,35.16,35.08,35.13,165800.0,25.3678,25.3822,25.3245,25.3606,165800.0
2010-05-24 12:25:00,35.13,35.16,35.12,35.16,72600.0,25.3606,25.3822,25.3533,25.3822,72600.0
2010-05-24 12:30:00,35.16,35.21,35.13,35.14,54400.0,25.3822,25.4183,25.3606,25.3678,54400.0
2010-05-24 12:35:00,35.14,35.14,35.09,35.09,89000.0,25.3678,25.3678,25.3317,25.3317,89000.0
2010-05-24 12:40:00,35.09,35.13,35.09,35.11,40800.0,25.3317,25.3606,25.3317,25.3461,40800.0
2010-05-24 12:45:00,35.11,35.17,35.1,35.17,62000.0,25.3461,25.3894,25.3389,25.3894,62000.0
2010-05-24 12:50:00,35.16,35.25,35.16,35.21,55000.0,25.3822,25.4472,25.3822,25.4183,55000.0
2010-05-24 12:55:00,35.21,35.24,35.18,35.22,39400.0,25.4183,25.44,25.3967,25.4255,39400.0
2010-05-24 13:00:00,35.22,35.26,35.18,35.19,74000.0,25.4255,25.4544,25.3967,25.4039,74000.0
2010-05-24 13:05:00,35.18,35.2,35.15,35.16,50200.0,25.3967,25.4111,25.375,25.3822,50200.0
2010-05-24 13:10:00,35.15,35.19,35.13,35.18,59600.0,25.375,25.4039,25.3606,25.3967,59600.0
2010-05-24 13:15:00,35.17,35.17,35.08,35.1,70600.0,25.3894,25.3894,25.3245,25.3389,70600.0
2010-05-24 13:20:00,35.12,35.15,35.09,35.14,52400.0,25.3533,25.375,25.3317,25.3678,52400.0
2010-05-24 13:25:00,35.15,35.2,35.1,35.16,79800.0,25.375,25.4111,25.3389,25.3822,79800.0
2010-05-24 13:30:00,35.16,35.2,35.13,35.13,56400.0,25.3822,25.4111,25.3606,25.3606,56400.0
2010-05-24 13:35:00,35.13,35.16,35.09,35.12,51000.0,25.3606,25.3822,25.3317,25.3533,51000.0
2010-05-24 13:40:00,35.11,35.15,35.05,35.05,73800.0,25.3461,25.375,25.3028,25.3028,73800.0
2010-05-24 13:45:00,35.05,35.08,34.99,35.0,102800.0,25.3028,25.3245,25.2595,25.2667,102800.0
2010-05-24 13:50:00,35.0,35.04,34.99,35.03,156200.0,25.2667,25.2956,25.2595,25.2884,156200.0
2010-05-24 13:55:00,35.04,35.08,35.01,35.07,34600.0,25.2956,25.3245,25.2739,25.3172,34600.0
2010-05-24 14:00:00,35.07,35.1,34.99,35.02,80200.0,25.3172,25.3389,25.2595,25.2811,80200.0
2010-05-24 14:05:00,35.01,35.05,34.99,35.05,45400.0,25.2739,25.3028,25.2595,25.3028,45400.0
2010-05-24 14:10:00,35.04,35.07,35.02,35.04,90800.0,25.2956,25.3172,25.2811,25.2956,90800.0
2010-05-24 14:15:00,35.03,35.05,35.01,35.03,35600.0,25.2884,25.3028,25.2739,25.2884,35600.0
2010-05-24 14:20:00,35.03,35.05,35.0,35.05,32000.0,25.2884,25.3028,25.2667,25.3028,32000.0
2010-05-24 14:25:00,35.05,35.08,34.99,35.06,102000.0,25.3028,25.3245,25.2595,25.31,102000.0
2010-05-24 14:30:00,35.06,35.07,34.99,35.05,57600.0,25.31,25.3172,25.2595,25.3028,57600.0
2010-05-24 14:35:00,35.06,35.06,34.96,34.97,48800.0,25.31,25.31,25.2378,25.2451,48800.0
2010-05-24 14:40:00,34.96,35.0,34.95,34.98,44800.0,25.2378,25.2667,25.2306,25.2523,44800.0
2010-05-24 14:45:00,34.98,34.98,34.89,34.91,71000.0,25.2523,25.2523,25.1873,25.2017,71000.0
2010-05-24 14:50:00,34.92,34.99,34.9,34.99,48800.0,25.209,25.2595,25.1945,25.2595,48800.0
2010-05-24 14:55:00,34.99,35.0,34.93,34.94,50800.0,25.2595,25.2667,25.2162,25.2234,50800.0
2010-05-24 15:00:00,34.94,34.96,34.88,34.88,65400.0,25.2234,25.2378,25.1801,25.1801,65400.0
2010-05-24 15:05:00,34.88,34.91,34.81,34.81,68600.0,25.1801,25.2017,25.1295,25.1295,68600.0
2010-05-24 15:10:00,34.8,34.9,34.79,34.9,77400.0,25.1223,25.1945,25.1151,25.1945,77400.0
2010-05-24 15:15:00,34.9,34.94,34.9,34.91,63600.0,25.1945,25.2234,25.1945,25.2017,63600.0
2010-05-24 15:20:00,34.91,34.97,34.91,34.93,90200.0,25.2017,25.2451,25.2017,25.2162,90200.0
2010-05-24 15:25:00,34.94,34.98,34.91,34.93,81000.0,25.2234,25.2523,25.2017,25.2162,81000.0
2010-05-24 15:30:00,34.94,35.02,34.88,34.98,103800.0,25.2234,25.2811,25.1801,25.2523,103800.0
2010-05-24 15:35:00,34.99,35.0,34.94,34.97,90200.0,25.2595,25.2667,25.2234,25.2451,90200.0
2010-05-24 15:40:00,34.98,35.04,34.95,34.96,142400.0,25.2523,25.2956,25.2306,25.2378,142400.0
2010-05-24 15:45:00,34.96,34.97,34.76,34.8,204200.0,25.2378,25.2451,25.0935,25.1223,204200.0
2010-05-24 15:50:00,34.8,34.8,34.68,34.69,175200.0,25.1223,25.1223,25.0357,25.0429,175200.0
2010-05-24 15:55:00,34.68,34.7,34.63,34.69,309600.0,25.0357,25.0501,24.9996,25.0429,309600.0
2010-05-25 09:30:00,33.59,34.04,33.59,33.84,316800.0,24.2488,24.5737,24.2488,24.4293,316800.0
2010-05-25 09:35:00,33.78,33.85,33.64,33.66,207400.0,24.386,24.4365,24.2849,24.2994,207400.0
2010-05-25 09:40:00,33.67,33.77,33.61,33.72,109200.0,24.3066,24.3788,24.2633,24.3427,109200.0
2010-05-25 09:45:00,33.73,33.94,33.7,33.85,184400.0,24.3499,24.5015,24.3282,24.4365,184400.0
2010-05-25 09:50:00,33.83,34.02,33.82,33.88,191800.0,24.4221,24.5592,24.4149,24.4582,191800.0
2010-05-25 09:55:00,33.88,33.98,33.75,33.77,131000.0,24.4582,24.5304,24.3643,24.3788,131000.0
2010-05-25 10:00:00,33.77,34.08,33.72,34.06,128000.0,24.3788,24.6026,24.3427,24.5881,128000.0
2010-05-25 10:05:00,34.07,34.07,33.8,33.8,105800.0,24.5953,24.5953,24.4004,24.4004,105800.0
2010-05-25 10:10:00,33.8,33.93,33.75,33.92,104800.0,24.4004,24.4943,24.3643,24.4871,104800.0
2010-05-25 10:15:00,33.92,34.01,33.83,33.93,107000.0,24.4871,24.552,24.4221,24.4943,107000.0
2010-05-25 10:20:00,33.93,33.99,33.85,33.94,120400.0,24.4943,24.5376,24.4365,24.5015,120400.0
2010-05-25 10:25:00,33.95,34.03,33.89,33.95,144600.0,24.5087,24.5665,24.4654,24.5087,144600.0
2010-05-25 10:30:00,33.95,34.06,33.93,33.98,131000.0,24.5087,24.5881,24.4943,24.5304,131000.0
2010-05-25 10:35:00,33.99,34.15,33.98,34.05,112200.0,24.5376,24.6531,24.5304,24.5809,112200.0
2010-05-25 10:40:00,34.04,34.13,33.94,33.96,73600.0,24.5737,24.6387,24.5015,24.5159,73600.0
2010-05-25 10:45:00,33.95,33.99,33.84,33.88,104200.0,24.5087,24.5376,24.4293,24.4582,104200.0
2010-05-25 10:50:00,33.88,33.95,33.83,33.88,98000.0,24.4582,24.5087,24.4221,24.4582,98000.0
2010-05-25 10:55:00,33.88,33.98,33.88,33.94,82000.0,24.4582,24.5304,24.4582,24.5015,82000.0
2010-05-25 11:00:00,33.94,33.99,33.89,33.98,92400.0,24.5015,24.5376,24.4654,24.5304,92400.0
2010-05-25 11:05:00,33.97,34.1,33.97,33.97,167400.0,24.5231,24.617,24.5231,24.5231,167400.0
2010-05-25 11:10:00,33.97,33.99,33.88,33.95,117600.0,24.5231,24.5376,24.4582,24.5087,117600.0
2010-05-25 11:15:00,33.96,33.96,33.87,33.91,238400.0,24.5159,24.5159,24.451,24.4798,238400.0
2010-05-25 11:20:00,33.92,33.94,33.84,33.91,177000.0,24.4871,24.5015,24.4293,24.4798,177000.0
2010-05-25 11:25:00,33.92,33.98,33.89,33.89,94400.0,24.4871,24.5304,24.4654,24.4654,94400.0
2010-05-25 11:30:00,33.89,33.93,33.82,33.82,111400.0,24.4654,24.4943,24.4149,24.4149,111400.0
2010-05-25 11:35:00,33.81,33.89,33.8,33.88,65600.0,24.4076,24.4654,24.4004,24.4582,65600.0
2010-05-25 11:40:00,33.88,33.9,33.81,33.83,137000.0,24.4582,24.4726,24.4076,24.4221,137000.0
2010-05-25 11:45:00,33.84,33.86,33.78,33.83,41200.0,24.4293,24.4437,24.386,24.4221,41200.0
2010-05-25 11:50:00,33.83,33.94,33.83,33.9,86400.0,24.4221,24.5015,24.4221,24.4726,86400.0
2010-05-25 11:55:00,33.9,33.94,33.87,33.92,66000.0,24.4726,24.5015,24.451,24.4871,66000.0
2010-05-25 12:00:00,33.93,34.13,33.91,34.11,166600.0,24.4943,24.6387,24.4798,24.6242,166600.0
2010-05-25 12:05:00,34.11,34.13,34.06,34.12,46200.0,24.6242,24.6387,24.5881,24.6314,46200.0
2010-05-25 12:10:00,34.11,34.19,34.09,34.18,59800.0,24.6242,24.682,24.6098,24.6747,59800.0
2010-05-25 12:15:00,34.18,34.19,34.01,34.02,119000.0,24.6747,24.682,24.552,24.5592,119000.0
2010-05-25 12:20:00,34.01,34.05,33.98,34.01,38000.0,24.552,24.5809,24.5304,24.552,38000.0
2010-05-25 12:25:00,33.99,34.1,33.97,33.99,35000.0,24.5376,24.617,24.5231,24.5376,35000.0
2010-05-25 12:30:00,33.99,33.99,33.89,33.91,41600.0,24.5376,24.5376,24.4654,24.4798,41600.0
2010-05-25 12:35:00,33.92,33.99,33.91,33.99,36800.0,24.4871,24.5376,24.4798,24.5376,36800.0
2010-05-25 12:40:00,33.99,33.99,33.87,33.88,73200.0,24.5376,24.5376,24.451,24.4582,73200.0
2010-05-25 12:45:00,33.89,34.0,33.88,33.99,28800.0,24.4654,24.5448,24.4582,24.5376,28800.0
2010-05-25 12:50:00,34.0,34.03,33.95,33.95,47800.0,24.5448,24.5665,24.5087,24.5087,47800.0
2010-05-25 12:55:00,33.96,34.03,33.96,33.99,77800.0,24.5159,24.5665,24.5159,24.5376,77800.0
2010-05-25 13:00:00,34.0,34.04,33.94,33.96,146000.0,24.5448,24.5737,24.5015,24.5159,146000.0
2010-05-25 13:05:00,33.97,33.99,33.87,33.88,57800.0,24.5231,24.5376,24.451,24.4582,57800.0
2010-05-25 13:10:00,33.88,33.91,33.83,33.91,50600.0,24.4582,24.4798,24.4221,24.4798,50600.0
2010-05-25 13:15:00,33.91,33.93,33.84,33.91,28800.0,24.4798,24.4943,24.4293,24.4798,28800.0
2010-05-25 13:20:00,33.91,34.0,33.9,33.96,50200.0,24.4798,24.5448,24.4726,24.5159,50200.0
2010-05-25 13:25:00,33.96,33.99,33.95,33.98,31800.0,24.5159,24.5376,24.5087,24.5304,31800.0
2010-05-25 13:30:00,33.98,33.99,33.87,33.89,56600.0,24.5304,24.5376,24.451,24.4654,56600.0
2010-05-25 13:35:00,33.9,33.91,33.83,33.88,93800.0,24.4726,24.4798,24.4221,24.4582,93800.0
2010-05-25 13:40:00,33.87,33.89,33.79,33.81,46400.0,24.451,24.4654,24.3932,24.4076,46400.0
2010-05-25 13:45:00,33.82,33.91,33.82,33.87,31600.0,24.4149,24.4798,24.4149,24.451,31600.0
2010-05-25 13:50:00,33.88,33.92,33.83,33.85,140800.0,24.4582,24.4871,24.4221,24.4365,140800.0
2010-05-25 13:55:00,33.86,33.87,33.79,33.84,128200.0,24.4437,24.451,24.3932,24.4293,128200.0
2010-05-25 14:00:00,33.83,33.83,33.76,33.81,145400.0,24.4221,24.4221,24.3715,24.4076,145400.0
2010-05-25 14:05:00,33.82,33.87,33.75,33.77,214000.0,24.4149,24.451,24.3643,24.3788,214000.0
2010-05-25 14:10:00,33.77,33.86,33.76,33.84,130800.0,24.3788,24.4437,24.3715,24.4293,130800.0
2010-05-25 14:15:00,33.84,33.84,33.76,33.83,224800.0,24.4293,24.4293,24.3715,24.4221,224800.0
2010-05-25 14:20:00,33.85,33.87,33.77,33.85,108600.0,24.4365,24.451,24.3788,24.4365,108600.0
2010-05-25 14:25:00,33.85,33.93,33.85,33.92,160200.0,24.4365,24.4943,24.4365,24.4871,160200.0
2010-05-25 14:30:00,33.9,33.98,33.82,33.82,135800.0,24.4726,24.5304,24.4149,24.4149,135800.0
2010-05-25 14:35:00,33.82,33.92,33.81,33.83,172400.0,24.4149,24.4871,24.4076,24.4221,172400.0
2010-05-25 14:40:00,33.83,33.91,33.81,33.88,298200.0,24.4221,24.4798,24.4076,24.4582,298200.0
2010-05-25 14:45:00,33.88,33.98,33.87,33.97,349800.0,24.4582,24.5304,24.451,24.5231,349800.0
2010-05-25 14:50:00,33.97,34.1,33.94,34.09,153400.0,24.5231,24.617,24.5015,24.6098,153400.0
2010-05-25 14:55:00,34.09,34.1,33.98,33.99,159400.0,24.6098,24.617,24.5304,24.5376,159400.0
2010-05-25 15:00:00,33.99,34.1,33.98,34.07,135800.0,24.5376,24.617,24.5304,24.5953,135800.0
2010-05-25 15:05:00,34.07,34.16,34.0,34.05,397000.0,24.5953,24.6603,24.5448,24.5809,397000.0
2010-05-25 15:10:00,34.05,34.06,33.95,33.97,244600.0,24.5809,24.5881,24.5087,24.5231,244600.0
2010-05-25 15:15:00,33.99,34.02,33.97,34.01,73200.0,24.5376,24.5592,24.5231,24.552,73200.0
2010-05-25 15:20:00,34.02,34.13,34.01,34.1,264000.0,24.5592,24.6387,24.552,24.617,264000.0
2010-05-25 15:25:00,34.1,34.13,34.05,34.1,186000.0,24.617,24.6387,24.5809,24.617,186000.0
2010-05-25 15:30:00,34.1,34.17,34.07,34.14,649600.0,24.617,24.6675,24.5953,24.6459,649600.0
2010-05-25 15:35:00,34.15,34.3,34.13,34.18,402000.0,24.6531,24.7614,24.6387,24.6747,402000.0
2010-05-25 15:40:00,34.18,34.27,34.16,34.22,382800.0,24.6747,24.7397,24.6603,24.7036,382800.0
2010-05-25 15:45:00,34.22,34.26,34.15,34.22,358400.0,24.7036,24.7325,24.6531,24.7036,358400.0
2010-05-25 15:50:00,34.21,34.23,34.07,34.16,380800.0,24.6964,24.7108,24.5953,24.6603,380800.0
2010-05-25 15:55:00,34.15,34.29,34.15,34.27,513600.0,24.6531,24.7542,24.6531,24.7397,513600.0
2010-05-26 09:30:00,34.6,34.6,34.34,34.54,261800.0,25.0955,25.0955,24.9069,25.052,261800.0
2010-05-26 09:35:00,34.52,34.81,34.51,34.81,238000.0,25.0375,25.2478,25.0302,25.2478,238000.0
2010-05-26 09:40:00,34.81,34.95,34.72,34.9,212000.0,25.2478,25.3494,25.1825,25.3131,212000.0
2010-05-26 09:45:00,34.9,34.96,34.82,34.92,297000.0,25.3131,25.3566,25.2551,25.3276,297000.0
2010-05-26 09:50:00,34.92,34.97,34.85,34.96,194200.0,25.3276,25.3639,25.2768,25.3566,194200.0
2010-05-26 09:55:00,34.96,35.04,34.95,34.98,160400.0,25.3566,25.4146,25.3494,25.3711,160400.0
2010-05-26 10:00:00,34.99,35.04,34.96,34.98,114200.0,25.3784,25.4146,25.3566,25.3711,114200.0
2010-05-26 10:05:00,34.97,35.05,34.96,35.01,154200.0,25.3639,25.4219,25.3566,25.3929,154200.0
2010-05-26 10:10:00,35.01,35.1,34.98,35.09,104200.0,25.3929,25.4582,25.3711,25.4509,104200.0
2010-05-26 10:15:00,35.09,35.15,35.07,35.15,87000.0,25.4509,25.4944,25.4364,25.4944,87000.0
2010-05-26 10:20:00,35.14,35.2,35.06,35.15,131800.0,25.4872,25.5307,25.4291,25.4944,131800.0
2010-05-26 10:25:00,35.15,35.18,35.1,35.17,78400.0,25.4944,25.5162,25.4582,25.5089,78400.0
2010-05-26 10:30:00,35.17,35.23,35.13,35.21,55600.0,25.5089,25.5524,25.4799,25.5379,55600.0
2010-05-26 10:35:00,35.21,35.37,35.19,35.31,87000.0,25.5379,25.654,25.5234,25.6105,87000.0
2010-05-26 10:40:00,35.31,35.38,35.26,35.35,95800.0,25.6105,25.6612,25.5742,25.6395,95800.0
2010-05-26 10:45:00,35.37,35.43,35.32,35.32,128800.0,25.654,25.6975,25.6177,25.6177,128800.0
2010-05-26 10:50:00,35.33,35.42,35.3,35.32,202000.0,25.625,25.6902,25.6032,25.6177,202000.0
2010-05-26 10:55:00,35.31,35.32,35.15,35.19,126600.0,25.6105,25.6177,25.4944,25.5234,126600.0
2010-05-26 11:00:00,35.18,35.2,35.13,35.15,89400.0,25.5162,25.5307,25.4799,25.4944,89400.0
2010-05-26 11:05:00,35.16,35.19,35.1,35.17,155800.0,25.5017,25.5234,25.4582,25.5089,155800.0
2010-05-26 11:10:00,35.17,35.25,35.12,35.23,101200.0,25.5089,25.5669,25.4727,25.5524,101200.0
2010-05-26 11:15:00,35.23,35.29,35.19,35.28,63800.0,25.5524,25.596,25.5234,25.5887,63800.0
2010-05-26 11:20:00,35.28,35.29,35.12,35.13,59800.0,25.5887,25.596,25.4727,25.4799,59800.0
2010-05-26 11:25:00,35.13,35.16,35.05,35.05,62000.0,25.4799,25.5017,25.4219,25.4219,62000.0
2010-05-26 11:30:00,35.05,35.16,35.04,35.14,132000.0,25.4219,25.5017,25.4146,25.4872,132000.0
2010-05-26 11:35:00,35.14,35.18,35.1,35.11,64600.0,25.4872,25.5162,25.4582,25.4654,64600.0
2010-05-26 11:40:00,35.1,35.16,35.08,35.1,128000.0,25.4582,25.5017,25.4436,25.4582,128000.0
2010-05-26 11:45:00,35.09,35.14,35.01,35.06,103800.0,25.4509,25.4872,25.3929,25.4291,103800.0
2010-05-26 11:50:00,35.07,35.13,34.99,35.11,57600.0,25.4364,25.4799,25.3784,25.4654,57600.0
2010-05-26 11:55:00,35.11,35.17,35.08,35.14,41000.0,25.4654,25.5089,25.4436,25.4872,41000.0
2010-05-26 12:00:00,35.14,35.27,35.14,35.26,108800.0,25.4872,25.5815,25.4872,25.5742,108800.0
2010-05-26 12:05:00,35.26,35.32,35.26,35.32,63600.0,25.5742,25.6177,25.5742,25.6177,63600.0
2010-05-26 12:10:00,35.32,35.34,35.29,35.31,40400.0,25.6177,25.6322,25.596,25.6105,40400.0
2010-05-26 12:15:00,35.32,35.38,35.31,35.33,26400.0,25.6177,25.6612,25.6105,25.625,26400.0
2010-05-26 12:20:00,35.32,35.38,35.3,35.33,47800.0,25.6177,25.6612,25.6032,25.625,47800.0
2010-05-26 12:25:00,35.33,35.39,35.31,35.36,85400.0,25.625,25.6685,25.6105,25.6467,85400.0
2010-05-26 12:30:00,35.36,35.4,35.33,35.38,150400.0,25.6467,25.6757,25.625,25.6612,150400.0
2010-05-26 12:35:00,35.39,35.45,35.38,35.39,82600.0,25.6685,25.712,25.6612,25.6685,82600.0
2010-05-26 12:40:00,35.38,35.41,35.33,35.38,222400.0,25.6612,25.683,25.625,25.6612,222400.0
2010-05-26 12:45:00,35.39,35.42,35.37,35.37,71600.0,25.6685,25.6902,25.654,25.654,71600.0
2010-05-26 12:50:00,35.37,35.47,35.36,35.46,70200.0,25.654,25.7265,25.6467,25.7193,70200.0
2010-05-26 12:55:00,35.47,35.47,35.38,35.42,35000.0,25.7265,25.7265,25.6612,25.6902,35000.0
2010-05-26 13:00:00,35.43,35.46,35.41,35.45,34000.0,25.6975,25.7193,25.683,25.712,34000.0
2010-05-26 13:05:00,35.45,35.47,35.4,35.46,42800.0,25.712,25.7265,25.6757,25.7193,42800.0
2010-05-26 13:10:00,35.44,35.44,35.35,35.35,49600.0,25.7048,25.7048,25.6395,25.6395,49600.0
2010-05-26 13:15:00,35.37,35.4,35.35,35.35,39600.0,25.654,25.6757,25.6395,25.6395,39600.0
2010-05-26 13:20:00,35.35,35.42,35.35,35.4,45000.0,25.6395,25.6902,25.6395,25.6757,45000.0
2010-05-26 13:25:00,35.4,35.41,35.35,35.36,68400.0,25.6757,25.683,25.6395,25.6467,68400.0
2010-05-26 13:30:00,35.36,35.38,35.35,35.37,60200.0,25.6467,25.6612,25.6395,25.654,60200.0
2010-05-26 13:35:00,35.37,35.51,35.37,35.48,63200.0,25.654,25.7555,25.654,25.7338,63200.0
2010-05-26 13:40:00,35.48,35.55,35.46,35.51,80800.0,25.7338,25.7845,25.7193,25.7555,80800.0
2010-05-26 13:45:00,35.52,35.59,35.5,35.59,88800.0,25.7628,25.8135,25.7483,25.8135,88800.0
2010-05-26 13:50:00,35.58,35.59,35.53,35.56,69200.0,25.8063,25.8135,25.77,25.7918,69200.0
2010-05-26 13:55:00,35.56,35.63,35.52,35.53,140600.0,25.7918,25.8426,25.7628,25.77,140600.0
2010-05-26 14:00:00,35.52,35.59,35.49,35.49,130400.0,25.7628,25.8135,25.741,25.741,130400.0
2010-05-26 14:05:00,35.49,35.63,35.49,35.62,155800.0,25.741,25.8426,25.741,25.8353,155800.0
2010-05-26 14:10:00,35.62,35.65,35.55,35.58,210000.0,25.8353,25.8571,25.7845,25.8063,210000.0
2010-05-26 14:15:00,35.58,35.67,35.56,35.63,111400.0,25.8063,25.8716,25.7918,25.8426,111400.0
2010-05-26 14:20:00,35.63,35.66,35.54,35.6,199200.0,25.8426,25.8643,25.7773,25.8208,199200.0
2010-05-26 14:25:00,35.62,35.63,35.54,35.58,125600.0,25.8353,25.8426,25.7773,25.8063,125600.0
2010-05-26 14:30:00,35.58,35.62,35.41,35.51,212800.0,25.8063,25.8353,25.683,25.7555,212800.0
2010-05-26 14:35:00,35.52,35.59,35.45,35.58,205400.0,25.7628,25.8135,25.712,25.8063,205400.0
2010-05-26 14:40:00,35.57,35.61,35.49,35.58,140400.0,25.799,25.8281,25.741,25.8063,140400.0
2010-05-26 14:45:00,35.57,35.57,35.41,35.46,137600.0,25.799,25.799,25.683,25.7193,137600.0
2010-05-26 14:50:00,35.46,35.46,35.37,35.37,180200.0,25.7193,25.7193,25.654,25.654,180200.0
2010-05-26 14:55:00,35.37,35.45,35.36,35.4,142800.0,25.654,25.712,25.6467,25.6757,142800.0
2010-05-26 15:00:00,35.39,35.52,35.39,35.43,94600.0,25.6685,25.7628,25.6685,25.6975,94600.0
2010-05-26 15:05:00,35.43,35.44,35.37,35.38,107000.0,25.6975,25.7048,25.654,25.6612,107000.0
2010-05-26 15:10:00,35.38,35.48,35.38,35.47,114000.0,25.6612,25.7338,25.6612,25.7265,114000.0
2010-05-26 15:15:00,35.47,35.48,35.34,35.35,146800.0,25.7265,25.7338,25.6322,25.6395,146800.0
2010-05-26 15:20:00,35.37,35.4,35.23,35.24,91800.0,25.654,25.6757,25.5524,25.5597,91800.0
2010-05-26 15:25:00,35.23,35.23,34.99,35.1,189200.0,25.5524,25.5524,25.3784,25.4582,189200.0
2010-05-26 15:30:00,35.09,35.17,34.99,35.06,301400.0,25.4509,25.5089,25.3784,25.4291,301400.0
2010-05-26 15:35:00,35.06,35.2,34.99,35.16,284000.0,25.4291,25.5307,25.3784,25.5017,284000.0
2010-05-26 15:40:00,35.16,35.3,35.16,35.27,226000.0,25.5017,25.6032,25.5017,25.5815,226000.0
2010-05-26 15:45:00,35.26,35.27,35.11,35.18,388200.0,25.5742,25.5815,25.4654,25.5162,388200.0
2010-05-26 15:50:00,35.17,35.21,35.1,35.15,356400.0,25.5089,25.5379,25.4582,25.4944,356400.0
2010-05-26 15:55:00,35.15,35.17,35.04,35.07,476800.0,25.4944,25.5089,25.4146,25.4364,476800.0
2010-05-27 09:30:00,35.16,35.73,35.1,35.49,394800.0,25.5017,25.9151,25.4582,25.741,394800.0
2010-05-27 09:35:00,35.49,35.55,35.33,35.39,243400.0,25.741,25.7845,25.625,25.6685,243400.0
2010-05-27 09:40:00,35.4,35.5,35.33,35.49,155200.0,25.6757,25.7483,25.625,25.741,155200.0
2010-05-27 09:45:00,35.49,35.57,35.45,35.49,203400.0,25.741,25.799,25.712,25.741,203400.0
2010-05-27 09:50:00,35.49,35.53,35.44,35.48,215400.0,25.741,25.77,25.7048,25.7338,215400.0
2010-05-27 09:55:00,35.48,35.52,35.34,35.5,114600.0,25.7338,25.7628,25.6322,25.7483,114600.0
2010-05-27 10:00:00,35.49,35.49,35.34,35.42,159000.0,25.741,25.741,25.6322,25.6902,159000.0
2010-05-27 10:05:00,35.41,35.51,35.41,35.5,114000.0,25.683,25.7555,25.683,25.7483,114000.0
2010-05-27 10:10:00,35.49,35.52,35.46,35.48,308800.0,25.741,25.7628,25.7193,25.7338,308800.0
2010-05-27 10:15:00,35.49,35.54,35.44,35.49,175200.0,25.741,25.7773,25.7048,25.741,175200.0
2010-05-27 10:20:00,35.48,35.51,35.45,35.49,115200.0,25.7338,25.7555,25.712,25.741,115200.0
2010-05-27 10:25:00,35.49,35.58,35.49,35.52,355200.0,25.741,25.8063,25.741,25.7628,355200.0
2010-05-27 10:30:00,35.52,35.6,35.49,35.59,316000.0,25.7628,25.8208,25.741,25.8135,316000.0
2010-05-27 10:35:00,35.6,35.66,35.49,35.49,109200.0,25.8208,25.8643,25.741,25.741,109200.0
2010-05-27 10:40:00,35.5,35.63,35.49,35.6,68400.0,25.7483,25.8426,25.741,25.8208,68400.0
2010-05-27 10:45:00,35.6,35.6,35.5,35.52,62600.0,25.8208,25.8208,25.7483,25.7628,62600.0
2010-05-27 10:50:00,35.54,35.59,35.52,35.55,67000.0,25.7773,25.8135,25.7628,25.7845,67000.0
2010-05-27 10:55:00,35.55,35.57,35.43,35.44,84400.0,25.7845,25.799,25.6975,25.7048,84400.0
2010-05-27 11:00:00,35.44,35.55,35.44,35.54,83200.0,25.7048,25.7845,25.7048,25.7773,83200.0
2010-05-27 11:05:00,35.54,35.57,35.48,35.49,60400.0,25.7773,25.799,25.7338,25.741,60400.0
2010-05-27 11:10:00,35.47,35.48,35.38,35.42,58600.0,25.7265,25.7338,25.6612,25.6902,58600.0
2010-05-27 11:15:00,35.41,35.47,35.31,35.36,66400.0,25.683,25.7265,25.6105,25.6467,66400.0
2010-05-27 11:20:00,35.37,35.38,35.3,35.34,64200.0,25.654,25.6612,25.6032,25.6322,64200.0
2010-05-27 11:25:00,35.34,35.41,35.31,35.38,64400.0,25.6322,25.683,25.6105,25.6612,64400.0
2010-05-27 11:30:00,35.38,35.39,35.28,35.3,107800.0,25.6612,25.6685,25.5887,25.6032,107800.0
2010-05-27 11:35:00,35.31,35.41,35.29,35.29,112600.0,25.6105,25.683,25.596,25.596,112600.0
2010-05-27 11:40:00,35.28,35.32,35.26,35.29,107800.0,25.5887,25.6177,25.5742,25.596,107800.0
2010-05-27 11:45:00,35.3,35.35,35.29,35.35,131200.0,25.6032,25.6395,25.596,25.6395,131200.0
2010-05-27 11:50:00,35.36,35.43,35.35,35.4,51200.0,25.6467,25.6975,25.6395,25.6757,51200.0
2010-05-27 11:55:00,35.4,35.5,35.37,35.5,72000.0,25.6757,25.7483,25.654,25.7483,72000.0
2010-05-27 12:00:00,35.5,35.5,35.42,35.49,55400.0,25.7483,25.7483,25.6902,25.741,55400.0
2010-05-27 12:05:00,35.49,35.5,35.46,35.48,38200.0,25.741,25.7483,25.7193,25.7338,38200.0
2010-05-27 12:10:00,35.48,35.5,35.44,35.5,177200.0,25.7338,25.7483,25.7048,25.7483,177200.0
2010-05-27 12:15:00,35.49,35.49,35.42,35.45,54200.0,25.741,25.741,25.6902,25.712,54200.0
2010-05-27 12:20:00,35.43,35.44,35.39,35.42,64800.0,25.6975,25.7048,25.6685,25.6902,64800.0
2010-05-27 12:25:00,35.41,35.46,35.38,35.41,52200.0,25.683,25.7193,25.6612,25.683,52200.0
2010-05-27 12:30:00,35.41,35.44,35.37,35.38,29800.0,25.683,25.7048,25.654,25.6612,29800.0
2010-05-27 12:35:00,35.38,35.45,35.38,35.43,25200.0,25.6612,25.712,25.6612,25.6975,25200.0
2010-05-27 12:40:00,35.42,35.46,35.39,35.41,23000.0,25.6902,25.7193,25.6685,25.683,23000.0
2010-05-27 12:45:00,35.41,35.47,35.41,35.45,29000.0,25.683,25.7265,25.683,25.712,29000.0
2010-05-27 12:50:00,35.45,35.46,35.38,35.4,33000.0,25.712,25.7193,25.6612,25.6757,33000.0
2010-05-27 12:55:00,35.4,35.44,35.38,35.4,34400.0,25.6757,25.7048,25.6612,25.6757,34400.0
2010-05-27 13:00:00,35.39,35.4,35.33,35.34,74000.0,25.6685,25.6757,25.625,25.6322,74000.0
2010-05-27 13:05:00,35.34,35.34,35.18,35.19,174200.0,25.6322,25.6322,25.5162,25.5234,174200.0
2010-05-27 13:10:00,35.19,35.27,35.18,35.27,46600.0,25.5234,25.5815,25.5162,25.5815,46600.0
2010-05-27 13:15:00,35.27,35.38,35.27,35.35,46600.0,25.5815,25.6612,25.5815,25.6395,46600.0
2010-05-27 13:20:00,35.35,35.46,35.35,35.45,74800.0,25.6395,25.7193,25.6395,25.712,74800.0
2010-05-27 13:25:00,35.45,35.5,35.45,35.49,37000.0,25.712,25.7483,25.712,25.741,37000.0
2010-05-27 13:30:00,35.49,35.49,35.46,35.49,19800.0,25.741,25.741,25.7193,25.741,19800.0
2010-05-27 13:35:00,35.49,35.52,35.48,35.5,163400.0,25.741,25.7628,25.7338,25.7483,163400.0
2010-05-27 13:40:00,35.5,35.5,35.45,35.5,72400.0,25.7483,25.7483,25.712,25.7483,72400.0
2010-05-27 13:45:00,35.49,35.5,35.47,35.5,24200.0,25.741,25.7483,25.7265,25.7483,24200.0
2010-05-27 13:50:00,35.49,35.5,35.46,35.5,30000.0,25.741,25.7483,25.7193,25.7483,30000.0
2010-05-27 13:55:00,35.49,35.51,35.47,35.48,64200.0,25.741,25.7555,25.7265,25.7338,64200.0
2010-05-27 14:00:00,35.49,35.5,35.47,35.49,42400.0,25.741,25.7483,25.7265,25.741,42400.0
2010-05-27 14:05:00,35.49,35.57,35.48,35.49,187800.0,25.741,25.799,25.7338,25.741,187800.0
2010-05-27 14:10:00,35.49,35.56,35.49,35.55,144600.0,25.741,25.7918,25.741,25.7845,144600.0
2010-05-27 14:15:00,35.54,35.54,35.49,35.5,87600.0,25.7773,25.7773,25.741,25.7483,87600.0
2010-05-27 14:20:00,35.49,35.56,35.48,35.55,142000.0,25.741,25.7918,25.7338,25.7845,142000.0
2010-05-27 14:25:00,35.55,35.56,35.53,35.56,51400.0,25.7845,25.7918,25.77,25.7918,51400.0
2010-05-27 14:30:00,35.56,35.57,35.49,35.52,65000.0,25.7918,25.799,25.741,25.7628,65000.0
2010-05-27 14:35:00,35.52,35.56,35.52,35.54,59200.0,25.7628,25.7918,25.7628,25.7773,59200.0
2010-05-27 14:40:00,35.55,35.56,35.52,35.53,23800.0,25.7845,25.7918,25.7628,25.77,23800.0
2010-05-27 14:45:00,35.53,35.54,35.49,35.49,69800.0,25.77,25.7773,25.741,25.741,69800.0
2010-05-27 14:50:00,35.49,35.51,35.43,35.44,57000.0,25.741,25.7555,25.6975,25.7048,57000.0
2010-05-27 14:55:00,35.44,35.49,35.43,35.46,44000.0,25.7048,25.741,25.6975,25.7193,44000.0
2010-05-27 15:00:00,35.45,35.49,35.44,35.47,98200.0,25.712,25.741,25.7048,25.7265,98200.0
2010-05-27 15:05:00,35.47,35.48,35.44,35.45,76600.0,25.7265,25.7338,25.7048,25.712,76600.0
2010-05-27 15:10:00,35.45,35.52,35.42,35.49,87400.0,25.712,25.7628,25.6902,25.741,87400.0
2010-05-27 15:15:00,35.48,35.49,35.42,35.42,300400.0,25.7338,25.741,25.6902,25.6902,300400.0
2010-05-27 15:20:00,35.42,35.44,35.37,35.41,132000.0,25.6902,25.7048,25.654,25.683,132000.0
2010-05-27 15:25:00,35.41,35.51,35.35,35.49,347800.0,25.683,25.7555,25.6395,25.741,347800.0
2010-05-27 15:30:00,35.5,35.53,35.44,35.49,297200.0,25.7483,25.77,25.7048,25.741,297200.0
2010-05-27 15:35:00,35.49,35.51,35.45,35.49,393400.0,25.741,25.7555,25.712,25.741,393400.0
2010-05-27 15:40:00,35.49,35.59,35.49,35.58,452600.0,25.741,25.8135,25.741,25.8063,452600.0
2010-05-27 15:45:00,35.57,35.6,35.53,35.59,202400.0,25.799,25.8208,25.77,25.8135,202400.0
2010-05-27 15:50:00,35.59,35.67,35.58,35.65,268200.0,25.8135,25.8716,25.8063,25.8571,268200.0
2010-05-27 15:55:00,35.65,35.77,35.63,35.77,403000.0,25.8571,25.9441,25.8426,25.9441,403000.0
2010-05-28 09:30:00,35.73,35.92,35.65,35.65,73000.0,25.9151,26.0529,25.8571,25.8571,73000.0
2010-05-28 09:35:00,35.65,35.65,35.51,35.58,167200.0,25.8571,25.8571,25.7555,25.8063,167200.0
2010-05-28 09:40:00,35.58,35.62,35.43,35.44,83000.0,25.8063,25.8353,25.6975,25.7048,83000.0
2010-05-28 09:45:00,35.46,35.68,35.45,35.67,85000.0,25.7193,25.8788,25.712,25.8716,85000.0
2010-05-28 09:50:00,35.68,35.68,35.47,35.48,99400.0,25.8788,25.8788,25.7265,25.7338,99400.0
2010-05-28 09:55:00,35.49,35.63,35.46,35.63,119000.0,25.741,25.8426,25.7193,25.8426,119000.0
2010-05-28 10:00:00,35.63,35.77,35.61,35.73,47800.0,25.8426,25.9441,25.8281,25.9151,47800.0
2010-05-28 10:05:00,35.73,35.91,35.71,35.85,97800.0,25.9151,26.0456,25.9006,26.0021,97800.0
2010-05-28 10:10:00,35.84,35.9,35.83,35.85,70600.0,25.9949,26.0384,25.9876,26.0021,70600.0
2010-05-28 10:15:00,35.85,35.96,35.83,35.84,93600.0,26.0021,26.0819,25.9876,25.9949,93600.0
2010-05-28 10:20:00,35.84,35.89,35.71,35.72,81400.0,25.9949,26.0311,25.9006,25.9078,81400.0
2010-05-28 10:25:00,35.73,35.74,35.69,35.7,86800.0,25.9151,25.9223,25.8861,25.8933,86800.0
2010-05-28 10:30:00,35.71,35.8,35.7,35.79,40400.0,25.9006,25.9659,25.8933,25.9586,40400.0
2010-05-28 10:35:00,35.79,35.81,35.73,35.74,125200.0,25.9586,25.9731,25.9151,25.9223,125200.0
2010-05-28 10:40:00,35.75,35.75,35.66,35.69,38800.0,25.9296,25.9296,25.8643,25.8861,38800.0
2010-05-28 10:45:00,35.69,35.75,35.59,35.6,46200.0,25.8861,25.9296,25.8135,25.8208,46200.0
2010-05-28 10:50:00,35.6,35.62,35.52,35.53,79600.0,25.8208,25.8353,25.7628,25.77,79600.0
2010-05-28 10:55:00,35.54,35.59,35.49,35.5,92600.0,25.7773,25.8135,25.741,25.7483,92600.0
2010-05-28 11:00:00,35.5,35.56,35.48,35.49,145400.0,25.7483,25.7918,25.7338,25.741,145400.0
2010-05-28 11:05:00,35.49,35.52,35.41,35.49,101400.0,25.741,25.7628,25.683,25.741,101400.0
2010-05-28 11:10:00,35.51,35.52,35.3,35.33,91000.0,25.7555,25.7628,25.6032,25.625,91000.0
2010-05-28 11:15:00,35.33,35.35,35.28,35.35,84400.0,25.625,25.6395,25.5887,25.6395,84400.0
2010-05-28 11:20:00,35.34,35.46,35.33,35.46,97200.0,25.6322,25.7193,25.625,25.7193,97200.0
2010-05-28 11:25:00,35.46,35.56,35.44,35.55,92200.0,25.7193,25.7918,25.7048,25.7845,92200.0
2010-05-28 11:30:00,35.55,35.58,35.53,35.55,133200.0,25.7845,25.8063,25.77,25.7845,133200.0
2010-05-28 11:35:00,35.54,35.56,35.49,35.51,99200.0,25.7773,25.7918,25.741,25.7555,99200.0
2010-05-28 11:40:00,35.5,35.62,35.49,35.6,33800.0,25.7483,25.8353,25.741,25.8208,33800.0
2010-05-28 11:45:00,35.6,35.66,35.55,35.63,43600.0,25.8208,25.8643,25.7845,25.8426,43600.0
2010-05-28 11:50:00,35.63,35.63,35.56,35.6,28200.0,25.8426,25.8426,25.7918,25.8208,28200.0
2010-05-28 11:55:00,35.63,35.63,35.55,35.6,43200.0,25.8426,25.8426,25.7845,25.8208,43200.0
2010-05-28 12:00:00,35.6,35.64,35.54,35.55,54600.0,25.8208,25.8498,25.7773,25.7845,54600.0
2010-05-28 12:05:00,35.54,35.59,35.52,35.59,27400.0,25.7773,25.8135,25.7628,25.8135,27400.0
2010-05-28 12:10:00,35.57,35.66,35.57,35.61,29600.0,25.799,25.8643,25.799,25.8281,29600.0
2010-05-28 12:15:00,35.6,35.68,35.59,35.68,63200.0,25.8208,25.8788,25.8135,25.8788,63200.0
2010-05-28 12:20:00,35.68,35.72,35.68,35.72,37200.0,25.8788,25.9078,25.8788,25.9078,37200.0
2010-05-28 12:25:00,35.73,35.73,35.69,35.69,18800.0,25.9151,25.9151,25.8861,25.8861,18800.0
2010-05-28 12:30:00,35.7,35.72,35.68,35.68,17400.0,25.8933,25.9078,25.8788,25.8788,17400.0
2010-05-28 12:35:00,35.69,35.69,35.43,35.47,203000.0,25.8861,25.8861,25.6975,25.7265,203000.0
2010-05-28 12:40:00,35.46,35.63,35.43,35.48,236400.0,25.7193,25.8426,25.6975,25.7338,236400.0
2010-05-28 12:45:00,35.48,35.57,35.41,35.55,195800.0,25.7338,25.799,25.683,25.7845,195800.0
2010-05-28 12:50:00,35.55,35.55,35.47,35.55,75600.0,25.7845,25.7845,25.7265,25.7845,75600.0
2010-05-28 12:55:00,35.55,35.62,35.52,35.56,62000.0,25.7845,25.8353,25.7628,25.7918,62000.0
2010-05-28 13:00:00,35.58,35.69,35.58,35.63,74400.0,25.8063,25.8861,25.8063,25.8426,74400.0
2010-05-28 13:05:00,35.63,35.67,35.57,35.6,116200.0,25.8426,25.8716,25.799,25.8208,116200.0
2010-05-28 13:10:00,35.6,35.69,35.56,35.62,57000.0,25.8208,25.8861,25.7918,25.8353,57000.0
2010-05-28 13:15:00,35.62,35.71,35.58,35.7,53200.0,25.8353,25.9006,25.8063,25.8933,53200.0
2010-05-28 13:20:00,35.7,35.71,35.64,35.68,20800.0,25.8933,25.9006,25.8498,25.8788,20800.0
2010-05-28 13:25:00,35.68,35.71,35.63,35.67,34200.0,25.8788,25.9006,25.8426,25.8716,34200.0
2010-05-28 13:30:00,35.66,35.69,35.57,35.57,50200.0,25.8643,25.8861,25.799,25.799,50200.0
2010-05-28 13:35:00,35.57,35.65,35.56,35.62,108200.0,25.799,25.8571,25.7918,25.8353,108200.0
2010-05-28 13:40:00,35.62,35.63,35.59,35.6,40400.0,25.8353,25.8426,25.8135,25.8208,40400.0
2010-05-28 13:45:00,35.6,35.61,35.48,35.5,90400.0,25.8208,25.8281,25.7338,25.7483,90400.0
2010-05-28 13:50:00,35.52,35.59,35.49,35.55,83600.0,25.7628,25.8135,25.741,25.7845,83600.0
2010-05-28 13:55:00,35.55,35.58,35.42,35.5,69600.0,25.7845,25.8063,25.6902,25.7483,69600.0
2010-05-28 14:00:00,35.49,35.49,35.38,35.45,107600.0,25.741,25.741,25.6612,25.712,107600.0
2010-05-28 14:05:00,35.44,35.51,35.36,35.48,142600.0,25.7048,25.7555,25.6467,25.7338,142600.0
2010-05-28 14:10:00,35.48,35.56,35.46,35.48,84000.0,25.7338,25.7918,25.7193,25.7338,84000.0
2010-05-28 14:15:00,35.48,35.57,35.44,35.57,54400.0,25.7338,25.799,25.7048,25.799,54400.0
2010-05-28 14:20:00,35.56,35.56,35.46,35.49,62200.0,25.7918,25.7918,25.7193,25.741,62200.0
2010-05-28 14:25:00,35.5,35.6,35.5,35.58,53400.0,25.7483,25.8208,25.7483,25.8063,53400.0
2010-05-28 14:30:00,35.58,35.58,35.53,35.57,30000.0,25.8063,25.8063,25.77,25.799,30000.0
2010-05-28 14:35:00,35.57,35.65,35.54,35.62,72400.0,25.799,25.8571,25.7773,25.8353,72400.0
2010-05-28 14:40:00,35.62,35.67,35.6,35.67,38800.0,25.8353,25.8716,25.8208,25.8716,38800.0
2010-05-28 14:45:00,35.68,35.83,35.67,35.77,105600.0,25.8788,25.9876,25.8716,25.9441,105600.0
2010-05-28 14:50:00,35.76,35.85,35.73,35.77,70400.0,25.9369,26.0021,25.9151,25.9441,70400.0
2010-05-28 14:55:00,35.77,35.77,35.67,35.73,42800.0,25.9441,25.9441,25.8716,25.9151,42800.0
2010-05-28 15:00:00,35.73,35.73,35.64,35.69,58000.0,25.9151,25.9151,25.8498,25.8861,58000.0
2010-05-28 15:05:00,35.69,35.77,35.68,35.71,60800.0,25.8861,25.9441,25.8788,25.9006,60800.0
2010-05-28 15:10:00,35.71,35.78,35.71,35.74,60400.0,25.9006,25.9514,25.9006,25.9223,60400.0
2010-05-28 15:15:00,35.74,35.84,35.73,35.83,98200.0,25.9223,25.9949,25.9151,25.9876,98200.0
2010-05-28 15:20:00,35.83,35.92,35.83,35.92,125200.0,25.9876,26.0529,25.9876,26.0529,125200.0
2010-05-28 15:25:00,35.93,35.99,35.88,35.97,143800.0,26.0602,26.1037,26.0239,26.0892,143800.0
2010-05-28 15:30:00,35.98,36.07,35.96,36.02,205000.0,26.0964,26.1617,26.0819,26.1254,205000.0
2010-05-28 15:35:00,36.02,36.04,35.96,35.98,123400.0,26.1254,26.1399,26.0819,26.0964,123400.0
2010-05-28 15:40:00,35.98,36.05,35.95,36.02,135600.0,26.0964,26.1472,26.0747,26.1254,135600.0
2010-05-28 15:45:00,36.02,36.02,35.73,35.91,272600.0,26.1254,26.1254,25.9151,26.0456,272600.0
2010-05-28 15:50:00,35.93,35.99,35.84,35.96,301800.0,26.0602,26.1037,25.9949,26.0819,301800.0
2010-05-28 15:55:00,35.97,35.99,35.68,35.71,495200.0,26.0892,26.1037,25.8788,25.9006,495200.0
2010-06-01 09:30:00,35.4,35.55,35.2,35.37,248800.0,25.6757,25.7845,25.5307,25.654,248800.0
2010-06-01 09:35:00,35.37,35.45,35.2,35.26,93200.0,25.654,25.712,25.5307,25.5742,93200.0
2010-06-01 09:40:00,35.27,35.52,35.26,35.5,137600.0,25.5815,25.7628,25.5742,25.7483,137600.0
2010-06-01 09:45:00,35.51,35.51,35.33,35.43,66200.0,25.7555,25.7555,25.625,25.6975,66200.0
2010-06-01 09:50:00,35.43,35.49,35.35,35.38,127000.0,25.6975,25.741,25.6395,25.6612,127000.0
2010-06-01 09:55:00,35.38,35.44,35.36,35.41,75600.0,25.6612,25.7048,25.6467,25.683,75600.0
2010-06-01 10:00:00,35.41,35.92,35.41,35.85,236000.0,25.683,26.0529,25.683,26.0021,236000.0
2010-06-01 10:05:00,35.85,35.93,35.73,35.85,233200.0,26.0021,26.0602,25.9151,26.0021,233200.0
2010-06-01 10:10:00,35.86,35.93,35.85,35.85,158800.0,26.0094,26.0602,26.0021,26.0021,158800.0
2010-06-01 10:15:00,35.87,35.96,35.82,35.96,93800.0,26.0166,26.0819,25.9804,26.0819,93800.0
2010-06-01 10:20:00,35.97,36.05,35.93,36.03,196000.0,26.0892,26.1472,26.0602,26.1327,196000.0
2010-06-01 10:25:00,36.04,36.17,36.01,36.09,97000.0,26.1399,26.2342,26.1182,26.1762,97000.0
2010-06-01 10:30:00,36.1,36.17,36.07,36.1,117800.0,26.1835,26.2342,26.1617,26.1835,117800.0
2010-06-01 10:35:00,36.1,36.13,36.02,36.06,105400.0,26.1835,26.2052,26.1254,26.1544,105400.0
2010-06-01 10:40:00,36.06,36.13,35.97,36.02,138400.0,26.1544,26.2052,26.0892,26.1254,138400.0
2010-06-01 10:45:00,36.02,36.05,35.92,35.99,48400.0,26.1254,26.1472,26.0529,26.1037,48400.0
2010-06-01 10:50:00,35.99,36.01,35.95,35.98,94400.0,26.1037,26.1182,26.0747,26.0964,94400.0
2010-06-01 10:55:00,35.98,36.0,35.93,35.96,90600.0,26.0964,26.1109,26.0602,26.0819,90600.0
2010-06-01 11:00:00,35.97,35.98,35.9,35.92,43800.0,26.0892,26.0964,26.0384,26.0529,43800.0
2010-06-01 11:05:00,35.92,35.92,35.8,35.82,48000.0,26.0529,26.0529,25.9659,25.9804,48000.0
2010-06-01 11:10:00,35.82,35.84,35.77,35.81,45400.0,25.9804,25.9949,25.9441,25.9731,45400.0
2010-06-01 11:15:00,35.8,35.85,35.75,35.81,68000.0,25.9659,26.0021,25.9296,25.9731,68000.0
2010-06-01 11:20:00,35.81,35.92,35.8,35.92,74400.0,25.9731,26.0529,25.9659,26.0529,74400.0
2010-06-01 11:25:00,35.92,36.06,35.9,36.04,274200.0,26.0529,26.1544,26.0384,26.1399,274200.0
2010-06-01 11:30:00,36.04,36.11,36.04,36.07,189400.0,26.1399,26.1907,26.1399,26.1617,189400.0
2010-06-01 11:35:00,36.06,36.07,35.96,36.02,71600.0,26.1544,26.1617,26.0819,26.1254,71600.0
2010-06-01 11:40:00,36.02,36.02,35.87,35.92,56600.0,26.1254,26.1254,26.0166,26.0529,56600.0
2010-06-01 11:45:00,35.92,35.93,35.82,35.92,171400.0,26.0529,26.0602,25.9804,26.0529,171400.0
2010-06-01 11:50:00,35.92,35.93,35.86,35.91,106600.0,26.0529,26.0602,26.0094,26.0456,106600.0
2010-06-01 11:55:00,35.9,35.95,35.88,35.9,145400.0,26.0384,26.0747,26.0239,26.0384,145400.0
2010-06-01 12:00:00,35.9,35.96,35.88,35.93,78200.0,26.0384,26.0819,26.0239,26.0602,78200.0
2010-06-01 12:05:00,35.93,35.93,35.88,35.88,40200.0,26.0602,26.0602,26.0239,26.0239,40200.0
2010-06-01 12:10:00,35.87,35.99,35.85,35.94,50600.0,26.0166,26.1037,26.0021,26.0674,50600.0
2010-06-01 12:15:00,35.93,35.97,35.88,35.93,55000.0,26.0602,26.0892,26.0239,26.0602,55000.0
2010-06-01 12:20:00,35.94,35.96,35.92,35.93,23200.0,26.0674,26.0819,26.0529,26.0602,23200.0
2010-06-01 12:25:00,35.93,35.99,35.93,35.96,50200.0,26.0602,26.1037,26.0602,26.0819,50200.0
2010-06-01 12:30:00,35.97,36.02,35.95,36.0,37400.0,26.0892,26.1254,26.0747,26.1109,37400.0
2010-06-01 12:35:00,35.99,36.01,35.92,35.94,45800.0,26.1037,26.1182,26.0529,26.0674,45800.0
2010-06-01 12:40:00,35.95,35.99,35.9,35.9,98600.0,26.0747,26.1037,26.0384,26.0384,98600.0
2010-06-01 12:45:00,35.89,35.97,35.89,35.97,61800.0,26.0311,26.0892,26.0311,26.0892,61800.0
2010-06-01 12:50:00,35.98,35.99,35.94,35.95,32400.0,26.0964,26.1037,26.0674,26.0747,32400.0
2010-06-01 12:55:00,35.95,35.96,35.92,35.94,104600.0,26.0747,26.0819,26.0529,26.0674,104600.0
2010-06-01 13:00:00,35.92,35.96,35.92,35.93,63600.0,26.0529,26.0819,26.0529,26.0602,63600.0
2010-06-01 13:05:00,35.93,36.01,35.91,35.98,73600.0,26.0602,26.1182,26.0456,26.0964,73600.0
2010-06-01 13:10:00,35.99,36.11,35.99,36.1,59800.0,26.1037,26.1907,26.1037,26.1835,59800.0
2010-06-01 13:15:00,36.11,36.15,36.08,36.13,105000.0,26.1907,26.2197,26.1689,26.2052,105000.0
2010-06-01 13:20:00,36.14,36.16,36.1,36.14,87200.0,26.2125,26.227,26.1835,26.2125,87200.0
2010-06-01 13:25:00,36.15,36.17,36.13,36.13,55000.0,26.2197,26.2342,26.2052,26.2052,55000.0
2010-06-01 13:30:00,36.13,36.17,36.12,36.16,54400.0,26.2052,26.2342,26.198,26.227,54400.0
2010-06-01 13:35:00,36.16,36.16,36.08,36.15,60200.0,26.227,26.227,26.1689,26.2197,60200.0
2010-06-01 13:40:00,36.14,36.15,36.1,36.13,43200.0,26.2125,26.2197,26.1835,26.2052,43200.0
2010-06-01 13:45:00,36.13,36.21,36.13,36.18,81000.0,26.2052,26.2632,26.2052,26.2415,81000.0
2010-06-01 13:50:00,36.17,36.17,36.1,36.15,252600.0,26.2342,26.2342,26.1835,26.2197,252600.0
2010-06-01 13:55:00,36.13,36.15,36.05,36.05,47800.0,26.2052,26.2197,26.1472,26.1472,47800.0
2010-06-01 14:00:00,36.05,36.05,35.84,35.89,197200.0,26.1472,26.1472,25.9949,26.0311,197200.0
2010-06-01 14:05:00,35.9,35.95,35.85,35.95,187800.0,26.0384,26.0747,26.0021,26.0747,187800.0
2010-06-01 14:10:00,35.94,36.06,35.94,36.05,96000.0,26.0674,26.1544,26.0674,26.1472,96000.0
2010-06-01 14:15:00,36.06,36.06,35.92,35.98,120200.0,26.1544,26.1544,26.0529,26.0964,120200.0
2010-06-01 14:20:00,35.96,36.05,35.94,36.01,101600.0,26.0819,26.1472,26.0674,26.1182,101600.0
2010-06-01 14:25:00,36.01,36.03,35.98,36.01,133600.0,26.1182,26.1327,26.0964,26.1182,133600.0
2010-06-01 14:30:00,36.01,36.13,36.01,36.09,51600.0,26.1182,26.2052,26.1182,26.1762,51600.0
2010-06-01 14:35:00,36.06,36.1,36.03,36.06,54000.0,26.1544,26.1835,26.1327,26.1544,54000.0
2010-06-01 14:40:00,36.05,36.08,35.98,36.07,53600.0,26.1472,26.1689,26.0964,26.1617,53600.0
2010-06-01 14:45:00,36.07,36.12,36.05,36.08,85800.0,26.1617,26.198,26.1472,26.1689,85800.0
2010-06-01 14:50:00,36.08,36.08,35.95,35.96,73200.0,26.1689,26.1689,26.0747,26.0819,73200.0
2010-06-01 14:55:00,35.96,36.04,35.88,36.02,107200.0,26.0819,26.1399,26.0239,26.1254,107200.0
2010-06-01 15:00:00,36.03,36.04,35.95,36.01,106600.0,26.1327,26.1399,26.0747,26.1182,106600.0
2010-06-01 15:05:00,36.01,36.04,35.95,35.99,112200.0,26.1182,26.1399,26.0747,26.1037,112200.0
2010-06-01 15:10:00,35.99,36.01,35.92,35.97,206000.0,26.1037,26.1182,26.0529,26.0892,206000.0
2010-06-01 15:15:00,35.97,35.98,35.82,35.83,79800.0,26.0892,26.0964,25.9804,25.9876,79800.0
2010-06-01 15:20:00,35.84,35.9,35.76,35.8,376200.0,25.9949,26.0384,25.9369,25.9659,376200.0
2010-06-01 15:25:00,35.81,35.82,35.73,35.77,351200.0,25.9731,25.9804,25.9151,25.9441,351200.0
2010-06-01 15:30:00,35.77,35.77,35.68,35.71,1006600.0,25.9441,25.9441,25.8788,25.9006,1006600.0
2010-06-01 15:35:00,35.7,35.77,35.59,35.65,4603400.0,25.8933,25.9441,25.8135,25.8571,4603400.0
2010-06-01 15:40:00,35.65,35.71,35.55,35.57,700000.0,25.8571,25.9006,25.7845,25.799,700000.0
2010-06-01 15:45:00,35.57,35.57,35.3,35.3,687400.0,25.799,25.799,25.6032,25.6032,687400.0
2010-06-01 15:50:00,35.3,35.38,35.24,35.25,786200.0,25.6032,25.6612,25.5597,25.5669,786200.0
2010-06-01 15:55:00,35.25,35.34,35.13,35.18,850200.0,25.5669,25.6322,25.4799,25.5162,850200.0
2010-06-02 09:30:00,35.17,35.34,35.17,35.27,210000.0,25.5089,25.6322,25.5089,25.5815,210000.0
2010-06-02 09:35:00,35.23,35.43,35.23,35.38,188800.0,25.5524,25.6975,25.5524,25.6612,188800.0
2010-06-02 09:40:00,35.37,35.43,35.29,35.38,134600.0,25.654,25.6975,25.596,25.6612,134600.0
2010-06-02 09:45:00,35.39,35.47,35.3,35.45,99000.0,25.6685,25.7265,25.6032,25.712,99000.0
2010-06-02 09:50:00,35.44,35.45,35.26,35.38,109400.0,25.7048,25.712,25.5742,25.6612,109400.0
2010-06-02 09:55:00,35.38,35.49,35.38,35.47,106800.0,25.6612,25.741,25.6612,25.7265,106800.0
2010-06-02 10:00:00,35.46,35.52,35.37,35.49,182600.0,25.7193,25.7628,25.654,25.741,182600.0
2010-06-02 10:05:00,35.49,35.59,35.49,35.58,180800.0,25.741,25.8135,25.741,25.8063,180800.0
2010-06-02 10:10:00,35.6,35.66,35.57,35.63,108800.0,25.8208,25.8643,25.799,25.8426,108800.0
2010-06-02 10:15:00,35.64,35.78,35.64,35.76,145200.0,25.8498,25.9514,25.8498,25.9369,145200.0
2010-06-02 10:20:00,35.77,35.85,35.7,35.74,142600.0,25.9441,26.0021,25.8933,25.9223,142600.0
2010-06-02 10:25:00,35.74,35.77,35.68,35.68,150400.0,25.9223,25.9441,25.8788,25.8788,150400.0
2010-06-02 10:30:00,35.68,35.76,35.68,35.72,109000.0,25.8788,25.9369,25.8788,25.9078,109000.0
2010-06-02 10:35:00,35.72,35.84,35.71,35.83,265000.0,25.9078,25.9949,25.9006,25.9876,265000.0
2010-06-02 10:40:00,35.82,35.84,35.77,35.77,201200.0,25.9804,25.9949,25.9441,25.9441,201200.0
2010-06-02 10:45:00,35.78,35.82,35.65,35.66,171200.0,25.9514,25.9804,25.8571,25.8643,171200.0
2010-06-02 10:50:00,35.66,35.68,35.6,35.62,183000.0,25.8643,25.8788,25.8208,25.8353,183000.0
2010-06-02 10:55:00,35.62,35.67,35.58,35.63,113200.0,25.8353,25.8716,25.8063,25.8426,113200.0
2010-06-02 11:00:00,35.62,35.67,35.58,35.63,118400.0,25.8353,25.8716,25.8063,25.8426,118400.0
2010-06-02 11:05:00,35.64,35.73,35.6,35.68,114200.0,25.8498,25.9151,25.8208,25.8788,114200.0
2010-06-02 11:10:00,35.68,35.75,35.68,35.68,119800.0,25.8788,25.9296,25.8788,25.8788,119800.0
2010-06-02 11:15:00,35.69,35.72,35.61,35.63,93600.0,25.8861,25.9078,25.8281,25.8426,93600.0
2010-06-02 11:20:00,35.63,35.71,35.62,35.68,157200.0,25.8426,25.9006,25.8353,25.8788,157200.0
2010-06-02 11:25:00,35.68,35.74,35.64,35.71,128000.0,25.8788,25.9223,25.8498,25.9006,128000.0
2010-06-02 11:30:00,35.71,35.73,35.68,35.71,126200.0,25.9006,25.9151,25.8788,25.9006,126200.0
2010-06-02 11:35:00,35.7,35.72,35.63,35.63,115800.0,25.8933,25.9078,25.8426,25.8426,115800.0
2010-06-02 11:40:00,35.64,35.85,35.64,35.83,205000.0,25.8498,26.0021,25.8498,25.9876,205000.0
2010-06-02 11:45:00,35.83,35.89,35.81,35.85,148000.0,25.9876,26.0311,25.9731,26.0021,148000.0
2010-06-02 11:50:00,35.85,35.92,35.85,35.88,127800.0,26.0021,26.0529,26.0021,26.0239,127800.0
2010-06-02 11:55:00,35.88,35.91,35.81,35.88,94600.0,26.0239,26.0456,25.9731,26.0239,94600.0
2010-06-02 12:00:00,35.88,35.92,35.88,35.91,50000.0,26.0239,26.0529,26.0239,26.0456,50000.0
2010-06-02 12:05:00,35.91,35.95,35.89,35.95,68600.0,26.0456,26.0747,26.0311,26.0747,68600.0
2010-06-02 12:10:00,35.93,35.95,35.91,35.95,50800.0,26.0602,26.0747,26.0456,26.0747,50800.0
2010-06-02 12:15:00,35.95,35.97,35.9,35.9,43800.0,26.0747,26.0892,26.0384,26.0384,43800.0
2010-06-02 12:20:00,35.9,35.92,35.86,35.86,65200.0,26.0384,26.0529,26.0094,26.0094,65200.0
2010-06-02 12:25:00,35.87,35.94,35.87,35.91,23800.0,26.0166,26.0674,26.0166,26.0456,23800.0
2010-06-02 12:30:00,35.92,35.95,35.89,35.91,43200.0,26.0529,26.0747,26.0311,26.0456,43200.0
2010-06-02 12:35:00,35.91,35.93,35.86,35.87,20400.0,26.0456,26.0602,26.0094,26.0166,20400.0
2010-06-02 12:40:00,35.87,35.88,35.82,35.84,78000.0,26.0166,26.0239,25.9804,25.9949,78000.0
2010-06-02 12:45:00,35.85,35.95,35.84,35.95,33000.0,26.0021,26.0747,25.9949,26.0747,33000.0
2010-06-02 12:50:00,35.94,35.94,35.84,35.89,64600.0,26.0674,26.0674,25.9949,26.0311,64600.0
2010-06-02 12:55:00,35.89,35.92,35.86,35.91,36200.0,26.0311,26.0529,26.0094,26.0456,36200.0
2010-06-02 13:00:00,35.92,36.01,35.9,35.99,106000.0,26.0529,26.1182,26.0384,26.1037,106000.0
2010-06-02 13:05:00,35.99,36.02,35.94,35.94,83000.0,26.1037,26.1254,26.0674,26.0674,83000.0
2010-06-02 13:10:00,35.94,35.97,35.91,35.93,78200.0,26.0674,26.0892,26.0456,26.0602,78200.0
2010-06-02 13:15:00,35.93,35.93,35.86,35.88,48600.0,26.0602,26.0602,26.0094,26.0239,48600.0
2010-06-02 13:20:00,35.88,35.93,35.85,35.88,48200.0,26.0239,26.0602,26.0021,26.0239,48200.0
2010-06-02 13:25:00,35.88,35.91,35.8,35.83,68200.0,26.0239,26.0456,25.9659,25.9876,68200.0
2010-06-02 13:30:00,35.82,35.85,35.78,35.8,68400.0,25.9804,26.0021,25.9514,25.9659,68400.0
2010-06-02 13:35:00,35.8,35.8,35.74,35.75,60600.0,25.9659,25.9659,25.9223,25.9296,60600.0
2010-06-02 13:40:00,35.76,35.81,35.74,35.76,56000.0,25.9369,25.9731,25.9223,25.9369,56000.0
2010-06-02 13:45:00,35.75,35.78,35.71,35.73,74600.0,25.9296,25.9514,25.9006,25.9151,74600.0
2010-06-02 13:50:00,35.73,35.74,35.69,35.69,40600.0,25.9151,25.9223,25.8861,25.8861,40600.0
2010-06-02 13:55:00,35.69,35.69,35.66,35.69,32400.0,25.8861,25.8861,25.8643,25.8861,32400.0
2010-06-02 14:00:00,35.69,35.71,35.62,35.63,46200.0,25.8861,25.9006,25.8353,25.8426,46200.0
2010-06-02 14:05:00,35.63,35.71,35.57,35.71,66400.0,25.8426,25.9006,25.799,25.9006,66400.0
2010-06-02 14:10:00,35.71,35.71,35.63,35.68,32200.0,25.9006,25.9006,25.8426,25.8788,32200.0
2010-06-02 14:15:00,35.68,35.71,35.58,35.58,68800.0,25.8788,25.9006,25.8063,25.8063,68800.0
2010-06-02 14:20:00,35.58,35.65,35.56,35.63,53600.0,25.8063,25.8571,25.7918,25.8426,53600.0
2010-06-02 14:25:00,35.63,35.74,35.62,35.71,81200.0,25.8426,25.9223,25.8353,25.9006,81200.0
2010-06-02 14:30:00,35.73,35.76,35.68,35.7,45000.0,25.9151,25.9369,25.8788,25.8933,45000.0
2010-06-02 14:35:00,35.71,35.82,35.71,35.82,101600.0,25.9006,25.9804,25.9006,25.9804,101600.0
2010-06-02 14:40:00,35.82,35.96,35.82,35.94,81000.0,25.9804,26.0819,25.9804,26.0674,81000.0
2010-06-02 14:45:00,35.93,35.99,35.9,35.97,80800.0,26.0602,26.1037,26.0384,26.0892,80800.0
2010-06-02 14:50:00,35.98,36.09,35.98,36.03,103400.0,26.0964,26.1762,26.0964,26.1327,103400.0
2010-06-02 14:55:00,36.04,36.08,36.01,36.04,80600.0,26.1399,26.1689,26.1182,26.1399,80600.0
2010-06-02 15:00:00,36.05,36.1,36.04,36.1,157800.0,26.1472,26.1835,26.1399,26.1835,157800.0
2010-06-02 15:05:00,36.1,36.15,36.07,36.1,214000.0,26.1835,26.2197,26.1617,26.1835,214000.0
2010-06-02 15:10:00,36.09,36.15,36.08,36.15,93400.0,26.1762,26.2197,26.1689,26.2197,93400.0
2010-06-02 15:15:00,36.15,36.16,36.1,36.12,113600.0,26.2197,26.227,26.1835,26.198,113600.0
2010-06-02 15:20:00,36.12,36.16,36.1,36.12,90200.0,26.198,26.227,26.1835,26.198,90200.0
2010-06-02 15:25:00,36.13,36.21,36.13,36.19,114400.0,26.2052,26.2632,26.2052,26.2487,114400.0
2010-06-02 15:30:00,36.19,36.23,36.11,36.13,128400.0,26.2487,26.2777,26.1907,26.2052,128400.0
2010-06-02 15:35:00,36.13,36.17,36.06,36.13,149800.0,26.2052,26.2342,26.1544,26.2052,149800.0
2010-06-02 15:40:00,36.13,36.17,36.08,36.13,194600.0,26.2052,26.2342,26.1689,26.2052,194600.0
2010-06-02 15:45:00,36.13,36.15,36.07,36.13,186400.0,26.2052,26.2197,26.1617,26.2052,186400.0
2010-06-02 15:50:00,36.14,36.23,36.13,36.23,232400.0,26.2125,26.2777,26.2052,26.2777,232400.0
2010-06-02 15:55:00,36.22,36.34,36.22,36.31,395200.0,26.2705,26.3575,26.2705,26.3358,395200.0
2010-06-03 09:30:00,36.49,36.86,36.42,36.85,172000.0,26.4663,26.7347,26.4156,26.7274,172000.0
2010-06-03 09:35:00,36.84,36.86,36.65,36.71,279000.0,26.7202,26.7347,26.5824,26.6259,279000.0
2010-06-03 09:40:00,36.72,36.75,36.64,36.7,135400.0,26.6331,26.6549,26.5751,26.6186,135400.0
2010-06-03 09:45:00,36.71,36.8,36.69,36.79,116000.0,26.6259,26.6912,26.6114,26.6839,116000.0
2010-06-03 09:50:00,36.79,36.87,36.73,36.81,116600.0,26.6839,26.7419,26.6404,26.6984,116600.0
2010-06-03 09:55:00,36.81,36.89,36.8,36.88,98600.0,26.6984,26.7564,26.6912,26.7492,98600.0
2010-06-03 10:00:00,36.88,36.92,36.84,36.84,112000.0,26.7492,26.7782,26.7202,26.7202,112000.0
2010-06-03 10:05:00,36.84,37.02,36.83,36.96,203800.0,26.7202,26.8507,26.7129,26.8072,203800.0
2010-06-03 10:10:00,36.96,37.06,36.95,37.01,140800.0,26.8072,26.8797,26.8,26.8435,140800.0
2010-06-03 10:15:00,37.01,37.02,36.98,37.01,130400.0,26.8435,26.8507,26.8217,26.8435,130400.0
2010-06-03 10:20:00,37.01,37.08,36.93,36.95,138000.0,26.8435,26.8943,26.7855,26.8,138000.0
2010-06-03 10:25:00,36.95,37.02,36.93,36.93,94200.0,26.8,26.8507,26.7855,26.7855,94200.0
2010-06-03 10:30:00,36.93,37.01,36.86,36.99,87400.0,26.7855,26.8435,26.7347,26.829,87400.0
2010-06-03 10:35:00,36.99,37.0,36.75,36.77,163600.0,26.829,26.8362,26.6549,26.6694,163600.0
2010-06-03 10:40:00,36.79,36.87,36.77,36.87,98600.0,26.6839,26.7419,26.6694,26.7419,98600.0
2010-06-03 10:45:00,36.85,36.91,36.79,36.85,202800.0,26.7274,26.7709,26.6839,26.7274,202800.0
2010-06-03 10:50:00,36.85,36.91,36.82,36.85,49600.0,26.7274,26.7709,26.7057,26.7274,49600.0
2010-06-03 10:55:00,36.85,36.88,36.81,36.84,43800.0,26.7274,26.7492,26.6984,26.7202,43800.0
2010-06-03 11:00:00,36.85,36.88,36.8,36.88,48800.0,26.7274,26.7492,26.6912,26.7492,48800.0
2010-06-03 11:05:00,36.88,36.93,36.82,36.85,43000.0,26.7492,26.7855,26.7057,26.7274,43000.0
2010-06-03 11:10:00,36.85,36.86,36.77,36.79,76200.0,26.7274,26.7347,26.6694,26.6839,76200.0
2010-06-03 11:15:00,36.79,36.83,36.73,36.74,87200.0,26.6839,26.7129,26.6404,26.6476,87200.0
2010-06-03 11:20:00,36.74,36.76,36.69,36.71,92200.0,26.6476,26.6622,26.6114,26.6259,92200.0
2010-06-03 11:25:00,36.71,36.77,36.68,36.7,114400.0,26.6259,26.6694,26.6041,26.6186,114400.0
2010-06-03 11:30:00,36.71,36.77,36.7,36.76,77000.0,26.6259,26.6694,26.6186,26.6622,77000.0
2010-06-03 11:35:00,36.76,36.77,36.72,36.76,38000.0,26.6622,26.6694,26.6331,26.6622,38000.0
2010-06-03 11:40:00,36.76,36.77,36.69,36.73,90200.0,26.6622,26.6694,26.6114,26.6404,90200.0
2010-06-03 11:45:00,36.74,36.76,36.66,36.68,79800.0,26.6476,26.6622,26.5896,26.6041,79800.0
2010-06-03 11:50:00,36.69,36.7,36.64,36.7,44400.0,26.6114,26.6186,26.5751,26.6186,44400.0
2010-06-03 11:55:00,36.7,36.71,36.65,36.67,64400.0,26.6186,26.6259,26.5824,26.5969,64400.0
2010-06-03 12:00:00,36.68,36.71,36.64,36.64,57600.0,26.6041,26.6259,26.5751,26.5751,57600.0
2010-06-03 12:05:00,36.65,36.65,36.5,36.55,95600.0,26.5824,26.5824,26.4736,26.5098,95600.0
2010-06-03 12:10:00,36.55,36.57,36.47,36.54,87600.0,26.5098,26.5243,26.4518,26.5026,87600.0
2010-06-03 12:15:00,36.53,36.54,36.41,36.48,133200.0,26.4953,26.5026,26.4083,26.4591,133200.0
2010-06-03 12:20:00,36.48,36.49,36.32,36.32,113200.0,26.4591,26.4663,26.343,26.343,113200.0
2010-06-03 12:25:00,36.3,36.44,36.3,36.44,122200.0,26.3285,26.4301,26.3285,26.4301,122200.0
2010-06-03 12:30:00,36.43,36.46,36.38,36.44,73000.0,26.4228,26.4446,26.3865,26.4301,73000.0
2010-06-03 12:35:00,36.44,36.49,36.39,36.49,103200.0,26.4301,26.4663,26.3938,26.4663,103200.0
2010-06-03 12:40:00,36.49,36.54,36.47,36.54,60600.0,26.4663,26.5026,26.4518,26.5026,60600.0
2010-06-03 12:45:00,36.55,36.57,36.47,36.53,70800.0,26.5098,26.5243,26.4518,26.4953,70800.0
2010-06-03 12:50:00,36.52,36.55,36.46,36.47,59800.0,26.4881,26.5098,26.4446,26.4518,59800.0
2010-06-03 12:55:00,36.47,36.47,36.36,36.4,89200.0,26.4518,26.4518,26.372,26.401,89200.0
2010-06-03 13:00:00,36.41,36.45,36.38,36.4,87400.0,26.4083,26.4373,26.3865,26.401,87400.0
2010-06-03 13:05:00,36.4,36.45,36.38,36.4,45000.0,26.401,26.4373,26.3865,26.401,45000.0
2010-06-03 13:10:00,36.39,36.42,36.3,36.3,57200.0,26.3938,26.4156,26.3285,26.3285,57200.0
2010-06-03 13:15:00,36.31,36.38,36.29,36.29,80600.0,26.3358,26.3865,26.3213,26.3213,80600.0
2010-06-03 13:20:00,36.27,36.37,36.27,36.37,70200.0,26.3068,26.3793,26.3068,26.3793,70200.0
2010-06-03 13:25:00,36.37,36.37,36.25,36.33,49200.0,26.3793,26.3793,26.2922,26.3503,49200.0
2010-06-03 13:30:00,36.34,36.41,36.29,36.3,88600.0,26.3575,26.4083,26.3213,26.3285,88600.0
2010-06-03 13:35:00,36.3,36.34,36.25,36.34,43800.0,26.3285,26.3575,26.2922,26.3575,43800.0
2010-06-03 13:40:00,36.34,36.42,36.33,36.41,79600.0,26.3575,26.4156,26.3503,26.4083,79600.0
2010-06-03 13:45:00,36.42,36.52,36.42,36.49,124200.0,26.4156,26.4881,26.4156,26.4663,124200.0
2010-06-03 13:50:00,36.49,36.49,36.37,36.4,36400.0,26.4663,26.4663,26.3793,26.401,36400.0
2010-06-03 13:55:00,36.4,36.42,36.32,36.33,47200.0,26.401,26.4156,26.343,26.3503,47200.0
2010-06-03 14:00:00,36.33,36.39,36.33,36.35,70800.0,26.3503,26.3938,26.3503,26.3648,70800.0
2010-06-03 14:05:00,36.36,36.44,36.34,36.43,98400.0,26.372,26.4301,26.3575,26.4228,98400.0
2010-06-03 14:10:00,36.43,36.57,36.41,36.52,56000.0,26.4228,26.5243,26.4083,26.4881,56000.0
2010-06-03 14:15:00,36.51,36.52,36.45,36.47,46400.0,26.4808,26.4881,26.4373,26.4518,46400.0
2010-06-03 14:20:00,36.47,36.51,36.43,36.49,76000.0,26.4518,26.4808,26.4228,26.4663,76000.0
2010-06-03 14:25:00,36.49,36.53,36.41,36.41,79800.0,26.4663,26.4953,26.4083,26.4083,79800.0
2010-06-03 14:30:00,36.4,36.45,36.38,36.45,69400.0,26.401,26.4373,26.3865,26.4373,69400.0
2010-06-03 14:35:00,36.45,36.55,36.45,36.5,77000.0,26.4373,26.5098,26.4373,26.4736,77000.0
2010-06-03 14:40:00,36.5,36.56,36.49,36.54,77600.0,26.4736,26.5171,26.4663,26.5026,77600.0
2010-06-03 14:45:00,36.54,36.55,36.49,36.5,48800.0,26.5026,26.5098,26.4663,26.4736,48800.0
2010-06-03 14:50:00,36.49,36.56,36.49,36.54,52000.0,26.4663,26.5171,26.4663,26.5026,52000.0
2010-06-03 14:55:00,36.55,36.58,36.49,36.54,93000.0,26.5098,26.5316,26.4663,26.5026,93000.0
2010-06-03 15:00:00,36.54,36.64,36.54,36.63,175800.0,26.5026,26.5751,26.5026,26.5679,175800.0
2010-06-03 15:05:00,36.62,36.62,36.55,36.6,85800.0,26.5606,26.5606,26.5098,26.5461,85800.0
2010-06-03 15:10:00,36.6,36.6,36.51,36.54,96000.0,26.5461,26.5461,26.4808,26.5026,96000.0
2010-06-03 15:15:00,36.54,36.55,36.46,36.48,79200.0,26.5026,26.5098,26.4446,26.4591,79200.0
2010-06-03 15:20:00,36.49,36.52,36.46,36.52,88200.0,26.4663,26.4881,26.4446,26.4881,88200.0
2010-06-03 15:25:00,36.52,36.62,36.52,36.6,76200.0,26.4881,26.5606,26.4881,26.5461,76200.0
2010-06-03 15:30:00,36.6,36.6,36.53,36.54,75400.0,26.5461,26.5461,26.4953,26.5026,75400.0
2010-06-03 15:35:00,36.54,36.64,36.54,36.6,181400.0,26.5026,26.5751,26.5026,26.5461,181400.0
2010-06-03 15:40:00,36.6,36.67,36.6,36.67,132000.0,26.5461,26.5969,26.5461,26.5969,132000.0
2010-06-03 15:45:00,36.66,36.66,36.51,36.51,277800.0,26.5896,26.5896,26.4808,26.4808,277800.0
2010-06-03 15:50:00,36.5,36.57,36.48,36.56,206200.0,26.4736,26.5243,26.4591,26.5171,206200.0
2010-06-03 15:55:00,36.56,36.65,36.56,36.63,298600.0,26.5171,26.5824,26.5171,26.5679,298600.0
2010-06-04 09:30:00,35.92,35.92,35.56,35.6,350400.0,26.0529,26.0529,25.7918,25.8208,350400.0
2010-06-04 09:35:00,35.62,35.92,35.62,35.79,263000.0,25.8353,26.0529,25.8353,25.9586,263000.0
2010-06-04 09:40:00,35.76,35.86,35.7,35.77,232800.0,25.9369,26.0094,25.8933,25.9441,232800.0
2010-06-04 09:45:00,35.75,35.77,35.5,35.58,296800.0,25.9296,25.9441,25.7483,25.8063,296800.0
2010-06-04 09:50:00,35.58,35.61,35.44,35.48,299000.0,25.8063,25.8281,25.7048,25.7338,299000.0
2010-06-04 09:55:00,35.48,35.56,35.44,35.49,195000.0,25.7338,25.7918,25.7048,25.741,195000.0
2010-06-04 10:00:00,35.49,35.51,35.33,35.37,206000.0,25.741,25.7555,25.625,25.654,206000.0
2010-06-04 10:05:00,35.37,35.39,35.25,35.27,194200.0,25.654,25.6685,25.5669,25.5815,194200.0
2010-06-04 10:10:00,35.27,35.32,35.1,35.27,246800.0,25.5815,25.6177,25.4582,25.5815,246800.0
2010-06-04 10:15:00,35.27,35.34,35.2,35.21,177800.0,25.5815,25.6322,25.5307,25.5379,177800.0
2010-06-04 10:20:00,35.21,35.32,35.13,35.19,234000.0,25.5379,25.6177,25.4799,25.5234,234000.0
2010-06-04 10:25:00,35.2,35.38,35.09,35.33,270400.0,25.5307,25.6612,25.4509,25.625,270400.0
2010-06-04 10:30:00,35.32,35.33,35.24,35.24,95800.0,25.6177,25.625,25.5597,25.5597,95800.0
2010-06-04 10:35:00,35.24,35.39,35.22,35.35,114800.0,25.5597,25.6685,25.5452,25.6395,114800.0
2010-06-04 10:40:00,35.35,35.44,35.32,35.4,100400.0,25.6395,25.7048,25.6177,25.6757,100400.0
2010-06-04 10:45:00,35.4,35.43,35.34,35.4,87800.0,25.6757,25.6975,25.6322,25.6757,87800.0
2010-06-04 10:50:00,35.4,35.41,35.26,35.32,107400.0,25.6757,25.683,25.5742,25.6177,107400.0
2010-06-04 10:55:00,35.32,35.34,35.12,35.12,97200.0,25.6177,25.6322,25.4727,25.4727,97200.0
2010-06-04 11:00:00,35.12,35.2,35.11,35.2,62600.0,25.4727,25.5307,25.4654,25.5307,62600.0
2010-06-04 11:05:00,35.19,35.31,35.19,35.27,79200.0,25.5234,25.6105,25.5234,25.5815,79200.0
2010-06-04 11:10:00,35.27,35.27,35.15,35.2,72400.0,25.5815,25.5815,25.4944,25.5307,72400.0
2010-06-04 11:15:00,35.2,35.21,35.04,35.04,81800.0,25.5307,25.5379,25.4146,25.4146,81800.0
2010-06-04 11:20:00,35.05,35.11,35.0,35.07,138800.0,25.4219,25.4654,25.3856,25.4364,138800.0
2010-06-04 11:25:00,35.08,35.13,35.02,35.08,52800.0,25.4436,25.4799,25.4001,25.4436,52800.0
2010-06-04 11:30:00,35.08,35.22,35.07,35.18,103000.0,25.4436,25.5452,25.4364,25.5162,103000.0
2010-06-04 11:35:00,35.18,35.3,35.12,35.25,84400.0,25.5162,25.6032,25.4727,25.5669,84400.0
2010-06-04 11:40:00,35.24,35.29,35.23,35.24,85800.0,25.5597,25.596,25.5524,25.5597,85800.0
2010-06-04 11:45:00,35.24,35.38,35.24,35.36,83800.0,25.5597,25.6612,25.5597,25.6467,83800.0
2010-06-04 11:50:00,35.37,35.37,35.27,35.28,128600.0,25.654,25.654,25.5815,25.5887,128600.0
2010-06-04 11:55:00,35.29,35.33,35.26,35.26,133800.0,25.596,25.625,25.5742,25.5742,133800.0
2010-06-04 12:00:00,35.25,35.26,35.09,35.12,83400.0,25.5669,25.5742,25.4509,25.4727,83400.0
2010-06-04 12:05:00,35.12,35.17,35.02,35.17,87800.0,25.4727,25.5089,25.4001,25.5089,87800.0
2010-06-04 12:10:00,35.16,35.24,35.13,35.24,78400.0,25.5017,25.5597,25.4799,25.5597,78400.0
2010-06-04 12:15:00,35.24,35.26,35.18,35.19,138400.0,25.5597,25.5742,25.5162,25.5234,138400.0
2010-06-04 12:20:00,35.18,35.24,35.18,35.21,55000.0,25.5162,25.5597,25.5162,25.5379,55000.0
2010-06-04 12:25:00,35.21,35.25,35.18,35.19,48400.0,25.5379,25.5669,25.5162,25.5234,48400.0
2010-06-04 12:30:00,35.19,35.21,35.13,35.17,38000.0,25.5234,25.5379,25.4799,25.5089,38000.0
2010-06-04 12:35:00,35.17,35.22,35.14,35.17,58400.0,25.5089,25.5452,25.4872,25.5089,58400.0
2010-06-04 12:40:00,35.16,35.16,35.05,35.12,53000.0,25.5017,25.5017,25.4219,25.4727,53000.0
2010-06-04 12:45:00,35.12,35.15,35.1,35.13,34000.0,25.4727,25.4944,25.4582,25.4799,34000.0
2010-06-04 12:50:00,35.13,35.23,35.13,35.22,55600.0,25.4799,25.5524,25.4799,25.5452,55600.0
2010-06-04 12:55:00,35.22,35.24,35.17,35.23,45800.0,25.5452,25.5597,25.5089,25.5524,45800.0
2010-06-04 13:00:00,35.23,35.25,35.21,35.21,57000.0,25.5524,25.5669,25.5379,25.5379,57000.0
2010-06-04 13:05:00,35.21,35.24,35.17,35.22,43200.0,25.5379,25.5597,25.5089,25.5452,43200.0
2010-06-04 13:10:00,35.23,35.24,35.15,35.15,36600.0,25.5524,25.5597,25.4944,25.4944,36600.0
2010-06-04 13:15:00,35.15,35.15,35.07,35.15,109000.0,25.4944,25.4944,25.4364,25.4944,109000.0
2010-06-04 13:20:00,35.15,35.17,35.08,35.12,126600.0,25.4944,25.5089,25.4436,25.4727,126600.0
2010-06-04 13:25:00,35.13,35.25,35.12,35.23,143400.0,25.4799,25.5669,25.4727,25.5524,143400.0
2010-06-04 13:30:00,35.23,35.27,35.17,35.22,121000.0,25.5524,25.5815,25.5089,25.5452,121000.0
2010-06-04 13:35:00,35.22,35.24,35.16,35.17,110000.0,25.5452,25.5597,25.5017,25.5089,110000.0
2010-06-04 13:40:00,35.17,35.2,35.09,35.2,38000.0,25.5089,25.5307,25.4509,25.5307,38000.0
2010-06-04 13:45:00,35.19,35.2,35.09,35.13,49000.0,25.5234,25.5307,25.4509,25.4799,49000.0
2010-06-04 13:50:00,35.13,35.13,35.03,35.06,117800.0,25.4799,25.4799,25.4074,25.4291,117800.0
2010-06-04 13:55:00,35.06,35.13,35.04,35.1,152000.0,25.4291,25.4799,25.4146,25.4582,152000.0
2010-06-04 14:00:00,35.1,35.18,35.08,35.11,105200.0,25.4582,25.5162,25.4436,25.4654,105200.0
2010-06-04 14:05:00,35.13,35.16,35.0,35.03,110000.0,25.4799,25.5017,25.3856,25.4074,110000.0
2010-06-04 14:10:00,35.02,35.05,35.0,35.04,57200.0,25.4001,25.4219,25.3856,25.4146,57200.0
2010-06-04 14:15:00,35.03,35.05,34.91,34.94,91800.0,25.4074,25.4219,25.3203,25.3421,91800.0
2010-06-04 14:20:00,34.94,35.08,34.94,35.04,173200.0,25.3421,25.4436,25.3421,25.4146,173200.0
2010-06-04 14:25:00,35.02,35.05,34.94,34.98,155200.0,25.4001,25.4219,25.3421,25.3711,155200.0
2010-06-04 14:30:00,34.98,34.99,34.89,34.92,151200.0,25.3711,25.3784,25.3058,25.3276,151200.0
2010-06-04 14:35:00,34.92,34.94,34.83,34.89,126400.0,25.3276,25.3421,25.2623,25.3058,126400.0
2010-06-04 14:40:00,34.9,34.95,34.85,34.91,74400.0,25.3131,25.3494,25.2768,25.3203,74400.0
2010-06-04 14:45:00,34.91,34.93,34.77,34.82,222000.0,25.3203,25.3348,25.2188,25.2551,222000.0
2010-06-04 14:50:00,34.82,34.85,34.67,34.71,179800.0,25.2551,25.2768,25.1463,25.1753,179800.0
2010-06-04 14:55:00,34.71,34.77,34.69,34.71,145000.0,25.1753,25.2188,25.1608,25.1753,145000.0
2010-06-04 15:00:00,34.71,34.95,34.7,34.95,117400.0,25.1753,25.3494,25.168,25.3494,117400.0
2010-06-04 15:05:00,34.95,34.95,34.82,34.91,150600.0,25.3494,25.3494,25.2551,25.3203,150600.0
2010-06-04 15:10:00,34.91,35.0,34.9,34.97,112400.0,25.3203,25.3856,25.3131,25.3639,112400.0
2010-06-04 15:15:00,34.98,35.0,34.88,34.95,139200.0,25.3711,25.3856,25.2986,25.3494,139200.0
2010-06-04 15:20:00,34.95,35.03,34.95,34.99,275200.0,25.3494,25.4074,25.3494,25.3784,275200.0
2010-06-04 15:25:00,34.99,34.99,34.88,34.94,178400.0,25.3784,25.3784,25.2986,25.3421,178400.0
2010-06-04 15:30:00,34.95,34.99,34.84,34.89,184800.0,25.3494,25.3784,25.2696,25.3058,184800.0
2010-06-04 15:35:00,34.88,34.93,34.79,34.84,281800.0,25.2986,25.3348,25.2333,25.2696,281800.0
2010-06-04 15:40:00,34.84,34.85,34.57,34.64,470600.0,25.2696,25.2768,25.0737,25.1245,470600.0
2010-06-04 15:45:00,34.63,34.76,34.63,34.72,366200.0,25.1173,25.2115,25.1173,25.1825,366200.0
2010-06-04 15:50:00,34.73,34.76,34.5,34.57,417400.0,25.1898,25.2115,25.023,25.0737,417400.0
2010-06-04 15:55:00,34.57,34.72,34.57,34.72,618600.0,25.0737,25.1825,25.0737,25.1825,618600.0
2010-06-07 09:30:00,34.97,34.97,34.55,34.63,126600.0,25.3639,25.3639,25.0592,25.1173,126600.0
2010-06-07 09:35:00,34.64,34.81,34.56,34.58,78000.0,25.1245,25.2478,25.0665,25.081,78000.0
2010-06-07 09:40:00,34.58,34.63,34.5,34.52,123200.0,25.081,25.1173,25.023,25.0375,123200.0
2010-06-07 09:45:00,34.52,34.68,34.52,34.66,117800.0,25.0375,25.1535,25.0375,25.139,117800.0
2010-06-07 09:50:00,34.69,34.85,34.66,34.85,88600.0,25.1608,25.2768,25.139,25.2768,88600.0
2010-06-07 09:55:00,34.85,34.94,34.81,34.82,68400.0,25.2768,25.3421,25.2478,25.2551,68400.0
2010-06-07 10:00:00,34.81,34.87,34.74,34.87,87000.0,25.2478,25.2913,25.197,25.2913,87000.0
2010-06-07 10:05:00,34.85,34.88,34.81,34.82,62000.0,25.2768,25.2986,25.2478,25.2551,62000.0
2010-06-07 10:10:00,34.81,34.88,34.77,34.81,66000.0,25.2478,25.2986,25.2188,25.2478,66000.0
2010-06-07 10:15:00,34.81,34.85,34.76,34.81,96800.0,25.2478,25.2768,25.2115,25.2478,96800.0
2010-06-07 10:20:00,34.81,34.83,34.75,34.83,68600.0,25.2478,25.2623,25.2043,25.2623,68600.0
2010-06-07 10:25:00,34.84,34.9,34.77,34.8,68200.0,25.2696,25.3131,25.2188,25.2406,68200.0
2010-06-07 10:30:00,34.78,34.79,34.69,34.7,70600.0,25.2261,25.2333,25.1608,25.168,70600.0
2010-06-07 10:35:00,34.71,34.74,34.66,34.7,120200.0,25.1753,25.197,25.139,25.168,120200.0
2010-06-07 10:40:00,34.68,34.74,34.65,34.67,117000.0,25.1535,25.197,25.1318,25.1463,117000.0
2010-06-07 10:45:00,34.67,34.67,34.54,34.57,96000.0,25.1463,25.1463,25.052,25.0737,96000.0
2010-06-07 10:50:00,34.59,34.61,34.43,34.52,115000.0,25.0882,25.1028,24.9722,25.0375,115000.0
2010-06-07 10:55:00,34.52,34.55,34.44,34.44,111800.0,25.0375,25.0592,24.9794,24.9794,111800.0
2010-06-07 11:00:00,34.44,34.58,34.44,34.55,69600.0,24.9794,25.081,24.9794,25.0592,69600.0
2010-06-07 11:05:00,34.54,34.55,34.47,34.52,66400.0,25.052,25.0592,25.0012,25.0375,66400.0
2010-06-07 11:10:00,34.52,34.58,34.4,34.41,109400.0,25.0375,25.081,24.9504,24.9577,109400.0
2010-06-07 11:15:00,34.4,34.46,34.35,34.39,88600.0,24.9504,24.994,24.9142,24.9432,88600.0
2010-06-07 11:20:00,34.4,34.42,34.34,34.35,84800.0,24.9504,24.9649,24.9069,24.9142,84800.0
2010-06-07 11:25:00,34.35,34.46,34.33,34.4,94800.0,24.9142,24.994,24.8997,24.9504,94800.0
2010-06-07 11:30:00,34.4,34.41,34.35,34.38,85000.0,24.9504,24.9577,24.9142,24.9359,85000.0
2010-06-07 11:35:00,34.38,34.44,34.37,34.42,69000.0,24.9359,24.9794,24.9287,24.9649,69000.0
2010-06-07 11:40:00,34.42,34.47,34.39,34.44,50800.0,24.9649,25.0012,24.9432,24.9794,50800.0
2010-06-07 11:45:00,34.45,34.47,34.37,34.38,63600.0,24.9867,25.0012,24.9287,24.9359,63600.0
2010-06-07 11:50:00,34.39,34.47,34.38,34.44,54200.0,24.9432,25.0012,24.9359,24.9794,54200.0
2010-06-07 11:55:00,34.45,34.55,34.43,34.55,30000.0,24.9867,25.0592,24.9722,25.0592,30000.0
2010-06-07 12:00:00,34.54,34.64,34.51,34.64,70800.0,25.052,25.1245,25.0302,25.1245,70800.0
2010-06-07 12:05:00,34.63,34.67,34.62,34.65,40400.0,25.1173,25.1463,25.11,25.1318,40400.0
2010-06-07 12:10:00,34.65,34.69,34.65,34.65,21800.0,25.1318,25.1608,25.1318,25.1318,21800.0
2010-06-07 12:15:00,34.65,34.67,34.62,34.65,29000.0,25.1318,25.1463,25.11,25.1318,29000.0
2010-06-07 12:20:00,34.65,34.71,34.63,34.67,44000.0,25.1318,25.1753,25.1173,25.1463,44000.0
2010-06-07 12:25:00,34.67,34.67,34.55,34.55,28600.0,25.1463,25.1463,25.0592,25.0592,28600.0
2010-06-07 12:30:00,34.55,34.58,34.55,34.58,14600.0,25.0592,25.081,25.0592,25.081,14600.0
2010-06-07 12:35:00,34.58,34.6,34.53,34.58,37600.0,25.081,25.0955,25.0447,25.081,37600.0
2010-06-07 12:40:00,34.58,34.63,34.56,34.56,30000.0,25.081,25.1173,25.0665,25.0665,30000.0
2010-06-07 12:45:00,34.56,34.6,34.56,34.57,29800.0,25.0665,25.0955,25.0665,25.0737,29800.0
2010-06-07 12:50:00,34.57,34.65,34.57,34.63,45800.0,25.0737,25.1318,25.0737,25.1173,45800.0
2010-06-07 12:55:00,34.63,34.66,34.6,34.6,66400.0,25.1173,25.139,25.0955,25.0955,66400.0
2010-06-07 13:00:00,34.6,34.62,34.58,34.6,64800.0,25.0955,25.11,25.081,25.0955,64800.0
2010-06-07 13:05:00,34.6,34.63,34.57,34.61,64200.0,25.0955,25.1173,25.0737,25.1028,64200.0
2010-06-07 13:10:00,34.61,34.63,34.6,34.6,32000.0,25.1028,25.1173,25.0955,25.0955,32000.0
2010-06-07 13:15:00,34.6,34.68,34.59,34.67,47800.0,25.0955,25.1535,25.0882,25.1463,47800.0
2010-06-07 13:20:00,34.67,34.7,34.64,34.66,41600.0,25.1463,25.168,25.1245,25.139,41600.0
2010-06-07 13:25:00,34.66,34.74,34.66,34.73,95600.0,25.139,25.197,25.139,25.1898,95600.0
2010-06-07 13:30:00,34.72,34.76,34.69,34.73,65000.0,25.1825,25.2115,25.1608,25.1898,65000.0
2010-06-07 13:35:00,34.73,34.75,34.65,34.66,58600.0,25.1898,25.2043,25.1318,25.139,58600.0
2010-06-07 13:40:00,34.66,34.68,34.63,34.63,46000.0,25.139,25.1535,25.1173,25.1173,46000.0
2010-06-07 13:45:00,34.62,34.66,34.49,34.54,81000.0,25.11,25.139,25.0157,25.052,81000.0
2010-06-07 13:50:00,34.54,34.57,34.5,34.55,55800.0,25.052,25.0737,25.023,25.0592,55800.0
2010-06-07 13:55:00,34.55,34.59,34.48,34.54,98000.0,25.0592,25.0882,25.0085,25.052,98000.0
2010-06-07 14:00:00,34.53,34.59,34.47,34.58,69000.0,25.0447,25.0882,25.0012,25.081,69000.0
2010-06-07 14:05:00,34.58,34.59,34.52,34.55,76400.0,25.081,25.0882,25.0375,25.0592,76400.0
2010-06-07 14:10:00,34.57,34.6,34.52,34.57,81800.0,25.0737,25.0955,25.0375,25.0737,81800.0
2010-06-07 14:15:00,34.57,34.58,34.51,34.52,65600.0,25.0737,25.081,25.0302,25.0375,65600.0
2010-06-07 14:20:00,34.52,34.58,34.48,34.49,83600.0,25.0375,25.081,25.0085,25.0157,83600.0
2010-06-07 14:25:00,34.49,34.56,34.48,34.52,73600.0,25.0157,25.0665,25.0085,25.0375,73600.0
2010-06-07 14:30:00,34.52,34.55,34.47,34.47,93600.0,25.0375,25.0592,25.0012,25.0012,93600.0
2010-06-07 14:35:00,34.46,34.53,34.45,34.49,80600.0,24.994,25.0447,24.9867,25.0157,80600.0
2010-06-07 14:40:00,34.49,34.49,34.43,34.48,65400.0,25.0157,25.0157,24.9722,25.0085,65400.0
2010-06-07 14:45:00,34.47,34.48,34.35,34.43,73800.0,25.0012,25.0085,24.9142,24.9722,73800.0
2010-06-07 14:50:00,34.43,34.45,34.4,34.44,78400.0,24.9722,24.9867,24.9504,24.9794,78400.0
2010-06-07 14:55:00,34.44,34.49,34.41,34.48,69800.0,24.9794,25.0157,24.9577,25.0085,69800.0
2010-06-07 15:00:00,34.48,34.55,34.47,34.52,102600.0,25.0085,25.0592,25.0012,25.0375,102600.0
2010-06-07 15:05:00,34.53,34.57,34.5,34.54,115400.0,25.0447,25.0737,25.023,25.052,115400.0
2010-06-07 15:10:00,34.53,34.55,34.44,34.48,69200.0,25.0447,25.0592,24.9794,25.0085,69200.0
2010-06-07 15:15:00,34.49,34.49,34.34,34.37,116800.0,25.0157,25.0157,24.9069,24.9287,116800.0
2010-06-07 15:20:00,34.37,34.37,34.23,34.23,166800.0,24.9287,24.9287,24.8271,24.8271,166800.0
2010-06-07 15:25:00,34.23,34.24,34.14,34.14,169400.0,24.8271,24.8344,24.7619,24.7619,169400.0
2010-06-07 15:30:00,34.15,34.22,34.15,34.2,147200.0,24.7691,24.8199,24.7691,24.8054,147200.0
2010-06-07 15:35:00,34.21,34.27,34.2,34.24,139800.0,24.8126,24.8561,24.8054,24.8344,139800.0
2010-06-07 15:40:00,34.23,34.24,34.0,34.09,336400.0,24.8271,24.8344,24.6603,24.7256,336400.0
2010-06-07 15:45:00,34.09,34.16,34.07,34.1,246800.0,24.7256,24.7764,24.7111,24.7328,246800.0
2010-06-07 15:50:00,34.1,34.19,34.07,34.09,278200.0,24.7328,24.7981,24.7111,24.7256,278200.0
2010-06-07 15:55:00,34.09,34.11,33.99,34.02,515200.0,24.7256,24.7401,24.6531,24.6748,515200.0
2010-06-08 09:30:00,33.32,34.55,33.32,34.54,225400.0,24.1671,25.0592,24.1671,25.052,225400.0
2010-06-08 09:35:00,34.52,34.72,34.48,34.57,195800.0,25.0375,25.1825,25.0085,25.0737,195800.0
2010-06-08 09:40:00,34.56,34.59,34.45,34.53,122400.0,25.0665,25.0882,24.9867,25.0447,122400.0
2010-06-08 09:45:00,34.53,34.53,34.29,34.35,159000.0,25.0447,25.0447,24.8707,24.9142,159000.0
2010-06-08 09:50:00,34.34,34.34,34.0,34.15,172800.0,24.9069,24.9069,24.6603,24.7691,172800.0
2010-06-08 09:55:00,34.14,34.27,34.1,34.22,114200.0,24.7619,24.8561,24.7328,24.8199,114200.0
2010-06-08 10:00:00,34.2,34.31,34.1,34.24,133400.0,24.8054,24.8852,24.7328,24.8344,133400.0
2010-06-08 10:05:00,34.24,34.38,34.24,34.38,96200.0,24.8344,24.9359,24.8344,24.9359,96200.0
2010-06-08 10:10:00,34.38,34.38,34.24,34.26,135000.0,24.9359,24.9359,24.8344,24.8489,135000.0
2010-06-08 10:15:00,34.24,34.24,34.09,34.1,134200.0,24.8344,24.8344,24.7256,24.7328,134200.0
2010-06-08 10:20:00,34.11,34.2,34.06,34.13,66600.0,24.7401,24.8054,24.7038,24.7546,66600.0
2010-06-08 10:25:00,34.13,34.2,34.07,34.19,132400.0,24.7546,24.8054,24.7111,24.7981,132400.0
2010-06-08 10:30:00,34.18,34.24,34.14,34.15,98000.0,24.7909,24.8344,24.7619,24.7691,98000.0
2010-06-08 10:35:00,34.16,34.25,34.15,34.24,188200.0,24.7764,24.8416,24.7691,24.8344,188200.0
2010-06-08 10:40:00,34.23,34.23,34.05,34.09,198400.0,24.8271,24.8271,24.6966,24.7256,198400.0
2010-06-08 10:45:00,34.1,34.16,34.05,34.16,189400.0,24.7328,24.7764,24.6966,24.7764,189400.0
2010-06-08 10:50:00,34.16,34.27,34.14,34.24,189000.0,24.7764,24.8561,24.7619,24.8344,189000.0
2010-06-08 10:55:00,34.22,34.32,34.19,34.29,108200.0,24.8199,24.8924,24.7981,24.8707,108200.0
2010-06-08 11:00:00,34.29,34.3,34.24,34.27,122200.0,24.8707,24.8779,24.8344,24.8561,122200.0
2010-06-08 11:05:00,34.28,34.31,34.12,34.2,129400.0,24.8634,24.8852,24.7474,24.8054,129400.0
2010-06-08 11:10:00,34.21,34.24,34.01,34.02,120600.0,24.8126,24.8344,24.6676,24.6748,120600.0
2010-06-08 11:15:00,34.01,34.13,34.01,34.1,122600.0,24.6676,24.7546,24.6676,24.7328,122600.0
2010-06-08 11:20:00,34.11,34.34,34.11,34.29,152800.0,24.7401,24.9069,24.7401,24.8707,152800.0
2010-06-08 11:25:00,34.3,34.36,34.27,34.27,174400.0,24.8779,24.9214,24.8561,24.8561,174400.0
2010-06-08 11:30:00,34.27,34.4,34.27,34.35,89000.0,24.8561,24.9504,24.8561,24.9142,89000.0
2010-06-08 11:35:00,34.36,34.48,34.32,34.46,92200.0,24.9214,25.0085,24.8924,24.994,92200.0
2010-06-08 11:40:00,34.45,34.46,34.33,34.35,63400.0,24.9867,24.994,24.8997,24.9142,63400.0
2010-06-08 11:45:00,34.34,34.48,34.32,34.48,55000.0,24.9069,25.0085,24.8924,25.0085,55000.0
2010-06-08 11:50:00,34.48,34.59,34.48,34.52,56800.0,25.0085,25.0882,25.0085,25.0375,56800.0
2010-06-08 11:55:00,34.52,34.68,34.51,34.58,51800.0,25.0375,25.1535,25.0302,25.081,51800.0
2010-06-08 12:00:00,34.58,34.65,34.48,34.51,82800.0,25.081,25.1318,25.0085,25.0302,82800.0
2010-06-08 12:05:00,34.51,34.54,34.45,34.47,77000.0,25.0302,25.052,24.9867,25.0012,77000.0
2010-06-08 12:10:00,34.47,34.49,34.38,34.49,68200.0,25.0012,25.0157,24.9359,25.0157,68200.0
2010-06-08 12:15:00,34.48,34.49,34.42,34.47,36200.0,25.0085,25.0157,24.9649,25.0012,36200.0
2010-06-08 12:20:00,34.46,34.46,34.39,34.42,74800.0,24.994,24.994,24.9432,24.9649,74800.0
2010-06-08 12:25:00,34.42,34.44,34.37,34.39,49600.0,24.9649,24.9794,24.9287,24.9432,49600.0
2010-06-08 12:30:00,34.38,34.41,34.36,34.41,58800.0,24.9359,24.9577,24.9214,24.9577,58800.0
2010-06-08 12:35:00,34.4,34.45,34.38,34.45,45200.0,24.9504,24.9867,24.9359,24.9867,45200.0
2010-06-08 12:40:00,34.45,34.53,34.45,34.49,78000.0,24.9867,25.0447,24.9867,25.0157,78000.0
2010-06-08 12:45:00,34.48,34.51,34.44,34.46,69000.0,25.0085,25.0302,24.9794,24.994,69000.0
2010-06-08 12:50:00,34.46,34.54,34.45,34.49,46600.0,24.994,25.052,24.9867,25.0157,46600.0
2010-06-08 12:55:00,34.49,34.56,34.48,34.54,55000.0,25.0157,25.0665,25.0085,25.052,55000.0
2010-06-08 13:00:00,34.54,34.61,34.52,34.55,68600.0,25.052,25.1028,25.0375,25.0592,68600.0
2010-06-08 13:05:00,34.55,34.55,34.48,34.49,37400.0,25.0592,25.0592,25.0085,25.0157,37400.0
2010-06-08 13:10:00,34.49,34.51,34.4,34.43,66400.0,25.0157,25.0302,24.9504,24.9722,66400.0
2010-06-08 13:15:00,34.43,34.44,34.4,34.4,27600.0,24.9722,24.9794,24.9504,24.9504,27600.0
2010-06-08 13:20:00,34.41,34.41,34.26,34.27,60200.0,24.9577,24.9577,24.8489,24.8561,60200.0
2010-06-08 13:25:00,34.27,34.34,34.27,34.27,49000.0,24.8561,24.9069,24.8561,24.8561,49000.0
2010-06-08 13:30:00,34.28,34.3,34.07,34.07,61000.0,24.8634,24.8779,24.7111,24.7111,61000.0
2010-06-08 13:35:00,34.08,34.16,34.07,34.16,125200.0,24.7183,24.7764,24.7111,24.7764,125200.0
2010-06-08 13:40:00,34.16,34.2,34.13,34.2,108200.0,24.7764,24.8054,24.7546,24.8054,108200.0
2010-06-08 13:45:00,34.21,34.21,34.08,34.09,89400.0,24.8126,24.8126,24.7183,24.7256,89400.0
2010-06-08 13:50:00,34.09,34.15,34.03,34.12,108200.0,24.7256,24.7691,24.6821,24.7474,108200.0
2010-06-08 13:55:00,34.1,34.2,34.1,34.19,146000.0,24.7328,24.8054,24.7328,24.7981,146000.0
2010-06-08 14:00:00,34.19,34.24,34.18,34.2,130000.0,24.7981,24.8344,24.7909,24.8054,130000.0
2010-06-08 14:05:00,34.2,34.21,34.13,34.13,102600.0,24.8054,24.8126,24.7546,24.7546,102600.0
2010-06-08 14:10:00,34.13,34.15,33.99,34.08,98600.0,24.7546,24.7691,24.6531,24.7183,98600.0
2010-06-08 14:15:00,34.09,34.19,34.02,34.19,68200.0,24.7256,24.7981,24.6748,24.7981,68200.0
2010-06-08 14:20:00,34.2,34.35,34.19,34.35,110200.0,24.8054,24.9142,24.7981,24.9142,110200.0
2010-06-08 14:25:00,34.34,34.38,34.27,34.27,105400.0,24.9069,24.9359,24.8561,24.8561,105400.0
2010-06-08 14:30:00,34.27,34.38,34.25,34.33,110600.0,24.8561,24.9359,24.8416,24.8997,110600.0
2010-06-08 14:35:00,34.33,34.41,34.3,34.37,90000.0,24.8997,24.9577,24.8779,24.9287,90000.0
2010-06-08 14:40:00,34.37,34.49,34.33,34.45,82600.0,24.9287,25.0157,24.8997,24.9867,82600.0
2010-06-08 14:45:00,34.44,34.48,34.36,34.36,96800.0,24.9794,25.0085,24.9214,24.9214,96800.0
2010-06-08 14:50:00,34.38,34.38,34.27,34.28,92200.0,24.9359,24.9359,24.8561,24.8634,92200.0
2010-06-08 14:55:00,34.28,34.35,34.23,34.26,70400.0,24.8634,24.9142,24.8271,24.8489,70400.0
2010-06-08 15:00:00,34.27,34.37,34.21,34.34,81200.0,24.8561,24.9287,24.8126,24.9069,81200.0
2010-06-08 15:05:00,34.34,34.38,34.3,34.34,82000.0,24.9069,24.9359,24.8779,24.9069,82000.0
2010-06-08 15:10:00,34.34,34.35,34.26,34.29,67400.0,24.9069,24.9142,24.8489,24.8707,67400.0
2010-06-08 15:15:00,34.3,34.31,34.2,34.24,126200.0,24.8779,24.8852,24.8054,24.8344,126200.0
2010-06-08 15:20:00,34.25,34.36,34.24,34.31,103200.0,24.8416,24.9214,24.8344,24.8852,103200.0
2010-06-08 15:25:00,34.31,34.49,34.3,34.49,100600.0,24.8852,25.0157,24.8779,25.0157,100600.0
2010-06-08 15:30:00,34.49,34.54,34.44,34.46,134600.0,25.0157,25.052,24.9794,24.994,134600.0
2010-06-08 15:35:00,34.47,34.61,34.45,34.61,132000.0,25.0012,25.1028,24.9867,25.1028,132000.0
2010-06-08 15:40:00,34.62,34.71,34.55,34.7,171200.0,25.11,25.1753,25.0592,25.168,171200.0
2010-06-08 15:45:00,34.71,34.73,34.6,34.6,223800.0,25.1753,25.1898,25.0955,25.0955,223800.0
2010-06-08 15:50:00,34.6,34.73,34.58,34.59,323600.0,25.0955,25.1898,25.081,25.0882,323600.0
2010-06-08 15:55:00,34.59,34.68,34.54,34.63,499400.0,25.0882,25.1535,25.052,25.1173,499400.0
2010-06-09 09:30:00,34.96,35.11,34.9,35.07,168400.0,25.3566,25.4654,25.3131,25.4364,168400.0
2010-06-09 09:35:00,35.03,35.21,35.03,35.13,176800.0,25.4074,25.5379,25.4074,25.4799,176800.0
2010-06-09 09:40:00,35.13,35.24,35.1,35.18,131200.0,25.4799,25.5597,25.4582,25.5162,131200.0
2010-06-09 09:45:00,35.18,35.24,35.11,35.24,148400.0,25.5162,25.5597,25.4654,25.5597,148400.0
2010-06-09 09:50:00,35.24,35.31,35.09,35.29,260000.0,25.5597,25.6105,25.4509,25.596,260000.0
2010-06-09 09:55:00,35.29,35.38,35.25,35.37,114200.0,25.596,25.6612,25.5669,25.654,114200.0
2010-06-09 10:00:00,35.36,35.44,35.31,35.37,113400.0,25.6467,25.7048,25.6105,25.654,113400.0
2010-06-09 10:05:00,35.37,35.38,35.26,35.29,107000.0,25.654,25.6612,25.5742,25.596,107000.0
2010-06-09 10:10:00,35.27,35.33,35.26,35.33,87400.0,25.5815,25.625,25.5742,25.625,87400.0
2010-06-09 10:15:00,35.32,35.45,35.31,35.44,87400.0,25.6177,25.712,25.6105,25.7048,87400.0
2010-06-09 10:20:00,35.44,35.48,35.37,35.45,116200.0,25.7048,25.7338,25.654,25.712,116200.0
2010-06-09 10:25:00,35.45,35.45,35.38,35.39,58800.0,25.712,25.712,25.6612,25.6685,58800.0
2010-06-09 10:30:00,35.39,35.47,35.35,35.38,145400.0,25.6685,25.7265,25.6395,25.6612,145400.0
2010-06-09 10:35:00,35.38,35.41,35.21,35.23,98600.0,25.6612,25.683,25.5379,25.5524,98600.0
2010-06-09 10:40:00,35.23,35.28,35.13,35.2,107200.0,25.5524,25.5887,25.4799,25.5307,107200.0
2010-06-09 10:45:00,35.2,35.37,35.2,35.33,95000.0,25.5307,25.654,25.5307,25.625,95000.0
2010-06-09 10:50:00,35.33,35.41,35.32,35.38,79200.0,25.625,25.683,25.6177,25.6612,79200.0
2010-06-09 10:55:00,35.37,35.4,35.31,35.4,73200.0,25.654,25.6757,25.6105,25.6757,73200.0
2010-06-09 11:00:00,35.4,35.42,35.35,35.42,165800.0,25.6757,25.6902,25.6395,25.6902,165800.0
2010-06-09 11:05:00,35.42,35.65,35.42,35.63,137200.0,25.6902,25.8571,25.6902,25.8426,137200.0
2010-06-09 11:10:00,35.64,35.68,35.59,35.62,84200.0,25.8498,25.8788,25.8135,25.8353,84200.0
2010-06-09 11:15:00,35.62,35.69,35.58,35.61,104800.0,25.8353,25.8861,25.8063,25.8281,104800.0
2010-06-09 11:20:00,35.61,35.74,35.6,35.72,96800.0,25.8281,25.9223,25.8208,25.9078,96800.0
2010-06-09 11:25:00,35.71,35.93,35.7,35.88,171200.0,25.9006,26.0602,25.8933,26.0239,171200.0
2010-06-09 11:30:00,35.87,35.92,35.82,35.85,115200.0,26.0166,26.0529,25.9804,26.0021,115200.0
2010-06-09 11:35:00,35.85,35.92,35.84,35.9,62000.0,26.0021,26.0529,25.9949,26.0384,62000.0
2010-06-09 11:40:00,35.9,35.97,35.89,35.89,74200.0,26.0384,26.0892,26.0311,26.0311,74200.0
2010-06-09 11:45:00,35.89,35.9,35.77,35.8,69000.0,26.0311,26.0384,25.9441,25.9659,69000.0
2010-06-09 11:50:00,35.79,35.84,35.77,35.83,44800.0,25.9586,25.9949,25.9441,25.9876,44800.0
2010-06-09 11:55:00,35.84,35.89,35.83,35.87,71800.0,25.9949,26.0311,25.9876,26.0166,71800.0
2010-06-09 12:00:00,35.87,35.88,35.85,35.86,64400.0,26.0166,26.0239,26.0021,26.0094,64400.0
2010-06-09 12:05:00,35.86,35.86,35.75,35.78,87600.0,26.0094,26.0094,25.9296,25.9514,87600.0
2010-06-09 12:10:00,35.77,35.79,35.74,35.74,66600.0,25.9441,25.9586,25.9223,25.9223,66600.0
2010-06-09 12:15:00,35.74,35.75,35.71,35.74,46200.0,25.9223,25.9296,25.9006,25.9223,46200.0
2010-06-09 12:20:00,35.74,35.75,35.68,35.71,65400.0,25.9223,25.9296,25.8788,25.9006,65400.0
2010-06-09 12:25:00,35.72,35.77,35.68,35.68,50000.0,25.9078,25.9441,25.8788,25.8788,50000.0
2010-06-09 12:30:00,35.68,35.71,35.64,35.66,81600.0,25.8788,25.9006,25.8498,25.8643,81600.0
2010-06-09 12:35:00,35.66,35.67,35.56,35.63,98000.0,25.8643,25.8716,25.7918,25.8426,98000.0
2010-06-09 12:40:00,35.63,35.65,35.59,35.63,50800.0,25.8426,25.8571,25.8135,25.8426,50800.0
2010-06-09 12:45:00,35.63,35.68,35.58,35.67,72600.0,25.8426,25.8788,25.8063,25.8716,72600.0
2010-06-09 12:50:00,35.67,35.71,35.62,35.66,58000.0,25.8716,25.9006,25.8353,25.8643,58000.0
2010-06-09 12:55:00,35.65,35.66,35.55,35.55,56000.0,25.8571,25.8643,25.7845,25.7845,56000.0
2010-06-09 13:00:00,35.55,35.57,35.48,35.48,42200.0,25.7845,25.799,25.7338,25.7338,42200.0
2010-06-09 13:05:00,35.49,35.51,35.47,35.48,60200.0,25.741,25.7555,25.7265,25.7338,60200.0
2010-06-09 13:10:00,35.48,35.5,35.46,35.46,43200.0,25.7338,25.7483,25.7193,25.7193,43200.0
2010-06-09 13:15:00,35.47,35.51,35.45,35.51,54400.0,25.7265,25.7555,25.712,25.7555,54400.0
2010-06-09 13:20:00,35.52,35.53,35.46,35.48,50000.0,25.7628,25.77,25.7193,25.7338,50000.0
2010-06-09 13:25:00,35.48,35.51,35.4,35.4,74000.0,25.7338,25.7555,25.6757,25.6757,74000.0
2010-06-09 13:30:00,35.4,35.41,35.3,35.3,98200.0,25.6757,25.683,25.6032,25.6032,98200.0
2010-06-09 13:35:00,35.3,35.35,35.27,35.27,72000.0,25.6032,25.6395,25.5815,25.5815,72000.0
2010-06-09 13:40:00,35.27,35.35,35.27,35.35,82800.0,25.5815,25.6395,25.5815,25.6395,82800.0
2010-06-09 13:45:00,35.36,35.43,35.32,35.35,103200.0,25.6467,25.6975,25.6177,25.6395,103200.0
2010-06-09 13:50:00,35.34,35.36,35.3,35.33,70600.0,25.6322,25.6467,25.6032,25.625,70600.0
2010-06-09 13:55:00,35.34,35.35,35.27,35.35,234800.0,25.6322,25.6395,25.5815,25.6395,234800.0
2010-06-09 14:00:00,35.35,35.37,35.24,35.25,99200.0,25.6395,25.654,25.5597,25.5669,99200.0
2010-06-09 14:05:00,35.26,35.28,35.16,35.2,185800.0,25.5742,25.5887,25.5017,25.5307,185800.0
2010-06-09 14:10:00,35.2,35.3,35.19,35.3,67400.0,25.5307,25.6032,25.5234,25.6032,67400.0
2010-06-09 14:15:00,35.31,35.34,35.27,35.31,93000.0,25.6105,25.6322,25.5815,25.6105,93000.0
2010-06-09 14:20:00,35.31,35.31,35.2,35.27,72600.0,25.6105,25.6105,25.5307,25.5815,72600.0
2010-06-09 14:25:00,35.27,35.33,35.21,35.31,78400.0,25.5815,25.625,25.5379,25.6105,78400.0
2010-06-09 14:30:00,35.31,35.34,35.26,35.26,111800.0,25.6105,25.6322,25.5742,25.5742,111800.0
2010-06-09 14:35:00,35.27,35.33,35.26,35.32,81400.0,25.5815,25.625,25.5742,25.6177,81400.0
2010-06-09 14:40:00,35.32,35.33,35.21,35.25,98800.0,25.6177,25.625,25.5379,25.5669,98800.0
2010-06-09 14:45:00,35.24,35.33,35.17,35.2,96000.0,25.5597,25.625,25.5089,25.5307,96000.0
2010-06-09 14:50:00,35.19,35.24,35.13,35.13,74000.0,25.5234,25.5597,25.4799,25.4799,74000.0
2010-06-09 14:55:00,35.13,35.15,35.0,35.0,95600.0,25.4799,25.4944,25.3856,25.3856,95600.0
2010-06-09 15:00:00,35.0,35.1,34.99,35.08,94000.0,25.3856,25.4582,25.3784,25.4436,94000.0
2010-06-09 15:05:00,35.07,35.13,35.03,35.1,85000.0,25.4364,25.4799,25.4074,25.4582,85000.0
2010-06-09 15:10:00,35.09,35.09,34.9,34.97,91400.0,25.4509,25.4509,25.3131,25.3639,91400.0
2010-06-09 15:15:00,34.97,34.99,34.83,34.85,128600.0,25.3639,25.3784,25.2623,25.2768,128600.0
2010-06-09 15:20:00,34.84,34.91,34.79,34.89,132000.0,25.2696,25.3203,25.2333,25.3058,132000.0
2010-06-09 15:25:00,34.9,35.0,34.86,34.99,132200.0,25.3131,25.3856,25.2841,25.3784,132200.0
2010-06-09 15:30:00,34.99,34.99,34.79,34.79,255200.0,25.3784,25.3784,25.2333,25.2333,255200.0
2010-06-09 15:35:00,34.79,34.85,34.65,34.7,246200.0,25.2333,25.2768,25.1318,25.168,246200.0
2010-06-09 15:40:00,34.7,34.78,34.66,34.7,226600.0,25.168,25.2261,25.139,25.168,226600.0
2010-06-09 15:45:00,34.7,34.75,34.57,34.65,246000.0,25.168,25.2043,25.0737,25.1318,246000.0
2010-06-09 15:50:00,34.65,34.67,34.55,34.65,291600.0,25.1318,25.1463,25.0592,25.1318,291600.0
2010-06-09 15:55:00,34.65,34.77,34.57,34.7,541800.0,25.1318,25.2188,25.0737,25.168,541800.0
2010-06-10 09:30:00,35.27,35.59,35.27,35.55,262400.0,25.5815,25.8135,25.5815,25.7845,262400.0
2010-06-10 09:35:00,35.57,35.6,35.42,35.46,170800.0,25.799,25.8208,25.6902,25.7193,170800.0
2010-06-10 09:40:00,35.46,35.63,35.45,35.63,82200.0,25.7193,25.8426,25.712,25.8426,82200.0
2010-06-10 09:45:00,35.63,35.82,35.63,35.76,114400.0,25.8426,25.9804,25.8426,25.9369,114400.0
2010-06-10 09:50:00,35.74,36.0,35.74,35.94,152600.0,25.9223,26.1109,25.9223,26.0674,152600.0
2010-06-10 09:55:00,35.94,36.06,35.91,36.05,100200.0,26.0674,26.1544,26.0456,26.1472,100200.0
2010-06-10 10:00:00,36.05,36.16,36.02,36.06,113200.0,26.1472,26.227,26.1254,26.1544,113200.0
2010-06-10 10:05:00,36.07,36.12,35.96,35.98,95000.0,26.1617,26.198,26.0819,26.0964,95000.0
2010-06-10 10:10:00,35.97,35.99,35.94,35.97,61400.0,26.0892,26.1037,26.0674,26.0892,61400.0
2010-06-10 10:15:00,35.97,35.99,35.87,35.87,89600.0,26.0892,26.1037,26.0166,26.0166,89600.0
2010-06-10 10:20:00,35.87,35.91,35.8,35.85,155000.0,26.0166,26.0456,25.9659,26.0021,155000.0
2010-06-10 10:25:00,35.85,35.96,35.82,35.95,117000.0,26.0021,26.0819,25.9804,26.0747,117000.0
2010-06-10 10:30:00,35.96,36.04,35.91,36.02,71800.0,26.0819,26.1399,26.0456,26.1254,71800.0
2010-06-10 10:35:00,36.01,36.1,35.97,36.04,62000.0,26.1182,26.1835,26.0892,26.1399,62000.0
2010-06-10 10:40:00,36.02,36.03,35.93,35.99,77800.0,26.1254,26.1327,26.0602,26.1037,77800.0
2010-06-10 10:45:00,35.99,36.0,35.94,35.99,36800.0,26.1037,26.1109,26.0674,26.1037,36800.0
2010-06-10 10:50:00,35.99,35.99,35.9,35.92,55400.0,26.1037,26.1037,26.0384,26.0529,55400.0
2010-06-10 10:55:00,35.94,36.01,35.91,35.95,121800.0,26.0674,26.1182,26.0456,26.0747,121800.0
2010-06-10 11:00:00,35.95,36.05,35.94,36.03,53600.0,26.0747,26.1472,26.0674,26.1327,53600.0
2010-06-10 11:05:00,36.03,36.06,36.02,36.03,32400.0,26.1327,26.1544,26.1254,26.1327,32400.0
2010-06-10 11:10:00,36.05,36.06,36.03,36.06,25200.0,26.1472,26.1544,26.1327,26.1544,25200.0
2010-06-10 11:15:00,36.06,36.1,36.05,36.1,26400.0,26.1544,26.1835,26.1472,26.1835,26400.0
2010-06-10 11:20:00,36.09,36.12,36.08,36.11,45800.0,26.1762,26.198,26.1689,26.1907,45800.0
2010-06-10 11:25:00,36.1,36.14,36.04,36.06,122600.0,26.1835,26.2125,26.1399,26.1544,122600.0
2010-06-10 11:30:00,36.06,36.06,35.95,35.96,56600.0,26.1544,26.1544,26.0747,26.0819,56600.0
2010-06-10 11:35:00,35.96,35.97,35.9,35.95,75800.0,26.0819,26.0892,26.0384,26.0747,75800.0
2010-06-10 11:40:00,35.96,35.96,35.81,35.82,104000.0,26.0819,26.0819,25.9731,25.9804,104000.0
2010-06-10 11:45:00,35.82,35.82,35.76,35.8,71600.0,25.9804,25.9804,25.9369,25.9659,71600.0
2010-06-10 11:50:00,35.8,35.92,35.8,35.91,60800.0,25.9659,26.0529,25.9659,26.0456,60800.0
2010-06-10 11:55:00,35.91,35.99,35.91,35.99,69800.0,26.0456,26.1037,26.0456,26.1037,69800.0
2010-06-10 12:00:00,35.99,35.99,35.88,35.89,78800.0,26.1037,26.1037,26.0239,26.0311,78800.0
2010-06-10 12:05:00,35.88,35.89,35.82,35.83,57600.0,26.0239,26.0311,25.9804,25.9876,57600.0
2010-06-10 12:10:00,35.84,35.88,35.83,35.85,42400.0,25.9949,26.0239,25.9876,26.0021,42400.0
2010-06-10 12:15:00,35.86,35.94,35.85,35.88,39600.0,26.0094,26.0674,26.0021,26.0239,39600.0
2010-06-10 12:20:00,35.89,35.99,35.89,35.94,43600.0,26.0311,26.1037,26.0311,26.0674,43600.0
2010-06-10 12:25:00,35.94,36.01,35.93,35.99,37600.0,26.0674,26.1182,26.0602,26.1037,37600.0
2010-06-10 12:30:00,36.0,36.06,35.99,36.0,25200.0,26.1109,26.1544,26.1037,26.1109,25200.0
2010-06-10 12:35:00,36.0,36.02,35.92,35.97,50600.0,26.1109,26.1254,26.0529,26.0892,50600.0
2010-06-10 12:40:00,35.97,35.97,35.86,35.87,27600.0,26.0892,26.0892,26.0094,26.0166,27600.0
2010-06-10 12:45:00,35.87,35.88,35.81,35.86,49600.0,26.0166,26.0239,25.9731,26.0094,49600.0
2010-06-10 12:50:00,35.85,35.93,35.85,35.9,42600.0,26.0021,26.0602,26.0021,26.0384,42600.0
2010-06-10 12:55:00,35.9,35.9,35.84,35.9,47800.0,26.0384,26.0384,25.9949,26.0384,47800.0
2010-06-10 13:00:00,35.9,35.93,35.83,35.85,122600.0,26.0384,26.0602,25.9876,26.0021,122600.0
2010-06-10 13:05:00,35.85,35.92,35.85,35.92,60800.0,26.0021,26.0529,26.0021,26.0529,60800.0
2010-06-10 13:10:00,35.92,35.97,35.9,35.96,55400.0,26.0529,26.0892,26.0384,26.0819,55400.0
2010-06-10 13:15:00,35.96,35.96,35.86,35.88,61200.0,26.0819,26.0819,26.0094,26.0239,61200.0
2010-06-10 13:20:00,35.88,35.91,35.84,35.88,58600.0,26.0239,26.0456,25.9949,26.0239,58600.0
2010-06-10 13:25:00,35.88,35.96,35.87,35.93,58200.0,26.0239,26.0819,26.0166,26.0602,58200.0
2010-06-10 13:30:00,35.94,36.01,35.92,35.99,157000.0,26.0674,26.1182,26.0529,26.1037,157000.0
2010-06-10 13:35:00,35.99,36.01,35.93,35.96,153600.0,26.1037,26.1182,26.0602,26.0819,153600.0
2010-06-10 13:40:00,35.96,35.97,35.92,35.94,48600.0,26.0819,26.0892,26.0529,26.0674,48600.0
2010-06-10 13:45:00,35.94,36.04,35.94,36.04,49800.0,26.0674,26.1399,26.0674,26.1399,49800.0
2010-06-10 13:50:00,36.04,36.04,35.93,35.98,76400.0,26.1399,26.1399,26.0602,26.0964,76400.0
2010-06-10 13:55:00,35.97,35.99,35.94,35.97,49200.0,26.0892,26.1037,26.0674,26.0892,49200.0
2010-06-10 14:00:00,35.96,35.98,35.94,35.95,37400.0,26.0819,26.0964,26.0674,26.0747,37400.0
2010-06-10 14:05:00,35.95,35.95,35.89,35.9,76400.0,26.0747,26.0747,26.0311,26.0384,76400.0
2010-06-10 14:10:00,35.9,35.92,35.88,35.92,63000.0,26.0384,26.0529,26.0239,26.0529,63000.0
2010-06-10 14:15:00,35.92,35.99,35.92,35.97,53600.0,26.0529,26.1037,26.0529,26.0892,53600.0
2010-06-10 14:20:00,35.97,36.01,35.94,35.98,61800.0,26.0892,26.1182,26.0674,26.0964,61800.0
2010-06-10 14:25:00,35.98,36.0,35.97,35.98,27200.0,26.0964,26.1109,26.0892,26.0964,27200.0
2010-06-10 14:30:00,35.98,36.04,35.98,36.0,56800.0,26.0964,26.1399,26.0964,26.1109,56800.0
2010-06-10 14:35:00,36.0,36.05,36.0,36.03,72800.0,26.1109,26.1472,26.1109,26.1327,72800.0
2010-06-10 14:40:00,36.02,36.12,36.02,36.12,91600.0,26.1254,26.198,26.1254,26.198,91600.0
2010-06-10 14:45:00,36.12,36.12,36.04,36.1,81400.0,26.198,26.198,26.1399,26.1835,81400.0
2010-06-10 14:50:00,36.09,36.1,36.06,36.09,35800.0,26.1762,26.1835,26.1544,26.1762,35800.0
2010-06-10 14:55:00,36.09,36.1,36.06,36.08,63200.0,26.1762,26.1835,26.1544,26.1689,63200.0
2010-06-10 15:00:00,36.08,36.12,36.02,36.03,72200.0,26.1689,26.198,26.1254,26.1327,72200.0
2010-06-10 15:05:00,36.04,36.13,36.04,36.1,70600.0,26.1399,26.2052,26.1399,26.1835,70600.0
2010-06-10 15:10:00,36.1,36.13,36.04,36.13,120200.0,26.1835,26.2052,26.1399,26.2052,120200.0
2010-06-10 15:15:00,36.13,36.24,36.1,36.24,85000.0,26.2052,26.285,26.1835,26.285,85000.0
2010-06-10 15:20:00,36.24,36.29,36.21,36.24,133000.0,26.285,26.3213,26.2632,26.285,133000.0
2010-06-10 15:25:00,36.24,36.29,36.21,36.27,106600.0,26.285,26.3213,26.2632,26.3068,106600.0
2010-06-10 15:30:00,36.27,36.31,36.24,36.29,137200.0,26.3068,26.3358,26.285,26.3213,137200.0
2010-06-10 15:35:00,36.29,36.3,36.23,36.25,157000.0,26.3213,26.3285,26.2777,26.2922,157000.0
2010-06-10 15:40:00,36.24,36.34,36.24,36.33,133000.0,26.285,26.3575,26.285,26.3503,133000.0
2010-06-10 15:45:00,36.32,36.33,36.26,36.3,172000.0,26.343,26.3503,26.2995,26.3285,172000.0
2010-06-10 15:50:00,36.3,36.38,36.29,36.35,234800.0,26.3285,26.3865,26.3213,26.3648,234800.0
2010-06-10 15:55:00,36.35,36.4,36.35,36.36,360200.0,26.3648,26.401,26.3648,26.372,360200.0
2010-06-11 09:30:00,36.04,36.21,35.81,36.12,141000.0,26.1399,26.2632,25.9731,26.198,141000.0
2010-06-11 09:35:00,36.11,36.24,36.07,36.13,82400.0,26.1907,26.285,26.1617,26.2052,82400.0
2010-06-11 09:40:00,36.14,36.24,36.12,36.13,63200.0,26.2125,26.285,26.198,26.2052,63200.0
2010-06-11 09:45:00,36.13,36.24,36.13,36.23,88400.0,26.2052,26.285,26.2052,26.2777,88400.0
2010-06-11 09:50:00,36.24,36.38,36.24,36.35,83200.0,26.285,26.3865,26.285,26.3648,83200.0
2010-06-11 09:55:00,36.38,36.66,36.34,36.63,214000.0,26.3865,26.5896,26.3575,26.5679,214000.0
2010-06-11 10:00:00,36.62,36.65,36.44,36.52,131600.0,26.5606,26.5824,26.4301,26.4881,131600.0
2010-06-11 10:05:00,36.51,36.73,36.42,36.63,109000.0,26.4808,26.6404,26.4156,26.5679,109000.0
2010-06-11 10:10:00,36.63,36.71,36.58,36.63,112400.0,26.5679,26.6259,26.5316,26.5679,112400.0
2010-06-11 10:15:00,36.65,36.7,36.63,36.69,116800.0,26.5824,26.6186,26.5679,26.6114,116800.0
2010-06-11 10:20:00,36.68,36.77,36.65,36.76,74400.0,26.6041,26.6694,26.5824,26.6622,74400.0
2010-06-11 10:25:00,36.76,36.76,36.68,36.76,94600.0,26.6622,26.6622,26.6041,26.6622,94600.0
2010-06-11 10:30:00,36.77,36.84,36.74,36.74,118800.0,26.6694,26.7202,26.6476,26.6476,118800.0
2010-06-11 10:35:00,36.74,36.77,36.7,36.75,62200.0,26.6476,26.6694,26.6186,26.6549,62200.0
2010-06-11 10:40:00,36.76,36.79,36.71,36.72,72000.0,26.6622,26.6839,26.6259,26.6331,72000.0
2010-06-11 10:45:00,36.72,36.73,36.68,36.71,42600.0,26.6331,26.6404,26.6041,26.6259,42600.0
2010-06-11 10:50:00,36.72,36.74,36.57,36.59,93800.0,26.6331,26.6476,26.5243,26.5389,93800.0
2010-06-11 10:55:00,36.59,36.62,36.51,36.55,88200.0,26.5389,26.5606,26.4808,26.5098,88200.0
2010-06-11 11:00:00,36.56,36.59,36.52,36.56,41200.0,26.5171,26.5389,26.4881,26.5171,41200.0
2010-06-11 11:05:00,36.56,36.56,36.46,36.48,56800.0,26.5171,26.5171,26.4446,26.4591,56800.0
2010-06-11 11:10:00,36.49,36.54,36.45,36.47,47200.0,26.4663,26.5026,26.4373,26.4518,47200.0
2010-06-11 11:15:00,36.48,36.49,36.41,36.48,33200.0,26.4591,26.4663,26.4083,26.4591,33200.0
2010-06-11 11:20:00,36.49,36.49,36.45,36.46,47200.0,26.4663,26.4663,26.4373,26.4446,47200.0
2010-06-11 11:25:00,36.46,36.52,36.4,36.41,48000.0,26.4446,26.4881,26.401,26.4083,48000.0
2010-06-11 11:30:00,36.41,36.54,36.41,36.54,25000.0,26.4083,26.5026,26.4083,26.5026,25000.0
2010-06-11 11:35:00,36.54,36.55,36.47,36.47,41600.0,26.5026,26.5098,26.4518,26.4518,41600.0
2010-06-11 11:40:00,36.47,36.47,36.4,36.43,32000.0,26.4518,26.4518,26.401,26.4228,32000.0
2010-06-11 11:45:00,36.42,36.48,36.38,36.47,41800.0,26.4156,26.4591,26.3865,26.4518,41800.0
2010-06-11 11:50:00,36.48,36.55,36.46,36.55,23000.0,26.4591,26.5098,26.4446,26.5098,23000.0
2010-06-11 11:55:00,36.55,36.55,36.48,36.52,45400.0,26.5098,26.5098,26.4591,26.4881,45400.0
2010-06-11 12:00:00,36.52,36.56,36.49,36.52,31400.0,26.4881,26.5171,26.4663,26.4881,31400.0
2010-06-11 12:05:00,36.51,36.55,36.49,36.53,19800.0,26.4808,26.5098,26.4663,26.4953,19800.0
2010-06-11 12:10:00,36.54,36.55,36.48,36.54,45800.0,26.5026,26.5098,26.4591,26.5026,45800.0
2010-06-11 12:15:00,36.55,36.55,36.46,36.48,29200.0,26.5098,26.5098,26.4446,26.4591,29200.0
2010-06-11 12:20:00,36.49,36.49,36.42,36.42,25400.0,26.4663,26.4663,26.4156,26.4156,25400.0
2010-06-11 12:25:00,36.42,36.42,36.35,36.38,31400.0,26.4156,26.4156,26.3648,26.3865,31400.0
2010-06-11 12:30:00,36.38,36.38,36.29,36.35,43400.0,26.3865,26.3865,26.3213,26.3648,43400.0
2010-06-11 12:35:00,36.35,36.36,36.31,36.33,33000.0,26.3648,26.372,26.3358,26.3503,33000.0
2010-06-11 12:40:00,36.33,36.43,36.33,36.38,35600.0,26.3503,26.4228,26.3503,26.3865,35600.0
2010-06-11 12:45:00,36.38,36.42,36.34,36.4,70800.0,26.3865,26.4156,26.3575,26.401,70800.0
2010-06-11 12:50:00,36.41,36.41,36.37,36.39,21800.0,26.4083,26.4083,26.3793,26.3938,21800.0
2010-06-11 12:55:00,36.39,36.41,36.36,36.37,27400.0,26.3938,26.4083,26.372,26.3793,27400.0
2010-06-11 13:00:00,36.39,36.44,36.39,36.44,35200.0,26.3938,26.4301,26.3938,26.4301,35200.0
2010-06-11 13:05:00,36.44,36.52,36.43,36.49,29800.0,26.4301,26.4881,26.4228,26.4663,29800.0
2010-06-11 13:10:00,36.49,36.52,36.49,36.52,34200.0,26.4663,26.4881,26.4663,26.4881,34200.0
2010-06-11 13:15:00,36.52,36.55,36.51,36.52,24400.0,26.4881,26.5098,26.4808,26.4881,24400.0
2010-06-11 13:20:00,36.53,36.54,36.49,36.51,40400.0,26.4953,26.5026,26.4663,26.4808,40400.0
2010-06-11 13:25:00,36.5,36.55,36.49,36.52,25400.0,26.4736,26.5098,26.4663,26.4881,25400.0
2010-06-11 13:30:00,36.53,36.56,36.5,36.51,27800.0,26.4953,26.5171,26.4736,26.4808,27800.0
2010-06-11 13:35:00,36.51,36.56,36.5,36.52,78600.0,26.4808,26.5171,26.4736,26.4881,78600.0
2010-06-11 13:40:00,36.52,36.52,36.45,36.46,26400.0,26.4881,26.4881,26.4373,26.4446,26400.0
2010-06-11 13:45:00,36.46,36.47,36.38,36.41,42400.0,26.4446,26.4518,26.3865,26.4083,42400.0
2010-06-11 13:50:00,36.41,36.42,36.37,36.38,37200.0,26.4083,26.4156,26.3793,26.3865,37200.0
2010-06-11 13:55:00,36.38,36.48,36.38,36.43,52000.0,26.3865,26.4591,26.3865,26.4228,52000.0
2010-06-11 14:00:00,36.42,36.52,36.39,36.48,65600.0,26.4156,26.4881,26.3938,26.4591,65600.0
2010-06-11 14:05:00,36.48,36.49,36.46,36.48,29800.0,26.4591,26.4663,26.4446,26.4591,29800.0
2010-06-11 14:10:00,36.49,36.51,36.42,36.43,28800.0,26.4663,26.4808,26.4156,26.4228,28800.0
2010-06-11 14:15:00,36.43,36.45,36.32,36.34,37000.0,26.4228,26.4373,26.343,26.3575,37000.0
2010-06-11 14:20:00,36.34,36.37,36.31,36.33,46800.0,26.3575,26.3793,26.3358,26.3503,46800.0
2010-06-11 14:25:00,36.34,36.36,36.3,36.36,36200.0,26.3575,26.372,26.3285,26.372,36200.0
2010-06-11 14:30:00,36.37,36.44,36.35,36.42,46800.0,26.3793,26.4301,26.3648,26.4156,46800.0
2010-06-11 14:35:00,36.42,36.42,36.36,36.37,39200.0,26.4156,26.4156,26.372,26.3793,39200.0
2010-06-11 14:40:00,36.37,36.44,36.37,36.44,22600.0,26.3793,26.4301,26.3793,26.4301,22600.0
2010-06-11 14:45:00,36.43,36.52,36.43,36.5,73600.0,26.4228,26.4881,26.4228,26.4736,73600.0
2010-06-11 14:50:00,36.49,36.54,36.47,36.47,38400.0,26.4663,26.5026,26.4518,26.4518,38400.0
2010-06-11 14:55:00,36.48,36.48,36.43,36.46,30800.0,26.4591,26.4591,26.4228,26.4446,30800.0
2010-06-11 15:00:00,36.46,36.52,36.46,36.49,35600.0,26.4446,26.4881,26.4446,26.4663,35600.0
2010-06-11 15:05:00,36.49,36.49,36.41,36.42,44600.0,26.4663,26.4663,26.4083,26.4156,44600.0
2010-06-11 15:10:00,36.42,36.44,36.38,36.43,60800.0,26.4156,26.4301,26.3865,26.4228,60800.0
2010-06-11 15:15:00,36.43,36.5,36.43,36.46,38400.0,26.4228,26.4736,26.4228,26.4446,38400.0
2010-06-11 15:20:00,36.46,36.47,36.42,36.46,41800.0,26.4446,26.4518,26.4156,26.4446,41800.0
2010-06-11 15:25:00,36.46,36.58,36.46,36.55,98600.0,26.4446,26.5316,26.4446,26.5098,98600.0
2010-06-11 15:30:00,36.54,36.65,36.52,36.6,126800.0,26.5026,26.5824,26.4881,26.5461,126800.0
2010-06-11 15:35:00,36.6,36.68,36.58,36.67,86200.0,26.5461,26.6041,26.5316,26.5969,86200.0
2010-06-11 15:40:00,36.67,36.74,36.67,36.67,206800.0,26.5969,26.6476,26.5969,26.5969,206800.0
2010-06-11 15:45:00,36.67,36.73,36.63,36.73,312000.0,26.5969,26.6404,26.5679,26.6404,312000.0
2010-06-11 15:50:00,36.73,36.84,36.71,36.83,292400.0,26.6404,26.7202,26.6259,26.7129,292400.0
2010-06-11 15:55:00,36.83,36.83,36.76,36.77,198600.0,26.7129,26.7129,26.6622,26.6694,198600.0
2010-06-14 09:30:00,37.15,37.25,36.88,37.07,292200.0,26.945,27.0176,26.7492,26.887,292200.0
2010-06-14 09:35:00,37.07,37.1,36.75,36.85,154600.0,26.887,26.9088,26.6549,26.7274,154600.0
2010-06-14 09:40:00,36.82,36.93,36.76,36.86,123200.0,26.7057,26.7855,26.6622,26.7347,123200.0
2010-06-14 09:45:00,36.88,36.95,36.85,36.94,76800.0,26.7492,26.8,26.7274,26.7927,76800.0
2010-06-14 09:50:00,36.96,36.99,36.9,36.9,108000.0,26.8072,26.829,26.7637,26.7637,108000.0
2010-06-14 09:55:00,36.91,36.99,36.89,36.94,104000.0,26.7709,26.829,26.7564,26.7927,104000.0
2010-06-14 10:00:00,36.93,37.06,36.92,37.03,89200.0,26.7855,26.8797,26.7782,26.858,89200.0
2010-06-14 10:05:00,37.03,37.09,36.97,37.0,75600.0,26.858,26.9015,26.8145,26.8362,75600.0
2010-06-14 10:10:00,37.0,37.06,36.97,36.98,105000.0,26.8362,26.8797,26.8145,26.8217,105000.0
2010-06-14 10:15:00,36.98,37.12,36.97,37.1,73000.0,26.8217,26.9233,26.8145,26.9088,73000.0
2010-06-14 10:20:00,37.11,37.15,37.05,37.06,107400.0,26.916,26.945,26.8725,26.8797,107400.0
2010-06-14 10:25:00,37.06,37.08,36.96,36.97,76600.0,26.8797,26.8943,26.8072,26.8145,76600.0
2010-06-14 10:30:00,36.98,36.98,36.81,36.81,128200.0,26.8217,26.8217,26.6984,26.6984,128200.0
2010-06-14 10:35:00,36.82,36.82,36.59,36.72,216800.0,26.7057,26.7057,26.5389,26.6331,216800.0
2010-06-14 10:40:00,36.73,36.8,36.66,36.67,106200.0,26.6404,26.6912,26.5896,26.5969,106200.0
2010-06-14 10:45:00,36.68,36.77,36.64,36.77,44800.0,26.6041,26.6694,26.5751,26.6694,44800.0
2010-06-14 10:50:00,36.77,36.77,36.71,36.74,43600.0,26.6694,26.6694,26.6259,26.6476,43600.0
2010-06-14 10:55:00,36.74,36.79,36.74,36.77,72200.0,26.6476,26.6839,26.6476,26.6694,72200.0
2010-06-14 11:00:00,36.77,36.81,36.74,36.79,62400.0,26.6694,26.6984,26.6476,26.6839,62400.0
2010-06-14 11:05:00,36.8,36.83,36.78,36.82,54400.0,26.6912,26.7129,26.6767,26.7057,54400.0
2010-06-14 11:10:00,36.82,36.83,36.77,36.79,47000.0,26.7057,26.7129,26.6694,26.6839,47000.0
2010-06-14 11:15:00,36.79,36.8,36.72,36.78,44400.0,26.6839,26.6912,26.6331,26.6767,44400.0
2010-06-14 11:20:00,36.78,36.88,36.77,36.79,50600.0,26.6767,26.7492,26.6694,26.6839,50600.0
2010-06-14 11:25:00,36.79,36.82,36.67,36.68,85000.0,26.6839,26.7057,26.5969,26.6041,85000.0
2010-06-14 11:30:00,36.67,36.71,36.66,36.68,62600.0,26.5969,26.6259,26.5896,26.6041,62600.0
2010-06-14 11:35:00,36.69,36.7,36.67,36.69,46600.0,26.6114,26.6186,26.5969,26.6114,46600.0
2010-06-14 11:40:00,36.69,36.79,36.69,36.77,50000.0,26.6114,26.6839,26.6114,26.6694,50000.0
2010-06-14 11:45:00,36.77,36.83,36.77,36.79,56800.0,26.6694,26.7129,26.6694,26.6839,56800.0
2010-06-14 11:50:00,36.8,36.85,36.8,36.84,67600.0,26.6912,26.7274,26.6912,26.7202,67600.0
2010-06-14 11:55:00,36.85,36.88,36.84,36.84,41000.0,26.7274,26.7492,26.7202,26.7202,41000.0
2010-06-14 12:00:00,36.84,36.9,36.83,36.87,91600.0,26.7202,26.7637,26.7129,26.7419,91600.0
2010-06-14 12:05:00,36.87,36.88,36.85,36.88,61200.0,26.7419,26.7492,26.7274,26.7492,61200.0
2010-06-14 12:10:00,36.88,36.92,36.88,36.9,68600.0,26.7492,26.7782,26.7492,26.7637,68600.0
2010-06-14 12:15:00,36.9,36.92,36.88,36.9,33000.0,26.7637,26.7782,26.7492,26.7637,33000.0
2010-06-14 12:20:00,36.9,36.94,36.89,36.91,37400.0,26.7637,26.7927,26.7564,26.7709,37400.0
2010-06-14 12:25:00,36.91,36.93,36.88,36.92,34400.0,26.7709,26.7855,26.7492,26.7782,34400.0
2010-06-14 12:30:00,36.92,36.95,36.9,36.95,61400.0,26.7782,26.8,26.7637,26.8,61400.0
2010-06-14 12:35:00,36.93,36.96,36.92,36.93,43600.0,26.7855,26.8072,26.7782,26.7855,43600.0
2010-06-14 12:40:00,36.93,36.94,36.91,36.92,48800.0,26.7855,26.7927,26.7709,26.7782,48800.0
2010-06-14 12:45:00,36.93,36.96,36.88,36.91,102400.0,26.7855,26.8072,26.7492,26.7709,102400.0
2010-06-14 12:50:00,36.91,36.92,36.83,36.88,46600.0,26.7709,26.7782,26.7129,26.7492,46600.0
2010-06-14 12:55:00,36.88,36.88,36.75,36.75,54200.0,26.7492,26.7492,26.6549,26.6549,54200.0
2010-06-14 13:00:00,36.75,36.83,36.75,36.76,154400.0,26.6549,26.7129,26.6549,26.6622,154400.0
2010-06-14 13:05:00,36.76,36.76,36.67,36.72,158200.0,26.6622,26.6622,26.5969,26.6331,158200.0
2010-06-14 13:10:00,36.72,36.77,36.58,36.72,151800.0,26.6331,26.6694,26.5316,26.6331,151800.0
2010-06-14 13:15:00,36.73,36.77,36.69,36.72,54200.0,26.6404,26.6694,26.6114,26.6331,54200.0
2010-06-14 13:20:00,36.73,36.77,36.7,36.74,70200.0,26.6404,26.6694,26.6186,26.6476,70200.0
2010-06-14 13:25:00,36.74,36.75,36.67,36.68,43000.0,26.6476,26.6549,26.5969,26.6041,43000.0
2010-06-14 13:30:00,36.68,36.74,36.68,36.72,35000.0,26.6041,26.6476,26.6041,26.6331,35000.0
2010-06-14 13:35:00,36.72,36.79,36.71,36.77,43600.0,26.6331,26.6839,26.6259,26.6694,43600.0
2010-06-14 13:40:00,36.77,36.79,36.74,36.74,22400.0,26.6694,26.6839,26.6476,26.6476,22400.0
2010-06-14 13:45:00,36.74,36.76,36.67,36.67,50600.0,26.6476,26.6622,26.5969,26.5969,50600.0
2010-06-14 13:50:00,36.66,36.7,36.63,36.65,68200.0,26.5896,26.6186,26.5679,26.5824,68200.0
2010-06-14 13:55:00,36.66,36.68,36.57,36.57,34200.0,26.5896,26.6041,26.5243,26.5243,34200.0
2010-06-14 14:00:00,36.57,36.62,36.54,36.56,74200.0,26.5243,26.5606,26.5026,26.5171,74200.0
2010-06-14 14:05:00,36.56,36.6,36.51,36.59,56800.0,26.5171,26.5461,26.4808,26.5389,56800.0
2010-06-14 14:10:00,36.59,36.63,36.59,36.59,34000.0,26.5389,26.5679,26.5389,26.5389,34000.0
2010-06-14 14:15:00,36.58,36.59,36.49,36.56,63400.0,26.5316,26.5389,26.4663,26.5171,63400.0
2010-06-14 14:20:00,36.56,36.6,36.52,36.6,51400.0,26.5171,26.5461,26.4881,26.5461,51400.0
2010-06-14 14:25:00,36.6,36.63,36.55,36.62,54000.0,26.5461,26.5679,26.5098,26.5606,54000.0
2010-06-14 14:30:00,36.62,36.62,36.49,36.52,61400.0,26.5606,26.5606,26.4663,26.4881,61400.0
2010-06-14 14:35:00,36.52,36.54,36.47,36.51,49600.0,26.4881,26.5026,26.4518,26.4808,49600.0
2010-06-14 14:40:00,36.52,36.54,36.46,36.53,68600.0,26.4881,26.5026,26.4446,26.4953,68600.0
2010-06-14 14:45:00,36.54,36.63,36.52,36.62,82400.0,26.5026,26.5679,26.4881,26.5606,82400.0
2010-06-14 14:50:00,36.62,36.68,36.59,36.66,42400.0,26.5606,26.6041,26.5389,26.5896,42400.0
2010-06-14 14:55:00,36.66,36.66,36.62,36.65,53200.0,26.5896,26.5896,26.5606,26.5824,53200.0
2010-06-14 15:00:00,36.64,36.68,36.58,36.58,66800.0,26.5751,26.6041,26.5316,26.5316,66800.0
2010-06-14 15:05:00,36.58,36.62,36.52,36.62,159000.0,26.5316,26.5606,26.4881,26.5606,159000.0
2010-06-14 15:10:00,36.62,36.65,36.6,36.62,47800.0,26.5606,26.5824,26.5461,26.5606,47800.0
2010-06-14 15:15:00,36.61,36.7,36.61,36.67,51400.0,26.5534,26.6186,26.5534,26.5969,51400.0
2010-06-14 15:20:00,36.67,36.68,36.56,36.58,41600.0,26.5969,26.6041,26.5171,26.5316,41600.0
2010-06-14 15:25:00,36.58,36.61,36.52,36.58,66600.0,26.5316,26.5534,26.4881,26.5316,66600.0
2010-06-14 15:30:00,36.58,36.58,36.47,36.47,127200.0,26.5316,26.5316,26.4518,26.4518,127200.0
2010-06-14 15:35:00,36.48,36.48,36.4,36.45,132400.0,26.4591,26.4591,26.401,26.4373,132400.0
2010-06-14 15:40:00,36.46,36.51,36.38,36.49,118800.0,26.4446,26.4808,26.3865,26.4663,118800.0
2010-06-14 15:45:00,36.51,36.57,36.43,36.47,134800.0,26.4808,26.5243,26.4228,26.4518,134800.0
2010-06-14 15:50:00,36.47,36.47,36.3,36.37,234000.0,26.4518,26.4518,26.3285,26.3793,234000.0
2010-06-14 15:55:00,36.34,36.38,36.32,36.37,301200.0,26.3575,26.3865,26.343,26.3793,301200.0
2010-06-15 09:30:00,36.77,36.91,36.73,36.84,103400.0,26.6694,26.7709,26.6404,26.7202,103400.0
2010-06-15 09:35:00,36.84,37.08,36.83,36.98,119000.0,26.7202,26.8943,26.7129,26.8217,119000.0
2010-06-15 09:40:00,36.99,37.01,36.87,36.93,78600.0,26.829,26.8435,26.7419,26.7855,78600.0
2010-06-15 09:45:00,36.93,36.99,36.84,36.85,104200.0,26.7855,26.829,26.7202,26.7274,104200.0
2010-06-15 09:50:00,36.87,36.97,36.86,36.88,100600.0,26.7419,26.8145,26.7347,26.7492,100600.0
2010-06-15 09:55:00,36.89,36.95,36.85,36.88,72400.0,26.7564,26.8,26.7274,26.7492,72400.0
2010-06-15 10:00:00,36.88,36.88,36.73,36.74,99400.0,26.7492,26.7492,26.6404,26.6476,99400.0
2010-06-15 10:05:00,36.74,36.8,36.71,36.73,109800.0,26.6476,26.6912,26.6259,26.6404,109800.0
2010-06-15 10:10:00,36.74,36.77,36.66,36.7,58800.0,26.6476,26.6694,26.5896,26.6186,58800.0
2010-06-15 10:15:00,36.72,36.74,36.63,36.69,74800.0,26.6331,26.6476,26.5679,26.6114,74800.0
2010-06-15 10:20:00,36.7,36.77,36.69,36.74,55800.0,26.6186,26.6694,26.6114,26.6476,55800.0
2010-06-15 10:25:00,36.74,36.91,36.74,36.87,50200.0,26.6476,26.7709,26.6476,26.7419,50200.0
2010-06-15 10:30:00,36.87,36.92,36.83,36.88,78000.0,26.7419,26.7782,26.7129,26.7492,78000.0
2010-06-15 10:35:00,36.89,36.93,36.83,36.84,77200.0,26.7564,26.7855,26.7129,26.7202,77200.0
2010-06-15 10:40:00,36.84,36.86,36.8,36.84,75200.0,26.7202,26.7347,26.6912,26.7202,75200.0
2010-06-15 10:45:00,36.84,36.9,36.83,36.89,45800.0,26.7202,26.7637,26.7129,26.7564,45800.0
2010-06-15 10:50:00,36.9,36.91,36.85,36.85,79800.0,26.7637,26.7709,26.7274,26.7274,79800.0
2010-06-15 10:55:00,36.85,36.88,36.84,36.87,49800.0,26.7274,26.7492,26.7202,26.7419,49800.0
2010-06-15 11:00:00,36.87,36.89,36.83,36.85,45800.0,26.7419,26.7564,26.7129,26.7274,45800.0
2010-06-15 11:05:00,36.87,36.87,36.82,36.83,27800.0,26.7419,26.7419,26.7057,26.7129,27800.0
2010-06-15 11:10:00,36.84,36.86,36.83,36.84,15400.0,26.7202,26.7347,26.7129,26.7202,15400.0
2010-06-15 11:15:00,36.84,36.88,36.82,36.86,33600.0,26.7202,26.7492,26.7057,26.7347,33600.0
2010-06-15 11:20:00,36.87,36.88,36.84,36.88,44800.0,26.7419,26.7492,26.7202,26.7492,44800.0
2010-06-15 11:25:00,36.88,36.92,36.86,36.87,30400.0,26.7492,26.7782,26.7347,26.7419,30400.0
2010-06-15 11:30:00,36.88,36.9,36.81,36.83,42400.0,26.7492,26.7637,26.6984,26.7129,42400.0
2010-06-15 11:35:00,36.83,36.84,36.8,36.81,23400.0,26.7129,26.7202,26.6912,26.6984,23400.0
2010-06-15 11:40:00,36.82,36.88,36.81,36.87,37800.0,26.7057,26.7492,26.6984,26.7419,37800.0
2010-06-15 11:45:00,36.88,36.9,36.84,36.84,24600.0,26.7492,26.7637,26.7202,26.7202,24600.0
2010-06-15 11:50:00,36.85,36.99,36.85,36.94,43600.0,26.7274,26.829,26.7274,26.7927,43600.0
2010-06-15 11:55:00,36.94,36.99,36.9,36.92,30800.0,26.7927,26.829,26.7637,26.7782,30800.0
2010-06-15 12:00:00,36.92,36.99,36.92,36.94,26200.0,26.7782,26.829,26.7782,26.7927,26200.0
2010-06-15 12:05:00,36.94,37.02,36.94,36.98,64400.0,26.7927,26.8507,26.7927,26.8217,64400.0
2010-06-15 12:10:00,36.98,37.05,36.97,37.04,29400.0,26.8217,26.8725,26.8145,26.8652,29400.0
2010-06-15 12:15:00,37.04,37.05,37.02,37.05,28600.0,26.8652,26.8725,26.8507,26.8725,28600.0
2010-06-15 12:20:00,37.04,37.06,36.95,36.95,50000.0,26.8652,26.8797,26.8,26.8,50000.0
2010-06-15 12:25:00,36.95,37.0,36.93,36.99,27400.0,26.8,26.8362,26.7855,26.829,27400.0
2010-06-15 12:30:00,37.0,37.01,36.97,37.01,32000.0,26.8362,26.8435,26.8145,26.8435,32000.0
2010-06-15 12:35:00,37.0,37.01,36.93,36.94,34600.0,26.8362,26.8435,26.7855,26.7927,34600.0
2010-06-15 12:40:00,36.93,36.93,36.88,36.91,29400.0,26.7855,26.7855,26.7492,26.7709,29400.0
2010-06-15 12:45:00,36.91,36.95,36.87,36.91,61400.0,26.7709,26.8,26.7419,26.7709,61400.0
2010-06-15 12:50:00,36.91,36.91,36.89,36.9,18200.0,26.7709,26.7709,26.7564,26.7637,18200.0
2010-06-15 12:55:00,36.91,36.98,36.89,36.96,45400.0,26.7709,26.8217,26.7564,26.8072,45400.0
2010-06-15 13:00:00,36.97,36.98,36.95,36.98,31000.0,26.8145,26.8217,26.8,26.8217,31000.0
2010-06-15 13:05:00,36.98,36.99,36.89,36.91,43200.0,26.8217,26.829,26.7564,26.7709,43200.0
2010-06-15 13:10:00,36.9,36.96,36.89,36.94,22000.0,26.7637,26.8072,26.7564,26.7927,22000.0
2010-06-15 13:15:00,36.96,37.08,36.95,37.07,51400.0,26.8072,26.8943,26.8,26.887,51400.0
2010-06-15 13:20:00,37.07,37.11,37.05,37.1,49400.0,26.887,26.916,26.8725,26.9088,49400.0
2010-06-15 13:25:00,37.11,37.11,37.07,37.09,32600.0,26.916,26.916,26.887,26.9015,32600.0
2010-06-15 13:30:00,37.09,37.12,37.07,37.1,24600.0,26.9015,26.9233,26.887,26.9088,24600.0
2010-06-15 13:35:00,37.1,37.18,37.09,37.18,102800.0,26.9088,26.9668,26.9015,26.9668,102800.0
2010-06-15 13:40:00,37.17,37.17,37.09,37.13,52400.0,26.9595,26.9595,26.9015,26.9305,52400.0
2010-06-15 13:45:00,37.13,37.21,37.1,37.21,86600.0,26.9305,26.9885,26.9088,26.9885,86600.0
2010-06-15 13:50:00,37.21,37.24,37.2,37.2,78000.0,26.9885,27.0103,26.9813,26.9813,78000.0
2010-06-15 13:55:00,37.2,37.24,37.19,37.23,62000.0,26.9813,27.0103,26.974,27.003,62000.0
2010-06-15 14:00:00,37.24,37.26,37.23,37.26,70600.0,27.0103,27.0248,27.003,27.0248,70600.0
2010-06-15 14:05:00,37.26,37.33,36.85,37.3,86000.0,27.0248,27.0756,26.7274,27.0538,86000.0
2010-06-15 14:10:00,37.3,37.3,37.24,37.24,34800.0,27.0538,27.0538,27.0103,27.0103,34800.0
2010-06-15 14:15:00,37.24,37.36,37.24,37.36,66800.0,27.0103,27.0973,27.0103,27.0973,66800.0
2010-06-15 14:20:00,37.36,37.38,37.34,37.35,52000.0,27.0973,27.1118,27.0828,27.0901,52000.0
2010-06-15 14:25:00,37.35,37.38,37.32,37.37,48400.0,27.0901,27.1118,27.0683,27.1046,48400.0
2010-06-15 14:30:00,37.37,37.38,37.29,37.3,63800.0,27.1046,27.1118,27.0466,27.0538,63800.0
2010-06-15 14:35:00,37.29,37.31,37.25,37.27,71600.0,27.0466,27.0611,27.0176,27.0321,71600.0
2010-06-15 14:40:00,37.29,37.3,37.24,37.26,67000.0,27.0466,27.0538,27.0103,27.0248,67000.0
2010-06-15 14:45:00,37.26,37.3,37.24,37.29,39200.0,27.0248,27.0538,27.0103,27.0466,39200.0
2010-06-15 14:50:00,37.29,37.33,37.29,37.29,40200.0,27.0466,27.0756,27.0466,27.0466,40200.0
2010-06-15 14:55:00,37.29,37.31,37.27,37.3,42000.0,27.0466,27.0611,27.0321,27.0538,42000.0
2010-06-15 15:00:00,37.3,37.32,37.27,37.3,60000.0,27.0538,27.0683,27.0321,27.0538,60000.0
2010-06-15 15:05:00,37.3,37.35,37.29,37.33,90800.0,27.0538,27.0901,27.0466,27.0756,90800.0
2010-06-15 15:10:00,37.33,37.34,37.3,37.31,51200.0,27.0756,27.0828,27.0538,27.0611,51200.0
2010-06-15 15:15:00,37.31,37.41,37.31,37.35,88200.0,27.0611,27.1336,27.0611,27.0901,88200.0
2010-06-15 15:20:00,37.35,37.42,37.35,37.4,124800.0,27.0901,27.1409,27.0901,27.1263,124800.0
2010-06-15 15:25:00,37.41,37.44,37.4,37.44,70600.0,27.1336,27.1554,27.1263,27.1554,70600.0
2010-06-15 15:30:00,37.44,37.44,37.4,37.41,106800.0,27.1554,27.1554,27.1263,27.1336,106800.0
2010-06-15 15:35:00,37.41,37.52,37.4,37.52,270000.0,27.1336,27.2134,27.1263,27.2134,270000.0
2010-06-15 15:40:00,37.52,37.53,37.49,37.52,181600.0,27.2134,27.2206,27.1916,27.2134,181600.0
2010-06-15 15:45:00,37.53,37.59,37.5,37.54,275600.0,27.2206,27.2642,27.1989,27.2279,275600.0
2010-06-15 15:50:00,37.54,37.61,37.54,37.61,204600.0,27.2279,27.2787,27.2279,27.2787,204600.0
2010-06-15 15:55:00,37.61,37.61,37.56,37.59,384400.0,27.2787,27.2787,27.2424,27.2642,384400.0
2010-06-16 09:30:00,37.31,37.54,37.31,37.49,118000.0,27.0611,27.2279,27.0611,27.1916,118000.0
2010-06-16 09:35:00,37.49,37.71,37.47,37.68,107200.0,27.1916,27.3512,27.1771,27.3294,107200.0
2010-06-16 09:40:00,37.69,37.77,37.68,37.76,92200.0,27.3367,27.3947,27.3294,27.3875,92200.0
2010-06-16 09:45:00,37.75,37.77,37.68,37.7,45600.0,27.3802,27.3947,27.3294,27.3439,45600.0
2010-06-16 09:50:00,37.68,37.7,37.59,37.63,76200.0,27.3294,27.3439,27.2642,27.2932,76200.0
2010-06-16 09:55:00,37.63,37.91,37.62,37.91,143600.0,27.2932,27.4963,27.2859,27.4963,143600.0
2010-06-16 10:00:00,37.91,37.98,37.87,37.91,104000.0,27.4963,27.547,27.4672,27.4963,104000.0
2010-06-16 10:05:00,37.91,37.94,37.78,37.8,84800.0,27.4963,27.518,27.402,27.4165,84800.0
2010-06-16 10:10:00,37.79,37.92,37.75,37.92,98200.0,27.4092,27.5035,27.3802,27.5035,98200.0
2010-06-16 10:15:00,37.92,37.95,37.88,37.88,63200.0,27.5035,27.5253,27.4745,27.4745,63200.0
2010-06-16 10:20:00,37.87,37.87,37.7,37.7,62600.0,27.4672,27.4672,27.3439,27.3439,62600.0
2010-06-16 10:25:00,37.7,37.71,37.66,37.68,51400.0,27.3439,27.3512,27.3149,27.3294,51400.0
2010-06-16 10:30:00,37.68,37.8,37.65,37.74,65400.0,27.3294,27.4165,27.3077,27.373,65400.0
2010-06-16 10:35:00,37.74,37.76,37.67,37.73,90000.0,27.373,27.3875,27.3222,27.3657,90000.0
2010-06-16 10:40:00,37.74,37.82,37.74,37.81,86800.0,27.373,27.431,27.373,27.4237,86800.0
2010-06-16 10:45:00,37.8,37.88,37.79,37.85,33200.0,27.4165,27.4745,27.4092,27.4527,33200.0
2010-06-16 10:50:00,37.84,37.86,37.72,37.81,78800.0,27.4455,27.46,27.3584,27.4237,78800.0
2010-06-16 10:55:00,37.81,37.85,37.81,37.83,24000.0,27.4237,27.4527,27.4237,27.4382,24000.0
2010-06-16 11:00:00,37.84,37.84,37.77,37.83,56200.0,27.4455,27.4455,27.3947,27.4382,56200.0
2010-06-16 11:05:00,37.83,37.91,37.77,37.87,38600.0,27.4382,27.4963,27.3947,27.4672,38600.0
2010-06-16 11:10:00,37.88,37.9,37.85,37.88,31600.0,27.4745,27.489,27.4527,27.4745,31600.0
2010-06-16 11:15:00,37.87,37.91,37.83,37.88,29800.0,27.4672,27.4963,27.4382,27.4745,29800.0
2010-06-16 11:20:00,37.88,37.92,37.85,37.88,32200.0,27.4745,27.5035,27.4527,27.4745,32200.0
2010-06-16 11:25:00,37.89,37.98,37.88,37.97,66400.0,27.4817,27.547,27.4745,27.5398,66400.0
2010-06-16 11:30:00,37.97,37.98,37.95,37.95,69200.0,27.5398,27.547,27.5253,27.5253,69200.0
2010-06-16 11:35:00,37.95,38.04,37.95,38.03,96400.0,27.5253,27.5905,27.5253,27.5833,96400.0
2010-06-16 11:40:00,38.02,38.08,38.01,38.07,73000.0,27.576,27.6196,27.5688,27.6123,73000.0
2010-06-16 11:45:00,38.07,38.15,38.05,38.08,157200.0,27.6123,27.6703,27.5978,27.6196,157200.0
2010-06-16 11:50:00,38.08,38.12,38.04,38.08,92200.0,27.6196,27.6486,27.5905,27.6196,92200.0
2010-06-16 11:55:00,38.08,38.1,38.06,38.07,45800.0,27.6196,27.6341,27.605,27.6123,45800.0
2010-06-16 12:00:00,38.08,38.24,38.07,38.19,58000.0,27.6196,27.7356,27.6123,27.6993,58000.0
2010-06-16 12:05:00,38.19,38.22,38.1,38.22,81000.0,27.6993,27.7211,27.6341,27.7211,81000.0
2010-06-16 12:10:00,38.22,38.24,38.15,38.17,84800.0,27.7211,27.7356,27.6703,27.6848,84800.0
2010-06-16 12:15:00,38.16,38.17,38.1,38.12,38400.0,27.6776,27.6848,27.6341,27.6486,38400.0
2010-06-16 12:20:00,38.11,38.12,38.1,38.1,46400.0,27.6413,27.6486,27.6341,27.6341,46400.0
2010-06-16 12:25:00,38.1,38.17,38.09,38.15,43000.0,27.6341,27.6848,27.6268,27.6703,43000.0
2010-06-16 12:30:00,38.15,38.17,38.1,38.12,61600.0,27.6703,27.6848,27.6341,27.6486,61600.0
2010-06-16 12:35:00,38.12,38.12,38.05,38.05,48000.0,27.6486,27.6486,27.5978,27.5978,48000.0
2010-06-16 12:40:00,38.05,38.05,37.99,38.01,100800.0,27.5978,27.5978,27.5543,27.5688,100800.0
2010-06-16 12:45:00,38.01,38.02,37.91,37.92,116200.0,27.5688,27.576,27.4963,27.5035,116200.0
2010-06-16 12:50:00,37.93,37.98,37.91,37.96,50200.0,27.5108,27.547,27.4963,27.5325,50200.0
2010-06-16 12:55:00,37.97,37.98,37.93,37.96,48200.0,27.5398,27.547,27.5108,27.5325,48200.0
2010-06-16 13:00:00,37.96,37.96,37.93,37.94,61000.0,27.5325,27.5325,27.5108,27.518,61000.0
2010-06-16 13:05:00,37.94,37.97,37.93,37.93,97000.0,27.518,27.5398,27.5108,27.5108,97000.0
2010-06-16 13:10:00,37.93,37.98,37.92,37.97,92800.0,27.5108,27.547,27.5035,27.5398,92800.0
2010-06-16 13:15:00,37.97,37.97,37.85,37.87,137200.0,27.5398,27.5398,27.4527,27.4672,137200.0
2010-06-16 13:20:00,37.88,37.93,37.88,37.93,73600.0,27.4745,27.5108,27.4745,27.5108,73600.0
2010-06-16 13:25:00,37.93,37.98,37.93,37.97,41200.0,27.5108,27.547,27.5108,27.5398,41200.0
2010-06-16 13:30:00,37.96,37.98,37.93,37.97,92800.0,27.5325,27.547,27.5108,27.5398,92800.0
2010-06-16 13:35:00,37.97,37.98,37.94,37.97,40200.0,27.5398,27.547,27.518,27.5398,40200.0
2010-06-16 13:40:00,37.96,37.99,37.95,37.99,42600.0,27.5325,27.5543,27.5253,27.5543,42600.0
2010-06-16 13:45:00,37.99,38.08,37.97,38.05,150400.0,27.5543,27.6196,27.5398,27.5978,150400.0
2010-06-16 13:50:00,38.05,38.06,38.01,38.04,84400.0,27.5978,27.605,27.5688,27.5905,84400.0
2010-06-16 13:55:00,38.04,38.05,37.98,38.04,72400.0,27.5905,27.5978,27.547,27.5905,72400.0
2010-06-16 14:00:00,38.04,38.1,38.04,38.09,54000.0,27.5905,27.6341,27.5905,27.6268,54000.0
2010-06-16 14:05:00,38.09,38.09,37.96,38.01,132000.0,27.6268,27.6268,27.5325,27.5688,132000.0
2010-06-16 14:10:00,38.01,38.01,37.9,37.91,131000.0,27.5688,27.5688,27.489,27.4963,131000.0
2010-06-16 14:15:00,37.91,37.91,37.88,37.89,79200.0,27.4963,27.4963,27.4745,27.4817,79200.0
2010-06-16 14:20:00,37.88,37.88,37.85,37.85,117800.0,27.4745,27.4745,27.4527,27.4527,117800.0
2010-06-16 14:25:00,37.85,37.87,37.82,37.85,68600.0,27.4527,27.4672,27.431,27.4527,68600.0
2010-06-16 14:30:00,37.85,37.9,37.83,37.84,87800.0,27.4527,27.489,27.4382,27.4455,87800.0
2010-06-16 14:35:00,37.83,37.84,37.76,37.78,84400.0,27.4382,27.4455,27.3875,27.402,84400.0
2010-06-16 14:40:00,37.79,37.87,37.76,37.85,62000.0,27.4092,27.4672,27.3875,27.4527,62000.0
2010-06-16 14:45:00,37.85,37.88,37.79,37.88,52400.0,27.4527,27.4745,27.4092,27.4745,52400.0
2010-06-16 14:50:00,37.88,37.91,37.78,37.82,133000.0,27.4745,27.4963,27.402,27.431,133000.0
2010-06-16 14:55:00,37.82,37.83,37.73,37.76,86800.0,27.431,27.4382,27.3657,27.3875,86800.0
2010-06-16 15:00:00,37.76,37.77,37.71,37.74,115600.0,27.3875,27.3947,27.3512,27.373,115600.0
2010-06-16 15:05:00,37.74,37.79,37.73,37.74,73200.0,27.373,27.4092,27.3657,27.373,73200.0
2010-06-16 15:10:00,37.74,37.8,37.73,37.74,75600.0,27.373,27.4165,27.3657,27.373,75600.0
2010-06-16 15:15:00,37.74,37.74,37.65,37.66,79200.0,27.373,27.373,27.3077,27.3149,79200.0
2010-06-16 15:20:00,37.66,37.67,37.52,37.52,197200.0,27.3149,27.3222,27.2134,27.2134,197200.0
2010-06-16 15:25:00,37.52,37.59,37.52,37.52,105200.0,27.2134,27.2642,27.2134,27.2134,105200.0
2010-06-16 15:30:00,37.52,37.55,37.48,37.52,272200.0,27.2134,27.2351,27.1844,27.2134,272200.0
2010-06-16 15:35:00,37.54,37.56,37.48,37.54,217400.0,27.2279,27.2424,27.1844,27.2279,217400.0
2010-06-16 15:40:00,37.54,37.57,37.48,37.55,149000.0,27.2279,27.2496,27.1844,27.2351,149000.0
2010-06-16 15:45:00,37.55,37.64,37.55,37.61,215200.0,27.2351,27.3004,27.2351,27.2787,215200.0
2010-06-16 15:50:00,37.61,37.61,37.52,37.54,297600.0,27.2787,27.2787,27.2134,27.2279,297600.0
2010-06-16 15:55:00,37.54,37.59,37.52,37.57,281800.0,27.2279,27.2642,27.2134,27.2496,281800.0
2010-06-17 09:30:00,37.93,37.97,37.74,37.78,224600.0,27.5108,27.5398,27.373,27.402,224600.0
2010-06-17 09:35:00,37.77,37.96,37.77,37.83,122800.0,27.3947,27.5325,27.3947,27.4382,122800.0
2010-06-17 09:40:00,37.83,37.86,37.71,37.79,200400.0,27.4382,27.46,27.3512,27.4092,200400.0
2010-06-17 09:45:00,37.8,37.93,37.76,37.87,69800.0,27.4165,27.5108,27.3875,27.4672,69800.0
2010-06-17 09:50:00,37.85,37.93,37.84,37.92,230000.0,27.4527,27.5108,27.4455,27.5035,230000.0
2010-06-17 09:55:00,37.93,38.02,37.92,37.99,120200.0,27.5108,27.576,27.5035,27.5543,120200.0
2010-06-17 10:00:00,37.98,37.99,37.66,37.73,214200.0,27.547,27.5543,27.3149,27.3657,214200.0
2010-06-17 10:05:00,37.73,37.82,37.72,37.76,139400.0,27.3657,27.431,27.3584,27.3875,139400.0
2010-06-17 10:10:00,37.77,37.77,37.58,37.63,156400.0,27.3947,27.3947,27.2569,27.2932,156400.0
2010-06-17 10:15:00,37.62,37.62,37.55,37.57,128200.0,27.2859,27.2859,27.2351,27.2496,128200.0
2010-06-17 10:20:00,37.56,37.57,37.49,37.49,140000.0,27.2424,27.2496,27.1916,27.1916,140000.0
2010-06-17 10:25:00,37.5,37.56,37.43,37.56,117800.0,27.1989,27.2424,27.1481,27.2424,117800.0
2010-06-17 10:30:00,37.56,37.56,37.49,37.49,100000.0,27.2424,27.2424,27.1916,27.1916,100000.0
2010-06-17 10:35:00,37.49,37.52,37.43,37.49,78800.0,27.1916,27.2134,27.1481,27.1916,78800.0
2010-06-17 10:40:00,37.49,37.49,37.43,37.45,87400.0,27.1916,27.1916,27.1481,27.1626,87400.0
2010-06-17 10:45:00,37.45,37.45,37.33,37.37,72000.0,27.1626,27.1626,27.0756,27.1046,72000.0
2010-06-17 10:50:00,37.38,37.41,37.35,37.38,97600.0,27.1118,27.1336,27.0901,27.1118,97600.0
2010-06-17 10:55:00,37.38,37.43,37.37,37.37,65000.0,27.1118,27.1481,27.1046,27.1046,65000.0
2010-06-17 11:00:00,37.36,37.37,37.2,37.29,206200.0,27.0973,27.1046,26.9813,27.0466,206200.0
2010-06-17 11:05:00,37.27,37.38,37.26,37.38,121800.0,27.0321,27.1118,27.0248,27.1118,121800.0
2010-06-17 11:10:00,37.37,37.45,37.37,37.4,122600.0,27.1046,27.1626,27.1046,27.1263,122600.0
2010-06-17 11:15:00,37.41,37.42,37.35,37.36,76000.0,27.1336,27.1409,27.0901,27.0973,76000.0
2010-06-17 11:20:00,37.35,37.43,37.35,37.42,47800.0,27.0901,27.1481,27.0901,27.1409,47800.0
2010-06-17 11:25:00,37.42,37.55,37.42,37.53,90600.0,27.1409,27.2351,27.1409,27.2206,90600.0
2010-06-17 11:30:00,37.53,37.56,37.49,37.51,103800.0,27.2206,27.2424,27.1916,27.2061,103800.0
2010-06-17 11:35:00,37.51,37.55,37.49,37.52,52800.0,27.2061,27.2351,27.1916,27.2134,52800.0
2010-06-17 11:40:00,37.53,37.58,37.51,37.52,67000.0,27.2206,27.2569,27.2061,27.2134,67000.0
2010-06-17 11:45:00,37.52,37.65,37.51,37.6,140000.0,27.2134,27.3077,27.2061,27.2714,140000.0
2010-06-17 11:50:00,37.6,37.63,37.6,37.62,99000.0,27.2714,27.2932,27.2714,27.2859,99000.0
2010-06-17 11:55:00,37.63,37.76,37.63,37.7,192200.0,27.2932,27.3875,27.2932,27.3439,192200.0
2010-06-17 12:00:00,37.7,37.7,37.62,37.67,115400.0,27.3439,27.3439,27.2859,27.3222,115400.0
2010-06-17 12:05:00,37.65,37.69,37.63,37.67,135800.0,27.3077,27.3367,27.2932,27.3222,135800.0
2010-06-17 12:10:00,37.66,37.68,37.65,37.68,52400.0,27.3149,27.3294,27.3077,27.3294,52400.0
2010-06-17 12:15:00,37.67,37.72,37.66,37.68,29200.0,27.3222,27.3584,27.3149,27.3294,29200.0
2010-06-17 12:20:00,37.69,37.73,37.67,37.73,31800.0,27.3367,27.3657,27.3222,27.3657,31800.0
2010-06-17 12:25:00,37.73,37.74,37.63,37.65,38400.0,27.3657,27.373,27.2932,27.3077,38400.0
2010-06-17 12:30:00,37.67,37.69,37.63,37.69,48000.0,27.3222,27.3367,27.2932,27.3367,48000.0
2010-06-17 12:35:00,37.69,37.72,37.68,37.71,26400.0,27.3367,27.3584,27.3294,27.3512,26400.0
2010-06-17 12:40:00,37.71,37.72,37.69,37.7,54600.0,27.3512,27.3584,27.3367,27.3439,54600.0
2010-06-17 12:45:00,37.71,37.71,37.65,37.68,77600.0,27.3512,27.3512,27.3077,27.3294,77600.0
2010-06-17 12:50:00,37.68,37.76,37.66,37.76,48400.0,27.3294,27.3875,27.3149,27.3875,48400.0
2010-06-17 12:55:00,37.76,37.77,37.73,37.73,78800.0,27.3875,27.3947,27.3657,27.3657,78800.0
2010-06-17 13:00:00,37.73,37.73,37.66,37.71,105800.0,27.3657,27.3657,27.3149,27.3512,105800.0
2010-06-17 13:05:00,37.72,37.74,37.68,37.71,63600.0,27.3584,27.373,27.3294,27.3512,63600.0
2010-06-17 13:10:00,37.71,37.75,37.7,37.73,71400.0,27.3512,27.3802,27.3439,27.3657,71400.0
2010-06-17 13:15:00,37.73,37.78,37.73,37.74,83800.0,27.3657,27.402,27.3657,27.373,83800.0
2010-06-17 13:20:00,37.75,37.76,37.73,37.76,62000.0,27.3802,27.3875,27.3657,27.3875,62000.0
2010-06-17 13:25:00,37.76,37.76,37.7,37.76,66200.0,27.3875,27.3875,27.3439,27.3875,66200.0
2010-06-17 13:30:00,37.77,37.81,37.77,37.81,103000.0,27.3947,27.4237,27.3947,27.4237,103000.0
2010-06-17 13:35:00,37.81,37.85,37.79,37.82,84800.0,27.4237,27.4527,27.4092,27.431,84800.0
2010-06-17 13:40:00,37.82,37.85,37.8,37.83,65800.0,27.431,27.4527,27.4165,27.4382,65800.0
2010-06-17 13:45:00,37.83,37.91,37.82,37.91,65000.0,27.4382,27.4963,27.431,27.4963,65000.0
2010-06-17 13:50:00,37.91,37.94,37.88,37.91,61000.0,27.4963,27.518,27.4745,27.4963,61000.0
2010-06-17 13:55:00,37.92,37.99,37.92,37.99,69600.0,27.5035,27.5543,27.5035,27.5543,69600.0
2010-06-17 14:00:00,37.99,38.05,37.98,38.05,62600.0,27.5543,27.5978,27.547,27.5978,62600.0
2010-06-17 14:05:00,38.04,38.07,38.01,38.02,70800.0,27.5905,27.6123,27.5688,27.576,70800.0
2010-06-17 14:10:00,38.02,38.04,38.01,38.03,77200.0,27.576,27.5905,27.5688,27.5833,77200.0
2010-06-17 14:15:00,38.03,38.04,37.98,38.01,58800.0,27.5833,27.5905,27.547,27.5688,58800.0
2010-06-17 14:20:00,38.0,38.02,37.95,37.98,61200.0,27.5615,27.576,27.5253,27.547,61200.0
2010-06-17 14:25:00,37.98,37.99,37.91,37.92,66400.0,27.547,27.5543,27.4963,27.5035,66400.0
2010-06-17 14:30:00,37.92,37.94,37.9,37.92,63600.0,27.5035,27.518,27.489,27.5035,63600.0
2010-06-17 14:35:00,37.93,37.94,37.85,37.85,122000.0,27.5108,27.518,27.4527,27.4527,122000.0
2010-06-17 14:40:00,37.85,37.85,37.7,37.7,119000.0,27.4527,27.4527,27.3439,27.3439,119000.0
2010-06-17 14:45:00,37.7,37.77,37.69,37.76,68600.0,27.3439,27.3947,27.3367,27.3875,68600.0
2010-06-17 14:50:00,37.76,37.77,37.72,37.74,74000.0,27.3875,27.3947,27.3584,27.373,74000.0
2010-06-17 14:55:00,37.74,37.82,37.72,37.81,74800.0,27.373,27.431,27.3584,27.4237,74800.0
2010-06-17 15:00:00,37.81,37.81,37.68,37.71,89600.0,27.4237,27.4237,27.3294,27.3512,89600.0
2010-06-17 15:05:00,37.71,37.77,37.71,37.76,94400.0,27.3512,27.3947,27.3512,27.3875,94400.0
2010-06-17 15:10:00,37.76,37.81,37.71,37.71,94800.0,27.3875,27.4237,27.3512,27.3512,94800.0
2010-06-17 15:15:00,37.7,37.76,37.68,37.75,114800.0,27.3439,27.3875,27.3294,27.3802,114800.0
2010-06-17 15:20:00,37.75,37.79,37.72,37.78,99200.0,27.3802,27.4092,27.3584,27.402,99200.0
2010-06-17 15:25:00,37.78,37.78,37.7,37.75,98600.0,27.402,27.402,27.3439,27.3802,98600.0
2010-06-17 15:30:00,37.76,37.93,37.75,37.91,206000.0,27.3875,27.5108,27.3802,27.4963,206000.0
2010-06-17 15:35:00,37.91,37.98,37.9,37.96,195000.0,27.4963,27.547,27.489,27.5325,195000.0
2010-06-17 15:40:00,37.96,37.98,37.93,37.95,158600.0,27.5325,27.547,27.5108,27.5253,158600.0
2010-06-17 15:45:00,37.96,38.08,37.96,38.06,321600.0,27.5325,27.6196,27.5325,27.605,321600.0
2010-06-17 15:50:00,38.07,38.16,38.04,38.12,387600.0,27.6123,27.6776,27.5905,27.6486,387600.0
2010-06-17 15:55:00,38.12,38.19,38.09,38.1,538200.0,27.6486,27.6993,27.6268,27.6341,538200.0
2010-06-18 09:30:00,38.14,38.26,37.99,38.08,1466600.0,27.6631,27.7501,27.5543,27.6196,1466600.0
2010-06-18 09:35:00,38.1,38.21,38.08,38.21,93600.0,27.6341,27.7138,27.6196,27.7138,93600.0
2010-06-18 09:40:00,38.21,38.21,38.05,38.05,108800.0,27.7138,27.7138,27.5978,27.5978,108800.0
2010-06-18 09:45:00,38.07,38.13,38.06,38.11,79400.0,27.6123,27.6558,27.605,27.6413,79400.0
2010-06-18 09:50:00,38.12,38.12,37.98,38.01,109600.0,27.6486,27.6486,27.547,27.5688,109600.0
2010-06-18 09:55:00,38.01,38.02,37.92,37.95,90400.0,27.5688,27.576,27.5035,27.5253,90400.0
2010-06-18 10:00:00,37.95,37.99,37.91,37.96,79400.0,27.5253,27.5543,27.4963,27.5325,79400.0
2010-06-18 10:05:00,37.97,38.07,37.97,38.05,73400.0,27.5398,27.6123,27.5398,27.5978,73400.0
2010-06-18 10:10:00,38.04,38.07,38.02,38.02,75600.0,27.5905,27.6123,27.576,27.576,75600.0
2010-06-18 10:15:00,38.03,38.07,37.99,38.05,53400.0,27.5833,27.6123,27.5543,27.5978,53400.0
2010-06-18 10:20:00,38.06,38.06,37.98,37.99,53600.0,27.605,27.605,27.547,27.5543,53600.0
2010-06-18 10:25:00,38.0,38.14,38.0,38.13,86800.0,27.5615,27.6631,27.5615,27.6558,86800.0
2010-06-18 10:30:00,38.13,38.26,38.13,38.19,113400.0,27.6558,27.7501,27.6558,27.6993,113400.0
2010-06-18 10:35:00,38.19,38.24,38.13,38.21,61000.0,27.6993,27.7356,27.6558,27.7138,61000.0
2010-06-18 10:40:00,38.22,38.22,38.1,38.16,80600.0,27.7211,27.7211,27.6341,27.6776,80600.0
2010-06-18 10:45:00,38.16,38.16,38.09,38.13,88600.0,27.6776,27.6776,27.6268,27.6558,88600.0
2010-06-18 10:50:00,38.13,38.25,38.13,38.23,104400.0,27.6558,27.7429,27.6558,27.7283,104400.0
2010-06-18 10:55:00,38.24,38.24,38.17,38.21,87800.0,27.7356,27.7356,27.6848,27.7138,87800.0
2010-06-18 11:00:00,38.21,38.22,38.15,38.15,67400.0,27.7138,27.7211,27.6703,27.6703,67400.0
2010-06-18 11:05:00,38.15,38.22,38.14,38.22,45000.0,27.6703,27.7211,27.6631,27.7211,45000.0
2010-06-18 11:10:00,38.21,38.23,38.11,38.13,62800.0,27.7138,27.7283,27.6413,27.6558,62800.0
2010-06-18 11:15:00,38.13,38.13,38.07,38.08,64000.0,27.6558,27.6558,27.6123,27.6196,64000.0
2010-06-18 11:20:00,38.08,38.1,38.05,38.1,51400.0,27.6196,27.6341,27.5978,27.6341,51400.0
2010-06-18 11:25:00,38.1,38.1,38.03,38.05,52800.0,27.6341,27.6341,27.5833,27.5978,52800.0
2010-06-18 11:30:00,38.05,38.06,38.02,38.05,60000.0,27.5978,27.605,27.576,27.5978,60000.0
2010-06-18 11:35:00,38.05,38.07,37.98,38.03,44600.0,27.5978,27.6123,27.547,27.5833,44600.0
2010-06-18 11:40:00,38.03,38.03,37.96,37.97,45600.0,27.5833,27.5833,27.5325,27.5398,45600.0
2010-06-18 11:45:00,37.97,37.97,37.93,37.97,40600.0,27.5398,27.5398,27.5108,27.5398,40600.0
2010-06-18 11:50:00,37.97,37.99,37.96,37.98,46600.0,27.5398,27.5543,27.5325,27.547,46600.0
2010-06-18 11:55:00,37.98,37.98,37.95,37.95,39400.0,27.547,27.547,27.5253,27.5253,39400.0
2010-06-18 12:00:00,37.96,38.06,37.95,38.04,54200.0,27.5325,27.605,27.5253,27.5905,54200.0
2010-06-18 12:05:00,38.04,38.08,38.01,38.08,92800.0,27.5905,27.6196,27.5688,27.6196,92800.0
2010-06-18 12:10:00,38.08,38.13,38.08,38.12,50400.0,27.6196,27.6558,27.6196,27.6486,50400.0
2010-06-18 12:15:00,38.13,38.13,38.1,38.11,36200.0,27.6558,27.6558,27.6341,27.6413,36200.0
2010-06-18 12:20:00,38.11,38.12,38.06,38.08,190200.0,27.6413,27.6486,27.605,27.6196,190200.0
2010-06-18 12:25:00,38.08,38.08,38.01,38.01,34800.0,27.6196,27.6196,27.5688,27.5688,34800.0
2010-06-18 12:30:00,38.02,38.02,37.97,37.99,47400.0,27.576,27.576,27.5398,27.5543,47400.0
2010-06-18 12:35:00,37.98,37.99,37.93,37.95,37200.0,27.547,27.5543,27.5108,27.5253,37200.0
2010-06-18 12:40:00,37.96,37.97,37.91,37.93,47000.0,27.5325,27.5398,27.4963,27.5108,47000.0
2010-06-18 12:45:00,37.93,37.98,37.93,37.96,34800.0,27.5108,27.547,27.5108,27.5325,34800.0
2010-06-18 12:50:00,37.96,37.98,37.95,37.98,25800.0,27.5325,27.547,27.5253,27.547,25800.0
2010-06-18 12:55:00,37.97,37.98,37.94,37.97,42200.0,27.5398,27.547,27.518,27.5398,42200.0
2010-06-18 13:00:00,37.96,37.98,37.91,37.96,69000.0,27.5325,27.547,27.4963,27.5325,69000.0
2010-06-18 13:05:00,37.96,37.99,37.93,37.97,56000.0,27.5325,27.5543,27.5108,27.5398,56000.0
2010-06-18 13:10:00,37.96,37.98,37.92,37.94,65000.0,27.5325,27.547,27.5035,27.518,65000.0
2010-06-18 13:15:00,37.94,37.98,37.92,37.95,51800.0,27.518,27.547,27.5035,27.5253,51800.0
2010-06-18 13:20:00,37.96,37.97,37.95,37.97,31400.0,27.5325,27.5398,27.5253,27.5398,31400.0
2010-06-18 13:25:00,37.96,37.98,37.96,37.97,30400.0,27.5325,27.547,27.5325,27.5398,30400.0
2010-06-18 13:30:00,37.98,38.0,37.96,37.99,23800.0,27.547,27.5615,27.5325,27.5543,23800.0
2010-06-18 13:35:00,37.99,38.06,37.99,38.05,31000.0,27.5543,27.605,27.5543,27.5978,31000.0
2010-06-18 13:40:00,38.05,38.09,38.05,38.07,43200.0,27.5978,27.6268,27.5978,27.6123,43200.0
2010-06-18 13:45:00,38.07,38.09,38.03,38.09,48200.0,27.6123,27.6268,27.5833,27.6268,48200.0
2010-06-18 13:50:00,38.09,38.09,38.02,38.07,51800.0,27.6268,27.6268,27.576,27.6123,51800.0
2010-06-18 13:55:00,38.07,38.13,38.07,38.1,49800.0,27.6123,27.6558,27.6123,27.6341,49800.0
2010-06-18 14:00:00,38.1,38.12,38.09,38.12,36200.0,27.6341,27.6486,27.6268,27.6486,36200.0
2010-06-18 14:05:00,38.11,38.13,38.07,38.1,49400.0,27.6413,27.6558,27.6123,27.6341,49400.0
2010-06-18 14:10:00,38.1,38.16,38.1,38.13,49400.0,27.6341,27.6776,27.6341,27.6558,49400.0
2010-06-18 14:15:00,38.13,38.17,38.12,38.13,41000.0,27.6558,27.6848,27.6486,27.6558,41000.0
2010-06-18 14:20:00,38.13,38.15,38.09,38.1,45600.0,27.6558,27.6703,27.6268,27.6341,45600.0
2010-06-18 14:25:00,38.11,38.19,38.09,38.19,53200.0,27.6413,27.6993,27.6268,27.6993,53200.0
2010-06-18 14:30:00,38.19,38.19,38.12,38.12,41200.0,27.6993,27.6993,27.6486,27.6486,41200.0
2010-06-18 14:35:00,38.13,38.16,38.08,38.14,72000.0,27.6558,27.6776,27.6196,27.6631,72000.0
2010-06-18 14:40:00,38.14,38.16,38.1,38.12,56600.0,27.6631,27.6776,27.6341,27.6486,56600.0
2010-06-18 14:45:00,38.12,38.16,38.09,38.12,56200.0,27.6486,27.6776,27.6268,27.6486,56200.0
2010-06-18 14:50:00,38.12,38.16,38.1,38.16,34000.0,27.6486,27.6776,27.6341,27.6776,34000.0
2010-06-18 14:55:00,38.15,38.16,38.11,38.15,60400.0,27.6703,27.6776,27.6413,27.6703,60400.0
2010-06-18 15:00:00,38.13,38.16,38.08,38.08,81800.0,27.6558,27.6776,27.6196,27.6196,81800.0
2010-06-18 15:05:00,38.08,38.1,38.05,38.05,100200.0,27.6196,27.6341,27.5978,27.5978,100200.0
2010-06-18 15:10:00,38.04,38.1,38.02,38.09,114000.0,27.5905,27.6341,27.576,27.6268,114000.0
2010-06-18 15:15:00,38.08,38.09,38.03,38.05,120400.0,27.6196,27.6268,27.5833,27.5978,120400.0
2010-06-18 15:20:00,38.04,38.12,38.04,38.12,111400.0,27.5905,27.6486,27.5905,27.6486,111400.0
2010-06-18 15:25:00,38.12,38.15,38.09,38.15,81000.0,27.6486,27.6703,27.6268,27.6703,81000.0
2010-06-18 15:30:00,38.15,38.16,38.06,38.08,117000.0,27.6703,27.6776,27.605,27.6196,117000.0
2010-06-18 15:35:00,38.08,38.15,38.08,38.14,108400.0,27.6196,27.6703,27.6196,27.6631,108400.0
2010-06-18 15:40:00,38.14,38.14,38.1,38.14,137800.0,27.6631,27.6631,27.6341,27.6631,137800.0
2010-06-18 15:45:00,38.14,38.2,38.13,38.18,298400.0,27.6631,27.7066,27.6558,27.6921,298400.0
2010-06-18 15:50:00,38.19,38.2,38.12,38.16,359400.0,27.6993,27.7066,27.6486,27.6776,359400.0
2010-06-18 15:55:00,38.15,38.2,38.15,38.18,349800.0,27.6703,27.7066,27.6703,27.6921,349800.0
2010-06-21 09:30:00,38.63,38.74,38.57,38.74,226200.0,28.0185,28.0983,27.975,28.0983,226200.0
2010-06-21 09:35:00,38.74,38.97,38.73,38.85,237200.0,28.0983,28.2651,28.091,28.178,237200.0
2010-06-21 09:40:00,38.84,38.85,38.72,38.8,111200.0,28.1708,28.178,28.0837,28.1418,111200.0
2010-06-21 09:45:00,38.8,38.99,38.77,38.95,123600.0,28.1418,28.2796,28.12,28.2506,123600.0
2010-06-21 09:50:00,38.95,38.99,38.9,38.95,123000.0,28.2506,28.2796,28.2143,28.2506,123000.0
2010-06-21 09:55:00,38.95,39.0,38.88,38.97,191000.0,28.2506,28.2868,28.1998,28.2651,191000.0
2010-06-21 10:00:00,38.98,39.0,38.93,38.95,112800.0,28.2723,28.2868,28.2361,28.2506,112800.0
2010-06-21 10:05:00,38.96,38.96,38.91,38.95,119000.0,28.2578,28.2578,28.2216,28.2506,119000.0
2010-06-21 10:10:00,38.95,38.99,38.92,38.97,95800.0,28.2506,28.2796,28.2288,28.2651,95800.0
2010-06-21 10:15:00,38.97,39.0,38.91,38.91,117800.0,28.2651,28.2868,28.2216,28.2216,117800.0
2010-06-21 10:20:00,38.91,39.12,38.91,39.05,200200.0,28.2216,28.3739,28.2216,28.3231,200200.0
2010-06-21 10:25:00,39.05,39.07,38.99,38.99,90200.0,28.3231,28.3376,28.2796,28.2796,90200.0
2010-06-21 10:30:00,38.99,39.03,38.97,39.02,89400.0,28.2796,28.3086,28.2651,28.3013,89400.0
2010-06-21 10:35:00,39.02,39.15,39.02,39.14,146800.0,28.3013,28.3956,28.3013,28.3884,146800.0
2010-06-21 10:40:00,39.14,39.18,39.13,39.16,86400.0,28.3884,28.4174,28.3811,28.4029,86400.0
2010-06-21 10:45:00,39.16,39.17,39.13,39.15,88200.0,28.4029,28.4101,28.3811,28.3956,88200.0
2010-06-21 10:50:00,39.15,39.15,39.01,39.09,154000.0,28.3956,28.3956,28.2941,28.3521,154000.0
2010-06-21 10:55:00,39.1,39.1,39.0,39.05,63600.0,28.3594,28.3594,28.2868,28.3231,63600.0
2010-06-21 11:00:00,39.05,39.07,38.93,39.04,95400.0,28.3231,28.3376,28.2361,28.3158,95400.0
2010-06-21 11:05:00,39.04,39.04,38.98,39.02,50200.0,28.3158,28.3158,28.2723,28.3013,50200.0
2010-06-21 11:10:00,39.02,39.05,38.99,39.05,37400.0,28.3013,28.3231,28.2796,28.3231,37400.0
2010-06-21 11:15:00,39.04,39.07,39.02,39.07,42600.0,28.3158,28.3376,28.3013,28.3376,42600.0
2010-06-21 11:20:00,39.07,39.13,39.04,39.08,68200.0,28.3376,28.3811,28.3158,28.3449,68200.0
2010-06-21 11:25:00,39.08,39.1,39.03,39.1,54600.0,28.3449,28.3594,28.3086,28.3594,54600.0
2010-06-21 11:30:00,39.1,39.1,39.06,39.06,35800.0,28.3594,28.3594,28.3304,28.3304,35800.0
2010-06-21 11:35:00,39.06,39.07,39.02,39.06,38000.0,28.3304,28.3376,28.3013,28.3304,38000.0
2010-06-21 11:40:00,39.07,39.07,38.98,38.99,62400.0,28.3376,28.3376,28.2723,28.2796,62400.0
2010-06-21 11:45:00,38.99,38.99,38.88,38.88,72200.0,28.2796,28.2796,28.1998,28.1998,72200.0
2010-06-21 11:50:00,38.88,38.9,38.84,38.88,86200.0,28.1998,28.2143,28.1708,28.1998,86200.0
2010-06-21 11:55:00,38.88,38.94,38.88,38.92,65000.0,28.1998,28.2433,28.1998,28.2288,65000.0
2010-06-21 12:00:00,38.92,38.93,38.83,38.84,49200.0,28.2288,28.2361,28.1635,28.1708,49200.0
2010-06-21 12:05:00,38.84,38.84,38.77,38.8,74600.0,28.1708,28.1708,28.12,28.1418,74600.0
2010-06-21 12:10:00,38.8,38.81,38.77,38.81,39800.0,28.1418,28.149,28.12,28.149,39800.0
2010-06-21 12:15:00,38.81,38.82,38.8,38.82,25400.0,28.149,28.1563,28.1418,28.1563,25400.0
2010-06-21 12:20:00,38.82,38.82,38.74,38.76,41800.0,28.1563,28.1563,28.0983,28.1128,41800.0
2010-06-21 12:25:00,38.76,38.79,38.73,38.74,32400.0,28.1128,28.1345,28.091,28.0983,32400.0
2010-06-21 12:30:00,38.73,38.79,38.7,38.78,52200.0,28.091,28.1345,28.0692,28.1273,52200.0
2010-06-21 12:35:00,38.77,38.77,38.71,38.73,37400.0,28.12,28.12,28.0765,28.091,37400.0
2010-06-21 12:40:00,38.73,38.74,38.71,38.73,38200.0,28.091,28.0983,28.0765,28.091,38200.0
2010-06-21 12:45:00,38.72,38.74,38.71,38.74,23400.0,28.0837,28.0983,28.0765,28.0983,23400.0
2010-06-21 12:50:00,38.74,38.74,38.68,38.7,37600.0,28.0983,28.0983,28.0547,28.0692,37600.0
2010-06-21 12:55:00,38.7,38.79,38.7,38.78,38600.0,28.0692,28.1345,28.0692,28.1273,38600.0
2010-06-21 13:00:00,38.78,38.8,38.73,38.8,40200.0,28.1273,28.1418,28.091,28.1418,40200.0
2010-06-21 13:05:00,38.8,38.81,38.77,38.8,51200.0,28.1418,28.149,28.12,28.1418,51200.0
2010-06-21 13:10:00,38.8,38.87,38.79,38.85,30800.0,28.1418,28.1925,28.1345,28.178,30800.0
2010-06-21 13:15:00,38.85,38.87,38.82,38.82,27600.0,28.178,28.1925,28.1563,28.1563,27600.0
2010-06-21 13:20:00,38.82,38.84,38.79,38.8,37800.0,28.1563,28.1708,28.1345,28.1418,37800.0
2010-06-21 13:25:00,38.81,38.85,38.81,38.83,29600.0,28.149,28.178,28.149,28.1635,29600.0
2010-06-21 13:30:00,38.83,38.84,38.77,38.84,44800.0,28.1635,28.1708,28.12,28.1708,44800.0
2010-06-21 13:35:00,38.83,38.83,38.68,38.68,49400.0,28.1635,28.1635,28.0547,28.0547,49400.0
2010-06-21 13:40:00,38.68,38.74,38.65,38.7,52000.0,28.0547,28.0983,28.033,28.0692,52000.0
2010-06-21 13:45:00,38.7,38.75,38.67,38.75,40000.0,28.0692,28.1055,28.0475,28.1055,40000.0
2010-06-21 13:50:00,38.74,38.79,38.73,38.74,31200.0,28.0983,28.1345,28.091,28.0983,31200.0
2010-06-21 13:55:00,38.76,38.76,38.69,38.69,41400.0,28.1128,28.1128,28.062,28.062,41400.0
2010-06-21 14:00:00,38.7,38.78,38.7,38.76,234600.0,28.0692,28.1273,28.0692,28.1128,234600.0
2010-06-21 14:05:00,38.76,38.82,38.74,38.82,45600.0,28.1128,28.1563,28.0983,28.1563,45600.0
2010-06-21 14:10:00,38.82,38.85,38.79,38.85,31600.0,28.1563,28.178,28.1345,28.178,31600.0
2010-06-21 14:15:00,38.85,38.92,38.85,38.88,41000.0,28.178,28.2288,28.178,28.1998,41000.0
2010-06-21 14:20:00,38.88,38.93,38.88,38.92,33400.0,28.1998,28.2361,28.1998,28.2288,33400.0
2010-06-21 14:25:00,38.92,38.92,38.79,38.8,61800.0,28.2288,28.2288,28.1345,28.1418,61800.0
2010-06-21 14:30:00,38.8,38.83,38.76,38.77,54000.0,28.1418,28.1635,28.1128,28.12,54000.0
2010-06-21 14:35:00,38.77,38.85,38.74,38.83,48600.0,28.12,28.178,28.0983,28.1635,48600.0
2010-06-21 14:40:00,38.83,38.84,38.77,38.79,47400.0,28.1635,28.1708,28.12,28.1345,47400.0
2010-06-21 14:45:00,38.79,38.79,38.71,38.72,46000.0,28.1345,28.1345,28.0765,28.0837,46000.0
2010-06-21 14:50:00,38.72,38.73,38.64,38.67,69800.0,28.0837,28.091,28.0257,28.0475,69800.0
2010-06-21 14:55:00,38.66,38.67,38.63,38.63,79000.0,28.0402,28.0475,28.0185,28.0185,79000.0
2010-06-21 15:00:00,38.63,38.67,38.6,38.6,103000.0,28.0185,28.0475,27.9967,27.9967,103000.0
2010-06-21 15:05:00,38.6,38.62,38.52,38.55,123800.0,27.9967,28.0112,27.9387,27.9604,123800.0
2010-06-21 15:10:00,38.54,38.55,38.47,38.49,220800.0,27.9532,27.9604,27.9024,27.9169,220800.0
2010-06-21 15:15:00,38.49,38.53,38.33,38.34,149000.0,27.9169,27.9459,27.8009,27.8081,149000.0
2010-06-21 15:20:00,38.34,38.44,38.34,38.37,254400.0,27.8081,27.8807,27.8081,27.8299,254400.0
2010-06-21 15:25:00,38.37,38.38,38.28,38.32,193200.0,27.8299,27.8371,27.7646,27.7936,193200.0
2010-06-21 15:30:00,38.31,38.38,38.27,38.37,124200.0,27.7864,27.8371,27.7574,27.8299,124200.0
2010-06-21 15:35:00,38.37,38.4,38.33,38.37,124600.0,27.8299,27.8517,27.8009,27.8299,124600.0
2010-06-21 15:40:00,38.37,38.38,38.18,38.23,321200.0,27.8299,27.8371,27.6921,27.7283,321200.0
2010-06-21 15:45:00,38.24,38.29,38.21,38.28,310800.0,27.7356,27.7719,27.7138,27.7646,310800.0
2010-06-21 15:50:00,38.28,38.4,38.28,38.35,229200.0,27.7646,27.8517,27.7646,27.8154,229200.0
2010-06-21 15:55:00,38.35,38.4,38.32,38.39,339000.0,27.8154,27.8517,27.7936,27.8444,339000.0
2010-06-22 09:30:00,38.38,38.44,38.22,38.27,160400.0,27.8371,27.8807,27.7211,27.7574,160400.0
2010-06-22 09:35:00,38.26,38.32,38.21,38.27,176800.0,27.7501,27.7936,27.7138,27.7574,176800.0
2010-06-22 09:40:00,38.29,38.34,38.24,38.3,95400.0,27.7719,27.8081,27.7356,27.7791,95400.0
2010-06-22 09:45:00,38.31,38.33,38.26,38.26,110200.0,27.7864,27.8009,27.7501,27.7501,110200.0
2010-06-22 09:50:00,38.27,38.31,38.22,38.25,65800.0,27.7574,27.7864,27.7211,27.7429,65800.0
2010-06-22 09:55:00,38.25,38.27,38.05,38.08,106800.0,27.7429,27.7574,27.5978,27.6196,106800.0
2010-06-22 10:00:00,38.07,38.09,37.93,38.0,134600.0,27.6123,27.6268,27.5108,27.5615,134600.0
2010-06-22 10:05:00,38.01,38.04,37.93,38.01,125400.0,27.5688,27.5905,27.5108,27.5688,125400.0
2010-06-22 10:10:00,38.0,38.07,37.9,38.01,226400.0,27.5615,27.6123,27.489,27.5688,226400.0
2010-06-22 10:15:00,38.01,38.03,37.85,37.87,75400.0,27.5688,27.5833,27.4527,27.4672,75400.0
2010-06-22 10:20:00,37.86,37.91,37.71,37.72,185800.0,27.46,27.4963,27.3512,27.3584,185800.0
2010-06-22 10:25:00,37.71,37.77,37.67,37.69,137600.0,27.3512,27.3947,27.3222,27.3367,137600.0
2010-06-22 10:30:00,37.69,37.7,37.62,37.63,81400.0,27.3367,27.3439,27.2859,27.2932,81400.0
2010-06-22 10:35:00,37.63,37.66,37.57,37.57,234200.0,27.2932,27.3149,27.2496,27.2496,234200.0
2010-06-22 10:40:00,37.57,37.63,37.55,37.6,122200.0,27.2496,27.2932,27.2351,27.2714,122200.0
2010-06-22 10:45:00,37.62,37.65,37.57,37.64,86200.0,27.2859,27.3077,27.2496,27.3004,86200.0
2010-06-22 10:50:00,37.63,37.74,37.62,37.73,75200.0,27.2932,27.373,27.2859,27.3657,75200.0
2010-06-22 10:55:00,37.73,37.77,37.69,37.72,55000.0,27.3657,27.3947,27.3367,27.3584,55000.0
2010-06-22 11:00:00,37.73,37.74,37.67,37.68,101400.0,27.3657,27.373,27.3222,27.3294,101400.0
2010-06-22 11:05:00,37.69,37.69,37.53,37.59,159200.0,27.3367,27.3367,27.2206,27.2642,159200.0
2010-06-22 11:10:00,37.59,37.67,37.57,37.67,98600.0,27.2642,27.3222,27.2496,27.3222,98600.0
2010-06-22 11:15:00,37.66,37.71,37.63,37.65,66800.0,27.3149,27.3512,27.2932,27.3077,66800.0
2010-06-22 11:20:00,37.64,37.71,37.59,37.68,47800.0,27.3004,27.3512,27.2642,27.3294,47800.0
2010-06-22 11:25:00,37.68,37.73,37.63,37.71,68400.0,27.3294,27.3657,27.2932,27.3512,68400.0
2010-06-22 11:30:00,37.7,37.81,37.67,37.8,61600.0,27.3439,27.4237,27.3222,27.4165,61600.0
2010-06-22 11:35:00,37.8,37.86,37.78,37.79,152400.0,27.4165,27.46,27.402,27.4092,152400.0
2010-06-22 11:40:00,37.79,37.82,37.59,37.76,134800.0,27.4092,27.431,27.2642,27.3875,134800.0
2010-06-22 11:45:00,37.77,37.8,37.75,37.77,74400.0,27.3947,27.4165,27.3802,27.3947,74400.0
2010-06-22 11:50:00,37.76,37.81,37.73,37.73,52000.0,27.3875,27.4237,27.3657,27.3657,52000.0
2010-06-22 11:55:00,37.73,37.74,37.66,37.7,40600.0,27.3657,27.373,27.3149,27.3439,40600.0
2010-06-22 12:00:00,37.72,37.75,37.68,37.73,37600.0,27.3584,27.3802,27.3294,27.3657,37600.0
2010-06-22 12:05:00,37.73,37.78,37.71,37.78,40800.0,27.3657,27.402,27.3512,27.402,40800.0
2010-06-22 12:10:00,37.77,37.82,37.76,37.77,66200.0,27.3947,27.431,27.3875,27.3947,66200.0
2010-06-22 12:15:00,37.77,37.83,37.72,37.81,72600.0,27.3947,27.4382,27.3584,27.4237,72600.0
2010-06-22 12:20:00,37.8,37.85,37.72,37.74,71000.0,27.4165,27.4527,27.3584,27.373,71000.0
2010-06-22 12:25:00,37.76,37.77,37.67,37.68,34600.0,27.3875,27.3947,27.3222,27.3294,34600.0
2010-06-22 12:30:00,37.67,37.7,37.65,37.67,26600.0,27.3222,27.3439,27.3077,27.3222,26600.0
2010-06-22 12:35:00,37.67,37.68,37.63,37.65,41200.0,27.3222,27.3294,27.2932,27.3077,41200.0
2010-06-22 12:40:00,37.65,37.67,37.62,37.63,79000.0,27.3077,27.3222,27.2859,27.2932,79000.0
2010-06-22 12:45:00,37.64,37.71,37.63,37.69,46800.0,27.3004,27.3512,27.2932,27.3367,46800.0
2010-06-22 12:50:00,37.68,37.7,37.65,37.7,27600.0,27.3294,27.3439,27.3077,27.3439,27600.0
2010-06-22 12:55:00,37.7,37.7,37.66,37.69,19000.0,27.3439,27.3439,27.3149,27.3367,19000.0
2010-06-22 13:00:00,37.68,37.74,37.66,37.73,41000.0,27.3294,27.373,27.3149,27.3657,41000.0
2010-06-22 13:05:00,37.73,37.74,37.69,37.71,29800.0,27.3657,27.373,27.3367,27.3512,29800.0
2010-06-22 13:10:00,37.71,37.74,37.69,37.74,84000.0,27.3512,27.373,27.3367,27.373,84000.0
2010-06-22 13:15:00,37.74,37.74,37.7,37.71,27000.0,27.373,27.373,27.3439,27.3512,27000.0
2010-06-22 13:20:00,37.71,37.72,37.65,37.66,52200.0,27.3512,27.3584,27.3077,27.3149,52200.0
2010-06-22 13:25:00,37.66,37.67,37.56,37.59,46600.0,27.3149,27.3222,27.2424,27.2642,46600.0
2010-06-22 13:30:00,37.59,37.63,37.56,37.6,48600.0,27.2642,27.2932,27.2424,27.2714,48600.0
2010-06-22 13:35:00,37.59,37.6,37.56,37.58,44400.0,27.2642,27.2714,27.2424,27.2569,44400.0
2010-06-22 13:40:00,37.58,37.7,37.57,37.68,79600.0,27.2569,27.3439,27.2496,27.3294,79600.0
2010-06-22 13:45:00,37.69,37.72,37.65,37.67,63400.0,27.3367,27.3584,27.3077,27.3222,63400.0
2010-06-22 13:50:00,37.66,37.67,37.53,37.55,67600.0,27.3149,27.3222,27.2206,27.2351,67600.0
2010-06-22 13:55:00,37.56,37.57,37.51,37.52,58800.0,27.2424,27.2496,27.2061,27.2134,58800.0
2010-06-22 14:00:00,37.52,37.57,37.43,37.44,81600.0,27.2134,27.2496,27.1481,27.1554,81600.0
2010-06-22 14:05:00,37.44,37.49,37.39,37.4,80800.0,27.1554,27.1916,27.1191,27.1263,80800.0
2010-06-22 14:10:00,37.4,37.5,37.38,37.49,48800.0,27.1263,27.1989,27.1118,27.1916,48800.0
2010-06-22 14:15:00,37.49,37.51,37.43,37.45,66600.0,27.1916,27.2061,27.1481,27.1626,66600.0
2010-06-22 14:20:00,37.43,37.47,37.37,37.37,69800.0,27.1481,27.1771,27.1046,27.1046,69800.0
2010-06-22 14:25:00,37.37,37.37,37.28,37.37,94000.0,27.1046,27.1046,27.0393,27.1046,94000.0
2010-06-22 14:30:00,37.37,37.39,37.27,37.38,56400.0,27.1046,27.1191,27.0321,27.1118,56400.0
2010-06-22 14:35:00,37.38,37.43,37.31,37.33,82000.0,27.1118,27.1481,27.0611,27.0756,82000.0
2010-06-22 14:40:00,37.32,37.32,37.14,37.16,128200.0,27.0683,27.0683,26.9378,26.9523,128200.0
2010-06-22 14:45:00,37.16,37.23,37.07,37.12,149800.0,26.9523,27.003,26.887,26.9233,149800.0
2010-06-22 14:50:00,37.1,37.17,37.06,37.12,129000.0,26.9088,26.9595,26.8797,26.9233,129000.0
2010-06-22 14:55:00,37.13,37.13,37.02,37.1,104400.0,26.9305,26.9305,26.8507,26.9088,104400.0
2010-06-22 15:00:00,37.1,37.1,37.05,37.07,174000.0,26.9088,26.9088,26.8725,26.887,174000.0
2010-06-22 15:05:00,37.07,37.09,36.99,37.01,120000.0,26.887,26.9015,26.829,26.8435,120000.0
2010-06-22 15:10:00,37.01,37.12,36.95,37.1,110200.0,26.8435,26.9233,26.8,26.9088,110200.0
2010-06-22 15:15:00,37.09,37.13,37.05,37.11,95400.0,26.9015,26.9305,26.8725,26.916,95400.0
2010-06-22 15:20:00,37.12,37.12,36.97,36.98,128200.0,26.9233,26.9233,26.8145,26.8217,128200.0
2010-06-22 15:25:00,36.98,37.07,36.94,36.98,107400.0,26.8217,26.887,26.7927,26.8217,107400.0
2010-06-22 15:30:00,36.98,36.98,36.83,36.91,128400.0,26.8217,26.8217,26.7129,26.7709,128400.0
2010-06-22 15:35:00,36.91,37.02,36.87,37.02,242800.0,26.7709,26.8507,26.7419,26.8507,242800.0
2010-06-22 15:40:00,37.02,37.02,36.93,36.95,162400.0,26.8507,26.8507,26.7855,26.8,162400.0
2010-06-22 15:45:00,36.96,36.99,36.85,36.91,244000.0,26.8072,26.829,26.7274,26.7709,244000.0
2010-06-22 15:50:00,36.92,36.92,36.82,36.87,336600.0,26.7782,26.7782,26.7057,26.7419,336600.0
2010-06-22 15:55:00,36.87,36.91,36.82,36.91,290600.0,26.7419,26.7709,26.7057,26.7709,290600.0
2010-06-23 09:30:00,37.04,37.08,36.95,36.96,76800.0,26.8652,26.8943,26.8,26.8072,76800.0
2010-06-23 09:35:00,36.97,37.02,36.76,36.8,105600.0,26.8145,26.8507,26.6622,26.6912,105600.0
2010-06-23 09:40:00,36.82,36.85,36.74,36.82,133000.0,26.7057,26.7274,26.6476,26.7057,133000.0
2010-06-23 09:45:00,36.83,36.85,36.73,36.8,72800.0,26.7129,26.7274,26.6404,26.6912,72800.0
2010-06-23 09:50:00,36.8,36.88,36.75,36.8,82800.0,26.6912,26.7492,26.6549,26.6912,82800.0
2010-06-23 09:55:00,36.8,36.88,36.73,36.85,87600.0,26.6912,26.7492,26.6404,26.7274,87600.0
2010-06-23 10:00:00,36.85,36.85,36.42,36.46,239600.0,26.7274,26.7274,26.4156,26.4446,239600.0
2010-06-23 10:05:00,36.46,36.47,36.2,36.38,176400.0,26.4446,26.4518,26.256,26.3865,176400.0
2010-06-23 10:10:00,36.38,36.44,36.35,36.44,103600.0,26.3865,26.4301,26.3648,26.4301,103600.0
2010-06-23 10:15:00,36.44,36.44,36.34,36.42,93000.0,26.4301,26.4301,26.3575,26.4156,93000.0
2010-06-23 10:20:00,36.41,36.48,36.37,36.38,91600.0,26.4083,26.4591,26.3793,26.3865,91600.0
2010-06-23 10:25:00,36.38,36.38,36.27,36.29,101600.0,26.3865,26.3865,26.3068,26.3213,101600.0
2010-06-23 10:30:00,36.29,36.38,36.27,36.36,116800.0,26.3213,26.3865,26.3068,26.372,116800.0
2010-06-23 10:35:00,36.38,36.42,36.34,36.39,60800.0,26.3865,26.4156,26.3575,26.3938,60800.0
2010-06-23 10:40:00,36.39,36.42,36.3,36.4,49400.0,26.3938,26.4156,26.3285,26.401,49400.0
2010-06-23 10:45:00,36.4,36.45,36.38,36.45,141400.0,26.401,26.4373,26.3865,26.4373,141400.0
2010-06-23 10:50:00,36.44,36.54,36.43,36.52,73600.0,26.4301,26.5026,26.4228,26.4881,73600.0
2010-06-23 10:55:00,36.52,36.55,36.48,36.49,54600.0,26.4881,26.5098,26.4591,26.4663,54600.0
2010-06-23 11:00:00,36.5,36.52,36.46,36.49,70600.0,26.4736,26.4881,26.4446,26.4663,70600.0
2010-06-23 11:05:00,36.5,36.51,36.48,36.48,65600.0,26.4736,26.4808,26.4591,26.4591,65600.0
2010-06-23 11:10:00,36.48,36.51,36.38,36.4,63800.0,26.4591,26.4808,26.3865,26.401,63800.0
2010-06-23 11:15:00,36.4,36.41,36.35,36.38,107200.0,26.401,26.4083,26.3648,26.3865,107200.0
2010-06-23 11:20:00,36.38,36.48,36.38,36.42,105400.0,26.3865,26.4591,26.3865,26.4156,105400.0
2010-06-23 11:25:00,36.42,36.43,36.38,36.38,69800.0,26.4156,26.4228,26.3865,26.3865,69800.0
2010-06-23 11:30:00,36.38,36.41,36.34,36.37,68800.0,26.3865,26.4083,26.3575,26.3793,68800.0
2010-06-23 11:35:00,36.36,36.37,36.32,36.33,46600.0,26.372,26.3793,26.343,26.3503,46600.0
2010-06-23 11:40:00,36.33,36.37,36.32,36.35,89400.0,26.3503,26.3793,26.343,26.3648,89400.0
2010-06-23 11:45:00,36.36,36.39,36.32,36.32,89200.0,26.372,26.3938,26.343,26.343,89200.0
2010-06-23 11:50:00,36.32,36.36,36.31,36.34,64800.0,26.343,26.372,26.3358,26.3575,64800.0
2010-06-23 11:55:00,36.34,36.36,36.31,36.32,75800.0,26.3575,26.372,26.3358,26.343,75800.0
2010-06-23 12:00:00,36.32,36.38,36.32,36.37,104200.0,26.343,26.3865,26.343,26.3793,104200.0
2010-06-23 12:05:00,36.38,36.42,36.38,36.39,33600.0,26.3865,26.4156,26.3865,26.3938,33600.0
2010-06-23 12:10:00,36.39,36.41,36.33,36.34,47200.0,26.3938,26.4083,26.3503,26.3575,47200.0
2010-06-23 12:15:00,36.34,36.41,36.34,36.38,65000.0,26.3575,26.4083,26.3575,26.3865,65000.0
2010-06-23 12:20:00,36.38,36.41,36.37,36.39,71600.0,26.3865,26.4083,26.3793,26.3938,71600.0
2010-06-23 12:25:00,36.4,36.47,36.4,36.45,56800.0,26.401,26.4518,26.401,26.4373,56800.0
2010-06-23 12:30:00,36.45,36.46,36.42,36.44,36600.0,26.4373,26.4446,26.4156,26.4301,36600.0
2010-06-23 12:35:00,36.44,36.52,36.43,36.49,69400.0,26.4301,26.4881,26.4228,26.4663,69400.0
2010-06-23 12:40:00,36.48,36.52,36.48,36.51,42200.0,26.4591,26.4881,26.4591,26.4808,42200.0
2010-06-23 12:45:00,36.51,36.56,36.49,36.56,57600.0,26.4808,26.5171,26.4663,26.5171,57600.0
2010-06-23 12:50:00,36.56,36.57,36.51,36.51,82400.0,26.5171,26.5243,26.4808,26.4808,82400.0
2010-06-23 12:55:00,36.5,36.57,36.49,36.56,51600.0,26.4736,26.5243,26.4663,26.5171,51600.0
2010-06-23 13:00:00,36.56,36.6,36.55,36.55,69400.0,26.5171,26.5461,26.5098,26.5098,69400.0
2010-06-23 13:05:00,36.56,36.59,36.52,36.59,70000.0,26.5171,26.5389,26.4881,26.5389,70000.0
2010-06-23 13:10:00,36.6,36.65,36.59,36.63,50600.0,26.5461,26.5824,26.5389,26.5679,50600.0
2010-06-23 13:15:00,36.63,36.63,36.56,36.62,98200.0,26.5679,26.5679,26.5171,26.5606,98200.0
2010-06-23 13:20:00,36.62,36.65,36.61,36.64,47600.0,26.5606,26.5824,26.5534,26.5751,47600.0
2010-06-23 13:25:00,36.64,36.71,36.63,36.71,89400.0,26.5751,26.6259,26.5679,26.6259,89400.0
2010-06-23 13:30:00,36.71,36.75,36.7,36.72,61400.0,26.6259,26.6549,26.6186,26.6331,61400.0
2010-06-23 13:35:00,36.73,36.77,36.72,36.74,47400.0,26.6404,26.6694,26.6331,26.6476,47400.0
2010-06-23 13:40:00,36.75,36.76,36.72,36.72,30400.0,26.6549,26.6622,26.6331,26.6331,30400.0
2010-06-23 13:45:00,36.72,36.72,36.67,36.71,38000.0,26.6331,26.6331,26.5969,26.6259,38000.0
2010-06-23 13:50:00,36.71,36.79,36.68,36.78,74800.0,26.6259,26.6839,26.6041,26.6767,74800.0
2010-06-23 13:55:00,36.78,36.8,36.76,36.79,32400.0,26.6767,26.6912,26.6622,26.6839,32400.0
2010-06-23 14:00:00,36.79,36.84,36.77,36.8,90800.0,26.6839,26.7202,26.6694,26.6912,90800.0
2010-06-23 14:05:00,36.81,36.82,36.78,36.81,51000.0,26.6984,26.7057,26.6767,26.6984,51000.0
2010-06-23 14:10:00,36.82,36.87,36.81,36.85,74400.0,26.7057,26.7419,26.6984,26.7274,74400.0
2010-06-23 14:15:00,36.85,36.88,36.72,36.84,114000.0,26.7274,26.7492,26.6331,26.7202,114000.0
2010-06-23 14:20:00,36.85,36.85,36.68,36.73,108800.0,26.7274,26.7274,26.6041,26.6404,108800.0
2010-06-23 14:25:00,36.73,36.85,36.67,36.85,117600.0,26.6404,26.7274,26.5969,26.7274,117600.0
2010-06-23 14:30:00,36.86,37.13,36.85,36.99,255400.0,26.7347,26.9305,26.7274,26.829,255400.0
2010-06-23 14:35:00,37.01,37.04,36.94,36.96,104800.0,26.8435,26.8652,26.7927,26.8072,104800.0
2010-06-23 14:40:00,36.96,36.98,36.88,36.88,49000.0,26.8072,26.8217,26.7492,26.7492,49000.0
2010-06-23 14:45:00,36.88,36.88,36.76,36.79,125600.0,26.7492,26.7492,26.6622,26.6839,125600.0
2010-06-23 14:50:00,36.79,36.91,36.72,36.87,94800.0,26.6839,26.7709,26.6331,26.7419,94800.0
2010-06-23 14:55:00,36.85,36.89,36.75,36.83,95000.0,26.7274,26.7564,26.6549,26.7129,95000.0
2010-06-23 15:00:00,36.83,36.9,36.76,36.78,100200.0,26.7129,26.7637,26.6622,26.6767,100200.0
2010-06-23 15:05:00,36.79,36.8,36.68,36.76,230000.0,26.6839,26.6912,26.6041,26.6622,230000.0
2010-06-23 15:10:00,36.76,36.88,36.76,36.8,173800.0,26.6622,26.7492,26.6622,26.6912,173800.0
2010-06-23 15:15:00,36.79,36.87,36.77,36.83,145400.0,26.6839,26.7419,26.6694,26.7129,145400.0
2010-06-23 15:20:00,36.83,36.94,36.79,36.93,166400.0,26.7129,26.7927,26.6839,26.7855,166400.0
2010-06-23 15:25:00,36.92,36.97,36.87,36.95,131200.0,26.7782,26.8145,26.7419,26.8,131200.0
2010-06-23 15:30:00,36.95,36.95,36.83,36.9,213600.0,26.8,26.8,26.7129,26.7637,213600.0
2010-06-23 15:35:00,36.9,36.99,36.87,36.98,233000.0,26.7637,26.829,26.7419,26.8217,233000.0
2010-06-23 15:40:00,36.98,37.01,36.9,36.99,260600.0,26.8217,26.8435,26.7637,26.829,260600.0
2010-06-23 15:45:00,36.99,37.04,36.97,36.99,256400.0,26.829,26.8652,26.8145,26.829,256400.0
2010-06-23 15:50:00,36.99,37.02,36.97,36.99,536000.0,26.829,26.8507,26.8145,26.829,536000.0
2010-06-23 15:55:00,36.99,37.0,36.92,36.98,699200.0,26.829,26.8362,26.7782,26.8217,699200.0
2010-06-24 09:30:00,36.83,36.83,36.6,36.7,85800.0,26.7129,26.7129,26.5461,26.6186,85800.0
2010-06-24 09:35:00,36.69,36.71,36.49,36.57,53800.0,26.6114,26.6259,26.4663,26.5243,53800.0
2010-06-24 09:40:00,36.57,36.63,36.47,36.52,102600.0,26.5243,26.5679,26.4518,26.4881,102600.0
2010-06-24 09:45:00,36.52,36.52,36.4,36.43,129000.0,26.4881,26.4881,26.401,26.4228,129000.0
2010-06-24 09:50:00,36.43,36.45,36.35,36.45,63400.0,26.4228,26.4373,26.3648,26.4373,63400.0
2010-06-24 09:55:00,36.45,36.46,36.24,36.31,143000.0,26.4373,26.4446,26.285,26.3358,143000.0
2010-06-24 10:00:00,36.32,36.44,36.28,36.41,78600.0,26.343,26.4301,26.314,26.4083,78600.0
2010-06-24 10:05:00,36.4,36.41,36.33,36.35,131000.0,26.401,26.4083,26.3503,26.3648,131000.0
2010-06-24 10:10:00,36.35,36.46,36.34,36.38,88400.0,26.3648,26.4446,26.3575,26.3865,88400.0
2010-06-24 10:15:00,36.37,36.52,36.29,36.52,126200.0,26.3793,26.4881,26.3213,26.4881,126200.0
2010-06-24 10:20:00,36.52,36.68,36.5,36.63,113400.0,26.4881,26.6041,26.4736,26.5679,113400.0
2010-06-24 10:25:00,36.64,36.76,36.58,36.65,76200.0,26.5751,26.6622,26.5316,26.5824,76200.0
2010-06-24 10:30:00,36.66,36.69,36.54,36.54,51600.0,26.5896,26.6114,26.5026,26.5026,51600.0
2010-06-24 10:35:00,36.55,36.63,36.47,36.62,54200.0,26.5098,26.5679,26.4518,26.5606,54200.0
2010-06-24 10:40:00,36.62,36.62,36.34,36.35,93200.0,26.5606,26.5606,26.3575,26.3648,93200.0
2010-06-24 10:45:00,36.35,36.38,36.27,36.38,103800.0,26.3648,26.3865,26.3068,26.3865,103800.0
2010-06-24 10:50:00,36.38,36.43,36.34,36.34,142000.0,26.3865,26.4228,26.3575,26.3575,142000.0
2010-06-24 10:55:00,36.39,36.39,36.27,36.33,71400.0,26.3938,26.3938,26.3068,26.3503,71400.0
2010-06-24 11:00:00,36.34,36.34,36.21,36.29,53800.0,26.3575,26.3575,26.2632,26.3213,53800.0
2010-06-24 11:05:00,36.28,36.28,36.08,36.18,89400.0,26.314,26.314,26.1689,26.2415,89400.0
2010-06-24 11:10:00,36.18,36.21,36.15,36.18,48600.0,26.2415,26.2632,26.2197,26.2415,48600.0
2010-06-24 11:15:00,36.19,36.24,36.15,36.19,52600.0,26.2487,26.285,26.2197,26.2487,52600.0
2010-06-24 11:20:00,36.17,36.19,36.12,36.19,36400.0,26.2342,26.2487,26.198,26.2487,36400.0
2010-06-24 11:25:00,36.18,36.22,36.17,36.17,49200.0,26.2415,26.2705,26.2342,26.2342,49200.0
2010-06-24 11:30:00,36.16,36.18,36.1,36.14,65200.0,26.227,26.2415,26.1835,26.2125,65200.0
2010-06-24 11:35:00,36.15,36.22,36.13,36.19,60200.0,26.2197,26.2705,26.2052,26.2487,60200.0
2010-06-24 11:40:00,36.2,36.26,36.18,36.21,71000.0,26.256,26.2995,26.2415,26.2632,71000.0
2010-06-24 11:45:00,36.2,36.35,36.2,36.34,99800.0,26.256,26.3648,26.256,26.3575,99800.0
2010-06-24 11:50:00,36.34,36.34,36.24,36.31,49600.0,26.3575,26.3575,26.285,26.3358,49600.0
2010-06-24 11:55:00,36.31,36.33,36.23,36.25,54800.0,26.3358,26.3503,26.2777,26.2922,54800.0
2010-06-24 12:00:00,36.26,36.41,36.25,36.33,95000.0,26.2995,26.4083,26.2922,26.3503,95000.0
2010-06-24 12:05:00,36.33,36.34,36.27,36.3,85800.0,26.3503,26.3575,26.3068,26.3285,85800.0
2010-06-24 12:10:00,36.3,36.33,36.2,36.21,102600.0,26.3285,26.3503,26.256,26.2632,102600.0
2010-06-24 12:15:00,36.21,36.27,36.2,36.23,50200.0,26.2632,26.3068,26.256,26.2777,50200.0
2010-06-24 12:20:00,36.23,36.32,36.23,36.29,57000.0,26.2777,26.343,26.2777,26.3213,57000.0
2010-06-24 12:25:00,36.28,36.29,36.22,36.27,35000.0,26.314,26.3213,26.2705,26.3068,35000.0
2010-06-24 12:30:00,36.26,36.27,36.23,36.25,28600.0,26.2995,26.3068,26.2777,26.2922,28600.0
2010-06-24 12:35:00,36.25,36.25,36.16,36.19,42200.0,26.2922,26.2922,26.227,26.2487,42200.0
2010-06-24 12:40:00,36.19,36.24,36.12,36.13,68400.0,26.2487,26.285,26.198,26.2052,68400.0
2010-06-24 12:45:00,36.13,36.18,36.1,36.16,72000.0,26.2052,26.2415,26.1835,26.227,72000.0
2010-06-24 12:50:00,36.17,36.22,36.15,36.22,100200.0,26.2342,26.2705,26.2197,26.2705,100200.0
2010-06-24 12:55:00,36.22,36.27,36.22,36.24,42200.0,26.2705,26.3068,26.2705,26.285,42200.0
2010-06-24 13:00:00,36.24,36.32,36.2,36.27,60600.0,26.285,26.343,26.256,26.3068,60600.0
2010-06-24 13:05:00,36.27,36.27,36.22,36.26,69000.0,26.3068,26.3068,26.2705,26.2995,69000.0
2010-06-24 13:10:00,36.26,36.35,36.25,36.35,119600.0,26.2995,26.3648,26.2922,26.3648,119600.0
2010-06-24 13:15:00,36.35,36.43,36.3,36.43,77200.0,26.3648,26.4228,26.3285,26.4228,77200.0
2010-06-24 13:20:00,36.43,36.44,36.36,36.37,93200.0,26.4228,26.4301,26.372,26.3793,93200.0
2010-06-24 13:25:00,36.38,36.41,36.32,36.35,77800.0,26.3865,26.4083,26.343,26.3648,77800.0
2010-06-24 13:30:00,36.35,36.42,36.33,36.4,67000.0,26.3648,26.4156,26.3503,26.401,67000.0
2010-06-24 13:35:00,36.4,36.43,36.35,36.35,126600.0,26.401,26.4228,26.3648,26.3648,126600.0
2010-06-24 13:40:00,36.35,36.37,36.31,36.36,41400.0,26.3648,26.3793,26.3358,26.372,41400.0
2010-06-24 13:45:00,36.37,36.39,36.33,36.38,74000.0,26.3793,26.3938,26.3503,26.3865,74000.0
2010-06-24 13:50:00,36.37,36.43,36.37,36.38,102800.0,26.3793,26.4228,26.3793,26.3865,102800.0
2010-06-24 13:55:00,36.38,36.52,36.37,36.49,80800.0,26.3865,26.4881,26.3793,26.4663,80800.0
2010-06-24 14:00:00,36.49,36.51,36.45,36.48,153600.0,26.4663,26.4808,26.4373,26.4591,153600.0
2010-06-24 14:05:00,36.48,36.51,36.44,36.48,81000.0,26.4591,26.4808,26.4301,26.4591,81000.0
2010-06-24 14:10:00,36.48,36.49,36.37,36.38,95200.0,26.4591,26.4663,26.3793,26.3865,95200.0
2010-06-24 14:15:00,36.37,36.38,36.34,36.38,76000.0,26.3793,26.3865,26.3575,26.3865,76000.0
2010-06-24 14:20:00,36.38,36.39,36.35,36.38,32000.0,26.3865,26.3938,26.3648,26.3865,32000.0
2010-06-24 14:25:00,36.38,36.43,36.38,36.41,36800.0,26.3865,26.4228,26.3865,26.4083,36800.0
2010-06-24 14:30:00,36.41,36.42,36.32,36.34,54400.0,26.4083,26.4156,26.343,26.3575,54400.0
2010-06-24 14:35:00,36.34,36.37,36.25,36.27,81200.0,26.3575,26.3793,26.2922,26.3068,81200.0
2010-06-24 14:40:00,36.27,36.28,36.19,36.22,116400.0,26.3068,26.314,26.2487,26.2705,116400.0
2010-06-24 14:45:00,36.22,36.25,36.1,36.16,83600.0,26.2705,26.2922,26.1835,26.227,83600.0
2010-06-24 14:50:00,36.16,36.19,36.13,36.14,76200.0,26.227,26.2487,26.2052,26.2125,76200.0
2010-06-24 14:55:00,36.15,36.17,36.06,36.12,76600.0,26.2197,26.2342,26.1544,26.198,76600.0
2010-06-24 15:00:00,36.12,36.23,36.12,36.17,93400.0,26.198,26.2777,26.198,26.2342,93400.0
2010-06-24 15:05:00,36.17,36.22,36.12,36.13,74400.0,26.2342,26.2705,26.198,26.2052,74400.0
2010-06-24 15:10:00,36.13,36.16,35.95,35.98,149000.0,26.2052,26.227,26.0747,26.0964,149000.0
2010-06-24 15:15:00,35.98,36.02,35.87,35.91,171400.0,26.0964,26.1254,26.0166,26.0456,171400.0
2010-06-24 15:20:00,35.92,36.04,35.91,35.95,103400.0,26.0529,26.1399,26.0456,26.0747,103400.0
2010-06-24 15:25:00,35.96,36.13,35.95,36.07,111000.0,26.0819,26.2052,26.0747,26.1617,111000.0
2010-06-24 15:30:00,36.09,36.12,36.02,36.08,88400.0,26.1762,26.198,26.1254,26.1689,88400.0
2010-06-24 15:35:00,36.08,36.14,36.05,36.1,147400.0,26.1689,26.2125,26.1472,26.1835,147400.0
2010-06-24 15:40:00,36.09,36.13,36.02,36.08,195600.0,26.1762,26.2052,26.1254,26.1689,195600.0
2010-06-24 15:45:00,36.1,36.13,36.02,36.12,305800.0,26.1835,26.2052,26.1254,26.198,305800.0
2010-06-24 15:50:00,36.12,36.14,36.01,36.03,262600.0,26.198,26.2125,26.1182,26.1327,262600.0
2010-06-24 15:55:00,36.02,36.04,35.92,36.01,431800.0,26.1254,26.1399,26.0529,26.1182,431800.0
2010-06-25 09:30:00,36.16,36.27,35.96,35.99,125600.0,26.227,26.3068,26.0819,26.1037,125600.0
2010-06-25 09:35:00,35.99,36.14,35.91,36.13,94400.0,26.1037,26.2125,26.0456,26.2052,94400.0
2010-06-25 09:40:00,36.13,36.24,36.07,36.09,110800.0,26.2052,26.285,26.1617,26.1762,110800.0
2010-06-25 09:45:00,36.1,36.19,36.02,36.11,90800.0,26.1835,26.2487,26.1254,26.1907,90800.0
2010-06-25 09:50:00,36.12,36.13,36.01,36.13,144000.0,26.198,26.2052,26.1182,26.2052,144000.0
2010-06-25 09:55:00,36.12,36.26,36.08,36.17,141600.0,26.198,26.2995,26.1689,26.2342,141600.0
2010-06-25 10:00:00,36.18,36.37,36.17,36.26,154200.0,26.2415,26.3793,26.2342,26.2995,154200.0
2010-06-25 10:05:00,36.24,36.39,36.24,36.28,98800.0,26.285,26.3938,26.285,26.314,98800.0
2010-06-25 10:10:00,36.29,36.36,36.18,36.23,114800.0,26.3213,26.372,26.2415,26.2777,114800.0
2010-06-25 10:15:00,36.24,36.27,36.16,36.19,79200.0,26.285,26.3068,26.227,26.2487,79200.0
2010-06-25 10:20:00,36.19,36.2,36.04,36.1,97200.0,26.2487,26.256,26.1399,26.1835,97200.0
2010-06-25 10:25:00,36.1,36.33,36.07,36.33,167800.0,26.1835,26.3503,26.1617,26.3503,167800.0
2010-06-25 10:30:00,36.34,36.4,36.21,36.26,170000.0,26.3575,26.401,26.2632,26.2995,170000.0
2010-06-25 10:35:00,36.27,36.29,36.08,36.12,112800.0,26.3068,26.3213,26.1689,26.198,112800.0
2010-06-25 10:40:00,36.11,36.24,36.09,36.21,79200.0,26.1907,26.285,26.1762,26.2632,79200.0
2010-06-25 10:45:00,36.23,36.25,36.17,36.18,67600.0,26.2777,26.2922,26.2342,26.2415,67600.0
2010-06-25 10:50:00,36.18,36.19,35.89,35.9,140400.0,26.2415,26.2487,26.0311,26.0384,140400.0
2010-06-25 10:55:00,35.89,35.98,35.87,35.88,161600.0,26.0311,26.0964,26.0166,26.0239,161600.0
2010-06-25 11:00:00,35.88,35.95,35.88,35.93,119600.0,26.0239,26.0747,26.0239,26.0602,119600.0
2010-06-25 11:05:00,35.92,35.98,35.91,35.95,91400.0,26.0529,26.0964,26.0456,26.0747,91400.0
2010-06-25 11:10:00,35.94,35.95,35.88,35.93,70400.0,26.0674,26.0747,26.0239,26.0602,70400.0
2010-06-25 11:15:00,35.93,35.97,35.91,35.93,59400.0,26.0602,26.0892,26.0456,26.0602,59400.0
2010-06-25 11:20:00,35.93,35.97,35.85,35.97,57800.0,26.0602,26.0892,26.0021,26.0892,57800.0
2010-06-25 11:25:00,35.97,36.07,35.85,36.02,51600.0,26.0892,26.1617,26.0021,26.1254,51600.0
2010-06-25 11:30:00,36.02,36.11,36.0,36.04,47200.0,26.1254,26.1907,26.1109,26.1399,47200.0
2010-06-25 11:35:00,36.05,36.08,35.98,35.99,81600.0,26.1472,26.1689,26.0964,26.1037,81600.0
2010-06-25 11:40:00,35.99,36.05,35.94,35.99,51200.0,26.1037,26.1472,26.0674,26.1037,51200.0
2010-06-25 11:45:00,35.99,36.13,35.97,36.13,58400.0,26.1037,26.2052,26.0892,26.2052,58400.0
2010-06-25 11:50:00,36.13,36.19,36.09,36.13,60800.0,26.2052,26.2487,26.1762,26.2052,60800.0
2010-06-25 11:55:00,36.13,36.19,36.09,36.1,48600.0,26.2052,26.2487,26.1762,26.1835,48600.0
2010-06-25 12:00:00,36.12,36.13,36.07,36.11,43800.0,26.198,26.2052,26.1617,26.1907,43800.0
2010-06-25 12:05:00,36.11,36.18,36.08,36.17,39200.0,26.1907,26.2415,26.1689,26.2342,39200.0
2010-06-25 12:10:00,36.17,36.17,36.1,36.11,55000.0,26.2342,26.2342,26.1835,26.1907,55000.0
2010-06-25 12:15:00,36.11,36.18,36.07,36.18,51000.0,26.1907,26.2415,26.1617,26.2415,51000.0
2010-06-25 12:20:00,36.19,36.27,36.16,36.23,72000.0,26.2487,26.3068,26.227,26.2777,72000.0
2010-06-25 12:25:00,36.23,36.29,36.21,36.25,48000.0,26.2777,26.3213,26.2632,26.2922,48000.0
2010-06-25 12:30:00,36.24,36.32,36.24,36.3,57200.0,26.285,26.343,26.285,26.3285,57200.0
2010-06-25 12:35:00,36.3,36.35,36.24,36.29,85000.0,26.3285,26.3648,26.285,26.3213,85000.0
2010-06-25 12:40:00,36.27,36.32,36.26,36.27,30000.0,26.3068,26.343,26.2995,26.3068,30000.0
2010-06-25 12:45:00,36.27,36.31,36.26,36.26,40200.0,26.3068,26.3358,26.2995,26.2995,40200.0
2010-06-25 12:50:00,36.26,36.27,36.15,36.17,46200.0,26.2995,26.3068,26.2197,26.2342,46200.0
2010-06-25 12:55:00,36.17,36.2,36.15,36.19,31600.0,26.2342,26.256,26.2197,26.2487,31600.0
2010-06-25 13:00:00,36.19,36.3,36.15,36.27,39400.0,26.2487,26.3285,26.2197,26.3068,39400.0
2010-06-25 13:05:00,36.28,36.38,36.25,36.38,52600.0,26.314,26.3865,26.2922,26.3865,52600.0
2010-06-25 13:10:00,36.38,36.4,36.25,36.25,60400.0,26.3865,26.401,26.2922,26.2922,60400.0
2010-06-25 13:15:00,36.24,36.34,36.24,36.3,80600.0,26.285,26.3575,26.285,26.3285,80600.0
2010-06-25 13:20:00,36.31,36.34,36.3,36.34,21200.0,26.3358,26.3575,26.3285,26.3575,21200.0
2010-06-25 13:25:00,36.34,36.45,36.33,36.45,48200.0,26.3575,26.4373,26.3503,26.4373,48200.0
2010-06-25 13:30:00,36.44,36.47,36.4,36.45,64000.0,26.4301,26.4518,26.401,26.4373,64000.0
2010-06-25 13:35:00,36.45,36.5,36.39,36.41,79200.0,26.4373,26.4736,26.3938,26.4083,79200.0
2010-06-25 13:40:00,36.41,36.45,36.39,36.43,42000.0,26.4083,26.4373,26.3938,26.4228,42000.0
2010-06-25 13:45:00,36.43,36.45,36.35,36.38,51400.0,26.4228,26.4373,26.3648,26.3865,51400.0
2010-06-25 13:50:00,36.38,36.42,36.34,36.41,27200.0,26.3865,26.4156,26.3575,26.4083,27200.0
2010-06-25 13:55:00,36.42,36.49,36.42,36.48,26600.0,26.4156,26.4663,26.4156,26.4591,26600.0
2010-06-25 14:00:00,36.48,36.5,36.41,36.49,78400.0,26.4591,26.4736,26.4083,26.4663,78400.0
2010-06-25 14:05:00,36.48,36.48,36.35,36.43,89400.0,26.4591,26.4591,26.3648,26.4228,89400.0
2010-06-25 14:10:00,36.43,36.55,36.42,36.55,32000.0,26.4228,26.5098,26.4156,26.5098,32000.0
2010-06-25 14:15:00,36.54,36.55,36.5,36.52,51600.0,26.5026,26.5098,26.4736,26.4881,51600.0
2010-06-25 14:20:00,36.52,36.52,36.46,36.48,44200.0,26.4881,26.4881,26.4446,26.4591,44200.0
2010-06-25 14:25:00,36.47,36.49,36.4,36.46,34200.0,26.4518,26.4663,26.401,26.4446,34200.0
2010-06-25 14:30:00,36.47,36.47,36.37,36.43,44600.0,26.4518,26.4518,26.3793,26.4228,44600.0
2010-06-25 14:35:00,36.45,36.49,36.43,36.47,32200.0,26.4373,26.4663,26.4228,26.4518,32200.0
2010-06-25 14:40:00,36.48,36.56,36.46,36.51,28800.0,26.4591,26.5171,26.4446,26.4808,28800.0
2010-06-25 14:45:00,36.51,36.51,36.42,36.47,45600.0,26.4808,26.4808,26.4156,26.4518,45600.0
2010-06-25 14:50:00,36.47,36.52,36.45,36.49,62800.0,26.4518,26.4881,26.4373,26.4663,62800.0
2010-06-25 14:55:00,36.49,36.5,36.42,36.46,47400.0,26.4663,26.4736,26.4156,26.4446,47400.0
2010-06-25 15:00:00,36.45,36.47,36.35,36.41,82400.0,26.4373,26.4518,26.3648,26.4083,82400.0
2010-06-25 15:05:00,36.4,36.44,36.35,36.44,49000.0,26.401,26.4301,26.3648,26.4301,49000.0
2010-06-25 15:10:00,36.44,36.47,36.41,36.42,70000.0,26.4301,26.4518,26.4083,26.4156,70000.0
2010-06-25 15:15:00,36.42,36.42,36.27,36.33,95800.0,26.4156,26.4156,26.3068,26.3503,95800.0
2010-06-25 15:20:00,36.33,36.38,36.29,36.34,82000.0,26.3503,26.3865,26.3213,26.3575,82000.0
2010-06-25 15:25:00,36.33,36.41,36.33,36.37,83000.0,26.3503,26.4083,26.3503,26.3793,83000.0
2010-06-25 15:30:00,36.37,36.56,36.35,36.55,168200.0,26.3793,26.5171,26.3648,26.5098,168200.0
2010-06-25 15:35:00,36.55,36.56,36.49,36.55,123800.0,26.5098,26.5171,26.4663,26.5098,123800.0
2010-06-25 15:40:00,36.55,36.56,36.4,36.5,259600.0,26.5098,26.5171,26.401,26.4736,259600.0
2010-06-25 15:45:00,36.49,36.5,36.3,36.37,353800.0,26.4663,26.4736,26.3285,26.3793,353800.0
2010-06-25 15:50:00,36.37,36.37,36.21,36.31,365400.0,26.3793,26.3793,26.2632,26.3358,365400.0
2010-06-25 15:55:00,36.3,36.43,36.28,36.38,533200.0,26.3285,26.4228,26.314,26.3865,533200.0
2010-06-28 09:30:00,36.38,36.67,36.38,36.57,78800.0,26.3865,26.5969,26.3865,26.5243,78800.0
2010-06-28 09:35:00,36.6,36.72,36.57,36.69,56800.0,26.5461,26.6331,26.5243,26.6114,56800.0
2010-06-28 09:40:00,36.69,36.7,36.52,36.6,72000.0,26.6114,26.6186,26.4881,26.5461,72000.0
2010-06-28 09:45:00,36.58,36.59,36.35,36.43,69000.0,26.5316,26.5389,26.3648,26.4228,69000.0
2010-06-28 09:50:00,36.43,36.45,36.3,36.31,65200.0,26.4228,26.4373,26.3285,26.3358,65200.0
2010-06-28 09:55:00,36.31,36.32,36.21,36.29,51400.0,26.3358,26.343,26.2632,26.3213,51400.0
2010-06-28 10:00:00,36.3,36.39,36.25,36.35,34800.0,26.3285,26.3938,26.2922,26.3648,34800.0
2010-06-28 10:05:00,36.34,36.38,36.19,36.23,47600.0,26.3575,26.3865,26.2487,26.2777,47600.0
2010-06-28 10:10:00,36.24,36.29,36.2,36.26,27200.0,26.285,26.3213,26.256,26.2995,27200.0
2010-06-28 10:15:00,36.26,36.32,36.24,36.29,28400.0,26.2995,26.343,26.285,26.3213,28400.0
2010-06-28 10:20:00,36.29,36.37,36.27,36.33,46200.0,26.3213,26.3793,26.3068,26.3503,46200.0
2010-06-28 10:25:00,36.32,36.41,36.31,36.38,53800.0,26.343,26.4083,26.3358,26.3865,53800.0
2010-06-28 10:30:00,36.39,36.43,36.28,36.29,67400.0,26.3938,26.4228,26.314,26.3213,67400.0
2010-06-28 10:35:00,36.28,36.35,36.23,36.27,66600.0,26.314,26.3648,26.2777,26.3068,66600.0
2010-06-28 10:40:00,36.27,36.43,36.24,36.34,65000.0,26.3068,26.4228,26.285,26.3575,65000.0
2010-06-28 10:45:00,36.32,36.48,36.32,36.4,96600.0,26.343,26.4591,26.343,26.401,96600.0
2010-06-28 10:50:00,36.42,36.49,36.39,36.49,22000.0,26.4156,26.4663,26.3938,26.4663,22000.0
2010-06-28 10:55:00,36.49,36.6,36.46,36.57,59400.0,26.4663,26.5461,26.4446,26.5243,59400.0
2010-06-28 11:00:00,36.58,36.63,36.55,36.63,35400.0,26.5316,26.5679,26.5098,26.5679,35400.0
2010-06-28 11:05:00,36.63,36.71,36.62,36.7,70200.0,26.5679,26.6259,26.5606,26.6186,70200.0
2010-06-28 11:10:00,36.7,36.72,36.64,36.65,66400.0,26.6186,26.6331,26.5751,26.5824,66400.0
2010-06-28 11:15:00,36.66,36.68,36.55,36.56,43000.0,26.5896,26.6041,26.5098,26.5171,43000.0
2010-06-28 11:20:00,36.56,36.63,36.56,36.6,31000.0,26.5171,26.5679,26.5171,26.5461,31000.0
2010-06-28 11:25:00,36.61,36.72,36.61,36.69,70800.0,26.5534,26.6331,26.5534,26.6114,70800.0
2010-06-28 11:30:00,36.7,36.75,36.7,36.73,47400.0,26.6186,26.6549,26.6186,26.6404,47400.0
2010-06-28 11:35:00,36.73,36.77,36.71,36.73,59600.0,26.6404,26.6694,26.6259,26.6404,59600.0
2010-06-28 11:40:00,36.74,36.81,36.73,36.74,50000.0,26.6476,26.6984,26.6404,26.6476,50000.0
2010-06-28 11:45:00,36.73,36.8,36.67,36.73,51600.0,26.6404,26.6912,26.5969,26.6404,51600.0
2010-06-28 11:50:00,36.73,36.74,36.63,36.63,51600.0,26.6404,26.6476,26.5679,26.5679,51600.0
2010-06-28 11:55:00,36.64,36.64,36.54,36.55,58600.0,26.5751,26.5751,26.5026,26.5098,58600.0
2010-06-28 12:00:00,36.54,36.58,36.52,36.52,51800.0,26.5026,26.5316,26.4881,26.4881,51800.0
2010-06-28 12:05:00,36.52,36.58,36.49,36.56,35200.0,26.4881,26.5316,26.4663,26.5171,35200.0
2010-06-28 12:10:00,36.56,36.57,36.51,36.53,32000.0,26.5171,26.5243,26.4808,26.4953,32000.0
2010-06-28 12:15:00,36.52,36.52,36.46,36.51,33000.0,26.4881,26.4881,26.4446,26.4808,33000.0
2010-06-28 12:20:00,36.51,36.51,36.41,36.49,44200.0,26.4808,26.4808,26.4083,26.4663,44200.0
2010-06-28 12:25:00,36.5,36.55,36.48,36.53,19200.0,26.4736,26.5098,26.4591,26.4953,19200.0
2010-06-28 12:30:00,36.52,36.58,36.49,36.54,32000.0,26.4881,26.5316,26.4663,26.5026,32000.0
2010-06-28 12:35:00,36.55,36.55,36.42,36.43,38200.0,26.5098,26.5098,26.4156,26.4228,38200.0
2010-06-28 12:40:00,36.44,36.48,36.39,36.47,36200.0,26.4301,26.4591,26.3938,26.4518,36200.0
2010-06-28 12:45:00,36.48,36.52,36.4,36.51,40800.0,26.4591,26.4881,26.401,26.4808,40800.0
2010-06-28 12:50:00,36.52,36.56,36.47,36.52,23000.0,26.4881,26.5171,26.4518,26.4881,23000.0
2010-06-28 12:55:00,36.51,36.57,36.51,36.55,13400.0,26.4808,26.5243,26.4808,26.5098,13400.0
2010-06-28 13:00:00,36.56,36.56,36.46,36.46,30600.0,26.5171,26.5171,26.4446,26.4446,30600.0
2010-06-28 13:05:00,36.46,36.52,36.43,36.44,53000.0,26.4446,26.4881,26.4228,26.4301,53000.0
2010-06-28 13:10:00,36.42,36.44,36.33,36.37,54800.0,26.4156,26.4301,26.3503,26.3793,54800.0
2010-06-28 13:15:00,36.36,36.4,36.33,36.38,33800.0,26.372,26.401,26.3503,26.3865,33800.0
2010-06-28 13:20:00,36.38,36.42,36.38,36.39,37400.0,26.3865,26.4156,26.3865,26.3938,37400.0
2010-06-28 13:25:00,36.38,36.42,36.38,36.39,37800.0,26.3865,26.4156,26.3865,26.3938,37800.0
2010-06-28 13:30:00,36.4,36.41,36.31,36.34,44800.0,26.401,26.4083,26.3358,26.3575,44800.0
2010-06-28 13:35:00,36.34,36.41,36.33,36.41,48000.0,26.3575,26.4083,26.3503,26.4083,48000.0
2010-06-28 13:40:00,36.41,36.44,36.37,36.43,39000.0,26.4083,26.4301,26.3793,26.4228,39000.0
2010-06-28 13:45:00,36.43,36.47,36.39,36.45,56200.0,26.4228,26.4518,26.3938,26.4373,56200.0
2010-06-28 13:50:00,36.47,36.49,36.46,36.47,27600.0,26.4518,26.4663,26.4446,26.4518,27600.0
2010-06-28 13:55:00,36.47,36.54,36.46,36.49,31400.0,26.4518,26.5026,26.4446,26.4663,31400.0
2010-06-28 14:00:00,36.49,36.49,36.45,36.47,25000.0,26.4663,26.4663,26.4373,26.4518,25000.0
2010-06-28 14:05:00,36.47,36.5,36.45,36.49,32400.0,26.4518,26.4736,26.4373,26.4663,32400.0
2010-06-28 14:10:00,36.49,36.55,36.49,36.55,19800.0,26.4663,26.5098,26.4663,26.5098,19800.0
2010-06-28 14:15:00,36.55,36.56,36.49,36.49,23400.0,26.5098,26.5171,26.4663,26.4663,23400.0
2010-06-28 14:20:00,36.49,36.52,36.46,36.47,25200.0,26.4663,26.4881,26.4446,26.4518,25200.0
2010-06-28 14:25:00,36.47,36.52,36.44,36.44,34000.0,26.4518,26.4881,26.4301,26.4301,34000.0
2010-06-28 14:30:00,36.44,36.49,36.43,36.46,51600.0,26.4301,26.4663,26.4228,26.4446,51600.0
2010-06-28 14:35:00,36.46,36.56,36.44,36.52,64600.0,26.4446,26.5171,26.4301,26.4881,64600.0
2010-06-28 14:40:00,36.52,36.62,36.52,36.61,82400.0,26.4881,26.5606,26.4881,26.5534,82400.0
2010-06-28 14:45:00,36.6,36.6,36.57,36.6,39800.0,26.5461,26.5461,26.5243,26.5461,39800.0
2010-06-28 14:50:00,36.6,36.61,36.56,36.56,49400.0,26.5461,26.5534,26.5171,26.5171,49400.0
2010-06-28 14:55:00,36.56,36.62,36.56,36.61,42000.0,26.5171,26.5606,26.5171,26.5534,42000.0
2010-06-28 15:00:00,36.6,36.63,36.57,36.59,83600.0,26.5461,26.5679,26.5243,26.5389,83600.0
2010-06-28 15:05:00,36.58,36.63,36.57,36.57,69200.0,26.5316,26.5679,26.5243,26.5243,69200.0
2010-06-28 15:10:00,36.58,36.59,36.51,36.52,66400.0,26.5316,26.5389,26.4808,26.4881,66400.0
2010-06-28 15:15:00,36.52,36.59,36.48,36.59,49800.0,26.4881,26.5389,26.4591,26.5389,49800.0
2010-06-28 15:20:00,36.58,36.59,36.46,36.47,65000.0,26.5316,26.5389,26.4446,26.4518,65000.0
2010-06-28 15:25:00,36.47,36.47,36.34,36.39,102400.0,26.4518,26.4518,26.3575,26.3938,102400.0
2010-06-28 15:30:00,36.39,36.44,36.34,36.42,93800.0,26.3938,26.4301,26.3575,26.4156,93800.0
2010-06-28 15:35:00,36.42,36.52,36.41,36.49,175000.0,26.4156,26.4881,26.4083,26.4663,175000.0
2010-06-28 15:40:00,36.49,36.59,36.47,36.56,116000.0,26.4663,26.5389,26.4518,26.5171,116000.0
2010-06-28 15:45:00,36.56,36.56,36.45,36.48,117600.0,26.5171,26.5171,26.4373,26.4591,117600.0
2010-06-28 15:50:00,36.49,36.49,36.33,36.36,222000.0,26.4663,26.4663,26.3503,26.372,222000.0
2010-06-28 15:55:00,36.37,36.38,36.33,36.36,174400.0,26.3793,26.3865,26.3503,26.372,174400.0
2010-06-29 09:30:00,35.88,35.88,35.4,35.59,226200.0,26.0239,26.0239,25.6757,25.8135,226200.0
2010-06-29 09:35:00,35.61,35.74,35.56,35.58,148200.0,25.8281,25.9223,25.7918,25.8063,148200.0
2010-06-29 09:40:00,35.59,35.6,35.45,35.52,137800.0,25.8135,25.8208,25.712,25.7628,137800.0
2010-06-29 09:45:00,35.52,35.61,35.47,35.54,174000.0,25.7628,25.8281,25.7265,25.7773,174000.0
2010-06-29 09:50:00,35.54,35.56,35.37,35.42,115800.0,25.7773,25.7918,25.654,25.6902,115800.0
2010-06-29 09:55:00,35.42,35.58,35.38,35.53,84000.0,25.6902,25.8063,25.6612,25.77,84000.0
2010-06-29 10:00:00,35.52,35.52,35.21,35.21,302600.0,25.7628,25.7628,25.5379,25.5379,302600.0
2010-06-29 10:05:00,35.22,35.38,35.21,35.31,174000.0,25.5452,25.6612,25.5379,25.6105,174000.0
2010-06-29 10:10:00,35.31,35.4,35.26,35.38,167600.0,25.6105,25.6757,25.5742,25.6612,167600.0
2010-06-29 10:15:00,35.38,35.38,35.2,35.27,184200.0,25.6612,25.6612,25.5307,25.5815,184200.0
2010-06-29 10:20:00,35.27,35.27,35.06,35.13,197200.0,25.5815,25.5815,25.4291,25.4799,197200.0
2010-06-29 10:25:00,35.12,35.12,34.94,34.99,242400.0,25.4727,25.4727,25.3421,25.3784,242400.0
2010-06-29 10:30:00,34.98,35.08,34.98,34.99,140400.0,25.3711,25.4436,25.3711,25.3784,140400.0
2010-06-29 10:35:00,34.99,35.08,34.89,35.02,164200.0,25.3784,25.4436,25.3058,25.4001,164200.0
2010-06-29 10:40:00,35.01,35.05,34.92,34.93,118800.0,25.3929,25.4219,25.3276,25.3348,118800.0
2010-06-29 10:45:00,34.93,35.01,34.92,34.99,247000.0,25.3348,25.3929,25.3276,25.3784,247000.0
2010-06-29 10:50:00,35.0,35.1,34.95,35.03,132600.0,25.3856,25.4582,25.3494,25.4074,132600.0
2010-06-29 10:55:00,35.04,35.09,35.0,35.06,86000.0,25.4146,25.4509,25.3856,25.4291,86000.0
2010-06-29 11:00:00,35.07,35.07,34.99,34.99,68800.0,25.4364,25.4364,25.3784,25.3784,68800.0
2010-06-29 11:05:00,34.99,35.02,34.92,35.01,87800.0,25.3784,25.4001,25.3276,25.3929,87800.0
2010-06-29 11:10:00,35.0,35.1,34.98,35.05,143600.0,25.3856,25.4582,25.3711,25.4219,143600.0
2010-06-29 11:15:00,35.05,35.09,34.97,34.97,78400.0,25.4219,25.4509,25.3639,25.3639,78400.0
2010-06-29 11:20:00,34.99,35.02,34.92,34.98,96400.0,25.3784,25.4001,25.3276,25.3711,96400.0
2010-06-29 11:25:00,34.99,35.01,34.89,34.94,72200.0,25.3784,25.3929,25.3058,25.3421,72200.0
2010-06-29 11:30:00,34.93,34.97,34.9,34.93,88000.0,25.3348,25.3639,25.3131,25.3348,88000.0
2010-06-29 11:35:00,34.93,35.0,34.93,34.96,72600.0,25.3348,25.3856,25.3348,25.3566,72600.0
2010-06-29 11:40:00,34.96,34.98,34.88,34.91,84200.0,25.3566,25.3711,25.2986,25.3203,84200.0
2010-06-29 11:45:00,34.9,34.94,34.87,34.92,70000.0,25.3131,25.3421,25.2913,25.3276,70000.0
2010-06-29 11:50:00,34.93,34.97,34.9,34.9,60000.0,25.3348,25.3639,25.3131,25.3131,60000.0
2010-06-29 11:55:00,34.91,34.95,34.86,34.91,60800.0,25.3203,25.3494,25.2841,25.3203,60800.0
2010-06-29 12:00:00,34.91,34.93,34.81,34.81,65600.0,25.3203,25.3348,25.2478,25.2478,65600.0
2010-06-29 12:05:00,34.8,34.89,34.77,34.85,68400.0,25.2406,25.3058,25.2188,25.2768,68400.0
2010-06-29 12:10:00,34.85,34.88,34.77,34.85,55200.0,25.2768,25.2986,25.2188,25.2768,55200.0
2010-06-29 12:15:00,34.86,34.95,34.83,34.88,73000.0,25.2841,25.3494,25.2623,25.2986,73000.0
2010-06-29 12:20:00,34.9,34.99,34.88,34.99,45200.0,25.3131,25.3784,25.2986,25.3784,45200.0
2010-06-29 12:25:00,34.99,34.99,34.88,34.93,73200.0,25.3784,25.3784,25.2986,25.3348,73200.0
2010-06-29 12:30:00,34.94,34.95,34.85,34.89,45600.0,25.3421,25.3494,25.2768,25.3058,45600.0
2010-06-29 12:35:00,34.91,34.95,34.86,34.9,39400.0,25.3203,25.3494,25.2841,25.3131,39400.0
2010-06-29 12:40:00,34.9,34.98,34.89,34.92,90000.0,25.3131,25.3711,25.3058,25.3276,90000.0
2010-06-29 12:45:00,34.93,35.01,34.93,34.99,102800.0,25.3348,25.3929,25.3348,25.3784,102800.0
2010-06-29 12:50:00,34.99,35.01,34.92,34.94,46800.0,25.3784,25.3929,25.3276,25.3421,46800.0
2010-06-29 12:55:00,34.94,34.99,34.9,34.96,61400.0,25.3421,25.3784,25.3131,25.3566,61400.0
2010-06-29 13:00:00,34.96,34.98,34.91,34.97,48000.0,25.3566,25.3711,25.3203,25.3639,48000.0
2010-06-29 13:05:00,34.97,34.99,34.9,34.97,67800.0,25.3639,25.3784,25.3131,25.3639,67800.0
2010-06-29 13:10:00,34.97,34.97,34.9,34.94,70600.0,25.3639,25.3639,25.3131,25.3421,70600.0
2010-06-29 13:15:00,34.94,34.95,34.85,34.87,50400.0,25.3421,25.3494,25.2768,25.2913,50400.0
2010-06-29 13:20:00,34.89,34.93,34.83,34.85,62000.0,25.3058,25.3348,25.2623,25.2768,62000.0
2010-06-29 13:25:00,34.84,34.89,34.84,34.86,48000.0,25.2696,25.3058,25.2696,25.2841,48000.0
2010-06-29 13:30:00,34.86,34.88,34.75,34.75,106000.0,25.2841,25.2986,25.2043,25.2043,106000.0
2010-06-29 13:35:00,34.76,34.83,34.74,34.78,76200.0,25.2115,25.2623,25.197,25.2261,76200.0
2010-06-29 13:40:00,34.79,34.84,34.77,34.83,80200.0,25.2333,25.2696,25.2188,25.2623,80200.0
2010-06-29 13:45:00,34.84,34.91,34.8,34.88,77800.0,25.2696,25.3203,25.2406,25.2986,77800.0
2010-06-29 13:50:00,34.88,34.9,34.84,34.85,42200.0,25.2986,25.3131,25.2696,25.2768,42200.0
2010-06-29 13:55:00,34.88,35.01,34.87,34.99,87200.0,25.2986,25.3929,25.2913,25.3784,87200.0
2010-06-29 14:00:00,34.99,35.01,34.96,34.99,36000.0,25.3784,25.3929,25.3566,25.3784,36000.0
2010-06-29 14:05:00,34.99,35.08,34.98,35.04,85000.0,25.3784,25.4436,25.3711,25.4146,85000.0
2010-06-29 14:10:00,35.04,35.13,35.04,35.1,177200.0,25.4146,25.4799,25.4146,25.4582,177200.0
2010-06-29 14:15:00,35.09,35.15,35.06,35.09,50000.0,25.4509,25.4944,25.4291,25.4509,50000.0
2010-06-29 14:20:00,35.07,35.14,35.04,35.12,74400.0,25.4364,25.4872,25.4146,25.4727,74400.0
2010-06-29 14:25:00,35.13,35.15,35.09,35.09,37800.0,25.4799,25.4944,25.4509,25.4509,37800.0
2010-06-29 14:30:00,35.09,35.1,35.01,35.02,90000.0,25.4509,25.4582,25.3929,25.4001,90000.0
2010-06-29 14:35:00,35.02,35.09,34.99,35.04,72800.0,25.4001,25.4509,25.3784,25.4146,72800.0
2010-06-29 14:40:00,35.05,35.07,35.0,35.05,44200.0,25.4219,25.4364,25.3856,25.4219,44200.0
2010-06-29 14:45:00,35.05,35.05,34.97,35.0,72200.0,25.4219,25.4219,25.3639,25.3856,72200.0
2010-06-29 14:50:00,34.98,35.1,34.96,35.02,116800.0,25.3711,25.4582,25.3566,25.4001,116800.0
2010-06-29 14:55:00,35.02,35.03,34.96,35.0,103600.0,25.4001,25.4074,25.3566,25.3856,103600.0
2010-06-29 15:00:00,35.01,35.05,34.98,35.04,100000.0,25.3929,25.4219,25.3711,25.4146,100000.0
2010-06-29 15:05:00,35.04,35.09,34.99,34.99,83400.0,25.4146,25.4509,25.3784,25.3784,83400.0
2010-06-29 15:10:00,34.99,35.04,34.98,35.0,143000.0,25.3784,25.4146,25.3711,25.3856,143000.0
2010-06-29 15:15:00,35.0,35.07,34.96,34.96,157400.0,25.3856,25.4364,25.3566,25.3566,157400.0
2010-06-29 15:20:00,34.96,35.01,34.88,34.98,388000.0,25.3566,25.3929,25.2986,25.3711,388000.0
2010-06-29 15:25:00,34.97,34.98,34.84,34.93,213800.0,25.3639,25.3711,25.2696,25.3348,213800.0
2010-06-29 15:30:00,34.93,35.01,34.84,34.97,292000.0,25.3348,25.3929,25.2696,25.3639,292000.0
2010-06-29 15:35:00,34.98,35.05,34.97,35.02,275200.0,25.3711,25.4219,25.3639,25.4001,275200.0
2010-06-29 15:40:00,35.02,35.02,34.85,34.85,310400.0,25.4001,25.4001,25.2768,25.2768,310400.0
2010-06-29 15:45:00,34.85,34.9,34.78,34.87,358600.0,25.2768,25.3131,25.2261,25.2913,358600.0
2010-06-29 15:50:00,34.88,35.08,34.83,35.08,440600.0,25.2986,25.4436,25.2623,25.4436,440600.0
2010-06-29 15:55:00,35.09,35.13,35.01,35.06,442800.0,25.4509,25.4799,25.3929,25.4291,442800.0
2010-06-30 09:30:00,35.08,35.17,34.77,34.91,159200.0,25.4436,25.5089,25.2188,25.3203,159200.0
2010-06-30 09:35:00,34.88,35.12,34.88,35.09,98400.0,25.2986,25.4727,25.2986,25.4509,98400.0
2010-06-30 09:40:00,35.08,35.33,35.08,35.27,102200.0,25.4436,25.625,25.4436,25.5815,102200.0
2010-06-30 09:45:00,35.24,35.41,35.24,35.35,94600.0,25.5597,25.683,25.5597,25.6395,94600.0
2010-06-30 09:50:00,35.37,35.45,35.26,35.4,92400.0,25.654,25.712,25.5742,25.6757,92400.0
2010-06-30 09:55:00,35.4,35.4,35.23,35.26,79200.0,25.6757,25.6757,25.5524,25.5742,79200.0
2010-06-30 10:00:00,35.26,35.35,35.24,35.31,110000.0,25.5742,25.6395,25.5597,25.6105,110000.0
2010-06-30 10:05:00,35.3,35.38,35.24,35.25,123600.0,25.6032,25.6612,25.5597,25.5669,123600.0
2010-06-30 10:10:00,35.26,35.3,35.21,35.29,108600.0,25.5742,25.6032,25.5379,25.596,108600.0
2010-06-30 10:15:00,35.29,35.41,35.29,35.34,61600.0,25.596,25.683,25.596,25.6322,61600.0
2010-06-30 10:20:00,35.35,35.35,35.22,35.3,99800.0,25.6395,25.6395,25.5452,25.6032,99800.0
2010-06-30 10:25:00,35.32,35.39,35.27,35.32,46200.0,25.6177,25.6685,25.5815,25.6177,46200.0
2010-06-30 10:30:00,35.31,35.43,35.29,35.32,59400.0,25.6105,25.6975,25.596,25.6177,59400.0
2010-06-30 10:35:00,35.32,35.56,35.32,35.53,105600.0,25.6177,25.7918,25.6177,25.77,105600.0
2010-06-30 10:40:00,35.52,35.55,35.32,35.35,144600.0,25.7628,25.7845,25.6177,25.6395,144600.0
2010-06-30 10:45:00,35.35,35.41,35.33,35.34,58800.0,25.6395,25.683,25.625,25.6322,58800.0
2010-06-30 10:50:00,35.33,35.38,35.21,35.38,93200.0,25.625,25.6612,25.5379,25.6612,93200.0
2010-06-30 10:55:00,35.38,35.38,35.27,35.28,50000.0,25.6612,25.6612,25.5815,25.5887,50000.0
2010-06-30 11:00:00,35.27,35.43,35.24,35.38,54200.0,25.5815,25.6975,25.5597,25.6612,54200.0
2010-06-30 11:05:00,35.37,35.41,35.29,35.31,36800.0,25.654,25.683,25.596,25.6105,36800.0
2010-06-30 11:10:00,35.31,35.43,35.31,35.43,71400.0,25.6105,25.6975,25.6105,25.6975,71400.0
2010-06-30 11:15:00,35.44,35.48,35.38,35.4,60400.0,25.7048,25.7338,25.6612,25.6757,60400.0
2010-06-30 11:20:00,35.41,35.44,35.34,35.43,39400.0,25.683,25.7048,25.6322,25.6975,39400.0
2010-06-30 11:25:00,35.43,35.47,35.35,35.35,36800.0,25.6975,25.7265,25.6395,25.6395,36800.0
2010-06-30 11:30:00,35.35,35.51,35.35,35.47,45200.0,25.6395,25.7555,25.6395,25.7265,45200.0
2010-06-30 11:35:00,35.46,35.52,35.43,35.52,65800.0,25.7193,25.7628,25.6975,25.7628,65800.0
2010-06-30 11:40:00,35.52,35.56,35.45,35.45,36800.0,25.7628,25.7918,25.712,25.712,36800.0
2010-06-30 11:45:00,35.46,35.51,35.42,35.49,40600.0,25.7193,25.7555,25.6902,25.741,40600.0
2010-06-30 11:50:00,35.49,35.51,35.44,35.45,40800.0,25.741,25.7555,25.7048,25.712,40800.0
2010-06-30 11:55:00,35.46,35.49,35.38,35.38,36600.0,25.7193,25.741,25.6612,25.6612,36600.0
2010-06-30 12:00:00,35.4,35.43,35.34,35.38,38200.0,25.6757,25.6975,25.6322,25.6612,38200.0
2010-06-30 12:05:00,35.38,35.42,35.33,35.4,32800.0,25.6612,25.6902,25.625,25.6757,32800.0
2010-06-30 12:10:00,35.41,35.45,35.38,35.4,29200.0,25.683,25.712,25.6612,25.6757,29200.0
2010-06-30 12:15:00,35.4,35.45,35.38,35.45,24200.0,25.6757,25.712,25.6612,25.712,24200.0
2010-06-30 12:20:00,35.44,35.45,35.37,35.39,36600.0,25.7048,25.712,25.654,25.6685,36600.0
2010-06-30 12:25:00,35.39,35.43,35.35,35.35,34600.0,25.6685,25.6975,25.6395,25.6395,34600.0
2010-06-30 12:30:00,35.35,35.43,35.32,35.43,50000.0,25.6395,25.6975,25.6177,25.6975,50000.0
2010-06-30 12:35:00,35.42,35.42,35.34,35.35,25600.0,25.6902,25.6902,25.6322,25.6395,25600.0
2010-06-30 12:40:00,35.37,35.4,35.27,35.27,58200.0,25.654,25.6757,25.5815,25.5815,58200.0
2010-06-30 12:45:00,35.27,35.28,35.24,35.27,30600.0,25.5815,25.5887,25.5597,25.5815,30600.0
2010-06-30 12:50:00,35.27,35.3,35.27,35.27,26600.0,25.5815,25.6032,25.5815,25.5815,26600.0
2010-06-30 12:55:00,35.27,35.29,35.24,35.24,22200.0,25.5815,25.596,25.5597,25.5597,22200.0
2010-06-30 13:00:00,35.24,35.29,35.23,35.29,20600.0,25.5597,25.596,25.5524,25.596,20600.0
2010-06-30 13:05:00,35.27,35.29,35.2,35.22,49200.0,25.5815,25.596,25.5307,25.5452,49200.0
2010-06-30 13:10:00,35.22,35.28,35.22,35.24,29000.0,25.5452,25.5887,25.5452,25.5597,29000.0
2010-06-30 13:15:00,35.26,35.28,35.2,35.27,35800.0,25.5742,25.5887,25.5307,25.5815,35800.0
2010-06-30 13:20:00,35.26,35.31,35.23,35.31,55800.0,25.5742,25.6105,25.5524,25.6105,55800.0
2010-06-30 13:25:00,35.3,35.31,35.26,35.29,36400.0,25.6032,25.6105,25.5742,25.596,36400.0
2010-06-30 13:30:00,35.3,35.32,35.21,35.24,66000.0,25.6032,25.6177,25.5379,25.5597,66000.0
2010-06-30 13:35:00,35.24,35.27,35.22,35.23,40200.0,25.5597,25.5815,25.5452,25.5524,40200.0
2010-06-30 13:40:00,35.23,35.24,35.19,35.21,32400.0,25.5524,25.5597,25.5234,25.5379,32400.0
2010-06-30 13:45:00,35.2,35.28,35.2,35.21,37600.0,25.5307,25.5887,25.5307,25.5379,37600.0
2010-06-30 13:50:00,35.21,35.28,35.17,35.24,36600.0,25.5379,25.5887,25.5089,25.5597,36600.0
2010-06-30 13:55:00,35.26,35.3,35.25,35.27,34400.0,25.5742,25.6032,25.5669,25.5815,34400.0
2010-06-30 14:00:00,35.27,35.39,35.26,35.3,71800.0,25.5815,25.6685,25.5742,25.6032,71800.0
2010-06-30 14:05:00,35.31,35.33,35.21,35.26,54800.0,25.6105,25.625,25.5379,25.5742,54800.0
2010-06-30 14:10:00,35.27,35.31,35.21,35.23,55600.0,25.5815,25.6105,25.5379,25.5524,55600.0
2010-06-30 14:15:00,35.24,35.28,35.22,35.24,43000.0,25.5597,25.5887,25.5452,25.5597,43000.0
2010-06-30 14:20:00,35.24,35.26,35.09,35.13,51200.0,25.5597,25.5742,25.4509,25.4799,51200.0
2010-06-30 14:25:00,35.11,35.21,35.09,35.15,43000.0,25.4654,25.5379,25.4509,25.4944,43000.0
2010-06-30 14:30:00,35.15,35.21,35.13,35.16,51400.0,25.4944,25.5379,25.4799,25.5017,51400.0
2010-06-30 14:35:00,35.15,35.22,35.15,35.17,39200.0,25.4944,25.5452,25.4944,25.5089,39200.0
2010-06-30 14:40:00,35.18,35.19,35.11,35.15,56000.0,25.5162,25.5234,25.4654,25.4944,56000.0
2010-06-30 14:45:00,35.16,35.22,35.1,35.2,72600.0,25.5017,25.5452,25.4582,25.5307,72600.0
2010-06-30 14:50:00,35.2,35.27,35.17,35.23,60400.0,25.5307,25.5815,25.5089,25.5524,60400.0
2010-06-30 14:55:00,35.23,35.25,35.17,35.17,56800.0,25.5524,25.5669,25.5089,25.5089,56800.0
2010-06-30 15:00:00,35.16,35.24,35.16,35.24,68200.0,25.5017,25.5597,25.5017,25.5597,68200.0
2010-06-30 15:05:00,35.24,35.29,35.2,35.24,55600.0,25.5597,25.596,25.5307,25.5597,55600.0
2010-06-30 15:10:00,35.24,35.26,35.2,35.21,105000.0,25.5597,25.5742,25.5307,25.5379,105000.0
2010-06-30 15:15:00,35.21,35.21,35.1,35.14,106400.0,25.5379,25.5379,25.4582,25.4872,106400.0
2010-06-30 15:20:00,35.14,35.18,35.12,35.13,97000.0,25.4872,25.5162,25.4727,25.4799,97000.0
2010-06-30 15:25:00,35.14,35.15,35.01,35.02,126800.0,25.4872,25.4944,25.3929,25.4001,126800.0
2010-06-30 15:30:00,35.02,35.02,34.89,34.92,284600.0,25.4001,25.4001,25.3058,25.3276,284600.0
2010-06-30 15:35:00,34.94,35.02,34.83,34.84,209600.0,25.3421,25.4001,25.2623,25.2696,209600.0
2010-06-30 15:40:00,34.85,34.93,34.76,34.77,349200.0,25.2768,25.3348,25.2115,25.2188,349200.0
2010-06-30 15:45:00,34.76,34.86,34.68,34.83,409800.0,25.2115,25.2841,25.1535,25.2623,409800.0
2010-06-30 15:50:00,34.83,34.93,34.7,34.71,486600.0,25.2623,25.3348,25.168,25.1753,486600.0
2010-06-30 15:55:00,34.71,34.79,34.69,34.73,532000.0,25.1753,25.2333,25.1608,25.1898,532000.0
2010-07-01 09:30:00,34.93,35.19,34.88,35.1,121000.0,25.3348,25.5234,25.2986,25.4582,121000.0
2010-07-01 09:35:00,35.08,35.18,35.0,35.07,141600.0,25.4436,25.5162,25.3856,25.4364,141600.0
2010-07-01 09:40:00,35.07,35.09,34.94,34.94,261600.0,25.4364,25.4509,25.3421,25.3421,261600.0
2010-07-01 09:45:00,34.94,34.95,34.82,34.87,151000.0,25.3421,25.3494,25.2551,25.2913,151000.0
2010-07-01 09:50:00,34.87,34.98,34.87,34.94,177800.0,25.2913,25.3711,25.2913,25.3421,177800.0
2010-07-01 09:55:00,34.94,35.02,34.87,34.89,124200.0,25.3421,25.4001,25.2913,25.3058,124200.0
2010-07-01 10:00:00,34.93,34.93,34.63,34.65,256400.0,25.3348,25.3348,25.1173,25.1318,256400.0
2010-07-01 10:05:00,34.65,34.8,34.63,34.69,277200.0,25.1318,25.2406,25.1173,25.1608,277200.0
2010-07-01 10:10:00,34.7,34.72,34.45,34.48,360600.0,25.168,25.1825,24.9867,25.0085,360600.0
2010-07-01 10:15:00,34.48,34.55,34.35,34.44,263400.0,25.0085,25.0592,24.9142,24.9794,263400.0
2010-07-01 10:20:00,34.44,34.55,34.37,34.43,180600.0,24.9794,25.0592,24.9287,24.9722,180600.0
2010-07-01 10:25:00,34.43,34.5,34.41,34.41,197200.0,24.9722,25.023,24.9577,24.9577,197200.0
2010-07-01 10:30:00,34.43,34.45,34.29,34.34,184800.0,24.9722,24.9867,24.8707,24.9069,184800.0
2010-07-01 10:35:00,34.34,34.35,34.03,34.06,255000.0,24.9069,24.9142,24.6821,24.7038,255000.0
2010-07-01 10:40:00,34.07,34.16,33.98,34.13,236800.0,24.7111,24.7764,24.6458,24.7546,236800.0
2010-07-01 10:45:00,34.13,34.22,34.12,34.2,147000.0,24.7546,24.8199,24.7474,24.8054,147000.0
2010-07-01 10:50:00,34.2,34.22,34.06,34.06,139000.0,24.8054,24.8199,24.7038,24.7038,139000.0
2010-07-01 10:55:00,34.05,34.21,34.04,34.08,270800.0,24.6966,24.8126,24.6893,24.7183,270800.0
2010-07-01 11:00:00,34.08,34.16,34.04,34.12,248800.0,24.7183,24.7764,24.6893,24.7474,248800.0
2010-07-01 11:05:00,34.13,34.16,34.04,34.05,194600.0,24.7546,24.7764,24.6893,24.6966,194600.0
2010-07-01 11:10:00,34.05,34.13,33.92,33.95,148400.0,24.6966,24.7546,24.6023,24.6241,148400.0
2010-07-01 11:15:00,33.95,34.15,33.95,34.13,171600.0,24.6241,24.7691,24.6241,24.7546,171600.0
2010-07-01 11:20:00,34.13,34.18,34.08,34.16,147400.0,24.7546,24.7909,24.7183,24.7764,147400.0
2010-07-01 11:25:00,34.16,34.24,34.09,34.22,167000.0,24.7764,24.8344,24.7256,24.8199,167000.0
2010-07-01 11:30:00,34.22,34.38,34.17,34.35,245000.0,24.8199,24.9359,24.7836,24.9142,245000.0
2010-07-01 11:35:00,34.35,34.52,34.35,34.52,123400.0,24.9142,25.0375,24.9142,25.0375,123400.0
2010-07-01 11:40:00,34.52,34.59,34.45,34.57,144600.0,25.0375,25.0882,24.9867,25.0737,144600.0
2010-07-01 11:45:00,34.57,34.66,34.55,34.55,162400.0,25.0737,25.139,25.0592,25.0592,162400.0
2010-07-01 11:50:00,34.57,34.59,34.41,34.43,112400.0,25.0737,25.0882,24.9577,24.9722,112400.0
2010-07-01 11:55:00,34.41,34.51,34.29,34.5,123600.0,24.9577,25.0302,24.8707,25.023,123600.0
2010-07-01 12:00:00,34.49,34.51,34.42,34.42,113800.0,25.0157,25.0302,24.9649,24.9649,113800.0
2010-07-01 12:05:00,34.43,34.49,34.43,34.47,57400.0,24.9722,25.0157,24.9722,25.0012,57400.0
2010-07-01 12:10:00,34.47,34.51,34.43,34.46,52600.0,25.0012,25.0302,24.9722,24.994,52600.0
2010-07-01 12:15:00,34.46,34.52,34.44,34.51,73000.0,24.994,25.0375,24.9794,25.0302,73000.0
2010-07-01 12:20:00,34.51,34.51,34.46,34.46,83600.0,25.0302,25.0302,24.994,24.994,83600.0
2010-07-01 12:25:00,34.47,34.55,34.46,34.49,80200.0,25.0012,25.0592,24.994,25.0157,80200.0
2010-07-01 12:30:00,34.49,34.55,34.45,34.52,40000.0,25.0157,25.0592,24.9867,25.0375,40000.0
2010-07-01 12:35:00,34.52,34.62,34.5,34.62,53800.0,25.0375,25.11,25.023,25.11,53800.0
2010-07-01 12:40:00,34.62,34.91,34.6,34.87,154200.0,25.11,25.3203,25.0955,25.2913,154200.0
2010-07-01 12:45:00,34.87,34.91,34.83,34.9,158600.0,25.2913,25.3203,25.2623,25.3131,158600.0
2010-07-01 12:50:00,34.9,34.92,34.82,34.83,137800.0,25.3131,25.3276,25.2551,25.2623,137800.0
2010-07-01 12:55:00,34.8,34.82,34.69,34.74,99800.0,25.2406,25.2551,25.1608,25.197,99800.0
2010-07-01 13:00:00,34.74,34.77,34.7,34.73,58400.0,25.197,25.2188,25.168,25.1898,58400.0
2010-07-01 13:05:00,34.73,34.83,34.72,34.82,58800.0,25.1898,25.2623,25.1825,25.2551,58800.0
2010-07-01 13:10:00,34.81,34.81,34.74,34.77,87800.0,25.2478,25.2478,25.197,25.2188,87800.0
2010-07-01 13:15:00,34.77,34.92,34.75,34.92,153200.0,25.2188,25.3276,25.2043,25.3276,153200.0
2010-07-01 13:20:00,34.92,34.92,34.83,34.83,164600.0,25.3276,25.3276,25.2623,25.2623,164600.0
2010-07-01 13:25:00,34.83,34.84,34.75,34.8,103200.0,25.2623,25.2696,25.2043,25.2406,103200.0
2010-07-01 13:30:00,34.78,34.98,34.77,34.94,109600.0,25.2261,25.3711,25.2188,25.3421,109600.0
2010-07-01 13:35:00,34.94,34.95,34.81,34.88,127400.0,25.3421,25.3494,25.2478,25.2986,127400.0
2010-07-01 13:40:00,34.88,34.89,34.73,34.84,176800.0,25.2986,25.3058,25.1898,25.2696,176800.0
2010-07-01 13:45:00,34.84,34.85,34.73,34.77,70800.0,25.2696,25.2768,25.1898,25.2188,70800.0
2010-07-01 13:50:00,34.77,34.87,34.75,34.87,75600.0,25.2188,25.2913,25.2043,25.2913,75600.0
2010-07-01 13:55:00,34.87,34.93,34.81,34.88,134000.0,25.2913,25.3348,25.2478,25.2986,134000.0
2010-07-01 14:00:00,34.9,34.94,34.87,34.92,99800.0,25.3131,25.3421,25.2913,25.3276,99800.0
2010-07-01 14:05:00,34.93,34.93,34.84,34.85,116600.0,25.3348,25.3348,25.2696,25.2768,116600.0
2010-07-01 14:10:00,34.85,35.02,34.85,35.0,95600.0,25.2768,25.4001,25.2768,25.3856,95600.0
2010-07-01 14:15:00,35.01,35.06,34.94,34.95,134400.0,25.3929,25.4291,25.3421,25.3494,134400.0
2010-07-01 14:20:00,34.94,34.94,34.81,34.88,101200.0,25.3421,25.3421,25.2478,25.2986,101200.0
2010-07-01 14:25:00,34.88,34.88,34.75,34.81,98800.0,25.2986,25.2986,25.2043,25.2478,98800.0
2010-07-01 14:30:00,34.82,34.82,34.72,34.74,76000.0,25.2551,25.2551,25.1825,25.197,76000.0
2010-07-01 14:35:00,34.73,34.84,34.7,34.74,95600.0,25.1898,25.2696,25.168,25.197,95600.0
2010-07-01 14:40:00,34.74,34.74,34.52,34.57,109200.0,25.197,25.197,25.0375,25.0737,109200.0
2010-07-01 14:45:00,34.57,34.63,34.54,34.58,103000.0,25.0737,25.1173,25.052,25.081,103000.0
2010-07-01 14:50:00,34.6,34.63,34.52,34.63,81600.0,25.0955,25.1173,25.0375,25.1173,81600.0
2010-07-01 14:55:00,34.63,34.67,34.58,34.65,71000.0,25.1173,25.1463,25.081,25.1318,71000.0
2010-07-01 15:00:00,34.66,34.79,34.65,34.74,147600.0,25.139,25.2333,25.1318,25.197,147600.0
2010-07-01 15:05:00,34.74,34.77,34.68,34.72,122200.0,25.197,25.2188,25.1535,25.1825,122200.0
2010-07-01 15:10:00,34.71,34.74,34.65,34.67,141200.0,25.1753,25.197,25.1318,25.1463,141200.0
2010-07-01 15:15:00,34.68,34.73,34.63,34.67,85200.0,25.1535,25.1898,25.1173,25.1463,85200.0
2010-07-01 15:20:00,34.68,34.7,34.6,34.65,68600.0,25.1535,25.168,25.0955,25.1318,68600.0
2010-07-01 15:25:00,34.64,34.84,34.61,34.79,133200.0,25.1245,25.2696,25.1028,25.2333,133200.0
2010-07-01 15:30:00,34.79,34.84,34.73,34.83,119000.0,25.2333,25.2696,25.1898,25.2623,119000.0
2010-07-01 15:35:00,34.83,34.9,34.79,34.84,171000.0,25.2623,25.3131,25.2333,25.2696,171000.0
2010-07-01 15:40:00,34.83,34.83,34.73,34.8,165000.0,25.2623,25.2623,25.1898,25.2406,165000.0
2010-07-01 15:45:00,34.79,34.83,34.63,34.66,204600.0,25.2333,25.2623,25.1173,25.139,204600.0
2010-07-01 15:50:00,34.65,34.81,34.55,34.8,362800.0,25.1318,25.2478,25.0592,25.2406,362800.0
2010-07-01 15:55:00,34.8,34.85,34.76,34.79,393600.0,25.2406,25.2768,25.2115,25.2333,393600.0
2010-07-02 09:30:00,34.96,35.13,34.93,35.12,168600.0,25.3566,25.4799,25.3348,25.4727,168600.0
2010-07-02 09:35:00,35.12,35.17,35.02,35.16,150000.0,25.4727,25.5089,25.4001,25.5017,150000.0
2010-07-02 09:40:00,35.16,35.25,35.11,35.22,177200.0,25.5017,25.5669,25.4654,25.5452,177200.0
2010-07-02 09:45:00,35.21,35.27,35.06,35.07,253000.0,25.5379,25.5815,25.4291,25.4364,253000.0
2010-07-02 09:50:00,35.05,35.1,34.95,34.95,165400.0,25.4219,25.4582,25.3494,25.3494,165400.0
2010-07-02 09:55:00,34.96,35.08,34.85,34.95,193400.0,25.3566,25.4436,25.2768,25.3494,193400.0
2010-07-02 10:00:00,34.94,34.94,34.74,34.76,199200.0,25.3421,25.3421,25.197,25.2115,199200.0
2010-07-02 10:05:00,34.74,34.9,34.74,34.83,87800.0,25.197,25.3131,25.197,25.2623,87800.0
2010-07-02 10:10:00,34.84,34.94,34.8,34.8,150800.0,25.2696,25.3421,25.2406,25.2406,150800.0
2010-07-02 10:15:00,34.81,34.87,34.75,34.77,105600.0,25.2478,25.2913,25.2043,25.2188,105600.0
2010-07-02 10:20:00,34.77,34.8,34.67,34.74,130400.0,25.2188,25.2406,25.1463,25.197,130400.0
2010-07-02 10:25:00,34.74,34.76,34.67,34.73,268200.0,25.197,25.2115,25.1463,25.1898,268200.0
2010-07-02 10:30:00,34.73,34.8,34.67,34.79,115000.0,25.1898,25.2406,25.1463,25.2333,115000.0
2010-07-02 10:35:00,34.79,34.87,34.74,34.87,83200.0,25.2333,25.2913,25.197,25.2913,83200.0
2010-07-02 10:40:00,34.87,34.95,34.84,34.84,81800.0,25.2913,25.3494,25.2696,25.2696,81800.0
2010-07-02 10:45:00,34.85,34.99,34.85,34.97,119000.0,25.2768,25.3784,25.2768,25.3639,119000.0
2010-07-02 10:50:00,34.97,34.97,34.83,34.88,68600.0,25.3639,25.3639,25.2623,25.2986,68600.0
2010-07-02 10:55:00,34.88,34.88,34.72,34.75,118000.0,25.2986,25.2986,25.1825,25.2043,118000.0
2010-07-02 11:00:00,34.75,34.76,34.62,34.67,101600.0,25.2043,25.2115,25.11,25.1463,101600.0
2010-07-02 11:05:00,34.67,34.7,34.62,34.67,151000.0,25.1463,25.168,25.11,25.1463,151000.0
2010-07-02 11:10:00,34.67,34.69,34.6,34.63,106600.0,25.1463,25.1608,25.0955,25.1173,106600.0
2010-07-02 11:15:00,34.64,34.64,34.52,34.54,98800.0,25.1245,25.1245,25.0375,25.052,98800.0
2010-07-02 11:20:00,34.55,34.6,34.51,34.56,105400.0,25.0592,25.0955,25.0302,25.0665,105400.0
2010-07-02 11:25:00,34.57,34.59,34.49,34.52,142800.0,25.0737,25.0882,25.0157,25.0375,142800.0
2010-07-02 11:30:00,34.51,34.52,34.48,34.51,79200.0,25.0302,25.0375,25.0085,25.0302,79200.0
2010-07-02 11:35:00,34.5,34.5,34.28,34.3,201600.0,25.023,25.023,24.8634,24.8779,201600.0
2010-07-02 11:40:00,34.3,34.34,34.23,34.29,120200.0,24.8779,24.9069,24.8271,24.8707,120200.0
2010-07-02 11:45:00,34.3,34.42,34.29,34.37,96800.0,24.8779,24.9649,24.8707,24.9287,96800.0
2010-07-02 11:50:00,34.36,34.38,34.27,34.31,178200.0,24.9214,24.9359,24.8561,24.8852,178200.0
2010-07-02 11:55:00,34.31,34.31,34.23,34.29,112600.0,24.8852,24.8852,24.8271,24.8707,112600.0
2010-07-02 12:00:00,34.3,34.3,34.23,34.3,136000.0,24.8779,24.8779,24.8271,24.8779,136000.0
2010-07-02 12:05:00,34.3,34.37,34.29,34.37,54200.0,24.8779,24.9287,24.8707,24.9287,54200.0
2010-07-02 12:10:00,34.37,34.42,34.34,34.36,83200.0,24.9287,24.9649,24.9069,24.9214,83200.0
2010-07-02 12:15:00,34.36,34.4,34.32,34.35,78000.0,24.9214,24.9504,24.8924,24.9142,78000.0
2010-07-02 12:20:00,34.35,34.37,34.28,34.37,85600.0,24.9142,24.9287,24.8634,24.9287,85600.0
2010-07-02 12:25:00,34.38,34.38,34.29,34.31,99000.0,24.9359,24.9359,24.8707,24.8852,99000.0
2010-07-02 12:30:00,34.31,34.32,34.27,34.28,37800.0,24.8852,24.8924,24.8561,24.8634,37800.0
2010-07-02 12:35:00,34.29,34.29,34.21,34.24,79400.0,24.8707,24.8707,24.8126,24.8344,79400.0
2010-07-02 12:40:00,34.24,34.32,34.22,34.25,87000.0,24.8344,24.8924,24.8199,24.8416,87000.0
2010-07-02 12:45:00,34.25,34.31,34.19,34.3,194000.0,24.8416,24.8852,24.7981,24.8779,194000.0
2010-07-02 12:50:00,34.3,34.3,34.19,34.22,79200.0,24.8779,24.8779,24.7981,24.8199,79200.0
2010-07-02 12:55:00,34.22,34.24,34.18,34.19,85800.0,24.8199,24.8344,24.7909,24.7981,85800.0
2010-07-02 13:00:00,34.19,34.19,34.05,34.08,153200.0,24.7981,24.7981,24.6966,24.7183,153200.0
2010-07-02 13:05:00,34.08,34.2,34.07,34.19,109800.0,24.7183,24.8054,24.7111,24.7981,109800.0
2010-07-02 13:10:00,34.19,34.2,34.15,34.16,53400.0,24.7981,24.8054,24.7691,24.7764,53400.0
2010-07-02 13:15:00,34.16,34.18,34.14,34.17,77400.0,24.7764,24.7909,24.7619,24.7836,77400.0
2010-07-02 13:20:00,34.17,34.18,34.08,34.09,104800.0,24.7836,24.7909,24.7183,24.7256,104800.0
2010-07-02 13:25:00,34.09,34.1,33.99,34.0,243600.0,24.7256,24.7328,24.6531,24.6603,243600.0
2010-07-02 13:30:00,34.0,34.17,33.99,34.17,154000.0,24.6603,24.7836,24.6531,24.7836,154000.0
2010-07-02 13:35:00,34.16,34.18,34.1,34.16,149800.0,24.7764,24.7909,24.7328,24.7764,149800.0
2010-07-02 13:40:00,34.15,34.18,34.13,34.15,205200.0,24.7691,24.7909,24.7546,24.7691,205200.0
2010-07-02 13:45:00,34.15,34.2,34.15,34.19,59800.0,24.7691,24.8054,24.7691,24.7981,59800.0
2010-07-02 13:50:00,34.19,34.21,34.16,34.17,55800.0,24.7981,24.8126,24.7764,24.7836,55800.0
2010-07-02 13:55:00,34.18,34.23,34.18,34.18,69800.0,24.7909,24.8271,24.7909,24.7909,69800.0
2010-07-02 14:00:00,34.18,34.22,34.16,34.18,77400.0,24.7909,24.8199,24.7764,24.7909,77400.0
2010-07-02 14:05:00,34.18,34.19,34.13,34.15,45400.0,24.7909,24.7981,24.7546,24.7691,45400.0
2010-07-02 14:10:00,34.15,34.15,34.07,34.1,90600.0,24.7691,24.7691,24.7111,24.7328,90600.0
2010-07-02 14:15:00,34.1,34.15,34.08,34.14,82200.0,24.7328,24.7691,24.7183,24.7619,82200.0
2010-07-02 14:20:00,34.14,34.17,34.12,34.15,66400.0,24.7619,24.7836,24.7474,24.7691,66400.0
2010-07-02 14:25:00,34.15,34.17,34.08,34.12,62200.0,24.7691,24.7836,24.7183,24.7474,62200.0
2010-07-02 14:30:00,34.12,34.12,34.07,34.07,50400.0,24.7474,24.7474,24.7111,24.7111,50400.0
2010-07-02 14:35:00,34.08,34.16,34.08,34.14,67200.0,24.7183,24.7764,24.7183,24.7619,67200.0
2010-07-02 14:40:00,34.14,34.15,34.1,34.1,45800.0,24.7619,24.7691,24.7328,24.7328,45800.0
2010-07-02 14:45:00,34.1,34.15,34.1,34.11,47000.0,24.7328,24.7691,24.7328,24.7401,47000.0
2010-07-02 14:50:00,34.1,34.13,34.07,34.13,66600.0,24.7328,24.7546,24.7111,24.7546,66600.0
2010-07-02 14:55:00,34.14,34.18,34.13,34.17,50000.0,24.7619,24.7909,24.7546,24.7836,50000.0
2010-07-02 15:00:00,34.17,34.22,34.13,34.2,92400.0,24.7836,24.8199,24.7546,24.8054,92400.0
2010-07-02 15:05:00,34.2,34.27,34.19,34.27,77400.0,24.8054,24.8561,24.7981,24.8561,77400.0
2010-07-02 15:10:00,34.27,34.27,34.19,34.2,96400.0,24.8561,24.8561,24.7981,24.8054,96400.0
2010-07-02 15:15:00,34.2,34.22,34.15,34.21,68200.0,24.8054,24.8199,24.7691,24.8126,68200.0
2010-07-02 15:20:00,34.21,34.23,34.18,34.21,89400.0,24.8126,24.8271,24.7909,24.8126,89400.0
2010-07-02 15:25:00,34.21,34.33,34.21,34.3,144000.0,24.8126,24.8997,24.8126,24.8779,144000.0
2010-07-02 15:30:00,34.3,34.31,34.24,34.26,140400.0,24.8779,24.8852,24.8344,24.8489,140400.0
2010-07-02 15:35:00,34.26,34.45,34.26,34.45,188600.0,24.8489,24.9867,24.8489,24.9867,188600.0
2010-07-02 15:40:00,34.45,34.45,34.35,34.38,120600.0,24.9867,24.9867,24.9142,24.9359,120600.0
2010-07-02 15:45:00,34.38,34.48,34.36,34.36,277000.0,24.9359,25.0085,24.9214,24.9214,277000.0
2010-07-02 15:50:00,34.36,34.37,34.25,34.29,206000.0,24.9214,24.9287,24.8416,24.8707,206000.0
2010-07-02 15:55:00,34.29,34.29,34.14,34.16,395200.0,24.8707,24.8707,24.7619,24.7764,395200.0
2010-07-06 09:30:00,34.98,34.98,34.53,34.62,222000.0,25.3711,25.3711,25.0447,25.11,222000.0
2010-07-06 09:35:00,34.62,34.65,34.48,34.48,207800.0,25.11,25.1318,25.0085,25.0085,207800.0
2010-07-06 09:40:00,34.48,34.48,34.32,34.37,339400.0,25.0085,25.0085,24.8924,24.9287,339400.0
2010-07-06 09:45:00,34.37,34.5,34.37,34.49,236400.0,24.9287,25.023,24.9287,25.0157,236400.0
2010-07-06 09:50:00,34.49,34.53,34.44,34.45,230600.0,25.0157,25.0447,24.9794,24.9867,230600.0
2010-07-06 09:55:00,34.45,34.53,34.43,34.52,157800.0,24.9867,25.0447,24.9722,25.0375,157800.0
2010-07-06 10:00:00,34.53,34.71,34.19,34.71,309200.0,25.0447,25.1753,24.7981,25.1753,309200.0
2010-07-06 10:05:00,34.71,34.83,34.62,34.76,243400.0,25.1753,25.2623,25.11,25.2115,243400.0
2010-07-06 10:10:00,34.77,34.81,34.73,34.77,103400.0,25.2188,25.2478,25.1898,25.2188,103400.0
2010-07-06 10:15:00,34.78,34.83,34.71,34.71,74000.0,25.2261,25.2623,25.1753,25.1753,74000.0
2010-07-06 10:20:00,34.71,34.74,34.57,34.58,145600.0,25.1753,25.197,25.0737,25.081,145600.0
2010-07-06 10:25:00,34.58,34.65,34.54,34.6,85800.0,25.081,25.1318,25.052,25.0955,85800.0
2010-07-06 10:30:00,34.6,34.65,34.52,34.65,66400.0,25.0955,25.1318,25.0375,25.1318,66400.0
2010-07-06 10:35:00,34.64,34.67,34.6,34.62,67000.0,25.1245,25.1463,25.0955,25.11,67000.0
2010-07-06 10:40:00,34.63,34.67,34.57,34.57,67000.0,25.1173,25.1463,25.0737,25.0737,67000.0
2010-07-06 10:45:00,34.58,34.61,34.51,34.56,192800.0,25.081,25.1028,25.0302,25.0665,192800.0
2010-07-06 10:50:00,34.55,34.57,34.49,34.54,74600.0,25.0592,25.0737,25.0157,25.052,74600.0
2010-07-06 10:55:00,34.53,34.58,34.51,34.53,93000.0,25.0447,25.081,25.0302,25.0447,93000.0
2010-07-06 11:00:00,34.53,34.57,34.51,34.54,81000.0,25.0447,25.0737,25.0302,25.052,81000.0
2010-07-06 11:05:00,34.55,34.59,34.52,34.55,65400.0,25.0592,25.0882,25.0375,25.0592,65400.0
2010-07-06 11:10:00,34.54,34.56,34.49,34.49,80200.0,25.052,25.0665,25.0157,25.0157,80200.0
2010-07-06 11:15:00,34.49,34.52,34.45,34.47,115000.0,25.0157,25.0375,24.9867,25.0012,115000.0
2010-07-06 11:20:00,34.47,34.5,34.44,34.48,80800.0,25.0012,25.023,24.9794,25.0085,80800.0
2010-07-06 11:25:00,34.49,34.51,34.45,34.49,115800.0,25.0157,25.0302,24.9867,25.0157,115800.0
2010-07-06 11:30:00,34.49,34.58,34.48,34.57,59800.0,25.0157,25.081,25.0085,25.0737,59800.0
2010-07-06 11:35:00,34.57,34.6,34.51,34.57,95800.0,25.0737,25.0955,25.0302,25.0737,95800.0
2010-07-06 11:40:00,34.57,34.61,34.54,34.59,37400.0,25.0737,25.1028,25.052,25.0882,37400.0
2010-07-06 11:45:00,34.6,34.62,34.55,34.57,67600.0,25.0955,25.11,25.0592,25.0737,67600.0
2010-07-06 11:50:00,34.58,34.58,34.52,34.54,59000.0,25.081,25.081,25.0375,25.052,59000.0
2010-07-06 11:55:00,34.55,34.59,34.55,34.57,69800.0,25.0592,25.0882,25.0592,25.0737,69800.0
2010-07-06 12:00:00,34.57,34.58,34.53,34.55,58200.0,25.0737,25.081,25.0447,25.0592,58200.0
2010-07-06 12:05:00,34.55,34.59,34.54,34.55,75200.0,25.0592,25.0882,25.052,25.0592,75200.0
2010-07-06 12:10:00,34.55,34.58,34.51,34.52,67800.0,25.0592,25.081,25.0302,25.0375,67800.0
2010-07-06 12:15:00,34.52,34.58,34.49,34.58,96400.0,25.0375,25.081,25.0157,25.081,96400.0
2010-07-06 12:20:00,34.57,34.57,34.45,34.45,105600.0,25.0737,25.0737,24.9867,24.9867,105600.0
2010-07-06 12:25:00,34.45,34.48,34.34,34.37,74200.0,24.9867,25.0085,24.9069,24.9287,74200.0
2010-07-06 12:30:00,34.37,34.38,34.29,34.29,87200.0,24.9287,24.9359,24.8707,24.8707,87200.0
2010-07-06 12:35:00,34.29,34.34,34.27,34.27,90000.0,24.8707,24.9069,24.8561,24.8561,90000.0
2010-07-06 12:40:00,34.28,34.3,34.13,34.17,163000.0,24.8634,24.8779,24.7546,24.7836,163000.0
2010-07-06 12:45:00,34.16,34.22,34.12,34.13,104000.0,24.7764,24.8199,24.7474,24.7546,104000.0
2010-07-06 12:50:00,34.13,34.16,34.1,34.14,75400.0,24.7546,24.7764,24.7328,24.7619,75400.0
2010-07-06 12:55:00,34.14,34.14,34.04,34.12,98000.0,24.7619,24.7619,24.6893,24.7474,98000.0
2010-07-06 13:00:00,34.12,34.18,34.12,34.14,76400.0,24.7474,24.7909,24.7474,24.7619,76400.0
2010-07-06 13:05:00,34.15,34.15,34.09,34.1,183000.0,24.7691,24.7691,24.7256,24.7328,183000.0
2010-07-06 13:10:00,34.1,34.12,34.05,34.05,59400.0,24.7328,24.7474,24.6966,24.6966,59400.0
2010-07-06 13:15:00,34.06,34.09,34.01,34.05,66200.0,24.7038,24.7256,24.6676,24.6966,66200.0
2010-07-06 13:20:00,34.05,34.08,34.02,34.07,92600.0,24.6966,24.7183,24.6748,24.7111,92600.0
2010-07-06 13:25:00,34.06,34.1,33.98,34.08,73800.0,24.7038,24.7328,24.6458,24.7183,73800.0
2010-07-06 13:30:00,34.08,34.13,34.06,34.1,63200.0,24.7183,24.7546,24.7038,24.7328,63200.0
2010-07-06 13:35:00,34.1,34.1,33.98,33.99,94600.0,24.7328,24.7328,24.6458,24.6531,94600.0
2010-07-06 13:40:00,33.99,34.04,33.83,33.87,217600.0,24.6531,24.6893,24.537,24.566,217600.0
2010-07-06 13:45:00,33.87,33.9,33.77,33.82,180800.0,24.566,24.5878,24.4935,24.5298,180800.0
2010-07-06 13:50:00,33.83,33.86,33.72,33.74,125400.0,24.537,24.5588,24.4572,24.4717,125400.0
2010-07-06 13:55:00,33.72,33.79,33.67,33.68,179000.0,24.4572,24.508,24.421,24.4282,179000.0
2010-07-06 14:00:00,33.69,33.87,33.69,33.85,106000.0,24.4355,24.566,24.4355,24.5515,106000.0
2010-07-06 14:05:00,33.85,33.85,33.69,33.72,110000.0,24.5515,24.5515,24.4355,24.4572,110000.0
2010-07-06 14:10:00,33.72,33.74,33.59,33.61,117600.0,24.4572,24.4717,24.3629,24.3774,117600.0
2010-07-06 14:15:00,33.61,33.66,33.6,33.63,217200.0,24.3774,24.4137,24.3702,24.392,217200.0
2010-07-06 14:20:00,33.62,33.7,33.6,33.68,79200.0,24.3847,24.4427,24.3702,24.4282,79200.0
2010-07-06 14:25:00,33.69,33.77,33.69,33.74,112600.0,24.4355,24.4935,24.4355,24.4717,112600.0
2010-07-06 14:30:00,33.73,33.77,33.7,33.71,106800.0,24.4645,24.4935,24.4427,24.45,106800.0
2010-07-06 14:35:00,33.72,33.78,33.71,33.77,104400.0,24.4572,24.5007,24.45,24.4935,104400.0
2010-07-06 14:40:00,33.77,33.8,33.74,33.77,66200.0,24.4935,24.5153,24.4717,24.4935,66200.0
2010-07-06 14:45:00,33.77,33.77,33.66,33.68,118400.0,24.4935,24.4935,24.4137,24.4282,118400.0
2010-07-06 14:50:00,33.68,33.74,33.65,33.73,140600.0,24.4282,24.4717,24.4065,24.4645,140600.0
2010-07-06 14:55:00,33.72,33.74,33.58,33.6,178000.0,24.4572,24.4717,24.3557,24.3702,178000.0
2010-07-06 15:00:00,33.6,33.71,33.59,33.62,136800.0,24.3702,24.45,24.3629,24.3847,136800.0
2010-07-06 15:05:00,33.63,33.63,33.53,33.62,142600.0,24.392,24.392,24.3194,24.3847,142600.0
2010-07-06 15:10:00,33.61,33.64,33.5,33.62,186600.0,24.3774,24.3992,24.2977,24.3847,186600.0
2010-07-06 15:15:00,33.63,33.69,33.52,33.53,166000.0,24.392,24.4355,24.3122,24.3194,166000.0
2010-07-06 15:20:00,33.53,33.58,33.46,33.5,167400.0,24.3194,24.3557,24.2687,24.2977,167400.0
2010-07-06 15:25:00,33.5,33.61,33.49,33.59,212600.0,24.2977,24.3774,24.2904,24.3629,212600.0
2010-07-06 15:30:00,33.59,33.65,33.52,33.6,245000.0,24.3629,24.4065,24.3122,24.3702,245000.0
2010-07-06 15:35:00,33.6,33.64,33.55,33.55,200000.0,24.3702,24.3992,24.3339,24.3339,200000.0
2010-07-06 15:40:00,33.56,33.7,33.54,33.68,265800.0,24.3412,24.4427,24.3267,24.4282,265800.0
2010-07-06 15:45:00,33.68,33.79,33.6,33.63,435600.0,24.4282,24.508,24.3702,24.392,435600.0
2010-07-06 15:50:00,33.62,33.7,33.57,33.57,344200.0,24.3847,24.4427,24.3484,24.3484,344200.0
2010-07-06 15:55:00,33.58,33.74,33.57,33.74,492400.0,24.3557,24.4717,24.3484,24.4717,492400.0
2010-07-07 09:30:00,33.85,34.18,33.57,34.18,260200.0,24.5515,24.7909,24.3484,24.7909,260200.0
2010-07-07 09:35:00,34.16,34.37,34.07,34.31,198400.0,24.7764,24.9287,24.7111,24.8852,198400.0
2010-07-07 09:40:00,34.33,34.42,34.17,34.29,214800.0,24.8997,24.9649,24.7836,24.8707,214800.0
2010-07-07 09:45:00,34.29,34.32,34.2,34.3,182000.0,24.8707,24.8924,24.8054,24.8779,182000.0
2010-07-07 09:50:00,34.29,34.42,34.28,34.41,490000.0,24.8707,24.9649,24.8634,24.9577,490000.0
2010-07-07 09:55:00,34.42,34.49,34.4,34.45,197600.0,24.9649,25.0157,24.9504,24.9867,197600.0
2010-07-07 10:00:00,34.45,34.59,34.45,34.53,251400.0,24.9867,25.0882,24.9867,25.0447,251400.0
2010-07-07 10:05:00,34.52,34.65,34.46,34.48,320800.0,25.0375,25.1318,24.994,25.0085,320800.0
2010-07-07 10:10:00,34.47,34.56,34.47,34.47,186800.0,25.0012,25.0665,25.0012,25.0012,186800.0
2010-07-07 10:15:00,34.47,34.52,34.46,34.49,103800.0,25.0012,25.0375,24.994,25.0157,103800.0
2010-07-07 10:20:00,34.49,34.54,34.47,34.51,115000.0,25.0157,25.052,25.0012,25.0302,115000.0
2010-07-07 10:25:00,34.5,34.54,34.46,34.52,133200.0,25.023,25.052,24.994,25.0375,133200.0
2010-07-07 10:30:00,34.51,34.61,34.51,34.6,118200.0,25.0302,25.1028,25.0302,25.0955,118200.0
2010-07-07 10:35:00,34.6,34.69,34.6,34.6,188400.0,25.0955,25.1608,25.0955,25.0955,188400.0
2010-07-07 10:40:00,34.6,34.63,34.45,34.52,203000.0,25.0955,25.1173,24.9867,25.0375,203000.0
2010-07-07 10:45:00,34.52,34.65,34.47,34.63,93800.0,25.0375,25.1318,25.0012,25.1173,93800.0
2010-07-07 10:50:00,34.63,34.73,34.6,34.68,63600.0,25.1173,25.1898,25.0955,25.1535,63600.0
2010-07-07 10:55:00,34.68,34.72,34.65,34.68,140800.0,25.1535,25.1825,25.1318,25.1535,140800.0
2010-07-07 11:00:00,34.68,34.69,34.6,34.62,181000.0,25.1535,25.1608,25.0955,25.11,181000.0
2010-07-07 11:05:00,34.6,34.75,34.6,34.71,222400.0,25.0955,25.2043,25.0955,25.1753,222400.0
2010-07-07 11:10:00,34.71,34.78,34.68,34.68,187000.0,25.1753,25.2261,25.1535,25.1535,187000.0
2010-07-07 11:15:00,34.68,34.7,34.63,34.64,83400.0,25.1535,25.168,25.1173,25.1245,83400.0
2010-07-07 11:20:00,34.64,34.68,34.6,34.67,79600.0,25.1245,25.1535,25.0955,25.1463,79600.0
2010-07-07 11:25:00,34.68,34.73,34.64,34.71,68400.0,25.1535,25.1898,25.1245,25.1753,68400.0
2010-07-07 11:30:00,34.7,34.81,34.66,34.76,127000.0,25.168,25.2478,25.139,25.2115,127000.0
2010-07-07 11:35:00,34.76,34.79,34.72,34.72,80600.0,25.2115,25.2333,25.1825,25.1825,80600.0
2010-07-07 11:40:00,34.73,34.74,34.6,34.6,66400.0,25.1898,25.197,25.0955,25.0955,66400.0
2010-07-07 11:45:00,34.61,34.61,34.51,34.51,93800.0,25.1028,25.1028,25.0302,25.0302,93800.0
2010-07-07 11:50:00,34.52,34.58,34.45,34.48,59600.0,25.0375,25.081,24.9867,25.0085,59600.0
2010-07-07 11:55:00,34.47,34.54,34.43,34.51,75200.0,25.0012,25.052,24.9722,25.0302,75200.0
2010-07-07 12:00:00,34.52,34.59,34.52,34.59,69400.0,25.0375,25.0882,25.0375,25.0882,69400.0
2010-07-07 12:05:00,34.58,34.65,34.55,34.63,49400.0,25.081,25.1318,25.0592,25.1173,49400.0
2010-07-07 12:10:00,34.62,34.65,34.6,34.65,53600.0,25.11,25.1318,25.0955,25.1318,53600.0
2010-07-07 12:15:00,34.65,34.68,34.58,34.59,44200.0,25.1318,25.1535,25.081,25.0882,44200.0
2010-07-07 12:20:00,34.59,34.63,34.57,34.57,39400.0,25.0882,25.1173,25.0737,25.0737,39400.0
2010-07-07 12:25:00,34.57,34.65,34.57,34.63,56800.0,25.0737,25.1318,25.0737,25.1173,56800.0
2010-07-07 12:30:00,34.65,34.68,34.6,34.6,42000.0,25.1318,25.1535,25.0955,25.0955,42000.0
2010-07-07 12:35:00,34.6,34.63,34.59,34.62,31800.0,25.0955,25.1173,25.0882,25.11,31800.0
2010-07-07 12:40:00,34.62,34.64,34.59,34.63,23400.0,25.11,25.1245,25.0882,25.1173,23400.0
2010-07-07 12:45:00,34.65,34.7,34.63,34.68,23600.0,25.1318,25.168,25.1173,25.1535,23600.0
2010-07-07 12:50:00,34.69,34.73,34.64,34.72,54000.0,25.1608,25.1898,25.1245,25.1825,54000.0
2010-07-07 12:55:00,34.72,34.73,34.67,34.7,24000.0,25.1825,25.1898,25.1463,25.168,24000.0
2010-07-07 13:00:00,34.68,34.71,34.67,34.69,34800.0,25.1535,25.1753,25.1463,25.1608,34800.0
2010-07-07 13:05:00,34.69,34.74,34.68,34.72,24200.0,25.1608,25.197,25.1535,25.1825,24200.0
2010-07-07 13:10:00,34.73,34.83,34.7,34.83,54000.0,25.1898,25.2623,25.168,25.2623,54000.0
2010-07-07 13:15:00,34.84,34.85,34.79,34.82,117400.0,25.2696,25.2768,25.2333,25.2551,117400.0
2010-07-07 13:20:00,34.81,34.83,34.79,34.81,118800.0,25.2478,25.2623,25.2333,25.2478,118800.0
2010-07-07 13:25:00,34.81,34.83,34.79,34.8,113600.0,25.2478,25.2623,25.2333,25.2406,113600.0
2010-07-07 13:30:00,34.8,34.8,34.72,34.74,156000.0,25.2406,25.2406,25.1825,25.197,156000.0
2010-07-07 13:35:00,34.74,34.76,34.71,34.71,56000.0,25.197,25.2115,25.1753,25.1753,56000.0
2010-07-07 13:40:00,34.72,34.72,34.68,34.69,95200.0,25.1825,25.1825,25.1535,25.1608,95200.0
2010-07-07 13:45:00,34.69,34.76,34.67,34.75,115400.0,25.1608,25.2115,25.1463,25.2043,115400.0
2010-07-07 13:50:00,34.75,34.78,34.7,34.76,206200.0,25.2043,25.2261,25.168,25.2115,206200.0
2010-07-07 13:55:00,34.77,34.85,34.7,34.82,173400.0,25.2188,25.2768,25.168,25.2551,173400.0
2010-07-07 14:00:00,34.82,34.94,34.82,34.88,164000.0,25.2551,25.3421,25.2551,25.2986,164000.0
2010-07-07 14:05:00,34.87,34.9,34.79,34.82,140800.0,25.2913,25.3131,25.2333,25.2551,140800.0
2010-07-07 14:10:00,34.82,34.85,34.77,34.79,121400.0,25.2551,25.2768,25.2188,25.2333,121400.0
2010-07-07 14:15:00,34.78,34.81,34.76,34.8,54400.0,25.2261,25.2478,25.2115,25.2406,54400.0
2010-07-07 14:20:00,34.8,34.8,34.76,34.77,70000.0,25.2406,25.2406,25.2115,25.2188,70000.0
2010-07-07 14:25:00,34.77,34.8,34.74,34.76,64400.0,25.2188,25.2406,25.197,25.2115,64400.0
2010-07-07 14:30:00,34.76,34.79,34.68,34.69,95200.0,25.2115,25.2333,25.1535,25.1608,95200.0
2010-07-07 14:35:00,34.69,34.74,34.68,34.68,59800.0,25.1608,25.197,25.1535,25.1535,59800.0
2010-07-07 14:40:00,34.68,34.74,34.68,34.69,81800.0,25.1535,25.197,25.1535,25.1608,81800.0
2010-07-07 14:45:00,34.69,34.7,34.62,34.63,118200.0,25.1608,25.168,25.11,25.1173,118200.0
2010-07-07 14:50:00,34.63,34.73,34.62,34.73,80400.0,25.1173,25.1898,25.11,25.1898,80400.0
2010-07-07 14:55:00,34.73,34.8,34.71,34.8,121200.0,25.1898,25.2406,25.1753,25.2406,121200.0
2010-07-07 15:00:00,34.8,34.8,34.7,34.7,109800.0,25.2406,25.2406,25.168,25.168,109800.0
2010-07-07 15:05:00,34.71,34.74,34.7,34.74,78200.0,25.1753,25.197,25.168,25.197,78200.0
2010-07-07 15:10:00,34.74,34.88,34.74,34.86,120800.0,25.197,25.2986,25.197,25.2841,120800.0
2010-07-07 15:15:00,34.86,34.94,34.85,34.89,120800.0,25.2841,25.3421,25.2768,25.3058,120800.0
2010-07-07 15:20:00,34.89,34.94,34.85,34.88,129800.0,25.3058,25.3421,25.2768,25.2986,129800.0
2010-07-07 15:25:00,34.88,34.98,34.88,34.95,130600.0,25.2986,25.3711,25.2986,25.3494,130600.0
2010-07-07 15:30:00,34.96,35.0,34.93,34.98,189400.0,25.3566,25.3856,25.3348,25.3711,189400.0
2010-07-07 15:35:00,34.99,35.07,34.97,35.02,125600.0,25.3784,25.4364,25.3639,25.4001,125600.0
2010-07-07 15:40:00,35.02,35.09,34.99,35.07,221000.0,25.4001,25.4509,25.3784,25.4364,221000.0
2010-07-07 15:45:00,35.07,35.1,35.02,35.09,304400.0,25.4364,25.4582,25.4001,25.4509,304400.0
2010-07-07 15:50:00,35.08,35.16,35.07,35.13,450600.0,25.4436,25.5017,25.4364,25.4799,450600.0
2010-07-07 15:55:00,35.13,35.16,35.07,35.1,420400.0,25.4799,25.5017,25.4364,25.4582,420400.0
2010-07-08 09:30:00,35.37,35.74,35.21,35.72,261400.0,25.654,25.9223,25.5379,25.9078,261400.0
2010-07-08 09:35:00,35.68,35.84,35.64,35.73,215000.0,25.8788,25.9949,25.8498,25.9151,215000.0
2010-07-08 09:40:00,35.73,35.76,35.44,35.53,141200.0,25.9151,25.9369,25.7048,25.77,141200.0
2010-07-08 09:45:00,35.52,35.54,35.44,35.47,155400.0,25.7628,25.7773,25.7048,25.7265,155400.0
2010-07-08 09:50:00,35.47,35.52,35.43,35.48,155800.0,25.7265,25.7628,25.6975,25.7338,155800.0
2010-07-08 09:55:00,35.48,35.5,35.37,35.5,74200.0,25.7338,25.7483,25.654,25.7483,74200.0
2010-07-08 10:00:00,35.51,35.58,35.47,35.55,178200.0,25.7555,25.8063,25.7265,25.7845,178200.0
2010-07-08 10:05:00,35.55,35.55,35.42,35.5,134400.0,25.7845,25.7845,25.6902,25.7483,134400.0
2010-07-08 10:10:00,35.52,35.61,35.5,35.58,127600.0,25.7628,25.8281,25.7483,25.8063,127600.0
2010-07-08 10:15:00,35.58,35.62,35.49,35.5,128200.0,25.8063,25.8353,25.741,25.7483,128200.0
2010-07-08 10:20:00,35.52,35.58,35.48,35.55,78800.0,25.7628,25.8063,25.7338,25.7845,78800.0
2010-07-08 10:25:00,35.56,35.59,35.49,35.59,186000.0,25.7918,25.8135,25.741,25.8135,186000.0
2010-07-08 10:30:00,35.59,35.71,35.59,35.68,232200.0,25.8135,25.9006,25.8135,25.8788,232200.0
2010-07-08 10:35:00,35.67,35.68,35.57,35.63,129400.0,25.8716,25.8788,25.799,25.8426,129400.0
2010-07-08 10:40:00,35.63,35.64,35.54,35.61,119000.0,25.8426,25.8498,25.7773,25.8281,119000.0
2010-07-08 10:45:00,35.6,35.7,35.59,35.7,107400.0,25.8208,25.8933,25.8135,25.8933,107400.0
2010-07-08 10:50:00,35.7,35.71,35.58,35.62,92000.0,25.8933,25.9006,25.8063,25.8353,92000.0
2010-07-08 10:55:00,35.61,35.67,35.58,35.6,83600.0,25.8281,25.8716,25.8063,25.8208,83600.0
2010-07-08 11:00:00,35.61,35.61,35.38,35.43,97800.0,25.8281,25.8281,25.6612,25.6975,97800.0
2010-07-08 11:05:00,35.43,35.51,35.38,35.47,56400.0,25.6975,25.7555,25.6612,25.7265,56400.0
2010-07-08 11:10:00,35.48,35.54,35.4,35.41,84400.0,25.7338,25.7773,25.6757,25.683,84400.0
2010-07-08 11:15:00,35.4,35.48,35.38,35.46,87400.0,25.6757,25.7338,25.6612,25.7193,87400.0
2010-07-08 11:20:00,35.47,35.54,35.4,35.54,53200.0,25.7265,25.7773,25.6757,25.7773,53200.0
2010-07-08 11:25:00,35.53,35.57,35.45,35.47,60800.0,25.77,25.799,25.712,25.7265,60800.0
2010-07-08 11:30:00,35.47,35.51,35.43,35.46,63400.0,25.7265,25.7555,25.6975,25.7193,63400.0
2010-07-08 11:35:00,35.46,35.54,35.46,35.47,62400.0,25.7193,25.7773,25.7193,25.7265,62400.0
2010-07-08 11:40:00,35.47,35.51,35.39,35.4,38400.0,25.7265,25.7555,25.6685,25.6757,38400.0
2010-07-08 11:45:00,35.4,35.42,35.35,35.39,59800.0,25.6757,25.6902,25.6395,25.6685,59800.0
2010-07-08 11:50:00,35.38,35.4,35.27,35.31,49800.0,25.6612,25.6757,25.5815,25.6105,49800.0
2010-07-08 11:55:00,35.31,35.35,35.29,35.33,74600.0,25.6105,25.6395,25.596,25.625,74600.0
2010-07-08 12:00:00,35.33,35.37,35.29,35.34,90000.0,25.625,25.654,25.596,25.6322,90000.0
2010-07-08 12:05:00,35.34,35.4,35.31,35.36,112200.0,25.6322,25.6757,25.6105,25.6467,112200.0
2010-07-08 12:10:00,35.35,35.38,35.31,35.31,71600.0,25.6395,25.6612,25.6105,25.6105,71600.0
2010-07-08 12:15:00,35.31,35.32,35.27,35.32,47400.0,25.6105,25.6177,25.5815,25.6177,47400.0
2010-07-08 12:20:00,35.32,35.38,35.29,35.36,61000.0,25.6177,25.6612,25.596,25.6467,61000.0
2010-07-08 12:25:00,35.37,35.4,35.34,35.35,75000.0,25.654,25.6757,25.6322,25.6395,75000.0
2010-07-08 12:30:00,35.35,35.37,35.32,35.34,62200.0,25.6395,25.654,25.6177,25.6322,62200.0
2010-07-08 12:35:00,35.34,35.38,35.3,35.36,52000.0,25.6322,25.6612,25.6032,25.6467,52000.0
2010-07-08 12:40:00,35.35,35.36,35.29,35.35,37000.0,25.6395,25.6467,25.596,25.6395,37000.0
2010-07-08 12:45:00,35.37,35.42,35.35,35.38,62000.0,25.654,25.6902,25.6395,25.6612,62000.0
2010-07-08 12:50:00,35.39,35.4,35.35,35.39,56600.0,25.6685,25.6757,25.6395,25.6685,56600.0
2010-07-08 12:55:00,35.39,35.4,35.23,35.27,111600.0,25.6685,25.6757,25.5524,25.5815,111600.0
2010-07-08 13:00:00,35.27,35.29,35.22,35.26,101000.0,25.5815,25.596,25.5452,25.5742,101000.0
2010-07-08 13:05:00,35.26,35.3,35.23,35.24,110000.0,25.5742,25.6032,25.5524,25.5597,110000.0
2010-07-08 13:10:00,35.24,35.32,35.24,35.32,85000.0,25.5597,25.6177,25.5597,25.6177,85000.0
2010-07-08 13:15:00,35.31,35.33,35.29,35.31,88800.0,25.6105,25.625,25.596,25.6105,88800.0
2010-07-08 13:20:00,35.32,35.35,35.3,35.33,45400.0,25.6177,25.6395,25.6032,25.625,45400.0
2010-07-08 13:25:00,35.34,35.35,35.25,35.27,59200.0,25.6322,25.6395,25.5669,25.5815,59200.0
2010-07-08 13:30:00,35.27,35.31,35.26,35.27,63400.0,25.5815,25.6105,25.5742,25.5815,63400.0
2010-07-08 13:35:00,35.27,35.35,35.26,35.26,55800.0,25.5815,25.6395,25.5742,25.5742,55800.0
2010-07-08 13:40:00,35.27,35.29,35.22,35.29,57800.0,25.5815,25.596,25.5452,25.596,57800.0
2010-07-08 13:45:00,35.29,35.29,35.23,35.26,49200.0,25.596,25.596,25.5524,25.5742,49200.0
2010-07-08 13:50:00,35.26,35.28,35.14,35.16,113200.0,25.5742,25.5887,25.4872,25.5017,113200.0
2010-07-08 13:55:00,35.16,35.16,35.09,35.14,75400.0,25.5017,25.5017,25.4509,25.4872,75400.0
2010-07-08 14:00:00,35.13,35.21,35.12,35.2,79600.0,25.4799,25.5379,25.4727,25.5307,79600.0
2010-07-08 14:05:00,35.18,35.2,35.13,35.13,125600.0,25.5162,25.5307,25.4799,25.4799,125600.0
2010-07-08 14:10:00,35.13,35.16,35.1,35.13,101200.0,25.4799,25.5017,25.4582,25.4799,101200.0
2010-07-08 14:15:00,35.13,35.14,35.05,35.13,107000.0,25.4799,25.4872,25.4219,25.4799,107000.0
2010-07-08 14:20:00,35.13,35.13,35.07,35.09,58800.0,25.4799,25.4799,25.4364,25.4509,58800.0
2010-07-08 14:25:00,35.08,35.16,35.08,35.13,91200.0,25.4436,25.5017,25.4436,25.4799,91200.0
2010-07-08 14:30:00,35.13,35.16,35.1,35.1,109400.0,25.4799,25.5017,25.4582,25.4582,109400.0
2010-07-08 14:35:00,35.1,35.13,35.09,35.13,61000.0,25.4582,25.4799,25.4509,25.4799,61000.0
2010-07-08 14:40:00,35.13,35.19,35.11,35.17,84400.0,25.4799,25.5234,25.4654,25.5089,84400.0
2010-07-08 14:45:00,35.17,35.23,35.13,35.23,55400.0,25.5089,25.5524,25.4799,25.5524,55400.0
2010-07-08 14:50:00,35.22,35.23,35.17,35.2,58600.0,25.5452,25.5524,25.5089,25.5307,58600.0
2010-07-08 14:55:00,35.21,35.26,35.17,35.22,58200.0,25.5379,25.5742,25.5089,25.5452,58200.0
2010-07-08 15:00:00,35.22,35.22,35.15,35.18,152000.0,25.5452,25.5452,25.4944,25.5162,152000.0
2010-07-08 15:05:00,35.17,35.21,35.11,35.18,184200.0,25.5089,25.5379,25.4654,25.5162,184200.0
2010-07-08 15:10:00,35.18,35.19,35.13,35.17,117800.0,25.5162,25.5234,25.4799,25.5089,117800.0
2010-07-08 15:15:00,35.17,35.26,35.16,35.24,96000.0,25.5089,25.5742,25.5017,25.5597,96000.0
2010-07-08 15:20:00,35.24,35.32,35.24,35.32,91200.0,25.5597,25.6177,25.5597,25.6177,91200.0
2010-07-08 15:25:00,35.33,35.34,35.25,35.34,105600.0,25.625,25.6322,25.5669,25.6322,105600.0
2010-07-08 15:30:00,35.34,35.42,35.31,35.37,273400.0,25.6322,25.6902,25.6105,25.654,273400.0
2010-07-08 15:35:00,35.36,35.44,35.36,35.38,268400.0,25.6467,25.7048,25.6467,25.6612,268400.0
2010-07-08 15:40:00,35.38,35.47,35.33,35.47,335000.0,25.6612,25.7265,25.625,25.7265,335000.0
2010-07-08 15:45:00,35.47,35.52,35.42,35.44,295800.0,25.7265,25.7628,25.6902,25.7048,295800.0
2010-07-08 15:50:00,35.44,35.51,35.37,35.39,204400.0,25.7048,25.7555,25.654,25.6685,204400.0
2010-07-08 15:55:00,35.38,35.44,35.37,35.42,737600.0,25.6612,25.7048,25.654,25.6902,737600.0
2010-07-09 09:30:00,35.45,35.73,35.44,35.71,174800.0,25.712,25.9151,25.7048,25.9006,174800.0
2010-07-09 09:35:00,35.7,35.78,35.62,35.77,59400.0,25.8933,25.9514,25.8353,25.9441,59400.0
2010-07-09 09:40:00,35.76,35.81,35.65,35.7,56400.0,25.9369,25.9731,25.8571,25.8933,56400.0
2010-07-09 09:45:00,35.71,35.76,35.65,35.71,64400.0,25.9006,25.9369,25.8571,25.9006,64400.0
2010-07-09 09:50:00,35.72,35.74,35.63,35.63,70400.0,25.9078,25.9223,25.8426,25.8426,70400.0
2010-07-09 09:55:00,35.65,35.71,35.63,35.67,65600.0,25.8571,25.9006,25.8426,25.8716,65600.0
2010-07-09 10:00:00,35.67,35.77,35.64,35.72,124600.0,25.8716,25.9441,25.8498,25.9078,124600.0
2010-07-09 10:05:00,35.72,35.74,35.59,35.64,120200.0,25.9078,25.9223,25.8135,25.8498,120200.0
2010-07-09 10:10:00,35.63,35.79,35.6,35.75,136800.0,25.8426,25.9586,25.8208,25.9296,136800.0
2010-07-09 10:15:00,35.75,35.9,35.73,35.9,137800.0,25.9296,26.0384,25.9151,26.0384,137800.0
2010-07-09 10:20:00,35.9,35.97,35.85,35.93,137400.0,26.0384,26.0892,26.0021,26.0602,137400.0
2010-07-09 10:25:00,35.93,35.97,35.87,35.95,128800.0,26.0602,26.0892,26.0166,26.0747,128800.0
2010-07-09 10:30:00,35.95,36.0,35.92,35.95,114200.0,26.0747,26.1109,26.0529,26.0747,114200.0
2010-07-09 10:35:00,35.96,36.06,35.95,35.98,180200.0,26.0819,26.1544,26.0747,26.0964,180200.0
2010-07-09 10:40:00,35.97,36.02,35.92,35.95,98800.0,26.0892,26.1254,26.0529,26.0747,98800.0
2010-07-09 10:45:00,35.97,36.01,35.92,35.94,139000.0,26.0892,26.1182,26.0529,26.0674,139000.0
2010-07-09 10:50:00,35.95,36.01,35.93,36.01,94400.0,26.0747,26.1182,26.0602,26.1182,94400.0
2010-07-09 10:55:00,36.01,36.02,35.95,35.99,114600.0,26.1182,26.1254,26.0747,26.1037,114600.0
2010-07-09 11:00:00,35.99,35.99,35.88,35.94,81000.0,26.1037,26.1037,26.0239,26.0674,81000.0
2010-07-09 11:05:00,35.94,35.97,35.78,35.78,53600.0,26.0674,26.0892,25.9514,25.9514,53600.0
2010-07-09 11:10:00,35.79,35.82,35.72,35.72,57000.0,25.9586,25.9804,25.9078,25.9078,57000.0
2010-07-09 11:15:00,35.72,35.74,35.64,35.67,61600.0,25.9078,25.9223,25.8498,25.8716,61600.0
2010-07-09 11:20:00,35.68,35.77,35.67,35.74,89400.0,25.8788,25.9441,25.8716,25.9223,89400.0
2010-07-09 11:25:00,35.74,35.82,35.74,35.81,72000.0,25.9223,25.9804,25.9223,25.9731,72000.0
2010-07-09 11:30:00,35.81,35.86,35.81,35.83,43200.0,25.9731,26.0094,25.9731,25.9876,43200.0
2010-07-09 11:35:00,35.82,35.91,35.8,35.91,55800.0,25.9804,26.0456,25.9659,26.0456,55800.0
2010-07-09 11:40:00,35.9,35.94,35.88,35.88,52600.0,26.0384,26.0674,26.0239,26.0239,52600.0
2010-07-09 11:45:00,35.89,35.93,35.85,35.88,43600.0,26.0311,26.0602,26.0021,26.0239,43600.0
2010-07-09 11:50:00,35.87,35.88,35.83,35.85,24800.0,26.0166,26.0239,25.9876,26.0021,24800.0
2010-07-09 11:55:00,35.87,35.92,35.84,35.89,44200.0,26.0166,26.0529,25.9949,26.0311,44200.0
2010-07-09 12:00:00,35.9,35.92,35.85,35.86,57600.0,26.0384,26.0529,26.0021,26.0094,57600.0
2010-07-09 12:05:00,35.85,35.88,35.83,35.85,36400.0,26.0021,26.0239,25.9876,26.0021,36400.0
2010-07-09 12:10:00,35.87,35.9,35.81,35.81,33600.0,26.0166,26.0384,25.9731,25.9731,33600.0
2010-07-09 12:15:00,35.81,35.87,35.77,35.85,91200.0,25.9731,26.0166,25.9441,26.0021,91200.0
2010-07-09 12:20:00,35.85,35.85,35.77,35.81,32000.0,26.0021,26.0021,25.9441,25.9731,32000.0
2010-07-09 12:25:00,35.8,35.83,35.77,35.78,52400.0,25.9659,25.9876,25.9441,25.9514,52400.0
2010-07-09 12:30:00,35.77,35.77,35.73,35.74,66400.0,25.9441,25.9441,25.9151,25.9223,66400.0
2010-07-09 12:35:00,35.75,35.77,35.7,35.73,24400.0,25.9296,25.9441,25.8933,25.9151,24400.0
2010-07-09 12:40:00,35.73,35.76,35.72,35.75,21600.0,25.9151,25.9369,25.9078,25.9296,21600.0
2010-07-09 12:45:00,35.74,35.77,35.73,35.74,24400.0,25.9223,25.9441,25.9151,25.9223,24400.0
2010-07-09 12:50:00,35.74,35.79,35.74,35.75,30600.0,25.9223,25.9586,25.9223,25.9296,30600.0
2010-07-09 12:55:00,35.75,35.79,35.73,35.74,39800.0,25.9296,25.9586,25.9151,25.9223,39800.0
2010-07-09 13:00:00,35.73,35.74,35.71,35.73,47400.0,25.9151,25.9223,25.9006,25.9151,47400.0
2010-07-09 13:05:00,35.72,35.77,35.71,35.74,15200.0,25.9078,25.9441,25.9006,25.9223,15200.0
2010-07-09 13:10:00,35.74,35.76,35.71,35.76,39000.0,25.9223,25.9369,25.9006,25.9369,39000.0
2010-07-09 13:15:00,35.76,35.79,35.73,35.74,35600.0,25.9369,25.9586,25.9151,25.9223,35600.0
2010-07-09 13:20:00,35.74,35.8,35.74,35.77,35000.0,25.9223,25.9659,25.9223,25.9441,35000.0
2010-07-09 13:25:00,35.77,35.78,35.74,35.76,20400.0,25.9441,25.9514,25.9223,25.9369,20400.0
2010-07-09 13:30:00,35.76,35.8,35.73,35.79,58000.0,25.9369,25.9659,25.9151,25.9586,58000.0
2010-07-09 13:35:00,35.79,35.8,35.76,35.79,28200.0,25.9586,25.9659,25.9369,25.9586,28200.0
2010-07-09 13:40:00,35.78,35.79,35.72,35.72,29200.0,25.9514,25.9586,25.9078,25.9078,29200.0
2010-07-09 13:45:00,35.72,35.74,35.7,35.74,39800.0,25.9078,25.9223,25.8933,25.9223,39800.0
2010-07-09 13:50:00,35.74,35.79,35.72,35.77,37000.0,25.9223,25.9586,25.9078,25.9441,37000.0
2010-07-09 13:55:00,35.77,35.8,35.75,35.8,14600.0,25.9441,25.9659,25.9296,25.9659,14600.0
2010-07-09 14:00:00,35.8,35.81,35.78,35.8,36400.0,25.9659,25.9731,25.9514,25.9659,36400.0
2010-07-09 14:05:00,35.8,35.84,35.76,35.76,68800.0,25.9659,25.9949,25.9369,25.9369,68800.0
2010-07-09 14:10:00,35.76,35.79,35.74,35.77,54000.0,25.9369,25.9586,25.9223,25.9441,54000.0
2010-07-09 14:15:00,35.77,35.79,35.75,35.79,54000.0,25.9441,25.9586,25.9296,25.9586,54000.0
2010-07-09 14:20:00,35.8,35.82,35.77,35.8,54600.0,25.9659,25.9804,25.9441,25.9659,54600.0
2010-07-09 14:25:00,35.8,35.82,35.76,35.79,70400.0,25.9659,25.9804,25.9369,25.9586,70400.0
2010-07-09 14:30:00,35.79,35.81,35.77,35.79,39000.0,25.9586,25.9731,25.9441,25.9586,39000.0
2010-07-09 14:35:00,35.79,35.81,35.76,35.79,44000.0,25.9586,25.9731,25.9369,25.9586,44000.0
2010-07-09 14:40:00,35.79,35.85,35.79,35.81,90600.0,25.9586,26.0021,25.9586,25.9731,90600.0
2010-07-09 14:45:00,35.81,35.83,35.77,35.79,57600.0,25.9731,25.9876,25.9441,25.9586,57600.0
2010-07-09 14:50:00,35.79,35.85,35.79,35.82,96800.0,25.9586,26.0021,25.9586,25.9804,96800.0
2010-07-09 14:55:00,35.82,35.87,35.8,35.84,127200.0,25.9804,26.0166,25.9659,25.9949,127200.0
2010-07-09 15:00:00,35.84,35.92,35.84,35.86,75000.0,25.9949,26.0529,25.9949,26.0094,75000.0
2010-07-09 15:05:00,35.87,35.88,35.8,35.8,65000.0,26.0166,26.0239,25.9659,25.9659,65000.0
2010-07-09 15:10:00,35.81,35.85,35.8,35.84,92000.0,25.9731,26.0021,25.9659,25.9949,92000.0
2010-07-09 15:15:00,35.84,35.86,35.8,35.85,135600.0,25.9949,26.0094,25.9659,26.0021,135600.0
2010-07-09 15:20:00,35.85,35.94,35.85,35.93,202400.0,26.0021,26.0674,26.0021,26.0602,202400.0
2010-07-09 15:25:00,35.93,35.95,35.84,35.85,148000.0,26.0602,26.0747,25.9949,26.0021,148000.0
2010-07-09 15:30:00,35.85,35.87,35.8,35.82,166200.0,26.0021,26.0166,25.9659,25.9804,166200.0
2010-07-09 15:35:00,35.82,35.88,35.81,35.84,144200.0,25.9804,26.0239,25.9731,25.9949,144200.0
2010-07-09 15:40:00,35.84,35.89,35.84,35.85,138200.0,25.9949,26.0311,25.9949,26.0021,138200.0
2010-07-09 15:45:00,35.85,35.89,35.82,35.87,188400.0,26.0021,26.0311,25.9804,26.0166,188400.0
2010-07-09 15:50:00,35.87,35.93,35.85,35.9,175600.0,26.0166,26.0602,26.0021,26.0384,175600.0
2010-07-09 15:55:00,35.9,35.91,35.87,35.88,270600.0,26.0384,26.0456,26.0166,26.0239,270600.0
2010-07-12 09:30:00,35.63,35.8,35.51,35.76,133400.0,25.8426,25.9659,25.7555,25.9369,133400.0
2010-07-12 09:35:00,35.78,35.85,35.76,35.77,80400.0,25.9514,26.0021,25.9369,25.9441,80400.0
2010-07-12 09:40:00,35.81,35.94,35.8,35.91,128600.0,25.9731,26.0674,25.9659,26.0456,128600.0
2010-07-12 09:45:00,35.93,36.09,35.93,36.04,137200.0,26.0602,26.1762,26.0602,26.1399,137200.0
2010-07-12 09:50:00,36.04,36.1,36.0,36.02,105400.0,26.1399,26.1835,26.1109,26.1254,105400.0
2010-07-12 09:55:00,35.99,36.16,35.99,36.15,72200.0,26.1037,26.227,26.1037,26.2197,72200.0
2010-07-12 10:00:00,36.15,36.16,36.1,36.15,62800.0,26.2197,26.227,26.1835,26.2197,62800.0
2010-07-12 10:05:00,36.17,36.17,36.05,36.05,59200.0,26.2342,26.2342,26.1472,26.1472,59200.0
2010-07-12 10:10:00,36.06,36.06,35.92,35.96,83000.0,26.1544,26.1544,26.0529,26.0819,83000.0
2010-07-12 10:15:00,35.96,35.98,35.87,35.92,94800.0,26.0819,26.0964,26.0166,26.0529,94800.0
2010-07-12 10:20:00,35.92,35.94,35.81,35.85,56800.0,26.0529,26.0674,25.9731,26.0021,56800.0
2010-07-12 10:25:00,35.86,35.9,35.84,35.87,50800.0,26.0094,26.0384,25.9949,26.0166,50800.0
2010-07-12 10:30:00,35.87,35.89,35.82,35.87,82800.0,26.0166,26.0311,25.9804,26.0166,82800.0
2010-07-12 10:35:00,35.87,35.9,35.84,35.87,69600.0,26.0166,26.0384,25.9949,26.0166,69600.0
2010-07-12 10:40:00,35.88,35.91,35.79,35.87,87600.0,26.0239,26.0456,25.9586,26.0166,87600.0
2010-07-12 10:45:00,35.86,35.9,35.82,35.88,47200.0,26.0094,26.0384,25.9804,26.0239,47200.0
2010-07-12 10:50:00,35.87,35.93,35.84,35.85,64200.0,26.0166,26.0602,25.9949,26.0021,64200.0
2010-07-12 10:55:00,35.86,35.91,35.85,35.89,52600.0,26.0094,26.0456,26.0021,26.0311,52600.0
2010-07-12 11:00:00,35.88,35.89,35.72,35.75,112200.0,26.0239,26.0311,25.9078,25.9296,112200.0
2010-07-12 11:05:00,35.75,35.77,35.68,35.72,133000.0,25.9296,25.9441,25.8788,25.9078,133000.0
2010-07-12 11:10:00,35.71,35.76,35.67,35.76,75200.0,25.9006,25.9369,25.8716,25.9369,75200.0
2010-07-12 11:15:00,35.75,35.77,35.71,35.74,54000.0,25.9296,25.9441,25.9006,25.9223,54000.0
2010-07-12 11:20:00,35.74,35.8,35.7,35.8,67000.0,25.9223,25.9659,25.8933,25.9659,67000.0
2010-07-12 11:25:00,35.78,35.84,35.76,35.81,42800.0,25.9514,25.9949,25.9369,25.9731,42800.0
2010-07-12 11:30:00,35.81,35.85,35.8,35.82,59400.0,25.9731,26.0021,25.9659,25.9804,59400.0
2010-07-12 11:35:00,35.82,35.84,35.8,35.82,41800.0,25.9804,25.9949,25.9659,25.9804,41800.0
2010-07-12 11:40:00,35.82,35.84,35.8,35.81,38000.0,25.9804,25.9949,25.9659,25.9731,38000.0
2010-07-12 11:45:00,35.8,35.82,35.79,35.79,34200.0,25.9659,25.9804,25.9586,25.9586,34200.0
2010-07-12 11:50:00,35.79,35.82,35.76,35.8,50400.0,25.9586,25.9804,25.9369,25.9659,50400.0
2010-07-12 11:55:00,35.8,35.81,35.75,35.78,33600.0,25.9659,25.9731,25.9296,25.9514,33600.0
2010-07-12 12:00:00,35.77,35.83,35.77,35.83,66800.0,25.9441,25.9876,25.9441,25.9876,66800.0
2010-07-12 12:05:00,35.83,35.96,35.82,35.93,83000.0,25.9876,26.0819,25.9804,26.0602,83000.0
2010-07-12 12:10:00,35.93,36.0,35.91,35.96,112200.0,26.0602,26.1109,26.0456,26.0819,112200.0
2010-07-12 12:15:00,35.97,36.01,35.97,36.0,54600.0,26.0892,26.1182,26.0892,26.1109,54600.0
2010-07-12 12:20:00,35.99,35.99,35.92,35.92,94400.0,26.1037,26.1037,26.0529,26.0529,94400.0
2010-07-12 12:25:00,35.93,35.97,35.93,35.96,37800.0,26.0602,26.0892,26.0602,26.0819,37800.0
2010-07-12 12:30:00,35.96,35.99,35.94,35.99,72600.0,26.0819,26.1037,26.0674,26.1037,72600.0
2010-07-12 12:35:00,35.98,36.08,35.98,36.08,138400.0,26.0964,26.1689,26.0964,26.1689,138400.0
2010-07-12 12:40:00,36.08,36.13,36.06,36.06,60400.0,26.1689,26.2052,26.1544,26.1544,60400.0
2010-07-12 12:45:00,36.06,36.1,36.01,36.04,49200.0,26.1544,26.1835,26.1182,26.1399,49200.0
2010-07-12 12:50:00,36.05,36.09,36.02,36.08,55200.0,26.1472,26.1762,26.1254,26.1689,55200.0
2010-07-12 12:55:00,36.08,36.08,35.98,35.99,42600.0,26.1689,26.1689,26.0964,26.1037,42600.0
2010-07-12 13:00:00,35.98,36.02,35.96,36.01,60800.0,26.0964,26.1254,26.0819,26.1182,60800.0
2010-07-12 13:05:00,36.01,36.04,35.97,36.02,76800.0,26.1182,26.1399,26.0892,26.1254,76800.0
2010-07-12 13:10:00,36.02,36.04,35.99,36.02,111400.0,26.1254,26.1399,26.1037,26.1254,111400.0
2010-07-12 13:15:00,36.02,36.1,36.02,36.09,58400.0,26.1254,26.1835,26.1254,26.1762,58400.0
2010-07-12 13:20:00,36.09,36.09,36.06,36.07,37400.0,26.1762,26.1762,26.1544,26.1617,37400.0
2010-07-12 13:25:00,36.07,36.07,36.05,36.06,46000.0,26.1617,26.1617,26.1472,26.1544,46000.0
2010-07-12 13:30:00,36.06,36.09,36.04,36.08,55600.0,26.1544,26.1762,26.1399,26.1689,55600.0
2010-07-12 13:35:00,36.08,36.09,36.04,36.06,85000.0,26.1689,26.1762,26.1399,26.1544,85000.0
2010-07-12 13:40:00,36.07,36.09,35.98,36.01,85400.0,26.1617,26.1762,26.0964,26.1182,85400.0
2010-07-12 13:45:00,36.01,36.07,35.99,36.07,42600.0,26.1182,26.1617,26.1037,26.1617,42600.0
2010-07-12 13:50:00,36.07,36.2,36.05,36.2,86400.0,26.1617,26.256,26.1472,26.256,86400.0
2010-07-12 13:55:00,36.2,36.27,36.2,36.24,151200.0,26.256,26.3068,26.256,26.285,151200.0
2010-07-12 14:00:00,36.24,36.29,36.23,36.27,126000.0,26.285,26.3213,26.2777,26.3068,126000.0
2010-07-12 14:05:00,36.27,36.27,36.22,36.24,74200.0,26.3068,26.3068,26.2705,26.285,74200.0
2010-07-12 14:10:00,36.24,36.26,36.22,36.25,48600.0,26.285,26.2995,26.2705,26.2922,48600.0
2010-07-12 14:15:00,36.24,36.29,36.2,36.23,131000.0,26.285,26.3213,26.256,26.2777,131000.0
2010-07-12 14:20:00,36.23,36.24,36.2,36.23,135800.0,26.2777,26.285,26.256,26.2777,135800.0
2010-07-12 14:25:00,36.22,36.29,36.19,36.28,95600.0,26.2705,26.3213,26.2487,26.314,95600.0
2010-07-12 14:30:00,36.28,36.29,36.21,36.22,113800.0,26.314,26.3213,26.2632,26.2705,113800.0
2010-07-12 14:35:00,36.21,36.27,36.21,36.27,73400.0,26.2632,26.3068,26.2632,26.3068,73400.0
2010-07-12 14:40:00,36.27,36.35,36.24,36.34,90000.0,26.3068,26.3648,26.285,26.3575,90000.0
2010-07-12 14:45:00,36.34,36.38,36.31,36.38,84600.0,26.3575,26.3865,26.3358,26.3865,84600.0
2010-07-12 14:50:00,36.38,36.46,36.33,36.35,196000.0,26.3865,26.4446,26.3503,26.3648,196000.0
2010-07-12 14:55:00,36.35,36.39,36.33,36.36,135000.0,26.3648,26.3938,26.3503,26.372,135000.0
2010-07-12 15:00:00,36.36,36.37,36.27,36.3,97400.0,26.372,26.3793,26.3068,26.3285,97400.0
2010-07-12 15:05:00,36.3,36.3,36.22,36.24,90400.0,26.3285,26.3285,26.2705,26.285,90400.0
2010-07-12 15:10:00,36.26,36.33,36.22,36.31,68400.0,26.2995,26.3503,26.2705,26.3358,68400.0
2010-07-12 15:15:00,36.32,36.35,36.26,36.31,111600.0,26.343,26.3648,26.2995,26.3358,111600.0
2010-07-12 15:20:00,36.31,36.37,36.29,36.35,171000.0,26.3358,26.3793,26.3213,26.3648,171000.0
2010-07-12 15:25:00,36.35,36.37,36.29,36.32,105000.0,26.3648,26.3793,26.3213,26.343,105000.0
2010-07-12 15:30:00,36.32,36.37,36.3,36.32,136000.0,26.343,26.3793,26.3285,26.343,136000.0
2010-07-12 15:35:00,36.32,36.35,36.27,36.32,121000.0,26.343,26.3648,26.3068,26.343,121000.0
2010-07-12 15:40:00,36.32,36.35,36.31,36.32,135800.0,26.343,26.3648,26.3358,26.343,135800.0
2010-07-12 15:45:00,36.33,36.34,36.27,36.27,396400.0,26.3503,26.3575,26.3068,26.3068,396400.0
2010-07-12 15:50:00,36.27,36.34,36.25,36.34,363400.0,26.3068,26.3575,26.2922,26.3575,363400.0
2010-07-12 15:55:00,36.33,36.38,36.33,36.38,441400.0,26.3503,26.3865,26.3503,26.3865,441400.0
2010-07-13 09:30:00,36.88,36.9,36.51,36.87,456800.0,26.7492,26.7637,26.4808,26.7419,456800.0
2010-07-13 09:35:00,36.85,37.05,36.85,36.97,167000.0,26.7274,26.8725,26.7274,26.8145,167000.0
2010-07-13 09:40:00,36.98,37.03,36.9,36.96,170000.0,26.8217,26.858,26.7637,26.8072,170000.0
2010-07-13 09:45:00,36.97,36.97,36.8,36.85,241200.0,26.8145,26.8145,26.6912,26.7274,241200.0
2010-07-13 09:50:00,36.85,37.01,36.79,37.0,182600.0,26.7274,26.8435,26.6839,26.8362,182600.0
2010-07-13 09:55:00,37.0,37.02,36.85,36.92,209400.0,26.8362,26.8507,26.7274,26.7782,209400.0
2010-07-13 10:00:00,36.91,37.01,36.9,36.97,140800.0,26.7709,26.8435,26.7637,26.8145,140800.0
2010-07-13 10:05:00,36.98,37.01,36.85,36.87,134800.0,26.8217,26.8435,26.7274,26.7419,134800.0
2010-07-13 10:10:00,36.87,36.94,36.82,36.83,194800.0,26.7419,26.7927,26.7057,26.7129,194800.0
2010-07-13 10:15:00,36.83,36.85,36.72,36.76,135600.0,26.7129,26.7274,26.6331,26.6622,135600.0
2010-07-13 10:20:00,36.76,36.79,36.57,36.61,157000.0,26.6622,26.6839,26.5243,26.5534,157000.0
2010-07-13 10:25:00,36.62,36.63,36.48,36.54,163600.0,26.5606,26.5679,26.4591,26.5026,163600.0
2010-07-13 10:30:00,36.55,36.62,36.52,36.59,108200.0,26.5098,26.5606,26.4881,26.5389,108200.0
2010-07-13 10:35:00,36.6,36.66,36.58,36.59,106200.0,26.5461,26.5896,26.5316,26.5389,106200.0
2010-07-13 10:40:00,36.59,36.59,36.3,36.3,164400.0,26.5389,26.5389,26.3285,26.3285,164400.0
2010-07-13 10:45:00,36.29,36.31,36.17,36.27,287200.0,26.3213,26.3358,26.2342,26.3068,287200.0
2010-07-13 10:50:00,36.27,36.41,36.26,36.33,154600.0,26.3068,26.4083,26.2995,26.3503,154600.0
2010-07-13 10:55:00,36.32,36.38,36.27,36.3,97200.0,26.343,26.3865,26.3068,26.3285,97200.0
2010-07-13 11:00:00,36.3,36.4,36.27,36.39,140200.0,26.3285,26.401,26.3068,26.3938,140200.0
2010-07-13 11:05:00,36.4,36.52,36.39,36.49,51000.0,26.401,26.4881,26.3938,26.4663,51000.0
2010-07-13 11:10:00,36.49,36.5,36.37,36.38,105600.0,26.4663,26.4736,26.3793,26.3865,105600.0
2010-07-13 11:15:00,36.38,36.4,36.29,36.34,86800.0,26.3865,26.401,26.3213,26.3575,86800.0
2010-07-13 11:20:00,36.34,36.37,36.24,36.27,143600.0,26.3575,26.3793,26.285,26.3068,143600.0
2010-07-13 11:25:00,36.27,36.41,36.27,36.38,117000.0,26.3068,26.4083,26.3068,26.3865,117000.0
2010-07-13 11:30:00,36.38,36.5,36.37,36.49,66600.0,26.3865,26.4736,26.3793,26.4663,66600.0
2010-07-13 11:35:00,36.49,36.54,36.46,36.5,70800.0,26.4663,26.5026,26.4446,26.4736,70800.0
2010-07-13 11:40:00,36.51,36.55,36.49,36.51,63800.0,26.4808,26.5098,26.4663,26.4808,63800.0
2010-07-13 11:45:00,36.52,36.55,36.49,36.49,47200.0,26.4881,26.5098,26.4663,26.4663,47200.0
2010-07-13 11:50:00,36.49,36.55,36.49,36.52,82200.0,26.4663,26.5098,26.4663,26.4881,82200.0
2010-07-13 11:55:00,36.52,36.56,36.52,36.53,68400.0,26.4881,26.5171,26.4881,26.4953,68400.0
2010-07-13 12:00:00,36.52,36.57,36.49,36.55,74200.0,26.4881,26.5243,26.4663,26.5098,74200.0
2010-07-13 12:05:00,36.55,36.56,36.49,36.51,35400.0,26.5098,26.5171,26.4663,26.4808,35400.0
2010-07-13 12:10:00,36.51,36.52,36.46,36.47,44400.0,26.4808,26.4881,26.4446,26.4518,44400.0
2010-07-13 12:15:00,36.47,36.47,36.37,36.37,41200.0,26.4518,26.4518,26.3793,26.3793,41200.0
2010-07-13 12:20:00,36.37,36.38,36.27,36.3,128400.0,26.3793,26.3865,26.3068,26.3285,128400.0
2010-07-13 12:25:00,36.31,36.34,36.3,36.3,73400.0,26.3358,26.3575,26.3285,26.3285,73400.0
2010-07-13 12:30:00,36.3,36.32,36.24,36.25,104400.0,26.3285,26.343,26.285,26.2922,104400.0
2010-07-13 12:35:00,36.26,36.31,36.22,36.26,81200.0,26.2995,26.3358,26.2705,26.2995,81200.0
2010-07-13 12:40:00,36.26,36.27,36.22,36.23,111800.0,26.2995,26.3068,26.2705,26.2777,111800.0
2010-07-13 12:45:00,36.24,36.24,36.16,36.17,68000.0,26.285,26.285,26.227,26.2342,68000.0
2010-07-13 12:50:00,36.17,36.18,36.13,36.15,88800.0,26.2342,26.2415,26.2052,26.2197,88800.0
2010-07-13 12:55:00,36.15,36.16,36.05,36.05,72600.0,26.2197,26.227,26.1472,26.1472,72600.0
2010-07-13 13:00:00,36.05,36.1,36.02,36.08,148600.0,26.1472,26.1835,26.1254,26.1689,148600.0
2010-07-13 13:05:00,36.08,36.08,36.01,36.01,123200.0,26.1689,26.1689,26.1182,26.1182,123200.0
2010-07-13 13:10:00,36.01,36.02,35.92,35.96,114600.0,26.1182,26.1254,26.0529,26.0819,114600.0
2010-07-13 13:15:00,35.95,36.01,35.9,36.01,111800.0,26.0747,26.1182,26.0384,26.1182,111800.0
2010-07-13 13:20:00,36.01,36.02,35.98,35.98,115600.0,26.1182,26.1254,26.0964,26.0964,115600.0
2010-07-13 13:25:00,35.98,35.99,35.92,35.93,328000.0,26.0964,26.1037,26.0529,26.0602,328000.0
2010-07-13 13:30:00,35.94,35.99,35.94,35.99,134800.0,26.0674,26.1037,26.0674,26.1037,134800.0
2010-07-13 13:35:00,35.98,36.02,35.93,36.02,100000.0,26.0964,26.1254,26.0602,26.1254,100000.0
2010-07-13 13:40:00,36.03,36.06,36.01,36.02,102400.0,26.1327,26.1544,26.1182,26.1254,102400.0
2010-07-13 13:45:00,36.04,36.06,35.99,36.0,77000.0,26.1399,26.1544,26.1037,26.1109,77000.0
2010-07-13 13:50:00,35.99,36.01,35.95,35.95,99000.0,26.1037,26.1182,26.0747,26.0747,99000.0
2010-07-13 13:55:00,35.95,35.98,35.92,35.92,92200.0,26.0747,26.0964,26.0529,26.0529,92200.0
2010-07-13 14:00:00,35.91,35.95,35.89,35.9,146600.0,26.0456,26.0747,26.0311,26.0384,146600.0
2010-07-13 14:05:00,35.9,35.93,35.87,35.88,78000.0,26.0384,26.0602,26.0166,26.0239,78000.0
2010-07-13 14:10:00,35.89,35.91,35.85,35.89,79600.0,26.0311,26.0456,26.0021,26.0311,79600.0
2010-07-13 14:15:00,35.9,35.92,35.87,35.9,65000.0,26.0384,26.0529,26.0166,26.0384,65000.0
2010-07-13 14:20:00,35.9,35.9,35.85,35.88,134400.0,26.0384,26.0384,26.0021,26.0239,134400.0
2010-07-13 14:25:00,35.88,35.94,35.87,35.9,133200.0,26.0239,26.0674,26.0166,26.0384,133200.0
2010-07-13 14:30:00,35.9,35.96,35.9,35.94,160800.0,26.0384,26.0819,26.0384,26.0674,160800.0
2010-07-13 14:35:00,35.95,36.01,35.95,36.01,99600.0,26.0747,26.1182,26.0747,26.1182,99600.0
2010-07-13 14:40:00,36.01,36.04,35.97,35.97,120000.0,26.1182,26.1399,26.0892,26.0892,120000.0
2010-07-13 14:45:00,35.97,36.02,35.97,36.01,81000.0,26.0892,26.1254,26.0892,26.1182,81000.0
2010-07-13 14:50:00,36.01,36.05,36.0,36.02,153600.0,26.1182,26.1472,26.1109,26.1254,153600.0
2010-07-13 14:55:00,36.01,36.13,36.01,36.12,104000.0,26.1182,26.2052,26.1182,26.198,104000.0
2010-07-13 15:00:00,36.12,36.25,36.11,36.23,200000.0,26.198,26.2922,26.1907,26.2777,200000.0
2010-07-13 15:05:00,36.23,36.29,36.22,36.24,171400.0,26.2777,26.3213,26.2705,26.285,171400.0
2010-07-13 15:10:00,36.23,36.24,36.21,36.23,67400.0,26.2777,26.285,26.2632,26.2777,67400.0
2010-07-13 15:15:00,36.23,36.27,36.2,36.27,118000.0,26.2777,26.3068,26.256,26.3068,118000.0
2010-07-13 15:20:00,36.27,36.3,36.23,36.25,96400.0,26.3068,26.3285,26.2777,26.2922,96400.0
2010-07-13 15:25:00,36.25,36.31,36.24,36.31,123800.0,26.2922,26.3358,26.285,26.3358,123800.0
2010-07-13 15:30:00,36.3,36.31,36.24,36.26,107800.0,26.3285,26.3358,26.285,26.2995,107800.0
2010-07-13 15:35:00,36.25,36.31,36.24,36.31,101800.0,26.2922,26.3358,26.285,26.3358,101800.0
2010-07-13 15:40:00,36.31,36.34,36.29,36.31,158000.0,26.3358,26.3575,26.3213,26.3358,158000.0
2010-07-13 15:45:00,36.31,36.41,36.31,36.34,169600.0,26.3358,26.4083,26.3358,26.3575,169600.0
2010-07-13 15:50:00,36.34,36.38,36.23,36.24,172800.0,26.3575,26.3865,26.2777,26.285,172800.0
2010-07-13 15:55:00,36.23,36.25,36.18,36.2,262200.0,26.2777,26.2922,26.2415,26.256,262200.0
2010-07-14 09:30:00,36.02,36.08,35.86,35.88,212400.0,26.1254,26.1689,26.0094,26.0239,212400.0
2010-07-14 09:35:00,35.88,35.96,35.8,35.89,105200.0,26.0239,26.0819,25.9659,26.0311,105200.0
2010-07-14 09:40:00,35.88,35.91,35.81,35.86,103000.0,26.0239,26.0456,25.9731,26.0094,103000.0
2010-07-14 09:45:00,35.86,35.97,35.85,35.92,83200.0,26.0094,26.0892,26.0021,26.0529,83200.0
2010-07-14 09:50:00,35.92,35.98,35.81,35.84,139600.0,26.0529,26.0964,25.9731,25.9949,139600.0
2010-07-14 09:55:00,35.84,35.86,35.78,35.83,70600.0,25.9949,26.0094,25.9514,25.9876,70600.0
2010-07-14 10:00:00,35.84,35.84,35.71,35.78,90600.0,25.9949,25.9949,25.9006,25.9514,90600.0
2010-07-14 10:05:00,35.79,35.85,35.77,35.83,68200.0,25.9586,26.0021,25.9441,25.9876,68200.0
2010-07-14 10:10:00,35.83,35.96,35.83,35.95,60000.0,25.9876,26.0819,25.9876,26.0747,60000.0
2010-07-14 10:15:00,35.93,35.99,35.92,35.97,86000.0,26.0602,26.1037,26.0529,26.0892,86000.0
2010-07-14 10:20:00,35.97,36.13,35.97,36.13,72600.0,26.0892,26.2052,26.0892,26.2052,72600.0
2010-07-14 10:25:00,36.13,36.22,36.1,36.13,204000.0,26.2052,26.2705,26.1835,26.2052,204000.0
2010-07-14 10:30:00,36.14,36.27,36.13,36.23,70200.0,26.2125,26.3068,26.2052,26.2777,70200.0
2010-07-14 10:35:00,36.24,36.27,36.2,36.22,73200.0,26.285,26.3068,26.256,26.2705,73200.0
2010-07-14 10:40:00,36.23,36.29,36.23,36.29,38600.0,26.2777,26.3213,26.2777,26.3213,38600.0
2010-07-14 10:45:00,36.29,36.41,36.29,36.37,51600.0,26.3213,26.4083,26.3213,26.3793,51600.0
2010-07-14 10:50:00,36.37,36.42,36.37,36.38,87000.0,26.3793,26.4156,26.3793,26.3865,87000.0
2010-07-14 10:55:00,36.38,36.42,36.34,36.42,74600.0,26.3865,26.4156,26.3575,26.4156,74600.0
2010-07-14 11:00:00,36.42,36.51,36.37,36.45,72600.0,26.4156,26.4808,26.3793,26.4373,72600.0
2010-07-14 11:05:00,36.45,36.46,36.32,36.32,83600.0,26.4373,26.4446,26.343,26.343,83600.0
2010-07-14 11:10:00,36.33,36.34,36.24,36.34,43000.0,26.3503,26.3575,26.285,26.3575,43000.0
2010-07-14 11:15:00,36.34,36.39,36.32,36.38,36600.0,26.3575,26.3938,26.343,26.3865,36600.0
2010-07-14 11:20:00,36.37,36.41,36.33,36.33,54600.0,26.3793,26.4083,26.3503,26.3503,54600.0
2010-07-14 11:25:00,36.33,36.33,36.21,36.27,67200.0,26.3503,26.3503,26.2632,26.3068,67200.0
2010-07-14 11:30:00,36.27,36.33,36.27,36.33,32800.0,26.3068,26.3503,26.3068,26.3503,32800.0
2010-07-14 11:35:00,36.32,36.35,36.27,36.35,30800.0,26.343,26.3648,26.3068,26.3648,30800.0
2010-07-14 11:40:00,36.35,36.36,36.3,36.34,37800.0,26.3648,26.372,26.3285,26.3575,37800.0
2010-07-14 11:45:00,36.34,36.43,36.33,36.41,27200.0,26.3575,26.4228,26.3503,26.4083,27200.0
2010-07-14 11:50:00,36.42,36.48,36.41,36.47,61200.0,26.4156,26.4591,26.4083,26.4518,61200.0
2010-07-14 11:55:00,36.47,36.49,36.41,36.43,49600.0,26.4518,26.4663,26.4083,26.4228,49600.0
2010-07-14 12:00:00,36.43,36.45,36.39,36.41,53400.0,26.4228,26.4373,26.3938,26.4083,53400.0
2010-07-14 12:05:00,36.41,36.45,36.38,36.44,37200.0,26.4083,26.4373,26.3865,26.4301,37200.0
2010-07-14 12:10:00,36.45,36.45,36.38,36.41,19200.0,26.4373,26.4373,26.3865,26.4083,19200.0
2010-07-14 12:15:00,36.41,36.42,36.38,36.4,10400.0,26.4083,26.4156,26.3865,26.401,10400.0
2010-07-14 12:20:00,36.4,36.4,36.35,36.35,22000.0,26.401,26.401,26.3648,26.3648,22000.0
2010-07-14 12:25:00,36.35,36.36,36.33,36.34,20000.0,26.3648,26.372,26.3503,26.3575,20000.0
2010-07-14 12:30:00,36.35,36.35,36.34,36.34,25600.0,26.3648,26.3648,26.3575,26.3575,25600.0
2010-07-14 12:35:00,36.34,36.35,36.33,36.35,17600.0,26.3575,26.3648,26.3503,26.3648,17600.0
2010-07-14 12:40:00,36.35,36.38,36.34,36.36,37000.0,26.3648,26.3865,26.3575,26.372,37000.0
2010-07-14 12:45:00,36.38,36.39,36.33,36.34,35800.0,26.3865,26.3938,26.3503,26.3575,35800.0
2010-07-14 12:50:00,36.34,36.35,36.27,36.28,16600.0,26.3575,26.3648,26.3068,26.314,16600.0
2010-07-14 12:55:00,36.29,36.33,36.29,36.33,23200.0,26.3213,26.3503,26.3213,26.3503,23200.0
2010-07-14 13:00:00,36.33,36.34,36.29,36.29,32800.0,26.3503,26.3575,26.3213,26.3213,32800.0
2010-07-14 13:05:00,36.29,36.31,36.27,36.31,25800.0,26.3213,26.3358,26.3068,26.3358,25800.0
2010-07-14 13:10:00,36.32,36.37,36.29,36.35,33200.0,26.343,26.3793,26.3213,26.3648,33200.0
2010-07-14 13:15:00,36.36,36.4,36.35,36.39,23200.0,26.372,26.401,26.3648,26.3938,23200.0
2010-07-14 13:20:00,36.39,36.43,36.37,36.38,28000.0,26.3938,26.4228,26.3793,26.3865,28000.0
2010-07-14 13:25:00,36.38,36.41,36.37,36.37,34200.0,26.3865,26.4083,26.3793,26.3793,34200.0
2010-07-14 13:30:00,36.37,36.41,36.37,36.41,17200.0,26.3793,26.4083,26.3793,26.4083,17200.0
2010-07-14 13:35:00,36.41,36.41,36.38,36.38,22800.0,26.4083,26.4083,26.3865,26.3865,22800.0
2010-07-14 13:40:00,36.38,36.41,36.35,36.37,24200.0,26.3865,26.4083,26.3648,26.3793,24200.0
2010-07-14 13:45:00,36.37,36.38,36.36,36.37,18200.0,26.3793,26.3865,26.372,26.3793,18200.0
2010-07-14 13:50:00,36.36,36.36,36.24,36.25,41600.0,26.372,26.372,26.285,26.2922,41600.0
2010-07-14 13:55:00,36.26,36.27,36.22,36.24,35800.0,26.2995,26.3068,26.2705,26.285,35800.0
2010-07-14 14:00:00,36.23,36.24,36.13,36.18,53800.0,26.2777,26.285,26.2052,26.2415,53800.0
2010-07-14 14:05:00,36.18,36.2,36.06,36.11,56000.0,26.2415,26.256,26.1544,26.1907,56000.0
2010-07-14 14:10:00,36.12,36.13,35.99,36.05,53800.0,26.198,26.2052,26.1037,26.1472,53800.0
2010-07-14 14:15:00,36.05,36.1,36.02,36.08,29600.0,26.1472,26.1835,26.1254,26.1689,29600.0
2010-07-14 14:20:00,36.08,36.12,36.01,36.02,58800.0,26.1689,26.198,26.1182,26.1254,58800.0
2010-07-14 14:25:00,36.02,36.12,36.02,36.08,37200.0,26.1254,26.198,26.1254,26.1689,37200.0
2010-07-14 14:30:00,36.08,36.17,36.06,36.15,36000.0,26.1689,26.2342,26.1544,26.2197,36000.0
2010-07-14 14:35:00,36.15,36.18,36.1,36.1,35000.0,26.2197,26.2415,26.1835,26.1835,35000.0
2010-07-14 14:40:00,36.1,36.12,36.07,36.1,49800.0,26.1835,26.198,26.1617,26.1835,49800.0
2010-07-14 14:45:00,36.1,36.16,36.08,36.15,49000.0,26.1835,26.227,26.1689,26.2197,49000.0
2010-07-14 14:50:00,36.15,36.2,36.13,36.15,40400.0,26.2197,26.256,26.2052,26.2197,40400.0
2010-07-14 14:55:00,36.15,36.21,36.13,36.19,46200.0,26.2197,26.2632,26.2052,26.2487,46200.0
2010-07-14 15:00:00,36.2,36.27,36.17,36.25,46200.0,26.256,26.3068,26.2342,26.2922,46200.0
2010-07-14 15:05:00,36.25,36.26,36.22,36.24,56200.0,26.2922,26.2995,26.2705,26.285,56200.0
2010-07-14 15:10:00,36.24,36.25,36.2,36.21,61600.0,26.285,26.2922,26.256,26.2632,61600.0
2010-07-14 15:15:00,36.22,36.25,36.18,36.22,77200.0,26.2705,26.2922,26.2415,26.2705,77200.0
2010-07-14 15:20:00,36.22,36.23,36.2,36.22,68600.0,26.2705,26.2777,26.256,26.2705,68600.0
2010-07-14 15:25:00,36.22,36.27,36.22,36.26,96800.0,26.2705,26.3068,26.2705,26.2995,96800.0
2010-07-14 15:30:00,36.26,36.28,36.22,36.25,124600.0,26.2995,26.314,26.2705,26.2922,124600.0
2010-07-14 15:35:00,36.25,36.26,36.22,36.22,93000.0,26.2922,26.2995,26.2705,26.2705,93000.0
2010-07-14 15:40:00,36.22,36.22,36.13,36.18,132000.0,26.2705,26.2705,26.2052,26.2415,132000.0
2010-07-14 15:45:00,36.18,36.27,36.17,36.27,167000.0,26.2415,26.3068,26.2342,26.3068,167000.0
2010-07-14 15:50:00,36.28,36.29,36.22,36.26,159800.0,26.314,26.3213,26.2705,26.2995,159800.0
2010-07-14 15:55:00,36.27,36.32,36.26,36.3,328600.0,26.3068,26.343,26.2995,26.3285,328600.0
2010-07-15 09:30:00,36.33,36.37,36.0,36.0,85800.0,26.3503,26.3793,26.1109,26.1109,85800.0
2010-07-15 09:35:00,36.01,36.04,35.88,35.94,80200.0,26.1182,26.1399,26.0239,26.0674,80200.0
2010-07-15 09:40:00,35.93,35.94,35.76,35.89,140200.0,26.0602,26.0674,25.9369,26.0311,140200.0
2010-07-15 09:45:00,35.9,35.96,35.82,35.94,77400.0,26.0384,26.0819,25.9804,26.0674,77400.0
2010-07-15 09:50:00,35.94,36.07,35.91,36.05,59600.0,26.0674,26.1617,26.0456,26.1472,59600.0
2010-07-15 09:55:00,36.05,36.18,36.02,36.18,52400.0,26.1472,26.2415,26.1254,26.2415,52400.0
2010-07-15 10:00:00,36.16,36.16,35.95,35.95,161600.0,26.227,26.227,26.0747,26.0747,161600.0
2010-07-15 10:05:00,35.95,35.98,35.91,35.93,79600.0,26.0747,26.0964,26.0456,26.0602,79600.0
2010-07-15 10:10:00,35.93,35.93,35.75,35.79,82600.0,26.0602,26.0602,25.9296,25.9586,82600.0
2010-07-15 10:15:00,35.79,35.81,35.68,35.75,75800.0,25.9586,25.9731,25.8788,25.9296,75800.0
2010-07-15 10:20:00,35.74,35.74,35.67,35.71,82800.0,25.9223,25.9223,25.8716,25.9006,82800.0
2010-07-15 10:25:00,35.71,35.81,35.69,35.81,51800.0,25.9006,25.9731,25.8861,25.9731,51800.0
2010-07-15 10:30:00,35.8,35.84,35.78,35.79,59400.0,25.9659,25.9949,25.9514,25.9586,59400.0
2010-07-15 10:35:00,35.8,35.88,35.77,35.87,49200.0,25.9659,26.0239,25.9441,26.0166,49200.0
2010-07-15 10:40:00,35.87,35.87,35.76,35.8,62800.0,26.0166,26.0166,25.9369,25.9659,62800.0
2010-07-15 10:45:00,35.8,35.88,35.76,35.88,65400.0,25.9659,26.0239,25.9369,26.0239,65400.0
2010-07-15 10:50:00,35.87,35.9,35.82,35.89,58200.0,26.0166,26.0384,25.9804,26.0311,58200.0
2010-07-15 10:55:00,35.89,35.89,35.84,35.87,45400.0,26.0311,26.0311,25.9949,26.0166,45400.0
2010-07-15 11:00:00,35.87,35.9,35.85,35.87,50000.0,26.0166,26.0384,26.0021,26.0166,50000.0
2010-07-15 11:05:00,35.87,35.9,35.85,35.88,59800.0,26.0166,26.0384,26.0021,26.0239,59800.0
2010-07-15 11:10:00,35.88,35.9,35.85,35.85,93800.0,26.0239,26.0384,26.0021,26.0021,93800.0
2010-07-15 11:15:00,35.85,35.88,35.8,35.82,112200.0,26.0021,26.0239,25.9659,25.9804,112200.0
2010-07-15 11:20:00,35.83,35.93,35.82,35.9,49400.0,25.9876,26.0602,25.9804,26.0384,49400.0
2010-07-15 11:25:00,35.9,35.93,35.88,35.92,42000.0,26.0384,26.0602,26.0239,26.0529,42000.0
2010-07-15 11:30:00,35.92,35.93,35.88,35.9,45400.0,26.0529,26.0602,26.0239,26.0384,45400.0
2010-07-15 11:35:00,35.9,35.93,35.88,35.92,44800.0,26.0384,26.0602,26.0239,26.0529,44800.0
2010-07-15 11:40:00,35.93,35.93,35.9,35.9,57000.0,26.0602,26.0602,26.0384,26.0384,57000.0
2010-07-15 11:45:00,35.9,35.91,35.88,35.9,35800.0,26.0384,26.0456,26.0239,26.0384,35800.0
2010-07-15 11:50:00,35.91,35.99,35.91,35.98,29200.0,26.0456,26.1037,26.0456,26.0964,29200.0
2010-07-15 11:55:00,35.98,36.0,35.93,35.94,61400.0,26.0964,26.1109,26.0602,26.0674,61400.0
2010-07-15 12:00:00,35.94,35.96,35.91,35.92,44800.0,26.0674,26.0819,26.0456,26.0529,44800.0
2010-07-15 12:05:00,35.92,35.92,35.88,35.89,58600.0,26.0529,26.0529,26.0239,26.0311,58600.0
2010-07-15 12:10:00,35.89,35.94,35.89,35.93,62400.0,26.0311,26.0674,26.0311,26.0602,62400.0
2010-07-15 12:15:00,35.93,35.96,35.92,35.92,32000.0,26.0602,26.0819,26.0529,26.0529,32000.0
2010-07-15 12:20:00,35.92,35.92,35.86,35.87,19800.0,26.0529,26.0529,26.0094,26.0166,19800.0
2010-07-15 12:25:00,35.88,35.9,35.87,35.88,25800.0,26.0239,26.0384,26.0166,26.0239,25800.0
2010-07-15 12:30:00,35.88,35.91,35.87,35.9,23800.0,26.0239,26.0456,26.0166,26.0384,23800.0
2010-07-15 12:35:00,35.9,35.92,35.88,35.92,30000.0,26.0384,26.0529,26.0239,26.0529,30000.0
2010-07-15 12:40:00,35.94,35.94,35.9,35.93,18200.0,26.0674,26.0674,26.0384,26.0602,18200.0
2010-07-15 12:45:00,35.93,35.98,35.93,35.96,18400.0,26.0602,26.0964,26.0602,26.0819,18400.0
2010-07-15 12:50:00,35.96,36.01,35.95,36.01,17200.0,26.0819,26.1182,26.0747,26.1182,17200.0
2010-07-15 12:55:00,36.02,36.02,35.92,35.92,38800.0,26.1254,26.1254,26.0529,26.0529,38800.0
2010-07-15 13:00:00,35.93,35.98,35.92,35.98,32200.0,26.0602,26.0964,26.0529,26.0964,32200.0
2010-07-15 13:05:00,35.98,36.02,35.94,35.99,52000.0,26.0964,26.1254,26.0674,26.1037,52000.0
2010-07-15 13:10:00,36.0,36.06,36.0,36.06,82200.0,26.1109,26.1544,26.1109,26.1544,82200.0
2010-07-15 13:15:00,36.07,36.14,36.06,36.13,66600.0,26.1617,26.2125,26.1544,26.2052,66600.0
2010-07-15 13:20:00,36.13,36.18,36.12,36.18,59000.0,26.2052,26.2415,26.198,26.2415,59000.0
2010-07-15 13:25:00,36.18,36.2,36.13,36.16,43200.0,26.2415,26.256,26.2052,26.227,43200.0
2010-07-15 13:30:00,36.16,36.2,36.06,36.07,138000.0,26.227,26.256,26.1544,26.1617,138000.0
2010-07-15 13:35:00,36.07,36.12,36.06,36.1,21800.0,26.1617,26.198,26.1544,26.1835,21800.0
2010-07-15 13:40:00,36.1,36.11,35.97,36.02,127800.0,26.1835,26.1907,26.0892,26.1254,127800.0
2010-07-15 13:45:00,36.03,36.06,35.99,36.03,67400.0,26.1327,26.1544,26.1037,26.1327,67400.0
2010-07-15 13:50:00,36.02,36.02,35.98,36.0,46800.0,26.1254,26.1254,26.0964,26.1109,46800.0
2010-07-15 13:55:00,36.0,36.02,35.98,36.01,44200.0,26.1109,26.1254,26.0964,26.1182,44200.0
2010-07-15 14:00:00,36.0,36.06,35.97,36.02,57000.0,26.1109,26.1544,26.0892,26.1254,57000.0
2010-07-15 14:05:00,36.02,36.02,35.94,35.96,37800.0,26.1254,26.1254,26.0674,26.0819,37800.0
2010-07-15 14:10:00,35.96,35.99,35.93,35.95,40000.0,26.0819,26.1037,26.0602,26.0747,40000.0
2010-07-15 14:15:00,35.96,35.99,35.95,35.99,35800.0,26.0819,26.1037,26.0747,26.1037,35800.0
2010-07-15 14:20:00,35.99,36.02,35.97,35.98,63800.0,26.1037,26.1254,26.0892,26.0964,63800.0
2010-07-15 14:25:00,35.97,36.05,35.97,36.02,72200.0,26.0892,26.1472,26.0892,26.1254,72200.0
2010-07-15 14:30:00,36.02,36.09,35.97,35.97,111000.0,26.1254,26.1762,26.0892,26.0892,111000.0
2010-07-15 14:35:00,35.98,36.02,35.94,36.01,91800.0,26.0964,26.1254,26.0674,26.1182,91800.0
2010-07-15 14:40:00,35.99,36.03,35.99,36.02,46800.0,26.1037,26.1327,26.1037,26.1254,46800.0
2010-07-15 14:45:00,36.02,36.05,35.99,36.02,61600.0,26.1254,26.1472,26.1037,26.1254,61600.0
2010-07-15 14:50:00,36.02,36.03,35.99,35.99,67400.0,26.1254,26.1327,26.1037,26.1037,67400.0
2010-07-15 14:55:00,36.0,36.02,35.96,35.97,64200.0,26.1109,26.1254,26.0819,26.0892,64200.0
2010-07-15 15:00:00,35.98,36.01,35.97,35.99,58800.0,26.0964,26.1182,26.0892,26.1037,58800.0
2010-07-15 15:05:00,35.98,35.99,35.88,35.9,63600.0,26.0964,26.1037,26.0239,26.0384,63600.0
2010-07-15 15:10:00,35.91,35.91,35.81,35.81,82000.0,26.0456,26.0456,25.9731,25.9731,82000.0
2010-07-15 15:15:00,35.81,35.85,35.77,35.82,102800.0,25.9731,26.0021,25.9441,25.9804,102800.0
2010-07-15 15:20:00,35.82,35.85,35.77,35.83,116400.0,25.9804,26.0021,25.9441,25.9876,116400.0
2010-07-15 15:25:00,35.83,35.92,35.79,35.92,135800.0,25.9876,26.0529,25.9586,26.0529,135800.0
2010-07-15 15:30:00,35.91,36.02,35.91,35.99,157000.0,26.0456,26.1254,26.0456,26.1037,157000.0
2010-07-15 15:35:00,35.99,36.08,35.96,36.05,235600.0,26.1037,26.1689,26.0819,26.1472,235600.0
2010-07-15 15:40:00,36.04,36.09,35.98,36.05,309400.0,26.1399,26.1762,26.0964,26.1472,309400.0
2010-07-15 15:45:00,36.06,36.2,36.06,36.1,396200.0,26.1544,26.256,26.1544,26.1835,396200.0
2010-07-15 15:50:00,36.1,36.19,36.1,36.15,412600.0,26.1835,26.2487,26.1835,26.2197,412600.0
2010-07-15 15:55:00,36.14,36.17,36.07,36.08,532800.0,26.2125,26.2342,26.1617,26.1689,532800.0
2010-07-16 09:30:00,35.89,35.96,35.5,35.63,902000.0,26.0311,26.0819,25.7483,25.8426,902000.0
2010-07-16 09:35:00,35.63,35.69,35.45,35.49,181000.0,25.8426,25.8861,25.712,25.741,181000.0
2010-07-16 09:40:00,35.5,35.57,35.4,35.4,176000.0,25.7483,25.799,25.6757,25.6757,176000.0
2010-07-16 09:45:00,35.41,35.44,35.38,35.39,144400.0,25.683,25.7048,25.6612,25.6685,144400.0
2010-07-16 09:50:00,35.41,35.46,35.31,35.32,141000.0,25.683,25.7193,25.6105,25.6177,141000.0
2010-07-16 09:55:00,35.33,35.33,35.09,35.1,185400.0,25.625,25.625,25.4509,25.4582,185400.0
2010-07-16 10:00:00,35.11,35.12,35.0,35.02,224200.0,25.4654,25.4727,25.3856,25.4001,224200.0
2010-07-16 10:05:00,35.02,35.11,34.98,35.09,290200.0,25.4001,25.4654,25.3711,25.4509,290200.0
2010-07-16 10:10:00,35.09,35.2,35.08,35.19,298600.0,25.4509,25.5307,25.4436,25.5234,298600.0
2010-07-16 10:15:00,35.19,35.21,35.1,35.19,168800.0,25.5234,25.5379,25.4582,25.5234,168800.0
2010-07-16 10:20:00,35.18,35.2,35.06,35.07,149200.0,25.5162,25.5307,25.4291,25.4364,149200.0
2010-07-16 10:25:00,35.07,35.1,35.0,35.08,94400.0,25.4364,25.4582,25.3856,25.4436,94400.0
2010-07-16 10:30:00,35.09,35.09,35.02,35.05,96800.0,25.4509,25.4509,25.4001,25.4219,96800.0
2010-07-16 10:35:00,35.05,35.08,35.01,35.06,134000.0,25.4219,25.4436,25.3929,25.4291,134000.0
2010-07-16 10:40:00,35.05,35.07,34.99,35.04,143600.0,25.4219,25.4364,25.3784,25.4146,143600.0
2010-07-16 10:45:00,35.05,35.12,35.04,35.05,90400.0,25.4219,25.4727,25.4146,25.4219,90400.0
2010-07-16 10:50:00,35.05,35.09,35.02,35.03,129000.0,25.4219,25.4509,25.4001,25.4074,129000.0
2010-07-16 10:55:00,35.02,35.07,35.01,35.04,187800.0,25.4001,25.4364,25.3929,25.4146,187800.0
2010-07-16 11:00:00,35.04,35.07,34.83,34.85,442000.0,25.4146,25.4364,25.2623,25.2768,442000.0
2010-07-16 11:05:00,34.85,34.89,34.79,34.88,220000.0,25.2768,25.3058,25.2333,25.2986,220000.0
2010-07-16 11:10:00,34.88,34.88,34.82,34.82,173000.0,25.2986,25.2986,25.2551,25.2551,173000.0
2010-07-16 11:15:00,34.83,34.83,34.69,34.69,219000.0,25.2623,25.2623,25.1608,25.1608,219000.0
2010-07-16 11:20:00,34.69,34.74,34.6,34.62,174200.0,25.1608,25.197,25.0955,25.11,174200.0
2010-07-16 11:25:00,34.63,34.68,34.56,34.66,266000.0,25.1173,25.1535,25.0665,25.139,266000.0
2010-07-16 11:30:00,34.66,34.7,34.62,34.63,207000.0,25.139,25.168,25.11,25.1173,207000.0
2010-07-16 11:35:00,34.63,34.67,34.58,34.63,156800.0,25.1173,25.1463,25.081,25.1173,156800.0
2010-07-16 11:40:00,34.63,34.73,34.61,34.72,88200.0,25.1173,25.1898,25.1028,25.1825,88200.0
2010-07-16 11:45:00,34.72,34.73,34.63,34.68,124800.0,25.1825,25.1898,25.1173,25.1535,124800.0
2010-07-16 11:50:00,34.68,34.73,34.68,34.69,80400.0,25.1535,25.1898,25.1535,25.1608,80400.0
2010-07-16 11:55:00,34.69,34.72,34.63,34.65,100800.0,25.1608,25.1825,25.1173,25.1318,100800.0
2010-07-16 12:00:00,34.64,34.66,34.6,34.65,72000.0,25.1245,25.139,25.0955,25.1318,72000.0
2010-07-16 12:05:00,34.64,34.71,34.61,34.7,81600.0,25.1245,25.1753,25.1028,25.168,81600.0
2010-07-16 12:10:00,34.71,34.75,34.67,34.68,91800.0,25.1753,25.2043,25.1463,25.1535,91800.0
2010-07-16 12:15:00,34.68,34.68,34.54,34.57,122400.0,25.1535,25.1535,25.052,25.0737,122400.0
2010-07-16 12:20:00,34.57,34.59,34.55,34.57,70600.0,25.0737,25.0882,25.0592,25.0737,70600.0
2010-07-16 12:25:00,34.58,34.65,34.56,34.65,107000.0,25.081,25.1318,25.0665,25.1318,107000.0
2010-07-16 12:30:00,34.62,34.65,34.58,34.6,124400.0,25.11,25.1318,25.081,25.0955,124400.0
2010-07-16 12:35:00,34.6,34.6,34.51,34.51,145600.0,25.0955,25.0955,25.0302,25.0302,145600.0
2010-07-16 12:40:00,34.52,34.52,34.4,34.44,196000.0,25.0375,25.0375,24.9504,24.9794,196000.0
2010-07-16 12:45:00,34.43,34.46,34.38,34.46,158600.0,24.9722,24.994,24.9359,24.994,158600.0
2010-07-16 12:50:00,34.46,34.47,34.33,34.34,160200.0,24.994,25.0012,24.8997,24.9069,160200.0
2010-07-16 12:55:00,34.34,34.37,34.31,34.35,142600.0,24.9069,24.9287,24.8852,24.9142,142600.0
2010-07-16 13:00:00,34.36,34.43,34.35,34.41,109600.0,24.9214,24.9722,24.9142,24.9577,109600.0
2010-07-16 13:05:00,34.4,34.48,34.38,34.42,100600.0,24.9504,25.0085,24.9359,24.9649,100600.0
2010-07-16 13:10:00,34.41,34.43,34.29,34.3,155400.0,24.9577,24.9722,24.8707,24.8779,155400.0
2010-07-16 13:15:00,34.3,34.4,34.3,34.39,56800.0,24.8779,24.9504,24.8779,24.9432,56800.0
2010-07-16 13:20:00,34.4,34.42,34.33,34.35,70200.0,24.9504,24.9649,24.8997,24.9142,70200.0
2010-07-16 13:25:00,34.35,34.35,34.23,34.24,118600.0,24.9142,24.9142,24.8271,24.8344,118600.0
2010-07-16 13:30:00,34.24,34.4,34.24,34.39,81000.0,24.8344,24.9504,24.8344,24.9432,81000.0
2010-07-16 13:35:00,34.4,34.43,34.35,34.42,77200.0,24.9504,24.9722,24.9142,24.9649,77200.0
2010-07-16 13:40:00,34.41,34.43,34.34,34.35,66200.0,24.9577,24.9722,24.9069,24.9142,66200.0
2010-07-16 13:45:00,34.34,34.43,34.32,34.41,99200.0,24.9069,24.9722,24.8924,24.9577,99200.0
2010-07-16 13:50:00,34.42,34.42,34.33,34.38,74800.0,24.9649,24.9649,24.8997,24.9359,74800.0
2010-07-16 13:55:00,34.38,34.45,34.37,34.43,71000.0,24.9359,24.9867,24.9287,24.9722,71000.0
2010-07-16 14:00:00,34.43,34.46,34.39,34.46,119000.0,24.9722,24.994,24.9432,24.994,119000.0
2010-07-16 14:05:00,34.46,34.48,34.43,34.45,83600.0,24.994,25.0085,24.9722,24.9867,83600.0
2010-07-16 14:10:00,34.47,34.5,34.42,34.46,103400.0,25.0012,25.023,24.9649,24.994,103400.0
2010-07-16 14:15:00,34.46,34.48,34.36,34.38,87200.0,24.994,25.0085,24.9214,24.9359,87200.0
2010-07-16 14:20:00,34.4,34.44,34.38,34.44,54600.0,24.9504,24.9794,24.9359,24.9794,54600.0
2010-07-16 14:25:00,34.43,34.49,34.42,34.44,67400.0,24.9722,25.0157,24.9649,24.9794,67400.0
2010-07-16 14:30:00,34.43,34.47,34.41,34.46,74400.0,24.9722,25.0012,24.9577,24.994,74400.0
2010-07-16 14:35:00,34.46,34.47,34.38,34.42,60600.0,24.994,25.0012,24.9359,24.9649,60600.0
2010-07-16 14:40:00,34.42,34.44,34.37,34.38,66600.0,24.9649,24.9794,24.9287,24.9359,66600.0
2010-07-16 14:45:00,34.38,34.46,34.38,34.44,72400.0,24.9359,24.994,24.9359,24.9794,72400.0
2010-07-16 14:50:00,34.44,34.48,34.37,34.47,116000.0,24.9794,25.0085,24.9287,25.0012,116000.0
2010-07-16 14:55:00,34.47,34.51,34.46,34.46,131600.0,25.0012,25.0302,24.994,24.994,131600.0
2010-07-16 15:00:00,34.47,34.49,34.44,34.47,118400.0,25.0012,25.0157,24.9794,25.0012,118400.0
2010-07-16 15:05:00,34.45,34.49,34.4,34.4,80600.0,24.9867,25.0157,24.9504,24.9504,80600.0
2010-07-16 15:10:00,34.4,34.43,34.34,34.42,104200.0,24.9504,24.9722,24.9069,24.9649,104200.0
2010-07-16 15:15:00,34.43,34.45,34.38,34.38,88200.0,24.9722,24.9867,24.9359,24.9359,88200.0
2010-07-16 15:20:00,34.39,34.42,34.35,34.35,82400.0,24.9432,24.9649,24.9142,24.9142,82400.0
2010-07-16 15:25:00,34.35,34.37,34.31,34.36,121200.0,24.9142,24.9287,24.8852,24.9214,121200.0
2010-07-16 15:30:00,34.36,34.41,34.35,34.39,142800.0,24.9214,24.9577,24.9142,24.9432,142800.0
2010-07-16 15:35:00,34.4,34.47,34.38,34.42,185800.0,24.9504,25.0012,24.9359,24.9649,185800.0
2010-07-16 15:40:00,34.42,34.48,34.4,34.44,164200.0,24.9649,25.0085,24.9504,24.9794,164200.0
2010-07-16 15:45:00,34.45,34.45,34.27,34.29,344800.0,24.9867,24.9867,24.8561,24.8707,344800.0
2010-07-16 15:50:00,34.29,34.43,34.28,34.43,508200.0,24.8707,24.9722,24.8634,24.9722,508200.0
2010-07-16 15:55:00,34.43,34.46,34.34,34.4,539600.0,24.9722,24.994,24.9069,24.9504,539600.0
2010-07-19 09:30:00,34.6,34.63,34.42,34.45,169000.0,25.0955,25.1173,24.9649,24.9867,169000.0
2010-07-19 09:35:00,34.46,34.57,34.27,34.27,220600.0,24.994,25.0737,24.8561,24.8561,220600.0
2010-07-19 09:40:00,34.28,34.31,34.19,34.31,197800.0,24.8634,24.8852,24.7981,24.8852,197800.0
2010-07-19 09:45:00,34.29,34.47,34.29,34.35,132200.0,24.8707,25.0012,24.8707,24.9142,132200.0
2010-07-19 09:50:00,34.35,34.51,34.31,34.48,84800.0,24.9142,25.0302,24.8852,25.0085,84800.0
2010-07-19 09:55:00,34.47,34.51,34.41,34.41,81000.0,25.0012,25.0302,24.9577,24.9577,81000.0
2010-07-19 10:00:00,34.42,34.45,34.35,34.44,92200.0,24.9649,24.9867,24.9142,24.9794,92200.0
2010-07-19 10:05:00,34.44,34.49,34.29,34.33,71000.0,24.9794,25.0157,24.8707,24.8997,71000.0
2010-07-19 10:10:00,34.32,34.33,34.24,34.26,140600.0,24.8924,24.8997,24.8344,24.8489,140600.0
2010-07-19 10:15:00,34.26,34.29,34.22,34.26,138600.0,24.8489,24.8707,24.8199,24.8489,138600.0
2010-07-19 10:20:00,34.27,34.31,34.17,34.17,94400.0,24.8561,24.8852,24.7836,24.7836,94400.0
2010-07-19 10:25:00,34.17,34.17,34.09,34.1,253000.0,24.7836,24.7836,24.7256,24.7328,253000.0
2010-07-19 10:30:00,34.1,34.15,34.02,34.05,131600.0,24.7328,24.7691,24.6748,24.6966,131600.0
2010-07-19 10:35:00,34.05,34.12,34.0,34.0,117400.0,24.6966,24.7474,24.6603,24.6603,117400.0
2010-07-19 10:40:00,34.0,34.02,33.83,33.98,496600.0,24.6603,24.6748,24.537,24.6458,496600.0
2010-07-19 10:45:00,33.98,34.02,33.93,33.93,162600.0,24.6458,24.6748,24.6095,24.6095,162600.0
2010-07-19 10:50:00,33.93,33.94,33.83,33.88,135800.0,24.6095,24.6168,24.537,24.5733,135800.0
2010-07-19 10:55:00,33.88,34.0,33.84,33.98,100400.0,24.5733,24.6603,24.5443,24.6458,100400.0
2010-07-19 11:00:00,33.97,34.13,33.93,34.1,79200.0,24.6386,24.7546,24.6095,24.7328,79200.0
2010-07-19 11:05:00,34.1,34.17,34.1,34.1,99600.0,24.7328,24.7836,24.7328,24.7328,99600.0
2010-07-19 11:10:00,34.11,34.13,34.06,34.12,63000.0,24.7401,24.7546,24.7038,24.7474,63000.0
2010-07-19 11:15:00,34.12,34.16,34.08,34.08,93400.0,24.7474,24.7764,24.7183,24.7183,93400.0
2010-07-19 11:20:00,34.09,34.1,34.07,34.09,58000.0,24.7256,24.7328,24.7111,24.7256,58000.0
2010-07-19 11:25:00,34.09,34.12,34.01,34.04,118000.0,24.7256,24.7474,24.6676,24.6893,118000.0
2010-07-19 11:30:00,34.04,34.06,33.98,33.99,111400.0,24.6893,24.7038,24.6458,24.6531,111400.0
2010-07-19 11:35:00,33.99,34.0,33.89,33.91,190800.0,24.6531,24.6603,24.5805,24.595,190800.0
2010-07-19 11:40:00,33.9,33.94,33.88,33.91,80200.0,24.5878,24.6168,24.5733,24.595,80200.0
2010-07-19 11:45:00,33.92,33.96,33.88,33.94,45200.0,24.6023,24.6313,24.5733,24.6168,45200.0
2010-07-19 11:50:00,33.95,33.99,33.93,33.97,85600.0,24.6241,24.6531,24.6095,24.6386,85600.0
2010-07-19 11:55:00,33.98,33.99,33.94,33.98,69200.0,24.6458,24.6531,24.6168,24.6458,69200.0
2010-07-19 12:00:00,33.99,33.99,33.9,33.93,59400.0,24.6531,24.6531,24.5878,24.6095,59400.0
2010-07-19 12:05:00,33.92,33.92,33.87,33.87,75400.0,24.6023,24.6023,24.566,24.566,75400.0
2010-07-19 12:10:00,33.86,33.88,33.75,33.79,128000.0,24.5588,24.5733,24.479,24.508,128000.0
2010-07-19 12:15:00,33.8,33.94,33.77,33.94,67800.0,24.5153,24.6168,24.4935,24.6168,67800.0
2010-07-19 12:20:00,33.94,33.96,33.9,33.94,77600.0,24.6168,24.6313,24.5878,24.6168,77600.0
2010-07-19 12:25:00,33.93,34.01,33.92,33.99,138400.0,24.6095,24.6676,24.6023,24.6531,138400.0
2010-07-19 12:30:00,33.99,34.02,33.97,34.02,43000.0,24.6531,24.6748,24.6386,24.6748,43000.0
2010-07-19 12:35:00,34.02,34.09,34.02,34.08,32800.0,24.6748,24.7256,24.6748,24.7183,32800.0
2010-07-19 12:40:00,34.08,34.13,34.08,34.1,52000.0,24.7183,24.7546,24.7183,24.7328,52000.0
2010-07-19 12:45:00,34.1,34.19,34.09,34.16,47800.0,24.7328,24.7981,24.7256,24.7764,47800.0
2010-07-19 12:50:00,34.16,34.19,34.12,34.12,57400.0,24.7764,24.7981,24.7474,24.7474,57400.0
2010-07-19 12:55:00,34.12,34.13,34.08,34.12,41200.0,24.7474,24.7546,24.7183,24.7474,41200.0
2010-07-19 13:00:00,34.13,34.15,34.09,34.09,58000.0,24.7546,24.7691,24.7256,24.7256,58000.0
2010-07-19 13:05:00,34.09,34.1,34.04,34.06,113800.0,24.7256,24.7328,24.6893,24.7038,113800.0
2010-07-19 13:10:00,34.06,34.06,33.94,33.97,114000.0,24.7038,24.7038,24.6168,24.6386,114000.0
2010-07-19 13:15:00,33.98,33.99,33.88,33.9,46200.0,24.6458,24.6531,24.5733,24.5878,46200.0
2010-07-19 13:20:00,33.91,33.93,33.89,33.91,51200.0,24.595,24.6095,24.5805,24.595,51200.0
2010-07-19 13:25:00,33.92,33.97,33.9,33.97,85600.0,24.6023,24.6386,24.5878,24.6386,85600.0
2010-07-19 13:30:00,33.96,33.97,33.88,33.88,105400.0,24.6313,24.6386,24.5733,24.5733,105400.0
2010-07-19 13:35:00,33.88,33.93,33.85,33.91,61000.0,24.5733,24.6095,24.5515,24.595,61000.0
2010-07-19 13:40:00,33.91,33.99,33.91,33.95,76800.0,24.595,24.6531,24.595,24.6241,76800.0
2010-07-19 13:45:00,33.95,33.97,33.85,33.87,79000.0,24.6241,24.6386,24.5515,24.566,79000.0
2010-07-19 13:50:00,33.87,33.87,33.8,33.83,105200.0,24.566,24.566,24.5153,24.537,105200.0
2010-07-19 13:55:00,33.83,33.86,33.81,33.86,82400.0,24.537,24.5588,24.5225,24.5588,82400.0
2010-07-19 14:00:00,33.86,33.88,33.85,33.87,65600.0,24.5588,24.5733,24.5515,24.566,65600.0
2010-07-19 14:05:00,33.86,33.88,33.83,33.85,97000.0,24.5588,24.5733,24.537,24.5515,97000.0
2010-07-19 14:10:00,33.87,33.92,33.86,33.91,75000.0,24.566,24.6023,24.5588,24.595,75000.0
2010-07-19 14:15:00,33.91,33.97,33.9,33.97,78000.0,24.595,24.6386,24.5878,24.6386,78000.0
2010-07-19 14:20:00,33.97,33.97,33.92,33.94,57000.0,24.6386,24.6386,24.6023,24.6168,57000.0
2010-07-19 14:25:00,33.95,33.96,33.88,33.88,44000.0,24.6241,24.6313,24.5733,24.5733,44000.0
2010-07-19 14:30:00,33.9,33.93,33.88,33.91,64000.0,24.5878,24.6095,24.5733,24.595,64000.0
2010-07-19 14:35:00,33.92,33.93,33.89,33.91,72400.0,24.6023,24.6095,24.5805,24.595,72400.0
2010-07-19 14:40:00,33.92,33.98,33.91,33.96,67400.0,24.6023,24.6458,24.595,24.6313,67400.0
2010-07-19 14:45:00,33.96,34.02,33.96,34.0,67600.0,24.6313,24.6748,24.6313,24.6603,67600.0
2010-07-19 14:50:00,34.01,34.05,33.99,34.02,54400.0,24.6676,24.6966,24.6531,24.6748,54400.0
2010-07-19 14:55:00,34.02,34.05,33.98,33.99,70000.0,24.6748,24.6966,24.6458,24.6531,70000.0
2010-07-19 15:00:00,33.99,34.08,33.97,34.07,76000.0,24.6531,24.7183,24.6386,24.7111,76000.0
2010-07-19 15:05:00,34.08,34.14,34.06,34.13,104000.0,24.7183,24.7619,24.7038,24.7546,104000.0
2010-07-19 15:10:00,34.13,34.18,34.13,34.15,125800.0,24.7546,24.7909,24.7546,24.7691,125800.0
2010-07-19 15:15:00,34.16,34.18,34.1,34.15,87200.0,24.7764,24.7909,24.7328,24.7691,87200.0
2010-07-19 15:20:00,34.15,34.15,34.09,34.1,102800.0,24.7691,24.7691,24.7256,24.7328,102800.0
2010-07-19 15:25:00,34.1,34.1,33.99,34.03,97200.0,24.7328,24.7328,24.6531,24.6821,97200.0
2010-07-19 15:30:00,34.02,34.1,34.02,34.06,180000.0,24.6748,24.7328,24.6748,24.7038,180000.0
2010-07-19 15:35:00,34.07,34.12,34.04,34.07,142000.0,24.7111,24.7474,24.6893,24.7111,142000.0
2010-07-19 15:40:00,34.07,34.14,34.05,34.13,173200.0,24.7111,24.7619,24.6966,24.7546,173200.0
2010-07-19 15:45:00,34.13,34.19,34.12,34.15,199600.0,24.7546,24.7981,24.7474,24.7691,199600.0
2010-07-19 15:50:00,34.16,34.2,34.13,34.19,228800.0,24.7764,24.8054,24.7546,24.7981,228800.0
2010-07-19 15:55:00,34.19,34.25,34.19,34.21,263200.0,24.7981,24.8416,24.7981,24.8126,263200.0
2010-07-20 09:30:00,33.7,34.1,33.7,34.07,165600.0,24.4427,24.7328,24.4427,24.7111,165600.0
2010-07-20 09:35:00,34.05,34.08,33.8,33.83,127800.0,24.6966,24.7183,24.5153,24.537,127800.0
2010-07-20 09:40:00,33.83,33.83,33.7,33.73,191000.0,24.537,24.537,24.4427,24.4645,191000.0
2010-07-20 09:45:00,33.73,33.8,33.6,33.61,279000.0,24.4645,24.5153,24.3702,24.3774,279000.0
2010-07-20 09:50:00,33.61,33.84,33.6,33.81,361600.0,24.3774,24.5443,24.3702,24.5225,361600.0
2010-07-20 09:55:00,33.8,33.81,33.72,33.75,199400.0,24.5153,24.5225,24.4572,24.479,199400.0
2010-07-20 10:00:00,33.74,33.76,33.6,33.6,211800.0,24.4717,24.4862,24.3702,24.3702,211800.0
2010-07-20 10:05:00,33.6,33.68,33.54,33.54,131400.0,24.3702,24.4282,24.3267,24.3267,131400.0
2010-07-20 10:10:00,33.55,33.6,33.43,33.43,163400.0,24.3339,24.3702,24.2469,24.2469,163400.0
2010-07-20 10:15:00,33.43,33.6,33.42,33.59,163200.0,24.2469,24.3702,24.2396,24.3629,163200.0
2010-07-20 10:20:00,33.59,33.76,33.56,33.74,202000.0,24.3629,24.4862,24.3412,24.4717,202000.0
2010-07-20 10:25:00,33.74,33.82,33.71,33.76,196200.0,24.4717,24.5298,24.45,24.4862,196200.0
2010-07-20 10:30:00,33.75,33.77,33.69,33.77,123800.0,24.479,24.4935,24.4355,24.4935,123800.0
2010-07-20 10:35:00,33.77,33.78,33.71,33.71,233200.0,24.4935,24.5007,24.45,24.45,233200.0
2010-07-20 10:40:00,33.7,33.82,33.69,33.76,128400.0,24.4427,24.5298,24.4355,24.4862,128400.0
2010-07-20 10:45:00,33.76,33.88,33.75,33.86,136200.0,24.4862,24.5733,24.479,24.5588,136200.0
2010-07-20 10:50:00,33.85,33.91,33.78,33.87,153800.0,24.5515,24.595,24.5007,24.566,153800.0
2010-07-20 10:55:00,33.87,33.95,33.87,33.87,112600.0,24.566,24.6241,24.566,24.566,112600.0
2010-07-20 11:00:00,33.87,33.92,33.84,33.92,181800.0,24.566,24.6023,24.5443,24.6023,181800.0
2010-07-20 11:05:00,33.91,33.98,33.88,33.95,82400.0,24.595,24.6458,24.5733,24.6241,82400.0
2010-07-20 11:10:00,33.95,33.99,33.93,33.97,72400.0,24.6241,24.6531,24.6095,24.6386,72400.0
2010-07-20 11:15:00,33.97,34.1,33.96,34.04,67000.0,24.6386,24.7328,24.6313,24.6893,67000.0
2010-07-20 11:20:00,34.04,34.09,34.02,34.08,59600.0,24.6893,24.7256,24.6748,24.7183,59600.0
2010-07-20 11:25:00,34.07,34.12,34.07,34.1,121000.0,24.7111,24.7474,24.7111,24.7328,121000.0
2010-07-20 11:30:00,34.09,34.12,34.06,34.07,99600.0,24.7256,24.7474,24.7038,24.7111,99600.0
2010-07-20 11:35:00,34.07,34.09,34.01,34.01,60000.0,24.7111,24.7256,24.6676,24.6676,60000.0
2010-07-20 11:40:00,34.01,34.02,33.9,33.91,79800.0,24.6676,24.6748,24.5878,24.595,79800.0
2010-07-20 11:45:00,33.91,33.96,33.88,33.95,39600.0,24.595,24.6313,24.5733,24.6241,39600.0
2010-07-20 11:50:00,33.95,33.97,33.84,33.93,114000.0,24.6241,24.6386,24.5443,24.6095,114000.0
2010-07-20 11:55:00,33.93,33.99,33.93,33.94,82600.0,24.6095,24.6531,24.6095,24.6168,82600.0
2010-07-20 12:00:00,33.94,33.95,33.88,33.9,56400.0,24.6168,24.6241,24.5733,24.5878,56400.0
2010-07-20 12:05:00,33.9,33.95,33.88,33.91,52200.0,24.5878,24.6241,24.5733,24.595,52200.0
2010-07-20 12:10:00,33.91,33.93,33.8,33.83,74000.0,24.595,24.6095,24.5153,24.537,74000.0
2010-07-20 12:15:00,33.83,33.84,33.77,33.79,39600.0,24.537,24.5443,24.4935,24.508,39600.0
2010-07-20 12:20:00,33.8,33.81,33.76,33.76,57400.0,24.5153,24.5225,24.4862,24.4862,57400.0
2010-07-20 12:25:00,33.76,33.82,33.75,33.82,31000.0,24.4862,24.5298,24.479,24.5298,31000.0
2010-07-20 12:30:00,33.82,33.87,33.81,33.87,69000.0,24.5298,24.566,24.5225,24.566,69000.0
2010-07-20 12:35:00,33.87,33.91,33.84,33.84,42800.0,24.566,24.595,24.5443,24.5443,42800.0
2010-07-20 12:40:00,33.84,33.88,33.82,33.88,32600.0,24.5443,24.5733,24.5298,24.5733,32600.0
2010-07-20 12:45:00,33.88,33.96,33.88,33.95,51000.0,24.5733,24.6313,24.5733,24.6241,51000.0
2010-07-20 12:50:00,33.95,33.99,33.92,33.97,43000.0,24.6241,24.6531,24.6023,24.6386,43000.0
2010-07-20 12:55:00,33.96,33.99,33.95,33.96,39200.0,24.6313,24.6531,24.6241,24.6313,39200.0
2010-07-20 13:00:00,33.97,34.0,33.97,33.99,41000.0,24.6386,24.6603,24.6386,24.6531,41000.0
2010-07-20 13:05:00,34.0,34.04,33.99,34.02,35400.0,24.6603,24.6893,24.6531,24.6748,35400.0
2010-07-20 13:10:00,34.02,34.05,33.98,33.98,23800.0,24.6748,24.6966,24.6458,24.6458,23800.0
2010-07-20 13:15:00,33.98,34.02,33.95,34.01,57600.0,24.6458,24.6748,24.6241,24.6676,57600.0
2010-07-20 13:20:00,34.02,34.05,33.98,33.98,30200.0,24.6748,24.6966,24.6458,24.6458,30200.0
2010-07-20 13:25:00,33.98,34.03,33.98,34.03,37800.0,24.6458,24.6821,24.6458,24.6821,37800.0
2010-07-20 13:30:00,34.04,34.1,34.04,34.1,64400.0,24.6893,24.7328,24.6893,24.7328,64400.0
2010-07-20 13:35:00,34.1,34.27,34.1,34.26,138000.0,24.7328,24.8561,24.7328,24.8489,138000.0
2010-07-20 13:40:00,34.25,34.39,34.24,34.32,205400.0,24.8416,24.9432,24.8344,24.8924,205400.0
2010-07-20 13:45:00,34.33,34.37,34.31,34.31,95600.0,24.8997,24.9287,24.8852,24.8852,95600.0
2010-07-20 13:50:00,34.31,34.43,34.29,34.42,118400.0,24.8852,24.9722,24.8707,24.9649,118400.0
2010-07-20 13:55:00,34.42,34.63,34.42,34.63,245600.0,24.9649,25.1173,24.9649,25.1173,245600.0
2010-07-20 14:00:00,34.62,34.63,34.53,34.54,196400.0,25.11,25.1173,25.0447,25.052,196400.0
2010-07-20 14:05:00,34.55,34.56,34.49,34.5,66800.0,25.0592,25.0665,25.0157,25.023,66800.0
2010-07-20 14:10:00,34.5,34.55,34.49,34.52,50600.0,25.023,25.0592,25.0157,25.0375,50600.0
2010-07-20 14:15:00,34.52,34.54,34.48,34.51,70200.0,25.0375,25.052,25.0085,25.0302,70200.0
2010-07-20 14:20:00,34.49,34.51,34.4,34.41,122200.0,25.0157,25.0302,24.9504,24.9577,122200.0
2010-07-20 14:25:00,34.41,34.46,34.38,34.42,77800.0,24.9577,24.994,24.9359,24.9649,77800.0
2010-07-20 14:30:00,34.42,34.49,34.41,34.46,140000.0,24.9649,25.0157,24.9577,24.994,140000.0
2010-07-20 14:35:00,34.46,34.48,34.41,34.44,49600.0,24.994,25.0085,24.9577,24.9794,49600.0
2010-07-20 14:40:00,34.44,34.47,34.4,34.44,95000.0,24.9794,25.0012,24.9504,24.9794,95000.0
2010-07-20 14:45:00,34.45,34.52,34.43,34.49,77200.0,24.9867,25.0375,24.9722,25.0157,77200.0
2010-07-20 14:50:00,34.49,34.52,34.45,34.47,73200.0,25.0157,25.0375,24.9867,25.0012,73200.0
2010-07-20 14:55:00,34.48,34.49,34.41,34.45,63800.0,25.0085,25.0157,24.9577,24.9867,63800.0
2010-07-20 15:00:00,34.46,34.54,34.42,34.54,107000.0,24.994,25.052,24.9649,25.052,107000.0
2010-07-20 15:05:00,34.53,34.58,34.51,34.56,100600.0,25.0447,25.081,25.0302,25.0665,100600.0
2010-07-20 15:10:00,34.55,34.62,34.54,34.59,122400.0,25.0592,25.11,25.052,25.0882,122400.0
2010-07-20 15:15:00,34.59,34.64,34.57,34.58,114600.0,25.0882,25.1245,25.0737,25.081,114600.0
2010-07-20 15:20:00,34.58,34.67,34.56,34.65,93000.0,25.081,25.1463,25.0665,25.1318,93000.0
2010-07-20 15:25:00,34.64,34.7,34.61,34.69,181200.0,25.1245,25.168,25.1028,25.1608,181200.0
2010-07-20 15:30:00,34.69,34.8,34.67,34.74,186000.0,25.1608,25.2406,25.1463,25.197,186000.0
2010-07-20 15:35:00,34.74,34.76,34.69,34.69,155000.0,25.197,25.2115,25.1608,25.1608,155000.0
2010-07-20 15:40:00,34.7,34.74,34.66,34.74,189400.0,25.168,25.197,25.139,25.197,189400.0
2010-07-20 15:45:00,34.74,34.82,34.7,34.82,345000.0,25.197,25.2551,25.168,25.2551,345000.0
2010-07-20 15:50:00,34.83,34.84,34.79,34.8,619800.0,25.2623,25.2696,25.2333,25.2406,619800.0
2010-07-20 15:55:00,34.8,34.84,34.79,34.83,467200.0,25.2406,25.2696,25.2333,25.2623,467200.0
2010-07-21 09:30:00,35.34,35.34,34.87,35.1,169200.0,25.6322,25.6322,25.2913,25.4582,169200.0
2010-07-21 09:35:00,35.12,35.16,34.9,34.91,149400.0,25.4727,25.5017,25.3131,25.3203,149400.0
2010-07-21 09:40:00,34.91,34.93,34.67,34.67,137800.0,25.3203,25.3348,25.1463,25.1463,137800.0
2010-07-21 09:45:00,34.68,34.68,34.6,34.61,130800.0,25.1535,25.1535,25.0955,25.1028,130800.0
2010-07-21 09:50:00,34.63,34.7,34.63,34.66,52800.0,25.1173,25.168,25.1173,25.139,52800.0
2010-07-21 09:55:00,34.65,34.77,34.65,34.76,47400.0,25.1318,25.2188,25.1318,25.2115,47400.0
2010-07-21 10:00:00,34.76,34.76,34.65,34.76,62200.0,25.2115,25.2115,25.1318,25.2115,62200.0
2010-07-21 10:05:00,34.76,34.77,34.65,34.74,64400.0,25.2115,25.2188,25.1318,25.197,64400.0
2010-07-21 10:10:00,34.74,34.85,34.74,34.76,107000.0,25.197,25.2768,25.197,25.2115,107000.0
2010-07-21 10:15:00,34.75,34.86,34.75,34.79,54800.0,25.2043,25.2841,25.2043,25.2333,54800.0
2010-07-21 10:20:00,34.81,34.84,34.74,34.81,69200.0,25.2478,25.2696,25.197,25.2478,69200.0
2010-07-21 10:25:00,34.8,34.84,34.77,34.8,43600.0,25.2406,25.2696,25.2188,25.2406,43600.0
2010-07-21 10:30:00,34.79,34.81,34.76,34.78,53600.0,25.2333,25.2478,25.2115,25.2261,53600.0
2010-07-21 10:35:00,34.78,34.84,34.78,34.81,36600.0,25.2261,25.2696,25.2261,25.2478,36600.0
2010-07-21 10:40:00,34.81,34.88,34.79,34.82,113600.0,25.2478,25.2986,25.2333,25.2551,113600.0
2010-07-21 10:45:00,34.82,34.87,34.74,34.86,69200.0,25.2551,25.2913,25.197,25.2841,69200.0
2010-07-21 10:50:00,34.86,34.9,34.85,34.88,82800.0,25.2841,25.3131,25.2768,25.2986,82800.0
2010-07-21 10:55:00,34.88,34.9,34.76,34.76,69600.0,25.2986,25.3131,25.2115,25.2115,69600.0
2010-07-21 11:00:00,34.77,34.81,34.74,34.78,46600.0,25.2188,25.2478,25.197,25.2261,46600.0
2010-07-21 11:05:00,34.79,34.79,34.55,34.57,51000.0,25.2333,25.2333,25.0592,25.0737,51000.0
2010-07-21 11:10:00,34.57,34.57,34.45,34.51,198000.0,25.0737,25.0737,24.9867,25.0302,198000.0
2010-07-21 11:15:00,34.52,34.52,34.44,34.48,73600.0,25.0375,25.0375,24.9794,25.0085,73600.0
2010-07-21 11:20:00,34.48,34.55,34.47,34.55,50200.0,25.0085,25.0592,25.0012,25.0592,50200.0
2010-07-21 11:25:00,34.55,34.6,34.55,34.59,28000.0,25.0592,25.0955,25.0592,25.0882,28000.0
2010-07-21 11:30:00,34.6,34.61,34.55,34.58,34200.0,25.0955,25.1028,25.0592,25.081,34200.0
2010-07-21 11:35:00,34.58,34.69,34.57,34.69,39600.0,25.081,25.1608,25.0737,25.1608,39600.0
2010-07-21 11:40:00,34.69,34.69,34.63,34.64,34000.0,25.1608,25.1608,25.1173,25.1245,34000.0
2010-07-21 11:45:00,34.64,34.66,34.6,34.6,33800.0,25.1245,25.139,25.0955,25.0955,33800.0
2010-07-21 11:50:00,34.6,34.65,34.56,34.62,43800.0,25.0955,25.1318,25.0665,25.11,43800.0
2010-07-21 11:55:00,34.63,34.66,34.62,34.65,33000.0,25.1173,25.139,25.11,25.1318,33000.0
2010-07-21 12:00:00,34.65,34.71,34.63,34.66,52200.0,25.1318,25.1753,25.1173,25.139,52200.0
2010-07-21 12:05:00,34.67,34.68,34.65,34.65,45800.0,25.1463,25.1535,25.1318,25.1318,45800.0
2010-07-21 12:10:00,34.65,34.67,34.61,34.67,26000.0,25.1318,25.1463,25.1028,25.1463,26000.0
2010-07-21 12:15:00,34.67,34.72,34.67,34.7,35600.0,25.1463,25.1825,25.1463,25.168,35600.0
2010-07-21 12:20:00,34.71,34.71,34.66,34.68,34800.0,25.1753,25.1753,25.139,25.1535,34800.0
2010-07-21 12:25:00,34.66,34.69,34.65,34.67,28600.0,25.139,25.1608,25.1318,25.1463,28600.0
2010-07-21 12:30:00,34.67,34.7,34.63,34.66,56000.0,25.1463,25.168,25.1173,25.139,56000.0
2010-07-21 12:35:00,34.66,34.73,34.63,34.73,44200.0,25.139,25.1898,25.1173,25.1898,44200.0
2010-07-21 12:40:00,34.73,34.76,34.72,34.72,53600.0,25.1898,25.2115,25.1825,25.1825,53600.0
2010-07-21 12:45:00,34.72,34.73,34.67,34.69,46400.0,25.1825,25.1898,25.1463,25.1608,46400.0
2010-07-21 12:50:00,34.69,34.72,34.62,34.68,52000.0,25.1608,25.1825,25.11,25.1535,52000.0
2010-07-21 12:55:00,34.69,34.73,34.66,34.69,34600.0,25.1608,25.1898,25.139,25.1608,34600.0
2010-07-21 13:00:00,34.7,34.73,34.69,34.73,26600.0,25.168,25.1898,25.1608,25.1898,26600.0
2010-07-21 13:05:00,34.72,34.81,34.71,34.81,37600.0,25.1825,25.2478,25.1753,25.2478,37600.0
2010-07-21 13:10:00,34.81,34.83,34.77,34.81,81200.0,25.2478,25.2623,25.2188,25.2478,81200.0
2010-07-21 13:15:00,34.81,34.82,34.74,34.76,22200.0,25.2478,25.2551,25.197,25.2115,22200.0
2010-07-21 13:20:00,34.76,34.83,34.76,34.77,47800.0,25.2115,25.2623,25.2115,25.2188,47800.0
2010-07-21 13:25:00,34.77,34.8,34.76,34.79,38400.0,25.2188,25.2406,25.2115,25.2333,38400.0
2010-07-21 13:30:00,34.79,34.85,34.79,34.84,41600.0,25.2333,25.2768,25.2333,25.2696,41600.0
2010-07-21 13:35:00,34.84,34.85,34.8,34.81,38600.0,25.2696,25.2768,25.2406,25.2478,38600.0
2010-07-21 13:40:00,34.81,34.81,34.74,34.77,52600.0,25.2478,25.2478,25.197,25.2188,52600.0
2010-07-21 13:45:00,34.77,34.77,34.71,34.77,29000.0,25.2188,25.2188,25.1753,25.2188,29000.0
2010-07-21 13:50:00,34.77,34.83,34.76,34.81,27400.0,25.2188,25.2623,25.2115,25.2478,27400.0
2010-07-21 13:55:00,34.81,34.85,34.77,34.77,47600.0,25.2478,25.2768,25.2188,25.2188,47600.0
2010-07-21 14:00:00,34.76,34.8,34.56,34.61,115600.0,25.2115,25.2406,25.0665,25.1028,115600.0
2010-07-21 14:05:00,34.61,34.61,34.44,34.44,121400.0,25.1028,25.1028,24.9794,24.9794,121400.0
2010-07-21 14:10:00,34.45,34.49,34.19,34.3,152000.0,24.9867,25.0157,24.7981,24.8779,152000.0
2010-07-21 14:15:00,34.27,34.36,34.24,34.36,92000.0,24.8561,24.9214,24.8344,24.9214,92000.0
2010-07-21 14:20:00,34.38,34.38,34.19,34.29,110000.0,24.9359,24.9359,24.7981,24.8707,110000.0
2010-07-21 14:25:00,34.25,34.32,34.17,34.23,103000.0,24.8416,24.8924,24.7836,24.8271,103000.0
2010-07-21 14:30:00,34.22,34.32,34.15,34.24,207200.0,24.8199,24.8924,24.7691,24.8344,207200.0
2010-07-21 14:35:00,34.24,34.34,34.18,34.33,151600.0,24.8344,24.9069,24.7909,24.8997,151600.0
2010-07-21 14:40:00,34.33,34.44,34.3,34.38,131800.0,24.8997,24.9794,24.8779,24.9359,131800.0
2010-07-21 14:45:00,34.38,34.42,34.27,34.32,109200.0,24.9359,24.9649,24.8561,24.8924,109200.0
2010-07-21 14:50:00,34.33,34.37,34.29,34.32,260600.0,24.8997,24.9287,24.8707,24.8924,260600.0
2010-07-21 14:55:00,34.32,34.35,34.16,34.22,150400.0,24.8924,24.9142,24.7764,24.8199,150400.0
2010-07-21 15:00:00,34.21,34.27,34.17,34.27,76400.0,24.8126,24.8561,24.7836,24.8561,76400.0
2010-07-21 15:05:00,34.27,34.35,34.26,34.35,103000.0,24.8561,24.9142,24.8489,24.9142,103000.0
2010-07-21 15:10:00,34.35,34.4,34.3,34.4,74200.0,24.9142,24.9504,24.8779,24.9504,74200.0
2010-07-21 15:15:00,34.4,34.44,34.27,34.27,87000.0,24.9504,24.9794,24.8561,24.8561,87000.0
2010-07-21 15:20:00,34.27,34.42,34.22,34.36,130800.0,24.8561,24.9649,24.8199,24.9214,130800.0
2010-07-21 15:25:00,34.37,34.41,34.33,34.33,116200.0,24.9287,24.9577,24.8997,24.8997,116200.0
2010-07-21 15:30:00,34.32,34.42,34.3,34.41,357200.0,24.8924,24.9649,24.8779,24.9577,357200.0
2010-07-21 15:35:00,34.4,34.47,34.4,34.44,275400.0,24.9504,25.0012,24.9504,24.9794,275400.0
2010-07-21 15:40:00,34.44,34.44,34.38,34.44,237400.0,24.9794,24.9794,24.9359,24.9794,237400.0
2010-07-21 15:45:00,34.44,34.56,34.44,34.52,427600.0,24.9794,25.0665,24.9794,25.0375,427600.0
2010-07-21 15:50:00,34.52,34.62,34.49,34.56,337800.0,25.0375,25.11,25.0157,25.0665,337800.0
2010-07-21 15:55:00,34.57,34.58,34.46,34.55,502400.0,25.0737,25.081,24.994,25.0592,502400.0
2010-07-22 09:30:00,35.74,36.04,35.27,35.85,514400.0,25.9223,26.1399,25.5815,26.0021,514400.0
2010-07-22 09:35:00,35.88,36.25,35.81,36.24,329000.0,26.0239,26.2922,25.9731,26.285,329000.0
2010-07-22 09:40:00,36.24,36.34,36.02,36.08,439200.0,26.285,26.3575,26.1254,26.1689,439200.0
2010-07-22 09:45:00,36.1,36.21,36.07,36.13,340000.0,26.1835,26.2632,26.1617,26.2052,340000.0
2010-07-22 09:50:00,36.13,36.2,36.02,36.11,321800.0,26.2052,26.256,26.1254,26.1907,321800.0
2010-07-22 09:55:00,36.11,36.28,36.1,36.13,298800.0,26.1907,26.314,26.1835,26.2052,298800.0
2010-07-22 10:00:00,36.13,36.41,36.1,36.41,423000.0,26.2052,26.4083,26.1835,26.4083,423000.0
2010-07-22 10:05:00,36.41,36.57,36.32,36.34,192400.0,26.4083,26.5243,26.343,26.3575,192400.0
2010-07-22 10:10:00,36.35,36.43,36.27,36.39,154600.0,26.3648,26.4228,26.3068,26.3938,154600.0
2010-07-22 10:15:00,36.38,36.47,36.38,36.38,142200.0,26.3865,26.4518,26.3865,26.3865,142200.0
2010-07-22 10:20:00,36.38,36.41,36.25,36.26,122800.0,26.3865,26.4083,26.2922,26.2995,122800.0
2010-07-22 10:25:00,36.25,36.3,36.13,36.25,236000.0,26.2922,26.3285,26.2052,26.2922,236000.0
2010-07-22 10:30:00,36.26,36.27,36.21,36.22,163400.0,26.2995,26.3068,26.2632,26.2705,163400.0
2010-07-22 10:35:00,36.22,36.27,36.22,36.27,145400.0,26.2705,26.3068,26.2705,26.3068,145400.0
2010-07-22 10:40:00,36.26,36.27,36.21,36.25,125200.0,26.2995,26.3068,26.2632,26.2922,125200.0
2010-07-22 10:45:00,36.25,36.26,36.16,36.18,163000.0,26.2922,26.2995,26.227,26.2415,163000.0
2010-07-22 10:50:00,36.19,36.38,36.15,36.37,199600.0,26.2487,26.3865,26.2197,26.3793,199600.0
2010-07-22 10:55:00,36.36,36.38,36.3,36.38,79400.0,26.372,26.3865,26.3285,26.3865,79400.0
2010-07-22 11:00:00,36.39,36.4,36.3,36.35,117800.0,26.3938,26.401,26.3285,26.3648,117800.0
2010-07-22 11:05:00,36.35,36.48,36.34,36.46,124200.0,26.3648,26.4591,26.3575,26.4446,124200.0
2010-07-22 11:10:00,36.45,36.52,36.42,36.51,136400.0,26.4373,26.4881,26.4156,26.4808,136400.0
2010-07-22 11:15:00,36.5,36.54,36.47,36.52,153000.0,26.4736,26.5026,26.4518,26.4881,153000.0
2010-07-22 11:20:00,36.52,36.73,36.52,36.72,276000.0,26.4881,26.6404,26.4881,26.6331,276000.0
2010-07-22 11:25:00,36.72,36.89,36.71,36.85,363000.0,26.6331,26.7564,26.6259,26.7274,363000.0
2010-07-22 11:30:00,36.84,36.85,36.75,36.79,184600.0,26.7202,26.7274,26.6549,26.6839,184600.0
2010-07-22 11:35:00,36.79,36.8,36.68,36.7,221600.0,26.6839,26.6912,26.6041,26.6186,221600.0
2010-07-22 11:40:00,36.69,36.69,36.57,36.57,94400.0,26.6114,26.6114,26.5243,26.5243,94400.0
2010-07-22 11:45:00,36.58,36.75,36.55,36.73,146600.0,26.5316,26.6549,26.5098,26.6404,146600.0
2010-07-22 11:50:00,36.73,36.73,36.59,36.66,260400.0,26.6404,26.6404,26.5389,26.5896,260400.0
2010-07-22 11:55:00,36.66,36.74,36.63,36.67,114000.0,26.5896,26.6476,26.5679,26.5969,114000.0
2010-07-22 12:00:00,36.66,36.71,36.59,36.66,122600.0,26.5896,26.6259,26.5389,26.5896,122600.0
2010-07-22 12:05:00,36.65,36.73,36.63,36.69,83200.0,26.5824,26.6404,26.5679,26.6114,83200.0
2010-07-22 12:10:00,36.69,36.7,36.62,36.62,92400.0,26.6114,26.6186,26.5606,26.5606,92400.0
2010-07-22 12:15:00,36.62,36.65,36.58,36.59,77600.0,26.5606,26.5824,26.5316,26.5389,77600.0
2010-07-22 12:20:00,36.58,36.71,36.57,36.7,131000.0,26.5316,26.6259,26.5243,26.6186,131000.0
2010-07-22 12:25:00,36.69,36.88,36.68,36.88,283600.0,26.6114,26.7492,26.6041,26.7492,283600.0
2010-07-22 12:30:00,36.88,36.92,36.85,36.91,183800.0,26.7492,26.7782,26.7274,26.7709,183800.0
2010-07-22 12:35:00,36.91,36.92,36.82,36.85,157400.0,26.7709,26.7782,26.7057,26.7274,157400.0
2010-07-22 12:40:00,36.86,36.88,36.72,36.72,82200.0,26.7347,26.7492,26.6331,26.6331,82200.0
2010-07-22 12:45:00,36.72,36.73,36.68,36.71,49200.0,26.6331,26.6404,26.6041,26.6259,49200.0
2010-07-22 12:50:00,36.71,36.72,36.66,36.71,51400.0,26.6259,26.6331,26.5896,26.6259,51400.0
2010-07-22 12:55:00,36.72,36.74,36.7,36.73,43800.0,26.6331,26.6476,26.6186,26.6404,43800.0
2010-07-22 13:00:00,36.73,36.76,36.72,36.74,45600.0,26.6404,26.6622,26.6331,26.6476,45600.0
2010-07-22 13:05:00,36.74,36.76,36.74,36.76,25400.0,26.6476,26.6622,26.6476,26.6622,25400.0
2010-07-22 13:10:00,36.76,36.79,36.75,36.75,33200.0,26.6622,26.6839,26.6549,26.6549,33200.0
2010-07-22 13:15:00,36.75,36.81,36.73,36.78,66400.0,26.6549,26.6984,26.6404,26.6767,66400.0
2010-07-22 13:20:00,36.77,36.77,36.73,36.76,35800.0,26.6694,26.6694,26.6404,26.6622,35800.0
2010-07-22 13:25:00,36.76,36.77,36.7,36.72,42200.0,26.6622,26.6694,26.6186,26.6331,42200.0
2010-07-22 13:30:00,36.72,36.72,36.63,36.65,98600.0,26.6331,26.6331,26.5679,26.5824,98600.0
2010-07-22 13:35:00,36.64,36.64,36.59,36.61,59600.0,26.5751,26.5751,26.5389,26.5534,59600.0
2010-07-22 13:40:00,36.6,36.62,36.58,36.6,68600.0,26.5461,26.5606,26.5316,26.5461,68600.0
2010-07-22 13:45:00,36.6,36.6,36.58,36.59,54800.0,26.5461,26.5461,26.5316,26.5389,54800.0
2010-07-22 13:50:00,36.59,36.6,36.54,36.57,72800.0,26.5389,26.5461,26.5026,26.5243,72800.0
2010-07-22 13:55:00,36.56,36.74,36.55,36.73,145800.0,26.5171,26.6476,26.5098,26.6404,145800.0
2010-07-22 14:00:00,36.73,36.73,36.67,36.7,55600.0,26.6404,26.6404,26.5969,26.6186,55600.0
2010-07-22 14:05:00,36.7,36.74,36.7,36.72,60000.0,26.6186,26.6476,26.6186,26.6331,60000.0
2010-07-22 14:10:00,36.72,36.79,36.69,36.77,76200.0,26.6331,26.6839,26.6114,26.6694,76200.0
2010-07-22 14:15:00,36.77,36.81,36.74,36.76,86000.0,26.6694,26.6984,26.6476,26.6622,86000.0
2010-07-22 14:20:00,36.78,36.8,36.74,36.78,60600.0,26.6767,26.6912,26.6476,26.6767,60600.0
2010-07-22 14:25:00,36.79,36.88,36.78,36.87,101000.0,26.6839,26.7492,26.6767,26.7419,101000.0
2010-07-22 14:30:00,36.86,36.87,36.8,36.83,270200.0,26.7347,26.7419,26.6912,26.7129,270200.0
2010-07-22 14:35:00,36.83,36.88,36.77,36.77,135800.0,26.7129,26.7492,26.6694,26.6694,135800.0
2010-07-22 14:40:00,36.76,36.76,36.66,36.66,132200.0,26.6622,26.6622,26.5896,26.5896,132200.0
2010-07-22 14:45:00,36.67,36.7,36.61,36.68,83200.0,26.5969,26.6186,26.5534,26.6041,83200.0
2010-07-22 14:50:00,36.66,36.67,36.63,36.65,64800.0,26.5896,26.5969,26.5679,26.5824,64800.0
2010-07-22 14:55:00,36.66,36.67,36.54,36.57,141200.0,26.5896,26.5969,26.5026,26.5243,141200.0
2010-07-22 15:00:00,36.57,36.58,36.51,36.55,188400.0,26.5243,26.5316,26.4808,26.5098,188400.0
2010-07-22 15:05:00,36.54,36.55,36.47,36.51,124600.0,26.5026,26.5098,26.4518,26.4808,124600.0
2010-07-22 15:10:00,36.51,36.51,36.43,36.44,135800.0,26.4808,26.4808,26.4228,26.4301,135800.0
2010-07-22 15:15:00,36.43,36.49,36.43,36.48,205400.0,26.4228,26.4663,26.4228,26.4591,205400.0
2010-07-22 15:20:00,36.48,36.52,36.47,36.47,133000.0,26.4591,26.4881,26.4518,26.4518,133000.0
2010-07-22 15:25:00,36.46,36.51,36.4,36.4,181400.0,26.4446,26.4808,26.401,26.401,181400.0
2010-07-22 15:30:00,36.4,36.44,36.26,36.26,276400.0,26.401,26.4301,26.2995,26.2995,276400.0
2010-07-22 15:35:00,36.27,36.27,36.07,36.07,302400.0,26.3068,26.3068,26.1617,26.1617,302400.0
2010-07-22 15:40:00,36.08,36.26,36.07,36.26,580200.0,26.1689,26.2995,26.1617,26.2995,580200.0
2010-07-22 15:45:00,36.25,36.3,36.2,36.26,410200.0,26.2922,26.3285,26.256,26.2995,410200.0
2010-07-22 15:50:00,36.27,36.3,36.21,36.29,361000.0,26.3068,26.3285,26.2632,26.3213,361000.0
2010-07-22 15:55:00,36.29,36.36,36.2,36.2,537800.0,26.3213,26.372,26.256,26.256,537800.0
2010-07-23 09:30:00,36.33,36.54,36.27,36.48,172200.0,26.3503,26.5026,26.3068,26.4591,172200.0
2010-07-23 09:35:00,36.49,36.65,36.49,36.65,139000.0,26.4663,26.5824,26.4663,26.5824,139000.0
2010-07-23 09:40:00,36.65,36.84,36.62,36.75,184800.0,26.5824,26.7202,26.5606,26.6549,184800.0
2010-07-23 09:45:00,36.76,36.78,36.63,36.69,162200.0,26.6622,26.6767,26.5679,26.6114,162200.0
2010-07-23 09:50:00,36.69,36.7,36.54,36.59,127600.0,26.6114,26.6186,26.5026,26.5389,127600.0
2010-07-23 09:55:00,36.59,36.63,36.37,36.38,164600.0,26.5389,26.5679,26.3793,26.3865,164600.0
2010-07-23 10:00:00,36.37,36.49,36.32,36.42,154800.0,26.3793,26.4663,26.343,26.4156,154800.0
2010-07-23 10:05:00,36.42,36.55,36.42,36.54,80800.0,26.4156,26.5098,26.4156,26.5026,80800.0
2010-07-23 10:10:00,36.54,36.57,36.45,36.57,120800.0,26.5026,26.5243,26.4373,26.5243,120800.0
2010-07-23 10:15:00,36.56,36.59,36.5,36.54,69400.0,26.5171,26.5389,26.4736,26.5026,69400.0
2010-07-23 10:20:00,36.57,36.58,36.49,36.51,59400.0,26.5243,26.5316,26.4663,26.4808,59400.0
2010-07-23 10:25:00,36.52,36.59,36.51,36.57,56200.0,26.4881,26.5389,26.4808,26.5243,56200.0
2010-07-23 10:30:00,36.58,36.7,36.58,36.67,112800.0,26.5316,26.6186,26.5316,26.5969,112800.0
2010-07-23 10:35:00,36.68,36.7,36.54,36.55,123600.0,26.6041,26.6186,26.5026,26.5098,123600.0
2010-07-23 10:40:00,36.56,36.67,36.53,36.64,133200.0,26.5171,26.5969,26.4953,26.5751,133200.0
2010-07-23 10:45:00,36.64,36.66,36.6,36.62,140800.0,26.5751,26.5896,26.5461,26.5606,140800.0
2010-07-23 10:50:00,36.63,36.65,36.5,36.51,84600.0,26.5679,26.5824,26.4736,26.4808,84600.0
2010-07-23 10:55:00,36.51,36.54,36.48,36.48,101800.0,26.4808,26.5026,26.4591,26.4591,101800.0
2010-07-23 11:00:00,36.48,36.56,36.46,36.54,48600.0,26.4591,26.5171,26.4446,26.5026,48600.0
2010-07-23 11:05:00,36.54,36.55,36.48,36.49,53000.0,26.5026,26.5098,26.4591,26.4663,53000.0
2010-07-23 11:10:00,36.49,36.54,36.47,36.5,52400.0,26.4663,26.5026,26.4518,26.4736,52400.0
2010-07-23 11:15:00,36.5,36.55,36.47,36.52,54400.0,26.4736,26.5098,26.4518,26.4881,54400.0
2010-07-23 11:20:00,36.52,36.53,36.48,36.5,42600.0,26.4881,26.4953,26.4591,26.4736,42600.0
2010-07-23 11:25:00,36.5,36.55,36.49,36.54,56600.0,26.4736,26.5098,26.4663,26.5026,56600.0
2010-07-23 11:30:00,36.54,36.59,36.52,36.59,61400.0,26.5026,26.5389,26.4881,26.5389,61400.0
2010-07-23 11:35:00,36.59,36.59,36.55,36.58,40800.0,26.5389,26.5389,26.5098,26.5316,40800.0
2010-07-23 11:40:00,36.58,36.59,36.5,36.54,82000.0,26.5316,26.5389,26.4736,26.5026,82000.0
2010-07-23 11:45:00,36.54,36.58,36.48,36.58,85800.0,26.5026,26.5316,26.4591,26.5316,85800.0
2010-07-23 11:50:00,36.59,36.62,36.58,36.61,45400.0,26.5389,26.5606,26.5316,26.5534,45400.0
2010-07-23 11:55:00,36.62,36.65,36.54,36.62,80800.0,26.5606,26.5824,26.5026,26.5606,80800.0
2010-07-23 12:00:00,36.62,36.74,36.56,36.58,148800.0,26.5606,26.6476,26.5171,26.5316,148800.0
2010-07-23 12:05:00,36.6,36.66,36.56,36.58,122000.0,26.5461,26.5896,26.5171,26.5316,122000.0
2010-07-23 12:10:00,36.57,36.69,36.48,36.65,105800.0,26.5243,26.6114,26.4591,26.5824,105800.0
2010-07-23 12:15:00,36.65,36.77,36.58,36.74,155600.0,26.5824,26.6694,26.5316,26.6476,155600.0
2010-07-23 12:20:00,36.77,36.79,36.65,36.7,84000.0,26.6694,26.6839,26.5824,26.6186,84000.0
2010-07-23 12:25:00,36.71,36.77,36.67,36.72,83200.0,26.6259,26.6694,26.5969,26.6331,83200.0
2010-07-23 12:30:00,36.71,36.72,36.6,36.71,33800.0,26.6259,26.6331,26.5461,26.6259,33800.0
2010-07-23 12:35:00,36.7,36.7,36.58,36.68,53200.0,26.6186,26.6186,26.5316,26.6041,53200.0
2010-07-23 12:40:00,36.68,36.68,36.55,36.58,95800.0,26.6041,26.6041,26.5098,26.5316,95800.0
2010-07-23 12:45:00,36.58,36.6,36.53,36.6,99800.0,26.5316,26.5461,26.4953,26.5461,99800.0
2010-07-23 12:50:00,36.6,36.71,36.56,36.69,61800.0,26.5461,26.6259,26.5171,26.6114,61800.0
2010-07-23 12:55:00,36.68,36.78,36.68,36.77,62000.0,26.6041,26.6767,26.6041,26.6694,62000.0
2010-07-23 13:00:00,36.79,36.79,36.71,36.74,73800.0,26.6839,26.6839,26.6259,26.6476,73800.0
2010-07-23 13:05:00,36.73,36.79,36.69,36.76,85800.0,26.6404,26.6839,26.6114,26.6622,85800.0
2010-07-23 13:10:00,36.75,36.85,36.73,36.85,62400.0,26.6549,26.7274,26.6404,26.7274,62400.0
2010-07-23 13:15:00,36.85,36.93,36.83,36.91,111400.0,26.7274,26.7855,26.7129,26.7709,111400.0
2010-07-23 13:20:00,36.91,37.05,36.88,37.01,190200.0,26.7709,26.8725,26.7492,26.8435,190200.0
2010-07-23 13:25:00,37.01,37.1,36.98,37.03,133200.0,26.8435,26.9088,26.8217,26.858,133200.0
2010-07-23 13:30:00,37.02,37.05,36.95,36.96,75000.0,26.8507,26.8725,26.8,26.8072,75000.0
2010-07-23 13:35:00,36.95,36.98,36.88,36.94,55200.0,26.8,26.8217,26.7492,26.7927,55200.0
2010-07-23 13:40:00,36.93,36.96,36.89,36.92,42200.0,26.7855,26.8072,26.7564,26.7782,42200.0
2010-07-23 13:45:00,36.93,36.94,36.85,36.88,44200.0,26.7855,26.7927,26.7274,26.7492,44200.0
2010-07-23 13:50:00,36.91,36.98,36.88,36.97,53800.0,26.7709,26.8217,26.7492,26.8145,53800.0
2010-07-23 13:55:00,36.94,37.02,36.94,36.95,51600.0,26.7927,26.8507,26.7927,26.8,51600.0
2010-07-23 14:00:00,36.95,36.99,36.9,36.99,72800.0,26.8,26.829,26.7637,26.829,72800.0
2010-07-23 14:05:00,36.99,37.02,36.98,37.0,76800.0,26.829,26.8507,26.8217,26.8362,76800.0
2010-07-23 14:10:00,37.01,37.02,36.97,37.01,49200.0,26.8435,26.8507,26.8145,26.8435,49200.0
2010-07-23 14:15:00,37.01,37.02,36.98,37.02,75600.0,26.8435,26.8507,26.8217,26.8507,75600.0
2010-07-23 14:20:00,37.02,37.02,36.91,36.96,80800.0,26.8507,26.8507,26.7709,26.8072,80800.0
2010-07-23 14:25:00,36.97,37.0,36.91,36.99,58800.0,26.8145,26.8362,26.7709,26.829,58800.0
2010-07-23 14:30:00,36.99,37.02,36.96,36.99,53000.0,26.829,26.8507,26.8072,26.829,53000.0
2010-07-23 14:35:00,36.99,37.01,36.95,36.99,56000.0,26.829,26.8435,26.8,26.829,56000.0
2010-07-23 14:40:00,36.98,37.05,36.97,37.05,85600.0,26.8217,26.8725,26.8145,26.8725,85600.0
2010-07-23 14:45:00,37.05,37.1,37.04,37.1,59600.0,26.8725,26.9088,26.8652,26.9088,59600.0
2010-07-23 14:50:00,37.1,37.13,37.07,37.13,144200.0,26.9088,26.9305,26.887,26.9305,144200.0
2010-07-23 14:55:00,37.13,37.17,37.07,37.09,96600.0,26.9305,26.9595,26.887,26.9015,96600.0
2010-07-23 15:00:00,37.09,37.1,36.99,37.01,69400.0,26.9015,26.9088,26.829,26.8435,69400.0
2010-07-23 15:05:00,37.01,37.09,37.0,37.07,38600.0,26.8435,26.9015,26.8362,26.887,38600.0
2010-07-23 15:10:00,37.07,37.08,37.02,37.03,67200.0,26.887,26.8943,26.8507,26.858,67200.0
2010-07-23 15:15:00,37.04,37.06,36.99,37.05,87800.0,26.8652,26.8797,26.829,26.8725,87800.0
2010-07-23 15:20:00,37.05,37.09,37.02,37.08,64000.0,26.8725,26.9015,26.8507,26.8943,64000.0
2010-07-23 15:25:00,37.08,37.09,36.97,37.04,92000.0,26.8943,26.9015,26.8145,26.8652,92000.0
2010-07-23 15:30:00,37.03,37.09,37.01,37.08,125200.0,26.858,26.9015,26.8435,26.8943,125200.0
2010-07-23 15:35:00,37.08,37.11,36.95,36.98,154400.0,26.8943,26.916,26.8,26.8217,154400.0
2010-07-23 15:40:00,36.99,37.02,36.85,36.88,399800.0,26.829,26.8507,26.7274,26.7492,399800.0
2010-07-23 15:45:00,36.88,36.95,36.83,36.86,297400.0,26.7492,26.8,26.7129,26.7347,297400.0
2010-07-23 15:50:00,36.85,36.92,36.85,36.89,241600.0,26.7274,26.7782,26.7274,26.7564,241600.0
2010-07-23 15:55:00,36.88,36.95,36.88,36.94,272200.0,26.7492,26.8,26.7492,26.7927,272200.0
2010-07-26 09:30:00,37.28,37.28,37.12,37.14,124200.0,27.0393,27.0393,26.9233,26.9378,124200.0
2010-07-26 09:35:00,37.13,37.13,37.02,37.07,58600.0,26.9305,26.9305,26.8507,26.887,58600.0
2010-07-26 09:40:00,37.05,37.41,36.96,37.33,170400.0,26.8725,27.1336,26.8072,27.0756,170400.0
2010-07-26 09:45:00,37.33,37.59,37.3,37.49,288200.0,27.0756,27.2642,27.0538,27.1916,288200.0
2010-07-26 09:50:00,37.51,37.52,37.42,37.49,131000.0,27.2061,27.2134,27.1409,27.1916,131000.0
2010-07-26 09:55:00,37.49,37.71,37.49,37.6,209200.0,27.1916,27.3512,27.1916,27.2714,209200.0
2010-07-26 10:00:00,37.6,37.8,37.55,37.77,164800.0,27.2714,27.4165,27.2351,27.3947,164800.0
2010-07-26 10:05:00,37.77,37.83,37.74,37.81,107200.0,27.3947,27.4382,27.373,27.4237,107200.0
2010-07-26 10:10:00,37.79,37.88,37.77,37.85,130200.0,27.4092,27.4745,27.3947,27.4527,130200.0
2010-07-26 10:15:00,37.84,37.94,37.83,37.9,211000.0,27.4455,27.518,27.4382,27.489,211000.0
2010-07-26 10:20:00,37.9,37.9,37.79,37.82,146000.0,27.489,27.489,27.4092,27.431,146000.0
2010-07-26 10:25:00,37.83,37.87,37.74,37.83,78000.0,27.4382,27.4672,27.373,27.4382,78000.0
2010-07-26 10:30:00,37.84,37.87,37.74,37.86,138200.0,27.4455,27.4672,27.373,27.46,138200.0
2010-07-26 10:35:00,37.85,37.95,37.82,37.93,152800.0,27.4527,27.5253,27.431,27.5108,152800.0
2010-07-26 10:40:00,37.93,37.93,37.85,37.85,80200.0,27.5108,27.5108,27.4527,27.4527,80200.0
2010-07-26 10:45:00,37.85,37.86,37.79,37.81,71800.0,27.4527,27.46,27.4092,27.4237,71800.0
2010-07-26 10:50:00,37.8,37.8,37.68,37.73,108800.0,27.4165,27.4165,27.3294,27.3657,108800.0
2010-07-26 10:55:00,37.73,37.79,37.72,37.79,52000.0,27.3657,27.4092,27.3584,27.4092,52000.0
2010-07-26 11:00:00,37.79,37.9,37.77,37.88,125400.0,27.4092,27.489,27.3947,27.4745,125400.0
2010-07-26 11:05:00,37.88,37.91,37.85,37.91,87800.0,27.4745,27.4963,27.4527,27.4963,87800.0
2010-07-26 11:10:00,37.91,37.98,37.9,37.97,97800.0,27.4963,27.547,27.489,27.5398,97800.0
2010-07-26 11:15:00,37.97,38.07,37.96,38.07,99800.0,27.5398,27.6123,27.5325,27.6123,99800.0
2010-07-26 11:20:00,38.08,38.09,38.01,38.04,91400.0,27.6196,27.6268,27.5688,27.5905,91400.0
2010-07-26 11:25:00,38.03,38.14,38.01,38.13,68200.0,27.5833,27.6631,27.5688,27.6558,68200.0
2010-07-26 11:30:00,38.13,38.13,38.03,38.1,49200.0,27.6558,27.6558,27.5833,27.6341,49200.0
2010-07-26 11:35:00,38.09,38.24,38.09,38.2,206000.0,27.6268,27.7356,27.6268,27.7066,206000.0
2010-07-26 11:40:00,38.2,38.23,38.15,38.19,150400.0,27.7066,27.7283,27.6703,27.6993,150400.0
2010-07-26 11:45:00,38.19,38.22,38.16,38.17,60600.0,27.6993,27.7211,27.6776,27.6848,60600.0
2010-07-26 11:50:00,38.17,38.19,38.1,38.1,117800.0,27.6848,27.6993,27.6341,27.6341,117800.0
2010-07-26 11:55:00,38.1,38.12,38.09,38.12,87400.0,27.6341,27.6486,27.6268,27.6486,87400.0
2010-07-26 12:00:00,38.12,38.13,38.08,38.08,110200.0,27.6486,27.6558,27.6196,27.6196,110200.0
2010-07-26 12:05:00,38.08,38.11,38.06,38.07,65800.0,27.6196,27.6413,27.605,27.6123,65800.0
2010-07-26 12:10:00,38.06,38.09,38.03,38.06,36800.0,27.605,27.6268,27.5833,27.605,36800.0
2010-07-26 12:15:00,38.06,38.07,37.97,38.01,77000.0,27.605,27.6123,27.5398,27.5688,77000.0
2010-07-26 12:20:00,38.0,38.02,37.98,38.01,42400.0,27.5615,27.576,27.547,27.5688,42400.0
2010-07-26 12:25:00,38.0,38.04,37.98,37.99,52400.0,27.5615,27.5905,27.547,27.5543,52400.0
2010-07-26 12:30:00,37.99,37.99,37.94,37.96,43800.0,27.5543,27.5543,27.518,27.5325,43800.0
2010-07-26 12:35:00,37.96,38.05,37.95,38.01,49200.0,27.5325,27.5978,27.5253,27.5688,49200.0
2010-07-26 12:40:00,38.02,38.1,38.02,38.08,44800.0,27.576,27.6341,27.576,27.6196,44800.0
2010-07-26 12:45:00,38.08,38.1,38.06,38.08,87800.0,27.6196,27.6341,27.605,27.6196,87800.0
2010-07-26 12:50:00,38.07,38.1,38.07,38.08,62600.0,27.6123,27.6341,27.6123,27.6196,62600.0
2010-07-26 12:55:00,38.09,38.11,38.06,38.07,37200.0,27.6268,27.6413,27.605,27.6123,37200.0
2010-07-26 13:00:00,38.06,38.08,37.99,38.0,52000.0,27.605,27.6196,27.5543,27.5615,52000.0
2010-07-26 13:05:00,38.01,38.01,37.88,37.88,108400.0,27.5688,27.5688,27.4745,27.4745,108400.0
2010-07-26 13:10:00,37.9,37.92,37.88,37.88,30600.0,27.489,27.5035,27.4745,27.4745,30600.0
2010-07-26 13:15:00,37.89,37.93,37.88,37.9,72600.0,27.4817,27.5108,27.4745,27.489,72600.0
2010-07-26 13:20:00,37.9,37.91,37.88,37.88,28400.0,27.489,27.4963,27.4745,27.4745,28400.0
2010-07-26 13:25:00,37.88,37.89,37.84,37.87,39400.0,27.4745,27.4817,27.4455,27.4672,39400.0
2010-07-26 13:30:00,37.85,37.88,37.82,37.82,56600.0,27.4527,27.4745,27.431,27.431,56600.0
2010-07-26 13:35:00,37.83,37.83,37.77,37.79,52000.0,27.4382,27.4382,27.3947,27.4092,52000.0
2010-07-26 13:40:00,37.8,37.81,37.77,37.8,73200.0,27.4165,27.4237,27.3947,27.4165,73200.0
2010-07-26 13:45:00,37.79,37.81,37.74,37.74,90800.0,27.4092,27.4237,27.373,27.373,90800.0
2010-07-26 13:50:00,37.76,37.76,37.74,37.74,65000.0,27.3875,27.3875,27.373,27.373,65000.0
2010-07-26 13:55:00,37.74,37.74,37.71,37.72,24800.0,27.373,27.373,27.3512,27.3584,24800.0
2010-07-26 14:00:00,37.71,37.72,37.69,37.7,45400.0,27.3512,27.3584,27.3367,27.3439,45400.0
2010-07-26 14:05:00,37.7,37.71,37.69,37.7,30000.0,27.3439,27.3512,27.3367,27.3439,30000.0
2010-07-26 14:10:00,37.7,37.72,37.69,37.7,86000.0,27.3439,27.3584,27.3367,27.3439,86000.0
2010-07-26 14:15:00,37.7,37.73,37.69,37.7,57000.0,27.3439,27.3657,27.3367,27.3439,57000.0
2010-07-26 14:20:00,37.7,37.71,37.63,37.65,69600.0,27.3439,27.3512,27.2932,27.3077,69600.0
2010-07-26 14:25:00,37.65,37.66,37.6,37.6,95600.0,27.3077,27.3149,27.2714,27.2714,95600.0
2010-07-26 14:30:00,37.61,37.64,37.6,37.62,124400.0,27.2787,27.3004,27.2714,27.2859,124400.0
2010-07-26 14:35:00,37.62,37.64,37.55,37.57,82200.0,27.2859,27.3004,27.2351,27.2496,82200.0
2010-07-26 14:40:00,37.56,37.59,37.53,37.57,101000.0,27.2424,27.2642,27.2206,27.2496,101000.0
2010-07-26 14:45:00,37.55,37.6,37.55,37.6,97400.0,27.2351,27.2714,27.2351,27.2714,97400.0
2010-07-26 14:50:00,37.6,37.61,37.53,37.54,74600.0,27.2714,27.2787,27.2206,27.2279,74600.0
2010-07-26 14:55:00,37.53,37.64,37.52,37.63,103000.0,27.2206,27.3004,27.2134,27.2932,103000.0
2010-07-26 15:00:00,37.64,37.67,37.6,37.64,111400.0,27.3004,27.3222,27.2714,27.3004,111400.0
2010-07-26 15:05:00,37.63,37.66,37.6,37.64,62800.0,27.2932,27.3149,27.2714,27.3004,62800.0
2010-07-26 15:10:00,37.65,37.66,37.62,37.64,89000.0,27.3077,27.3149,27.2859,27.3004,89000.0
2010-07-26 15:15:00,37.64,37.67,37.6,37.63,85200.0,27.3004,27.3222,27.2714,27.2932,85200.0
2010-07-26 15:20:00,37.63,37.71,37.63,37.67,125800.0,27.2932,27.3512,27.2932,27.3222,125800.0
2010-07-26 15:25:00,37.67,37.7,37.63,37.63,130600.0,27.3222,27.3439,27.2932,27.2932,130600.0
2010-07-26 15:30:00,37.63,37.64,37.6,37.61,122400.0,27.2932,27.3004,27.2714,27.2787,122400.0
2010-07-26 15:35:00,37.61,37.66,37.6,37.63,153800.0,27.2787,27.3149,27.2714,27.2932,153800.0
2010-07-26 15:40:00,37.63,37.69,37.63,37.67,178200.0,27.2932,27.3367,27.2932,27.3222,178200.0
2010-07-26 15:45:00,37.67,37.77,37.66,37.75,312400.0,27.3222,27.3947,27.3149,27.3802,312400.0
2010-07-26 15:50:00,37.76,37.8,37.7,37.7,309400.0,27.3875,27.4165,27.3439,27.3439,309400.0
2010-07-26 15:55:00,37.7,37.74,37.7,37.73,336400.0,27.3439,27.373,27.3439,27.3657,336400.0
2010-07-27 09:30:00,38.0,38.0,37.81,37.9,148400.0,27.5615,27.5615,27.4237,27.489,148400.0
2010-07-27 09:35:00,37.88,37.95,37.75,37.91,135800.0,27.4745,27.5253,27.3802,27.4963,135800.0
2010-07-27 09:40:00,37.91,37.94,37.55,37.68,112400.0,27.4963,27.518,27.2351,27.3294,112400.0
2010-07-27 09:45:00,37.66,37.74,37.64,37.67,118800.0,27.3149,27.373,27.3004,27.3222,118800.0
2010-07-27 09:50:00,37.69,37.7,37.51,37.52,117600.0,27.3367,27.3439,27.2061,27.2134,117600.0
2010-07-27 09:55:00,37.52,37.61,37.45,37.56,131200.0,27.2134,27.2787,27.1626,27.2424,131200.0
2010-07-27 10:00:00,37.54,37.77,37.51,37.57,173800.0,27.2279,27.3947,27.2061,27.2496,173800.0
2010-07-27 10:05:00,37.57,37.6,37.42,37.47,95600.0,27.2496,27.2714,27.1409,27.1771,95600.0
2010-07-27 10:10:00,37.47,37.52,37.35,37.4,92600.0,27.1771,27.2134,27.0901,27.1263,92600.0
2010-07-27 10:15:00,37.4,37.43,37.31,37.37,91400.0,27.1263,27.1481,27.0611,27.1046,91400.0
2010-07-27 10:20:00,37.37,37.49,37.3,37.49,84000.0,27.1046,27.1916,27.0538,27.1916,84000.0
2010-07-27 10:25:00,37.49,37.5,37.35,37.38,124000.0,27.1916,27.1989,27.0901,27.1118,124000.0
2010-07-27 10:30:00,37.38,37.46,37.34,37.37,139600.0,27.1118,27.1699,27.0828,27.1046,139600.0
2010-07-27 10:35:00,37.37,37.43,37.35,37.37,73600.0,27.1046,27.1481,27.0901,27.1046,73600.0
2010-07-27 10:40:00,37.36,37.43,37.34,37.35,98200.0,27.0973,27.1481,27.0828,27.0901,98200.0
2010-07-27 10:45:00,37.35,37.45,37.34,37.35,55800.0,27.0901,27.1626,27.0828,27.0901,55800.0
2010-07-27 10:50:00,37.35,37.47,37.29,37.42,73400.0,27.0901,27.1771,27.0466,27.1409,73400.0
2010-07-27 10:55:00,37.41,37.41,37.33,37.35,48000.0,27.1336,27.1336,27.0756,27.0901,48000.0
2010-07-27 11:00:00,37.35,37.38,37.3,37.32,52000.0,27.0901,27.1118,27.0538,27.0683,52000.0
2010-07-27 11:05:00,37.32,37.37,37.27,37.32,53000.0,27.0683,27.1046,27.0321,27.0683,53000.0
2010-07-27 11:10:00,37.31,37.35,37.29,37.35,56800.0,27.0611,27.0901,27.0466,27.0901,56800.0
2010-07-27 11:15:00,37.35,37.35,37.3,37.31,78400.0,27.0901,27.0901,27.0538,27.0611,78400.0
2010-07-27 11:20:00,37.31,37.38,37.25,37.33,87200.0,27.0611,27.1118,27.0176,27.0756,87200.0
2010-07-27 11:25:00,37.33,37.4,37.32,37.36,57400.0,27.0756,27.1263,27.0683,27.0973,57400.0
2010-07-27 11:30:00,37.37,37.44,37.35,37.41,103000.0,27.1046,27.1554,27.0901,27.1336,103000.0
2010-07-27 11:35:00,37.43,37.52,37.43,37.52,93200.0,27.1481,27.2134,27.1481,27.2134,93200.0
2010-07-27 11:40:00,37.51,37.52,37.41,37.45,86600.0,27.2061,27.2134,27.1336,27.1626,86600.0
2010-07-27 11:45:00,37.45,37.47,37.37,37.37,91600.0,27.1626,27.1771,27.1046,27.1046,91600.0
2010-07-27 11:50:00,37.38,37.4,37.34,37.38,99200.0,27.1118,27.1263,27.0828,27.1118,99200.0
2010-07-27 11:55:00,37.38,37.38,37.33,37.38,53800.0,27.1118,27.1118,27.0756,27.1118,53800.0
2010-07-27 12:00:00,37.38,37.39,37.35,37.37,60400.0,27.1118,27.1191,27.0901,27.1046,60400.0
2010-07-27 12:05:00,37.37,37.46,37.37,37.44,95200.0,27.1046,27.1699,27.1046,27.1554,95200.0
2010-07-27 12:10:00,37.44,37.6,37.44,37.59,88600.0,27.1554,27.2714,27.1554,27.2642,88600.0
2010-07-27 12:15:00,37.58,37.61,37.56,37.59,93400.0,27.2569,27.2787,27.2424,27.2642,93400.0
2010-07-27 12:20:00,37.6,37.62,37.56,37.6,96200.0,27.2714,27.2859,27.2424,27.2714,96200.0
2010-07-27 12:25:00,37.59,37.63,37.58,37.62,53000.0,27.2642,27.2932,27.2569,27.2859,53000.0
2010-07-27 12:30:00,37.61,37.61,37.52,37.52,35000.0,27.2787,27.2787,27.2134,27.2134,35000.0
2010-07-27 12:35:00,37.52,37.53,37.41,37.41,109800.0,27.2134,27.2206,27.1336,27.1336,109800.0
2010-07-27 12:40:00,37.42,37.45,37.4,37.4,50000.0,27.1409,27.1626,27.1263,27.1263,50000.0
2010-07-27 12:45:00,37.4,37.4,37.3,37.32,55600.0,27.1263,27.1263,27.0538,27.0683,55600.0
2010-07-27 12:50:00,37.32,37.38,37.27,37.38,109600.0,27.0683,27.1118,27.0321,27.1118,109600.0
2010-07-27 12:55:00,37.37,37.38,37.31,37.33,33200.0,27.1046,27.1118,27.0611,27.0756,33200.0
2010-07-27 13:00:00,37.33,37.43,37.32,37.42,42400.0,27.0756,27.1481,27.0683,27.1409,42400.0
2010-07-27 13:05:00,37.42,37.43,37.38,37.38,21600.0,27.1409,27.1481,27.1118,27.1118,21600.0
2010-07-27 13:10:00,37.38,37.39,37.34,37.35,58200.0,27.1118,27.1191,27.0828,27.0901,58200.0
2010-07-27 13:15:00,37.35,37.35,37.31,37.33,40000.0,27.0901,27.0901,27.0611,27.0756,40000.0
2010-07-27 13:20:00,37.33,37.35,37.29,37.34,65800.0,27.0756,27.0901,27.0466,27.0828,65800.0
2010-07-27 13:25:00,37.33,37.33,37.18,37.2,65000.0,27.0756,27.0756,26.9668,26.9813,65000.0
2010-07-27 13:30:00,37.21,37.24,37.2,37.22,38000.0,26.9885,27.0103,26.9813,26.9958,38000.0
2010-07-27 13:35:00,37.23,37.28,37.2,37.27,49800.0,27.003,27.0393,26.9813,27.0321,49800.0
2010-07-27 13:40:00,37.29,37.3,37.25,37.27,45000.0,27.0466,27.0538,27.0176,27.0321,45000.0
2010-07-27 13:45:00,37.27,37.41,37.27,37.38,86200.0,27.0321,27.1336,27.0321,27.1118,86200.0
2010-07-27 13:50:00,37.38,37.41,37.37,37.39,54600.0,27.1118,27.1336,27.1046,27.1191,54600.0
2010-07-27 13:55:00,37.39,37.43,37.35,37.35,69800.0,27.1191,27.1481,27.0901,27.0901,69800.0
2010-07-27 14:00:00,37.35,37.4,37.31,37.32,38200.0,27.0901,27.1263,27.0611,27.0683,38200.0
2010-07-27 14:05:00,37.32,37.4,37.32,37.39,57600.0,27.0683,27.1263,27.0683,27.1191,57600.0
2010-07-27 14:10:00,37.4,37.4,37.32,37.35,38600.0,27.1263,27.1263,27.0683,27.0901,38600.0
2010-07-27 14:15:00,37.35,37.42,37.29,37.42,40600.0,27.0901,27.1409,27.0466,27.1409,40600.0
2010-07-27 14:20:00,37.41,37.45,37.38,37.43,45000.0,27.1336,27.1626,27.1118,27.1481,45000.0
2010-07-27 14:25:00,37.43,37.45,37.38,37.44,72200.0,27.1481,27.1626,27.1118,27.1554,72200.0
2010-07-27 14:30:00,37.45,37.45,37.42,37.44,55400.0,27.1626,27.1626,27.1409,27.1554,55400.0
2010-07-27 14:35:00,37.43,37.44,37.4,37.42,40400.0,27.1481,27.1554,27.1263,27.1409,40400.0
2010-07-27 14:40:00,37.42,37.42,37.37,37.37,55000.0,27.1409,27.1409,27.1046,27.1046,55000.0
2010-07-27 14:45:00,37.37,37.43,37.37,37.41,60600.0,27.1046,27.1481,27.1046,27.1336,60600.0
2010-07-27 14:50:00,37.41,37.43,37.35,37.36,86000.0,27.1336,27.1481,27.0901,27.0973,86000.0
2010-07-27 14:55:00,37.37,37.43,37.36,37.4,75000.0,27.1046,27.1481,27.0973,27.1263,75000.0
2010-07-27 15:00:00,37.4,37.43,37.36,37.37,72800.0,27.1263,27.1481,27.0973,27.1046,72800.0
2010-07-27 15:05:00,37.37,37.41,37.37,37.4,94400.0,27.1046,27.1336,27.1046,27.1263,94400.0
2010-07-27 15:10:00,37.39,37.4,37.35,37.36,86400.0,27.1191,27.1263,27.0901,27.0973,86400.0
2010-07-27 15:15:00,37.36,37.38,37.33,37.35,78200.0,27.0973,27.1118,27.0756,27.0901,78200.0
2010-07-27 15:20:00,37.35,37.41,37.34,37.35,123200.0,27.0901,27.1336,27.0828,27.0901,123200.0
2010-07-27 15:25:00,37.35,37.41,37.33,37.4,111400.0,27.0901,27.1336,27.0756,27.1263,111400.0
2010-07-27 15:30:00,37.4,37.4,37.32,37.35,86200.0,27.1263,27.1263,27.0683,27.0901,86200.0
2010-07-27 15:35:00,37.35,37.37,37.31,37.32,114200.0,27.0901,27.1046,27.0611,27.0683,114200.0
2010-07-27 15:40:00,37.33,37.34,37.28,37.29,148000.0,27.0756,27.0828,27.0393,27.0466,148000.0
2010-07-27 15:45:00,37.29,37.35,37.24,37.25,157600.0,27.0466,27.0901,27.0103,27.0176,157600.0
2010-07-27 15:50:00,37.26,37.32,37.24,37.29,281000.0,27.0248,27.0683,27.0103,27.0466,281000.0
2010-07-27 15:55:00,37.3,37.37,37.3,37.34,263000.0,27.0538,27.1046,27.0538,27.0828,263000.0
2010-07-28 09:30:00,37.06,37.09,36.74,36.97,237800.0,26.8797,26.9015,26.6476,26.8145,237800.0
2010-07-28 09:35:00,36.99,37.27,36.95,37.15,149400.0,26.829,27.0321,26.8,26.945,149400.0
2010-07-28 09:40:00,37.19,37.24,37.04,37.22,107000.0,26.974,27.0103,26.8652,26.9958,107000.0
2010-07-28 09:45:00,37.22,37.33,37.22,37.31,150000.0,26.9958,27.0756,26.9958,27.0611,150000.0
2010-07-28 09:50:00,37.29,37.33,37.07,37.1,180200.0,27.0466,27.0756,26.887,26.9088,180200.0
2010-07-28 09:55:00,37.09,37.27,37.09,37.27,72600.0,26.9015,27.0321,26.9015,27.0321,72600.0
2010-07-28 10:00:00,37.28,37.35,37.26,37.29,165800.0,27.0393,27.0901,27.0248,27.0466,165800.0
2010-07-28 10:05:00,37.29,37.35,37.24,37.27,151000.0,27.0466,27.0901,27.0103,27.0321,151000.0
2010-07-28 10:10:00,37.27,37.31,37.2,37.2,146800.0,27.0321,27.0611,26.9813,26.9813,146800.0
2010-07-28 10:15:00,37.19,37.19,37.04,37.16,132600.0,26.974,26.974,26.8652,26.9523,132600.0
2010-07-28 10:20:00,37.17,37.21,37.05,37.11,146800.0,26.9595,26.9885,26.8725,26.916,146800.0
2010-07-28 10:25:00,37.12,37.23,37.1,37.21,75400.0,26.9233,27.003,26.9088,26.9885,75400.0
2010-07-28 10:30:00,37.22,37.22,37.09,37.17,112800.0,26.9958,26.9958,26.9015,26.9595,112800.0
2010-07-28 10:35:00,37.16,37.22,37.1,37.21,96200.0,26.9523,26.9958,26.9088,26.9885,96200.0
2010-07-28 10:40:00,37.21,37.3,37.21,37.27,38800.0,26.9885,27.0538,26.9885,27.0321,38800.0
2010-07-28 10:45:00,37.29,37.34,37.27,37.29,66800.0,27.0466,27.0828,27.0321,27.0466,66800.0
2010-07-28 10:50:00,37.29,37.3,37.24,37.27,100000.0,27.0466,27.0538,27.0103,27.0321,100000.0
2010-07-28 10:55:00,37.27,37.29,37.24,37.28,69000.0,27.0321,27.0466,27.0103,27.0393,69000.0
2010-07-28 11:00:00,37.28,37.33,37.27,37.27,75400.0,27.0393,27.0756,27.0321,27.0321,75400.0
2010-07-28 11:05:00,37.27,37.29,37.2,37.24,59400.0,27.0321,27.0466,26.9813,27.0103,59400.0
2010-07-28 11:10:00,37.23,37.24,37.18,37.24,69800.0,27.003,27.0103,26.9668,27.0103,69800.0
2010-07-28 11:15:00,37.24,37.29,37.2,37.22,33000.0,27.0103,27.0466,26.9813,26.9958,33000.0
2010-07-28 11:20:00,37.2,37.26,37.18,37.24,38000.0,26.9813,27.0248,26.9668,27.0103,38000.0
2010-07-28 11:25:00,37.24,37.35,37.24,37.33,74000.0,27.0103,27.0901,27.0103,27.0756,74000.0
2010-07-28 11:30:00,37.32,37.4,37.3,37.38,45400.0,27.0683,27.1263,27.0538,27.1118,45400.0
2010-07-28 11:35:00,37.38,37.46,37.38,37.45,48200.0,27.1118,27.1699,27.1118,27.1626,48200.0
2010-07-28 11:40:00,37.45,37.45,37.34,37.38,31000.0,27.1626,27.1626,27.0828,27.1118,31000.0
2010-07-28 11:45:00,37.38,37.43,37.35,37.36,64800.0,27.1118,27.1481,27.0901,27.0973,64800.0
2010-07-28 11:50:00,37.36,37.37,37.32,37.33,80400.0,27.0973,27.1046,27.0683,27.0756,80400.0
2010-07-28 11:55:00,37.33,37.39,37.32,37.32,73200.0,27.0756,27.1191,27.0683,27.0683,73200.0
2010-07-28 12:00:00,37.32,37.38,37.31,37.35,42600.0,27.0683,27.1118,27.0611,27.0901,42600.0
2010-07-28 12:05:00,37.36,37.37,37.32,37.34,19400.0,27.0973,27.1046,27.0683,27.0828,19400.0
2010-07-28 12:10:00,37.34,37.36,37.31,37.35,118600.0,27.0828,27.0973,27.0611,27.0901,118600.0
2010-07-28 12:15:00,37.36,37.4,37.31,37.4,81000.0,27.0973,27.1263,27.0611,27.1263,81000.0
2010-07-28 12:20:00,37.4,37.41,37.35,37.38,30600.0,27.1263,27.1336,27.0901,27.1118,30600.0
2010-07-28 12:25:00,37.38,37.41,37.35,37.37,59200.0,27.1118,27.1336,27.0901,27.1046,59200.0
2010-07-28 12:30:00,37.37,37.41,37.37,37.38,37600.0,27.1046,27.1336,27.1046,27.1118,37600.0
2010-07-28 12:35:00,37.37,37.41,37.35,37.4,36000.0,27.1046,27.1336,27.0901,27.1263,36000.0
2010-07-28 12:40:00,37.4,37.43,37.4,37.42,46800.0,27.1263,27.1481,27.1263,27.1409,46800.0
2010-07-28 12:45:00,37.42,37.43,37.34,37.34,32400.0,27.1409,27.1481,27.0828,27.0828,32400.0
2010-07-28 12:50:00,37.34,37.42,37.34,37.4,69600.0,27.0828,27.1409,27.0828,27.1263,69600.0
2010-07-28 12:55:00,37.4,37.44,37.4,37.43,78200.0,27.1263,27.1554,27.1263,27.1481,78200.0
2010-07-28 13:00:00,37.44,37.44,37.38,37.38,122600.0,27.1554,27.1554,27.1118,27.1118,122600.0
2010-07-28 13:05:00,37.38,37.4,37.33,37.37,134200.0,27.1118,27.1263,27.0756,27.1046,134200.0
2010-07-28 13:10:00,37.35,37.38,37.33,37.37,46400.0,27.0901,27.1118,27.0756,27.1046,46400.0
2010-07-28 13:15:00,37.38,37.39,37.35,37.37,44800.0,27.1118,27.1191,27.0901,27.1046,44800.0
2010-07-28 13:20:00,37.37,37.41,37.35,37.4,121400.0,27.1046,27.1336,27.0901,27.1263,121400.0
2010-07-28 13:25:00,37.41,37.41,37.35,37.4,56200.0,27.1336,27.1336,27.0901,27.1263,56200.0
2010-07-28 13:30:00,37.39,37.4,37.33,37.38,168600.0,27.1191,27.1263,27.0756,27.1118,168600.0
2010-07-28 13:35:00,37.37,37.38,37.35,37.35,83200.0,27.1046,27.1118,27.0901,27.0901,83200.0
2010-07-28 13:40:00,37.35,37.35,37.32,37.33,98800.0,27.0901,27.0901,27.0683,27.0756,98800.0
2010-07-28 13:45:00,37.33,37.36,37.29,37.36,79000.0,27.0756,27.0973,27.0466,27.0973,79000.0
2010-07-28 13:50:00,37.36,37.41,37.35,37.39,62600.0,27.0973,27.1336,27.0901,27.1191,62600.0
2010-07-28 13:55:00,37.4,37.4,37.35,37.35,97200.0,27.1263,27.1263,27.0901,27.0901,97200.0
2010-07-28 14:00:00,37.35,37.38,37.31,37.36,141200.0,27.0901,27.1118,27.0611,27.0973,141200.0
2010-07-28 14:05:00,37.37,37.39,37.36,37.38,98600.0,27.1046,27.1191,27.0973,27.1118,98600.0
2010-07-28 14:10:00,37.37,37.4,37.37,37.38,72200.0,27.1046,27.1263,27.1046,27.1118,72200.0
2010-07-28 14:15:00,37.38,37.39,37.31,37.32,175600.0,27.1118,27.1191,27.0611,27.0683,175600.0
2010-07-28 14:20:00,37.32,37.37,37.3,37.36,234200.0,27.0683,27.1046,27.0538,27.0973,234200.0
2010-07-28 14:25:00,37.35,37.4,37.34,37.36,137000.0,27.0901,27.1263,27.0828,27.0973,137000.0
2010-07-28 14:30:00,37.36,37.37,37.32,37.33,219800.0,27.0973,27.1046,27.0683,27.0756,219800.0
2010-07-28 14:35:00,37.32,37.35,37.32,37.32,137000.0,27.0683,27.0901,27.0683,27.0683,137000.0
2010-07-28 14:40:00,37.33,37.37,37.32,37.35,78600.0,27.0756,27.1046,27.0683,27.0901,78600.0
2010-07-28 14:45:00,37.34,37.35,37.27,37.31,98200.0,27.0828,27.0901,27.0321,27.0611,98200.0
2010-07-28 14:50:00,37.31,37.35,37.3,37.33,93800.0,27.0611,27.0901,27.0538,27.0756,93800.0
2010-07-28 14:55:00,37.33,37.34,37.27,37.29,96800.0,27.0756,27.0828,27.0321,27.0466,96800.0
2010-07-28 15:00:00,37.29,37.31,37.24,37.24,103000.0,27.0466,27.0611,27.0103,27.0103,103000.0
2010-07-28 15:05:00,37.24,37.34,37.24,37.29,161800.0,27.0103,27.0828,27.0103,27.0466,161800.0
2010-07-28 15:10:00,37.29,37.32,37.23,37.26,147000.0,27.0466,27.0683,27.003,27.0248,147000.0
2010-07-28 15:15:00,37.25,37.3,37.2,37.29,195400.0,27.0176,27.0538,26.9813,27.0466,195400.0
2010-07-28 15:20:00,37.29,37.31,37.22,37.27,133800.0,27.0466,27.0611,26.9958,27.0321,133800.0
2010-07-28 15:25:00,37.27,37.33,37.26,37.31,127400.0,27.0321,27.0756,27.0248,27.0611,127400.0
2010-07-28 15:30:00,37.31,37.38,37.3,37.35,176000.0,27.0611,27.1118,27.0538,27.0901,176000.0
2010-07-28 15:35:00,37.34,37.35,37.31,37.31,115200.0,27.0828,27.0901,27.0611,27.0611,115200.0
2010-07-28 15:40:00,37.31,37.4,37.31,37.38,428200.0,27.0611,27.1263,27.0611,27.1118,428200.0
2010-07-28 15:45:00,37.38,37.43,37.35,37.39,264800.0,27.1118,27.1481,27.0901,27.1191,264800.0
2010-07-28 15:50:00,37.39,37.41,37.3,37.38,337000.0,27.1191,27.1336,27.0538,27.1118,337000.0
2010-07-28 15:55:00,37.38,37.4,37.3,37.35,623600.0,27.1118,27.1263,27.0538,27.0901,623600.0
2010-07-29 09:30:00,37.63,37.9,37.63,37.8,136600.0,27.2932,27.489,27.2932,27.4165,136600.0
2010-07-29 09:35:00,37.78,37.91,37.7,37.71,63000.0,27.402,27.4963,27.3439,27.3512,63000.0
2010-07-29 09:40:00,37.7,37.75,37.6,37.65,76400.0,27.3439,27.3802,27.2714,27.3077,76400.0
2010-07-29 09:45:00,37.65,37.72,37.52,37.56,92200.0,27.3077,27.3584,27.2134,27.2424,92200.0
2010-07-29 09:50:00,37.57,37.63,37.49,37.54,114400.0,27.2496,27.2932,27.1916,27.2279,114400.0
2010-07-29 09:55:00,37.54,37.55,37.45,37.51,82800.0,27.2279,27.2351,27.1626,27.2061,82800.0
2010-07-29 10:00:00,37.51,37.51,37.34,37.35,76200.0,27.2061,27.2061,27.0828,27.0901,76200.0
2010-07-29 10:05:00,37.34,37.39,37.27,37.39,141600.0,27.0828,27.1191,27.0321,27.1191,141600.0
2010-07-29 10:10:00,37.39,37.49,37.38,37.46,105600.0,27.1191,27.1916,27.1118,27.1699,105600.0
2010-07-29 10:15:00,37.46,37.51,37.46,37.49,49400.0,27.1699,27.2061,27.1699,27.1916,49400.0
2010-07-29 10:20:00,37.49,37.51,37.41,37.5,74000.0,27.1916,27.2061,27.1336,27.1989,74000.0
2010-07-29 10:25:00,37.5,37.51,37.43,37.45,104800.0,27.1989,27.2061,27.1481,27.1626,104800.0
2010-07-29 10:30:00,37.45,37.49,37.4,37.49,82000.0,27.1626,27.1916,27.1263,27.1916,82000.0
2010-07-29 10:35:00,37.49,37.51,37.44,37.47,59200.0,27.1916,27.2061,27.1554,27.1771,59200.0
2010-07-29 10:40:00,37.47,37.49,37.38,37.43,51200.0,27.1771,27.1916,27.1118,27.1481,51200.0
2010-07-29 10:45:00,37.43,37.49,37.41,37.49,24600.0,27.1481,27.1916,27.1336,27.1916,24600.0
2010-07-29 10:50:00,37.49,37.5,37.43,37.44,76600.0,27.1916,27.1989,27.1481,27.1554,76600.0
2010-07-29 10:55:00,37.44,37.46,37.4,37.42,58000.0,27.1554,27.1699,27.1263,27.1409,58000.0
2010-07-29 11:00:00,37.42,37.43,37.35,37.38,58200.0,27.1409,27.1481,27.0901,27.1118,58200.0
2010-07-29 11:05:00,37.38,37.38,37.31,37.33,49800.0,27.1118,27.1118,27.0611,27.0756,49800.0
2010-07-29 11:10:00,37.34,37.45,37.34,37.4,59600.0,27.0828,27.1626,27.0828,27.1263,59600.0
2010-07-29 11:15:00,37.38,37.38,37.24,37.27,53400.0,27.1118,27.1118,27.0103,27.0321,53400.0
2010-07-29 11:20:00,37.28,37.28,37.2,37.28,45000.0,27.0393,27.0393,26.9813,27.0393,45000.0
2010-07-29 11:25:00,37.27,37.27,37.07,37.1,90200.0,27.0321,27.0321,26.887,26.9088,90200.0
2010-07-29 11:30:00,37.1,37.13,37.02,37.1,140400.0,26.9088,26.9305,26.8507,26.9088,140400.0
2010-07-29 11:35:00,37.09,37.17,37.04,37.16,87600.0,26.9015,26.9595,26.8652,26.9523,87600.0
2010-07-29 11:40:00,37.16,37.22,37.15,37.2,45600.0,26.9523,26.9958,26.945,26.9813,45600.0
2010-07-29 11:45:00,37.19,37.21,37.16,37.17,63800.0,26.974,26.9885,26.9523,26.9595,63800.0
2010-07-29 11:50:00,37.18,37.27,37.17,37.2,59200.0,26.9668,27.0321,26.9595,26.9813,59200.0
2010-07-29 11:55:00,37.19,37.2,37.12,37.16,46600.0,26.974,26.9813,26.9233,26.9523,46600.0
2010-07-29 12:00:00,37.16,37.16,37.05,37.1,87200.0,26.9523,26.9523,26.8725,26.9088,87200.0
2010-07-29 12:05:00,37.1,37.13,37.05,37.11,42200.0,26.9088,26.9305,26.8725,26.916,42200.0
2010-07-29 12:10:00,37.11,37.13,37.07,37.13,37800.0,26.916,26.9305,26.887,26.9305,37800.0
2010-07-29 12:15:00,37.13,37.15,37.09,37.13,41200.0,26.9305,26.945,26.9015,26.9305,41200.0
2010-07-29 12:20:00,37.12,37.12,37.1,37.12,33800.0,26.9233,26.9233,26.9088,26.9233,33800.0
2010-07-29 12:25:00,37.12,37.13,37.08,37.11,44000.0,26.9233,26.9305,26.8943,26.916,44000.0
2010-07-29 12:30:00,37.12,37.15,37.08,37.1,32800.0,26.9233,26.945,26.8943,26.9088,32800.0
2010-07-29 12:35:00,37.1,37.15,37.05,37.09,36800.0,26.9088,26.945,26.8725,26.9015,36800.0
2010-07-29 12:40:00,37.08,37.12,37.03,37.11,27600.0,26.8943,26.9233,26.858,26.916,27600.0
2010-07-29 12:45:00,37.11,37.13,37.04,37.06,30400.0,26.916,26.9305,26.8652,26.8797,30400.0
2010-07-29 12:50:00,37.06,37.16,37.02,37.13,29000.0,26.8797,26.9523,26.8507,26.9305,29000.0
2010-07-29 12:55:00,37.13,37.23,37.13,37.21,22200.0,26.9305,27.003,26.9305,26.9885,22200.0
2010-07-29 13:00:00,37.2,37.23,37.16,37.17,39000.0,26.9813,27.003,26.9523,26.9595,39000.0
2010-07-29 13:05:00,37.18,37.2,37.15,37.15,62800.0,26.9668,26.9813,26.945,26.945,62800.0
2010-07-29 13:10:00,37.16,37.23,37.12,37.19,61800.0,26.9523,27.003,26.9233,26.974,61800.0
2010-07-29 13:15:00,37.19,37.22,37.18,37.2,45000.0,26.974,26.9958,26.9668,26.9813,45000.0
2010-07-29 13:20:00,37.2,37.21,37.1,37.11,34000.0,26.9813,26.9885,26.9088,26.916,34000.0
2010-07-29 13:25:00,37.11,37.2,37.1,37.2,40400.0,26.916,26.9813,26.9088,26.9813,40400.0
2010-07-29 13:30:00,37.19,37.23,37.17,37.2,128800.0,26.974,27.003,26.9595,26.9813,128800.0
2010-07-29 13:35:00,37.2,37.23,37.18,37.21,54600.0,26.9813,27.003,26.9668,26.9885,54600.0
2010-07-29 13:40:00,37.22,37.26,37.19,37.24,35800.0,26.9958,27.0248,26.974,27.0103,35800.0
2010-07-29 13:45:00,37.24,37.27,37.22,37.25,52800.0,27.0103,27.0321,26.9958,27.0176,52800.0
2010-07-29 13:50:00,37.26,37.27,37.18,37.21,74400.0,27.0248,27.0321,26.9668,26.9885,74400.0
2010-07-29 13:55:00,37.21,37.22,37.19,37.19,19200.0,26.9885,26.9958,26.974,26.974,19200.0
2010-07-29 14:00:00,37.2,37.22,37.07,37.08,49800.0,26.9813,26.9958,26.887,26.8943,49800.0
2010-07-29 14:05:00,37.07,37.07,36.99,36.99,115400.0,26.887,26.887,26.829,26.829,115400.0
2010-07-29 14:10:00,36.99,37.08,36.98,37.07,72800.0,26.829,26.8943,26.8217,26.887,72800.0
2010-07-29 14:15:00,37.07,37.1,37.04,37.1,35400.0,26.887,26.9088,26.8652,26.9088,35400.0
2010-07-29 14:20:00,37.1,37.13,37.08,37.09,50600.0,26.9088,26.9305,26.8943,26.9015,50600.0
2010-07-29 14:25:00,37.08,37.13,37.05,37.12,52200.0,26.8943,26.9305,26.8725,26.9233,52200.0
2010-07-29 14:30:00,37.12,37.15,37.06,37.07,53400.0,26.9233,26.945,26.8797,26.887,53400.0
2010-07-29 14:35:00,37.06,37.19,37.06,37.17,61200.0,26.8797,26.974,26.8797,26.9595,61200.0
2010-07-29 14:40:00,37.17,37.23,37.14,37.15,98200.0,26.9595,27.003,26.9378,26.945,98200.0
2010-07-29 14:45:00,37.15,37.22,37.14,37.2,70800.0,26.945,26.9958,26.9378,26.9813,70800.0
2010-07-29 14:50:00,37.21,37.24,37.15,37.15,67800.0,26.9885,27.0103,26.945,26.945,67800.0
2010-07-29 14:55:00,37.16,37.19,37.13,37.18,73200.0,26.9523,26.974,26.9305,26.9668,73200.0
2010-07-29 15:00:00,37.19,37.19,37.13,37.16,86000.0,26.974,26.974,26.9305,26.9523,86000.0
2010-07-29 15:05:00,37.16,37.19,37.1,37.14,69200.0,26.9523,26.974,26.9088,26.9378,69200.0
2010-07-29 15:10:00,37.14,37.24,37.13,37.23,131200.0,26.9378,27.0103,26.9305,27.003,131200.0
2010-07-29 15:15:00,37.22,37.29,37.22,37.29,68000.0,26.9958,27.0466,26.9958,27.0466,68000.0
2010-07-29 15:20:00,37.3,37.32,37.25,37.31,80800.0,27.0538,27.0683,27.0176,27.0611,80800.0
2010-07-29 15:25:00,37.31,37.32,37.27,37.27,53400.0,27.0611,27.0683,27.0321,27.0321,53400.0
2010-07-29 15:30:00,37.27,37.29,37.18,37.22,79600.0,27.0321,27.0466,26.9668,26.9958,79600.0
2010-07-29 15:35:00,37.23,37.27,37.21,37.21,76200.0,27.003,27.0321,26.9885,26.9885,76200.0
2010-07-29 15:40:00,37.22,37.23,37.15,37.21,118600.0,26.9958,27.003,26.945,26.9885,118600.0
2010-07-29 15:45:00,37.21,37.21,37.09,37.13,188800.0,26.9885,26.9885,26.9015,26.9305,188800.0
2010-07-29 15:50:00,37.14,37.19,37.12,37.16,168000.0,26.9378,26.974,26.9233,26.9523,168000.0
2010-07-29 15:55:00,37.16,37.21,37.14,37.17,357200.0,26.9523,26.9885,26.9378,26.9595,357200.0
2010-07-30 09:30:00,36.67,37.01,36.58,36.61,152800.0,26.5969,26.8435,26.5316,26.5534,152800.0
2010-07-30 09:35:00,36.61,36.62,36.41,36.47,120800.0,26.5534,26.5606,26.4083,26.4518,120800.0
2010-07-30 09:40:00,36.47,36.71,36.46,36.52,293200.0,26.4518,26.6259,26.4446,26.4881,293200.0
2010-07-30 09:45:00,36.5,36.61,36.41,36.5,193800.0,26.4736,26.5534,26.4083,26.4736,193800.0
2010-07-30 09:50:00,36.52,36.54,36.43,36.49,96600.0,26.4881,26.5026,26.4228,26.4663,96600.0
2010-07-30 09:55:00,36.52,36.8,36.52,36.7,72800.0,26.4881,26.6912,26.4881,26.6186,72800.0
2010-07-30 10:00:00,36.71,36.76,36.66,36.71,83000.0,26.6259,26.6622,26.5896,26.6259,83000.0
2010-07-30 10:05:00,36.71,37.04,36.71,36.99,77000.0,26.6259,26.8652,26.6259,26.829,77000.0
2010-07-30 10:10:00,37.01,37.02,36.88,36.9,60200.0,26.8435,26.8507,26.7492,26.7637,60200.0
2010-07-30 10:15:00,36.92,36.96,36.76,36.79,58800.0,26.7782,26.8072,26.6622,26.6839,58800.0
2010-07-30 10:20:00,36.77,36.95,36.77,36.93,37400.0,26.6694,26.8,26.6694,26.7855,37400.0
2010-07-30 10:25:00,36.92,37.04,36.92,37.04,45200.0,26.7782,26.8652,26.7782,26.8652,45200.0
2010-07-30 10:30:00,37.04,37.2,37.04,37.1,119600.0,26.8652,26.9813,26.8652,26.9088,119600.0
2010-07-30 10:35:00,37.1,37.2,37.09,37.18,82000.0,26.9088,26.9813,26.9015,26.9668,82000.0
2010-07-30 10:40:00,37.18,37.32,37.15,37.27,76600.0,26.9668,27.0683,26.945,27.0321,76600.0
2010-07-30 10:45:00,37.27,37.33,37.26,37.29,49800.0,27.0321,27.0756,27.0248,27.0466,49800.0
2010-07-30 10:50:00,37.29,37.3,37.18,37.19,30800.0,27.0466,27.0538,26.9668,26.974,30800.0
2010-07-30 10:55:00,37.2,37.3,37.19,37.26,42400.0,26.9813,27.0538,26.974,27.0248,42400.0
2010-07-30 11:00:00,37.26,37.26,37.12,37.13,50600.0,27.0248,27.0248,26.9233,26.9305,50600.0
2010-07-30 11:05:00,37.12,37.16,37.1,37.13,26200.0,26.9233,26.9523,26.9088,26.9305,26200.0
2010-07-30 11:10:00,37.15,37.15,37.09,37.13,27400.0,26.945,26.945,26.9015,26.9305,27400.0
2010-07-30 11:15:00,37.13,37.13,37.07,37.07,28800.0,26.9305,26.9305,26.887,26.887,28800.0
2010-07-30 11:20:00,37.06,37.09,36.98,37.01,29200.0,26.8797,26.9015,26.8217,26.8435,29200.0
2010-07-30 11:25:00,36.99,37.07,36.98,37.06,21000.0,26.829,26.887,26.8217,26.8797,21000.0
2010-07-30 11:30:00,37.06,37.1,37.05,37.06,30400.0,26.8797,26.9088,26.8725,26.8797,30400.0
2010-07-30 11:35:00,37.09,37.12,37.01,37.09,26000.0,26.9015,26.9233,26.8435,26.9015,26000.0
2010-07-30 11:40:00,37.09,37.13,37.05,37.1,23000.0,26.9015,26.9305,26.8725,26.9088,23000.0
2010-07-30 11:45:00,37.12,37.12,37.02,37.05,24600.0,26.9233,26.9233,26.8507,26.8725,24600.0
2010-07-30 11:50:00,37.06,37.12,37.02,37.08,22400.0,26.8797,26.9233,26.8507,26.8943,22400.0
2010-07-30 11:55:00,37.08,37.17,37.08,37.16,13600.0,26.8943,26.9595,26.8943,26.9523,13600.0
2010-07-30 12:00:00,37.17,37.24,37.17,37.23,25200.0,26.9595,27.0103,26.9595,27.003,25200.0
2010-07-30 12:05:00,37.23,37.33,37.22,37.32,71600.0,27.003,27.0756,26.9958,27.0683,71600.0
2010-07-30 12:10:00,37.31,37.32,37.21,37.28,30200.0,27.0611,27.0683,26.9885,27.0393,30200.0
2010-07-30 12:15:00,37.28,37.29,37.25,37.27,27200.0,27.0393,27.0466,27.0176,27.0321,27200.0
2010-07-30 12:20:00,37.27,37.35,37.27,37.35,45200.0,27.0321,27.0901,27.0321,27.0901,45200.0
2010-07-30 12:25:00,37.35,37.39,37.34,37.35,46600.0,27.0901,27.1191,27.0828,27.0901,46600.0
2010-07-30 12:30:00,37.35,37.35,37.26,37.27,30000.0,27.0901,27.0901,27.0248,27.0321,30000.0
2010-07-30 12:35:00,37.27,37.35,37.27,37.35,25200.0,27.0321,27.0901,27.0321,27.0901,25200.0
2010-07-30 12:40:00,37.35,37.4,37.34,37.34,28000.0,27.0901,27.1263,27.0828,27.0828,28000.0
2010-07-30 12:45:00,37.34,37.35,37.3,37.3,15800.0,27.0828,27.0901,27.0538,27.0538,15800.0
2010-07-30 12:50:00,37.3,37.31,37.17,37.19,35200.0,27.0538,27.0611,26.9595,26.974,35200.0
2010-07-30 12:55:00,37.18,37.19,37.11,37.13,57000.0,26.9668,26.974,26.916,26.9305,57000.0
2010-07-30 13:00:00,37.14,37.2,37.13,37.16,27800.0,26.9378,26.9813,26.9305,26.9523,27800.0
2010-07-30 13:05:00,37.15,37.18,37.12,37.15,33000.0,26.945,26.9668,26.9233,26.945,33000.0
2010-07-30 13:10:00,37.14,37.15,37.07,37.1,53400.0,26.9378,26.945,26.887,26.9088,53400.0
2010-07-30 13:15:00,37.1,37.1,36.96,36.96,60000.0,26.9088,26.9088,26.8072,26.8072,60000.0
2010-07-30 13:20:00,36.97,36.99,36.93,36.98,37000.0,26.8145,26.829,26.7855,26.8217,37000.0
2010-07-30 13:25:00,36.98,37.03,36.97,37.01,43400.0,26.8217,26.858,26.8145,26.8435,43400.0
2010-07-30 13:30:00,37.01,37.02,36.97,36.98,55200.0,26.8435,26.8507,26.8145,26.8217,55200.0
2010-07-30 13:35:00,36.98,36.99,36.94,36.97,44800.0,26.8217,26.829,26.7927,26.8145,44800.0
2010-07-30 13:40:00,36.98,37.01,36.96,36.96,26400.0,26.8217,26.8435,26.8072,26.8072,26400.0
2010-07-30 13:45:00,36.95,37.01,36.95,37.0,22600.0,26.8,26.8435,26.8,26.8362,22600.0
2010-07-30 13:50:00,37.0,37.01,36.97,36.98,31200.0,26.8362,26.8435,26.8145,26.8217,31200.0
2010-07-30 13:55:00,36.97,36.98,36.85,36.87,44800.0,26.8145,26.8217,26.7274,26.7419,44800.0
2010-07-30 14:00:00,36.88,36.94,36.88,36.92,44600.0,26.7492,26.7927,26.7492,26.7782,44600.0
2010-07-30 14:05:00,36.92,36.99,36.92,36.99,51200.0,26.7782,26.829,26.7782,26.829,51200.0
2010-07-30 14:10:00,36.99,37.07,36.98,37.04,94000.0,26.829,26.887,26.8217,26.8652,94000.0
2010-07-30 14:15:00,37.02,37.18,37.02,37.16,70000.0,26.8507,26.9668,26.8507,26.9523,70000.0
2010-07-30 14:20:00,37.16,37.26,37.16,37.23,80800.0,26.9523,27.0248,26.9523,27.003,80800.0
2010-07-30 14:25:00,37.23,37.29,37.22,37.26,78400.0,27.003,27.0466,26.9958,27.0248,78400.0
2010-07-30 14:30:00,37.26,37.27,37.23,37.26,30200.0,27.0248,27.0321,27.003,27.0248,30200.0
2010-07-30 14:35:00,37.25,37.26,37.2,37.21,45600.0,27.0176,27.0248,26.9813,26.9885,45600.0
2010-07-30 14:40:00,37.22,37.32,37.21,37.3,45600.0,26.9958,27.0683,26.9885,27.0538,45600.0
2010-07-30 14:45:00,37.3,37.32,37.29,37.29,31000.0,27.0538,27.0683,27.0466,27.0466,31000.0
2010-07-30 14:50:00,37.3,37.31,37.26,37.3,37600.0,27.0538,27.0611,27.0248,27.0538,37600.0
2010-07-30 14:55:00,37.3,37.3,37.24,37.27,40200.0,27.0538,27.0538,27.0103,27.0321,40200.0
2010-07-30 15:00:00,37.27,37.27,37.21,37.21,59200.0,27.0321,27.0321,26.9885,26.9885,59200.0
2010-07-30 15:05:00,37.21,37.3,37.19,37.29,70000.0,26.9885,27.0538,26.974,27.0466,70000.0
2010-07-30 15:10:00,37.29,37.38,37.29,37.34,80400.0,27.0466,27.1118,27.0466,27.0828,80400.0
2010-07-30 15:15:00,37.35,37.42,37.35,37.39,94600.0,27.0901,27.1409,27.0901,27.1191,94600.0
2010-07-30 15:20:00,37.38,37.57,37.36,37.49,222000.0,27.1118,27.2496,27.0973,27.1916,222000.0
2010-07-30 15:25:00,37.5,37.54,37.43,37.47,89800.0,27.1989,27.2279,27.1481,27.1771,89800.0
2010-07-30 15:30:00,37.48,37.5,37.4,37.43,105600.0,27.1844,27.1989,27.1263,27.1481,105600.0
2010-07-30 15:35:00,37.42,37.47,37.37,37.41,107800.0,27.1409,27.1771,27.1046,27.1336,107800.0
2010-07-30 15:40:00,37.4,37.45,37.38,37.42,160800.0,27.1263,27.1626,27.1118,27.1409,160800.0
2010-07-30 15:45:00,37.41,37.54,37.4,37.4,169400.0,27.1336,27.2279,27.1263,27.1263,169400.0
2010-07-30 15:50:00,37.4,37.46,37.35,37.38,183000.0,27.1263,27.1699,27.0901,27.1118,183000.0
2010-07-30 15:55:00,37.38,37.43,37.34,37.34,279200.0,27.1118,27.1481,27.0828,27.0828,279200.0
2010-08-02 09:30:00,37.91,38.16,37.73,37.78,223600.0,27.4963,27.6776,27.3657,27.402,223600.0
2010-08-02 09:35:00,37.77,37.79,37.5,37.56,122000.0,27.3947,27.4092,27.1989,27.2424,122000.0
2010-08-02 09:40:00,37.57,37.58,37.49,37.51,87200.0,27.2496,27.2569,27.1916,27.2061,87200.0
2010-08-02 09:45:00,37.49,37.52,37.41,37.43,82600.0,27.1916,27.2134,27.1336,27.1481,82600.0
2010-08-02 09:50:00,37.43,37.6,37.43,37.57,99800.0,27.1481,27.2714,27.1481,27.2496,99800.0
2010-08-02 09:55:00,37.57,37.63,37.57,37.6,44400.0,27.2496,27.2932,27.2496,27.2714,44400.0
2010-08-02 10:00:00,37.6,37.83,37.59,37.65,204400.0,27.2714,27.4382,27.2642,27.3077,204400.0
2010-08-02 10:05:00,37.65,37.69,37.59,37.68,109200.0,27.3077,27.3367,27.2642,27.3294,109200.0
2010-08-02 10:10:00,37.68,37.88,37.67,37.85,76800.0,27.3294,27.4745,27.3222,27.4527,76800.0
2010-08-02 10:15:00,37.85,37.98,37.83,37.89,53000.0,27.4527,27.547,27.4382,27.4817,53000.0
2010-08-02 10:20:00,37.9,37.93,37.88,37.91,36800.0,27.489,27.5108,27.4745,27.4963,36800.0
2010-08-02 10:25:00,37.9,37.96,37.89,37.96,46000.0,27.489,27.5325,27.4817,27.5325,46000.0
2010-08-02 10:30:00,37.95,37.96,37.8,37.84,75600.0,27.5253,27.5325,27.4165,27.4455,75600.0
2010-08-02 10:35:00,37.84,37.95,37.83,37.93,56800.0,27.4455,27.5253,27.4382,27.5108,56800.0
2010-08-02 10:40:00,37.93,37.95,37.91,37.95,42800.0,27.5108,27.5253,27.4963,27.5253,42800.0
2010-08-02 10:45:00,37.95,37.98,37.94,37.95,29000.0,27.5253,27.547,27.518,27.5253,29000.0
2010-08-02 10:50:00,37.95,37.96,37.9,37.9,45800.0,27.5253,27.5325,27.489,27.489,45800.0
2010-08-02 10:55:00,37.91,37.97,37.91,37.96,32800.0,27.4963,27.5398,27.4963,27.5325,32800.0
2010-08-02 11:00:00,37.96,38.01,37.96,37.99,203600.0,27.5325,27.5688,27.5325,27.5543,203600.0
2010-08-02 11:05:00,37.99,38.0,37.94,37.99,96200.0,27.5543,27.5615,27.518,27.5543,96200.0
2010-08-02 11:10:00,37.99,38.0,37.88,37.94,68800.0,27.5543,27.5615,27.4745,27.518,68800.0
2010-08-02 11:15:00,37.95,37.99,37.92,37.95,38800.0,27.5253,27.5543,27.5035,27.5253,38800.0
2010-08-02 11:20:00,37.96,38.0,37.93,37.99,37200.0,27.5325,27.5615,27.5108,27.5543,37200.0
2010-08-02 11:25:00,37.99,38.08,37.99,38.06,119200.0,27.5543,27.6196,27.5543,27.605,119200.0
2010-08-02 11:30:00,38.07,38.13,38.07,38.13,65400.0,27.6123,27.6558,27.6123,27.6558,65400.0
2010-08-02 11:35:00,38.13,38.16,38.09,38.13,57400.0,27.6558,27.6776,27.6268,27.6558,57400.0
2010-08-02 11:40:00,38.13,38.13,38.09,38.12,52600.0,27.6558,27.6558,27.6268,27.6486,52600.0
2010-08-02 11:45:00,38.11,38.12,38.08,38.1,54600.0,27.6413,27.6486,27.6196,27.6341,54600.0
2010-08-02 11:50:00,38.1,38.13,38.09,38.12,61600.0,27.6341,27.6558,27.6268,27.6486,61600.0
2010-08-02 11:55:00,38.12,38.13,38.1,38.13,69200.0,27.6486,27.6558,27.6341,27.6558,69200.0
2010-08-02 12:00:00,38.13,38.22,38.13,38.2,145800.0,27.6558,27.7211,27.6558,27.7066,145800.0
2010-08-02 12:05:00,38.2,38.2,38.13,38.15,51200.0,27.7066,27.7066,27.6558,27.6703,51200.0
2010-08-02 12:10:00,38.14,38.15,38.11,38.12,28000.0,27.6631,27.6703,27.6413,27.6486,28000.0
2010-08-02 12:15:00,38.13,38.15,38.12,38.13,27600.0,27.6558,27.6703,27.6486,27.6558,27600.0
2010-08-02 12:20:00,38.13,38.15,38.1,38.1,38400.0,27.6558,27.6703,27.6341,27.6341,38400.0
2010-08-02 12:25:00,38.1,38.11,38.0,38.0,26800.0,27.6341,27.6413,27.5615,27.5615,26800.0
2010-08-02 12:30:00,38.01,38.03,38.0,38.02,29000.0,27.5688,27.5833,27.5615,27.576,29000.0
2010-08-02 12:35:00,38.02,38.02,37.97,38.01,32200.0,27.576,27.576,27.5398,27.5688,32200.0
2010-08-02 12:40:00,38.01,38.04,37.98,38.03,14000.0,27.5688,27.5905,27.547,27.5833,14000.0
2010-08-02 12:45:00,38.02,38.02,37.95,37.97,39000.0,27.576,27.576,27.5253,27.5398,39000.0
2010-08-02 12:50:00,37.95,38.01,37.95,38.01,18600.0,27.5253,27.5688,27.5253,27.5688,18600.0
2010-08-02 12:55:00,38.01,38.05,37.96,37.97,39200.0,27.5688,27.5978,27.5325,27.5398,39200.0
2010-08-02 13:00:00,37.96,37.98,37.93,37.96,47800.0,27.5325,27.547,27.5108,27.5325,47800.0
2010-08-02 13:05:00,37.95,37.98,37.95,37.97,23600.0,27.5253,27.547,27.5253,27.5398,23600.0
2010-08-02 13:10:00,37.97,38.0,37.94,37.94,25000.0,27.5398,27.5615,27.518,27.518,25000.0
2010-08-02 13:15:00,37.95,37.95,37.9,37.92,20600.0,27.5253,27.5253,27.489,27.5035,20600.0
2010-08-02 13:20:00,37.92,37.97,37.92,37.96,21000.0,27.5035,27.5398,27.5035,27.5325,21000.0
2010-08-02 13:25:00,37.96,37.98,37.95,37.96,19400.0,27.5325,27.547,27.5253,27.5325,19400.0
2010-08-02 13:30:00,37.96,38.01,37.96,37.99,43000.0,27.5325,27.5688,27.5325,27.5543,43000.0
2010-08-02 13:35:00,38.0,38.06,37.99,38.04,40000.0,27.5615,27.605,27.5543,27.5905,40000.0
2010-08-02 13:40:00,38.05,38.07,38.02,38.02,26200.0,27.5978,27.6123,27.576,27.576,26200.0
2010-08-02 13:45:00,38.03,38.06,38.02,38.05,29000.0,27.5833,27.605,27.576,27.5978,29000.0
2010-08-02 13:50:00,38.05,38.1,38.04,38.08,26200.0,27.5978,27.6341,27.5905,27.6196,26200.0
2010-08-02 13:55:00,38.08,38.09,38.07,38.07,26000.0,27.6196,27.6268,27.6123,27.6123,26000.0
2010-08-02 14:00:00,38.07,38.09,38.06,38.06,28200.0,27.6123,27.6268,27.605,27.605,28200.0
2010-08-02 14:05:00,38.05,38.08,38.04,38.08,16600.0,27.5978,27.6196,27.5905,27.6196,16600.0
2010-08-02 14:10:00,38.07,38.16,38.07,38.15,53200.0,27.6123,27.6776,27.6123,27.6703,53200.0
2010-08-02 14:15:00,38.13,38.15,38.07,38.08,49000.0,27.6558,27.6703,27.6123,27.6196,49000.0
2010-08-02 14:20:00,38.09,38.09,38.04,38.09,22000.0,27.6268,27.6268,27.5905,27.6268,22000.0
2010-08-02 14:25:00,38.1,38.12,38.08,38.08,29600.0,27.6341,27.6486,27.6196,27.6196,29600.0
2010-08-02 14:30:00,38.09,38.17,38.09,38.16,74800.0,27.6268,27.6848,27.6268,27.6776,74800.0
2010-08-02 14:35:00,38.17,38.18,38.13,38.15,75400.0,27.6848,27.6921,27.6558,27.6703,75400.0
2010-08-02 14:40:00,38.16,38.18,38.13,38.17,81200.0,27.6776,27.6921,27.6558,27.6848,81200.0
2010-08-02 14:45:00,38.17,38.18,38.13,38.16,51000.0,27.6848,27.6921,27.6558,27.6776,51000.0
2010-08-02 14:50:00,38.16,38.17,38.15,38.15,64200.0,27.6776,27.6848,27.6703,27.6703,64200.0
2010-08-02 14:55:00,38.15,38.18,38.15,38.17,107200.0,27.6703,27.6921,27.6703,27.6848,107200.0
2010-08-02 15:00:00,38.17,38.18,38.1,38.1,79800.0,27.6848,27.6921,27.6341,27.6341,79800.0
2010-08-02 15:05:00,38.1,38.16,38.1,38.15,66200.0,27.6341,27.6776,27.6341,27.6703,66200.0
2010-08-02 15:10:00,38.16,38.17,38.12,38.16,65200.0,27.6776,27.6848,27.6486,27.6776,65200.0
2010-08-02 15:15:00,38.17,38.18,38.15,38.17,59000.0,27.6848,27.6921,27.6703,27.6848,59000.0
2010-08-02 15:20:00,38.17,38.18,38.16,38.18,114600.0,27.6848,27.6921,27.6776,27.6921,114600.0
2010-08-02 15:25:00,38.18,38.18,38.16,38.17,98600.0,27.6921,27.6921,27.6776,27.6848,98600.0
2010-08-02 15:30:00,38.17,38.18,38.15,38.17,102600.0,27.6848,27.6921,27.6703,27.6848,102600.0
2010-08-02 15:35:00,38.17,38.2,38.12,38.12,207800.0,27.6848,27.7066,27.6486,27.6486,207800.0
2010-08-02 15:40:00,38.12,38.16,38.09,38.15,99200.0,27.6486,27.6776,27.6268,27.6703,99200.0
2010-08-02 15:45:00,38.16,38.19,38.08,38.09,178000.0,27.6776,27.6993,27.6196,27.6268,178000.0
2010-08-02 15:50:00,38.09,38.16,38.06,38.15,145800.0,27.6268,27.6776,27.605,27.6703,145800.0
2010-08-02 15:55:00,38.15,38.16,38.1,38.13,371200.0,27.6703,27.6776,27.6341,27.6558,371200.0
2010-08-03 09:30:00,37.94,38.09,37.76,37.89,112200.0,27.518,27.6268,27.3875,27.4817,112200.0
2010-08-03 09:35:00,37.9,38.14,37.84,38.14,57200.0,27.489,27.6631,27.4455,27.6631,57200.0
2010-08-03 09:40:00,38.15,38.18,37.87,37.9,73400.0,27.6703,27.6921,27.4672,27.489,73400.0
2010-08-03 09:45:00,37.89,38.07,37.87,38.07,30400.0,27.4817,27.6123,27.4672,27.6123,30400.0
2010-08-03 09:50:00,38.07,38.09,37.99,38.0,53800.0,27.6123,27.6268,27.5543,27.5615,53800.0
2010-08-03 09:55:00,37.99,38.01,37.94,38.01,38800.0,27.5543,27.5688,27.518,27.5688,38800.0
2010-08-03 10:00:00,37.99,37.99,37.72,37.8,111600.0,27.5543,27.5543,27.3584,27.4165,111600.0
2010-08-03 10:05:00,37.8,37.85,37.76,37.85,28200.0,27.4165,27.4527,27.3875,27.4527,28200.0
2010-08-03 10:10:00,37.85,37.85,37.61,37.61,77200.0,27.4527,27.4527,27.2787,27.2787,77200.0
2010-08-03 10:15:00,37.6,37.73,37.6,37.68,54800.0,27.2714,27.3657,27.2714,27.3294,54800.0
2010-08-03 10:20:00,37.69,37.77,37.68,37.74,32200.0,27.3367,27.3947,27.3294,27.373,32200.0
2010-08-03 10:25:00,37.74,37.77,37.72,37.74,34000.0,27.373,27.3947,27.3584,27.373,34000.0
2010-08-03 10:30:00,37.74,37.94,37.74,37.94,30600.0,27.373,27.518,27.373,27.518,30600.0
2010-08-03 10:35:00,37.93,38.01,37.93,37.99,41200.0,27.5108,27.5688,27.5108,27.5543,41200.0
2010-08-03 10:40:00,37.99,37.99,37.9,37.97,42200.0,27.5543,27.5543,27.489,27.5398,42200.0
2010-08-03 10:45:00,37.96,38.13,37.93,38.09,36000.0,27.5325,27.6558,27.5108,27.6268,36000.0
2010-08-03 10:50:00,38.09,38.15,38.09,38.1,26800.0,27.6268,27.6703,27.6268,27.6341,26800.0
2010-08-03 10:55:00,38.12,38.2,38.11,38.2,54200.0,27.6486,27.7066,27.6413,27.7066,54200.0
2010-08-03 11:00:00,38.2,38.23,38.18,38.22,69400.0,27.7066,27.7283,27.6921,27.7211,69400.0
2010-08-03 11:05:00,38.23,38.23,38.2,38.21,26000.0,27.7283,27.7283,27.7066,27.7138,26000.0
2010-08-03 11:10:00,38.21,38.25,38.2,38.24,34400.0,27.7138,27.7429,27.7066,27.7356,34400.0
2010-08-03 11:15:00,38.25,38.33,38.25,38.32,73600.0,27.7429,27.8009,27.7429,27.7936,73600.0
2010-08-03 11:20:00,38.32,38.38,38.29,38.3,138200.0,27.7936,27.8371,27.7719,27.7791,138200.0
2010-08-03 11:25:00,38.3,38.3,38.13,38.17,55000.0,27.7791,27.7791,27.6558,27.6848,55000.0
2010-08-03 11:30:00,38.19,38.32,38.19,38.31,39400.0,27.6993,27.7936,27.6993,27.7864,39400.0
2010-08-03 11:35:00,38.32,38.38,38.31,38.38,29200.0,27.7936,27.8371,27.7864,27.8371,29200.0
2010-08-03 11:40:00,38.38,38.44,38.27,38.27,41800.0,27.8371,27.8807,27.7574,27.7574,41800.0
2010-08-03 11:45:00,38.28,38.31,38.14,38.15,99400.0,27.7646,27.7864,27.6631,27.6703,99400.0
2010-08-03 11:50:00,38.15,38.16,38.1,38.14,48600.0,27.6703,27.6776,27.6341,27.6631,48600.0
2010-08-03 11:55:00,38.13,38.16,38.12,38.15,12600.0,27.6558,27.6776,27.6486,27.6703,12600.0
2010-08-03 12:00:00,38.15,38.17,38.1,38.11,22200.0,27.6703,27.6848,27.6341,27.6413,22200.0
2010-08-03 12:05:00,38.11,38.12,38.06,38.12,19400.0,27.6413,27.6486,27.605,27.6486,19400.0
2010-08-03 12:10:00,38.12,38.13,38.07,38.12,11600.0,27.6486,27.6558,27.6123,27.6486,11600.0
2010-08-03 12:15:00,38.12,38.12,38.08,38.09,13600.0,27.6486,27.6486,27.6196,27.6268,13600.0
2010-08-03 12:20:00,38.08,38.1,38.08,38.1,9200.0,27.6196,27.6341,27.6196,27.6341,9200.0
2010-08-03 12:25:00,38.1,38.1,38.01,38.04,57600.0,27.6341,27.6341,27.5688,27.5905,57600.0
2010-08-03 12:30:00,38.05,38.13,38.04,38.05,41400.0,27.5978,27.6558,27.5905,27.5978,41400.0
2010-08-03 12:35:00,38.04,38.1,38.04,38.1,19000.0,27.5905,27.6341,27.5905,27.6341,19000.0
2010-08-03 12:40:00,38.1,38.1,38.05,38.05,21200.0,27.6341,27.6341,27.5978,27.5978,21200.0
2010-08-03 12:45:00,38.05,38.07,38.01,38.04,49000.0,27.5978,27.6123,27.5688,27.5905,49000.0
2010-08-03 12:50:00,38.05,38.1,38.05,38.09,14800.0,27.5978,27.6341,27.5978,27.6268,14800.0
2010-08-03 12:55:00,38.09,38.09,38.05,38.06,29800.0,27.6268,27.6268,27.5978,27.605,29800.0
2010-08-03 13:00:00,38.06,38.07,38.0,38.02,45000.0,27.605,27.6123,27.5615,27.576,45000.0
2010-08-03 13:05:00,38.02,38.08,38.02,38.06,33200.0,27.576,27.6196,27.576,27.605,33200.0
2010-08-03 13:10:00,38.05,38.12,38.04,38.11,67600.0,27.5978,27.6486,27.5905,27.6413,67600.0
2010-08-03 13:15:00,38.12,38.15,38.09,38.14,32600.0,27.6486,27.6703,27.6268,27.6631,32600.0
2010-08-03 13:20:00,38.14,38.15,38.12,38.13,18200.0,27.6631,27.6703,27.6486,27.6558,18200.0
2010-08-03 13:25:00,38.14,38.17,38.13,38.13,16200.0,27.6631,27.6848,27.6558,27.6558,16200.0
2010-08-03 13:30:00,38.14,38.17,38.13,38.17,22000.0,27.6631,27.6848,27.6558,27.6848,22000.0
2010-08-03 13:35:00,38.17,38.21,38.17,38.2,29400.0,27.6848,27.7138,27.6848,27.7066,29400.0
2010-08-03 13:40:00,38.2,38.22,38.19,38.21,24400.0,27.7066,27.7211,27.6993,27.7138,24400.0
2010-08-03 13:45:00,38.22,38.24,38.2,38.2,48800.0,27.7211,27.7356,27.7066,27.7066,48800.0
2010-08-03 13:50:00,38.2,38.26,38.2,38.26,47400.0,27.7066,27.7501,27.7066,27.7501,47400.0
2010-08-03 13:55:00,38.26,38.27,38.2,38.23,38600.0,27.7501,27.7574,27.7066,27.7283,38600.0
2010-08-03 14:00:00,38.22,38.24,38.17,38.23,43200.0,27.7211,27.7356,27.6848,27.7283,43200.0
2010-08-03 14:05:00,38.23,38.29,38.22,38.28,39200.0,27.7283,27.7719,27.7211,27.7646,39200.0
2010-08-03 14:10:00,38.28,38.32,38.25,38.29,30800.0,27.7646,27.7936,27.7429,27.7719,30800.0
2010-08-03 14:15:00,38.29,38.32,38.27,38.32,37600.0,27.7719,27.7936,27.7574,27.7936,37600.0
2010-08-03 14:20:00,38.31,38.35,38.3,38.31,24000.0,27.7864,27.8154,27.7791,27.7864,24000.0
2010-08-03 14:25:00,38.31,38.36,38.31,38.36,26600.0,27.7864,27.8226,27.7864,27.8226,26600.0
2010-08-03 14:30:00,38.36,38.36,38.34,38.35,20600.0,27.8226,27.8226,27.8081,27.8154,20600.0
2010-08-03 14:35:00,38.35,38.43,38.35,38.41,74600.0,27.8154,27.8734,27.8154,27.8589,74600.0
2010-08-03 14:40:00,38.41,38.41,38.35,38.35,33400.0,27.8589,27.8589,27.8154,27.8154,33400.0
2010-08-03 14:45:00,38.35,38.39,38.33,38.33,47000.0,27.8154,27.8444,27.8009,27.8009,47000.0
2010-08-03 14:50:00,38.33,38.38,38.29,38.37,43400.0,27.8009,27.8371,27.7719,27.8299,43400.0
2010-08-03 14:55:00,38.37,38.38,38.34,38.38,52200.0,27.8299,27.8371,27.8081,27.8371,52200.0
2010-08-03 15:00:00,38.38,38.38,38.35,38.35,69200.0,27.8371,27.8371,27.8154,27.8154,69200.0
2010-08-03 15:05:00,38.35,38.38,38.31,38.34,68000.0,27.8154,27.8371,27.7864,27.8081,68000.0
2010-08-03 15:10:00,38.35,38.37,38.33,38.34,39000.0,27.8154,27.8299,27.8009,27.8081,39000.0
2010-08-03 15:15:00,38.33,38.35,38.29,38.31,31000.0,27.8009,27.8154,27.7719,27.7864,31000.0
2010-08-03 15:20:00,38.31,38.32,38.26,38.26,46200.0,27.7864,27.7936,27.7501,27.7501,46200.0
2010-08-03 15:25:00,38.26,38.29,38.22,38.27,56000.0,27.7501,27.7719,27.7211,27.7574,56000.0
2010-08-03 15:30:00,38.27,38.29,38.25,38.25,88800.0,27.7574,27.7719,27.7429,27.7429,88800.0
2010-08-03 15:35:00,38.26,38.28,38.22,38.27,84400.0,27.7501,27.7646,27.7211,27.7574,84400.0
2010-08-03 15:40:00,38.27,38.31,38.22,38.26,104200.0,27.7574,27.7864,27.7211,27.7501,104200.0
2010-08-03 15:45:00,38.26,38.29,38.17,38.24,111800.0,27.7501,27.7719,27.6848,27.7356,111800.0
2010-08-03 15:50:00,38.24,38.26,38.19,38.2,102000.0,27.7356,27.7501,27.6993,27.7066,102000.0
2010-08-03 15:55:00,38.2,38.27,38.2,38.25,181000.0,27.7066,27.7574,27.7066,27.7429,181000.0
2010-08-04 09:30:00,38.29,38.44,38.29,38.35,53200.0,27.7719,27.8807,27.7719,27.8154,53200.0
2010-08-04 09:35:00,38.35,38.44,38.3,38.43,57200.0,27.8154,27.8807,27.7791,27.8734,57200.0
2010-08-04 09:40:00,38.43,38.45,38.33,38.44,94600.0,27.8734,27.8879,27.8009,27.8807,94600.0
2010-08-04 09:45:00,38.44,38.46,38.34,38.44,86200.0,27.8807,27.8952,27.8081,27.8807,86200.0
2010-08-04 09:50:00,38.45,38.45,38.37,38.42,47800.0,27.8879,27.8879,27.8299,27.8662,47800.0
2010-08-04 09:55:00,38.41,38.48,38.41,38.46,47400.0,27.8589,27.9097,27.8589,27.8952,47400.0
2010-08-04 10:00:00,38.48,38.63,38.47,38.6,115400.0,27.9097,28.0185,27.9024,27.9967,115400.0
2010-08-04 10:05:00,38.6,38.63,38.48,38.54,118600.0,27.9967,28.0185,27.9097,27.9532,118600.0
2010-08-04 10:10:00,38.56,38.56,38.46,38.49,71200.0,27.9677,27.9677,27.8952,27.9169,71200.0
2010-08-04 10:15:00,38.49,38.52,38.36,38.41,133200.0,27.9169,27.9387,27.8226,27.8589,133200.0
2010-08-04 10:20:00,38.42,38.44,38.31,38.38,99200.0,27.8662,27.8807,27.7864,27.8371,99200.0
2010-08-04 10:25:00,38.38,38.4,38.32,38.35,86800.0,27.8371,27.8517,27.7936,27.8154,86800.0
2010-08-04 10:30:00,38.36,38.41,38.31,38.33,66800.0,27.8226,27.8589,27.7864,27.8009,66800.0
2010-08-04 10:35:00,38.33,38.34,38.17,38.26,69800.0,27.8009,27.8081,27.6848,27.7501,69800.0
2010-08-04 10:40:00,38.24,38.32,38.23,38.32,42800.0,27.7356,27.7936,27.7283,27.7936,42800.0
2010-08-04 10:45:00,38.33,38.37,38.26,38.27,63800.0,27.8009,27.8299,27.7501,27.7574,63800.0
2010-08-04 10:50:00,38.27,38.31,38.22,38.24,39200.0,27.7574,27.7864,27.7211,27.7356,39200.0
2010-08-04 10:55:00,38.24,38.38,38.24,38.38,39200.0,27.7356,27.8371,27.7356,27.8371,39200.0
2010-08-04 11:00:00,38.38,38.38,38.34,38.38,32000.0,27.8371,27.8371,27.8081,27.8371,32000.0
2010-08-04 11:05:00,38.38,38.4,38.35,38.38,44600.0,27.8371,27.8517,27.8154,27.8371,44600.0
2010-08-04 11:10:00,38.38,38.38,38.34,38.35,25200.0,27.8371,27.8371,27.8081,27.8154,25200.0
2010-08-04 11:15:00,38.36,38.38,38.35,38.36,16800.0,27.8226,27.8371,27.8154,27.8226,16800.0
2010-08-04 11:20:00,38.36,38.38,38.35,38.37,15800.0,27.8226,27.8371,27.8154,27.8299,15800.0
2010-08-04 11:25:00,38.37,38.4,38.37,38.37,50600.0,27.8299,27.8517,27.8299,27.8299,50600.0
2010-08-04 11:30:00,38.38,38.38,38.35,38.38,22200.0,27.8371,27.8371,27.8154,27.8371,22200.0
2010-08-04 11:35:00,38.38,38.4,38.33,38.33,26800.0,27.8371,27.8517,27.8009,27.8009,26800.0
2010-08-04 11:40:00,38.32,38.37,38.31,38.37,16200.0,27.7936,27.8299,27.7864,27.8299,16200.0
2010-08-04 11:45:00,38.38,38.44,38.37,38.43,21800.0,27.8371,27.8807,27.8299,27.8734,21800.0
2010-08-04 11:50:00,38.43,38.45,38.41,38.43,32600.0,27.8734,27.8879,27.8589,27.8734,32600.0
2010-08-04 11:55:00,38.42,38.42,38.33,38.33,34000.0,27.8662,27.8662,27.8009,27.8009,34000.0
2010-08-04 12:00:00,38.32,38.33,38.27,38.29,35000.0,27.7936,27.8009,27.7574,27.7719,35000.0
2010-08-04 12:05:00,38.29,38.34,38.27,38.3,19400.0,27.7719,27.8081,27.7574,27.7791,19400.0
2010-08-04 12:10:00,38.31,38.39,38.31,38.38,79000.0,27.7864,27.8444,27.7864,27.8371,79000.0
2010-08-04 12:15:00,38.38,38.39,38.26,38.29,90200.0,27.8371,27.8444,27.7501,27.7719,90200.0
2010-08-04 12:20:00,38.29,38.43,38.28,38.43,31000.0,27.7719,27.8734,27.7646,27.8734,31000.0
2010-08-04 12:25:00,38.42,38.42,38.38,38.41,14400.0,27.8662,27.8662,27.8371,27.8589,14400.0
2010-08-04 12:30:00,38.41,38.42,38.37,38.42,24600.0,27.8589,27.8662,27.8299,27.8662,24600.0
2010-08-04 12:35:00,38.41,38.41,38.3,38.31,22600.0,27.8589,27.8589,27.7791,27.7864,22600.0
2010-08-04 12:40:00,38.3,38.31,38.26,38.27,53600.0,27.7791,27.7864,27.7501,27.7574,53600.0
2010-08-04 12:45:00,38.27,38.27,38.24,38.24,31600.0,27.7574,27.7574,27.7356,27.7356,31600.0
2010-08-04 12:50:00,38.24,38.3,38.23,38.3,28600.0,27.7356,27.7791,27.7283,27.7791,28600.0
2010-08-04 12:55:00,38.31,38.33,38.27,38.3,22800.0,27.7864,27.8009,27.7574,27.7791,22800.0
2010-08-04 13:00:00,38.3,38.38,38.3,38.37,21400.0,27.7791,27.8371,27.7791,27.8299,21400.0
2010-08-04 13:05:00,38.37,38.37,38.27,38.3,26600.0,27.8299,27.8299,27.7574,27.7791,26600.0
2010-08-04 13:10:00,38.3,38.3,38.24,38.24,20600.0,27.7791,27.7791,27.7356,27.7356,20600.0
2010-08-04 13:15:00,38.25,38.3,38.24,38.27,18600.0,27.7429,27.7791,27.7356,27.7574,18600.0
2010-08-04 13:20:00,38.27,38.35,38.27,38.28,42600.0,27.7574,27.8154,27.7574,27.7646,42600.0
2010-08-04 13:25:00,38.27,38.32,38.26,38.27,15400.0,27.7574,27.7936,27.7501,27.7574,15400.0
2010-08-04 13:30:00,38.27,38.31,38.22,38.31,39400.0,27.7574,27.7864,27.7211,27.7864,39400.0
2010-08-04 13:35:00,38.32,38.33,38.3,38.33,30600.0,27.7936,27.8009,27.7791,27.8009,30600.0
2010-08-04 13:40:00,38.33,38.33,38.27,38.27,29200.0,27.8009,27.8009,27.7574,27.7574,29200.0
2010-08-04 13:45:00,38.26,38.27,38.23,38.25,44000.0,27.7501,27.7574,27.7283,27.7429,44000.0
2010-08-04 13:50:00,38.25,38.25,38.22,38.24,25600.0,27.7429,27.7429,27.7211,27.7356,25600.0
2010-08-04 13:55:00,38.24,38.24,38.2,38.24,27200.0,27.7356,27.7356,27.7066,27.7356,27200.0
2010-08-04 14:00:00,38.24,38.32,38.22,38.29,80200.0,27.7356,27.7936,27.7211,27.7719,80200.0
2010-08-04 14:05:00,38.28,38.31,38.27,38.27,31600.0,27.7646,27.7864,27.7574,27.7574,31600.0
2010-08-04 14:10:00,38.27,38.3,38.27,38.27,34600.0,27.7574,27.7791,27.7574,27.7574,34600.0
2010-08-04 14:15:00,38.29,38.31,38.24,38.26,23800.0,27.7719,27.7864,27.7356,27.7501,23800.0
2010-08-04 14:20:00,38.26,38.26,38.21,38.23,20200.0,27.7501,27.7501,27.7138,27.7283,20200.0
2010-08-04 14:25:00,38.22,38.27,38.21,38.27,29400.0,27.7211,27.7574,27.7138,27.7574,29400.0
2010-08-04 14:30:00,38.27,38.29,38.26,38.26,44200.0,27.7574,27.7719,27.7501,27.7501,44200.0
2010-08-04 14:35:00,38.26,38.28,38.24,38.26,28800.0,27.7501,27.7646,27.7356,27.7501,28800.0
2010-08-04 14:40:00,38.24,38.31,38.24,38.31,26600.0,27.7356,27.7864,27.7356,27.7864,26600.0
2010-08-04 14:45:00,38.29,38.32,38.27,38.31,29600.0,27.7719,27.7936,27.7574,27.7864,29600.0
2010-08-04 14:50:00,38.32,38.33,38.29,38.33,30200.0,27.7936,27.8009,27.7719,27.8009,30200.0
2010-08-04 14:55:00,38.33,38.35,38.32,38.35,26400.0,27.8009,27.8154,27.7936,27.8154,26400.0
2010-08-04 15:00:00,38.35,38.35,38.33,38.34,35600.0,27.8154,27.8154,27.8009,27.8081,35600.0
2010-08-04 15:05:00,38.33,38.35,38.32,38.33,52200.0,27.8009,27.8154,27.7936,27.8009,52200.0
2010-08-04 15:10:00,38.33,38.38,38.33,38.37,44600.0,27.8009,27.8371,27.8009,27.8299,44600.0
2010-08-04 15:15:00,38.37,38.43,38.35,38.42,67800.0,27.8299,27.8734,27.8154,27.8662,67800.0
2010-08-04 15:20:00,38.42,38.46,38.4,38.43,50200.0,27.8662,27.8952,27.8517,27.8734,50200.0
2010-08-04 15:25:00,38.43,38.49,38.43,38.46,97000.0,27.8734,27.9169,27.8734,27.8952,97000.0
2010-08-04 15:30:00,38.45,38.49,38.45,38.47,101400.0,27.8879,27.9169,27.8879,27.9024,101400.0
2010-08-04 15:35:00,38.47,38.48,38.42,38.47,75200.0,27.9024,27.9097,27.8662,27.9024,75200.0
2010-08-04 15:40:00,38.47,38.5,38.46,38.48,101600.0,27.9024,27.9242,27.8952,27.9097,101600.0
2010-08-04 15:45:00,38.48,38.5,38.44,38.47,104800.0,27.9097,27.9242,27.8807,27.9024,104800.0
2010-08-04 15:50:00,38.47,38.48,38.42,38.45,113200.0,27.9024,27.9097,27.8662,27.8879,113200.0
2010-08-04 15:55:00,38.45,38.5,38.45,38.47,260200.0,27.8879,27.9242,27.8879,27.9024,260200.0
2010-08-05 09:30:00,38.24,38.24,38.12,38.21,58600.0,27.7356,27.7356,27.6486,27.7138,58600.0
2010-08-05 09:35:00,38.23,38.41,38.21,38.31,43400.0,27.7283,27.8589,27.7138,27.7864,43400.0
2010-08-05 09:40:00,38.32,38.34,38.26,38.28,25800.0,27.7936,27.8081,27.7501,27.7646,25800.0
2010-08-05 09:45:00,38.28,38.42,38.26,38.41,57000.0,27.7646,27.8662,27.7501,27.8589,57000.0
2010-08-05 09:50:00,38.42,38.55,38.42,38.52,95200.0,27.8662,27.9604,27.8662,27.9387,95200.0
2010-08-05 09:55:00,38.51,38.54,38.48,38.51,43800.0,27.9314,27.9532,27.9097,27.9314,43800.0
2010-08-05 10:00:00,38.52,38.55,38.5,38.55,106800.0,27.9387,27.9604,27.9242,27.9604,106800.0
2010-08-05 10:05:00,38.55,38.56,38.48,38.48,73400.0,27.9604,27.9677,27.9097,27.9097,73400.0
2010-08-05 10:10:00,38.49,38.56,38.49,38.55,110600.0,27.9169,27.9677,27.9169,27.9604,110600.0
2010-08-05 10:15:00,38.55,38.55,38.5,38.51,45800.0,27.9604,27.9604,27.9242,27.9314,45800.0
2010-08-05 10:20:00,38.5,38.55,38.48,38.54,58800.0,27.9242,27.9604,27.9097,27.9532,58800.0
2010-08-05 10:25:00,38.55,38.68,38.54,38.66,250400.0,27.9604,28.0547,27.9532,28.0402,250400.0
2010-08-05 10:30:00,38.67,38.78,38.63,38.77,115400.0,28.0475,28.1273,28.0185,28.12,115400.0
2010-08-05 10:35:00,38.77,38.81,38.73,38.73,66600.0,28.12,28.149,28.091,28.091,66600.0
2010-08-05 10:40:00,38.74,38.74,38.57,38.57,44600.0,28.0983,28.0983,27.975,27.975,44600.0
2010-08-05 10:45:00,38.57,38.61,38.55,38.56,62200.0,27.975,28.004,27.9604,27.9677,62200.0
2010-08-05 10:50:00,38.55,38.57,38.51,38.51,64000.0,27.9604,27.975,27.9314,27.9314,64000.0
2010-08-05 10:55:00,38.51,38.51,38.39,38.42,41200.0,27.9314,27.9314,27.8444,27.8662,41200.0
2010-08-05 11:00:00,38.42,38.58,38.4,38.55,60000.0,27.8662,27.9822,27.8517,27.9604,60000.0
2010-08-05 11:05:00,38.55,38.67,38.53,38.66,109200.0,27.9604,28.0475,27.9459,28.0402,109200.0
2010-08-05 11:10:00,38.66,38.75,38.63,38.74,60600.0,28.0402,28.1055,28.0185,28.0983,60600.0
2010-08-05 11:15:00,38.74,38.76,38.71,38.76,86800.0,28.0983,28.1128,28.0765,28.1128,86800.0
2010-08-05 11:20:00,38.76,38.76,38.7,38.7,35200.0,28.1128,28.1128,28.0692,28.0692,35200.0
2010-08-05 11:25:00,38.71,38.74,38.68,38.74,38800.0,28.0765,28.0983,28.0547,28.0983,38800.0
2010-08-05 11:30:00,38.74,38.77,38.71,38.74,42400.0,28.0983,28.12,28.0765,28.0983,42400.0
2010-08-05 11:35:00,38.72,38.74,38.69,38.72,26200.0,28.0837,28.0983,28.062,28.0837,26200.0
2010-08-05 11:40:00,38.73,38.8,38.73,38.77,31600.0,28.091,28.1418,28.091,28.12,31600.0
2010-08-05 11:45:00,38.79,38.8,38.73,38.74,25000.0,28.1345,28.1418,28.091,28.0983,25000.0
2010-08-05 11:50:00,38.74,38.74,38.67,38.74,37800.0,28.0983,28.0983,28.0475,28.0983,37800.0
2010-08-05 11:55:00,38.74,38.74,38.71,38.72,23600.0,28.0983,28.0983,28.0765,28.0837,23600.0
2010-08-05 12:00:00,38.71,38.73,38.7,38.72,23600.0,28.0765,28.091,28.0692,28.0837,23600.0
2010-08-05 12:05:00,38.71,38.74,38.71,38.73,31000.0,28.0765,28.0983,28.0765,28.091,31000.0
2010-08-05 12:10:00,38.73,38.79,38.73,38.77,41200.0,28.091,28.1345,28.091,28.12,41200.0
2010-08-05 12:15:00,38.78,38.85,38.78,38.79,58600.0,28.1273,28.178,28.1273,28.1345,58600.0
2010-08-05 12:20:00,38.79,38.82,38.79,38.79,25600.0,28.1345,28.1563,28.1345,28.1345,25600.0
2010-08-05 12:25:00,38.79,38.82,38.78,38.78,14000.0,28.1345,28.1563,28.1273,28.1273,14000.0
2010-08-05 12:30:00,38.79,38.81,38.76,38.77,51400.0,28.1345,28.149,28.1128,28.12,51400.0
2010-08-05 12:35:00,38.77,38.87,38.76,38.84,75800.0,28.12,28.1925,28.1128,28.1708,75800.0
2010-08-05 12:40:00,38.84,38.84,38.75,38.77,76000.0,28.1708,28.1708,28.1055,28.12,76000.0
2010-08-05 12:45:00,38.76,38.77,38.73,38.73,37800.0,28.1128,28.12,28.091,28.091,37800.0
2010-08-05 12:50:00,38.73,38.73,38.67,38.69,24800.0,28.091,28.091,28.0475,28.062,24800.0
2010-08-05 12:55:00,38.69,38.7,38.67,38.69,20400.0,28.062,28.0692,28.0475,28.062,20400.0
2010-08-05 13:00:00,38.69,38.75,38.69,38.74,66200.0,28.062,28.1055,28.062,28.0983,66200.0
2010-08-05 13:05:00,38.73,38.76,38.73,38.73,35200.0,28.091,28.1128,28.091,28.091,35200.0
2010-08-05 13:10:00,38.74,38.74,38.69,38.69,35400.0,28.0983,28.0983,28.062,28.062,35400.0
2010-08-05 13:15:00,38.69,38.71,38.68,38.7,23800.0,28.062,28.0765,28.0547,28.0692,23800.0
2010-08-05 13:20:00,38.69,38.71,38.66,38.67,48200.0,28.062,28.0765,28.0402,28.0475,48200.0
2010-08-05 13:25:00,38.68,38.72,38.65,38.7,81800.0,28.0547,28.0837,28.033,28.0692,81800.0
2010-08-05 13:30:00,38.7,38.73,38.69,38.73,44600.0,28.0692,28.091,28.062,28.091,44600.0
2010-08-05 13:35:00,38.73,38.75,38.73,38.74,81000.0,28.091,28.1055,28.091,28.0983,81000.0
2010-08-05 13:40:00,38.74,38.76,38.73,38.74,129800.0,28.0983,28.1128,28.091,28.0983,129800.0
2010-08-05 13:45:00,38.74,38.76,38.74,38.75,91000.0,28.0983,28.1128,28.0983,28.1055,91000.0
2010-08-05 13:50:00,38.74,38.75,38.74,38.75,93800.0,28.0983,28.1055,28.0983,28.1055,93800.0
2010-08-05 13:55:00,38.75,38.75,38.73,38.74,101600.0,28.1055,28.1055,28.091,28.0983,101600.0
2010-08-05 14:00:00,38.74,38.75,38.73,38.75,60600.0,28.0983,28.1055,28.091,28.1055,60600.0
2010-08-05 14:05:00,38.75,38.78,38.75,38.77,137200.0,28.1055,28.1273,28.1055,28.12,137200.0
2010-08-05 14:10:00,38.78,38.83,38.77,38.82,87600.0,28.1273,28.1635,28.12,28.1563,87600.0
2010-08-05 14:15:00,38.82,38.9,38.82,38.87,71800.0,28.1563,28.2143,28.1563,28.1925,71800.0
2010-08-05 14:20:00,38.87,38.88,38.76,38.76,61200.0,28.1925,28.1998,28.1128,28.1128,61200.0
2010-08-05 14:25:00,38.76,38.81,38.75,38.77,60200.0,28.1128,28.149,28.1055,28.12,60200.0
2010-08-05 14:30:00,38.76,38.78,38.74,38.77,36200.0,28.1128,28.1273,28.0983,28.12,36200.0
2010-08-05 14:35:00,38.77,38.77,38.67,38.67,206000.0,28.12,28.12,28.0475,28.0475,206000.0
2010-08-05 14:40:00,38.67,38.77,38.67,38.73,88400.0,28.0475,28.12,28.0475,28.091,88400.0
2010-08-05 14:45:00,38.73,38.76,38.72,38.75,71400.0,28.091,28.1128,28.0837,28.1055,71400.0
2010-08-05 14:50:00,38.75,38.76,38.73,38.76,85000.0,28.1055,28.1128,28.091,28.1128,85000.0
2010-08-05 14:55:00,38.77,38.81,38.74,38.79,60800.0,28.12,28.149,28.0983,28.1345,60800.0
2010-08-05 15:00:00,38.78,38.81,38.77,38.77,118800.0,28.1273,28.149,28.12,28.12,118800.0
2010-08-05 15:05:00,38.77,38.82,38.77,38.77,155000.0,28.12,28.1563,28.12,28.12,155000.0
2010-08-05 15:10:00,38.77,38.81,38.77,38.77,83000.0,28.12,28.149,28.12,28.12,83000.0
2010-08-05 15:15:00,38.77,38.83,38.76,38.83,110600.0,28.12,28.1635,28.1128,28.1635,110600.0
2010-08-05 15:20:00,38.83,38.88,38.82,38.85,114800.0,28.1635,28.1998,28.1563,28.178,114800.0
2010-08-05 15:25:00,38.85,38.85,38.8,38.8,91600.0,28.178,28.178,28.1418,28.1418,91600.0
2010-08-05 15:30:00,38.8,38.83,38.79,38.8,124600.0,28.1418,28.1635,28.1345,28.1418,124600.0
2010-08-05 15:35:00,38.8,38.81,38.76,38.76,135200.0,28.1418,28.149,28.1128,28.1128,135200.0
2010-08-05 15:40:00,38.76,38.82,38.76,38.78,98200.0,28.1128,28.1563,28.1128,28.1273,98200.0
2010-08-05 15:45:00,38.79,38.79,38.73,38.73,131800.0,28.1345,28.1345,28.091,28.091,131800.0
2010-08-05 15:50:00,38.73,38.76,38.7,38.75,202600.0,28.091,28.1128,28.0692,28.1055,202600.0
2010-08-05 15:55:00,38.74,38.8,38.74,38.78,270200.0,28.0983,28.1418,28.0983,28.1273,270200.0
2010-08-06 09:30:00,38.15,38.49,38.15,38.49,82200.0,27.6703,27.9169,27.6703,27.9169,82200.0
2010-08-06 09:35:00,38.49,38.58,38.37,38.55,175400.0,27.9169,27.9822,27.8299,27.9604,175400.0
2010-08-06 09:40:00,38.57,38.75,38.52,38.55,103600.0,27.975,28.1055,27.9387,27.9604,103600.0
2010-08-06 09:45:00,38.55,38.65,38.51,38.54,55600.0,27.9604,28.033,27.9314,27.9532,55600.0
2010-08-06 09:50:00,38.53,38.63,38.52,38.57,25400.0,27.9459,28.0185,27.9387,27.975,25400.0
2010-08-06 09:55:00,38.56,38.63,38.51,38.57,60400.0,27.9677,28.0185,27.9314,27.975,60400.0
2010-08-06 10:00:00,38.58,38.59,38.5,38.52,66600.0,27.9822,27.9895,27.9242,27.9387,66600.0
2010-08-06 10:05:00,38.52,38.57,38.49,38.52,42000.0,27.9387,27.975,27.9169,27.9387,42000.0
2010-08-06 10:10:00,38.52,38.54,38.49,38.52,66200.0,27.9387,27.9532,27.9169,27.9387,66200.0
2010-08-06 10:15:00,38.52,38.53,38.41,38.42,51000.0,27.9387,27.9459,27.8589,27.8662,51000.0
2010-08-06 10:20:00,38.42,38.42,38.34,38.38,48600.0,27.8662,27.8662,27.8081,27.8371,48600.0
2010-08-06 10:25:00,38.38,38.43,38.34,38.37,27200.0,27.8371,27.8734,27.8081,27.8299,27200.0
2010-08-06 10:30:00,38.37,38.49,38.37,38.45,33800.0,27.8299,27.9169,27.8299,27.8879,33800.0
2010-08-06 10:35:00,38.44,38.45,38.28,38.29,52800.0,27.8807,27.8879,27.7646,27.7719,52800.0
2010-08-06 10:40:00,38.3,38.3,38.05,38.06,111600.0,27.7791,27.7791,27.5978,27.605,111600.0
2010-08-06 10:45:00,38.05,38.05,37.91,37.98,87800.0,27.5978,27.5978,27.4963,27.547,87800.0
2010-08-06 10:50:00,37.98,38.0,37.87,37.96,79000.0,27.547,27.5615,27.4672,27.5325,79000.0
2010-08-06 10:55:00,37.95,37.97,37.77,37.84,81200.0,27.5253,27.5398,27.3947,27.4455,81200.0
2010-08-06 11:00:00,37.84,37.85,37.75,37.85,93200.0,27.4455,27.4527,27.3802,27.4527,93200.0
2010-08-06 11:05:00,37.85,37.86,37.75,37.8,43400.0,27.4527,27.46,27.3802,27.4165,43400.0
2010-08-06 11:10:00,37.79,37.92,37.79,37.89,57200.0,27.4092,27.5035,27.4092,27.4817,57200.0
2010-08-06 11:15:00,37.9,37.98,37.87,37.93,52600.0,27.489,27.547,27.4672,27.5108,52600.0
2010-08-06 11:20:00,37.93,38.06,37.93,38.04,60800.0,27.5108,27.605,27.5108,27.5905,60800.0
2010-08-06 11:25:00,38.04,38.04,37.98,38.01,54400.0,27.5905,27.5905,27.547,27.5688,54400.0
2010-08-06 11:30:00,38.01,38.07,37.97,38.05,46800.0,27.5688,27.6123,27.5398,27.5978,46800.0
2010-08-06 11:35:00,38.05,38.1,38.05,38.1,42200.0,27.5978,27.6341,27.5978,27.6341,42200.0
2010-08-06 11:40:00,38.1,38.1,37.99,38.04,40000.0,27.6341,27.6341,27.5543,27.5905,40000.0
2010-08-06 11:45:00,38.04,38.07,38.02,38.05,34600.0,27.5905,27.6123,27.576,27.5978,34600.0
2010-08-06 11:50:00,38.05,38.1,38.04,38.08,30800.0,27.5978,27.6341,27.5905,27.6196,30800.0
2010-08-06 11:55:00,38.09,38.09,37.99,37.99,48000.0,27.6268,27.6268,27.5543,27.5543,48000.0
2010-08-06 12:00:00,37.99,37.99,37.96,37.98,51400.0,27.5543,27.5543,27.5325,27.547,51400.0
2010-08-06 12:05:00,37.97,38.05,37.97,38.04,36200.0,27.5398,27.5978,27.5398,27.5905,36200.0
2010-08-06 12:10:00,38.04,38.04,37.99,37.99,58800.0,27.5905,27.5905,27.5543,27.5543,58800.0
2010-08-06 12:15:00,37.99,38.03,37.96,38.02,145800.0,27.5543,27.5833,27.5325,27.576,145800.0
2010-08-06 12:20:00,38.02,38.06,38.0,38.05,74800.0,27.576,27.605,27.5615,27.5978,74800.0
2010-08-06 12:25:00,38.05,38.07,38.04,38.05,70800.0,27.5978,27.6123,27.5905,27.5978,70800.0
2010-08-06 12:30:00,38.05,38.05,37.99,37.99,109400.0,27.5978,27.5978,27.5543,27.5543,109400.0
2010-08-06 12:35:00,38.0,38.03,37.99,38.02,22200.0,27.5615,27.5833,27.5543,27.576,22200.0
2010-08-06 12:40:00,38.02,38.07,38.02,38.06,49800.0,27.576,27.6123,27.576,27.605,49800.0
2010-08-06 12:45:00,38.07,38.08,38.05,38.07,27600.0,27.6123,27.6196,27.5978,27.6123,27600.0
2010-08-06 12:50:00,38.07,38.08,38.02,38.04,19400.0,27.6123,27.6196,27.576,27.5905,19400.0
2010-08-06 12:55:00,38.04,38.04,38.0,38.01,41800.0,27.5905,27.5905,27.5615,27.5688,41800.0
2010-08-06 13:00:00,38.02,38.09,38.02,38.06,46600.0,27.576,27.6268,27.576,27.605,46600.0
2010-08-06 13:05:00,38.06,38.06,38.02,38.03,61600.0,27.605,27.605,27.576,27.5833,61600.0
2010-08-06 13:10:00,38.04,38.06,38.03,38.04,44400.0,27.5905,27.605,27.5833,27.5905,44400.0
2010-08-06 13:15:00,38.04,38.07,38.03,38.05,60800.0,27.5905,27.6123,27.5833,27.5978,60800.0
2010-08-06 13:20:00,38.05,38.07,38.05,38.06,37400.0,27.5978,27.6123,27.5978,27.605,37400.0
2010-08-06 13:25:00,38.06,38.07,38.04,38.07,29000.0,27.605,27.6123,27.5905,27.6123,29000.0
2010-08-06 13:30:00,38.07,38.08,38.02,38.02,80600.0,27.6123,27.6196,27.576,27.576,80600.0
2010-08-06 13:35:00,38.02,38.07,38.0,38.02,57600.0,27.576,27.6123,27.5615,27.576,57600.0
2010-08-06 13:40:00,38.02,38.06,38.02,38.04,46000.0,27.576,27.605,27.576,27.5905,46000.0
2010-08-06 13:45:00,38.05,38.1,38.02,38.04,38600.0,27.5978,27.6341,27.576,27.5905,38600.0
2010-08-06 13:50:00,38.04,38.08,38.02,38.06,26800.0,27.5905,27.6196,27.576,27.605,26800.0
2010-08-06 13:55:00,38.05,38.08,38.04,38.05,24000.0,27.5978,27.6196,27.5905,27.5978,24000.0
2010-08-06 14:00:00,38.05,38.09,38.01,38.08,113800.0,27.5978,27.6268,27.5688,27.6196,113800.0
2010-08-06 14:05:00,38.08,38.08,38.02,38.05,14800.0,27.6196,27.6196,27.576,27.5978,14800.0
2010-08-06 14:10:00,38.04,38.05,38.01,38.02,33800.0,27.5905,27.5978,27.5688,27.576,33800.0
2010-08-06 14:15:00,38.02,38.08,38.01,38.02,73800.0,27.576,27.6196,27.5688,27.576,73800.0
2010-08-06 14:20:00,38.02,38.03,38.0,38.02,55000.0,27.576,27.5833,27.5615,27.576,55000.0
2010-08-06 14:25:00,38.02,38.06,38.02,38.06,21600.0,27.576,27.605,27.576,27.605,21600.0
2010-08-06 14:30:00,38.05,38.07,38.02,38.02,28200.0,27.5978,27.6123,27.576,27.576,28200.0
2010-08-06 14:35:00,38.02,38.06,38.02,38.02,50800.0,27.576,27.605,27.576,27.576,50800.0
2010-08-06 14:40:00,38.02,38.08,38.02,38.05,41800.0,27.576,27.6196,27.576,27.5978,41800.0
2010-08-06 14:45:00,38.05,38.16,38.03,38.13,70400.0,27.5978,27.6776,27.5833,27.6558,70400.0
2010-08-06 14:50:00,38.12,38.25,38.12,38.21,49400.0,27.6486,27.7429,27.6486,27.7138,49400.0
2010-08-06 14:55:00,38.21,38.27,38.2,38.24,36600.0,27.7138,27.7574,27.7066,27.7356,36600.0
2010-08-06 15:00:00,38.24,38.29,38.15,38.16,90200.0,27.7356,27.7719,27.6703,27.6776,90200.0
2010-08-06 15:05:00,38.14,38.19,38.13,38.18,55400.0,27.6631,27.6993,27.6558,27.6921,55400.0
2010-08-06 15:10:00,38.18,38.2,38.15,38.2,132600.0,27.6921,27.7066,27.6703,27.7066,132600.0
2010-08-06 15:15:00,38.2,38.24,38.18,38.24,47400.0,27.7066,27.7356,27.6921,27.7356,47400.0
2010-08-06 15:20:00,38.24,38.27,38.22,38.27,87000.0,27.7356,27.7574,27.7211,27.7574,87000.0
2010-08-06 15:25:00,38.27,38.38,38.27,38.33,144400.0,27.7574,27.8371,27.7574,27.8009,144400.0
2010-08-06 15:30:00,38.33,38.38,38.3,38.38,173200.0,27.8009,27.8371,27.7791,27.8371,173200.0
2010-08-06 15:35:00,38.38,38.42,38.35,38.4,124800.0,27.8371,27.8662,27.8154,27.8517,124800.0
2010-08-06 15:40:00,38.4,38.43,38.35,38.38,129600.0,27.8517,27.8734,27.8154,27.8371,129600.0
2010-08-06 15:45:00,38.38,38.46,38.34,38.46,158400.0,27.8371,27.8952,27.8081,27.8952,158400.0
2010-08-06 15:50:00,38.46,38.47,38.41,38.47,362000.0,27.8952,27.9024,27.8589,27.9024,362000.0
2010-08-06 15:55:00,38.47,38.52,38.46,38.49,246800.0,27.9024,27.9387,27.8952,27.9169,246800.0
2010-08-09 09:30:00,38.8,38.93,38.64,38.88,123800.0,28.1418,28.2361,28.0257,28.1998,123800.0
2010-08-09 09:35:00,38.88,38.9,38.72,38.74,84600.0,28.1998,28.2143,28.0837,28.0983,84600.0
2010-08-09 09:40:00,38.74,38.74,38.49,38.63,123600.0,28.0983,28.0983,27.9169,28.0185,123600.0
2010-08-09 09:45:00,38.6,38.73,38.58,38.71,62600.0,27.9967,28.091,27.9822,28.0765,62600.0
2010-08-09 09:50:00,38.71,38.74,38.62,38.69,39600.0,28.0765,28.0983,28.0112,28.062,39600.0
2010-08-09 09:55:00,38.69,38.76,38.65,38.76,37000.0,28.062,28.1128,28.033,28.1128,37000.0
2010-08-09 10:00:00,38.75,38.82,38.69,38.69,57800.0,28.1055,28.1563,28.062,28.062,57800.0
2010-08-09 10:05:00,38.69,38.75,38.66,38.75,53200.0,28.062,28.1055,28.0402,28.1055,53200.0
2010-08-09 10:10:00,38.75,38.85,38.75,38.82,48000.0,28.1055,28.178,28.1055,28.1563,48000.0
2010-08-09 10:15:00,38.82,38.88,38.81,38.86,31800.0,28.1563,28.1998,28.149,28.1853,31800.0
2010-08-09 10:20:00,38.86,38.88,38.79,38.8,46600.0,28.1853,28.1998,28.1345,28.1418,46600.0
2010-08-09 10:25:00,38.79,38.8,38.69,38.71,31000.0,28.1345,28.1418,28.062,28.0765,31000.0
2010-08-09 10:30:00,38.71,38.79,38.69,38.76,60400.0,28.0765,28.1345,28.062,28.1128,60400.0
2010-08-09 10:35:00,38.77,38.79,38.74,38.77,35000.0,28.12,28.1345,28.0983,28.12,35000.0
2010-08-09 10:40:00,38.77,38.78,38.72,38.73,48200.0,28.12,28.1273,28.0837,28.091,48200.0
2010-08-09 10:45:00,38.73,38.74,38.62,38.62,44200.0,28.091,28.0983,28.0112,28.0112,44200.0
2010-08-09 10:50:00,38.62,38.67,38.62,38.63,51600.0,28.0112,28.0475,28.0112,28.0185,51600.0
2010-08-09 10:55:00,38.64,38.77,38.6,38.74,116800.0,28.0257,28.12,27.9967,28.0983,116800.0
2010-08-09 11:00:00,38.76,38.77,38.69,38.74,67600.0,28.1128,28.12,28.062,28.0983,67600.0
2010-08-09 11:05:00,38.76,38.82,38.76,38.82,16000.0,28.1128,28.1563,28.1128,28.1563,16000.0
2010-08-09 11:10:00,38.81,38.88,38.8,38.87,42800.0,28.149,28.1998,28.1418,28.1925,42800.0
2010-08-09 11:15:00,38.87,38.88,38.84,38.87,40200.0,28.1925,28.1998,28.1708,28.1925,40200.0
2010-08-09 11:20:00,38.88,38.88,38.85,38.87,124600.0,28.1998,28.1998,28.178,28.1925,124600.0
2010-08-09 11:25:00,38.87,38.88,38.84,38.84,30200.0,28.1925,28.1998,28.1708,28.1708,30200.0
2010-08-09 11:30:00,38.85,38.91,38.85,38.9,67800.0,28.178,28.2216,28.178,28.2143,67800.0
2010-08-09 11:35:00,38.9,38.92,38.88,38.91,23600.0,28.2143,28.2288,28.1998,28.2216,23600.0
2010-08-09 11:40:00,38.91,38.94,38.9,38.93,30800.0,28.2216,28.2433,28.2143,28.2361,30800.0
2010-08-09 11:45:00,38.93,38.94,38.88,38.9,27800.0,28.2361,28.2433,28.1998,28.2143,27800.0
2010-08-09 11:50:00,38.91,38.93,38.88,38.88,30200.0,28.2216,28.2361,28.1998,28.1998,30200.0
2010-08-09 11:55:00,38.88,38.88,38.83,38.87,65400.0,28.1998,28.1998,28.1635,28.1925,65400.0
2010-08-09 12:00:00,38.87,38.88,38.83,38.87,27400.0,28.1925,28.1998,28.1635,28.1925,27400.0
2010-08-09 12:05:00,38.88,38.88,38.82,38.82,24400.0,28.1998,28.1998,28.1563,28.1563,24400.0
2010-08-09 12:10:00,38.82,38.88,38.8,38.88,38800.0,28.1563,28.1998,28.1418,28.1998,38800.0
2010-08-09 12:15:00,38.88,38.92,38.88,38.9,37800.0,28.1998,28.2288,28.1998,28.2143,37800.0
2010-08-09 12:20:00,38.91,38.91,38.83,38.83,40800.0,28.2216,28.2216,28.1635,28.1635,40800.0
2010-08-09 12:25:00,38.83,38.85,38.82,38.83,42600.0,28.1635,28.178,28.1563,28.1635,42600.0
2010-08-09 12:30:00,38.82,38.83,38.77,38.83,63600.0,28.1563,28.1635,28.12,28.1635,63600.0
2010-08-09 12:35:00,38.82,38.95,38.82,38.9,87200.0,28.1563,28.2506,28.1563,28.2143,87200.0
2010-08-09 12:40:00,38.9,38.9,38.84,38.85,67000.0,28.2143,28.2143,28.1708,28.178,67000.0
2010-08-09 12:45:00,38.86,38.91,38.85,38.85,57600.0,28.1853,28.2216,28.178,28.178,57600.0
2010-08-09 12:50:00,38.86,38.88,38.85,38.86,30600.0,28.1853,28.1998,28.178,28.1853,30600.0
2010-08-09 12:55:00,38.85,38.9,38.85,38.9,21600.0,28.178,28.2143,28.178,28.2143,21600.0
2010-08-09 13:00:00,38.9,38.91,38.85,38.86,46800.0,28.2143,28.2216,28.178,28.1853,46800.0
2010-08-09 13:05:00,38.85,38.88,38.85,38.87,32000.0,28.178,28.1998,28.178,28.1925,32000.0
2010-08-09 13:10:00,38.85,38.92,38.85,38.9,84400.0,28.178,28.2288,28.178,28.2143,84400.0
2010-08-09 13:15:00,38.91,38.98,38.9,38.98,47600.0,28.2216,28.2723,28.2143,28.2723,47600.0
2010-08-09 13:20:00,38.98,38.99,38.92,38.92,33800.0,28.2723,28.2796,28.2288,28.2288,33800.0
2010-08-09 13:25:00,38.92,38.93,38.88,38.89,24000.0,28.2288,28.2361,28.1998,28.2071,24000.0
2010-08-09 13:30:00,38.88,38.9,38.86,38.88,22800.0,28.1998,28.2143,28.1853,28.1998,22800.0
2010-08-09 13:35:00,38.88,38.88,38.87,38.88,31600.0,28.1998,28.1998,28.1925,28.1998,31600.0
2010-08-09 13:40:00,38.88,38.89,38.87,38.88,62600.0,28.1998,28.2071,28.1925,28.1998,62600.0
2010-08-09 13:45:00,38.88,38.92,38.87,38.9,60800.0,28.1998,28.2288,28.1925,28.2143,60800.0
2010-08-09 13:50:00,38.9,39.0,38.9,39.0,62000.0,28.2143,28.2868,28.2143,28.2868,62000.0
2010-08-09 13:55:00,38.99,39.0,38.94,38.96,74800.0,28.2796,28.2868,28.2433,28.2578,74800.0
2010-08-09 14:00:00,38.96,38.99,38.94,38.94,41600.0,28.2578,28.2796,28.2433,28.2433,41600.0
2010-08-09 14:05:00,38.94,38.94,38.88,38.88,32400.0,28.2433,28.2433,28.1998,28.1998,32400.0
2010-08-09 14:10:00,38.88,38.9,38.87,38.88,21000.0,28.1998,28.2143,28.1925,28.1998,21000.0
2010-08-09 14:15:00,38.89,38.92,38.88,38.9,21000.0,28.2071,28.2288,28.1998,28.2143,21000.0
2010-08-09 14:20:00,38.9,38.91,38.89,38.91,22800.0,28.2143,28.2216,28.2071,28.2216,22800.0
2010-08-09 14:25:00,38.92,38.95,38.9,38.91,25000.0,28.2288,28.2506,28.2143,28.2216,25000.0
2010-08-09 14:30:00,38.91,38.96,38.91,38.96,38600.0,28.2216,28.2578,28.2216,28.2578,38600.0
2010-08-09 14:35:00,38.96,38.97,38.93,38.96,43000.0,28.2578,28.2651,28.2361,28.2578,43000.0
2010-08-09 14:40:00,38.96,39.0,38.95,38.99,90000.0,28.2578,28.2868,28.2506,28.2796,90000.0
2010-08-09 14:45:00,38.99,39.04,38.99,39.02,52400.0,28.2796,28.3158,28.2796,28.3013,52400.0
2010-08-09 14:50:00,39.03,39.06,39.02,39.06,61600.0,28.3086,28.3304,28.3013,28.3304,61600.0
2010-08-09 14:55:00,39.07,39.1,39.06,39.1,62800.0,28.3376,28.3594,28.3304,28.3594,62800.0
2010-08-09 15:00:00,39.1,39.1,39.05,39.06,70600.0,28.3594,28.3594,28.3231,28.3304,70600.0
2010-08-09 15:05:00,39.06,39.09,39.06,39.08,70000.0,28.3304,28.3521,28.3304,28.3449,70000.0
2010-08-09 15:10:00,39.08,39.09,39.06,39.07,71600.0,28.3449,28.3521,28.3304,28.3376,71600.0
2010-08-09 15:15:00,39.06,39.08,39.06,39.07,75800.0,28.3304,28.3449,28.3304,28.3376,75800.0
2010-08-09 15:20:00,39.07,39.09,39.07,39.09,72800.0,28.3376,28.3521,28.3376,28.3521,72800.0
2010-08-09 15:25:00,39.09,39.11,39.07,39.1,57400.0,28.3521,28.3666,28.3376,28.3594,57400.0
2010-08-09 15:30:00,39.1,39.1,39.04,39.04,78800.0,28.3594,28.3594,28.3158,28.3158,78800.0
2010-08-09 15:35:00,39.04,39.09,39.04,39.07,60600.0,28.3158,28.3521,28.3158,28.3376,60600.0
2010-08-09 15:40:00,39.08,39.12,39.07,39.07,175800.0,28.3449,28.3739,28.3376,28.3376,175800.0
2010-08-09 15:45:00,39.07,39.11,39.07,39.07,140600.0,28.3376,28.3666,28.3376,28.3376,140600.0
2010-08-09 15:50:00,39.07,39.08,39.01,39.03,145800.0,28.3376,28.3449,28.2941,28.3086,145800.0
2010-08-09 15:55:00,39.03,39.06,39.02,39.06,233200.0,28.3086,28.3304,28.3013,28.3304,233200.0
2010-08-10 09:30:00,38.68,38.75,38.55,38.72,64600.0,28.0547,28.1055,27.9604,28.0837,64600.0
2010-08-10 09:35:00,38.73,38.81,38.51,38.52,71600.0,28.091,28.149,27.9314,27.9387,71600.0
2010-08-10 09:40:00,38.52,38.52,38.36,38.41,52600.0,27.9387,27.9387,27.8226,27.8589,52600.0
2010-08-10 09:45:00,38.41,38.41,38.27,38.38,48000.0,27.8589,27.8589,27.7574,27.8371,48000.0
2010-08-10 09:50:00,38.36,38.38,38.21,38.26,41000.0,27.8226,27.8371,27.7138,27.7501,41000.0
2010-08-10 09:55:00,38.29,38.35,38.25,38.35,38200.0,27.7719,27.8154,27.7429,27.8154,38200.0
2010-08-10 10:00:00,38.36,38.37,38.26,38.31,36200.0,27.8226,27.8299,27.7501,27.7864,36200.0
2010-08-10 10:05:00,38.3,38.38,38.24,38.33,46000.0,27.7791,27.8371,27.7356,27.8009,46000.0
2010-08-10 10:10:00,38.33,38.39,38.3,38.34,48200.0,27.8009,27.8444,27.7791,27.8081,48200.0
2010-08-10 10:15:00,38.35,38.37,38.27,38.37,32600.0,27.8154,27.8299,27.7574,27.8299,32600.0
2010-08-10 10:20:00,38.38,38.44,38.35,38.41,34400.0,27.8371,27.8807,27.8154,27.8589,34400.0
2010-08-10 10:25:00,38.41,38.45,38.37,38.41,31600.0,27.8589,27.8879,27.8299,27.8589,31600.0
2010-08-10 10:30:00,38.4,38.4,38.29,38.31,43400.0,27.8517,27.8517,27.7719,27.7864,43400.0
2010-08-10 10:35:00,38.31,38.32,38.24,38.3,21800.0,27.7864,27.7936,27.7356,27.7791,21800.0
2010-08-10 10:40:00,38.3,38.4,38.29,38.37,19400.0,27.7791,27.8517,27.7719,27.8299,19400.0
2010-08-10 10:45:00,38.36,38.4,38.35,38.37,37400.0,27.8226,27.8517,27.8154,27.8299,37400.0
2010-08-10 10:50:00,38.37,38.38,38.32,38.38,88000.0,27.8299,27.8371,27.7936,27.8371,88000.0
2010-08-10 10:55:00,38.37,38.4,38.32,38.37,108200.0,27.8299,27.8517,27.7936,27.8299,108200.0
2010-08-10 11:00:00,38.36,38.49,38.36,38.47,22000.0,27.8226,27.9169,27.8226,27.9024,22000.0
2010-08-10 11:05:00,38.47,38.49,38.46,38.46,22800.0,27.9024,27.9169,27.8952,27.8952,22800.0
2010-08-10 11:10:00,38.47,38.5,38.44,38.47,47200.0,27.9024,27.9242,27.8807,27.9024,47200.0
2010-08-10 11:15:00,38.47,38.48,38.43,38.44,19200.0,27.9024,27.9097,27.8734,27.8807,19200.0
2010-08-10 11:20:00,38.44,38.48,38.43,38.43,112200.0,27.8807,27.9097,27.8734,27.8734,112200.0
2010-08-10 11:25:00,38.44,38.45,38.43,38.43,15200.0,27.8807,27.8879,27.8734,27.8734,15200.0
2010-08-10 11:30:00,38.43,38.47,38.42,38.47,17200.0,27.8734,27.9024,27.8662,27.9024,17200.0
2010-08-10 11:35:00,38.47,38.55,38.47,38.53,40800.0,27.9024,27.9604,27.9024,27.9459,40800.0
2010-08-10 11:40:00,38.52,38.55,38.49,38.55,38200.0,27.9387,27.9604,27.9169,27.9604,38200.0
2010-08-10 11:45:00,38.54,38.58,38.53,38.56,36400.0,27.9532,27.9822,27.9459,27.9677,36400.0
2010-08-10 11:50:00,38.56,38.59,38.54,38.54,31200.0,27.9677,27.9895,27.9532,27.9532,31200.0
2010-08-10 11:55:00,38.54,38.61,38.52,38.61,34000.0,27.9532,28.004,27.9387,28.004,34000.0
2010-08-10 12:00:00,38.61,38.61,38.54,38.55,60800.0,28.004,28.004,27.9532,27.9604,60800.0
2010-08-10 12:05:00,38.54,38.59,38.49,38.5,34200.0,27.9532,27.9895,27.9169,27.9242,34200.0
2010-08-10 12:10:00,38.5,38.6,38.5,38.55,44600.0,27.9242,27.9967,27.9242,27.9604,44600.0
2010-08-10 12:15:00,38.57,38.6,38.52,38.52,20400.0,27.975,27.9967,27.9387,27.9387,20400.0
2010-08-10 12:20:00,38.52,38.58,38.52,38.57,8200.0,27.9387,27.9822,27.9387,27.975,8200.0
2010-08-10 12:25:00,38.56,38.59,38.54,38.56,91400.0,27.9677,27.9895,27.9532,27.9677,91400.0
2010-08-10 12:30:00,38.55,38.55,38.47,38.47,13600.0,27.9604,27.9604,27.9024,27.9024,13600.0
2010-08-10 12:35:00,38.49,38.56,38.48,38.56,17400.0,27.9169,27.9677,27.9097,27.9677,17400.0
2010-08-10 12:40:00,38.56,38.56,38.47,38.52,53400.0,27.9677,27.9677,27.9024,27.9387,53400.0
2010-08-10 12:45:00,38.51,38.6,38.51,38.6,34200.0,27.9314,27.9967,27.9314,27.9967,34200.0
2010-08-10 12:50:00,38.6,38.6,38.54,38.56,37400.0,27.9967,27.9967,27.9532,27.9677,37400.0
2010-08-10 12:55:00,38.58,38.63,38.57,38.62,21200.0,27.9822,28.0185,27.975,28.0112,21200.0
2010-08-10 13:00:00,38.6,38.6,38.54,38.55,25800.0,27.9967,27.9967,27.9532,27.9604,25800.0
2010-08-10 13:05:00,38.56,38.56,38.51,38.52,22200.0,27.9677,27.9677,27.9314,27.9387,22200.0
2010-08-10 13:10:00,38.52,38.56,38.49,38.54,37200.0,27.9387,27.9677,27.9169,27.9532,37200.0
2010-08-10 13:15:00,38.52,38.54,38.49,38.49,28800.0,27.9387,27.9532,27.9169,27.9169,28800.0
2010-08-10 13:20:00,38.51,38.51,38.46,38.47,23400.0,27.9314,27.9314,27.8952,27.9024,23400.0
2010-08-10 13:25:00,38.49,38.51,38.45,38.47,21200.0,27.9169,27.9314,27.8879,27.9024,21200.0
2010-08-10 13:30:00,38.48,38.52,38.45,38.49,51800.0,27.9097,27.9387,27.8879,27.9169,51800.0
2010-08-10 13:35:00,38.49,38.52,38.49,38.51,20800.0,27.9169,27.9387,27.9169,27.9314,20800.0
2010-08-10 13:40:00,38.51,38.57,38.51,38.56,28000.0,27.9314,27.975,27.9314,27.9677,28000.0
2010-08-10 13:45:00,38.55,38.57,38.49,38.52,36600.0,27.9604,27.975,27.9169,27.9387,36600.0
2010-08-10 13:50:00,38.52,38.54,38.49,38.51,35800.0,27.9387,27.9532,27.9169,27.9314,35800.0
2010-08-10 13:55:00,38.52,38.56,38.49,38.54,18000.0,27.9387,27.9677,27.9169,27.9532,18000.0
2010-08-10 14:00:00,38.55,38.6,38.54,38.59,34800.0,27.9604,27.9967,27.9532,27.9895,34800.0
2010-08-10 14:05:00,38.6,38.6,38.52,38.55,36600.0,27.9967,27.9967,27.9387,27.9604,36600.0
2010-08-10 14:10:00,38.55,38.56,38.51,38.55,18200.0,27.9604,27.9677,27.9314,27.9604,18200.0
2010-08-10 14:15:00,38.55,38.87,38.55,38.73,100600.0,27.9604,28.1925,27.9604,28.091,100600.0
2010-08-10 14:20:00,38.73,38.81,38.64,38.66,78000.0,28.091,28.149,28.0257,28.0402,78000.0
2010-08-10 14:25:00,38.66,38.72,38.57,38.72,78000.0,28.0402,28.0837,27.975,28.0837,78000.0
2010-08-10 14:30:00,38.73,38.9,38.72,38.8,123200.0,28.091,28.2143,28.0837,28.1418,123200.0
2010-08-10 14:35:00,38.79,38.87,38.74,38.81,60000.0,28.1345,28.1925,28.0983,28.149,60000.0
2010-08-10 14:40:00,38.83,38.92,38.78,38.83,58800.0,28.1635,28.2288,28.1273,28.1635,58800.0
2010-08-10 14:45:00,38.85,38.9,38.83,38.87,33600.0,28.178,28.2143,28.1635,28.1925,33600.0
2010-08-10 14:50:00,38.88,38.88,38.77,38.83,36000.0,28.1998,28.1998,28.12,28.1635,36000.0
2010-08-10 14:55:00,38.83,38.88,38.81,38.84,33800.0,28.1635,28.1998,28.149,28.1708,33800.0
2010-08-10 15:00:00,38.84,38.92,38.83,38.89,39800.0,28.1708,28.2288,28.1635,28.2071,39800.0
2010-08-10 15:05:00,38.9,38.96,38.87,38.96,41400.0,28.2143,28.2578,28.1925,28.2578,41400.0
2010-08-10 15:10:00,38.94,38.94,38.77,38.81,63600.0,28.2433,28.2433,28.12,28.149,63600.0
2010-08-10 15:15:00,38.79,38.85,38.69,38.72,58600.0,28.1345,28.178,28.062,28.0837,58600.0
2010-08-10 15:20:00,38.71,38.77,38.65,38.74,62800.0,28.0765,28.12,28.033,28.0983,62800.0
2010-08-10 15:25:00,38.76,38.81,38.69,38.79,56200.0,28.1128,28.149,28.062,28.1345,56200.0
2010-08-10 15:30:00,38.8,38.85,38.74,38.85,75800.0,28.1418,28.178,28.0983,28.178,75800.0
2010-08-10 15:35:00,38.84,38.89,38.78,38.85,64000.0,28.1708,28.2071,28.1273,28.178,64000.0
2010-08-10 15:40:00,38.85,38.93,38.84,38.91,94800.0,28.178,28.2361,28.1708,28.2216,94800.0
2010-08-10 15:45:00,38.91,38.95,38.87,38.87,119400.0,28.2216,28.2506,28.1925,28.1925,119400.0
2010-08-10 15:50:00,38.88,38.88,38.74,38.82,106200.0,28.1998,28.1998,28.0983,28.1563,106200.0
2010-08-10 15:55:00,38.81,38.85,38.79,38.83,217000.0,28.149,28.178,28.1345,28.1635,217000.0
2010-08-11 09:30:00,38.21,38.22,37.68,37.74,190800.0,27.7138,27.7211,27.3294,27.373,190800.0
2010-08-11 09:35:00,37.72,37.76,37.58,37.7,90400.0,27.3584,27.3875,27.2569,27.3439,90400.0
2010-08-11 09:40:00,37.7,37.8,37.52,37.61,134800.0,27.3439,27.4165,27.2134,27.2787,134800.0
2010-08-11 09:45:00,37.59,37.64,37.53,37.59,170200.0,27.2642,27.3004,27.2206,27.2642,170200.0
2010-08-11 09:50:00,37.59,37.61,37.47,37.51,113800.0,27.2642,27.2787,27.1771,27.2061,113800.0
2010-08-11 09:55:00,37.52,37.54,37.32,37.47,138400.0,27.2134,27.2279,27.0683,27.1771,138400.0
2010-08-11 10:00:00,37.47,37.6,37.45,37.58,64600.0,27.1771,27.2714,27.1626,27.2569,64600.0
2010-08-11 10:05:00,37.57,37.6,37.48,37.51,38600.0,27.2496,27.2714,27.1844,27.2061,38600.0
2010-08-11 10:10:00,37.49,37.54,37.47,37.52,37400.0,27.1916,27.2279,27.1771,27.2134,37400.0
2010-08-11 10:15:00,37.52,37.52,37.33,37.35,89400.0,27.2134,27.2134,27.0756,27.0901,89400.0
2010-08-11 10:20:00,37.35,37.42,37.34,37.37,73600.0,27.0901,27.1409,27.0828,27.1046,73600.0
2010-08-11 10:25:00,37.38,37.44,37.38,37.41,55600.0,27.1118,27.1554,27.1118,27.1336,55600.0
2010-08-11 10:30:00,37.41,37.41,37.31,37.37,49400.0,27.1336,27.1336,27.0611,27.1046,49400.0
2010-08-11 10:35:00,37.37,37.42,37.32,37.38,37800.0,27.1046,27.1409,27.0683,27.1118,37800.0
2010-08-11 10:40:00,37.38,37.38,37.24,37.26,48800.0,27.1118,27.1118,27.0103,27.0248,48800.0
2010-08-11 10:45:00,37.27,37.29,37.18,37.23,52000.0,27.0321,27.0466,26.9668,27.003,52000.0
2010-08-11 10:50:00,37.24,37.25,37.2,37.22,45000.0,27.0103,27.0176,26.9813,26.9958,45000.0
2010-08-11 10:55:00,37.22,37.24,37.12,37.12,72200.0,26.9958,27.0103,26.9233,26.9233,72200.0
2010-08-11 11:00:00,37.13,37.15,37.07,37.12,111200.0,26.9305,26.945,26.887,26.9233,111200.0
2010-08-11 11:05:00,37.13,37.18,37.08,37.08,40200.0,26.9305,26.9668,26.8943,26.8943,40200.0
2010-08-11 11:10:00,37.09,37.1,36.98,37.04,106800.0,26.9015,26.9088,26.8217,26.8652,106800.0
2010-08-11 11:15:00,37.04,37.08,36.97,36.98,129000.0,26.8652,26.8943,26.8145,26.8217,129000.0
2010-08-11 11:20:00,36.98,37.13,36.96,37.06,245200.0,26.8217,26.9305,26.8072,26.8797,245200.0
2010-08-11 11:25:00,37.06,37.18,37.02,37.13,103400.0,26.8797,26.9668,26.8507,26.9305,103400.0
2010-08-11 11:30:00,37.13,37.14,37.05,37.09,83000.0,26.9305,26.9378,26.8725,26.9015,83000.0
2010-08-11 11:35:00,37.07,37.12,37.04,37.12,38600.0,26.887,26.9233,26.8652,26.9233,38600.0
2010-08-11 11:40:00,37.12,37.13,37.06,37.09,41600.0,26.9233,26.9305,26.8797,26.9015,41600.0
2010-08-11 11:45:00,37.09,37.1,37.05,37.08,31800.0,26.9015,26.9088,26.8725,26.8943,31800.0
2010-08-11 11:50:00,37.08,37.12,37.08,37.11,60600.0,26.8943,26.9233,26.8943,26.916,60600.0
2010-08-11 11:55:00,37.11,37.12,37.1,37.12,61800.0,26.916,26.9233,26.9088,26.9233,61800.0
2010-08-11 12:00:00,37.12,37.13,37.09,37.1,45000.0,26.9233,26.9305,26.9015,26.9088,45000.0
2010-08-11 12:05:00,37.09,37.15,37.08,37.12,68600.0,26.9015,26.945,26.8943,26.9233,68600.0
2010-08-11 12:10:00,37.12,37.13,37.1,37.13,38600.0,26.9233,26.9305,26.9088,26.9305,38600.0
2010-08-11 12:15:00,37.13,37.13,37.05,37.05,30600.0,26.9305,26.9305,26.8725,26.8725,30600.0
2010-08-11 12:20:00,37.05,37.07,37.0,37.04,36000.0,26.8725,26.887,26.8362,26.8652,36000.0
2010-08-11 12:25:00,37.04,37.1,37.03,37.07,31000.0,26.8652,26.9088,26.858,26.887,31000.0
2010-08-11 12:30:00,37.07,37.1,37.05,37.08,97400.0,26.887,26.9088,26.8725,26.8943,97400.0
2010-08-11 12:35:00,37.08,37.1,37.06,37.09,20800.0,26.8943,26.9088,26.8797,26.9015,20800.0
2010-08-11 12:40:00,37.07,37.07,37.02,37.04,21800.0,26.887,26.887,26.8507,26.8652,21800.0
2010-08-11 12:45:00,37.05,37.05,37.01,37.05,26200.0,26.8725,26.8725,26.8435,26.8725,26200.0
2010-08-11 12:50:00,37.04,37.06,37.01,37.02,29400.0,26.8652,26.8797,26.8435,26.8507,29400.0
2010-08-11 12:55:00,37.02,37.04,37.01,37.04,31400.0,26.8507,26.8652,26.8435,26.8652,31400.0
2010-08-11 13:00:00,37.02,37.08,37.01,37.08,25800.0,26.8507,26.8943,26.8435,26.8943,25800.0
2010-08-11 13:05:00,37.08,37.09,37.05,37.09,34400.0,26.8943,26.9015,26.8725,26.9015,34400.0
2010-08-11 13:10:00,37.08,37.12,37.07,37.12,28600.0,26.8943,26.9233,26.887,26.9233,28600.0
2010-08-11 13:15:00,37.12,37.13,37.1,37.12,40600.0,26.9233,26.9305,26.9088,26.9233,40600.0
2010-08-11 13:20:00,37.12,37.12,37.1,37.1,39600.0,26.9233,26.9233,26.9088,26.9088,39600.0
2010-08-11 13:25:00,37.12,37.13,37.09,37.11,67000.0,26.9233,26.9305,26.9015,26.916,67000.0
2010-08-11 13:30:00,37.11,37.13,37.1,37.12,42000.0,26.916,26.9305,26.9088,26.9233,42000.0
2010-08-11 13:35:00,37.12,37.13,37.1,37.1,27000.0,26.9233,26.9305,26.9088,26.9088,27000.0
2010-08-11 13:40:00,37.11,37.16,37.1,37.12,44200.0,26.916,26.9523,26.9088,26.9233,44200.0
2010-08-11 13:45:00,37.13,37.13,37.08,37.1,39600.0,26.9305,26.9305,26.8943,26.9088,39600.0
2010-08-11 13:50:00,37.1,37.11,37.02,37.04,25000.0,26.9088,26.916,26.8507,26.8652,25000.0
2010-08-11 13:55:00,37.05,37.06,37.01,37.01,19400.0,26.8725,26.8797,26.8435,26.8435,19400.0
2010-08-11 14:00:00,37.02,37.09,37.02,37.08,30400.0,26.8507,26.9015,26.8507,26.8943,30400.0
2010-08-11 14:05:00,37.09,37.22,37.06,37.14,289200.0,26.9015,26.9958,26.8797,26.9378,289200.0
2010-08-11 14:10:00,37.13,37.16,37.1,37.15,119800.0,26.9305,26.9523,26.9088,26.945,119800.0
2010-08-11 14:15:00,37.15,37.17,37.13,37.14,199600.0,26.945,26.9595,26.9305,26.9378,199600.0
2010-08-11 14:20:00,37.13,37.17,37.13,37.13,76200.0,26.9305,26.9595,26.9305,26.9305,76200.0
2010-08-11 14:25:00,37.13,37.2,37.13,37.17,56400.0,26.9305,26.9813,26.9305,26.9595,56400.0
2010-08-11 14:30:00,37.16,37.16,37.07,37.08,74600.0,26.9523,26.9523,26.887,26.8943,74600.0
2010-08-11 14:35:00,37.08,37.09,36.98,37.0,79000.0,26.8943,26.9015,26.8217,26.8362,79000.0
2010-08-11 14:40:00,37.01,37.03,36.89,36.93,75800.0,26.8435,26.858,26.7564,26.7855,75800.0
2010-08-11 14:45:00,36.92,36.99,36.92,36.99,31600.0,26.7782,26.829,26.7782,26.829,31600.0
2010-08-11 14:50:00,36.98,36.98,36.83,36.83,80800.0,26.8217,26.8217,26.7129,26.7129,80800.0
2010-08-11 14:55:00,36.84,36.88,36.84,36.88,73400.0,26.7202,26.7492,26.7202,26.7492,73400.0
2010-08-11 15:00:00,36.88,36.95,36.85,36.95,93200.0,26.7492,26.8,26.7274,26.8,93200.0
2010-08-11 15:05:00,36.95,37.05,36.94,37.02,85400.0,26.8,26.8725,26.7927,26.8507,85400.0
2010-08-11 15:10:00,37.04,37.1,37.04,37.09,78200.0,26.8652,26.9088,26.8652,26.9015,78200.0
2010-08-11 15:15:00,37.09,37.09,36.99,36.99,103200.0,26.9015,26.9015,26.829,26.829,103200.0
2010-08-11 15:20:00,36.99,37.1,36.98,37.04,146000.0,26.829,26.9088,26.8217,26.8652,146000.0
2010-08-11 15:25:00,37.05,37.18,37.04,37.16,155800.0,26.8725,26.9668,26.8652,26.9523,155800.0
2010-08-11 15:30:00,37.16,37.23,37.12,37.18,105800.0,26.9523,27.003,26.9233,26.9668,105800.0
2010-08-11 15:35:00,37.19,37.21,37.13,37.2,103000.0,26.974,26.9885,26.9305,26.9813,103000.0
2010-08-11 15:40:00,37.2,37.22,37.12,37.14,180400.0,26.9813,26.9958,26.9233,26.9378,180400.0
2010-08-11 15:45:00,37.15,37.2,37.13,37.13,275200.0,26.945,26.9813,26.9305,26.9305,275200.0
2010-08-11 15:50:00,37.13,37.13,37.04,37.09,227200.0,26.9305,26.9305,26.8652,26.9015,227200.0
2010-08-11 15:55:00,37.09,37.19,37.09,37.16,346800.0,26.9015,26.974,26.9015,26.9523,346800.0
2010-08-12 09:30:00,36.6,36.69,36.29,36.55,253600.0,26.5461,26.6114,26.3213,26.5098,253600.0
2010-08-12 09:35:00,36.54,36.54,36.3,36.37,112600.0,26.5026,26.5026,26.3285,26.3793,112600.0
2010-08-12 09:40:00,36.37,36.49,36.26,36.48,120800.0,26.3793,26.4663,26.2995,26.4591,120800.0
2010-08-12 09:45:00,36.49,36.51,36.42,36.46,118200.0,26.4663,26.4808,26.4156,26.4446,118200.0
2010-08-12 09:50:00,36.48,36.48,36.28,36.32,79400.0,26.4591,26.4591,26.314,26.343,79400.0
2010-08-12 09:55:00,36.31,36.4,36.27,36.32,141200.0,26.3358,26.401,26.3068,26.343,141200.0
2010-08-12 10:00:00,36.32,36.47,36.31,36.42,93200.0,26.343,26.4518,26.3358,26.4156,93200.0
2010-08-12 10:05:00,36.42,36.55,36.41,36.52,131400.0,26.4156,26.5098,26.4083,26.4881,131400.0
2010-08-12 10:10:00,36.52,36.63,36.48,36.51,166600.0,26.4881,26.5679,26.4591,26.4808,166600.0
2010-08-12 10:15:00,36.5,36.56,36.48,36.54,124800.0,26.4736,26.5171,26.4591,26.5026,124800.0
2010-08-12 10:20:00,36.54,36.59,36.46,36.52,67800.0,26.5026,26.5389,26.4446,26.4881,67800.0
2010-08-12 10:25:00,36.53,36.55,36.41,36.44,116600.0,26.4953,26.5098,26.4083,26.4301,116600.0
2010-08-12 10:30:00,36.43,36.56,36.41,36.47,90200.0,26.4228,26.5171,26.4083,26.4518,90200.0
2010-08-12 10:35:00,36.48,36.56,36.44,36.52,61600.0,26.4591,26.5171,26.4301,26.4881,61600.0
2010-08-12 10:40:00,36.51,36.72,36.49,36.69,73600.0,26.4808,26.6331,26.4663,26.6114,73600.0
2010-08-12 10:45:00,36.69,36.8,36.66,36.76,79200.0,26.6114,26.6912,26.5896,26.6622,79200.0
2010-08-12 10:50:00,36.74,36.83,36.71,36.8,91600.0,26.6476,26.7129,26.6259,26.6912,91600.0
2010-08-12 10:55:00,36.8,36.82,36.66,36.69,79400.0,26.6912,26.7057,26.5896,26.6114,79400.0
2010-08-12 11:00:00,36.69,36.7,36.6,36.63,94400.0,26.6114,26.6186,26.5461,26.5679,94400.0
2010-08-12 11:05:00,36.63,36.64,36.59,36.6,71400.0,26.5679,26.5751,26.5389,26.5461,71400.0
2010-08-12 11:10:00,36.59,36.6,36.52,36.57,49600.0,26.5389,26.5461,26.4881,26.5243,49600.0
2010-08-12 11:15:00,36.58,36.73,36.57,36.72,38600.0,26.5316,26.6404,26.5243,26.6331,38600.0
2010-08-12 11:20:00,36.72,36.76,36.69,36.71,42000.0,26.6331,26.6622,26.6114,26.6259,42000.0
2010-08-12 11:25:00,36.7,36.82,36.7,36.8,21000.0,26.6186,26.7057,26.6186,26.6912,21000.0
2010-08-12 11:30:00,36.79,36.85,36.77,36.78,31800.0,26.6839,26.7274,26.6694,26.6767,31800.0
2010-08-12 11:35:00,36.8,36.81,36.75,36.76,23400.0,26.6912,26.6984,26.6549,26.6622,23400.0
2010-08-12 11:40:00,36.77,36.77,36.71,36.74,21800.0,26.6694,26.6694,26.6259,26.6476,21800.0
2010-08-12 11:45:00,36.74,36.76,36.69,36.74,19200.0,26.6476,26.6622,26.6114,26.6476,19200.0
2010-08-12 11:50:00,36.73,36.79,36.71,36.77,31600.0,26.6404,26.6839,26.6259,26.6694,31600.0
2010-08-12 11:55:00,36.77,36.78,36.73,36.74,24000.0,26.6694,26.6767,26.6404,26.6476,24000.0
2010-08-12 12:00:00,36.75,36.75,36.72,36.73,42200.0,26.6549,26.6549,26.6331,26.6404,42200.0
2010-08-12 12:05:00,36.74,36.8,36.73,36.79,21400.0,26.6476,26.6912,26.6404,26.6839,21400.0
2010-08-12 12:10:00,36.79,36.85,36.79,36.8,33000.0,26.6839,26.7274,26.6839,26.6912,33000.0
2010-08-12 12:15:00,36.8,36.88,36.8,36.87,27600.0,26.6912,26.7492,26.6912,26.7419,27600.0
2010-08-12 12:20:00,36.87,36.9,36.87,36.89,34600.0,26.7419,26.7637,26.7419,26.7564,34600.0
2010-08-12 12:25:00,36.88,36.92,36.87,36.92,33000.0,26.7492,26.7782,26.7419,26.7782,33000.0
2010-08-12 12:30:00,36.91,36.91,36.88,36.88,39200.0,26.7709,26.7709,26.7492,26.7492,39200.0
2010-08-12 12:35:00,36.88,36.91,36.88,36.9,19000.0,26.7492,26.7709,26.7492,26.7637,19000.0
2010-08-12 12:40:00,36.89,36.9,36.84,36.84,25600.0,26.7564,26.7637,26.7202,26.7202,25600.0
2010-08-12 12:45:00,36.85,36.91,36.83,36.9,17600.0,26.7274,26.7709,26.7129,26.7637,17600.0
2010-08-12 12:50:00,36.92,36.94,36.91,36.94,25600.0,26.7782,26.7927,26.7709,26.7927,25600.0
2010-08-12 12:55:00,36.94,36.94,36.86,36.91,25000.0,26.7927,26.7927,26.7347,26.7709,25000.0
2010-08-12 13:00:00,36.91,37.0,36.91,36.99,38000.0,26.7709,26.8362,26.7709,26.829,38000.0
2010-08-12 13:05:00,36.99,37.02,36.98,36.99,26800.0,26.829,26.8507,26.8217,26.829,26800.0
2010-08-12 13:10:00,37.01,37.01,36.92,36.94,33600.0,26.8435,26.8435,26.7782,26.7927,33600.0
2010-08-12 13:15:00,36.94,36.99,36.93,36.99,22600.0,26.7927,26.829,26.7855,26.829,22600.0
2010-08-12 13:20:00,37.0,37.01,36.97,36.97,39200.0,26.8362,26.8435,26.8145,26.8145,39200.0
2010-08-12 13:25:00,36.98,36.98,36.92,36.95,23200.0,26.8217,26.8217,26.7782,26.8,23200.0
2010-08-12 13:30:00,36.96,36.97,36.89,36.91,38400.0,26.8072,26.8145,26.7564,26.7709,38400.0
2010-08-12 13:35:00,36.9,36.9,36.81,36.84,106200.0,26.7637,26.7637,26.6984,26.7202,106200.0
2010-08-12 13:40:00,36.84,36.85,36.81,36.83,30800.0,26.7202,26.7274,26.6984,26.7129,30800.0
2010-08-12 13:45:00,36.81,36.82,36.77,36.77,22200.0,26.6984,26.7057,26.6694,26.6694,22200.0
2010-08-12 13:50:00,36.77,36.77,36.67,36.67,23800.0,26.6694,26.6694,26.5969,26.5969,23800.0
2010-08-12 13:55:00,36.68,36.7,36.6,36.62,87400.0,26.6041,26.6186,26.5461,26.5606,87400.0
2010-08-12 14:00:00,36.6,36.65,36.59,36.63,37200.0,26.5461,26.5824,26.5389,26.5679,37200.0
2010-08-12 14:05:00,36.64,36.71,36.64,36.7,29000.0,26.5751,26.6259,26.5751,26.6186,29000.0
2010-08-12 14:10:00,36.7,36.74,36.7,36.74,18600.0,26.6186,26.6476,26.6186,26.6476,18600.0
2010-08-12 14:15:00,36.74,36.77,36.74,36.77,44600.0,26.6476,26.6694,26.6476,26.6694,44600.0
2010-08-12 14:20:00,36.77,36.78,36.72,36.74,27200.0,26.6694,26.6767,26.6331,26.6476,27200.0
2010-08-12 14:25:00,36.74,36.79,36.72,36.77,33600.0,26.6476,26.6839,26.6331,26.6694,33600.0
2010-08-12 14:30:00,36.76,36.79,36.74,36.76,35800.0,26.6622,26.6839,26.6476,26.6622,35800.0
2010-08-12 14:35:00,36.77,36.78,36.69,36.7,49000.0,26.6694,26.6767,26.6114,26.6186,49000.0
2010-08-12 14:40:00,36.7,36.74,36.66,36.74,31600.0,26.6186,26.6476,26.5896,26.6476,31600.0
2010-08-12 14:45:00,36.74,36.74,36.68,36.7,48000.0,26.6476,26.6476,26.6041,26.6186,48000.0
2010-08-12 14:50:00,36.7,36.82,36.68,36.8,36400.0,26.6186,26.7057,26.6041,26.6912,36400.0
2010-08-12 14:55:00,36.81,36.81,36.75,36.77,26800.0,26.6984,26.6984,26.6549,26.6694,26800.0
2010-08-12 15:00:00,36.77,36.94,36.77,36.92,76800.0,26.6694,26.7927,26.6694,26.7782,76800.0
2010-08-12 15:05:00,36.92,36.93,36.87,36.93,41200.0,26.7782,26.7855,26.7419,26.7855,41200.0
2010-08-12 15:10:00,36.93,36.96,36.92,36.94,35200.0,26.7855,26.8072,26.7782,26.7927,35200.0
2010-08-12 15:15:00,36.95,36.97,36.87,36.89,65400.0,26.8,26.8145,26.7419,26.7564,65400.0
2010-08-12 15:20:00,36.89,36.92,36.88,36.92,60800.0,26.7564,26.7782,26.7492,26.7782,60800.0
2010-08-12 15:25:00,36.91,36.93,36.87,36.9,60200.0,26.7709,26.7855,26.7419,26.7637,60200.0
2010-08-12 15:30:00,36.89,36.97,36.89,36.95,74800.0,26.7564,26.8145,26.7564,26.8,74800.0
2010-08-12 15:35:00,36.96,36.96,36.88,36.91,75000.0,26.8072,26.8072,26.7492,26.7709,75000.0
2010-08-12 15:40:00,36.91,36.91,36.76,36.83,114800.0,26.7709,26.7709,26.6622,26.7129,114800.0
2010-08-12 15:45:00,36.83,36.91,36.81,36.88,178800.0,26.7129,26.7709,26.6984,26.7492,178800.0
2010-08-12 15:50:00,36.88,36.94,36.85,36.93,131200.0,26.7492,26.7927,26.7274,26.7855,131200.0
2010-08-12 15:55:00,36.93,36.96,36.88,36.89,188600.0,26.7855,26.8072,26.7492,26.7564,188600.0
2010-08-13 09:30:00,36.71,36.96,36.69,36.91,156000.0,26.6259,26.8072,26.6114,26.7709,156000.0
2010-08-13 09:35:00,36.91,36.93,36.85,36.9,119000.0,26.7709,26.7855,26.7274,26.7637,119000.0
2010-08-13 09:40:00,36.91,37.04,36.79,36.79,155000.0,26.7709,26.8652,26.6839,26.6839,155000.0
2010-08-13 09:45:00,36.8,36.85,36.67,36.72,63200.0,26.6912,26.7274,26.5969,26.6331,63200.0
2010-08-13 09:50:00,36.7,36.75,36.63,36.68,68200.0,26.6186,26.6549,26.5679,26.6041,68200.0
2010-08-13 09:55:00,36.67,37.0,36.66,36.98,105800.0,26.5969,26.8362,26.5896,26.8217,105800.0
2010-08-13 10:00:00,36.99,37.1,36.94,37.1,121200.0,26.829,26.9088,26.7927,26.9088,121200.0
2010-08-13 10:05:00,37.1,37.2,37.05,37.17,127000.0,26.9088,26.9813,26.8725,26.9595,127000.0
2010-08-13 10:10:00,37.15,37.26,37.06,37.11,123400.0,26.945,27.0248,26.8797,26.916,123400.0
2010-08-13 10:15:00,37.12,37.15,37.05,37.05,56200.0,26.9233,26.945,26.8725,26.8725,56200.0
2010-08-13 10:20:00,37.06,37.1,36.99,37.02,66400.0,26.8797,26.9088,26.829,26.8507,66400.0
2010-08-13 10:25:00,37.02,37.12,36.99,37.12,60800.0,26.8507,26.9233,26.829,26.9233,60800.0
2010-08-13 10:30:00,37.12,37.14,36.97,37.02,136000.0,26.9233,26.9378,26.8145,26.8507,136000.0
2010-08-13 10:35:00,37.04,37.13,37.04,37.13,48000.0,26.8652,26.9305,26.8652,26.9305,48000.0
2010-08-13 10:40:00,37.12,37.13,37.01,37.07,33800.0,26.9233,26.9305,26.8435,26.887,33800.0
2010-08-13 10:45:00,37.05,37.07,36.99,37.03,38200.0,26.8725,26.887,26.829,26.858,38200.0
2010-08-13 10:50:00,37.01,37.11,37.01,37.11,68800.0,26.8435,26.916,26.8435,26.916,68800.0
2010-08-13 10:55:00,37.1,37.26,37.06,37.24,98200.0,26.9088,27.0248,26.8797,27.0103,98200.0
2010-08-13 11:00:00,37.24,37.31,37.18,37.18,122200.0,27.0103,27.0611,26.9668,26.9668,122200.0
2010-08-13 11:05:00,37.18,37.27,37.18,37.21,95600.0,26.9668,27.0321,26.9668,26.9885,95600.0
2010-08-13 11:10:00,37.19,37.2,37.07,37.1,51600.0,26.974,26.9813,26.887,26.9088,51600.0
2010-08-13 11:15:00,37.1,37.15,37.09,37.1,50400.0,26.9088,26.945,26.9015,26.9088,50400.0
2010-08-13 11:20:00,37.08,37.09,37.01,37.05,37800.0,26.8943,26.9015,26.8435,26.8725,37800.0
2010-08-13 11:25:00,37.05,37.06,37.02,37.06,18800.0,26.8725,26.8797,26.8507,26.8797,18800.0
2010-08-13 11:30:00,37.06,37.08,37.02,37.04,37200.0,26.8797,26.8943,26.8507,26.8652,37200.0
2010-08-13 11:35:00,37.06,37.06,36.96,36.97,50400.0,26.8797,26.8797,26.8072,26.8145,50400.0
2010-08-13 11:40:00,36.98,37.01,36.97,36.99,28400.0,26.8217,26.8435,26.8145,26.829,28400.0
2010-08-13 11:45:00,37.01,37.01,36.94,36.95,33600.0,26.8435,26.8435,26.7927,26.8,33600.0
2010-08-13 11:50:00,36.94,36.97,36.91,36.96,22000.0,26.7927,26.8145,26.7709,26.8072,22000.0
2010-08-13 11:55:00,36.95,36.97,36.88,36.9,37800.0,26.8,26.8145,26.7492,26.7637,37800.0
2010-08-13 12:00:00,36.89,36.97,36.88,36.96,18800.0,26.7564,26.8145,26.7492,26.8072,18800.0
2010-08-13 12:05:00,36.97,37.01,36.96,37.0,20600.0,26.8145,26.8435,26.8072,26.8362,20600.0
2010-08-13 12:10:00,37.0,37.01,36.98,36.98,30000.0,26.8362,26.8435,26.8217,26.8217,30000.0
2010-08-13 12:15:00,36.99,37.0,36.93,36.95,32600.0,26.829,26.8362,26.7855,26.8,32600.0
2010-08-13 12:20:00,36.95,36.97,36.92,36.93,27800.0,26.8,26.8145,26.7782,26.7855,27800.0
2010-08-13 12:25:00,36.93,36.97,36.91,36.96,8400.0,26.7855,26.8145,26.7709,26.8072,8400.0
2010-08-13 12:30:00,36.96,36.99,36.93,36.96,41200.0,26.8072,26.829,26.7855,26.8072,41200.0
2010-08-13 12:35:00,36.97,36.99,36.94,36.96,30800.0,26.8145,26.829,26.7927,26.8072,30800.0
2010-08-13 12:40:00,36.95,36.97,36.94,36.95,25600.0,26.8,26.8145,26.7927,26.8,25600.0
2010-08-13 12:45:00,36.94,37.0,36.94,36.99,11000.0,26.7927,26.8362,26.7927,26.829,11000.0
2010-08-13 12:50:00,36.99,37.0,36.98,36.99,12600.0,26.829,26.8362,26.8217,26.829,12600.0
2010-08-13 12:55:00,36.99,37.0,36.96,36.97,19800.0,26.829,26.8362,26.8072,26.8145,19800.0
2010-08-13 13:00:00,36.97,37.0,36.97,36.99,27400.0,26.8145,26.8362,26.8145,26.829,27400.0
2010-08-13 13:05:00,36.99,36.99,36.97,36.97,18400.0,26.829,26.829,26.8145,26.8145,18400.0
2010-08-13 13:10:00,36.98,36.99,36.97,36.99,11400.0,26.8217,26.829,26.8145,26.829,11400.0
2010-08-13 13:15:00,36.99,37.0,36.97,36.99,22200.0,26.829,26.8362,26.8145,26.829,22200.0
2010-08-13 13:20:00,36.99,36.99,36.98,36.99,31600.0,26.829,26.829,26.8217,26.829,31600.0
2010-08-13 13:25:00,36.98,36.99,36.93,36.95,31000.0,26.8217,26.829,26.7855,26.8,31000.0
2010-08-13 13:30:00,36.96,36.96,36.92,36.93,39800.0,26.8072,26.8072,26.7782,26.7855,39800.0
2010-08-13 13:35:00,36.93,36.96,36.91,36.95,51600.0,26.7855,26.8072,26.7709,26.8,51600.0
2010-08-13 13:40:00,36.94,36.96,36.93,36.94,33600.0,26.7927,26.8072,26.7855,26.7927,33600.0
2010-08-13 13:45:00,36.93,36.94,36.92,36.92,12800.0,26.7855,26.7927,26.7782,26.7782,12800.0
2010-08-13 13:50:00,36.92,36.97,36.92,36.96,24600.0,26.7782,26.8145,26.7782,26.8072,24600.0
2010-08-13 13:55:00,36.96,36.96,36.9,36.9,27800.0,26.8072,26.8072,26.7637,26.7637,27800.0
2010-08-13 14:00:00,36.89,36.89,36.85,36.86,35600.0,26.7564,26.7564,26.7274,26.7347,35600.0
2010-08-13 14:05:00,36.86,36.91,36.85,36.91,20800.0,26.7347,26.7709,26.7274,26.7709,20800.0
2010-08-13 14:10:00,36.91,36.92,36.88,36.88,19400.0,26.7709,26.7782,26.7492,26.7492,19400.0
2010-08-13 14:15:00,36.89,36.92,36.88,36.92,14000.0,26.7564,26.7782,26.7492,26.7782,14000.0
2010-08-13 14:20:00,36.92,36.92,36.87,36.9,46600.0,26.7782,26.7782,26.7419,26.7637,46600.0
2010-08-13 14:25:00,36.89,36.92,36.86,36.92,18400.0,26.7564,26.7782,26.7347,26.7782,18400.0
2010-08-13 14:30:00,36.9,36.93,36.87,36.87,29800.0,26.7637,26.7855,26.7419,26.7419,29800.0
2010-08-13 14:35:00,36.86,36.88,36.85,36.85,14200.0,26.7347,26.7492,26.7274,26.7274,14200.0
2010-08-13 14:40:00,36.87,36.88,36.86,36.88,16200.0,26.7419,26.7492,26.7347,26.7492,16200.0
2010-08-13 14:45:00,36.87,36.89,36.84,36.84,26000.0,26.7419,26.7564,26.7202,26.7202,26000.0
2010-08-13 14:50:00,36.84,36.88,36.82,36.86,32800.0,26.7202,26.7492,26.7057,26.7347,32800.0
2010-08-13 14:55:00,36.85,36.86,36.82,36.84,18200.0,26.7274,26.7347,26.7057,26.7202,18200.0
2010-08-13 15:00:00,36.84,36.88,36.83,36.87,24000.0,26.7202,26.7492,26.7129,26.7419,24000.0
2010-08-13 15:05:00,36.87,36.92,36.85,36.9,24200.0,26.7419,26.7782,26.7274,26.7637,24200.0
2010-08-13 15:10:00,36.9,36.91,36.85,36.86,27800.0,26.7637,26.7709,26.7274,26.7347,27800.0
2010-08-13 15:15:00,36.87,36.9,36.86,36.88,12000.0,26.7419,26.7637,26.7347,26.7492,12000.0
2010-08-13 15:20:00,36.88,36.93,36.88,36.91,40800.0,26.7492,26.7855,26.7492,26.7709,40800.0
2010-08-13 15:25:00,36.91,36.92,36.85,36.85,37400.0,26.7709,26.7782,26.7274,26.7274,37400.0
2010-08-13 15:30:00,36.85,36.9,36.83,36.88,59400.0,26.7274,26.7637,26.7129,26.7492,59400.0
2010-08-13 15:35:00,36.88,36.88,36.83,36.88,49000.0,26.7492,26.7492,26.7129,26.7492,49000.0
2010-08-13 15:40:00,36.88,36.88,36.81,36.82,70000.0,26.7492,26.7492,26.6984,26.7057,70000.0
2010-08-13 15:45:00,36.82,36.82,36.72,36.76,108400.0,26.7057,26.7057,26.6331,26.6622,108400.0
2010-08-13 15:50:00,36.76,36.76,36.71,36.76,112400.0,26.6622,26.6622,26.6259,26.6622,112400.0
2010-08-13 15:55:00,36.76,36.79,36.72,36.74,186200.0,26.6622,26.6839,26.6331,26.6476,186200.0
2010-08-16 09:30:00,36.12,36.48,36.12,36.38,110400.0,26.198,26.4591,26.198,26.3865,110400.0
2010-08-16 09:35:00,36.33,36.45,36.33,36.39,46400.0,26.3503,26.4373,26.3503,26.3938,46400.0
2010-08-16 09:40:00,36.38,36.47,36.38,36.42,43600.0,26.3865,26.4518,26.3865,26.4156,43600.0
2010-08-16 09:45:00,36.4,36.47,36.4,36.45,51600.0,26.401,26.4518,26.401,26.4373,51600.0
2010-08-16 09:50:00,36.44,36.45,36.38,36.42,43600.0,26.4301,26.4373,26.3865,26.4156,43600.0
2010-08-16 09:55:00,36.42,36.42,36.38,36.39,38400.0,26.4156,26.4156,26.3865,26.3938,38400.0
2010-08-16 10:00:00,36.4,36.47,36.37,36.47,87800.0,26.401,26.4518,26.3793,26.4518,87800.0
2010-08-16 10:05:00,36.46,36.58,36.46,36.55,75000.0,26.4446,26.5316,26.4446,26.5098,75000.0
2010-08-16 10:10:00,36.53,36.6,36.53,36.57,74600.0,26.4953,26.5461,26.4953,26.5243,74600.0
2010-08-16 10:15:00,36.57,36.65,36.56,36.59,71400.0,26.5243,26.5824,26.5171,26.5389,71400.0
2010-08-16 10:20:00,36.6,36.67,36.6,36.63,31800.0,26.5461,26.5969,26.5461,26.5679,31800.0
2010-08-16 10:25:00,36.66,36.71,36.63,36.66,37400.0,26.5896,26.6259,26.5679,26.5896,37400.0
2010-08-16 10:30:00,36.67,36.72,36.63,36.67,30800.0,26.5969,26.6331,26.5679,26.5969,30800.0
2010-08-16 10:35:00,36.67,36.67,36.62,36.66,49600.0,26.5969,26.5969,26.5606,26.5896,49600.0
2010-08-16 10:40:00,36.68,36.68,36.6,36.64,32600.0,26.6041,26.6041,26.5461,26.5751,32600.0
2010-08-16 10:45:00,36.65,36.68,36.61,36.65,28000.0,26.5824,26.6041,26.5534,26.5824,28000.0
2010-08-16 10:50:00,36.63,36.65,36.56,36.57,36200.0,26.5679,26.5824,26.5171,26.5243,36200.0
2010-08-16 10:55:00,36.58,36.63,36.55,36.58,40000.0,26.5316,26.5679,26.5098,26.5316,40000.0
2010-08-16 11:00:00,36.58,36.6,36.55,36.59,113600.0,26.5316,26.5461,26.5098,26.5389,113600.0
2010-08-16 11:05:00,36.59,36.66,36.56,36.58,101600.0,26.5389,26.5896,26.5171,26.5316,101600.0
2010-08-16 11:10:00,36.59,36.62,36.56,36.6,36800.0,26.5389,26.5606,26.5171,26.5461,36800.0
2010-08-16 11:15:00,36.6,36.6,36.5,36.53,66200.0,26.5461,26.5461,26.4736,26.4953,66200.0
2010-08-16 11:20:00,36.53,36.57,36.51,36.54,31000.0,26.4953,26.5243,26.4808,26.5026,31000.0
2010-08-16 11:25:00,36.56,36.63,36.55,36.61,39800.0,26.5171,26.5679,26.5098,26.5534,39800.0
2010-08-16 11:30:00,36.6,36.65,36.59,36.63,40000.0,26.5461,26.5824,26.5389,26.5679,40000.0
2010-08-16 11:35:00,36.63,36.69,36.62,36.66,39400.0,26.5679,26.6114,26.5606,26.5896,39400.0
2010-08-16 11:40:00,36.65,36.66,36.57,36.6,27800.0,26.5824,26.5896,26.5243,26.5461,27800.0
2010-08-16 11:45:00,36.6,36.62,36.56,36.6,21000.0,26.5461,26.5606,26.5171,26.5461,21000.0
2010-08-16 11:50:00,36.6,36.66,36.6,36.63,38200.0,26.5461,26.5896,26.5461,26.5679,38200.0
2010-08-16 11:55:00,36.63,36.66,36.61,36.65,21800.0,26.5679,26.5896,26.5534,26.5824,21800.0
2010-08-16 12:00:00,36.65,36.69,36.63,36.69,24200.0,26.5824,26.6114,26.5679,26.6114,24200.0
2010-08-16 12:05:00,36.69,36.69,36.64,36.65,27000.0,26.6114,26.6114,26.5751,26.5824,27000.0
2010-08-16 12:10:00,36.65,36.65,36.59,36.59,24800.0,26.5824,26.5824,26.5389,26.5389,24800.0
2010-08-16 12:15:00,36.58,36.6,36.55,36.6,22200.0,26.5316,26.5461,26.5098,26.5461,22200.0
2010-08-16 12:20:00,36.6,36.63,36.58,36.6,30200.0,26.5461,26.5679,26.5316,26.5461,30200.0
2010-08-16 12:25:00,36.6,36.64,36.58,36.63,21400.0,26.5461,26.5751,26.5316,26.5679,21400.0
2010-08-16 12:30:00,36.63,36.64,36.58,36.61,20800.0,26.5679,26.5751,26.5316,26.5534,20800.0
2010-08-16 12:35:00,36.62,36.63,36.61,36.63,25800.0,26.5606,26.5679,26.5534,26.5679,25800.0
2010-08-16 12:40:00,36.63,36.63,36.57,36.59,20200.0,26.5679,26.5679,26.5243,26.5389,20200.0
2010-08-16 12:45:00,36.59,36.6,36.57,36.57,33600.0,26.5389,26.5461,26.5243,26.5243,33600.0
2010-08-16 12:50:00,36.58,36.59,36.56,36.59,37600.0,26.5316,26.5389,26.5171,26.5389,37600.0
2010-08-16 12:55:00,36.59,36.6,36.57,36.59,17000.0,26.5389,26.5461,26.5243,26.5389,17000.0
2010-08-16 13:00:00,36.6,36.64,36.6,36.6,21200.0,26.5461,26.5751,26.5461,26.5461,21200.0
2010-08-16 13:05:00,36.6,36.62,36.59,36.62,22000.0,26.5461,26.5606,26.5389,26.5606,22000.0
2010-08-16 13:10:00,36.63,36.67,36.62,36.63,20200.0,26.5679,26.5969,26.5606,26.5679,20200.0
2010-08-16 13:15:00,36.64,36.69,36.64,36.66,29600.0,26.5751,26.6114,26.5751,26.5896,29600.0
2010-08-16 13:20:00,36.64,36.65,36.6,36.62,35200.0,26.5751,26.5824,26.5461,26.5606,35200.0
2010-08-16 13:25:00,36.62,36.63,36.58,36.58,22200.0,26.5606,26.5679,26.5316,26.5316,22200.0
2010-08-16 13:30:00,36.58,36.62,36.56,36.56,28200.0,26.5316,26.5606,26.5171,26.5171,28200.0
2010-08-16 13:35:00,36.56,36.57,36.54,36.55,25000.0,26.5171,26.5243,26.5026,26.5098,25000.0
2010-08-16 13:40:00,36.55,36.58,36.52,36.52,47200.0,26.5098,26.5316,26.4881,26.4881,47200.0
2010-08-16 13:45:00,36.52,36.55,36.51,36.52,25600.0,26.4881,26.5098,26.4808,26.4881,25600.0
2010-08-16 13:50:00,36.53,36.53,36.48,36.49,21200.0,26.4953,26.4953,26.4591,26.4663,21200.0
2010-08-16 13:55:00,36.49,36.52,36.49,36.52,21800.0,26.4663,26.4881,26.4663,26.4881,21800.0
2010-08-16 14:00:00,36.53,36.59,36.53,36.59,30200.0,26.4953,26.5389,26.4953,26.5389,30200.0
2010-08-16 14:05:00,36.59,36.6,36.51,36.51,39400.0,26.5389,26.5461,26.4808,26.4808,39400.0
2010-08-16 14:10:00,36.51,36.51,36.45,36.49,32800.0,26.4808,26.4808,26.4373,26.4663,32800.0
2010-08-16 14:15:00,36.49,36.54,36.49,36.53,41800.0,26.4663,26.5026,26.4663,26.4953,41800.0
2010-08-16 14:20:00,36.53,36.57,36.52,36.57,36400.0,26.4953,26.5243,26.4881,26.5243,36400.0
2010-08-16 14:25:00,36.57,36.59,36.57,36.58,31800.0,26.5243,26.5389,26.5243,26.5316,31800.0
2010-08-16 14:30:00,36.58,36.59,36.55,36.55,26600.0,26.5316,26.5389,26.5098,26.5098,26600.0
2010-08-16 14:35:00,36.56,36.6,36.54,36.59,22800.0,26.5171,26.5461,26.5026,26.5389,22800.0
2010-08-16 14:40:00,36.59,36.61,36.55,36.57,54200.0,26.5389,26.5534,26.5098,26.5243,54200.0
2010-08-16 14:45:00,36.57,36.63,36.57,36.61,34600.0,26.5243,26.5679,26.5243,26.5534,34600.0
2010-08-16 14:50:00,36.6,36.6,36.48,36.5,59600.0,26.5461,26.5461,26.4591,26.4736,59600.0
2010-08-16 14:55:00,36.5,36.56,36.5,36.52,35600.0,26.4736,26.5171,26.4736,26.4881,35600.0
2010-08-16 15:00:00,36.52,36.56,36.49,36.49,58600.0,26.4881,26.5171,26.4663,26.4663,58600.0
2010-08-16 15:05:00,36.49,36.54,36.49,36.51,30600.0,26.4663,26.5026,26.4663,26.4808,30600.0
2010-08-16 15:10:00,36.5,36.54,36.45,36.48,62400.0,26.4736,26.5026,26.4373,26.4591,62400.0
2010-08-16 15:15:00,36.47,36.5,36.43,36.49,56600.0,26.4518,26.4736,26.4228,26.4663,56600.0
2010-08-16 15:20:00,36.49,36.52,36.48,36.51,79400.0,26.4663,26.4881,26.4591,26.4808,79400.0
2010-08-16 15:25:00,36.51,36.55,36.48,36.53,58400.0,26.4808,26.5098,26.4591,26.4953,58400.0
2010-08-16 15:30:00,36.54,36.57,36.51,36.52,60000.0,26.5026,26.5243,26.4808,26.4881,60000.0
2010-08-16 15:35:00,36.52,36.56,36.5,36.55,54400.0,26.4881,26.5171,26.4736,26.5098,54400.0
2010-08-16 15:40:00,36.55,36.65,36.51,36.63,149600.0,26.5098,26.5824,26.4808,26.5679,149600.0
2010-08-16 15:45:00,36.63,36.63,36.54,36.54,140200.0,26.5679,26.5679,26.5026,26.5026,140200.0
2010-08-16 15:50:00,36.54,36.55,36.49,36.51,145000.0,26.5026,26.5098,26.4663,26.4808,145000.0
2010-08-16 15:55:00,36.5,36.54,36.49,36.54,318000.0,26.4736,26.5026,26.4663,26.5026,318000.0
2010-08-17 09:30:00,36.99,37.22,36.99,37.16,118800.0,26.829,26.9958,26.829,26.9523,118800.0
2010-08-17 09:35:00,37.2,37.41,37.17,37.41,112400.0,26.9813,27.1336,26.9595,27.1336,112400.0
2010-08-17 09:40:00,37.41,37.41,37.14,37.35,126200.0,27.1336,27.1336,26.9378,27.0901,126200.0
2010-08-17 09:45:00,37.35,37.35,37.15,37.2,64200.0,27.0901,27.0901,26.945,26.9813,64200.0
2010-08-17 09:50:00,37.21,37.33,37.2,37.3,36000.0,26.9885,27.0756,26.9813,27.0538,36000.0
2010-08-17 09:55:00,37.3,37.35,37.26,37.34,66000.0,27.0538,27.0901,27.0248,27.0828,66000.0
2010-08-17 10:00:00,37.34,37.49,37.33,37.46,71600.0,27.0828,27.1916,27.0756,27.1699,71600.0
2010-08-17 10:05:00,37.45,37.45,37.33,37.36,57200.0,27.1626,27.1626,27.0756,27.0973,57200.0
2010-08-17 10:10:00,37.36,37.38,37.26,37.33,48200.0,27.0973,27.1118,27.0248,27.0756,48200.0
2010-08-17 10:15:00,37.34,37.36,37.28,37.33,70800.0,27.0828,27.0973,27.0393,27.0756,70800.0
2010-08-17 10:20:00,37.33,37.48,37.3,37.41,68000.0,27.0756,27.1844,27.0538,27.1336,68000.0
2010-08-17 10:25:00,37.41,37.41,37.3,37.33,50600.0,27.1336,27.1336,27.0538,27.0756,50600.0
2010-08-17 10:30:00,37.35,37.49,37.33,37.49,44400.0,27.0901,27.1916,27.0756,27.1916,44400.0
2010-08-17 10:35:00,37.48,37.49,37.42,37.48,28200.0,27.1844,27.1916,27.1409,27.1844,28200.0
2010-08-17 10:40:00,37.49,37.5,37.47,37.48,43000.0,27.1916,27.1989,27.1771,27.1844,43000.0
2010-08-17 10:45:00,37.49,37.54,37.47,37.5,49400.0,27.1916,27.2279,27.1771,27.1989,49400.0
2010-08-17 10:50:00,37.51,37.59,37.49,37.52,104800.0,27.2061,27.2642,27.1916,27.2134,104800.0
2010-08-17 10:55:00,37.51,37.52,37.46,37.46,45000.0,27.2061,27.2134,27.1699,27.1699,45000.0
2010-08-17 11:00:00,37.46,37.56,37.46,37.48,85400.0,27.1699,27.2424,27.1699,27.1844,85400.0
2010-08-17 11:05:00,37.48,37.48,37.43,37.47,65200.0,27.1844,27.1844,27.1481,27.1771,65200.0
2010-08-17 11:10:00,37.47,37.54,37.46,37.54,32800.0,27.1771,27.2279,27.1699,27.2279,32800.0
2010-08-17 11:15:00,37.55,37.55,37.44,37.47,39600.0,27.2351,27.2351,27.1554,27.1771,39600.0
2010-08-17 11:20:00,37.47,37.49,37.4,37.42,64400.0,27.1771,27.1916,27.1263,27.1409,64400.0
2010-08-17 11:25:00,37.42,37.48,37.41,37.48,47800.0,27.1409,27.1844,27.1336,27.1844,47800.0
2010-08-17 11:30:00,37.47,37.55,37.47,37.51,43800.0,27.1771,27.2351,27.1771,27.2061,43800.0
2010-08-17 11:35:00,37.52,37.6,37.51,37.58,107400.0,27.2134,27.2714,27.2061,27.2569,107400.0
2010-08-17 11:40:00,37.59,37.6,37.52,37.53,81800.0,27.2642,27.2714,27.2134,27.2206,81800.0
2010-08-17 11:45:00,37.54,37.62,37.54,37.59,47800.0,27.2279,27.2859,27.2279,27.2642,47800.0
2010-08-17 11:50:00,37.58,37.6,37.56,37.59,68600.0,27.2569,27.2714,27.2424,27.2642,68600.0
2010-08-17 11:55:00,37.59,37.59,37.54,37.56,61200.0,27.2642,27.2642,27.2279,27.2424,61200.0
2010-08-17 12:00:00,37.57,37.62,37.57,37.6,89400.0,27.2496,27.2859,27.2496,27.2714,89400.0
2010-08-17 12:05:00,37.6,37.62,37.59,37.61,47800.0,27.2714,27.2859,27.2642,27.2787,47800.0
2010-08-17 12:10:00,37.6,37.62,37.59,37.61,38200.0,27.2714,27.2859,27.2642,27.2787,38200.0
2010-08-17 12:15:00,37.62,37.62,37.6,37.61,52200.0,27.2859,27.2859,27.2714,27.2787,52200.0
2010-08-17 12:20:00,37.61,37.63,37.59,37.62,45600.0,27.2787,27.2932,27.2642,27.2859,45600.0
2010-08-17 12:25:00,37.62,37.62,37.6,37.6,63800.0,27.2859,27.2859,27.2714,27.2714,63800.0
2010-08-17 12:30:00,37.6,37.62,37.6,37.62,26400.0,27.2714,27.2859,27.2714,27.2859,26400.0
2010-08-17 12:35:00,37.61,37.62,37.58,37.58,70000.0,27.2787,27.2859,27.2569,27.2569,70000.0
2010-08-17 12:40:00,37.58,37.62,37.58,37.62,10600.0,27.2569,27.2859,27.2569,27.2859,10600.0
2010-08-17 12:45:00,37.6,37.61,37.59,37.61,42400.0,27.2714,27.2787,27.2642,27.2787,42400.0
2010-08-17 12:50:00,37.6,37.6,37.57,37.57,22000.0,27.2714,27.2714,27.2496,27.2496,22000.0
2010-08-17 12:55:00,37.57,37.6,37.56,37.58,33200.0,27.2496,27.2714,27.2424,27.2569,33200.0
2010-08-17 13:00:00,37.57,37.62,37.57,37.6,50600.0,27.2496,27.2859,27.2496,27.2714,50600.0
2010-08-17 13:05:00,37.6,37.62,37.56,37.57,22400.0,27.2714,27.2859,27.2424,27.2496,22400.0
2010-08-17 13:10:00,37.57,37.59,37.56,37.58,17800.0,27.2496,27.2642,27.2424,27.2569,17800.0
2010-08-17 13:15:00,37.58,37.65,37.58,37.65,80800.0,27.2569,27.3077,27.2569,27.3077,80800.0
2010-08-17 13:20:00,37.65,37.72,37.65,37.71,63200.0,27.3077,27.3584,27.3077,27.3512,63200.0
2010-08-17 13:25:00,37.71,37.8,37.71,37.79,30600.0,27.3512,27.4165,27.3512,27.4092,30600.0
2010-08-17 13:30:00,37.79,37.84,37.79,37.82,59000.0,27.4092,27.4455,27.4092,27.431,59000.0
2010-08-17 13:35:00,37.81,37.81,37.78,37.79,13200.0,27.4237,27.4237,27.402,27.4092,13200.0
2010-08-17 13:40:00,37.79,37.79,37.74,37.75,14800.0,27.4092,27.4092,27.373,27.3802,14800.0
2010-08-17 13:45:00,37.76,37.76,37.72,37.72,15200.0,27.3875,27.3875,27.3584,27.3584,15200.0
2010-08-17 13:50:00,37.71,37.72,37.59,37.59,22600.0,27.3512,27.3584,27.2642,27.2642,22600.0
2010-08-17 13:55:00,37.6,37.63,37.59,37.62,31400.0,27.2714,27.2932,27.2642,27.2859,31400.0
2010-08-17 14:00:00,37.63,37.63,37.61,37.62,30200.0,27.2932,27.2932,27.2787,27.2859,30200.0
2010-08-17 14:05:00,37.62,37.62,37.58,37.62,87200.0,27.2859,27.2859,27.2569,27.2859,87200.0
2010-08-17 14:10:00,37.62,37.65,37.61,37.65,94000.0,27.2859,27.3077,27.2787,27.3077,94000.0
2010-08-17 14:15:00,37.65,37.66,37.6,37.6,67800.0,27.3077,27.3149,27.2714,27.2714,67800.0
2010-08-17 14:20:00,37.61,37.67,37.6,37.66,34200.0,27.2787,27.3222,27.2714,27.3149,34200.0
2010-08-17 14:25:00,37.66,37.69,37.63,37.67,63800.0,27.3149,27.3367,27.2932,27.3222,63800.0
2010-08-17 14:30:00,37.68,37.69,37.63,37.65,126600.0,27.3294,27.3367,27.2932,27.3077,126600.0
2010-08-17 14:35:00,37.65,37.69,37.64,37.66,88800.0,27.3077,27.3367,27.3004,27.3149,88800.0
2010-08-17 14:40:00,37.66,37.69,37.65,37.68,51800.0,27.3149,27.3367,27.3077,27.3294,51800.0
2010-08-17 14:45:00,37.67,37.7,37.65,37.68,25200.0,27.3222,27.3439,27.3077,27.3294,25200.0
2010-08-17 14:50:00,37.67,37.72,37.65,37.72,36800.0,27.3222,27.3584,27.3077,27.3584,36800.0
2010-08-17 14:55:00,37.71,37.71,37.61,37.65,25200.0,27.3512,27.3512,27.2787,27.3077,25200.0
2010-08-17 15:00:00,37.65,37.67,37.63,37.67,47000.0,27.3077,27.3222,27.2932,27.3222,47000.0
2010-08-17 15:05:00,37.67,37.68,37.58,37.6,96800.0,27.3222,27.3294,27.2569,27.2714,96800.0
2010-08-17 15:10:00,37.6,37.6,37.54,37.57,34400.0,27.2714,27.2714,27.2279,27.2496,34400.0
2010-08-17 15:15:00,37.57,37.6,37.53,37.54,52400.0,27.2496,27.2714,27.2206,27.2279,52400.0
2010-08-17 15:20:00,37.54,37.61,37.54,37.6,49600.0,27.2279,27.2787,27.2279,27.2714,49600.0
2010-08-17 15:25:00,37.6,37.67,37.59,37.63,94000.0,27.2714,27.3222,27.2642,27.2932,94000.0
2010-08-17 15:30:00,37.65,37.65,37.58,37.58,64200.0,27.3077,27.3077,27.2569,27.2569,64200.0
2010-08-17 15:35:00,37.58,37.6,37.54,37.59,89800.0,27.2569,27.2714,27.2279,27.2642,89800.0
2010-08-17 15:40:00,37.59,37.59,37.49,37.51,136400.0,27.2642,27.2642,27.1916,27.2061,136400.0
2010-08-17 15:45:00,37.52,37.52,37.46,37.49,108200.0,27.2134,27.2134,27.1699,27.1916,108200.0
2010-08-17 15:50:00,37.48,37.52,37.45,37.45,133400.0,27.1844,27.2134,27.1626,27.1626,133400.0
2010-08-17 15:55:00,37.45,37.45,37.4,37.41,239800.0,27.1626,27.1626,27.1263,27.1336,239800.0
2010-08-18 09:30:00,37.43,37.6,37.35,37.41,84400.0,27.1481,27.2714,27.0901,27.1336,84400.0
2010-08-18 09:35:00,37.38,37.41,37.28,37.35,38800.0,27.1118,27.1336,27.0393,27.0901,38800.0
2010-08-18 09:40:00,37.32,37.34,37.2,37.3,68200.0,27.0683,27.0828,26.9813,27.0538,68200.0
2010-08-18 09:45:00,37.3,37.31,37.25,37.27,46400.0,27.0538,27.0611,27.0176,27.0321,46400.0
2010-08-18 09:50:00,37.28,37.41,37.23,37.41,55600.0,27.0393,27.1336,27.003,27.1336,55600.0
2010-08-18 09:55:00,37.41,37.48,37.4,37.47,44600.0,27.1336,27.1844,27.1263,27.1771,44600.0
2010-08-18 10:00:00,37.47,37.72,37.47,37.66,111200.0,27.1771,27.3584,27.1771,27.3149,111200.0
2010-08-18 10:05:00,37.66,37.79,37.63,37.74,103600.0,27.3149,27.4092,27.2932,27.373,103600.0
2010-08-18 10:10:00,37.74,37.79,37.72,37.74,106000.0,27.373,27.4092,27.3584,27.373,106000.0
2010-08-18 10:15:00,37.74,37.76,37.6,37.6,57800.0,27.373,27.3875,27.2714,27.2714,57800.0
2010-08-18 10:20:00,37.61,37.62,37.41,37.45,41200.0,27.2787,27.2859,27.1336,27.1626,41200.0
2010-08-18 10:25:00,37.44,37.47,37.33,37.36,53000.0,27.1554,27.1771,27.0756,27.0973,53000.0
2010-08-18 10:30:00,37.37,37.56,37.37,37.56,102800.0,27.1046,27.2424,27.1046,27.2424,102800.0
2010-08-18 10:35:00,37.54,37.65,37.51,37.58,61200.0,27.2279,27.3077,27.2061,27.2569,61200.0
2010-08-18 10:40:00,37.57,37.59,37.47,37.49,62200.0,27.2496,27.2642,27.1771,27.1916,62200.0
2010-08-18 10:45:00,37.5,37.51,37.42,37.44,34000.0,27.1989,27.2061,27.1409,27.1554,34000.0
2010-08-18 10:50:00,37.44,37.44,37.38,37.44,45600.0,27.1554,27.1554,27.1118,27.1554,45600.0
2010-08-18 10:55:00,37.44,37.55,37.42,37.54,65200.0,27.1554,27.2351,27.1409,27.2279,65200.0
2010-08-18 11:00:00,37.54,37.76,37.54,37.74,153400.0,27.2279,27.3875,27.2279,27.373,153400.0
2010-08-18 11:05:00,37.74,37.81,37.68,37.69,103200.0,27.373,27.4237,27.3294,27.3367,103200.0
2010-08-18 11:10:00,37.69,37.76,37.68,37.76,109000.0,27.3367,27.3875,27.3294,27.3875,109000.0
2010-08-18 11:15:00,37.76,37.77,37.66,37.74,105600.0,27.3875,27.3947,27.3149,27.373,105600.0
2010-08-18 11:20:00,37.74,37.85,37.73,37.85,79600.0,27.373,27.4527,27.3657,27.4527,79600.0
2010-08-18 11:25:00,37.85,37.85,37.74,37.74,33800.0,27.4527,27.4527,27.373,27.373,33800.0
2010-08-18 11:30:00,37.74,37.83,37.73,37.83,56800.0,27.373,27.4382,27.3657,27.4382,56800.0
2010-08-18 11:35:00,37.82,37.87,37.81,37.87,48600.0,27.431,27.4672,27.4237,27.4672,48600.0
2010-08-18 11:40:00,37.87,37.91,37.83,37.87,55000.0,27.4672,27.4963,27.4382,27.4672,55000.0
2010-08-18 11:45:00,37.87,37.91,37.83,37.91,29000.0,27.4672,27.4963,27.4382,27.4963,29000.0
2010-08-18 11:50:00,37.91,37.94,37.83,37.84,56200.0,27.4963,27.518,27.4382,27.4455,56200.0
2010-08-18 11:55:00,37.85,37.88,37.81,37.87,28800.0,27.4527,27.4745,27.4237,27.4672,28800.0
2010-08-18 12:00:00,37.87,37.89,37.79,37.84,36200.0,27.4672,27.4817,27.4092,27.4455,36200.0
2010-08-18 12:05:00,37.84,37.85,37.77,37.77,20800.0,27.4455,27.4527,27.3947,27.3947,20800.0
2010-08-18 12:10:00,37.77,37.82,37.77,37.82,28200.0,27.3947,27.431,27.3947,27.431,28200.0
2010-08-18 12:15:00,37.83,37.88,37.82,37.87,27800.0,27.4382,27.4745,27.431,27.4672,27800.0
2010-08-18 12:20:00,37.87,37.88,37.79,37.8,20200.0,27.4672,27.4745,27.4092,27.4165,20200.0
2010-08-18 12:25:00,37.79,37.85,37.79,37.85,16400.0,27.4092,27.4527,27.4092,27.4527,16400.0
2010-08-18 12:30:00,37.85,37.88,37.82,37.83,17400.0,27.4527,27.4745,27.431,27.4382,17400.0
2010-08-18 12:35:00,37.82,37.84,37.77,37.84,29000.0,27.431,27.4455,27.3947,27.4455,29000.0
2010-08-18 12:40:00,37.84,37.93,37.83,37.91,128400.0,27.4455,27.5108,27.4382,27.4963,128400.0
2010-08-18 12:45:00,37.9,37.95,37.88,37.95,123200.0,27.489,27.5253,27.4745,27.5253,123200.0
2010-08-18 12:50:00,37.94,37.99,37.93,37.98,40000.0,27.518,27.5543,27.5108,27.547,40000.0
2010-08-18 12:55:00,37.99,38.08,37.98,38.02,81000.0,27.5543,27.6196,27.547,27.576,81000.0
2010-08-18 13:00:00,38.04,38.06,37.99,38.04,72400.0,27.5905,27.605,27.5543,27.5905,72400.0
2010-08-18 13:05:00,38.04,38.13,38.04,38.11,74800.0,27.5905,27.6558,27.5905,27.6413,74800.0
2010-08-18 13:10:00,38.11,38.16,38.08,38.1,74200.0,27.6413,27.6776,27.6196,27.6341,74200.0
2010-08-18 13:15:00,38.1,38.14,38.08,38.13,100400.0,27.6341,27.6631,27.6196,27.6558,100400.0
2010-08-18 13:20:00,38.13,38.13,38.08,38.12,74800.0,27.6558,27.6558,27.6196,27.6486,74800.0
2010-08-18 13:25:00,38.12,38.12,38.07,38.09,70800.0,27.6486,27.6486,27.6123,27.6268,70800.0
2010-08-18 13:30:00,38.09,38.14,38.09,38.13,66600.0,27.6268,27.6631,27.6268,27.6558,66600.0
2010-08-18 13:35:00,38.13,38.13,38.07,38.1,49000.0,27.6558,27.6558,27.6123,27.6341,49000.0
2010-08-18 13:40:00,38.1,38.21,38.1,38.21,60000.0,27.6341,27.7138,27.6341,27.7138,60000.0
2010-08-18 13:45:00,38.21,38.22,38.15,38.19,90200.0,27.7138,27.7211,27.6703,27.6993,90200.0
2010-08-18 13:50:00,38.2,38.22,38.15,38.16,80000.0,27.7066,27.7211,27.6703,27.6776,80000.0
2010-08-18 13:55:00,38.15,38.17,38.12,38.14,67800.0,27.6703,27.6848,27.6486,27.6631,67800.0
2010-08-18 14:00:00,38.13,38.2,38.13,38.15,88600.0,27.6558,27.7066,27.6558,27.6703,88600.0
2010-08-18 14:05:00,38.15,38.17,38.06,38.08,81400.0,27.6703,27.6848,27.605,27.6196,81400.0
2010-08-18 14:10:00,38.09,38.15,38.09,38.14,83400.0,27.6268,27.6703,27.6268,27.6631,83400.0
2010-08-18 14:15:00,38.15,38.15,38.09,38.09,73600.0,27.6703,27.6703,27.6268,27.6268,73600.0
2010-08-18 14:20:00,38.09,38.14,38.09,38.11,52200.0,27.6268,27.6631,27.6268,27.6413,52200.0
2010-08-18 14:25:00,38.1,38.18,38.1,38.17,88200.0,27.6341,27.6921,27.6341,27.6848,88200.0
2010-08-18 14:30:00,38.17,38.2,38.15,38.16,140400.0,27.6848,27.7066,27.6703,27.6776,140400.0
2010-08-18 14:35:00,38.17,38.2,38.17,38.18,61200.0,27.6848,27.7066,27.6848,27.6921,61200.0
2010-08-18 14:40:00,38.18,38.22,38.15,38.15,49600.0,27.6921,27.7211,27.6703,27.6703,49600.0
2010-08-18 14:45:00,38.15,38.2,38.15,38.18,48000.0,27.6703,27.7066,27.6703,27.6921,48000.0
2010-08-18 14:50:00,38.17,38.18,38.12,38.14,48200.0,27.6848,27.6921,27.6486,27.6631,48200.0
2010-08-18 14:55:00,38.13,38.19,38.13,38.13,136800.0,27.6558,27.6993,27.6558,27.6558,136800.0
2010-08-18 15:00:00,38.14,38.19,38.12,38.13,50400.0,27.6631,27.6993,27.6486,27.6558,50400.0
2010-08-18 15:05:00,38.13,38.13,38.04,38.08,71200.0,27.6558,27.6558,27.5905,27.6196,71200.0
2010-08-18 15:10:00,38.09,38.1,38.03,38.05,67200.0,27.6268,27.6341,27.5833,27.5978,67200.0
2010-08-18 15:15:00,38.05,38.09,38.04,38.08,68200.0,27.5978,27.6268,27.5905,27.6196,68200.0
2010-08-18 15:20:00,38.07,38.07,37.99,38.0,59200.0,27.6123,27.6123,27.5543,27.5615,59200.0
2010-08-18 15:25:00,38.0,38.02,37.98,38.01,55200.0,27.5615,27.576,27.547,27.5688,55200.0
2010-08-18 15:30:00,38.0,38.1,37.97,38.1,121600.0,27.5615,27.6341,27.5398,27.6341,121600.0
2010-08-18 15:35:00,38.1,38.15,38.08,38.1,158400.0,27.6341,27.6703,27.6196,27.6341,158400.0
2010-08-18 15:40:00,38.1,38.1,37.99,38.04,148600.0,27.6341,27.6341,27.5543,27.5905,148600.0
2010-08-18 15:45:00,38.05,38.12,38.04,38.1,182800.0,27.5978,27.6486,27.5905,27.6341,182800.0
2010-08-18 15:50:00,38.1,38.13,38.04,38.06,237000.0,27.6341,27.6558,27.5905,27.605,237000.0
2010-08-18 15:55:00,38.06,38.1,37.99,38.01,401800.0,27.605,27.6341,27.5543,27.5688,401800.0
2010-08-19 09:30:00,37.73,37.78,37.52,37.74,112200.0,27.3657,27.402,27.2134,27.373,112200.0
2010-08-19 09:35:00,37.77,37.85,37.74,37.8,62800.0,27.3947,27.4527,27.373,27.4165,62800.0
2010-08-19 09:40:00,37.8,37.92,37.79,37.84,44000.0,27.4165,27.5035,27.4092,27.4455,44000.0
2010-08-19 09:45:00,37.84,37.84,37.76,37.8,40200.0,27.4455,27.4455,27.3875,27.4165,40200.0
2010-08-19 09:50:00,37.76,37.77,37.67,37.71,123400.0,27.3875,27.3947,27.3222,27.3512,123400.0
2010-08-19 09:55:00,37.71,37.8,37.67,37.77,138800.0,27.3512,27.4165,27.3222,27.3947,138800.0
2010-08-19 10:00:00,37.76,37.76,37.18,37.2,305800.0,27.3875,27.3875,26.9668,26.9813,305800.0
2010-08-19 10:05:00,37.21,37.4,37.13,37.34,90200.0,26.9885,27.1263,26.9305,27.0828,90200.0
2010-08-19 10:10:00,37.34,37.4,37.24,37.32,107600.0,27.0828,27.1263,27.0103,27.0683,107600.0
2010-08-19 10:15:00,37.33,37.37,37.26,37.35,56400.0,27.0756,27.1046,27.0248,27.0901,56400.0
2010-08-19 10:20:00,37.37,37.37,37.27,37.34,76200.0,27.1046,27.1046,27.0321,27.0828,76200.0
2010-08-19 10:25:00,37.33,37.33,37.12,37.18,104600.0,27.0756,27.0756,26.9233,26.9668,104600.0
2010-08-19 10:30:00,37.17,37.32,37.13,37.27,73200.0,26.9595,27.0683,26.9305,27.0321,73200.0
2010-08-19 10:35:00,37.27,37.31,37.06,37.07,66200.0,27.0321,27.0611,26.8797,26.887,66200.0
2010-08-19 10:40:00,37.08,37.12,37.0,37.01,140400.0,26.8943,26.9233,26.8362,26.8435,140400.0
2010-08-19 10:45:00,37.01,37.05,36.99,37.05,83000.0,26.8435,26.8725,26.829,26.8725,83000.0
2010-08-19 10:50:00,37.04,37.09,36.99,36.99,72400.0,26.8652,26.9015,26.829,26.829,72400.0
2010-08-19 10:55:00,36.99,37.09,36.99,37.02,95000.0,26.829,26.9015,26.829,26.8507,95000.0
2010-08-19 11:00:00,37.02,37.09,36.95,36.97,133800.0,26.8507,26.9015,26.8,26.8145,133800.0
2010-08-19 11:05:00,36.97,37.0,36.88,36.94,82600.0,26.8145,26.8362,26.7492,26.7927,82600.0
2010-08-19 11:10:00,36.94,37.02,36.92,36.99,85600.0,26.7927,26.8507,26.7782,26.829,85600.0
2010-08-19 11:15:00,36.99,37.06,36.99,37.05,42600.0,26.829,26.8797,26.829,26.8725,42600.0
2010-08-19 11:20:00,37.05,37.12,37.02,37.1,38800.0,26.8725,26.9233,26.8507,26.9088,38800.0
2010-08-19 11:25:00,37.1,37.12,37.07,37.09,21600.0,26.9088,26.9233,26.887,26.9015,21600.0
2010-08-19 11:30:00,37.09,37.09,36.98,37.02,42200.0,26.9015,26.9015,26.8217,26.8507,42200.0
2010-08-19 11:35:00,37.02,37.04,36.88,36.95,125400.0,26.8507,26.8652,26.7492,26.8,125400.0
2010-08-19 11:40:00,36.95,36.96,36.9,36.93,46600.0,26.8,26.8072,26.7637,26.7855,46600.0
2010-08-19 11:45:00,36.95,36.95,36.8,36.85,82000.0,26.8,26.8,26.6912,26.7274,82000.0
2010-08-19 11:50:00,36.84,36.85,36.78,36.83,62800.0,26.7202,26.7274,26.6767,26.7129,62800.0
2010-08-19 11:55:00,36.83,36.9,36.83,36.88,31600.0,26.7129,26.7637,26.7129,26.7492,31600.0
2010-08-19 12:00:00,36.88,36.93,36.86,36.88,54000.0,26.7492,26.7855,26.7347,26.7492,54000.0
2010-08-19 12:05:00,36.88,36.88,36.79,36.83,36200.0,26.7492,26.7492,26.6839,26.7129,36200.0
2010-08-19 12:10:00,36.84,36.86,36.8,36.85,22800.0,26.7202,26.7347,26.6912,26.7274,22800.0
2010-08-19 12:15:00,36.85,36.92,36.81,36.92,65000.0,26.7274,26.7782,26.6984,26.7782,65000.0
2010-08-19 12:20:00,36.92,36.93,36.87,36.87,56400.0,26.7782,26.7855,26.7419,26.7419,56400.0
2010-08-19 12:25:00,36.88,36.88,36.84,36.84,26400.0,26.7492,26.7492,26.7202,26.7202,26400.0
2010-08-19 12:30:00,36.84,36.93,36.84,36.92,29400.0,26.7202,26.7855,26.7202,26.7782,29400.0
2010-08-19 12:35:00,36.94,36.99,36.92,36.99,29000.0,26.7927,26.829,26.7782,26.829,29000.0
2010-08-19 12:40:00,36.99,36.99,36.92,36.92,40000.0,26.829,26.829,26.7782,26.7782,40000.0
2010-08-19 12:45:00,36.92,36.96,36.89,36.94,46800.0,26.7782,26.8072,26.7564,26.7927,46800.0
2010-08-19 12:50:00,36.95,36.95,36.87,36.88,25200.0,26.8,26.8,26.7419,26.7492,25200.0
2010-08-19 12:55:00,36.88,36.98,36.85,36.97,29600.0,26.7492,26.8217,26.7274,26.8145,29600.0
2010-08-19 13:00:00,36.98,37.06,36.98,37.02,27800.0,26.8217,26.8797,26.8217,26.8507,27800.0
2010-08-19 13:05:00,37.02,37.04,36.95,36.96,24800.0,26.8507,26.8652,26.8,26.8072,24800.0
2010-08-19 13:10:00,36.96,36.99,36.95,36.96,32800.0,26.8072,26.829,26.8,26.8072,32800.0
2010-08-19 13:15:00,36.95,37.03,36.94,37.03,27400.0,26.8,26.858,26.7927,26.858,27400.0
2010-08-19 13:20:00,37.02,37.05,37.02,37.05,23000.0,26.8507,26.8725,26.8507,26.8725,23000.0
2010-08-19 13:25:00,37.05,37.06,37.04,37.05,38800.0,26.8725,26.8797,26.8652,26.8725,38800.0
2010-08-19 13:30:00,37.05,37.08,36.99,37.0,57600.0,26.8725,26.8943,26.829,26.8362,57600.0
2010-08-19 13:35:00,37.0,37.09,37.0,37.09,32000.0,26.8362,26.9015,26.8362,26.9015,32000.0
2010-08-19 13:40:00,37.09,37.09,37.04,37.07,64800.0,26.9015,26.9015,26.8652,26.887,64800.0
2010-08-19 13:45:00,37.06,37.08,37.02,37.02,30000.0,26.8797,26.8943,26.8507,26.8507,30000.0
2010-08-19 13:50:00,37.02,37.02,36.99,37.01,25600.0,26.8507,26.8507,26.829,26.8435,25600.0
2010-08-19 13:55:00,37.01,37.03,36.98,36.98,27600.0,26.8435,26.858,26.8217,26.8217,27600.0
2010-08-19 14:00:00,36.98,36.99,36.93,36.94,47200.0,26.8217,26.829,26.7855,26.7927,47200.0
2010-08-19 14:05:00,36.94,36.97,36.91,36.97,101800.0,26.7927,26.8145,26.7709,26.8145,101800.0
2010-08-19 14:10:00,36.96,37.06,36.96,37.06,41000.0,26.8072,26.8797,26.8072,26.8797,41000.0
2010-08-19 14:15:00,37.05,37.05,36.99,37.02,32400.0,26.8725,26.8725,26.829,26.8507,32400.0
2010-08-19 14:20:00,37.01,37.13,36.98,37.13,44400.0,26.8435,26.9305,26.8217,26.9305,44400.0
2010-08-19 14:25:00,37.13,37.13,37.09,37.09,51200.0,26.9305,26.9305,26.9015,26.9015,51200.0
2010-08-19 14:30:00,37.1,37.17,37.1,37.11,54200.0,26.9088,26.9595,26.9088,26.916,54200.0
2010-08-19 14:35:00,37.11,37.15,37.08,37.12,63600.0,26.916,26.945,26.8943,26.9233,63600.0
2010-08-19 14:40:00,37.12,37.13,37.05,37.08,71000.0,26.9233,26.9305,26.8725,26.8943,71000.0
2010-08-19 14:45:00,37.08,37.12,37.06,37.07,47400.0,26.8943,26.9233,26.8797,26.887,47400.0
2010-08-19 14:50:00,37.06,37.1,37.05,37.06,82200.0,26.8797,26.9088,26.8725,26.8797,82200.0
2010-08-19 14:55:00,37.06,37.06,37.02,37.04,70600.0,26.8797,26.8797,26.8507,26.8652,70600.0
2010-08-19 15:00:00,37.04,37.05,37.01,37.02,82600.0,26.8652,26.8725,26.8435,26.8507,82600.0
2010-08-19 15:05:00,37.02,37.07,37.02,37.06,65600.0,26.8507,26.887,26.8507,26.8797,65600.0
2010-08-19 15:10:00,37.06,37.14,37.04,37.14,98400.0,26.8797,26.9378,26.8652,26.9378,98400.0
2010-08-19 15:15:00,37.13,37.24,37.12,37.21,90800.0,26.9305,27.0103,26.9233,26.9885,90800.0
2010-08-19 15:20:00,37.21,37.3,37.2,37.3,158200.0,26.9885,27.0538,26.9813,27.0538,158200.0
2010-08-19 15:25:00,37.29,37.3,37.24,37.24,86800.0,27.0466,27.0538,27.0103,27.0103,86800.0
2010-08-19 15:30:00,37.23,37.31,37.21,37.31,105800.0,27.003,27.0611,26.9885,27.0611,105800.0
2010-08-19 15:35:00,37.31,37.31,37.2,37.23,117400.0,27.0611,27.0611,26.9813,27.003,117400.0
2010-08-19 15:40:00,37.23,37.25,37.2,37.23,125800.0,27.003,27.0176,26.9813,27.003,125800.0
2010-08-19 15:45:00,37.23,37.27,37.22,37.25,163600.0,27.003,27.0321,26.9958,27.0176,163600.0
2010-08-19 15:50:00,37.26,37.3,37.2,37.3,168800.0,27.0248,27.0538,26.9813,27.0538,168800.0
2010-08-19 15:55:00,37.3,37.32,37.23,37.23,321200.0,27.0538,27.0683,27.003,27.003,321200.0
2010-08-20 09:30:00,36.86,37.02,36.81,36.94,1049000.0,26.7347,26.8507,26.6984,26.7927,1049000.0
2010-08-20 09:35:00,36.94,36.95,36.9,36.9,42400.0,26.7927,26.8,26.7637,26.7637,42400.0
2010-08-20 09:40:00,36.9,36.92,36.77,36.81,85800.0,26.7637,26.7782,26.6694,26.6984,85800.0
2010-08-20 09:45:00,36.81,36.83,36.68,36.7,78000.0,26.6984,26.7129,26.6041,26.6186,78000.0
2010-08-20 09:50:00,36.73,36.87,36.7,36.87,73400.0,26.6404,26.7419,26.6186,26.7419,73400.0
2010-08-20 09:55:00,36.88,36.9,36.81,36.87,33000.0,26.7492,26.7637,26.6984,26.7419,33000.0
2010-08-20 10:00:00,36.85,36.9,36.8,36.84,62000.0,26.7274,26.7637,26.6912,26.7202,62000.0
2010-08-20 10:05:00,36.83,36.83,36.75,36.81,30200.0,26.7129,26.7129,26.6549,26.6984,30200.0
2010-08-20 10:10:00,36.81,36.83,36.63,36.66,103600.0,26.6984,26.7129,26.5679,26.5896,103600.0
2010-08-20 10:15:00,36.66,36.75,36.57,36.7,134400.0,26.5896,26.6549,26.5243,26.6186,134400.0
2010-08-20 10:20:00,36.67,36.71,36.65,36.71,73400.0,26.5969,26.6259,26.5824,26.6259,73400.0
2010-08-20 10:25:00,36.71,36.8,36.71,36.73,49200.0,26.6259,26.6912,26.6259,26.6404,49200.0
2010-08-20 10:30:00,36.73,36.77,36.7,36.73,47200.0,26.6404,26.6694,26.6186,26.6404,47200.0
2010-08-20 10:35:00,36.74,36.8,36.73,36.74,30200.0,26.6476,26.6912,26.6404,26.6476,30200.0
2010-08-20 10:40:00,36.76,36.92,36.75,36.85,50200.0,26.6622,26.7782,26.6549,26.7274,50200.0
2010-08-20 10:45:00,36.84,36.87,36.8,36.8,73800.0,26.7202,26.7419,26.6912,26.6912,73800.0
2010-08-20 10:50:00,36.8,36.83,36.68,36.68,36400.0,26.6912,26.7129,26.6041,26.6041,36400.0
2010-08-20 10:55:00,36.67,36.74,36.66,36.7,32200.0,26.5969,26.6476,26.5896,26.6186,32200.0
2010-08-20 11:00:00,36.71,36.71,36.67,36.67,23600.0,26.6259,26.6259,26.5969,26.5969,23600.0
2010-08-20 11:05:00,36.67,36.74,36.64,36.74,51800.0,26.5969,26.6476,26.5751,26.6476,51800.0
2010-08-20 11:10:00,36.74,36.74,36.7,36.7,16000.0,26.6476,26.6476,26.6186,26.6186,16000.0
2010-08-20 11:15:00,36.69,36.71,36.63,36.65,45000.0,26.6114,26.6259,26.5679,26.5824,45000.0
2010-08-20 11:20:00,36.65,36.66,36.63,36.63,60600.0,26.5824,26.5896,26.5679,26.5679,60600.0
2010-08-20 11:25:00,36.63,36.68,36.6,36.66,32400.0,26.5679,26.6041,26.5461,26.5896,32400.0
2010-08-20 11:30:00,36.67,36.67,36.62,36.65,22400.0,26.5969,26.5969,26.5606,26.5824,22400.0
2010-08-20 11:35:00,36.65,36.65,36.56,36.59,34600.0,26.5824,26.5824,26.5171,26.5389,34600.0
2010-08-20 11:40:00,36.59,36.64,36.58,36.62,24600.0,26.5389,26.5751,26.5316,26.5606,24600.0
2010-08-20 11:45:00,36.61,36.63,36.56,36.56,43600.0,26.5534,26.5679,26.5171,26.5171,43600.0
2010-08-20 11:50:00,36.56,36.57,36.51,36.55,35200.0,26.5171,26.5243,26.4808,26.5098,35200.0
2010-08-20 11:55:00,36.54,36.56,36.46,36.49,105000.0,26.5026,26.5171,26.4446,26.4663,105000.0
2010-08-20 12:00:00,36.49,36.53,36.47,36.52,32200.0,26.4663,26.4953,26.4518,26.4881,32200.0
2010-08-20 12:05:00,36.52,36.56,36.51,36.54,18800.0,26.4881,26.5171,26.4808,26.5026,18800.0
2010-08-20 12:10:00,36.56,36.58,36.54,36.55,9600.0,26.5171,26.5316,26.5026,26.5098,9600.0
2010-08-20 12:15:00,36.55,36.57,36.51,36.53,37200.0,26.5098,26.5243,26.4808,26.4953,37200.0
2010-08-20 12:20:00,36.54,36.62,36.53,36.6,39600.0,26.5026,26.5606,26.4953,26.5461,39600.0
2010-08-20 12:25:00,36.6,36.61,36.56,36.57,15200.0,26.5461,26.5534,26.5171,26.5243,15200.0
2010-08-20 12:30:00,36.57,36.62,36.57,36.59,17400.0,26.5243,26.5606,26.5243,26.5389,17400.0
2010-08-20 12:35:00,36.6,36.67,36.59,36.67,23200.0,26.5461,26.5969,26.5389,26.5969,23200.0
2010-08-20 12:40:00,36.67,36.69,36.67,36.69,10600.0,26.5969,26.6114,26.5969,26.6114,10600.0
2010-08-20 12:45:00,36.69,36.71,36.68,36.68,14000.0,26.6114,26.6259,26.6041,26.6041,14000.0
2010-08-20 12:50:00,36.68,36.7,36.65,36.7,10200.0,26.6041,26.6186,26.5824,26.6186,10200.0
2010-08-20 12:55:00,36.71,36.74,36.7,36.74,13000.0,26.6259,26.6476,26.6186,26.6476,13000.0
2010-08-20 13:00:00,36.74,36.78,36.73,36.77,21000.0,26.6476,26.6767,26.6404,26.6694,21000.0
2010-08-20 13:05:00,36.77,36.8,36.76,36.8,19400.0,26.6694,26.6912,26.6622,26.6912,19400.0
2010-08-20 13:10:00,36.8,36.84,36.8,36.81,58400.0,26.6912,26.7202,26.6912,26.6984,58400.0
2010-08-20 13:15:00,36.81,36.82,36.77,36.77,22200.0,26.6984,26.7057,26.6694,26.6694,22200.0
2010-08-20 13:20:00,36.77,36.83,36.77,36.8,39000.0,26.6694,26.7129,26.6694,26.6912,39000.0
2010-08-20 13:25:00,36.81,36.87,36.8,36.84,28000.0,26.6984,26.7419,26.6912,26.7202,28000.0
2010-08-20 13:30:00,36.85,36.85,36.78,36.79,17600.0,26.7274,26.7274,26.6767,26.6839,17600.0
2010-08-20 13:35:00,36.78,36.81,36.75,36.8,67200.0,26.6767,26.6984,26.6549,26.6912,67200.0
2010-08-20 13:40:00,36.8,36.8,36.77,36.8,9400.0,26.6912,26.6912,26.6694,26.6912,9400.0
2010-08-20 13:45:00,36.8,36.87,36.8,36.84,19200.0,26.6912,26.7419,26.6912,26.7202,19200.0
2010-08-20 13:50:00,36.85,36.94,36.85,36.91,35400.0,26.7274,26.7927,26.7274,26.7709,35400.0
2010-08-20 13:55:00,36.92,36.94,36.84,36.85,31200.0,26.7782,26.7927,26.7202,26.7274,31200.0
2010-08-20 14:00:00,36.85,36.88,36.85,36.86,18800.0,26.7274,26.7492,26.7274,26.7347,18800.0
2010-08-20 14:05:00,36.86,36.88,36.86,36.88,26200.0,26.7347,26.7492,26.7347,26.7492,26200.0
2010-08-20 14:10:00,36.88,36.92,36.87,36.91,43400.0,26.7492,26.7782,26.7419,26.7709,43400.0
2010-08-20 14:15:00,36.91,36.99,36.9,36.97,44000.0,26.7709,26.829,26.7637,26.8145,44000.0
2010-08-20 14:20:00,36.98,36.99,36.97,36.98,45800.0,26.8217,26.829,26.8145,26.8217,45800.0
2010-08-20 14:25:00,36.98,36.99,36.94,36.96,43800.0,26.8217,26.829,26.7927,26.8072,43800.0
2010-08-20 14:30:00,36.96,37.06,36.95,37.04,41400.0,26.8072,26.8797,26.8,26.8652,41400.0
2010-08-20 14:35:00,37.05,37.09,37.04,37.07,58400.0,26.8725,26.9015,26.8652,26.887,58400.0
2010-08-20 14:40:00,37.07,37.1,37.05,37.09,49400.0,26.887,26.9088,26.8725,26.9015,49400.0
2010-08-20 14:45:00,37.11,37.17,37.1,37.1,77600.0,26.916,26.9595,26.9088,26.9088,77600.0
2010-08-20 14:50:00,37.09,37.14,37.06,37.1,72800.0,26.9015,26.9378,26.8797,26.9088,72800.0
2010-08-20 14:55:00,37.1,37.13,37.06,37.12,73800.0,26.9088,26.9305,26.8797,26.9233,73800.0
2010-08-20 15:00:00,37.12,37.13,37.09,37.1,72000.0,26.9233,26.9305,26.9015,26.9088,72000.0
2010-08-20 15:05:00,37.1,37.11,37.05,37.1,47400.0,26.9088,26.916,26.8725,26.9088,47400.0
2010-08-20 15:10:00,37.1,37.15,37.08,37.14,55400.0,26.9088,26.945,26.8943,26.9378,55400.0
2010-08-20 15:15:00,37.14,37.16,37.08,37.1,48800.0,26.9378,26.9523,26.8943,26.9088,48800.0
2010-08-20 15:20:00,37.1,37.11,37.06,37.1,92800.0,26.9088,26.916,26.8797,26.9088,92800.0
2010-08-20 15:25:00,37.1,37.12,37.07,37.12,52800.0,26.9088,26.9233,26.887,26.9233,52800.0
2010-08-20 15:30:00,37.13,37.15,37.09,37.13,109600.0,26.9305,26.945,26.9015,26.9305,109600.0
2010-08-20 15:35:00,37.13,37.16,37.05,37.08,118400.0,26.9305,26.9523,26.8725,26.8943,118400.0
2010-08-20 15:40:00,37.08,37.16,37.07,37.11,67800.0,26.8943,26.9523,26.887,26.916,67800.0
2010-08-20 15:45:00,37.11,37.18,37.1,37.11,215000.0,26.916,26.9668,26.9088,26.916,215000.0
2010-08-20 15:50:00,37.11,37.13,37.1,37.12,251000.0,26.916,26.9305,26.9088,26.9233,251000.0
2010-08-20 15:55:00,37.13,37.18,37.1,37.12,308600.0,26.9305,26.9668,26.9088,26.9233,308600.0
2010-08-23 09:30:00,37.27,37.33,37.04,37.13,73000.0,27.0321,27.0756,26.8652,26.9305,73000.0
2010-08-23 09:35:00,37.13,37.22,37.12,37.22,38400.0,26.9305,26.9958,26.9233,26.9958,38400.0
2010-08-23 09:40:00,37.22,37.41,37.16,37.41,66200.0,26.9958,27.1336,26.9523,27.1336,66200.0
2010-08-23 09:45:00,37.41,37.45,37.36,37.42,53600.0,27.1336,27.1626,27.0973,27.1409,53600.0
2010-08-23 09:50:00,37.42,37.44,37.34,37.35,29800.0,27.1409,27.1554,27.0828,27.0901,29800.0
2010-08-23 09:55:00,37.33,37.42,37.26,37.42,51000.0,27.0756,27.1409,27.0248,27.1409,51000.0
2010-08-23 10:00:00,37.41,37.44,37.36,37.37,47000.0,27.1336,27.1554,27.0973,27.1046,47000.0
2010-08-23 10:05:00,37.36,37.39,37.33,37.35,74400.0,27.0973,27.1191,27.0756,27.0901,74400.0
2010-08-23 10:10:00,37.34,37.35,37.29,37.33,89000.0,27.0828,27.0901,27.0466,27.0756,89000.0
2010-08-23 10:15:00,37.32,37.33,37.26,37.3,26200.0,27.0683,27.0756,27.0248,27.0538,26200.0
2010-08-23 10:20:00,37.29,37.29,37.13,37.14,51400.0,27.0466,27.0466,26.9305,26.9378,51400.0
2010-08-23 10:25:00,37.14,37.22,37.13,37.14,38600.0,26.9378,26.9958,26.9305,26.9378,38600.0
2010-08-23 10:30:00,37.15,37.23,37.12,37.2,33600.0,26.945,27.003,26.9233,26.9813,33600.0
2010-08-23 10:35:00,37.21,37.23,37.16,37.2,53600.0,26.9885,27.003,26.9523,26.9813,53600.0
2010-08-23 10:40:00,37.21,37.22,37.02,37.03,45400.0,26.9885,26.9958,26.8507,26.858,45400.0
2010-08-23 10:45:00,37.02,37.06,36.81,36.81,105200.0,26.8507,26.8797,26.6984,26.6984,105200.0
2010-08-23 10:50:00,36.82,36.84,36.72,36.79,85600.0,26.7057,26.7202,26.6331,26.6839,85600.0
2010-08-23 10:55:00,36.8,36.84,36.8,36.81,30400.0,26.6912,26.7202,26.6912,26.6984,30400.0
2010-08-23 11:00:00,36.8,36.81,36.69,36.77,72600.0,26.6912,26.6984,26.6114,26.6694,72600.0
2010-08-23 11:05:00,36.76,36.85,36.69,36.83,74000.0,26.6622,26.7274,26.6114,26.7129,74000.0
2010-08-23 11:10:00,36.83,36.88,36.8,36.88,30400.0,26.7129,26.7492,26.6912,26.7492,30400.0
2010-08-23 11:15:00,36.88,36.88,36.77,36.8,52400.0,26.7492,26.7492,26.6694,26.6912,52400.0
2010-08-23 11:20:00,36.8,36.8,36.62,36.7,125600.0,26.6912,26.6912,26.5606,26.6186,125600.0
2010-08-23 11:25:00,36.7,36.7,36.63,36.66,28400.0,26.6186,26.6186,26.5679,26.5896,28400.0
2010-08-23 11:30:00,36.63,36.71,36.63,36.71,13800.0,26.5679,26.6259,26.5679,26.6259,13800.0
2010-08-23 11:35:00,36.71,36.73,36.67,36.68,19200.0,26.6259,26.6404,26.5969,26.6041,19200.0
2010-08-23 11:40:00,36.67,36.67,36.57,36.62,98000.0,26.5969,26.5969,26.5243,26.5606,98000.0
2010-08-23 11:45:00,36.63,36.69,36.63,36.64,27800.0,26.5679,26.6114,26.5679,26.5751,27800.0
2010-08-23 11:50:00,36.63,36.66,36.6,36.61,38200.0,26.5679,26.5896,26.5461,26.5534,38200.0
2010-08-23 11:55:00,36.6,36.62,36.56,36.57,91800.0,26.5461,26.5606,26.5171,26.5243,91800.0
2010-08-23 12:00:00,36.57,36.59,36.55,36.58,54000.0,26.5243,26.5389,26.5098,26.5316,54000.0
2010-08-23 12:05:00,36.58,36.63,36.57,36.62,58800.0,26.5316,26.5679,26.5243,26.5606,58800.0
2010-08-23 12:10:00,36.62,36.69,36.59,36.69,41400.0,26.5606,26.6114,26.5389,26.6114,41400.0
2010-08-23 12:15:00,36.69,36.71,36.6,36.6,52000.0,26.6114,26.6259,26.5461,26.5461,52000.0
2010-08-23 12:20:00,36.61,36.66,36.6,36.62,35400.0,26.5534,26.5896,26.5461,26.5606,35400.0
2010-08-23 12:25:00,36.62,36.65,36.62,36.63,24600.0,26.5606,26.5824,26.5606,26.5679,24600.0
2010-08-23 12:30:00,36.63,36.69,36.63,36.64,34800.0,26.5679,26.6114,26.5679,26.5751,34800.0
2010-08-23 12:35:00,36.65,36.67,36.6,36.6,13200.0,26.5824,26.5969,26.5461,26.5461,13200.0
2010-08-23 12:40:00,36.6,36.6,36.54,36.59,29600.0,26.5461,26.5461,26.5026,26.5389,29600.0
2010-08-23 12:45:00,36.59,36.62,36.57,36.57,17000.0,26.5389,26.5606,26.5243,26.5243,17000.0
2010-08-23 12:50:00,36.57,36.61,36.57,36.6,19400.0,26.5243,26.5534,26.5243,26.5461,19400.0
2010-08-23 12:55:00,36.62,36.62,36.54,36.59,90000.0,26.5606,26.5606,26.5026,26.5389,90000.0
2010-08-23 13:00:00,36.59,36.6,36.57,36.59,15200.0,26.5389,26.5461,26.5243,26.5389,15200.0
2010-08-23 13:05:00,36.6,36.6,36.54,36.55,38000.0,26.5461,26.5461,26.5026,26.5098,38000.0
2010-08-23 13:10:00,36.55,36.55,36.47,36.55,47000.0,26.5098,26.5098,26.4518,26.5098,47000.0
2010-08-23 13:15:00,36.56,36.57,36.52,36.55,27600.0,26.5171,26.5243,26.4881,26.5098,27600.0
2010-08-23 13:20:00,36.56,36.58,36.53,36.55,37200.0,26.5171,26.5316,26.4953,26.5098,37200.0
2010-08-23 13:25:00,36.56,36.61,36.56,36.6,24200.0,26.5171,26.5534,26.5171,26.5461,24200.0
2010-08-23 13:30:00,36.6,36.62,36.57,36.6,31400.0,26.5461,26.5606,26.5243,26.5461,31400.0
2010-08-23 13:35:00,36.6,36.6,36.48,36.5,40200.0,26.5461,26.5461,26.4591,26.4736,40200.0
2010-08-23 13:40:00,36.5,36.56,36.45,36.52,51800.0,26.4736,26.5171,26.4373,26.4881,51800.0
2010-08-23 13:45:00,36.52,36.56,36.52,36.52,29200.0,26.4881,26.5171,26.4881,26.4881,29200.0
2010-08-23 13:50:00,36.52,36.57,36.52,36.53,30800.0,26.4881,26.5243,26.4881,26.4953,30800.0
2010-08-23 13:55:00,36.54,36.57,36.5,36.55,64800.0,26.5026,26.5243,26.4736,26.5098,64800.0
2010-08-23 14:00:00,36.55,36.55,36.52,36.54,21200.0,26.5098,26.5098,26.4881,26.5026,21200.0
2010-08-23 14:05:00,36.54,36.7,36.54,36.7,79400.0,26.5026,26.6186,26.5026,26.6186,79400.0
2010-08-23 14:10:00,36.7,36.71,36.65,36.68,41000.0,26.6186,26.6259,26.5824,26.6041,41000.0
2010-08-23 14:15:00,36.68,36.7,36.6,36.62,71400.0,26.6041,26.6186,26.5461,26.5606,71400.0
2010-08-23 14:20:00,36.63,36.63,36.6,36.63,26000.0,26.5679,26.5679,26.5461,26.5679,26000.0
2010-08-23 14:25:00,36.62,36.65,36.57,36.57,41200.0,26.5606,26.5824,26.5243,26.5243,41200.0
2010-08-23 14:30:00,36.58,36.67,36.58,36.66,30800.0,26.5316,26.5969,26.5316,26.5896,30800.0
2010-08-23 14:35:00,36.66,36.71,36.65,36.65,43600.0,26.5896,26.6259,26.5824,26.5824,43600.0
2010-08-23 14:40:00,36.65,36.66,36.59,36.6,29000.0,26.5824,26.5896,26.5389,26.5461,29000.0
2010-08-23 14:45:00,36.61,36.62,36.59,36.61,30200.0,26.5534,26.5606,26.5389,26.5534,30200.0
2010-08-23 14:50:00,36.6,36.63,36.57,36.62,36200.0,26.5461,26.5679,26.5243,26.5606,36200.0
2010-08-23 14:55:00,36.63,36.64,36.6,36.61,43400.0,26.5679,26.5751,26.5461,26.5534,43400.0
2010-08-23 15:00:00,36.62,36.64,36.59,36.63,30800.0,26.5606,26.5751,26.5389,26.5679,30800.0
2010-08-23 15:05:00,36.63,36.66,36.6,36.6,36800.0,26.5679,26.5896,26.5461,26.5461,36800.0
2010-08-23 15:10:00,36.6,36.62,36.59,36.61,41600.0,26.5461,26.5606,26.5389,26.5534,41600.0
2010-08-23 15:15:00,36.62,36.66,36.6,36.61,58400.0,26.5606,26.5896,26.5461,26.5534,58400.0
2010-08-23 15:20:00,36.62,36.65,36.55,36.55,50400.0,26.5606,26.5824,26.5098,26.5098,50400.0
2010-08-23 15:25:00,36.55,36.55,36.45,36.49,111200.0,26.5098,26.5098,26.4373,26.4663,111200.0
2010-08-23 15:30:00,36.49,36.54,36.48,36.51,83800.0,26.4663,26.5026,26.4591,26.4808,83800.0
2010-08-23 15:35:00,36.51,36.51,36.38,36.4,125200.0,26.4808,26.4808,26.3865,26.401,125200.0
2010-08-23 15:40:00,36.4,36.45,36.37,36.38,63200.0,26.401,26.4373,26.3793,26.3865,63200.0
2010-08-23 15:45:00,36.38,36.44,36.35,36.4,159600.0,26.3865,26.4301,26.3648,26.401,159600.0
2010-08-23 15:50:00,36.4,36.43,36.38,36.42,178800.0,26.401,26.4228,26.3865,26.4156,178800.0
2010-08-23 15:55:00,36.43,36.47,36.38,36.43,266000.0,26.4228,26.4518,26.3865,26.4228,266000.0
2010-08-24 09:30:00,36.0,36.12,35.85,35.89,176400.0,26.1109,26.198,26.0021,26.0311,176400.0
2010-08-24 09:35:00,35.89,35.9,35.73,35.75,167000.0,26.0311,26.0384,25.9151,25.9296,167000.0
2010-08-24 09:40:00,35.74,35.77,35.67,35.68,136800.0,25.9223,25.9441,25.8716,25.8788,136800.0
2010-08-24 09:45:00,35.66,35.72,35.52,35.53,144200.0,25.8643,25.9078,25.7628,25.77,144200.0
2010-08-24 09:50:00,35.54,35.55,35.43,35.45,115400.0,25.7773,25.7845,25.6975,25.712,115400.0
2010-08-24 09:55:00,35.46,35.55,35.45,35.49,117400.0,25.7193,25.7845,25.712,25.741,117400.0
2010-08-24 10:00:00,35.49,35.49,35.17,35.45,210000.0,25.741,25.741,25.5089,25.712,210000.0
2010-08-24 10:05:00,35.46,35.48,35.3,35.35,175600.0,25.7193,25.7338,25.6032,25.6395,175600.0
2010-08-24 10:10:00,35.34,35.43,35.33,35.41,139600.0,25.6322,25.6975,25.625,25.683,139600.0
2010-08-24 10:15:00,35.41,35.62,35.4,35.53,132000.0,25.683,25.8353,25.6757,25.77,132000.0
2010-08-24 10:20:00,35.54,35.72,35.54,35.7,115800.0,25.7773,25.9078,25.7773,25.8933,115800.0
2010-08-24 10:25:00,35.7,35.74,35.58,35.6,161200.0,25.8933,25.9223,25.8063,25.8208,161200.0
2010-08-24 10:30:00,35.59,35.65,35.52,35.52,68400.0,25.8135,25.8571,25.7628,25.7628,68400.0
2010-08-24 10:35:00,35.52,35.52,35.41,35.49,48800.0,25.7628,25.7628,25.683,25.741,48800.0
2010-08-24 10:40:00,35.49,35.52,35.48,35.49,95200.0,25.741,25.7628,25.7338,25.741,95200.0
2010-08-24 10:45:00,35.49,35.51,35.38,35.49,105600.0,25.741,25.7555,25.6612,25.741,105600.0
2010-08-24 10:50:00,35.51,35.54,35.41,35.43,63800.0,25.7555,25.7773,25.683,25.6975,63800.0
2010-08-24 10:55:00,35.43,35.61,35.43,35.59,106800.0,25.6975,25.8281,25.6975,25.8135,106800.0
2010-08-24 11:00:00,35.59,35.72,35.58,35.67,136600.0,25.8135,25.9078,25.8063,25.8716,136600.0
2010-08-24 11:05:00,35.66,35.71,35.6,35.63,115600.0,25.8643,25.9006,25.8208,25.8426,115600.0
2010-08-24 11:10:00,35.62,35.63,35.55,35.58,79000.0,25.8353,25.8426,25.7845,25.8063,79000.0
2010-08-24 11:15:00,35.57,35.58,35.49,35.53,61600.0,25.799,25.8063,25.741,25.77,61600.0
2010-08-24 11:20:00,35.54,35.72,35.5,35.7,88600.0,25.7773,25.9078,25.7483,25.8933,88600.0
2010-08-24 11:25:00,35.7,35.72,35.69,35.7,66000.0,25.8933,25.9078,25.8861,25.8933,66000.0
2010-08-24 11:30:00,35.7,35.79,35.69,35.79,84000.0,25.8933,25.9586,25.8861,25.9586,84000.0
2010-08-24 11:35:00,35.79,35.9,35.79,35.87,115000.0,25.9586,26.0384,25.9586,26.0166,115000.0
2010-08-24 11:40:00,35.87,35.96,35.86,35.9,68400.0,26.0166,26.0819,26.0094,26.0384,68400.0
2010-08-24 11:45:00,35.9,35.92,35.88,35.88,55400.0,26.0384,26.0529,26.0239,26.0239,55400.0
2010-08-24 11:50:00,35.89,35.9,35.84,35.86,42200.0,26.0311,26.0384,25.9949,26.0094,42200.0
2010-08-24 11:55:00,35.87,35.9,35.86,35.86,66600.0,26.0166,26.0384,26.0094,26.0094,66600.0
2010-08-24 12:00:00,35.85,35.94,35.82,35.93,65400.0,26.0021,26.0674,25.9804,26.0602,65400.0
2010-08-24 12:05:00,35.93,36.01,35.93,35.99,104400.0,26.0602,26.1182,26.0602,26.1037,104400.0
2010-08-24 12:10:00,35.99,36.02,35.94,35.98,50200.0,26.1037,26.1254,26.0674,26.0964,50200.0
2010-08-24 12:15:00,35.99,36.02,35.92,36.02,140600.0,26.1037,26.1254,26.0529,26.1254,140600.0
2010-08-24 12:20:00,36.01,36.03,35.99,35.99,87600.0,26.1182,26.1327,26.1037,26.1037,87600.0
2010-08-24 12:25:00,36.01,36.03,35.97,35.99,47800.0,26.1182,26.1327,26.0892,26.1037,47800.0
2010-08-24 12:30:00,36.01,36.05,35.98,36.0,35400.0,26.1182,26.1472,26.0964,26.1109,35400.0
2010-08-24 12:35:00,36.01,36.02,35.96,36.01,42000.0,26.1182,26.1254,26.0819,26.1182,42000.0
2010-08-24 12:40:00,36.0,36.02,36.0,36.0,26400.0,26.1109,26.1254,26.1109,26.1109,26400.0
2010-08-24 12:45:00,36.0,36.02,35.99,35.99,31800.0,26.1109,26.1254,26.1037,26.1037,31800.0
2010-08-24 12:50:00,35.99,36.02,35.98,36.02,51600.0,26.1037,26.1254,26.0964,26.1254,51600.0
2010-08-24 12:55:00,36.03,36.09,36.03,36.04,48800.0,26.1327,26.1762,26.1327,26.1399,48800.0
2010-08-24 13:00:00,36.04,36.04,35.99,35.99,55800.0,26.1399,26.1399,26.1037,26.1037,55800.0
2010-08-24 13:05:00,35.99,36.02,35.97,35.99,40000.0,26.1037,26.1254,26.0892,26.1037,40000.0
2010-08-24 13:10:00,35.99,36.0,35.95,35.97,78200.0,26.1037,26.1109,26.0747,26.0892,78200.0
2010-08-24 13:15:00,35.97,35.98,35.95,35.95,31400.0,26.0892,26.0964,26.0747,26.0747,31400.0
2010-08-24 13:20:00,35.94,35.98,35.92,35.98,77800.0,26.0674,26.0964,26.0529,26.0964,77800.0
2010-08-24 13:25:00,35.98,36.12,35.97,36.12,86400.0,26.0964,26.198,26.0892,26.198,86400.0
2010-08-24 13:30:00,36.12,36.13,36.02,36.1,79400.0,26.198,26.2052,26.1254,26.1835,79400.0
2010-08-24 13:35:00,36.1,36.12,36.08,36.11,38600.0,26.1835,26.198,26.1689,26.1907,38600.0
2010-08-24 13:40:00,36.1,36.13,35.97,35.98,100400.0,26.1835,26.2052,26.0892,26.0964,100400.0
2010-08-24 13:45:00,35.98,35.98,35.9,35.95,47600.0,26.0964,26.0964,26.0384,26.0747,47600.0
2010-08-24 13:50:00,35.95,35.97,35.85,35.87,45600.0,26.0747,26.0892,26.0021,26.0166,45600.0
2010-08-24 13:55:00,35.86,35.88,35.82,35.83,48400.0,26.0094,26.0239,25.9804,25.9876,48400.0
2010-08-24 14:00:00,35.83,35.91,35.8,35.88,129800.0,25.9876,26.0456,25.9659,26.0239,129800.0
2010-08-24 14:05:00,35.88,35.9,35.85,35.85,50800.0,26.0239,26.0384,26.0021,26.0021,50800.0
2010-08-24 14:10:00,35.85,35.85,35.81,35.84,30600.0,26.0021,26.0021,25.9731,25.9949,30600.0
2010-08-24 14:15:00,35.85,35.94,35.85,35.9,48200.0,26.0021,26.0674,26.0021,26.0384,48200.0
2010-08-24 14:20:00,35.89,35.92,35.85,35.9,34400.0,26.0311,26.0529,26.0021,26.0384,34400.0
2010-08-24 14:25:00,35.9,35.92,35.81,35.84,60400.0,26.0384,26.0529,25.9731,25.9949,60400.0
2010-08-24 14:30:00,35.85,35.88,35.82,35.87,47000.0,26.0021,26.0239,25.9804,26.0166,47000.0
2010-08-24 14:35:00,35.86,35.97,35.85,35.97,64600.0,26.0094,26.0892,26.0021,26.0892,64600.0
2010-08-24 14:40:00,35.98,35.99,35.94,35.96,45200.0,26.0964,26.1037,26.0674,26.0819,45200.0
2010-08-24 14:45:00,35.96,36.01,35.94,35.97,78000.0,26.0819,26.1182,26.0674,26.0892,78000.0
2010-08-24 14:50:00,35.97,35.99,35.93,35.98,44800.0,26.0892,26.1037,26.0602,26.0964,44800.0
2010-08-24 14:55:00,35.98,36.02,35.94,36.01,59800.0,26.0964,26.1254,26.0674,26.1182,59800.0
2010-08-24 15:00:00,36.01,36.05,35.98,36.04,90600.0,26.1182,26.1472,26.0964,26.1399,90600.0
2010-08-24 15:05:00,36.03,36.12,36.02,36.08,91000.0,26.1327,26.198,26.1254,26.1689,91000.0
2010-08-24 15:10:00,36.09,36.16,36.09,36.1,126200.0,26.1762,26.227,26.1762,26.1835,126200.0
2010-08-24 15:15:00,36.1,36.13,36.06,36.1,74800.0,26.1835,26.2052,26.1544,26.1835,74800.0
2010-08-24 15:20:00,36.1,36.16,36.05,36.16,82600.0,26.1835,26.227,26.1472,26.227,82600.0
2010-08-24 15:25:00,36.17,36.2,36.13,36.18,126000.0,26.2342,26.256,26.2052,26.2415,126000.0
2010-08-24 15:30:00,36.17,36.2,36.14,36.15,114200.0,26.2342,26.256,26.2125,26.2197,114200.0
2010-08-24 15:35:00,36.15,36.16,36.01,36.02,224400.0,26.2197,26.227,26.1182,26.1254,224400.0
2010-08-24 15:40:00,36.01,36.02,35.97,35.99,132200.0,26.1182,26.1254,26.0892,26.1037,132200.0
2010-08-24 15:45:00,35.98,36.02,35.93,35.99,170400.0,26.0964,26.1254,26.0602,26.1037,170400.0
2010-08-24 15:50:00,35.99,36.02,35.92,35.92,250400.0,26.1037,26.1254,26.0529,26.0529,250400.0
2010-08-24 15:55:00,35.91,35.97,35.9,35.96,348200.0,26.0456,26.0892,26.0384,26.0819,348200.0
2010-08-25 09:30:00,35.58,35.72,35.46,35.5,159800.0,25.8063,25.9078,25.7193,25.7483,159800.0
2010-08-25 09:35:00,35.51,35.67,35.49,35.67,123800.0,25.7555,25.8716,25.741,25.8716,123800.0
2010-08-25 09:40:00,35.66,35.84,35.65,35.67,106600.0,25.8643,25.9949,25.8571,25.8716,106600.0
2010-08-25 09:45:00,35.69,35.73,35.67,35.68,107600.0,25.8861,25.9151,25.8716,25.8788,107600.0
2010-08-25 09:50:00,35.68,35.74,35.65,35.68,167600.0,25.8788,25.9223,25.8571,25.8788,167600.0
2010-08-25 09:55:00,35.68,35.68,35.45,35.49,108400.0,25.8788,25.8788,25.712,25.741,108400.0
2010-08-25 10:00:00,35.49,35.49,35.29,35.38,310800.0,25.741,25.741,25.596,25.6612,310800.0
2010-08-25 10:05:00,35.37,35.52,35.35,35.49,194600.0,25.654,25.7628,25.6395,25.741,194600.0
2010-08-25 10:10:00,35.49,35.6,35.47,35.54,103800.0,25.741,25.8208,25.7265,25.7773,103800.0
2010-08-25 10:15:00,35.54,35.6,35.52,35.59,173000.0,25.7773,25.8208,25.7628,25.8135,173000.0
2010-08-25 10:20:00,35.59,35.68,35.56,35.67,85600.0,25.8135,25.8788,25.7918,25.8716,85600.0
2010-08-25 10:25:00,35.67,35.72,35.65,35.68,51200.0,25.8716,25.9078,25.8571,25.8788,51200.0
2010-08-25 10:30:00,35.67,35.69,35.57,35.59,71800.0,25.8716,25.8861,25.799,25.8135,71800.0
2010-08-25 10:35:00,35.6,35.63,35.52,35.57,87800.0,25.8208,25.8426,25.7628,25.799,87800.0
2010-08-25 10:40:00,35.58,35.66,35.57,35.65,52800.0,25.8063,25.8643,25.799,25.8571,52800.0
2010-08-25 10:45:00,35.65,35.72,35.63,35.72,110800.0,25.8571,25.9078,25.8426,25.9078,110800.0
2010-08-25 10:50:00,35.72,35.76,35.71,35.72,72400.0,25.9078,25.9369,25.9006,25.9078,72400.0
2010-08-25 10:55:00,35.74,35.94,35.73,35.91,105200.0,25.9223,26.0674,25.9151,26.0456,105200.0
2010-08-25 11:00:00,35.91,35.98,35.88,35.88,94400.0,26.0456,26.0964,26.0239,26.0239,94400.0
2010-08-25 11:05:00,35.88,35.91,35.77,35.78,62800.0,26.0239,26.0456,25.9441,25.9514,62800.0
2010-08-25 11:10:00,35.79,35.8,35.69,35.73,67800.0,25.9586,25.9659,25.8861,25.9151,67800.0
2010-08-25 11:15:00,35.73,35.87,35.72,35.85,62200.0,25.9151,26.0166,25.9078,26.0021,62200.0
2010-08-25 11:20:00,35.85,35.94,35.84,35.9,60000.0,26.0021,26.0674,25.9949,26.0384,60000.0
2010-08-25 11:25:00,35.9,35.97,35.85,35.97,132000.0,26.0384,26.0892,26.0021,26.0892,132000.0
2010-08-25 11:30:00,35.96,35.97,35.87,35.9,24200.0,26.0819,26.0892,26.0166,26.0384,24200.0
2010-08-25 11:35:00,35.89,35.9,35.85,35.88,67400.0,26.0311,26.0384,26.0021,26.0239,67400.0
2010-08-25 11:40:00,35.88,35.88,35.84,35.88,39600.0,26.0239,26.0239,25.9949,26.0239,39600.0
2010-08-25 11:45:00,35.87,35.9,35.8,35.82,38800.0,26.0166,26.0384,25.9659,25.9804,38800.0
2010-08-25 11:50:00,35.81,35.85,35.8,35.84,43600.0,25.9731,26.0021,25.9659,25.9949,43600.0
2010-08-25 11:55:00,35.85,35.85,35.82,35.85,54200.0,26.0021,26.0021,25.9804,26.0021,54200.0
2010-08-25 12:00:00,35.84,35.91,35.83,35.9,42400.0,25.9949,26.0456,25.9876,26.0384,42400.0
2010-08-25 12:05:00,35.9,35.94,35.89,35.93,57200.0,26.0384,26.0674,26.0311,26.0602,57200.0
2010-08-25 12:10:00,35.93,36.01,35.91,35.98,90200.0,26.0602,26.1182,26.0456,26.0964,90200.0
2010-08-25 12:15:00,35.98,36.02,35.96,35.99,95000.0,26.0964,26.1254,26.0819,26.1037,95000.0
2010-08-25 12:20:00,35.99,36.07,35.95,36.05,220000.0,26.1037,26.1617,26.0747,26.1472,220000.0
2010-08-25 12:25:00,36.05,36.14,36.05,36.13,177000.0,26.1472,26.2125,26.1472,26.2052,177000.0
2010-08-25 12:30:00,36.13,36.25,36.13,36.23,354400.0,26.2052,26.2922,26.2052,26.2777,354400.0
2010-08-25 12:35:00,36.23,36.37,36.2,36.3,408000.0,26.2777,26.3793,26.256,26.3285,408000.0
2010-08-25 12:40:00,36.29,36.29,36.18,36.21,168800.0,26.3213,26.3213,26.2415,26.2632,168800.0
2010-08-25 12:45:00,36.22,36.22,36.13,36.17,157600.0,26.2705,26.2705,26.2052,26.2342,157600.0
2010-08-25 12:50:00,36.16,36.26,36.14,36.22,60400.0,26.227,26.2995,26.2125,26.2705,60400.0
2010-08-25 12:55:00,36.21,36.34,36.21,36.29,126400.0,26.2632,26.3575,26.2632,26.3213,126400.0
2010-08-25 13:00:00,36.28,36.39,36.24,36.39,230200.0,26.314,26.3938,26.285,26.3938,230200.0
2010-08-25 13:05:00,36.39,36.48,36.37,36.46,217400.0,26.3938,26.4591,26.3793,26.4446,217400.0
2010-08-25 13:10:00,36.46,36.52,36.44,36.47,274600.0,26.4446,26.4881,26.4301,26.4518,274600.0
2010-08-25 13:15:00,36.47,36.47,36.34,36.44,91800.0,26.4518,26.4518,26.3575,26.4301,91800.0
2010-08-25 13:20:00,36.44,36.44,36.24,36.27,98000.0,26.4301,26.4301,26.285,26.3068,98000.0
2010-08-25 13:25:00,36.29,36.32,36.19,36.21,58400.0,26.3213,26.343,26.2487,26.2632,58400.0
2010-08-25 13:30:00,36.22,36.26,36.19,36.22,62200.0,26.2705,26.2995,26.2487,26.2705,62200.0
2010-08-25 13:35:00,36.23,36.24,36.19,36.2,52200.0,26.2777,26.285,26.2487,26.256,52200.0
2010-08-25 13:40:00,36.2,36.21,36.16,36.19,62400.0,26.256,26.2632,26.227,26.2487,62400.0
2010-08-25 13:45:00,36.19,36.21,36.13,36.15,81000.0,26.2487,26.2632,26.2052,26.2197,81000.0
2010-08-25 13:50:00,36.15,36.15,36.1,36.12,75200.0,26.2197,26.2197,26.1835,26.198,75200.0
2010-08-25 13:55:00,36.11,36.13,36.07,36.07,57000.0,26.1907,26.2052,26.1617,26.1617,57000.0
2010-08-25 14:00:00,36.08,36.1,36.08,36.09,48000.0,26.1689,26.1835,26.1689,26.1762,48000.0
2010-08-25 14:05:00,36.09,36.18,36.09,36.12,44000.0,26.1762,26.2415,26.1762,26.198,44000.0
2010-08-25 14:10:00,36.12,36.16,36.09,36.12,72400.0,26.198,26.227,26.1762,26.198,72400.0
2010-08-25 14:15:00,36.12,36.13,36.06,36.08,74800.0,26.198,26.2052,26.1544,26.1689,74800.0
2010-08-25 14:20:00,36.07,36.08,36.02,36.04,78400.0,26.1617,26.1689,26.1254,26.1399,78400.0
2010-08-25 14:25:00,36.04,36.04,36.0,36.01,57600.0,26.1399,26.1399,26.1109,26.1182,57600.0
2010-08-25 14:30:00,36.01,36.13,35.99,36.11,59000.0,26.1182,26.2052,26.1037,26.1907,59000.0
2010-08-25 14:35:00,36.11,36.27,36.1,36.19,118600.0,26.1907,26.3068,26.1835,26.2487,118600.0
2010-08-25 14:40:00,36.2,36.27,36.2,36.21,124000.0,26.256,26.3068,26.256,26.2632,124000.0
2010-08-25 14:45:00,36.21,36.28,36.21,36.23,118400.0,26.2632,26.314,26.2632,26.2777,118400.0
2010-08-25 14:50:00,36.24,36.25,36.16,36.24,114400.0,26.285,26.2922,26.227,26.285,114400.0
2010-08-25 14:55:00,36.23,36.24,36.18,36.2,113200.0,26.2777,26.285,26.2415,26.256,113200.0
2010-08-25 15:00:00,36.21,36.24,36.15,36.15,110600.0,26.2632,26.285,26.2197,26.2197,110600.0
2010-08-25 15:05:00,36.16,36.18,36.15,36.15,94000.0,26.227,26.2415,26.2197,26.2197,94000.0
2010-08-25 15:10:00,36.15,36.18,36.14,36.16,125400.0,26.2197,26.2415,26.2125,26.227,125400.0
2010-08-25 15:15:00,36.16,36.19,36.06,36.07,98400.0,26.227,26.2487,26.1544,26.1617,98400.0
2010-08-25 15:20:00,36.07,36.08,36.01,36.05,104000.0,26.1617,26.1689,26.1182,26.1472,104000.0
2010-08-25 15:25:00,36.05,36.08,36.04,36.05,88800.0,26.1472,26.1689,26.1399,26.1472,88800.0
2010-08-25 15:30:00,36.04,36.21,36.02,36.21,250000.0,26.1399,26.2632,26.1254,26.2632,250000.0
2010-08-25 15:35:00,36.22,36.24,36.16,36.2,136400.0,26.2705,26.285,26.227,26.256,136400.0
2010-08-25 15:40:00,36.2,36.24,36.16,36.24,205400.0,26.256,26.285,26.227,26.285,205400.0
2010-08-25 15:45:00,36.24,36.27,36.2,36.22,144200.0,26.285,26.3068,26.256,26.2705,144200.0
2010-08-25 15:50:00,36.21,36.24,36.12,36.12,145000.0,26.2632,26.285,26.198,26.198,145000.0
2010-08-25 15:55:00,36.12,36.13,36.08,36.1,256000.0,26.198,26.2052,26.1689,26.1835,256000.0
2010-08-26 09:30:00,36.33,36.54,36.33,36.5,73000.0,26.3503,26.5026,26.3503,26.4736,73000.0
2010-08-26 09:35:00,36.49,36.57,36.38,36.52,56800.0,26.4663,26.5243,26.3865,26.4881,56800.0
2010-08-26 09:40:00,36.5,36.52,36.36,36.49,43400.0,26.4736,26.4881,26.372,26.4663,43400.0
2010-08-26 09:45:00,36.49,36.51,36.22,36.22,87400.0,26.4663,26.4808,26.2705,26.2705,87400.0
2010-08-26 09:50:00,36.21,36.22,36.12,36.16,115200.0,26.2632,26.2705,26.198,26.227,115200.0
2010-08-26 09:55:00,36.17,36.51,36.16,36.51,145400.0,26.2342,26.4808,26.227,26.4808,145400.0
2010-08-26 10:00:00,36.49,36.59,36.48,36.58,163200.0,26.4663,26.5389,26.4591,26.5316,163200.0
2010-08-26 10:05:00,36.58,36.58,36.49,36.56,126800.0,26.5316,26.5316,26.4663,26.5171,126800.0
2010-08-26 10:10:00,36.56,36.75,36.55,36.7,117000.0,26.5171,26.6549,26.5098,26.6186,117000.0
2010-08-26 10:15:00,36.71,36.8,36.65,36.67,180600.0,26.6259,26.6912,26.5824,26.5969,180600.0
2010-08-26 10:20:00,36.69,36.7,36.55,36.58,104200.0,26.6114,26.6186,26.5098,26.5316,104200.0
2010-08-26 10:25:00,36.59,36.7,36.58,36.66,174000.0,26.5389,26.6186,26.5316,26.5896,174000.0
2010-08-26 10:30:00,36.67,36.76,36.67,36.71,71800.0,26.5969,26.6622,26.5969,26.6259,71800.0
2010-08-26 10:35:00,36.7,36.8,36.66,36.75,40000.0,26.6186,26.6912,26.5896,26.6549,40000.0
2010-08-26 10:40:00,36.73,36.77,36.68,36.71,50200.0,26.6404,26.6694,26.6041,26.6259,50200.0
2010-08-26 10:45:00,36.69,36.77,36.67,36.76,48200.0,26.6114,26.6694,26.5969,26.6622,48200.0
2010-08-26 10:50:00,36.76,36.85,36.74,36.82,118800.0,26.6622,26.7274,26.6476,26.7057,118800.0
2010-08-26 10:55:00,36.82,36.83,36.79,36.82,153000.0,26.7057,26.7129,26.6839,26.7057,153000.0
2010-08-26 11:00:00,36.83,36.84,36.79,36.84,99000.0,26.7129,26.7202,26.6839,26.7202,99000.0
2010-08-26 11:05:00,36.84,36.84,36.59,36.59,134200.0,26.7202,26.7202,26.5389,26.5389,134200.0
2010-08-26 11:10:00,36.59,36.59,36.5,36.55,86800.0,26.5389,26.5389,26.4736,26.5098,86800.0
2010-08-26 11:15:00,36.52,36.74,36.52,36.74,62600.0,26.4881,26.6476,26.4881,26.6476,62600.0
2010-08-26 11:20:00,36.74,36.74,36.65,36.65,77000.0,26.6476,26.6476,26.5824,26.5824,77000.0
2010-08-26 11:25:00,36.65,36.7,36.6,36.6,75600.0,26.5824,26.6186,26.5461,26.5461,75600.0
2010-08-26 11:30:00,36.61,36.62,36.55,36.58,45200.0,26.5534,26.5606,26.5098,26.5316,45200.0
2010-08-26 11:35:00,36.58,36.6,36.49,36.51,45600.0,26.5316,26.5461,26.4663,26.4808,45600.0
2010-08-26 11:40:00,36.52,36.53,36.44,36.5,72600.0,26.4881,26.4953,26.4301,26.4736,72600.0
2010-08-26 11:45:00,36.51,36.53,36.43,36.46,21000.0,26.4808,26.4953,26.4228,26.4446,21000.0
2010-08-26 11:50:00,36.49,36.49,36.38,36.38,33400.0,26.4663,26.4663,26.3865,26.3865,33400.0
2010-08-26 11:55:00,36.38,36.57,36.38,36.57,75400.0,26.3865,26.5243,26.3865,26.5243,75400.0
2010-08-26 12:00:00,36.56,36.6,36.55,36.57,48000.0,26.5171,26.5461,26.5098,26.5243,48000.0
2010-08-26 12:05:00,36.57,36.59,36.52,36.52,18200.0,26.5243,26.5389,26.4881,26.4881,18200.0
2010-08-26 12:10:00,36.54,36.54,36.45,36.45,10800.0,26.5026,26.5026,26.4373,26.4373,10800.0
2010-08-26 12:15:00,36.45,36.45,36.4,36.45,34800.0,26.4373,26.4373,26.401,26.4373,34800.0
2010-08-26 12:20:00,36.46,36.56,36.46,36.54,35400.0,26.4446,26.5171,26.4446,26.5026,35400.0
2010-08-26 12:25:00,36.53,36.56,36.52,36.52,36800.0,26.4953,26.5171,26.4881,26.4881,36800.0
2010-08-26 12:30:00,36.52,36.54,36.51,36.52,16200.0,26.4881,26.5026,26.4808,26.4881,16200.0
2010-08-26 12:35:00,36.52,36.56,36.48,36.48,26800.0,26.4881,26.5171,26.4591,26.4591,26800.0
2010-08-26 12:40:00,36.49,36.53,36.45,36.53,29800.0,26.4663,26.4953,26.4373,26.4953,29800.0
2010-08-26 12:45:00,36.54,36.55,36.52,36.54,25800.0,26.5026,26.5098,26.4881,26.5026,25800.0
2010-08-26 12:50:00,36.54,36.55,36.45,36.48,28200.0,26.5026,26.5098,26.4373,26.4591,28200.0
2010-08-26 12:55:00,36.47,36.52,36.43,36.51,43200.0,26.4518,26.4881,26.4228,26.4808,43200.0
2010-08-26 13:00:00,36.52,36.54,36.46,36.46,12200.0,26.4881,26.5026,26.4446,26.4446,12200.0
2010-08-26 13:05:00,36.46,36.47,36.44,36.46,26200.0,26.4446,26.4518,26.4301,26.4446,26200.0
2010-08-26 13:10:00,36.46,36.46,36.4,36.42,13400.0,26.4446,26.4446,26.401,26.4156,13400.0
2010-08-26 13:15:00,36.41,36.45,36.41,36.43,18000.0,26.4083,26.4373,26.4083,26.4228,18000.0
2010-08-26 13:20:00,36.43,36.48,36.43,36.48,34200.0,26.4228,26.4591,26.4228,26.4591,34200.0
2010-08-26 13:25:00,36.48,36.49,36.46,36.47,10600.0,26.4591,26.4663,26.4446,26.4518,10600.0
2010-08-26 13:30:00,36.46,36.52,36.45,36.52,16000.0,26.4446,26.4881,26.4373,26.4881,16000.0
2010-08-26 13:35:00,36.53,36.53,36.49,36.49,37400.0,26.4953,26.4953,26.4663,26.4663,37400.0
2010-08-26 13:40:00,36.49,36.52,36.46,36.46,16200.0,26.4663,26.4881,26.4446,26.4446,16200.0
2010-08-26 13:45:00,36.47,36.49,36.43,36.43,10800.0,26.4518,26.4663,26.4228,26.4228,10800.0
2010-08-26 13:50:00,36.42,36.44,36.41,36.43,14200.0,26.4156,26.4301,26.4083,26.4228,14200.0
2010-08-26 13:55:00,36.42,36.42,36.35,36.35,31200.0,26.4156,26.4156,26.3648,26.3648,31200.0
2010-08-26 14:00:00,36.35,36.43,36.34,36.4,33200.0,26.3648,26.4228,26.3575,26.401,33200.0
2010-08-26 14:05:00,36.4,36.42,36.32,36.32,47400.0,26.401,26.4156,26.343,26.343,47400.0
2010-08-26 14:10:00,36.31,36.32,36.21,36.27,92400.0,26.3358,26.343,26.2632,26.3068,92400.0
2010-08-26 14:15:00,36.27,36.27,36.22,36.25,44200.0,26.3068,26.3068,26.2705,26.2922,44200.0
2010-08-26 14:20:00,36.24,36.27,36.22,36.23,44200.0,26.285,26.3068,26.2705,26.2777,44200.0
2010-08-26 14:25:00,36.23,36.28,36.23,36.26,44600.0,26.2777,26.314,26.2777,26.2995,44600.0
2010-08-26 14:30:00,36.26,36.27,36.2,36.24,81000.0,26.2995,26.3068,26.256,26.285,81000.0
2010-08-26 14:35:00,36.24,36.26,36.21,36.24,57600.0,26.285,26.2995,26.2632,26.285,57600.0
2010-08-26 14:40:00,36.24,36.26,36.22,36.24,42600.0,26.285,26.2995,26.2705,26.285,42600.0
2010-08-26 14:45:00,36.24,36.28,36.22,36.27,79000.0,26.285,26.314,26.2705,26.3068,79000.0
2010-08-26 14:50:00,36.27,36.29,36.15,36.15,52200.0,26.3068,26.3213,26.2197,26.2197,52200.0
2010-08-26 14:55:00,36.15,36.17,36.07,36.12,150400.0,26.2197,26.2342,26.1617,26.198,150400.0
2010-08-26 15:00:00,36.11,36.18,36.1,36.16,60800.0,26.1907,26.2415,26.1835,26.227,60800.0
2010-08-26 15:05:00,36.16,36.19,36.11,36.19,83400.0,26.227,26.2487,26.1907,26.2487,83400.0
2010-08-26 15:10:00,36.19,36.22,36.17,36.19,70800.0,26.2487,26.2705,26.2342,26.2487,70800.0
2010-08-26 15:15:00,36.18,36.34,36.17,36.34,149600.0,26.2415,26.3575,26.2342,26.3575,149600.0
2010-08-26 15:20:00,36.33,36.41,36.32,36.34,129600.0,26.3503,26.4083,26.343,26.3575,129600.0
2010-08-26 15:25:00,36.34,36.34,36.26,36.27,68600.0,26.3575,26.3575,26.2995,26.3068,68600.0
2010-08-26 15:30:00,36.27,36.27,36.24,36.27,77600.0,26.3068,26.3068,26.285,26.3068,77600.0
2010-08-26 15:35:00,36.27,36.3,36.24,36.26,90600.0,26.3068,26.3285,26.285,26.2995,90600.0
2010-08-26 15:40:00,36.26,36.42,36.24,36.38,119600.0,26.2995,26.4156,26.285,26.3865,119600.0
2010-08-26 15:45:00,36.38,36.38,36.3,36.34,132000.0,26.3865,26.3865,26.3285,26.3575,132000.0
2010-08-26 15:50:00,36.35,36.35,36.23,36.26,137400.0,26.3648,26.3648,26.2777,26.2995,137400.0
2010-08-26 15:55:00,36.26,36.31,36.17,36.2,296600.0,26.2995,26.3358,26.2342,26.256,296600.0
2010-08-27 09:30:00,36.39,36.5,36.39,36.47,116800.0,26.512,26.5921,26.512,26.5703,116800.0
2010-08-27 09:35:00,36.48,36.48,36.35,36.37,50400.0,26.5776,26.5776,26.4828,26.4974,50400.0
2010-08-27 09:40:00,36.37,36.38,36.24,36.24,101600.0,26.4974,26.5047,26.4027,26.4027,101600.0
2010-08-27 09:45:00,36.24,36.29,36.16,36.21,44000.0,26.4027,26.4391,26.3444,26.3808,44000.0
2010-08-27 09:50:00,36.19,36.27,36.15,36.26,42400.0,26.3663,26.4246,26.3371,26.4173,42400.0
2010-08-27 09:55:00,36.3,36.42,36.22,36.26,118600.0,26.4464,26.5338,26.3881,26.4173,118600.0
2010-08-27 10:00:00,36.26,36.35,35.97,36.04,119200.0,26.4173,26.4828,26.206,26.257,119200.0
2010-08-27 10:05:00,36.02,36.1,35.95,36.05,124200.0,26.2424,26.3007,26.1914,26.2643,124200.0
2010-08-27 10:10:00,36.07,36.34,36.04,36.27,75800.0,26.2789,26.4756,26.257,26.4246,75800.0
2010-08-27 10:15:00,36.28,36.46,36.28,36.43,161800.0,26.4318,26.563,26.4318,26.5411,161800.0
2010-08-27 10:20:00,36.41,36.41,36.23,36.3,36000.0,26.5266,26.5266,26.3954,26.4464,36000.0
2010-08-27 10:25:00,36.31,36.42,36.31,36.37,75800.0,26.4537,26.5338,26.4537,26.4974,75800.0
2010-08-27 10:30:00,36.37,36.47,36.34,36.4,90600.0,26.4974,26.5703,26.4756,26.5193,90600.0
2010-08-27 10:35:00,36.42,36.49,36.4,36.44,144800.0,26.5338,26.5848,26.5193,26.5484,144800.0
2010-08-27 10:40:00,36.43,36.45,36.32,36.39,224800.0,26.5411,26.5557,26.461,26.512,224800.0
2010-08-27 10:45:00,36.38,36.38,36.32,36.33,56400.0,26.5047,26.5047,26.461,26.4683,56400.0
2010-08-27 10:50:00,36.34,36.34,36.28,36.3,316600.0,26.4756,26.4756,26.4318,26.4464,316600.0
2010-08-27 10:55:00,36.3,36.3,36.2,36.24,88200.0,26.4464,26.4464,26.3736,26.4027,88200.0
2010-08-27 11:00:00,36.24,36.34,36.24,36.34,103200.0,26.4027,26.4756,26.4027,26.4756,103200.0
2010-08-27 11:05:00,36.34,36.49,36.31,36.48,226000.0,26.4756,26.5848,26.4537,26.5776,226000.0
2010-08-27 11:10:00,36.48,36.51,36.43,36.49,98600.0,26.5776,26.5994,26.5411,26.5848,98600.0
2010-08-27 11:15:00,36.49,36.57,36.49,36.49,123200.0,26.5848,26.6431,26.5848,26.5848,123200.0
2010-08-27 11:20:00,36.49,36.58,36.49,36.56,55200.0,26.5848,26.6504,26.5848,26.6358,55200.0
2010-08-27 11:25:00,36.56,36.63,36.54,36.62,67600.0,26.6358,26.6868,26.6213,26.6796,67600.0
2010-08-27 11:30:00,36.64,36.67,36.59,36.6,98600.0,26.6941,26.716,26.6577,26.665,98600.0
2010-08-27 11:35:00,36.6,36.68,36.59,36.66,225600.0,26.665,26.7233,26.6577,26.7087,225600.0
2010-08-27 11:40:00,36.65,36.69,36.63,36.63,162000.0,26.7014,26.7306,26.6868,26.6868,162000.0
2010-08-27 11:45:00,36.63,36.65,36.59,36.61,100200.0,26.6868,26.7014,26.6577,26.6723,100200.0
2010-08-27 11:50:00,36.62,36.63,36.57,36.58,206200.0,26.6796,26.6868,26.6431,26.6504,206200.0
2010-08-27 11:55:00,36.59,36.6,36.54,36.58,65000.0,26.6577,26.665,26.6213,26.6504,65000.0
2010-08-27 12:00:00,36.58,36.6,36.52,36.54,49000.0,26.6504,26.665,26.6067,26.6213,49000.0
2010-08-27 12:05:00,36.54,36.57,36.54,36.55,55200.0,26.6213,26.6431,26.6213,26.6286,55200.0
2010-08-27 12:10:00,36.55,36.57,36.54,36.55,144400.0,26.6286,26.6431,26.6213,26.6286,144400.0
2010-08-27 12:15:00,36.55,36.56,36.52,36.55,96200.0,26.6286,26.6358,26.6067,26.6286,96200.0
2010-08-27 12:20:00,36.55,36.56,36.51,36.52,213400.0,26.6286,26.6358,26.5994,26.6067,213400.0
2010-08-27 12:25:00,36.52,36.54,36.49,36.5,62000.0,26.6067,26.6213,26.5848,26.5921,62000.0
2010-08-27 12:30:00,36.51,36.52,36.49,36.5,89000.0,26.5994,26.6067,26.5848,26.5921,89000.0
2010-08-27 12:35:00,36.5,36.51,36.47,36.48,33000.0,26.5921,26.5994,26.5703,26.5776,33000.0
2010-08-27 12:40:00,36.47,36.48,36.4,36.4,39400.0,26.5703,26.5776,26.5193,26.5193,39400.0
2010-08-27 12:45:00,36.4,36.45,36.32,36.35,133600.0,26.5193,26.5557,26.461,26.4828,133600.0
2010-08-27 12:50:00,36.35,36.4,36.35,36.4,53400.0,26.4828,26.5193,26.4828,26.5193,53400.0
2010-08-27 12:55:00,36.39,36.4,36.33,36.35,67000.0,26.512,26.5193,26.4683,26.4828,67000.0
2010-08-27 13:00:00,36.36,36.36,36.31,36.31,95200.0,26.4901,26.4901,26.4537,26.4537,95200.0
2010-08-27 13:05:00,36.3,36.33,36.27,36.3,97200.0,26.4464,26.4683,26.4246,26.4464,97200.0
2010-08-27 13:10:00,36.3,36.3,36.25,36.27,111600.0,26.4464,26.4464,26.41,26.4246,111600.0
2010-08-27 13:15:00,36.27,36.29,36.23,36.25,169000.0,26.4246,26.4391,26.3954,26.41,169000.0
2010-08-27 13:20:00,36.25,36.28,36.23,36.23,181400.0,26.41,26.4318,26.3954,26.3954,181400.0
2010-08-27 13:25:00,36.22,36.37,36.19,36.37,170600.0,26.3881,26.4974,26.3663,26.4974,170600.0
2010-08-27 13:30:00,36.37,36.53,36.36,36.51,105200.0,26.4974,26.614,26.4901,26.5994,105200.0
2010-08-27 13:35:00,36.51,36.61,36.51,36.58,148000.0,26.5994,26.6723,26.5994,26.6504,148000.0
2010-08-27 13:40:00,36.57,36.58,36.54,36.57,90000.0,26.6431,26.6504,26.6213,26.6431,90000.0
2010-08-27 13:45:00,36.57,36.6,36.55,36.55,64600.0,26.6431,26.665,26.6286,26.6286,64600.0
2010-08-27 13:50:00,36.56,36.6,36.54,36.6,76600.0,26.6358,26.665,26.6213,26.665,76600.0
2010-08-27 13:55:00,36.6,36.71,36.58,36.71,142600.0,26.665,26.7451,26.6504,26.7451,142600.0
2010-08-27 14:00:00,36.71,36.74,36.68,36.68,60400.0,26.7451,26.767,26.7233,26.7233,60400.0
2010-08-27 14:05:00,36.67,36.67,36.5,36.57,87600.0,26.716,26.716,26.5921,26.6431,87600.0
2010-08-27 14:10:00,36.57,36.64,36.57,36.62,53200.0,26.6431,26.6941,26.6431,26.6796,53200.0
2010-08-27 14:15:00,36.62,36.65,36.58,36.63,57200.0,26.6796,26.7014,26.6504,26.6868,57200.0
2010-08-27 14:20:00,36.63,36.67,36.59,36.66,43800.0,26.6868,26.716,26.6577,26.7087,43800.0
2010-08-27 14:25:00,36.65,36.71,36.65,36.71,52000.0,26.7014,26.7451,26.7014,26.7451,52000.0
2010-08-27 14:30:00,36.72,36.74,36.7,36.72,68400.0,26.7524,26.767,26.7378,26.7524,68400.0
2010-08-27 14:35:00,36.72,36.82,36.71,36.82,109200.0,26.7524,26.8253,26.7451,26.8253,109200.0
2010-08-27 14:40:00,36.83,36.85,36.77,36.81,86600.0,26.8326,26.8471,26.7888,26.818,86600.0
2010-08-27 14:45:00,36.8,36.83,36.74,36.74,94000.0,26.8107,26.8326,26.767,26.767,94000.0
2010-08-27 14:50:00,36.74,36.77,36.7,36.7,66400.0,26.767,26.7888,26.7378,26.7378,66400.0
2010-08-27 14:55:00,36.7,36.74,36.69,36.74,87200.0,26.7378,26.767,26.7306,26.767,87200.0
2010-08-27 15:00:00,36.74,36.75,36.69,36.72,76200.0,26.767,26.7743,26.7306,26.7524,76200.0
2010-08-27 15:05:00,36.71,36.72,36.68,36.71,59800.0,26.7451,26.7524,26.7233,26.7451,59800.0
2010-08-27 15:10:00,36.71,36.72,36.66,36.72,101200.0,26.7451,26.7524,26.7087,26.7524,101200.0
2010-08-27 15:15:00,36.71,36.71,36.6,36.66,205800.0,26.7451,26.7451,26.665,26.7087,205800.0
2010-08-27 15:20:00,36.66,36.77,36.63,36.76,300600.0,26.7087,26.7888,26.6868,26.7816,300600.0
2010-08-27 15:25:00,36.75,36.84,36.73,36.82,112800.0,26.7743,26.8398,26.7597,26.8253,112800.0
2010-08-27 15:30:00,36.82,36.83,36.77,36.77,143800.0,26.8253,26.8326,26.7888,26.7888,143800.0
2010-08-27 15:35:00,36.77,36.83,36.77,36.81,118400.0,26.7888,26.8326,26.7888,26.818,118400.0
2010-08-27 15:40:00,36.8,36.88,36.77,36.85,151200.0,26.8107,26.869,26.7888,26.8471,151200.0
2010-08-27 15:45:00,36.85,36.87,36.82,36.85,143000.0,26.8471,26.8617,26.8253,26.8471,143000.0
2010-08-27 15:50:00,36.85,36.93,36.84,36.89,181200.0,26.8471,26.9054,26.8398,26.8763,181200.0
2010-08-27 15:55:00,36.88,36.89,36.82,36.86,232400.0,26.869,26.8763,26.8253,26.8544,232400.0
2010-08-30 09:30:00,36.8,36.88,36.77,36.78,55200.0,26.8107,26.869,26.7888,26.7961,55200.0
2010-08-30 09:35:00,36.79,37.07,36.79,37.07,34400.0,26.8034,27.0074,26.8034,27.0074,34400.0
2010-08-30 09:40:00,37.04,37.16,37.01,37.15,69000.0,26.9855,27.073,26.9637,27.0657,69000.0
2010-08-30 09:45:00,37.15,37.2,37.1,37.13,99800.0,27.0657,27.1021,27.0293,27.0511,99800.0
2010-08-30 09:50:00,37.12,37.12,36.91,36.98,60200.0,27.0438,27.0438,26.8908,26.9418,60200.0
2010-08-30 09:55:00,36.97,37.09,36.97,37.09,20600.0,26.9345,27.022,26.9345,27.022,20600.0
2010-08-30 10:00:00,37.07,37.07,36.88,36.92,41600.0,27.0074,27.0074,26.869,26.8981,41600.0
2010-08-30 10:05:00,36.92,37.02,36.91,36.93,33800.0,26.8981,26.971,26.8908,26.9054,33800.0
2010-08-30 10:10:00,36.93,36.95,36.88,36.94,48000.0,26.9054,26.92,26.869,26.9127,48000.0
2010-08-30 10:15:00,36.94,36.94,36.8,36.83,71200.0,26.9127,26.9127,26.8107,26.8326,71200.0
2010-08-30 10:20:00,36.83,36.88,36.79,36.86,52400.0,26.8326,26.869,26.8034,26.8544,52400.0
2010-08-30 10:25:00,36.86,36.86,36.69,36.71,54200.0,26.8544,26.8544,26.7306,26.7451,54200.0
2010-08-30 10:30:00,36.71,36.71,36.6,36.64,39800.0,26.7451,26.7451,26.665,26.6941,39800.0
2010-08-30 10:35:00,36.64,36.66,36.59,36.65,54200.0,26.6941,26.7087,26.6577,26.7014,54200.0
2010-08-30 10:40:00,36.66,36.69,36.64,36.64,31000.0,26.7087,26.7306,26.6941,26.6941,31000.0
2010-08-30 10:45:00,36.65,36.72,36.6,36.72,35800.0,26.7014,26.7524,26.665,26.7524,35800.0
2010-08-30 10:50:00,36.72,36.77,36.72,36.74,35600.0,26.7524,26.7888,26.7524,26.767,35600.0
2010-08-30 10:55:00,36.77,36.8,36.76,36.78,26000.0,26.7888,26.8107,26.7816,26.7961,26000.0
2010-08-30 11:00:00,36.79,36.8,36.62,36.63,30400.0,26.8034,26.8107,26.6796,26.6868,30400.0
2010-08-30 11:05:00,36.61,36.63,36.56,36.58,23600.0,26.6723,26.6868,26.6358,26.6504,23600.0
2010-08-30 11:10:00,36.58,36.6,36.56,36.56,30400.0,26.6504,26.665,26.6358,26.6358,30400.0
2010-08-30 11:15:00,36.56,36.56,36.52,36.54,21600.0,26.6358,26.6358,26.6067,26.6213,21600.0
2010-08-30 11:20:00,36.54,36.57,36.47,36.52,44400.0,26.6213,26.6431,26.5703,26.6067,44400.0
2010-08-30 11:25:00,36.52,36.56,36.52,36.54,31000.0,26.6067,26.6358,26.6067,26.6213,31000.0
2010-08-30 11:30:00,36.53,36.55,36.51,36.54,33600.0,26.614,26.6286,26.5994,26.6213,33600.0
2010-08-30 11:35:00,36.55,36.58,36.53,36.54,28000.0,26.6286,26.6504,26.614,26.6213,28000.0
2010-08-30 11:40:00,36.51,36.54,36.49,36.5,38000.0,26.5994,26.6213,26.5848,26.5921,38000.0
2010-08-30 11:45:00,36.5,36.5,36.44,36.47,53600.0,26.5921,26.5921,26.5484,26.5703,53600.0
2010-08-30 11:50:00,36.49,36.51,36.42,36.42,77600.0,26.5848,26.5994,26.5338,26.5338,77600.0
2010-08-30 11:55:00,36.41,36.5,36.41,36.49,26800.0,26.5266,26.5921,26.5266,26.5848,26800.0
2010-08-30 12:00:00,36.49,36.49,36.46,36.46,18400.0,26.5848,26.5848,26.563,26.563,18400.0
2010-08-30 12:05:00,36.45,36.49,36.45,36.48,22400.0,26.5557,26.5848,26.5557,26.5776,22400.0
2010-08-30 12:10:00,36.48,36.49,36.46,36.47,20000.0,26.5776,26.5848,26.563,26.5703,20000.0
2010-08-30 12:15:00,36.47,36.47,36.41,36.43,24200.0,26.5703,26.5703,26.5266,26.5411,24200.0
2010-08-30 12:20:00,36.43,36.47,36.42,36.46,16200.0,26.5411,26.5703,26.5338,26.563,16200.0
2010-08-30 12:25:00,36.45,36.47,36.44,36.47,17400.0,26.5557,26.5703,26.5484,26.5703,17400.0
2010-08-30 12:30:00,36.47,36.47,36.43,36.44,22800.0,26.5703,26.5703,26.5411,26.5484,22800.0
2010-08-30 12:35:00,36.43,36.47,36.42,36.46,27200.0,26.5411,26.5703,26.5338,26.563,27200.0
2010-08-30 12:40:00,36.48,36.54,36.48,36.52,27200.0,26.5776,26.6213,26.5776,26.6067,27200.0
2010-08-30 12:45:00,36.51,36.63,36.51,36.62,32000.0,26.5994,26.6868,26.5994,26.6796,32000.0
2010-08-30 12:50:00,36.61,36.63,36.54,36.54,27200.0,26.6723,26.6868,26.6213,26.6213,27200.0
2010-08-30 12:55:00,36.54,36.55,36.5,36.52,22000.0,26.6213,26.6286,26.5921,26.6067,22000.0
2010-08-30 13:00:00,36.52,36.52,36.49,36.49,16200.0,26.6067,26.6067,26.5848,26.5848,16200.0
2010-08-30 13:05:00,36.51,36.52,36.5,36.51,9600.0,26.5994,26.6067,26.5921,26.5994,9600.0
2010-08-30 13:10:00,36.52,36.54,36.48,36.48,27200.0,26.6067,26.6213,26.5776,26.5776,27200.0
2010-08-30 13:15:00,36.48,36.52,36.45,36.51,25600.0,26.5776,26.6067,26.5557,26.5994,25600.0
2010-08-30 13:20:00,36.51,36.52,36.43,36.46,34400.0,26.5994,26.6067,26.5411,26.563,34400.0
2010-08-30 13:25:00,36.44,36.45,36.35,36.37,35000.0,26.5484,26.5557,26.4828,26.4974,35000.0
2010-08-30 13:30:00,36.36,36.39,36.34,36.34,34200.0,26.4901,26.512,26.4756,26.4756,34200.0
2010-08-30 13:35:00,36.35,36.37,36.34,36.35,36200.0,26.4828,26.4974,26.4756,26.4828,36200.0
2010-08-30 13:40:00,36.34,36.43,36.32,36.4,49000.0,26.4756,26.5411,26.461,26.5193,49000.0
2010-08-30 13:45:00,36.41,36.45,36.41,36.44,23800.0,26.5266,26.5557,26.5266,26.5484,23800.0
2010-08-30 13:50:00,36.44,36.44,36.37,36.37,19400.0,26.5484,26.5484,26.4974,26.4974,19400.0
2010-08-30 13:55:00,36.35,36.42,36.35,36.4,31600.0,26.4828,26.5338,26.4828,26.5193,31600.0
2010-08-30 14:00:00,36.4,36.45,36.38,36.38,43200.0,26.5193,26.5557,26.5047,26.5047,43200.0
2010-08-30 14:05:00,36.4,36.42,36.32,36.37,36200.0,26.5193,26.5338,26.461,26.4974,36200.0
2010-08-30 14:10:00,36.36,36.38,36.35,36.35,18400.0,26.4901,26.5047,26.4828,26.4828,18400.0
2010-08-30 14:15:00,36.35,36.35,36.33,36.33,22800.0,26.4828,26.4828,26.4683,26.4683,22800.0
2010-08-30 14:20:00,36.34,36.36,36.33,36.35,20000.0,26.4756,26.4901,26.4683,26.4828,20000.0
2010-08-30 14:25:00,36.34,36.42,36.33,36.41,29200.0,26.4756,26.5338,26.4683,26.5266,29200.0
2010-08-30 14:30:00,36.41,36.43,36.41,36.43,41600.0,26.5266,26.5411,26.5266,26.5411,41600.0
2010-08-30 14:35:00,36.42,36.44,36.38,36.42,30600.0,26.5338,26.5484,26.5047,26.5338,30600.0
2010-08-30 14:40:00,36.42,36.49,36.42,36.47,26600.0,26.5338,26.5848,26.5338,26.5703,26600.0
2010-08-30 14:45:00,36.47,36.48,36.37,36.37,34400.0,26.5703,26.5776,26.4974,26.4974,34400.0
2010-08-30 14:50:00,36.37,36.43,36.35,36.43,28000.0,26.4974,26.5411,26.4828,26.5411,28000.0
2010-08-30 14:55:00,36.43,36.5,36.43,36.5,80800.0,26.5411,26.5921,26.5411,26.5921,80800.0
2010-08-30 15:00:00,36.5,36.58,36.44,36.44,226800.0,26.5921,26.6504,26.5484,26.5484,226800.0
2010-08-30 15:05:00,36.44,36.47,36.4,36.4,31800.0,26.5484,26.5703,26.5193,26.5193,31800.0
2010-08-30 15:10:00,36.4,36.42,36.39,36.4,38600.0,26.5193,26.5338,26.512,26.5193,38600.0
2010-08-30 15:15:00,36.4,36.4,36.3,36.35,55400.0,26.5193,26.5193,26.4464,26.4828,55400.0
2010-08-30 15:20:00,36.34,36.4,36.31,36.37,56800.0,26.4756,26.5193,26.4537,26.4974,56800.0
2010-08-30 15:25:00,36.38,36.39,36.29,36.31,46600.0,26.5047,26.512,26.4391,26.4537,46600.0
2010-08-30 15:30:00,36.31,36.32,36.24,36.27,97400.0,26.4537,26.461,26.4027,26.4246,97400.0
2010-08-30 15:35:00,36.27,36.35,36.26,36.35,94400.0,26.4246,26.4828,26.4173,26.4828,94400.0
2010-08-30 15:40:00,36.35,36.35,36.3,36.32,97800.0,26.4828,26.4828,26.4464,26.461,97800.0
2010-08-30 15:45:00,36.32,36.33,36.23,36.24,85800.0,26.461,26.4683,26.3954,26.4027,85800.0
2010-08-30 15:50:00,36.24,36.27,36.2,36.23,109000.0,26.4027,26.4246,26.3736,26.3954,109000.0
2010-08-30 15:55:00,36.23,36.23,36.16,36.16,296600.0,26.3954,26.3954,26.3444,26.3444,296600.0
2010-08-31 09:30:00,35.97,36.18,35.93,35.99,62400.0,26.206,26.359,26.1769,26.2206,62400.0
2010-08-31 09:35:00,35.98,36.01,35.85,35.98,45400.0,26.2133,26.2351,26.1186,26.2133,45400.0
2010-08-31 09:40:00,35.98,36.0,35.88,35.94,61800.0,26.2133,26.2279,26.1404,26.1841,61800.0
2010-08-31 09:45:00,35.95,36.33,35.92,36.32,97600.0,26.1914,26.4683,26.1696,26.461,97600.0
2010-08-31 09:50:00,36.32,36.36,36.16,36.24,100800.0,26.461,26.4901,26.3444,26.4027,100800.0
2010-08-31 09:55:00,36.24,36.27,36.15,36.15,43600.0,26.4027,26.4246,26.3371,26.3371,43600.0
2010-08-31 10:00:00,36.15,36.63,36.15,36.58,95200.0,26.3371,26.6868,26.3371,26.6504,95200.0
2010-08-31 10:05:00,36.59,36.6,36.49,36.49,40400.0,26.6577,26.665,26.5848,26.5848,40400.0
2010-08-31 10:10:00,36.51,36.69,36.51,36.67,66800.0,26.5994,26.7306,26.5994,26.716,66800.0
2010-08-31 10:15:00,36.67,36.71,36.47,36.47,78000.0,26.716,26.7451,26.5703,26.5703,78000.0
2010-08-31 10:20:00,36.48,36.56,36.45,36.45,32400.0,26.5776,26.6358,26.5557,26.5557,32400.0
2010-08-31 10:25:00,36.46,36.55,36.46,36.55,25600.0,26.563,26.6286,26.563,26.6286,25600.0
2010-08-31 10:30:00,36.54,36.7,36.52,36.66,51800.0,26.6213,26.7378,26.6067,26.7087,51800.0
2010-08-31 10:35:00,36.66,36.66,36.48,36.51,67400.0,26.7087,26.7087,26.5776,26.5994,67400.0
2010-08-31 10:40:00,36.52,36.52,36.4,36.42,53600.0,26.6067,26.6067,26.5193,26.5338,53600.0
2010-08-31 10:45:00,36.42,36.42,36.32,36.38,163400.0,26.5338,26.5338,26.461,26.5047,163400.0
2010-08-31 10:50:00,36.38,36.63,36.38,36.62,123000.0,26.5047,26.6868,26.5047,26.6796,123000.0
2010-08-31 10:55:00,36.61,36.71,36.6,36.71,63600.0,26.6723,26.7451,26.665,26.7451,63600.0
2010-08-31 11:00:00,36.69,36.75,36.68,36.74,30800.0,26.7306,26.7743,26.7233,26.767,30800.0
2010-08-31 11:05:00,36.74,36.74,36.48,36.54,104800.0,26.767,26.767,26.5776,26.6213,104800.0
2010-08-31 11:10:00,36.52,36.57,36.49,36.57,72000.0,26.6067,26.6431,26.5848,26.6431,72000.0
2010-08-31 11:15:00,36.56,36.6,36.52,36.52,33000.0,26.6358,26.665,26.6067,26.6067,33000.0
2010-08-31 11:20:00,36.51,36.71,36.51,36.68,51000.0,26.5994,26.7451,26.5994,26.7233,51000.0
2010-08-31 11:25:00,36.69,36.71,36.63,36.65,36400.0,26.7306,26.7451,26.6868,26.7014,36400.0
2010-08-31 11:30:00,36.63,36.71,36.62,36.71,59000.0,26.6868,26.7451,26.6796,26.7451,59000.0
2010-08-31 11:35:00,36.71,36.74,36.67,36.71,40400.0,26.7451,26.767,26.716,26.7451,40400.0
2010-08-31 11:40:00,36.7,36.75,36.69,36.72,26200.0,26.7378,26.7743,26.7306,26.7524,26200.0
2010-08-31 11:45:00,36.72,36.74,36.71,36.71,46600.0,26.7524,26.767,26.7451,26.7451,46600.0
2010-08-31 11:50:00,36.71,36.77,36.69,36.74,53000.0,26.7451,26.7888,26.7306,26.767,53000.0
2010-08-31 11:55:00,36.74,36.75,36.67,36.71,29000.0,26.767,26.7743,26.716,26.7451,29000.0
2010-08-31 12:00:00,36.71,36.74,36.66,36.68,15200.0,26.7451,26.767,26.7087,26.7233,15200.0
2010-08-31 12:05:00,36.68,36.72,36.63,36.63,10600.0,26.7233,26.7524,26.6868,26.6868,10600.0
2010-08-31 12:10:00,36.63,36.63,36.54,36.55,36600.0,26.6868,26.6868,26.6213,26.6286,36600.0
2010-08-31 12:15:00,36.55,36.6,36.52,36.6,20000.0,26.6286,26.665,26.6067,26.665,20000.0
2010-08-31 12:20:00,36.6,36.62,36.58,36.6,21400.0,26.665,26.6796,26.6504,26.665,21400.0
2010-08-31 12:25:00,36.6,36.6,36.57,36.58,19000.0,26.665,26.665,26.6431,26.6504,19000.0
2010-08-31 12:30:00,36.59,36.63,36.57,36.63,15800.0,26.6577,26.6868,26.6431,26.6868,15800.0
2010-08-31 12:35:00,36.63,36.63,36.58,36.58,7600.0,26.6868,26.6868,26.6504,26.6504,7600.0
2010-08-31 12:40:00,36.57,36.57,36.49,36.52,21200.0,26.6431,26.6431,26.5848,26.6067,21200.0
2010-08-31 12:45:00,36.51,36.6,36.51,36.59,9800.0,26.5994,26.665,26.5994,26.6577,9800.0
2010-08-31 12:50:00,36.59,36.63,36.55,36.57,18200.0,26.6577,26.6868,26.6286,26.6431,18200.0
2010-08-31 12:55:00,36.56,36.56,36.47,36.47,13000.0,26.6358,26.6358,26.5703,26.5703,13000.0
2010-08-31 13:00:00,36.46,36.58,36.46,36.51,36600.0,26.563,26.6504,26.563,26.5994,36600.0
2010-08-31 13:05:00,36.51,36.52,36.49,36.5,33000.0,26.5994,26.6067,26.5848,26.5921,33000.0
2010-08-31 13:10:00,36.51,36.58,36.5,36.58,8800.0,26.5994,26.6504,26.5921,26.6504,8800.0
2010-08-31 13:15:00,36.58,36.59,36.56,36.57,12000.0,26.6504,26.6577,26.6358,26.6431,12000.0
2010-08-31 13:20:00,36.58,36.63,36.58,36.59,14200.0,26.6504,26.6868,26.6504,26.6577,14200.0
2010-08-31 13:25:00,36.57,36.63,36.57,36.6,9600.0,26.6431,26.6868,26.6431,26.665,9600.0
2010-08-31 13:30:00,36.6,36.6,36.55,36.55,11600.0,26.665,26.665,26.6286,26.6286,11600.0
2010-08-31 13:35:00,36.55,36.6,36.53,36.6,18800.0,26.6286,26.665,26.614,26.665,18800.0
2010-08-31 13:40:00,36.6,36.63,36.56,36.58,9400.0,26.665,26.6868,26.6358,26.6504,9400.0
2010-08-31 13:45:00,36.58,36.58,36.53,36.53,13800.0,26.6504,26.6504,26.614,26.614,13800.0
2010-08-31 13:50:00,36.53,36.55,36.49,36.5,12800.0,26.614,26.6286,26.5848,26.5921,12800.0
2010-08-31 13:55:00,36.49,36.54,36.48,36.51,13200.0,26.5848,26.6213,26.5776,26.5994,13200.0
2010-08-31 14:00:00,36.5,36.55,36.42,36.43,45000.0,26.5921,26.6286,26.5338,26.5411,45000.0
2010-08-31 14:05:00,36.43,36.6,36.42,36.58,26400.0,26.5411,26.665,26.5338,26.6504,26400.0
2010-08-31 14:10:00,36.58,36.66,36.58,36.63,22200.0,26.6504,26.7087,26.6504,26.6868,22200.0
2010-08-31 14:15:00,36.63,36.63,36.43,36.43,44600.0,26.6868,26.6868,26.5411,26.5411,44600.0
2010-08-31 14:20:00,36.42,36.45,36.35,36.35,29400.0,26.5338,26.5557,26.4828,26.4828,29400.0
2010-08-31 14:25:00,36.35,36.42,36.33,36.39,38400.0,26.4828,26.5338,26.4683,26.512,38400.0
2010-08-31 14:30:00,36.39,36.39,36.33,36.35,33600.0,26.512,26.512,26.4683,26.4828,33600.0
2010-08-31 14:35:00,36.35,36.37,36.22,36.27,53400.0,26.4828,26.4974,26.3881,26.4246,53400.0
2010-08-31 14:40:00,36.27,36.32,36.24,36.24,52600.0,26.4246,26.461,26.4027,26.4027,52600.0
2010-08-31 14:45:00,36.24,36.3,36.2,36.21,63400.0,26.4027,26.4464,26.3736,26.3808,63400.0
2010-08-31 14:50:00,36.21,36.33,36.2,36.31,89800.0,26.3808,26.4683,26.3736,26.4537,89800.0
2010-08-31 14:55:00,36.31,36.32,36.24,36.27,29200.0,26.4537,26.461,26.4027,26.4246,29200.0
2010-08-31 15:00:00,36.27,36.38,36.26,36.35,66800.0,26.4246,26.5047,26.4173,26.4828,66800.0
2010-08-31 15:05:00,36.35,36.37,36.3,36.36,55800.0,26.4828,26.4974,26.4464,26.4901,55800.0
2010-08-31 15:10:00,36.35,36.36,36.27,36.33,55600.0,26.4828,26.4901,26.4246,26.4683,55600.0
2010-08-31 15:15:00,36.33,36.38,36.29,36.35,50000.0,26.4683,26.5047,26.4391,26.4828,50000.0
2010-08-31 15:20:00,36.34,36.37,36.29,36.33,50200.0,26.4756,26.4974,26.4391,26.4683,50200.0
2010-08-31 15:25:00,36.34,36.38,36.31,36.35,66600.0,26.4756,26.5047,26.4537,26.4828,66600.0
2010-08-31 15:30:00,36.34,36.43,36.33,36.37,91000.0,26.4756,26.5411,26.4683,26.4974,91000.0
2010-08-31 15:35:00,36.37,36.4,36.27,36.31,83600.0,26.4974,26.5193,26.4246,26.4537,83600.0
2010-08-31 15:40:00,36.3,36.42,36.3,36.37,65800.0,26.4464,26.5338,26.4464,26.4974,65800.0
2010-08-31 15:45:00,36.38,36.57,36.37,36.49,220000.0,26.5047,26.6431,26.4974,26.5848,220000.0
2010-08-31 15:50:00,36.49,36.53,36.38,36.41,107600.0,26.5848,26.614,26.5047,26.5266,107600.0
2010-08-31 15:55:00,36.42,36.47,36.4,36.46,293400.0,26.5338,26.5703,26.5193,26.563,293400.0
2010-09-01 09:30:00,37.07,37.27,37.02,37.16,112400.0,27.0074,27.1531,26.971,27.073,112400.0
2010-09-01 09:35:00,37.16,37.18,37.07,37.08,75000.0,27.073,27.0875,27.0074,27.0147,75000.0
2010-09-01 09:40:00,37.09,37.13,37.03,37.05,65800.0,27.022,27.0511,26.9783,26.9928,65800.0
2010-09-01 09:45:00,37.03,37.05,36.95,37.01,64800.0,26.9783,26.9928,26.92,26.9637,64800.0
2010-09-01 09:50:00,37.02,37.25,37.01,37.24,89600.0,26.971,27.1385,26.9637,27.1313,89600.0
2010-09-01 09:55:00,37.22,37.24,37.06,37.18,68400.0,27.1167,27.1313,27.0001,27.0875,68400.0
2010-09-01 10:00:00,37.18,37.74,37.17,37.71,221000.0,27.0875,27.4955,27.0803,27.4737,221000.0
2010-09-01 10:05:00,37.67,37.82,37.63,37.68,107400.0,27.4445,27.5538,27.4154,27.4518,107400.0
2010-09-01 10:10:00,37.7,37.81,37.62,37.73,198400.0,27.4664,27.5465,27.4081,27.4882,198400.0
2010-09-01 10:15:00,37.73,37.91,37.73,37.84,161600.0,27.4882,27.6194,27.4882,27.5684,161600.0
2010-09-01 10:20:00,37.85,37.92,37.81,37.84,110800.0,27.5757,27.6267,27.5465,27.5684,110800.0
2010-09-01 10:25:00,37.85,37.88,37.83,37.83,101800.0,27.5757,27.5975,27.5611,27.5611,101800.0
2010-09-01 10:30:00,37.84,37.9,37.8,37.88,91600.0,27.5684,27.6121,27.5392,27.5975,91600.0
2010-09-01 10:35:00,37.88,37.88,37.83,37.87,76400.0,27.5975,27.5975,27.5611,27.5902,76400.0
2010-09-01 10:40:00,37.87,37.9,37.83,37.86,94600.0,27.5902,27.6121,27.5611,27.583,94600.0
2010-09-01 10:45:00,37.87,37.89,37.8,37.84,138800.0,27.5902,27.6048,27.5392,27.5684,138800.0
2010-09-01 10:50:00,37.83,37.98,37.81,37.95,84400.0,27.5611,27.6704,27.5465,27.6485,84400.0
2010-09-01 10:55:00,37.96,37.99,37.82,37.84,93200.0,27.6558,27.6777,27.5538,27.5684,93200.0
2010-09-01 11:00:00,37.85,37.88,37.75,37.75,121000.0,27.5757,27.5975,27.5028,27.5028,121000.0
2010-09-01 11:05:00,37.75,37.76,37.7,37.72,44400.0,27.5028,27.5101,27.4664,27.481,44400.0
2010-09-01 11:10:00,37.74,37.74,37.68,37.71,39800.0,27.4955,27.4955,27.4518,27.4737,39800.0
2010-09-01 11:15:00,37.71,37.73,37.67,37.72,47000.0,27.4737,27.4882,27.4445,27.481,47000.0
2010-09-01 11:20:00,37.72,37.74,37.67,37.73,33200.0,27.481,27.4955,27.4445,27.4882,33200.0
2010-09-01 11:25:00,37.74,37.77,37.71,37.73,87200.0,27.4955,27.5174,27.4737,27.4882,87200.0
2010-09-01 11:30:00,37.74,37.91,37.74,37.89,80200.0,27.4955,27.6194,27.4955,27.6048,80200.0
2010-09-01 11:35:00,37.9,37.91,37.88,37.9,37200.0,27.6121,27.6194,27.5975,27.6121,37200.0
2010-09-01 11:40:00,37.9,37.9,37.88,37.88,58600.0,27.6121,27.6121,27.5975,27.5975,58600.0
2010-09-01 11:45:00,37.88,37.94,37.88,37.94,51600.0,27.5975,27.6412,27.5975,27.6412,51600.0
2010-09-01 11:50:00,37.93,37.99,37.93,37.98,61000.0,27.634,27.6777,27.634,27.6704,61000.0
2010-09-01 11:55:00,37.97,37.99,37.89,37.89,38400.0,27.6631,27.6777,27.6048,27.6048,38400.0
2010-09-01 12:00:00,37.9,37.96,37.9,37.94,40400.0,27.6121,27.6558,27.6121,27.6412,40400.0
2010-09-01 12:05:00,37.95,37.96,37.93,37.93,32600.0,27.6485,27.6558,27.634,27.634,32600.0
2010-09-01 12:10:00,37.92,37.95,37.92,37.93,39000.0,27.6267,27.6485,27.6267,27.634,39000.0
2010-09-01 12:15:00,37.94,37.95,37.92,37.93,30000.0,27.6412,27.6485,27.6267,27.634,30000.0
2010-09-01 12:20:00,37.93,37.95,37.93,37.94,31600.0,27.634,27.6485,27.634,27.6412,31600.0
2010-09-01 12:25:00,37.94,37.95,37.84,37.88,46600.0,27.6412,27.6485,27.5684,27.5975,46600.0
2010-09-01 12:30:00,37.88,37.9,37.86,37.87,32600.0,27.5975,27.6121,27.583,27.5902,32600.0
2010-09-01 12:35:00,37.85,37.92,37.84,37.87,34600.0,27.5757,27.6267,27.5684,27.5902,34600.0
2010-09-01 12:40:00,37.87,37.88,37.85,37.87,53000.0,27.5902,27.5975,27.5757,27.5902,53000.0
2010-09-01 12:45:00,37.87,37.9,37.87,37.88,35000.0,27.5902,27.6121,27.5902,27.5975,35000.0
2010-09-01 12:50:00,37.88,37.88,37.86,37.88,25000.0,27.5975,27.5975,27.583,27.5975,25000.0
2010-09-01 12:55:00,37.88,37.91,37.88,37.9,62000.0,27.5975,27.6194,27.5975,27.6121,62000.0
2010-09-01 13:00:00,37.9,37.92,37.86,37.91,26400.0,27.6121,27.6267,27.583,27.6194,26400.0
2010-09-01 13:05:00,37.92,38.0,37.91,37.99,38400.0,27.6267,27.685,27.6194,27.6777,38400.0
2010-09-01 13:10:00,37.99,38.0,37.95,37.95,36800.0,27.6777,27.685,27.6485,27.6485,36800.0
2010-09-01 13:15:00,37.95,37.97,37.91,37.91,88200.0,27.6485,27.6631,27.6194,27.6194,88200.0
2010-09-01 13:20:00,37.91,37.96,37.91,37.95,31200.0,27.6194,27.6558,27.6194,27.6485,31200.0
2010-09-01 13:25:00,37.95,37.98,37.95,37.98,33000.0,27.6485,27.6704,27.6485,27.6704,33000.0
2010-09-01 13:30:00,37.97,37.99,37.96,37.99,58200.0,27.6631,27.6777,27.6558,27.6777,58200.0
2010-09-01 13:35:00,37.99,38.02,37.98,38.01,34600.0,27.6777,27.6995,27.6704,27.6922,34600.0
2010-09-01 13:40:00,38.0,38.07,37.99,38.07,45400.0,27.685,27.736,27.6777,27.736,45400.0
2010-09-01 13:45:00,38.06,38.14,38.06,38.14,131000.0,27.7287,27.787,27.7287,27.787,131000.0
2010-09-01 13:50:00,38.15,38.15,38.09,38.09,43000.0,27.7942,27.7942,27.7505,27.7505,43000.0
2010-09-01 13:55:00,38.08,38.09,38.02,38.05,33800.0,27.7432,27.7505,27.6995,27.7214,33800.0
2010-09-01 14:00:00,38.06,38.09,37.98,38.0,29200.0,27.7287,27.7505,27.6704,27.685,29200.0
2010-09-01 14:05:00,37.99,38.09,37.98,38.05,41600.0,27.6777,27.7505,27.6704,27.7214,41600.0
2010-09-01 14:10:00,38.04,38.05,37.97,37.98,36400.0,27.7141,27.7214,27.6631,27.6704,36400.0
2010-09-01 14:15:00,37.98,38.01,37.97,37.99,43200.0,27.6704,27.6922,27.6631,27.6777,43200.0
2010-09-01 14:20:00,37.99,38.08,37.97,38.02,79000.0,27.6777,27.7432,27.6631,27.6995,79000.0
2010-09-01 14:25:00,38.01,38.05,37.98,38.02,54600.0,27.6922,27.7214,27.6704,27.6995,54600.0
2010-09-01 14:30:00,38.02,38.04,37.99,38.01,36600.0,27.6995,27.7141,27.6777,27.6922,36600.0
2010-09-01 14:35:00,38.01,38.01,37.95,37.96,61800.0,27.6922,27.6922,27.6485,27.6558,61800.0
2010-09-01 14:40:00,37.96,38.03,37.94,37.99,61800.0,27.6558,27.7068,27.6412,27.6777,61800.0
2010-09-01 14:45:00,37.99,38.05,37.97,38.02,57000.0,27.6777,27.7214,27.6631,27.6995,57000.0
2010-09-01 14:50:00,38.02,38.08,38.01,38.05,69000.0,27.6995,27.7432,27.6922,27.7214,69000.0
2010-09-01 14:55:00,38.05,38.1,38.03,38.09,134800.0,27.7214,27.7578,27.7068,27.7505,134800.0
2010-09-01 15:00:00,38.1,38.14,38.07,38.13,146800.0,27.7578,27.787,27.736,27.7797,146800.0
2010-09-01 15:05:00,38.13,38.27,38.13,38.26,260200.0,27.7797,27.8817,27.7797,27.8744,260200.0
2010-09-01 15:10:00,38.25,38.25,38.18,38.22,101000.0,27.8671,27.8671,27.8161,27.8452,101000.0
2010-09-01 15:15:00,38.21,38.22,38.16,38.17,75000.0,27.838,27.8452,27.8015,27.8088,75000.0
2010-09-01 15:20:00,38.16,38.27,38.13,38.22,221800.0,27.8015,27.8817,27.7797,27.8452,221800.0
2010-09-01 15:25:00,38.22,38.27,38.14,38.25,122000.0,27.8452,27.8817,27.787,27.8671,122000.0
2010-09-01 15:30:00,38.25,38.27,38.22,38.27,213800.0,27.8671,27.8817,27.8452,27.8817,213800.0
2010-09-01 15:35:00,38.27,38.34,38.25,38.31,170200.0,27.8817,27.9327,27.8671,27.9108,170200.0
2010-09-01 15:40:00,38.31,38.35,38.28,38.33,209200.0,27.9108,27.9399,27.889,27.9254,209200.0
2010-09-01 15:45:00,38.32,38.33,38.2,38.21,190400.0,27.9181,27.9254,27.8307,27.838,190400.0
2010-09-01 15:50:00,38.22,38.24,38.13,38.14,214000.0,27.8452,27.8598,27.7797,27.787,214000.0
2010-09-01 15:55:00,38.15,38.21,38.13,38.2,261400.0,27.7942,27.838,27.7797,27.8307,261400.0
2010-09-02 09:30:00,38.24,38.42,38.22,38.24,120800.0,27.8598,27.9909,27.8452,27.8598,120800.0
2010-09-02 09:35:00,38.24,38.38,38.17,38.34,106400.0,27.8598,27.9618,27.8088,27.9327,106400.0
2010-09-02 09:40:00,38.35,38.45,38.3,38.43,76400.0,27.9399,28.0128,27.9035,27.9982,76400.0
2010-09-02 09:45:00,38.43,38.52,38.37,38.5,82800.0,27.9982,28.0638,27.9545,28.0492,82800.0
2010-09-02 09:50:00,38.51,38.57,38.46,38.55,56600.0,28.0565,28.1002,28.0201,28.0857,56600.0
2010-09-02 09:55:00,38.56,38.62,38.55,38.56,69400.0,28.0929,28.1367,28.0857,28.0929,69400.0
2010-09-02 10:00:00,38.57,38.66,38.46,38.46,173400.0,28.1002,28.1658,28.0201,28.0201,173400.0
2010-09-02 10:05:00,38.47,38.52,38.43,38.43,59000.0,28.0274,28.0638,27.9982,27.9982,59000.0
2010-09-02 10:10:00,38.43,38.49,38.43,38.47,81800.0,27.9982,28.0419,27.9982,28.0274,81800.0
2010-09-02 10:15:00,38.47,38.47,38.39,38.4,95800.0,28.0274,28.0274,27.9691,27.9764,95800.0
2010-09-02 10:20:00,38.4,38.4,38.34,38.37,110600.0,27.9764,27.9764,27.9327,27.9545,110600.0
2010-09-02 10:25:00,38.35,38.42,38.34,38.42,45800.0,27.9399,27.9909,27.9327,27.9909,45800.0
2010-09-02 10:30:00,38.43,38.43,38.33,38.37,53600.0,27.9982,27.9982,27.9254,27.9545,53600.0
2010-09-02 10:35:00,38.37,38.4,38.36,38.37,51800.0,27.9545,27.9764,27.9472,27.9545,51800.0
2010-09-02 10:40:00,38.36,38.41,38.35,38.38,47200.0,27.9472,27.9837,27.9399,27.9618,47200.0
2010-09-02 10:45:00,38.38,38.49,38.35,38.49,60200.0,27.9618,28.0419,27.9399,28.0419,60200.0
2010-09-02 10:50:00,38.49,38.52,38.48,38.5,42800.0,28.0419,28.0638,28.0347,28.0492,42800.0
2010-09-02 10:55:00,38.51,38.57,38.48,38.51,52000.0,28.0565,28.1002,28.0347,28.0565,52000.0
2010-09-02 11:00:00,38.52,38.56,38.52,38.53,88400.0,28.0638,28.0929,28.0638,28.0711,88400.0
2010-09-02 11:05:00,38.53,38.58,38.5,38.56,71000.0,28.0711,28.1075,28.0492,28.0929,71000.0
2010-09-02 11:10:00,38.56,38.57,38.49,38.52,31800.0,28.0929,28.1002,28.0419,28.0638,31800.0
2010-09-02 11:15:00,38.51,38.55,38.51,38.53,52200.0,28.0565,28.0857,28.0565,28.0711,52200.0
2010-09-02 11:20:00,38.53,38.54,38.49,38.53,28000.0,28.0711,28.0784,28.0419,28.0711,28000.0
2010-09-02 11:25:00,38.54,38.54,38.48,38.49,26400.0,28.0784,28.0784,28.0347,28.0419,26400.0
2010-09-02 11:30:00,38.49,38.52,38.47,38.48,52800.0,28.0419,28.0638,28.0274,28.0347,52800.0
2010-09-02 11:35:00,38.47,38.57,38.45,38.57,79800.0,28.0274,28.1002,28.0128,28.1002,79800.0
2010-09-02 11:40:00,38.56,38.64,38.56,38.6,40800.0,28.0929,28.1512,28.0929,28.1221,40800.0
2010-09-02 11:45:00,38.6,38.6,38.53,38.55,20400.0,28.1221,28.1221,28.0711,28.0857,20400.0
2010-09-02 11:50:00,38.55,38.56,38.49,38.52,22200.0,28.0857,28.0929,28.0419,28.0638,22200.0
2010-09-02 11:55:00,38.52,38.56,38.49,38.52,30000.0,28.0638,28.0929,28.0419,28.0638,30000.0
2010-09-02 12:00:00,38.51,38.51,38.47,38.48,7800.0,28.0565,28.0565,28.0274,28.0347,7800.0
2010-09-02 12:05:00,38.49,38.5,38.46,38.48,31800.0,28.0419,28.0492,28.0201,28.0347,31800.0
2010-09-02 12:10:00,38.48,38.49,38.46,38.48,33400.0,28.0347,28.0419,28.0201,28.0347,33400.0
2010-09-02 12:15:00,38.49,38.49,38.47,38.49,59200.0,28.0419,28.0419,28.0274,28.0419,59200.0
2010-09-02 12:20:00,38.49,38.53,38.49,38.51,28200.0,28.0419,28.0711,28.0419,28.0565,28200.0
2010-09-02 12:25:00,38.5,38.51,38.46,38.5,33400.0,28.0492,28.0565,28.0201,28.0492,33400.0
2010-09-02 12:30:00,38.51,38.51,38.48,38.49,17400.0,28.0565,28.0565,28.0347,28.0419,17400.0
2010-09-02 12:35:00,38.52,38.52,38.49,38.5,26000.0,28.0638,28.0638,28.0419,28.0492,26000.0
2010-09-02 12:40:00,38.49,38.51,38.44,38.46,24200.0,28.0419,28.0565,28.0055,28.0201,24200.0
2010-09-02 12:45:00,38.46,38.46,38.4,38.45,32800.0,28.0201,28.0201,27.9764,28.0128,32800.0
2010-09-02 12:50:00,38.45,38.47,38.37,38.37,18600.0,28.0128,28.0274,27.9545,27.9545,18600.0
2010-09-02 12:55:00,38.37,38.4,38.35,38.37,29600.0,27.9545,27.9764,27.9399,27.9545,29600.0
2010-09-02 13:00:00,38.35,38.39,38.35,38.39,18000.0,27.9399,27.9691,27.9399,27.9691,18000.0
2010-09-02 13:05:00,38.39,38.42,38.39,38.42,23200.0,27.9691,27.9909,27.9691,27.9909,23200.0
2010-09-02 13:10:00,38.42,38.45,38.4,38.42,30200.0,27.9909,28.0128,27.9764,27.9909,30200.0
2010-09-02 13:15:00,38.42,38.49,38.42,38.48,31400.0,27.9909,28.0419,27.9909,28.0347,31400.0
2010-09-02 13:20:00,38.49,38.5,38.46,38.46,65000.0,28.0419,28.0492,28.0201,28.0201,65000.0
2010-09-02 13:25:00,38.46,38.46,38.37,38.37,37400.0,28.0201,28.0201,27.9545,27.9545,37400.0
2010-09-02 13:30:00,38.38,38.45,38.31,38.44,109600.0,27.9618,28.0128,27.9108,28.0055,109600.0
2010-09-02 13:35:00,38.44,38.45,38.41,38.41,28000.0,28.0055,28.0128,27.9837,27.9837,28000.0
2010-09-02 13:40:00,38.42,38.46,38.41,38.44,19000.0,27.9909,28.0201,27.9837,28.0055,19000.0
2010-09-02 13:45:00,38.43,38.43,38.38,38.43,19600.0,27.9982,27.9982,27.9618,27.9982,19600.0
2010-09-02 13:50:00,38.42,38.42,38.38,38.41,22200.0,27.9909,27.9909,27.9618,27.9837,22200.0
2010-09-02 13:55:00,38.41,38.43,38.38,38.38,40600.0,27.9837,27.9982,27.9618,27.9618,40600.0
2010-09-02 14:00:00,38.4,38.48,38.38,38.48,41600.0,27.9764,28.0347,27.9618,28.0347,41600.0
2010-09-02 14:05:00,38.49,38.52,38.48,38.51,78000.0,28.0419,28.0638,28.0347,28.0565,78000.0
2010-09-02 14:10:00,38.52,38.57,38.51,38.57,90000.0,28.0638,28.1002,28.0565,28.1002,90000.0
2010-09-02 14:15:00,38.57,38.59,38.54,38.58,34000.0,28.1002,28.1148,28.0784,28.1075,34000.0
2010-09-02 14:20:00,38.59,38.61,38.48,38.48,83200.0,28.1148,28.1294,28.0347,28.0347,83200.0
2010-09-02 14:25:00,38.48,38.52,38.47,38.49,39400.0,28.0347,28.0638,28.0274,28.0419,39400.0
2010-09-02 14:30:00,38.49,38.52,38.47,38.48,49400.0,28.0419,28.0638,28.0274,28.0347,49400.0
2010-09-02 14:35:00,38.48,38.51,38.47,38.51,37200.0,28.0347,28.0565,28.0274,28.0565,37200.0
2010-09-02 14:40:00,38.51,38.51,38.46,38.49,73200.0,28.0565,28.0565,28.0201,28.0419,73200.0
2010-09-02 14:45:00,38.49,38.51,38.48,38.48,14000.0,28.0419,28.0565,28.0347,28.0347,14000.0
2010-09-02 14:50:00,38.48,38.49,38.47,38.47,21800.0,28.0347,28.0419,28.0274,28.0274,21800.0
2010-09-02 14:55:00,38.47,38.51,38.45,38.51,28800.0,28.0274,28.0565,28.0128,28.0565,28800.0
2010-09-02 15:00:00,38.51,38.51,38.43,38.49,29800.0,28.0565,28.0565,27.9982,28.0419,29800.0
2010-09-02 15:05:00,38.5,38.53,38.5,38.52,39800.0,28.0492,28.0711,28.0492,28.0638,39800.0
2010-09-02 15:10:00,38.52,38.53,38.48,38.52,59000.0,28.0638,28.0711,28.0347,28.0638,59000.0
2010-09-02 15:15:00,38.52,38.53,38.49,38.52,33200.0,28.0638,28.0711,28.0419,28.0638,33200.0
2010-09-02 15:20:00,38.52,38.57,38.52,38.52,42800.0,28.0638,28.1002,28.0638,28.0638,42800.0
2010-09-02 15:25:00,38.52,38.58,38.49,38.57,42000.0,28.0638,28.1075,28.0419,28.1002,42000.0
2010-09-02 15:30:00,38.58,38.6,38.55,38.6,59200.0,28.1075,28.1221,28.0857,28.1221,59200.0
2010-09-02 15:35:00,38.61,38.68,38.6,38.66,112200.0,28.1294,28.1804,28.1221,28.1658,112200.0
2010-09-02 15:40:00,38.66,38.68,38.63,38.63,57000.0,28.1658,28.1804,28.1439,28.1439,57000.0
2010-09-02 15:45:00,38.63,38.71,38.63,38.67,101800.0,28.1439,28.2022,28.1439,28.1731,101800.0
2010-09-02 15:50:00,38.67,38.69,38.63,38.63,89000.0,28.1731,28.1877,28.1439,28.1439,89000.0
2010-09-02 15:55:00,38.63,38.68,38.62,38.68,300400.0,28.1439,28.1804,28.1367,28.1804,300400.0
2010-09-03 09:30:00,38.91,39.13,38.91,39.09,246400.0,28.3479,28.5082,28.3479,28.4791,246400.0
2010-09-03 09:35:00,39.09,39.32,39.06,39.32,178200.0,28.4791,28.6466,28.4572,28.6466,178200.0
2010-09-03 09:40:00,39.32,39.39,39.25,39.37,127800.0,28.6466,28.6976,28.5956,28.6831,127800.0
2010-09-03 09:45:00,39.38,39.49,39.35,39.46,141400.0,28.6904,28.7705,28.6685,28.7486,141400.0
2010-09-03 09:50:00,39.47,39.63,39.45,39.62,217400.0,28.7559,28.8725,28.7414,28.8652,217400.0
2010-09-03 09:55:00,39.62,39.81,39.61,39.8,240400.0,28.8652,29.0036,28.8579,28.9963,240400.0
2010-09-03 10:00:00,39.78,39.8,39.62,39.68,241200.0,28.9818,28.9963,28.8652,28.9089,241200.0
2010-09-03 10:05:00,39.68,39.69,39.46,39.47,298400.0,28.9089,28.9162,28.7486,28.7559,298400.0
2010-09-03 10:10:00,39.44,39.49,39.42,39.43,84400.0,28.7341,28.7705,28.7195,28.7268,84400.0
2010-09-03 10:15:00,39.4,39.41,39.27,39.39,128400.0,28.7049,28.7122,28.6102,28.6976,128400.0
2010-09-03 10:20:00,39.41,39.5,39.37,39.4,66200.0,28.7122,28.7778,28.6831,28.7049,66200.0
2010-09-03 10:25:00,39.39,39.4,39.26,39.29,100200.0,28.6976,28.7049,28.6029,28.6248,100200.0
2010-09-03 10:30:00,39.29,39.29,39.15,39.2,121600.0,28.6248,28.6248,28.5228,28.5592,121600.0
2010-09-03 10:35:00,39.21,39.3,39.21,39.29,49600.0,28.5665,28.6321,28.5665,28.6248,49600.0
2010-09-03 10:40:00,39.29,39.38,39.27,39.35,50800.0,28.6248,28.6904,28.6102,28.6685,50800.0
2010-09-03 10:45:00,39.34,39.37,39.27,39.28,41600.0,28.6612,28.6831,28.6102,28.6175,41600.0
2010-09-03 10:50:00,39.28,39.28,39.13,39.15,75600.0,28.6175,28.6175,28.5082,28.5228,75600.0
2010-09-03 10:55:00,39.15,39.18,39.05,39.18,53400.0,28.5228,28.5446,28.4499,28.5446,53400.0
2010-09-03 11:00:00,39.18,39.19,39.08,39.16,32400.0,28.5446,28.5519,28.4718,28.5301,32400.0
2010-09-03 11:05:00,39.16,39.29,39.15,39.29,51000.0,28.5301,28.6248,28.5228,28.6248,51000.0
2010-09-03 11:10:00,39.28,39.33,39.24,39.32,109000.0,28.6175,28.6539,28.5884,28.6466,109000.0
2010-09-03 11:15:00,39.32,39.38,39.3,39.35,92200.0,28.6466,28.6904,28.6321,28.6685,92200.0
2010-09-03 11:20:00,39.35,39.37,39.3,39.35,20200.0,28.6685,28.6831,28.6321,28.6685,20200.0
2010-09-03 11:25:00,39.34,39.44,39.33,39.42,60600.0,28.6612,28.7341,28.6539,28.7195,60600.0
2010-09-03 11:30:00,39.41,39.43,39.37,39.43,43000.0,28.7122,28.7268,28.6831,28.7268,43000.0
2010-09-03 11:35:00,39.41,39.41,39.37,39.39,44400.0,28.7122,28.7122,28.6831,28.6976,44400.0
2010-09-03 11:40:00,39.39,39.48,39.39,39.47,20400.0,28.6976,28.7632,28.6976,28.7559,20400.0
2010-09-03 11:45:00,39.47,39.48,39.44,39.45,33600.0,28.7559,28.7632,28.7341,28.7414,33600.0
2010-09-03 11:50:00,39.44,39.44,39.35,39.38,48200.0,28.7341,28.7341,28.6685,28.6904,48200.0
2010-09-03 11:55:00,39.38,39.45,39.38,39.4,32000.0,28.6904,28.7414,28.6904,28.7049,32000.0
2010-09-03 12:00:00,39.4,39.43,39.37,39.41,49000.0,28.7049,28.7268,28.6831,28.7122,49000.0
2010-09-03 12:05:00,39.42,39.49,39.41,39.46,92800.0,28.7195,28.7705,28.7122,28.7486,92800.0
2010-09-03 12:10:00,39.46,39.47,39.44,39.44,67000.0,28.7486,28.7559,28.7341,28.7341,67000.0
2010-09-03 12:15:00,39.44,39.46,39.4,39.41,18200.0,28.7341,28.7486,28.7049,28.7122,18200.0
2010-09-03 12:20:00,39.42,39.43,39.37,39.37,18400.0,28.7195,28.7268,28.6831,28.6831,18400.0
2010-09-03 12:25:00,39.37,39.42,39.36,39.41,36000.0,28.6831,28.7195,28.6758,28.7122,36000.0
2010-09-03 12:30:00,39.41,39.41,39.37,39.39,29200.0,28.7122,28.7122,28.6831,28.6976,29200.0
2010-09-03 12:35:00,39.39,39.45,39.37,39.41,49400.0,28.6976,28.7414,28.6831,28.7122,49400.0
2010-09-03 12:40:00,39.42,39.45,39.38,39.43,27800.0,28.7195,28.7414,28.6904,28.7268,27800.0
2010-09-03 12:45:00,39.43,39.44,39.38,39.38,21000.0,28.7268,28.7341,28.6904,28.6904,21000.0
2010-09-03 12:50:00,39.38,39.43,39.38,39.41,32200.0,28.6904,28.7268,28.6904,28.7122,32200.0
2010-09-03 12:55:00,39.41,39.48,39.41,39.46,46400.0,28.7122,28.7632,28.7122,28.7486,46400.0
2010-09-03 13:00:00,39.46,39.49,39.44,39.47,51200.0,28.7486,28.7705,28.7341,28.7559,51200.0
2010-09-03 13:05:00,39.47,39.49,39.46,39.46,36200.0,28.7559,28.7705,28.7486,28.7486,36200.0
2010-09-03 13:10:00,39.46,39.49,39.46,39.48,43000.0,28.7486,28.7705,28.7486,28.7632,43000.0
2010-09-03 13:15:00,39.48,39.49,39.46,39.49,44400.0,28.7632,28.7705,28.7486,28.7705,44400.0
2010-09-03 13:20:00,39.49,39.5,39.47,39.47,38200.0,28.7705,28.7778,28.7559,28.7559,38200.0
2010-09-03 13:25:00,39.48,39.49,39.37,39.38,90400.0,28.7632,28.7705,28.6831,28.6904,90400.0
2010-09-03 13:30:00,39.39,39.44,39.38,39.4,28400.0,28.6976,28.7341,28.6904,28.7049,28400.0
2010-09-03 13:35:00,39.41,39.49,39.4,39.47,45600.0,28.7122,28.7705,28.7049,28.7559,45600.0
2010-09-03 13:40:00,39.47,39.48,39.44,39.45,47400.0,28.7559,28.7632,28.7341,28.7414,47400.0
2010-09-03 13:45:00,39.45,39.47,39.44,39.47,39600.0,28.7414,28.7559,28.7341,28.7559,39600.0
2010-09-03 13:50:00,39.48,39.49,39.47,39.49,30600.0,28.7632,28.7705,28.7559,28.7705,30600.0
2010-09-03 13:55:00,39.48,39.49,39.46,39.46,40200.0,28.7632,28.7705,28.7486,28.7486,40200.0
2010-09-03 14:00:00,39.46,39.49,39.44,39.49,28200.0,28.7486,28.7705,28.7341,28.7705,28200.0
2010-09-03 14:05:00,39.48,39.49,39.47,39.48,38600.0,28.7632,28.7705,28.7559,28.7632,38600.0
2010-09-03 14:10:00,39.47,39.49,39.42,39.45,42000.0,28.7559,28.7705,28.7195,28.7414,42000.0
2010-09-03 14:15:00,39.45,39.5,39.45,39.5,31200.0,28.7414,28.7778,28.7414,28.7778,31200.0
2010-09-03 14:20:00,39.49,39.59,39.49,39.57,102200.0,28.7705,28.8434,28.7705,28.8288,102200.0
2010-09-03 14:25:00,39.56,39.57,39.52,39.54,49200.0,28.8215,28.8288,28.7924,28.8069,49200.0
2010-09-03 14:30:00,39.54,39.58,39.53,39.58,16600.0,28.8069,28.8361,28.7996,28.8361,16600.0
2010-09-03 14:35:00,39.58,39.6,39.55,39.57,39600.0,28.8361,28.8506,28.8142,28.8288,39600.0
2010-09-03 14:40:00,39.57,39.59,39.53,39.55,24400.0,28.8288,28.8434,28.7996,28.8142,24400.0
2010-09-03 14:45:00,39.55,39.56,39.43,39.46,52400.0,28.8142,28.8215,28.7268,28.7486,52400.0
2010-09-03 14:50:00,39.47,39.49,39.45,39.46,25800.0,28.7559,28.7705,28.7414,28.7486,25800.0
2010-09-03 14:55:00,39.46,39.5,39.41,39.42,67200.0,28.7486,28.7778,28.7122,28.7195,67200.0
2010-09-03 15:00:00,39.42,39.46,39.39,39.42,109000.0,28.7195,28.7486,28.6976,28.7195,109000.0
2010-09-03 15:05:00,39.42,39.45,39.38,39.44,57400.0,28.7195,28.7414,28.6904,28.7341,57400.0
2010-09-03 15:10:00,39.44,39.48,39.42,39.42,82400.0,28.7341,28.7632,28.7195,28.7195,82400.0
2010-09-03 15:15:00,39.42,39.43,39.39,39.4,87000.0,28.7195,28.7268,28.6976,28.7049,87000.0
2010-09-03 15:20:00,39.4,39.44,39.38,39.4,61600.0,28.7049,28.7341,28.6904,28.7049,61600.0
2010-09-03 15:25:00,39.4,39.43,39.38,39.42,52800.0,28.7049,28.7268,28.6904,28.7195,52800.0
2010-09-03 15:30:00,39.42,39.46,39.36,39.38,74000.0,28.7195,28.7486,28.6758,28.6904,74000.0
2010-09-03 15:35:00,39.38,39.42,39.32,39.33,134600.0,28.6904,28.7195,28.6466,28.6539,134600.0
2010-09-03 15:40:00,39.33,39.43,39.33,39.43,113000.0,28.6539,28.7268,28.6539,28.7268,113000.0
2010-09-03 15:45:00,39.43,39.46,39.38,39.39,180600.0,28.7268,28.7486,28.6904,28.6976,180600.0
2010-09-03 15:50:00,39.4,39.44,39.37,39.37,130600.0,28.7049,28.7341,28.6831,28.6831,130600.0
2010-09-03 15:55:00,39.37,39.45,39.35,39.43,311000.0,28.6831,28.7414,28.6685,28.7268,311000.0
2010-09-07 09:30:00,39.08,39.2,39.08,39.15,146000.0,28.4718,28.5592,28.4718,28.5228,146000.0
2010-09-07 09:35:00,39.14,39.29,39.1,39.26,56600.0,28.5155,28.6248,28.4864,28.6029,56600.0
2010-09-07 09:40:00,39.26,39.38,39.19,39.34,91800.0,28.6029,28.6904,28.5519,28.6612,91800.0
2010-09-07 09:45:00,39.35,39.36,39.22,39.22,85200.0,28.6685,28.6758,28.5738,28.5738,85200.0
2010-09-07 09:50:00,39.21,39.21,39.09,39.13,118600.0,28.5665,28.5665,28.4791,28.5082,118600.0
2010-09-07 09:55:00,39.14,39.16,39.07,39.07,114400.0,28.5155,28.5301,28.4645,28.4645,114400.0
2010-09-07 10:00:00,39.07,39.1,39.0,39.05,103600.0,28.4645,28.4864,28.4135,28.4499,103600.0
2010-09-07 10:05:00,39.05,39.24,39.02,39.24,115800.0,28.4499,28.5884,28.4281,28.5884,115800.0
2010-09-07 10:10:00,39.23,39.33,39.21,39.29,210400.0,28.5811,28.6539,28.5665,28.6248,210400.0
2010-09-07 10:15:00,39.29,39.29,39.23,39.24,88000.0,28.6248,28.6248,28.5811,28.5884,88000.0
2010-09-07 10:20:00,39.24,39.35,39.23,39.35,101800.0,28.5884,28.6685,28.5811,28.6685,101800.0
2010-09-07 10:25:00,39.37,39.59,39.37,39.51,198600.0,28.6831,28.8434,28.6831,28.7851,198600.0
2010-09-07 10:30:00,39.5,39.5,39.35,39.38,116000.0,28.7778,28.7778,28.6685,28.6904,116000.0
2010-09-07 10:35:00,39.38,39.38,39.24,39.24,92600.0,28.6904,28.6904,28.5884,28.5884,92600.0
2010-09-07 10:40:00,39.26,39.29,39.23,39.25,71400.0,28.6029,28.6248,28.5811,28.5956,71400.0
2010-09-07 10:45:00,39.26,39.31,39.26,39.29,28000.0,28.6029,28.6394,28.6029,28.6248,28000.0
2010-09-07 10:50:00,39.29,39.35,39.22,39.23,40800.0,28.6248,28.6685,28.5738,28.5811,40800.0
2010-09-07 10:55:00,39.24,39.32,39.21,39.26,70200.0,28.5884,28.6466,28.5665,28.6029,70200.0
2010-09-07 11:00:00,39.26,39.26,39.1,39.14,160600.0,28.6029,28.6029,28.4864,28.5155,160600.0
2010-09-07 11:05:00,39.13,39.16,39.06,39.1,95000.0,28.5082,28.5301,28.4572,28.4864,95000.0
2010-09-07 11:10:00,39.11,39.13,39.02,39.07,169200.0,28.4936,28.5082,28.4281,28.4645,169200.0
2010-09-07 11:15:00,39.08,39.13,39.06,39.1,84200.0,28.4718,28.5082,28.4572,28.4864,84200.0
2010-09-07 11:20:00,39.1,39.23,39.1,39.2,58800.0,28.4864,28.5811,28.4864,28.5592,58800.0
2010-09-07 11:25:00,39.19,39.22,39.17,39.19,33200.0,28.5519,28.5738,28.5374,28.5519,33200.0
2010-09-07 11:30:00,39.19,39.24,39.14,39.14,75800.0,28.5519,28.5884,28.5155,28.5155,75800.0
2010-09-07 11:35:00,39.13,39.15,39.09,39.12,73400.0,28.5082,28.5228,28.4791,28.5009,73400.0
2010-09-07 11:40:00,39.12,39.19,39.1,39.18,34800.0,28.5009,28.5519,28.4864,28.5446,34800.0
2010-09-07 11:45:00,39.2,39.29,39.19,39.29,59200.0,28.5592,28.6248,28.5519,28.6248,59200.0
2010-09-07 11:50:00,39.29,39.29,39.14,39.15,44600.0,28.6248,28.6248,28.5155,28.5228,44600.0
2010-09-07 11:55:00,39.16,39.29,39.15,39.28,61000.0,28.5301,28.6248,28.5228,28.6175,61000.0
2010-09-07 12:00:00,39.28,39.32,39.27,39.32,40600.0,28.6175,28.6466,28.6102,28.6466,40600.0
2010-09-07 12:05:00,39.32,39.34,39.27,39.28,56000.0,28.6466,28.6612,28.6102,28.6175,56000.0
2010-09-07 12:10:00,39.28,39.29,39.19,39.19,29400.0,28.6175,28.6248,28.5519,28.5519,29400.0
2010-09-07 12:15:00,39.2,39.2,39.14,39.15,32800.0,28.5592,28.5592,28.5155,28.5228,32800.0
2010-09-07 12:20:00,39.13,39.17,39.02,39.04,62000.0,28.5082,28.5374,28.4281,28.4427,62000.0
2010-09-07 12:25:00,39.04,39.08,39.01,39.08,43400.0,28.4427,28.4718,28.4208,28.4718,43400.0
2010-09-07 12:30:00,39.07,39.13,39.06,39.12,90200.0,28.4645,28.5082,28.4572,28.5009,90200.0
2010-09-07 12:35:00,39.12,39.16,39.12,39.12,27400.0,28.5009,28.5301,28.5009,28.5009,27400.0
2010-09-07 12:40:00,39.13,39.22,39.13,39.21,39800.0,28.5082,28.5738,28.5082,28.5665,39800.0
2010-09-07 12:45:00,39.2,39.2,39.15,39.18,28600.0,28.5592,28.5592,28.5228,28.5446,28600.0
2010-09-07 12:50:00,39.18,39.23,39.16,39.22,26800.0,28.5446,28.5811,28.5301,28.5738,26800.0
2010-09-07 12:55:00,39.23,39.23,39.19,39.22,62000.0,28.5811,28.5811,28.5519,28.5738,62000.0
2010-09-07 13:00:00,39.23,39.23,39.17,39.17,20600.0,28.5811,28.5811,28.5374,28.5374,20600.0
2010-09-07 13:05:00,39.17,39.18,39.13,39.17,41800.0,28.5374,28.5446,28.5082,28.5374,41800.0
2010-09-07 13:10:00,39.19,39.22,39.16,39.21,17200.0,28.5519,28.5738,28.5301,28.5665,17200.0
2010-09-07 13:15:00,39.22,39.25,39.22,39.24,47400.0,28.5738,28.5956,28.5738,28.5884,47400.0
2010-09-07 13:20:00,39.24,39.29,39.23,39.26,56200.0,28.5884,28.6248,28.5811,28.6029,56200.0
2010-09-07 13:25:00,39.25,39.29,39.22,39.26,45400.0,28.5956,28.6248,28.5738,28.6029,45400.0
2010-09-07 13:30:00,39.25,39.32,39.24,39.31,30000.0,28.5956,28.6466,28.5884,28.6394,30000.0
2010-09-07 13:35:00,39.3,39.31,39.28,39.3,39200.0,28.6321,28.6394,28.6175,28.6321,39200.0
2010-09-07 13:40:00,39.3,39.33,39.26,39.27,33800.0,28.6321,28.6539,28.6029,28.6102,33800.0
2010-09-07 13:45:00,39.27,39.29,39.25,39.26,26000.0,28.6102,28.6248,28.5956,28.6029,26000.0
2010-09-07 13:50:00,39.26,39.31,39.25,39.3,28600.0,28.6029,28.6394,28.5956,28.6321,28600.0
2010-09-07 13:55:00,39.3,39.35,39.3,39.35,36600.0,28.6321,28.6685,28.6321,28.6685,36600.0
2010-09-07 14:00:00,39.35,39.35,39.31,39.31,27000.0,28.6685,28.6685,28.6394,28.6394,27000.0
2010-09-07 14:05:00,39.32,39.38,39.32,39.35,47800.0,28.6466,28.6904,28.6466,28.6685,47800.0
2010-09-07 14:10:00,39.35,39.38,39.34,39.37,37000.0,28.6685,28.6904,28.6612,28.6831,37000.0
2010-09-07 14:15:00,39.37,39.47,39.36,39.41,55200.0,28.6831,28.7559,28.6758,28.7122,55200.0
2010-09-07 14:20:00,39.41,39.41,39.38,39.4,35400.0,28.7122,28.7122,28.6904,28.7049,35400.0
2010-09-07 14:25:00,39.4,39.43,39.38,39.38,56600.0,28.7049,28.7268,28.6904,28.6904,56600.0
2010-09-07 14:30:00,39.38,39.41,39.38,39.38,53200.0,28.6904,28.7122,28.6904,28.6904,53200.0
2010-09-07 14:35:00,39.38,39.43,39.35,39.35,50800.0,28.6904,28.7268,28.6685,28.6685,50800.0
2010-09-07 14:40:00,39.35,39.41,39.35,39.38,76000.0,28.6685,28.7122,28.6685,28.6904,76000.0
2010-09-07 14:45:00,39.38,39.42,39.37,39.4,27800.0,28.6904,28.7195,28.6831,28.7049,27800.0
2010-09-07 14:50:00,39.4,39.4,39.33,39.34,38800.0,28.7049,28.7049,28.6539,28.6612,38800.0
2010-09-07 14:55:00,39.34,39.34,39.23,39.31,71000.0,28.6612,28.6612,28.5811,28.6394,71000.0
2010-09-07 15:00:00,39.31,39.32,39.27,39.3,67800.0,28.6394,28.6466,28.6102,28.6321,67800.0
2010-09-07 15:05:00,39.31,39.31,39.23,39.26,58000.0,28.6394,28.6394,28.5811,28.6029,58000.0
2010-09-07 15:10:00,39.26,39.27,39.23,39.26,40400.0,28.6029,28.6102,28.5811,28.6029,40400.0
2010-09-07 15:15:00,39.25,39.29,39.24,39.27,52400.0,28.5956,28.6248,28.5884,28.6102,52400.0
2010-09-07 15:20:00,39.27,39.27,39.21,39.21,51000.0,28.6102,28.6102,28.5665,28.5665,51000.0
2010-09-07 15:25:00,39.2,39.24,39.17,39.23,69800.0,28.5592,28.5884,28.5374,28.5811,69800.0
2010-09-07 15:30:00,39.24,39.26,39.18,39.22,56200.0,28.5884,28.6029,28.5446,28.5738,56200.0
2010-09-07 15:35:00,39.23,39.35,39.23,39.32,117400.0,28.5811,28.6685,28.5811,28.6466,117400.0
2010-09-07 15:40:00,39.32,39.34,39.29,39.32,81600.0,28.6466,28.6612,28.6248,28.6466,81600.0
2010-09-07 15:45:00,39.32,39.33,39.27,39.27,96600.0,28.6466,28.6539,28.6102,28.6102,96600.0
2010-09-07 15:50:00,39.27,39.27,39.13,39.16,113400.0,28.6102,28.6102,28.5082,28.5301,113400.0
2010-09-07 15:55:00,39.16,39.23,39.14,39.19,186400.0,28.5301,28.5811,28.5155,28.5519,186400.0
2010-09-08 09:30:00,39.31,39.31,39.21,39.29,75800.0,28.6394,28.6394,28.5665,28.6248,75800.0
2010-09-08 09:35:00,39.27,39.51,39.26,39.49,63400.0,28.6102,28.7851,28.6029,28.7705,63400.0
2010-09-08 09:40:00,39.49,39.51,39.46,39.48,28600.0,28.7705,28.7851,28.7486,28.7632,28600.0
2010-09-08 09:45:00,39.5,39.57,39.48,39.53,39600.0,28.7778,28.8288,28.7632,28.7996,39600.0
2010-09-08 09:50:00,39.52,39.55,39.36,39.4,51200.0,28.7924,28.8142,28.6758,28.7049,51200.0
2010-09-08 09:55:00,39.42,39.54,39.41,39.49,78400.0,28.7195,28.8069,28.7122,28.7705,78400.0
2010-09-08 10:00:00,39.49,39.63,39.47,39.59,82800.0,28.7705,28.8725,28.7559,28.8434,82800.0
2010-09-08 10:05:00,39.6,39.63,39.56,39.58,70600.0,28.8506,28.8725,28.8215,28.8361,70600.0
2010-09-08 10:10:00,39.58,39.67,39.57,39.66,61800.0,28.8361,28.9016,28.8288,28.8944,61800.0
2010-09-08 10:15:00,39.67,39.67,39.61,39.61,61400.0,28.9016,28.9016,28.8579,28.8579,61400.0
2010-09-08 10:20:00,39.61,39.66,39.6,39.63,41600.0,28.8579,28.8944,28.8506,28.8725,41600.0
2010-09-08 10:25:00,39.63,39.71,39.63,39.68,39800.0,28.8725,28.9308,28.8725,28.9089,39800.0
2010-09-08 10:30:00,39.66,39.77,39.6,39.76,85800.0,28.8944,28.9745,28.8506,28.9672,85800.0
2010-09-08 10:35:00,39.75,39.79,39.73,39.77,133600.0,28.9599,28.9891,28.9454,28.9745,133600.0
2010-09-08 10:40:00,39.77,39.83,39.76,39.78,68800.0,28.9745,29.0182,28.9672,28.9818,68800.0
2010-09-08 10:45:00,39.78,39.8,39.67,39.68,44000.0,28.9818,28.9963,28.9016,28.9089,44000.0
2010-09-08 10:50:00,39.66,39.68,39.63,39.68,90600.0,28.8944,28.9089,28.8725,28.9089,90600.0
2010-09-08 10:55:00,39.66,39.68,39.61,39.61,66800.0,28.8944,28.9089,28.8579,28.8579,66800.0
2010-09-08 11:00:00,39.62,39.71,39.6,39.68,38200.0,28.8652,28.9308,28.8506,28.9089,38200.0
2010-09-08 11:05:00,39.68,39.72,39.66,39.7,54400.0,28.9089,28.9381,28.8944,28.9235,54400.0
2010-09-08 11:10:00,39.69,39.71,39.63,39.65,66800.0,28.9162,28.9308,28.8725,28.8871,66800.0
2010-09-08 11:15:00,39.63,39.65,39.61,39.61,17000.0,28.8725,28.8871,28.8579,28.8579,17000.0
2010-09-08 11:20:00,39.61,39.63,39.6,39.63,25600.0,28.8579,28.8725,28.8506,28.8725,25600.0
2010-09-08 11:25:00,39.63,39.69,39.6,39.61,31800.0,28.8725,28.9162,28.8506,28.8579,31800.0
2010-09-08 11:30:00,39.62,39.69,39.59,39.67,55400.0,28.8652,28.9162,28.8434,28.9016,55400.0
2010-09-08 11:35:00,39.68,39.69,39.6,39.6,63200.0,28.9089,28.9162,28.8506,28.8506,63200.0
2010-09-08 11:40:00,39.61,39.62,39.57,39.58,26800.0,28.8579,28.8652,28.8288,28.8361,26800.0
2010-09-08 11:45:00,39.58,39.63,39.58,39.63,18800.0,28.8361,28.8725,28.8361,28.8725,18800.0
2010-09-08 11:50:00,39.63,39.63,39.51,39.55,105400.0,28.8725,28.8725,28.7851,28.8142,105400.0
2010-09-08 11:55:00,39.54,39.59,39.52,39.55,26800.0,28.8069,28.8434,28.7924,28.8142,26800.0
2010-09-08 12:00:00,39.55,39.62,39.55,39.62,23400.0,28.8142,28.8652,28.8142,28.8652,23400.0
2010-09-08 12:05:00,39.63,39.63,39.6,39.63,59600.0,28.8725,28.8725,28.8506,28.8725,59600.0
2010-09-08 12:10:00,39.63,39.64,39.57,39.59,23800.0,28.8725,28.8798,28.8288,28.8434,23800.0
2010-09-08 12:15:00,39.6,39.67,39.6,39.65,13800.0,28.8506,28.9016,28.8506,28.8871,13800.0
2010-09-08 12:20:00,39.65,39.71,39.65,39.7,33400.0,28.8871,28.9308,28.8871,28.9235,33400.0
2010-09-08 12:25:00,39.71,39.73,39.69,39.73,32200.0,28.9308,28.9454,28.9162,28.9454,32200.0
2010-09-08 12:30:00,39.73,39.74,39.7,39.73,28400.0,28.9454,28.9526,28.9235,28.9454,28400.0
2010-09-08 12:35:00,39.73,39.82,39.73,39.8,61800.0,28.9454,29.0109,28.9454,28.9963,61800.0
2010-09-08 12:40:00,39.81,39.9,39.79,39.89,131600.0,29.0036,29.0692,28.9891,29.0619,131600.0
2010-09-08 12:45:00,39.88,39.89,39.84,39.85,60000.0,29.0546,29.0619,29.0255,29.0328,60000.0
2010-09-08 12:50:00,39.85,39.87,39.83,39.84,43200.0,29.0328,29.0473,29.0182,29.0255,43200.0
2010-09-08 12:55:00,39.84,39.87,39.82,39.87,39000.0,29.0255,29.0473,29.0109,29.0473,39000.0
2010-09-08 13:00:00,39.87,39.88,39.83,39.83,53800.0,29.0473,29.0546,29.0182,29.0182,53800.0
2010-09-08 13:05:00,39.83,39.83,39.76,39.76,51400.0,29.0182,29.0182,28.9672,28.9672,51400.0
2010-09-08 13:10:00,39.76,39.8,39.73,39.79,61600.0,28.9672,28.9963,28.9454,28.9891,61600.0
2010-09-08 13:15:00,39.8,39.81,39.77,39.81,23400.0,28.9963,29.0036,28.9745,29.0036,23400.0
2010-09-08 13:20:00,39.8,39.83,39.8,39.83,64000.0,28.9963,29.0182,28.9963,29.0182,64000.0
2010-09-08 13:25:00,39.82,39.88,39.8,39.87,67000.0,29.0109,29.0546,28.9963,29.0473,67000.0
2010-09-08 13:30:00,39.88,39.88,39.82,39.84,66200.0,29.0546,29.0546,29.0109,29.0255,66200.0
2010-09-08 13:35:00,39.84,39.85,39.83,39.83,28600.0,29.0255,29.0328,29.0182,29.0182,28600.0
2010-09-08 13:40:00,39.82,39.82,39.68,39.7,92600.0,29.0109,29.0109,28.9089,28.9235,92600.0
2010-09-08 13:45:00,39.68,39.74,39.66,39.7,49000.0,28.9089,28.9526,28.8944,28.9235,49000.0
2010-09-08 13:50:00,39.7,39.72,39.68,39.71,41400.0,28.9235,28.9381,28.9089,28.9308,41400.0
2010-09-08 13:55:00,39.71,39.77,39.71,39.76,44400.0,28.9308,28.9745,28.9308,28.9672,44400.0
2010-09-08 14:00:00,39.75,39.77,39.62,39.62,85400.0,28.9599,28.9745,28.8652,28.8652,85400.0
2010-09-08 14:05:00,39.61,39.73,39.61,39.67,72600.0,28.8579,28.9454,28.8579,28.9016,72600.0
2010-09-08 14:10:00,39.67,39.7,39.6,39.7,79400.0,28.9016,28.9235,28.8506,28.9235,79400.0
2010-09-08 14:15:00,39.7,39.74,39.67,39.73,41400.0,28.9235,28.9526,28.9016,28.9454,41400.0
2010-09-08 14:20:00,39.73,39.77,39.72,39.76,30400.0,28.9454,28.9745,28.9381,28.9672,30400.0
2010-09-08 14:25:00,39.76,39.76,39.72,39.74,21200.0,28.9672,28.9672,28.9381,28.9526,21200.0
2010-09-08 14:30:00,39.72,39.77,39.69,39.76,26000.0,28.9381,28.9745,28.9162,28.9672,26000.0
2010-09-08 14:35:00,39.76,39.77,39.71,39.72,46400.0,28.9672,28.9745,28.9308,28.9381,46400.0
2010-09-08 14:40:00,39.73,39.77,39.71,39.76,99400.0,28.9454,28.9745,28.9308,28.9672,99400.0
2010-09-08 14:45:00,39.76,39.85,39.76,39.83,80600.0,28.9672,29.0328,28.9672,29.0182,80600.0
2010-09-08 14:50:00,39.83,39.85,39.81,39.85,78200.0,29.0182,29.0328,29.0036,29.0328,78200.0
2010-09-08 14:55:00,39.85,39.85,39.8,39.82,70200.0,29.0328,29.0328,28.9963,29.0109,70200.0
2010-09-08 15:00:00,39.82,39.87,39.8,39.87,140600.0,29.0109,29.0473,28.9963,29.0473,140600.0
2010-09-08 15:05:00,39.87,39.9,39.85,39.85,65000.0,29.0473,29.0692,29.0328,29.0328,65000.0
2010-09-08 15:10:00,39.86,39.86,39.76,39.77,69400.0,29.0401,29.0401,28.9672,28.9745,69400.0
2010-09-08 15:15:00,39.77,39.8,39.74,39.74,40000.0,28.9745,28.9963,28.9526,28.9526,40000.0
2010-09-08 15:20:00,39.74,39.8,39.71,39.72,48400.0,28.9526,28.9963,28.9308,28.9381,48400.0
2010-09-08 15:25:00,39.72,39.73,39.66,39.66,44200.0,28.9381,28.9454,28.8944,28.8944,44200.0
2010-09-08 15:30:00,39.66,39.71,39.65,39.68,94000.0,28.8944,28.9308,28.8871,28.9089,94000.0
2010-09-08 15:35:00,39.67,39.67,39.62,39.63,346200.0,28.9016,28.9016,28.8652,28.8725,346200.0
2010-09-08 15:40:00,39.63,39.68,39.56,39.59,105400.0,28.8725,28.9089,28.8215,28.8434,105400.0
2010-09-08 15:45:00,39.58,39.59,39.48,39.55,201200.0,28.8361,28.8434,28.7632,28.8142,201200.0
2010-09-08 15:50:00,39.56,39.56,39.53,39.54,258800.0,28.8215,28.8215,28.7996,28.8069,258800.0
2010-09-08 15:55:00,39.54,39.54,39.51,39.52,436200.0,28.8069,28.8069,28.7851,28.7924,436200.0
2010-09-09 09:30:00,39.99,40.0,39.77,39.82,135400.0,29.1348,29.1421,28.9745,29.0109,135400.0
2010-09-09 09:35:00,39.81,39.82,39.74,39.77,49800.0,29.0036,29.0109,28.9526,28.9745,49800.0
2010-09-09 09:40:00,39.77,39.79,39.67,39.67,140200.0,28.9745,28.9891,28.9016,28.9016,140200.0
2010-09-09 09:45:00,39.67,39.67,39.43,39.45,142000.0,28.9016,28.9016,28.7268,28.7414,142000.0
2010-09-09 09:50:00,39.45,39.51,39.44,39.47,81600.0,28.7414,28.7851,28.7341,28.7559,81600.0
2010-09-09 09:55:00,39.46,39.51,39.45,39.51,96800.0,28.7486,28.7851,28.7414,28.7851,96800.0
2010-09-09 10:00:00,39.51,39.52,39.45,39.46,87200.0,28.7851,28.7924,28.7414,28.7486,87200.0
2010-09-09 10:05:00,39.45,39.47,39.23,39.25,148200.0,28.7414,28.7559,28.5811,28.5956,148200.0
2010-09-09 10:10:00,39.26,39.27,39.12,39.19,198600.0,28.6029,28.6102,28.5009,28.5519,198600.0
2010-09-09 10:15:00,39.19,39.22,39.11,39.13,116200.0,28.5519,28.5738,28.4936,28.5082,116200.0
2010-09-09 10:20:00,39.13,39.24,39.07,39.24,89000.0,28.5082,28.5884,28.4645,28.5884,89000.0
2010-09-09 10:25:00,39.24,39.27,39.23,39.25,44000.0,28.5884,28.6102,28.5811,28.5956,44000.0
2010-09-09 10:30:00,39.27,39.31,39.25,39.28,84600.0,28.6102,28.6394,28.5956,28.6175,84600.0
2010-09-09 10:35:00,39.28,39.28,39.19,39.22,37600.0,28.6175,28.6175,28.5519,28.5738,37600.0
2010-09-09 10:40:00,39.23,39.25,39.18,39.19,36000.0,28.5811,28.5956,28.5446,28.5519,36000.0
2010-09-09 10:45:00,39.19,39.24,39.19,39.21,31000.0,28.5519,28.5884,28.5519,28.5665,31000.0
2010-09-09 10:50:00,39.22,39.22,39.17,39.19,45600.0,28.5738,28.5738,28.5374,28.5519,45600.0
2010-09-09 10:55:00,39.19,39.26,39.19,39.21,50800.0,28.5519,28.6029,28.5519,28.5665,50800.0
2010-09-09 11:00:00,39.23,39.27,39.22,39.24,42400.0,28.5811,28.6102,28.5738,28.5884,42400.0
2010-09-09 11:05:00,39.24,39.27,39.19,39.19,58600.0,28.5884,28.6102,28.5519,28.5519,58600.0
2010-09-09 11:10:00,39.2,39.35,39.2,39.31,86000.0,28.5592,28.6685,28.5592,28.6394,86000.0
2010-09-09 11:15:00,39.31,39.34,39.27,39.27,42400.0,28.6394,28.6612,28.6102,28.6102,42400.0
2010-09-09 11:20:00,39.26,39.3,39.23,39.29,23400.0,28.6029,28.6321,28.5811,28.6248,23400.0
2010-09-09 11:25:00,39.28,39.4,39.27,39.38,65800.0,28.6175,28.7049,28.6102,28.6904,65800.0
2010-09-09 11:30:00,39.38,39.4,39.36,39.37,48800.0,28.6904,28.7049,28.6758,28.6831,48800.0
2010-09-09 11:35:00,39.37,39.38,39.36,39.37,29200.0,28.6831,28.6904,28.6758,28.6831,29200.0
2010-09-09 11:40:00,39.37,39.4,39.36,39.37,52000.0,28.6831,28.7049,28.6758,28.6831,52000.0
2010-09-09 11:45:00,39.37,39.38,39.33,39.34,43000.0,28.6831,28.6904,28.6539,28.6612,43000.0
2010-09-09 11:50:00,39.34,39.35,39.24,39.24,32600.0,28.6612,28.6685,28.5884,28.5884,32600.0
2010-09-09 11:55:00,39.24,39.25,39.19,39.19,15000.0,28.5884,28.5956,28.5519,28.5519,15000.0
2010-09-09 12:00:00,39.2,39.27,39.18,39.27,27200.0,28.5592,28.6102,28.5446,28.6102,27200.0
2010-09-09 12:05:00,39.27,39.33,39.27,39.32,14600.0,28.6102,28.6539,28.6102,28.6466,14600.0
2010-09-09 12:10:00,39.32,39.33,39.29,39.3,27000.0,28.6466,28.6539,28.6248,28.6321,27000.0
2010-09-09 12:15:00,39.29,39.37,39.27,39.34,40800.0,28.6248,28.6831,28.6102,28.6612,40800.0
2010-09-09 12:20:00,39.35,39.42,39.34,39.41,35800.0,28.6685,28.7195,28.6612,28.7122,35800.0
2010-09-09 12:25:00,39.41,39.43,39.4,39.42,40200.0,28.7122,28.7268,28.7049,28.7195,40200.0
2010-09-09 12:30:00,39.41,39.43,39.4,39.41,29800.0,28.7122,28.7268,28.7049,28.7122,29800.0
2010-09-09 12:35:00,39.41,39.45,39.38,39.43,36600.0,28.7122,28.7414,28.6904,28.7268,36600.0
2010-09-09 12:40:00,39.44,39.48,39.43,39.43,43800.0,28.7341,28.7632,28.7268,28.7268,43800.0
2010-09-09 12:45:00,39.42,39.42,39.33,39.36,34400.0,28.7195,28.7195,28.6539,28.6758,34400.0
2010-09-09 12:50:00,39.37,39.39,39.31,39.34,50000.0,28.6831,28.6976,28.6394,28.6612,50000.0
2010-09-09 12:55:00,39.35,39.35,39.23,39.23,60800.0,28.6685,28.6685,28.5811,28.5811,60800.0
2010-09-09 13:00:00,39.23,39.32,39.18,39.32,75800.0,28.5811,28.6466,28.5446,28.6466,75800.0
2010-09-09 13:05:00,39.32,39.33,39.27,39.29,36400.0,28.6466,28.6539,28.6102,28.6248,36400.0
2010-09-09 13:10:00,39.29,39.29,39.18,39.18,41400.0,28.6248,28.6248,28.5446,28.5446,41400.0
2010-09-09 13:15:00,39.19,39.29,39.18,39.28,26400.0,28.5519,28.6248,28.5446,28.6175,26400.0
2010-09-09 13:20:00,39.27,39.31,39.27,39.3,28200.0,28.6102,28.6394,28.6102,28.6321,28200.0
2010-09-09 13:25:00,39.3,39.3,39.2,39.2,37600.0,28.6321,28.6321,28.5592,28.5592,37600.0
2010-09-09 13:30:00,39.2,39.22,39.11,39.22,81200.0,28.5592,28.5738,28.4936,28.5738,81200.0
2010-09-09 13:35:00,39.22,39.27,39.21,39.26,38800.0,28.5738,28.6102,28.5665,28.6029,38800.0
2010-09-09 13:40:00,39.26,39.27,39.21,39.24,26400.0,28.6029,28.6102,28.5665,28.5884,26400.0
2010-09-09 13:45:00,39.23,39.3,39.2,39.3,35200.0,28.5811,28.6321,28.5592,28.6321,35200.0
2010-09-09 13:50:00,39.29,39.31,39.22,39.25,45800.0,28.6248,28.6394,28.5738,28.5956,45800.0
2010-09-09 13:55:00,39.24,39.24,39.12,39.13,75000.0,28.5884,28.5884,28.5009,28.5082,75000.0
2010-09-09 14:00:00,39.13,39.24,39.13,39.24,47200.0,28.5082,28.5884,28.5082,28.5884,47200.0
2010-09-09 14:05:00,39.24,39.27,39.23,39.23,50000.0,28.5884,28.6102,28.5811,28.5811,50000.0
2010-09-09 14:10:00,39.24,39.24,39.14,39.18,34000.0,28.5884,28.5884,28.5155,28.5446,34000.0
2010-09-09 14:15:00,39.18,39.22,39.13,39.19,54200.0,28.5446,28.5738,28.5082,28.5519,54200.0
2010-09-09 14:20:00,39.19,39.2,39.15,39.15,27400.0,28.5519,28.5592,28.5228,28.5228,27400.0
2010-09-09 14:25:00,39.16,39.22,39.12,39.13,41400.0,28.5301,28.5738,28.5009,28.5082,41400.0
2010-09-09 14:30:00,39.12,39.19,39.1,39.19,41000.0,28.5009,28.5519,28.4864,28.5519,41000.0
2010-09-09 14:35:00,39.2,39.24,39.18,39.2,57800.0,28.5592,28.5884,28.5446,28.5592,57800.0
2010-09-09 14:40:00,39.2,39.2,39.14,39.16,27800.0,28.5592,28.5592,28.5155,28.5301,27800.0
2010-09-09 14:45:00,39.15,39.22,39.14,39.2,27000.0,28.5228,28.5738,28.5155,28.5592,27000.0
2010-09-09 14:50:00,39.22,39.25,39.21,39.21,49000.0,28.5738,28.5956,28.5665,28.5665,49000.0
2010-09-09 14:55:00,39.21,39.28,39.19,39.25,57200.0,28.5665,28.6175,28.5519,28.5956,57200.0
2010-09-09 15:00:00,39.25,39.29,39.25,39.29,35200.0,28.5956,28.6248,28.5956,28.6248,35200.0
2010-09-09 15:05:00,39.29,39.33,39.29,39.3,59800.0,28.6248,28.6539,28.6248,28.6321,59800.0
2010-09-09 15:10:00,39.3,39.32,39.3,39.31,54600.0,28.6321,28.6466,28.6321,28.6394,54600.0
2010-09-09 15:15:00,39.31,39.37,39.31,39.35,107800.0,28.6394,28.6831,28.6394,28.6685,107800.0
2010-09-09 15:20:00,39.35,39.39,39.32,39.39,75000.0,28.6685,28.6976,28.6466,28.6976,75000.0
2010-09-09 15:25:00,39.39,39.4,39.35,39.4,51200.0,28.6976,28.7049,28.6685,28.7049,51200.0
2010-09-09 15:30:00,39.39,39.4,39.35,39.39,72200.0,28.6976,28.7049,28.6685,28.6976,72200.0
2010-09-09 15:35:00,39.39,39.41,39.37,39.4,82600.0,28.6976,28.7122,28.6831,28.7049,82600.0
2010-09-09 15:40:00,39.41,39.42,39.37,39.39,95600.0,28.7122,28.7195,28.6831,28.6976,95600.0
2010-09-09 15:45:00,39.38,39.39,39.32,39.33,105200.0,28.6904,28.6976,28.6466,28.6539,105200.0
2010-09-09 15:50:00,39.33,39.33,39.27,39.27,128600.0,28.6539,28.6539,28.6102,28.6102,128600.0
2010-09-09 15:55:00,39.27,39.32,39.26,39.32,192800.0,28.6102,28.6466,28.6029,28.6466,192800.0
2010-09-10 09:30:00,39.43,39.54,39.42,39.46,53200.0,28.7268,28.8069,28.7195,28.7486,53200.0
2010-09-10 09:35:00,39.45,39.56,39.45,39.51,100400.0,28.7414,28.8215,28.7414,28.7851,100400.0
2010-09-10 09:40:00,39.52,39.54,39.46,39.48,45400.0,28.7924,28.8069,28.7486,28.7632,45400.0
2010-09-10 09:45:00,39.48,39.61,39.47,39.61,58800.0,28.7632,28.8579,28.7559,28.8579,58800.0
2010-09-10 09:50:00,39.6,39.75,39.6,39.68,59200.0,28.8506,28.9599,28.8506,28.9089,59200.0
2010-09-10 09:55:00,39.7,39.71,39.67,39.69,48800.0,28.9235,28.9308,28.9016,28.9162,48800.0
2010-09-10 10:00:00,39.69,39.69,39.6,39.66,28400.0,28.9162,28.9162,28.8506,28.8944,28400.0
2010-09-10 10:05:00,39.64,39.64,39.52,39.6,46800.0,28.8798,28.8798,28.7924,28.8506,46800.0
2010-09-10 10:10:00,39.6,39.6,39.52,39.59,50600.0,28.8506,28.8506,28.7924,28.8434,50600.0
2010-09-10 10:15:00,39.59,39.62,39.57,39.61,38000.0,28.8434,28.8652,28.8288,28.8579,38000.0
2010-09-10 10:20:00,39.61,39.73,39.6,39.63,63600.0,28.8579,28.9454,28.8506,28.8725,63600.0
2010-09-10 10:25:00,39.63,39.65,39.62,39.63,38000.0,28.8725,28.8871,28.8652,28.8725,38000.0
2010-09-10 10:30:00,39.64,39.67,39.6,39.67,62800.0,28.8798,28.9016,28.8506,28.9016,62800.0
2010-09-10 10:35:00,39.68,39.74,39.67,39.74,48400.0,28.9089,28.9526,28.9016,28.9526,48400.0
2010-09-10 10:40:00,39.74,39.75,39.73,39.74,49600.0,28.9526,28.9599,28.9454,28.9526,49600.0
2010-09-10 10:45:00,39.74,39.74,39.68,39.68,72400.0,28.9526,28.9526,28.9089,28.9089,72400.0
2010-09-10 10:50:00,39.67,39.7,39.65,39.66,94800.0,28.9016,28.9235,28.8871,28.8944,94800.0
2010-09-10 10:55:00,39.65,39.69,39.63,39.69,62000.0,28.8871,28.9162,28.8725,28.9162,62000.0
2010-09-10 11:00:00,39.69,39.73,39.68,39.71,81600.0,28.9162,28.9454,28.9089,28.9308,81600.0
2010-09-10 11:05:00,39.72,39.72,39.56,39.6,118800.0,28.9381,28.9381,28.8215,28.8506,118800.0
2010-09-10 11:10:00,39.6,39.63,39.59,39.62,43400.0,28.8506,28.8725,28.8434,28.8652,43400.0
2010-09-10 11:15:00,39.62,39.63,39.57,39.59,41800.0,28.8652,28.8725,28.8288,28.8434,41800.0
2010-09-10 11:20:00,39.59,39.66,39.59,39.62,53600.0,28.8434,28.8944,28.8434,28.8652,53600.0
2010-09-10 11:25:00,39.63,39.64,39.59,39.62,83800.0,28.8725,28.8798,28.8434,28.8652,83800.0
2010-09-10 11:30:00,39.62,39.63,39.54,39.55,65000.0,28.8652,28.8725,28.8069,28.8142,65000.0
2010-09-10 11:35:00,39.55,39.56,39.48,39.48,55200.0,28.8142,28.8215,28.7632,28.7632,55200.0
2010-09-10 11:40:00,39.49,39.51,39.46,39.48,71400.0,28.7705,28.7851,28.7486,28.7632,71400.0
2010-09-10 11:45:00,39.49,39.5,39.44,39.45,22400.0,28.7705,28.7778,28.7341,28.7414,22400.0
2010-09-10 11:50:00,39.46,39.46,39.35,39.35,83200.0,28.7486,28.7486,28.6685,28.6685,83200.0
2010-09-10 11:55:00,39.37,39.37,39.27,39.31,81200.0,28.6831,28.6831,28.6102,28.6394,81200.0
2010-09-10 12:00:00,39.31,39.35,39.29,39.35,49200.0,28.6394,28.6685,28.6248,28.6685,49200.0
2010-09-10 12:05:00,39.34,39.36,39.29,39.29,52000.0,28.6612,28.6758,28.6248,28.6248,52000.0
2010-09-10 12:10:00,39.31,39.37,39.3,39.35,19200.0,28.6394,28.6831,28.6321,28.6685,19200.0
2010-09-10 12:15:00,39.36,39.37,39.33,39.35,28600.0,28.6758,28.6831,28.6539,28.6685,28600.0
2010-09-10 12:20:00,39.35,39.37,39.32,39.33,40400.0,28.6685,28.6831,28.6466,28.6539,40400.0
2010-09-10 12:25:00,39.34,39.34,39.31,39.32,26400.0,28.6612,28.6612,28.6394,28.6466,26400.0
2010-09-10 12:30:00,39.32,39.33,39.27,39.31,59200.0,28.6466,28.6539,28.6102,28.6394,59200.0
2010-09-10 12:35:00,39.31,39.33,39.27,39.33,22800.0,28.6394,28.6539,28.6102,28.6539,22800.0
2010-09-10 12:40:00,39.32,39.34,39.31,39.34,27000.0,28.6466,28.6612,28.6394,28.6612,27000.0
2010-09-10 12:45:00,39.35,39.41,39.35,39.38,24600.0,28.6685,28.7122,28.6685,28.6904,24600.0
2010-09-10 12:50:00,39.38,39.41,39.35,39.38,28800.0,28.6904,28.7122,28.6685,28.6904,28800.0
2010-09-10 12:55:00,39.39,39.41,39.33,39.34,16200.0,28.6976,28.7122,28.6539,28.6612,16200.0
2010-09-10 13:00:00,39.34,39.42,39.34,39.4,20400.0,28.6612,28.7195,28.6612,28.7049,20400.0
2010-09-10 13:05:00,39.4,39.42,39.37,39.4,17800.0,28.7049,28.7195,28.6831,28.7049,17800.0
2010-09-10 13:10:00,39.38,39.43,39.38,39.38,12400.0,28.6904,28.7268,28.6904,28.6904,12400.0
2010-09-10 13:15:00,39.37,39.41,39.34,39.38,12400.0,28.6831,28.7122,28.6612,28.6904,12400.0
2010-09-10 13:20:00,39.37,39.4,39.35,39.38,11800.0,28.6831,28.7049,28.6685,28.6904,11800.0
2010-09-10 13:25:00,39.37,39.44,39.37,39.43,21000.0,28.6831,28.7341,28.6831,28.7268,21000.0
2010-09-10 13:30:00,39.43,39.48,39.43,39.46,23400.0,28.7268,28.7632,28.7268,28.7486,23400.0
2010-09-10 13:35:00,39.47,39.49,39.44,39.46,25600.0,28.7559,28.7705,28.7341,28.7486,25600.0
2010-09-10 13:40:00,39.46,39.46,39.37,39.38,17600.0,28.7486,28.7486,28.6831,28.6904,17600.0
2010-09-10 13:45:00,39.38,39.41,39.36,39.38,20200.0,28.6904,28.7122,28.6758,28.6904,20200.0
2010-09-10 13:50:00,39.38,39.44,39.38,39.42,26800.0,28.6904,28.7341,28.6904,28.7195,26800.0
2010-09-10 13:55:00,39.42,39.45,39.41,39.45,11200.0,28.7195,28.7414,28.7122,28.7414,11200.0
2010-09-10 14:00:00,39.44,39.48,39.42,39.47,42000.0,28.7341,28.7632,28.7195,28.7559,42000.0
2010-09-10 14:05:00,39.47,39.49,39.45,39.47,34200.0,28.7559,28.7705,28.7414,28.7559,34200.0
2010-09-10 14:10:00,39.48,39.49,39.45,39.45,40800.0,28.7632,28.7705,28.7414,28.7414,40800.0
2010-09-10 14:15:00,39.46,39.47,39.42,39.44,16400.0,28.7486,28.7559,28.7195,28.7341,16400.0
2010-09-10 14:20:00,39.44,39.47,39.42,39.46,24600.0,28.7341,28.7559,28.7195,28.7486,24600.0
2010-09-10 14:25:00,39.46,39.54,39.46,39.51,98400.0,28.7486,28.8069,28.7486,28.7851,98400.0
2010-09-10 14:30:00,39.5,39.51,39.47,39.5,40400.0,28.7778,28.7851,28.7559,28.7778,40400.0
2010-09-10 14:35:00,39.5,39.51,39.49,39.49,31600.0,28.7778,28.7851,28.7705,28.7705,31600.0
2010-09-10 14:40:00,39.49,39.52,39.45,39.5,47000.0,28.7705,28.7924,28.7414,28.7778,47000.0
2010-09-10 14:45:00,39.49,39.49,39.42,39.44,44200.0,28.7705,28.7705,28.7195,28.7341,44200.0
2010-09-10 14:50:00,39.45,39.48,39.44,39.46,31800.0,28.7414,28.7632,28.7341,28.7486,31800.0
2010-09-10 14:55:00,39.46,39.49,39.45,39.49,22800.0,28.7486,28.7705,28.7414,28.7705,22800.0
2010-09-10 15:00:00,39.49,39.5,39.43,39.44,47200.0,28.7705,28.7778,28.7268,28.7341,47200.0
2010-09-10 15:05:00,39.44,39.49,39.44,39.47,52400.0,28.7341,28.7705,28.7341,28.7559,52400.0
2010-09-10 15:10:00,39.47,39.49,39.47,39.49,26600.0,28.7559,28.7705,28.7559,28.7705,26600.0
2010-09-10 15:15:00,39.49,39.5,39.48,39.49,38600.0,28.7705,28.7778,28.7632,28.7705,38600.0
2010-09-10 15:20:00,39.49,39.49,39.46,39.49,50600.0,28.7705,28.7705,28.7486,28.7705,50600.0
2010-09-10 15:25:00,39.49,39.51,39.47,39.48,68600.0,28.7705,28.7851,28.7559,28.7632,68600.0
2010-09-10 15:30:00,39.48,39.5,39.47,39.48,65200.0,28.7632,28.7778,28.7559,28.7632,65200.0
2010-09-10 15:35:00,39.49,39.49,39.43,39.43,102400.0,28.7705,28.7705,28.7268,28.7268,102400.0
2010-09-10 15:40:00,39.43,39.45,39.39,39.42,94000.0,28.7268,28.7414,28.6976,28.7195,94000.0
2010-09-10 15:45:00,39.42,39.45,39.38,39.4,109600.0,28.7195,28.7414,28.6904,28.7049,109600.0
2010-09-10 15:50:00,39.4,39.41,39.39,39.41,56200.0,28.7049,28.7122,28.6976,28.7122,56200.0
2010-09-10 15:55:00,39.4,39.41,39.34,39.41,198800.0,28.7049,28.7122,28.6612,28.7122,198800.0
2010-09-13 09:30:00,39.82,39.89,39.79,39.84,93200.0,29.0109,29.0619,28.9891,29.0255,93200.0
2010-09-13 09:35:00,39.84,39.88,39.8,39.82,40800.0,29.0255,29.0546,28.9963,29.0109,40800.0
2010-09-13 09:40:00,39.81,39.83,39.73,39.74,49600.0,29.0036,29.0182,28.9454,28.9526,49600.0
2010-09-13 09:45:00,39.74,39.83,39.71,39.77,62600.0,28.9526,29.0182,28.9308,28.9745,62600.0
2010-09-13 09:50:00,39.77,39.89,39.77,39.88,62200.0,28.9745,29.0619,28.9745,29.0546,62200.0
2010-09-13 09:55:00,39.88,39.88,39.59,39.59,107600.0,29.0546,29.0546,28.8434,28.8434,107600.0
2010-09-13 10:00:00,39.58,39.66,39.54,39.54,82200.0,28.8361,28.8944,28.8069,28.8069,82200.0
2010-09-13 10:05:00,39.55,39.72,39.55,39.63,140400.0,28.8142,28.9381,28.8142,28.8725,140400.0
2010-09-13 10:10:00,39.63,39.69,39.62,39.63,51800.0,28.8725,28.9162,28.8652,28.8725,51800.0
2010-09-13 10:15:00,39.61,39.63,39.52,39.53,61800.0,28.8579,28.8725,28.7924,28.7996,61800.0
2010-09-13 10:20:00,39.54,39.58,39.49,39.55,64000.0,28.8069,28.8361,28.7705,28.8142,64000.0
2010-09-13 10:25:00,39.55,39.55,39.5,39.52,50400.0,28.8142,28.8142,28.7778,28.7924,50400.0
2010-09-13 10:30:00,39.52,39.63,39.52,39.62,83000.0,28.7924,28.8725,28.7924,28.8652,83000.0
2010-09-13 10:35:00,39.62,39.68,39.59,39.6,62400.0,28.8652,28.9089,28.8434,28.8506,62400.0
2010-09-13 10:40:00,39.6,39.66,39.6,39.6,71000.0,28.8506,28.8944,28.8506,28.8506,71000.0
2010-09-13 10:45:00,39.6,39.67,39.6,39.63,55000.0,28.8506,28.9016,28.8506,28.8725,55000.0
2010-09-13 10:50:00,39.63,39.63,39.55,39.56,68200.0,28.8725,28.8725,28.8142,28.8215,68200.0
2010-09-13 10:55:00,39.55,39.57,39.54,39.57,80800.0,28.8142,28.8288,28.8069,28.8288,80800.0
2010-09-13 11:00:00,39.57,39.57,39.51,39.54,75200.0,28.8288,28.8288,28.7851,28.8069,75200.0
2010-09-13 11:05:00,39.54,39.59,39.54,39.57,34600.0,28.8069,28.8434,28.8069,28.8288,34600.0
2010-09-13 11:10:00,39.57,39.59,39.54,39.54,38800.0,28.8288,28.8434,28.8069,28.8069,38800.0
2010-09-13 11:15:00,39.54,39.57,39.5,39.57,36600.0,28.8069,28.8288,28.7778,28.8288,36600.0
2010-09-13 11:20:00,39.58,39.63,39.56,39.62,68800.0,28.8361,28.8725,28.8215,28.8652,68800.0
2010-09-13 11:25:00,39.63,39.69,39.63,39.65,79200.0,28.8725,28.9162,28.8725,28.8871,79200.0
2010-09-13 11:30:00,39.64,39.66,39.55,39.58,50600.0,28.8798,28.8944,28.8142,28.8361,50600.0
2010-09-13 11:35:00,39.57,39.58,39.5,39.51,86600.0,28.8288,28.8361,28.7778,28.7851,86600.0
2010-09-13 11:40:00,39.51,39.52,39.41,39.44,49000.0,28.7851,28.7924,28.7122,28.7341,49000.0
2010-09-13 11:45:00,39.44,39.49,39.4,39.47,57600.0,28.7341,28.7705,28.7049,28.7559,57600.0
2010-09-13 11:50:00,39.48,39.51,39.47,39.49,15200.0,28.7632,28.7851,28.7559,28.7705,15200.0
2010-09-13 11:55:00,39.49,39.52,39.49,39.49,34800.0,28.7705,28.7924,28.7705,28.7705,34800.0
2010-09-13 12:00:00,39.49,39.53,39.48,39.52,49200.0,28.7705,28.7996,28.7632,28.7924,49200.0
2010-09-13 12:05:00,39.52,39.52,39.45,39.47,45000.0,28.7924,28.7924,28.7414,28.7559,45000.0
2010-09-13 12:10:00,39.48,39.51,39.48,39.49,20000.0,28.7632,28.7851,28.7632,28.7705,20000.0
2010-09-13 12:15:00,39.49,39.51,39.45,39.5,46800.0,28.7705,28.7851,28.7414,28.7778,46800.0
2010-09-13 12:20:00,39.51,39.52,39.38,39.41,54000.0,28.7851,28.7924,28.6904,28.7122,54000.0
2010-09-13 12:25:00,39.4,39.47,39.38,39.47,29400.0,28.7049,28.7559,28.6904,28.7559,29400.0
2010-09-13 12:30:00,39.47,39.5,39.44,39.49,39200.0,28.7559,28.7778,28.7341,28.7705,39200.0
2010-09-13 12:35:00,39.49,39.52,39.49,39.5,53800.0,28.7705,28.7924,28.7705,28.7778,53800.0
2010-09-13 12:40:00,39.5,39.57,39.5,39.57,53400.0,28.7778,28.8288,28.7778,28.8288,53400.0
2010-09-13 12:45:00,39.57,39.57,39.49,39.5,28800.0,28.8288,28.8288,28.7705,28.7778,28800.0
2010-09-13 12:50:00,39.49,39.49,39.44,39.45,25800.0,28.7705,28.7705,28.7341,28.7414,25800.0
2010-09-13 12:55:00,39.45,39.47,39.42,39.45,33200.0,28.7414,28.7559,28.7195,28.7414,33200.0
2010-09-13 13:00:00,39.45,39.54,39.45,39.53,41200.0,28.7414,28.8069,28.7414,28.7996,41200.0
2010-09-13 13:05:00,39.52,39.52,39.49,39.5,27000.0,28.7924,28.7924,28.7705,28.7778,27000.0
2010-09-13 13:10:00,39.49,39.5,39.48,39.49,15000.0,28.7705,28.7778,28.7632,28.7705,15000.0
2010-09-13 13:15:00,39.49,39.49,39.46,39.48,24600.0,28.7705,28.7705,28.7486,28.7632,24600.0
2010-09-13 13:20:00,39.49,39.54,39.48,39.52,38600.0,28.7705,28.8069,28.7632,28.7924,38600.0
2010-09-13 13:25:00,39.52,39.55,39.49,39.51,33200.0,28.7924,28.8142,28.7705,28.7851,33200.0
2010-09-13 13:30:00,39.51,39.52,39.49,39.51,32000.0,28.7851,28.7924,28.7705,28.7851,32000.0
2010-09-13 13:35:00,39.52,39.56,39.52,39.53,39600.0,28.7924,28.8215,28.7924,28.7996,39600.0
2010-09-13 13:40:00,39.52,39.52,39.48,39.5,53000.0,28.7924,28.7924,28.7632,28.7778,53000.0
2010-09-13 13:45:00,39.49,39.52,39.48,39.51,56600.0,28.7705,28.7924,28.7632,28.7851,56600.0
2010-09-13 13:50:00,39.52,39.52,39.46,39.5,26400.0,28.7924,28.7924,28.7486,28.7778,26400.0
2010-09-13 13:55:00,39.51,39.51,39.45,39.45,41200.0,28.7851,28.7851,28.7414,28.7414,41200.0
2010-09-13 14:00:00,39.45,39.46,39.39,39.41,81200.0,28.7414,28.7486,28.6976,28.7122,81200.0
2010-09-13 14:05:00,39.41,39.44,39.38,39.43,44800.0,28.7122,28.7341,28.6904,28.7268,44800.0
2010-09-13 14:10:00,39.42,39.43,39.41,39.42,24800.0,28.7195,28.7268,28.7122,28.7195,24800.0
2010-09-13 14:15:00,39.42,39.5,39.42,39.49,46200.0,28.7195,28.7778,28.7195,28.7705,46200.0
2010-09-13 14:20:00,39.49,39.5,39.43,39.49,125800.0,28.7705,28.7778,28.7268,28.7705,125800.0
2010-09-13 14:25:00,39.49,39.62,39.49,39.61,103400.0,28.7705,28.8652,28.7705,28.8579,103400.0
2010-09-13 14:30:00,39.6,39.65,39.6,39.65,140200.0,28.8506,28.8871,28.8506,28.8871,140200.0
2010-09-13 14:35:00,39.64,39.65,39.6,39.6,43200.0,28.8798,28.8871,28.8506,28.8506,43200.0
2010-09-13 14:40:00,39.6,39.61,39.58,39.59,37400.0,28.8506,28.8579,28.8361,28.8434,37400.0
2010-09-13 14:45:00,39.59,39.63,39.57,39.58,70200.0,28.8434,28.8725,28.8288,28.8361,70200.0
2010-09-13 14:50:00,39.59,39.62,39.58,39.61,34200.0,28.8434,28.8652,28.8361,28.8579,34200.0
2010-09-13 14:55:00,39.6,39.61,39.58,39.6,38200.0,28.8506,28.8579,28.8361,28.8506,38200.0
2010-09-13 15:00:00,39.6,39.63,39.59,39.63,57400.0,28.8506,28.8725,28.8434,28.8725,57400.0
2010-09-13 15:05:00,39.62,39.64,39.58,39.62,91600.0,28.8652,28.8798,28.8361,28.8652,91600.0
2010-09-13 15:10:00,39.62,39.66,39.6,39.63,105000.0,28.8652,28.8944,28.8506,28.8725,105000.0
2010-09-13 15:15:00,39.63,39.66,39.63,39.63,85200.0,28.8725,28.8944,28.8725,28.8725,85200.0
2010-09-13 15:20:00,39.63,39.68,39.63,39.65,58400.0,28.8725,28.9089,28.8725,28.8871,58400.0
2010-09-13 15:25:00,39.65,39.65,39.58,39.63,133000.0,28.8871,28.8871,28.8361,28.8725,133000.0
2010-09-13 15:30:00,39.63,39.67,39.62,39.63,70200.0,28.8725,28.9016,28.8652,28.8725,70200.0
2010-09-13 15:35:00,39.63,39.7,39.63,39.7,88000.0,28.8725,28.9235,28.8725,28.9235,88000.0
2010-09-13 15:40:00,39.7,39.71,39.67,39.71,116000.0,28.9235,28.9308,28.9016,28.9308,116000.0
2010-09-13 15:45:00,39.71,39.71,39.65,39.67,137200.0,28.9308,28.9308,28.8871,28.9016,137200.0
2010-09-13 15:50:00,39.68,39.71,39.67,39.7,111400.0,28.9089,28.9308,28.9016,28.9235,111400.0
2010-09-13 15:55:00,39.69,39.69,39.6,39.63,241800.0,28.9162,28.9162,28.8506,28.8725,241800.0
2010-09-14 09:30:00,39.46,39.62,39.33,39.55,91800.0,28.7486,28.8652,28.6539,28.8142,91800.0
2010-09-14 09:35:00,39.54,39.72,39.42,39.67,116600.0,28.8069,28.9381,28.7195,28.9016,116600.0
2010-09-14 09:40:00,39.68,39.68,39.47,39.47,47600.0,28.9089,28.9089,28.7559,28.7559,47600.0
2010-09-14 09:45:00,39.45,39.52,39.42,39.51,36000.0,28.7414,28.7924,28.7195,28.7851,36000.0
2010-09-14 09:50:00,39.49,39.69,39.49,39.69,93200.0,28.7705,28.9162,28.7705,28.9162,93200.0
2010-09-14 09:55:00,39.69,39.74,39.69,39.71,100800.0,28.9162,28.9526,28.9162,28.9308,100800.0
2010-09-14 10:00:00,39.7,39.71,39.54,39.69,105400.0,28.9235,28.9308,28.8069,28.9162,105400.0
2010-09-14 10:05:00,39.7,39.8,39.7,39.71,118800.0,28.9235,28.9963,28.9235,28.9308,118800.0
2010-09-14 10:10:00,39.71,39.75,39.68,39.74,59800.0,28.9308,28.9599,28.9089,28.9526,59800.0
2010-09-14 10:15:00,39.73,39.79,39.71,39.74,57000.0,28.9454,28.9891,28.9308,28.9526,57000.0
2010-09-14 10:20:00,39.74,39.79,39.72,39.74,59600.0,28.9526,28.9891,28.9381,28.9526,59600.0
2010-09-14 10:25:00,39.74,39.88,39.74,39.87,81200.0,28.9526,29.0546,28.9526,29.0473,81200.0
2010-09-14 10:30:00,39.87,39.93,39.73,39.74,209000.0,29.0473,29.0911,28.9454,28.9526,209000.0
2010-09-14 10:35:00,39.76,39.77,39.63,39.63,117600.0,28.9672,28.9745,28.8725,28.8725,117600.0
2010-09-14 10:40:00,39.63,39.75,39.61,39.74,77200.0,28.8725,28.9599,28.8579,28.9526,77200.0
2010-09-14 10:45:00,39.73,39.85,39.72,39.83,33000.0,28.9454,29.0328,28.9381,29.0182,33000.0
2010-09-14 10:50:00,39.83,39.85,39.81,39.85,49400.0,29.0182,29.0328,29.0036,29.0328,49400.0
2010-09-14 10:55:00,39.85,39.85,39.82,39.84,15800.0,29.0328,29.0328,29.0109,29.0255,15800.0
2010-09-14 11:00:00,39.83,39.86,39.83,39.84,35800.0,29.0182,29.0401,29.0182,29.0255,35800.0
2010-09-14 11:05:00,39.84,39.95,39.84,39.94,65400.0,29.0255,29.1056,29.0255,29.0983,65400.0
2010-09-14 11:10:00,39.92,39.99,39.91,39.98,73400.0,29.0838,29.1348,29.0765,29.1275,73400.0
2010-09-14 11:15:00,39.99,39.99,39.96,39.97,42200.0,29.1348,29.1348,29.1129,29.1202,42200.0
2010-09-14 11:20:00,39.98,39.98,39.94,39.95,35200.0,29.1275,29.1275,29.0983,29.1056,35200.0
2010-09-14 11:25:00,39.94,39.95,39.94,39.95,27200.0,29.0983,29.1056,29.0983,29.1056,27200.0
2010-09-14 11:30:00,39.95,39.98,39.94,39.95,41000.0,29.1056,29.1275,29.0983,29.1056,41000.0
2010-09-14 11:35:00,39.95,39.95,39.9,39.9,24800.0,29.1056,29.1056,29.0692,29.0692,24800.0
2010-09-14 11:40:00,39.9,39.96,39.9,39.96,35000.0,29.0692,29.1129,29.0692,29.1129,35000.0
2010-09-14 11:45:00,39.96,39.99,39.94,39.98,30200.0,29.1129,29.1348,29.0983,29.1275,30200.0
2010-09-14 11:50:00,39.98,39.99,39.95,39.95,32200.0,29.1275,29.1348,29.1056,29.1056,32200.0
2010-09-14 11:55:00,39.96,39.99,39.94,39.98,21800.0,29.1129,29.1348,29.0983,29.1275,21800.0
2010-09-14 12:00:00,39.99,39.99,39.98,39.98,59200.0,29.1348,29.1348,29.1275,29.1275,59200.0
2010-09-14 12:05:00,39.98,39.99,39.96,39.97,38400.0,29.1275,29.1348,29.1129,29.1202,38400.0
2010-09-14 12:10:00,39.98,39.98,39.96,39.98,26000.0,29.1275,29.1275,29.1129,29.1275,26000.0
2010-09-14 12:15:00,39.97,39.99,39.97,39.99,61600.0,29.1202,29.1348,29.1202,29.1348,61600.0
2010-09-14 12:20:00,39.99,39.99,39.98,39.99,29600.0,29.1348,29.1348,29.1275,29.1348,29600.0
2010-09-14 12:25:00,39.99,40.09,39.98,40.01,322200.0,29.1348,29.2076,29.1275,29.1493,322200.0
2010-09-14 12:30:00,40.01,40.02,39.99,40.02,52600.0,29.1493,29.1566,29.1348,29.1566,52600.0
2010-09-14 12:35:00,40.03,40.03,39.98,39.98,42800.0,29.1639,29.1639,29.1275,29.1275,42800.0
2010-09-14 12:40:00,39.99,40.01,39.98,40.0,48000.0,29.1348,29.1493,29.1275,29.1421,48000.0
2010-09-14 12:45:00,40.01,40.01,39.87,39.88,104400.0,29.1493,29.1493,29.0473,29.0546,104400.0
2010-09-14 12:50:00,39.88,39.96,39.88,39.95,60800.0,29.0546,29.1129,29.0546,29.1056,60800.0
2010-09-14 12:55:00,39.95,39.96,39.89,39.91,63200.0,29.1056,29.1129,29.0619,29.0765,63200.0
2010-09-14 13:00:00,39.9,39.9,39.85,39.87,37400.0,29.0692,29.0692,29.0328,29.0473,37400.0
2010-09-14 13:05:00,39.87,39.88,39.85,39.88,38400.0,29.0473,29.0546,29.0328,29.0546,38400.0
2010-09-14 13:10:00,39.88,39.94,39.88,39.92,37600.0,29.0546,29.0983,29.0546,29.0838,37600.0
2010-09-14 13:15:00,39.93,39.93,39.84,39.89,53200.0,29.0911,29.0911,29.0255,29.0619,53200.0
2010-09-14 13:20:00,39.88,39.89,39.77,39.8,63800.0,29.0546,29.0619,28.9745,28.9963,63800.0
2010-09-14 13:25:00,39.81,39.81,39.76,39.81,60000.0,29.0036,29.0036,28.9672,29.0036,60000.0
2010-09-14 13:30:00,39.81,39.89,39.81,39.87,47600.0,29.0036,29.0619,29.0036,29.0473,47600.0
2010-09-14 13:35:00,39.87,39.88,39.85,39.85,51600.0,29.0473,29.0546,29.0328,29.0328,51600.0
2010-09-14 13:40:00,39.85,39.85,39.76,39.77,28200.0,29.0328,29.0328,28.9672,28.9745,28200.0
2010-09-14 13:45:00,39.76,39.82,39.71,39.77,118600.0,28.9672,29.0109,28.9308,28.9745,118600.0
2010-09-14 13:50:00,39.77,39.79,39.76,39.77,38800.0,28.9745,28.9891,28.9672,28.9745,38800.0
2010-09-14 13:55:00,39.77,39.81,39.74,39.81,55000.0,28.9745,29.0036,28.9526,29.0036,55000.0
2010-09-14 14:00:00,39.81,39.83,39.78,39.82,22000.0,29.0036,29.0182,28.9818,29.0109,22000.0
2010-09-14 14:05:00,39.82,39.87,39.8,39.85,16800.0,29.0109,29.0473,28.9963,29.0328,16800.0
2010-09-14 14:10:00,39.85,39.88,39.83,39.87,30000.0,29.0328,29.0546,29.0182,29.0473,30000.0
2010-09-14 14:15:00,39.87,39.9,39.87,39.87,27000.0,29.0473,29.0692,29.0473,29.0473,27000.0
2010-09-14 14:20:00,39.88,39.89,39.84,39.85,30600.0,29.0546,29.0619,29.0255,29.0328,30600.0
2010-09-14 14:25:00,39.85,39.85,39.82,39.83,39400.0,29.0328,29.0328,29.0109,29.0182,39400.0
2010-09-14 14:30:00,39.82,39.84,39.82,39.82,21800.0,29.0109,29.0255,29.0109,29.0109,21800.0
2010-09-14 14:35:00,39.82,39.92,39.82,39.92,67400.0,29.0109,29.0838,29.0109,29.0838,67400.0
2010-09-14 14:40:00,39.93,39.95,39.9,39.91,30200.0,29.0911,29.1056,29.0692,29.0765,30200.0
2010-09-14 14:45:00,39.9,39.92,39.9,39.91,29800.0,29.0692,29.0838,29.0692,29.0765,29800.0
2010-09-14 14:50:00,39.91,39.95,39.9,39.95,40200.0,29.0765,29.1056,29.0692,29.1056,40200.0
2010-09-14 14:55:00,39.95,39.97,39.9,39.9,28800.0,29.1056,29.1202,29.0692,29.0692,28800.0
2010-09-14 15:00:00,39.9,39.94,39.9,39.93,45000.0,29.0692,29.0983,29.0692,29.0911,45000.0
2010-09-14 15:05:00,39.93,39.93,39.86,39.86,39800.0,29.0911,29.0911,29.0401,29.0401,39800.0
2010-09-14 15:10:00,39.86,39.9,39.86,39.86,36800.0,29.0401,29.0692,29.0401,29.0401,36800.0
2010-09-14 15:15:00,39.85,39.85,39.83,39.85,27800.0,29.0328,29.0328,29.0182,29.0328,27800.0
2010-09-14 15:20:00,39.85,39.91,39.84,39.87,54400.0,29.0328,29.0765,29.0255,29.0473,54400.0
2010-09-14 15:25:00,39.88,39.89,39.85,39.85,28000.0,29.0546,29.0619,29.0328,29.0328,28000.0
2010-09-14 15:30:00,39.85,39.94,39.85,39.93,54000.0,29.0328,29.0983,29.0328,29.0911,54000.0
2010-09-14 15:35:00,39.93,39.96,39.9,39.92,63400.0,29.0911,29.1129,29.0692,29.0838,63400.0
2010-09-14 15:40:00,39.92,39.93,39.84,39.87,229000.0,29.0838,29.0911,29.0255,29.0473,229000.0
2010-09-14 15:45:00,39.87,39.93,39.87,39.92,249800.0,29.0473,29.0911,29.0473,29.0838,249800.0
2010-09-14 15:50:00,39.92,39.93,39.86,39.9,264600.0,29.0838,29.0911,29.0401,29.0692,264600.0
2010-09-14 15:55:00,39.9,39.94,39.85,39.85,276000.0,29.0692,29.0983,29.0328,29.0328,276000.0
2010-09-15 09:30:00,39.57,39.76,39.57,39.7,75200.0,28.8288,28.9672,28.8288,28.9235,75200.0
2010-09-15 09:35:00,39.7,39.85,39.68,39.74,40200.0,28.9235,29.0328,28.9089,28.9526,40200.0
2010-09-15 09:40:00,39.74,39.94,39.69,39.91,90200.0,28.9526,29.0983,28.9162,29.0765,90200.0
2010-09-15 09:45:00,39.89,39.9,39.6,39.74,101600.0,29.0619,29.0692,28.8506,28.9526,101600.0
2010-09-15 09:50:00,39.74,39.74,39.64,39.67,33000.0,28.9526,28.9526,28.8798,28.9016,33000.0
2010-09-15 09:55:00,39.68,39.88,39.68,39.88,67800.0,28.9089,29.0546,28.9089,29.0546,67800.0
2010-09-15 10:00:00,39.88,40.03,39.88,39.95,93200.0,29.0546,29.1639,29.0546,29.1056,93200.0
2010-09-15 10:05:00,39.95,39.96,39.88,39.94,39000.0,29.1056,29.1129,29.0546,29.0983,39000.0
2010-09-15 10:10:00,39.94,40.02,39.91,39.98,85200.0,29.0983,29.1566,29.0765,29.1275,85200.0
2010-09-15 10:15:00,39.98,40.08,39.93,39.93,122400.0,29.1275,29.2003,29.0911,29.0911,122400.0
2010-09-15 10:20:00,39.93,39.93,39.85,39.92,43800.0,29.0911,29.0911,29.0328,29.0838,43800.0
2010-09-15 10:25:00,39.93,39.93,39.85,39.87,32800.0,29.0911,29.0911,29.0328,29.0473,32800.0
2010-09-15 10:30:00,39.88,39.93,39.84,39.84,39600.0,29.0546,29.0911,29.0255,29.0255,39600.0
2010-09-15 10:35:00,39.85,39.85,39.77,39.8,68600.0,29.0328,29.0328,28.9745,28.9963,68600.0
2010-09-15 10:40:00,39.8,39.83,39.73,39.81,88000.0,28.9963,29.0182,28.9454,29.0036,88000.0
2010-09-15 10:45:00,39.81,39.82,39.73,39.77,85400.0,29.0036,29.0109,28.9454,28.9745,85400.0
2010-09-15 10:50:00,39.77,39.77,39.7,39.71,75600.0,28.9745,28.9745,28.9235,28.9308,75600.0
2010-09-15 10:55:00,39.7,39.77,39.7,39.77,71400.0,28.9235,28.9745,28.9235,28.9745,71400.0
2010-09-15 11:00:00,39.77,39.78,39.74,39.74,78800.0,28.9745,28.9818,28.9526,28.9526,78800.0
2010-09-15 11:05:00,39.75,39.76,39.63,39.65,95600.0,28.9599,28.9672,28.8725,28.8871,95600.0
2010-09-15 11:10:00,39.65,39.68,39.62,39.67,58400.0,28.8871,28.9089,28.8652,28.9016,58400.0
2010-09-15 11:15:00,39.68,39.71,39.62,39.65,52600.0,28.9089,28.9308,28.8652,28.8871,52600.0
2010-09-15 11:20:00,39.63,39.74,39.63,39.71,29600.0,28.8725,28.9526,28.8725,28.9308,29600.0
2010-09-15 11:25:00,39.71,39.76,39.71,39.74,22800.0,28.9308,28.9672,28.9308,28.9526,22800.0
2010-09-15 11:30:00,39.74,39.74,39.67,39.7,43400.0,28.9526,28.9526,28.9016,28.9235,43400.0
2010-09-15 11:35:00,39.7,39.73,39.66,39.66,52600.0,28.9235,28.9454,28.8944,28.8944,52600.0
2010-09-15 11:40:00,39.66,39.69,39.66,39.68,39000.0,28.8944,28.9162,28.8944,28.9089,39000.0
2010-09-15 11:45:00,39.67,39.68,39.65,39.67,57600.0,28.9016,28.9089,28.8871,28.9016,57600.0
2010-09-15 11:50:00,39.67,39.72,39.65,39.71,65000.0,28.9016,28.9381,28.8871,28.9308,65000.0
2010-09-15 11:55:00,39.71,39.75,39.66,39.66,76600.0,28.9308,28.9599,28.8944,28.8944,76600.0
2010-09-15 12:00:00,39.67,39.7,39.66,39.69,57800.0,28.9016,28.9235,28.8944,28.9162,57800.0
2010-09-15 12:05:00,39.69,39.7,39.66,39.67,36600.0,28.9162,28.9235,28.8944,28.9016,36600.0
2010-09-15 12:10:00,39.66,39.73,39.64,39.67,54200.0,28.8944,28.9454,28.8798,28.9016,54200.0
2010-09-15 12:15:00,39.67,39.67,39.62,39.63,59400.0,28.9016,28.9016,28.8652,28.8725,59400.0
2010-09-15 12:20:00,39.64,39.64,39.59,39.63,37400.0,28.8798,28.8798,28.8434,28.8725,37400.0
2010-09-15 12:25:00,39.64,39.66,39.61,39.63,37000.0,28.8798,28.8944,28.8579,28.8725,37000.0
2010-09-15 12:30:00,39.63,39.67,39.62,39.62,45600.0,28.8725,28.9016,28.8652,28.8652,45600.0
2010-09-15 12:35:00,39.6,39.63,39.6,39.6,42000.0,28.8506,28.8725,28.8506,28.8506,42000.0
2010-09-15 12:40:00,39.6,39.63,39.6,39.6,76400.0,28.8506,28.8725,28.8506,28.8506,76400.0
2010-09-15 12:45:00,39.6,39.61,39.55,39.58,61400.0,28.8506,28.8579,28.8142,28.8361,61400.0
2010-09-15 12:50:00,39.59,39.62,39.59,39.59,33200.0,28.8434,28.8652,28.8434,28.8434,33200.0
2010-09-15 12:55:00,39.59,39.63,39.59,39.59,29800.0,28.8434,28.8725,28.8434,28.8434,29800.0
2010-09-15 13:00:00,39.59,39.66,39.59,39.65,40800.0,28.8434,28.8944,28.8434,28.8871,40800.0
2010-09-15 13:05:00,39.64,39.68,39.63,39.65,39400.0,28.8798,28.9089,28.8725,28.8871,39400.0
2010-09-15 13:10:00,39.65,39.66,39.6,39.61,41200.0,28.8871,28.8944,28.8506,28.8579,41200.0
2010-09-15 13:15:00,39.61,39.68,39.59,39.67,31000.0,28.8579,28.9089,28.8434,28.9016,31000.0
2010-09-15 13:20:00,39.67,39.7,39.6,39.6,86200.0,28.9016,28.9235,28.8506,28.8506,86200.0
2010-09-15 13:25:00,39.6,39.67,39.6,39.63,22800.0,28.8506,28.9016,28.8506,28.8725,22800.0
2010-09-15 13:30:00,39.63,39.63,39.57,39.6,71000.0,28.8725,28.8725,28.8288,28.8506,71000.0
2010-09-15 13:35:00,39.6,39.63,39.59,39.62,39200.0,28.8506,28.8725,28.8434,28.8652,39200.0
2010-09-15 13:40:00,39.62,39.66,39.61,39.65,46400.0,28.8652,28.8944,28.8579,28.8871,46400.0
2010-09-15 13:45:00,39.65,39.66,39.63,39.63,51600.0,28.8871,28.8944,28.8725,28.8725,51600.0
2010-09-15 13:50:00,39.63,39.7,39.63,39.69,54400.0,28.8725,28.9235,28.8725,28.9162,54400.0
2010-09-15 13:55:00,39.69,39.7,39.65,39.65,72600.0,28.9162,28.9235,28.8871,28.8871,72600.0
2010-09-15 14:00:00,39.65,39.66,39.63,39.65,66400.0,28.8871,28.8944,28.8725,28.8871,66400.0
2010-09-15 14:05:00,39.64,39.64,39.59,39.61,80600.0,28.8798,28.8798,28.8434,28.8579,80600.0
2010-09-15 14:10:00,39.61,39.62,39.57,39.58,71200.0,28.8579,28.8652,28.8288,28.8361,71200.0
2010-09-15 14:15:00,39.58,39.58,39.51,39.51,99200.0,28.8361,28.8361,28.7851,28.7851,99200.0
2010-09-15 14:20:00,39.51,39.56,39.51,39.54,75000.0,28.7851,28.8215,28.7851,28.8069,75000.0
2010-09-15 14:25:00,39.54,39.56,39.52,39.55,86200.0,28.8069,28.8215,28.7924,28.8142,86200.0
2010-09-15 14:30:00,39.54,39.56,39.5,39.52,111800.0,28.8069,28.8215,28.7778,28.7924,111800.0
2010-09-15 14:35:00,39.52,39.56,39.52,39.53,50400.0,28.7924,28.8215,28.7924,28.7996,50400.0
2010-09-15 14:40:00,39.54,39.54,39.49,39.49,110800.0,28.8069,28.8069,28.7705,28.7705,110800.0
2010-09-15 14:45:00,39.49,39.5,39.44,39.48,112400.0,28.7705,28.7778,28.7341,28.7632,112400.0
2010-09-15 14:50:00,39.48,39.49,39.45,39.47,181200.0,28.7632,28.7705,28.7414,28.7559,181200.0
2010-09-15 14:55:00,39.46,39.49,39.45,39.47,119800.0,28.7486,28.7705,28.7414,28.7559,119800.0
2010-09-15 15:00:00,39.47,39.5,39.45,39.48,87400.0,28.7559,28.7778,28.7414,28.7632,87400.0
2010-09-15 15:05:00,39.48,39.49,39.45,39.48,97800.0,28.7632,28.7705,28.7414,28.7632,97800.0
2010-09-15 15:10:00,39.48,39.55,39.48,39.54,89000.0,28.7632,28.8142,28.7632,28.8069,89000.0
2010-09-15 15:15:00,39.54,39.57,39.52,39.57,64400.0,28.8069,28.8288,28.7924,28.8288,64400.0
2010-09-15 15:20:00,39.57,39.59,39.51,39.57,82400.0,28.8288,28.8434,28.7851,28.8288,82400.0
2010-09-15 15:25:00,39.57,39.7,39.56,39.65,138800.0,28.8288,28.9235,28.8215,28.8871,138800.0
2010-09-15 15:30:00,39.66,39.68,39.6,39.6,121400.0,28.8944,28.9089,28.8506,28.8506,121400.0
2010-09-15 15:35:00,39.6,39.65,39.6,39.62,165800.0,28.8506,28.8871,28.8506,28.8652,165800.0
2010-09-15 15:40:00,39.62,39.62,39.49,39.5,262800.0,28.8652,28.8652,28.7705,28.7778,262800.0
2010-09-15 15:45:00,39.49,39.62,39.48,39.57,281000.0,28.7705,28.8652,28.7632,28.8288,281000.0
2010-09-15 15:50:00,39.57,39.58,39.55,39.55,307400.0,28.8288,28.8361,28.8142,28.8142,307400.0
2010-09-15 15:55:00,39.55,39.6,39.49,39.52,453400.0,28.8142,28.8506,28.7705,28.7924,453400.0
2010-09-16 09:30:00,39.46,39.52,39.31,39.34,116400.0,28.7486,28.7924,28.6394,28.6612,116400.0
2010-09-16 09:35:00,39.33,39.57,39.33,39.51,81800.0,28.6539,28.8288,28.6539,28.7851,81800.0
2010-09-16 09:40:00,39.52,39.59,39.48,39.5,118600.0,28.7924,28.8434,28.7632,28.7778,118600.0
2010-09-16 09:45:00,39.48,39.51,39.37,39.39,55400.0,28.7632,28.7851,28.6831,28.6976,55400.0
2010-09-16 09:50:00,39.41,39.45,39.33,39.42,63600.0,28.7122,28.7414,28.6539,28.7195,63600.0
2010-09-16 09:55:00,39.43,39.51,39.38,39.38,33800.0,28.7268,28.7851,28.6904,28.6904,33800.0
2010-09-16 10:00:00,39.38,39.56,39.23,39.52,108200.0,28.6904,28.8215,28.5811,28.7924,108200.0
2010-09-16 10:05:00,39.54,39.59,39.5,39.57,83000.0,28.8069,28.8434,28.7778,28.8288,83000.0
2010-09-16 10:10:00,39.58,39.65,39.57,39.57,77000.0,28.8361,28.8871,28.8288,28.8288,77000.0
2010-09-16 10:15:00,39.57,39.58,39.4,39.4,46400.0,28.8288,28.8361,28.7049,28.7049,46400.0
2010-09-16 10:20:00,39.4,39.51,39.4,39.45,58200.0,28.7049,28.7851,28.7049,28.7414,58200.0
2010-09-16 10:25:00,39.46,39.56,39.45,39.48,56600.0,28.7486,28.8215,28.7414,28.7632,56600.0
2010-09-16 10:30:00,39.46,39.47,39.4,39.46,31000.0,28.7486,28.7559,28.7049,28.7486,31000.0
2010-09-16 10:35:00,39.46,39.56,39.45,39.48,40400.0,28.7486,28.8215,28.7414,28.7632,40400.0
2010-09-16 10:40:00,39.48,39.58,39.45,39.57,37800.0,28.7632,28.8361,28.7414,28.8288,37800.0
2010-09-16 10:45:00,39.56,39.63,39.56,39.59,46400.0,28.8215,28.8725,28.8215,28.8434,46400.0
2010-09-16 10:50:00,39.6,39.74,39.58,39.71,93200.0,28.8506,28.9526,28.8361,28.9308,93200.0
2010-09-16 10:55:00,39.7,39.73,39.67,39.7,59400.0,28.9235,28.9454,28.9016,28.9235,59400.0
2010-09-16 11:00:00,39.7,39.71,39.66,39.68,46800.0,28.9235,28.9308,28.8944,28.9089,46800.0
2010-09-16 11:05:00,39.67,39.71,39.67,39.68,42200.0,28.9016,28.9308,28.9016,28.9089,42200.0
2010-09-16 11:10:00,39.68,39.68,39.62,39.63,52800.0,28.9089,28.9089,28.8652,28.8725,52800.0
2010-09-16 11:15:00,39.63,39.71,39.63,39.7,59000.0,28.8725,28.9308,28.8725,28.9235,59000.0
2010-09-16 11:20:00,39.7,39.7,39.63,39.63,34200.0,28.9235,28.9235,28.8725,28.8725,34200.0
2010-09-16 11:25:00,39.63,39.63,39.52,39.57,53000.0,28.8725,28.8725,28.7924,28.8288,53000.0
2010-09-16 11:30:00,39.58,39.59,39.47,39.49,27800.0,28.8361,28.8434,28.7559,28.7705,27800.0
2010-09-16 11:35:00,39.51,39.6,39.51,39.6,37000.0,28.7851,28.8506,28.7851,28.8506,37000.0
2010-09-16 11:40:00,39.59,39.6,39.52,39.52,11800.0,28.8434,28.8506,28.7924,28.7924,11800.0
2010-09-16 11:45:00,39.53,39.55,39.49,39.5,33200.0,28.7996,28.8142,28.7705,28.7778,33200.0
2010-09-16 11:50:00,39.51,39.51,39.42,39.45,17800.0,28.7851,28.7851,28.7195,28.7414,17800.0
2010-09-16 11:55:00,39.45,39.47,39.42,39.42,13600.0,28.7414,28.7559,28.7195,28.7195,13600.0
2010-09-16 12:00:00,39.42,39.48,39.39,39.45,27800.0,28.7195,28.7632,28.6976,28.7414,27800.0
2010-09-16 12:05:00,39.45,39.47,39.39,39.4,34200.0,28.7414,28.7559,28.6976,28.7049,34200.0
2010-09-16 12:10:00,39.38,39.4,39.38,39.38,69200.0,28.6904,28.7049,28.6904,28.6904,69200.0
2010-09-16 12:15:00,39.38,39.39,39.35,39.36,39800.0,28.6904,28.6976,28.6685,28.6758,39800.0
2010-09-16 12:20:00,39.36,39.37,39.32,39.34,59200.0,28.6758,28.6831,28.6466,28.6612,59200.0
2010-09-16 12:25:00,39.33,39.41,39.33,39.37,30800.0,28.6539,28.7122,28.6539,28.6831,30800.0
2010-09-16 12:30:00,39.37,39.41,39.37,39.41,23600.0,28.6831,28.7122,28.6831,28.7122,23600.0
2010-09-16 12:35:00,39.41,39.47,39.4,39.45,26000.0,28.7122,28.7559,28.7049,28.7414,26000.0
2010-09-16 12:40:00,39.46,39.48,39.44,39.45,19000.0,28.7486,28.7632,28.7341,28.7414,19000.0
2010-09-16 12:45:00,39.46,39.49,39.43,39.48,54200.0,28.7486,28.7705,28.7268,28.7632,54200.0
2010-09-16 12:50:00,39.49,39.52,39.48,39.49,37600.0,28.7705,28.7924,28.7632,28.7705,37600.0
2010-09-16 12:55:00,39.49,39.56,39.47,39.53,38000.0,28.7705,28.8215,28.7559,28.7996,38000.0
2010-09-16 13:00:00,39.52,39.52,39.43,39.43,34400.0,28.7924,28.7924,28.7268,28.7268,34400.0
2010-09-16 13:05:00,39.43,39.43,39.38,39.38,28400.0,28.7268,28.7268,28.6904,28.6904,28400.0
2010-09-16 13:10:00,39.38,39.38,39.28,39.31,59400.0,28.6904,28.6904,28.6175,28.6394,59400.0
2010-09-16 13:15:00,39.32,39.33,39.24,39.26,82600.0,28.6466,28.6539,28.5884,28.6029,82600.0
2010-09-16 13:20:00,39.26,39.33,39.25,39.33,22000.0,28.6029,28.6539,28.5956,28.6539,22000.0
2010-09-16 13:25:00,39.33,39.38,39.33,39.36,26000.0,28.6539,28.6904,28.6539,28.6758,26000.0
2010-09-16 13:30:00,39.38,39.38,39.34,39.34,36200.0,28.6904,28.6904,28.6612,28.6612,36200.0
2010-09-16 13:35:00,39.34,39.34,39.3,39.3,14000.0,28.6612,28.6612,28.6321,28.6321,14000.0
2010-09-16 13:40:00,39.3,39.35,39.3,39.35,15200.0,28.6321,28.6685,28.6321,28.6685,15200.0
2010-09-16 13:45:00,39.34,39.34,39.27,39.29,35600.0,28.6612,28.6612,28.6102,28.6248,35600.0
2010-09-16 13:50:00,39.29,39.3,39.27,39.28,17200.0,28.6248,28.6321,28.6102,28.6175,17200.0
2010-09-16 13:55:00,39.27,39.32,39.27,39.31,31400.0,28.6102,28.6466,28.6102,28.6394,31400.0
2010-09-16 14:00:00,39.31,39.39,39.31,39.35,47800.0,28.6394,28.6976,28.6394,28.6685,47800.0
2010-09-16 14:05:00,39.35,39.37,39.33,39.35,15200.0,28.6685,28.6831,28.6539,28.6685,15200.0
2010-09-16 14:10:00,39.35,39.38,39.35,39.37,29800.0,28.6685,28.6904,28.6685,28.6831,29800.0
2010-09-16 14:15:00,39.37,39.4,39.35,39.35,35000.0,28.6831,28.7049,28.6685,28.6685,35000.0
2010-09-16 14:20:00,39.35,39.38,39.33,39.38,30200.0,28.6685,28.6904,28.6539,28.6904,30200.0
2010-09-16 14:25:00,39.38,39.43,39.38,39.42,60000.0,28.6904,28.7268,28.6904,28.7195,60000.0
2010-09-16 14:30:00,39.42,39.42,39.35,39.42,40200.0,28.7195,28.7195,28.6685,28.7195,40200.0
2010-09-16 14:35:00,39.41,39.45,39.39,39.42,34200.0,28.7122,28.7414,28.6976,28.7195,34200.0
2010-09-16 14:40:00,39.42,39.45,39.41,39.41,20000.0,28.7195,28.7414,28.7122,28.7122,20000.0
2010-09-16 14:45:00,39.42,39.43,39.37,39.38,29200.0,28.7195,28.7268,28.6831,28.6904,29200.0
2010-09-16 14:50:00,39.38,39.39,39.36,39.39,20600.0,28.6904,28.6976,28.6758,28.6976,20600.0
2010-09-16 14:55:00,39.38,39.43,39.38,39.39,30200.0,28.6904,28.7268,28.6904,28.6976,30200.0
2010-09-16 15:00:00,39.4,39.45,39.38,39.45,33800.0,28.7049,28.7414,28.6904,28.7414,33800.0
2010-09-16 15:05:00,39.45,39.49,39.44,39.46,60000.0,28.7414,28.7705,28.7341,28.7486,60000.0
2010-09-16 15:10:00,39.47,39.48,39.45,39.47,28800.0,28.7559,28.7632,28.7414,28.7559,28800.0
2010-09-16 15:15:00,39.47,39.51,39.47,39.48,91000.0,28.7559,28.7851,28.7559,28.7632,91000.0
2010-09-16 15:20:00,39.47,39.51,39.43,39.44,62000.0,28.7559,28.7851,28.7268,28.7341,62000.0
2010-09-16 15:25:00,39.44,39.49,39.43,39.49,51400.0,28.7341,28.7705,28.7268,28.7705,51400.0
2010-09-16 15:30:00,39.49,39.53,39.42,39.43,88200.0,28.7705,28.7996,28.7195,28.7268,88200.0
2010-09-16 15:35:00,39.43,39.47,39.38,39.47,116000.0,28.7268,28.7559,28.6904,28.7559,116000.0
2010-09-16 15:40:00,39.46,39.5,39.45,39.46,74600.0,28.7486,28.7778,28.7414,28.7486,74600.0
2010-09-16 15:45:00,39.46,39.46,39.41,39.43,108800.0,28.7486,28.7486,28.7122,28.7268,108800.0
2010-09-16 15:50:00,39.43,39.49,39.43,39.47,103800.0,28.7268,28.7705,28.7268,28.7559,103800.0
2010-09-16 15:55:00,39.47,39.47,39.43,39.45,183000.0,28.7559,28.7559,28.7268,28.7414,183000.0
2010-09-17 09:30:00,39.66,39.74,39.59,39.59,1218400.0,28.8944,28.9526,28.8434,28.8434,1218400.0
2010-09-17 09:35:00,39.59,39.74,39.59,39.72,69200.0,28.8434,28.9526,28.8434,28.9381,69200.0
2010-09-17 09:40:00,39.71,39.74,39.63,39.68,100000.0,28.9308,28.9526,28.8725,28.9089,100000.0
2010-09-17 09:45:00,39.67,39.74,39.64,39.69,108000.0,28.9016,28.9526,28.8798,28.9162,108000.0
2010-09-17 09:50:00,39.68,39.68,39.51,39.51,125800.0,28.9089,28.9089,28.7851,28.7851,125800.0
2010-09-17 09:55:00,39.51,39.53,39.35,39.53,106600.0,28.7851,28.7996,28.6685,28.7996,106600.0
2010-09-17 10:00:00,39.54,39.55,39.34,39.43,61200.0,28.8069,28.8142,28.6612,28.7268,61200.0
2010-09-17 10:05:00,39.44,39.52,39.42,39.47,37400.0,28.7341,28.7924,28.7195,28.7559,37400.0
2010-09-17 10:10:00,39.48,39.54,39.42,39.52,30000.0,28.7632,28.8069,28.7195,28.7924,30000.0
2010-09-17 10:15:00,39.52,39.57,39.49,39.55,20400.0,28.7924,28.8288,28.7705,28.8142,20400.0
2010-09-17 10:20:00,39.55,39.63,39.53,39.61,41800.0,28.8142,28.8725,28.7996,28.8579,41800.0
2010-09-17 10:25:00,39.61,39.69,39.6,39.67,40000.0,28.8579,28.9162,28.8506,28.9016,40000.0
2010-09-17 10:30:00,39.63,39.63,39.55,39.59,69400.0,28.8725,28.8725,28.8142,28.8434,69400.0
2010-09-17 10:35:00,39.59,39.68,39.59,39.65,60200.0,28.8434,28.9089,28.8434,28.8871,60200.0
2010-09-17 10:40:00,39.63,39.67,39.56,39.66,16600.0,28.8725,28.9016,28.8215,28.8944,16600.0
2010-09-17 10:45:00,39.68,39.71,39.63,39.63,26000.0,28.9089,28.9308,28.8725,28.8725,26000.0
2010-09-17 10:50:00,39.63,39.63,39.6,39.6,13800.0,28.8725,28.8725,28.8506,28.8506,13800.0
2010-09-17 10:55:00,39.6,39.61,39.54,39.54,18000.0,28.8506,28.8579,28.8069,28.8069,18000.0
2010-09-17 11:00:00,39.55,39.71,39.55,39.7,19600.0,28.8142,28.9308,28.8142,28.9235,19600.0
2010-09-17 11:05:00,39.71,39.82,39.7,39.78,61800.0,28.9308,29.0109,28.9235,28.9818,61800.0
2010-09-17 11:10:00,39.77,39.77,39.71,39.71,23600.0,28.9745,28.9745,28.9308,28.9308,23600.0
2010-09-17 11:15:00,39.71,39.73,39.68,39.69,20600.0,28.9308,28.9454,28.9089,28.9162,20600.0
2010-09-17 11:20:00,39.69,39.71,39.57,39.59,32200.0,28.9162,28.9308,28.8288,28.8434,32200.0
2010-09-17 11:25:00,39.59,39.59,39.49,39.52,41600.0,28.8434,28.8434,28.7705,28.7924,41600.0
2010-09-17 11:30:00,39.52,39.52,39.47,39.51,64400.0,28.7924,28.7924,28.7559,28.7851,64400.0
2010-09-17 11:35:00,39.51,39.54,39.48,39.52,45400.0,28.7851,28.8069,28.7632,28.7924,45400.0
2010-09-17 11:40:00,39.52,39.58,39.52,39.57,46800.0,28.7924,28.8361,28.7924,28.8288,46800.0
2010-09-17 11:45:00,39.56,39.59,39.55,39.58,36000.0,28.8215,28.8434,28.8142,28.8361,36000.0
2010-09-17 11:50:00,39.58,39.69,39.57,39.69,71000.0,28.8361,28.9162,28.8288,28.9162,71000.0
2010-09-17 11:55:00,39.69,39.75,39.68,39.69,52200.0,28.9162,28.9599,28.9089,28.9162,52200.0
2010-09-17 12:00:00,39.69,39.74,39.68,39.73,20600.0,28.9162,28.9526,28.9089,28.9454,20600.0
2010-09-17 12:05:00,39.71,39.73,39.69,39.69,11200.0,28.9308,28.9454,28.9162,28.9162,11200.0
2010-09-17 12:10:00,39.69,39.7,39.66,39.69,26000.0,28.9162,28.9235,28.8944,28.9162,26000.0
2010-09-17 12:15:00,39.69,39.73,39.68,39.73,12000.0,28.9162,28.9454,28.9089,28.9454,12000.0
2010-09-17 12:20:00,39.72,39.74,39.67,39.71,24000.0,28.9381,28.9526,28.9016,28.9308,24000.0
2010-09-17 12:25:00,39.71,39.77,39.7,39.77,26200.0,28.9308,28.9745,28.9235,28.9745,26200.0
2010-09-17 12:30:00,39.77,39.83,39.77,39.83,51600.0,28.9745,29.0182,28.9745,29.0182,51600.0
2010-09-17 12:35:00,39.82,39.84,39.82,39.83,26000.0,29.0109,29.0255,29.0109,29.0182,26000.0
2010-09-17 12:40:00,39.82,39.85,39.8,39.83,74800.0,29.0109,29.0328,28.9963,29.0182,74800.0
2010-09-17 12:45:00,39.83,39.84,39.8,39.83,34800.0,29.0182,29.0255,28.9963,29.0182,34800.0
2010-09-17 12:50:00,39.82,39.83,39.79,39.8,76000.0,29.0109,29.0182,28.9891,28.9963,76000.0
2010-09-17 12:55:00,39.8,39.85,39.8,39.84,78000.0,28.9963,29.0328,28.9963,29.0255,78000.0
2010-09-17 13:00:00,39.83,39.85,39.82,39.84,36200.0,29.0182,29.0328,29.0109,29.0255,36200.0
2010-09-17 13:05:00,39.84,39.84,39.8,39.8,48400.0,29.0255,29.0255,28.9963,28.9963,48400.0
2010-09-17 13:10:00,39.81,39.82,39.8,39.81,46600.0,29.0036,29.0109,28.9963,29.0036,46600.0
2010-09-17 13:15:00,39.81,39.81,39.76,39.79,171200.0,29.0036,29.0036,28.9672,28.9891,171200.0
2010-09-17 13:20:00,39.79,39.84,39.79,39.84,24600.0,28.9891,29.0255,28.9891,29.0255,24600.0
2010-09-17 13:25:00,39.84,39.91,39.83,39.88,38800.0,29.0255,29.0765,29.0182,29.0546,38800.0
2010-09-17 13:30:00,39.88,39.94,39.87,39.91,45000.0,29.0546,29.0983,29.0473,29.0765,45000.0
2010-09-17 13:35:00,39.91,39.91,39.87,39.88,150200.0,29.0765,29.0765,29.0473,29.0546,150200.0
2010-09-17 13:40:00,39.88,39.88,39.83,39.84,46800.0,29.0546,29.0546,29.0182,29.0255,46800.0
2010-09-17 13:45:00,39.84,39.92,39.84,39.88,61400.0,29.0255,29.0838,29.0255,29.0546,61400.0
2010-09-17 13:50:00,39.88,39.92,39.88,39.91,36600.0,29.0546,29.0838,29.0546,29.0765,36600.0
2010-09-17 13:55:00,39.92,39.95,39.91,39.93,73000.0,29.0838,29.1056,29.0765,29.0911,73000.0
2010-09-17 14:00:00,39.93,39.93,39.91,39.92,70000.0,29.0911,29.0911,29.0765,29.0838,70000.0
2010-09-17 14:05:00,39.92,39.94,39.9,39.91,39600.0,29.0838,29.0983,29.0692,29.0765,39600.0
2010-09-17 14:10:00,39.89,39.93,39.88,39.92,43600.0,29.0619,29.0911,29.0546,29.0838,43600.0
2010-09-17 14:15:00,39.92,39.93,39.89,39.91,55600.0,29.0838,29.0911,29.0619,29.0765,55600.0
2010-09-17 14:20:00,39.91,39.91,39.87,39.88,40600.0,29.0765,29.0765,29.0473,29.0546,40600.0
2010-09-17 14:25:00,39.87,39.9,39.85,39.87,53800.0,29.0473,29.0692,29.0328,29.0473,53800.0
2010-09-17 14:30:00,39.86,39.88,39.84,39.87,51000.0,29.0401,29.0546,29.0255,29.0473,51000.0
2010-09-17 14:35:00,39.87,39.9,39.86,39.9,59200.0,29.0473,29.0692,29.0401,29.0692,59200.0
2010-09-17 14:40:00,39.9,39.93,39.89,39.92,47200.0,29.0692,29.0911,29.0619,29.0838,47200.0
2010-09-17 14:45:00,39.92,39.95,39.91,39.91,91800.0,29.0838,29.1056,29.0765,29.0765,91800.0
2010-09-17 14:50:00,39.91,39.91,39.85,39.88,43000.0,29.0765,29.0765,29.0328,29.0546,43000.0
2010-09-17 14:55:00,39.88,39.89,39.86,39.88,67600.0,29.0546,29.0619,29.0401,29.0546,67600.0
2010-09-17 15:00:00,39.87,39.88,39.84,39.84,81800.0,29.0473,29.0546,29.0255,29.0255,81800.0
2010-09-17 15:05:00,39.84,39.85,39.81,39.82,98600.0,29.0255,29.0328,29.0036,29.0109,98600.0
2010-09-17 15:10:00,39.82,39.82,39.72,39.75,113200.0,29.0109,29.0109,28.9381,28.9599,113200.0
2010-09-17 15:15:00,39.75,39.81,39.75,39.8,102200.0,28.9599,29.0036,28.9599,28.9963,102200.0
2010-09-17 15:20:00,39.8,39.85,39.79,39.85,155600.0,28.9963,29.0328,28.9891,29.0328,155600.0
2010-09-17 15:25:00,39.84,39.84,39.73,39.73,79800.0,29.0255,29.0255,28.9454,28.9454,79800.0
2010-09-17 15:30:00,39.73,39.87,39.73,39.86,131000.0,28.9454,29.0473,28.9454,29.0401,131000.0
2010-09-17 15:35:00,39.87,40.01,39.85,39.91,275600.0,29.0473,29.1493,29.0328,29.0765,275600.0
2010-09-17 15:40:00,39.91,39.97,39.9,39.97,207600.0,29.0765,29.1202,29.0692,29.1202,207600.0
2010-09-17 15:45:00,39.97,40.0,39.95,39.98,287600.0,29.1202,29.1421,29.1056,29.1275,287600.0
2010-09-17 15:50:00,39.97,40.0,39.95,39.95,215800.0,29.1202,29.1421,29.1056,29.1056,215800.0
2010-09-17 15:55:00,39.95,39.99,39.95,39.99,409400.0,29.1056,29.1348,29.1056,29.1348,409400.0
2010-09-20 09:30:00,40.1,40.2,40.01,40.03,125600.0,29.2149,29.2878,29.1493,29.1639,125600.0
2010-09-20 09:35:00,40.03,40.19,40.01,40.18,105200.0,29.1639,29.2805,29.1493,29.2732,105200.0
2010-09-20 09:40:00,40.19,40.32,40.17,40.25,149600.0,29.2805,29.3752,29.2659,29.3242,149600.0
2010-09-20 09:45:00,40.25,40.28,40.22,40.26,83800.0,29.3242,29.3461,29.3023,29.3315,83800.0
2010-09-20 09:50:00,40.26,40.4,40.26,40.39,192000.0,29.3315,29.4335,29.3315,29.4262,192000.0
2010-09-20 09:55:00,40.4,40.59,40.4,40.55,179600.0,29.4335,29.5719,29.4335,29.5428,179600.0
2010-09-20 10:00:00,40.54,40.58,40.38,40.51,143400.0,29.5355,29.5646,29.4189,29.5136,143400.0
2010-09-20 10:05:00,40.5,40.67,40.47,40.65,135000.0,29.5063,29.6302,29.4845,29.6156,135000.0
2010-09-20 10:10:00,40.64,40.67,40.55,40.56,142000.0,29.6083,29.6302,29.5428,29.55,142000.0
2010-09-20 10:15:00,40.56,40.68,40.56,40.68,122400.0,29.55,29.6375,29.55,29.6375,122400.0
2010-09-20 10:20:00,40.67,40.81,40.62,40.77,189000.0,29.6302,29.7322,29.5938,29.703,189000.0
2010-09-20 10:25:00,40.77,40.82,40.67,40.67,128600.0,29.703,29.7395,29.6302,29.6302,128600.0
2010-09-20 10:30:00,40.67,40.71,40.63,40.64,75800.0,29.6302,29.6593,29.601,29.6083,75800.0
2010-09-20 10:35:00,40.65,40.7,40.6,40.69,68200.0,29.6156,29.652,29.5792,29.6448,68200.0
2010-09-20 10:40:00,40.67,40.7,40.59,40.63,137200.0,29.6302,29.652,29.5719,29.601,137200.0
2010-09-20 10:45:00,40.62,40.67,40.61,40.65,187800.0,29.5938,29.6302,29.5865,29.6156,187800.0
2010-09-20 10:50:00,40.66,40.7,40.63,40.64,111600.0,29.6229,29.652,29.601,29.6083,111600.0
2010-09-20 10:55:00,40.65,40.7,40.63,40.68,68600.0,29.6156,29.652,29.601,29.6375,68600.0
2010-09-20 11:00:00,40.68,40.69,40.55,40.56,85800.0,29.6375,29.6448,29.5428,29.55,85800.0
2010-09-20 11:05:00,40.56,40.62,40.55,40.57,82600.0,29.55,29.5938,29.5428,29.5573,82600.0
2010-09-20 11:10:00,40.58,40.6,40.52,40.55,60600.0,29.5646,29.5792,29.5209,29.5428,60600.0
2010-09-20 11:15:00,40.55,40.57,40.49,40.54,72400.0,29.5428,29.5573,29.499,29.5355,72400.0
2010-09-20 11:20:00,40.53,40.56,40.52,40.54,31400.0,29.5282,29.55,29.5209,29.5355,31400.0
2010-09-20 11:25:00,40.54,40.56,40.53,40.54,30800.0,29.5355,29.55,29.5282,29.5355,30800.0
2010-09-20 11:30:00,40.54,40.6,40.52,40.52,66800.0,29.5355,29.5792,29.5209,29.5209,66800.0
2010-09-20 11:35:00,40.52,40.54,40.48,40.49,97200.0,29.5209,29.5355,29.4918,29.499,97200.0
2010-09-20 11:40:00,40.49,40.49,40.45,40.48,59000.0,29.499,29.499,29.4699,29.4918,59000.0
2010-09-20 11:45:00,40.48,40.52,40.44,40.45,69000.0,29.4918,29.5209,29.4626,29.4699,69000.0
2010-09-20 11:50:00,40.45,40.46,40.4,40.41,69600.0,29.4699,29.4772,29.4335,29.4408,69600.0
2010-09-20 11:55:00,40.4,40.42,40.25,40.27,89400.0,29.4335,29.4481,29.3242,29.3388,89400.0
2010-09-20 12:00:00,40.27,40.27,40.16,40.25,79600.0,29.3388,29.3388,29.2586,29.3242,79600.0
2010-09-20 12:05:00,40.24,40.32,40.22,40.32,39000.0,29.3169,29.3752,29.3023,29.3752,39000.0
2010-09-20 12:10:00,40.31,40.36,40.27,40.27,46800.0,29.3679,29.4043,29.3388,29.3388,46800.0
2010-09-20 12:15:00,40.27,40.3,40.24,40.29,38000.0,29.3388,29.3606,29.3169,29.3533,38000.0
2010-09-20 12:20:00,40.3,40.31,40.28,40.3,33600.0,29.3606,29.3679,29.3461,29.3606,33600.0
2010-09-20 12:25:00,40.3,40.3,40.24,40.24,25400.0,29.3606,29.3606,29.3169,29.3169,25400.0
2010-09-20 12:30:00,40.26,40.32,40.23,40.29,44600.0,29.3315,29.3752,29.3096,29.3533,44600.0
2010-09-20 12:35:00,40.3,40.3,40.24,40.28,31000.0,29.3606,29.3606,29.3169,29.3461,31000.0
2010-09-20 12:40:00,40.29,40.32,40.27,40.3,36200.0,29.3533,29.3752,29.3388,29.3606,36200.0
2010-09-20 12:45:00,40.3,40.34,40.3,40.32,51200.0,29.3606,29.3898,29.3606,29.3752,51200.0
2010-09-20 12:50:00,40.32,40.34,40.28,40.31,75000.0,29.3752,29.3898,29.3461,29.3679,75000.0
2010-09-20 12:55:00,40.32,40.32,40.28,40.31,27000.0,29.3752,29.3752,29.3461,29.3679,27000.0
2010-09-20 13:00:00,40.32,40.32,40.28,40.31,16800.0,29.3752,29.3752,29.3461,29.3679,16800.0
2010-09-20 13:05:00,40.31,40.34,40.3,40.3,22800.0,29.3679,29.3898,29.3606,29.3606,22800.0
2010-09-20 13:10:00,40.3,40.31,40.23,40.23,27200.0,29.3606,29.3679,29.3096,29.3096,27200.0
2010-09-20 13:15:00,40.22,40.25,40.2,40.22,29400.0,29.3023,29.3242,29.2878,29.3023,29400.0
2010-09-20 13:20:00,40.22,40.27,40.21,40.27,31600.0,29.3023,29.3388,29.2951,29.3388,31600.0
2010-09-20 13:25:00,40.26,40.27,40.25,40.27,19600.0,29.3315,29.3388,29.3242,29.3388,19600.0
2010-09-20 13:30:00,40.26,40.27,40.2,40.21,25200.0,29.3315,29.3388,29.2878,29.2951,25200.0
2010-09-20 13:35:00,40.22,40.29,40.21,40.26,74400.0,29.3023,29.3533,29.2951,29.3315,74400.0
2010-09-20 13:40:00,40.26,40.29,40.21,40.21,58400.0,29.3315,29.3533,29.2951,29.2951,58400.0
2010-09-20 13:45:00,40.22,40.23,40.13,40.13,67600.0,29.3023,29.3096,29.2368,29.2368,67600.0
2010-09-20 13:50:00,40.12,40.18,40.12,40.17,49800.0,29.2295,29.2732,29.2295,29.2659,49800.0
2010-09-20 13:55:00,40.17,40.25,40.16,40.19,35000.0,29.2659,29.3242,29.2586,29.2805,35000.0
2010-09-20 14:00:00,40.18,40.22,40.18,40.21,19600.0,29.2732,29.3023,29.2732,29.2951,19600.0
2010-09-20 14:05:00,40.21,40.21,40.18,40.2,25600.0,29.2951,29.2951,29.2732,29.2878,25600.0
2010-09-20 14:10:00,40.21,40.23,40.19,40.21,33400.0,29.2951,29.3096,29.2805,29.2951,33400.0
2010-09-20 14:15:00,40.21,40.27,40.21,40.26,39800.0,29.2951,29.3388,29.2951,29.3315,39800.0
2010-09-20 14:20:00,40.26,40.33,40.26,40.3,95200.0,29.3315,29.3825,29.3315,29.3606,95200.0
2010-09-20 14:25:00,40.3,40.31,40.27,40.3,68800.0,29.3606,29.3679,29.3388,29.3606,68800.0
2010-09-20 14:30:00,40.3,40.33,40.29,40.31,71000.0,29.3606,29.3825,29.3533,29.3679,71000.0
2010-09-20 14:35:00,40.31,40.38,40.31,40.35,54200.0,29.3679,29.4189,29.3679,29.3971,54200.0
2010-09-20 14:40:00,40.35,40.37,40.33,40.35,48000.0,29.3971,29.4116,29.3825,29.3971,48000.0
2010-09-20 14:45:00,40.35,40.38,40.27,40.29,84000.0,29.3971,29.4189,29.3388,29.3533,84000.0
2010-09-20 14:50:00,40.29,40.32,40.27,40.3,64800.0,29.3533,29.3752,29.3388,29.3606,64800.0
2010-09-20 14:55:00,40.3,40.34,40.27,40.3,94000.0,29.3606,29.3898,29.3388,29.3606,94000.0
2010-09-20 15:00:00,40.3,40.34,40.27,40.31,79800.0,29.3606,29.3898,29.3388,29.3679,79800.0
2010-09-20 15:05:00,40.32,40.35,40.28,40.29,114400.0,29.3752,29.3971,29.3461,29.3533,114400.0
2010-09-20 15:10:00,40.29,40.38,40.29,40.34,146800.0,29.3533,29.4189,29.3533,29.3898,146800.0
2010-09-20 15:15:00,40.34,40.38,40.33,40.36,87600.0,29.3898,29.4189,29.3825,29.4043,87600.0
2010-09-20 15:20:00,40.37,40.39,40.32,40.37,135600.0,29.4116,29.4262,29.3752,29.4116,135600.0
2010-09-20 15:25:00,40.37,40.38,40.34,40.34,67200.0,29.4116,29.4189,29.3898,29.3898,67200.0
2010-09-20 15:30:00,40.34,40.38,40.32,40.37,129400.0,29.3898,29.4189,29.3752,29.4116,129400.0
2010-09-20 15:35:00,40.37,40.42,40.36,40.38,155400.0,29.4116,29.4481,29.4043,29.4189,155400.0
2010-09-20 15:40:00,40.38,40.42,40.37,40.4,105800.0,29.4189,29.4481,29.4116,29.4335,105800.0
2010-09-20 15:45:00,40.41,40.43,40.36,40.38,203000.0,29.4408,29.4553,29.4043,29.4189,203000.0
2010-09-20 15:50:00,40.38,40.42,40.37,40.38,192000.0,29.4189,29.4481,29.4116,29.4189,192000.0
2010-09-20 15:55:00,40.38,40.41,40.33,40.35,419600.0,29.4189,29.4408,29.3825,29.3971,419600.0
2010-09-21 09:30:00,40.63,40.72,40.49,40.65,96400.0,29.601,29.6666,29.499,29.6156,96400.0
2010-09-21 09:35:00,40.65,40.69,40.55,40.6,43200.0,29.6156,29.6448,29.5428,29.5792,43200.0
2010-09-21 09:40:00,40.59,40.6,40.47,40.5,90400.0,29.5719,29.5792,29.4845,29.5063,90400.0
2010-09-21 09:45:00,40.49,40.62,40.49,40.56,33600.0,29.499,29.5938,29.499,29.55,33600.0
2010-09-21 09:50:00,40.56,40.62,40.52,40.62,55800.0,29.55,29.5938,29.5209,29.5938,55800.0
2010-09-21 09:55:00,40.62,40.66,40.58,40.6,42200.0,29.5938,29.6229,29.5646,29.5792,42200.0
2010-09-21 10:00:00,40.62,40.73,40.62,40.69,68200.0,29.5938,29.6739,29.5938,29.6448,68200.0
2010-09-21 10:05:00,40.69,40.73,40.63,40.67,73800.0,29.6448,29.6739,29.601,29.6302,73800.0
2010-09-21 10:10:00,40.67,40.71,40.65,40.71,39600.0,29.6302,29.6593,29.6156,29.6593,39600.0
2010-09-21 10:15:00,40.7,40.76,40.67,40.76,62400.0,29.652,29.6958,29.6302,29.6958,62400.0
2010-09-21 10:20:00,40.75,40.78,40.75,40.77,74400.0,29.6885,29.7103,29.6885,29.703,74400.0
2010-09-21 10:25:00,40.77,40.82,40.76,40.79,81200.0,29.703,29.7395,29.6958,29.7176,81200.0
2010-09-21 10:30:00,40.8,40.83,40.77,40.79,38400.0,29.7249,29.7468,29.703,29.7176,38400.0
2010-09-21 10:35:00,40.78,40.81,40.77,40.81,78600.0,29.7103,29.7322,29.703,29.7322,78600.0
2010-09-21 10:40:00,40.8,40.81,40.76,40.77,53400.0,29.7249,29.7322,29.6958,29.703,53400.0
2010-09-21 10:45:00,40.77,40.79,40.72,40.74,24800.0,29.703,29.7176,29.6666,29.6812,24800.0
2010-09-21 10:50:00,40.74,40.76,40.69,40.7,19800.0,29.6812,29.6958,29.6448,29.652,19800.0
2010-09-21 10:55:00,40.7,40.7,40.64,40.66,26600.0,29.652,29.652,29.6083,29.6229,26600.0
2010-09-21 11:00:00,40.65,40.66,40.6,40.63,29200.0,29.6156,29.6229,29.5792,29.601,29200.0
2010-09-21 11:05:00,40.63,40.64,40.6,40.6,36200.0,29.601,29.6083,29.5792,29.5792,36200.0
2010-09-21 11:10:00,40.6,40.67,40.58,40.66,42400.0,29.5792,29.6302,29.5646,29.6229,42400.0
2010-09-21 11:15:00,40.66,40.66,40.63,40.66,97400.0,29.6229,29.6229,29.601,29.6229,97400.0
2010-09-21 11:20:00,40.66,40.7,40.66,40.66,31200.0,29.6229,29.652,29.6229,29.6229,31200.0
2010-09-21 11:25:00,40.66,40.66,40.6,40.6,60800.0,29.6229,29.6229,29.5792,29.5792,60800.0
2010-09-21 11:30:00,40.6,40.65,40.6,40.62,36800.0,29.5792,29.6156,29.5792,29.5938,36800.0
2010-09-21 11:35:00,40.61,40.61,40.56,40.6,37400.0,29.5865,29.5865,29.55,29.5792,37400.0
2010-09-21 11:40:00,40.6,40.63,40.58,40.61,19000.0,29.5792,29.601,29.5646,29.5865,19000.0
2010-09-21 11:45:00,40.62,40.65,40.61,40.63,25800.0,29.5938,29.6156,29.5865,29.601,25800.0
2010-09-21 11:50:00,40.63,40.64,40.6,40.62,24800.0,29.601,29.6083,29.5792,29.5938,24800.0
2010-09-21 11:55:00,40.61,40.63,40.59,40.59,73400.0,29.5865,29.601,29.5719,29.5719,73400.0
2010-09-21 12:00:00,40.59,40.65,40.57,40.64,31600.0,29.5719,29.6156,29.5573,29.6083,31600.0
2010-09-21 12:05:00,40.66,40.66,40.59,40.59,21400.0,29.6229,29.6229,29.5719,29.5719,21400.0
2010-09-21 12:10:00,40.59,40.62,40.57,40.58,19000.0,29.5719,29.5938,29.5573,29.5646,19000.0
2010-09-21 12:15:00,40.59,40.66,40.57,40.63,22800.0,29.5719,29.6229,29.5573,29.601,22800.0
2010-09-21 12:20:00,40.62,40.63,40.54,40.57,86800.0,29.5938,29.601,29.5355,29.5573,86800.0
2010-09-21 12:25:00,40.56,40.57,40.52,40.54,36400.0,29.55,29.5573,29.5209,29.5355,36400.0
2010-09-21 12:30:00,40.54,40.62,40.54,40.6,23600.0,29.5355,29.5938,29.5355,29.5792,23600.0
2010-09-21 12:35:00,40.62,40.63,40.58,40.61,34400.0,29.5938,29.601,29.5646,29.5865,34400.0
2010-09-21 12:40:00,40.6,40.64,40.6,40.64,10600.0,29.5792,29.6083,29.5792,29.6083,10600.0
2010-09-21 12:45:00,40.63,40.63,40.61,40.62,13400.0,29.601,29.601,29.5865,29.5938,13400.0
2010-09-21 12:50:00,40.63,40.63,40.59,40.63,11400.0,29.601,29.601,29.5719,29.601,11400.0
2010-09-21 12:55:00,40.64,40.66,40.63,40.64,54600.0,29.6083,29.6229,29.601,29.6083,54600.0
2010-09-21 13:00:00,40.63,40.67,40.61,40.66,42400.0,29.601,29.6302,29.5865,29.6229,42400.0
2010-09-21 13:05:00,40.66,40.67,40.62,40.64,44400.0,29.6229,29.6302,29.5938,29.6083,44400.0
2010-09-21 13:10:00,40.65,40.71,40.65,40.69,20000.0,29.6156,29.6593,29.6156,29.6448,20000.0
2010-09-21 13:15:00,40.68,40.71,40.67,40.69,14200.0,29.6375,29.6593,29.6302,29.6448,14200.0
2010-09-21 13:20:00,40.7,40.7,40.65,40.67,35400.0,29.652,29.652,29.6156,29.6302,35400.0
2010-09-21 13:25:00,40.67,40.72,40.63,40.63,24800.0,29.6302,29.6666,29.601,29.601,24800.0
2010-09-21 13:30:00,40.64,40.64,40.59,40.61,22400.0,29.6083,29.6083,29.5719,29.5865,22400.0
2010-09-21 13:35:00,40.62,40.67,40.62,40.67,18200.0,29.5938,29.6302,29.5938,29.6302,18200.0
2010-09-21 13:40:00,40.67,40.7,40.66,40.7,31600.0,29.6302,29.652,29.6229,29.652,31600.0
2010-09-21 13:45:00,40.7,40.71,40.66,40.66,20200.0,29.652,29.6593,29.6229,29.6229,20200.0
2010-09-21 13:50:00,40.68,40.77,40.65,40.76,46600.0,29.6375,29.703,29.6156,29.6958,46600.0
2010-09-21 13:55:00,40.76,40.77,40.73,40.74,18600.0,29.6958,29.703,29.6739,29.6812,18600.0
2010-09-21 14:00:00,40.74,40.76,40.69,40.69,30600.0,29.6812,29.6958,29.6448,29.6448,30600.0
2010-09-21 14:05:00,40.71,40.73,40.68,40.7,24000.0,29.6593,29.6739,29.6375,29.652,24000.0
2010-09-21 14:10:00,40.69,40.81,40.64,40.71,94800.0,29.6448,29.7322,29.6083,29.6593,94800.0
2010-09-21 14:15:00,40.7,40.99,40.5,40.96,182000.0,29.652,29.8633,29.5063,29.8415,182000.0
2010-09-21 14:20:00,40.96,40.98,40.83,40.92,92200.0,29.8415,29.856,29.7468,29.8123,92200.0
2010-09-21 14:25:00,40.92,40.97,40.85,40.93,63000.0,29.8123,29.8488,29.7613,29.8196,63000.0
2010-09-21 14:30:00,40.95,41.05,40.85,41.05,131400.0,29.8342,29.907,29.7613,29.907,131400.0
2010-09-21 14:35:00,41.03,41.13,40.99,41.13,117400.0,29.8925,29.9653,29.8633,29.9653,117400.0
2010-09-21 14:40:00,41.13,41.16,41.06,41.06,63400.0,29.9653,29.9872,29.9143,29.9143,63400.0
2010-09-21 14:45:00,41.06,41.06,40.94,41.04,118200.0,29.9143,29.9143,29.8269,29.8998,118200.0
2010-09-21 14:50:00,41.04,41.05,40.9,40.91,112400.0,29.8998,29.907,29.7978,29.805,112400.0
2010-09-21 14:55:00,40.92,40.93,40.87,40.92,112600.0,29.8123,29.8196,29.7759,29.8123,112600.0
2010-09-21 15:00:00,40.92,40.93,40.82,40.84,125600.0,29.8123,29.8196,29.7395,29.754,125600.0
2010-09-21 15:05:00,40.84,40.87,40.81,40.85,112000.0,29.754,29.7759,29.7322,29.7613,112000.0
2010-09-21 15:10:00,40.85,40.86,40.72,40.75,228400.0,29.7613,29.7686,29.6666,29.6885,228400.0
2010-09-21 15:15:00,40.75,40.84,40.74,40.84,111000.0,29.6885,29.754,29.6812,29.754,111000.0
2010-09-21 15:20:00,40.85,40.85,40.74,40.76,93600.0,29.7613,29.7613,29.6812,29.6958,93600.0
2010-09-21 15:25:00,40.77,40.8,40.68,40.75,183200.0,29.703,29.7249,29.6375,29.6885,183200.0
2010-09-21 15:30:00,40.75,40.76,40.59,40.63,142800.0,29.6885,29.6958,29.5719,29.601,142800.0
2010-09-21 15:35:00,40.63,40.63,40.52,40.6,241000.0,29.601,29.601,29.5209,29.5792,241000.0
2010-09-21 15:40:00,40.6,40.67,40.58,40.65,123400.0,29.5792,29.6302,29.5646,29.6156,123400.0
2010-09-21 15:45:00,40.65,40.66,40.55,40.59,272200.0,29.6156,29.6229,29.5428,29.5719,272200.0
2010-09-21 15:50:00,40.6,40.67,40.6,40.61,248000.0,29.5792,29.6302,29.5792,29.5865,248000.0
2010-09-21 15:55:00,40.6,40.63,40.58,40.63,312600.0,29.5792,29.601,29.5646,29.601,312600.0
2010-09-22 09:30:00,40.45,40.67,40.38,40.66,97600.0,29.4699,29.6302,29.4189,29.6229,97600.0
2010-09-22 09:35:00,40.66,40.69,40.52,40.53,81800.0,29.6229,29.6448,29.5209,29.5282,81800.0
2010-09-22 09:40:00,40.53,40.59,40.52,40.57,100000.0,29.5282,29.5719,29.5209,29.5573,100000.0
2010-09-22 09:45:00,40.57,40.67,40.56,40.65,79400.0,29.5573,29.6302,29.55,29.6156,79400.0
2010-09-22 09:50:00,40.65,40.67,40.52,40.55,41800.0,29.6156,29.6302,29.5209,29.5428,41800.0
2010-09-22 09:55:00,40.55,40.57,40.49,40.49,50400.0,29.5428,29.5573,29.499,29.499,50400.0
2010-09-22 10:00:00,40.48,40.48,40.27,40.35,137600.0,29.4918,29.4918,29.3388,29.3971,137600.0
2010-09-22 10:05:00,40.35,40.49,40.34,40.49,79000.0,29.3971,29.499,29.3898,29.499,79000.0
2010-09-22 10:10:00,40.49,40.56,40.45,40.56,56400.0,29.499,29.55,29.4699,29.55,56400.0
2010-09-22 10:15:00,40.56,40.59,40.51,40.51,36800.0,29.55,29.5719,29.5136,29.5136,36800.0
2010-09-22 10:20:00,40.51,40.63,40.49,40.62,48600.0,29.5136,29.601,29.499,29.5938,48600.0
2010-09-22 10:25:00,40.62,40.62,40.45,40.48,55400.0,29.5938,29.5938,29.4699,29.4918,55400.0
2010-09-22 10:30:00,40.46,40.48,40.35,40.35,87000.0,29.4772,29.4918,29.3971,29.3971,87000.0
2010-09-22 10:35:00,40.38,40.45,40.35,40.37,42000.0,29.4189,29.4699,29.3971,29.4116,42000.0
2010-09-22 10:40:00,40.36,40.42,40.34,40.35,45800.0,29.4043,29.4481,29.3898,29.3971,45800.0
2010-09-22 10:45:00,40.35,40.49,40.34,40.4,51400.0,29.3971,29.499,29.3898,29.4335,51400.0
2010-09-22 10:50:00,40.39,40.47,40.35,40.42,40200.0,29.4262,29.4845,29.3971,29.4481,40200.0
2010-09-22 10:55:00,40.41,40.49,40.4,40.47,50800.0,29.4408,29.499,29.4335,29.4845,50800.0
2010-09-22 11:00:00,40.49,40.56,40.48,40.51,63200.0,29.499,29.55,29.4918,29.5136,63200.0
2010-09-22 11:05:00,40.52,40.54,40.38,40.45,47800.0,29.5209,29.5355,29.4189,29.4699,47800.0
2010-09-22 11:10:00,40.44,40.47,40.31,40.35,79200.0,29.4626,29.4845,29.3679,29.3971,79200.0
2010-09-22 11:15:00,40.37,40.42,40.35,40.39,35600.0,29.4116,29.4481,29.3971,29.4262,35600.0
2010-09-22 11:20:00,40.39,40.39,40.23,40.26,101000.0,29.4262,29.4262,29.3096,29.3315,101000.0
2010-09-22 11:25:00,40.25,40.26,40.16,40.2,77200.0,29.3242,29.3315,29.2586,29.2878,77200.0
2010-09-22 11:30:00,40.2,40.23,40.18,40.18,29200.0,29.2878,29.3096,29.2732,29.2732,29200.0
2010-09-22 11:35:00,40.19,40.24,40.18,40.21,40000.0,29.2805,29.3169,29.2732,29.2951,40000.0
2010-09-22 11:40:00,40.21,40.24,40.2,40.23,22800.0,29.2951,29.3169,29.2878,29.3096,22800.0
2010-09-22 11:45:00,40.22,40.27,40.22,40.23,26000.0,29.3023,29.3388,29.3023,29.3096,26000.0
2010-09-22 11:50:00,40.23,40.31,40.21,40.31,40400.0,29.3096,29.3679,29.2951,29.3679,40400.0
2010-09-22 11:55:00,40.32,40.35,40.3,40.3,16800.0,29.3752,29.3971,29.3606,29.3606,16800.0
2010-09-22 12:00:00,40.31,40.33,40.26,40.27,46400.0,29.3679,29.3825,29.3315,29.3388,46400.0
2010-09-22 12:05:00,40.27,40.33,40.25,40.3,23200.0,29.3388,29.3825,29.3242,29.3606,23200.0
2010-09-22 12:10:00,40.3,40.3,40.26,40.29,44800.0,29.3606,29.3606,29.3315,29.3533,44800.0
2010-09-22 12:15:00,40.29,40.3,40.24,40.29,29800.0,29.3533,29.3606,29.3169,29.3533,29800.0
2010-09-22 12:20:00,40.3,40.31,40.21,40.23,30200.0,29.3606,29.3679,29.2951,29.3096,30200.0
2010-09-22 12:25:00,40.24,40.26,40.22,40.23,21800.0,29.3169,29.3315,29.3023,29.3096,21800.0
2010-09-22 12:30:00,40.22,40.24,40.19,40.21,48800.0,29.3023,29.3169,29.2805,29.2951,48800.0
2010-09-22 12:35:00,40.22,40.26,40.17,40.2,56200.0,29.3023,29.3315,29.2659,29.2878,56200.0
2010-09-22 12:40:00,40.19,40.21,40.15,40.18,30800.0,29.2805,29.2951,29.2513,29.2732,30800.0
2010-09-22 12:45:00,40.17,40.19,40.15,40.17,19000.0,29.2659,29.2805,29.2513,29.2659,19000.0
2010-09-22 12:50:00,40.16,40.2,40.15,40.19,32200.0,29.2586,29.2878,29.2513,29.2805,32200.0
2010-09-22 12:55:00,40.19,40.23,40.17,40.21,67000.0,29.2805,29.3096,29.2659,29.2951,67000.0
2010-09-22 13:00:00,40.22,40.27,40.19,40.26,38400.0,29.3023,29.3388,29.2805,29.3315,38400.0
2010-09-22 13:05:00,40.26,40.27,40.15,40.16,30800.0,29.3315,29.3388,29.2513,29.2586,30800.0
2010-09-22 13:10:00,40.16,40.2,40.14,40.2,24000.0,29.2586,29.2878,29.2441,29.2878,24000.0
2010-09-22 13:15:00,40.19,40.19,40.13,40.18,37200.0,29.2805,29.2805,29.2368,29.2732,37200.0
2010-09-22 13:20:00,40.18,40.24,40.18,40.21,66200.0,29.2732,29.3169,29.2732,29.2951,66200.0
2010-09-22 13:25:00,40.2,40.29,40.18,40.29,80800.0,29.2878,29.3533,29.2732,29.3533,80800.0
2010-09-22 13:30:00,40.27,40.35,40.27,40.33,15600.0,29.3388,29.3971,29.3388,29.3825,15600.0
2010-09-22 13:35:00,40.34,40.38,40.34,40.37,81400.0,29.3898,29.4189,29.3898,29.4116,81400.0
2010-09-22 13:40:00,40.38,40.39,40.35,40.36,64400.0,29.4189,29.4262,29.3971,29.4043,64400.0
2010-09-22 13:45:00,40.35,40.37,40.34,40.37,11400.0,29.3971,29.4116,29.3898,29.4116,11400.0
2010-09-22 13:50:00,40.37,40.44,40.36,40.44,22600.0,29.4116,29.4626,29.4043,29.4626,22600.0
2010-09-22 13:55:00,40.43,40.45,40.38,40.38,29200.0,29.4553,29.4699,29.4189,29.4189,29200.0
2010-09-22 14:00:00,40.38,40.4,40.31,40.31,51200.0,29.4189,29.4335,29.3679,29.3679,51200.0
2010-09-22 14:05:00,40.3,40.33,40.22,40.33,54000.0,29.3606,29.3825,29.3023,29.3825,54000.0
2010-09-22 14:10:00,40.32,40.34,40.24,40.3,45800.0,29.3752,29.3898,29.3169,29.3606,45800.0
2010-09-22 14:15:00,40.3,40.36,40.29,40.32,17800.0,29.3606,29.4043,29.3533,29.3752,17800.0
2010-09-22 14:20:00,40.3,40.35,40.28,40.34,69400.0,29.3606,29.3971,29.3461,29.3898,69400.0
2010-09-22 14:25:00,40.33,40.37,40.33,40.37,24200.0,29.3825,29.4116,29.3825,29.4116,24200.0
2010-09-22 14:30:00,40.35,40.38,40.32,40.33,75400.0,29.3971,29.4189,29.3752,29.3825,75400.0
2010-09-22 14:35:00,40.33,40.48,40.33,40.46,57400.0,29.3825,29.4918,29.3825,29.4772,57400.0
2010-09-22 14:40:00,40.45,40.54,40.45,40.52,58600.0,29.4699,29.5355,29.4699,29.5209,58600.0
2010-09-22 14:45:00,40.52,40.54,40.49,40.49,34200.0,29.5209,29.5355,29.499,29.499,34200.0
2010-09-22 14:50:00,40.49,40.52,40.48,40.48,41600.0,29.499,29.5209,29.4918,29.4918,41600.0
2010-09-22 14:55:00,40.47,40.52,40.45,40.51,63400.0,29.4845,29.5209,29.4699,29.5136,63400.0
2010-09-22 15:00:00,40.51,40.54,40.49,40.51,48200.0,29.5136,29.5355,29.499,29.5136,48200.0
2010-09-22 15:05:00,40.5,40.52,40.43,40.45,41400.0,29.5063,29.5209,29.4553,29.4699,41400.0
2010-09-22 15:10:00,40.45,40.47,40.41,40.45,37000.0,29.4699,29.4845,29.4408,29.4699,37000.0
2010-09-22 15:15:00,40.46,40.46,40.33,40.33,65200.0,29.4772,29.4772,29.3825,29.3825,65200.0
2010-09-22 15:20:00,40.33,40.37,40.3,40.32,60400.0,29.3825,29.4116,29.3606,29.3752,60400.0
2010-09-22 15:25:00,40.31,40.35,40.31,40.34,32000.0,29.3679,29.3971,29.3679,29.3898,32000.0
2010-09-22 15:30:00,40.33,40.35,40.29,40.35,56200.0,29.3825,29.3971,29.3533,29.3971,56200.0
2010-09-22 15:35:00,40.35,40.39,40.34,40.38,75600.0,29.3971,29.4262,29.3898,29.4189,75600.0
2010-09-22 15:40:00,40.37,40.39,40.34,40.38,70600.0,29.4116,29.4262,29.3898,29.4189,70600.0
2010-09-22 15:45:00,40.38,40.38,40.29,40.32,159800.0,29.4189,29.4189,29.3533,29.3752,159800.0
2010-09-22 15:50:00,40.33,40.35,40.3,40.35,170000.0,29.3825,29.3971,29.3606,29.3971,170000.0
2010-09-22 15:55:00,40.34,40.37,40.3,40.32,136600.0,29.3898,29.4116,29.3606,29.3752,136600.0
2010-09-23 09:30:00,39.86,39.98,39.66,39.77,83000.0,29.0401,29.1275,28.8944,28.9745,83000.0
2010-09-23 09:35:00,39.76,39.77,39.63,39.75,111800.0,28.9672,28.9745,28.8725,28.9599,111800.0
2010-09-23 09:40:00,39.77,39.88,39.75,39.79,78600.0,28.9745,29.0546,28.9599,28.9891,78600.0
2010-09-23 09:45:00,39.79,39.82,39.76,39.81,54600.0,28.9891,29.0109,28.9672,29.0036,54600.0
2010-09-23 09:50:00,39.81,39.84,39.77,39.83,37800.0,29.0036,29.0255,28.9745,29.0182,37800.0
2010-09-23 09:55:00,39.83,39.83,39.74,39.76,53200.0,29.0182,29.0182,28.9526,28.9672,53200.0
2010-09-23 10:00:00,39.77,39.96,39.77,39.93,78400.0,28.9745,29.1129,28.9745,29.0911,78400.0
2010-09-23 10:05:00,39.94,39.99,39.92,39.95,107400.0,29.0983,29.1348,29.0838,29.1056,107400.0
2010-09-23 10:10:00,39.95,39.95,39.76,39.78,81000.0,29.1056,29.1056,28.9672,28.9818,81000.0
2010-09-23 10:15:00,39.81,39.83,39.71,39.73,90400.0,29.0036,29.0182,28.9308,28.9454,90400.0
2010-09-23 10:20:00,39.74,39.86,39.73,39.78,25000.0,28.9526,29.0401,28.9454,28.9818,25000.0
2010-09-23 10:25:00,39.77,39.94,39.77,39.94,34400.0,28.9745,29.0983,28.9745,29.0983,34400.0
2010-09-23 10:30:00,39.95,39.97,39.91,39.96,200600.0,29.1056,29.1202,29.0765,29.1129,200600.0
2010-09-23 10:35:00,39.95,40.08,39.93,40.04,154200.0,29.1056,29.2003,29.0911,29.1712,154200.0
2010-09-23 10:40:00,40.05,40.09,40.01,40.08,58400.0,29.1785,29.2076,29.1493,29.2003,58400.0
2010-09-23 10:45:00,40.09,40.13,40.07,40.07,48800.0,29.2076,29.2368,29.1931,29.1931,48800.0
2010-09-23 10:50:00,40.08,40.09,40.01,40.04,33200.0,29.2003,29.2076,29.1493,29.1712,33200.0
2010-09-23 10:55:00,40.05,40.05,39.98,40.01,34200.0,29.1785,29.1785,29.1275,29.1493,34200.0
2010-09-23 11:00:00,40.01,40.05,39.98,40.05,39000.0,29.1493,29.1785,29.1275,29.1785,39000.0
2010-09-23 11:05:00,40.04,40.04,39.99,40.01,22000.0,29.1712,29.1712,29.1348,29.1493,22000.0
2010-09-23 11:10:00,40.02,40.07,39.97,40.05,159400.0,29.1566,29.1931,29.1202,29.1785,159400.0
2010-09-23 11:15:00,40.05,40.14,40.03,40.13,49800.0,29.1785,29.2441,29.1639,29.2368,49800.0
2010-09-23 11:20:00,40.14,40.18,40.09,40.14,37400.0,29.2441,29.2732,29.2076,29.2441,37400.0
2010-09-23 11:25:00,40.13,40.22,40.1,40.22,71000.0,29.2368,29.3023,29.2149,29.3023,71000.0
2010-09-23 11:30:00,40.22,40.35,40.22,40.28,129600.0,29.3023,29.3971,29.3023,29.3461,129600.0
2010-09-23 11:35:00,40.28,40.35,40.19,40.24,77400.0,29.3461,29.3971,29.2805,29.3169,77400.0
2010-09-23 11:40:00,40.23,40.23,40.1,40.13,43200.0,29.3096,29.3096,29.2149,29.2368,43200.0
2010-09-23 11:45:00,40.14,40.15,40.06,40.07,29200.0,29.2441,29.2513,29.1858,29.1931,29200.0
2010-09-23 11:50:00,40.07,40.07,40.0,40.01,79200.0,29.1931,29.1931,29.1421,29.1493,79200.0
2010-09-23 11:55:00,40.0,40.04,39.97,39.97,40400.0,29.1421,29.1712,29.1202,29.1202,40400.0
2010-09-23 12:00:00,39.97,40.0,39.93,39.99,33000.0,29.1202,29.1421,29.0911,29.1348,33000.0
2010-09-23 12:05:00,39.95,39.99,39.93,39.94,35400.0,29.1056,29.1348,29.0911,29.0983,35400.0
2010-09-23 12:10:00,39.94,39.98,39.92,39.93,32000.0,29.0983,29.1275,29.0838,29.0911,32000.0
2010-09-23 12:15:00,39.92,40.0,39.92,39.95,34600.0,29.0838,29.1421,29.0838,29.1056,34600.0
2010-09-23 12:20:00,39.95,39.97,39.92,39.94,48200.0,29.1056,29.1202,29.0838,29.0983,48200.0
2010-09-23 12:25:00,39.95,39.95,39.9,39.93,43400.0,29.1056,29.1056,29.0692,29.0911,43400.0
2010-09-23 12:30:00,39.92,39.94,39.88,39.89,34800.0,29.0838,29.0983,29.0546,29.0619,34800.0
2010-09-23 12:35:00,39.88,39.99,39.88,39.9,33000.0,29.0546,29.1348,29.0546,29.0692,33000.0
2010-09-23 12:40:00,39.91,39.95,39.88,39.93,25200.0,29.0765,29.1056,29.0546,29.0911,25200.0
2010-09-23 12:45:00,39.93,39.95,39.9,39.93,36200.0,29.0911,29.1056,29.0692,29.0911,36200.0
2010-09-23 12:50:00,39.94,39.99,39.93,39.98,61600.0,29.0983,29.1348,29.0911,29.1275,61600.0
2010-09-23 12:55:00,39.97,40.04,39.95,40.02,38200.0,29.1202,29.1712,29.1056,29.1566,38200.0
2010-09-23 13:00:00,40.01,40.04,40.0,40.02,10400.0,29.1493,29.1712,29.1421,29.1566,10400.0
2010-09-23 13:05:00,40.02,40.03,39.98,39.98,16000.0,29.1566,29.1639,29.1275,29.1275,16000.0
2010-09-23 13:10:00,39.99,39.99,39.95,39.96,16000.0,29.1348,29.1348,29.1056,29.1129,16000.0
2010-09-23 13:15:00,39.96,39.96,39.9,39.91,43400.0,29.1129,29.1129,29.0692,29.0765,43400.0
2010-09-23 13:20:00,39.9,39.98,39.9,39.97,39600.0,29.0692,29.1275,29.0692,29.1202,39600.0
2010-09-23 13:25:00,39.97,39.99,39.92,39.94,50800.0,29.1202,29.1348,29.0838,29.0983,50800.0
2010-09-23 13:30:00,39.94,39.98,39.92,39.97,50200.0,29.0983,29.1275,29.0838,29.1202,50200.0
2010-09-23 13:35:00,39.97,39.99,39.96,39.97,22200.0,29.1202,29.1348,29.1129,29.1202,22200.0
2010-09-23 13:40:00,39.98,39.98,39.93,39.94,19200.0,29.1275,29.1275,29.0911,29.0983,19200.0
2010-09-23 13:45:00,39.94,39.96,39.88,39.91,22000.0,29.0983,29.1129,29.0546,29.0765,22000.0
2010-09-23 13:50:00,39.91,39.95,39.9,39.95,31800.0,29.0765,29.1056,29.0692,29.1056,31800.0
2010-09-23 13:55:00,39.94,39.95,39.93,39.93,23400.0,29.0983,29.1056,29.0911,29.0911,23400.0
2010-09-23 14:00:00,39.94,39.95,39.93,39.94,76800.0,29.0983,29.1056,29.0911,29.0983,76800.0
2010-09-23 14:05:00,39.94,39.95,39.92,39.94,44000.0,29.0983,29.1056,29.0838,29.0983,44000.0
2010-09-23 14:10:00,39.94,39.94,39.83,39.84,38600.0,29.0983,29.0983,29.0182,29.0255,38600.0
2010-09-23 14:15:00,39.84,39.88,39.83,39.84,37200.0,29.0255,29.0546,29.0182,29.0255,37200.0
2010-09-23 14:20:00,39.83,39.88,39.83,39.88,58200.0,29.0182,29.0546,29.0182,29.0546,58200.0
2010-09-23 14:25:00,39.88,39.88,39.81,39.82,41600.0,29.0546,29.0546,29.0036,29.0109,41600.0
2010-09-23 14:30:00,39.83,39.85,39.8,39.83,32200.0,29.0182,29.0328,28.9963,29.0182,32200.0
2010-09-23 14:35:00,39.83,39.87,39.77,39.79,40800.0,29.0182,29.0473,28.9745,28.9891,40800.0
2010-09-23 14:40:00,39.79,39.79,39.71,39.74,126800.0,28.9891,28.9891,28.9308,28.9526,126800.0
2010-09-23 14:45:00,39.74,39.77,39.69,39.73,93200.0,28.9526,28.9745,28.9162,28.9454,93200.0
2010-09-23 14:50:00,39.73,39.73,39.66,39.7,69000.0,28.9454,28.9454,28.8944,28.9235,69000.0
2010-09-23 14:55:00,39.69,39.71,39.59,39.63,118600.0,28.9162,28.9308,28.8434,28.8725,118600.0
2010-09-23 15:00:00,39.63,39.69,39.63,39.66,57600.0,28.8725,28.9162,28.8725,28.8944,57600.0
2010-09-23 15:05:00,39.66,39.66,39.55,39.6,88600.0,28.8944,28.8944,28.8142,28.8506,88600.0
2010-09-23 15:10:00,39.6,39.62,39.54,39.59,127400.0,28.8506,28.8652,28.8069,28.8434,127400.0
2010-09-23 15:15:00,39.59,39.65,39.56,39.65,122800.0,28.8434,28.8871,28.8215,28.8871,122800.0
2010-09-23 15:20:00,39.63,39.68,39.61,39.63,88800.0,28.8725,28.9089,28.8579,28.8725,88800.0
2010-09-23 15:25:00,39.62,39.65,39.5,39.52,124000.0,28.8652,28.8871,28.7778,28.7924,124000.0
2010-09-23 15:30:00,39.52,39.56,39.5,39.52,114400.0,28.7924,28.8215,28.7778,28.7924,114400.0
2010-09-23 15:35:00,39.51,39.56,39.47,39.51,104000.0,28.7851,28.8215,28.7559,28.7851,104000.0
2010-09-23 15:40:00,39.5,39.52,39.39,39.47,139600.0,28.7778,28.7924,28.6976,28.7559,139600.0
2010-09-23 15:45:00,39.48,39.54,39.47,39.49,134200.0,28.7632,28.8069,28.7559,28.7705,134200.0
2010-09-23 15:50:00,39.49,39.54,39.49,39.52,68600.0,28.7705,28.8069,28.7705,28.7924,68600.0
2010-09-23 15:55:00,39.52,39.59,39.52,39.58,137200.0,28.7924,28.8434,28.7924,28.8361,137200.0
2010-09-24 09:30:00,39.99,40.23,39.82,40.2,97200.0,29.1348,29.3096,29.0109,29.2878,97200.0
2010-09-24 09:35:00,40.24,40.39,40.22,40.31,94000.0,29.3169,29.4262,29.3023,29.3679,94000.0
2010-09-24 09:40:00,40.31,40.42,40.3,40.4,78200.0,29.3679,29.4481,29.3606,29.4335,78200.0
2010-09-24 09:45:00,40.4,40.45,40.35,40.43,80000.0,29.4335,29.4699,29.3971,29.4553,80000.0
2010-09-24 09:50:00,40.44,40.44,40.24,40.27,97800.0,29.4626,29.4626,29.3169,29.3388,97800.0
2010-09-24 09:55:00,40.27,40.5,40.27,40.45,57000.0,29.3388,29.5063,29.3388,29.4699,57000.0
2010-09-24 10:00:00,40.4,40.55,40.34,40.52,113600.0,29.4335,29.5428,29.3898,29.5209,113600.0
2010-09-24 10:05:00,40.5,40.63,40.5,40.52,102200.0,29.5063,29.601,29.5063,29.5209,102200.0
2010-09-24 10:10:00,40.54,40.65,40.5,40.51,57200.0,29.5355,29.6156,29.5063,29.5136,57200.0
2010-09-24 10:15:00,40.52,40.6,40.51,40.56,37200.0,29.5209,29.5792,29.5136,29.55,37200.0
2010-09-24 10:20:00,40.56,40.71,40.56,40.7,34800.0,29.55,29.6593,29.55,29.652,34800.0
2010-09-24 10:25:00,40.69,40.83,40.68,40.83,50800.0,29.6448,29.7468,29.6375,29.7468,50800.0
2010-09-24 10:30:00,40.83,40.83,40.72,40.73,117600.0,29.7468,29.7468,29.6666,29.6739,117600.0
2010-09-24 10:35:00,40.73,40.79,40.73,40.79,133000.0,29.6739,29.7176,29.6739,29.7176,133000.0
2010-09-24 10:40:00,40.79,40.85,40.78,40.84,82400.0,29.7176,29.7613,29.7103,29.754,82400.0
2010-09-24 10:45:00,40.84,40.95,40.82,40.83,141400.0,29.754,29.8342,29.7395,29.7468,141400.0
2010-09-24 10:50:00,40.82,40.83,40.63,40.63,86400.0,29.7395,29.7468,29.601,29.601,86400.0
2010-09-24 10:55:00,40.64,40.64,40.54,40.54,61400.0,29.6083,29.6083,29.5355,29.5355,61400.0
2010-09-24 11:00:00,40.54,40.55,40.48,40.55,98000.0,29.5355,29.5428,29.4918,29.5428,98000.0
2010-09-24 11:05:00,40.55,40.59,40.52,40.59,48400.0,29.5428,29.5719,29.5209,29.5719,48400.0
2010-09-24 11:10:00,40.59,40.59,40.49,40.56,72600.0,29.5719,29.5719,29.499,29.55,72600.0
2010-09-24 11:15:00,40.56,40.61,40.51,40.61,60200.0,29.55,29.5865,29.5136,29.5865,60200.0
2010-09-24 11:20:00,40.6,40.64,40.51,40.54,45600.0,29.5792,29.6083,29.5136,29.5355,45600.0
2010-09-24 11:25:00,40.53,40.61,40.51,40.6,38200.0,29.5282,29.5865,29.5136,29.5792,38200.0
2010-09-24 11:30:00,40.6,40.63,40.57,40.63,31200.0,29.5792,29.601,29.5573,29.601,31200.0
2010-09-24 11:35:00,40.63,40.66,40.58,40.58,26400.0,29.601,29.6229,29.5646,29.5646,26400.0
2010-09-24 11:40:00,40.58,40.61,40.54,40.56,30600.0,29.5646,29.5865,29.5355,29.55,30600.0
2010-09-24 11:45:00,40.56,40.68,40.55,40.68,53200.0,29.55,29.6375,29.5428,29.6375,53200.0
2010-09-24 11:50:00,40.68,40.73,40.67,40.71,24600.0,29.6375,29.6739,29.6302,29.6593,24600.0
2010-09-24 11:55:00,40.72,40.75,40.71,40.75,24200.0,29.6666,29.6885,29.6593,29.6885,24200.0
2010-09-24 12:00:00,40.74,40.76,40.73,40.75,33600.0,29.6812,29.6958,29.6739,29.6885,33600.0
2010-09-24 12:05:00,40.75,40.79,40.75,40.76,20000.0,29.6885,29.7176,29.6885,29.6958,20000.0
2010-09-24 12:10:00,40.76,40.77,40.71,40.74,81600.0,29.6958,29.703,29.6593,29.6812,81600.0
2010-09-24 12:15:00,40.74,40.75,40.73,40.75,21800.0,29.6812,29.6885,29.6739,29.6885,21800.0
2010-09-24 12:20:00,40.74,40.74,40.67,40.72,22800.0,29.6812,29.6812,29.6302,29.6666,22800.0
2010-09-24 12:25:00,40.72,40.72,40.65,40.68,36000.0,29.6666,29.6666,29.6156,29.6375,36000.0
2010-09-24 12:30:00,40.68,40.72,40.65,40.65,35400.0,29.6375,29.6666,29.6156,29.6156,35400.0
2010-09-24 12:35:00,40.65,40.68,40.64,40.68,12800.0,29.6156,29.6375,29.6083,29.6375,12800.0
2010-09-24 12:40:00,40.68,40.73,40.68,40.73,41400.0,29.6375,29.6739,29.6375,29.6739,41400.0
2010-09-24 12:45:00,40.73,40.91,40.73,40.88,91800.0,29.6739,29.805,29.6739,29.7832,91800.0
2010-09-24 12:50:00,40.88,40.93,40.88,40.91,46000.0,29.7832,29.8196,29.7832,29.805,46000.0
2010-09-24 12:55:00,40.93,40.93,40.84,40.85,69800.0,29.8196,29.8196,29.754,29.7613,69800.0
2010-09-24 13:00:00,40.86,40.88,40.83,40.85,19800.0,29.7686,29.7832,29.7468,29.7613,19800.0
2010-09-24 13:05:00,40.85,40.87,40.84,40.84,22600.0,29.7613,29.7759,29.754,29.754,22600.0
2010-09-24 13:10:00,40.84,40.88,40.8,40.85,34400.0,29.754,29.7832,29.7249,29.7613,34400.0
2010-09-24 13:15:00,40.85,40.9,40.85,40.85,13400.0,29.7613,29.7978,29.7613,29.7613,13400.0
2010-09-24 13:20:00,40.85,40.86,40.84,40.85,19200.0,29.7613,29.7686,29.754,29.7613,19200.0
2010-09-24 13:25:00,40.85,40.86,40.84,40.86,28800.0,29.7613,29.7686,29.754,29.7686,28800.0
2010-09-24 13:30:00,40.85,40.95,40.85,40.94,62400.0,29.7613,29.8342,29.7613,29.8269,62400.0
2010-09-24 13:35:00,40.92,40.99,40.92,40.99,49200.0,29.8123,29.8633,29.8123,29.8633,49200.0
2010-09-24 13:40:00,40.98,40.99,40.92,40.98,62400.0,29.856,29.8633,29.8123,29.856,62400.0
2010-09-24 13:45:00,40.97,40.98,40.88,40.94,25600.0,29.8488,29.856,29.7832,29.8269,25600.0
2010-09-24 13:50:00,40.94,40.95,40.93,40.95,23800.0,29.8269,29.8342,29.8196,29.8342,23800.0
2010-09-24 13:55:00,40.95,40.97,40.93,40.95,54800.0,29.8342,29.8488,29.8196,29.8342,54800.0
2010-09-24 14:00:00,40.94,41.0,40.94,40.99,85000.0,29.8269,29.8706,29.8269,29.8633,85000.0
2010-09-24 14:05:00,40.99,41.04,40.99,41.01,59200.0,29.8633,29.8998,29.8633,29.8779,59200.0
2010-09-24 14:10:00,41.01,41.01,40.95,40.98,61600.0,29.8779,29.8779,29.8342,29.856,61600.0
2010-09-24 14:15:00,40.99,41.0,40.95,40.97,74200.0,29.8633,29.8706,29.8342,29.8488,74200.0
2010-09-24 14:20:00,40.97,41.02,40.97,41.0,41000.0,29.8488,29.8852,29.8488,29.8706,41000.0
2010-09-24 14:25:00,40.99,41.06,40.99,41.01,76400.0,29.8633,29.9143,29.8633,29.8779,76400.0
2010-09-24 14:30:00,41.01,41.01,40.94,40.95,76000.0,29.8779,29.8779,29.8269,29.8342,76000.0
2010-09-24 14:35:00,40.95,41.04,40.94,41.0,86200.0,29.8342,29.8998,29.8269,29.8706,86200.0
2010-09-24 14:40:00,41.01,41.01,40.94,40.97,64800.0,29.8779,29.8779,29.8269,29.8488,64800.0
2010-09-24 14:45:00,40.97,40.99,40.92,40.92,53200.0,29.8488,29.8633,29.8123,29.8123,53200.0
2010-09-24 14:50:00,40.93,40.98,40.9,40.98,46200.0,29.8196,29.856,29.7978,29.856,46200.0
2010-09-24 14:55:00,40.97,41.02,40.97,41.0,48400.0,29.8488,29.8852,29.8488,29.8706,48400.0
2010-09-24 15:00:00,41.01,41.03,40.98,40.99,88200.0,29.8779,29.8925,29.856,29.8633,88200.0
2010-09-24 15:05:00,41.0,41.0,40.96,40.99,64800.0,29.8706,29.8706,29.8415,29.8633,64800.0
2010-09-24 15:10:00,40.99,41.03,40.99,40.99,47800.0,29.8633,29.8925,29.8633,29.8633,47800.0
2010-09-24 15:15:00,40.99,41.01,40.97,40.99,49400.0,29.8633,29.8779,29.8488,29.8633,49400.0
2010-09-24 15:20:00,40.99,41.01,40.96,40.96,53800.0,29.8633,29.8779,29.8415,29.8415,53800.0
2010-09-24 15:25:00,40.97,40.98,40.92,40.94,96000.0,29.8488,29.856,29.8123,29.8269,96000.0
2010-09-24 15:30:00,40.95,40.96,40.92,40.95,82200.0,29.8342,29.8415,29.8123,29.8342,82200.0
2010-09-24 15:35:00,40.95,41.02,40.95,41.01,119400.0,29.8342,29.8852,29.8342,29.8779,119400.0
2010-09-24 15:40:00,41.0,41.05,40.99,41.0,105600.0,29.8706,29.907,29.8633,29.8706,105600.0
2010-09-24 15:45:00,41.01,41.08,41.01,41.03,163600.0,29.8779,29.9289,29.8779,29.8925,163600.0
2010-09-24 15:50:00,41.04,41.07,41.02,41.05,154200.0,29.8998,29.9216,29.8852,29.907,154200.0
2010-09-24 15:55:00,41.05,41.06,40.99,41.01,219000.0,29.907,29.9143,29.8633,29.8779,219000.0
2010-09-27 09:30:00,41.12,41.12,41.06,41.08,45400.0,29.958,29.958,29.9143,29.9289,45400.0
2010-09-27 09:35:00,41.1,41.17,41.07,41.08,84000.0,29.9435,29.9945,29.9216,29.9289,84000.0
2010-09-27 09:40:00,41.08,41.15,41.08,41.09,102200.0,29.9289,29.9799,29.9289,29.9362,102200.0
2010-09-27 09:45:00,41.09,41.1,40.98,40.98,83600.0,29.9362,29.9435,29.856,29.856,83600.0
2010-09-27 09:50:00,40.98,41.12,40.92,41.11,152200.0,29.856,29.958,29.8123,29.9508,152200.0
2010-09-27 09:55:00,41.13,41.16,41.01,41.07,129400.0,29.9653,29.9872,29.8779,29.9216,129400.0
2010-09-27 10:00:00,41.07,41.08,40.94,40.99,79400.0,29.9216,29.9289,29.8269,29.8633,79400.0
2010-09-27 10:05:00,40.99,41.06,40.97,41.02,39400.0,29.8633,29.9143,29.8488,29.8852,39400.0
2010-09-27 10:10:00,41.02,41.02,40.93,40.93,55600.0,29.8852,29.8852,29.8196,29.8196,55600.0
2010-09-27 10:15:00,40.93,40.98,40.88,40.97,47800.0,29.8196,29.856,29.7832,29.8488,47800.0
2010-09-27 10:20:00,40.95,41.0,40.9,41.0,23000.0,29.8342,29.8706,29.7978,29.8706,23000.0
2010-09-27 10:25:00,40.99,41.12,40.99,41.12,48800.0,29.8633,29.958,29.8633,29.958,48800.0
2010-09-27 10:30:00,41.11,41.13,41.04,41.09,64000.0,29.9508,29.9653,29.8998,29.9362,64000.0
2010-09-27 10:35:00,41.1,41.1,40.99,41.08,40400.0,29.9435,29.9435,29.8633,29.9289,40400.0
2010-09-27 10:40:00,41.08,41.21,41.08,41.15,61600.0,29.9289,30.0236,29.9289,29.9799,61600.0
2010-09-27 10:45:00,41.17,41.18,41.09,41.09,44000.0,29.9945,30.0018,29.9362,29.9362,44000.0
2010-09-27 10:50:00,41.08,41.13,41.08,41.12,17600.0,29.9289,29.9653,29.9289,29.958,17600.0
2010-09-27 10:55:00,41.13,41.16,41.1,41.13,19800.0,29.9653,29.9872,29.9435,29.9653,19800.0
2010-09-27 11:00:00,41.13,41.13,41.01,41.07,43600.0,29.9653,29.9653,29.8779,29.9216,43600.0
2010-09-27 11:05:00,41.07,41.09,41.02,41.05,30200.0,29.9216,29.9362,29.8852,29.907,30200.0
2010-09-27 11:10:00,41.05,41.1,41.02,41.05,24600.0,29.907,29.9435,29.8852,29.907,24600.0
2010-09-27 11:15:00,41.07,41.07,40.99,41.07,119000.0,29.9216,29.9216,29.8633,29.9216,119000.0
2010-09-27 11:20:00,41.07,41.08,41.02,41.06,127000.0,29.9216,29.9289,29.8852,29.9143,127000.0
2010-09-27 11:25:00,41.07,41.1,41.07,41.09,13600.0,29.9216,29.9435,29.9216,29.9362,13600.0
2010-09-27 11:30:00,41.09,41.12,41.06,41.06,35200.0,29.9362,29.958,29.9143,29.9143,35200.0
2010-09-27 11:35:00,41.06,41.07,40.96,40.96,51600.0,29.9143,29.9216,29.8415,29.8415,51600.0
2010-09-27 11:40:00,40.96,40.98,40.93,40.94,28400.0,29.8415,29.856,29.8196,29.8269,28400.0
2010-09-27 11:45:00,40.95,40.98,40.91,40.94,52400.0,29.8342,29.856,29.805,29.8269,52400.0
2010-09-27 11:50:00,40.94,40.96,40.91,40.94,24800.0,29.8269,29.8415,29.805,29.8269,24800.0
2010-09-27 11:55:00,40.93,40.95,40.91,40.92,23600.0,29.8196,29.8342,29.805,29.8123,23600.0
2010-09-27 12:00:00,40.91,40.96,40.9,40.95,29400.0,29.805,29.8415,29.7978,29.8342,29400.0
2010-09-27 12:05:00,40.96,40.96,40.88,40.9,27200.0,29.8415,29.8415,29.7832,29.7978,27200.0
2010-09-27 12:10:00,40.9,40.92,40.82,40.85,36200.0,29.7978,29.8123,29.7395,29.7613,36200.0
2010-09-27 12:15:00,40.85,40.91,40.84,40.88,25200.0,29.7613,29.805,29.754,29.7832,25200.0
2010-09-27 12:20:00,40.9,40.9,40.82,40.87,47200.0,29.7978,29.7978,29.7395,29.7759,47200.0
2010-09-27 12:25:00,40.88,40.91,40.87,40.91,14000.0,29.7832,29.805,29.7759,29.805,14000.0
2010-09-27 12:30:00,40.9,40.91,40.82,40.83,34000.0,29.7978,29.805,29.7395,29.7468,34000.0
2010-09-27 12:35:00,40.83,40.86,40.82,40.85,32400.0,29.7468,29.7686,29.7395,29.7613,32400.0
2010-09-27 12:40:00,40.87,40.88,40.83,40.87,50600.0,29.7759,29.7832,29.7468,29.7759,50600.0
2010-09-27 12:45:00,40.87,40.88,40.83,40.85,29000.0,29.7759,29.7832,29.7468,29.7613,29000.0
2010-09-27 12:50:00,40.85,40.85,40.84,40.85,18400.0,29.7613,29.7613,29.754,29.7613,18400.0
2010-09-27 12:55:00,40.85,40.88,40.83,40.87,13600.0,29.7613,29.7832,29.7468,29.7759,13600.0
2010-09-27 13:00:00,40.87,40.89,40.82,40.89,43200.0,29.7759,29.7905,29.7395,29.7905,43200.0
2010-09-27 13:05:00,40.88,40.94,40.88,40.92,47400.0,29.7832,29.8269,29.7832,29.8123,47400.0
2010-09-27 13:10:00,40.91,40.94,40.88,40.92,37800.0,29.805,29.8269,29.7832,29.8123,37800.0
2010-09-27 13:15:00,40.91,40.94,40.88,40.88,19800.0,29.805,29.8269,29.7832,29.7832,19800.0
2010-09-27 13:20:00,40.88,40.88,40.84,40.85,38800.0,29.7832,29.7832,29.754,29.7613,38800.0
2010-09-27 13:25:00,40.85,40.89,40.85,40.87,21600.0,29.7613,29.7905,29.7613,29.7759,21600.0
2010-09-27 13:30:00,40.87,40.96,40.86,40.96,48600.0,29.7759,29.8415,29.7686,29.8415,48600.0
2010-09-27 13:35:00,40.95,40.99,40.95,40.99,41800.0,29.8342,29.8633,29.8342,29.8633,41800.0
2010-09-27 13:40:00,40.99,41.02,40.96,41.02,36200.0,29.8633,29.8852,29.8415,29.8852,36200.0
2010-09-27 13:45:00,41.02,41.06,41.02,41.05,50000.0,29.8852,29.9143,29.8852,29.907,50000.0
2010-09-27 13:50:00,41.05,41.09,41.05,41.09,28800.0,29.907,29.9362,29.907,29.9362,28800.0
2010-09-27 13:55:00,41.09,41.13,41.09,41.1,62400.0,29.9362,29.9653,29.9362,29.9435,62400.0
2010-09-27 14:00:00,41.1,41.14,41.07,41.13,40400.0,29.9435,29.9726,29.9216,29.9653,40400.0
2010-09-27 14:05:00,41.13,41.14,41.1,41.13,79400.0,29.9653,29.9726,29.9435,29.9653,79400.0
2010-09-27 14:10:00,41.14,41.16,41.12,41.13,76000.0,29.9726,29.9872,29.958,29.9653,76000.0
2010-09-27 14:15:00,41.13,41.2,41.11,41.17,49600.0,29.9653,30.0163,29.9508,29.9945,49600.0
2010-09-27 14:20:00,41.18,41.2,41.16,41.16,29600.0,30.0018,30.0163,29.9872,29.9872,29600.0
2010-09-27 14:25:00,41.17,41.22,41.16,41.2,41200.0,29.9945,30.0309,29.9872,30.0163,41200.0
2010-09-27 14:30:00,41.21,41.22,41.13,41.13,46200.0,30.0236,30.0309,29.9653,29.9653,46200.0
2010-09-27 14:35:00,41.13,41.25,41.13,41.21,122400.0,29.9653,30.0527,29.9653,30.0236,122400.0
2010-09-27 14:40:00,41.22,41.23,41.17,41.2,57000.0,30.0309,30.0382,29.9945,30.0163,57000.0
2010-09-27 14:45:00,41.2,41.22,41.12,41.13,40400.0,30.0163,30.0309,29.958,29.9653,40400.0
2010-09-27 14:50:00,41.13,41.16,41.12,41.16,22400.0,29.9653,29.9872,29.958,29.9872,22400.0
2010-09-27 14:55:00,41.16,41.16,41.09,41.09,27000.0,29.9872,29.9872,29.9362,29.9362,27000.0
2010-09-27 15:00:00,41.09,41.1,41.05,41.06,27800.0,29.9362,29.9435,29.907,29.9143,27800.0
2010-09-27 15:05:00,41.06,41.1,41.05,41.1,36600.0,29.9143,29.9435,29.907,29.9435,36600.0
2010-09-27 15:10:00,41.1,41.1,41.06,41.06,17800.0,29.9435,29.9435,29.9143,29.9143,17800.0
2010-09-27 15:15:00,41.07,41.08,41.02,41.03,49200.0,29.9216,29.9289,29.8852,29.8925,49200.0
2010-09-27 15:20:00,41.04,41.08,41.02,41.07,50400.0,29.8998,29.9289,29.8852,29.9216,50400.0
2010-09-27 15:25:00,41.06,41.07,41.05,41.07,23800.0,29.9143,29.9216,29.907,29.9216,23800.0
2010-09-27 15:30:00,41.07,41.08,41.04,41.05,41000.0,29.9216,29.9289,29.8998,29.907,41000.0
2010-09-27 15:35:00,41.04,41.05,40.96,40.97,51200.0,29.8998,29.907,29.8415,29.8488,51200.0
2010-09-27 15:40:00,40.98,40.98,40.92,40.95,54000.0,29.856,29.856,29.8123,29.8342,54000.0
2010-09-27 15:45:00,40.95,40.98,40.9,40.93,151800.0,29.8342,29.856,29.7978,29.8196,151800.0
2010-09-27 15:50:00,40.93,40.93,40.82,40.84,138200.0,29.8196,29.8196,29.7395,29.754,138200.0
2010-09-27 15:55:00,40.84,40.84,40.76,40.83,541600.0,29.754,29.754,29.6958,29.7468,541600.0
2010-09-28 09:30:00,40.87,41.03,40.63,40.71,164600.0,29.7759,29.8925,29.601,29.6593,164600.0
2010-09-28 09:35:00,40.72,40.85,40.62,40.62,125000.0,29.6666,29.7613,29.5938,29.5938,125000.0
2010-09-28 09:40:00,40.62,40.62,40.46,40.52,134600.0,29.5938,29.5938,29.4772,29.5209,134600.0
2010-09-28 09:45:00,40.51,40.63,40.41,40.6,131800.0,29.5136,29.601,29.4408,29.5792,131800.0
2010-09-28 09:50:00,40.59,40.77,40.59,40.66,122000.0,29.5719,29.703,29.5719,29.6229,122000.0
2010-09-28 09:55:00,40.65,40.75,40.63,40.74,92800.0,29.6156,29.6885,29.601,29.6812,92800.0
2010-09-28 10:00:00,40.73,40.74,40.38,40.49,260800.0,29.6739,29.6812,29.4189,29.499,260800.0
2010-09-28 10:05:00,40.49,40.52,40.35,40.45,69600.0,29.499,29.5209,29.3971,29.4699,69600.0
2010-09-28 10:10:00,40.44,40.5,40.4,40.45,64800.0,29.4626,29.5063,29.4335,29.4699,64800.0
2010-09-28 10:15:00,40.45,40.56,40.42,40.53,55800.0,29.4699,29.55,29.4481,29.5282,55800.0
2010-09-28 10:20:00,40.53,40.6,40.47,40.57,44400.0,29.5282,29.5792,29.4845,29.5573,44400.0
2010-09-28 10:25:00,40.57,40.74,40.57,40.66,95200.0,29.5573,29.6812,29.5573,29.6229,95200.0
2010-09-28 10:30:00,40.66,40.7,40.57,40.62,103600.0,29.6229,29.652,29.5573,29.5938,103600.0
2010-09-28 10:35:00,40.62,40.65,40.58,40.63,63400.0,29.5938,29.6156,29.5646,29.601,63400.0
2010-09-28 10:40:00,40.62,40.71,40.6,40.6,77800.0,29.5938,29.6593,29.5792,29.5792,77800.0
2010-09-28 10:45:00,40.6,40.67,40.6,40.62,29200.0,29.5792,29.6302,29.5792,29.5938,29200.0
2010-09-28 10:50:00,40.63,40.67,40.6,40.62,23400.0,29.601,29.6302,29.5792,29.5938,23400.0
2010-09-28 10:55:00,40.62,40.65,40.6,40.63,72400.0,29.5938,29.6156,29.5792,29.601,72400.0
2010-09-28 11:00:00,40.63,40.75,40.63,40.72,98400.0,29.601,29.6885,29.601,29.6666,98400.0
2010-09-28 11:05:00,40.73,40.75,40.67,40.68,44000.0,29.6739,29.6885,29.6302,29.6375,44000.0
2010-09-28 11:10:00,40.68,40.79,40.68,40.76,96600.0,29.6375,29.7176,29.6375,29.6958,96600.0
2010-09-28 11:15:00,40.77,40.86,40.75,40.86,38200.0,29.703,29.7686,29.6885,29.7686,38200.0
2010-09-28 11:20:00,40.85,40.92,40.8,40.82,97400.0,29.7613,29.8123,29.7249,29.7395,97400.0
2010-09-28 11:25:00,40.81,40.88,40.77,40.83,48600.0,29.7322,29.7832,29.703,29.7468,48600.0
2010-09-28 11:30:00,40.83,40.93,40.83,40.88,57200.0,29.7468,29.8196,29.7468,29.7832,57200.0
2010-09-28 11:35:00,40.88,40.93,40.87,40.88,40000.0,29.7832,29.8196,29.7759,29.7832,40000.0
2010-09-28 11:40:00,40.9,40.91,40.85,40.89,74200.0,29.7978,29.805,29.7613,29.7905,74200.0
2010-09-28 11:45:00,40.89,40.96,40.85,40.95,40200.0,29.7905,29.8415,29.7613,29.8342,40200.0
2010-09-28 11:50:00,40.95,40.95,40.88,40.89,47400.0,29.8342,29.8342,29.7832,29.7905,47400.0
2010-09-28 11:55:00,40.89,40.89,40.73,40.73,47000.0,29.7905,29.7905,29.6739,29.6739,47000.0
2010-09-28 12:00:00,40.74,40.74,40.59,40.62,61800.0,29.6812,29.6812,29.5719,29.5938,61800.0
2010-09-28 12:05:00,40.61,40.62,40.54,40.59,25200.0,29.5865,29.5938,29.5355,29.5719,25200.0
2010-09-28 12:10:00,40.57,40.66,40.57,40.64,31200.0,29.5573,29.6229,29.5573,29.6083,31200.0
2010-09-28 12:15:00,40.63,40.69,40.6,40.66,68600.0,29.601,29.6448,29.5792,29.6229,68600.0
2010-09-28 12:20:00,40.67,40.78,40.67,40.77,62000.0,29.6302,29.7103,29.6302,29.703,62000.0
2010-09-28 12:25:00,40.77,40.82,40.76,40.76,71600.0,29.703,29.7395,29.6958,29.6958,71600.0
2010-09-28 12:30:00,40.77,40.79,40.72,40.75,45200.0,29.703,29.7176,29.6666,29.6885,45200.0
2010-09-28 12:35:00,40.74,40.8,40.74,40.77,42200.0,29.6812,29.7249,29.6812,29.703,42200.0
2010-09-28 12:40:00,40.77,40.79,40.76,40.77,13000.0,29.703,29.7176,29.6958,29.703,13000.0
2010-09-28 12:45:00,40.77,40.82,40.77,40.77,26800.0,29.703,29.7395,29.703,29.703,26800.0
2010-09-28 12:50:00,40.77,40.79,40.74,40.74,17400.0,29.703,29.7176,29.6812,29.6812,17400.0
2010-09-28 12:55:00,40.74,40.76,40.72,40.74,42400.0,29.6812,29.6958,29.6666,29.6812,42400.0
2010-09-28 13:00:00,40.74,40.76,40.65,40.65,52000.0,29.6812,29.6958,29.6156,29.6156,52000.0
2010-09-28 13:05:00,40.65,40.65,40.54,40.6,37800.0,29.6156,29.6156,29.5355,29.5792,37800.0
2010-09-28 13:10:00,40.62,40.64,40.59,40.62,25400.0,29.5938,29.6083,29.5719,29.5938,25400.0
2010-09-28 13:15:00,40.62,40.63,40.58,40.6,21200.0,29.5938,29.601,29.5646,29.5792,21200.0
2010-09-28 13:20:00,40.6,40.62,40.59,40.62,19600.0,29.5792,29.5938,29.5719,29.5938,19600.0
2010-09-28 13:25:00,40.62,40.66,40.62,40.66,18800.0,29.5938,29.6229,29.5938,29.6229,18800.0
2010-09-28 13:30:00,40.67,40.74,40.67,40.73,35800.0,29.6302,29.6812,29.6302,29.6739,35800.0
2010-09-28 13:35:00,40.73,40.81,40.72,40.79,24800.0,29.6739,29.7322,29.6666,29.7176,24800.0
2010-09-28 13:40:00,40.78,40.85,40.77,40.85,29400.0,29.7103,29.7613,29.703,29.7613,29400.0
2010-09-28 13:45:00,40.84,40.86,40.8,40.8,27600.0,29.754,29.7686,29.7249,29.7249,27600.0
2010-09-28 13:50:00,40.81,40.92,40.81,40.9,34000.0,29.7322,29.8123,29.7322,29.7978,34000.0
2010-09-28 13:55:00,40.91,40.98,40.91,40.97,47000.0,29.805,29.856,29.805,29.8488,47000.0
2010-09-28 14:00:00,40.98,41.03,40.97,41.0,149400.0,29.856,29.8925,29.8488,29.8706,149400.0
2010-09-28 14:05:00,41.0,41.02,40.99,41.02,62800.0,29.8706,29.8852,29.8633,29.8852,62800.0
2010-09-28 14:10:00,41.01,41.04,40.99,40.99,49600.0,29.8779,29.8998,29.8633,29.8633,49600.0
2010-09-28 14:15:00,40.98,41.02,40.97,41.0,95000.0,29.856,29.8852,29.8488,29.8706,95000.0
2010-09-28 14:20:00,41.01,41.04,40.99,40.99,30400.0,29.8779,29.8998,29.8633,29.8633,30400.0
2010-09-28 14:25:00,40.99,41.01,40.9,40.92,41000.0,29.8633,29.8779,29.7978,29.8123,41000.0
2010-09-28 14:30:00,40.91,40.94,40.88,40.91,31400.0,29.805,29.8269,29.7832,29.805,31400.0
2010-09-28 14:35:00,40.9,40.9,40.84,40.88,47800.0,29.7978,29.7978,29.754,29.7832,47800.0
2010-09-28 14:40:00,40.89,40.92,40.8,40.84,26800.0,29.7905,29.8123,29.7249,29.754,26800.0
2010-09-28 14:45:00,40.84,40.84,40.73,40.79,28000.0,29.754,29.754,29.6739,29.7176,28000.0
2010-09-28 14:50:00,40.8,40.83,40.8,40.83,27200.0,29.7249,29.7468,29.7249,29.7468,27200.0
2010-09-28 14:55:00,40.83,40.85,40.78,40.85,52800.0,29.7468,29.7613,29.7103,29.7613,52800.0
2010-09-28 15:00:00,40.85,40.86,40.77,40.82,47800.0,29.7613,29.7686,29.703,29.7395,47800.0
2010-09-28 15:05:00,40.81,40.88,40.78,40.88,49200.0,29.7322,29.7832,29.7103,29.7832,49200.0
2010-09-28 15:10:00,40.88,40.91,40.82,40.87,47400.0,29.7832,29.805,29.7395,29.7759,47400.0
2010-09-28 15:15:00,40.87,40.98,40.85,40.96,107000.0,29.7759,29.856,29.7613,29.8415,107000.0
2010-09-28 15:20:00,40.95,40.97,40.94,40.94,32600.0,29.8342,29.8488,29.8269,29.8269,32600.0
2010-09-28 15:25:00,40.94,40.98,40.93,40.95,40000.0,29.8269,29.856,29.8196,29.8342,40000.0
2010-09-28 15:30:00,40.95,41.08,40.94,41.08,125000.0,29.8342,29.9289,29.8269,29.9289,125000.0
2010-09-28 15:35:00,41.07,41.12,41.06,41.12,72000.0,29.9216,29.958,29.9143,29.958,72000.0
2010-09-28 15:40:00,41.12,41.13,41.01,41.08,96800.0,29.958,29.9653,29.8779,29.9289,96800.0
2010-09-28 15:45:00,41.08,41.15,41.04,41.12,165200.0,29.9289,29.9799,29.8998,29.958,165200.0
2010-09-28 15:50:00,41.12,41.23,41.11,41.21,179000.0,29.958,30.0382,29.9508,30.0236,179000.0
2010-09-28 15:55:00,41.22,41.22,41.13,41.13,286000.0,30.0309,30.0309,29.9653,29.9653,286000.0
2010-09-29 09:30:00,40.91,40.99,40.79,40.8,53400.0,29.805,29.8633,29.7176,29.7249,53400.0
2010-09-29 09:35:00,40.8,41.0,40.8,40.99,56200.0,29.7249,29.8706,29.7249,29.8633,56200.0
2010-09-29 09:40:00,40.99,41.08,40.99,41.02,17000.0,29.8633,29.9289,29.8633,29.8852,17000.0
2010-09-29 09:45:00,41.02,41.08,40.99,41.01,50200.0,29.8852,29.9289,29.8633,29.8779,50200.0
2010-09-29 09:50:00,41.0,41.01,40.9,40.95,141800.0,29.8706,29.8779,29.7978,29.8342,141800.0
2010-09-29 09:55:00,40.94,41.02,40.94,40.98,101600.0,29.8269,29.8852,29.8269,29.856,101600.0
2010-09-29 10:00:00,40.97,41.13,40.96,41.11,70400.0,29.8488,29.9653,29.8415,29.9508,70400.0
2010-09-29 10:05:00,41.12,41.24,41.12,41.17,93400.0,29.958,30.0455,29.958,29.9945,93400.0
2010-09-29 10:10:00,41.18,41.21,41.16,41.2,35200.0,30.0018,30.0236,29.9872,30.0163,35200.0
2010-09-29 10:15:00,41.2,41.24,41.08,41.09,110400.0,30.0163,30.0455,29.9289,29.9362,110400.0
2010-09-29 10:20:00,41.09,41.09,41.0,41.02,84600.0,29.9362,29.9362,29.8706,29.8852,84600.0
2010-09-29 10:25:00,41.02,41.07,40.98,41.06,121800.0,29.8852,29.9216,29.856,29.9143,121800.0
2010-09-29 10:30:00,41.06,41.13,41.02,41.1,82200.0,29.9143,29.9653,29.8852,29.9435,82200.0
2010-09-29 10:35:00,41.11,41.16,41.06,41.15,142200.0,29.9508,29.9872,29.9143,29.9799,142200.0
2010-09-29 10:40:00,41.16,41.21,41.12,41.13,83400.0,29.9872,30.0236,29.958,29.9653,83400.0
2010-09-29 10:45:00,41.12,41.2,41.07,41.19,70800.0,29.958,30.0163,29.9216,30.009,70800.0
2010-09-29 10:50:00,41.17,41.21,41.09,41.2,66400.0,29.9945,30.0236,29.9362,30.0163,66400.0
2010-09-29 10:55:00,41.19,41.2,41.11,41.18,127800.0,30.009,30.0163,29.9508,30.0018,127800.0
2010-09-29 11:00:00,41.18,41.31,41.17,41.25,84000.0,30.0018,30.0965,29.9945,30.0527,84000.0
2010-09-29 11:05:00,41.26,41.31,41.24,41.25,59600.0,30.06,30.0965,30.0455,30.0527,59600.0
2010-09-29 11:10:00,41.25,41.3,41.2,41.2,46600.0,30.0527,30.0892,30.0163,30.0163,46600.0
2010-09-29 11:15:00,41.21,41.28,41.21,41.24,63400.0,30.0236,30.0746,30.0236,30.0455,63400.0
2010-09-29 11:20:00,41.24,41.38,41.23,41.37,103800.0,30.0455,30.1475,30.0382,30.1402,103800.0
2010-09-29 11:25:00,41.36,41.39,41.33,41.36,53200.0,30.1329,30.1547,30.111,30.1329,53200.0
2010-09-29 11:30:00,41.37,41.44,41.36,41.43,76600.0,30.1402,30.1912,30.1329,30.1839,76600.0
2010-09-29 11:35:00,41.43,41.49,41.43,41.48,68000.0,30.1839,30.2276,30.1839,30.2203,68000.0
2010-09-29 11:40:00,41.47,41.5,41.46,41.48,60600.0,30.213,30.2349,30.2057,30.2203,60600.0
2010-09-29 11:45:00,41.48,41.54,41.47,41.49,95400.0,30.2203,30.264,30.213,30.2276,95400.0
2010-09-29 11:50:00,41.49,41.54,41.47,41.54,40000.0,30.2276,30.264,30.213,30.264,40000.0
2010-09-29 11:55:00,41.54,41.54,41.43,41.43,72800.0,30.264,30.264,30.1839,30.1839,72800.0
2010-09-29 12:00:00,41.44,41.46,41.4,41.4,78600.0,30.1912,30.2057,30.162,30.162,78600.0
2010-09-29 12:05:00,41.4,41.4,41.33,41.37,14600.0,30.162,30.162,30.111,30.1402,14600.0
2010-09-29 12:10:00,41.35,41.37,41.31,41.34,49200.0,30.1256,30.1402,30.0965,30.1183,49200.0
2010-09-29 12:15:00,41.35,41.39,41.33,41.38,50400.0,30.1256,30.1547,30.111,30.1475,50400.0
2010-09-29 12:20:00,41.38,41.46,41.38,41.45,20200.0,30.1475,30.2057,30.1475,30.1985,20200.0
2010-09-29 12:25:00,41.45,41.46,41.38,41.39,20800.0,30.1985,30.2057,30.1475,30.1547,20800.0
2010-09-29 12:30:00,41.38,41.38,41.29,41.31,34000.0,30.1475,30.1475,30.0819,30.0965,34000.0
2010-09-29 12:35:00,41.3,41.34,41.27,41.33,19400.0,30.0892,30.1183,30.0673,30.111,19400.0
2010-09-29 12:40:00,41.33,41.34,41.3,41.33,18000.0,30.111,30.1183,30.0892,30.111,18000.0
2010-09-29 12:45:00,41.33,41.33,41.26,41.28,14800.0,30.111,30.111,30.06,30.0746,14800.0
2010-09-29 12:50:00,41.27,41.29,41.23,41.25,76400.0,30.0673,30.0819,30.0382,30.0527,76400.0
2010-09-29 12:55:00,41.25,41.27,41.22,41.22,23000.0,30.0527,30.0673,30.0309,30.0309,23000.0
2010-09-29 13:00:00,41.22,41.22,41.15,41.2,64600.0,30.0309,30.0309,29.9799,30.0163,64600.0
2010-09-29 13:05:00,41.19,41.2,41.12,41.13,77200.0,30.009,30.0163,29.958,29.9653,77200.0
2010-09-29 13:10:00,41.15,41.2,41.11,41.15,32400.0,29.9799,30.0163,29.9508,29.9799,32400.0
2010-09-29 13:15:00,41.14,41.14,41.09,41.1,20000.0,29.9726,29.9726,29.9362,29.9435,20000.0
2010-09-29 13:20:00,41.1,41.11,41.08,41.09,16000.0,29.9435,29.9508,29.9289,29.9362,16000.0
2010-09-29 13:25:00,41.09,41.1,41.05,41.05,27800.0,29.9362,29.9435,29.907,29.907,27800.0
2010-09-29 13:30:00,41.06,41.1,41.06,41.09,15600.0,29.9143,29.9435,29.9143,29.9362,15600.0
2010-09-29 13:35:00,41.08,41.09,41.0,41.04,41800.0,29.9289,29.9362,29.8706,29.8998,41800.0
2010-09-29 13:40:00,41.04,41.07,41.01,41.05,35800.0,29.8998,29.9216,29.8779,29.907,35800.0
2010-09-29 13:45:00,41.05,41.1,41.01,41.08,35600.0,29.907,29.9435,29.8779,29.9289,35600.0
2010-09-29 13:50:00,41.09,41.1,41.06,41.08,20400.0,29.9362,29.9435,29.9143,29.9289,20400.0
2010-09-29 13:55:00,41.07,41.16,41.07,41.13,18200.0,29.9216,29.9872,29.9216,29.9653,18200.0
2010-09-29 14:00:00,41.15,41.31,41.13,41.26,59000.0,29.9799,30.0965,29.9653,30.06,59000.0
2010-09-29 14:05:00,41.27,41.27,41.23,41.24,25400.0,30.0673,30.0673,30.0382,30.0455,25400.0
2010-09-29 14:10:00,41.24,41.31,41.23,41.28,33400.0,30.0455,30.0965,30.0382,30.0746,33400.0
2010-09-29 14:15:00,41.28,41.34,41.26,41.27,26400.0,30.0746,30.1183,30.06,30.0673,26400.0
2010-09-29 14:20:00,41.27,41.3,41.24,41.29,30400.0,30.0673,30.0892,30.0455,30.0819,30400.0
2010-09-29 14:25:00,41.29,41.3,41.23,41.23,21200.0,30.0819,30.0892,30.0382,30.0382,21200.0
2010-09-29 14:30:00,41.23,41.24,41.2,41.24,21400.0,30.0382,30.0455,30.0163,30.0455,21400.0
2010-09-29 14:35:00,41.24,41.29,41.24,41.29,9800.0,30.0455,30.0819,30.0455,30.0819,9800.0
2010-09-29 14:40:00,41.29,41.32,41.26,41.31,30400.0,30.0819,30.1037,30.06,30.0965,30400.0
2010-09-29 14:45:00,41.3,41.34,41.27,41.27,21000.0,30.0892,30.1183,30.0673,30.0673,21000.0
2010-09-29 14:50:00,41.27,41.27,41.24,41.27,21000.0,30.0673,30.0673,30.0455,30.0673,21000.0
2010-09-29 14:55:00,41.27,41.34,41.27,41.33,19000.0,30.0673,30.1183,30.0673,30.111,19000.0
2010-09-29 15:00:00,41.33,41.33,41.28,41.28,26000.0,30.111,30.111,30.0746,30.0746,26000.0
2010-09-29 15:05:00,41.27,41.27,41.1,41.12,43400.0,30.0673,30.0673,29.9435,29.958,43400.0
2010-09-29 15:10:00,41.13,41.13,41.06,41.09,43800.0,29.9653,29.9653,29.9143,29.9362,43800.0
2010-09-29 15:15:00,41.09,41.09,40.97,41.02,102000.0,29.9362,29.9362,29.8488,29.8852,102000.0
2010-09-29 15:20:00,41.03,41.09,41.03,41.09,33600.0,29.8925,29.9362,29.8925,29.9362,33600.0
2010-09-29 15:25:00,41.1,41.12,41.05,41.09,41200.0,29.9435,29.958,29.907,29.9362,41200.0
2010-09-29 15:30:00,41.09,41.1,40.99,41.01,46600.0,29.9362,29.9435,29.8633,29.8779,46600.0
2010-09-29 15:35:00,41.0,41.07,40.99,41.06,49000.0,29.8706,29.9216,29.8633,29.9143,49000.0
2010-09-29 15:40:00,41.06,41.08,40.94,40.96,90000.0,29.9143,29.9289,29.8269,29.8415,90000.0
2010-09-29 15:45:00,40.96,41.1,40.96,41.1,93400.0,29.8415,29.9435,29.8415,29.9435,93400.0
2010-09-29 15:50:00,41.1,41.12,41.07,41.08,94000.0,29.9435,29.958,29.9216,29.9289,94000.0
2010-09-29 15:55:00,41.08,41.12,41.07,41.11,118000.0,29.9289,29.958,29.9216,29.9508,118000.0
2010-09-30 09:30:00,41.35,41.44,41.23,41.26,168600.0,30.1256,30.1912,30.0382,30.06,168600.0
2010-09-30 09:35:00,41.27,41.31,41.2,41.3,78000.0,30.0673,30.0965,30.0163,30.0892,78000.0
2010-09-30 09:40:00,41.3,41.41,41.21,41.3,239200.0,30.0892,30.1693,30.0236,30.0892,239200.0
2010-09-30 09:45:00,41.27,41.44,41.27,41.36,165000.0,30.0673,30.1912,30.0673,30.1329,165000.0
2010-09-30 09:50:00,41.36,41.36,41.24,41.34,108600.0,30.1329,30.1329,30.0455,30.1183,108600.0
2010-09-30 09:55:00,41.35,41.47,41.3,41.46,119600.0,30.1256,30.213,30.0892,30.2057,119600.0
2010-09-30 10:00:00,41.46,41.47,41.33,41.41,101800.0,30.2057,30.213,30.111,30.1693,101800.0
2010-09-30 10:05:00,41.42,41.48,41.38,41.47,70000.0,30.1766,30.2203,30.1475,30.213,70000.0
2010-09-30 10:10:00,41.45,41.46,41.31,41.33,121600.0,30.1985,30.2057,30.0965,30.111,121600.0
2010-09-30 10:15:00,41.32,41.34,41.23,41.23,71600.0,30.1037,30.1183,30.0382,30.0382,71600.0
2010-09-30 10:20:00,41.23,41.26,41.02,41.02,129200.0,30.0382,30.06,29.8852,29.8852,129200.0
2010-09-30 10:25:00,41.04,41.2,41.04,41.15,116200.0,29.8998,30.0163,29.8998,29.9799,116200.0
2010-09-30 10:30:00,41.15,41.29,41.15,41.27,47800.0,29.9799,30.0819,29.9799,30.0673,47800.0
2010-09-30 10:35:00,41.27,41.31,41.24,41.24,36200.0,30.0673,30.0965,30.0455,30.0455,36200.0
2010-09-30 10:40:00,41.23,41.27,41.22,41.24,15600.0,30.0382,30.0673,30.0309,30.0455,15600.0
2010-09-30 10:45:00,41.23,41.23,41.02,41.05,34200.0,30.0382,30.0382,29.8852,29.907,34200.0
2010-09-30 10:50:00,41.04,41.13,41.02,41.11,64000.0,29.8998,29.9653,29.8852,29.9508,64000.0
2010-09-30 10:55:00,41.11,41.11,40.96,40.97,99400.0,29.9508,29.9508,29.8415,29.8488,99400.0
2010-09-30 11:00:00,40.97,41.02,40.92,41.02,112800.0,29.8488,29.8852,29.8123,29.8852,112800.0
2010-09-30 11:05:00,41.02,41.06,40.93,40.93,64600.0,29.8852,29.9143,29.8196,29.8196,64600.0
2010-09-30 11:10:00,40.94,40.97,40.88,40.9,35400.0,29.8269,29.8488,29.7832,29.7978,35400.0
2010-09-30 11:15:00,40.88,40.9,40.81,40.87,28800.0,29.7832,29.7978,29.7322,29.7759,28800.0
2010-09-30 11:20:00,40.85,40.87,40.7,40.71,77000.0,29.7613,29.7759,29.652,29.6593,77000.0
2010-09-30 11:25:00,40.71,40.71,40.56,40.6,164400.0,29.6593,29.6593,29.55,29.5792,164400.0
2010-09-30 11:30:00,40.6,40.68,40.57,40.67,112200.0,29.5792,29.6375,29.5573,29.6302,112200.0
2010-09-30 11:35:00,40.67,40.78,40.62,40.77,74800.0,29.6302,29.7103,29.5938,29.703,74800.0
2010-09-30 11:40:00,40.77,40.85,40.76,40.8,56600.0,29.703,29.7613,29.6958,29.7249,56600.0
2010-09-30 11:45:00,40.8,40.86,40.76,40.85,59600.0,29.7249,29.7686,29.6958,29.7613,59600.0
2010-09-30 11:50:00,40.85,40.86,40.81,40.81,46600.0,29.7613,29.7686,29.7322,29.7322,46600.0
2010-09-30 11:55:00,40.8,40.83,40.7,40.77,42800.0,29.7249,29.7468,29.652,29.703,42800.0
2010-09-30 12:00:00,40.77,40.77,40.61,40.67,86600.0,29.703,29.703,29.5865,29.6302,86600.0
2010-09-30 12:05:00,40.67,40.77,40.67,40.72,79600.0,29.6302,29.703,29.6302,29.6666,79600.0
2010-09-30 12:10:00,40.73,40.74,40.68,40.73,28000.0,29.6739,29.6812,29.6375,29.6739,28000.0
2010-09-30 12:15:00,40.73,40.78,40.72,40.77,21600.0,29.6739,29.7103,29.6666,29.703,21600.0
2010-09-30 12:20:00,40.77,40.78,40.73,40.77,38000.0,29.703,29.7103,29.6739,29.703,38000.0
2010-09-30 12:25:00,40.77,40.8,40.75,40.76,19800.0,29.703,29.7249,29.6885,29.6958,19800.0
2010-09-30 12:30:00,40.75,40.81,40.73,40.81,29200.0,29.6885,29.7322,29.6739,29.7322,29200.0
2010-09-30 12:35:00,40.8,40.86,40.8,40.84,34800.0,29.7249,29.7686,29.7249,29.754,34800.0
2010-09-30 12:40:00,40.84,40.9,40.84,40.87,15600.0,29.754,29.7978,29.754,29.7759,15600.0
2010-09-30 12:45:00,40.88,40.97,40.88,40.92,28800.0,29.7832,29.8488,29.7832,29.8123,28800.0
2010-09-30 12:50:00,40.93,40.98,40.92,40.96,18000.0,29.8196,29.856,29.8123,29.8415,18000.0
2010-09-30 12:55:00,40.95,40.99,40.94,40.97,17600.0,29.8342,29.8633,29.8269,29.8488,17600.0
2010-09-30 13:00:00,40.96,40.96,40.91,40.93,8600.0,29.8415,29.8415,29.805,29.8196,8600.0
2010-09-30 13:05:00,40.94,40.96,40.93,40.96,7000.0,29.8269,29.8415,29.8196,29.8415,7000.0
2010-09-30 13:10:00,40.95,40.99,40.93,40.93,8000.0,29.8342,29.8633,29.8196,29.8196,8000.0
2010-09-30 13:15:00,40.92,40.96,40.9,40.93,53200.0,29.8123,29.8415,29.7978,29.8196,53200.0
2010-09-30 13:20:00,40.94,40.95,40.89,40.94,15000.0,29.8269,29.8342,29.7905,29.8269,15000.0
2010-09-30 13:25:00,40.95,40.97,40.92,40.95,11000.0,29.8342,29.8488,29.8123,29.8342,11000.0
2010-09-30 13:30:00,40.95,40.95,40.91,40.92,15400.0,29.8342,29.8342,29.805,29.8123,15400.0
2010-09-30 13:35:00,40.93,40.94,40.88,40.88,21000.0,29.8196,29.8269,29.7832,29.7832,21000.0
2010-09-30 13:40:00,40.88,40.9,40.85,40.87,12800.0,29.7832,29.7978,29.7613,29.7759,12800.0
2010-09-30 13:45:00,40.88,40.93,40.87,40.87,14400.0,29.7832,29.8196,29.7759,29.7759,14400.0
2010-09-30 13:50:00,40.86,40.89,40.83,40.88,19600.0,29.7686,29.7905,29.7468,29.7832,19600.0
2010-09-30 13:55:00,40.88,40.92,40.87,40.92,22200.0,29.7832,29.8123,29.7759,29.8123,22200.0
2010-09-30 14:00:00,40.92,40.95,40.92,40.94,27000.0,29.8123,29.8342,29.8123,29.8269,27000.0
2010-09-30 14:05:00,40.93,40.93,40.9,40.9,15400.0,29.8196,29.8196,29.7978,29.7978,15400.0
2010-09-30 14:10:00,40.9,40.93,40.8,40.81,42400.0,29.7978,29.8196,29.7249,29.7322,42400.0
2010-09-30 14:15:00,40.8,40.81,40.74,40.79,38200.0,29.7249,29.7322,29.6812,29.7176,38200.0
2010-09-30 14:20:00,40.8,40.85,40.79,40.83,54000.0,29.7249,29.7613,29.7176,29.7468,54000.0
2010-09-30 14:25:00,40.82,40.83,40.8,40.83,46200.0,29.7395,29.7468,29.7249,29.7468,46200.0
2010-09-30 14:30:00,40.83,40.88,40.83,40.88,26200.0,29.7468,29.7832,29.7468,29.7832,26200.0
2010-09-30 14:35:00,40.88,40.91,40.88,40.88,40800.0,29.7832,29.805,29.7832,29.7832,40800.0
2010-09-30 14:40:00,40.88,40.93,40.88,40.92,24800.0,29.7832,29.8196,29.7832,29.8123,24800.0
2010-09-30 14:45:00,40.92,40.99,40.92,40.93,24800.0,29.8123,29.8633,29.8123,29.8196,24800.0
2010-09-30 14:50:00,40.93,40.96,40.92,40.95,23200.0,29.8196,29.8415,29.8123,29.8342,23200.0
2010-09-30 14:55:00,40.96,40.99,40.88,40.88,33200.0,29.8415,29.8633,29.7832,29.7832,33200.0
2010-09-30 15:00:00,40.89,40.92,40.88,40.91,38000.0,29.7905,29.8123,29.7832,29.805,38000.0
2010-09-30 15:05:00,40.92,40.95,40.89,40.95,35600.0,29.8123,29.8342,29.7905,29.8342,35600.0
2010-09-30 15:10:00,40.94,40.94,40.84,40.84,57000.0,29.8269,29.8269,29.754,29.754,57000.0
2010-09-30 15:15:00,40.84,40.85,40.8,40.84,34000.0,29.754,29.7613,29.7249,29.754,34000.0
2010-09-30 15:20:00,40.84,40.91,40.83,40.88,47200.0,29.754,29.805,29.7468,29.7832,47200.0
2010-09-30 15:25:00,40.88,40.96,40.87,40.94,33000.0,29.7832,29.8415,29.7759,29.8269,33000.0
2010-09-30 15:30:00,40.94,40.98,40.9,40.9,50600.0,29.8269,29.856,29.7978,29.7978,50600.0
2010-09-30 15:35:00,40.9,40.94,40.88,40.9,66800.0,29.7978,29.8269,29.7832,29.7978,66800.0
2010-09-30 15:40:00,40.9,40.96,40.88,40.93,69000.0,29.7978,29.8415,29.7832,29.8196,69000.0
2010-09-30 15:45:00,40.94,40.94,40.85,40.93,114000.0,29.8269,29.8269,29.7613,29.8196,114000.0
2010-09-30 15:50:00,40.92,40.96,40.88,40.9,115400.0,29.8123,29.8415,29.7832,29.7978,115400.0
2010-09-30 15:55:00,40.9,40.96,40.85,40.87,263400.0,29.7978,29.8415,29.7613,29.7759,263400.0
2010-10-01 09:30:00,40.81,40.87,40.7,40.81,189800.0,29.7322,29.7759,29.652,29.7322,189800.0
2010-10-01 09:35:00,40.81,40.91,40.77,40.77,76400.0,29.7322,29.805,29.703,29.703,76400.0
2010-10-01 09:40:00,40.77,40.82,40.56,40.66,121400.0,29.703,29.7395,29.55,29.6229,121400.0
2010-10-01 09:45:00,40.66,40.72,40.63,40.63,70600.0,29.6229,29.6666,29.601,29.601,70600.0
2010-10-01 09:50:00,40.63,40.66,40.59,40.6,80200.0,29.601,29.6229,29.5719,29.5792,80200.0
2010-10-01 09:55:00,40.62,40.72,40.58,40.67,150400.0,29.5938,29.6666,29.5646,29.6302,150400.0
2010-10-01 10:00:00,40.67,40.81,40.38,40.45,312000.0,29.6302,29.7322,29.4189,29.4699,312000.0
2010-10-01 10:05:00,40.45,40.46,40.29,40.31,253400.0,29.4699,29.4772,29.3533,29.3679,253400.0
2010-10-01 10:10:00,40.31,40.48,40.31,40.48,160400.0,29.3679,29.4918,29.3679,29.4918,160400.0
2010-10-01 10:15:00,40.49,40.63,40.48,40.55,170800.0,29.499,29.601,29.4918,29.5428,170800.0
2010-10-01 10:20:00,40.55,40.58,40.42,40.44,181200.0,29.5428,29.5646,29.4481,29.4626,181200.0
2010-10-01 10:25:00,40.42,40.43,40.25,40.42,117400.0,29.4481,29.4553,29.3242,29.4481,117400.0
2010-10-01 10:30:00,40.41,40.41,40.21,40.32,132400.0,29.4408,29.4408,29.2951,29.3752,132400.0
2010-10-01 10:35:00,40.32,40.32,40.18,40.25,134200.0,29.3752,29.3752,29.2732,29.3242,134200.0
2010-10-01 10:40:00,40.24,40.33,40.18,40.32,65000.0,29.3169,29.3825,29.2732,29.3752,65000.0
2010-10-01 10:45:00,40.32,40.45,40.29,40.43,109800.0,29.3752,29.4699,29.3533,29.4553,109800.0
2010-10-01 10:50:00,40.44,40.48,40.42,40.47,33400.0,29.4626,29.4918,29.4481,29.4845,33400.0
2010-10-01 10:55:00,40.46,40.47,40.33,40.34,91600.0,29.4772,29.4845,29.3825,29.3898,91600.0
2010-10-01 11:00:00,40.34,40.38,40.29,40.33,75200.0,29.3898,29.4189,29.3533,29.3825,75200.0
2010-10-01 11:05:00,40.33,40.39,40.26,40.38,31400.0,29.3825,29.4262,29.3315,29.4189,31400.0
2010-10-01 11:10:00,40.37,40.4,40.31,40.32,53000.0,29.4116,29.4335,29.3679,29.3752,53000.0
2010-10-01 11:15:00,40.32,40.43,40.3,40.39,58000.0,29.3752,29.4553,29.3606,29.4262,58000.0
2010-10-01 11:20:00,40.38,40.42,40.3,40.31,68200.0,29.4189,29.4481,29.3606,29.3679,68200.0
2010-10-01 11:25:00,40.31,40.41,40.29,40.41,51400.0,29.3679,29.4408,29.3533,29.4408,51400.0
2010-10-01 11:30:00,40.4,40.48,40.35,40.48,78800.0,29.4335,29.4918,29.3971,29.4918,78800.0
2010-10-01 11:35:00,40.48,40.63,40.48,40.58,99600.0,29.4918,29.601,29.4918,29.5646,99600.0
2010-10-01 11:40:00,40.58,40.67,40.55,40.63,167400.0,29.5646,29.6302,29.5428,29.601,167400.0
2010-10-01 11:45:00,40.62,40.68,40.61,40.63,58000.0,29.5938,29.6375,29.5865,29.601,58000.0
2010-10-01 11:50:00,40.63,40.66,40.6,40.6,39800.0,29.601,29.6229,29.5792,29.5792,39800.0
2010-10-01 11:55:00,40.6,40.64,40.59,40.61,66200.0,29.5792,29.6083,29.5719,29.5865,66200.0
2010-10-01 12:00:00,40.62,40.65,40.58,40.58,46400.0,29.5938,29.6156,29.5646,29.5646,46400.0
2010-10-01 12:05:00,40.59,40.69,40.59,40.6,130000.0,29.5719,29.6448,29.5719,29.5792,130000.0
2010-10-01 12:10:00,40.59,40.64,40.59,40.63,45200.0,29.5719,29.6083,29.5719,29.601,45200.0
2010-10-01 12:15:00,40.62,40.66,40.6,40.64,29600.0,29.5938,29.6229,29.5792,29.6083,29600.0
2010-10-01 12:20:00,40.64,40.66,40.6,40.65,48000.0,29.6083,29.6229,29.5792,29.6156,48000.0
2010-10-01 12:25:00,40.65,40.65,40.58,40.59,41800.0,29.6156,29.6156,29.5646,29.5719,41800.0
2010-10-01 12:30:00,40.59,40.59,40.5,40.5,78400.0,29.5719,29.5719,29.5063,29.5063,78400.0
2010-10-01 12:35:00,40.49,40.52,40.49,40.49,38000.0,29.499,29.5209,29.499,29.499,38000.0
2010-10-01 12:40:00,40.49,40.51,40.46,40.49,31400.0,29.499,29.5136,29.4772,29.499,31400.0
2010-10-01 12:45:00,40.48,40.48,40.45,40.46,20400.0,29.4918,29.4918,29.4699,29.4772,20400.0
2010-10-01 12:50:00,40.48,40.51,40.48,40.5,17000.0,29.4918,29.5136,29.4918,29.5063,17000.0
2010-10-01 12:55:00,40.5,40.5,40.45,40.49,29000.0,29.5063,29.5063,29.4699,29.499,29000.0
2010-10-01 13:00:00,40.49,40.51,40.48,40.49,32400.0,29.499,29.5136,29.4918,29.499,32400.0
2010-10-01 13:05:00,40.49,40.51,40.48,40.48,54400.0,29.499,29.5136,29.4918,29.4918,54400.0
2010-10-01 13:10:00,40.49,40.49,40.45,40.46,92600.0,29.499,29.499,29.4699,29.4772,92600.0
2010-10-01 13:15:00,40.46,40.48,40.45,40.45,62200.0,29.4772,29.4918,29.4699,29.4699,62200.0
2010-10-01 13:20:00,40.45,40.47,40.44,40.47,43800.0,29.4699,29.4845,29.4626,29.4845,43800.0
2010-10-01 13:25:00,40.47,40.47,40.4,40.45,54400.0,29.4845,29.4845,29.4335,29.4699,54400.0
2010-10-01 13:30:00,40.45,40.45,40.38,40.43,38400.0,29.4699,29.4699,29.4189,29.4553,38400.0
2010-10-01 13:35:00,40.43,40.43,40.27,40.27,102400.0,29.4553,29.4553,29.3388,29.3388,102400.0
2010-10-01 13:40:00,40.27,40.32,40.25,40.31,36200.0,29.3388,29.3752,29.3242,29.3679,36200.0
2010-10-01 13:45:00,40.31,40.31,40.24,40.26,60200.0,29.3679,29.3679,29.3169,29.3315,60200.0
2010-10-01 13:50:00,40.26,40.27,40.24,40.25,63000.0,29.3315,29.3388,29.3169,29.3242,63000.0
2010-10-01 13:55:00,40.25,40.27,40.23,40.24,49600.0,29.3242,29.3388,29.3096,29.3169,49600.0
2010-10-01 14:00:00,40.25,40.35,40.25,40.35,63000.0,29.3242,29.3971,29.3242,29.3971,63000.0
2010-10-01 14:05:00,40.35,40.4,40.34,40.35,40200.0,29.3971,29.4335,29.3898,29.3971,40200.0
2010-10-01 14:10:00,40.35,40.4,40.35,40.38,51200.0,29.3971,29.4335,29.3971,29.4189,51200.0
2010-10-01 14:15:00,40.38,40.38,40.34,40.37,85800.0,29.4189,29.4189,29.3898,29.4116,85800.0
2010-10-01 14:20:00,40.38,40.4,40.37,40.39,77200.0,29.4189,29.4335,29.4116,29.4262,77200.0
2010-10-01 14:25:00,40.39,40.43,40.37,40.41,40400.0,29.4262,29.4553,29.4116,29.4408,40400.0
2010-10-01 14:30:00,40.41,40.44,40.4,40.4,47400.0,29.4408,29.4626,29.4335,29.4335,47400.0
2010-10-01 14:35:00,40.4,40.45,40.4,40.42,50000.0,29.4335,29.4699,29.4335,29.4481,50000.0
2010-10-01 14:40:00,40.42,40.44,40.41,40.44,23200.0,29.4481,29.4626,29.4408,29.4626,23200.0
2010-10-01 14:45:00,40.43,40.47,40.41,40.46,50400.0,29.4553,29.4845,29.4408,29.4772,50400.0
2010-10-01 14:50:00,40.45,40.48,40.42,40.43,48400.0,29.4699,29.4918,29.4481,29.4553,48400.0
2010-10-01 14:55:00,40.42,40.47,40.41,40.45,31600.0,29.4481,29.4845,29.4408,29.4699,31600.0
2010-10-01 15:00:00,40.45,40.5,40.43,40.49,117400.0,29.4699,29.5063,29.4553,29.499,117400.0
2010-10-01 15:05:00,40.49,40.57,40.49,40.52,127400.0,29.499,29.5573,29.499,29.5209,127400.0
2010-10-01 15:10:00,40.52,40.54,40.45,40.51,142000.0,29.5209,29.5355,29.4699,29.5136,142000.0
2010-10-01 15:15:00,40.51,40.52,40.46,40.49,47600.0,29.5136,29.5209,29.4772,29.499,47600.0
2010-10-01 15:20:00,40.49,40.5,40.46,40.5,63000.0,29.499,29.5063,29.4772,29.5063,63000.0
2010-10-01 15:25:00,40.49,40.51,40.43,40.45,49000.0,29.499,29.5136,29.4553,29.4699,49000.0
2010-10-01 15:30:00,40.45,40.47,40.43,40.45,95600.0,29.4699,29.4845,29.4553,29.4699,95600.0
2010-10-01 15:35:00,40.46,40.52,40.45,40.5,67400.0,29.4772,29.5209,29.4699,29.5063,67400.0
2010-10-01 15:40:00,40.5,40.5,40.46,40.47,86800.0,29.5063,29.5063,29.4772,29.4845,86800.0
2010-10-01 15:45:00,40.48,40.52,40.47,40.48,150400.0,29.4918,29.5209,29.4845,29.4918,150400.0
2010-10-01 15:50:00,40.48,40.52,40.45,40.45,129800.0,29.4918,29.5209,29.4699,29.4699,129800.0
2010-10-01 15:55:00,40.45,40.54,40.44,40.51,251800.0,29.4699,29.5355,29.4626,29.5136,251800.0
2010-10-04 09:30:00,40.43,40.7,40.43,40.63,72200.0,29.4553,29.652,29.4553,29.601,72200.0
2010-10-04 09:35:00,40.65,40.85,40.65,40.84,67000.0,29.6156,29.7613,29.6156,29.754,67000.0
2010-10-04 09:40:00,40.84,40.84,40.64,40.76,62800.0,29.754,29.754,29.6083,29.6958,62800.0
2010-10-04 09:45:00,40.77,40.79,40.51,40.55,48800.0,29.703,29.7176,29.5136,29.5428,48800.0
2010-10-04 09:50:00,40.57,40.6,40.43,40.44,36200.0,29.5573,29.5792,29.4553,29.4626,36200.0
2010-10-04 09:55:00,40.44,40.52,40.38,40.51,31800.0,29.4626,29.5209,29.4189,29.5136,31800.0
2010-10-04 10:00:00,40.52,40.62,40.36,40.47,91000.0,29.5209,29.5938,29.4043,29.4845,91000.0
2010-10-04 10:05:00,40.47,40.55,40.46,40.55,48800.0,29.4845,29.5428,29.4772,29.5428,48800.0
2010-10-04 10:10:00,40.54,40.58,40.49,40.5,26600.0,29.5355,29.5646,29.499,29.5063,26600.0
2010-10-04 10:15:00,40.49,40.55,40.49,40.51,34400.0,29.499,29.5428,29.499,29.5136,34400.0
2010-10-04 10:20:00,40.5,40.52,40.46,40.51,19600.0,29.5063,29.5209,29.4772,29.5136,19600.0
2010-10-04 10:25:00,40.48,40.49,40.38,40.46,23600.0,29.4918,29.499,29.4189,29.4772,23600.0
2010-10-04 10:30:00,40.45,40.52,40.44,40.51,25000.0,29.4699,29.5209,29.4626,29.5136,25000.0
2010-10-04 10:35:00,40.5,40.5,40.35,40.36,48200.0,29.5063,29.5063,29.3971,29.4043,48200.0
2010-10-04 10:40:00,40.35,40.35,40.2,40.2,44200.0,29.3971,29.3971,29.2878,29.2878,44200.0
2010-10-04 10:45:00,40.21,40.24,40.12,40.18,62600.0,29.2951,29.3169,29.2295,29.2732,62600.0
2010-10-04 10:50:00,40.19,40.3,40.17,40.27,46600.0,29.2805,29.3606,29.2659,29.3388,46600.0
2010-10-04 10:55:00,40.27,40.31,40.23,40.31,57600.0,29.3388,29.3679,29.3096,29.3679,57600.0
2010-10-04 11:00:00,40.28,40.29,40.19,40.21,52800.0,29.3461,29.3533,29.2805,29.2951,52800.0
2010-10-04 11:05:00,40.19,40.19,40.1,40.1,45600.0,29.2805,29.2805,29.2149,29.2149,45600.0
2010-10-04 11:10:00,40.1,40.13,39.97,40.0,79400.0,29.2149,29.2368,29.1202,29.1421,79400.0
2010-10-04 11:15:00,40.0,40.01,39.92,39.97,67600.0,29.1421,29.1493,29.0838,29.1202,67600.0
2010-10-04 11:20:00,39.96,39.96,39.88,39.92,57200.0,29.1129,29.1129,29.0546,29.0838,57200.0
2010-10-04 11:25:00,39.92,39.95,39.89,39.93,48600.0,29.0838,29.1056,29.0619,29.0911,48600.0
2010-10-04 11:30:00,39.91,39.97,39.91,39.96,42800.0,29.0765,29.1202,29.0765,29.1129,42800.0
2010-10-04 11:35:00,39.97,40.03,39.97,40.0,71000.0,29.1202,29.1639,29.1202,29.1421,71000.0
2010-10-04 11:40:00,40.0,40.01,39.99,39.99,33800.0,29.1421,29.1493,29.1348,29.1348,33800.0
2010-10-04 11:45:00,39.99,40.01,39.93,39.95,46800.0,29.1348,29.1493,29.0911,29.1056,46800.0
2010-10-04 11:50:00,39.95,39.99,39.92,39.97,22800.0,29.1056,29.1348,29.0838,29.1202,22800.0
2010-10-04 11:55:00,39.97,39.99,39.82,39.82,37000.0,29.1202,29.1348,29.0109,29.0109,37000.0
2010-10-04 12:00:00,39.82,39.83,39.75,39.8,136200.0,29.0109,29.0182,28.9599,28.9963,136200.0
2010-10-04 12:05:00,39.8,39.81,39.66,39.71,85400.0,28.9963,29.0036,28.8944,28.9308,85400.0
2010-10-04 12:10:00,39.72,39.77,39.69,39.73,76200.0,28.9381,28.9745,28.9162,28.9454,76200.0
2010-10-04 12:15:00,39.74,39.75,39.68,39.74,33400.0,28.9526,28.9599,28.9089,28.9526,33400.0
2010-10-04 12:20:00,39.72,39.76,39.72,39.76,46600.0,28.9381,28.9672,28.9381,28.9672,46600.0
2010-10-04 12:25:00,39.76,39.82,39.75,39.76,58600.0,28.9672,29.0109,28.9599,28.9672,58600.0
2010-10-04 12:30:00,39.76,39.77,39.72,39.77,51600.0,28.9672,28.9745,28.9381,28.9745,51600.0
2010-10-04 12:35:00,39.76,39.8,39.74,39.77,49600.0,28.9672,28.9963,28.9526,28.9745,49600.0
2010-10-04 12:40:00,39.77,39.8,39.74,39.77,41800.0,28.9745,28.9963,28.9526,28.9745,41800.0
2010-10-04 12:45:00,39.77,39.77,39.71,39.77,43000.0,28.9745,28.9745,28.9308,28.9745,43000.0
2010-10-04 12:50:00,39.77,39.82,39.77,39.81,33600.0,28.9745,29.0109,28.9745,29.0036,33600.0
2010-10-04 12:55:00,39.82,39.84,39.78,39.84,22800.0,29.0109,29.0255,28.9818,29.0255,22800.0
2010-10-04 13:00:00,39.85,39.88,39.81,39.88,36600.0,29.0328,29.0546,29.0036,29.0546,36600.0
2010-10-04 13:05:00,39.88,39.91,39.88,39.9,11800.0,29.0546,29.0765,29.0546,29.0692,11800.0
2010-10-04 13:10:00,39.9,39.91,39.86,39.88,29000.0,29.0692,29.0765,29.0401,29.0546,29000.0
2010-10-04 13:15:00,39.87,39.91,39.87,39.9,19400.0,29.0473,29.0765,29.0473,29.0692,19400.0
2010-10-04 13:20:00,39.9,39.93,39.9,39.93,16000.0,29.0692,29.0911,29.0692,29.0911,16000.0
2010-10-04 13:25:00,39.93,39.93,39.87,39.88,40800.0,29.0911,29.0911,29.0473,29.0546,40800.0
2010-10-04 13:30:00,39.88,39.9,39.79,39.81,29000.0,29.0546,29.0692,28.9891,29.0036,29000.0
2010-10-04 13:35:00,39.82,39.83,39.79,39.8,16600.0,29.0109,29.0182,28.9891,28.9963,16600.0
2010-10-04 13:40:00,39.8,39.86,39.8,39.86,21800.0,28.9963,29.0401,28.9963,29.0401,21800.0
2010-10-04 13:45:00,39.85,39.87,39.81,39.84,55000.0,29.0328,29.0473,29.0036,29.0255,55000.0
2010-10-04 13:50:00,39.83,39.84,39.79,39.83,19000.0,29.0182,29.0255,28.9891,29.0182,19000.0
2010-10-04 13:55:00,39.84,39.9,39.83,39.88,29800.0,29.0255,29.0692,29.0182,29.0546,29800.0
2010-10-04 14:00:00,39.89,39.91,39.87,39.88,36000.0,29.0619,29.0765,29.0473,29.0546,36000.0
2010-10-04 14:05:00,39.87,39.9,39.87,39.88,21200.0,29.0473,29.0692,29.0473,29.0546,21200.0
2010-10-04 14:10:00,39.89,39.92,39.87,39.87,19800.0,29.0619,29.0838,29.0473,29.0473,19800.0
2010-10-04 14:15:00,39.85,39.85,39.81,39.83,19200.0,29.0328,29.0328,29.0036,29.0182,19200.0
2010-10-04 14:20:00,39.83,39.85,39.8,39.82,24200.0,29.0182,29.0328,28.9963,29.0109,24200.0
2010-10-04 14:25:00,39.83,39.85,39.77,39.83,28000.0,29.0182,29.0328,28.9745,29.0182,28000.0
2010-10-04 14:30:00,39.82,39.85,39.79,39.81,36800.0,29.0109,29.0328,28.9891,29.0036,36800.0
2010-10-04 14:35:00,39.81,39.92,39.81,39.88,46600.0,29.0036,29.0838,29.0036,29.0546,46600.0
2010-10-04 14:40:00,39.88,39.9,39.85,39.86,26800.0,29.0546,29.0692,29.0328,29.0401,26800.0
2010-10-04 14:45:00,39.85,39.9,39.85,39.87,28400.0,29.0328,29.0692,29.0328,29.0473,28400.0
2010-10-04 14:50:00,39.87,39.92,39.86,39.91,17600.0,29.0473,29.0838,29.0401,29.0765,17600.0
2010-10-04 14:55:00,39.9,39.9,39.84,39.85,21600.0,29.0692,29.0692,29.0255,29.0328,21600.0
2010-10-04 15:00:00,39.85,39.98,39.84,39.95,48200.0,29.0328,29.1275,29.0255,29.1056,48200.0
2010-10-04 15:05:00,39.96,39.97,39.94,39.95,18800.0,29.1129,29.1202,29.0983,29.1056,18800.0
2010-10-04 15:10:00,39.95,39.99,39.94,39.96,36000.0,29.1056,29.1348,29.0983,29.1129,36000.0
2010-10-04 15:15:00,39.96,39.99,39.9,39.99,38600.0,29.1129,29.1348,29.0692,29.1348,38600.0
2010-10-04 15:20:00,39.98,40.06,39.97,40.04,59000.0,29.1275,29.1858,29.1202,29.1712,59000.0
2010-10-04 15:25:00,40.03,40.04,39.99,40.01,41400.0,29.1639,29.1712,29.1348,29.1493,41400.0
2010-10-04 15:30:00,40.01,40.04,39.96,39.98,39400.0,29.1493,29.1712,29.1129,29.1275,39400.0
2010-10-04 15:35:00,39.98,39.98,39.91,39.93,64600.0,29.1275,29.1275,29.0765,29.0911,64600.0
2010-10-04 15:40:00,39.93,39.99,39.93,39.97,59200.0,29.0911,29.1348,29.0911,29.1202,59200.0
2010-10-04 15:45:00,39.98,40.02,39.96,39.99,102600.0,29.1275,29.1566,29.1129,29.1348,102600.0
2010-10-04 15:50:00,39.99,40.01,39.94,39.95,78000.0,29.1348,29.1493,29.0983,29.1056,78000.0
2010-10-04 15:55:00,39.96,40.06,39.95,40.03,270600.0,29.1129,29.1858,29.1056,29.1639,270600.0
2010-10-05 09:30:00,40.63,40.74,40.5,40.5,161200.0,29.601,29.6812,29.5063,29.5063,161200.0
2010-10-05 09:35:00,40.52,40.6,40.38,40.42,130000.0,29.5209,29.5792,29.4189,29.4481,130000.0
2010-10-05 09:40:00,40.45,40.59,40.33,40.53,51200.0,29.4699,29.5719,29.3825,29.5282,51200.0
2010-10-05 09:45:00,40.53,40.63,40.46,40.55,74800.0,29.5282,29.601,29.4772,29.5428,74800.0
2010-10-05 09:50:00,40.52,40.65,40.5,40.54,66200.0,29.5209,29.6156,29.5063,29.5355,66200.0
2010-10-05 09:55:00,40.54,40.73,40.5,40.68,42600.0,29.5355,29.6739,29.5063,29.6375,42600.0
2010-10-05 10:00:00,40.72,40.83,40.57,40.72,144800.0,29.6666,29.7468,29.5573,29.6666,144800.0
2010-10-05 10:05:00,40.74,40.75,40.66,40.68,101800.0,29.6812,29.6885,29.6229,29.6375,101800.0
2010-10-05 10:10:00,40.67,40.7,40.63,40.63,80600.0,29.6302,29.652,29.601,29.601,80600.0
2010-10-05 10:15:00,40.66,40.7,40.61,40.61,95600.0,29.6229,29.652,29.5865,29.5865,95600.0
2010-10-05 10:20:00,40.6,40.66,40.52,40.65,34000.0,29.5792,29.6229,29.5209,29.6156,34000.0
2010-10-05 10:25:00,40.63,40.69,40.63,40.63,56800.0,29.601,29.6448,29.601,29.601,56800.0
2010-10-05 10:30:00,40.66,40.79,40.65,40.74,146400.0,29.6229,29.7176,29.6156,29.6812,146400.0
2010-10-05 10:35:00,40.75,40.82,40.73,40.73,61400.0,29.6885,29.7395,29.6739,29.6739,61400.0
2010-10-05 10:40:00,40.74,40.77,40.72,40.74,41000.0,29.6812,29.703,29.6666,29.6812,41000.0
2010-10-05 10:45:00,40.75,40.83,40.69,40.83,75000.0,29.6885,29.7468,29.6448,29.7468,75000.0
2010-10-05 10:50:00,40.83,40.88,40.79,40.8,52400.0,29.7468,29.7832,29.7176,29.7249,52400.0
2010-10-05 10:55:00,40.81,40.83,40.77,40.83,55800.0,29.7322,29.7468,29.703,29.7468,55800.0
2010-10-05 11:00:00,40.82,40.87,40.82,40.84,39600.0,29.7395,29.7759,29.7395,29.754,39600.0
2010-10-05 11:05:00,40.84,40.88,40.83,40.88,111400.0,29.754,29.7832,29.7468,29.7832,111400.0
2010-10-05 11:10:00,40.88,40.9,40.85,40.86,119600.0,29.7832,29.7978,29.7613,29.7686,119600.0
2010-10-05 11:15:00,40.86,40.93,40.86,40.88,39400.0,29.7686,29.8196,29.7686,29.7832,39400.0
2010-10-05 11:20:00,40.88,40.88,40.81,40.82,54000.0,29.7832,29.7832,29.7322,29.7395,54000.0
2010-10-05 11:25:00,40.81,40.85,40.79,40.79,26800.0,29.7322,29.7613,29.7176,29.7176,26800.0
2010-10-05 11:30:00,40.78,40.85,40.74,40.8,26800.0,29.7103,29.7613,29.6812,29.7249,26800.0
2010-10-05 11:35:00,40.8,40.94,40.79,40.92,90400.0,29.7249,29.8269,29.7176,29.8123,90400.0
2010-10-05 11:40:00,40.91,40.95,40.89,40.94,96600.0,29.805,29.8342,29.7905,29.8269,96600.0
2010-10-05 11:45:00,40.94,40.96,40.88,40.9,31400.0,29.8269,29.8415,29.7832,29.7978,31400.0
2010-10-05 11:50:00,40.9,40.9,40.85,40.88,16200.0,29.7978,29.7978,29.7613,29.7832,16200.0
2010-10-05 11:55:00,40.87,40.88,40.83,40.83,16600.0,29.7759,29.7832,29.7468,29.7468,16600.0
2010-10-05 12:00:00,40.82,40.9,40.82,40.86,17000.0,29.7395,29.7978,29.7395,29.7686,17000.0
2010-10-05 12:05:00,40.85,40.86,40.79,40.8,19200.0,29.7613,29.7686,29.7176,29.7249,19200.0
2010-10-05 12:10:00,40.8,40.83,40.79,40.82,20600.0,29.7249,29.7468,29.7176,29.7395,20600.0
2010-10-05 12:15:00,40.82,40.87,40.81,40.87,12200.0,29.7395,29.7759,29.7322,29.7759,12200.0
2010-10-05 12:20:00,40.86,40.88,40.84,40.87,11600.0,29.7686,29.7832,29.754,29.7759,11600.0
2010-10-05 12:25:00,40.85,40.87,40.85,40.85,11800.0,29.7613,29.7759,29.7613,29.7613,11800.0
2010-10-05 12:30:00,40.85,40.87,40.82,40.84,14800.0,29.7613,29.7759,29.7395,29.754,14800.0
2010-10-05 12:35:00,40.85,40.89,40.83,40.89,32800.0,29.7613,29.7905,29.7468,29.7905,32800.0
2010-10-05 12:40:00,40.88,40.9,40.85,40.9,21400.0,29.7832,29.7978,29.7613,29.7978,21400.0
2010-10-05 12:45:00,40.9,40.98,40.9,40.95,38200.0,29.7978,29.856,29.7978,29.8342,38200.0
2010-10-05 12:50:00,40.95,40.98,40.92,40.95,33000.0,29.8342,29.856,29.8123,29.8342,33000.0
2010-10-05 12:55:00,40.95,40.96,40.93,40.96,31200.0,29.8342,29.8415,29.8196,29.8415,31200.0
2010-10-05 13:00:00,40.96,40.99,40.94,40.95,28800.0,29.8415,29.8633,29.8269,29.8342,28800.0
2010-10-05 13:05:00,40.94,41.08,40.94,41.06,110800.0,29.8269,29.9289,29.8269,29.9143,110800.0
2010-10-05 13:10:00,41.06,41.19,41.05,41.17,78600.0,29.9143,30.009,29.907,29.9945,78600.0
2010-10-05 13:15:00,41.17,41.17,41.09,41.09,39000.0,29.9945,29.9945,29.9362,29.9362,39000.0
2010-10-05 13:20:00,41.09,41.16,41.09,41.1,50400.0,29.9362,29.9872,29.9362,29.9435,50400.0
2010-10-05 13:25:00,41.1,41.12,41.08,41.1,33600.0,29.9435,29.958,29.9289,29.9435,33600.0
2010-10-05 13:30:00,41.1,41.12,41.06,41.06,24200.0,29.9435,29.958,29.9143,29.9143,24200.0
2010-10-05 13:35:00,41.06,41.09,41.06,41.08,16400.0,29.9143,29.9362,29.9143,29.9289,16400.0
2010-10-05 13:40:00,41.08,41.11,41.07,41.1,20800.0,29.9289,29.9508,29.9216,29.9435,20800.0
2010-10-05 13:45:00,41.1,41.13,41.06,41.06,29000.0,29.9435,29.9653,29.9143,29.9143,29000.0
2010-10-05 13:50:00,41.07,41.1,41.04,41.1,31400.0,29.9216,29.9435,29.8998,29.9435,31400.0
2010-10-05 13:55:00,41.1,41.16,41.07,41.16,44000.0,29.9435,29.9872,29.9216,29.9872,44000.0
2010-10-05 14:00:00,41.15,41.19,41.15,41.16,45600.0,29.9799,30.009,29.9799,29.9872,45600.0
2010-10-05 14:05:00,41.15,41.17,41.13,41.15,48000.0,29.9799,29.9945,29.9653,29.9799,48000.0
2010-10-05 14:10:00,41.15,41.16,41.12,41.16,27600.0,29.9799,29.9872,29.958,29.9872,27600.0
2010-10-05 14:15:00,41.17,41.19,41.13,41.15,17800.0,29.9945,30.009,29.9653,29.9799,17800.0
2010-10-05 14:20:00,41.15,41.16,41.1,41.14,30200.0,29.9799,29.9872,29.9435,29.9726,30200.0
2010-10-05 14:25:00,41.14,41.16,41.11,41.15,28200.0,29.9726,29.9872,29.9508,29.9799,28200.0
2010-10-05 14:30:00,41.16,41.22,41.16,41.16,56000.0,29.9872,30.0309,29.9872,29.9872,56000.0
2010-10-05 14:35:00,41.16,41.16,41.05,41.06,24600.0,29.9872,29.9872,29.907,29.9143,24600.0
2010-10-05 14:40:00,41.06,41.11,41.06,41.1,31200.0,29.9143,29.9508,29.9143,29.9435,31200.0
2010-10-05 14:45:00,41.1,41.16,41.1,41.14,47200.0,29.9435,29.9872,29.9435,29.9726,47200.0
2010-10-05 14:50:00,41.13,41.14,41.1,41.1,28600.0,29.9653,29.9726,29.9435,29.9435,28600.0
2010-10-05 14:55:00,41.1,41.15,41.1,41.13,47200.0,29.9435,29.9799,29.9435,29.9653,47200.0
2010-10-05 15:00:00,41.13,41.17,41.13,41.16,35600.0,29.9653,29.9945,29.9653,29.9872,35600.0
2010-10-05 15:05:00,41.16,41.18,41.13,41.18,46000.0,29.9872,30.0018,29.9653,30.0018,46000.0
2010-10-05 15:10:00,41.18,41.23,41.18,41.22,52800.0,30.0018,30.0382,30.0018,30.0309,52800.0
2010-10-05 15:15:00,41.22,41.28,41.22,41.26,94800.0,30.0309,30.0746,30.0309,30.06,94800.0
2010-10-05 15:20:00,41.25,41.28,41.23,41.26,41800.0,30.0527,30.0746,30.0382,30.06,41800.0
2010-10-05 15:25:00,41.27,41.27,41.24,41.26,52000.0,30.0673,30.0673,30.0455,30.06,52000.0
2010-10-05 15:30:00,41.26,41.29,41.23,41.24,67400.0,30.06,30.0819,30.0382,30.0455,67400.0
2010-10-05 15:35:00,41.24,41.27,41.21,41.22,61800.0,30.0455,30.0673,30.0236,30.0309,61800.0
2010-10-05 15:40:00,41.22,41.23,41.16,41.19,57800.0,30.0309,30.0382,29.9872,30.009,57800.0
2010-10-05 15:45:00,41.2,41.23,41.19,41.19,89400.0,30.0163,30.0382,30.009,30.009,89400.0
2010-10-05 15:50:00,41.2,41.22,41.18,41.19,119400.0,30.0163,30.0309,30.0018,30.009,119400.0
2010-10-05 15:55:00,41.18,41.21,41.17,41.17,261200.0,30.0018,30.0236,29.9945,29.9945,261200.0
2010-10-06 09:30:00,41.2,41.38,41.14,41.34,116400.0,30.0163,30.1475,29.9726,30.1183,116400.0
2010-10-06 09:35:00,41.38,41.4,41.19,41.22,45800.0,30.1475,30.162,30.009,30.0309,45800.0
2010-10-06 09:40:00,41.21,41.29,41.12,41.19,94600.0,30.0236,30.0819,29.958,30.009,94600.0
2010-10-06 09:45:00,41.19,41.23,41.17,41.19,103600.0,30.009,30.0382,29.9945,30.009,103600.0
2010-10-06 09:50:00,41.21,41.41,41.19,41.4,113800.0,30.0236,30.1693,30.009,30.162,113800.0
2010-10-06 09:55:00,41.4,41.4,41.29,41.34,42800.0,30.162,30.162,30.0819,30.1183,42800.0
2010-10-06 10:00:00,41.35,41.48,41.34,41.47,66400.0,30.1256,30.2203,30.1183,30.213,66400.0
2010-10-06 10:05:00,41.48,41.48,41.41,41.41,31600.0,30.2203,30.2203,30.1693,30.1693,31600.0
2010-10-06 10:10:00,41.42,41.47,41.42,41.46,57000.0,30.1766,30.213,30.1766,30.2057,57000.0
2010-10-06 10:15:00,41.46,41.49,41.44,41.46,49400.0,30.2057,30.2276,30.1912,30.2057,49400.0
2010-10-06 10:20:00,41.46,41.47,41.4,41.41,39800.0,30.2057,30.213,30.162,30.1693,39800.0
2010-10-06 10:25:00,41.38,41.4,41.31,41.38,30800.0,30.1475,30.162,30.0965,30.1475,30800.0
2010-10-06 10:30:00,41.38,41.43,41.38,41.42,57800.0,30.1475,30.1839,30.1475,30.1766,57800.0
2010-10-06 10:35:00,41.41,41.41,41.33,41.34,69200.0,30.1693,30.1693,30.111,30.1183,69200.0
2010-10-06 10:40:00,41.34,41.42,41.34,41.4,72600.0,30.1183,30.1766,30.1183,30.162,72600.0
2010-10-06 10:45:00,41.4,41.4,41.35,41.37,22800.0,30.162,30.162,30.1256,30.1402,22800.0
2010-10-06 10:50:00,41.37,41.37,41.29,41.31,51200.0,30.1402,30.1402,30.0819,30.0965,51200.0
2010-10-06 10:55:00,41.31,41.31,41.24,41.28,54400.0,30.0965,30.0965,30.0455,30.0746,54400.0
2010-10-06 11:00:00,41.27,41.31,41.27,41.27,30800.0,30.0673,30.0965,30.0673,30.0673,30800.0
2010-10-06 11:05:00,41.27,41.35,41.25,41.35,29600.0,30.0673,30.1256,30.0527,30.1256,29600.0
2010-10-06 11:10:00,41.35,41.35,41.27,41.27,33200.0,30.1256,30.1256,30.0673,30.0673,33200.0
2010-10-06 11:15:00,41.27,41.32,41.27,41.27,46400.0,30.0673,30.1037,30.0673,30.0673,46400.0
2010-10-06 11:20:00,41.27,41.37,41.27,41.37,46200.0,30.0673,30.1402,30.0673,30.1402,46200.0
2010-10-06 11:25:00,41.37,41.41,41.35,41.38,31400.0,30.1402,30.1693,30.1256,30.1475,31400.0
2010-10-06 11:30:00,41.39,41.43,41.38,41.42,29000.0,30.1547,30.1839,30.1475,30.1766,29000.0
2010-10-06 11:35:00,41.43,41.48,41.42,41.47,33400.0,30.1839,30.2203,30.1766,30.213,33400.0
2010-10-06 11:40:00,41.47,41.52,41.47,41.49,66000.0,30.213,30.2495,30.213,30.2276,66000.0
2010-10-06 11:45:00,41.49,41.52,41.45,41.52,32200.0,30.2276,30.2495,30.1985,30.2495,32200.0
2010-10-06 11:50:00,41.53,41.58,41.52,41.57,65400.0,30.2567,30.2932,30.2495,30.2859,65400.0
2010-10-06 11:55:00,41.58,41.58,41.46,41.46,43200.0,30.2932,30.2932,30.2057,30.2057,43200.0
2010-10-06 12:00:00,41.47,41.5,41.45,41.48,52800.0,30.213,30.2349,30.1985,30.2203,52800.0
2010-10-06 12:05:00,41.47,41.5,41.45,41.49,38000.0,30.213,30.2349,30.1985,30.2276,38000.0
2010-10-06 12:10:00,41.49,41.5,41.45,41.46,25600.0,30.2276,30.2349,30.1985,30.2057,25600.0
2010-10-06 12:15:00,41.46,41.46,41.38,41.4,51800.0,30.2057,30.2057,30.1475,30.162,51800.0
2010-10-06 12:20:00,41.39,41.42,41.37,41.37,58200.0,30.1547,30.1766,30.1402,30.1402,58200.0
2010-10-06 12:25:00,41.37,41.38,41.33,41.35,47800.0,30.1402,30.1475,30.111,30.1256,47800.0
2010-10-06 12:30:00,41.33,41.33,41.26,41.28,47200.0,30.111,30.111,30.06,30.0746,47200.0
2010-10-06 12:35:00,41.29,41.29,41.26,41.27,34400.0,30.0819,30.0819,30.06,30.0673,34400.0
2010-10-06 12:40:00,41.27,41.3,41.26,41.27,40200.0,30.0673,30.0892,30.06,30.0673,40200.0
2010-10-06 12:45:00,41.27,41.28,41.24,41.26,31400.0,30.0673,30.0746,30.0455,30.06,31400.0
2010-10-06 12:50:00,41.25,41.26,41.23,41.23,31000.0,30.0527,30.06,30.0382,30.0382,31000.0
2010-10-06 12:55:00,41.23,41.24,41.15,41.19,57600.0,30.0382,30.0455,29.9799,30.009,57600.0
2010-10-06 13:00:00,41.18,41.19,41.15,41.16,31600.0,30.0018,30.009,29.9799,29.9872,31600.0
2010-10-06 13:05:00,41.17,41.19,41.13,41.18,29200.0,29.9945,30.009,29.9653,30.0018,29200.0
2010-10-06 13:10:00,41.18,41.22,41.18,41.21,20800.0,30.0018,30.0309,30.0018,30.0236,20800.0
2010-10-06 13:15:00,41.21,41.22,41.17,41.17,18400.0,30.0236,30.0309,29.9945,29.9945,18400.0
2010-10-06 13:20:00,41.18,41.22,41.18,41.21,22600.0,30.0018,30.0309,30.0018,30.0236,22600.0
2010-10-06 13:25:00,41.22,41.26,41.19,41.25,27600.0,30.0309,30.06,30.009,30.0527,27600.0
2010-10-06 13:30:00,41.25,41.25,41.22,41.22,24400.0,30.0527,30.0527,30.0309,30.0309,24400.0
2010-10-06 13:35:00,41.22,41.27,41.22,41.26,33000.0,30.0309,30.0673,30.0309,30.06,33000.0
2010-10-06 13:40:00,41.25,41.27,41.24,41.27,20200.0,30.0527,30.0673,30.0455,30.0673,20200.0
2010-10-06 13:45:00,41.27,41.27,41.25,41.26,24400.0,30.0673,30.0673,30.0527,30.06,24400.0
2010-10-06 13:50:00,41.26,41.27,41.23,41.25,30200.0,30.06,30.0673,30.0382,30.0527,30200.0
2010-10-06 13:55:00,41.25,41.31,41.23,41.3,49400.0,30.0527,30.0965,30.0382,30.0892,49400.0
2010-10-06 14:00:00,41.3,41.33,41.27,41.29,44000.0,30.0892,30.111,30.0673,30.0819,44000.0
2010-10-06 14:05:00,41.29,41.34,41.27,41.29,31600.0,30.0819,30.1183,30.0673,30.0819,31600.0
2010-10-06 14:10:00,41.29,41.33,41.24,41.3,29600.0,30.0819,30.111,30.0455,30.0892,29600.0
2010-10-06 14:15:00,41.3,41.32,41.25,41.31,24800.0,30.0892,30.1037,30.0527,30.0965,24800.0
2010-10-06 14:20:00,41.31,41.35,41.27,41.34,24000.0,30.0965,30.1256,30.0673,30.1183,24000.0
2010-10-06 14:25:00,41.33,41.36,41.3,41.36,29400.0,30.111,30.1329,30.0892,30.1329,29400.0
2010-10-06 14:30:00,41.36,41.37,41.32,41.36,32600.0,30.1329,30.1402,30.1037,30.1329,32600.0
2010-10-06 14:35:00,41.38,41.42,41.35,41.41,43200.0,30.1475,30.1766,30.1256,30.1693,43200.0
2010-10-06 14:40:00,41.42,41.42,41.38,41.39,34600.0,30.1766,30.1766,30.1475,30.1547,34600.0
2010-10-06 14:45:00,41.38,41.41,41.36,41.4,71600.0,30.1475,30.1693,30.1329,30.162,71600.0
2010-10-06 14:50:00,41.41,41.43,41.39,41.43,58600.0,30.1693,30.1839,30.1547,30.1839,58600.0
2010-10-06 14:55:00,41.43,41.45,41.4,41.43,196600.0,30.1839,30.1985,30.162,30.1839,196600.0
2010-10-06 15:00:00,41.43,41.45,41.42,41.43,78600.0,30.1839,30.1985,30.1766,30.1839,78600.0
2010-10-06 15:05:00,41.43,41.44,41.39,41.39,64200.0,30.1839,30.1912,30.1547,30.1547,64200.0
2010-10-06 15:10:00,41.39,41.45,41.38,41.43,75400.0,30.1547,30.1985,30.1475,30.1839,75400.0
2010-10-06 15:15:00,41.44,41.46,41.42,41.44,35000.0,30.1912,30.2057,30.1766,30.1912,35000.0
2010-10-06 15:20:00,41.42,41.49,41.42,41.47,84800.0,30.1766,30.2276,30.1766,30.213,84800.0
2010-10-06 15:25:00,41.47,41.49,41.46,41.48,47000.0,30.213,30.2276,30.2057,30.2203,47000.0
2010-10-06 15:30:00,41.48,41.48,41.43,41.47,58800.0,30.2203,30.2203,30.1839,30.213,58800.0
2010-10-06 15:35:00,41.47,41.54,41.45,41.51,112400.0,30.213,30.264,30.1985,30.2422,112400.0
2010-10-06 15:40:00,41.51,41.54,41.5,41.54,53400.0,30.2422,30.264,30.2349,30.264,53400.0
2010-10-06 15:45:00,41.54,41.6,41.53,41.6,158000.0,30.264,30.3077,30.2567,30.3077,158000.0
2010-10-06 15:50:00,41.6,41.6,41.56,41.57,108200.0,30.3077,30.3077,30.2786,30.2859,108200.0
2010-10-06 15:55:00,41.57,41.63,41.56,41.63,171600.0,30.2859,30.3296,30.2786,30.3296,171600.0
2010-10-07 09:30:00,41.85,41.85,41.55,41.6,95000.0,30.4899,30.4899,30.2713,30.3077,95000.0
2010-10-07 09:35:00,41.58,41.68,41.56,41.59,92000.0,30.2932,30.366,30.2786,30.3005,92000.0
2010-10-07 09:40:00,41.59,41.61,41.46,41.59,71800.0,30.3005,30.315,30.2057,30.3005,71800.0
2010-10-07 09:45:00,41.57,41.58,41.44,41.49,127200.0,30.2859,30.2932,30.1912,30.2276,127200.0
2010-10-07 09:50:00,41.47,41.58,41.47,41.55,136000.0,30.213,30.2932,30.213,30.2713,136000.0
2010-10-07 09:55:00,41.54,41.59,41.5,41.54,138000.0,30.264,30.3005,30.2349,30.264,138000.0
2010-10-07 10:00:00,41.54,41.57,41.42,41.52,133200.0,30.264,30.2859,30.1766,30.2495,133200.0
2010-10-07 10:05:00,41.52,41.65,41.49,41.62,46800.0,30.2495,30.3442,30.2276,30.3223,46800.0
2010-10-07 10:10:00,41.63,41.69,41.6,41.67,42600.0,30.3296,30.3733,30.3077,30.3587,42600.0
2010-10-07 10:15:00,41.66,41.68,41.58,41.67,31800.0,30.3515,30.366,30.2932,30.3587,31800.0
2010-10-07 10:20:00,41.67,41.74,41.66,41.66,39200.0,30.3587,30.4097,30.3515,30.3515,39200.0
2010-10-07 10:25:00,41.66,41.68,41.57,41.63,41600.0,30.3515,30.366,30.2859,30.3296,41600.0
2010-10-07 10:30:00,41.63,41.69,41.62,41.68,42200.0,30.3296,30.3733,30.3223,30.366,42200.0
2010-10-07 10:35:00,41.68,41.69,41.65,41.69,21400.0,30.366,30.3733,30.3442,30.3733,21400.0
2010-10-07 10:40:00,41.68,41.68,41.57,41.57,30800.0,30.366,30.366,30.2859,30.2859,30800.0
2010-10-07 10:45:00,41.59,41.6,41.54,41.59,33000.0,30.3005,30.3077,30.264,30.3005,33000.0
2010-10-07 10:50:00,41.59,41.67,41.59,41.63,66600.0,30.3005,30.3587,30.3005,30.3296,66600.0
2010-10-07 10:55:00,41.64,41.68,41.63,41.64,87400.0,30.3369,30.366,30.3296,30.3369,87400.0
2010-10-07 11:00:00,41.64,41.74,41.63,41.66,145400.0,30.3369,30.4097,30.3296,30.3515,145400.0
2010-10-07 11:05:00,41.64,41.72,41.64,41.71,72000.0,30.3369,30.3952,30.3369,30.3879,72000.0
2010-10-07 11:10:00,41.71,41.76,41.66,41.69,59400.0,30.3879,30.4243,30.3515,30.3733,59400.0
2010-10-07 11:15:00,41.7,41.74,41.67,41.68,77200.0,30.3806,30.4097,30.3587,30.366,77200.0
2010-10-07 11:20:00,41.68,41.74,41.68,41.71,143000.0,30.366,30.4097,30.366,30.3879,143000.0
2010-10-07 11:25:00,41.72,41.77,41.7,41.74,142000.0,30.3952,30.4316,30.3806,30.4097,142000.0
2010-10-07 11:30:00,41.74,41.83,41.74,41.82,62400.0,30.4097,30.4753,30.4097,30.468,62400.0
2010-10-07 11:35:00,41.81,41.84,41.77,41.78,87000.0,30.4607,30.4826,30.4316,30.4389,87000.0
2010-10-07 11:40:00,41.78,41.85,41.74,41.79,191600.0,30.4389,30.4899,30.4097,30.4462,191600.0
2010-10-07 11:45:00,41.79,41.84,41.77,41.79,81800.0,30.4462,30.4826,30.4316,30.4462,81800.0
2010-10-07 11:50:00,41.79,41.82,41.77,41.8,56200.0,30.4462,30.468,30.4316,30.4535,56200.0
2010-10-07 11:55:00,41.81,41.82,41.77,41.79,35200.0,30.4607,30.468,30.4316,30.4462,35200.0
2010-10-07 12:00:00,41.79,41.81,41.74,41.8,56800.0,30.4462,30.4607,30.4097,30.4535,56800.0
2010-10-07 12:05:00,41.8,41.87,41.77,41.87,77400.0,30.4535,30.5045,30.4316,30.5045,77400.0
2010-10-07 12:10:00,41.87,41.95,41.85,41.87,145200.0,30.5045,30.5627,30.4899,30.5045,145200.0
2010-10-07 12:15:00,41.85,41.88,41.83,41.83,52800.0,30.4899,30.5117,30.4753,30.4753,52800.0
2010-10-07 12:20:00,41.83,41.85,41.75,41.81,65800.0,30.4753,30.4899,30.417,30.4607,65800.0
2010-10-07 12:25:00,41.81,41.81,41.7,41.72,34000.0,30.4607,30.4607,30.3806,30.3952,34000.0
2010-10-07 12:30:00,41.72,41.72,41.65,41.65,47400.0,30.3952,30.3952,30.3442,30.3442,47400.0
2010-10-07 12:35:00,41.66,41.68,41.52,41.55,91000.0,30.3515,30.366,30.2495,30.2713,91000.0
2010-10-07 12:40:00,41.54,41.55,41.49,41.52,113800.0,30.264,30.2713,30.2276,30.2495,113800.0
2010-10-07 12:45:00,41.52,41.84,41.52,41.52,103800.0,30.2495,30.4826,30.2495,30.2495,103800.0
2010-10-07 12:50:00,41.51,41.52,41.49,41.5,57000.0,30.2422,30.2495,30.2276,30.2349,57000.0
2010-10-07 12:55:00,41.5,41.5,41.47,41.49,51800.0,30.2349,30.2349,30.213,30.2276,51800.0
2010-10-07 13:00:00,41.48,41.51,41.47,41.47,34200.0,30.2203,30.2422,30.213,30.213,34200.0
2010-10-07 13:05:00,41.47,41.54,41.46,41.54,50400.0,30.213,30.264,30.2057,30.264,50400.0
2010-10-07 13:10:00,41.54,41.57,41.51,41.52,50600.0,30.264,30.2859,30.2422,30.2495,50600.0
2010-10-07 13:15:00,41.52,41.58,41.52,41.55,56600.0,30.2495,30.2932,30.2495,30.2713,56600.0
2010-10-07 13:20:00,41.55,41.59,41.55,41.56,22600.0,30.2713,30.3005,30.2713,30.2786,22600.0
2010-10-07 13:25:00,41.56,41.58,41.52,41.52,16400.0,30.2786,30.2932,30.2495,30.2495,16400.0
2010-10-07 13:30:00,41.52,41.54,41.51,41.52,21600.0,30.2495,30.264,30.2422,30.2495,21600.0
2010-10-07 13:35:00,41.52,41.55,41.51,41.55,31600.0,30.2495,30.2713,30.2422,30.2713,31600.0
2010-10-07 13:40:00,41.55,41.61,41.55,41.6,21200.0,30.2713,30.315,30.2713,30.3077,21200.0
2010-10-07 13:45:00,41.6,41.63,41.56,41.63,35400.0,30.3077,30.3296,30.2786,30.3296,35400.0
2010-10-07 13:50:00,41.63,41.67,41.62,41.66,22200.0,30.3296,30.3587,30.3223,30.3515,22200.0
2010-10-07 13:55:00,41.67,41.83,41.67,41.83,144000.0,30.3587,30.4753,30.3587,30.4753,144000.0
2010-10-07 14:00:00,41.84,41.86,41.76,41.76,134200.0,30.4826,30.4972,30.4243,30.4243,134200.0
2010-10-07 14:05:00,41.76,41.79,41.74,41.76,71400.0,30.4243,30.4462,30.4097,30.4243,71400.0
2010-10-07 14:10:00,41.76,41.82,41.76,41.81,31200.0,30.4243,30.468,30.4243,30.4607,31200.0
2010-10-07 14:15:00,41.81,41.84,41.78,41.8,34400.0,30.4607,30.4826,30.4389,30.4535,34400.0
2010-10-07 14:20:00,41.81,41.82,41.77,41.78,24400.0,30.4607,30.468,30.4316,30.4389,24400.0
2010-10-07 14:25:00,41.79,41.79,41.74,41.74,21800.0,30.4462,30.4462,30.4097,30.4097,21800.0
2010-10-07 14:30:00,41.74,41.77,41.74,41.74,27400.0,30.4097,30.4316,30.4097,30.4097,27400.0
2010-10-07 14:35:00,41.74,41.79,41.73,41.76,23800.0,30.4097,30.4462,30.4025,30.4243,23800.0
2010-10-07 14:40:00,41.76,41.76,41.73,41.75,33200.0,30.4243,30.4243,30.4025,30.417,33200.0
2010-10-07 14:45:00,41.75,41.76,41.72,41.73,32200.0,30.417,30.4243,30.3952,30.4025,32200.0
2010-10-07 14:50:00,41.73,41.79,41.69,41.77,55200.0,30.4025,30.4462,30.3733,30.4316,55200.0
2010-10-07 14:55:00,41.77,41.79,41.74,41.77,42800.0,30.4316,30.4462,30.4097,30.4316,42800.0
2010-10-07 15:00:00,41.77,41.79,41.72,41.73,39400.0,30.4316,30.4462,30.3952,30.4025,39400.0
2010-10-07 15:05:00,41.73,41.76,41.71,41.73,27200.0,30.4025,30.4243,30.3879,30.4025,27200.0
2010-10-07 15:10:00,41.73,41.75,41.68,41.75,58400.0,30.4025,30.417,30.366,30.417,58400.0
2010-10-07 15:15:00,41.75,41.78,41.74,41.74,37200.0,30.417,30.4389,30.4097,30.4097,37200.0
2010-10-07 15:20:00,41.75,41.79,41.74,41.74,35800.0,30.417,30.4462,30.4097,30.4097,35800.0
2010-10-07 15:25:00,41.74,41.75,41.72,41.73,41800.0,30.4097,30.417,30.3952,30.4025,41800.0
2010-10-07 15:30:00,41.72,41.74,41.68,41.73,71600.0,30.3952,30.4097,30.366,30.4025,71600.0
2010-10-07 15:35:00,41.73,41.79,41.72,41.78,41200.0,30.4025,30.4462,30.3952,30.4389,41200.0
2010-10-07 15:40:00,41.79,41.8,41.77,41.79,75400.0,30.4462,30.4535,30.4316,30.4462,75400.0
2010-10-07 15:45:00,41.79,41.84,41.77,41.79,135200.0,30.4462,30.4826,30.4316,30.4462,135200.0
2010-10-07 15:50:00,41.79,41.82,41.76,41.76,112600.0,30.4462,30.468,30.4243,30.4243,112600.0
2010-10-07 15:55:00,41.76,41.82,41.74,41.8,195600.0,30.4243,30.468,30.4097,30.4535,195600.0
2010-10-08 09:30:00,41.95,41.97,41.74,41.76,93400.0,30.5627,30.5773,30.4097,30.4243,93400.0
2010-10-08 09:35:00,41.74,41.82,41.63,41.82,36400.0,30.4097,30.468,30.3296,30.468,36400.0
2010-10-08 09:40:00,41.83,41.84,41.74,41.77,44200.0,30.4753,30.4826,30.4097,30.4316,44200.0
2010-10-08 09:45:00,41.75,41.84,41.69,41.77,48800.0,30.417,30.4826,30.3733,30.4316,48800.0
2010-10-08 09:50:00,41.77,41.88,41.76,41.87,97600.0,30.4316,30.5117,30.4243,30.5045,97600.0
2010-10-08 09:55:00,41.87,41.95,41.87,41.92,31400.0,30.5045,30.5627,30.5045,30.5409,31400.0
2010-10-08 10:00:00,41.93,42.0,41.88,41.91,53400.0,30.5482,30.5992,30.5117,30.5336,53400.0
2010-10-08 10:05:00,41.92,41.99,41.85,41.88,57400.0,30.5409,30.5919,30.4899,30.5117,57400.0
2010-10-08 10:10:00,41.88,41.99,41.88,41.96,81400.0,30.5117,30.5919,30.5117,30.57,81400.0
2010-10-08 10:15:00,41.96,41.97,41.85,41.87,75600.0,30.57,30.5773,30.4899,30.5045,75600.0
2010-10-08 10:20:00,41.87,41.88,41.75,41.77,60400.0,30.5045,30.5117,30.417,30.4316,60400.0
2010-10-08 10:25:00,41.77,41.78,41.71,41.76,64000.0,30.4316,30.4389,30.3879,30.4243,64000.0
2010-10-08 10:30:00,41.75,41.88,41.74,41.83,31600.0,30.417,30.5117,30.4097,30.4753,31600.0
2010-10-08 10:35:00,41.83,41.85,41.8,41.85,24200.0,30.4753,30.4899,30.4535,30.4899,24200.0
2010-10-08 10:40:00,41.85,41.91,41.85,41.9,34200.0,30.4899,30.5336,30.4899,30.5263,34200.0
2010-10-08 10:45:00,41.9,41.92,41.8,41.81,38600.0,30.5263,30.5409,30.4535,30.4607,38600.0
2010-10-08 10:50:00,41.81,41.86,41.79,41.85,22200.0,30.4607,30.4972,30.4462,30.4899,22200.0
2010-10-08 10:55:00,41.85,41.88,41.84,41.84,83200.0,30.4899,30.5117,30.4826,30.4826,83200.0
2010-10-08 11:00:00,41.84,41.88,41.82,41.83,77000.0,30.4826,30.5117,30.468,30.4753,77000.0
2010-10-08 11:05:00,41.83,41.93,41.82,41.91,58000.0,30.4753,30.5482,30.468,30.5336,58000.0
2010-10-08 11:10:00,41.91,41.99,41.91,41.97,35800.0,30.5336,30.5919,30.5336,30.5773,35800.0
2010-10-08 11:15:00,41.96,42.09,41.96,42.03,68800.0,30.57,30.6647,30.57,30.621,68800.0
2010-10-08 11:20:00,42.04,42.15,42.03,42.13,98400.0,30.6283,30.7084,30.621,30.6939,98400.0
2010-10-08 11:25:00,42.15,42.23,42.15,42.22,119800.0,30.7084,30.7667,30.7084,30.7594,119800.0
2010-10-08 11:30:00,42.23,42.41,42.22,42.4,255800.0,30.7667,30.8979,30.7594,30.8906,255800.0
2010-10-08 11:35:00,42.41,42.41,42.3,42.3,66600.0,30.8979,30.8979,30.8177,30.8177,66600.0
2010-10-08 11:40:00,42.3,42.43,42.29,42.36,97400.0,30.8177,30.9124,30.8104,30.8614,97400.0
2010-10-08 11:45:00,42.37,42.37,42.3,42.34,49400.0,30.8687,30.8687,30.8177,30.8469,49400.0
2010-10-08 11:50:00,42.37,42.37,42.31,42.32,36200.0,30.8687,30.8687,30.825,30.8323,36200.0
2010-10-08 11:55:00,42.32,42.41,42.32,42.38,42200.0,30.8323,30.8979,30.8323,30.876,42200.0
2010-10-08 12:00:00,42.38,42.42,42.33,42.35,42400.0,30.876,30.9052,30.8396,30.8542,42400.0
2010-10-08 12:05:00,42.33,42.33,42.27,42.27,35400.0,30.8396,30.8396,30.7959,30.7959,35400.0
2010-10-08 12:10:00,42.27,42.33,42.27,42.29,47000.0,30.7959,30.8396,30.7959,30.8104,47000.0
2010-10-08 12:15:00,42.29,42.31,42.23,42.31,28400.0,30.8104,30.825,30.7667,30.825,28400.0
2010-10-08 12:20:00,42.31,42.37,42.31,42.37,29000.0,30.825,30.8687,30.825,30.8687,29000.0
2010-10-08 12:25:00,42.37,42.47,42.37,42.44,93200.0,30.8687,30.9416,30.8687,30.9197,93200.0
2010-10-08 12:30:00,42.43,42.47,42.42,42.42,44000.0,30.9124,30.9416,30.9052,30.9052,44000.0
2010-10-08 12:35:00,42.41,42.48,42.41,42.46,62600.0,30.8979,30.9489,30.8979,30.9343,62600.0
2010-10-08 12:40:00,42.46,42.5,42.42,42.49,77000.0,30.9343,30.9634,30.9052,30.9562,77000.0
2010-10-08 12:45:00,42.49,42.5,42.47,42.48,46400.0,30.9562,30.9634,30.9416,30.9489,46400.0
2010-10-08 12:50:00,42.47,42.5,42.46,42.5,26600.0,30.9416,30.9634,30.9343,30.9634,26600.0
2010-10-08 12:55:00,42.49,42.5,42.47,42.47,45200.0,30.9562,30.9634,30.9416,30.9416,45200.0
2010-10-08 13:00:00,42.47,42.52,42.47,42.48,51600.0,30.9416,30.978,30.9416,30.9489,51600.0
2010-10-08 13:05:00,42.48,42.48,42.41,42.42,18200.0,30.9489,30.9489,30.8979,30.9052,18200.0
2010-10-08 13:10:00,42.41,42.46,42.4,42.46,27800.0,30.8979,30.9343,30.8906,30.9343,27800.0
2010-10-08 13:15:00,42.46,42.49,42.46,42.48,13200.0,30.9343,30.9562,30.9343,30.9489,13200.0
2010-10-08 13:20:00,42.49,42.51,42.4,42.44,28600.0,30.9562,30.9707,30.8906,30.9197,28600.0
2010-10-08 13:25:00,42.43,42.49,42.43,42.49,23800.0,30.9124,30.9562,30.9124,30.9562,23800.0
2010-10-08 13:30:00,42.49,42.49,42.44,42.44,15600.0,30.9562,30.9562,30.9197,30.9197,15600.0
2010-10-08 13:35:00,42.44,42.47,42.43,42.45,16200.0,30.9197,30.9416,30.9124,30.927,16200.0
2010-10-08 13:40:00,42.44,42.44,42.34,42.34,24000.0,30.9197,30.9197,30.8469,30.8469,24000.0
2010-10-08 13:45:00,42.34,42.34,42.27,42.33,26600.0,30.8469,30.8469,30.7959,30.8396,26600.0
2010-10-08 13:50:00,42.33,42.35,42.31,42.32,18600.0,30.8396,30.8542,30.825,30.8323,18600.0
2010-10-08 13:55:00,42.33,42.33,42.24,42.29,25000.0,30.8396,30.8396,30.774,30.8104,25000.0
2010-10-08 14:00:00,42.28,42.3,42.23,42.27,50000.0,30.8032,30.8177,30.7667,30.7959,50000.0
2010-10-08 14:05:00,42.27,42.32,42.22,42.23,105000.0,30.7959,30.8323,30.7594,30.7667,105000.0
2010-10-08 14:10:00,42.24,42.25,42.22,42.23,27800.0,30.774,30.7813,30.7594,30.7667,27800.0
2010-10-08 14:15:00,42.23,42.24,42.2,42.23,38600.0,30.7667,30.774,30.7449,30.7667,38600.0
2010-10-08 14:20:00,42.22,42.27,42.22,42.24,26400.0,30.7594,30.7959,30.7594,30.774,26400.0
2010-10-08 14:25:00,42.25,42.31,42.22,42.27,57800.0,30.7813,30.825,30.7594,30.7959,57800.0
2010-10-08 14:30:00,42.29,42.35,42.27,42.33,63200.0,30.8104,30.8542,30.7959,30.8396,63200.0
2010-10-08 14:35:00,42.32,42.37,42.32,42.37,40800.0,30.8323,30.8687,30.8323,30.8687,40800.0
2010-10-08 14:40:00,42.37,42.43,42.35,42.42,66600.0,30.8687,30.9124,30.8542,30.9052,66600.0
2010-10-08 14:45:00,42.42,42.46,42.41,42.45,101800.0,30.9052,30.9343,30.8979,30.927,101800.0
2010-10-08 14:50:00,42.46,42.48,42.44,42.45,103200.0,30.9343,30.9489,30.9197,30.927,103200.0
2010-10-08 14:55:00,42.45,42.51,42.44,42.49,183000.0,30.927,30.9707,30.9197,30.9562,183000.0
2010-10-08 15:00:00,42.5,42.54,42.49,42.53,112200.0,30.9634,30.9926,30.9562,30.9853,112200.0
2010-10-08 15:05:00,42.52,42.56,42.52,42.56,109200.0,30.978,31.0072,30.978,31.0072,109200.0
2010-10-08 15:10:00,42.56,42.59,42.54,42.57,118600.0,31.0072,31.029,30.9926,31.0144,118600.0
2010-10-08 15:15:00,42.57,42.58,42.57,42.58,69400.0,31.0144,31.0217,31.0144,31.0217,69400.0
2010-10-08 15:20:00,42.58,42.58,42.51,42.52,68800.0,31.0217,31.0217,30.9707,30.978,68800.0
2010-10-08 15:25:00,42.53,42.54,42.49,42.5,75400.0,30.9853,30.9926,30.9562,30.9634,75400.0
2010-10-08 15:30:00,42.5,42.55,42.5,42.55,71400.0,30.9634,30.9999,30.9634,30.9999,71400.0
2010-10-08 15:35:00,42.55,42.58,42.54,42.55,68000.0,30.9999,31.0217,30.9926,30.9999,68000.0
2010-10-08 15:40:00,42.55,42.62,42.54,42.6,110200.0,30.9999,31.0509,30.9926,31.0363,110200.0
2010-10-08 15:45:00,42.59,42.59,42.54,42.55,93200.0,31.029,31.029,30.9926,30.9999,93200.0
2010-10-08 15:50:00,42.55,42.6,42.52,42.52,211000.0,30.9999,31.0363,30.978,30.978,211000.0
2010-10-08 15:55:00,42.52,42.53,42.43,42.44,405200.0,30.978,30.9853,30.9124,30.9197,405200.0
2010-10-11 09:30:00,42.62,42.63,42.48,42.55,66800.0,31.0509,31.0582,30.9489,30.9999,66800.0
2010-10-11 09:35:00,42.58,42.63,42.55,42.6,32400.0,31.0217,31.0582,30.9999,31.0363,32400.0
2010-10-11 09:40:00,42.6,42.67,42.6,42.65,50000.0,31.0363,31.0873,31.0363,31.0727,50000.0
2010-10-11 09:45:00,42.66,42.67,42.62,42.65,104000.0,31.08,31.0873,31.0509,31.0727,104000.0
2010-10-11 09:50:00,42.65,42.68,42.63,42.66,223200.0,31.0727,31.0946,31.0582,31.08,223200.0
2010-10-11 09:55:00,42.66,42.67,42.57,42.6,92600.0,31.08,31.0873,31.0144,31.0363,92600.0
2010-10-11 10:00:00,42.6,42.69,42.6,42.66,58200.0,31.0363,31.1019,31.0363,31.08,58200.0
2010-10-11 10:05:00,42.66,42.69,42.62,42.66,77600.0,31.08,31.1019,31.0509,31.08,77600.0
2010-10-11 10:10:00,42.66,42.66,42.57,42.61,55800.0,31.08,31.08,31.0144,31.0436,55800.0
2010-10-11 10:15:00,42.61,42.63,42.56,42.57,53400.0,31.0436,31.0582,31.0072,31.0144,53400.0
2010-10-11 10:20:00,42.55,42.59,42.54,42.56,34400.0,30.9999,31.029,30.9926,31.0072,34400.0
2010-10-11 10:25:00,42.56,42.65,42.55,42.63,43600.0,31.0072,31.0727,30.9999,31.0582,43600.0
2010-10-11 10:30:00,42.64,42.84,42.63,42.8,113200.0,31.0654,31.2111,31.0582,31.182,113200.0
2010-10-11 10:35:00,42.8,42.8,42.6,42.61,80800.0,31.182,31.182,31.0363,31.0436,80800.0
2010-10-11 10:40:00,42.63,42.63,42.55,42.55,60800.0,31.0582,31.0582,30.9999,30.9999,60800.0
2010-10-11 10:45:00,42.56,42.56,42.35,42.38,108200.0,31.0072,31.0072,30.8542,30.876,108200.0
2010-10-11 10:50:00,42.38,42.44,42.36,42.38,35000.0,30.876,30.9197,30.8614,30.876,35000.0
2010-10-11 10:55:00,42.38,42.4,42.34,42.35,45400.0,30.876,30.8906,30.8469,30.8542,45400.0
2010-10-11 11:00:00,42.35,42.41,42.31,42.34,47400.0,30.8542,30.8979,30.825,30.8469,47400.0
2010-10-11 11:05:00,42.33,42.38,42.3,42.38,38400.0,30.8396,30.876,30.8177,30.876,38400.0
2010-10-11 11:10:00,42.39,42.42,42.35,42.4,22800.0,30.8833,30.9052,30.8542,30.8906,22800.0
2010-10-11 11:15:00,42.4,42.5,42.4,42.5,36800.0,30.8906,30.9634,30.8906,30.9634,36800.0
2010-10-11 11:20:00,42.5,42.57,42.49,42.54,37200.0,30.9634,31.0144,30.9562,30.9926,37200.0
2010-10-11 11:25:00,42.54,42.65,42.54,42.65,24200.0,30.9926,31.0727,30.9926,31.0727,24200.0
2010-10-11 11:30:00,42.65,42.68,42.63,42.66,19800.0,31.0727,31.0946,31.0582,31.08,19800.0
2010-10-11 11:35:00,42.66,42.77,42.66,42.76,46000.0,31.08,31.1601,31.08,31.1529,46000.0
2010-10-11 11:40:00,42.76,42.78,42.7,42.71,21000.0,31.1529,31.1674,31.1091,31.1164,21000.0
2010-10-11 11:45:00,42.71,42.71,42.66,42.68,29600.0,31.1164,31.1164,31.08,31.0946,29600.0
2010-10-11 11:50:00,42.69,42.69,42.65,42.65,18400.0,31.1019,31.1019,31.0727,31.0727,18400.0
2010-10-11 11:55:00,42.65,42.65,42.56,42.58,23200.0,31.0727,31.0727,31.0072,31.0217,23200.0
2010-10-11 12:00:00,42.59,42.61,42.58,42.58,16200.0,31.029,31.0436,31.0217,31.0217,16200.0
2010-10-11 12:05:00,42.58,42.6,42.55,42.6,12400.0,31.0217,31.0363,30.9999,31.0363,12400.0
2010-10-11 12:10:00,42.6,42.66,42.59,42.62,33800.0,31.0363,31.08,31.029,31.0509,33800.0
2010-10-11 12:15:00,42.61,42.63,42.57,42.6,13200.0,31.0436,31.0582,31.0144,31.0363,13200.0
2010-10-11 12:20:00,42.6,42.6,42.55,42.57,13200.0,31.0363,31.0363,30.9999,31.0144,13200.0
2010-10-11 12:25:00,42.57,42.62,42.56,42.62,13800.0,31.0144,31.0509,31.0072,31.0509,13800.0
2010-10-11 12:30:00,42.62,42.73,42.62,42.72,29600.0,31.0509,31.131,31.0509,31.1237,29600.0
2010-10-11 12:35:00,42.72,42.76,42.65,42.7,31400.0,31.1237,31.1529,31.0727,31.1091,31400.0
2010-10-11 12:40:00,42.7,42.7,42.62,42.63,13200.0,31.1091,31.1091,31.0509,31.0582,13200.0
2010-10-11 12:45:00,42.63,42.63,42.58,42.58,9600.0,31.0582,31.0582,31.0217,31.0217,9600.0
2010-10-11 12:50:00,42.58,42.58,42.51,42.54,19400.0,31.0217,31.0217,30.9707,30.9926,19400.0
2010-10-11 12:55:00,42.54,42.56,42.52,42.56,15200.0,30.9926,31.0072,30.978,31.0072,15200.0
2010-10-11 13:00:00,42.57,42.65,42.57,42.65,37800.0,31.0144,31.0727,31.0144,31.0727,37800.0
2010-10-11 13:05:00,42.63,42.67,42.63,42.67,11000.0,31.0582,31.0873,31.0582,31.0873,11000.0
2010-10-11 13:10:00,42.68,42.77,42.66,42.77,30800.0,31.0946,31.1601,31.08,31.1601,30800.0
2010-10-11 13:15:00,42.77,42.8,42.76,42.77,35800.0,31.1601,31.182,31.1529,31.1601,35800.0
2010-10-11 13:20:00,42.77,42.79,42.74,42.76,13600.0,31.1601,31.1747,31.1383,31.1529,13600.0
2010-10-11 13:25:00,42.75,42.84,42.75,42.82,28800.0,31.1456,31.2111,31.1456,31.1966,28800.0
2010-10-11 13:30:00,42.83,42.88,42.82,42.86,67200.0,31.2039,31.2403,31.1966,31.2257,67200.0
2010-10-11 13:35:00,42.85,42.85,42.82,42.83,25200.0,31.2184,31.2184,31.1966,31.2039,25200.0
2010-10-11 13:40:00,42.83,42.83,42.82,42.83,10200.0,31.2039,31.2039,31.1966,31.2039,10200.0
2010-10-11 13:45:00,42.82,42.85,42.8,42.84,19400.0,31.1966,31.2184,31.182,31.2111,19400.0
2010-10-11 13:50:00,42.84,42.84,42.76,42.76,23200.0,31.2111,31.2111,31.1529,31.1529,23200.0
2010-10-11 13:55:00,42.76,42.77,42.74,42.77,27400.0,31.1529,31.1601,31.1383,31.1601,27400.0
2010-10-11 14:00:00,42.76,42.76,42.69,42.69,29000.0,31.1529,31.1529,31.1019,31.1019,29000.0
2010-10-11 14:05:00,42.69,42.71,42.65,42.7,23000.0,31.1019,31.1164,31.0727,31.1091,23000.0
2010-10-11 14:10:00,42.7,42.72,42.68,42.71,46800.0,31.1091,31.1237,31.0946,31.1164,46800.0
2010-10-11 14:15:00,42.71,42.73,42.68,42.71,22400.0,31.1164,31.131,31.0946,31.1164,22400.0
2010-10-11 14:20:00,42.7,42.72,42.69,42.7,13200.0,31.1091,31.1237,31.1019,31.1091,13200.0
2010-10-11 14:25:00,42.71,42.71,42.69,42.71,12600.0,31.1164,31.1164,31.1019,31.1164,12600.0
2010-10-11 14:30:00,42.71,42.71,42.67,42.69,18800.0,31.1164,31.1164,31.0873,31.1019,18800.0
2010-10-11 14:35:00,42.69,42.73,42.69,42.72,53000.0,31.1019,31.131,31.1019,31.1237,53000.0
2010-10-11 14:40:00,42.73,42.76,42.69,42.69,40000.0,31.131,31.1529,31.1019,31.1019,40000.0
2010-10-11 14:45:00,42.69,42.71,42.67,42.69,23200.0,31.1019,31.1164,31.0873,31.1019,23200.0
2010-10-11 14:50:00,42.7,42.7,42.64,42.66,25800.0,31.1091,31.1091,31.0654,31.08,25800.0
2010-10-11 14:55:00,42.67,42.69,42.63,42.63,21800.0,31.0873,31.1019,31.0582,31.0582,21800.0
2010-10-11 15:00:00,42.64,42.64,42.61,42.62,29600.0,31.0654,31.0654,31.0436,31.0509,29600.0
2010-10-11 15:05:00,42.63,42.63,42.6,42.6,17200.0,31.0582,31.0582,31.0363,31.0363,17200.0
2010-10-11 15:10:00,42.6,42.65,42.56,42.57,53000.0,31.0363,31.0727,31.0072,31.0144,53000.0
2010-10-11 15:15:00,42.57,42.57,42.53,42.54,27200.0,31.0144,31.0144,30.9853,30.9926,27200.0
2010-10-11 15:20:00,42.54,42.54,42.5,42.5,19400.0,30.9926,30.9926,30.9634,30.9634,19400.0
2010-10-11 15:25:00,42.5,42.51,42.47,42.48,41200.0,30.9634,30.9707,30.9416,30.9489,41200.0
2010-10-11 15:30:00,42.48,42.49,42.43,42.44,53000.0,30.9489,30.9562,30.9124,30.9197,53000.0
2010-10-11 15:35:00,42.43,42.46,42.4,42.4,43400.0,30.9124,30.9343,30.8906,30.8906,43400.0
2010-10-11 15:40:00,42.4,42.45,42.36,42.44,44400.0,30.8906,30.927,30.8614,30.9197,44400.0
2010-10-11 15:45:00,42.45,42.49,42.44,42.48,63200.0,30.927,30.9562,30.9197,30.9489,63200.0
2010-10-11 15:50:00,42.48,42.52,42.46,42.49,60800.0,30.9489,30.978,30.9343,30.9562,60800.0
2010-10-11 15:55:00,42.49,42.53,42.48,42.52,55000.0,30.9562,30.9853,30.9489,30.978,55000.0
2010-10-12 09:30:00,42.24,42.24,41.74,41.74,297000.0,30.774,30.774,30.4097,30.4097,297000.0
2010-10-12 09:35:00,41.73,41.93,41.63,41.82,130800.0,30.4025,30.5482,30.3296,30.468,130800.0
2010-10-12 09:40:00,41.81,41.81,41.69,41.74,118200.0,30.4607,30.4607,30.3733,30.4097,118200.0
2010-10-12 09:45:00,41.74,41.74,41.41,41.41,227400.0,30.4097,30.4097,30.1693,30.1693,227400.0
2010-10-12 09:50:00,41.41,41.52,41.38,41.47,177200.0,30.1693,30.2495,30.1475,30.213,177200.0
2010-10-12 09:55:00,41.47,41.66,41.47,41.6,92200.0,30.213,30.3515,30.213,30.3077,92200.0
2010-10-12 10:00:00,41.59,41.72,41.54,41.71,75400.0,30.3005,30.3952,30.264,30.3879,75400.0
2010-10-12 10:05:00,41.71,41.8,41.68,41.69,82600.0,30.3879,30.4535,30.366,30.3733,82600.0
2010-10-12 10:10:00,41.7,41.85,41.65,41.83,102600.0,30.3806,30.4899,30.3442,30.4753,102600.0
2010-10-12 10:15:00,41.83,41.93,41.83,41.86,120200.0,30.4753,30.5482,30.4753,30.4972,120200.0
2010-10-12 10:20:00,41.86,41.91,41.85,41.87,69200.0,30.4972,30.5336,30.4899,30.5045,69200.0
2010-10-12 10:25:00,41.87,41.89,41.79,41.79,50000.0,30.5045,30.519,30.4462,30.4462,50000.0
2010-10-12 10:30:00,41.79,41.83,41.77,41.79,105400.0,30.4462,30.4753,30.4316,30.4462,105400.0
2010-10-12 10:35:00,41.78,41.81,41.71,41.76,57400.0,30.4389,30.4607,30.3879,30.4243,57400.0
2010-10-12 10:40:00,41.77,41.93,41.77,41.85,48400.0,30.4316,30.5482,30.4316,30.4899,48400.0
2010-10-12 10:45:00,41.85,41.9,41.79,41.83,49800.0,30.4899,30.5263,30.4462,30.4753,49800.0
2010-10-12 10:50:00,41.83,41.86,41.71,41.77,74200.0,30.4753,30.4972,30.3879,30.4316,74200.0
2010-10-12 10:55:00,41.77,41.79,41.73,41.74,60200.0,30.4316,30.4462,30.4025,30.4097,60200.0
2010-10-12 11:00:00,41.76,41.79,41.74,41.77,76800.0,30.4243,30.4462,30.4097,30.4316,76800.0
2010-10-12 11:05:00,41.78,41.83,41.77,41.78,47000.0,30.4389,30.4753,30.4316,30.4389,47000.0
2010-10-12 11:10:00,41.78,41.82,41.74,41.76,67400.0,30.4389,30.468,30.4097,30.4243,67400.0
2010-10-12 11:15:00,41.75,41.77,41.74,41.75,63400.0,30.417,30.4316,30.4097,30.417,63400.0
2010-10-12 11:20:00,41.76,41.77,41.71,41.75,147600.0,30.4243,30.4316,30.3879,30.417,147600.0
2010-10-12 11:25:00,41.75,41.8,41.74,41.74,69400.0,30.417,30.4535,30.4097,30.4097,69400.0
2010-10-12 11:30:00,41.74,41.78,41.73,41.74,117600.0,30.4097,30.4389,30.4025,30.4097,117600.0
2010-10-12 11:35:00,41.75,41.79,41.75,41.76,57400.0,30.417,30.4462,30.417,30.4243,57400.0
2010-10-12 11:40:00,41.76,41.77,41.68,41.68,67800.0,30.4243,30.4316,30.366,30.366,67800.0
2010-10-12 11:45:00,41.68,41.69,41.51,41.51,133400.0,30.366,30.3733,30.2422,30.2422,133400.0
2010-10-12 11:50:00,41.51,41.55,41.5,41.53,90600.0,30.2422,30.2713,30.2349,30.2567,90600.0
2010-10-12 11:55:00,41.52,41.56,41.52,41.52,90200.0,30.2495,30.2786,30.2495,30.2495,90200.0
2010-10-12 12:00:00,41.52,41.55,41.5,41.52,79600.0,30.2495,30.2713,30.2349,30.2495,79600.0
2010-10-12 12:05:00,41.52,41.54,41.5,41.5,62000.0,30.2495,30.264,30.2349,30.2349,62000.0
2010-10-12 12:10:00,41.51,41.55,41.5,41.54,55600.0,30.2422,30.2713,30.2349,30.264,55600.0
2010-10-12 12:15:00,41.53,41.58,41.52,41.56,62200.0,30.2567,30.2932,30.2495,30.2786,62200.0
2010-10-12 12:20:00,41.56,41.62,41.5,41.51,116800.0,30.2786,30.3223,30.2349,30.2422,116800.0
2010-10-12 12:25:00,41.51,41.52,41.45,41.46,52600.0,30.2422,30.2495,30.1985,30.2057,52600.0
2010-10-12 12:30:00,41.46,41.53,41.46,41.5,36400.0,30.2057,30.2567,30.2057,30.2349,36400.0
2010-10-12 12:35:00,41.5,41.53,41.49,41.52,42400.0,30.2349,30.2567,30.2276,30.2495,42400.0
2010-10-12 12:40:00,41.52,41.57,41.52,41.56,26000.0,30.2495,30.2859,30.2495,30.2786,26000.0
2010-10-12 12:45:00,41.55,41.55,41.48,41.52,79200.0,30.2713,30.2713,30.2203,30.2495,79200.0
2010-10-12 12:50:00,41.52,41.56,41.49,41.49,79000.0,30.2495,30.2786,30.2276,30.2276,79000.0
2010-10-12 12:55:00,41.49,41.52,41.48,41.49,55200.0,30.2276,30.2495,30.2203,30.2276,55200.0
2010-10-12 13:00:00,41.49,41.54,41.49,41.52,250000.0,30.2276,30.264,30.2276,30.2495,250000.0
2010-10-12 13:05:00,41.52,41.55,41.49,41.55,38200.0,30.2495,30.2713,30.2276,30.2713,38200.0
2010-10-12 13:10:00,41.54,41.6,41.53,41.57,88400.0,30.264,30.3077,30.2567,30.2859,88400.0
2010-10-12 13:15:00,41.57,41.68,41.57,41.66,45800.0,30.2859,30.366,30.2859,30.3515,45800.0
2010-10-12 13:20:00,41.65,41.66,41.63,41.64,23400.0,30.3442,30.3515,30.3296,30.3369,23400.0
2010-10-12 13:25:00,41.65,41.65,41.6,41.6,49600.0,30.3442,30.3442,30.3077,30.3077,49600.0
2010-10-12 13:30:00,41.6,41.6,41.58,41.6,45600.0,30.3077,30.3077,30.2932,30.3077,45600.0
2010-10-12 13:35:00,41.6,41.69,41.6,41.66,174800.0,30.3077,30.3733,30.3077,30.3515,174800.0
2010-10-12 13:40:00,41.66,41.66,41.63,41.63,17000.0,30.3515,30.3515,30.3296,30.3296,17000.0
2010-10-12 13:45:00,41.63,41.63,41.58,41.58,37400.0,30.3296,30.3296,30.2932,30.2932,37400.0
2010-10-12 13:50:00,41.58,41.58,41.54,41.55,27600.0,30.2932,30.2932,30.264,30.2713,27600.0
2010-10-12 13:55:00,41.54,41.6,41.52,41.55,107200.0,30.264,30.3077,30.2495,30.2713,107200.0
2010-10-12 14:00:00,41.55,41.71,41.45,41.67,204000.0,30.2713,30.3879,30.1985,30.3587,204000.0
2010-10-12 14:05:00,41.66,41.67,41.58,41.59,74200.0,30.3515,30.3587,30.2932,30.3005,74200.0
2010-10-12 14:10:00,41.6,41.82,41.59,41.77,85000.0,30.3077,30.468,30.3005,30.4316,85000.0
2010-10-12 14:15:00,41.77,41.83,41.76,41.81,71600.0,30.4316,30.4753,30.4243,30.4607,71600.0
2010-10-12 14:20:00,41.82,41.82,41.69,41.7,110200.0,30.468,30.468,30.3733,30.3806,110200.0
2010-10-12 14:25:00,41.7,41.74,41.7,41.72,67800.0,30.3806,30.4097,30.3806,30.3952,67800.0
2010-10-12 14:30:00,41.72,41.72,41.61,41.66,117200.0,30.3952,30.3952,30.315,30.3515,117200.0
2010-10-12 14:35:00,41.67,41.7,41.66,41.67,274000.0,30.3587,30.3806,30.3515,30.3587,274000.0
2010-10-12 14:40:00,41.67,41.77,41.67,41.74,117000.0,30.3587,30.4316,30.3587,30.4097,117000.0
2010-10-12 14:45:00,41.76,41.81,41.71,41.72,80400.0,30.4243,30.4607,30.3879,30.3952,80400.0
2010-10-12 14:50:00,41.71,41.74,41.69,41.72,67800.0,30.3879,30.4097,30.3733,30.3952,67800.0
2010-10-12 14:55:00,41.71,41.74,41.69,41.72,63400.0,30.3879,30.4097,30.3733,30.3952,63400.0
2010-10-12 15:00:00,41.73,41.73,41.65,41.69,261800.0,30.4025,30.4025,30.3442,30.3733,261800.0
2010-10-12 15:05:00,41.69,41.72,41.65,41.69,153600.0,30.3733,30.3952,30.3442,30.3733,153600.0
2010-10-12 15:10:00,41.7,41.73,41.69,41.73,56200.0,30.3806,30.4025,30.3733,30.4025,56200.0
2010-10-12 15:15:00,41.73,41.75,41.71,41.71,72000.0,30.4025,30.417,30.3879,30.3879,72000.0
2010-10-12 15:20:00,41.72,41.77,41.71,41.77,141800.0,30.3952,30.4316,30.3879,30.4316,141800.0
2010-10-12 15:25:00,41.77,41.81,41.74,41.8,128800.0,30.4316,30.4607,30.4097,30.4535,128800.0
2010-10-12 15:30:00,41.8,41.82,41.76,41.77,68000.0,30.4535,30.468,30.4243,30.4316,68000.0
2010-10-12 15:35:00,41.77,41.79,41.74,41.77,87800.0,30.4316,30.4462,30.4097,30.4316,87800.0
2010-10-12 15:40:00,41.77,41.8,41.75,41.8,101000.0,30.4316,30.4535,30.417,30.4535,101000.0
2010-10-12 15:45:00,41.79,41.81,41.77,41.81,124600.0,30.4462,30.4607,30.4316,30.4607,124600.0
2010-10-12 15:50:00,41.82,41.83,41.77,41.81,111000.0,30.468,30.4753,30.4316,30.4607,111000.0
2010-10-12 15:55:00,41.8,41.81,41.72,41.72,198000.0,30.4535,30.4607,30.3952,30.3952,198000.0
2010-10-13 09:30:00,42.59,43.09,42.59,43.03,608200.0,31.029,31.3933,31.029,31.3496,608200.0
2010-10-13 09:35:00,43.01,43.08,42.9,42.99,362800.0,31.335,31.386,31.2549,31.3204,362800.0
2010-10-13 09:40:00,42.99,43.01,42.88,42.97,310800.0,31.3204,31.335,31.2403,31.3059,310800.0
2010-10-13 09:45:00,42.98,43.13,42.96,43.13,223200.0,31.3131,31.4224,31.2986,31.4224,223200.0
2010-10-13 09:50:00,43.13,43.27,43.1,43.24,308800.0,31.4224,31.5244,31.4006,31.5026,308800.0
2010-10-13 09:55:00,43.24,43.27,43.1,43.12,295200.0,31.5026,31.5244,31.4006,31.4151,295200.0
2010-10-13 10:00:00,43.13,43.27,43.02,43.2,176600.0,31.4224,31.5244,31.3423,31.4734,176600.0
2010-10-13 10:05:00,43.21,43.21,43.1,43.12,70000.0,31.4807,31.4807,31.4006,31.4151,70000.0
2010-10-13 10:10:00,43.11,43.12,42.99,43.02,83200.0,31.4079,31.4151,31.3204,31.3423,83200.0
2010-10-13 10:15:00,43.04,43.1,43.01,43.05,70200.0,31.3569,31.4006,31.335,31.3641,70200.0
2010-10-13 10:20:00,43.05,43.17,43.02,43.15,57800.0,31.3641,31.4516,31.3423,31.437,57800.0
2010-10-13 10:25:00,43.17,43.17,43.07,43.17,105800.0,31.4516,31.4516,31.3787,31.4516,105800.0
2010-10-13 10:30:00,43.18,43.21,42.96,42.96,189200.0,31.4589,31.4807,31.2986,31.2986,189200.0
2010-10-13 10:35:00,42.98,42.98,42.9,42.91,80400.0,31.3131,31.3131,31.2549,31.2621,80400.0
2010-10-13 10:40:00,42.91,42.93,42.84,42.93,105600.0,31.2621,31.2767,31.2111,31.2767,105600.0
2010-10-13 10:45:00,42.93,43.02,42.93,43.0,105000.0,31.2767,31.3423,31.2767,31.3277,105000.0
2010-10-13 10:50:00,43.0,43.02,42.97,43.01,137600.0,31.3277,31.3423,31.3059,31.335,137600.0
2010-10-13 10:55:00,43.0,43.07,42.96,43.07,110000.0,31.3277,31.3787,31.2986,31.3787,110000.0
2010-10-13 11:00:00,43.07,43.27,43.04,43.27,181600.0,31.3787,31.5244,31.3569,31.5244,181600.0
2010-10-13 11:05:00,43.26,43.43,43.26,43.34,293000.0,31.5171,31.641,31.5171,31.5754,293000.0
2010-10-13 11:10:00,43.33,43.35,43.23,43.35,86400.0,31.5681,31.5827,31.4953,31.5827,86400.0
2010-10-13 11:15:00,43.34,43.35,43.25,43.29,73400.0,31.5754,31.5827,31.5099,31.539,73400.0
2010-10-13 11:20:00,43.29,43.3,43.27,43.27,50800.0,31.539,31.5463,31.5244,31.5244,50800.0
2010-10-13 11:25:00,43.27,43.28,43.1,43.18,107400.0,31.5244,31.5317,31.4006,31.4589,107400.0
2010-10-13 11:30:00,43.18,43.19,43.12,43.19,49200.0,31.4589,31.4661,31.4151,31.4661,49200.0
2010-10-13 11:35:00,43.19,43.28,43.19,43.26,35600.0,31.4661,31.5317,31.4661,31.5171,35600.0
2010-10-13 11:40:00,43.26,43.27,43.19,43.22,95000.0,31.5171,31.5244,31.4661,31.488,95000.0
2010-10-13 11:45:00,43.2,43.29,43.2,43.27,36400.0,31.4734,31.539,31.4734,31.5244,36400.0
2010-10-13 11:50:00,43.27,43.29,43.24,43.24,23400.0,31.5244,31.539,31.5026,31.5026,23400.0
2010-10-13 11:55:00,43.24,43.3,43.22,43.3,35400.0,31.5026,31.5463,31.488,31.5463,35400.0
2010-10-13 12:00:00,43.3,43.38,43.29,43.35,51200.0,31.5463,31.6046,31.539,31.5827,51200.0
2010-10-13 12:05:00,43.35,43.38,43.34,43.34,40600.0,31.5827,31.6046,31.5754,31.5754,40600.0
2010-10-13 12:10:00,43.35,43.37,43.33,43.36,42000.0,31.5827,31.5973,31.5681,31.59,42000.0
2010-10-13 12:15:00,43.35,43.4,43.34,43.38,76200.0,31.5827,31.6191,31.5754,31.6046,76200.0
2010-10-13 12:20:00,43.38,43.43,43.37,43.43,31200.0,31.6046,31.641,31.5973,31.641,31200.0
2010-10-13 12:25:00,43.42,43.55,43.41,43.52,93600.0,31.6337,31.7284,31.6264,31.7066,93600.0
2010-10-13 12:30:00,43.53,43.57,43.46,43.48,91400.0,31.7138,31.743,31.6628,31.6774,91400.0
2010-10-13 12:35:00,43.48,43.54,43.47,43.47,53800.0,31.6774,31.7211,31.6701,31.6701,53800.0
2010-10-13 12:40:00,43.47,43.49,43.43,43.44,37600.0,31.6701,31.6847,31.641,31.6483,37600.0
2010-10-13 12:45:00,43.44,43.46,43.38,43.38,29400.0,31.6483,31.6628,31.6046,31.6046,29400.0
2010-10-13 12:50:00,43.38,43.41,43.36,43.38,25800.0,31.6046,31.6264,31.59,31.6046,25800.0
2010-10-13 12:55:00,43.37,43.42,43.33,43.42,54000.0,31.5973,31.6337,31.5681,31.6337,54000.0
2010-10-13 13:00:00,43.4,43.46,43.4,43.46,26600.0,31.6191,31.6628,31.6191,31.6628,26600.0
2010-10-13 13:05:00,43.45,43.46,43.35,43.37,87400.0,31.6556,31.6628,31.5827,31.5973,87400.0
2010-10-13 13:10:00,43.37,43.39,43.34,43.37,38200.0,31.5973,31.6118,31.5754,31.5973,38200.0
2010-10-13 13:15:00,43.37,43.42,43.35,43.41,83400.0,31.5973,31.6337,31.5827,31.6264,83400.0
2010-10-13 13:20:00,43.41,43.43,43.38,43.39,46800.0,31.6264,31.641,31.6046,31.6118,46800.0
2010-10-13 13:25:00,43.4,43.42,43.34,43.36,32600.0,31.6191,31.6337,31.5754,31.59,32600.0
2010-10-13 13:30:00,43.38,43.42,43.34,43.41,36600.0,31.6046,31.6337,31.5754,31.6264,36600.0
2010-10-13 13:35:00,43.41,43.47,43.41,43.45,72800.0,31.6264,31.6701,31.6264,31.6556,72800.0
2010-10-13 13:40:00,43.45,43.46,43.43,43.46,64000.0,31.6556,31.6628,31.641,31.6628,64000.0
2010-10-13 13:45:00,43.46,43.46,43.4,43.43,59000.0,31.6628,31.6628,31.6191,31.641,59000.0
2010-10-13 13:50:00,43.44,43.45,43.4,43.43,34200.0,31.6483,31.6556,31.6191,31.641,34200.0
2010-10-13 13:55:00,43.44,43.46,43.41,43.43,31600.0,31.6483,31.6628,31.6264,31.641,31600.0
2010-10-13 14:00:00,43.43,43.52,43.43,43.52,107000.0,31.641,31.7066,31.641,31.7066,107000.0
2010-10-13 14:05:00,43.53,43.55,43.5,43.54,44600.0,31.7138,31.7284,31.692,31.7211,44600.0
2010-10-13 14:10:00,43.55,43.57,43.49,43.55,244400.0,31.7284,31.743,31.6847,31.7284,244400.0
2010-10-13 14:15:00,43.56,43.56,43.45,43.49,70800.0,31.7357,31.7357,31.6556,31.6847,70800.0
2010-10-13 14:20:00,43.49,43.51,43.46,43.49,70400.0,31.6847,31.6993,31.6628,31.6847,70400.0
2010-10-13 14:25:00,43.49,43.51,43.46,43.49,76800.0,31.6847,31.6993,31.6628,31.6847,76800.0
2010-10-13 14:30:00,43.48,43.52,43.48,43.49,60600.0,31.6774,31.7066,31.6774,31.6847,60600.0
2010-10-13 14:35:00,43.49,43.5,43.43,43.45,50800.0,31.6847,31.692,31.641,31.6556,50800.0
2010-10-13 14:40:00,43.46,43.5,43.44,43.48,48400.0,31.6628,31.692,31.6483,31.6774,48400.0
2010-10-13 14:45:00,43.48,43.49,43.43,43.44,69200.0,31.6774,31.6847,31.641,31.6483,69200.0
2010-10-13 14:50:00,43.45,43.47,43.41,43.44,69000.0,31.6556,31.6701,31.6264,31.6483,69000.0
2010-10-13 14:55:00,43.44,43.48,43.44,43.47,67400.0,31.6483,31.6774,31.6483,31.6701,67400.0
2010-10-13 15:00:00,43.47,43.5,43.45,43.49,116400.0,31.6701,31.692,31.6556,31.6847,116400.0
2010-10-13 15:05:00,43.48,43.49,43.45,43.48,81800.0,31.6774,31.6847,31.6556,31.6774,81800.0
2010-10-13 15:10:00,43.48,43.52,43.45,43.51,138200.0,31.6774,31.7066,31.6556,31.6993,138200.0
2010-10-13 15:15:00,43.51,43.63,43.5,43.6,153400.0,31.6993,31.7867,31.692,31.7648,153400.0
2010-10-13 15:20:00,43.6,43.66,43.58,43.62,192200.0,31.7648,31.8086,31.7503,31.7794,192200.0
2010-10-13 15:25:00,43.62,43.63,43.51,43.52,159200.0,31.7794,31.7867,31.6993,31.7066,159200.0
2010-10-13 15:30:00,43.52,43.54,43.48,43.51,127000.0,31.7066,31.7211,31.6774,31.6993,127000.0
2010-10-13 15:35:00,43.51,43.54,43.43,43.43,133400.0,31.6993,31.7211,31.641,31.641,133400.0
2010-10-13 15:40:00,43.44,43.49,43.4,43.49,157000.0,31.6483,31.6847,31.6191,31.6847,157000.0
2010-10-13 15:45:00,43.48,43.48,43.37,43.37,165800.0,31.6774,31.6774,31.5973,31.5973,165800.0
2010-10-13 15:50:00,43.37,43.43,43.31,43.32,202200.0,31.5973,31.641,31.5536,31.5609,202200.0
2010-10-13 15:55:00,43.32,43.39,43.31,43.38,371800.0,31.5609,31.6118,31.5536,31.6046,371800.0
2010-10-14 09:30:00,43.2,43.27,43.1,43.15,187200.0,31.4734,31.5244,31.4006,31.437,187200.0
2010-10-14 09:35:00,43.15,43.15,42.72,42.74,197000.0,31.437,31.437,31.1237,31.1383,197000.0
2010-10-14 09:40:00,42.74,42.93,42.63,42.73,257800.0,31.1383,31.2767,31.0582,31.131,257800.0
2010-10-14 09:45:00,42.73,42.88,42.73,42.79,124400.0,31.131,31.2403,31.131,31.1747,124400.0
2010-10-14 09:50:00,42.82,42.84,42.76,42.81,134000.0,31.1966,31.2111,31.1529,31.1893,134000.0
2010-10-14 09:55:00,42.81,42.81,42.51,42.51,102400.0,31.1893,31.1893,30.9707,30.9707,102400.0
2010-10-14 10:00:00,42.52,42.69,42.49,42.6,117400.0,30.978,31.1019,30.9562,31.0363,117400.0
2010-10-14 10:05:00,42.6,42.73,42.6,42.72,118600.0,31.0363,31.131,31.0363,31.1237,118600.0
2010-10-14 10:10:00,42.73,42.74,42.65,42.68,104800.0,31.131,31.1383,31.0727,31.0946,104800.0
2010-10-14 10:15:00,42.7,42.84,42.69,42.8,105000.0,31.1091,31.2111,31.1019,31.182,105000.0
2010-10-14 10:20:00,42.81,42.87,42.8,42.82,90400.0,31.1893,31.233,31.182,31.1966,90400.0
2010-10-14 10:25:00,42.83,42.84,42.76,42.76,178200.0,31.2039,31.2111,31.1529,31.1529,178200.0
2010-10-14 10:30:00,42.77,42.82,42.75,42.82,145400.0,31.1601,31.1966,31.1456,31.1966,145400.0
2010-10-14 10:35:00,42.82,42.97,42.82,42.97,145200.0,31.1966,31.3059,31.1966,31.3059,145200.0
2010-10-14 10:40:00,42.97,43.01,42.96,42.99,263400.0,31.3059,31.335,31.2986,31.3204,263400.0
2010-10-14 10:45:00,43.01,43.11,43.0,43.09,172000.0,31.335,31.4079,31.3277,31.3933,172000.0
2010-10-14 10:50:00,43.09,43.18,43.06,43.15,126400.0,31.3933,31.4589,31.3714,31.437,126400.0
2010-10-14 10:55:00,43.15,43.15,43.07,43.09,110600.0,31.437,31.437,31.3787,31.3933,110600.0
2010-10-14 11:00:00,43.08,43.09,42.98,43.02,94800.0,31.386,31.3933,31.3131,31.3423,94800.0
2010-10-14 11:05:00,43.03,43.06,43.0,43.06,89000.0,31.3496,31.3714,31.3277,31.3714,89000.0
2010-10-14 11:10:00,43.05,43.1,43.05,43.1,41200.0,31.3641,31.4006,31.3641,31.4006,41200.0
2010-10-14 11:15:00,43.1,43.1,43.0,43.0,157000.0,31.4006,31.4006,31.3277,31.3277,157000.0
2010-10-14 11:20:00,43.01,43.03,42.98,43.01,119200.0,31.335,31.3496,31.3131,31.335,119200.0
2010-10-14 11:25:00,43.0,43.08,42.95,43.07,140200.0,31.3277,31.386,31.2913,31.3787,140200.0
2010-10-14 11:30:00,43.08,43.1,43.0,43.04,108800.0,31.386,31.4006,31.3277,31.3569,108800.0
2010-10-14 11:35:00,43.04,43.06,43.02,43.03,41000.0,31.3569,31.3714,31.3423,31.3496,41000.0
2010-10-14 11:40:00,43.03,43.05,42.99,42.99,116000.0,31.3496,31.3641,31.3204,31.3204,116000.0
2010-10-14 11:45:00,42.99,43.01,42.95,43.0,124200.0,31.3204,31.335,31.2913,31.3277,124200.0
2010-10-14 11:50:00,43.0,43.07,42.99,43.05,133200.0,31.3277,31.3787,31.3204,31.3641,133200.0
2010-10-14 11:55:00,43.06,43.07,43.0,43.02,90200.0,31.3714,31.3787,31.3277,31.3423,90200.0
2010-10-14 12:00:00,43.02,43.04,43.0,43.02,250200.0,31.3423,31.3569,31.3277,31.3423,250200.0
2010-10-14 12:05:00,43.02,43.08,43.01,43.07,57800.0,31.3423,31.386,31.335,31.3787,57800.0
2010-10-14 12:10:00,43.06,43.16,43.06,43.12,30800.0,31.3714,31.4443,31.3714,31.4151,30800.0
2010-10-14 12:15:00,43.12,43.12,43.04,43.06,26200.0,31.4151,31.4151,31.3569,31.3714,26200.0
2010-10-14 12:20:00,43.07,43.08,43.02,43.02,93200.0,31.3787,31.386,31.3423,31.3423,93200.0
2010-10-14 12:25:00,43.03,43.03,42.95,43.01,120000.0,31.3496,31.3496,31.2913,31.335,120000.0
2010-10-14 12:30:00,43.01,43.02,42.99,43.0,69800.0,31.335,31.3423,31.3204,31.3277,69800.0
2010-10-14 12:35:00,43.0,43.02,42.99,42.99,25000.0,31.3277,31.3423,31.3204,31.3204,25000.0
2010-10-14 12:40:00,42.99,43.0,42.96,42.97,16200.0,31.3204,31.3277,31.2986,31.3059,16200.0
2010-10-14 12:45:00,42.97,42.99,42.96,42.97,20400.0,31.3059,31.3204,31.2986,31.3059,20400.0
2010-10-14 12:50:00,42.97,43.0,42.97,42.99,23600.0,31.3059,31.3277,31.3059,31.3204,23600.0
2010-10-14 12:55:00,42.99,43.02,42.98,43.0,12600.0,31.3204,31.3423,31.3131,31.3277,12600.0
2010-10-14 13:00:00,43.0,43.01,42.93,42.98,51000.0,31.3277,31.335,31.2767,31.3131,51000.0
2010-10-14 13:05:00,42.98,43.02,42.84,42.88,90600.0,31.3131,31.3423,31.2111,31.2403,90600.0
2010-10-14 13:10:00,42.89,42.9,42.85,42.89,38000.0,31.2476,31.2549,31.2184,31.2476,38000.0
2010-10-14 13:15:00,42.9,42.9,42.81,42.83,66400.0,31.2549,31.2549,31.1893,31.2039,66400.0
2010-10-14 13:20:00,42.82,42.84,42.77,42.84,28200.0,31.1966,31.2111,31.1601,31.2111,28200.0
2010-10-14 13:25:00,42.84,42.87,42.8,42.82,92400.0,31.2111,31.233,31.182,31.1966,92400.0
2010-10-14 13:30:00,42.82,42.85,42.8,42.85,67000.0,31.1966,31.2184,31.182,31.2184,67000.0
2010-10-14 13:35:00,42.85,42.87,42.82,42.85,95200.0,31.2184,31.233,31.1966,31.2184,95200.0
2010-10-14 13:40:00,42.85,42.85,42.83,42.84,68600.0,31.2184,31.2184,31.2039,31.2111,68600.0
2010-10-14 13:45:00,42.85,42.86,42.8,42.83,54800.0,31.2184,31.2257,31.182,31.2039,54800.0
2010-10-14 13:50:00,42.84,42.88,42.82,42.88,83800.0,31.2111,31.2403,31.1966,31.2403,83800.0
2010-10-14 13:55:00,42.88,42.9,42.85,42.88,49600.0,31.2403,31.2549,31.2184,31.2403,49600.0
2010-10-14 14:00:00,42.88,42.88,42.82,42.88,57400.0,31.2403,31.2403,31.1966,31.2403,57400.0
2010-10-14 14:05:00,42.88,42.88,42.83,42.85,59200.0,31.2403,31.2403,31.2039,31.2184,59200.0
2010-10-14 14:10:00,42.85,42.85,42.78,42.82,64600.0,31.2184,31.2184,31.1674,31.1966,64600.0
2010-10-14 14:15:00,42.82,42.85,42.79,42.85,37200.0,31.1966,31.2184,31.1747,31.2184,37200.0
2010-10-14 14:20:00,42.85,42.88,42.8,42.8,45200.0,31.2184,31.2403,31.182,31.182,45200.0
2010-10-14 14:25:00,42.8,42.84,42.77,42.79,64800.0,31.182,31.2111,31.1601,31.1747,64800.0
2010-10-14 14:30:00,42.78,42.8,42.74,42.76,90200.0,31.1674,31.182,31.1383,31.1529,90200.0
2010-10-14 14:35:00,42.76,42.82,42.72,42.77,92400.0,31.1529,31.1966,31.1237,31.1601,92400.0
2010-10-14 14:40:00,42.77,42.81,42.75,42.78,75400.0,31.1601,31.1893,31.1456,31.1674,75400.0
2010-10-14 14:45:00,42.79,42.8,42.75,42.8,45000.0,31.1747,31.182,31.1456,31.182,45000.0
2010-10-14 14:50:00,42.8,42.85,42.8,42.84,40600.0,31.182,31.2184,31.182,31.2111,40600.0
2010-10-14 14:55:00,42.85,42.85,42.72,42.74,61400.0,31.2184,31.2184,31.1237,31.1383,61400.0
2010-10-14 15:00:00,42.73,42.75,42.68,42.72,148000.0,31.131,31.1456,31.0946,31.1237,148000.0
2010-10-14 15:05:00,42.73,42.79,42.7,42.77,117200.0,31.131,31.1747,31.1091,31.1601,117200.0
2010-10-14 15:10:00,42.78,42.86,42.76,42.85,73400.0,31.1674,31.2257,31.1529,31.2184,73400.0
2010-10-14 15:15:00,42.86,42.89,42.84,42.88,43800.0,31.2257,31.2476,31.2111,31.2403,43800.0
2010-10-14 15:20:00,42.88,43.0,42.88,42.98,65200.0,31.2403,31.3277,31.2403,31.3131,65200.0
2010-10-14 15:25:00,42.98,42.98,42.91,42.91,35400.0,31.3131,31.3131,31.2621,31.2621,35400.0
2010-10-14 15:30:00,42.92,42.95,42.88,42.95,46200.0,31.2694,31.2913,31.2403,31.2913,46200.0
2010-10-14 15:35:00,42.95,43.02,42.94,42.98,101000.0,31.2913,31.3423,31.284,31.3131,101000.0
2010-10-14 15:40:00,42.98,42.99,42.9,42.9,74800.0,31.3131,31.3204,31.2549,31.2549,74800.0
2010-10-14 15:45:00,42.9,42.95,42.9,42.94,128200.0,31.2549,31.2913,31.2549,31.284,128200.0
2010-10-14 15:50:00,42.94,43.0,42.92,42.98,141200.0,31.284,31.3277,31.2694,31.3131,141200.0
2010-10-14 15:55:00,42.98,43.07,42.98,43.06,228400.0,31.3131,31.3787,31.3131,31.3714,228400.0
2010-10-15 09:30:00,43.38,43.49,43.12,43.14,596600.0,31.6046,31.6847,31.4151,31.4297,596600.0
2010-10-15 09:35:00,43.13,43.24,43.12,43.17,25000.0,31.4224,31.5026,31.4151,31.4516,25000.0
2010-10-15 09:40:00,43.13,43.19,43.07,43.1,58000.0,31.4224,31.4661,31.3787,31.4006,58000.0
2010-10-15 09:45:00,43.13,43.18,42.9,42.91,61000.0,31.4224,31.4589,31.2549,31.2621,61000.0
2010-10-15 09:50:00,42.91,42.98,42.77,42.77,91800.0,31.2621,31.3131,31.1601,31.1601,91800.0
2010-10-15 09:55:00,42.79,43.0,42.74,42.75,125200.0,31.1747,31.3277,31.1383,31.1456,125200.0
2010-10-15 10:00:00,42.77,42.91,42.71,42.71,99600.0,31.1601,31.2621,31.1164,31.1164,99600.0
2010-10-15 10:05:00,42.73,42.73,42.59,42.64,148200.0,31.131,31.131,31.029,31.0654,148200.0
2010-10-15 10:10:00,42.65,42.7,42.63,42.66,69800.0,31.0727,31.1091,31.0582,31.08,69800.0
2010-10-15 10:15:00,42.67,42.69,42.52,42.55,78200.0,31.0873,31.1019,30.978,30.9999,78200.0
2010-10-15 10:20:00,42.55,42.59,42.5,42.52,134400.0,30.9999,31.029,30.9634,30.978,134400.0
2010-10-15 10:25:00,42.51,42.65,42.5,42.59,99600.0,30.9707,31.0727,30.9634,31.029,99600.0
2010-10-15 10:30:00,42.57,42.65,42.54,42.65,48000.0,31.0144,31.0727,30.9926,31.0727,48000.0
2010-10-15 10:35:00,42.65,42.71,42.64,42.68,24800.0,31.0727,31.1164,31.0654,31.0946,24800.0
2010-10-15 10:40:00,42.67,42.77,42.62,42.74,40600.0,31.0873,31.1601,31.0509,31.1383,40600.0
2010-10-15 10:45:00,42.74,42.75,42.62,42.62,32400.0,31.1383,31.1456,31.0509,31.0509,32400.0
2010-10-15 10:50:00,42.62,42.8,42.6,42.79,23400.0,31.0509,31.182,31.0363,31.1747,23400.0
2010-10-15 10:55:00,42.8,42.82,42.74,42.78,32400.0,31.182,31.1966,31.1383,31.1674,32400.0
2010-10-15 11:00:00,42.78,42.88,42.77,42.79,44200.0,31.1674,31.2403,31.1601,31.1747,44200.0
2010-10-15 11:05:00,42.77,42.95,42.77,42.94,73400.0,31.1601,31.2913,31.1601,31.284,73400.0
2010-10-15 11:10:00,42.95,42.95,42.85,42.87,53000.0,31.2913,31.2913,31.2184,31.233,53000.0
2010-10-15 11:15:00,42.85,42.95,42.85,42.88,24400.0,31.2184,31.2913,31.2184,31.2403,24400.0
2010-10-15 11:20:00,42.89,42.89,42.81,42.81,23600.0,31.2476,31.2476,31.1893,31.1893,23600.0
2010-10-15 11:25:00,42.83,42.87,42.8,42.86,16000.0,31.2039,31.233,31.182,31.2257,16000.0
2010-10-15 11:30:00,42.86,42.92,42.85,42.89,63400.0,31.2257,31.2694,31.2184,31.2476,63400.0
2010-10-15 11:35:00,42.89,42.94,42.88,42.89,52600.0,31.2476,31.284,31.2403,31.2476,52600.0
2010-10-15 11:40:00,42.9,42.9,42.82,42.84,41000.0,31.2549,31.2549,31.1966,31.2111,41000.0
2010-10-15 11:45:00,42.84,42.85,42.77,42.78,27000.0,31.2111,31.2184,31.1601,31.1674,27000.0
2010-10-15 11:50:00,42.78,42.79,42.64,42.68,49600.0,31.1674,31.1747,31.0654,31.0946,49600.0
2010-10-15 11:55:00,42.68,42.7,42.54,42.56,81400.0,31.0946,31.1091,30.9926,31.0072,81400.0
2010-10-15 12:00:00,42.58,42.64,42.56,42.58,31000.0,31.0217,31.0654,31.0072,31.0217,31000.0
2010-10-15 12:05:00,42.58,42.58,42.51,42.55,88200.0,31.0217,31.0217,30.9707,30.9999,88200.0
2010-10-15 12:10:00,42.55,42.58,42.52,42.54,68600.0,30.9999,31.0217,30.978,30.9926,68600.0
2010-10-15 12:15:00,42.53,42.56,42.5,42.55,34000.0,30.9853,31.0072,30.9634,30.9999,34000.0
2010-10-15 12:20:00,42.57,42.63,42.57,42.62,45400.0,31.0144,31.0582,31.0144,31.0509,45400.0
2010-10-15 12:25:00,42.62,42.64,42.6,42.64,33200.0,31.0509,31.0654,31.0363,31.0654,33200.0
2010-10-15 12:30:00,42.63,42.69,42.63,42.68,16800.0,31.0582,31.1019,31.0582,31.0946,16800.0
2010-10-15 12:35:00,42.68,42.7,42.66,42.68,46400.0,31.0946,31.1091,31.08,31.0946,46400.0
2010-10-15 12:40:00,42.7,42.72,42.67,42.68,52200.0,31.1091,31.1237,31.0873,31.0946,52200.0
2010-10-15 12:45:00,42.68,42.68,42.64,42.66,35600.0,31.0946,31.0946,31.0654,31.08,35600.0
2010-10-15 12:50:00,42.67,42.72,42.64,42.65,43400.0,31.0873,31.1237,31.0654,31.0727,43400.0
2010-10-15 12:55:00,42.65,42.66,42.6,42.63,22800.0,31.0727,31.08,31.0363,31.0582,22800.0
2010-10-15 13:00:00,42.62,42.69,42.62,42.69,30400.0,31.0509,31.1019,31.0509,31.1019,30400.0
2010-10-15 13:05:00,42.69,42.73,42.69,42.72,23200.0,31.1019,31.131,31.1019,31.1237,23200.0
2010-10-15 13:10:00,42.73,42.76,42.67,42.68,31400.0,31.131,31.1529,31.0873,31.0946,31400.0
2010-10-15 13:15:00,42.68,42.69,42.67,42.67,16200.0,31.0946,31.1019,31.0873,31.0873,16200.0
2010-10-15 13:20:00,42.68,42.72,42.63,42.66,39800.0,31.0946,31.1237,31.0582,31.08,39800.0
2010-10-15 13:25:00,42.66,42.7,42.65,42.69,10200.0,31.08,31.1091,31.0727,31.1019,10200.0
2010-10-15 13:30:00,42.7,42.71,42.67,42.69,21000.0,31.1091,31.1164,31.0873,31.1019,21000.0
2010-10-15 13:35:00,42.71,42.74,42.7,42.71,26200.0,31.1164,31.1383,31.1091,31.1164,26200.0
2010-10-15 13:40:00,42.71,42.73,42.59,42.65,41400.0,31.1164,31.131,31.029,31.0727,41400.0
2010-10-15 13:45:00,42.65,42.65,42.56,42.61,26800.0,31.0727,31.0727,31.0072,31.0436,26800.0
2010-10-15 13:50:00,42.62,42.68,42.6,42.62,30600.0,31.0509,31.0946,31.0363,31.0509,30600.0
2010-10-15 13:55:00,42.61,42.63,42.54,42.6,33000.0,31.0436,31.0582,30.9926,31.0363,33000.0
2010-10-15 14:00:00,42.61,42.61,42.52,42.58,44000.0,31.0436,31.0436,30.978,31.0217,44000.0
2010-10-15 14:05:00,42.58,42.68,42.57,42.68,28200.0,31.0217,31.0946,31.0144,31.0946,28200.0
2010-10-15 14:10:00,42.65,42.68,42.6,42.65,64200.0,31.0727,31.0946,31.0363,31.0727,64200.0
2010-10-15 14:15:00,42.65,42.66,42.58,42.6,69400.0,31.0727,31.08,31.0217,31.0363,69400.0
2010-10-15 14:20:00,42.59,42.64,42.59,42.61,17400.0,31.029,31.0654,31.029,31.0436,17400.0
2010-10-15 14:25:00,42.63,42.7,42.63,42.7,33800.0,31.0582,31.1091,31.0582,31.1091,33800.0
2010-10-15 14:30:00,42.72,42.72,42.68,42.69,37800.0,31.1237,31.1237,31.0946,31.1019,37800.0
2010-10-15 14:35:00,42.68,42.69,42.65,42.66,47600.0,31.0946,31.1019,31.0727,31.08,47600.0
2010-10-15 14:40:00,42.66,42.69,42.58,42.62,53600.0,31.08,31.1019,31.0217,31.0509,53600.0
2010-10-15 14:45:00,42.62,42.65,42.6,42.62,53800.0,31.0509,31.0727,31.0363,31.0509,53800.0
2010-10-15 14:50:00,42.61,42.65,42.6,42.63,36800.0,31.0436,31.0727,31.0363,31.0582,36800.0
2010-10-15 14:55:00,42.62,42.63,42.57,42.6,44000.0,31.0509,31.0582,31.0144,31.0363,44000.0
2010-10-15 15:00:00,42.62,42.63,42.56,42.59,76400.0,31.0509,31.0582,31.0072,31.029,76400.0
2010-10-15 15:05:00,42.58,42.59,42.56,42.58,52800.0,31.0217,31.029,31.0072,31.0217,52800.0
2010-10-15 15:10:00,42.58,42.6,42.56,42.58,54000.0,31.0217,31.0363,31.0072,31.0217,54000.0
2010-10-15 15:15:00,42.57,42.61,42.55,42.57,150800.0,31.0144,31.0436,30.9999,31.0144,150800.0
2010-10-15 15:20:00,42.57,42.59,42.56,42.58,58600.0,31.0144,31.029,31.0072,31.0217,58600.0
2010-10-15 15:25:00,42.58,42.61,42.53,42.54,97400.0,31.0217,31.0436,30.9853,30.9926,97400.0
2010-10-15 15:30:00,42.54,42.6,42.52,42.57,147400.0,30.9926,31.0363,30.978,31.0144,147400.0
2010-10-15 15:35:00,42.57,42.6,42.55,42.57,137600.0,31.0144,31.0363,30.9999,31.0144,137600.0
2010-10-15 15:40:00,42.57,42.59,42.54,42.54,129200.0,31.0144,31.029,30.9926,30.9926,129200.0
2010-10-15 15:45:00,42.54,42.59,42.54,42.57,218400.0,30.9926,31.029,30.9926,31.0144,218400.0
2010-10-15 15:50:00,42.58,42.63,42.56,42.63,252600.0,31.0217,31.0582,31.0072,31.0582,252600.0
2010-10-15 15:55:00,42.61,42.63,42.54,42.59,269600.0,31.0436,31.0582,30.9926,31.029,269600.0
2010-10-18 09:30:00,42.79,42.79,42.44,42.53,105800.0,31.1747,31.1747,30.9197,30.9853,105800.0
2010-10-18 09:35:00,42.52,42.6,42.49,42.49,20400.0,30.978,31.0363,30.9562,30.9562,20400.0
2010-10-18 09:40:00,42.47,42.54,42.46,42.46,60600.0,30.9416,30.9926,30.9343,30.9343,60600.0
2010-10-18 09:45:00,42.46,42.57,42.46,42.53,75000.0,30.9343,31.0144,30.9343,30.9853,75000.0
2010-10-18 09:50:00,42.53,42.57,42.5,42.52,63600.0,30.9853,31.0144,30.9634,30.978,63600.0
2010-10-18 09:55:00,42.53,42.57,42.52,42.55,76200.0,30.9853,31.0144,30.978,30.9999,76200.0
2010-10-18 10:00:00,42.52,42.57,42.51,42.52,62200.0,30.978,31.0144,30.9707,30.978,62200.0
2010-10-18 10:05:00,42.52,42.62,42.52,42.58,118200.0,30.978,31.0509,30.978,31.0217,118200.0
2010-10-18 10:10:00,42.58,42.63,42.57,42.62,63600.0,31.0217,31.0582,31.0144,31.0509,63600.0
2010-10-18 10:15:00,42.62,42.62,42.55,42.56,87000.0,31.0509,31.0509,30.9999,31.0072,87000.0
2010-10-18 10:20:00,42.58,42.58,42.49,42.51,39600.0,31.0217,31.0217,30.9562,30.9707,39600.0
2010-10-18 10:25:00,42.51,42.56,42.48,42.55,36800.0,30.9707,31.0072,30.9489,30.9999,36800.0
2010-10-18 10:30:00,42.55,42.59,42.52,42.58,63400.0,30.9999,31.029,30.978,31.0217,63400.0
2010-10-18 10:35:00,42.58,42.6,42.52,42.6,48800.0,31.0217,31.0363,30.978,31.0363,48800.0
2010-10-18 10:40:00,42.6,42.6,42.53,42.57,26800.0,31.0363,31.0363,30.9853,31.0144,26800.0
2010-10-18 10:45:00,42.56,42.6,42.54,42.58,27200.0,31.0072,31.0363,30.9926,31.0217,27200.0
2010-10-18 10:50:00,42.59,42.68,42.58,42.66,90400.0,31.029,31.0946,31.0217,31.08,90400.0
2010-10-18 10:55:00,42.68,42.68,42.6,42.6,90400.0,31.0946,31.0946,31.0363,31.0363,90400.0
2010-10-18 11:00:00,42.63,42.65,42.62,42.63,128600.0,31.0582,31.0727,31.0509,31.0582,128600.0
2010-10-18 11:05:00,42.63,42.64,42.54,42.56,34000.0,31.0582,31.0654,30.9926,31.0072,34000.0
2010-10-18 11:10:00,42.57,42.58,42.49,42.51,35800.0,31.0144,31.0217,30.9562,30.9707,35800.0
2010-10-18 11:15:00,42.52,42.58,42.51,42.56,33000.0,30.978,31.0217,30.9707,31.0072,33000.0
2010-10-18 11:20:00,42.57,42.59,42.55,42.56,35800.0,31.0144,31.029,30.9999,31.0072,35800.0
2010-10-18 11:25:00,42.57,42.58,42.54,42.58,25200.0,31.0144,31.0217,30.9926,31.0217,25200.0
2010-10-18 11:30:00,42.58,42.58,42.54,42.55,32000.0,31.0217,31.0217,30.9926,30.9999,32000.0
2010-10-18 11:35:00,42.54,42.54,42.49,42.52,25200.0,30.9926,30.9926,30.9562,30.978,25200.0
2010-10-18 11:40:00,42.52,42.54,42.49,42.49,22000.0,30.978,30.9926,30.9562,30.9562,22000.0
2010-10-18 11:45:00,42.49,42.51,42.49,42.51,17000.0,30.9562,30.9707,30.9562,30.9707,17000.0
2010-10-18 11:50:00,42.51,42.55,42.47,42.49,15400.0,30.9707,30.9999,30.9416,30.9562,15400.0
2010-10-18 11:55:00,42.51,42.58,42.49,42.58,13200.0,30.9707,31.0217,30.9562,31.0217,13200.0
2010-10-18 12:00:00,42.57,42.57,42.53,42.55,44000.0,31.0144,31.0144,30.9853,30.9999,44000.0
2010-10-18 12:05:00,42.54,42.57,42.52,42.56,20800.0,30.9926,31.0144,30.978,31.0072,20800.0
2010-10-18 12:10:00,42.56,42.58,42.54,42.54,45800.0,31.0072,31.0217,30.9926,30.9926,45800.0
2010-10-18 12:15:00,42.54,42.58,42.54,42.55,50200.0,30.9926,31.0217,30.9926,30.9999,50200.0
2010-10-18 12:20:00,42.55,42.56,42.54,42.55,10600.0,30.9999,31.0072,30.9926,30.9999,10600.0
2010-10-18 12:25:00,42.55,42.56,42.52,42.52,14400.0,30.9999,31.0072,30.978,30.978,14400.0
2010-10-18 12:30:00,42.52,42.54,42.51,42.54,11600.0,30.978,30.9926,30.9707,30.9926,11600.0
2010-10-18 12:35:00,42.55,42.55,42.49,42.53,28800.0,30.9999,30.9999,30.9562,30.9853,28800.0
2010-10-18 12:40:00,42.54,42.56,42.52,42.54,14000.0,30.9926,31.0072,30.978,30.9926,14000.0
2010-10-18 12:45:00,42.54,42.56,42.52,42.56,10400.0,30.9926,31.0072,30.978,31.0072,10400.0
2010-10-18 12:50:00,42.57,42.58,42.51,42.52,42400.0,31.0144,31.0217,30.9707,30.978,42400.0
2010-10-18 12:55:00,42.52,42.57,42.52,42.54,22000.0,30.978,31.0144,30.978,30.9926,22000.0
2010-10-18 13:00:00,42.55,42.58,42.53,42.55,20200.0,30.9999,31.0217,30.9853,30.9999,20200.0
2010-10-18 13:05:00,42.56,42.62,42.54,42.62,20200.0,31.0072,31.0509,30.9926,31.0509,20200.0
2010-10-18 13:10:00,42.62,42.63,42.58,42.59,16600.0,31.0509,31.0582,31.0217,31.029,16600.0
2010-10-18 13:15:00,42.6,42.62,42.58,42.6,23200.0,31.0363,31.0509,31.0217,31.0363,23200.0
2010-10-18 13:20:00,42.6,42.6,42.56,42.57,6800.0,31.0363,31.0363,31.0072,31.0144,6800.0
2010-10-18 13:25:00,42.58,42.59,42.55,42.55,18800.0,31.0217,31.029,30.9999,30.9999,18800.0
2010-10-18 13:30:00,42.56,42.59,42.55,42.57,12600.0,31.0072,31.029,30.9999,31.0144,12600.0
2010-10-18 13:35:00,42.58,42.6,42.57,42.6,10400.0,31.0217,31.0363,31.0144,31.0363,10400.0
2010-10-18 13:40:00,42.6,42.62,42.58,42.6,21200.0,31.0363,31.0509,31.0217,31.0363,21200.0
2010-10-18 13:45:00,42.6,42.63,42.59,42.63,15400.0,31.0363,31.0582,31.029,31.0582,15400.0
2010-10-18 13:50:00,42.62,42.62,42.58,42.6,17800.0,31.0509,31.0509,31.0217,31.0363,17800.0
2010-10-18 13:55:00,42.6,42.61,42.57,42.59,24600.0,31.0363,31.0436,31.0144,31.029,24600.0
2010-10-18 14:00:00,42.59,42.62,42.57,42.59,21000.0,31.029,31.0509,31.0144,31.029,21000.0
2010-10-18 14:05:00,42.58,42.6,42.54,42.6,30200.0,31.0217,31.0363,30.9926,31.0363,30200.0
2010-10-18 14:10:00,42.6,42.62,42.58,42.59,15000.0,31.0363,31.0509,31.0217,31.029,15000.0
2010-10-18 14:15:00,42.6,42.66,42.6,42.64,15400.0,31.0363,31.08,31.0363,31.0654,15400.0
2010-10-18 14:20:00,42.63,42.67,42.63,42.63,17800.0,31.0582,31.0873,31.0582,31.0582,17800.0
2010-10-18 14:25:00,42.65,42.71,42.64,42.7,35600.0,31.0727,31.1164,31.0654,31.1091,35600.0
2010-10-18 14:30:00,42.71,42.73,42.68,42.71,31600.0,31.1164,31.131,31.0946,31.1164,31600.0
2010-10-18 14:35:00,42.7,42.73,42.64,42.65,22200.0,31.1091,31.131,31.0654,31.0727,22200.0
2010-10-18 14:40:00,42.64,42.66,42.62,42.63,20800.0,31.0654,31.08,31.0509,31.0582,20800.0
2010-10-18 14:45:00,42.63,42.7,42.63,42.69,23200.0,31.0582,31.1091,31.0582,31.1019,23200.0
2010-10-18 14:50:00,42.69,42.69,42.64,42.67,14400.0,31.1019,31.1019,31.0654,31.0873,14400.0
2010-10-18 14:55:00,42.67,42.68,42.66,42.68,12600.0,31.0873,31.0946,31.08,31.0946,12600.0
2010-10-18 15:00:00,42.67,42.73,42.67,42.71,26800.0,31.0873,31.131,31.0873,31.1164,26800.0
2010-10-18 15:05:00,42.71,42.8,42.7,42.78,63200.0,31.1164,31.182,31.1091,31.1674,63200.0
2010-10-18 15:10:00,42.8,42.8,42.73,42.74,29400.0,31.182,31.182,31.131,31.1383,29400.0
2010-10-18 15:15:00,42.74,42.74,42.69,42.69,43400.0,31.1383,31.1383,31.1019,31.1019,43400.0
2010-10-18 15:20:00,42.69,42.71,42.65,42.69,58800.0,31.1019,31.1164,31.0727,31.1019,58800.0
2010-10-18 15:25:00,42.68,42.69,42.66,42.68,48400.0,31.0946,31.1019,31.08,31.0946,48400.0
2010-10-18 15:30:00,42.68,42.7,42.67,42.69,76200.0,31.0946,31.1091,31.0873,31.1019,76200.0
2010-10-18 15:35:00,42.7,42.74,42.69,42.73,38200.0,31.1091,31.1383,31.1019,31.131,38200.0
2010-10-18 15:40:00,42.73,42.76,42.72,42.74,36200.0,31.131,31.1529,31.1237,31.1383,36200.0
2010-10-18 15:45:00,42.74,42.74,42.7,42.72,51600.0,31.1383,31.1383,31.1091,31.1237,51600.0
2010-10-18 15:50:00,42.71,42.72,42.68,42.71,60400.0,31.1164,31.1237,31.0946,31.1164,60400.0
2010-10-18 15:55:00,42.7,42.71,42.66,42.71,111800.0,31.1091,31.1164,31.08,31.1164,111800.0
2010-10-19 09:30:00,42.26,42.26,41.93,41.99,125600.0,30.7886,30.7886,30.5482,30.5919,125600.0
2010-10-19 09:35:00,41.99,42.25,41.58,42.21,111600.0,30.5919,30.7813,30.2932,30.7522,111600.0
2010-10-19 09:40:00,42.25,42.34,42.12,42.17,98800.0,30.7813,30.8469,30.6866,30.723,98800.0
2010-10-19 09:45:00,42.16,42.22,42.12,42.13,54400.0,30.7157,30.7594,30.6866,30.6939,54400.0
2010-10-19 09:50:00,42.14,42.14,41.98,41.98,62600.0,30.7012,30.7012,30.5846,30.5846,62600.0
2010-10-19 09:55:00,41.99,42.15,41.98,42.1,32200.0,30.5919,30.7084,30.5846,30.672,32200.0
2010-10-19 10:00:00,42.1,42.19,42.05,42.16,71600.0,30.672,30.7376,30.6356,30.7157,71600.0
2010-10-19 10:05:00,42.17,42.25,42.12,42.25,64000.0,30.723,30.7813,30.6866,30.7813,64000.0
2010-10-19 10:10:00,42.24,42.26,42.19,42.19,49000.0,30.774,30.7886,30.7376,30.7376,49000.0
2010-10-19 10:15:00,42.19,42.3,42.17,42.18,115600.0,30.7376,30.8177,30.723,30.7303,115600.0
2010-10-19 10:20:00,42.18,42.3,42.17,42.22,100000.0,30.7303,30.8177,30.723,30.7594,100000.0
2010-10-19 10:25:00,42.23,42.24,42.2,42.21,75800.0,30.7667,30.774,30.7449,30.7522,75800.0
2010-10-19 10:30:00,42.21,42.3,42.19,42.27,103200.0,30.7522,30.8177,30.7376,30.7959,103200.0
2010-10-19 10:35:00,42.27,42.29,42.19,42.21,45800.0,30.7959,30.8104,30.7376,30.7522,45800.0
2010-10-19 10:40:00,42.23,42.29,42.23,42.25,48200.0,30.7667,30.8104,30.7667,30.7813,48200.0
2010-10-19 10:45:00,42.25,42.28,42.22,42.22,82800.0,30.7813,30.8032,30.7594,30.7594,82800.0
2010-10-19 10:50:00,42.22,42.29,42.19,42.19,103800.0,30.7594,30.8104,30.7376,30.7376,103800.0
2010-10-19 10:55:00,42.2,42.29,42.18,42.18,60200.0,30.7449,30.8104,30.7303,30.7303,60200.0
2010-10-19 11:00:00,42.19,42.21,42.16,42.2,45000.0,30.7376,30.7522,30.7157,30.7449,45000.0
2010-10-19 11:05:00,42.2,42.21,42.13,42.2,62000.0,30.7449,30.7522,30.6939,30.7449,62000.0
2010-10-19 11:10:00,42.21,42.3,42.21,42.27,45000.0,30.7522,30.8177,30.7522,30.7959,45000.0
2010-10-19 11:15:00,42.27,42.33,42.27,42.3,20000.0,30.7959,30.8396,30.7959,30.8177,20000.0
2010-10-19 11:20:00,42.29,42.3,42.16,42.19,25000.0,30.8104,30.8177,30.7157,30.7376,25000.0
2010-10-19 11:25:00,42.19,42.26,42.17,42.19,45000.0,30.7376,30.7886,30.723,30.7376,45000.0
2010-10-19 11:30:00,42.2,42.26,42.2,42.24,54000.0,30.7449,30.7886,30.7449,30.774,54000.0
2010-10-19 11:35:00,42.26,42.35,42.24,42.31,24400.0,30.7886,30.8542,30.774,30.825,24400.0
2010-10-19 11:40:00,42.32,42.37,42.32,42.37,89200.0,30.8323,30.8687,30.8323,30.8687,89200.0
2010-10-19 11:45:00,42.37,42.52,42.37,42.47,60400.0,30.8687,30.978,30.8687,30.9416,60400.0
2010-10-19 11:50:00,42.47,42.47,42.41,42.45,51200.0,30.9416,30.9416,30.8979,30.927,51200.0
2010-10-19 11:55:00,42.45,42.47,42.43,42.43,52400.0,30.927,30.9416,30.9124,30.9124,52400.0
2010-10-19 12:00:00,42.43,42.47,42.41,42.41,49200.0,30.9124,30.9416,30.8979,30.8979,49200.0
2010-10-19 12:05:00,42.41,42.43,42.35,42.38,49800.0,30.8979,30.9124,30.8542,30.876,49800.0
2010-10-19 12:10:00,42.38,42.41,42.35,42.35,20000.0,30.876,30.8979,30.8542,30.8542,20000.0
2010-10-19 12:15:00,42.36,42.38,42.33,42.34,18800.0,30.8614,30.876,30.8396,30.8469,18800.0
2010-10-19 12:20:00,42.34,42.38,42.32,42.35,28600.0,30.8469,30.876,30.8323,30.8542,28600.0
2010-10-19 12:25:00,42.35,42.37,42.31,42.35,31400.0,30.8542,30.8687,30.825,30.8542,31400.0
2010-10-19 12:30:00,42.35,42.36,42.33,42.34,49400.0,30.8542,30.8614,30.8396,30.8469,49400.0
2010-10-19 12:35:00,42.34,42.38,42.32,42.37,42800.0,30.8469,30.876,30.8323,30.8687,42800.0
2010-10-19 12:40:00,42.36,42.42,42.34,42.38,32400.0,30.8614,30.9052,30.8469,30.876,32400.0
2010-10-19 12:45:00,42.38,42.4,42.37,42.37,16800.0,30.876,30.8906,30.8687,30.8687,16800.0
2010-10-19 12:50:00,42.37,42.38,42.34,42.37,22800.0,30.8687,30.876,30.8469,30.8687,22800.0
2010-10-19 12:55:00,42.37,42.41,42.37,42.4,15000.0,30.8687,30.8979,30.8687,30.8906,15000.0
2010-10-19 13:00:00,42.41,42.43,42.38,42.43,29000.0,30.8979,30.9124,30.876,30.9124,29000.0
2010-10-19 13:05:00,42.43,42.43,42.37,42.38,28200.0,30.9124,30.9124,30.8687,30.876,28200.0
2010-10-19 13:10:00,42.37,42.38,42.3,42.31,26600.0,30.8687,30.876,30.8177,30.825,26600.0
2010-10-19 13:15:00,42.32,42.35,42.29,42.34,25200.0,30.8323,30.8542,30.8104,30.8469,25200.0
2010-10-19 13:20:00,42.35,42.4,42.34,42.34,23600.0,30.8542,30.8906,30.8469,30.8469,23600.0
2010-10-19 13:25:00,42.34,42.34,42.26,42.26,38400.0,30.8469,30.8469,30.7886,30.7886,38400.0
2010-10-19 13:30:00,42.25,42.32,42.24,42.3,25000.0,30.7813,30.8323,30.774,30.8177,25000.0
2010-10-19 13:35:00,42.28,42.31,42.23,42.31,31200.0,30.8032,30.825,30.7667,30.825,31200.0
2010-10-19 13:40:00,42.31,42.33,42.24,42.27,25400.0,30.825,30.8396,30.774,30.7959,25400.0
2010-10-19 13:45:00,42.27,42.27,42.2,42.24,21800.0,30.7959,30.7959,30.7449,30.774,21800.0
2010-10-19 13:50:00,42.23,42.24,42.1,42.11,84800.0,30.7667,30.774,30.672,30.6793,84800.0
2010-10-19 13:55:00,42.11,42.13,42.0,42.04,63600.0,30.6793,30.6939,30.5992,30.6283,63600.0
2010-10-19 14:00:00,42.04,42.04,41.76,41.77,219200.0,30.6283,30.6283,30.4243,30.4316,219200.0
2010-10-19 14:05:00,41.77,41.91,41.77,41.87,65800.0,30.4316,30.5336,30.4316,30.5045,65800.0
2010-10-19 14:10:00,41.88,41.98,41.87,41.97,85400.0,30.5117,30.5846,30.5045,30.5773,85400.0
2010-10-19 14:15:00,41.98,42.03,41.94,41.97,83400.0,30.5846,30.621,30.5554,30.5773,83400.0
2010-10-19 14:20:00,41.98,42.04,41.95,41.96,64200.0,30.5846,30.6283,30.5627,30.57,64200.0
2010-10-19 14:25:00,41.97,42.07,41.9,42.02,97600.0,30.5773,30.6502,30.5263,30.6137,97600.0
2010-10-19 14:30:00,42.02,42.08,41.95,42.06,150800.0,30.6137,30.6574,30.5627,30.6429,150800.0
2010-10-19 14:35:00,42.06,42.07,42.01,42.02,67400.0,30.6429,30.6502,30.6064,30.6137,67400.0
2010-10-19 14:40:00,42.02,42.13,42.02,42.1,66200.0,30.6137,30.6939,30.6137,30.672,66200.0
2010-10-19 14:45:00,42.1,42.12,42.05,42.09,42000.0,30.672,30.6866,30.6356,30.6647,42000.0
2010-10-19 14:50:00,42.09,42.15,42.08,42.1,46200.0,30.6647,30.7084,30.6574,30.672,46200.0
2010-10-19 14:55:00,42.1,42.12,42.06,42.08,58000.0,30.672,30.6866,30.6429,30.6574,58000.0
2010-10-19 15:00:00,42.07,42.12,42.02,42.06,49400.0,30.6502,30.6866,30.6137,30.6429,49400.0
2010-10-19 15:05:00,42.05,42.06,41.99,42.01,76400.0,30.6356,30.6429,30.5919,30.6064,76400.0
2010-10-19 15:10:00,42.01,42.08,41.95,42.01,121000.0,30.6064,30.6574,30.5627,30.6064,121000.0
2010-10-19 15:15:00,42.01,42.1,42.0,42.08,59000.0,30.6064,30.672,30.5992,30.6574,59000.0
2010-10-19 15:20:00,42.08,42.12,42.05,42.06,55200.0,30.6574,30.6866,30.6356,30.6429,55200.0
2010-10-19 15:25:00,42.06,42.1,41.94,41.95,105000.0,30.6429,30.672,30.5554,30.5627,105000.0
2010-10-19 15:30:00,41.95,42.0,41.92,41.96,94000.0,30.5627,30.5992,30.5409,30.57,94000.0
2010-10-19 15:35:00,41.97,42.02,41.95,42.0,110000.0,30.5773,30.6137,30.5627,30.5992,110000.0
2010-10-19 15:40:00,41.99,42.02,41.96,42.0,95000.0,30.5919,30.6137,30.57,30.5992,95000.0
2010-10-19 15:45:00,41.99,42.07,41.97,42.02,145400.0,30.5919,30.6502,30.5773,30.6137,145400.0
2010-10-19 15:50:00,42.02,42.1,41.99,42.09,145400.0,30.6137,30.672,30.5919,30.6647,145400.0
2010-10-19 15:55:00,42.09,42.17,42.09,42.15,183000.0,30.6647,30.723,30.6647,30.7084,183000.0
2010-10-20 09:30:00,42.23,42.49,42.23,42.45,56200.0,30.7667,30.9562,30.7667,30.927,56200.0
2010-10-20 09:35:00,42.45,42.52,42.31,42.49,60800.0,30.927,30.978,30.825,30.9562,60800.0
2010-10-20 09:40:00,42.49,42.77,42.48,42.74,53600.0,30.9562,31.1601,30.9489,31.1383,53600.0
2010-10-20 09:45:00,42.72,42.81,42.5,42.58,112200.0,31.1237,31.1893,30.9634,31.0217,112200.0
2010-10-20 09:50:00,42.59,42.59,42.52,42.54,77000.0,31.029,31.029,30.978,30.9926,77000.0
2010-10-20 09:55:00,42.54,42.57,42.48,42.5,87200.0,30.9926,31.0144,30.9489,30.9634,87200.0
2010-10-20 10:00:00,42.5,42.51,42.42,42.46,95600.0,30.9634,30.9707,30.9052,30.9343,95600.0
2010-10-20 10:05:00,42.44,42.48,42.41,42.42,66000.0,30.9197,30.9489,30.8979,30.9052,66000.0
2010-10-20 10:10:00,42.42,42.44,42.26,42.38,101600.0,30.9052,30.9197,30.7886,30.876,101600.0
2010-10-20 10:15:00,42.38,42.43,42.33,42.33,30000.0,30.876,30.9124,30.8396,30.8396,30000.0
2010-10-20 10:20:00,42.33,42.37,42.28,42.36,22400.0,30.8396,30.8687,30.8032,30.8614,22400.0
2010-10-20 10:25:00,42.37,42.49,42.37,42.49,39200.0,30.8687,30.9562,30.8687,30.9562,39200.0
2010-10-20 10:30:00,42.49,42.5,42.45,42.48,81200.0,30.9562,30.9634,30.927,30.9489,81200.0
2010-10-20 10:35:00,42.49,42.57,42.49,42.55,58600.0,30.9562,31.0144,30.9562,30.9999,58600.0
2010-10-20 10:40:00,42.54,42.71,42.52,42.68,33400.0,30.9926,31.1164,30.978,31.0946,33400.0
2010-10-20 10:45:00,42.68,42.76,42.66,42.73,78600.0,31.0946,31.1529,31.08,31.131,78600.0
2010-10-20 10:50:00,42.75,42.79,42.71,42.75,87800.0,31.1456,31.1747,31.1164,31.1456,87800.0
2010-10-20 10:55:00,42.75,42.82,42.73,42.78,42600.0,31.1456,31.1966,31.131,31.1674,42600.0
2010-10-20 11:00:00,42.77,42.79,42.7,42.74,41600.0,31.1601,31.1747,31.1091,31.1383,41600.0
2010-10-20 11:05:00,42.74,42.79,42.71,42.77,82000.0,31.1383,31.1747,31.1164,31.1601,82000.0
2010-10-20 11:10:00,42.78,42.82,42.76,42.79,44600.0,31.1674,31.1966,31.1529,31.1747,44600.0
2010-10-20 11:15:00,42.79,42.87,42.77,42.85,55200.0,31.1747,31.233,31.1601,31.2184,55200.0
2010-10-20 11:20:00,42.84,42.88,42.83,42.87,22200.0,31.2111,31.2403,31.2039,31.233,22200.0
2010-10-20 11:25:00,42.85,42.96,42.85,42.9,66000.0,31.2184,31.2986,31.2184,31.2549,66000.0
2010-10-20 11:30:00,42.9,42.95,42.88,42.93,116800.0,31.2549,31.2913,31.2403,31.2767,116800.0
2010-10-20 11:35:00,42.93,42.95,42.91,42.93,38000.0,31.2767,31.2913,31.2621,31.2767,38000.0
2010-10-20 11:40:00,42.94,42.95,42.87,42.87,79000.0,31.284,31.2913,31.233,31.233,79000.0
2010-10-20 11:45:00,42.87,42.88,42.84,42.86,32400.0,31.233,31.2403,31.2111,31.2257,32400.0
2010-10-20 11:50:00,42.87,42.95,42.86,42.95,13600.0,31.233,31.2913,31.2257,31.2913,13600.0
2010-10-20 11:55:00,42.95,42.98,42.91,42.91,63200.0,31.2913,31.3131,31.2621,31.2621,63200.0
2010-10-20 12:00:00,42.88,42.99,42.88,42.96,59400.0,31.2403,31.3204,31.2403,31.2986,59400.0
2010-10-20 12:05:00,42.97,43.02,42.95,43.01,51600.0,31.3059,31.3423,31.2913,31.335,51600.0
2010-10-20 12:10:00,43.0,43.02,42.97,42.98,35600.0,31.3277,31.3423,31.3059,31.3131,35600.0
2010-10-20 12:15:00,42.99,43.02,42.94,43.01,84600.0,31.3204,31.3423,31.284,31.335,84600.0
2010-10-20 12:20:00,43.01,43.04,42.98,43.02,70000.0,31.335,31.3569,31.3131,31.3423,70000.0
2010-10-20 12:25:00,42.99,43.01,42.97,43.01,28000.0,31.3204,31.335,31.3059,31.335,28000.0
2010-10-20 12:30:00,43.01,43.02,42.98,42.99,14200.0,31.335,31.3423,31.3131,31.3204,14200.0
2010-10-20 12:35:00,42.98,42.99,42.93,42.97,34000.0,31.3131,31.3204,31.2767,31.3059,34000.0
2010-10-20 12:40:00,42.96,42.96,42.87,42.89,36400.0,31.2986,31.2986,31.233,31.2476,36400.0
2010-10-20 12:45:00,42.89,42.91,42.87,42.88,17400.0,31.2476,31.2621,31.233,31.2403,17400.0
2010-10-20 12:50:00,42.87,42.9,42.86,42.89,47200.0,31.233,31.2549,31.2257,31.2476,47200.0
2010-10-20 12:55:00,42.87,42.9,42.86,42.9,24800.0,31.233,31.2549,31.2257,31.2549,24800.0
2010-10-20 13:00:00,42.89,42.95,42.88,42.93,24000.0,31.2476,31.2913,31.2403,31.2767,24000.0
2010-10-20 13:05:00,42.93,42.96,42.9,42.9,16600.0,31.2767,31.2986,31.2549,31.2549,16600.0
2010-10-20 13:10:00,42.9,42.93,42.87,42.92,31000.0,31.2549,31.2767,31.233,31.2694,31000.0
2010-10-20 13:15:00,42.91,42.94,42.9,42.92,28800.0,31.2621,31.284,31.2549,31.2694,28800.0
2010-10-20 13:20:00,42.91,42.99,42.91,42.97,49600.0,31.2621,31.3204,31.2621,31.3059,49600.0
2010-10-20 13:25:00,42.96,42.98,42.91,42.92,13200.0,31.2986,31.3131,31.2621,31.2694,13200.0
2010-10-20 13:30:00,42.92,42.97,42.92,42.94,35600.0,31.2694,31.3059,31.2694,31.284,35600.0
2010-10-20 13:35:00,42.94,42.97,42.93,42.94,30000.0,31.284,31.3059,31.2767,31.284,30000.0
2010-10-20 13:40:00,42.94,42.95,42.91,42.92,21800.0,31.284,31.2913,31.2621,31.2694,21800.0
2010-10-20 13:45:00,42.92,42.92,42.87,42.88,74800.0,31.2694,31.2694,31.233,31.2403,74800.0
2010-10-20 13:50:00,42.88,42.91,42.88,42.91,29600.0,31.2403,31.2621,31.2403,31.2621,29600.0
2010-10-20 13:55:00,42.91,42.92,42.88,42.88,35000.0,31.2621,31.2694,31.2403,31.2403,35000.0
2010-10-20 14:00:00,42.88,42.99,42.88,42.89,56800.0,31.2403,31.3204,31.2403,31.2476,56800.0
2010-10-20 14:05:00,42.9,42.99,42.88,42.92,40000.0,31.2549,31.3204,31.2403,31.2694,40000.0
2010-10-20 14:10:00,42.9,42.94,42.87,42.88,41400.0,31.2549,31.284,31.233,31.2403,41400.0
2010-10-20 14:15:00,42.88,42.92,42.84,42.88,102600.0,31.2403,31.2694,31.2111,31.2403,102600.0
2010-10-20 14:20:00,42.88,42.89,42.83,42.85,75000.0,31.2403,31.2476,31.2039,31.2184,75000.0
2010-10-20 14:25:00,42.85,42.89,42.8,42.8,57400.0,31.2184,31.2476,31.182,31.182,57400.0
2010-10-20 14:30:00,42.8,42.9,42.8,42.86,74600.0,31.182,31.2549,31.182,31.2257,74600.0
2010-10-20 14:35:00,42.88,42.94,42.86,42.88,41600.0,31.2403,31.284,31.2257,31.2403,41600.0
2010-10-20 14:40:00,42.88,42.9,42.81,42.85,46800.0,31.2403,31.2549,31.1893,31.2184,46800.0
2010-10-20 14:45:00,42.85,42.87,42.75,42.76,82600.0,31.2184,31.233,31.1456,31.1529,82600.0
2010-10-20 14:50:00,42.77,42.79,42.74,42.77,71000.0,31.1601,31.1747,31.1383,31.1601,71000.0
2010-10-20 14:55:00,42.79,42.79,42.73,42.77,66000.0,31.1747,31.1747,31.131,31.1601,66000.0
2010-10-20 15:00:00,42.77,42.86,42.77,42.82,74400.0,31.1601,31.2257,31.1601,31.1966,74400.0
2010-10-20 15:05:00,42.82,42.87,42.78,42.85,53600.0,31.1966,31.233,31.1674,31.2184,53600.0
2010-10-20 15:10:00,42.84,42.88,42.84,42.87,40400.0,31.2111,31.2403,31.2111,31.233,40400.0
2010-10-20 15:15:00,42.87,42.95,42.87,42.92,61400.0,31.233,31.2913,31.233,31.2694,61400.0
2010-10-20 15:20:00,42.92,42.99,42.92,42.97,42200.0,31.2694,31.3204,31.2694,31.3059,42200.0
2010-10-20 15:25:00,42.97,43.04,42.95,43.02,46400.0,31.3059,31.3569,31.2913,31.3423,46400.0
2010-10-20 15:30:00,43.02,43.03,42.97,42.99,48400.0,31.3423,31.3496,31.3059,31.3204,48400.0
2010-10-20 15:35:00,42.99,43.0,42.87,42.93,113000.0,31.3204,31.3277,31.233,31.2767,113000.0
2010-10-20 15:40:00,42.93,42.96,42.88,42.9,194400.0,31.2767,31.2986,31.2403,31.2549,194400.0
2010-10-20 15:45:00,42.91,42.99,42.91,42.98,135400.0,31.2621,31.3204,31.2621,31.3131,135400.0
2010-10-20 15:50:00,42.99,43.0,42.77,42.77,232800.0,31.3204,31.3277,31.1601,31.1601,232800.0
2010-10-20 15:55:00,42.78,42.95,42.77,42.91,271200.0,31.1674,31.2913,31.1601,31.2621,271200.0
2010-10-21 09:30:00,42.15,42.36,41.47,41.62,659200.0,30.7084,30.8614,30.213,30.3223,659200.0
2010-10-21 09:35:00,41.62,41.62,41.13,41.45,756000.0,30.3223,30.3223,29.9653,30.1985,756000.0
2010-10-21 09:40:00,41.45,41.51,40.92,41.19,533400.0,30.1985,30.2422,29.8123,30.009,533400.0
2010-10-21 09:45:00,41.17,41.63,41.12,41.48,433600.0,29.9945,30.3296,29.958,30.2203,433600.0
2010-10-21 09:50:00,41.49,41.81,41.47,41.67,599200.0,30.2276,30.4607,30.213,30.3587,599200.0
2010-10-21 09:55:00,41.63,41.82,41.61,41.75,302600.0,30.3296,30.468,30.315,30.417,302600.0
2010-10-21 10:00:00,41.75,41.79,41.59,41.77,462000.0,30.417,30.4462,30.3005,30.4316,462000.0
2010-10-21 10:05:00,41.77,42.02,41.71,41.97,444800.0,30.4316,30.6137,30.3879,30.5773,444800.0
2010-10-21 10:10:00,41.98,42.33,41.96,42.27,407000.0,30.5846,30.8396,30.57,30.7959,407000.0
2010-10-21 10:15:00,42.29,42.48,42.25,42.26,461000.0,30.8104,30.9489,30.7813,30.7886,461000.0
2010-10-21 10:20:00,42.26,42.26,41.85,41.87,271200.0,30.7886,30.7886,30.4899,30.5045,271200.0
2010-10-21 10:25:00,41.87,42.01,41.85,41.9,135400.0,30.5045,30.6064,30.4899,30.5263,135400.0
2010-10-21 10:30:00,41.9,42.03,41.9,41.95,135000.0,30.5263,30.621,30.5263,30.5627,135000.0
2010-10-21 10:35:00,41.94,41.99,41.88,41.97,139000.0,30.5554,30.5919,30.5117,30.5773,139000.0
2010-10-21 10:40:00,41.97,42.13,41.97,42.12,185000.0,30.5773,30.6939,30.5773,30.6866,185000.0
2010-10-21 10:45:00,42.1,42.12,41.93,41.98,115800.0,30.672,30.6866,30.5482,30.5846,115800.0
2010-10-21 10:50:00,41.99,42.0,41.88,41.9,105600.0,30.5919,30.5992,30.5117,30.5263,105600.0
2010-10-21 10:55:00,41.91,42.04,41.9,42.0,158800.0,30.5336,30.6283,30.5263,30.5992,158800.0
2010-10-21 11:00:00,42.0,42.03,41.92,41.93,79200.0,30.5992,30.621,30.5409,30.5482,79200.0
2010-10-21 11:05:00,41.93,41.99,41.9,41.96,43200.0,30.5482,30.5919,30.5263,30.57,43200.0
2010-10-21 11:10:00,41.96,42.0,41.94,41.99,144400.0,30.57,30.5992,30.5554,30.5919,144400.0
2010-10-21 11:15:00,41.98,42.06,41.98,42.05,182600.0,30.5846,30.6429,30.5846,30.6356,182600.0
2010-10-21 11:20:00,42.05,42.22,42.04,42.22,204800.0,30.6356,30.7594,30.6283,30.7594,204800.0
2010-10-21 11:25:00,42.22,42.33,42.18,42.33,264400.0,30.7594,30.8396,30.7303,30.8396,264400.0
2010-10-21 11:30:00,42.32,42.45,42.3,42.41,250000.0,30.8323,30.927,30.8177,30.8979,250000.0
2010-10-21 11:35:00,42.41,42.43,42.15,42.32,300600.0,30.8979,30.9124,30.7084,30.8323,300600.0
2010-10-21 11:40:00,42.31,42.32,42.16,42.24,218400.0,30.825,30.8323,30.7157,30.774,218400.0
2010-10-21 11:45:00,42.28,42.35,42.23,42.24,115400.0,30.8032,30.8542,30.7667,30.774,115400.0
2010-10-21 11:50:00,42.24,42.24,42.12,42.17,145400.0,30.774,30.774,30.6866,30.723,145400.0
2010-10-21 11:55:00,42.19,42.26,42.17,42.18,82800.0,30.7376,30.7886,30.723,30.7303,82800.0
2010-10-21 12:00:00,42.18,42.2,42.17,42.17,143400.0,30.7303,30.7449,30.723,30.723,143400.0
2010-10-21 12:05:00,42.18,42.2,42.15,42.16,158800.0,30.7303,30.7449,30.7084,30.7157,158800.0
2010-10-21 12:10:00,42.16,42.16,42.07,42.09,154800.0,30.7157,30.7157,30.6502,30.6647,154800.0
2010-10-21 12:15:00,42.08,42.12,42.02,42.11,193400.0,30.6574,30.6866,30.6137,30.6793,193400.0
2010-10-21 12:20:00,42.1,42.15,42.06,42.07,52400.0,30.672,30.7084,30.6429,30.6502,52400.0
2010-10-21 12:25:00,42.06,42.15,42.04,42.13,26400.0,30.6429,30.7084,30.6283,30.6939,26400.0
2010-10-21 12:30:00,42.12,42.13,42.02,42.05,29200.0,30.6866,30.6939,30.6137,30.6356,29200.0
2010-10-21 12:35:00,42.08,42.1,41.98,42.0,115200.0,30.6574,30.672,30.5846,30.5992,115200.0
2010-10-21 12:40:00,42.0,42.04,41.98,41.99,198400.0,30.5992,30.6283,30.5846,30.5919,198400.0
2010-10-21 12:45:00,41.99,42.12,41.97,42.1,189400.0,30.5919,30.6866,30.5773,30.672,189400.0
2010-10-21 12:50:00,42.09,42.14,42.07,42.14,35400.0,30.6647,30.7012,30.6502,30.7012,35400.0
2010-10-21 12:55:00,42.13,42.22,42.1,42.12,202400.0,30.6939,30.7594,30.672,30.6866,202400.0
2010-10-21 13:00:00,42.1,42.19,42.1,42.17,154800.0,30.672,30.7376,30.672,30.723,154800.0
2010-10-21 13:05:00,42.17,42.17,42.09,42.09,152000.0,30.723,30.723,30.6647,30.6647,152000.0
2010-10-21 13:10:00,42.1,42.19,42.1,42.16,48800.0,30.672,30.7376,30.672,30.7157,48800.0
2010-10-21 13:15:00,42.15,42.16,42.11,42.16,40200.0,30.7084,30.7157,30.6793,30.7157,40200.0
2010-10-21 13:20:00,42.16,42.17,42.1,42.14,34400.0,30.7157,30.723,30.672,30.7012,34400.0
2010-10-21 13:25:00,42.14,42.24,42.14,42.24,35800.0,30.7012,30.774,30.7012,30.774,35800.0
2010-10-21 13:30:00,42.24,42.24,42.04,42.06,50400.0,30.774,30.774,30.6283,30.6429,50400.0
2010-10-21 13:35:00,42.07,42.14,42.07,42.13,43800.0,30.6502,30.7012,30.6502,30.6939,43800.0
2010-10-21 13:40:00,42.12,42.17,42.11,42.12,37000.0,30.6866,30.723,30.6793,30.6866,37000.0
2010-10-21 13:45:00,42.12,42.12,41.99,42.02,91800.0,30.6866,30.6866,30.5919,30.6137,91800.0
2010-10-21 13:50:00,42.03,42.1,41.98,42.04,128400.0,30.621,30.672,30.5846,30.6283,128400.0
2010-10-21 13:55:00,42.05,42.09,41.98,42.05,198200.0,30.6356,30.6647,30.5846,30.6356,198200.0
2010-10-21 14:00:00,42.04,42.18,41.99,42.16,187200.0,30.6283,30.7303,30.5919,30.7157,187200.0
2010-10-21 14:05:00,42.16,42.17,42.13,42.16,47400.0,30.7157,30.723,30.6939,30.7157,47400.0
2010-10-21 14:10:00,42.16,42.2,42.12,42.15,56200.0,30.7157,30.7449,30.6866,30.7084,56200.0
2010-10-21 14:15:00,42.16,42.27,42.14,42.24,76200.0,30.7157,30.7959,30.7012,30.774,76200.0
2010-10-21 14:20:00,42.22,42.25,42.12,42.24,80000.0,30.7594,30.7813,30.6866,30.774,80000.0
2010-10-21 14:25:00,42.24,42.32,42.23,42.24,129400.0,30.774,30.8323,30.7667,30.774,129400.0
2010-10-21 14:30:00,42.25,42.34,42.24,42.34,110400.0,30.7813,30.8469,30.774,30.8469,110400.0
2010-10-21 14:35:00,42.35,42.39,42.29,42.31,91800.0,30.8542,30.8833,30.8104,30.825,91800.0
2010-10-21 14:40:00,42.31,42.48,42.3,42.47,109600.0,30.825,30.9489,30.8177,30.9416,109600.0
2010-10-21 14:45:00,42.47,42.52,42.46,42.49,133000.0,30.9416,30.978,30.9343,30.9562,133000.0
2010-10-21 14:50:00,42.5,42.58,42.47,42.57,107200.0,30.9634,31.0217,30.9416,31.0144,107200.0
2010-10-21 14:55:00,42.56,42.6,42.49,42.54,147200.0,31.0072,31.0363,30.9562,30.9926,147200.0
2010-10-21 15:00:00,42.55,42.62,42.54,42.59,177800.0,30.9999,31.0509,30.9926,31.029,177800.0
2010-10-21 15:05:00,42.59,42.59,42.47,42.48,146000.0,31.029,31.029,30.9416,30.9489,146000.0
2010-10-21 15:10:00,42.48,42.54,42.47,42.51,169400.0,30.9489,30.9926,30.9416,30.9707,169400.0
2010-10-21 15:15:00,42.51,42.7,42.49,42.63,146800.0,30.9707,31.1091,30.9562,31.0582,146800.0
2010-10-21 15:20:00,42.61,42.69,42.61,42.68,72800.0,31.0436,31.1019,31.0436,31.0946,72800.0
2010-10-21 15:25:00,42.69,42.71,42.6,42.62,78600.0,31.1019,31.1164,31.0363,31.0509,78600.0
2010-10-21 15:30:00,42.62,42.65,42.5,42.51,120600.0,31.0509,31.0727,30.9634,30.9707,120600.0
2010-10-21 15:35:00,42.51,42.58,42.44,42.53,288800.0,30.9707,31.0217,30.9197,30.9853,288800.0
2010-10-21 15:40:00,42.52,42.55,42.51,42.55,83000.0,30.978,30.9999,30.9707,30.9999,83000.0
2010-10-21 15:45:00,42.55,42.55,42.45,42.53,191000.0,30.9999,30.9999,30.927,30.9853,191000.0
2010-10-21 15:50:00,42.54,42.59,42.48,42.58,161200.0,30.9926,31.029,30.9489,31.0217,161200.0
2010-10-21 15:55:00,42.59,42.63,42.56,42.63,175600.0,31.029,31.0582,31.0072,31.0582,175600.0
2010-10-22 09:30:00,42.54,42.8,42.41,42.48,161200.0,30.9926,31.182,30.8979,30.9489,161200.0
2010-10-22 09:35:00,42.47,42.88,42.47,42.88,410400.0,30.9416,31.2403,30.9416,31.2403,410400.0
2010-10-22 09:40:00,42.88,43.07,42.88,43.06,236600.0,31.2403,31.3787,31.2403,31.3714,236600.0
2010-10-22 09:45:00,43.06,43.15,43.01,43.01,204400.0,31.3714,31.437,31.335,31.335,204400.0
2010-10-22 09:50:00,43.01,43.02,42.78,42.79,148200.0,31.335,31.3423,31.1674,31.1747,148200.0
2010-10-22 09:55:00,42.79,42.81,42.57,42.67,189800.0,31.1747,31.1893,31.0144,31.0873,189800.0
2010-10-22 10:00:00,42.67,42.72,42.57,42.66,77800.0,31.0873,31.1237,31.0144,31.08,77800.0
2010-10-22 10:05:00,42.68,42.81,42.68,42.72,85000.0,31.0946,31.1893,31.0946,31.1237,85000.0
2010-10-22 10:10:00,42.71,42.8,42.62,42.8,78000.0,31.1164,31.182,31.0509,31.182,78000.0
2010-10-22 10:15:00,42.77,42.82,42.74,42.79,60800.0,31.1601,31.1966,31.1383,31.1747,60800.0
2010-10-22 10:20:00,42.79,42.8,42.68,42.69,110400.0,31.1747,31.182,31.0946,31.1019,110400.0
2010-10-22 10:25:00,42.69,42.8,42.66,42.77,65000.0,31.1019,31.182,31.08,31.1601,65000.0
2010-10-22 10:30:00,42.77,42.78,42.73,42.73,110600.0,31.1601,31.1674,31.131,31.131,110600.0
2010-10-22 10:35:00,42.73,42.73,42.64,42.64,61800.0,31.131,31.131,31.0654,31.0654,61800.0
2010-10-22 10:40:00,42.65,42.72,42.62,42.71,55200.0,31.0727,31.1237,31.0509,31.1164,55200.0
2010-10-22 10:45:00,42.71,42.76,42.67,42.76,31000.0,31.1164,31.1529,31.0873,31.1529,31000.0
2010-10-22 10:50:00,42.76,42.79,42.74,42.74,80200.0,31.1529,31.1747,31.1383,31.1383,80200.0
2010-10-22 10:55:00,42.74,42.79,42.71,42.72,42000.0,31.1383,31.1747,31.1164,31.1237,42000.0
2010-10-22 11:00:00,42.71,42.74,42.64,42.74,48200.0,31.1164,31.1383,31.0654,31.1383,48200.0
2010-10-22 11:05:00,42.74,42.75,42.67,42.71,58600.0,31.1383,31.1456,31.0873,31.1164,58600.0
2010-10-22 11:10:00,42.72,42.73,42.69,42.71,41600.0,31.1237,31.131,31.1019,31.1164,41600.0
2010-10-22 11:15:00,42.7,42.7,42.62,42.67,47000.0,31.1091,31.1091,31.0509,31.0873,47000.0
2010-10-22 11:20:00,42.66,42.76,42.66,42.73,38200.0,31.08,31.1529,31.08,31.131,38200.0
2010-10-22 11:25:00,42.73,42.74,42.68,42.72,47200.0,31.131,31.1383,31.0946,31.1237,47200.0
2010-10-22 11:30:00,42.72,42.81,42.72,42.78,33200.0,31.1237,31.1893,31.1237,31.1674,33200.0
2010-10-22 11:35:00,42.77,42.77,42.72,42.73,46600.0,31.1601,31.1601,31.1237,31.131,46600.0
2010-10-22 11:40:00,42.73,42.85,42.73,42.82,44800.0,31.131,31.2184,31.131,31.1966,44800.0
2010-10-22 11:45:00,42.82,42.92,42.77,42.78,52800.0,31.1966,31.2694,31.1601,31.1674,52800.0
2010-10-22 11:50:00,42.78,42.81,42.75,42.78,43000.0,31.1674,31.1893,31.1456,31.1674,43000.0
2010-10-22 11:55:00,42.78,42.84,42.77,42.78,46400.0,31.1674,31.2111,31.1601,31.1674,46400.0
2010-10-22 12:00:00,42.78,42.84,42.78,42.81,31800.0,31.1674,31.2111,31.1674,31.1893,31800.0
2010-10-22 12:05:00,42.81,42.89,42.81,42.88,35400.0,31.1893,31.2476,31.1893,31.2403,35400.0
2010-10-22 12:10:00,42.88,42.9,42.85,42.88,42600.0,31.2403,31.2549,31.2184,31.2403,42600.0
2010-10-22 12:15:00,42.88,42.91,42.87,42.9,36000.0,31.2403,31.2621,31.233,31.2549,36000.0
2010-10-22 12:20:00,42.9,42.93,42.88,42.92,32000.0,31.2549,31.2767,31.2403,31.2694,32000.0
2010-10-22 12:25:00,42.91,42.95,42.9,42.94,38800.0,31.2621,31.2913,31.2549,31.284,38800.0
2010-10-22 12:30:00,42.92,42.97,42.91,42.94,20400.0,31.2694,31.3059,31.2621,31.284,20400.0
2010-10-22 12:35:00,42.95,42.97,42.89,42.9,32200.0,31.2913,31.3059,31.2476,31.2549,32200.0
2010-10-22 12:40:00,42.89,42.94,42.88,42.93,12800.0,31.2476,31.284,31.2403,31.2767,12800.0
2010-10-22 12:45:00,42.94,42.98,42.92,42.97,32800.0,31.284,31.3131,31.2694,31.3059,32800.0
2010-10-22 12:50:00,42.98,43.0,42.98,42.99,47400.0,31.3131,31.3277,31.3131,31.3204,47400.0
2010-10-22 12:55:00,42.99,43.0,42.97,42.97,34200.0,31.3204,31.3277,31.3059,31.3059,34200.0
2010-10-22 13:00:00,42.97,42.99,42.96,42.97,47400.0,31.3059,31.3204,31.2986,31.3059,47400.0
2010-10-22 13:05:00,42.97,42.98,42.93,42.95,56800.0,31.3059,31.3131,31.2767,31.2913,56800.0
2010-10-22 13:10:00,42.95,42.95,42.93,42.95,27000.0,31.2913,31.2913,31.2767,31.2913,27000.0
2010-10-22 13:15:00,42.96,42.99,42.96,42.98,32800.0,31.2986,31.3204,31.2986,31.3131,32800.0
2010-10-22 13:20:00,42.98,42.98,42.92,42.95,51000.0,31.3131,31.3131,31.2694,31.2913,51000.0
2010-10-22 13:25:00,42.95,42.99,42.95,42.97,50200.0,31.2913,31.3204,31.2913,31.3059,50200.0
2010-10-22 13:30:00,42.97,42.97,42.93,42.93,21200.0,31.3059,31.3059,31.2767,31.2767,21200.0
2010-10-22 13:35:00,42.93,42.94,42.91,42.93,20600.0,31.2767,31.284,31.2621,31.2767,20600.0
2010-10-22 13:40:00,42.93,42.94,42.92,42.92,16800.0,31.2767,31.284,31.2694,31.2694,16800.0
2010-10-22 13:45:00,42.92,42.93,42.91,42.92,11000.0,31.2694,31.2767,31.2621,31.2694,11000.0
2010-10-22 13:50:00,42.93,42.93,42.88,42.9,29000.0,31.2767,31.2767,31.2403,31.2549,29000.0
2010-10-22 13:55:00,42.9,42.92,42.88,42.88,22400.0,31.2549,31.2694,31.2403,31.2403,22400.0
2010-10-22 14:00:00,42.87,42.9,42.87,42.88,23800.0,31.233,31.2549,31.233,31.2403,23800.0
2010-10-22 14:05:00,42.87,42.96,42.87,42.96,22400.0,31.233,31.2986,31.233,31.2986,22400.0
2010-10-22 14:10:00,42.96,42.99,42.95,42.97,43400.0,31.2986,31.3204,31.2913,31.3059,43400.0
2010-10-22 14:15:00,42.97,42.99,42.97,42.99,80200.0,31.3059,31.3204,31.3059,31.3204,80200.0
2010-10-22 14:20:00,42.99,43.0,42.98,42.98,55200.0,31.3204,31.3277,31.3131,31.3131,55200.0
2010-10-22 14:25:00,42.98,43.03,42.98,43.02,123200.0,31.3131,31.3496,31.3131,31.3423,123200.0
2010-10-22 14:30:00,43.01,43.02,42.97,42.99,101200.0,31.335,31.3423,31.3059,31.3204,101200.0
2010-10-22 14:35:00,42.99,43.02,42.99,43.0,78800.0,31.3204,31.3423,31.3204,31.3277,78800.0
2010-10-22 14:40:00,42.99,43.01,42.97,42.99,40000.0,31.3204,31.335,31.3059,31.3204,40000.0
2010-10-22 14:45:00,42.99,43.04,42.98,43.0,46400.0,31.3204,31.3569,31.3131,31.3277,46400.0
2010-10-22 14:50:00,43.0,43.02,42.98,42.99,54800.0,31.3277,31.3423,31.3131,31.3204,54800.0
2010-10-22 14:55:00,42.99,43.01,42.98,43.0,153400.0,31.3204,31.335,31.3131,31.3277,153400.0
2010-10-22 15:00:00,42.99,43.02,42.98,43.01,49800.0,31.3204,31.3423,31.3131,31.335,49800.0
2010-10-22 15:05:00,43.02,43.08,42.99,43.04,111600.0,31.3423,31.386,31.3204,31.3569,111600.0
2010-10-22 15:10:00,43.03,43.05,42.98,43.05,98000.0,31.3496,31.3641,31.3131,31.3641,98000.0
2010-10-22 15:15:00,43.05,43.1,43.04,43.08,88600.0,31.3641,31.4006,31.3569,31.386,88600.0
2010-10-22 15:20:00,43.08,43.16,43.06,43.13,74200.0,31.386,31.4443,31.3714,31.4224,74200.0
2010-10-22 15:25:00,43.13,43.17,43.11,43.12,58600.0,31.4224,31.4516,31.4079,31.4151,58600.0
2010-10-22 15:30:00,43.11,43.16,43.1,43.15,59200.0,31.4079,31.4443,31.4006,31.437,59200.0
2010-10-22 15:35:00,43.13,43.18,43.13,43.14,87600.0,31.4224,31.4589,31.4224,31.4297,87600.0
2010-10-22 15:40:00,43.15,43.17,43.12,43.12,106800.0,31.437,31.4516,31.4151,31.4151,106800.0
2010-10-22 15:45:00,43.12,43.19,43.1,43.11,104200.0,31.4151,31.4661,31.4006,31.4079,104200.0
2010-10-22 15:50:00,43.11,43.15,43.08,43.13,190000.0,31.4079,31.437,31.386,31.4224,190000.0
2010-10-22 15:55:00,43.13,43.16,43.1,43.16,191800.0,31.4224,31.4443,31.4006,31.4443,191800.0
2010-10-25 09:30:00,43.55,43.55,43.41,43.5,109600.0,31.7284,31.7284,31.6264,31.692,109600.0
2010-10-25 09:35:00,43.49,43.57,43.45,43.54,269600.0,31.6847,31.743,31.6556,31.7211,269600.0
2010-10-25 09:40:00,43.55,43.62,43.55,43.57,67200.0,31.7284,31.7794,31.7284,31.743,67200.0
2010-10-25 09:45:00,43.56,43.65,43.55,43.61,80600.0,31.7357,31.8013,31.7284,31.7721,80600.0
2010-10-25 09:50:00,43.6,43.74,43.58,43.73,86400.0,31.7648,31.8668,31.7503,31.8596,86400.0
2010-10-25 09:55:00,43.72,43.86,43.69,43.84,137000.0,31.8523,31.9543,31.8304,31.9397,137000.0
2010-10-25 10:00:00,43.86,44.03,43.83,43.97,310400.0,31.9543,32.0781,31.9324,32.0344,310400.0
2010-10-25 10:05:00,43.97,43.99,43.82,43.82,87200.0,32.0344,32.049,31.9251,31.9251,87200.0
2010-10-25 10:10:00,43.83,43.93,43.83,43.89,51600.0,31.9324,32.0053,31.9324,31.9761,51600.0
2010-10-25 10:15:00,43.89,44.01,43.88,43.99,90200.0,31.9761,32.0636,31.9688,32.049,90200.0
2010-10-25 10:20:00,43.99,43.99,43.93,43.94,72600.0,32.049,32.049,32.0053,32.0126,72600.0
2010-10-25 10:25:00,43.94,43.97,43.93,43.96,117600.0,32.0126,32.0344,32.0053,32.0271,117600.0
2010-10-25 10:30:00,43.95,43.99,43.88,43.88,86000.0,32.0198,32.049,31.9688,31.9688,86000.0
2010-10-25 10:35:00,43.88,43.89,43.83,43.83,272800.0,31.9688,31.9761,31.9324,31.9324,272800.0
2010-10-25 10:40:00,43.84,43.84,43.58,43.64,109200.0,31.9397,31.9397,31.7503,31.794,109200.0
2010-10-25 10:45:00,43.64,43.74,43.64,43.74,43400.0,31.794,31.8668,31.794,31.8668,43400.0
2010-10-25 10:50:00,43.74,43.8,43.74,43.79,51200.0,31.8668,31.9106,31.8668,31.9033,51200.0
2010-10-25 10:55:00,43.79,43.81,43.69,43.72,43200.0,31.9033,31.9178,31.8304,31.8523,43200.0
2010-10-25 11:00:00,43.72,43.76,43.7,43.73,139400.0,31.8523,31.8814,31.8377,31.8596,139400.0
2010-10-25 11:05:00,43.73,43.78,43.72,43.77,75600.0,31.8596,31.896,31.8523,31.8887,75600.0
2010-10-25 11:10:00,43.76,43.76,43.69,43.74,159400.0,31.8814,31.8814,31.8304,31.8668,159400.0
2010-10-25 11:15:00,43.73,43.83,43.72,43.81,121400.0,31.8596,31.9324,31.8523,31.9178,121400.0
2010-10-25 11:20:00,43.82,43.85,43.81,43.82,70800.0,31.9251,31.947,31.9178,31.9251,70800.0
2010-10-25 11:25:00,43.82,43.83,43.79,43.82,82200.0,31.9251,31.9324,31.9033,31.9251,82200.0
2010-10-25 11:30:00,43.82,43.83,43.75,43.83,143800.0,31.9251,31.9324,31.8741,31.9324,143800.0
2010-10-25 11:35:00,43.83,43.83,43.76,43.78,40600.0,31.9324,31.9324,31.8814,31.896,40600.0
2010-10-25 11:40:00,43.78,43.8,43.74,43.77,19800.0,31.896,31.9106,31.8668,31.8887,19800.0
2010-10-25 11:45:00,43.77,43.83,43.76,43.82,14800.0,31.8887,31.9324,31.8814,31.9251,14800.0
2010-10-25 11:50:00,43.81,43.81,43.71,43.72,59800.0,31.9178,31.9178,31.845,31.8523,59800.0
2010-10-25 11:55:00,43.72,43.77,43.71,43.72,41200.0,31.8523,31.8887,31.845,31.8523,41200.0
2010-10-25 12:00:00,43.71,43.76,43.71,43.73,20800.0,31.845,31.8814,31.845,31.8596,20800.0
2010-10-25 12:05:00,43.73,43.73,43.6,43.7,152600.0,31.8596,31.8596,31.7648,31.8377,152600.0
2010-10-25 12:10:00,43.7,43.76,43.7,43.75,47600.0,31.8377,31.8814,31.8377,31.8741,47600.0
2010-10-25 12:15:00,43.75,43.77,43.67,43.67,36000.0,31.8741,31.8887,31.8158,31.8158,36000.0
2010-10-25 12:20:00,43.67,43.68,43.59,43.63,87200.0,31.8158,31.8231,31.7576,31.7867,87200.0
2010-10-25 12:25:00,43.63,43.7,43.59,43.69,32800.0,31.7867,31.8377,31.7576,31.8304,32800.0
2010-10-25 12:30:00,43.67,43.68,43.6,43.62,22800.0,31.8158,31.8231,31.7648,31.7794,22800.0
2010-10-25 12:35:00,43.63,43.67,43.6,43.66,22400.0,31.7867,31.8158,31.7648,31.8086,22400.0
2010-10-25 12:40:00,43.66,43.67,43.61,43.63,73600.0,31.8086,31.8158,31.7721,31.7867,73600.0
2010-10-25 12:45:00,43.64,43.67,43.63,43.64,34200.0,31.794,31.8158,31.7867,31.794,34200.0
2010-10-25 12:50:00,43.63,43.65,43.62,43.64,27600.0,31.7867,31.8013,31.7794,31.794,27600.0
2010-10-25 12:55:00,43.65,43.67,43.61,43.61,31400.0,31.8013,31.8158,31.7721,31.7721,31400.0
2010-10-25 13:00:00,43.62,43.65,43.58,43.63,37600.0,31.7794,31.8013,31.7503,31.7867,37600.0
2010-10-25 13:05:00,43.63,43.69,43.63,43.69,46200.0,31.7867,31.8304,31.7867,31.8304,46200.0
2010-10-25 13:10:00,43.69,43.73,43.69,43.71,36200.0,31.8304,31.8596,31.8304,31.845,36200.0
2010-10-25 13:15:00,43.71,43.77,43.7,43.74,61800.0,31.845,31.8887,31.8377,31.8668,61800.0
2010-10-25 13:20:00,43.75,43.77,43.74,43.75,28800.0,31.8741,31.8887,31.8668,31.8741,28800.0
2010-10-25 13:25:00,43.74,43.8,43.73,43.77,25200.0,31.8668,31.9106,31.8596,31.8887,25200.0
2010-10-25 13:30:00,43.78,43.8,43.73,43.75,24200.0,31.896,31.9106,31.8596,31.8741,24200.0
2010-10-25 13:35:00,43.74,43.77,43.73,43.76,24600.0,31.8668,31.8887,31.8596,31.8814,24600.0
2010-10-25 13:40:00,43.75,43.75,43.7,43.72,31800.0,31.8741,31.8741,31.8377,31.8523,31800.0
2010-10-25 13:45:00,43.72,43.75,43.7,43.74,33600.0,31.8523,31.8741,31.8377,31.8668,33600.0
2010-10-25 13:50:00,43.73,43.73,43.69,43.69,27200.0,31.8596,31.8596,31.8304,31.8304,27200.0
2010-10-25 13:55:00,43.69,43.71,43.67,43.71,23200.0,31.8304,31.845,31.8158,31.845,23200.0
2010-10-25 14:00:00,43.71,43.73,43.69,43.73,31000.0,31.845,31.8596,31.8304,31.8596,31000.0
2010-10-25 14:05:00,43.73,43.78,43.73,43.77,24400.0,31.8596,31.896,31.8596,31.8887,24400.0
2010-10-25 14:10:00,43.78,43.78,43.71,43.73,43400.0,31.896,31.896,31.845,31.8596,43400.0
2010-10-25 14:15:00,43.73,43.76,43.73,43.75,108000.0,31.8596,31.8814,31.8596,31.8741,108000.0
2010-10-25 14:20:00,43.75,43.77,43.73,43.76,75600.0,31.8741,31.8887,31.8596,31.8814,75600.0
2010-10-25 14:25:00,43.76,43.77,43.74,43.76,40200.0,31.8814,31.8887,31.8668,31.8814,40200.0
2010-10-25 14:30:00,43.76,43.8,43.74,43.77,68200.0,31.8814,31.9106,31.8668,31.8887,68200.0
2010-10-25 14:35:00,43.77,43.77,43.67,43.77,129400.0,31.8887,31.8887,31.8158,31.8887,129400.0
2010-10-25 14:40:00,43.76,43.77,43.72,43.72,88400.0,31.8814,31.8887,31.8523,31.8523,88400.0
2010-10-25 14:45:00,43.72,43.76,43.72,43.76,80800.0,31.8523,31.8814,31.8523,31.8814,80800.0
2010-10-25 14:50:00,43.75,43.79,43.74,43.76,64400.0,31.8741,31.9033,31.8668,31.8814,64400.0
2010-10-25 14:55:00,43.76,43.76,43.73,43.74,61000.0,31.8814,31.8814,31.8596,31.8668,61000.0
2010-10-25 15:00:00,43.74,43.78,43.73,43.77,79800.0,31.8668,31.896,31.8596,31.8887,79800.0
2010-10-25 15:05:00,43.77,43.81,43.76,43.78,75200.0,31.8887,31.9178,31.8814,31.896,75200.0
2010-10-25 15:10:00,43.79,43.8,43.75,43.77,53200.0,31.9033,31.9106,31.8741,31.8887,53200.0
2010-10-25 15:15:00,43.78,43.81,43.77,43.8,41200.0,31.896,31.9178,31.8887,31.9106,41200.0
2010-10-25 15:20:00,43.8,43.83,43.78,43.82,122600.0,31.9106,31.9324,31.896,31.9251,122600.0
2010-10-25 15:25:00,43.82,43.85,43.8,43.81,147200.0,31.9251,31.947,31.9106,31.9178,147200.0
2010-10-25 15:30:00,43.81,43.84,43.77,43.78,65400.0,31.9178,31.9397,31.8887,31.896,65400.0
2010-10-25 15:35:00,43.77,43.79,43.69,43.7,109800.0,31.8887,31.9033,31.8304,31.8377,109800.0
2010-10-25 15:40:00,43.68,43.74,43.66,43.71,125400.0,31.8231,31.8668,31.8086,31.845,125400.0
2010-10-25 15:45:00,43.7,43.71,43.55,43.58,264000.0,31.8377,31.845,31.7284,31.7503,264000.0
2010-10-25 15:50:00,43.59,43.68,43.56,43.66,235800.0,31.7576,31.8231,31.7357,31.8086,235800.0
2010-10-25 15:55:00,43.66,43.66,43.55,43.59,281000.0,31.8086,31.8086,31.7284,31.7576,281000.0
2010-10-26 09:30:00,43.34,43.35,43.16,43.31,122800.0,31.5754,31.5827,31.4443,31.5536,122800.0
2010-10-26 09:35:00,43.33,43.43,43.24,43.37,86800.0,31.5681,31.641,31.5026,31.5973,86800.0
2010-10-26 09:40:00,43.35,43.59,43.34,43.43,62200.0,31.5827,31.7576,31.5754,31.641,62200.0
2010-10-26 09:45:00,43.45,43.64,43.39,43.62,46400.0,31.6556,31.794,31.6118,31.7794,46400.0
2010-10-26 09:50:00,43.63,43.66,43.57,43.6,54400.0,31.7867,31.8086,31.743,31.7648,54400.0
2010-10-26 09:55:00,43.59,43.59,43.45,43.48,27600.0,31.7576,31.7576,31.6556,31.6774,27600.0
2010-10-26 10:00:00,43.49,43.65,43.48,43.6,73000.0,31.6847,31.8013,31.6774,31.7648,73000.0
2010-10-26 10:05:00,43.62,43.62,43.49,43.54,73000.0,31.7794,31.7794,31.6847,31.7211,73000.0
2010-10-26 10:10:00,43.52,43.57,43.49,43.49,59200.0,31.7066,31.743,31.6847,31.6847,59200.0
2010-10-26 10:15:00,43.5,43.59,43.49,43.56,32600.0,31.692,31.7576,31.6847,31.7357,32600.0
2010-10-26 10:20:00,43.58,43.63,43.57,43.62,38800.0,31.7503,31.7867,31.743,31.7794,38800.0
2010-10-26 10:25:00,43.6,43.69,43.6,43.67,59200.0,31.7648,31.8304,31.7648,31.8158,59200.0
2010-10-26 10:30:00,43.67,43.71,43.66,43.66,102800.0,31.8158,31.845,31.8086,31.8086,102800.0
2010-10-26 10:35:00,43.66,43.67,43.62,43.62,69000.0,31.8086,31.8158,31.7794,31.7794,69000.0
2010-10-26 10:40:00,43.64,43.67,43.62,43.63,46600.0,31.794,31.8158,31.7794,31.7867,46600.0
2010-10-26 10:45:00,43.65,43.66,43.6,43.65,51600.0,31.8013,31.8086,31.7648,31.8013,51600.0
2010-10-26 10:50:00,43.64,43.7,43.63,43.67,27600.0,31.794,31.8377,31.7867,31.8158,27600.0
2010-10-26 10:55:00,43.67,43.8,43.61,43.78,99000.0,31.8158,31.9106,31.7721,31.896,99000.0
2010-10-26 11:00:00,43.77,43.8,43.72,43.72,110000.0,31.8887,31.9106,31.8523,31.8523,110000.0
2010-10-26 11:05:00,43.72,43.72,43.56,43.59,61800.0,31.8523,31.8523,31.7357,31.7576,61800.0
2010-10-26 11:10:00,43.6,43.63,43.53,43.63,86400.0,31.7648,31.7867,31.7138,31.7867,86400.0
2010-10-26 11:15:00,43.65,43.74,43.64,43.74,58600.0,31.8013,31.8668,31.794,31.8668,58600.0
2010-10-26 11:20:00,43.74,43.85,43.74,43.82,91200.0,31.8668,31.947,31.8668,31.9251,91200.0
2010-10-26 11:25:00,43.82,43.85,43.8,43.81,44400.0,31.9251,31.947,31.9106,31.9178,44400.0
2010-10-26 11:30:00,43.81,43.84,43.78,43.82,55600.0,31.9178,31.9397,31.896,31.9251,55600.0
2010-10-26 11:35:00,43.82,43.83,43.79,43.79,58600.0,31.9251,31.9324,31.9033,31.9033,58600.0
2010-10-26 11:40:00,43.79,43.81,43.76,43.79,49400.0,31.9033,31.9178,31.8814,31.9033,49400.0
2010-10-26 11:45:00,43.79,43.85,43.79,43.83,68800.0,31.9033,31.947,31.9033,31.9324,68800.0
2010-10-26 11:50:00,43.81,43.89,43.81,43.88,64600.0,31.9178,31.9761,31.9178,31.9688,64600.0
2010-10-26 11:55:00,43.88,43.94,43.88,43.93,75000.0,31.9688,32.0126,31.9688,32.0053,75000.0
2010-10-26 12:00:00,43.93,43.96,43.88,43.9,49800.0,32.0053,32.0271,31.9688,31.9834,49800.0
2010-10-26 12:05:00,43.91,43.91,43.85,43.87,26400.0,31.9907,31.9907,31.947,31.9616,26400.0
2010-10-26 12:10:00,43.87,43.95,43.85,43.93,24200.0,31.9616,32.0198,31.947,32.0053,24200.0
2010-10-26 12:15:00,43.94,43.94,43.9,43.92,29400.0,32.0126,32.0126,31.9834,31.998,29400.0
2010-10-26 12:20:00,43.91,43.93,43.88,43.91,20400.0,31.9907,32.0053,31.9688,31.9907,20400.0
2010-10-26 12:25:00,43.91,43.91,43.88,43.91,19800.0,31.9907,31.9907,31.9688,31.9907,19800.0
2010-10-26 12:30:00,43.92,43.93,43.89,43.9,29600.0,31.998,32.0053,31.9761,31.9834,29600.0
2010-10-26 12:35:00,43.9,43.92,43.88,43.89,44200.0,31.9834,31.998,31.9688,31.9761,44200.0
2010-10-26 12:40:00,43.91,43.91,43.82,43.82,40200.0,31.9907,31.9907,31.9251,31.9251,40200.0
2010-10-26 12:45:00,43.84,43.87,43.81,43.85,13600.0,31.9397,31.9616,31.9178,31.947,13600.0
2010-10-26 12:50:00,43.87,43.9,43.85,43.85,36000.0,31.9616,31.9834,31.947,31.947,36000.0
2010-10-26 12:55:00,43.85,43.87,43.83,43.85,25800.0,31.947,31.9616,31.9324,31.947,25800.0
2010-10-26 13:00:00,43.84,43.86,43.82,43.84,21800.0,31.9397,31.9543,31.9251,31.9397,21800.0
2010-10-26 13:05:00,43.84,43.9,43.81,43.88,28000.0,31.9397,31.9834,31.9178,31.9688,28000.0
2010-10-26 13:10:00,43.88,43.92,43.88,43.92,40000.0,31.9688,31.998,31.9688,31.998,40000.0
2010-10-26 13:15:00,43.92,43.93,43.85,43.87,38800.0,31.998,32.0053,31.947,31.9616,38800.0
2010-10-26 13:20:00,43.85,43.88,43.83,43.87,23000.0,31.947,31.9688,31.9324,31.9616,23000.0
2010-10-26 13:25:00,43.88,43.88,43.76,43.77,33800.0,31.9688,31.9688,31.8814,31.8887,33800.0
2010-10-26 13:30:00,43.77,43.81,43.75,43.78,28800.0,31.8887,31.9178,31.8741,31.896,28800.0
2010-10-26 13:35:00,43.79,43.84,43.79,43.84,21800.0,31.9033,31.9397,31.9033,31.9397,21800.0
2010-10-26 13:40:00,43.84,43.9,43.84,43.9,61400.0,31.9397,31.9834,31.9397,31.9834,61400.0
2010-10-26 13:45:00,43.88,43.88,43.8,43.8,93800.0,31.9688,31.9688,31.9106,31.9106,93800.0
2010-10-26 13:50:00,43.8,43.8,43.72,43.77,123400.0,31.9106,31.9106,31.8523,31.8887,123400.0
2010-10-26 13:55:00,43.77,43.78,43.72,43.77,116600.0,31.8887,31.896,31.8523,31.8887,116600.0
2010-10-26 14:00:00,43.77,43.8,43.73,43.74,52600.0,31.8887,31.9106,31.8596,31.8668,52600.0
2010-10-26 14:05:00,43.74,43.75,43.61,43.63,76400.0,31.8668,31.8741,31.7721,31.7867,76400.0
2010-10-26 14:10:00,43.63,43.63,43.59,43.63,46000.0,31.7867,31.7867,31.7576,31.7867,46000.0
2010-10-26 14:15:00,43.61,43.69,43.6,43.68,42200.0,31.7721,31.8304,31.7648,31.8231,42200.0
2010-10-26 14:20:00,43.69,43.7,43.63,43.65,67200.0,31.8304,31.8377,31.7867,31.8013,67200.0
2010-10-26 14:25:00,43.65,43.7,43.63,43.7,71200.0,31.8013,31.8377,31.7867,31.8377,71200.0
2010-10-26 14:30:00,43.7,43.71,43.63,43.64,50200.0,31.8377,31.845,31.7867,31.794,50200.0
2010-10-26 14:35:00,43.65,43.7,43.63,43.69,54000.0,31.8013,31.8377,31.7867,31.8304,54000.0
2010-10-26 14:40:00,43.71,43.71,43.63,43.63,34000.0,31.845,31.845,31.7867,31.7867,34000.0
2010-10-26 14:45:00,43.63,43.65,43.61,43.65,27000.0,31.7867,31.8013,31.7721,31.8013,27000.0
2010-10-26 14:50:00,43.65,43.68,43.64,43.66,21000.0,31.8013,31.8231,31.794,31.8086,21000.0
2010-10-26 14:55:00,43.67,43.7,43.65,43.66,50200.0,31.8158,31.8377,31.8013,31.8086,50200.0
2010-10-26 15:00:00,43.66,43.69,43.65,43.68,29200.0,31.8086,31.8304,31.8013,31.8231,29200.0
2010-10-26 15:05:00,43.69,43.7,43.64,43.65,48200.0,31.8304,31.8377,31.794,31.8013,48200.0
2010-10-26 15:10:00,43.66,43.72,43.66,43.66,80000.0,31.8086,31.8523,31.8086,31.8086,80000.0
2010-10-26 15:15:00,43.66,43.71,43.66,43.71,59000.0,31.8086,31.845,31.8086,31.845,59000.0
2010-10-26 15:20:00,43.72,43.75,43.71,43.72,58400.0,31.8523,31.8741,31.845,31.8523,58400.0
2010-10-26 15:25:00,43.71,43.74,43.63,43.66,78000.0,31.845,31.8668,31.7867,31.8086,78000.0
2010-10-26 15:30:00,43.65,43.67,43.6,43.67,136800.0,31.8013,31.8158,31.7648,31.8158,136800.0
2010-10-26 15:35:00,43.65,43.68,43.63,43.67,130600.0,31.8013,31.8231,31.7867,31.8158,130600.0
2010-10-26 15:40:00,43.67,43.68,43.62,43.65,153600.0,31.8158,31.8231,31.7794,31.8013,153600.0
2010-10-26 15:45:00,43.66,43.7,43.62,43.68,202600.0,31.8086,31.8377,31.7794,31.8231,202600.0
2010-10-26 15:50:00,43.67,43.69,43.63,43.65,157600.0,31.8158,31.8304,31.7867,31.8013,157600.0
2010-10-26 15:55:00,43.64,43.69,43.63,43.69,173200.0,31.794,31.8304,31.7867,31.8304,173200.0
2010-10-27 09:30:00,43.18,43.3,43.1,43.16,138800.0,31.4589,31.5463,31.4006,31.4443,138800.0
2010-10-27 09:35:00,43.16,43.28,43.16,43.21,72800.0,31.4443,31.5317,31.4443,31.4807,72800.0
2010-10-27 09:40:00,43.21,43.22,43.13,43.14,33600.0,31.4807,31.488,31.4224,31.4297,33600.0
2010-10-27 09:45:00,43.13,43.16,42.98,43.13,67400.0,31.4224,31.4443,31.3131,31.4224,67400.0
2010-10-27 09:50:00,43.13,43.17,42.99,43.02,67600.0,31.4224,31.4516,31.3204,31.3423,67600.0
2010-10-27 09:55:00,43.01,43.08,42.98,43.07,59200.0,31.335,31.386,31.3131,31.3787,59200.0
2010-10-27 10:00:00,43.08,43.16,42.96,42.99,101000.0,31.386,31.4443,31.2986,31.3204,101000.0
2010-10-27 10:05:00,42.99,43.02,42.91,42.98,47000.0,31.3204,31.3423,31.2621,31.3131,47000.0
2010-10-27 10:10:00,42.96,43.04,42.94,43.02,30200.0,31.2986,31.3569,31.284,31.3423,30200.0
2010-10-27 10:15:00,43.05,43.1,42.96,42.99,28000.0,31.3641,31.4006,31.2986,31.3204,28000.0
2010-10-27 10:20:00,42.99,43.01,42.86,42.87,84200.0,31.3204,31.335,31.2257,31.233,84200.0
2010-10-27 10:25:00,42.86,42.88,42.76,42.79,25800.0,31.2257,31.2403,31.1529,31.1747,25800.0
2010-10-27 10:30:00,42.8,42.85,42.75,42.83,44000.0,31.182,31.2184,31.1456,31.2039,44000.0
2010-10-27 10:35:00,42.83,42.85,42.77,42.8,61600.0,31.2039,31.2184,31.1601,31.182,61600.0
2010-10-27 10:40:00,42.8,42.81,42.68,42.69,149800.0,31.182,31.1893,31.0946,31.1019,149800.0
2010-10-27 10:45:00,42.7,42.71,42.62,42.62,56600.0,31.1091,31.1164,31.0509,31.0509,56600.0
2010-10-27 10:50:00,42.63,42.68,42.55,42.67,56200.0,31.0582,31.0946,30.9999,31.0873,56200.0
2010-10-27 10:55:00,42.67,42.68,42.54,42.54,41000.0,31.0873,31.0946,30.9926,30.9926,41000.0
2010-10-27 11:00:00,42.54,42.57,42.42,42.45,181000.0,30.9926,31.0144,30.9052,30.927,181000.0
2010-10-27 11:05:00,42.45,42.47,42.33,42.4,146000.0,30.927,30.9416,30.8396,30.8906,146000.0
2010-10-27 11:10:00,42.4,42.43,42.26,42.29,186600.0,30.8906,30.9124,30.7886,30.8104,186600.0
2010-10-27 11:15:00,42.29,42.41,42.24,42.38,190000.0,30.8104,30.8979,30.774,30.876,190000.0
2010-10-27 11:20:00,42.37,42.47,42.33,42.43,109000.0,30.8687,30.9416,30.8396,30.9124,109000.0
2010-10-27 11:25:00,42.43,42.46,42.37,42.38,114000.0,30.9124,30.9343,30.8687,30.876,114000.0
2010-10-27 11:30:00,42.38,42.38,42.35,42.37,89200.0,30.876,30.876,30.8542,30.8687,89200.0
2010-10-27 11:35:00,42.37,42.38,42.35,42.36,115200.0,30.8687,30.876,30.8542,30.8614,115200.0
2010-10-27 11:40:00,42.35,42.4,42.35,42.35,163800.0,30.8542,30.8906,30.8542,30.8542,163800.0
2010-10-27 11:45:00,42.35,42.35,42.31,42.32,81400.0,30.8542,30.8542,30.825,30.8323,81400.0
2010-10-27 11:50:00,42.32,42.35,42.31,42.34,81200.0,30.8323,30.8542,30.825,30.8469,81200.0
2010-10-27 11:55:00,42.35,42.36,42.33,42.33,58200.0,30.8542,30.8614,30.8396,30.8396,58200.0
2010-10-27 12:00:00,42.34,42.37,42.33,42.36,42600.0,30.8469,30.8687,30.8396,30.8614,42600.0
2010-10-27 12:05:00,42.36,42.37,42.21,42.25,141800.0,30.8614,30.8687,30.7522,30.7813,141800.0
2010-10-27 12:10:00,42.24,42.29,42.24,42.27,82000.0,30.774,30.8104,30.774,30.7959,82000.0
2010-10-27 12:15:00,42.27,42.29,42.23,42.23,77200.0,30.7959,30.8104,30.7667,30.7667,77200.0
2010-10-27 12:20:00,42.23,42.27,42.23,42.26,73400.0,30.7667,30.7959,30.7667,30.7886,73400.0
2010-10-27 12:25:00,42.26,42.31,42.26,42.27,16800.0,30.7886,30.825,30.7886,30.7959,16800.0
2010-10-27 12:30:00,42.28,42.33,42.25,42.27,36600.0,30.8032,30.8396,30.7813,30.7959,36600.0
2010-10-27 12:35:00,42.27,42.27,42.24,42.24,41200.0,30.7959,30.7959,30.774,30.774,41200.0
2010-10-27 12:40:00,42.26,42.26,42.21,42.23,52400.0,30.7886,30.7886,30.7522,30.7667,52400.0
2010-10-27 12:45:00,42.23,42.25,42.2,42.2,68000.0,30.7667,30.7813,30.7449,30.7449,68000.0
2010-10-27 12:50:00,42.22,42.24,42.21,42.22,15800.0,30.7594,30.774,30.7522,30.7594,15800.0
2010-10-27 12:55:00,42.21,42.26,42.19,42.23,115800.0,30.7522,30.7886,30.7376,30.7667,115800.0
2010-10-27 13:00:00,42.24,42.35,42.23,42.35,57400.0,30.774,30.8542,30.7667,30.8542,57400.0
2010-10-27 13:05:00,42.33,42.37,42.33,42.35,21600.0,30.8396,30.8687,30.8396,30.8542,21600.0
2010-10-27 13:10:00,42.35,42.37,42.26,42.26,52600.0,30.8542,30.8687,30.7886,30.7886,52600.0
2010-10-27 13:15:00,42.26,42.28,42.2,42.27,60400.0,30.7886,30.8032,30.7449,30.7959,60400.0
2010-10-27 13:20:00,42.29,42.29,42.24,42.26,15600.0,30.8104,30.8104,30.774,30.7886,15600.0
2010-10-27 13:25:00,42.28,42.32,42.24,42.3,41400.0,30.8032,30.8323,30.774,30.8177,41400.0
2010-10-27 13:30:00,42.3,42.34,42.28,42.3,42200.0,30.8177,30.8469,30.8032,30.8177,42200.0
2010-10-27 13:35:00,42.3,42.34,42.3,42.34,38800.0,30.8177,30.8469,30.8177,30.8469,38800.0
2010-10-27 13:40:00,42.32,42.35,42.3,42.33,78200.0,30.8323,30.8542,30.8177,30.8396,78200.0
2010-10-27 13:45:00,42.33,42.34,42.3,42.33,40000.0,30.8396,30.8469,30.8177,30.8396,40000.0
2010-10-27 13:50:00,42.32,42.33,42.3,42.3,18000.0,30.8323,30.8396,30.8177,30.8177,18000.0
2010-10-27 13:55:00,42.3,42.35,42.29,42.34,50400.0,30.8177,30.8542,30.8104,30.8469,50400.0
2010-10-27 14:00:00,42.35,42.45,42.35,42.43,87600.0,30.8542,30.927,30.8542,30.9124,87600.0
2010-10-27 14:05:00,42.43,42.45,42.4,42.45,88000.0,30.9124,30.927,30.8906,30.927,88000.0
2010-10-27 14:10:00,42.46,42.46,42.42,42.42,29800.0,30.9343,30.9343,30.9052,30.9052,29800.0
2010-10-27 14:15:00,42.43,42.45,42.38,42.42,50200.0,30.9124,30.927,30.876,30.9052,50200.0
2010-10-27 14:20:00,42.42,42.46,42.41,42.45,43600.0,30.9052,30.9343,30.8979,30.927,43600.0
2010-10-27 14:25:00,42.45,42.48,42.42,42.42,31000.0,30.927,30.9489,30.9052,30.9052,31000.0
2010-10-27 14:30:00,42.42,42.42,42.38,42.38,70400.0,30.9052,30.9052,30.876,30.876,70400.0
2010-10-27 14:35:00,42.4,42.4,42.27,42.35,237600.0,30.8906,30.8906,30.7959,30.8542,237600.0
2010-10-27 14:40:00,42.35,42.41,42.35,42.38,68800.0,30.8542,30.8979,30.8542,30.876,68800.0
2010-10-27 14:45:00,42.39,42.43,42.38,42.4,56000.0,30.8833,30.9124,30.876,30.8906,56000.0
2010-10-27 14:50:00,42.4,42.47,42.4,42.46,38000.0,30.8906,30.9416,30.8906,30.9343,38000.0
2010-10-27 14:55:00,42.46,42.52,42.45,42.46,94200.0,30.9343,30.978,30.927,30.9343,94200.0
2010-10-27 15:00:00,42.46,42.49,42.43,42.43,42800.0,30.9343,30.9562,30.9124,30.9124,42800.0
2010-10-27 15:05:00,42.44,42.49,42.44,42.49,56400.0,30.9197,30.9562,30.9197,30.9562,56400.0
2010-10-27 15:10:00,42.49,42.5,42.44,42.48,38200.0,30.9562,30.9634,30.9197,30.9489,38200.0
2010-10-27 15:15:00,42.48,42.48,42.44,42.45,63800.0,30.9489,30.9489,30.9197,30.927,63800.0
2010-10-27 15:20:00,42.46,42.49,42.4,42.49,110800.0,30.9343,30.9562,30.8906,30.9562,110800.0
2010-10-27 15:25:00,42.49,42.55,42.45,42.46,80200.0,30.9562,30.9999,30.927,30.9343,80200.0
2010-10-27 15:30:00,42.47,42.54,42.47,42.52,108600.0,30.9416,30.9926,30.9416,30.978,108600.0
2010-10-27 15:35:00,42.52,42.6,42.52,42.59,94400.0,30.978,31.0363,30.978,31.029,94400.0
2010-10-27 15:40:00,42.6,42.62,42.57,42.59,125600.0,31.0363,31.0509,31.0144,31.029,125600.0
2010-10-27 15:45:00,42.59,42.65,42.57,42.6,179200.0,31.029,31.0727,31.0144,31.0363,179200.0
2010-10-27 15:50:00,42.6,42.7,42.6,42.7,165000.0,31.0363,31.1091,31.0363,31.1091,165000.0
2010-10-27 15:55:00,42.7,42.74,42.68,42.71,236200.0,31.1091,31.1383,31.0946,31.1164,236200.0
2010-10-28 09:30:00,43.06,43.24,43.01,43.13,226200.0,31.3714,31.5026,31.335,31.4224,226200.0
2010-10-28 09:35:00,43.12,43.35,43.1,43.28,216600.0,31.4151,31.5827,31.4006,31.5317,216600.0
2010-10-28 09:40:00,43.29,43.29,43.18,43.18,193800.0,31.539,31.539,31.4589,31.4589,193800.0
2010-10-28 09:45:00,43.18,43.25,42.96,42.99,220600.0,31.4589,31.5099,31.2986,31.3204,220600.0
2010-10-28 09:50:00,42.98,43.05,42.91,42.94,68200.0,31.3131,31.3641,31.2621,31.284,68200.0
2010-10-28 09:55:00,42.94,43.0,42.84,42.85,75000.0,31.284,31.3277,31.2111,31.2184,75000.0
2010-10-28 10:00:00,42.85,42.94,42.85,42.9,50000.0,31.2184,31.284,31.2184,31.2549,50000.0
2010-10-28 10:05:00,42.9,42.98,42.84,42.95,50000.0,31.2549,31.3131,31.2111,31.2913,50000.0
2010-10-28 10:10:00,42.94,42.94,42.89,42.9,40600.0,31.284,31.284,31.2476,31.2549,40600.0
2010-10-28 10:15:00,42.9,42.91,42.77,42.8,74400.0,31.2549,31.2621,31.1601,31.182,74400.0
2010-10-28 10:20:00,42.8,42.84,42.74,42.76,30200.0,31.182,31.2111,31.1383,31.1529,30200.0
2010-10-28 10:25:00,42.74,42.74,42.58,42.6,96200.0,31.1383,31.1383,31.0217,31.0363,96200.0
2010-10-28 10:30:00,42.58,42.68,42.58,42.64,60400.0,31.0217,31.0946,31.0217,31.0654,60400.0
2010-10-28 10:35:00,42.65,42.7,42.6,42.67,61000.0,31.0727,31.1091,31.0363,31.0873,61000.0
2010-10-28 10:40:00,42.67,42.7,42.66,42.7,28400.0,31.0873,31.1091,31.08,31.1091,28400.0
2010-10-28 10:45:00,42.7,42.74,42.66,42.74,57000.0,31.1091,31.1383,31.08,31.1383,57000.0
2010-10-28 10:50:00,42.72,42.82,42.72,42.77,35000.0,31.1237,31.1966,31.1237,31.1601,35000.0
2010-10-28 10:55:00,42.77,42.82,42.77,42.81,23800.0,31.1601,31.1966,31.1601,31.1893,23800.0
2010-10-28 11:00:00,42.82,42.93,42.8,42.88,50000.0,31.1966,31.2767,31.182,31.2403,50000.0
2010-10-28 11:05:00,42.9,42.9,42.83,42.89,46400.0,31.2549,31.2549,31.2039,31.2476,46400.0
2010-10-28 11:10:00,42.88,42.96,42.88,42.93,50400.0,31.2403,31.2986,31.2403,31.2767,50400.0
2010-10-28 11:15:00,42.91,42.94,42.83,42.91,52800.0,31.2621,31.284,31.2039,31.2621,52800.0
2010-10-28 11:20:00,42.92,42.93,42.87,42.89,27800.0,31.2694,31.2767,31.233,31.2476,27800.0
2010-10-28 11:25:00,42.89,42.93,42.86,42.88,27000.0,31.2476,31.2767,31.2257,31.2403,27000.0
2010-10-28 11:30:00,42.87,42.87,42.79,42.8,55800.0,31.233,31.233,31.1747,31.182,55800.0
2010-10-28 11:35:00,42.8,42.85,42.79,42.82,41400.0,31.182,31.2184,31.1747,31.1966,41400.0
2010-10-28 11:40:00,42.81,42.82,42.77,42.81,18000.0,31.1893,31.1966,31.1601,31.1893,18000.0
2010-10-28 11:45:00,42.8,42.81,42.67,42.68,25400.0,31.182,31.1893,31.0873,31.0946,25400.0
2010-10-28 11:50:00,42.68,42.74,42.68,42.68,44200.0,31.0946,31.1383,31.0946,31.0946,44200.0
2010-10-28 11:55:00,42.7,42.7,42.63,42.67,38200.0,31.1091,31.1091,31.0582,31.0873,38200.0
2010-10-28 12:00:00,42.65,42.65,42.48,42.56,81000.0,31.0727,31.0727,30.9489,31.0072,81000.0
2010-10-28 12:05:00,42.56,42.59,42.55,42.59,22000.0,31.0072,31.029,30.9999,31.029,22000.0
2010-10-28 12:10:00,42.59,42.62,42.55,42.56,33800.0,31.029,31.0509,30.9999,31.0072,33800.0
2010-10-28 12:15:00,42.55,42.65,42.55,42.65,31400.0,30.9999,31.0727,30.9999,31.0727,31400.0
2010-10-28 12:20:00,42.65,42.65,42.55,42.56,27600.0,31.0727,31.0727,30.9999,31.0072,27600.0
2010-10-28 12:25:00,42.55,42.58,42.49,42.49,41600.0,30.9999,31.0217,30.9562,30.9562,41600.0
2010-10-28 12:30:00,42.49,42.63,42.47,42.63,42000.0,30.9562,31.0582,30.9416,31.0582,42000.0
2010-10-28 12:35:00,42.63,42.7,42.63,42.7,30000.0,31.0582,31.1091,31.0582,31.1091,30000.0
2010-10-28 12:40:00,42.69,42.7,42.68,42.7,31200.0,31.1019,31.1091,31.0946,31.1091,31200.0
2010-10-28 12:45:00,42.69,42.7,42.66,42.7,26200.0,31.1019,31.1091,31.08,31.1091,26200.0
2010-10-28 12:50:00,42.7,42.77,42.68,42.75,35600.0,31.1091,31.1601,31.0946,31.1456,35600.0
2010-10-28 12:55:00,42.76,42.79,42.73,42.73,37800.0,31.1529,31.1747,31.131,31.131,37800.0
2010-10-28 13:00:00,42.74,42.77,42.7,42.77,26600.0,31.1383,31.1601,31.1091,31.1601,26600.0
2010-10-28 13:05:00,42.77,42.87,42.77,42.84,23000.0,31.1601,31.233,31.1601,31.2111,23000.0
2010-10-28 13:10:00,42.85,42.94,42.85,42.93,22800.0,31.2184,31.284,31.2184,31.2767,22800.0
2010-10-28 13:15:00,42.94,43.02,42.94,43.01,63600.0,31.284,31.3423,31.284,31.335,63600.0
2010-10-28 13:20:00,43.0,43.0,42.86,42.86,57800.0,31.3277,31.3277,31.2257,31.2257,57800.0
2010-10-28 13:25:00,42.85,42.87,42.8,42.81,43600.0,31.2184,31.233,31.182,31.1893,43600.0
2010-10-28 13:30:00,42.82,42.84,42.79,42.79,94000.0,31.1966,31.2111,31.1747,31.1747,94000.0
2010-10-28 13:35:00,42.78,42.82,42.76,42.79,34200.0,31.1674,31.1966,31.1529,31.1747,34200.0
2010-10-28 13:40:00,42.79,42.8,42.71,42.74,37400.0,31.1747,31.182,31.1164,31.1383,37400.0
2010-10-28 13:45:00,42.74,42.77,42.72,42.76,29000.0,31.1383,31.1601,31.1237,31.1529,29000.0
2010-10-28 13:50:00,42.75,42.83,42.73,42.82,66000.0,31.1456,31.2039,31.131,31.1966,66000.0
2010-10-28 13:55:00,42.84,42.85,42.81,42.82,11800.0,31.2111,31.2184,31.1893,31.1966,11800.0
2010-10-28 14:00:00,42.82,42.85,42.79,42.82,48000.0,31.1966,31.2184,31.1747,31.1966,48000.0
2010-10-28 14:05:00,42.83,42.92,42.83,42.9,19600.0,31.2039,31.2694,31.2039,31.2549,19600.0
2010-10-28 14:10:00,42.9,42.95,42.89,42.9,28000.0,31.2549,31.2913,31.2476,31.2549,28000.0
2010-10-28 14:15:00,42.91,42.91,42.85,42.88,39600.0,31.2621,31.2621,31.2184,31.2403,39600.0
2010-10-28 14:20:00,42.88,42.99,42.85,42.99,29400.0,31.2403,31.3204,31.2184,31.3204,29400.0
2010-10-28 14:25:00,42.98,42.99,42.94,42.99,98800.0,31.3131,31.3204,31.284,31.3204,98800.0
2010-10-28 14:30:00,42.98,43.02,42.95,43.0,51000.0,31.3131,31.3423,31.2913,31.3277,51000.0
2010-10-28 14:35:00,42.99,43.02,42.93,42.99,38200.0,31.3204,31.3423,31.2767,31.3204,38200.0
2010-10-28 14:40:00,42.99,42.99,42.92,42.98,15800.0,31.3204,31.3204,31.2694,31.3131,15800.0
2010-10-28 14:45:00,42.99,43.05,42.95,43.05,43800.0,31.3204,31.3641,31.2913,31.3641,43800.0
2010-10-28 14:50:00,43.04,43.04,42.99,43.0,34200.0,31.3569,31.3569,31.3204,31.3277,34200.0
2010-10-28 14:55:00,43.0,43.02,42.98,43.01,43600.0,31.3277,31.3423,31.3131,31.335,43600.0
2010-10-28 15:00:00,43.01,43.05,42.99,43.02,48400.0,31.335,31.3641,31.3204,31.3423,48400.0
2010-10-28 15:05:00,43.03,43.09,43.02,43.08,33800.0,31.3496,31.3933,31.3423,31.386,33800.0
2010-10-28 15:10:00,43.07,43.08,43.01,43.04,42800.0,31.3787,31.386,31.335,31.3569,42800.0
2010-10-28 15:15:00,43.02,43.05,42.97,43.01,55200.0,31.3423,31.3641,31.3059,31.335,55200.0
2010-10-28 15:20:00,43.01,43.02,42.94,42.95,35600.0,31.335,31.3423,31.284,31.2913,35600.0
2010-10-28 15:25:00,42.95,43.0,42.93,42.99,39000.0,31.2913,31.3277,31.2767,31.3204,39000.0
2010-10-28 15:30:00,42.99,43.08,42.96,43.06,54600.0,31.3204,31.386,31.2986,31.3714,54600.0
2010-10-28 15:35:00,43.06,43.15,43.04,43.09,66600.0,31.3714,31.437,31.3569,31.3933,66600.0
2010-10-28 15:40:00,43.1,43.13,43.09,43.1,52600.0,31.4006,31.4224,31.3933,31.4006,52600.0
2010-10-28 15:45:00,43.11,43.17,43.07,43.17,100000.0,31.4079,31.4516,31.3787,31.4516,100000.0
2010-10-28 15:50:00,43.17,43.18,43.06,43.06,118400.0,31.4516,31.4589,31.3714,31.3714,118400.0
2010-10-28 15:55:00,43.06,43.09,43.02,43.04,136000.0,31.3714,31.3933,31.3423,31.3569,136000.0
2010-10-29 09:30:00,42.88,42.99,42.77,42.85,72600.0,31.2403,31.3204,31.1601,31.2184,72600.0
2010-10-29 09:35:00,42.84,42.96,42.84,42.92,24000.0,31.2111,31.2986,31.2111,31.2694,24000.0
2010-10-29 09:40:00,42.92,43.16,42.9,43.12,75800.0,31.2694,31.4443,31.2549,31.4151,75800.0
2010-10-29 09:45:00,43.12,43.22,43.07,43.18,63800.0,31.4151,31.488,31.3787,31.4589,63800.0
2010-10-29 09:50:00,43.17,43.22,43.1,43.13,39200.0,31.4516,31.488,31.4006,31.4224,39200.0
2010-10-29 09:55:00,43.13,43.13,42.98,43.06,63800.0,31.4224,31.4224,31.3131,31.3714,63800.0
2010-10-29 10:00:00,43.04,43.16,43.0,43.15,83600.0,31.3569,31.4443,31.3277,31.437,83600.0
2010-10-29 10:05:00,43.13,43.27,43.13,43.24,50600.0,31.4224,31.5244,31.4224,31.5026,50600.0
2010-10-29 10:10:00,43.24,43.31,43.23,43.24,57800.0,31.5026,31.5536,31.4953,31.5026,57800.0
2010-10-29 10:15:00,43.26,43.34,43.26,43.29,34000.0,31.5171,31.5754,31.5171,31.539,34000.0
2010-10-29 10:20:00,43.29,43.29,43.23,43.24,31000.0,31.539,31.539,31.4953,31.5026,31000.0
2010-10-29 10:25:00,43.25,43.37,43.25,43.32,36400.0,31.5099,31.5973,31.5099,31.5609,36400.0
2010-10-29 10:30:00,43.31,43.34,43.22,43.22,30600.0,31.5536,31.5754,31.488,31.488,30600.0
2010-10-29 10:35:00,43.22,43.27,43.18,43.22,41600.0,31.488,31.5244,31.4589,31.488,41600.0
2010-10-29 10:40:00,43.22,43.26,43.18,43.22,43200.0,31.488,31.5171,31.4589,31.488,43200.0
2010-10-29 10:45:00,43.22,43.23,43.18,43.23,43000.0,31.488,31.4953,31.4589,31.4953,43000.0
2010-10-29 10:50:00,43.23,43.23,43.16,43.2,29600.0,31.4953,31.4953,31.4443,31.4734,29600.0
2010-10-29 10:55:00,43.2,43.34,43.19,43.34,36600.0,31.4734,31.5754,31.4661,31.5754,36600.0
2010-10-29 11:00:00,43.34,43.34,43.3,43.32,57800.0,31.5754,31.5754,31.5463,31.5609,57800.0
2010-10-29 11:05:00,43.33,43.35,43.27,43.35,53600.0,31.5681,31.5827,31.5244,31.5827,53600.0
2010-10-29 11:10:00,43.35,43.38,43.32,43.35,29400.0,31.5827,31.6046,31.5609,31.5827,29400.0
2010-10-29 11:15:00,43.35,43.35,43.24,43.3,54000.0,31.5827,31.5827,31.5026,31.5463,54000.0
2010-10-29 11:20:00,43.3,43.33,43.23,43.24,62600.0,31.5463,31.5681,31.4953,31.5026,62600.0
2010-10-29 11:25:00,43.24,43.35,43.23,43.32,35600.0,31.5026,31.5827,31.4953,31.5609,35600.0
2010-10-29 11:30:00,43.3,43.32,43.23,43.25,95200.0,31.5463,31.5609,31.4953,31.5099,95200.0
2010-10-29 11:35:00,43.24,43.34,43.22,43.33,53400.0,31.5026,31.5754,31.488,31.5681,53400.0
2010-10-29 11:40:00,43.33,43.36,43.27,43.29,38600.0,31.5681,31.59,31.5244,31.539,38600.0
2010-10-29 11:45:00,43.29,43.32,43.2,43.31,74000.0,31.539,31.5609,31.4734,31.5536,74000.0
2010-10-29 11:50:00,43.31,43.38,43.26,43.38,30400.0,31.5536,31.6046,31.5171,31.6046,30400.0
2010-10-29 11:55:00,43.37,43.46,43.37,43.43,29800.0,31.5973,31.6628,31.5973,31.641,29800.0
2010-10-29 12:00:00,43.43,43.45,43.4,43.44,31800.0,31.641,31.6556,31.6191,31.6483,31800.0
2010-10-29 12:05:00,43.45,43.48,43.41,43.44,41600.0,31.6556,31.6774,31.6264,31.6483,41600.0
2010-10-29 12:10:00,43.43,43.49,43.43,43.47,33400.0,31.641,31.6847,31.641,31.6701,33400.0
2010-10-29 12:15:00,43.48,43.51,43.44,43.48,43800.0,31.6774,31.6993,31.6483,31.6774,43800.0
2010-10-29 12:20:00,43.48,43.5,43.45,43.48,23800.0,31.6774,31.692,31.6556,31.6774,23800.0
2010-10-29 12:25:00,43.48,43.51,43.47,43.48,40000.0,31.6774,31.6993,31.6701,31.6774,40000.0
2010-10-29 12:30:00,43.49,43.52,43.48,43.5,36200.0,31.6847,31.7066,31.6774,31.692,36200.0
2010-10-29 12:35:00,43.5,43.52,43.49,43.49,23600.0,31.692,31.7066,31.6847,31.6847,23600.0
2010-10-29 12:40:00,43.48,43.52,43.48,43.52,34600.0,31.6774,31.7066,31.6774,31.7066,34600.0
2010-10-29 12:45:00,43.52,43.54,43.49,43.52,35600.0,31.7066,31.7211,31.6847,31.7066,35600.0
2010-10-29 12:50:00,43.52,43.54,43.51,43.52,11800.0,31.7066,31.7211,31.6993,31.7066,11800.0
2010-10-29 12:55:00,43.53,43.56,43.52,43.56,19800.0,31.7138,31.7357,31.7066,31.7357,19800.0
2010-10-29 13:00:00,43.56,43.58,43.52,43.57,39200.0,31.7357,31.7503,31.7066,31.743,39200.0
2010-10-29 13:05:00,43.56,43.56,43.52,43.53,48400.0,31.7357,31.7357,31.7066,31.7138,48400.0
2010-10-29 13:10:00,43.54,43.56,43.52,43.55,32400.0,31.7211,31.7357,31.7066,31.7284,32400.0
2010-10-29 13:15:00,43.55,43.57,43.51,43.57,61800.0,31.7284,31.743,31.6993,31.743,61800.0
2010-10-29 13:20:00,43.58,43.63,43.56,43.6,50600.0,31.7503,31.7867,31.7357,31.7648,50600.0
2010-10-29 13:25:00,43.6,43.63,43.57,43.63,49400.0,31.7648,31.7867,31.743,31.7867,49400.0
2010-10-29 13:30:00,43.65,43.67,43.63,43.64,54400.0,31.8013,31.8158,31.7867,31.794,54400.0
2010-10-29 13:35:00,43.63,43.64,43.59,43.63,22200.0,31.7867,31.794,31.7576,31.7867,22200.0
2010-10-29 13:40:00,43.63,43.65,43.58,43.63,42200.0,31.7867,31.8013,31.7503,31.7867,42200.0
2010-10-29 13:45:00,43.63,43.68,43.63,43.67,28800.0,31.7867,31.8231,31.7867,31.8158,28800.0
2010-10-29 13:50:00,43.66,43.74,43.66,43.74,40000.0,31.8086,31.8668,31.8086,31.8668,40000.0
2010-10-29 13:55:00,43.74,43.81,43.74,43.78,90200.0,31.8668,31.9178,31.8668,31.896,90200.0
2010-10-29 14:00:00,43.79,43.81,43.77,43.79,57000.0,31.9033,31.9178,31.8887,31.9033,57000.0
2010-10-29 14:05:00,43.78,43.83,43.77,43.79,62400.0,31.896,31.9324,31.8887,31.9033,62400.0
2010-10-29 14:10:00,43.79,43.85,43.79,43.85,88600.0,31.9033,31.947,31.9033,31.947,88600.0
2010-10-29 14:15:00,43.85,43.86,43.82,43.85,46600.0,31.947,31.9543,31.9251,31.947,46600.0
2010-10-29 14:20:00,43.85,43.92,43.85,43.85,80400.0,31.947,31.998,31.947,31.947,80400.0
2010-10-29 14:25:00,43.85,43.86,43.83,43.84,34800.0,31.947,31.9543,31.9324,31.9397,34800.0
2010-10-29 14:30:00,43.84,43.85,43.75,43.76,42400.0,31.9397,31.947,31.8741,31.8814,42400.0
2010-10-29 14:35:00,43.76,43.76,43.71,43.74,34000.0,31.8814,31.8814,31.845,31.8668,34000.0
2010-10-29 14:40:00,43.73,43.81,43.72,43.79,49000.0,31.8596,31.9178,31.8523,31.9033,49000.0
2010-10-29 14:45:00,43.8,43.85,43.78,43.84,109600.0,31.9106,31.947,31.896,31.9397,109600.0
2010-10-29 14:50:00,43.84,43.88,43.83,43.85,74800.0,31.9397,31.9688,31.9324,31.947,74800.0
2010-10-29 14:55:00,43.85,43.91,43.83,43.89,116200.0,31.947,31.9907,31.9324,31.9761,116200.0
2010-10-29 15:00:00,43.89,43.9,43.83,43.83,87200.0,31.9761,31.9834,31.9324,31.9324,87200.0
2010-10-29 15:05:00,43.83,43.85,43.8,43.82,92200.0,31.9324,31.947,31.9106,31.9251,92200.0
2010-10-29 15:10:00,43.82,43.87,43.81,43.85,77600.0,31.9251,31.9616,31.9178,31.947,77600.0
2010-10-29 15:15:00,43.85,43.9,43.85,43.88,68600.0,31.947,31.9834,31.947,31.9688,68600.0
2010-10-29 15:20:00,43.88,43.98,43.87,43.97,126400.0,31.9688,32.0417,31.9616,32.0344,126400.0
2010-10-29 15:25:00,43.97,44.02,43.95,43.98,111600.0,32.0344,32.0708,32.0198,32.0417,111600.0
2010-10-29 15:30:00,43.98,43.99,43.92,43.92,76600.0,32.0417,32.049,31.998,31.998,76600.0
2010-10-29 15:35:00,43.93,43.95,43.91,43.95,92400.0,32.0053,32.0198,31.9907,32.0198,92400.0
2010-10-29 15:40:00,43.95,43.95,43.92,43.94,84400.0,32.0198,32.0198,31.998,32.0126,84400.0
2010-10-29 15:45:00,43.94,43.94,43.88,43.88,240600.0,32.0126,32.0126,31.9688,31.9688,240600.0
2010-10-29 15:50:00,43.88,43.88,43.8,43.81,189800.0,31.9688,31.9688,31.9106,31.9178,189800.0
2010-10-29 15:55:00,43.81,43.85,43.77,43.84,258400.0,31.9178,31.947,31.8887,31.9397,258400.0
2010-11-01 09:30:00,44.33,44.4,44.22,44.4,191600.0,32.2967,32.3477,32.2165,32.3477,191600.0
2010-11-01 09:35:00,44.4,44.49,44.32,44.49,116800.0,32.3477,32.4133,32.2894,32.4133,116800.0
2010-11-01 09:40:00,44.48,44.58,44.38,44.48,131000.0,32.406,32.4788,32.3331,32.406,131000.0
2010-11-01 09:45:00,44.48,44.52,44.4,44.4,178800.0,32.406,32.4351,32.3477,32.3477,178800.0
2010-11-01 09:50:00,44.41,44.51,44.38,44.48,182400.0,32.355,32.4278,32.3331,32.406,182400.0
2010-11-01 09:55:00,44.48,44.51,44.42,44.43,88400.0,32.406,32.4278,32.3623,32.3695,88400.0
2010-11-01 10:00:00,44.44,44.69,44.43,44.69,250200.0,32.3768,32.559,32.3695,32.559,250200.0
2010-11-01 10:05:00,44.68,44.71,44.62,44.63,107000.0,32.5517,32.5735,32.508,32.5153,107000.0
2010-11-01 10:10:00,44.63,44.68,44.54,44.68,110800.0,32.5153,32.5517,32.4497,32.5517,110800.0
2010-11-01 10:15:00,44.68,44.79,44.67,44.76,172800.0,32.5517,32.6318,32.5444,32.61,172800.0
2010-11-01 10:20:00,44.74,44.79,44.7,44.71,107000.0,32.5954,32.6318,32.5663,32.5735,107000.0
2010-11-01 10:25:00,44.71,44.73,44.66,44.67,52800.0,32.5735,32.5881,32.5371,32.5444,52800.0
2010-11-01 10:30:00,44.67,44.71,44.62,44.62,66000.0,32.5444,32.5735,32.508,32.508,66000.0
2010-11-01 10:35:00,44.6,44.63,44.58,44.59,73200.0,32.4934,32.5153,32.4788,32.4861,73200.0
2010-11-01 10:40:00,44.59,44.61,44.55,44.6,77800.0,32.4861,32.5007,32.457,32.4934,77800.0
2010-11-01 10:45:00,44.6,44.63,44.57,44.63,123000.0,32.4934,32.5153,32.4715,32.5153,123000.0
2010-11-01 10:50:00,44.63,44.66,44.59,44.59,88000.0,32.5153,32.5371,32.4861,32.4861,88000.0
2010-11-01 10:55:00,44.59,44.59,44.51,44.52,84400.0,32.4861,32.4861,32.4278,32.4351,84400.0
2010-11-01 11:00:00,44.52,44.52,44.39,44.4,111600.0,32.4351,32.4351,32.3404,32.3477,111600.0
2010-11-01 11:05:00,44.4,44.43,44.35,44.4,68000.0,32.3477,32.3695,32.3113,32.3477,68000.0
2010-11-01 11:10:00,44.42,44.45,44.38,44.4,40400.0,32.3623,32.3841,32.3331,32.3477,40400.0
2010-11-01 11:15:00,44.4,44.4,44.27,44.34,59000.0,32.3477,32.3477,32.253,32.304,59000.0
2010-11-01 11:20:00,44.34,44.41,44.34,44.35,47200.0,32.304,32.355,32.304,32.3113,47200.0
2010-11-01 11:25:00,44.35,44.41,44.35,44.38,65400.0,32.3113,32.355,32.3113,32.3331,65400.0
2010-11-01 11:30:00,44.38,44.41,44.34,44.4,97600.0,32.3331,32.355,32.304,32.3477,97600.0
2010-11-01 11:35:00,44.4,44.48,44.35,44.46,172400.0,32.3477,32.406,32.3113,32.3914,172400.0
2010-11-01 11:40:00,44.46,44.54,44.45,44.52,60600.0,32.3914,32.4497,32.3841,32.4351,60600.0
2010-11-01 11:45:00,44.53,44.63,44.51,44.61,76000.0,32.4424,32.5153,32.4278,32.5007,76000.0
2010-11-01 11:50:00,44.61,44.68,44.61,44.66,109600.0,32.5007,32.5517,32.5007,32.5371,109600.0
2010-11-01 11:55:00,44.66,44.71,44.65,44.7,83200.0,32.5371,32.5735,32.5298,32.5663,83200.0
2010-11-01 12:00:00,44.71,44.71,44.6,44.6,43000.0,32.5735,32.5735,32.4934,32.4934,43000.0
2010-11-01 12:05:00,44.6,44.6,44.49,44.49,52400.0,32.4934,32.4934,32.4133,32.4133,52400.0
2010-11-01 12:10:00,44.49,44.52,44.46,44.48,44000.0,32.4133,32.4351,32.3914,32.406,44000.0
2010-11-01 12:15:00,44.48,44.53,44.48,44.52,55200.0,32.406,32.4424,32.406,32.4351,55200.0
2010-11-01 12:20:00,44.5,44.56,44.5,44.55,26200.0,32.4205,32.4643,32.4205,32.457,26200.0
2010-11-01 12:25:00,44.56,44.57,44.52,44.55,39000.0,32.4643,32.4715,32.4351,32.457,39000.0
2010-11-01 12:30:00,44.56,44.56,44.5,44.54,18000.0,32.4643,32.4643,32.4205,32.4497,18000.0
2010-11-01 12:35:00,44.54,44.59,44.52,44.55,47000.0,32.4497,32.4861,32.4351,32.457,47000.0
2010-11-01 12:40:00,44.55,44.57,44.55,44.56,15800.0,32.457,32.4715,32.457,32.4643,15800.0
2010-11-01 12:45:00,44.56,44.56,44.49,44.5,46400.0,32.4643,32.4643,32.4133,32.4205,46400.0
2010-11-01 12:50:00,44.5,44.5,44.41,44.43,55000.0,32.4205,32.4205,32.355,32.3695,55000.0
2010-11-01 12:55:00,44.43,44.44,44.35,44.38,131800.0,32.3695,32.3768,32.3113,32.3331,131800.0
2010-11-01 13:00:00,44.38,44.45,44.34,44.35,77000.0,32.3331,32.3841,32.304,32.3113,77000.0
2010-11-01 13:05:00,44.35,44.38,44.29,44.37,57400.0,32.3113,32.3331,32.2675,32.3258,57400.0
2010-11-01 13:10:00,44.38,44.38,44.34,44.35,60400.0,32.3331,32.3331,32.304,32.3113,60400.0
2010-11-01 13:15:00,44.35,44.39,44.32,44.35,71800.0,32.3113,32.3404,32.2894,32.3113,71800.0
2010-11-01 13:20:00,44.35,44.35,44.32,44.35,47600.0,32.3113,32.3113,32.2894,32.3113,47600.0
2010-11-01 13:25:00,44.35,44.4,44.3,44.4,84200.0,32.3113,32.3477,32.2748,32.3477,84200.0
2010-11-01 13:30:00,44.39,44.42,44.37,44.42,37600.0,32.3404,32.3623,32.3258,32.3623,37600.0
2010-11-01 13:35:00,44.41,44.47,44.39,44.44,11200.0,32.355,32.3987,32.3404,32.3768,11200.0
2010-11-01 13:40:00,44.44,44.48,44.42,44.47,17600.0,32.3768,32.406,32.3623,32.3987,17600.0
2010-11-01 13:45:00,44.47,44.49,44.43,44.48,13800.0,32.3987,32.4133,32.3695,32.406,13800.0
2010-11-01 13:50:00,44.48,44.51,44.43,44.51,38000.0,32.406,32.4278,32.3695,32.4278,38000.0
2010-11-01 13:55:00,44.52,44.52,44.48,44.51,27400.0,32.4351,32.4351,32.406,32.4278,27400.0
2010-11-01 14:00:00,44.51,44.52,44.45,44.45,48200.0,32.4278,32.4351,32.3841,32.3841,48200.0
2010-11-01 14:05:00,44.45,44.45,44.43,44.45,17800.0,32.3841,32.3841,32.3695,32.3841,17800.0
2010-11-01 14:10:00,44.44,44.47,44.42,44.46,55800.0,32.3768,32.3987,32.3623,32.3914,55800.0
2010-11-01 14:15:00,44.46,44.46,44.39,44.45,71400.0,32.3914,32.3914,32.3404,32.3841,71400.0
2010-11-01 14:20:00,44.44,44.47,44.41,44.41,35800.0,32.3768,32.3987,32.355,32.355,35800.0
2010-11-01 14:25:00,44.41,44.44,44.38,44.41,86800.0,32.355,32.3768,32.3331,32.355,86800.0
2010-11-01 14:30:00,44.4,44.46,44.38,44.42,65200.0,32.3477,32.3914,32.3331,32.3623,65200.0
2010-11-01 14:35:00,44.42,44.44,44.31,44.31,44800.0,32.3623,32.3768,32.2821,32.2821,44800.0
2010-11-01 14:40:00,44.31,44.31,44.24,44.3,44400.0,32.2821,32.2821,32.2311,32.2748,44400.0
2010-11-01 14:45:00,44.3,44.34,44.28,44.29,46600.0,32.2748,32.304,32.2603,32.2675,46600.0
2010-11-01 14:50:00,44.29,44.35,44.29,44.33,59800.0,32.2675,32.3113,32.2675,32.2967,59800.0
2010-11-01 14:55:00,44.34,44.35,44.27,44.34,75000.0,32.304,32.3113,32.253,32.304,75000.0
2010-11-01 15:00:00,44.33,44.34,44.27,44.27,54400.0,32.2967,32.304,32.253,32.253,54400.0
2010-11-01 15:05:00,44.27,44.29,44.2,44.21,157200.0,32.253,32.2675,32.202,32.2093,157200.0
2010-11-01 15:10:00,44.21,44.24,44.18,44.21,169800.0,32.2093,32.2311,32.1874,32.2093,169800.0
2010-11-01 15:15:00,44.2,44.26,44.19,44.21,114400.0,32.202,32.2457,32.1947,32.2093,114400.0
2010-11-01 15:20:00,44.22,44.3,44.18,44.29,68600.0,32.2165,32.2748,32.1874,32.2675,68600.0
2010-11-01 15:25:00,44.29,44.35,44.27,44.34,68600.0,32.2675,32.3113,32.253,32.304,68600.0
2010-11-01 15:30:00,44.33,44.41,44.33,44.38,90000.0,32.2967,32.355,32.2967,32.3331,90000.0
2010-11-01 15:35:00,44.38,44.38,44.3,44.35,92400.0,32.3331,32.3331,32.2748,32.3113,92400.0
2010-11-01 15:40:00,44.34,44.36,44.33,44.33,66600.0,32.304,32.3185,32.2967,32.2967,66600.0
2010-11-01 15:45:00,44.34,44.43,44.34,44.41,124600.0,32.304,32.3695,32.304,32.355,124600.0
2010-11-01 15:50:00,44.41,44.43,44.37,44.39,114000.0,32.355,32.3695,32.3258,32.3404,114000.0
2010-11-01 15:55:00,44.39,44.45,44.38,44.43,172200.0,32.3404,32.3841,32.3331,32.3695,172200.0
2010-11-02 09:30:00,44.92,44.96,44.77,44.9,324600.0,32.7265,32.7557,32.6173,32.712,324600.0
2010-11-02 09:35:00,44.9,44.95,44.7,44.73,147000.0,32.712,32.7484,32.5663,32.5881,147000.0
2010-11-02 09:40:00,44.75,44.82,44.59,44.81,204200.0,32.6027,32.6537,32.4861,32.6464,204200.0
2010-11-02 09:45:00,44.81,44.85,44.72,44.74,147600.0,32.6464,32.6755,32.5808,32.5954,147600.0
2010-11-02 09:50:00,44.73,44.85,44.69,44.79,139800.0,32.5881,32.6755,32.559,32.6318,139800.0
2010-11-02 09:55:00,44.79,44.84,44.74,44.8,111200.0,32.6318,32.6682,32.5954,32.6391,111200.0
2010-11-02 10:00:00,44.8,44.86,44.77,44.79,143000.0,32.6391,32.6828,32.6173,32.6318,143000.0
2010-11-02 10:05:00,44.79,44.85,44.79,44.83,41600.0,32.6318,32.6755,32.6318,32.661,41600.0
2010-11-02 10:10:00,44.82,44.85,44.76,44.79,104000.0,32.6537,32.6755,32.61,32.6318,104000.0
2010-11-02 10:15:00,44.78,44.86,44.72,44.86,63600.0,32.6245,32.6828,32.5808,32.6828,63600.0
2010-11-02 10:20:00,44.86,44.88,44.81,44.81,72400.0,32.6828,32.6974,32.6464,32.6464,72400.0
2010-11-02 10:25:00,44.81,44.85,44.78,44.85,42200.0,32.6464,32.6755,32.6245,32.6755,42200.0
2010-11-02 10:30:00,44.84,44.85,44.7,44.71,70000.0,32.6682,32.6755,32.5663,32.5735,70000.0
2010-11-02 10:35:00,44.71,44.73,44.64,44.72,54200.0,32.5735,32.5881,32.5225,32.5808,54200.0
2010-11-02 10:40:00,44.72,44.74,44.71,44.74,58400.0,32.5808,32.5954,32.5735,32.5954,58400.0
2010-11-02 10:45:00,44.73,44.74,44.67,44.69,60800.0,32.5881,32.5954,32.5444,32.559,60800.0
2010-11-02 10:50:00,44.68,44.72,44.65,44.69,71600.0,32.5517,32.5808,32.5298,32.559,71600.0
2010-11-02 10:55:00,44.69,44.69,44.61,44.63,47800.0,32.559,32.559,32.5007,32.5153,47800.0
2010-11-02 11:00:00,44.64,44.73,44.63,44.72,47600.0,32.5225,32.5881,32.5153,32.5808,47600.0
2010-11-02 11:05:00,44.73,44.79,44.72,44.72,83200.0,32.5881,32.6318,32.5808,32.5808,83200.0
2010-11-02 11:10:00,44.72,44.76,44.67,44.71,46000.0,32.5808,32.61,32.5444,32.5735,46000.0
2010-11-02 11:15:00,44.72,44.77,44.72,44.74,53400.0,32.5808,32.6173,32.5808,32.5954,53400.0
2010-11-02 11:20:00,44.75,44.82,44.74,44.78,106000.0,32.6027,32.6537,32.5954,32.6245,106000.0
2010-11-02 11:25:00,44.78,44.79,44.73,44.73,31800.0,32.6245,32.6318,32.5881,32.5881,31800.0
2010-11-02 11:30:00,44.74,44.75,44.67,44.68,59800.0,32.5954,32.6027,32.5444,32.5517,59800.0
2010-11-02 11:35:00,44.68,44.72,44.67,44.67,53200.0,32.5517,32.5808,32.5444,32.5444,53200.0
2010-11-02 11:40:00,44.68,44.68,44.63,44.63,32400.0,32.5517,32.5517,32.5153,32.5153,32400.0
2010-11-02 11:45:00,44.63,44.63,44.56,44.57,37200.0,32.5153,32.5153,32.4643,32.4715,37200.0
2010-11-02 11:50:00,44.56,44.62,44.56,44.6,24200.0,32.4643,32.508,32.4643,32.4934,24200.0
2010-11-02 11:55:00,44.6,44.67,44.6,44.66,33600.0,32.4934,32.5444,32.4934,32.5371,33600.0
2010-11-02 12:00:00,44.66,44.73,44.66,44.72,54600.0,32.5371,32.5881,32.5371,32.5808,54600.0
2010-11-02 12:05:00,44.72,44.72,44.65,44.66,41800.0,32.5808,32.5808,32.5298,32.5371,41800.0
2010-11-02 12:10:00,44.66,44.67,44.6,44.61,27000.0,32.5371,32.5444,32.4934,32.5007,27000.0
2010-11-02 12:15:00,44.61,44.67,44.61,44.67,29400.0,32.5007,32.5444,32.5007,32.5444,29400.0
2010-11-02 12:20:00,44.67,44.68,44.59,44.59,56000.0,32.5444,32.5517,32.4861,32.4861,56000.0
2010-11-02 12:25:00,44.6,44.61,44.58,44.6,38000.0,32.4934,32.5007,32.4788,32.4934,38000.0
2010-11-02 12:30:00,44.6,44.66,44.6,44.65,25400.0,32.4934,32.5371,32.4934,32.5298,25400.0
2010-11-02 12:35:00,44.66,44.72,44.65,44.69,34400.0,32.5371,32.5808,32.5298,32.559,34400.0
2010-11-02 12:40:00,44.69,44.73,44.69,44.73,38000.0,32.559,32.5881,32.559,32.5881,38000.0
2010-11-02 12:45:00,44.74,44.76,44.69,44.71,42600.0,32.5954,32.61,32.559,32.5735,42600.0
2010-11-02 12:50:00,44.71,44.75,44.7,44.74,32000.0,32.5735,32.6027,32.5663,32.5954,32000.0
2010-11-02 12:55:00,44.75,44.77,44.69,44.69,27800.0,32.6027,32.6173,32.559,32.559,27800.0
2010-11-02 13:00:00,44.69,44.74,44.69,44.73,27200.0,32.559,32.5954,32.559,32.5881,27200.0
2010-11-02 13:05:00,44.73,44.73,44.71,44.72,24400.0,32.5881,32.5881,32.5735,32.5808,24400.0
2010-11-02 13:10:00,44.72,44.72,44.66,44.67,26200.0,32.5808,32.5808,32.5371,32.5444,26200.0
2010-11-02 13:15:00,44.67,44.7,44.67,44.68,19000.0,32.5444,32.5663,32.5444,32.5517,19000.0
2010-11-02 13:20:00,44.68,44.71,44.68,44.71,22000.0,32.5517,32.5735,32.5517,32.5735,22000.0
2010-11-02 13:25:00,44.71,44.77,44.71,44.77,51200.0,32.5735,32.6173,32.5735,32.6173,51200.0
2010-11-02 13:30:00,44.76,44.79,44.74,44.76,32000.0,32.61,32.6318,32.5954,32.61,32000.0
2010-11-02 13:35:00,44.75,44.77,44.74,44.74,15800.0,32.6027,32.6173,32.5954,32.5954,15800.0
2010-11-02 13:40:00,44.75,44.83,44.74,44.81,26400.0,32.6027,32.661,32.5954,32.6464,26400.0
2010-11-02 13:45:00,44.82,44.85,44.8,44.83,25200.0,32.6537,32.6755,32.6391,32.661,25200.0
2010-11-02 13:50:00,44.83,44.9,44.83,44.89,33000.0,32.661,32.712,32.661,32.7047,33000.0
2010-11-02 13:55:00,44.89,44.94,44.88,44.93,53400.0,32.7047,32.7411,32.6974,32.7338,53400.0
2010-11-02 14:00:00,44.93,44.93,44.89,44.91,31800.0,32.7338,32.7338,32.7047,32.7192,31800.0
2010-11-02 14:05:00,44.91,44.92,44.88,44.88,65000.0,32.7192,32.7265,32.6974,32.6974,65000.0
2010-11-02 14:10:00,44.88,44.91,44.87,44.91,42800.0,32.6974,32.7192,32.6901,32.7192,42800.0
2010-11-02 14:15:00,44.9,44.91,44.85,44.85,45200.0,32.712,32.7192,32.6755,32.6755,45200.0
2010-11-02 14:20:00,44.85,44.88,44.83,44.84,34200.0,32.6755,32.6974,32.661,32.6682,34200.0
2010-11-02 14:25:00,44.84,44.92,44.84,44.9,42000.0,32.6682,32.7265,32.6682,32.712,42000.0
2010-11-02 14:30:00,44.9,44.91,44.83,44.83,34200.0,32.712,32.7192,32.661,32.661,34200.0
2010-11-02 14:35:00,44.83,44.9,44.83,44.85,32400.0,32.661,32.712,32.661,32.6755,32400.0
2010-11-02 14:40:00,44.85,44.87,44.82,44.85,27600.0,32.6755,32.6901,32.6537,32.6755,27600.0
2010-11-02 14:45:00,44.85,44.87,44.82,44.84,37400.0,32.6755,32.6901,32.6537,32.6682,37400.0
2010-11-02 14:50:00,44.84,44.85,44.81,44.83,68400.0,32.6682,32.6755,32.6464,32.661,68400.0
2010-11-02 14:55:00,44.83,44.85,44.83,44.84,49400.0,32.661,32.6755,32.661,32.6682,49400.0
2010-11-02 15:00:00,44.84,44.88,44.84,44.88,39400.0,32.6682,32.6974,32.6682,32.6974,39400.0
2010-11-02 15:05:00,44.88,44.9,44.85,44.89,65200.0,32.6974,32.712,32.6755,32.7047,65200.0
2010-11-02 15:10:00,44.89,44.93,44.89,44.92,53000.0,32.7047,32.7338,32.7047,32.7265,53000.0
2010-11-02 15:15:00,44.91,44.97,44.91,44.97,61600.0,32.7192,32.763,32.7192,32.763,61600.0
2010-11-02 15:20:00,44.96,44.97,44.95,44.96,45600.0,32.7557,32.763,32.7484,32.7557,45600.0
2010-11-02 15:25:00,44.96,44.98,44.95,44.95,58200.0,32.7557,32.7702,32.7484,32.7484,58200.0
2010-11-02 15:30:00,44.95,44.97,44.93,44.96,70000.0,32.7484,32.763,32.7338,32.7557,70000.0
2010-11-02 15:35:00,44.96,44.99,44.95,44.97,82000.0,32.7557,32.7775,32.7484,32.763,82000.0
2010-11-02 15:40:00,44.97,44.99,44.95,44.97,141600.0,32.763,32.7775,32.7484,32.763,141600.0
2010-11-02 15:45:00,44.97,44.99,44.96,44.98,118200.0,32.763,32.7775,32.7557,32.7702,118200.0
2010-11-02 15:50:00,44.98,45.0,44.96,44.98,125200.0,32.7702,32.7848,32.7557,32.7702,125200.0
2010-11-02 15:55:00,44.99,45.0,44.94,44.99,202800.0,32.7775,32.7848,32.7411,32.7775,202800.0
2010-11-03 09:30:00,45.02,45.12,44.96,45.1,176200.0,32.7994,32.8722,32.7557,32.8577,176200.0
2010-11-03 09:35:00,45.1,45.27,45.08,45.08,82000.0,32.8577,32.9815,32.8431,32.8431,82000.0
2010-11-03 09:40:00,45.11,45.17,44.98,45.02,92000.0,32.865,32.9087,32.7702,32.7994,92000.0
2010-11-03 09:45:00,45.02,45.08,44.91,45.06,60600.0,32.7994,32.8431,32.7192,32.8285,60600.0
2010-11-03 09:50:00,45.07,45.1,45.01,45.09,56400.0,32.8358,32.8577,32.7921,32.8504,56400.0
2010-11-03 09:55:00,45.1,45.27,45.1,45.23,81200.0,32.8577,32.9815,32.8577,32.9524,81200.0
2010-11-03 10:00:00,45.22,45.28,45.1,45.13,146600.0,32.9451,32.9888,32.8577,32.8795,146600.0
2010-11-03 10:05:00,45.13,45.27,45.11,45.25,81800.0,32.8795,32.9815,32.865,32.967,81800.0
2010-11-03 10:10:00,45.25,45.3,45.24,45.3,33400.0,32.967,33.0034,32.9597,33.0034,33400.0
2010-11-03 10:15:00,45.28,45.32,45.26,45.32,86600.0,32.9888,33.018,32.9742,33.018,86600.0
2010-11-03 10:20:00,45.32,45.44,45.31,45.43,126200.0,33.018,33.1054,33.0107,33.0981,126200.0
2010-11-03 10:25:00,45.43,45.44,45.34,45.41,76800.0,33.0981,33.1054,33.0325,33.0835,76800.0
2010-11-03 10:30:00,45.41,45.46,45.36,45.41,138400.0,33.0835,33.12,33.0471,33.0835,138400.0
2010-11-03 10:35:00,45.41,45.53,45.4,45.5,91800.0,33.0835,33.1709,33.0762,33.1491,91800.0
2010-11-03 10:40:00,45.49,45.5,45.41,45.44,91000.0,33.1418,33.1491,33.0835,33.1054,91000.0
2010-11-03 10:45:00,45.44,45.45,45.27,45.3,58200.0,33.1054,33.1127,32.9815,33.0034,58200.0
2010-11-03 10:50:00,45.3,45.42,45.3,45.42,62000.0,33.0034,33.0908,33.0034,33.0908,62000.0
2010-11-03 10:55:00,45.42,45.45,45.34,45.36,44200.0,33.0908,33.1127,33.0325,33.0471,44200.0
2010-11-03 11:00:00,45.35,45.41,45.27,45.41,76000.0,33.0398,33.0835,32.9815,33.0835,76000.0
2010-11-03 11:05:00,45.42,45.45,45.28,45.28,61800.0,33.0908,33.1127,32.9888,32.9888,61800.0
2010-11-03 11:10:00,45.28,45.31,45.2,45.25,97600.0,32.9888,33.0107,32.9305,32.967,97600.0
2010-11-03 11:15:00,45.24,45.24,45.2,45.22,86200.0,32.9597,32.9597,32.9305,32.9451,86200.0
2010-11-03 11:20:00,45.23,45.33,45.21,45.33,65800.0,32.9524,33.0252,32.9378,33.0252,65800.0
2010-11-03 11:25:00,45.33,45.33,45.28,45.29,73600.0,33.0252,33.0252,32.9888,32.9961,73600.0
2010-11-03 11:30:00,45.29,45.33,45.24,45.26,90400.0,32.9961,33.0252,32.9597,32.9742,90400.0
2010-11-03 11:35:00,45.27,45.37,45.22,45.37,73200.0,32.9815,33.0544,32.9451,33.0544,73200.0
2010-11-03 11:40:00,45.37,45.4,45.33,45.35,30400.0,33.0544,33.0762,33.0252,33.0398,30400.0
2010-11-03 11:45:00,45.35,45.36,45.27,45.29,29600.0,33.0398,33.0471,32.9815,32.9961,29600.0
2010-11-03 11:50:00,45.31,45.32,45.28,45.29,31800.0,33.0107,33.018,32.9888,32.9961,31800.0
2010-11-03 11:55:00,45.28,45.28,45.21,45.23,22400.0,32.9888,32.9888,32.9378,32.9524,22400.0
2010-11-03 12:00:00,45.23,45.26,45.09,45.15,70400.0,32.9524,32.9742,32.8504,32.8941,70400.0
2010-11-03 12:05:00,45.16,45.19,45.14,45.17,25600.0,32.9014,32.9232,32.8868,32.9087,25600.0
2010-11-03 12:10:00,45.15,45.18,45.15,45.15,18000.0,32.8941,32.916,32.8941,32.8941,18000.0
2010-11-03 12:15:00,45.15,45.19,45.14,45.18,27000.0,32.8941,32.9232,32.8868,32.916,27000.0
2010-11-03 12:20:00,45.19,45.2,45.13,45.13,51200.0,32.9232,32.9305,32.8795,32.8795,51200.0
2010-11-03 12:25:00,45.12,45.21,45.12,45.17,92800.0,32.8722,32.9378,32.8722,32.9087,92800.0
2010-11-03 12:30:00,45.18,45.2,45.15,45.19,44400.0,32.916,32.9305,32.8941,32.9232,44400.0
2010-11-03 12:35:00,45.2,45.2,45.11,45.17,44200.0,32.9305,32.9305,32.865,32.9087,44200.0
2010-11-03 12:40:00,45.18,45.22,45.12,45.14,27600.0,32.916,32.9451,32.8722,32.8868,27600.0
2010-11-03 12:45:00,45.13,45.15,45.1,45.13,23400.0,32.8795,32.8941,32.8577,32.8795,23400.0
2010-11-03 12:50:00,45.12,45.15,45.09,45.15,30200.0,32.8722,32.8941,32.8504,32.8941,30200.0
2010-11-03 12:55:00,45.16,45.18,45.13,45.15,19800.0,32.9014,32.916,32.8795,32.8941,19800.0
2010-11-03 13:00:00,45.13,45.19,45.13,45.16,29400.0,32.8795,32.9232,32.8795,32.9014,29400.0
2010-11-03 13:05:00,45.16,45.19,45.14,45.14,18800.0,32.9014,32.9232,32.8868,32.8868,18800.0
2010-11-03 13:10:00,45.13,45.15,45.12,45.15,32000.0,32.8795,32.8941,32.8722,32.8941,32000.0
2010-11-03 13:15:00,45.14,45.15,45.1,45.1,31800.0,32.8868,32.8941,32.8577,32.8577,31800.0
2010-11-03 13:20:00,45.1,45.14,45.09,45.13,22800.0,32.8577,32.8868,32.8504,32.8795,22800.0
2010-11-03 13:25:00,45.14,45.15,45.1,45.11,33200.0,32.8868,32.8941,32.8577,32.865,33200.0
2010-11-03 13:30:00,45.12,45.15,45.1,45.14,26000.0,32.8722,32.8941,32.8577,32.8868,26000.0
2010-11-03 13:35:00,45.13,45.13,45.08,45.13,34800.0,32.8795,32.8795,32.8431,32.8795,34800.0
2010-11-03 13:40:00,45.13,45.13,45.08,45.09,35000.0,32.8795,32.8795,32.8431,32.8504,35000.0
2010-11-03 13:45:00,45.09,45.09,45.02,45.06,67400.0,32.8504,32.8504,32.7994,32.8285,67400.0
2010-11-03 13:50:00,45.05,45.06,45.02,45.06,82400.0,32.8212,32.8285,32.7994,32.8285,82400.0
2010-11-03 13:55:00,45.06,45.08,45.01,45.04,35200.0,32.8285,32.8431,32.7921,32.814,35200.0
2010-11-03 14:00:00,45.02,45.2,45.0,45.2,50000.0,32.7994,32.9305,32.7848,32.9305,50000.0
2010-11-03 14:05:00,45.2,45.21,45.15,45.18,53800.0,32.9305,32.9378,32.8941,32.916,53800.0
2010-11-03 14:10:00,45.17,45.19,44.98,45.07,55200.0,32.9087,32.9232,32.7702,32.8358,55200.0
2010-11-03 14:15:00,45.09,45.37,45.02,45.29,109800.0,32.8504,33.0544,32.7994,32.9961,109800.0
2010-11-03 14:20:00,45.29,45.5,45.15,45.24,181800.0,32.9961,33.1491,32.8941,32.9597,181800.0
2010-11-03 14:25:00,45.22,45.24,44.95,44.99,168000.0,32.9451,32.9597,32.7484,32.7775,168000.0
2010-11-03 14:30:00,45.01,45.16,44.91,45.03,171200.0,32.7921,32.9014,32.7192,32.8067,171200.0
2010-11-03 14:35:00,45.02,45.26,44.99,45.21,154000.0,32.7994,32.9742,32.7775,32.9378,154000.0
2010-11-03 14:40:00,45.2,45.31,45.08,45.31,95200.0,32.9305,33.0107,32.8431,33.0107,95200.0
2010-11-03 14:45:00,45.3,45.35,45.24,45.29,87400.0,33.0034,33.0398,32.9597,32.9961,87400.0
2010-11-03 14:50:00,45.31,45.44,45.27,45.4,84400.0,33.0107,33.1054,32.9815,33.0762,84400.0
2010-11-03 14:55:00,45.4,45.49,45.39,45.47,99600.0,33.0762,33.1418,33.069,33.1272,99600.0
2010-11-03 15:00:00,45.48,45.52,45.4,45.46,141600.0,33.1345,33.1637,33.0762,33.12,141600.0
2010-11-03 15:05:00,45.45,45.54,45.45,45.5,73800.0,33.1127,33.1782,33.1127,33.1491,73800.0
2010-11-03 15:10:00,45.52,45.57,45.47,45.49,92400.0,33.1637,33.2001,33.1272,33.1418,92400.0
2010-11-03 15:15:00,45.49,45.56,45.46,45.48,96600.0,33.1418,33.1928,33.12,33.1345,96600.0
2010-11-03 15:20:00,45.47,45.47,45.34,45.41,83800.0,33.1272,33.1272,33.0325,33.0835,83800.0
2010-11-03 15:25:00,45.42,45.43,45.36,45.38,95400.0,33.0908,33.0981,33.0471,33.0617,95400.0
2010-11-03 15:30:00,45.37,45.43,45.32,45.38,152800.0,33.0544,33.0981,33.018,33.0617,152800.0
2010-11-03 15:35:00,45.37,45.42,45.35,45.38,88600.0,33.0544,33.0908,33.0398,33.0617,88600.0
2010-11-03 15:40:00,45.38,45.38,45.33,45.38,82600.0,33.0617,33.0617,33.0252,33.0617,82600.0
2010-11-03 15:45:00,45.38,45.43,45.37,45.4,117000.0,33.0617,33.0981,33.0544,33.0762,117000.0
2010-11-03 15:50:00,45.4,45.43,45.37,45.42,163400.0,33.0762,33.0981,33.0544,33.0908,163400.0
2010-11-03 15:55:00,45.42,45.5,45.42,45.49,197800.0,33.0908,33.1491,33.0908,33.1418,197800.0
2010-11-04 09:30:00,46.24,46.35,45.87,46.01,229800.0,33.6882,33.7684,33.4187,33.5207,229800.0
2010-11-04 09:35:00,46.02,46.05,45.73,45.76,127400.0,33.5279,33.5498,33.3167,33.3385,127400.0
2010-11-04 09:40:00,45.76,45.82,45.56,45.65,269400.0,33.3385,33.3822,33.1928,33.2584,269400.0
2010-11-04 09:45:00,45.67,45.8,45.65,45.73,119000.0,33.2729,33.3677,33.2584,33.3167,119000.0
2010-11-04 09:50:00,45.71,45.82,45.7,45.82,93600.0,33.3021,33.3822,33.2948,33.3822,93600.0
2010-11-04 09:55:00,45.81,45.82,45.69,45.74,75400.0,33.3749,33.3822,33.2875,33.3239,75400.0
2010-11-04 10:00:00,45.74,45.75,45.6,45.6,172600.0,33.3239,33.3312,33.2219,33.2219,172600.0
2010-11-04 10:05:00,45.6,45.6,45.41,45.43,192200.0,33.2219,33.2219,33.0835,33.0981,192200.0
2010-11-04 10:10:00,45.43,45.59,45.43,45.58,138800.0,33.0981,33.2147,33.0981,33.2074,138800.0
2010-11-04 10:15:00,45.58,45.73,45.57,45.73,69400.0,33.2074,33.3167,33.2001,33.3167,69400.0
2010-11-04 10:20:00,45.74,45.77,45.72,45.75,92600.0,33.3239,33.3458,33.3094,33.3312,92600.0
2010-11-04 10:25:00,45.74,45.96,45.74,45.91,124400.0,33.3239,33.4842,33.3239,33.4478,124400.0
2010-11-04 10:30:00,45.91,45.95,45.74,45.75,92800.0,33.4478,33.4769,33.3239,33.3312,92800.0
2010-11-04 10:35:00,45.76,45.77,45.74,45.77,75000.0,33.3385,33.3458,33.3239,33.3458,75000.0
2010-11-04 10:40:00,45.77,45.83,45.75,45.81,47000.0,33.3458,33.3895,33.3312,33.3749,47000.0
2010-11-04 10:45:00,45.81,45.85,45.77,45.83,67400.0,33.3749,33.4041,33.3458,33.3895,67400.0
2010-11-04 10:50:00,45.84,45.88,45.83,45.88,65600.0,33.3968,33.4259,33.3895,33.4259,65600.0
2010-11-04 10:55:00,45.88,45.99,45.86,45.98,61000.0,33.4259,33.5061,33.4114,33.4988,61000.0
2010-11-04 11:00:00,45.97,46.02,45.97,46.02,80200.0,33.4915,33.5279,33.4915,33.5279,80200.0
2010-11-04 11:05:00,46.02,46.04,45.98,46.02,81000.0,33.5279,33.5425,33.4988,33.5279,81000.0
2010-11-04 11:10:00,46.02,46.06,45.94,45.96,94400.0,33.5279,33.5571,33.4697,33.4842,94400.0
2010-11-04 11:15:00,45.95,45.98,45.93,45.94,127600.0,33.4769,33.4988,33.4624,33.4697,127600.0
2010-11-04 11:20:00,45.95,45.99,45.91,45.98,33000.0,33.4769,33.5061,33.4478,33.4988,33000.0
2010-11-04 11:25:00,45.98,45.99,45.95,45.97,38600.0,33.4988,33.5061,33.4769,33.4915,38600.0
2010-11-04 11:30:00,45.97,46.0,45.96,45.97,39400.0,33.4915,33.5134,33.4842,33.4915,39400.0
2010-11-04 11:35:00,45.97,45.99,45.88,45.89,42200.0,33.4915,33.5061,33.4259,33.4332,42200.0
2010-11-04 11:40:00,45.9,45.96,45.88,45.93,39600.0,33.4405,33.4842,33.4259,33.4624,39600.0
2010-11-04 11:45:00,45.94,45.94,45.88,45.88,35200.0,33.4697,33.4697,33.4259,33.4259,35200.0
2010-11-04 11:50:00,45.88,45.96,45.88,45.96,52400.0,33.4259,33.4842,33.4259,33.4842,52400.0
2010-11-04 11:55:00,45.95,45.96,45.85,45.9,36200.0,33.4769,33.4842,33.4041,33.4405,36200.0
2010-11-04 12:00:00,45.9,45.9,45.83,45.84,54200.0,33.4405,33.4405,33.3895,33.3968,54200.0
2010-11-04 12:05:00,45.84,45.84,45.79,45.83,68400.0,33.3968,33.3968,33.3604,33.3895,68400.0
2010-11-04 12:10:00,45.83,45.93,45.82,45.93,19000.0,33.3895,33.4624,33.3822,33.4624,19000.0
2010-11-04 12:15:00,45.93,45.95,45.89,45.92,38800.0,33.4624,33.4769,33.4332,33.4551,38800.0
2010-11-04 12:20:00,45.93,45.96,45.91,45.96,33200.0,33.4624,33.4842,33.4478,33.4842,33200.0
2010-11-04 12:25:00,45.97,46.03,45.95,46.02,49200.0,33.4915,33.5352,33.4769,33.5279,49200.0
2010-11-04 12:30:00,46.02,46.06,45.97,46.05,50400.0,33.5279,33.5571,33.4915,33.5498,50400.0
2010-11-04 12:35:00,46.05,46.05,45.99,46.02,43400.0,33.5498,33.5498,33.5061,33.5279,43400.0
2010-11-04 12:40:00,46.02,46.06,45.98,45.98,27600.0,33.5279,33.5571,33.4988,33.4988,27600.0
2010-11-04 12:45:00,45.99,46.02,45.96,45.97,39200.0,33.5061,33.5279,33.4842,33.4915,39200.0
2010-11-04 12:50:00,45.97,45.98,45.93,45.94,38800.0,33.4915,33.4988,33.4624,33.4697,38800.0
2010-11-04 12:55:00,45.93,45.97,45.93,45.97,25600.0,33.4624,33.4915,33.4624,33.4915,25600.0
2010-11-04 13:00:00,45.97,45.98,45.93,45.94,36400.0,33.4915,33.4988,33.4624,33.4697,36400.0
2010-11-04 13:05:00,45.94,45.95,45.91,45.91,42400.0,33.4697,33.4769,33.4478,33.4478,42400.0
2010-11-04 13:10:00,45.91,45.92,45.87,45.88,26800.0,33.4478,33.4551,33.4187,33.4259,26800.0
2010-11-04 13:15:00,45.88,45.98,45.88,45.96,23000.0,33.4259,33.4988,33.4259,33.4842,23000.0
2010-11-04 13:20:00,45.96,45.96,45.92,45.94,14800.0,33.4842,33.4842,33.4551,33.4697,14800.0
2010-11-04 13:25:00,45.94,45.96,45.91,45.93,16200.0,33.4697,33.4842,33.4478,33.4624,16200.0
2010-11-04 13:30:00,45.94,45.96,45.88,45.9,46800.0,33.4697,33.4842,33.4259,33.4405,46800.0
2010-11-04 13:35:00,45.9,45.9,45.85,45.88,33600.0,33.4405,33.4405,33.4041,33.4259,33600.0
2010-11-04 13:40:00,45.88,45.92,45.87,45.9,20800.0,33.4259,33.4551,33.4187,33.4405,20800.0
2010-11-04 13:45:00,45.9,45.93,45.87,45.89,29400.0,33.4405,33.4624,33.4187,33.4332,29400.0
2010-11-04 13:50:00,45.88,45.91,45.86,45.89,31800.0,33.4259,33.4478,33.4114,33.4332,31800.0
2010-11-04 13:55:00,45.89,45.89,45.85,45.87,34400.0,33.4332,33.4332,33.4041,33.4187,34400.0
2010-11-04 14:00:00,45.85,45.88,45.82,45.84,31800.0,33.4041,33.4259,33.3822,33.3968,31800.0
2010-11-04 14:05:00,45.84,45.84,45.77,45.82,34000.0,33.3968,33.3968,33.3458,33.3822,34000.0
2010-11-04 14:10:00,45.82,45.88,45.81,45.85,45200.0,33.3822,33.4259,33.3749,33.4041,45200.0
2010-11-04 14:15:00,45.87,45.89,45.82,45.89,45400.0,33.4187,33.4332,33.3822,33.4332,45400.0
2010-11-04 14:20:00,45.9,45.92,45.86,45.86,59400.0,33.4405,33.4551,33.4114,33.4114,59400.0
2010-11-04 14:25:00,45.87,45.91,45.86,45.9,66600.0,33.4187,33.4478,33.4114,33.4405,66600.0
2010-11-04 14:30:00,45.9,46.03,45.88,46.02,120400.0,33.4405,33.5352,33.4259,33.5279,120400.0
2010-11-04 14:35:00,46.02,46.12,46.01,46.12,76000.0,33.5279,33.6008,33.5207,33.6008,76000.0
2010-11-04 14:40:00,46.12,46.19,46.12,46.17,158600.0,33.6008,33.6518,33.6008,33.6372,158600.0
2010-11-04 14:45:00,46.16,46.23,46.15,46.15,134200.0,33.6299,33.6809,33.6227,33.6227,134200.0
2010-11-04 14:50:00,46.15,46.2,46.13,46.18,75000.0,33.6227,33.6591,33.6081,33.6445,75000.0
2010-11-04 14:55:00,46.19,46.27,46.18,46.24,107400.0,33.6518,33.7101,33.6445,33.6882,107400.0
2010-11-04 15:00:00,46.25,46.27,46.21,46.24,113400.0,33.6955,33.7101,33.6664,33.6882,113400.0
2010-11-04 15:05:00,46.25,46.3,46.24,46.28,105600.0,33.6955,33.7319,33.6882,33.7174,105600.0
2010-11-04 15:10:00,46.28,46.28,45.97,46.15,627200.0,33.7174,33.7174,33.4915,33.6227,627200.0
2010-11-04 15:15:00,46.16,46.23,46.02,46.04,603800.0,33.6299,33.6809,33.5279,33.5425,603800.0
2010-11-04 15:20:00,46.04,46.08,45.98,46.05,260400.0,33.5425,33.5717,33.4988,33.5498,260400.0
2010-11-04 15:25:00,46.06,46.16,46.05,46.09,769800.0,33.5571,33.6299,33.5498,33.5789,769800.0
2010-11-04 15:30:00,46.09,46.09,45.89,45.93,540600.0,33.5789,33.5789,33.4332,33.4624,540600.0
2010-11-04 15:35:00,45.93,45.95,45.82,45.84,586000.0,33.4624,33.4769,33.3822,33.3968,586000.0
2010-11-04 15:40:00,45.84,45.89,45.74,45.8,559000.0,33.3968,33.4332,33.3239,33.3677,559000.0
2010-11-04 15:45:00,45.8,45.82,45.77,45.8,462400.0,33.3677,33.3822,33.3458,33.3677,462400.0
2010-11-04 15:50:00,45.8,45.81,45.74,45.8,530400.0,33.3677,33.3749,33.3239,33.3677,530400.0
2010-11-04 15:55:00,45.8,45.87,45.77,45.84,516600.0,33.3677,33.4187,33.3458,33.3968,516600.0
2010-11-05 09:30:00,45.59,45.79,45.56,45.59,203400.0,33.2147,33.3604,33.1928,33.2147,203400.0
2010-11-05 09:35:00,45.6,45.66,45.37,45.42,338200.0,33.2219,33.2657,33.0544,33.0908,338200.0
2010-11-05 09:40:00,45.41,45.57,45.35,45.45,145400.0,33.0835,33.2001,33.0398,33.1127,145400.0
2010-11-05 09:45:00,45.45,45.64,45.42,45.47,152000.0,33.1127,33.2511,33.0908,33.1272,152000.0
2010-11-05 09:50:00,45.46,45.48,45.28,45.34,245800.0,33.12,33.1345,32.9888,33.0325,245800.0
2010-11-05 09:55:00,45.33,45.49,45.31,45.41,87400.0,33.0252,33.1418,33.0107,33.0835,87400.0
2010-11-05 10:00:00,45.43,45.46,45.38,45.45,59600.0,33.0981,33.12,33.0617,33.1127,59600.0
2010-11-05 10:05:00,45.45,45.87,45.45,45.8,163400.0,33.1127,33.4187,33.1127,33.3677,163400.0
2010-11-05 10:10:00,45.8,45.8,45.72,45.72,28800.0,33.3677,33.3677,33.3094,33.3094,28800.0
2010-11-05 10:15:00,45.71,45.72,45.57,45.57,17000.0,33.3021,33.3094,33.2001,33.2001,17000.0
2010-11-05 10:20:00,45.58,45.75,45.58,45.75,45400.0,33.2074,33.3312,33.2074,33.3312,45400.0
2010-11-05 10:25:00,45.74,45.85,45.74,45.85,142000.0,33.3239,33.4041,33.3239,33.4041,142000.0
2010-11-05 10:30:00,45.84,46.01,45.83,45.99,182800.0,33.3968,33.5207,33.3895,33.5061,182800.0
2010-11-05 10:35:00,45.99,46.13,45.99,46.13,119200.0,33.5061,33.6081,33.5061,33.6081,119200.0
2010-11-05 10:40:00,46.12,46.17,46.1,46.15,74000.0,33.6008,33.6372,33.5862,33.6227,74000.0
2010-11-05 10:45:00,46.15,46.15,46.04,46.13,172000.0,33.6227,33.6227,33.5425,33.6081,172000.0
2010-11-05 10:50:00,46.13,46.25,46.13,46.17,165600.0,33.6081,33.6955,33.6081,33.6372,165600.0
2010-11-05 10:55:00,46.17,46.17,46.04,46.04,95600.0,33.6372,33.6372,33.5425,33.5425,95600.0
2010-11-05 11:00:00,46.05,46.05,45.91,45.91,63400.0,33.5498,33.5498,33.4478,33.4478,63400.0
2010-11-05 11:05:00,45.91,45.91,45.81,45.83,133200.0,33.4478,33.4478,33.3749,33.3895,133200.0
2010-11-05 11:10:00,45.83,45.88,45.82,45.85,36200.0,33.3895,33.4259,33.3822,33.4041,36200.0
2010-11-05 11:15:00,45.84,45.85,45.84,45.85,39000.0,33.3968,33.4041,33.3968,33.4041,39000.0
2010-11-05 11:20:00,45.84,45.85,45.79,45.83,47600.0,33.3968,33.4041,33.3604,33.3895,47600.0
2010-11-05 11:25:00,45.84,45.88,45.84,45.85,15800.0,33.3968,33.4259,33.3968,33.4041,15800.0
2010-11-05 11:30:00,45.87,45.93,45.85,45.87,18600.0,33.4187,33.4624,33.4041,33.4187,18600.0
2010-11-05 11:35:00,45.88,45.91,45.83,45.85,33000.0,33.4259,33.4478,33.3895,33.4041,33000.0
2010-11-05 11:40:00,45.83,45.84,45.76,45.77,56600.0,33.3895,33.3968,33.3385,33.3458,56600.0
2010-11-05 11:45:00,45.77,45.85,45.76,45.83,28000.0,33.3458,33.4041,33.3385,33.3895,28000.0
2010-11-05 11:50:00,45.82,45.88,45.8,45.81,22400.0,33.3822,33.4259,33.3677,33.3749,22400.0
2010-11-05 11:55:00,45.81,45.81,45.65,45.67,33200.0,33.3749,33.3749,33.2584,33.2729,33200.0
2010-11-05 12:00:00,45.67,45.76,45.65,45.76,27600.0,33.2729,33.3385,33.2584,33.3385,27600.0
2010-11-05 12:05:00,45.75,45.77,45.66,45.69,26000.0,33.3312,33.3458,33.2657,33.2875,26000.0
2010-11-05 12:10:00,45.68,45.72,45.61,45.65,27000.0,33.2802,33.3094,33.2292,33.2584,27000.0
2010-11-05 12:15:00,45.66,45.72,45.66,45.68,14000.0,33.2657,33.3094,33.2657,33.2802,14000.0
2010-11-05 12:20:00,45.67,45.68,45.55,45.56,26000.0,33.2729,33.2802,33.1855,33.1928,26000.0
2010-11-05 12:25:00,45.56,45.63,45.56,45.61,21600.0,33.1928,33.2438,33.1928,33.2292,21600.0
2010-11-05 12:30:00,45.61,45.68,45.59,45.63,78000.0,33.2292,33.2802,33.2147,33.2438,78000.0
2010-11-05 12:35:00,45.64,45.72,45.62,45.72,57200.0,33.2511,33.3094,33.2365,33.3094,57200.0
2010-11-05 12:40:00,45.72,45.75,45.67,45.72,25400.0,33.3094,33.3312,33.2729,33.3094,25400.0
2010-11-05 12:45:00,45.73,45.8,45.73,45.75,16800.0,33.3167,33.3677,33.3167,33.3312,16800.0
2010-11-05 12:50:00,45.75,45.77,45.65,45.65,21200.0,33.3312,33.3458,33.2584,33.2584,21200.0
2010-11-05 12:55:00,45.65,45.67,45.63,45.66,28400.0,33.2584,33.2729,33.2438,33.2657,28400.0
2010-11-05 13:00:00,45.66,45.66,45.59,45.6,31600.0,33.2657,33.2657,33.2147,33.2219,31600.0
2010-11-05 13:05:00,45.6,45.64,45.6,45.6,31200.0,33.2219,33.2511,33.2219,33.2219,31200.0
2010-11-05 13:10:00,45.6,45.6,45.52,45.59,88800.0,33.2219,33.2219,33.1637,33.2147,88800.0
2010-11-05 13:15:00,45.59,45.63,45.59,45.63,15600.0,33.2147,33.2438,33.2147,33.2438,15600.0
2010-11-05 13:20:00,45.63,45.63,45.56,45.57,28800.0,33.2438,33.2438,33.1928,33.2001,28800.0
2010-11-05 13:25:00,45.57,45.6,45.57,45.6,15000.0,33.2001,33.2219,33.2001,33.2219,15000.0
2010-11-05 13:30:00,45.6,45.61,45.55,45.55,42200.0,33.2219,33.2292,33.1855,33.1855,42200.0
2010-11-05 13:35:00,45.54,45.55,45.52,45.54,26800.0,33.1782,33.1855,33.1637,33.1782,26800.0
2010-11-05 13:40:00,45.55,45.56,45.52,45.53,18200.0,33.1855,33.1928,33.1637,33.1709,18200.0
2010-11-05 13:45:00,45.52,45.59,45.52,45.57,41600.0,33.1637,33.2147,33.1637,33.2001,41600.0
2010-11-05 13:50:00,45.57,45.59,45.56,45.57,31600.0,33.2001,33.2147,33.1928,33.2001,31600.0
2010-11-05 13:55:00,45.57,45.63,45.57,45.63,19200.0,33.2001,33.2438,33.2001,33.2438,19200.0
2010-11-05 14:00:00,45.63,45.63,45.55,45.55,45600.0,33.2438,33.2438,33.1855,33.1855,45600.0
2010-11-05 14:05:00,45.55,45.56,45.52,45.55,52600.0,33.1855,33.1928,33.1637,33.1855,52600.0
2010-11-05 14:10:00,45.54,45.55,45.47,45.47,34200.0,33.1782,33.1855,33.1272,33.1272,34200.0
2010-11-05 14:15:00,45.48,45.48,45.38,45.38,47200.0,33.1345,33.1345,33.0617,33.0617,47200.0
2010-11-05 14:20:00,45.38,45.44,45.37,45.39,49800.0,33.0617,33.1054,33.0544,33.069,49800.0
2010-11-05 14:25:00,45.38,45.41,45.35,45.39,67800.0,33.0617,33.0835,33.0398,33.069,67800.0
2010-11-05 14:30:00,45.4,45.47,45.39,45.44,61000.0,33.0762,33.1272,33.069,33.1054,61000.0
2010-11-05 14:35:00,45.45,45.48,45.44,45.44,31400.0,33.1127,33.1345,33.1054,33.1054,31400.0
2010-11-05 14:40:00,45.44,45.44,45.37,45.39,64200.0,33.1054,33.1054,33.0544,33.069,64200.0
2010-11-05 14:45:00,45.39,45.47,45.39,45.46,69800.0,33.069,33.1272,33.069,33.12,69800.0
2010-11-05 14:50:00,45.46,45.51,45.46,45.5,69200.0,33.12,33.1564,33.12,33.1491,69200.0
2010-11-05 14:55:00,45.5,45.52,45.46,45.47,60200.0,33.1491,33.1637,33.12,33.1272,60200.0
2010-11-05 15:00:00,45.49,45.52,45.48,45.52,48000.0,33.1418,33.1637,33.1345,33.1637,48000.0
2010-11-05 15:05:00,45.51,45.54,45.49,45.51,53400.0,33.1564,33.1782,33.1418,33.1564,53400.0
2010-11-05 15:10:00,45.51,45.52,45.46,45.46,53400.0,33.1564,33.1637,33.12,33.12,53400.0
2010-11-05 15:15:00,45.46,45.47,45.43,45.46,43200.0,33.12,33.1272,33.0981,33.12,43200.0
2010-11-05 15:20:00,45.46,45.46,45.44,45.45,84000.0,33.12,33.12,33.1054,33.1127,84000.0
2010-11-05 15:25:00,45.45,45.52,45.45,45.52,57400.0,33.1127,33.1637,33.1127,33.1637,57400.0
2010-11-05 15:30:00,45.52,45.56,45.51,45.56,144000.0,33.1637,33.1928,33.1564,33.1928,144000.0
2010-11-05 15:35:00,45.56,45.56,45.49,45.49,99800.0,33.1928,33.1928,33.1418,33.1418,99800.0
2010-11-05 15:40:00,45.49,45.53,45.48,45.52,118600.0,33.1418,33.1709,33.1345,33.1637,118600.0
2010-11-05 15:45:00,45.52,45.67,45.52,45.66,246000.0,33.1637,33.2729,33.1637,33.2657,246000.0
2010-11-05 15:50:00,45.66,45.68,45.61,45.61,127800.0,33.2657,33.2802,33.2292,33.2292,127800.0
2010-11-05 15:55:00,45.6,45.63,45.59,45.6,193400.0,33.2219,33.2438,33.2147,33.2219,193400.0
2010-11-08 09:30:00,45.46,45.82,45.34,45.8,117400.0,33.12,33.3822,33.0325,33.3677,117400.0
2010-11-08 09:35:00,45.82,45.83,45.68,45.75,46600.0,33.3822,33.3895,33.2802,33.3312,46600.0
2010-11-08 09:40:00,45.74,45.88,45.74,45.77,69000.0,33.3239,33.4259,33.3239,33.3458,69000.0
2010-11-08 09:45:00,45.76,45.88,45.76,45.8,110600.0,33.3385,33.4259,33.3385,33.3677,110600.0
2010-11-08 09:50:00,45.79,45.83,45.71,45.72,77400.0,33.3604,33.3895,33.3021,33.3094,77400.0
2010-11-08 09:55:00,45.73,45.75,45.6,45.66,77600.0,33.3167,33.3312,33.2219,33.2657,77600.0
2010-11-08 10:00:00,45.67,45.74,45.62,45.72,176200.0,33.2729,33.3239,33.2365,33.3094,176200.0
2010-11-08 10:05:00,45.72,45.78,45.62,45.62,79200.0,33.3094,33.3531,33.2365,33.2365,79200.0
2010-11-08 10:10:00,45.62,45.66,45.56,45.62,38400.0,33.2365,33.2657,33.1928,33.2365,38400.0
2010-11-08 10:15:00,45.62,45.69,45.59,45.69,39800.0,33.2365,33.2875,33.2147,33.2875,39800.0
2010-11-08 10:20:00,45.69,45.74,45.65,45.68,51400.0,33.2875,33.3239,33.2584,33.2802,51400.0
2010-11-08 10:25:00,45.69,45.72,45.63,45.63,40400.0,33.2875,33.3094,33.2438,33.2438,40400.0
2010-11-08 10:30:00,45.63,45.69,45.63,45.63,19600.0,33.2438,33.2875,33.2438,33.2438,19600.0
2010-11-08 10:35:00,45.63,45.72,45.63,45.68,18000.0,33.2438,33.3094,33.2438,33.2802,18000.0
2010-11-08 10:40:00,45.69,45.72,45.68,45.7,32400.0,33.2875,33.3094,33.2802,33.2948,32400.0
2010-11-08 10:45:00,45.7,45.87,45.7,45.86,42000.0,33.2948,33.4187,33.2948,33.4114,42000.0
2010-11-08 10:50:00,45.85,45.85,45.75,45.75,25600.0,33.4041,33.4041,33.3312,33.3312,25600.0
2010-11-08 10:55:00,45.74,45.74,45.6,45.63,38200.0,33.3239,33.3239,33.2219,33.2438,38200.0
2010-11-08 11:00:00,45.62,45.66,45.59,45.65,58200.0,33.2365,33.2657,33.2147,33.2584,58200.0
2010-11-08 11:05:00,45.63,45.71,45.62,45.69,34000.0,33.2438,33.3021,33.2365,33.2875,34000.0
2010-11-08 11:10:00,45.68,45.72,45.66,45.71,23800.0,33.2802,33.3094,33.2657,33.3021,23800.0
2010-11-08 11:15:00,45.72,45.72,45.65,45.69,25600.0,33.3094,33.3094,33.2584,33.2875,25600.0
2010-11-08 11:20:00,45.67,45.68,45.58,45.63,35400.0,33.2729,33.2802,33.2074,33.2438,35400.0
2010-11-08 11:25:00,45.63,45.76,45.63,45.75,23800.0,33.2438,33.3385,33.2438,33.3312,23800.0
2010-11-08 11:30:00,45.76,45.86,45.76,45.85,23000.0,33.3385,33.4114,33.3385,33.4041,23000.0
2010-11-08 11:35:00,45.85,45.85,45.77,45.77,20400.0,33.4041,33.4041,33.3458,33.3458,20400.0
2010-11-08 11:40:00,45.77,45.8,45.75,45.76,27400.0,33.3458,33.3677,33.3312,33.3385,27400.0
2010-11-08 11:45:00,45.76,45.77,45.73,45.76,13600.0,33.3385,33.3458,33.3167,33.3385,13600.0
2010-11-08 11:50:00,45.77,45.77,45.73,45.76,25200.0,33.3458,33.3458,33.3167,33.3385,25200.0
2010-11-08 11:55:00,45.75,45.8,45.73,45.8,73600.0,33.3312,33.3677,33.3167,33.3677,73600.0
2010-11-08 12:00:00,45.8,45.81,45.75,45.8,65400.0,33.3677,33.3749,33.3312,33.3677,65400.0
2010-11-08 12:05:00,45.8,45.85,45.8,45.84,47600.0,33.3677,33.4041,33.3677,33.3968,47600.0
2010-11-08 12:10:00,45.84,45.93,45.84,45.92,31000.0,33.3968,33.4624,33.3968,33.4551,31000.0
2010-11-08 12:15:00,45.91,45.94,45.9,45.94,29000.0,33.4478,33.4697,33.4405,33.4697,29000.0
2010-11-08 12:20:00,45.93,46.06,45.93,46.03,70800.0,33.4624,33.5571,33.4624,33.5352,70800.0
2010-11-08 12:25:00,46.03,46.08,46.02,46.06,31000.0,33.5352,33.5717,33.5279,33.5571,31000.0
2010-11-08 12:30:00,46.06,46.07,45.91,45.93,30200.0,33.5571,33.5644,33.4478,33.4624,30200.0
2010-11-08 12:35:00,45.94,45.99,45.94,45.97,14200.0,33.4697,33.5061,33.4697,33.4915,14200.0
2010-11-08 12:40:00,45.98,46.01,45.95,45.96,18600.0,33.4988,33.5207,33.4769,33.4842,18600.0
2010-11-08 12:45:00,45.95,45.98,45.92,45.95,44200.0,33.4769,33.4988,33.4551,33.4769,44200.0
2010-11-08 12:50:00,45.95,45.99,45.94,45.95,27200.0,33.4769,33.5061,33.4697,33.4769,27200.0
2010-11-08 12:55:00,45.94,45.97,45.93,45.96,12800.0,33.4697,33.4915,33.4624,33.4842,12800.0
2010-11-08 13:00:00,45.96,45.99,45.93,45.93,28600.0,33.4842,33.5061,33.4624,33.4624,28600.0
2010-11-08 13:05:00,45.93,45.93,45.88,45.88,11800.0,33.4624,33.4624,33.4259,33.4259,11800.0
2010-11-08 13:10:00,45.88,45.91,45.85,45.9,40000.0,33.4259,33.4478,33.4041,33.4405,40000.0
2010-11-08 13:15:00,45.9,45.91,45.88,45.9,16400.0,33.4405,33.4478,33.4259,33.4405,16400.0
2010-11-08 13:20:00,45.87,45.94,45.87,45.91,20800.0,33.4187,33.4697,33.4187,33.4478,20800.0
2010-11-08 13:25:00,45.91,45.94,45.85,45.85,21400.0,33.4478,33.4697,33.4041,33.4041,21400.0
2010-11-08 13:30:00,45.85,45.88,45.85,45.88,51600.0,33.4041,33.4259,33.4041,33.4259,51600.0
2010-11-08 13:35:00,45.88,45.91,45.88,45.91,31800.0,33.4259,33.4478,33.4259,33.4478,31800.0
2010-11-08 13:40:00,45.9,45.91,45.87,45.88,28200.0,33.4405,33.4478,33.4187,33.4259,28200.0
2010-11-08 13:45:00,45.88,45.99,45.88,45.99,33000.0,33.4259,33.5061,33.4259,33.5061,33000.0
2010-11-08 13:50:00,45.98,45.99,45.92,45.99,28400.0,33.4988,33.5061,33.4551,33.5061,28400.0
2010-11-08 13:55:00,45.98,46.02,45.96,45.98,43400.0,33.4988,33.5279,33.4842,33.4988,43400.0
2010-11-08 14:00:00,45.97,46.01,45.97,45.99,23600.0,33.4915,33.5207,33.4915,33.5061,23600.0
2010-11-08 14:05:00,46.0,46.05,45.99,46.04,31400.0,33.5134,33.5498,33.5061,33.5425,31400.0
2010-11-08 14:10:00,46.05,46.05,45.99,46.02,44600.0,33.5498,33.5498,33.5061,33.5279,44600.0
2010-11-08 14:15:00,46.0,46.1,45.99,46.09,46200.0,33.5134,33.5862,33.5061,33.5789,46200.0
2010-11-08 14:20:00,46.09,46.11,46.08,46.09,47400.0,33.5789,33.5935,33.5717,33.5789,47400.0
2010-11-08 14:25:00,46.08,46.11,46.04,46.04,20800.0,33.5717,33.5935,33.5425,33.5425,20800.0
2010-11-08 14:30:00,46.04,46.04,45.99,46.02,44200.0,33.5425,33.5425,33.5061,33.5279,44200.0
2010-11-08 14:35:00,46.02,46.04,45.99,46.02,38800.0,33.5279,33.5425,33.5061,33.5279,38800.0
2010-11-08 14:40:00,46.02,46.06,46.01,46.05,23200.0,33.5279,33.5571,33.5207,33.5498,23200.0
2010-11-08 14:45:00,46.05,46.05,45.99,46.01,38800.0,33.5498,33.5498,33.5061,33.5207,38800.0
2010-11-08 14:50:00,46.0,46.02,45.96,46.0,33400.0,33.5134,33.5279,33.4842,33.5134,33400.0
2010-11-08 14:55:00,46.0,46.02,45.99,46.01,42800.0,33.5134,33.5279,33.5061,33.5207,42800.0
2010-11-08 15:00:00,46.0,46.03,46.0,46.01,35400.0,33.5134,33.5352,33.5134,33.5207,35400.0
2010-11-08 15:05:00,46.0,46.04,45.99,46.01,53000.0,33.5134,33.5425,33.5061,33.5207,53000.0
2010-11-08 15:10:00,45.99,46.01,45.95,45.98,36400.0,33.5061,33.5207,33.4769,33.4988,36400.0
2010-11-08 15:15:00,45.97,46.01,45.97,45.99,28000.0,33.4915,33.5207,33.4915,33.5061,28000.0
2010-11-08 15:20:00,45.99,46.05,45.97,46.05,34200.0,33.5061,33.5498,33.4915,33.5498,34200.0
2010-11-08 15:25:00,46.05,46.05,45.99,46.0,50800.0,33.5498,33.5498,33.5061,33.5134,50800.0
2010-11-08 15:30:00,46.01,46.06,45.99,46.02,68200.0,33.5207,33.5571,33.5061,33.5279,68200.0
2010-11-08 15:35:00,46.02,46.06,45.98,46.02,83000.0,33.5279,33.5571,33.4988,33.5279,83000.0
2010-11-08 15:40:00,46.03,46.04,45.97,46.04,79000.0,33.5352,33.5425,33.4915,33.5425,79000.0
2010-11-08 15:45:00,46.04,46.04,45.96,45.99,162800.0,33.5425,33.5425,33.4842,33.5061,162800.0
2010-11-08 15:50:00,46.0,46.0,45.93,45.97,134400.0,33.5134,33.5134,33.4624,33.4915,134400.0
2010-11-08 15:55:00,45.97,46.01,45.96,46.01,122400.0,33.4915,33.5207,33.4842,33.5207,122400.0
2010-11-09 09:30:00,46.14,46.15,46.02,46.07,85600.0,33.6154,33.6227,33.5279,33.5644,85600.0
2010-11-09 09:35:00,46.07,46.07,45.7,45.75,50200.0,33.5644,33.5644,33.2948,33.3312,50200.0
2010-11-09 09:40:00,45.76,45.77,45.63,45.68,104200.0,33.3385,33.3458,33.2438,33.2802,104200.0
2010-11-09 09:45:00,45.68,45.81,45.65,45.79,47600.0,33.2802,33.3749,33.2584,33.3604,47600.0
2010-11-09 09:50:00,45.79,45.88,45.74,45.83,29200.0,33.3604,33.4259,33.3239,33.3895,29200.0
2010-11-09 09:55:00,45.85,45.85,45.75,45.81,30800.0,33.4041,33.4041,33.3312,33.3749,30800.0
2010-11-09 10:00:00,45.81,46.0,45.81,45.98,65600.0,33.3749,33.5134,33.3749,33.4988,65600.0
2010-11-09 10:05:00,45.97,46.02,45.87,45.88,25000.0,33.4915,33.5279,33.4187,33.4259,25000.0
2010-11-09 10:10:00,45.88,46.0,45.84,45.99,52800.0,33.4259,33.5134,33.3968,33.5061,52800.0
2010-11-09 10:15:00,45.99,46.13,45.96,46.06,81200.0,33.5061,33.6081,33.4842,33.5571,81200.0
2010-11-09 10:20:00,46.06,46.06,45.99,46.01,81800.0,33.5571,33.5571,33.5061,33.5207,81800.0
2010-11-09 10:25:00,45.99,46.08,45.98,45.99,86200.0,33.5061,33.5717,33.4988,33.5061,86200.0
2010-11-09 10:30:00,45.99,46.06,45.98,46.0,33200.0,33.5061,33.5571,33.4988,33.5134,33200.0
2010-11-09 10:35:00,46.0,46.01,45.91,45.96,58400.0,33.5134,33.5207,33.4478,33.4842,58400.0
2010-11-09 10:40:00,45.96,45.97,45.94,45.97,18200.0,33.4842,33.4915,33.4697,33.4915,18200.0
2010-11-09 10:45:00,45.97,45.97,45.9,45.96,56800.0,33.4915,33.4915,33.4405,33.4842,56800.0
2010-11-09 10:50:00,45.96,45.96,45.8,45.82,81200.0,33.4842,33.4842,33.3677,33.3822,81200.0
2010-11-09 10:55:00,45.82,45.88,45.81,45.87,22800.0,33.3822,33.4259,33.3749,33.4187,22800.0
2010-11-09 11:00:00,45.85,45.93,45.85,45.9,27000.0,33.4041,33.4624,33.4041,33.4405,27000.0
2010-11-09 11:05:00,45.9,45.93,45.82,45.82,30800.0,33.4405,33.4624,33.3822,33.3822,30800.0
2010-11-09 11:10:00,45.82,45.82,45.67,45.7,107200.0,33.3822,33.3822,33.2729,33.2948,107200.0
2010-11-09 11:15:00,45.71,45.79,45.69,45.77,45000.0,33.3021,33.3604,33.2875,33.3458,45000.0
2010-11-09 11:20:00,45.77,45.8,45.71,45.77,72800.0,33.3458,33.3677,33.3021,33.3458,72800.0
2010-11-09 11:25:00,45.77,45.85,45.77,45.79,34800.0,33.3458,33.4041,33.3458,33.3604,34800.0
2010-11-09 11:30:00,45.8,45.8,45.73,45.76,57400.0,33.3677,33.3677,33.3167,33.3385,57400.0
2010-11-09 11:35:00,45.77,45.85,45.77,45.84,33800.0,33.3458,33.4041,33.3458,33.3968,33800.0
2010-11-09 11:40:00,45.84,45.88,45.82,45.84,30400.0,33.3968,33.4259,33.3822,33.3968,30400.0
2010-11-09 11:45:00,45.84,45.88,45.83,45.85,28800.0,33.3968,33.4259,33.3895,33.4041,28800.0
2010-11-09 11:50:00,45.85,45.86,45.81,45.82,24600.0,33.4041,33.4114,33.3749,33.3822,24600.0
2010-11-09 11:55:00,45.82,45.83,45.67,45.68,71800.0,33.3822,33.3895,33.2729,33.2802,71800.0
2010-11-09 12:00:00,45.68,45.79,45.68,45.72,35000.0,33.2802,33.3604,33.2802,33.3094,35000.0
2010-11-09 12:05:00,45.73,45.77,45.72,45.76,15200.0,33.3167,33.3458,33.3094,33.3385,15200.0
2010-11-09 12:10:00,45.77,45.82,45.76,45.82,40200.0,33.3458,33.3822,33.3385,33.3822,40200.0
2010-11-09 12:15:00,45.82,45.85,45.82,45.85,31200.0,33.3822,33.4041,33.3822,33.4041,31200.0
2010-11-09 12:20:00,45.85,45.85,45.77,45.78,30400.0,33.4041,33.4041,33.3458,33.3531,30400.0
2010-11-09 12:25:00,45.78,45.85,45.77,45.82,26800.0,33.3531,33.4041,33.3458,33.3822,26800.0
2010-11-09 12:30:00,45.82,45.88,45.82,45.83,107200.0,33.3822,33.4259,33.3822,33.3895,107200.0
2010-11-09 12:35:00,45.84,45.88,45.83,45.88,93400.0,33.3968,33.4259,33.3895,33.4259,93400.0
2010-11-09 12:40:00,45.87,45.94,45.87,45.91,85000.0,33.4187,33.4697,33.4187,33.4478,85000.0
2010-11-09 12:45:00,45.9,45.96,45.9,45.94,57400.0,33.4405,33.4842,33.4405,33.4697,57400.0
2010-11-09 12:50:00,45.94,46.0,45.94,45.99,47000.0,33.4697,33.5134,33.4697,33.5061,47000.0
2010-11-09 12:55:00,45.99,46.0,45.95,45.98,55200.0,33.5061,33.5134,33.4769,33.4988,55200.0
2010-11-09 13:00:00,45.99,46.05,45.99,46.05,55200.0,33.5061,33.5498,33.5061,33.5498,55200.0
2010-11-09 13:05:00,46.04,46.07,46.04,46.05,22200.0,33.5425,33.5644,33.5425,33.5498,22200.0
2010-11-09 13:10:00,46.05,46.06,46.0,46.01,40800.0,33.5498,33.5571,33.5134,33.5207,40800.0
2010-11-09 13:15:00,46.0,46.02,45.96,45.97,118400.0,33.5134,33.5279,33.4842,33.4915,118400.0
2010-11-09 13:20:00,45.97,45.98,45.93,45.93,99600.0,33.4915,33.4988,33.4624,33.4624,99600.0
2010-11-09 13:25:00,45.96,45.96,45.8,45.81,152800.0,33.4842,33.4842,33.3677,33.3749,152800.0
2010-11-09 13:30:00,45.81,45.87,45.77,45.84,92200.0,33.3749,33.4187,33.3458,33.3968,92200.0
2010-11-09 13:35:00,45.85,45.87,45.74,45.76,57400.0,33.4041,33.4187,33.3239,33.3385,57400.0
2010-11-09 13:40:00,45.76,45.77,45.63,45.67,106600.0,33.3385,33.3458,33.2438,33.2729,106600.0
2010-11-09 13:45:00,45.68,45.69,45.6,45.64,78600.0,33.2802,33.2875,33.2219,33.2511,78600.0
2010-11-09 13:50:00,45.65,45.73,45.62,45.7,54000.0,33.2584,33.3167,33.2365,33.2948,54000.0
2010-11-09 13:55:00,45.71,45.77,45.71,45.77,36200.0,33.3021,33.3458,33.3021,33.3458,36200.0
2010-11-09 14:00:00,45.77,45.77,45.72,45.73,63600.0,33.3458,33.3458,33.3094,33.3167,63600.0
2010-11-09 14:05:00,45.73,45.79,45.73,45.78,35800.0,33.3167,33.3604,33.3167,33.3531,35800.0
2010-11-09 14:10:00,45.77,45.79,45.72,45.76,56400.0,33.3458,33.3604,33.3094,33.3385,56400.0
2010-11-09 14:15:00,45.75,45.78,45.68,45.69,86000.0,33.3312,33.3531,33.2802,33.2875,86000.0
2010-11-09 14:20:00,45.7,45.72,45.66,45.7,30400.0,33.2948,33.3094,33.2657,33.2948,30400.0
2010-11-09 14:25:00,45.7,45.73,45.67,45.67,33600.0,33.2948,33.3167,33.2729,33.2729,33600.0
2010-11-09 14:30:00,45.67,45.73,45.67,45.7,42800.0,33.2729,33.3167,33.2729,33.2948,42800.0
2010-11-09 14:35:00,45.7,45.74,45.69,45.69,52600.0,33.2948,33.3239,33.2875,33.2875,52600.0
2010-11-09 14:40:00,45.69,45.71,45.66,45.68,57400.0,33.2875,33.3021,33.2657,33.2802,57400.0
2010-11-09 14:45:00,45.67,45.67,45.63,45.63,34600.0,33.2729,33.2729,33.2438,33.2438,34600.0
2010-11-09 14:50:00,45.64,45.64,45.59,45.59,30400.0,33.2511,33.2511,33.2147,33.2147,30400.0
2010-11-09 14:55:00,45.58,45.63,45.54,45.62,64000.0,33.2074,33.2438,33.1782,33.2365,64000.0
2010-11-09 15:00:00,45.61,45.61,45.54,45.57,66200.0,33.2292,33.2292,33.1782,33.2001,66200.0
2010-11-09 15:05:00,45.56,45.61,45.53,45.57,46800.0,33.1928,33.2292,33.1709,33.2001,46800.0
2010-11-09 15:10:00,45.56,45.59,45.53,45.56,98200.0,33.1928,33.2147,33.1709,33.1928,98200.0
2010-11-09 15:15:00,45.56,45.61,45.54,45.56,47800.0,33.1928,33.2292,33.1782,33.1928,47800.0
2010-11-09 15:20:00,45.56,45.56,45.44,45.44,93400.0,33.1928,33.1928,33.1054,33.1054,93400.0
2010-11-09 15:25:00,45.46,45.52,45.43,45.47,88600.0,33.12,33.1637,33.0981,33.1272,88600.0
2010-11-09 15:30:00,45.47,45.52,45.42,45.51,94000.0,33.1272,33.1637,33.0908,33.1564,94000.0
2010-11-09 15:35:00,45.51,45.52,45.42,45.42,197000.0,33.1564,33.1637,33.0908,33.0908,197000.0
2010-11-09 15:40:00,45.43,45.45,45.33,45.33,184600.0,33.0981,33.1127,33.0252,33.0252,184600.0
2010-11-09 15:45:00,45.33,45.42,45.29,45.33,170800.0,33.0252,33.0908,32.9961,33.0252,170800.0
2010-11-09 15:50:00,45.33,45.39,45.23,45.24,356200.0,33.0252,33.069,32.9524,32.9597,356200.0
2010-11-09 15:55:00,45.24,45.3,45.17,45.23,1095400.0,32.9597,33.0034,32.9087,32.9524,1095400.0
2010-11-10 09:30:00,45.33,45.44,45.1,45.13,130400.0,33.0252,33.1054,32.8577,32.8795,130400.0
2010-11-10 09:35:00,45.09,45.17,45.05,45.13,92000.0,32.8504,32.9087,32.8212,32.8795,92000.0
2010-11-10 09:40:00,45.13,45.21,45.1,45.13,104600.0,32.8795,32.9378,32.8577,32.8795,104600.0
2010-11-10 09:45:00,45.13,45.26,45.09,45.16,139000.0,32.8795,32.9742,32.8504,32.9014,139000.0
2010-11-10 09:50:00,45.17,45.24,45.1,45.22,169000.0,32.9087,32.9597,32.8577,32.9451,169000.0
2010-11-10 09:55:00,45.22,45.23,45.04,45.09,187200.0,32.9451,32.9524,32.814,32.8504,187200.0
2010-11-10 10:00:00,45.1,45.15,44.99,45.01,75400.0,32.8577,32.8941,32.7775,32.7921,75400.0
2010-11-10 10:05:00,45.0,45.13,44.95,45.1,72600.0,32.7848,32.8795,32.7484,32.8577,72600.0
2010-11-10 10:10:00,45.09,45.15,45.05,45.12,125200.0,32.8504,32.8941,32.8212,32.8722,125200.0
2010-11-10 10:15:00,45.14,45.22,45.06,45.07,87600.0,32.8868,32.9451,32.8285,32.8358,87600.0
2010-11-10 10:20:00,45.06,45.12,45.0,45.1,51800.0,32.8285,32.8722,32.7848,32.8577,51800.0
2010-11-10 10:25:00,45.1,45.1,44.99,44.99,58000.0,32.8577,32.8577,32.7775,32.7775,58000.0
2010-11-10 10:30:00,45.0,45.13,45.0,45.07,82600.0,32.7848,32.8795,32.7848,32.8358,82600.0
2010-11-10 10:35:00,45.07,45.18,45.05,45.17,96000.0,32.8358,32.916,32.8212,32.9087,96000.0
2010-11-10 10:40:00,45.17,45.22,45.17,45.2,55000.0,32.9087,32.9451,32.9087,32.9305,55000.0
2010-11-10 10:45:00,45.18,45.22,45.09,45.1,107600.0,32.916,32.9451,32.8504,32.8577,107600.0
2010-11-10 10:50:00,45.1,45.18,45.08,45.13,58600.0,32.8577,32.916,32.8431,32.8795,58600.0
2010-11-10 10:55:00,45.13,45.24,45.12,45.24,29400.0,32.8795,32.9597,32.8722,32.9597,29400.0
2010-11-10 11:00:00,45.24,45.38,45.22,45.34,84600.0,32.9597,33.0617,32.9451,33.0325,84600.0
2010-11-10 11:05:00,45.34,45.34,45.16,45.2,67200.0,33.0325,33.0325,32.9014,32.9305,67200.0
2010-11-10 11:10:00,45.19,45.26,45.17,45.19,58400.0,32.9232,32.9742,32.9087,32.9232,58400.0
2010-11-10 11:15:00,45.19,45.19,45.05,45.08,85600.0,32.9232,32.9232,32.8212,32.8431,85600.0
2010-11-10 11:20:00,45.08,45.21,45.08,45.1,80400.0,32.8431,32.9378,32.8431,32.8577,80400.0
2010-11-10 11:25:00,45.1,45.21,45.07,45.2,38400.0,32.8577,32.9378,32.8358,32.9305,38400.0
2010-11-10 11:30:00,45.2,45.32,45.2,45.3,59800.0,32.9305,33.018,32.9305,33.0034,59800.0
2010-11-10 11:35:00,45.3,45.42,45.27,45.41,38600.0,33.0034,33.0908,32.9815,33.0835,38600.0
2010-11-10 11:40:00,45.39,45.39,45.28,45.29,27600.0,33.069,33.069,32.9888,32.9961,27600.0
2010-11-10 11:45:00,45.27,45.34,45.27,45.33,41200.0,32.9815,33.0325,32.9815,33.0252,41200.0
2010-11-10 11:50:00,45.34,45.39,45.33,45.37,44400.0,33.0325,33.069,33.0252,33.0544,44400.0
2010-11-10 11:55:00,45.37,45.42,45.31,45.31,58600.0,33.0544,33.0908,33.0107,33.0107,58600.0
2010-11-10 12:00:00,45.31,45.38,45.27,45.38,65400.0,33.0107,33.0617,32.9815,33.0617,65400.0
2010-11-10 12:05:00,45.38,45.38,45.32,45.34,34000.0,33.0617,33.0617,33.018,33.0325,34000.0
2010-11-10 12:10:00,45.32,45.34,45.3,45.32,25000.0,33.018,33.0325,33.0034,33.018,25000.0
2010-11-10 12:15:00,45.33,45.33,45.2,45.21,37200.0,33.0252,33.0252,32.9305,32.9378,37200.0
2010-11-10 12:20:00,45.21,45.22,45.17,45.19,48000.0,32.9378,32.9451,32.9087,32.9232,48000.0
2010-11-10 12:25:00,45.19,45.23,45.16,45.17,28600.0,32.9232,32.9524,32.9014,32.9087,28600.0
2010-11-10 12:30:00,45.18,45.18,45.1,45.16,104200.0,32.916,32.916,32.8577,32.9014,104200.0
2010-11-10 12:35:00,45.16,45.19,45.14,45.19,23800.0,32.9014,32.9232,32.8868,32.9232,23800.0
2010-11-10 12:40:00,45.2,45.2,45.15,45.18,37200.0,32.9305,32.9305,32.8941,32.916,37200.0
2010-11-10 12:45:00,45.19,45.28,45.19,45.28,32800.0,32.9232,32.9888,32.9232,32.9888,32800.0
2010-11-10 12:50:00,45.27,45.32,45.23,45.32,20600.0,32.9815,33.018,32.9524,33.018,20600.0
2010-11-10 12:55:00,45.31,45.32,45.23,45.23,25000.0,33.0107,33.018,32.9524,32.9524,25000.0
2010-11-10 13:00:00,45.23,45.26,45.14,45.25,46800.0,32.9524,32.9742,32.8868,32.967,46800.0
2010-11-10 13:05:00,45.24,45.31,45.23,45.28,31200.0,32.9597,33.0107,32.9524,32.9888,31200.0
2010-11-10 13:10:00,45.3,45.3,45.26,45.3,15200.0,33.0034,33.0034,32.9742,33.0034,15200.0
2010-11-10 13:15:00,45.27,45.41,45.26,45.41,41000.0,32.9815,33.0835,32.9742,33.0835,41000.0
2010-11-10 13:20:00,45.38,45.46,45.35,45.35,29400.0,33.0617,33.12,33.0398,33.0398,29400.0
2010-11-10 13:25:00,45.35,45.43,45.35,45.35,29400.0,33.0398,33.0981,33.0398,33.0398,29400.0
2010-11-10 13:30:00,45.35,45.47,45.35,45.37,41000.0,33.0398,33.1272,33.0398,33.0544,41000.0
2010-11-10 13:35:00,45.37,45.43,45.35,45.42,26800.0,33.0544,33.0981,33.0398,33.0908,26800.0
2010-11-10 13:40:00,45.4,45.41,45.34,45.38,29800.0,33.0762,33.0835,33.0325,33.0617,29800.0
2010-11-10 13:45:00,45.38,45.42,45.37,45.38,34600.0,33.0617,33.0908,33.0544,33.0617,34600.0
2010-11-10 13:50:00,45.38,45.39,45.35,45.35,31400.0,33.0617,33.069,33.0398,33.0398,31400.0
2010-11-10 13:55:00,45.36,45.5,45.36,45.46,77600.0,33.0471,33.1491,33.0471,33.12,77600.0
2010-11-10 14:00:00,45.46,45.58,45.43,45.58,83600.0,33.12,33.2074,33.0981,33.2074,83600.0
2010-11-10 14:05:00,45.58,45.64,45.54,45.62,44200.0,33.2074,33.2511,33.1782,33.2365,44200.0
2010-11-10 14:10:00,45.61,45.63,45.56,45.57,98400.0,33.2292,33.2438,33.1928,33.2001,98400.0
2010-11-10 14:15:00,45.57,45.62,45.56,45.6,69600.0,33.2001,33.2365,33.1928,33.2219,69600.0
2010-11-10 14:20:00,45.6,45.6,45.56,45.58,75600.0,33.2219,33.2219,33.1928,33.2074,75600.0
2010-11-10 14:25:00,45.58,45.63,45.56,45.63,35400.0,33.2074,33.2438,33.1928,33.2438,35400.0
2010-11-10 14:30:00,45.62,45.62,45.52,45.52,77200.0,33.2365,33.2365,33.1637,33.1637,77200.0
2010-11-10 14:35:00,45.54,45.6,45.51,45.59,41200.0,33.1782,33.2219,33.1564,33.2147,41200.0
2010-11-10 14:40:00,45.57,45.61,45.52,45.57,69600.0,33.2001,33.2292,33.1637,33.2001,69600.0
2010-11-10 14:45:00,45.57,45.62,45.54,45.54,40800.0,33.2001,33.2365,33.1782,33.1782,40800.0
2010-11-10 14:50:00,45.52,45.59,45.51,45.59,57200.0,33.1637,33.2147,33.1564,33.2147,57200.0
2010-11-10 14:55:00,45.58,45.61,45.57,45.59,34000.0,33.2074,33.2292,33.2001,33.2147,34000.0
2010-11-10 15:00:00,45.59,45.62,45.55,45.6,84400.0,33.2147,33.2365,33.1855,33.2219,84400.0
2010-11-10 15:05:00,45.59,45.6,45.51,45.56,54400.0,33.2147,33.2219,33.1564,33.1928,54400.0
2010-11-10 15:10:00,45.56,45.63,45.54,45.63,49000.0,33.1928,33.2438,33.1782,33.2438,49000.0
2010-11-10 15:15:00,45.62,45.63,45.58,45.6,88400.0,33.2365,33.2438,33.2074,33.2219,88400.0
2010-11-10 15:20:00,45.6,45.64,45.6,45.64,43200.0,33.2219,33.2511,33.2219,33.2511,43200.0
2010-11-10 15:25:00,45.63,45.65,45.62,45.62,46400.0,33.2438,33.2584,33.2365,33.2365,46400.0
2010-11-10 15:30:00,45.62,45.66,45.61,45.63,79800.0,33.2365,33.2657,33.2292,33.2438,79800.0
2010-11-10 15:35:00,45.63,45.66,45.63,45.65,85200.0,33.2438,33.2657,33.2438,33.2584,85200.0
2010-11-10 15:40:00,45.65,45.68,45.63,45.64,71400.0,33.2584,33.2802,33.2438,33.2511,71400.0
2010-11-10 15:45:00,45.65,45.68,45.64,45.66,85200.0,33.2584,33.2802,33.2511,33.2657,85200.0
2010-11-10 15:50:00,45.66,45.67,45.63,45.63,86000.0,33.2657,33.2729,33.2438,33.2438,86000.0
2010-11-10 15:55:00,45.63,45.69,45.62,45.69,153600.0,33.2438,33.2875,33.2365,33.2875,153600.0
2010-11-11 09:30:00,45.38,45.52,45.37,45.49,116600.0,33.0617,33.1637,33.0544,33.1418,116600.0
2010-11-11 09:35:00,45.52,45.7,45.48,45.51,110800.0,33.1637,33.2948,33.1345,33.1564,110800.0
2010-11-11 09:40:00,45.5,45.5,45.27,45.29,263400.0,33.1491,33.1491,32.9815,32.9961,263400.0
2010-11-11 09:45:00,45.27,45.47,45.26,45.44,284800.0,32.9815,33.1272,32.9742,33.1054,284800.0
2010-11-11 09:50:00,45.44,45.46,45.35,45.43,50800.0,33.1054,33.12,33.0398,33.0981,50800.0
2010-11-11 09:55:00,45.41,45.53,45.41,45.48,113800.0,33.0835,33.1709,33.0835,33.1345,113800.0
2010-11-11 10:00:00,45.47,45.51,45.44,45.48,98600.0,33.1272,33.1564,33.1054,33.1345,98600.0
2010-11-11 10:05:00,45.47,45.57,45.42,45.57,70400.0,33.1272,33.2001,33.0908,33.2001,70400.0
2010-11-11 10:10:00,45.57,45.59,45.51,45.51,43000.0,33.2001,33.2147,33.1564,33.1564,43000.0
2010-11-11 10:15:00,45.52,45.76,45.52,45.74,33400.0,33.1637,33.3385,33.1637,33.3239,33400.0
2010-11-11 10:20:00,45.76,45.87,45.73,45.83,75800.0,33.3385,33.4187,33.3167,33.3895,75800.0
2010-11-11 10:25:00,45.82,45.85,45.71,45.71,83000.0,33.3822,33.4041,33.3021,33.3021,83000.0
2010-11-11 10:30:00,45.7,45.7,45.5,45.51,57800.0,33.2948,33.2948,33.1491,33.1564,57800.0
2010-11-11 10:35:00,45.51,45.59,45.43,45.45,42400.0,33.1564,33.2147,33.0981,33.1127,42400.0
2010-11-11 10:40:00,45.44,45.49,45.34,45.35,43400.0,33.1054,33.1418,33.0325,33.0398,43400.0
2010-11-11 10:45:00,45.33,45.43,45.3,45.41,45600.0,33.0252,33.0981,33.0034,33.0835,45600.0
2010-11-11 10:50:00,45.41,45.42,45.28,45.35,82800.0,33.0835,33.0908,32.9888,33.0398,82800.0
2010-11-11 10:55:00,45.32,45.38,45.32,45.35,38000.0,33.018,33.0617,33.018,33.0398,38000.0
2010-11-11 11:00:00,45.35,45.39,45.3,45.35,36200.0,33.0398,33.069,33.0034,33.0398,36200.0
2010-11-11 11:05:00,45.35,45.38,45.23,45.24,88400.0,33.0398,33.0617,32.9524,32.9597,88400.0
2010-11-11 11:10:00,45.25,45.34,45.24,45.34,45200.0,32.967,33.0325,32.9597,33.0325,45200.0
2010-11-11 11:15:00,45.35,45.42,45.34,45.42,20400.0,33.0398,33.0908,33.0325,33.0908,20400.0
2010-11-11 11:20:00,45.4,45.42,45.31,45.31,23400.0,33.0762,33.0908,33.0107,33.0107,23400.0
2010-11-11 11:25:00,45.3,45.34,45.25,45.3,50400.0,33.0034,33.0325,32.967,33.0034,50400.0
2010-11-11 11:30:00,45.29,45.46,45.29,45.45,23600.0,32.9961,33.12,32.9961,33.1127,23600.0
2010-11-11 11:35:00,45.45,45.49,45.41,45.45,19400.0,33.1127,33.1418,33.0835,33.1127,19400.0
2010-11-11 11:40:00,45.43,45.44,45.32,45.34,12200.0,33.0981,33.1054,33.018,33.0325,12200.0
2010-11-11 11:45:00,45.34,45.41,45.33,45.37,35000.0,33.0325,33.0835,33.0252,33.0544,35000.0
2010-11-11 11:50:00,45.37,45.41,45.35,45.37,45000.0,33.0544,33.0835,33.0398,33.0544,45000.0
2010-11-11 11:55:00,45.37,45.39,45.32,45.34,27600.0,33.0544,33.069,33.018,33.0325,27600.0
2010-11-11 12:00:00,45.34,45.37,45.31,45.35,23000.0,33.0325,33.0544,33.0107,33.0398,23000.0
2010-11-11 12:05:00,45.34,45.38,45.27,45.27,52400.0,33.0325,33.0617,32.9815,32.9815,52400.0
2010-11-11 12:10:00,45.28,45.37,45.27,45.35,47400.0,32.9888,33.0544,32.9815,33.0398,47400.0
2010-11-11 12:15:00,45.38,45.42,45.37,45.38,15200.0,33.0617,33.0908,33.0544,33.0617,15200.0
2010-11-11 12:20:00,45.38,45.42,45.35,45.42,11000.0,33.0617,33.0908,33.0398,33.0908,11000.0
2010-11-11 12:25:00,45.43,45.45,45.35,45.38,16400.0,33.0981,33.1127,33.0398,33.0617,16400.0
2010-11-11 12:30:00,45.38,45.42,45.34,45.34,26200.0,33.0617,33.0908,33.0325,33.0325,26200.0
2010-11-11 12:35:00,45.34,45.34,45.27,45.27,45600.0,33.0325,33.0325,32.9815,32.9815,45600.0
2010-11-11 12:40:00,45.27,45.31,45.25,45.27,27200.0,32.9815,33.0107,32.967,32.9815,27200.0
2010-11-11 12:45:00,45.28,45.31,45.28,45.3,11400.0,32.9888,33.0107,32.9888,33.0034,11400.0
2010-11-11 12:50:00,45.29,45.32,45.23,45.25,21600.0,32.9961,33.018,32.9524,32.967,21600.0
2010-11-11 12:55:00,45.25,45.3,45.25,45.28,12200.0,32.967,33.0034,32.967,32.9888,12200.0
2010-11-11 13:00:00,45.29,45.3,45.24,45.24,15000.0,32.9961,33.0034,32.9597,32.9597,15000.0
2010-11-11 13:05:00,45.26,45.3,45.26,45.29,13600.0,32.9742,33.0034,32.9742,32.9961,13600.0
2010-11-11 13:10:00,45.29,45.34,45.29,45.34,12400.0,32.9961,33.0325,32.9961,33.0325,12400.0
2010-11-11 13:15:00,45.35,45.4,45.35,45.35,15800.0,33.0398,33.0762,33.0398,33.0398,15800.0
2010-11-11 13:20:00,45.35,45.39,45.34,45.35,8600.0,33.0398,33.069,33.0325,33.0398,8600.0
2010-11-11 13:25:00,45.35,45.35,45.31,45.31,11200.0,33.0398,33.0398,33.0107,33.0107,11200.0
2010-11-11 13:30:00,45.32,45.35,45.31,45.35,12000.0,33.018,33.0398,33.0107,33.0398,12000.0
2010-11-11 13:35:00,45.34,45.38,45.32,45.37,13800.0,33.0325,33.0617,33.018,33.0544,13800.0
2010-11-11 13:40:00,45.38,45.44,45.38,45.44,32600.0,33.0617,33.1054,33.0617,33.1054,32600.0
2010-11-11 13:45:00,45.44,45.47,45.43,45.45,30800.0,33.1054,33.1272,33.0981,33.1127,30800.0
2010-11-11 13:50:00,45.47,45.49,45.43,45.43,49800.0,33.1272,33.1418,33.0981,33.0981,49800.0
2010-11-11 13:55:00,45.43,45.43,45.4,45.4,21400.0,33.0981,33.0981,33.0762,33.0762,21400.0
2010-11-11 14:00:00,45.38,45.4,45.33,45.34,24000.0,33.0617,33.0762,33.0252,33.0325,24000.0
2010-11-11 14:05:00,45.35,45.38,45.34,45.37,11800.0,33.0398,33.0617,33.0325,33.0544,11800.0
2010-11-11 14:10:00,45.37,45.39,45.37,45.39,15600.0,33.0544,33.069,33.0544,33.069,15600.0
2010-11-11 14:15:00,45.38,45.45,45.38,45.45,30000.0,33.0617,33.1127,33.0617,33.1127,30000.0
2010-11-11 14:20:00,45.45,45.46,45.42,45.42,36200.0,33.1127,33.12,33.0908,33.0908,36200.0
2010-11-11 14:25:00,45.42,45.49,45.42,45.48,45400.0,33.0908,33.1418,33.0908,33.1345,45400.0
2010-11-11 14:30:00,45.49,45.52,45.48,45.49,52600.0,33.1418,33.1637,33.1345,33.1418,52600.0
2010-11-11 14:35:00,45.5,45.54,45.47,45.48,53200.0,33.1491,33.1782,33.1272,33.1345,53200.0
2010-11-11 14:40:00,45.48,45.51,45.47,45.47,62200.0,33.1345,33.1564,33.1272,33.1272,62200.0
2010-11-11 14:45:00,45.46,45.5,45.44,45.45,93400.0,33.12,33.1491,33.1054,33.1127,93400.0
2010-11-11 14:50:00,45.45,45.47,45.43,45.47,42400.0,33.1127,33.1272,33.0981,33.1272,42400.0
2010-11-11 14:55:00,45.47,45.47,45.43,45.46,44200.0,33.1272,33.1272,33.0981,33.12,44200.0
2010-11-11 15:00:00,45.45,45.46,45.43,45.46,50400.0,33.1127,33.12,33.0981,33.12,50400.0
2010-11-11 15:05:00,45.46,45.51,45.46,45.49,73800.0,33.12,33.1564,33.12,33.1418,73800.0
2010-11-11 15:10:00,45.49,45.51,45.49,45.51,75400.0,33.1418,33.1564,33.1418,33.1564,75400.0
2010-11-11 15:15:00,45.52,45.54,45.48,45.48,51000.0,33.1637,33.1782,33.1345,33.1345,51000.0
2010-11-11 15:20:00,45.48,45.52,45.43,45.43,103600.0,33.1345,33.1637,33.0981,33.0981,103600.0
2010-11-11 15:25:00,45.43,45.47,45.4,45.46,180000.0,33.0981,33.1272,33.0762,33.12,180000.0
2010-11-11 15:30:00,45.46,45.46,45.39,45.42,108600.0,33.12,33.12,33.069,33.0908,108600.0
2010-11-11 15:35:00,45.43,45.48,45.42,45.47,123200.0,33.0981,33.1345,33.0908,33.1272,123200.0
2010-11-11 15:40:00,45.47,45.48,45.43,45.47,113000.0,33.1272,33.1345,33.0981,33.1272,113000.0
2010-11-11 15:45:00,45.47,45.52,45.41,45.44,157600.0,33.1272,33.1637,33.0835,33.1054,157600.0
2010-11-11 15:50:00,45.45,45.47,45.44,45.45,167400.0,33.1127,33.1272,33.1054,33.1127,167400.0
2010-11-11 15:55:00,45.45,45.54,45.44,45.48,620000.0,33.1127,33.1782,33.1054,33.1345,620000.0
2010-11-12 09:30:00,45.14,45.38,45.07,45.35,69000.0,32.8868,33.0617,32.8358,33.0398,69000.0
2010-11-12 09:35:00,45.37,45.41,45.23,45.33,41200.0,33.0544,33.0835,32.9524,33.0252,41200.0
2010-11-12 09:40:00,45.33,45.48,45.3,45.45,67800.0,33.0252,33.1345,33.0034,33.1127,67800.0
2010-11-12 09:45:00,45.45,45.48,45.35,45.41,93800.0,33.1127,33.1345,33.0398,33.0835,93800.0
2010-11-12 09:50:00,45.41,45.62,45.41,45.62,56800.0,33.0835,33.2365,33.0835,33.2365,56800.0
2010-11-12 09:55:00,45.62,45.62,45.46,45.49,77400.0,33.2365,33.2365,33.12,33.1418,77400.0
2010-11-12 10:00:00,45.49,45.53,45.47,45.47,30400.0,33.1418,33.1709,33.1272,33.1272,30400.0
2010-11-12 10:05:00,45.46,45.49,45.43,45.46,31000.0,33.12,33.1418,33.0981,33.12,31000.0
2010-11-12 10:10:00,45.47,45.52,45.44,45.49,33200.0,33.1272,33.1637,33.1054,33.1418,33200.0
2010-11-12 10:15:00,45.49,45.67,45.49,45.52,55400.0,33.1418,33.2729,33.1418,33.1637,55400.0
2010-11-12 10:20:00,45.5,45.56,45.49,45.51,90400.0,33.1491,33.1928,33.1418,33.1564,90400.0
2010-11-12 10:25:00,45.5,45.5,45.31,45.33,78800.0,33.1491,33.1491,33.0107,33.0252,78800.0
2010-11-12 10:30:00,45.33,45.35,45.19,45.31,98200.0,33.0252,33.0398,32.9232,33.0107,98200.0
2010-11-12 10:35:00,45.31,45.34,45.22,45.3,157600.0,33.0107,33.0325,32.9451,33.0034,157600.0
2010-11-12 10:40:00,45.3,45.37,45.26,45.36,62400.0,33.0034,33.0544,32.9742,33.0471,62400.0
2010-11-12 10:45:00,45.37,45.42,45.34,45.37,43200.0,33.0544,33.0908,33.0325,33.0544,43200.0
2010-11-12 10:50:00,45.37,45.37,45.27,45.27,49400.0,33.0544,33.0544,32.9815,32.9815,49400.0
2010-11-12 10:55:00,45.26,45.3,45.18,45.24,46000.0,32.9742,33.0034,32.916,32.9597,46000.0
2010-11-12 11:00:00,45.24,45.25,45.13,45.16,101800.0,32.9597,32.967,32.8795,32.9014,101800.0
2010-11-12 11:05:00,45.16,45.18,45.06,45.13,60200.0,32.9014,32.916,32.8285,32.8795,60200.0
2010-11-12 11:10:00,45.15,45.22,45.13,45.21,40200.0,32.8941,32.9451,32.8795,32.9378,40200.0
2010-11-12 11:15:00,45.2,45.24,45.15,45.16,36600.0,32.9305,32.9597,32.8941,32.9014,36600.0
2010-11-12 11:20:00,45.14,45.25,45.11,45.25,21600.0,32.8868,32.967,32.865,32.967,21600.0
2010-11-12 11:25:00,45.27,45.34,45.26,45.26,20800.0,32.9815,33.0325,32.9742,32.9742,20800.0
2010-11-12 11:30:00,45.27,45.37,45.25,45.26,69400.0,32.9815,33.0544,32.967,32.9742,69400.0
2010-11-12 11:35:00,45.25,45.26,45.22,45.24,50800.0,32.967,32.9742,32.9451,32.9597,50800.0
2010-11-12 11:40:00,45.24,45.27,45.23,45.27,19600.0,32.9597,32.9815,32.9524,32.9815,19600.0
2010-11-12 11:45:00,45.26,45.31,45.24,45.26,43200.0,32.9742,33.0107,32.9597,32.9742,43200.0
2010-11-12 11:50:00,45.26,45.27,45.14,45.17,77000.0,32.9742,32.9815,32.8868,32.9087,77000.0
2010-11-12 11:55:00,45.18,45.27,45.17,45.26,24200.0,32.916,32.9815,32.9087,32.9742,24200.0
2010-11-12 12:00:00,45.25,45.25,45.15,45.19,33000.0,32.967,32.967,32.8941,32.9232,33000.0
2010-11-12 12:05:00,45.2,45.26,45.2,45.24,26200.0,32.9305,32.9742,32.9305,32.9597,26200.0
2010-11-12 12:10:00,45.23,45.24,45.17,45.19,31800.0,32.9524,32.9597,32.9087,32.9232,31800.0
2010-11-12 12:15:00,45.17,45.19,45.13,45.13,40400.0,32.9087,32.9232,32.8795,32.8795,40400.0
2010-11-12 12:20:00,45.13,45.16,45.03,45.1,131600.0,32.8795,32.9014,32.8067,32.8577,131600.0
2010-11-12 12:25:00,45.1,45.14,45.02,45.07,43600.0,32.8577,32.8868,32.7994,32.8358,43600.0
2010-11-12 12:30:00,45.07,45.16,45.0,45.0,71000.0,32.8358,32.9014,32.7848,32.7848,71000.0
2010-11-12 12:35:00,44.99,45.12,44.96,45.1,170400.0,32.7775,32.8722,32.7557,32.8577,170400.0
2010-11-12 12:40:00,45.11,45.13,45.04,45.05,32600.0,32.865,32.8795,32.814,32.8212,32600.0
2010-11-12 12:45:00,45.05,45.08,44.99,45.0,26800.0,32.8212,32.8431,32.7775,32.7848,26800.0
2010-11-12 12:50:00,45.0,45.06,44.97,44.98,78400.0,32.7848,32.8285,32.763,32.7702,78400.0
2010-11-12 12:55:00,44.98,45.02,44.95,44.98,156800.0,32.7702,32.7994,32.7484,32.7702,156800.0
2010-11-12 13:00:00,44.97,44.98,44.82,44.85,55000.0,32.763,32.7702,32.6537,32.6755,55000.0
2010-11-12 13:05:00,44.85,44.94,44.81,44.82,42800.0,32.6755,32.7411,32.6464,32.6537,42800.0
2010-11-12 13:10:00,44.82,44.92,44.81,44.91,38400.0,32.6537,32.7265,32.6464,32.7192,38400.0
2010-11-12 13:15:00,44.91,44.95,44.85,44.85,37600.0,32.7192,32.7484,32.6755,32.6755,37600.0
2010-11-12 13:20:00,44.85,44.88,44.8,44.83,32000.0,32.6755,32.6974,32.6391,32.661,32000.0
2010-11-12 13:25:00,44.83,44.94,44.83,44.94,35000.0,32.661,32.7411,32.661,32.7411,35000.0
2010-11-12 13:30:00,44.94,44.94,44.88,44.9,17400.0,32.7411,32.7411,32.6974,32.712,17400.0
2010-11-12 13:35:00,44.9,44.97,44.88,44.97,20400.0,32.712,32.763,32.6974,32.763,20400.0
2010-11-12 13:40:00,44.97,45.04,44.97,45.0,44600.0,32.763,32.814,32.763,32.7848,44600.0
2010-11-12 13:45:00,45.0,45.01,44.96,44.97,32600.0,32.7848,32.7921,32.7557,32.763,32600.0
2010-11-12 13:50:00,44.98,44.98,44.9,44.91,30800.0,32.7702,32.7702,32.712,32.7192,30800.0
2010-11-12 13:55:00,44.91,44.91,44.85,44.87,47400.0,32.7192,32.7192,32.6755,32.6901,47400.0
2010-11-12 14:00:00,44.88,44.94,44.85,44.91,34000.0,32.6974,32.7411,32.6755,32.7192,34000.0
2010-11-12 14:05:00,44.91,44.91,44.82,44.88,32200.0,32.7192,32.7192,32.6537,32.6974,32200.0
2010-11-12 14:10:00,44.88,44.98,44.88,44.96,40400.0,32.6974,32.7702,32.6974,32.7557,40400.0
2010-11-12 14:15:00,44.95,45.04,44.95,45.02,51600.0,32.7484,32.814,32.7484,32.7994,51600.0
2010-11-12 14:20:00,45.02,45.06,44.96,44.96,55200.0,32.7994,32.8285,32.7557,32.7557,55200.0
2010-11-12 14:25:00,44.95,44.96,44.88,44.91,27400.0,32.7484,32.7557,32.6974,32.7192,27400.0
2010-11-12 14:30:00,44.91,44.97,44.87,44.97,39800.0,32.7192,32.763,32.6901,32.763,39800.0
2010-11-12 14:35:00,44.96,44.98,44.94,44.97,28000.0,32.7557,32.7702,32.7411,32.763,28000.0
2010-11-12 14:40:00,44.97,44.97,44.93,44.95,43600.0,32.763,32.763,32.7338,32.7484,43600.0
2010-11-12 14:45:00,44.95,45.04,44.94,45.04,57400.0,32.7484,32.814,32.7411,32.814,57400.0
2010-11-12 14:50:00,45.04,45.13,45.04,45.12,54200.0,32.814,32.8795,32.814,32.8722,54200.0
2010-11-12 14:55:00,45.12,45.13,45.1,45.12,39400.0,32.8722,32.8795,32.8577,32.8722,39400.0
2010-11-12 15:00:00,45.11,45.19,45.1,45.19,47600.0,32.865,32.9232,32.8577,32.9232,47600.0
2010-11-12 15:05:00,45.19,45.27,45.19,45.22,98800.0,32.9232,32.9815,32.9232,32.9451,98800.0
2010-11-12 15:10:00,45.23,45.24,45.21,45.21,76200.0,32.9524,32.9597,32.9378,32.9378,76200.0
2010-11-12 15:15:00,45.2,45.23,45.16,45.23,62600.0,32.9305,32.9524,32.9014,32.9524,62600.0
2010-11-12 15:20:00,45.23,45.26,45.18,45.22,77800.0,32.9524,32.9742,32.916,32.9451,77800.0
2010-11-12 15:25:00,45.22,45.22,45.07,45.13,112400.0,32.9451,32.9451,32.8358,32.8795,112400.0
2010-11-12 15:30:00,45.12,45.21,45.1,45.2,101000.0,32.8722,32.9378,32.8577,32.9305,101000.0
2010-11-12 15:35:00,45.2,45.23,45.13,45.15,71200.0,32.9305,32.9524,32.8795,32.8941,71200.0
2010-11-12 15:40:00,45.16,45.16,45.04,45.05,68800.0,32.9014,32.9014,32.814,32.8212,68800.0
2010-11-12 15:45:00,45.05,45.13,45.05,45.09,187800.0,32.8212,32.8795,32.8212,32.8504,187800.0
2010-11-12 15:50:00,45.09,45.1,45.05,45.07,138000.0,32.8504,32.8577,32.8212,32.8358,138000.0
2010-11-12 15:55:00,45.07,45.18,45.07,45.14,351000.0,32.8358,32.916,32.8358,32.8868,351000.0
2010-11-15 09:30:00,45.67,45.88,45.51,45.8,237000.0,33.2729,33.4259,33.1564,33.3677,237000.0
2010-11-15 09:35:00,45.75,45.88,45.71,45.86,139200.0,33.3312,33.4259,33.3021,33.4114,139200.0
2010-11-15 09:40:00,45.86,45.88,45.79,45.85,97200.0,33.4114,33.4259,33.3604,33.4041,97200.0
2010-11-15 09:45:00,45.85,45.85,45.68,45.7,99200.0,33.4041,33.4041,33.2802,33.2948,99200.0
2010-11-15 09:50:00,45.7,45.74,45.58,45.72,111600.0,33.2948,33.3239,33.2074,33.3094,111600.0
2010-11-15 09:55:00,45.71,45.77,45.64,45.65,94400.0,33.3021,33.3458,33.2511,33.2584,94400.0
2010-11-15 10:00:00,45.64,45.76,45.63,45.71,74400.0,33.2511,33.3385,33.2438,33.3021,74400.0
2010-11-15 10:05:00,45.7,45.73,45.63,45.72,100800.0,33.2948,33.3167,33.2438,33.3094,100800.0
2010-11-15 10:10:00,45.73,45.85,45.68,45.85,81000.0,33.3167,33.4041,33.2802,33.4041,81000.0
2010-11-15 10:15:00,45.87,45.95,45.82,45.91,149400.0,33.4187,33.4769,33.3822,33.4478,149400.0
2010-11-15 10:20:00,45.91,45.99,45.83,45.99,100200.0,33.4478,33.5061,33.3895,33.5061,100200.0
2010-11-15 10:25:00,45.99,46.0,45.93,45.99,101000.0,33.5061,33.5134,33.4624,33.5061,101000.0
2010-11-15 10:30:00,46.0,46.06,45.88,45.9,85200.0,33.5134,33.5571,33.4259,33.4405,85200.0
2010-11-15 10:35:00,45.88,45.96,45.84,45.96,55600.0,33.4259,33.4842,33.3968,33.4842,55600.0
2010-11-15 10:40:00,45.95,45.96,45.91,45.93,39200.0,33.4769,33.4842,33.4478,33.4624,39200.0
2010-11-15 10:45:00,45.92,45.97,45.91,45.96,35000.0,33.4551,33.4915,33.4478,33.4842,35000.0
2010-11-15 10:50:00,45.96,46.0,45.92,45.98,56400.0,33.4842,33.5134,33.4551,33.4988,56400.0
2010-11-15 10:55:00,45.97,46.01,45.94,45.97,104800.0,33.4915,33.5207,33.4697,33.4915,104800.0
2010-11-15 11:00:00,45.97,46.02,45.8,45.8,90800.0,33.4915,33.5279,33.3677,33.3677,90800.0
2010-11-15 11:05:00,45.8,45.82,45.62,45.67,103000.0,33.3677,33.3822,33.2365,33.2729,103000.0
2010-11-15 11:10:00,45.67,45.85,45.65,45.81,94400.0,33.2729,33.4041,33.2584,33.3749,94400.0
2010-11-15 11:15:00,45.83,45.85,45.74,45.82,51000.0,33.3895,33.4041,33.3239,33.3822,51000.0
2010-11-15 11:20:00,45.82,45.86,45.76,45.77,24800.0,33.3822,33.4114,33.3385,33.3458,24800.0
2010-11-15 11:25:00,45.77,45.84,45.76,45.84,21800.0,33.3458,33.3968,33.3385,33.3968,21800.0
2010-11-15 11:30:00,45.83,45.99,45.82,45.99,28400.0,33.3895,33.5061,33.3822,33.5061,28400.0
2010-11-15 11:35:00,45.98,46.02,45.97,46.01,38400.0,33.4988,33.5279,33.4915,33.5207,38400.0
2010-11-15 11:40:00,45.99,46.09,45.99,46.07,48200.0,33.5061,33.5789,33.5061,33.5644,48200.0
2010-11-15 11:45:00,46.06,46.19,46.02,46.17,59000.0,33.5571,33.6518,33.5279,33.6372,59000.0
2010-11-15 11:50:00,46.17,46.18,46.08,46.09,52400.0,33.6372,33.6445,33.5717,33.5789,52400.0
2010-11-15 11:55:00,46.09,46.16,46.08,46.15,15600.0,33.5789,33.6299,33.5717,33.6227,15600.0
2010-11-15 12:00:00,46.14,46.16,46.1,46.1,69800.0,33.6154,33.6299,33.5862,33.5862,69800.0
2010-11-15 12:05:00,46.09,46.13,46.09,46.1,26200.0,33.5789,33.6081,33.5789,33.5862,26200.0
2010-11-15 12:10:00,46.1,46.1,46.01,46.03,37000.0,33.5862,33.5862,33.5207,33.5352,37000.0
2010-11-15 12:15:00,46.01,46.02,45.94,45.99,37600.0,33.5207,33.5279,33.4697,33.5061,37600.0
2010-11-15 12:20:00,45.99,46.02,45.93,45.99,40800.0,33.5061,33.5279,33.4624,33.5061,40800.0
2010-11-15 12:25:00,45.99,46.08,45.98,46.07,46800.0,33.5061,33.5717,33.4988,33.5644,46800.0
2010-11-15 12:30:00,46.05,46.08,46.04,46.08,35600.0,33.5498,33.5717,33.5425,33.5717,35600.0
2010-11-15 12:35:00,46.08,46.19,46.05,46.19,58400.0,33.5717,33.6518,33.5498,33.6518,58400.0
2010-11-15 12:40:00,46.19,46.19,46.1,46.1,30800.0,33.6518,33.6518,33.5862,33.5862,30800.0
2010-11-15 12:45:00,46.1,46.17,46.1,46.13,14000.0,33.5862,33.6372,33.5862,33.6081,14000.0
2010-11-15 12:50:00,46.13,46.17,46.12,46.16,24800.0,33.6081,33.6372,33.6008,33.6299,24800.0
2010-11-15 12:55:00,46.17,46.18,46.13,46.15,33000.0,33.6372,33.6445,33.6081,33.6227,33000.0
2010-11-15 13:00:00,46.15,46.15,46.01,46.01,22400.0,33.6227,33.6227,33.5207,33.5207,22400.0
2010-11-15 13:05:00,46.02,46.03,45.99,45.99,31400.0,33.5279,33.5352,33.5061,33.5061,31400.0
2010-11-15 13:10:00,45.98,46.0,45.96,45.97,44600.0,33.4988,33.5134,33.4842,33.4915,44600.0
2010-11-15 13:15:00,45.98,46.04,45.96,46.04,67600.0,33.4988,33.5425,33.4842,33.5425,67600.0
2010-11-15 13:20:00,46.03,46.12,46.03,46.12,43400.0,33.5352,33.6008,33.5352,33.6008,43400.0
2010-11-15 13:25:00,46.12,46.17,46.11,46.13,38400.0,33.6008,33.6372,33.5935,33.6081,38400.0
2010-11-15 13:30:00,46.13,46.13,46.06,46.07,20400.0,33.6081,33.6081,33.5571,33.5644,20400.0
2010-11-15 13:35:00,46.06,46.08,45.98,45.98,25800.0,33.5571,33.5717,33.4988,33.4988,25800.0
2010-11-15 13:40:00,45.98,46.02,45.98,46.0,57200.0,33.4988,33.5279,33.4988,33.5134,57200.0
2010-11-15 13:45:00,46.0,46.02,45.98,45.99,44600.0,33.5134,33.5279,33.4988,33.5061,44600.0
2010-11-15 13:50:00,45.99,46.02,45.98,46.01,52400.0,33.5061,33.5279,33.4988,33.5207,52400.0
2010-11-15 13:55:00,46.01,46.01,45.93,45.95,26400.0,33.5207,33.5207,33.4624,33.4769,26400.0
2010-11-15 14:00:00,45.95,46.01,45.93,46.0,26800.0,33.4769,33.5207,33.4624,33.5134,26800.0
2010-11-15 14:05:00,46.0,46.02,45.95,45.98,59200.0,33.5134,33.5279,33.4769,33.4988,59200.0
2010-11-15 14:10:00,45.97,46.0,45.93,45.99,46600.0,33.4915,33.5134,33.4624,33.5061,46600.0
2010-11-15 14:15:00,45.99,46.0,45.92,45.92,27600.0,33.5061,33.5134,33.4551,33.4551,27600.0
2010-11-15 14:20:00,45.92,45.98,45.89,45.91,98800.0,33.4551,33.4988,33.4332,33.4478,98800.0
2010-11-15 14:25:00,45.91,45.95,45.9,45.94,32000.0,33.4478,33.4769,33.4405,33.4697,32000.0
2010-11-15 14:30:00,45.94,45.94,45.86,45.9,72200.0,33.4697,33.4697,33.4114,33.4405,72200.0
2010-11-15 14:35:00,45.91,45.95,45.85,45.95,57400.0,33.4478,33.4769,33.4041,33.4769,57400.0
2010-11-15 14:40:00,45.95,46.01,45.93,45.99,60200.0,33.4769,33.5207,33.4624,33.5061,60200.0
2010-11-15 14:45:00,45.99,46.04,45.99,46.0,36800.0,33.5061,33.5425,33.5061,33.5134,36800.0
2010-11-15 14:50:00,46.0,46.04,45.99,46.02,33400.0,33.5134,33.5425,33.5061,33.5279,33400.0
2010-11-15 14:55:00,46.02,46.02,45.96,45.98,31800.0,33.5279,33.5279,33.4842,33.4988,31800.0
2010-11-15 15:00:00,45.97,45.98,45.9,45.95,43600.0,33.4915,33.4988,33.4405,33.4769,43600.0
2010-11-15 15:05:00,45.95,45.97,45.91,45.97,26800.0,33.4769,33.4915,33.4478,33.4915,26800.0
2010-11-15 15:10:00,45.97,46.0,45.96,45.98,59600.0,33.4915,33.5134,33.4842,33.4988,59600.0
2010-11-15 15:15:00,45.97,45.98,45.83,45.9,98800.0,33.4915,33.4988,33.3895,33.4405,98800.0
2010-11-15 15:20:00,45.9,45.9,45.8,45.8,74200.0,33.4405,33.4405,33.3677,33.3677,74200.0
2010-11-15 15:25:00,45.8,45.89,45.77,45.89,139200.0,33.3677,33.4332,33.3458,33.4332,139200.0
2010-11-15 15:30:00,45.88,45.9,45.79,45.8,73000.0,33.4259,33.4405,33.3604,33.3677,73000.0
2010-11-15 15:35:00,45.82,45.85,45.79,45.84,96000.0,33.3822,33.4041,33.3604,33.3968,96000.0
2010-11-15 15:40:00,45.85,45.87,45.82,45.83,48800.0,33.4041,33.4187,33.3822,33.3895,48800.0
2010-11-15 15:45:00,45.83,45.83,45.74,45.74,119000.0,33.3895,33.3895,33.3239,33.3239,119000.0
2010-11-15 15:50:00,45.74,45.77,45.66,45.66,77200.0,33.3239,33.3458,33.2657,33.2657,77200.0
2010-11-15 15:55:00,45.66,45.71,45.63,45.67,216200.0,33.2657,33.3021,33.2438,33.2729,216200.0
2010-11-16 09:30:00,45.27,45.4,45.17,45.17,107000.0,32.9815,33.0762,32.9087,32.9087,107000.0
2010-11-16 09:35:00,45.15,45.46,45.15,45.41,66000.0,32.8941,33.12,32.8941,33.0835,66000.0
2010-11-16 09:40:00,45.41,45.51,45.39,45.41,97200.0,33.0835,33.1564,33.069,33.0835,97200.0
2010-11-16 09:45:00,45.39,45.41,45.13,45.13,68600.0,33.069,33.0835,32.8795,32.8795,68600.0
2010-11-16 09:50:00,45.13,45.31,45.03,45.23,150600.0,32.8795,33.0107,32.8067,32.9524,150600.0
2010-11-16 09:55:00,45.21,45.33,45.2,45.32,79000.0,32.9378,33.0252,32.9305,33.018,79000.0
2010-11-16 10:00:00,45.29,45.3,45.2,45.3,47000.0,32.9961,33.0034,32.9305,33.0034,47000.0
2010-11-16 10:05:00,45.31,45.38,45.3,45.34,47000.0,33.0107,33.0617,33.0034,33.0325,47000.0
2010-11-16 10:10:00,45.34,45.37,45.25,45.37,31800.0,33.0325,33.0544,32.967,33.0544,31800.0
2010-11-16 10:15:00,45.37,45.47,45.34,45.46,48600.0,33.0544,33.1272,33.0325,33.12,48600.0
2010-11-16 10:20:00,45.46,45.47,45.35,45.38,55200.0,33.12,33.1272,33.0398,33.0617,55200.0
2010-11-16 10:25:00,45.38,45.42,45.29,45.31,33800.0,33.0617,33.0908,32.9961,33.0107,33800.0
2010-11-16 10:30:00,45.31,45.31,45.05,45.15,102200.0,33.0107,33.0107,32.8212,32.8941,102200.0
2010-11-16 10:35:00,45.17,45.21,45.12,45.17,37200.0,32.9087,32.9378,32.8722,32.9087,37200.0
2010-11-16 10:40:00,45.18,45.19,45.05,45.18,57400.0,32.916,32.9232,32.8212,32.916,57400.0
2010-11-16 10:45:00,45.19,45.2,45.08,45.13,48200.0,32.9232,32.9305,32.8431,32.8795,48200.0
2010-11-16 10:50:00,45.16,45.16,45.09,45.1,37400.0,32.9014,32.9014,32.8504,32.8577,37400.0
2010-11-16 10:55:00,45.1,45.1,45.01,45.06,42800.0,32.8577,32.8577,32.7921,32.8285,42800.0
2010-11-16 11:00:00,45.06,45.14,45.05,45.08,42600.0,32.8285,32.8868,32.8212,32.8431,42600.0
2010-11-16 11:05:00,45.07,45.1,44.92,44.95,121200.0,32.8358,32.8577,32.7265,32.7484,121200.0
2010-11-16 11:10:00,44.95,45.01,44.94,44.98,155400.0,32.7484,32.7921,32.7411,32.7702,155400.0
2010-11-16 11:15:00,44.97,45.01,44.95,44.99,87800.0,32.763,32.7921,32.7484,32.7775,87800.0
2010-11-16 11:20:00,44.98,45.01,44.97,44.99,79200.0,32.7702,32.7921,32.763,32.7775,79200.0
2010-11-16 11:25:00,44.99,45.02,44.98,45.02,87400.0,32.7775,32.7994,32.7702,32.7994,87400.0
2010-11-16 11:30:00,45.02,45.07,44.99,45.0,87800.0,32.7994,32.8358,32.7775,32.7848,87800.0
2010-11-16 11:35:00,45.0,45.1,44.98,45.1,86000.0,32.7848,32.8577,32.7702,32.8577,86000.0
2010-11-16 11:40:00,45.1,45.1,44.91,44.91,81600.0,32.8577,32.8577,32.7192,32.7192,81600.0
2010-11-16 11:45:00,44.91,44.96,44.85,44.95,45800.0,32.7192,32.7557,32.6755,32.7484,45800.0
2010-11-16 11:50:00,44.95,45.0,44.92,44.98,57400.0,32.7484,32.7848,32.7265,32.7702,57400.0
2010-11-16 11:55:00,45.0,45.02,44.94,44.99,46000.0,32.7848,32.7994,32.7411,32.7775,46000.0
2010-11-16 12:00:00,45.01,45.08,45.0,45.02,27800.0,32.7921,32.8431,32.7848,32.7994,27800.0
2010-11-16 12:05:00,45.02,45.1,44.99,45.08,35200.0,32.7994,32.8577,32.7775,32.8431,35200.0
2010-11-16 12:10:00,45.08,45.1,44.97,45.09,78400.0,32.8431,32.8577,32.763,32.8504,78400.0
2010-11-16 12:15:00,45.1,45.13,45.04,45.04,56200.0,32.8577,32.8795,32.814,32.814,56200.0
2010-11-16 12:20:00,45.04,45.11,44.96,44.96,57800.0,32.814,32.865,32.7557,32.7557,57800.0
2010-11-16 12:25:00,44.96,45.04,44.96,44.99,39800.0,32.7557,32.814,32.7557,32.7775,39800.0
2010-11-16 12:30:00,44.99,45.0,44.87,44.9,84600.0,32.7775,32.7848,32.6901,32.712,84600.0
2010-11-16 12:35:00,44.9,44.95,44.86,44.9,58000.0,32.712,32.7484,32.6828,32.712,58000.0
2010-11-16 12:40:00,44.88,44.96,44.84,44.95,67800.0,32.6974,32.7557,32.6682,32.7484,67800.0
2010-11-16 12:45:00,44.95,44.95,44.82,44.83,25200.0,32.7484,32.7484,32.6537,32.661,25200.0
2010-11-16 12:50:00,44.84,44.91,44.78,44.88,53000.0,32.6682,32.7192,32.6245,32.6974,53000.0
2010-11-16 12:55:00,44.88,44.98,44.86,44.98,44800.0,32.6974,32.7702,32.6828,32.7702,44800.0
2010-11-16 13:00:00,44.99,44.99,44.94,44.95,74400.0,32.7775,32.7775,32.7411,32.7484,74400.0
2010-11-16 13:05:00,44.95,44.97,44.93,44.97,32000.0,32.7484,32.763,32.7338,32.763,32000.0
2010-11-16 13:10:00,44.96,44.98,44.91,44.92,21200.0,32.7557,32.7702,32.7192,32.7265,21200.0
2010-11-16 13:15:00,44.92,44.92,44.82,44.85,56400.0,32.7265,32.7265,32.6537,32.6755,56400.0
2010-11-16 13:20:00,44.85,44.91,44.83,44.9,24200.0,32.6755,32.7192,32.661,32.712,24200.0
2010-11-16 13:25:00,44.9,44.98,44.9,44.94,36600.0,32.712,32.7702,32.712,32.7411,36600.0
2010-11-16 13:30:00,44.94,44.94,44.86,44.88,53800.0,32.7411,32.7411,32.6828,32.6974,53800.0
2010-11-16 13:35:00,44.88,44.99,44.87,44.99,35400.0,32.6974,32.7775,32.6901,32.7775,35400.0
2010-11-16 13:40:00,44.99,44.99,44.95,44.97,17800.0,32.7775,32.7775,32.7484,32.763,17800.0
2010-11-16 13:45:00,44.97,44.97,44.88,44.9,41800.0,32.763,32.763,32.6974,32.712,41800.0
2010-11-16 13:50:00,44.9,44.99,44.89,44.98,23400.0,32.712,32.7775,32.7047,32.7702,23400.0
2010-11-16 13:55:00,44.99,45.02,44.96,44.96,65000.0,32.7775,32.7994,32.7557,32.7557,65000.0
2010-11-16 14:00:00,44.97,44.99,44.89,44.9,51200.0,32.763,32.7775,32.7047,32.712,51200.0
2010-11-16 14:05:00,44.9,44.91,44.86,44.9,51000.0,32.712,32.7192,32.6828,32.712,51000.0
2010-11-16 14:10:00,44.9,44.96,44.9,44.93,43400.0,32.712,32.7557,32.712,32.7338,43400.0
2010-11-16 14:15:00,44.92,44.94,44.85,44.87,49000.0,32.7265,32.7411,32.6755,32.6901,49000.0
2010-11-16 14:20:00,44.87,44.95,44.83,44.84,62200.0,32.6901,32.7484,32.661,32.6682,62200.0
2010-11-16 14:25:00,44.83,44.85,44.8,44.81,52200.0,32.661,32.6755,32.6391,32.6464,52200.0
2010-11-16 14:30:00,44.81,44.84,44.78,44.79,70200.0,32.6464,32.6682,32.6245,32.6318,70200.0
2010-11-16 14:35:00,44.81,44.81,44.71,44.71,68200.0,32.6464,32.6464,32.5735,32.5735,68200.0
2010-11-16 14:40:00,44.72,44.77,44.66,44.73,81800.0,32.5808,32.6173,32.5371,32.5881,81800.0
2010-11-16 14:45:00,44.74,44.82,44.72,44.82,42000.0,32.5954,32.6537,32.5808,32.6537,42000.0
2010-11-16 14:50:00,44.82,44.91,44.81,44.91,69400.0,32.6537,32.7192,32.6464,32.7192,69400.0
2010-11-16 14:55:00,44.89,44.96,44.89,44.91,94600.0,32.7047,32.7557,32.7047,32.7192,94600.0
2010-11-16 15:00:00,44.91,44.95,44.9,44.9,48200.0,32.7192,32.7484,32.712,32.712,48200.0
2010-11-16 15:05:00,44.91,44.92,44.87,44.88,117600.0,32.7192,32.7265,32.6901,32.6974,117600.0
2010-11-16 15:10:00,44.88,44.88,44.77,44.8,75400.0,32.6974,32.6974,32.6173,32.6391,75400.0
2010-11-16 15:15:00,44.79,44.8,44.71,44.76,114400.0,32.6318,32.6391,32.5735,32.61,114400.0
2010-11-16 15:20:00,44.76,44.82,44.74,44.82,70800.0,32.61,32.6537,32.5954,32.6537,70800.0
2010-11-16 15:25:00,44.83,44.85,44.79,44.79,93000.0,32.661,32.6755,32.6318,32.6318,93000.0
2010-11-16 15:30:00,44.79,44.84,44.77,44.78,123800.0,32.6318,32.6682,32.6173,32.6245,123800.0
2010-11-16 15:35:00,44.78,44.81,44.72,44.75,106400.0,32.6245,32.6464,32.5808,32.6027,106400.0
2010-11-16 15:40:00,44.74,44.81,44.74,44.77,90600.0,32.5954,32.6464,32.5954,32.6173,90600.0
2010-11-16 15:45:00,44.77,44.85,44.77,44.8,154200.0,32.6173,32.6755,32.6173,32.6391,154200.0
2010-11-16 15:50:00,44.8,44.88,44.77,44.85,156200.0,32.6391,32.6974,32.6173,32.6755,156200.0
2010-11-16 15:55:00,44.85,44.92,44.83,44.86,298200.0,32.6755,32.7265,32.661,32.6828,298200.0
2010-11-17 09:30:00,44.85,44.95,44.73,44.9,113600.0,32.6755,32.7484,32.5881,32.712,113600.0
2010-11-17 09:35:00,44.92,44.99,44.87,44.88,56400.0,32.7265,32.7775,32.6901,32.6974,56400.0
2010-11-17 09:40:00,44.91,44.99,44.73,44.74,60200.0,32.7192,32.7775,32.5881,32.5954,60200.0
2010-11-17 09:45:00,44.74,44.9,44.65,44.88,56600.0,32.5954,32.712,32.5298,32.6974,56600.0
2010-11-17 09:50:00,44.85,44.9,44.75,44.88,72400.0,32.6755,32.712,32.6027,32.6974,72400.0
2010-11-17 09:55:00,44.85,44.85,44.73,44.77,60800.0,32.6755,32.6755,32.5881,32.6173,60800.0
2010-11-17 10:00:00,44.75,44.8,44.7,44.7,49400.0,32.6027,32.6391,32.5663,32.5663,49400.0
2010-11-17 10:05:00,44.7,44.77,44.7,44.73,67200.0,32.5663,32.6173,32.5663,32.5881,67200.0
2010-11-17 10:10:00,44.72,44.87,44.65,44.84,106400.0,32.5808,32.6901,32.5298,32.6682,106400.0
2010-11-17 10:15:00,44.85,44.98,44.85,44.96,63400.0,32.6755,32.7702,32.6755,32.7557,63400.0
2010-11-17 10:20:00,44.97,45.02,44.94,44.95,37800.0,32.763,32.7994,32.7411,32.7484,37800.0
2010-11-17 10:25:00,44.94,44.95,44.84,44.88,41000.0,32.7411,32.7484,32.6682,32.6974,41000.0
2010-11-17 10:30:00,44.91,44.97,44.87,44.87,43400.0,32.7192,32.763,32.6901,32.6901,43400.0
2010-11-17 10:35:00,44.88,44.88,44.8,44.85,43200.0,32.6974,32.6974,32.6391,32.6755,43200.0
2010-11-17 10:40:00,44.87,44.96,44.86,44.95,43000.0,32.6901,32.7557,32.6828,32.7484,43000.0
2010-11-17 10:45:00,44.96,44.98,44.91,44.94,41000.0,32.7557,32.7702,32.7192,32.7411,41000.0
2010-11-17 10:50:00,44.97,45.0,44.91,44.98,62800.0,32.763,32.7848,32.7192,32.7702,62800.0
2010-11-17 10:55:00,44.98,45.0,44.92,44.97,76000.0,32.7702,32.7848,32.7265,32.763,76000.0
2010-11-17 11:00:00,44.97,45.0,44.95,44.98,49600.0,32.763,32.7848,32.7484,32.7702,49600.0
2010-11-17 11:05:00,44.98,44.99,44.9,44.94,41200.0,32.7702,32.7775,32.712,32.7411,41200.0
2010-11-17 11:10:00,44.92,44.94,44.87,44.9,55400.0,32.7265,32.7411,32.6901,32.712,55400.0
2010-11-17 11:15:00,44.9,44.94,44.89,44.9,45200.0,32.712,32.7411,32.7047,32.712,45200.0
2010-11-17 11:20:00,44.89,44.91,44.85,44.88,29200.0,32.7047,32.7192,32.6755,32.6974,29200.0
2010-11-17 11:25:00,44.89,44.91,44.88,44.89,26600.0,32.7047,32.7192,32.6974,32.7047,26600.0
2010-11-17 11:30:00,44.88,44.91,44.85,44.87,23400.0,32.6974,32.7192,32.6755,32.6901,23400.0
2010-11-17 11:35:00,44.86,44.88,44.82,44.83,30000.0,32.6828,32.6974,32.6537,32.661,30000.0
2010-11-17 11:40:00,44.83,44.85,44.81,44.84,27800.0,32.661,32.6755,32.6464,32.6682,27800.0
2010-11-17 11:45:00,44.85,44.86,44.76,44.78,38200.0,32.6755,32.6828,32.61,32.6245,38200.0
2010-11-17 11:50:00,44.78,44.88,44.77,44.88,51600.0,32.6245,32.6974,32.6173,32.6974,51600.0
2010-11-17 11:55:00,44.88,44.95,44.85,44.95,31200.0,32.6974,32.7484,32.6755,32.7484,31200.0
2010-11-17 12:00:00,44.95,44.99,44.93,44.94,42200.0,32.7484,32.7775,32.7338,32.7411,42200.0
2010-11-17 12:05:00,44.93,44.97,44.88,44.88,28200.0,32.7338,32.763,32.6974,32.6974,28200.0
2010-11-17 12:10:00,44.88,44.93,44.87,44.93,36000.0,32.6974,32.7338,32.6901,32.7338,36000.0
2010-11-17 12:15:00,44.92,44.92,44.85,44.85,16800.0,32.7265,32.7265,32.6755,32.6755,16800.0
2010-11-17 12:20:00,44.85,44.88,44.81,44.88,26400.0,32.6755,32.6974,32.6464,32.6974,26400.0
2010-11-17 12:25:00,44.87,44.87,44.77,44.81,35000.0,32.6901,32.6901,32.6173,32.6464,35000.0
2010-11-17 12:30:00,44.8,44.8,44.72,44.76,33000.0,32.6391,32.6391,32.5808,32.61,33000.0
2010-11-17 12:35:00,44.76,44.82,44.76,44.77,38800.0,32.61,32.6537,32.61,32.6173,38800.0
2010-11-17 12:40:00,44.77,44.79,44.74,44.79,39200.0,32.6173,32.6318,32.5954,32.6318,39200.0
2010-11-17 12:45:00,44.8,44.81,44.77,44.77,24200.0,32.6391,32.6464,32.6173,32.6173,24200.0
2010-11-17 12:50:00,44.77,44.81,44.77,44.77,29200.0,32.6173,32.6464,32.6173,32.6173,29200.0
2010-11-17 12:55:00,44.77,44.79,44.73,44.73,29000.0,32.6173,32.6318,32.5881,32.5881,29000.0
2010-11-17 13:00:00,44.74,44.74,44.69,44.74,56400.0,32.5954,32.5954,32.559,32.5954,56400.0
2010-11-17 13:05:00,44.73,44.79,44.73,44.78,22400.0,32.5881,32.6318,32.5881,32.6245,22400.0
2010-11-17 13:10:00,44.79,44.84,44.78,44.84,32200.0,32.6318,32.6682,32.6245,32.6682,32200.0
2010-11-17 13:15:00,44.84,44.84,44.8,44.84,28000.0,32.6682,32.6682,32.6391,32.6682,28000.0
2010-11-17 13:20:00,44.84,44.85,44.81,44.82,28200.0,32.6682,32.6755,32.6464,32.6537,28200.0
2010-11-17 13:25:00,44.82,44.87,44.81,44.85,24800.0,32.6537,32.6901,32.6464,32.6755,24800.0
2010-11-17 13:30:00,44.87,44.88,44.85,44.87,20200.0,32.6901,32.6974,32.6755,32.6901,20200.0
2010-11-17 13:35:00,44.88,44.91,44.86,44.87,25600.0,32.6974,32.7192,32.6828,32.6901,25600.0
2010-11-17 13:40:00,44.87,44.87,44.76,44.77,47400.0,32.6901,32.6901,32.61,32.6173,47400.0
2010-11-17 13:45:00,44.77,44.78,44.73,44.76,33200.0,32.6173,32.6245,32.5881,32.61,33200.0
2010-11-17 13:50:00,44.77,44.8,44.76,44.77,24200.0,32.6173,32.6391,32.61,32.6173,24200.0
2010-11-17 13:55:00,44.77,44.81,44.77,44.81,26600.0,32.6173,32.6464,32.6173,32.6464,26600.0
2010-11-17 14:00:00,44.82,44.91,44.82,44.88,33800.0,32.6537,32.7192,32.6537,32.6974,33800.0
2010-11-17 14:05:00,44.88,44.91,44.83,44.84,42000.0,32.6974,32.7192,32.661,32.6682,42000.0
2010-11-17 14:10:00,44.84,44.87,44.83,44.83,14600.0,32.6682,32.6901,32.661,32.661,14600.0
2010-11-17 14:15:00,44.83,44.88,44.83,44.88,26400.0,32.661,32.6974,32.661,32.6974,26400.0
2010-11-17 14:20:00,44.88,44.91,44.84,44.9,36000.0,32.6974,32.7192,32.6682,32.712,36000.0
2010-11-17 14:25:00,44.91,44.93,44.88,44.88,42000.0,32.7192,32.7338,32.6974,32.6974,42000.0
2010-11-17 14:30:00,44.88,44.92,44.88,44.91,36200.0,32.6974,32.7265,32.6974,32.7192,36200.0
2010-11-17 14:35:00,44.91,44.97,44.89,44.97,22400.0,32.7192,32.763,32.7047,32.763,22400.0
2010-11-17 14:40:00,44.97,45.01,44.95,44.99,54600.0,32.763,32.7921,32.7484,32.7775,54600.0
2010-11-17 14:45:00,44.98,45.0,44.97,44.97,39600.0,32.7702,32.7848,32.763,32.763,39600.0
2010-11-17 14:50:00,44.97,44.99,44.95,44.95,43000.0,32.763,32.7775,32.7484,32.7484,43000.0
2010-11-17 14:55:00,44.95,44.97,44.92,44.95,45000.0,32.7484,32.763,32.7265,32.7484,45000.0
2010-11-17 15:00:00,44.96,44.98,44.93,44.94,57800.0,32.7557,32.7702,32.7338,32.7411,57800.0
2010-11-17 15:05:00,44.94,44.97,44.88,44.88,71800.0,32.7411,32.763,32.6974,32.6974,71800.0
2010-11-17 15:10:00,44.9,44.91,44.87,44.88,49200.0,32.712,32.7192,32.6901,32.6974,49200.0
2010-11-17 15:15:00,44.88,44.91,44.87,44.88,79000.0,32.6974,32.7192,32.6901,32.6974,79000.0
2010-11-17 15:20:00,44.88,44.91,44.87,44.88,99600.0,32.6974,32.7192,32.6901,32.6974,99600.0
2010-11-17 15:25:00,44.87,44.87,44.7,44.71,85600.0,32.6901,32.6901,32.5663,32.5735,85600.0
2010-11-17 15:30:00,44.72,44.82,44.71,44.81,83400.0,32.5808,32.6537,32.5735,32.6464,83400.0
2010-11-17 15:35:00,44.8,44.85,44.8,44.85,74200.0,32.6391,32.6755,32.6391,32.6755,74200.0
2010-11-17 15:40:00,44.85,44.88,44.84,44.87,88400.0,32.6755,32.6974,32.6682,32.6901,88400.0
2010-11-17 15:45:00,44.87,44.97,44.85,44.96,175400.0,32.6901,32.763,32.6755,32.7557,175400.0
2010-11-17 15:50:00,44.96,44.98,44.92,44.96,164800.0,32.7557,32.7702,32.7265,32.7557,164800.0
2010-11-17 15:55:00,44.97,44.98,44.93,44.95,242800.0,32.763,32.7702,32.7338,32.7484,242800.0
2010-11-18 09:30:00,45.41,45.71,45.41,45.7,150800.0,33.0835,33.3021,33.0835,33.2948,150800.0
2010-11-18 09:35:00,45.72,45.79,45.66,45.74,125000.0,33.3094,33.3604,33.2657,33.3239,125000.0
2010-11-18 09:40:00,45.74,45.88,45.67,45.85,108600.0,33.3239,33.4259,33.2729,33.4041,108600.0
2010-11-18 09:45:00,45.85,45.93,45.73,45.74,154200.0,33.4041,33.4624,33.3167,33.3239,154200.0
2010-11-18 09:50:00,45.75,45.85,45.72,45.74,74400.0,33.3312,33.4041,33.3094,33.3239,74400.0
2010-11-18 09:55:00,45.74,45.77,45.6,45.67,80200.0,33.3239,33.3458,33.2219,33.2729,80200.0
2010-11-18 10:00:00,45.72,45.94,45.67,45.88,231400.0,33.3094,33.4697,33.2729,33.4259,231400.0
2010-11-18 10:05:00,45.89,46.09,45.88,46.09,144800.0,33.4332,33.5789,33.4259,33.5789,144800.0
2010-11-18 10:10:00,46.08,46.21,46.07,46.07,168800.0,33.5717,33.6664,33.5644,33.5644,168800.0
2010-11-18 10:15:00,46.07,46.1,45.99,46.02,152400.0,33.5644,33.5862,33.5061,33.5279,152400.0
2010-11-18 10:20:00,46.02,46.02,45.87,45.9,88800.0,33.5279,33.5279,33.4187,33.4405,88800.0
2010-11-18 10:25:00,45.9,46.06,45.88,45.97,81000.0,33.4405,33.5571,33.4259,33.4915,81000.0
2010-11-18 10:30:00,45.95,46.0,45.9,45.92,45400.0,33.4769,33.5134,33.4405,33.4551,45400.0
2010-11-18 10:35:00,45.92,46.02,45.91,46.02,37600.0,33.4551,33.5279,33.4478,33.5279,37600.0
2010-11-18 10:40:00,46.01,46.05,45.94,46.0,44000.0,33.5207,33.5498,33.4697,33.5134,44000.0
2010-11-18 10:45:00,46.01,46.03,45.97,45.97,39400.0,33.5207,33.5352,33.4915,33.4915,39400.0
2010-11-18 10:50:00,45.98,46.02,45.92,45.95,92800.0,33.4988,33.5279,33.4551,33.4769,92800.0
2010-11-18 10:55:00,45.94,45.97,45.92,45.94,44600.0,33.4697,33.4915,33.4551,33.4697,44600.0
2010-11-18 11:00:00,45.94,46.0,45.9,46.0,77200.0,33.4697,33.5134,33.4405,33.5134,77200.0
2010-11-18 11:05:00,45.99,46.02,45.95,45.95,32800.0,33.5061,33.5279,33.4769,33.4769,32800.0
2010-11-18 11:10:00,45.95,46.0,45.89,45.95,64600.0,33.4769,33.5134,33.4332,33.4769,64600.0
2010-11-18 11:15:00,45.95,45.99,45.93,45.97,33200.0,33.4769,33.5061,33.4624,33.4915,33200.0
2010-11-18 11:20:00,45.98,45.98,45.93,45.96,48200.0,33.4988,33.4988,33.4624,33.4842,48200.0
2010-11-18 11:25:00,45.95,45.98,45.87,45.91,38400.0,33.4769,33.4988,33.4187,33.4478,38400.0
2010-11-18 11:30:00,45.91,45.92,45.82,45.88,80800.0,33.4478,33.4551,33.3822,33.4259,80800.0
2010-11-18 11:35:00,45.88,45.96,45.88,45.9,50600.0,33.4259,33.4842,33.4259,33.4405,50600.0
2010-11-18 11:40:00,45.9,45.9,45.79,45.83,63000.0,33.4405,33.4405,33.3604,33.3895,63000.0
2010-11-18 11:45:00,45.82,45.85,45.77,45.77,36600.0,33.3822,33.4041,33.3458,33.3458,36600.0
2010-11-18 11:50:00,45.77,45.88,45.77,45.85,39800.0,33.3458,33.4259,33.3458,33.4041,39800.0
2010-11-18 11:55:00,45.85,45.88,45.82,45.87,100400.0,33.4041,33.4259,33.3822,33.4187,100400.0
2010-11-18 12:00:00,45.88,45.9,45.87,45.87,51800.0,33.4259,33.4405,33.4187,33.4187,51800.0
2010-11-18 12:05:00,45.88,45.92,45.86,45.9,39600.0,33.4259,33.4551,33.4114,33.4405,39600.0
2010-11-18 12:10:00,45.9,45.93,45.9,45.93,37200.0,33.4405,33.4624,33.4405,33.4624,37200.0
2010-11-18 12:15:00,45.92,45.95,45.91,45.93,40400.0,33.4551,33.4769,33.4478,33.4624,40400.0
2010-11-18 12:20:00,45.93,45.94,45.89,45.93,20600.0,33.4624,33.4697,33.4332,33.4624,20600.0
2010-11-18 12:25:00,45.93,45.98,45.93,45.97,20200.0,33.4624,33.4988,33.4624,33.4915,20200.0
2010-11-18 12:30:00,45.97,45.97,45.95,45.96,16000.0,33.4915,33.4915,33.4769,33.4842,16000.0
2010-11-18 12:35:00,45.97,45.97,45.9,45.9,23400.0,33.4915,33.4915,33.4405,33.4405,23400.0
2010-11-18 12:40:00,45.91,45.92,45.88,45.88,85400.0,33.4478,33.4551,33.4259,33.4259,85400.0
2010-11-18 12:45:00,45.88,45.9,45.85,45.88,52200.0,33.4259,33.4405,33.4041,33.4259,52200.0
2010-11-18 12:50:00,45.88,45.88,45.79,45.85,69200.0,33.4259,33.4259,33.3604,33.4041,69200.0
2010-11-18 12:55:00,45.85,45.87,45.8,45.83,75200.0,33.4041,33.4187,33.3677,33.3895,75200.0
2010-11-18 13:00:00,45.83,45.86,45.82,45.85,31800.0,33.3895,33.4114,33.3822,33.4041,31800.0
2010-11-18 13:05:00,45.85,45.87,45.81,45.84,33400.0,33.4041,33.4187,33.3749,33.3968,33400.0
2010-11-18 13:10:00,45.84,45.89,45.83,45.89,46400.0,33.3968,33.4332,33.3895,33.4332,46400.0
2010-11-18 13:15:00,45.88,45.94,45.88,45.94,22200.0,33.4259,33.4697,33.4259,33.4697,22200.0
2010-11-18 13:20:00,45.94,45.95,45.88,45.88,68800.0,33.4697,33.4769,33.4259,33.4259,68800.0
2010-11-18 13:25:00,45.88,45.97,45.88,45.92,41400.0,33.4259,33.4915,33.4259,33.4551,41400.0
2010-11-18 13:30:00,45.93,45.96,45.88,45.92,39000.0,33.4624,33.4842,33.4259,33.4551,39000.0
2010-11-18 13:35:00,45.92,45.93,45.88,45.93,59800.0,33.4551,33.4624,33.4259,33.4624,59800.0
2010-11-18 13:40:00,45.92,45.95,45.89,45.93,32000.0,33.4551,33.4769,33.4332,33.4624,32000.0
2010-11-18 13:45:00,45.93,45.94,45.9,45.93,27400.0,33.4624,33.4697,33.4405,33.4624,27400.0
2010-11-18 13:50:00,45.93,45.95,45.88,45.88,58200.0,33.4624,33.4769,33.4259,33.4259,58200.0
2010-11-18 13:55:00,45.89,45.93,45.88,45.89,41000.0,33.4332,33.4624,33.4259,33.4332,41000.0
2010-11-18 14:00:00,45.88,45.93,45.88,45.92,40200.0,33.4259,33.4624,33.4259,33.4551,40200.0
2010-11-18 14:05:00,45.92,45.95,45.9,45.9,41800.0,33.4551,33.4769,33.4405,33.4405,41800.0
2010-11-18 14:10:00,45.9,45.9,45.85,45.87,74000.0,33.4405,33.4405,33.4041,33.4187,74000.0
2010-11-18 14:15:00,45.88,45.91,45.85,45.88,39600.0,33.4259,33.4478,33.4041,33.4259,39600.0
2010-11-18 14:20:00,45.88,45.89,45.83,45.86,33600.0,33.4259,33.4332,33.3895,33.4114,33600.0
2010-11-18 14:25:00,45.85,45.88,45.83,45.85,43000.0,33.4041,33.4259,33.3895,33.4041,43000.0
2010-11-18 14:30:00,45.85,45.91,45.85,45.88,46800.0,33.4041,33.4478,33.4041,33.4259,46800.0
2010-11-18 14:35:00,45.87,45.9,45.83,45.86,92000.0,33.4187,33.4405,33.3895,33.4114,92000.0
2010-11-18 14:40:00,45.87,45.87,45.81,45.84,115000.0,33.4187,33.4187,33.3749,33.3968,115000.0
2010-11-18 14:45:00,45.83,45.9,45.83,45.88,144800.0,33.3895,33.4405,33.3895,33.4259,144800.0
2010-11-18 14:50:00,45.88,45.91,45.85,45.91,133600.0,33.4259,33.4478,33.4041,33.4478,133600.0
2010-11-18 14:55:00,45.9,45.93,45.88,45.93,35600.0,33.4405,33.4624,33.4259,33.4624,35600.0
2010-11-18 15:00:00,45.94,45.96,45.92,45.95,45400.0,33.4697,33.4842,33.4551,33.4769,45400.0
2010-11-18 15:05:00,45.95,46.0,45.95,45.99,87600.0,33.4769,33.5134,33.4769,33.5061,87600.0
2010-11-18 15:10:00,45.99,46.0,45.93,45.95,94000.0,33.5061,33.5134,33.4624,33.4769,94000.0
2010-11-18 15:15:00,45.95,45.99,45.92,45.98,264200.0,33.4769,33.5061,33.4551,33.4988,264200.0
2010-11-18 15:20:00,45.98,45.99,45.93,45.93,123400.0,33.4988,33.5061,33.4624,33.4624,123400.0
2010-11-18 15:25:00,45.94,45.97,45.92,45.94,89200.0,33.4697,33.4915,33.4551,33.4697,89200.0
2010-11-18 15:30:00,45.93,45.95,45.88,45.89,56600.0,33.4624,33.4769,33.4259,33.4332,56600.0
2010-11-18 15:35:00,45.88,45.88,45.8,45.85,130600.0,33.4259,33.4259,33.3677,33.4041,130600.0
2010-11-18 15:40:00,45.85,45.86,45.79,45.84,84200.0,33.4041,33.4114,33.3604,33.3968,84200.0
2010-11-18 15:45:00,45.85,45.88,45.81,45.83,121400.0,33.4041,33.4259,33.3749,33.3895,121400.0
2010-11-18 15:50:00,45.84,45.85,45.79,45.84,110400.0,33.3968,33.4041,33.3604,33.3968,110400.0
2010-11-18 15:55:00,45.84,45.87,45.8,45.85,244600.0,33.3968,33.4187,33.3677,33.4041,244600.0
2010-11-19 09:30:00,45.94,46.02,45.88,45.89,765400.0,33.4697,33.5279,33.4259,33.4332,765400.0
2010-11-19 09:35:00,45.89,45.97,45.85,45.85,70800.0,33.4332,33.4915,33.4041,33.4041,70800.0
2010-11-19 09:40:00,45.86,45.93,45.85,45.89,80800.0,33.4114,33.4624,33.4041,33.4332,80800.0
2010-11-19 09:45:00,45.88,45.94,45.81,45.91,102000.0,33.4259,33.4697,33.3749,33.4478,102000.0
2010-11-19 09:50:00,45.9,45.93,45.75,45.77,56600.0,33.4405,33.4624,33.3312,33.3458,56600.0
2010-11-19 09:55:00,45.77,46.02,45.77,46.02,69400.0,33.3458,33.5279,33.3458,33.5279,69400.0
2010-11-19 10:00:00,46.02,46.04,45.91,45.99,85400.0,33.5279,33.5425,33.4478,33.5061,85400.0
2010-11-19 10:05:00,45.98,45.99,45.81,45.84,53000.0,33.4988,33.5061,33.3749,33.3968,53000.0
2010-11-19 10:10:00,45.85,45.85,45.81,45.85,64200.0,33.4041,33.4041,33.3749,33.4041,64200.0
2010-11-19 10:15:00,45.85,45.87,45.8,45.8,64000.0,33.4041,33.4187,33.3677,33.3677,64000.0
2010-11-19 10:20:00,45.8,45.84,45.73,45.74,59600.0,33.3677,33.3968,33.3167,33.3239,59600.0
2010-11-19 10:25:00,45.74,45.76,45.69,45.74,59800.0,33.3239,33.3385,33.2875,33.3239,59800.0
2010-11-19 10:30:00,45.73,45.74,45.6,45.62,115000.0,33.3167,33.3239,33.2219,33.2365,115000.0
2010-11-19 10:35:00,45.63,45.71,45.6,45.67,84200.0,33.2438,33.3021,33.2219,33.2729,84200.0
2010-11-19 10:40:00,45.66,45.84,45.66,45.82,88200.0,33.2657,33.3968,33.2657,33.3822,88200.0
2010-11-19 10:45:00,45.83,45.88,45.8,45.87,56600.0,33.3895,33.4259,33.3677,33.4187,56600.0
2010-11-19 10:50:00,45.88,45.9,45.73,45.74,104600.0,33.4259,33.4405,33.3167,33.3239,104600.0
2010-11-19 10:55:00,45.74,45.74,45.63,45.66,114600.0,33.3239,33.3239,33.2438,33.2657,114600.0
2010-11-19 11:00:00,45.66,45.77,45.65,45.77,89400.0,33.2657,33.3458,33.2584,33.3458,89400.0
2010-11-19 11:05:00,45.77,45.8,45.73,45.77,54400.0,33.3458,33.3677,33.3167,33.3458,54400.0
2010-11-19 11:10:00,45.77,45.8,45.69,45.73,67800.0,33.3458,33.3677,33.2875,33.3167,67800.0
2010-11-19 11:15:00,45.72,45.75,45.63,45.74,34000.0,33.3094,33.3312,33.2438,33.3239,34000.0
2010-11-19 11:20:00,45.75,45.76,45.71,45.73,24800.0,33.3312,33.3385,33.3021,33.3167,24800.0
2010-11-19 11:25:00,45.73,45.77,45.73,45.74,67200.0,33.3167,33.3458,33.3167,33.3239,67200.0
2010-11-19 11:30:00,45.74,45.77,45.74,45.74,59000.0,33.3239,33.3458,33.3239,33.3239,59000.0
2010-11-19 11:35:00,45.74,45.76,45.68,45.71,32800.0,33.3239,33.3385,33.2802,33.3021,32800.0
2010-11-19 11:40:00,45.72,45.77,45.72,45.76,97600.0,33.3094,33.3458,33.3094,33.3385,97600.0
2010-11-19 11:45:00,45.75,45.76,45.71,45.72,34800.0,33.3312,33.3385,33.3021,33.3094,34800.0
2010-11-19 11:50:00,45.73,45.76,45.71,45.75,40000.0,33.3167,33.3385,33.3021,33.3312,40000.0
2010-11-19 11:55:00,45.75,45.75,45.73,45.75,22800.0,33.3312,33.3312,33.3167,33.3312,22800.0
2010-11-19 12:00:00,45.75,45.76,45.7,45.71,30000.0,33.3312,33.3385,33.2948,33.3021,30000.0
2010-11-19 12:05:00,45.72,45.76,45.7,45.76,39600.0,33.3094,33.3385,33.2948,33.3385,39600.0
2010-11-19 12:10:00,45.75,45.75,45.72,45.74,34800.0,33.3312,33.3312,33.3094,33.3239,34800.0
2010-11-19 12:15:00,45.75,45.75,45.74,45.75,61400.0,33.3312,33.3312,33.3239,33.3312,61400.0
2010-11-19 12:20:00,45.75,45.77,45.74,45.77,57200.0,33.3312,33.3458,33.3239,33.3458,57200.0
2010-11-19 12:25:00,45.77,45.78,45.74,45.74,26000.0,33.3458,33.3531,33.3239,33.3239,26000.0
2010-11-19 12:30:00,45.74,45.77,45.74,45.74,35400.0,33.3239,33.3458,33.3239,33.3239,35400.0
2010-11-19 12:35:00,45.74,45.77,45.74,45.76,37800.0,33.3239,33.3458,33.3239,33.3385,37800.0
2010-11-19 12:40:00,45.76,45.79,45.75,45.78,14200.0,33.3385,33.3604,33.3312,33.3531,14200.0
2010-11-19 12:45:00,45.77,45.78,45.76,45.76,15200.0,33.3458,33.3531,33.3385,33.3385,15200.0
2010-11-19 12:50:00,45.76,45.82,45.75,45.81,23200.0,33.3385,33.3822,33.3312,33.3749,23200.0
2010-11-19 12:55:00,45.81,45.84,45.78,45.84,31000.0,33.3749,33.3968,33.3531,33.3968,31000.0
2010-11-19 13:00:00,45.83,45.92,45.82,45.91,41800.0,33.3895,33.4551,33.3822,33.4478,41800.0
2010-11-19 13:05:00,45.91,45.91,45.89,45.9,11800.0,33.4478,33.4478,33.4332,33.4405,11800.0
2010-11-19 13:10:00,45.91,45.92,45.9,45.9,14800.0,33.4478,33.4551,33.4405,33.4405,14800.0
2010-11-19 13:15:00,45.9,45.92,45.89,45.89,14200.0,33.4405,33.4551,33.4332,33.4332,14200.0
2010-11-19 13:20:00,45.88,45.9,45.85,45.88,14400.0,33.4259,33.4405,33.4041,33.4259,14400.0
2010-11-19 13:25:00,45.9,45.91,45.87,45.88,34000.0,33.4405,33.4478,33.4187,33.4259,34000.0
2010-11-19 13:30:00,45.87,45.92,45.86,45.92,46400.0,33.4187,33.4551,33.4114,33.4551,46400.0
2010-11-19 13:35:00,45.91,45.97,45.91,45.92,29400.0,33.4478,33.4915,33.4478,33.4551,29400.0
2010-11-19 13:40:00,45.92,45.92,45.88,45.9,20200.0,33.4551,33.4551,33.4259,33.4405,20200.0
2010-11-19 13:45:00,45.9,45.9,45.88,45.89,13600.0,33.4405,33.4405,33.4259,33.4332,13600.0
2010-11-19 13:50:00,45.89,45.89,45.88,45.88,24800.0,33.4332,33.4332,33.4259,33.4259,24800.0
2010-11-19 13:55:00,45.88,45.88,45.87,45.88,264800.0,33.4259,33.4259,33.4187,33.4259,264800.0
2010-11-19 14:00:00,45.88,45.92,45.85,45.91,159800.0,33.4259,33.4551,33.4041,33.4478,159800.0
2010-11-19 14:05:00,45.92,45.96,45.91,45.91,127800.0,33.4551,33.4842,33.4478,33.4478,127800.0
2010-11-19 14:10:00,45.91,45.97,45.91,45.94,44600.0,33.4478,33.4915,33.4478,33.4697,44600.0
2010-11-19 14:15:00,45.94,45.98,45.93,45.93,58600.0,33.4697,33.4988,33.4624,33.4624,58600.0
2010-11-19 14:20:00,45.93,45.93,45.88,45.88,22800.0,33.4624,33.4624,33.4259,33.4259,22800.0
2010-11-19 14:25:00,45.88,45.91,45.87,45.9,23000.0,33.4259,33.4478,33.4187,33.4405,23000.0
2010-11-19 14:30:00,45.91,45.91,45.86,45.86,25400.0,33.4478,33.4478,33.4114,33.4114,25400.0
2010-11-19 14:35:00,45.87,45.91,45.85,45.91,28000.0,33.4187,33.4478,33.4041,33.4478,28000.0
2010-11-19 14:40:00,45.9,45.92,45.89,45.9,36400.0,33.4405,33.4551,33.4332,33.4405,36400.0
2010-11-19 14:45:00,45.89,45.93,45.88,45.9,74400.0,33.4332,33.4624,33.4259,33.4405,74400.0
2010-11-19 14:50:00,45.89,45.92,45.87,45.92,36000.0,33.4332,33.4551,33.4187,33.4551,36000.0
2010-11-19 14:55:00,45.91,45.93,45.88,45.9,87600.0,33.4478,33.4624,33.4259,33.4405,87600.0
2010-11-19 15:00:00,45.9,45.94,45.89,45.93,79400.0,33.4405,33.4697,33.4332,33.4624,79400.0
2010-11-19 15:05:00,45.93,45.94,45.88,45.88,59800.0,33.4624,33.4697,33.4259,33.4259,59800.0
2010-11-19 15:10:00,45.88,45.91,45.83,45.86,64600.0,33.4259,33.4478,33.3895,33.4114,64600.0
2010-11-19 15:15:00,45.86,45.92,45.85,45.87,87800.0,33.4114,33.4551,33.4041,33.4187,87800.0
2010-11-19 15:20:00,45.87,45.89,45.85,45.88,266600.0,33.4187,33.4332,33.4041,33.4259,266600.0
2010-11-19 15:25:00,45.88,45.88,45.85,45.86,54800.0,33.4259,33.4259,33.4041,33.4114,54800.0
2010-11-19 15:30:00,45.87,45.87,45.83,45.87,90400.0,33.4187,33.4187,33.3895,33.4187,90400.0
2010-11-19 15:35:00,45.87,45.9,45.86,45.9,60000.0,33.4187,33.4405,33.4114,33.4405,60000.0
2010-11-19 15:40:00,45.9,45.91,45.88,45.9,88800.0,33.4405,33.4478,33.4259,33.4405,88800.0
2010-11-19 15:45:00,45.9,45.91,45.88,45.88,309400.0,33.4405,33.4478,33.4259,33.4259,309400.0
2010-11-19 15:50:00,45.88,45.91,45.88,45.89,135200.0,33.4259,33.4478,33.4259,33.4332,135200.0
2010-11-19 15:55:00,45.89,45.94,45.87,45.91,530800.0,33.4332,33.4697,33.4187,33.4478,530800.0
2010-11-22 09:30:00,45.8,45.8,45.5,45.69,75200.0,33.3677,33.3677,33.1491,33.2875,75200.0
2010-11-22 09:35:00,45.7,45.72,45.51,45.6,87600.0,33.2948,33.3094,33.1564,33.2219,87600.0
2010-11-22 09:40:00,45.6,45.72,45.57,45.65,54600.0,33.2219,33.3094,33.2001,33.2584,54600.0
2010-11-22 09:45:00,45.63,45.82,45.63,45.73,21400.0,33.2438,33.3822,33.2438,33.3167,21400.0
2010-11-22 09:50:00,45.72,45.85,45.71,45.81,59200.0,33.3094,33.4041,33.3021,33.3749,59200.0
2010-11-22 09:55:00,45.84,45.91,45.83,45.84,58400.0,33.3968,33.4478,33.3895,33.3968,58400.0
2010-11-22 10:00:00,45.84,45.91,45.84,45.88,45400.0,33.3968,33.4478,33.3968,33.4259,45400.0
2010-11-22 10:05:00,45.87,45.88,45.77,45.77,53400.0,33.4187,33.4259,33.3458,33.3458,53400.0
2010-11-22 10:10:00,45.77,45.85,45.74,45.83,24000.0,33.3458,33.4041,33.3239,33.3895,24000.0
2010-11-22 10:15:00,45.85,45.88,45.83,45.85,70400.0,33.4041,33.4259,33.3895,33.4041,70400.0
2010-11-22 10:20:00,45.85,45.85,45.66,45.72,56800.0,33.4041,33.4041,33.2657,33.3094,56800.0
2010-11-22 10:25:00,45.72,45.76,45.54,45.55,47600.0,33.3094,33.3385,33.1782,33.1855,47600.0
2010-11-22 10:30:00,45.54,45.55,45.48,45.49,88400.0,33.1782,33.1855,33.1345,33.1418,88400.0
2010-11-22 10:35:00,45.51,45.61,45.48,45.61,37400.0,33.1564,33.2292,33.1345,33.2292,37400.0
2010-11-22 10:40:00,45.59,45.6,45.53,45.58,42000.0,33.2147,33.2219,33.1709,33.2074,42000.0
2010-11-22 10:45:00,45.6,45.6,45.44,45.47,35800.0,33.2219,33.2219,33.1054,33.1272,35800.0
2010-11-22 10:50:00,45.47,45.6,45.47,45.54,61600.0,33.1272,33.2219,33.1272,33.1782,61600.0
2010-11-22 10:55:00,45.54,45.56,45.45,45.46,68200.0,33.1782,33.1928,33.1127,33.12,68200.0
2010-11-22 11:00:00,45.47,45.47,45.34,45.36,117000.0,33.1272,33.1272,33.0325,33.0471,117000.0
2010-11-22 11:05:00,45.38,45.49,45.34,45.48,55400.0,33.0617,33.1418,33.0325,33.1345,55400.0
2010-11-22 11:10:00,45.47,45.54,45.46,45.54,35400.0,33.1272,33.1782,33.12,33.1782,35400.0
2010-11-22 11:15:00,45.53,45.58,45.48,45.52,91600.0,33.1709,33.2074,33.1345,33.1637,91600.0
2010-11-22 11:20:00,45.52,45.55,45.47,45.48,22800.0,33.1637,33.1855,33.1272,33.1345,22800.0
2010-11-22 11:25:00,45.48,45.49,45.42,45.45,43800.0,33.1345,33.1418,33.0908,33.1127,43800.0
2010-11-22 11:30:00,45.46,45.46,45.38,45.44,41600.0,33.12,33.12,33.0617,33.1054,41600.0
2010-11-22 11:35:00,45.43,45.43,45.35,45.43,67600.0,33.0981,33.0981,33.0398,33.0981,67600.0
2010-11-22 11:40:00,45.43,45.44,45.36,45.37,50000.0,33.0981,33.1054,33.0471,33.0544,50000.0
2010-11-22 11:45:00,45.37,45.38,45.34,45.38,35200.0,33.0544,33.0617,33.0325,33.0617,35200.0
2010-11-22 11:50:00,45.38,45.42,45.33,45.37,56400.0,33.0617,33.0908,33.0252,33.0544,56400.0
2010-11-22 11:55:00,45.37,45.39,45.32,45.34,49800.0,33.0544,33.069,33.018,33.0325,49800.0
2010-11-22 12:00:00,45.35,45.35,45.26,45.28,92400.0,33.0398,33.0398,32.9742,32.9888,92400.0
2010-11-22 12:05:00,45.29,45.32,45.27,45.29,39600.0,32.9961,33.018,32.9815,32.9961,39600.0
2010-11-22 12:10:00,45.28,45.29,45.22,45.26,60200.0,32.9888,32.9961,32.9451,32.9742,60200.0
2010-11-22 12:15:00,45.27,45.3,45.22,45.27,71800.0,32.9815,33.0034,32.9451,32.9815,71800.0
2010-11-22 12:20:00,45.27,45.32,45.22,45.26,43600.0,32.9815,33.018,32.9451,32.9742,43600.0
2010-11-22 12:25:00,45.24,45.26,45.07,45.07,66200.0,32.9597,32.9742,32.8358,32.8358,66200.0
2010-11-22 12:30:00,45.08,45.11,45.01,45.09,110800.0,32.8431,32.865,32.7921,32.8504,110800.0
2010-11-22 12:35:00,45.09,45.13,45.02,45.09,64400.0,32.8504,32.8795,32.7994,32.8504,64400.0
2010-11-22 12:40:00,45.1,45.1,45.0,45.01,65800.0,32.8577,32.8577,32.7848,32.7921,65800.0
2010-11-22 12:45:00,45.01,45.01,44.85,44.91,142600.0,32.7921,32.7921,32.6755,32.7192,142600.0
2010-11-22 12:50:00,44.91,44.93,44.85,44.86,151800.0,32.7192,32.7338,32.6755,32.6828,151800.0
2010-11-22 12:55:00,44.85,44.89,44.74,44.77,174800.0,32.6755,32.7047,32.5954,32.6173,174800.0
2010-11-22 13:00:00,44.77,44.83,44.74,44.78,185800.0,32.6173,32.661,32.5954,32.6245,185800.0
2010-11-22 13:05:00,44.79,44.82,44.74,44.77,140000.0,32.6318,32.6537,32.5954,32.6173,140000.0
2010-11-22 13:10:00,44.77,44.8,44.74,44.8,116000.0,32.6173,32.6391,32.5954,32.6391,116000.0
2010-11-22 13:15:00,44.78,44.85,44.76,44.85,144800.0,32.6245,32.6755,32.61,32.6755,144800.0
2010-11-22 13:20:00,44.85,44.92,44.84,44.88,58600.0,32.6755,32.7265,32.6682,32.6974,58600.0
2010-11-22 13:25:00,44.88,45.05,44.88,45.01,38800.0,32.6974,32.8212,32.6974,32.7921,38800.0
2010-11-22 13:30:00,45.02,45.09,45.01,45.09,57200.0,32.7994,32.8504,32.7921,32.8504,57200.0
2010-11-22 13:35:00,45.09,45.13,45.08,45.1,34600.0,32.8504,32.8795,32.8431,32.8577,34600.0
2010-11-22 13:40:00,45.11,45.18,45.1,45.1,24200.0,32.865,32.916,32.8577,32.8577,24200.0
2010-11-22 13:45:00,45.1,45.16,45.08,45.12,32800.0,32.8577,32.9014,32.8431,32.8722,32800.0
2010-11-22 13:50:00,45.12,45.22,45.12,45.16,42800.0,32.8722,32.9451,32.8722,32.9014,42800.0
2010-11-22 13:55:00,45.15,45.18,45.13,45.18,44600.0,32.8941,32.916,32.8795,32.916,44600.0
2010-11-22 14:00:00,45.18,45.25,45.17,45.22,52400.0,32.916,32.967,32.9087,32.9451,52400.0
2010-11-22 14:05:00,45.22,45.24,45.17,45.21,30000.0,32.9451,32.9597,32.9087,32.9378,30000.0
2010-11-22 14:10:00,45.21,45.26,45.2,45.2,51400.0,32.9378,32.9742,32.9305,32.9305,51400.0
2010-11-22 14:15:00,45.2,45.24,45.17,45.19,111400.0,32.9305,32.9597,32.9087,32.9232,111400.0
2010-11-22 14:20:00,45.19,45.24,45.16,45.21,85600.0,32.9232,32.9597,32.9014,32.9378,85600.0
2010-11-22 14:25:00,45.23,45.23,45.1,45.1,102200.0,32.9524,32.9524,32.8577,32.8577,102200.0
2010-11-22 14:30:00,45.11,45.14,45.04,45.05,158000.0,32.865,32.8868,32.814,32.8212,158000.0
2010-11-22 14:35:00,45.05,45.22,45.04,45.22,100600.0,32.8212,32.9451,32.814,32.9451,100600.0
2010-11-22 14:40:00,45.22,45.25,45.19,45.25,54200.0,32.9451,32.967,32.9232,32.967,54200.0
2010-11-22 14:45:00,45.25,45.36,45.25,45.29,112400.0,32.967,33.0471,32.967,32.9961,112400.0
2010-11-22 14:50:00,45.29,45.31,45.19,45.24,243600.0,32.9961,33.0107,32.9232,32.9597,243600.0
2010-11-22 14:55:00,45.24,45.24,45.17,45.19,107400.0,32.9597,32.9597,32.9087,32.9232,107400.0
2010-11-22 15:00:00,45.2,45.26,45.18,45.22,226000.0,32.9305,32.9742,32.916,32.9451,226000.0
2010-11-22 15:05:00,45.22,45.24,45.16,45.18,240000.0,32.9451,32.9597,32.9014,32.916,240000.0
2010-11-22 15:10:00,45.18,45.18,45.07,45.08,117600.0,32.916,32.916,32.8358,32.8431,117600.0
2010-11-22 15:15:00,45.09,45.13,45.05,45.05,156400.0,32.8504,32.8795,32.8212,32.8212,156400.0
2010-11-22 15:20:00,45.05,45.08,45.02,45.04,196800.0,32.8212,32.8431,32.7994,32.814,196800.0
2010-11-22 15:25:00,45.04,45.05,44.96,45.01,150200.0,32.814,32.8212,32.7557,32.7921,150200.0
2010-11-22 15:30:00,45.02,45.05,44.96,45.0,277600.0,32.7994,32.8212,32.7557,32.7848,277600.0
2010-11-22 15:35:00,45.0,45.04,44.97,45.02,295600.0,32.7848,32.814,32.763,32.7994,295600.0
2010-11-22 15:40:00,45.02,45.12,45.02,45.06,289800.0,32.7994,32.8722,32.7994,32.8285,289800.0
2010-11-22 15:45:00,45.06,45.09,45.03,45.07,305400.0,32.8285,32.8504,32.8067,32.8358,305400.0
2010-11-22 15:50:00,45.07,45.17,45.06,45.17,267200.0,32.8358,32.9087,32.8285,32.9087,267200.0
2010-11-22 15:55:00,45.16,45.19,45.13,45.15,228000.0,32.9014,32.9232,32.8795,32.8941,228000.0
2010-11-23 09:30:00,44.7,44.73,44.58,44.63,229000.0,32.5663,32.5881,32.4788,32.5153,229000.0
2010-11-23 09:35:00,44.63,44.63,44.42,44.52,275400.0,32.5153,32.5153,32.3623,32.4351,275400.0
2010-11-23 09:40:00,44.52,44.71,44.49,44.71,180800.0,32.4351,32.5735,32.4133,32.5735,180800.0
2010-11-23 09:45:00,44.7,44.7,44.54,44.58,88800.0,32.5663,32.5663,32.4497,32.4788,88800.0
2010-11-23 09:50:00,44.58,44.58,44.36,44.37,123200.0,32.4788,32.4788,32.3185,32.3258,123200.0
2010-11-23 09:55:00,44.37,44.48,44.27,44.31,88400.0,32.3258,32.406,32.253,32.2821,88400.0
2010-11-23 10:00:00,44.3,44.54,44.25,44.54,103000.0,32.2748,32.4497,32.2384,32.4497,103000.0
2010-11-23 10:05:00,44.54,44.54,44.46,44.52,100400.0,32.4497,32.4497,32.3914,32.4351,100400.0
2010-11-23 10:10:00,44.51,44.52,44.34,44.42,76600.0,32.4278,32.4351,32.304,32.3623,76600.0
2010-11-23 10:15:00,44.42,44.55,44.41,44.48,85000.0,32.3623,32.457,32.355,32.406,85000.0
2010-11-23 10:20:00,44.49,44.49,44.4,44.49,63000.0,32.4133,32.4133,32.3477,32.4133,63000.0
2010-11-23 10:25:00,44.49,44.51,44.3,44.35,160200.0,32.4133,32.4278,32.2748,32.3113,160200.0
2010-11-23 10:30:00,44.37,44.4,44.31,44.36,153800.0,32.3258,32.3477,32.2821,32.3185,153800.0
2010-11-23 10:35:00,44.35,44.49,44.35,44.39,86600.0,32.3113,32.4133,32.3113,32.3404,86600.0
2010-11-23 10:40:00,44.39,44.41,44.38,44.41,91000.0,32.3404,32.355,32.3331,32.355,91000.0
2010-11-23 10:45:00,44.41,44.43,44.29,44.3,173400.0,32.355,32.3695,32.2675,32.2748,173400.0
2010-11-23 10:50:00,44.3,44.38,44.28,44.35,57200.0,32.2748,32.3331,32.2603,32.3113,57200.0
2010-11-23 10:55:00,44.36,44.55,44.34,44.55,32400.0,32.3185,32.457,32.304,32.457,32400.0
2010-11-23 11:00:00,44.54,44.54,44.42,44.42,70400.0,32.4497,32.4497,32.3623,32.3623,70400.0
2010-11-23 11:05:00,44.44,44.49,44.36,44.39,82800.0,32.3768,32.4133,32.3185,32.3404,82800.0
2010-11-23 11:10:00,44.39,44.4,44.28,44.34,56200.0,32.3404,32.3477,32.2603,32.304,56200.0
2010-11-23 11:15:00,44.33,44.35,44.25,44.27,70400.0,32.2967,32.3113,32.2384,32.253,70400.0
2010-11-23 11:20:00,44.27,44.32,44.2,44.25,108400.0,32.253,32.2894,32.202,32.2384,108400.0
2010-11-23 11:25:00,44.25,44.3,44.22,44.25,104200.0,32.2384,32.2748,32.2165,32.2384,104200.0
2010-11-23 11:30:00,44.25,44.26,44.18,44.18,45800.0,32.2384,32.2457,32.1874,32.1874,45800.0
2010-11-23 11:35:00,44.19,44.27,44.16,44.23,40200.0,32.1947,32.253,32.1728,32.2238,40200.0
2010-11-23 11:40:00,44.22,44.27,44.22,44.26,63400.0,32.2165,32.253,32.2165,32.2457,63400.0
2010-11-23 11:45:00,44.27,44.3,44.23,44.27,43200.0,32.253,32.2748,32.2238,32.253,43200.0
2010-11-23 11:50:00,44.25,44.3,44.22,44.27,83200.0,32.2384,32.2748,32.2165,32.253,83200.0
2010-11-23 11:55:00,44.26,44.31,44.24,44.26,54000.0,32.2457,32.2821,32.2311,32.2457,54000.0
2010-11-23 12:00:00,44.26,44.28,44.22,44.23,37200.0,32.2457,32.2603,32.2165,32.2238,37200.0
2010-11-23 12:05:00,44.22,44.29,44.21,44.29,90000.0,32.2165,32.2675,32.2093,32.2675,90000.0
2010-11-23 12:10:00,44.27,44.34,44.26,44.33,48200.0,32.253,32.304,32.2457,32.2967,48200.0
2010-11-23 12:15:00,44.34,44.34,44.3,44.32,22800.0,32.304,32.304,32.2748,32.2894,22800.0
2010-11-23 12:20:00,44.33,44.35,44.29,44.31,20600.0,32.2967,32.3113,32.2675,32.2821,20600.0
2010-11-23 12:25:00,44.31,44.32,44.29,44.32,31000.0,32.2821,32.2894,32.2675,32.2894,31000.0
2010-11-23 12:30:00,44.31,44.37,44.28,44.29,36600.0,32.2821,32.3258,32.2603,32.2675,36600.0
2010-11-23 12:35:00,44.3,44.3,44.25,44.29,28200.0,32.2748,32.2748,32.2384,32.2675,28200.0
2010-11-23 12:40:00,44.29,44.33,44.29,44.33,21400.0,32.2675,32.2967,32.2675,32.2967,21400.0
2010-11-23 12:45:00,44.34,44.35,44.29,44.31,45600.0,32.304,32.3113,32.2675,32.2821,45600.0
2010-11-23 12:50:00,44.31,44.38,44.31,44.35,79400.0,32.2821,32.3331,32.2821,32.3113,79400.0
2010-11-23 12:55:00,44.35,44.37,44.35,44.36,36800.0,32.3113,32.3258,32.3113,32.3185,36800.0
2010-11-23 13:00:00,44.37,44.38,44.33,44.34,29200.0,32.3258,32.3331,32.2967,32.304,29200.0
2010-11-23 13:05:00,44.34,44.38,44.34,44.35,48400.0,32.304,32.3331,32.304,32.3113,48400.0
2010-11-23 13:10:00,44.35,44.38,44.34,44.35,44400.0,32.3113,32.3331,32.304,32.3113,44400.0
2010-11-23 13:15:00,44.36,44.38,44.34,44.35,28400.0,32.3185,32.3331,32.304,32.3113,28400.0
2010-11-23 13:20:00,44.34,44.37,44.33,44.34,30600.0,32.304,32.3258,32.2967,32.304,30600.0
2010-11-23 13:25:00,44.35,44.39,44.34,44.37,95800.0,32.3113,32.3404,32.304,32.3258,95800.0
2010-11-23 13:30:00,44.38,44.41,44.35,44.38,68800.0,32.3331,32.355,32.3113,32.3331,68800.0
2010-11-23 13:35:00,44.38,44.38,44.32,44.36,34000.0,32.3331,32.3331,32.2894,32.3185,34000.0
2010-11-23 13:40:00,44.37,44.37,44.33,44.34,30000.0,32.3258,32.3258,32.2967,32.304,30000.0
2010-11-23 13:45:00,44.34,44.35,44.27,44.29,37800.0,32.304,32.3113,32.253,32.2675,37800.0
2010-11-23 13:50:00,44.27,44.31,44.25,44.29,26000.0,32.253,32.2821,32.2384,32.2675,26000.0
2010-11-23 13:55:00,44.29,44.35,44.29,44.33,46800.0,32.2675,32.3113,32.2675,32.2967,46800.0
2010-11-23 14:00:00,44.34,44.38,44.26,44.3,97400.0,32.304,32.3331,32.2457,32.2748,97400.0
2010-11-23 14:05:00,44.3,44.35,44.28,44.33,19400.0,32.2748,32.3113,32.2603,32.2967,19400.0
2010-11-23 14:10:00,44.33,44.38,44.3,44.36,71600.0,32.2967,32.3331,32.2748,32.3185,71600.0
2010-11-23 14:15:00,44.37,44.38,44.3,44.3,84000.0,32.3258,32.3331,32.2748,32.2748,84000.0
2010-11-23 14:20:00,44.31,44.32,44.24,44.29,88800.0,32.2821,32.2894,32.2311,32.2675,88800.0
2010-11-23 14:25:00,44.29,44.34,44.26,44.3,41200.0,32.2675,32.304,32.2457,32.2748,41200.0
2010-11-23 14:30:00,44.3,44.31,44.24,44.3,51400.0,32.2748,32.2821,32.2311,32.2748,51400.0
2010-11-23 14:35:00,44.3,44.4,44.29,44.38,161200.0,32.2748,32.3477,32.2675,32.3331,161200.0
2010-11-23 14:40:00,44.38,44.42,44.33,44.41,89000.0,32.3331,32.3623,32.2967,32.355,89000.0
2010-11-23 14:45:00,44.4,44.4,44.27,44.34,49800.0,32.3477,32.3477,32.253,32.304,49800.0
2010-11-23 14:50:00,44.34,44.44,44.34,44.38,52800.0,32.304,32.3768,32.304,32.3331,52800.0
2010-11-23 14:55:00,44.38,44.39,44.35,44.37,39800.0,32.3331,32.3404,32.3113,32.3258,39800.0
2010-11-23 15:00:00,44.37,44.4,44.35,44.38,52400.0,32.3258,32.3477,32.3113,32.3331,52400.0
2010-11-23 15:05:00,44.38,44.4,44.34,44.34,113800.0,32.3331,32.3477,32.304,32.304,113800.0
2010-11-23 15:10:00,44.34,44.38,44.29,44.38,168800.0,32.304,32.3331,32.2675,32.3331,168800.0
2010-11-23 15:15:00,44.37,44.38,44.35,44.37,147000.0,32.3258,32.3331,32.3113,32.3258,147000.0
2010-11-23 15:20:00,44.37,44.38,44.34,44.37,95800.0,32.3258,32.3331,32.304,32.3258,95800.0
2010-11-23 15:25:00,44.37,44.44,44.37,44.44,58200.0,32.3258,32.3768,32.3258,32.3768,58200.0
2010-11-23 15:30:00,44.43,44.53,44.43,44.46,143000.0,32.3695,32.4424,32.3695,32.3914,143000.0
2010-11-23 15:35:00,44.46,44.48,44.44,44.47,72400.0,32.3914,32.406,32.3768,32.3987,72400.0
2010-11-23 15:40:00,44.47,44.52,44.44,44.49,111200.0,32.3987,32.4351,32.3768,32.4133,111200.0
2010-11-23 15:45:00,44.49,44.54,44.47,44.47,163800.0,32.4133,32.4497,32.3987,32.3987,163800.0
2010-11-23 15:50:00,44.47,44.48,44.44,44.46,158400.0,32.3987,32.406,32.3768,32.3914,158400.0
2010-11-23 15:55:00,44.46,44.56,44.46,44.49,301000.0,32.3914,32.4643,32.3914,32.4133,301000.0
2010-11-24 09:30:00,44.77,45.49,44.76,45.4,289400.0,32.6173,33.1418,32.61,33.0762,289400.0
2010-11-24 09:35:00,45.4,45.41,45.2,45.23,105800.0,33.0762,33.0835,32.9305,32.9524,105800.0
2010-11-24 09:40:00,45.24,45.26,45.15,45.24,117800.0,32.9597,32.9742,32.8941,32.9597,117800.0
2010-11-24 09:45:00,45.24,45.3,45.22,45.25,51400.0,32.9597,33.0034,32.9451,32.967,51400.0
2010-11-24 09:50:00,45.25,45.36,45.23,45.35,57400.0,32.967,33.0471,32.9524,33.0398,57400.0
2010-11-24 09:55:00,45.35,45.38,45.26,45.3,76400.0,33.0398,33.0617,32.9742,33.0034,76400.0
2010-11-24 10:00:00,45.3,45.31,45.17,45.21,90400.0,33.0034,33.0107,32.9087,32.9378,90400.0
2010-11-24 10:05:00,45.22,45.23,45.15,45.19,92800.0,32.9451,32.9524,32.8941,32.9232,92800.0
2010-11-24 10:10:00,45.21,45.24,45.11,45.13,106400.0,32.9378,32.9597,32.865,32.8795,106400.0
2010-11-24 10:15:00,45.13,45.18,45.11,45.14,58200.0,32.8795,32.916,32.865,32.8868,58200.0
2010-11-24 10:20:00,45.14,45.24,45.14,45.21,42400.0,32.8868,32.9597,32.8868,32.9378,42400.0
2010-11-24 10:25:00,45.23,45.32,45.19,45.19,79600.0,32.9524,33.018,32.9232,32.9232,79600.0
2010-11-24 10:30:00,45.2,45.27,45.17,45.17,65400.0,32.9305,32.9815,32.9087,32.9087,65400.0
2010-11-24 10:35:00,45.18,45.23,45.18,45.23,123600.0,32.916,32.9524,32.916,32.9524,123600.0
2010-11-24 10:40:00,45.22,45.26,45.17,45.19,110600.0,32.9451,32.9742,32.9087,32.9232,110600.0
2010-11-24 10:45:00,45.19,45.23,45.07,45.09,114600.0,32.9232,32.9524,32.8358,32.8504,114600.0
2010-11-24 10:50:00,45.09,45.13,45.06,45.07,68400.0,32.8504,32.8795,32.8285,32.8358,68400.0
2010-11-24 10:55:00,45.07,45.09,45.02,45.07,93800.0,32.8358,32.8504,32.7994,32.8358,93800.0
2010-11-24 11:00:00,45.07,45.08,45.0,45.07,50400.0,32.8358,32.8431,32.7848,32.8358,50400.0
2010-11-24 11:05:00,45.07,45.16,45.04,45.04,83200.0,32.8358,32.9014,32.814,32.814,83200.0
2010-11-24 11:10:00,45.02,45.08,45.02,45.02,61800.0,32.7994,32.8431,32.7994,32.7994,61800.0
2010-11-24 11:15:00,45.02,45.02,44.97,44.97,90800.0,32.7994,32.7994,32.763,32.763,90800.0
2010-11-24 11:20:00,44.97,45.02,44.97,44.99,32200.0,32.763,32.7994,32.763,32.7775,32200.0
2010-11-24 11:25:00,44.99,45.09,44.98,45.07,55200.0,32.7775,32.8504,32.7702,32.8358,55200.0
2010-11-24 11:30:00,45.08,45.09,44.99,45.03,132600.0,32.8431,32.8504,32.7775,32.8067,132600.0
2010-11-24 11:35:00,45.04,45.09,44.99,45.04,234000.0,32.814,32.8504,32.7775,32.814,234000.0
2010-11-24 11:40:00,45.05,45.15,45.01,45.12,231200.0,32.8212,32.8941,32.7921,32.8722,231200.0
2010-11-24 11:45:00,45.12,45.14,44.99,44.99,48600.0,32.8722,32.8868,32.7775,32.7775,48600.0
2010-11-24 11:50:00,45.01,45.02,44.99,45.02,32000.0,32.7921,32.7994,32.7775,32.7994,32000.0
2010-11-24 11:55:00,45.0,45.08,45.0,45.07,21200.0,32.7848,32.8431,32.7848,32.8358,21200.0
2010-11-24 12:00:00,45.08,45.2,45.06,45.16,86000.0,32.8431,32.9305,32.8285,32.9014,86000.0
2010-11-24 12:05:00,45.16,45.22,45.13,45.17,62600.0,32.9014,32.9451,32.8795,32.9087,62600.0
2010-11-24 12:10:00,45.17,45.19,45.1,45.12,44200.0,32.9087,32.9232,32.8577,32.8722,44200.0
2010-11-24 12:15:00,45.12,45.15,45.08,45.09,50200.0,32.8722,32.8941,32.8431,32.8504,50200.0
2010-11-24 12:20:00,45.08,45.1,45.04,45.05,87800.0,32.8431,32.8577,32.814,32.8212,87800.0
2010-11-24 12:25:00,45.06,45.13,45.06,45.1,66200.0,32.8285,32.8795,32.8285,32.8577,66200.0
2010-11-24 12:30:00,45.1,45.17,45.1,45.15,47000.0,32.8577,32.9087,32.8577,32.8941,47000.0
2010-11-24 12:35:00,45.16,45.18,45.13,45.14,13200.0,32.9014,32.916,32.8795,32.8868,13200.0
2010-11-24 12:40:00,45.13,45.16,45.1,45.13,22600.0,32.8795,32.9014,32.8577,32.8795,22600.0
2010-11-24 12:45:00,45.12,45.15,45.09,45.13,33200.0,32.8722,32.8941,32.8504,32.8795,33200.0
2010-11-24 12:50:00,45.13,45.2,45.13,45.17,17800.0,32.8795,32.9305,32.8795,32.9087,17800.0
2010-11-24 12:55:00,45.18,45.19,45.13,45.15,45800.0,32.916,32.9232,32.8795,32.8941,45800.0
2010-11-24 13:00:00,45.15,45.18,45.15,45.16,27000.0,32.8941,32.916,32.8941,32.9014,27000.0
2010-11-24 13:05:00,45.16,45.17,45.13,45.16,18000.0,32.9014,32.9087,32.8795,32.9014,18000.0
2010-11-24 13:10:00,45.16,45.19,45.16,45.19,33200.0,32.9014,32.9232,32.9014,32.9232,33200.0
2010-11-24 13:15:00,45.19,45.26,45.19,45.25,47000.0,32.9232,32.9742,32.9232,32.967,47000.0
2010-11-24 13:20:00,45.25,45.39,45.24,45.38,49800.0,32.967,33.069,32.9597,33.0617,49800.0
2010-11-24 13:25:00,45.38,45.38,45.33,45.35,26200.0,33.0617,33.0617,33.0252,33.0398,26200.0
2010-11-24 13:30:00,45.35,45.4,45.33,45.39,32600.0,33.0398,33.0762,33.0252,33.069,32600.0
2010-11-24 13:35:00,45.39,45.42,45.38,45.39,22400.0,33.069,33.0908,33.0617,33.069,22400.0
2010-11-24 13:40:00,45.38,45.38,45.31,45.33,24000.0,33.0617,33.0617,33.0107,33.0252,24000.0
2010-11-24 13:45:00,45.32,45.35,45.3,45.3,19400.0,33.018,33.0398,33.0034,33.0034,19400.0
2010-11-24 13:50:00,45.3,45.35,45.3,45.34,30200.0,33.0034,33.0398,33.0034,33.0325,30200.0
2010-11-24 13:55:00,45.34,45.34,45.31,45.32,20600.0,33.0325,33.0325,33.0107,33.018,20600.0
2010-11-24 14:00:00,45.32,45.33,45.3,45.3,15600.0,33.018,33.0252,33.0034,33.0034,15600.0
2010-11-24 14:05:00,45.3,45.31,45.24,45.24,21800.0,33.0034,33.0107,32.9597,32.9597,21800.0
2010-11-24 14:10:00,45.24,45.24,45.21,45.24,13600.0,32.9597,32.9597,32.9378,32.9597,13600.0
2010-11-24 14:15:00,45.24,45.24,45.18,45.23,21200.0,32.9597,32.9597,32.916,32.9524,21200.0
2010-11-24 14:20:00,45.24,45.28,45.24,45.27,19200.0,32.9597,32.9888,32.9597,32.9815,19200.0
2010-11-24 14:25:00,45.27,45.3,45.24,45.24,15800.0,32.9815,33.0034,32.9597,32.9597,15800.0
2010-11-24 14:30:00,45.25,45.27,45.24,45.24,26600.0,32.967,32.9815,32.9597,32.9597,26600.0
2010-11-24 14:35:00,45.24,45.26,45.23,45.23,16600.0,32.9597,32.9742,32.9524,32.9524,16600.0
2010-11-24 14:40:00,45.23,45.26,45.22,45.23,21000.0,32.9524,32.9742,32.9451,32.9524,21000.0
2010-11-24 14:45:00,45.24,45.32,45.24,45.3,39000.0,32.9597,33.018,32.9597,33.0034,39000.0
2010-11-24 14:50:00,45.31,45.32,45.26,45.27,21600.0,33.0107,33.018,32.9742,32.9815,21600.0
2010-11-24 14:55:00,45.28,45.34,45.27,45.34,33600.0,32.9888,33.0325,32.9815,33.0325,33600.0
2010-11-24 15:00:00,45.33,45.42,45.32,45.41,49000.0,33.0252,33.0908,33.018,33.0835,49000.0
2010-11-24 15:05:00,45.41,45.42,45.37,45.4,59000.0,33.0835,33.0908,33.0544,33.0762,59000.0
2010-11-24 15:10:00,45.4,45.42,45.38,45.38,33200.0,33.0762,33.0908,33.0617,33.0617,33200.0
2010-11-24 15:15:00,45.38,45.41,45.38,45.4,23200.0,33.0617,33.0835,33.0617,33.0762,23200.0
2010-11-24 15:20:00,45.41,45.48,45.4,45.45,47800.0,33.0835,33.1345,33.0762,33.1127,47800.0
2010-11-24 15:25:00,45.44,45.46,45.41,45.43,35600.0,33.1054,33.12,33.0835,33.0981,35600.0
2010-11-24 15:30:00,45.44,45.44,45.37,45.38,33600.0,33.1054,33.1054,33.0544,33.0617,33600.0
2010-11-24 15:35:00,45.38,45.38,45.33,45.35,46800.0,33.0617,33.0617,33.0252,33.0398,46800.0
2010-11-24 15:40:00,45.35,45.35,45.31,45.34,45200.0,33.0398,33.0398,33.0107,33.0325,45200.0
2010-11-24 15:45:00,45.34,45.34,45.27,45.3,106200.0,33.0325,33.0325,32.9815,33.0034,106200.0
2010-11-24 15:50:00,45.31,45.35,45.29,45.35,85200.0,33.0107,33.0398,32.9961,33.0398,85200.0
2010-11-24 15:55:00,45.34,45.41,45.33,45.38,215200.0,33.0325,33.0835,33.0252,33.0617,215200.0
2010-11-26 09:30:00,44.82,45.1,44.82,45.04,118200.0,32.7914,32.9963,32.7914,32.9524,118200.0
2010-11-26 09:35:00,45.01,45.06,44.94,44.98,79800.0,32.9304,32.967,32.8792,32.9085,79800.0
2010-11-26 09:40:00,45.01,45.06,44.93,44.93,69600.0,32.9304,32.967,32.8719,32.8719,69600.0
2010-11-26 09:45:00,44.96,45.09,44.93,45.01,38000.0,32.8938,32.9889,32.8719,32.9304,38000.0
2010-11-26 09:50:00,44.99,45.23,44.98,45.2,40400.0,32.9158,33.0914,32.9085,33.0694,40400.0
2010-11-26 09:55:00,45.2,45.22,45.16,45.17,29400.0,33.0694,33.084,33.0401,33.0475,29400.0
2010-11-26 10:00:00,45.17,45.22,45.1,45.15,70000.0,33.0475,33.084,32.9963,33.0328,70000.0
2010-11-26 10:05:00,45.13,45.2,45.1,45.2,36600.0,33.0182,33.0694,32.9963,33.0694,36600.0
2010-11-26 10:10:00,45.19,45.4,45.19,45.4,62000.0,33.0621,33.2157,33.0621,33.2157,62000.0
2010-11-26 10:15:00,45.4,45.4,45.25,45.3,70400.0,33.2157,33.2157,33.106,33.1426,70400.0
2010-11-26 10:20:00,45.3,45.37,45.27,45.3,27000.0,33.1426,33.1938,33.1206,33.1426,27000.0
2010-11-26 10:25:00,45.31,45.31,45.26,45.27,35000.0,33.1499,33.1499,33.1133,33.1206,35000.0
2010-11-26 10:30:00,45.27,45.27,45.11,45.21,87200.0,33.1206,33.1206,33.0036,33.0767,87200.0
2010-11-26 10:35:00,45.19,45.27,45.19,45.21,29800.0,33.0621,33.1206,33.0621,33.0767,29800.0
2010-11-26 10:40:00,45.2,45.22,45.17,45.2,71800.0,33.0694,33.084,33.0475,33.0694,71800.0
2010-11-26 10:45:00,45.19,45.19,45.08,45.1,25600.0,33.0621,33.0621,32.9816,32.9963,25600.0
2010-11-26 10:50:00,45.1,45.1,45.06,45.07,13600.0,32.9963,32.9963,32.967,32.9743,13600.0
2010-11-26 10:55:00,45.07,45.07,45.02,45.05,54400.0,32.9743,32.9743,32.9377,32.9597,54400.0
2010-11-26 11:00:00,45.05,45.12,45.04,45.08,36600.0,32.9597,33.0109,32.9524,32.9816,36600.0
2010-11-26 11:05:00,45.06,45.11,45.06,45.1,18400.0,32.967,33.0036,32.967,32.9963,18400.0
2010-11-26 11:10:00,45.1,45.1,45.03,45.08,28800.0,32.9963,32.9963,32.945,32.9816,28800.0
2010-11-26 11:15:00,45.08,45.1,45.02,45.06,37200.0,32.9816,32.9963,32.9377,32.967,37200.0
2010-11-26 11:20:00,45.07,45.11,45.04,45.1,29200.0,32.9743,33.0036,32.9524,32.9963,29200.0
2010-11-26 11:25:00,45.1,45.1,45.02,45.08,36400.0,32.9963,32.9963,32.9377,32.9816,36400.0
2010-11-26 11:30:00,45.08,45.12,45.07,45.08,19400.0,32.9816,33.0109,32.9743,32.9816,19400.0
2010-11-26 11:35:00,45.08,45.12,45.02,45.06,30600.0,32.9816,33.0109,32.9377,32.967,30600.0
2010-11-26 11:40:00,45.07,45.09,45.03,45.05,37000.0,32.9743,32.9889,32.945,32.9597,37000.0
2010-11-26 11:45:00,45.05,45.08,45.01,45.08,32800.0,32.9597,32.9816,32.9304,32.9816,32800.0
2010-11-26 11:50:00,45.07,45.09,45.04,45.07,21000.0,32.9743,32.9889,32.9524,32.9743,21000.0
2010-11-26 11:55:00,45.07,45.1,45.02,45.1,28200.0,32.9743,32.9963,32.9377,32.9963,28200.0
2010-11-26 12:00:00,45.1,45.1,45.01,45.09,43800.0,32.9963,32.9963,32.9304,32.9889,43800.0
2010-11-26 12:05:00,45.1,45.13,45.04,45.1,37600.0,32.9963,33.0182,32.9524,32.9963,37600.0
2010-11-26 12:10:00,45.1,45.11,45.08,45.09,22200.0,32.9963,33.0036,32.9816,32.9889,22200.0
2010-11-26 12:15:00,45.1,45.11,45.09,45.1,16600.0,32.9963,33.0036,32.9889,32.9963,16600.0
2010-11-26 12:20:00,45.1,45.14,45.09,45.14,37200.0,32.9963,33.0255,32.9889,33.0255,37200.0
2010-11-26 12:25:00,45.15,45.18,45.13,45.13,18400.0,33.0328,33.0548,33.0182,33.0182,18400.0
2010-11-26 12:30:00,45.13,45.13,45.11,45.13,17600.0,33.0182,33.0182,33.0036,33.0182,17600.0
2010-11-26 12:35:00,45.13,45.17,45.13,45.15,24400.0,33.0182,33.0475,33.0182,33.0328,24400.0
2010-11-26 12:40:00,45.15,45.15,45.08,45.08,29400.0,33.0328,33.0328,32.9816,32.9816,29400.0
2010-11-26 12:45:00,45.09,45.14,45.09,45.1,43000.0,32.9889,33.0255,32.9889,32.9963,43000.0
2010-11-26 12:50:00,45.1,45.13,45.09,45.13,63600.0,32.9963,33.0182,32.9889,33.0182,63600.0
2010-11-26 12:55:00,45.13,45.13,45.05,45.05,84200.0,33.0182,33.0182,32.9597,32.9597,84200.0
2010-11-29 09:30:00,44.75,44.75,44.41,44.43,269200.0,32.7402,32.7402,32.4914,32.5061,269200.0
2010-11-29 09:35:00,44.43,44.43,44.27,44.32,135000.0,32.5061,32.5061,32.389,32.4256,135000.0
2010-11-29 09:40:00,44.32,44.48,44.24,44.46,197200.0,32.4256,32.5426,32.3671,32.528,197200.0
2010-11-29 09:45:00,44.46,44.57,44.41,44.55,111800.0,32.528,32.6085,32.4914,32.5939,111800.0
2010-11-29 09:50:00,44.55,44.63,44.52,44.56,131000.0,32.5939,32.6524,32.5719,32.6012,131000.0
2010-11-29 09:55:00,44.55,44.62,44.47,44.54,185800.0,32.5939,32.6451,32.5353,32.5865,185800.0
2010-11-29 10:00:00,44.56,44.56,44.35,44.35,169600.0,32.6012,32.6012,32.4475,32.4475,169600.0
2010-11-29 10:05:00,44.35,44.43,44.35,44.4,101000.0,32.4475,32.5061,32.4475,32.4841,101000.0
2010-11-29 10:10:00,44.42,44.44,44.35,44.38,76200.0,32.4987,32.5134,32.4475,32.4695,76200.0
2010-11-29 10:15:00,44.38,44.4,44.29,44.32,93800.0,32.4695,32.4841,32.4036,32.4256,93800.0
2010-11-29 10:20:00,44.32,44.37,44.3,44.35,104800.0,32.4256,32.4622,32.411,32.4475,104800.0
2010-11-29 10:25:00,44.35,44.37,44.25,44.29,197000.0,32.4475,32.4622,32.3744,32.4036,197000.0
2010-11-29 10:30:00,44.31,44.43,44.29,44.38,174600.0,32.4183,32.5061,32.4036,32.4695,174600.0
2010-11-29 10:35:00,44.39,44.42,44.35,44.38,51600.0,32.4768,32.4987,32.4475,32.4695,51600.0
2010-11-29 10:40:00,44.38,44.46,44.37,44.42,48000.0,32.4695,32.528,32.4622,32.4987,48000.0
2010-11-29 10:45:00,44.41,44.41,44.33,44.33,42800.0,32.4914,32.4914,32.4329,32.4329,42800.0
2010-11-29 10:50:00,44.33,44.43,44.33,44.33,51400.0,32.4329,32.5061,32.4329,32.4329,51400.0
2010-11-29 10:55:00,44.34,44.39,44.32,44.38,58200.0,32.4402,32.4768,32.4256,32.4695,58200.0
2010-11-29 11:00:00,44.37,44.41,44.35,44.39,45600.0,32.4622,32.4914,32.4475,32.4768,45600.0
2010-11-29 11:05:00,44.42,44.49,44.4,44.44,50600.0,32.4987,32.55,32.4841,32.5134,50600.0
2010-11-29 11:10:00,44.45,44.59,44.43,44.57,30800.0,32.5207,32.6231,32.5061,32.6085,30800.0
2010-11-29 11:15:00,44.56,44.6,44.51,44.51,46800.0,32.6012,32.6304,32.5646,32.5646,46800.0
2010-11-29 11:20:00,44.52,44.54,44.48,44.49,83400.0,32.5719,32.5865,32.5426,32.55,83400.0
2010-11-29 11:25:00,44.49,44.65,44.47,44.61,55400.0,32.55,32.667,32.5353,32.6378,55400.0
2010-11-29 11:30:00,44.62,44.65,44.56,44.57,51400.0,32.6451,32.667,32.6012,32.6085,51400.0
2010-11-29 11:35:00,44.57,44.67,44.55,44.63,61800.0,32.6085,32.6817,32.5939,32.6524,61800.0
2010-11-29 11:40:00,44.63,44.66,44.51,44.52,81600.0,32.6524,32.6743,32.5646,32.5719,81600.0
2010-11-29 11:45:00,44.54,44.65,44.52,44.63,52200.0,32.5865,32.667,32.5719,32.6524,52200.0
2010-11-29 11:50:00,44.63,44.63,44.58,44.62,48400.0,32.6524,32.6524,32.6158,32.6451,48400.0
2010-11-29 11:55:00,44.6,44.66,44.6,44.63,23600.0,32.6304,32.6743,32.6304,32.6524,23600.0
2010-11-29 12:00:00,44.63,44.73,44.63,44.69,46800.0,32.6524,32.7255,32.6524,32.6963,46800.0
2010-11-29 12:05:00,44.69,44.85,44.68,44.82,41400.0,32.6963,32.8133,32.689,32.7914,41400.0
2010-11-29 12:10:00,44.82,44.88,44.79,44.84,45200.0,32.7914,32.8353,32.7694,32.806,45200.0
2010-11-29 12:15:00,44.83,44.85,44.8,44.83,69800.0,32.7987,32.8133,32.7768,32.7987,69800.0
2010-11-29 12:20:00,44.83,44.87,44.81,44.82,40000.0,32.7987,32.828,32.7841,32.7914,40000.0
2010-11-29 12:25:00,44.82,44.83,44.79,44.81,23600.0,32.7914,32.7987,32.7694,32.7841,23600.0
2010-11-29 12:30:00,44.82,44.82,44.76,44.77,55800.0,32.7914,32.7914,32.7475,32.7548,55800.0
2010-11-29 12:35:00,44.79,44.85,44.79,44.81,33600.0,32.7694,32.8133,32.7694,32.7841,33600.0
2010-11-29 12:40:00,44.81,44.9,44.81,44.88,68800.0,32.7841,32.8499,32.7841,32.8353,68800.0
2010-11-29 12:45:00,44.88,44.91,44.84,44.88,48000.0,32.8353,32.8572,32.806,32.8353,48000.0
2010-11-29 12:50:00,44.88,44.88,44.82,44.88,32400.0,32.8353,32.8353,32.7914,32.8353,32400.0
2010-11-29 12:55:00,44.87,44.88,44.85,44.88,21000.0,32.828,32.8353,32.8133,32.8353,21000.0
2010-11-29 13:00:00,44.88,44.89,44.82,44.85,42600.0,32.8353,32.8426,32.7914,32.8133,42600.0
2010-11-29 13:05:00,44.84,44.85,44.77,44.8,51800.0,32.806,32.8133,32.7548,32.7768,51800.0
2010-11-29 13:10:00,44.79,44.82,44.77,44.79,26400.0,32.7694,32.7914,32.7548,32.7694,26400.0
2010-11-29 13:15:00,44.79,44.87,44.79,44.86,25600.0,32.7694,32.828,32.7694,32.8207,25600.0
2010-11-29 13:20:00,44.85,44.86,44.82,44.82,17000.0,32.8133,32.8207,32.7914,32.7914,17000.0
2010-11-29 13:25:00,44.82,44.83,44.77,44.81,41800.0,32.7914,32.7987,32.7548,32.7841,41800.0
2010-11-29 13:30:00,44.8,44.81,44.73,44.74,103800.0,32.7768,32.7841,32.7255,32.7329,103800.0
2010-11-29 13:35:00,44.74,44.76,44.73,44.74,32800.0,32.7329,32.7475,32.7255,32.7329,32800.0
2010-11-29 13:40:00,44.75,44.82,44.74,44.81,50600.0,32.7402,32.7914,32.7329,32.7841,50600.0
2010-11-29 13:45:00,44.81,44.85,44.78,44.85,24400.0,32.7841,32.8133,32.7621,32.8133,24400.0
2010-11-29 13:50:00,44.86,44.87,44.85,44.86,8600.0,32.8207,32.828,32.8133,32.8207,8600.0
2010-11-29 13:55:00,44.87,44.87,44.82,44.84,27000.0,32.828,32.828,32.7914,32.806,27000.0
2010-11-29 14:00:00,44.83,44.86,44.82,44.85,26600.0,32.7987,32.8207,32.7914,32.8133,26600.0
2010-11-29 14:05:00,44.85,44.91,44.82,44.91,37600.0,32.8133,32.8572,32.7914,32.8572,37600.0
2010-11-29 14:10:00,44.91,44.95,44.87,44.89,44400.0,32.8572,32.8865,32.828,32.8426,44400.0
2010-11-29 14:15:00,44.88,44.96,44.88,44.94,53000.0,32.8353,32.8938,32.8353,32.8792,53000.0
2010-11-29 14:20:00,44.94,44.96,44.89,44.89,28800.0,32.8792,32.8938,32.8426,32.8426,28800.0
2010-11-29 14:25:00,44.9,45.02,44.89,45.02,205800.0,32.8499,32.9377,32.8426,32.9377,205800.0
2010-11-29 14:30:00,45.02,45.1,45.02,45.06,71000.0,32.9377,32.9963,32.9377,32.967,71000.0
2010-11-29 14:35:00,45.05,45.17,45.04,45.16,69800.0,32.9597,33.0475,32.9524,33.0401,69800.0
2010-11-29 14:40:00,45.15,45.21,45.15,45.19,52800.0,33.0328,33.0767,33.0328,33.0621,52800.0
2010-11-29 14:45:00,45.18,45.26,45.18,45.24,56000.0,33.0548,33.1133,33.0548,33.0987,56000.0
2010-11-29 14:50:00,45.24,45.25,45.18,45.2,35000.0,33.0987,33.106,33.0548,33.0694,35000.0
2010-11-29 14:55:00,45.2,45.28,45.18,45.26,49200.0,33.0694,33.1279,33.0548,33.1133,49200.0
2010-11-29 15:00:00,45.27,45.31,45.24,45.26,107600.0,33.1206,33.1499,33.0987,33.1133,107600.0
2010-11-29 15:05:00,45.26,45.32,45.25,45.32,55800.0,33.1133,33.1572,33.106,33.1572,55800.0
2010-11-29 15:10:00,45.31,45.35,45.3,45.33,71000.0,33.1499,33.1792,33.1426,33.1645,71000.0
2010-11-29 15:15:00,45.32,45.43,45.32,45.43,80800.0,33.1572,33.2377,33.1572,33.2377,80800.0
2010-11-29 15:20:00,45.43,45.43,45.35,45.38,48000.0,33.2377,33.2377,33.1792,33.2011,48000.0
2010-11-29 15:25:00,45.38,45.4,45.35,45.37,37600.0,33.2011,33.2157,33.1792,33.1938,37600.0
2010-11-29 15:30:00,45.37,45.38,45.3,45.31,63000.0,33.1938,33.2011,33.1426,33.1499,63000.0
2010-11-29 15:35:00,45.31,45.36,45.29,45.35,55200.0,33.1499,33.1865,33.1353,33.1792,55200.0
2010-11-29 15:40:00,45.36,45.38,45.32,45.35,58400.0,33.1865,33.2011,33.1572,33.1792,58400.0
2010-11-29 15:45:00,45.35,45.4,45.33,45.39,93600.0,33.1792,33.2157,33.1645,33.2084,93600.0
2010-11-29 15:50:00,45.39,45.39,45.31,45.33,111000.0,33.2084,33.2084,33.1499,33.1645,111000.0
2010-11-29 15:55:00,45.33,45.35,45.29,45.33,218000.0,33.1645,33.1792,33.1353,33.1645,218000.0
2010-11-30 09:30:00,45.02,45.4,44.8,45.02,375000.0,32.9377,33.2157,32.7768,32.9377,375000.0
2010-11-30 09:35:00,45.02,45.02,44.82,44.83,167400.0,32.9377,32.9377,32.7914,32.7987,167400.0
2010-11-30 09:40:00,44.83,44.99,44.68,44.91,135600.0,32.7987,32.9158,32.689,32.8572,135600.0
2010-11-30 09:45:00,44.9,45.02,44.79,45.0,110400.0,32.8499,32.9377,32.7694,32.9231,110400.0
2010-11-30 09:50:00,45.01,45.13,44.99,45.07,89000.0,32.9304,33.0182,32.9158,32.9743,89000.0
2010-11-30 09:55:00,45.07,45.12,45.05,45.06,28200.0,32.9743,33.0109,32.9597,32.967,28200.0
2010-11-30 10:00:00,45.08,45.18,45.02,45.08,111000.0,32.9816,33.0548,32.9377,32.9816,111000.0
2010-11-30 10:05:00,45.05,45.1,44.96,44.96,48200.0,32.9597,32.9963,32.8938,32.8938,48200.0
2010-11-30 10:10:00,44.96,45.1,44.93,45.1,56200.0,32.8938,32.9963,32.8719,32.9963,56200.0
2010-11-30 10:15:00,45.09,45.12,45.06,45.11,71200.0,32.9889,33.0109,32.967,33.0036,71200.0
2010-11-30 10:20:00,45.11,45.11,44.99,45.04,109800.0,33.0036,33.0036,32.9158,32.9524,109800.0
2010-11-30 10:25:00,45.04,45.19,45.01,45.18,77400.0,32.9524,33.0621,32.9304,33.0548,77400.0
2010-11-30 10:30:00,45.18,45.2,45.06,45.06,33600.0,33.0548,33.0694,32.967,32.967,33600.0
2010-11-30 10:35:00,45.06,45.1,45.03,45.05,29800.0,32.967,32.9963,32.945,32.9597,29800.0
2010-11-30 10:40:00,45.06,45.09,45.04,45.09,13200.0,32.967,32.9889,32.9524,32.9889,13200.0
2010-11-30 10:45:00,45.09,45.09,44.96,45.06,34000.0,32.9889,32.9889,32.8938,32.967,34000.0
2010-11-30 10:50:00,45.09,45.09,44.96,45.02,44800.0,32.9889,32.9889,32.8938,32.9377,44800.0
2010-11-30 10:55:00,45.04,45.09,45.01,45.06,31200.0,32.9524,32.9889,32.9304,32.967,31200.0
2010-11-30 11:00:00,45.06,45.1,45.0,45.1,58800.0,32.967,32.9963,32.9231,32.9963,58800.0
2010-11-30 11:05:00,45.06,45.07,44.99,45.02,44000.0,32.967,32.9743,32.9158,32.9377,44000.0
2010-11-30 11:10:00,45.03,45.06,44.96,44.99,37200.0,32.945,32.967,32.8938,32.9158,37200.0
2010-11-30 11:15:00,44.98,45.07,44.97,45.05,52800.0,32.9085,32.9743,32.9011,32.9597,52800.0
2010-11-30 11:20:00,45.04,45.06,44.99,45.04,25400.0,32.9524,32.967,32.9158,32.9524,25400.0
2010-11-30 11:25:00,45.04,45.09,45.02,45.05,20200.0,32.9524,32.9889,32.9377,32.9597,20200.0
2010-11-30 11:30:00,45.05,45.07,45.0,45.01,23200.0,32.9597,32.9743,32.9231,32.9304,23200.0
2010-11-30 11:35:00,45.01,45.1,45.0,45.08,49400.0,32.9304,32.9963,32.9231,32.9816,49400.0
2010-11-30 11:40:00,45.08,45.13,45.06,45.08,43800.0,32.9816,33.0182,32.967,32.9816,43800.0
2010-11-30 11:45:00,45.07,45.08,44.97,44.99,38200.0,32.9743,32.9816,32.9011,32.9158,38200.0
2010-11-30 11:50:00,44.99,45.03,44.99,45.01,41000.0,32.9158,32.945,32.9158,32.9304,41000.0
2010-11-30 11:55:00,45.0,45.13,44.99,45.09,49000.0,32.9231,33.0182,32.9158,32.9889,49000.0
2010-11-30 12:00:00,45.08,45.13,45.04,45.09,26600.0,32.9816,33.0182,32.9524,32.9889,26600.0
2010-11-30 12:05:00,45.1,45.13,45.08,45.1,33000.0,32.9963,33.0182,32.9816,32.9963,33000.0
2010-11-30 12:10:00,45.08,45.13,45.08,45.11,39800.0,32.9816,33.0182,32.9816,33.0036,39800.0
2010-11-30 12:15:00,45.11,45.12,45.0,45.02,38600.0,33.0036,33.0109,32.9231,32.9377,38600.0
2010-11-30 12:20:00,45.02,45.08,45.02,45.05,17200.0,32.9377,32.9816,32.9377,32.9597,17200.0
2010-11-30 12:25:00,45.06,45.1,45.06,45.1,24000.0,32.967,32.9963,32.967,32.9963,24000.0
2010-11-30 12:30:00,45.1,45.1,44.99,44.99,15800.0,32.9963,32.9963,32.9158,32.9158,15800.0
2010-11-30 12:35:00,45.0,45.02,44.94,45.01,28600.0,32.9231,32.9377,32.8792,32.9304,28600.0
2010-11-30 12:40:00,45.0,45.05,44.98,45.03,35200.0,32.9231,32.9597,32.9085,32.945,35200.0
2010-11-30 12:45:00,45.03,45.05,44.99,45.0,48600.0,32.945,32.9597,32.9158,32.9231,48600.0
2010-11-30 12:50:00,45.0,45.05,44.99,45.04,33200.0,32.9231,32.9597,32.9158,32.9524,33200.0
2010-11-30 12:55:00,45.02,45.07,44.99,45.05,56600.0,32.9377,32.9743,32.9158,32.9597,56600.0
2010-11-30 13:00:00,45.04,45.15,45.02,45.14,125600.0,32.9524,33.0328,32.9377,33.0255,125600.0
2010-11-30 13:05:00,45.14,45.16,45.08,45.09,56400.0,33.0255,33.0401,32.9816,32.9889,56400.0
2010-11-30 13:10:00,45.09,45.13,45.08,45.12,29400.0,32.9889,33.0182,32.9816,33.0109,29400.0
2010-11-30 13:15:00,45.12,45.15,45.1,45.11,52600.0,33.0109,33.0328,32.9963,33.0036,52600.0
2010-11-30 13:20:00,45.11,45.17,45.1,45.13,76200.0,33.0036,33.0475,32.9963,33.0182,76200.0
2010-11-30 13:25:00,45.13,45.13,45.08,45.1,42400.0,33.0182,33.0182,32.9816,32.9963,42400.0
2010-11-30 13:30:00,45.1,45.13,45.09,45.12,66000.0,32.9963,33.0182,32.9889,33.0109,66000.0
2010-11-30 13:35:00,45.12,45.18,45.1,45.13,27400.0,33.0109,33.0548,32.9963,33.0182,27400.0
2010-11-30 13:40:00,45.15,45.19,45.0,45.0,41400.0,33.0328,33.0621,32.9231,32.9231,41400.0
2010-11-30 13:45:00,45.01,45.14,45.01,45.14,36800.0,32.9304,33.0255,32.9304,33.0255,36800.0
2010-11-30 13:50:00,45.13,45.15,45.08,45.15,43200.0,33.0182,33.0328,32.9816,33.0328,43200.0
2010-11-30 13:55:00,45.15,45.2,45.12,45.18,30600.0,33.0328,33.0694,33.0109,33.0548,30600.0
2010-11-30 14:00:00,45.18,45.24,45.16,45.19,34800.0,33.0548,33.0987,33.0401,33.0621,34800.0
2010-11-30 14:05:00,45.19,45.27,45.17,45.24,32000.0,33.0621,33.1206,33.0475,33.0987,32000.0
2010-11-30 14:10:00,45.24,45.24,45.19,45.21,29200.0,33.0987,33.0987,33.0621,33.0767,29200.0
2010-11-30 14:15:00,45.2,45.21,45.06,45.09,67800.0,33.0694,33.0767,32.967,32.9889,67800.0
2010-11-30 14:20:00,45.09,45.18,45.06,45.06,33600.0,32.9889,33.0548,32.967,32.967,33600.0
2010-11-30 14:25:00,45.06,45.1,45.01,45.05,34800.0,32.967,32.9963,32.9304,32.9597,34800.0
2010-11-30 14:30:00,45.05,45.13,45.04,45.07,50200.0,32.9597,33.0182,32.9524,32.9743,50200.0
2010-11-30 14:35:00,45.07,45.19,45.07,45.15,68600.0,32.9743,33.0621,32.9743,33.0328,68600.0
2010-11-30 14:40:00,45.13,45.18,45.1,45.18,41800.0,33.0182,33.0548,32.9963,33.0548,41800.0
2010-11-30 14:45:00,45.18,45.24,45.16,45.22,33600.0,33.0548,33.0987,33.0401,33.084,33600.0
2010-11-30 14:50:00,45.23,45.24,45.17,45.2,47000.0,33.0914,33.0987,33.0475,33.0694,47000.0
2010-11-30 14:55:00,45.2,45.32,45.2,45.27,83200.0,33.0694,33.1572,33.0694,33.1206,83200.0
2010-11-30 15:00:00,45.26,45.31,45.23,45.3,50600.0,33.1133,33.1499,33.0914,33.1426,50600.0
2010-11-30 15:05:00,45.31,45.31,45.19,45.2,63400.0,33.1499,33.1499,33.0621,33.0694,63400.0
2010-11-30 15:10:00,45.2,45.24,45.13,45.21,62600.0,33.0694,33.0987,33.0182,33.0767,62600.0
2010-11-30 15:15:00,45.21,45.27,45.15,45.24,61000.0,33.0767,33.1206,33.0328,33.0987,61000.0
2010-11-30 15:20:00,45.24,45.31,45.24,45.27,73600.0,33.0987,33.1499,33.0987,33.1206,73600.0
2010-11-30 15:25:00,45.28,45.28,45.21,45.24,44400.0,33.1279,33.1279,33.0767,33.0987,44400.0
2010-11-30 15:30:00,45.25,45.26,45.19,45.2,62800.0,33.106,33.1133,33.0621,33.0694,62800.0
2010-11-30 15:35:00,45.2,45.24,45.19,45.24,50800.0,33.0694,33.0987,33.0621,33.0987,50800.0
2010-11-30 15:40:00,45.24,45.24,45.1,45.12,102200.0,33.0987,33.0987,32.9963,33.0109,102200.0
2010-11-30 15:45:00,45.12,45.15,45.06,45.09,154600.0,33.0109,33.0328,32.967,32.9889,154600.0
2010-11-30 15:50:00,45.08,45.15,44.98,45.12,159600.0,32.9816,33.0328,32.9085,33.0109,159600.0
2010-11-30 15:55:00,45.12,45.13,45.04,45.06,148200.0,33.0109,33.0182,32.9524,32.967,148200.0
2010-12-01 09:30:00,45.73,45.89,45.63,45.74,215400.0,33.4572,33.5742,33.384,33.4645,215400.0
2010-12-01 09:35:00,45.75,45.81,45.67,45.73,142800.0,33.4718,33.5157,33.4133,33.4572,142800.0
2010-12-01 09:40:00,45.73,45.8,45.65,45.8,98000.0,33.4572,33.5084,33.3986,33.5084,98000.0
2010-12-01 09:45:00,45.79,45.82,45.65,45.7,107600.0,33.5011,33.523,33.3986,33.4352,107600.0
2010-12-01 09:50:00,45.71,45.76,45.69,45.72,131600.0,33.4425,33.4791,33.4279,33.4499,131600.0
2010-12-01 09:55:00,45.71,45.82,45.71,45.82,69800.0,33.4425,33.523,33.4425,33.523,69800.0
2010-12-01 10:00:00,45.82,45.91,45.75,45.91,179400.0,33.523,33.5889,33.4718,33.5889,179400.0
2010-12-01 10:05:00,45.92,45.92,45.65,45.72,91400.0,33.5962,33.5962,33.3986,33.4499,91400.0
2010-12-01 10:10:00,45.73,45.75,45.63,45.69,44200.0,33.4572,33.4718,33.384,33.4279,44200.0
2010-12-01 10:15:00,45.7,45.75,45.68,45.69,48600.0,33.4352,33.4718,33.4206,33.4279,48600.0
2010-12-01 10:20:00,45.67,45.69,45.58,45.61,57200.0,33.4133,33.4279,33.3474,33.3694,57200.0
2010-12-01 10:25:00,45.62,45.63,45.55,45.56,46200.0,33.3767,33.384,33.3255,33.3328,46200.0
2010-12-01 10:30:00,45.56,45.58,45.52,45.55,58400.0,33.3328,33.3474,33.3035,33.3255,58400.0
2010-12-01 10:35:00,45.54,45.59,45.54,45.59,48200.0,33.3182,33.3547,33.3182,33.3547,48200.0
2010-12-01 10:40:00,45.59,45.67,45.59,45.67,56800.0,33.3547,33.4133,33.3547,33.4133,56800.0
2010-12-01 10:45:00,45.66,45.74,45.66,45.74,71600.0,33.406,33.4645,33.406,33.4645,71600.0
2010-12-01 10:50:00,45.74,45.75,45.71,45.72,55400.0,33.4645,33.4718,33.4425,33.4499,55400.0
2010-12-01 10:55:00,45.72,45.74,45.65,45.66,34800.0,33.4499,33.4645,33.3986,33.406,34800.0
2010-12-01 11:00:00,45.67,45.69,45.62,45.64,32200.0,33.4133,33.4279,33.3767,33.3913,32200.0
2010-12-01 11:05:00,45.63,45.65,45.62,45.63,24600.0,33.384,33.3986,33.3767,33.384,24600.0
2010-12-01 11:10:00,45.63,45.72,45.63,45.72,137600.0,33.384,33.4499,33.384,33.4499,137600.0
2010-12-01 11:15:00,45.71,45.74,45.64,45.7,39400.0,33.4425,33.4645,33.3913,33.4352,39400.0
2010-12-01 11:20:00,45.69,45.72,45.66,45.7,70600.0,33.4279,33.4499,33.406,33.4352,70600.0
2010-12-01 11:25:00,45.69,45.7,45.65,45.7,48800.0,33.4279,33.4352,33.3986,33.4352,48800.0
2010-12-01 11:30:00,45.7,45.73,45.7,45.71,87200.0,33.4352,33.4572,33.4352,33.4425,87200.0
2010-12-01 11:35:00,45.71,45.77,45.71,45.77,88200.0,33.4425,33.4864,33.4425,33.4864,88200.0
2010-12-01 11:40:00,45.76,45.82,45.74,45.78,50400.0,33.4791,33.523,33.4645,33.4938,50400.0
2010-12-01 11:45:00,45.8,45.81,45.77,45.8,25400.0,33.5084,33.5157,33.4864,33.5084,25400.0
2010-12-01 11:50:00,45.8,46.0,45.79,45.98,172400.0,33.5084,33.6547,33.5011,33.6401,172400.0
2010-12-01 11:55:00,45.99,46.08,45.96,45.98,167800.0,33.6474,33.7132,33.6254,33.6401,167800.0
2010-12-01 12:00:00,45.98,46.05,45.97,45.97,119200.0,33.6401,33.6913,33.6328,33.6328,119200.0
2010-12-01 12:05:00,45.97,45.99,45.88,45.88,44800.0,33.6328,33.6474,33.5669,33.5669,44800.0
2010-12-01 12:10:00,45.88,45.94,45.88,45.92,47400.0,33.5669,33.6108,33.5669,33.5962,47400.0
2010-12-01 12:15:00,45.92,45.94,45.88,45.94,41800.0,33.5962,33.6108,33.5669,33.6108,41800.0
2010-12-01 12:20:00,45.95,45.95,45.88,45.92,49200.0,33.6181,33.6181,33.5669,33.5962,49200.0
2010-12-01 12:25:00,45.93,45.94,45.88,45.92,68400.0,33.6035,33.6108,33.5669,33.5962,68400.0
2010-12-01 12:30:00,45.93,45.95,45.9,45.92,73600.0,33.6035,33.6181,33.5815,33.5962,73600.0
2010-12-01 12:35:00,45.93,45.95,45.92,45.94,58000.0,33.6035,33.6181,33.5962,33.6108,58000.0
2010-12-01 12:40:00,45.95,45.97,45.93,45.94,46600.0,33.6181,33.6328,33.6035,33.6108,46600.0
2010-12-01 12:45:00,45.93,45.97,45.91,45.95,64200.0,33.6035,33.6328,33.5889,33.6181,64200.0
2010-12-01 12:50:00,45.96,45.98,45.9,45.93,50400.0,33.6254,33.6401,33.5815,33.6035,50400.0
2010-12-01 12:55:00,45.93,45.94,45.88,45.91,51400.0,33.6035,33.6108,33.5669,33.5889,51400.0
2010-12-01 13:00:00,45.91,45.96,45.91,45.93,44400.0,33.5889,33.6254,33.5889,33.6035,44400.0
2010-12-01 13:05:00,45.93,45.95,45.91,45.93,50800.0,33.6035,33.6181,33.5889,33.6035,50800.0
2010-12-01 13:10:00,45.92,45.98,45.92,45.98,56000.0,33.5962,33.6401,33.5962,33.6401,56000.0
2010-12-01 13:15:00,45.97,45.98,45.81,45.81,95800.0,33.6328,33.6401,33.5157,33.5157,95800.0
2010-12-01 13:20:00,45.81,45.84,45.76,45.79,67800.0,33.5157,33.5377,33.4791,33.5011,67800.0
2010-12-01 13:25:00,45.79,45.79,45.68,45.68,57800.0,33.5011,33.5011,33.4206,33.4206,57800.0
2010-12-01 13:30:00,45.69,45.75,45.66,45.71,51800.0,33.4279,33.4718,33.406,33.4425,51800.0
2010-12-01 13:35:00,45.71,45.74,45.66,45.73,44000.0,33.4425,33.4645,33.406,33.4572,44000.0
2010-12-01 13:40:00,45.72,45.74,45.69,45.72,41400.0,33.4499,33.4645,33.4279,33.4499,41400.0
2010-12-01 13:45:00,45.72,45.77,45.7,45.74,66800.0,33.4499,33.4864,33.4352,33.4645,66800.0
2010-12-01 13:50:00,45.74,45.74,45.69,45.72,36000.0,33.4645,33.4645,33.4279,33.4499,36000.0
2010-12-01 13:55:00,45.72,45.74,45.67,45.68,39600.0,33.4499,33.4645,33.4133,33.4206,39600.0
2010-12-01 14:00:00,45.68,45.7,45.64,45.64,55800.0,33.4206,33.4352,33.3913,33.3913,55800.0
2010-12-01 14:05:00,45.66,45.66,45.57,45.63,53200.0,33.406,33.406,33.3401,33.384,53200.0
2010-12-01 14:10:00,45.61,45.69,45.61,45.64,42400.0,33.3694,33.4279,33.3694,33.3913,42400.0
2010-12-01 14:15:00,45.64,45.7,45.63,45.69,44600.0,33.3913,33.4352,33.384,33.4279,44600.0
2010-12-01 14:20:00,45.7,45.73,45.66,45.68,67400.0,33.4352,33.4572,33.406,33.4206,67400.0
2010-12-01 14:25:00,45.68,45.74,45.67,45.68,41600.0,33.4206,33.4645,33.4133,33.4206,41600.0
2010-12-01 14:30:00,45.69,45.8,45.69,45.8,77000.0,33.4279,33.5084,33.4279,33.5084,77000.0
2010-12-01 14:35:00,45.81,45.85,45.8,45.81,52200.0,33.5157,33.545,33.5084,33.5157,52200.0
2010-12-01 14:40:00,45.81,45.85,45.79,45.83,80000.0,33.5157,33.545,33.5011,33.5303,80000.0
2010-12-01 14:45:00,45.83,45.85,45.81,45.83,123800.0,33.5303,33.545,33.5157,33.5303,123800.0
2010-12-01 14:50:00,45.82,45.85,45.82,45.85,164800.0,33.523,33.545,33.523,33.545,164800.0
2010-12-01 14:55:00,45.85,45.89,45.84,45.87,162600.0,33.545,33.5742,33.5377,33.5596,162600.0
2010-12-01 15:00:00,45.87,45.87,45.77,45.77,38600.0,33.5596,33.5596,33.4864,33.4864,38600.0
2010-12-01 15:05:00,45.77,45.81,45.76,45.79,37400.0,33.4864,33.5157,33.4791,33.5011,37400.0
2010-12-01 15:10:00,45.8,45.84,45.73,45.75,56800.0,33.5084,33.5377,33.4572,33.4718,56800.0
2010-12-01 15:15:00,45.76,45.76,45.71,45.73,49800.0,33.4791,33.4791,33.4425,33.4572,49800.0
2010-12-01 15:20:00,45.73,45.77,45.72,45.73,47800.0,33.4572,33.4864,33.4499,33.4572,47800.0
2010-12-01 15:25:00,45.73,45.84,45.73,45.77,75400.0,33.4572,33.5377,33.4572,33.4864,75400.0
2010-12-01 15:30:00,45.77,45.79,45.76,45.77,52000.0,33.4864,33.5011,33.4791,33.4864,52000.0
2010-12-01 15:35:00,45.77,45.79,45.75,45.79,122000.0,33.4864,33.5011,33.4718,33.5011,122000.0
2010-12-01 15:40:00,45.8,45.81,45.73,45.73,110200.0,33.5084,33.5157,33.4572,33.4572,110200.0
2010-12-01 15:45:00,45.74,45.75,45.67,45.72,114800.0,33.4645,33.4718,33.4133,33.4499,114800.0
2010-12-01 15:50:00,45.72,45.72,45.63,45.63,159000.0,33.4499,33.4499,33.384,33.384,159000.0
2010-12-01 15:55:00,45.63,45.74,45.63,45.73,239400.0,33.384,33.4645,33.384,33.4572,239400.0
2010-12-02 09:30:00,45.77,46.2,45.77,46.2,150600.0,33.4864,33.801,33.4864,33.801,150600.0
2010-12-02 09:35:00,46.21,46.25,46.08,46.08,86600.0,33.8084,33.8376,33.7132,33.7132,86600.0
2010-12-02 09:40:00,46.09,46.15,46.01,46.01,55200.0,33.7206,33.7645,33.662,33.662,55200.0
2010-12-02 09:45:00,46.01,46.07,45.98,46.0,106800.0,33.662,33.7059,33.6401,33.6547,106800.0
2010-12-02 09:50:00,46.01,46.1,45.99,46.1,75000.0,33.662,33.7279,33.6474,33.7279,75000.0
2010-12-02 09:55:00,46.09,46.24,46.09,46.22,60800.0,33.7206,33.8303,33.7206,33.8157,60800.0
2010-12-02 10:00:00,46.25,46.35,46.24,46.32,86000.0,33.8376,33.9108,33.8303,33.8888,86000.0
2010-12-02 10:05:00,46.33,46.38,46.31,46.37,42000.0,33.8961,33.9327,33.8815,33.9254,42000.0
2010-12-02 10:10:00,46.35,46.38,46.32,46.35,58000.0,33.9108,33.9327,33.8888,33.9108,58000.0
2010-12-02 10:15:00,46.35,46.36,46.31,46.31,80000.0,33.9108,33.9181,33.8815,33.8815,80000.0
2010-12-02 10:20:00,46.31,46.41,46.26,46.41,92800.0,33.8815,33.9547,33.8449,33.9547,92800.0
2010-12-02 10:25:00,46.41,46.49,46.3,46.38,87000.0,33.9547,34.0132,33.8742,33.9327,87000.0
2010-12-02 10:30:00,46.36,46.41,46.31,46.41,80800.0,33.9181,33.9547,33.8815,33.9547,80800.0
2010-12-02 10:35:00,46.41,46.42,46.36,46.37,40000.0,33.9547,33.962,33.9181,33.9254,40000.0
2010-12-02 10:40:00,46.37,46.45,46.37,46.38,25000.0,33.9254,33.9839,33.9254,33.9327,25000.0
2010-12-02 10:45:00,46.38,46.42,46.34,46.35,44800.0,33.9327,33.962,33.9035,33.9108,44800.0
2010-12-02 10:50:00,46.35,46.38,46.32,46.32,32400.0,33.9108,33.9327,33.8888,33.8888,32400.0
2010-12-02 10:55:00,46.31,46.45,46.31,46.42,25800.0,33.8815,33.9839,33.8815,33.962,25800.0
2010-12-02 11:00:00,46.42,46.5,46.41,46.49,95000.0,33.962,34.0205,33.9547,34.0132,95000.0
2010-12-02 11:05:00,46.49,46.54,46.48,46.51,142400.0,34.0132,34.0498,34.0059,34.0278,142400.0
2010-12-02 11:10:00,46.52,46.63,46.46,46.59,72200.0,34.0352,34.1156,33.9913,34.0864,72200.0
2010-12-02 11:15:00,46.58,46.58,46.46,46.57,106000.0,34.0791,34.0791,33.9913,34.0717,106000.0
2010-12-02 11:20:00,46.58,46.65,46.56,46.59,44800.0,34.0791,34.1303,34.0644,34.0864,44800.0
2010-12-02 11:25:00,46.6,46.65,46.58,46.65,49400.0,34.0937,34.1303,34.0791,34.1303,49400.0
2010-12-02 11:30:00,46.65,46.65,46.6,46.6,36000.0,34.1303,34.1303,34.0937,34.0937,36000.0
2010-12-02 11:35:00,46.6,46.6,46.5,46.56,30600.0,34.0937,34.0937,34.0205,34.0644,30600.0
2010-12-02 11:40:00,46.56,46.72,46.56,46.63,80000.0,34.0644,34.1815,34.0644,34.1156,80000.0
2010-12-02 11:45:00,46.63,46.63,46.6,46.62,22200.0,34.1156,34.1156,34.0937,34.1083,22200.0
2010-12-02 11:50:00,46.62,46.7,46.6,46.69,64800.0,34.1083,34.1668,34.0937,34.1595,64800.0
2010-12-02 11:55:00,46.7,46.7,46.63,46.68,30600.0,34.1668,34.1668,34.1156,34.1522,30600.0
2010-12-02 12:00:00,46.68,46.68,46.59,46.63,100800.0,34.1522,34.1522,34.0864,34.1156,100800.0
2010-12-02 12:05:00,46.64,46.67,46.62,46.65,66600.0,34.123,34.1449,34.1083,34.1303,66600.0
2010-12-02 12:10:00,46.65,46.7,46.65,46.66,34200.0,34.1303,34.1668,34.1303,34.1376,34200.0
2010-12-02 12:15:00,46.66,46.67,46.65,46.66,22200.0,34.1376,34.1449,34.1303,34.1376,22200.0
2010-12-02 12:20:00,46.66,46.67,46.63,46.65,26800.0,34.1376,34.1449,34.1156,34.1303,26800.0
2010-12-02 12:25:00,46.65,46.68,46.63,46.63,22200.0,34.1303,34.1522,34.1156,34.1156,22200.0
2010-12-02 12:30:00,46.64,46.71,46.63,46.71,26200.0,34.123,34.1742,34.1156,34.1742,26200.0
2010-12-02 12:35:00,46.71,46.77,46.7,46.77,29800.0,34.1742,34.2181,34.1668,34.2181,29800.0
2010-12-02 12:40:00,46.77,46.79,46.74,46.77,39600.0,34.2181,34.2327,34.1961,34.2181,39600.0
2010-12-02 12:45:00,46.78,46.81,46.77,46.78,56400.0,34.2254,34.2473,34.2181,34.2254,56400.0
2010-12-02 12:50:00,46.79,46.81,46.75,46.77,45200.0,34.2327,34.2473,34.2034,34.2181,45200.0
2010-12-02 12:55:00,46.77,46.83,46.76,46.81,62400.0,34.2181,34.262,34.2107,34.2473,62400.0
2010-12-02 13:00:00,46.81,46.83,46.8,46.82,71600.0,34.2473,34.262,34.24,34.2546,71600.0
2010-12-02 13:05:00,46.82,46.85,46.81,46.84,35600.0,34.2546,34.2766,34.2473,34.2693,35600.0
2010-12-02 13:10:00,46.83,46.96,46.83,46.96,90600.0,34.262,34.3571,34.262,34.3571,90600.0
2010-12-02 13:15:00,46.95,46.96,46.92,46.95,43400.0,34.3498,34.3571,34.3278,34.3498,43400.0
2010-12-02 13:20:00,46.96,46.99,46.95,46.96,46000.0,34.3571,34.379,34.3498,34.3571,46000.0
2010-12-02 13:25:00,46.97,46.97,46.94,46.95,154400.0,34.3644,34.3644,34.3424,34.3498,154400.0
2010-12-02 13:30:00,46.96,47.02,46.93,47.0,93800.0,34.3571,34.401,34.3351,34.3863,93800.0
2010-12-02 13:35:00,46.99,47.02,46.96,47.01,42800.0,34.379,34.401,34.3571,34.3937,42800.0
2010-12-02 13:40:00,46.99,47.01,46.94,46.94,24200.0,34.379,34.3937,34.3424,34.3424,24200.0
2010-12-02 13:45:00,46.94,46.95,46.9,46.94,43400.0,34.3424,34.3498,34.3132,34.3424,43400.0
2010-12-02 13:50:00,46.95,46.98,46.93,46.96,34400.0,34.3498,34.3717,34.3351,34.3571,34400.0
2010-12-02 13:55:00,46.96,46.98,46.93,46.98,37000.0,34.3571,34.3717,34.3351,34.3717,37000.0
2010-12-02 14:00:00,46.98,46.98,46.92,46.92,38400.0,34.3717,34.3717,34.3278,34.3278,38400.0
2010-12-02 14:05:00,46.92,46.98,46.9,46.93,40800.0,34.3278,34.3717,34.3132,34.3351,40800.0
2010-12-02 14:10:00,46.95,46.96,46.91,46.96,24800.0,34.3498,34.3571,34.3205,34.3571,24800.0
2010-12-02 14:15:00,46.96,47.02,46.94,46.97,48000.0,34.3571,34.401,34.3424,34.3644,48000.0
2010-12-02 14:20:00,46.97,47.04,46.95,46.99,50200.0,34.3644,34.4156,34.3498,34.379,50200.0
2010-12-02 14:25:00,46.99,46.99,46.94,46.94,55400.0,34.379,34.379,34.3424,34.3424,55400.0
2010-12-02 14:30:00,46.94,46.96,46.9,46.9,47800.0,34.3424,34.3571,34.3132,34.3132,47800.0
2010-12-02 14:35:00,46.91,46.98,46.88,46.95,46600.0,34.3205,34.3717,34.2985,34.3498,46600.0
2010-12-02 14:40:00,46.96,46.99,46.94,46.94,38000.0,34.3571,34.379,34.3424,34.3424,38000.0
2010-12-02 14:45:00,46.94,47.03,46.93,47.03,46200.0,34.3424,34.4083,34.3351,34.4083,46200.0
2010-12-02 14:50:00,47.02,47.02,46.93,46.95,25000.0,34.401,34.401,34.3351,34.3498,25000.0
2010-12-02 14:55:00,46.95,46.95,46.86,46.86,23200.0,34.3498,34.3498,34.2839,34.2839,23200.0
2010-12-02 15:00:00,46.87,46.89,46.85,46.88,34000.0,34.2912,34.3059,34.2766,34.2985,34000.0
2010-12-02 15:05:00,46.87,46.91,46.82,46.88,44800.0,34.2912,34.3205,34.2546,34.2985,44800.0
2010-12-02 15:10:00,46.88,46.92,46.85,46.89,27800.0,34.2985,34.3278,34.2766,34.3059,27800.0
2010-12-02 15:15:00,46.88,46.88,46.85,46.85,33800.0,34.2985,34.2985,34.2766,34.2766,33800.0
2010-12-02 15:20:00,46.85,46.91,46.84,46.9,36200.0,34.2766,34.3205,34.2693,34.3132,36200.0
2010-12-02 15:25:00,46.88,46.92,46.87,46.91,45000.0,34.2985,34.3278,34.2912,34.3205,45000.0
2010-12-02 15:30:00,46.91,46.94,46.87,46.93,73000.0,34.3205,34.3424,34.2912,34.3351,73000.0
2010-12-02 15:35:00,46.93,46.93,46.88,46.9,63000.0,34.3351,34.3351,34.2985,34.3132,63000.0
2010-12-02 15:40:00,46.9,46.9,46.85,46.85,76600.0,34.3132,34.3132,34.2766,34.2766,76600.0
2010-12-02 15:45:00,46.85,46.91,46.83,46.84,129800.0,34.2766,34.3205,34.262,34.2693,129800.0
2010-12-02 15:50:00,46.85,46.85,46.82,46.83,125800.0,34.2766,34.2766,34.2546,34.262,125800.0
2010-12-02 15:55:00,46.83,46.87,46.82,46.84,279400.0,34.262,34.2912,34.2546,34.2693,279400.0
2010-12-03 09:30:00,46.55,47.0,46.55,46.72,200000.0,34.0571,34.3863,34.0571,34.1815,200000.0
2010-12-03 09:35:00,46.74,46.92,46.69,46.9,57800.0,34.1961,34.3278,34.1595,34.3132,57800.0
2010-12-03 09:40:00,46.9,46.98,46.75,46.89,121600.0,34.3132,34.3717,34.2034,34.3059,121600.0
2010-12-03 09:45:00,46.87,46.96,46.79,46.96,56400.0,34.2912,34.3571,34.2327,34.3571,56400.0
2010-12-03 09:50:00,46.96,46.99,46.85,46.91,41400.0,34.3571,34.379,34.2766,34.3205,41400.0
2010-12-03 09:55:00,46.9,47.01,46.87,46.97,48800.0,34.3132,34.3937,34.2912,34.3644,48800.0
2010-12-03 10:00:00,46.97,47.05,46.9,46.96,67800.0,34.3644,34.4229,34.3132,34.3571,67800.0
2010-12-03 10:05:00,46.97,47.05,46.85,46.85,63800.0,34.3644,34.4229,34.2766,34.2766,63800.0
2010-12-03 10:10:00,46.84,46.84,46.69,46.72,39400.0,34.2693,34.2693,34.1595,34.1815,39400.0
2010-12-03 10:15:00,46.71,46.77,46.67,46.77,42000.0,34.1742,34.2181,34.1449,34.2181,42000.0
2010-12-03 10:20:00,46.79,46.82,46.7,46.7,20400.0,34.2327,34.2546,34.1668,34.1668,20400.0
2010-12-03 10:25:00,46.68,46.8,46.58,46.8,22000.0,34.1522,34.24,34.0791,34.24,22000.0
2010-12-03 10:30:00,46.79,46.87,46.79,46.85,25000.0,34.2327,34.2912,34.2327,34.2766,25000.0
2010-12-03 10:35:00,46.87,46.94,46.8,46.88,33600.0,34.2912,34.3424,34.24,34.2985,33600.0
2010-12-03 10:40:00,46.88,46.91,46.86,46.87,55400.0,34.2985,34.3205,34.2839,34.2912,55400.0
2010-12-03 10:45:00,46.86,46.92,46.84,46.84,29800.0,34.2839,34.3278,34.2693,34.2693,29800.0
2010-12-03 10:50:00,46.83,46.92,46.8,46.91,39000.0,34.262,34.3278,34.24,34.3205,39000.0
2010-12-03 10:55:00,46.92,46.94,46.87,46.88,24400.0,34.3278,34.3424,34.2912,34.2985,24400.0
2010-12-03 11:00:00,46.89,46.98,46.87,46.93,31800.0,34.3059,34.3717,34.2912,34.3351,31800.0
2010-12-03 11:05:00,46.92,46.98,46.87,46.93,15400.0,34.3278,34.3717,34.2912,34.3351,15400.0
2010-12-03 11:10:00,46.93,46.93,46.84,46.85,38000.0,34.3351,34.3351,34.2693,34.2766,38000.0
2010-12-03 11:15:00,46.85,46.91,46.84,46.87,36800.0,34.2766,34.3205,34.2693,34.2912,36800.0
2010-12-03 11:20:00,46.87,46.92,46.84,46.88,49400.0,34.2912,34.3278,34.2693,34.2985,49400.0
2010-12-03 11:25:00,46.87,46.87,46.8,46.8,60600.0,34.2912,34.2912,34.24,34.24,60600.0
2010-12-03 11:30:00,46.8,46.82,46.78,46.8,52600.0,34.24,34.2546,34.2254,34.24,52600.0
2010-12-03 11:35:00,46.8,46.84,46.77,46.8,36400.0,34.24,34.2693,34.2181,34.24,36400.0
2010-12-03 11:40:00,46.8,46.81,46.78,46.8,25000.0,34.24,34.2473,34.2254,34.24,25000.0
2010-12-03 11:45:00,46.81,46.88,46.81,46.87,39000.0,34.2473,34.2985,34.2473,34.2912,39000.0
2010-12-03 11:50:00,46.87,46.87,46.82,46.84,45400.0,34.2912,34.2912,34.2546,34.2693,45400.0
2010-12-03 11:55:00,46.84,46.86,46.82,46.85,25400.0,34.2693,34.2839,34.2546,34.2766,25400.0
2010-12-03 12:00:00,46.85,46.9,46.85,46.88,38000.0,34.2766,34.3132,34.2766,34.2985,38000.0
2010-12-03 12:05:00,46.88,46.93,46.85,46.88,24800.0,34.2985,34.3351,34.2766,34.2985,24800.0
2010-12-03 12:10:00,46.87,46.9,46.82,46.83,107200.0,34.2912,34.3132,34.2546,34.262,107200.0
2010-12-03 12:15:00,46.83,46.83,46.76,46.83,17200.0,34.262,34.262,34.2107,34.262,17200.0
2010-12-03 12:20:00,46.83,46.87,46.83,46.87,10000.0,34.262,34.2912,34.262,34.2912,10000.0
2010-12-03 12:25:00,46.86,46.87,46.79,46.86,25200.0,34.2839,34.2912,34.2327,34.2839,25200.0
2010-12-03 12:30:00,46.85,46.87,46.83,46.85,17600.0,34.2766,34.2912,34.262,34.2766,17600.0
2010-12-03 12:35:00,46.84,46.9,46.84,46.89,17800.0,34.2693,34.3132,34.2693,34.3059,17800.0
2010-12-03 12:40:00,46.91,46.94,46.82,46.83,21400.0,34.3205,34.3424,34.2546,34.262,21400.0
2010-12-03 12:45:00,46.83,46.88,46.82,46.88,22400.0,34.262,34.2985,34.2546,34.2985,22400.0
2010-12-03 12:50:00,46.89,46.91,46.85,46.88,9800.0,34.3059,34.3205,34.2766,34.2985,9800.0
2010-12-03 12:55:00,46.88,46.9,46.87,46.9,10400.0,34.2985,34.3132,34.2912,34.3132,10400.0
2010-12-03 13:00:00,46.88,46.97,46.88,46.94,26800.0,34.2985,34.3644,34.2985,34.3424,26800.0
2010-12-03 13:05:00,46.95,46.96,46.88,46.93,37600.0,34.3498,34.3571,34.2985,34.3351,37600.0
2010-12-03 13:10:00,46.91,46.95,46.91,46.95,14400.0,34.3205,34.3498,34.3205,34.3498,14400.0
2010-12-03 13:15:00,46.95,46.97,46.93,46.93,14200.0,34.3498,34.3644,34.3351,34.3351,14200.0
2010-12-03 13:20:00,46.93,46.98,46.92,46.96,18800.0,34.3351,34.3717,34.3278,34.3571,18800.0
2010-12-03 13:25:00,46.96,46.98,46.9,46.92,19000.0,34.3571,34.3717,34.3132,34.3278,19000.0
2010-12-03 13:30:00,46.92,46.97,46.92,46.94,22200.0,34.3278,34.3644,34.3278,34.3424,22200.0
2010-12-03 13:35:00,46.94,46.94,46.89,46.93,27400.0,34.3424,34.3424,34.3059,34.3351,27400.0
2010-12-03 13:40:00,46.93,46.98,46.93,46.96,34200.0,34.3351,34.3717,34.3351,34.3571,34200.0
2010-12-03 13:45:00,46.96,46.98,46.94,46.96,22000.0,34.3571,34.3717,34.3424,34.3571,22000.0
2010-12-03 13:50:00,46.96,46.99,46.94,46.96,21000.0,34.3571,34.379,34.3424,34.3571,21000.0
2010-12-03 13:55:00,46.96,46.99,46.94,46.96,31800.0,34.3571,34.379,34.3424,34.3571,31800.0
2010-12-03 14:00:00,46.97,47.05,46.97,47.05,72000.0,34.3644,34.4229,34.3644,34.4229,72000.0
2010-12-03 14:05:00,47.04,47.05,46.93,46.96,53400.0,34.4156,34.4229,34.3351,34.3571,53400.0
2010-12-03 14:10:00,46.97,47.02,46.97,46.97,57200.0,34.3644,34.401,34.3644,34.3644,57200.0
2010-12-03 14:15:00,46.97,47.02,46.96,46.99,113600.0,34.3644,34.401,34.3571,34.379,113600.0
2010-12-03 14:20:00,47.0,47.01,46.96,46.97,137200.0,34.3863,34.3937,34.3571,34.3644,137200.0
2010-12-03 14:25:00,46.97,47.0,46.97,46.99,86000.0,34.3644,34.3863,34.3644,34.379,86000.0
2010-12-03 14:30:00,47.0,47.02,46.98,47.01,16800.0,34.3863,34.401,34.3717,34.3937,16800.0
2010-12-03 14:35:00,47.01,47.05,46.99,46.99,55600.0,34.3937,34.4229,34.379,34.379,55600.0
2010-12-03 14:40:00,46.99,47.06,46.98,47.06,65200.0,34.379,34.4302,34.3717,34.4302,65200.0
2010-12-03 14:45:00,47.05,47.06,46.99,47.02,73000.0,34.4229,34.4302,34.379,34.401,73000.0
2010-12-03 14:50:00,47.02,47.09,47.02,47.07,48000.0,34.401,34.4522,34.401,34.4376,48000.0
2010-12-03 14:55:00,47.06,47.1,47.02,47.1,36600.0,34.4302,34.4595,34.401,34.4595,36600.0
2010-12-03 15:00:00,47.1,47.15,47.06,47.06,75000.0,34.4595,34.4961,34.4302,34.4302,75000.0
2010-12-03 15:05:00,47.07,47.09,47.03,47.05,32800.0,34.4376,34.4522,34.4083,34.4229,32800.0
2010-12-03 15:10:00,47.04,47.09,47.0,47.08,40200.0,34.4156,34.4522,34.3863,34.4449,40200.0
2010-12-03 15:15:00,47.06,47.07,47.02,47.02,32400.0,34.4302,34.4376,34.401,34.401,32400.0
2010-12-03 15:20:00,47.02,47.13,47.02,47.12,54800.0,34.401,34.4814,34.401,34.4741,54800.0
2010-12-03 15:25:00,47.12,47.17,47.11,47.15,52000.0,34.4741,34.5107,34.4668,34.4961,52000.0
2010-12-03 15:30:00,47.15,47.18,47.11,47.16,71800.0,34.4961,34.518,34.4668,34.5034,71800.0
2010-12-03 15:35:00,47.16,47.26,47.15,47.23,110800.0,34.5034,34.5766,34.4961,34.5546,110800.0
2010-12-03 15:40:00,47.23,47.27,47.21,47.24,102400.0,34.5546,34.5839,34.54,34.5619,102400.0
2010-12-03 15:45:00,47.24,47.37,47.24,47.34,209600.0,34.5619,34.657,34.5619,34.6351,209600.0
2010-12-03 15:50:00,47.34,47.35,47.3,47.35,123200.0,34.6351,34.6424,34.6058,34.6424,123200.0
2010-12-03 15:55:00,47.35,47.35,47.23,47.27,196200.0,34.6424,34.6424,34.5546,34.5839,196200.0
2010-12-06 09:30:00,47.25,47.25,47.04,47.21,107600.0,34.5692,34.5692,34.4156,34.54,107600.0
2010-12-06 09:35:00,47.21,47.31,47.18,47.31,54400.0,34.54,34.6131,34.518,34.6131,54400.0
2010-12-06 09:40:00,47.31,47.31,47.18,47.2,68400.0,34.6131,34.6131,34.518,34.5327,68400.0
2010-12-06 09:45:00,47.2,47.23,47.13,47.21,39600.0,34.5327,34.5546,34.4814,34.54,39600.0
2010-12-06 09:50:00,47.21,47.23,47.08,47.12,28600.0,34.54,34.5546,34.4449,34.4741,28600.0
2010-12-06 09:55:00,47.12,47.24,47.12,47.16,41200.0,34.4741,34.5619,34.4741,34.5034,41200.0
2010-12-06 10:00:00,47.16,47.2,47.06,47.07,33800.0,34.5034,34.5327,34.4302,34.4376,33800.0
2010-12-06 10:05:00,47.07,47.09,47.0,47.01,81800.0,34.4376,34.4522,34.3863,34.3937,81800.0
2010-12-06 10:10:00,47.02,47.07,47.0,47.07,91600.0,34.401,34.4376,34.3863,34.4376,91600.0
2010-12-06 10:15:00,47.06,47.12,47.01,47.02,32200.0,34.4302,34.4741,34.3937,34.401,32200.0
2010-12-06 10:20:00,47.02,47.18,47.0,47.15,52000.0,34.401,34.518,34.3863,34.4961,52000.0
2010-12-06 10:25:00,47.14,47.21,47.13,47.21,41600.0,34.4888,34.54,34.4814,34.54,41600.0
2010-12-06 10:30:00,47.21,47.23,47.06,47.12,38200.0,34.54,34.5546,34.4302,34.4741,38200.0
2010-12-06 10:35:00,47.1,47.14,47.06,47.13,32000.0,34.4595,34.4888,34.4302,34.4814,32000.0
2010-12-06 10:40:00,47.13,47.15,47.1,47.15,33600.0,34.4814,34.4961,34.4595,34.4961,33600.0
2010-12-06 10:45:00,47.13,47.13,47.07,47.09,36000.0,34.4814,34.4814,34.4376,34.4522,36000.0
2010-12-06 10:50:00,47.09,47.22,47.07,47.22,55600.0,34.4522,34.5473,34.4376,34.5473,55600.0
2010-12-06 10:55:00,47.21,47.27,47.15,47.27,47600.0,34.54,34.5839,34.4961,34.5839,47600.0
2010-12-06 11:00:00,47.27,47.37,47.22,47.3,93800.0,34.5839,34.657,34.5473,34.6058,93800.0
2010-12-06 11:05:00,47.29,47.29,47.17,47.18,37200.0,34.5985,34.5985,34.5107,34.518,37200.0
2010-12-06 11:10:00,47.18,47.27,47.16,47.22,58200.0,34.518,34.5839,34.5034,34.5473,58200.0
2010-12-06 11:15:00,47.22,47.27,47.15,47.18,30000.0,34.5473,34.5839,34.4961,34.518,30000.0
2010-12-06 11:20:00,47.18,47.22,47.1,47.1,17800.0,34.518,34.5473,34.4595,34.4595,17800.0
2010-12-06 11:25:00,47.1,47.16,47.08,47.13,60000.0,34.4595,34.5034,34.4449,34.4814,60000.0
2010-12-06 11:30:00,47.15,47.15,47.07,47.09,15600.0,34.4961,34.4961,34.4376,34.4522,15600.0
2010-12-06 11:35:00,47.09,47.13,47.06,47.11,30200.0,34.4522,34.4814,34.4302,34.4668,30200.0
2010-12-06 11:40:00,47.12,47.13,47.06,47.12,20000.0,34.4741,34.4814,34.4302,34.4741,20000.0
2010-12-06 11:45:00,47.13,47.18,47.07,47.07,16000.0,34.4814,34.518,34.4376,34.4376,16000.0
2010-12-06 11:50:00,47.08,47.1,47.04,47.09,22000.0,34.4449,34.4595,34.4156,34.4522,22000.0
2010-12-06 11:55:00,47.08,47.18,47.08,47.15,19000.0,34.4449,34.518,34.4449,34.4961,19000.0
2010-12-06 12:00:00,47.15,47.22,47.13,47.21,25200.0,34.4961,34.5473,34.4814,34.54,25200.0
2010-12-06 12:05:00,47.2,47.24,47.14,47.14,23800.0,34.5327,34.5619,34.4888,34.4888,23800.0
2010-12-06 12:10:00,47.13,47.14,47.07,47.09,18400.0,34.4814,34.4888,34.4376,34.4522,18400.0
2010-12-06 12:15:00,47.09,47.13,47.07,47.1,35400.0,34.4522,34.4814,34.4376,34.4595,35400.0
2010-12-06 12:20:00,47.1,47.12,47.08,47.08,51600.0,34.4595,34.4741,34.4449,34.4449,51600.0
2010-12-06 12:25:00,47.1,47.11,47.07,47.1,24800.0,34.4595,34.4668,34.4376,34.4595,24800.0
2010-12-06 12:30:00,47.1,47.15,47.1,47.12,24600.0,34.4595,34.4961,34.4595,34.4741,24600.0
2010-12-06 12:35:00,47.11,47.12,47.06,47.09,28000.0,34.4668,34.4741,34.4302,34.4522,28000.0
2010-12-06 12:40:00,47.09,47.1,47.06,47.1,151200.0,34.4522,34.4595,34.4302,34.4595,151200.0
2010-12-06 12:45:00,47.12,47.12,47.07,47.1,18000.0,34.4741,34.4741,34.4376,34.4595,18000.0
2010-12-06 12:50:00,47.1,47.11,47.09,47.1,15200.0,34.4595,34.4668,34.4522,34.4595,15200.0
2010-12-06 12:55:00,47.1,47.15,47.09,47.11,13800.0,34.4595,34.4961,34.4522,34.4668,13800.0
2010-12-06 13:00:00,47.12,47.2,47.1,47.2,18800.0,34.4741,34.5327,34.4595,34.5327,18800.0
2010-12-06 13:05:00,47.2,47.2,47.16,47.17,17400.0,34.5327,34.5327,34.5034,34.5107,17400.0
2010-12-06 13:10:00,47.17,47.2,47.13,47.13,23400.0,34.5107,34.5327,34.4814,34.4814,23400.0
2010-12-06 13:15:00,47.13,47.13,47.04,47.08,201400.0,34.4814,34.4814,34.4156,34.4449,201400.0
2010-12-06 13:20:00,47.09,47.11,47.08,47.08,13200.0,34.4522,34.4668,34.4449,34.4449,13200.0
2010-12-06 13:25:00,47.09,47.15,47.08,47.12,29000.0,34.4522,34.4961,34.4449,34.4741,29000.0
2010-12-06 13:30:00,47.1,47.13,47.1,47.12,12200.0,34.4595,34.4814,34.4595,34.4741,12200.0
2010-12-06 13:35:00,47.13,47.2,47.13,47.17,19200.0,34.4814,34.5327,34.4814,34.5107,19200.0
2010-12-06 13:40:00,47.17,47.27,47.16,47.27,47200.0,34.5107,34.5839,34.5034,34.5839,47200.0
2010-12-06 13:45:00,47.26,47.27,47.23,47.25,41400.0,34.5766,34.5839,34.5546,34.5692,41400.0
2010-12-06 13:50:00,47.24,47.24,47.2,47.2,20200.0,34.5619,34.5619,34.5327,34.5327,20200.0
2010-12-06 13:55:00,47.2,47.23,47.13,47.21,30400.0,34.5327,34.5546,34.4814,34.54,30400.0
2010-12-06 14:00:00,47.22,47.24,47.15,47.15,14400.0,34.5473,34.5619,34.4961,34.4961,14400.0
2010-12-06 14:05:00,47.16,47.23,47.16,47.22,16400.0,34.5034,34.5546,34.5034,34.5473,16400.0
2010-12-06 14:10:00,47.22,47.22,47.15,47.17,21600.0,34.5473,34.5473,34.4961,34.5107,21600.0
2010-12-06 14:15:00,47.16,47.2,47.16,47.18,24400.0,34.5034,34.5327,34.5034,34.518,24400.0
2010-12-06 14:20:00,47.17,47.21,47.13,47.21,23400.0,34.5107,34.54,34.4814,34.54,23400.0
2010-12-06 14:25:00,47.21,47.22,47.13,47.15,21000.0,34.54,34.5473,34.4814,34.4961,21000.0
2010-12-06 14:30:00,47.15,47.18,47.13,47.17,27200.0,34.4961,34.518,34.4814,34.5107,27200.0
2010-12-06 14:35:00,47.18,47.27,47.17,47.23,37800.0,34.518,34.5839,34.5107,34.5546,37800.0
2010-12-06 14:40:00,47.23,47.23,47.17,47.19,16000.0,34.5546,34.5546,34.5107,34.5253,16000.0
2010-12-06 14:45:00,47.2,47.22,47.18,47.19,22800.0,34.5327,34.5473,34.518,34.5253,22800.0
2010-12-06 14:50:00,47.19,47.2,47.15,47.15,19400.0,34.5253,34.5327,34.4961,34.4961,19400.0
2010-12-06 14:55:00,47.16,47.18,47.15,47.17,83800.0,34.5034,34.518,34.4961,34.5107,83800.0
2010-12-06 15:00:00,47.17,47.21,47.16,47.16,115200.0,34.5107,34.54,34.5034,34.5034,115200.0
2010-12-06 15:05:00,47.16,47.16,47.1,47.14,50400.0,34.5034,34.5034,34.4595,34.4888,50400.0
2010-12-06 15:10:00,47.13,47.17,47.13,47.16,22400.0,34.4814,34.5107,34.4814,34.5034,22400.0
2010-12-06 15:15:00,47.15,47.18,47.14,47.18,47000.0,34.4961,34.518,34.4888,34.518,47000.0
2010-12-06 15:20:00,47.18,47.2,47.13,47.14,34200.0,34.518,34.5327,34.4814,34.4888,34200.0
2010-12-06 15:25:00,47.15,47.16,47.1,47.1,54200.0,34.4961,34.5034,34.4595,34.4595,54200.0
2010-12-06 15:30:00,47.1,47.11,47.07,47.08,71800.0,34.4595,34.4668,34.4376,34.4449,71800.0
2010-12-06 15:35:00,47.09,47.13,47.08,47.13,67200.0,34.4522,34.4814,34.4449,34.4814,67200.0
2010-12-06 15:40:00,47.13,47.24,47.13,47.22,129800.0,34.4814,34.5619,34.4814,34.5473,129800.0
2010-12-06 15:45:00,47.21,47.26,47.2,47.26,245000.0,34.54,34.5766,34.5327,34.5766,245000.0
2010-12-06 15:50:00,47.26,47.27,47.13,47.18,225800.0,34.5766,34.5839,34.4814,34.518,225800.0
2010-12-06 15:55:00,47.18,47.23,47.16,47.21,388600.0,34.518,34.5546,34.5034,34.54,388600.0
2010-12-07 09:30:00,47.57,47.74,47.51,47.67,302600.0,34.8034,34.9277,34.7595,34.8765,302600.0
2010-12-07 09:35:00,47.66,47.68,47.53,47.61,121400.0,34.8692,34.8838,34.7741,34.8326,121400.0
2010-12-07 09:40:00,47.61,47.77,47.6,47.75,109600.0,34.8326,34.9497,34.8253,34.9351,109600.0
2010-12-07 09:45:00,47.74,47.84,47.73,47.84,128600.0,34.9277,35.0009,34.9204,35.0009,128600.0
2010-12-07 09:50:00,47.84,47.89,47.76,47.81,231200.0,35.0009,35.0375,34.9424,34.979,231200.0
2010-12-07 09:55:00,47.8,47.83,47.72,47.74,100000.0,34.9716,34.9936,34.9131,34.9277,100000.0
2010-12-07 10:00:00,47.71,47.8,47.69,47.74,97800.0,34.9058,34.9716,34.8912,34.9277,97800.0
2010-12-07 10:05:00,47.76,47.79,47.6,47.62,86400.0,34.9424,34.9643,34.8253,34.8399,86400.0
2010-12-07 10:10:00,47.62,47.73,47.56,47.63,75400.0,34.8399,34.9204,34.796,34.8473,75400.0
2010-12-07 10:15:00,47.63,47.65,47.58,47.63,68400.0,34.8473,34.8619,34.8107,34.8473,68400.0
2010-12-07 10:20:00,47.63,47.67,47.59,47.66,37200.0,34.8473,34.8765,34.818,34.8692,37200.0
2010-12-07 10:25:00,47.66,47.67,47.5,47.5,168000.0,34.8692,34.8765,34.7521,34.7521,168000.0
2010-12-07 10:30:00,47.51,47.54,47.42,47.53,84800.0,34.7595,34.7814,34.6936,34.7741,84800.0
2010-12-07 10:35:00,47.53,47.56,47.45,47.54,66800.0,34.7741,34.796,34.7156,34.7814,66800.0
2010-12-07 10:40:00,47.54,47.67,47.54,47.64,73400.0,34.7814,34.8765,34.7814,34.8546,73400.0
2010-12-07 10:45:00,47.63,47.69,47.57,47.68,47000.0,34.8473,34.8912,34.8034,34.8838,47000.0
2010-12-07 10:50:00,47.68,47.72,47.6,47.66,70400.0,34.8838,34.9131,34.8253,34.8692,70400.0
2010-12-07 10:55:00,47.67,47.78,47.65,47.77,38200.0,34.8765,34.957,34.8619,34.9497,38200.0
2010-12-07 11:00:00,47.77,47.78,47.71,47.75,345800.0,34.9497,34.957,34.9058,34.9351,345800.0
2010-12-07 11:05:00,47.75,47.77,47.67,47.77,61200.0,34.9351,34.9497,34.8765,34.9497,61200.0
2010-12-07 11:10:00,47.77,47.86,47.74,47.85,45200.0,34.9497,35.0155,34.9277,35.0082,45200.0
2010-12-07 11:15:00,47.85,47.85,47.71,47.73,26800.0,35.0082,35.0082,34.9058,34.9204,26800.0
2010-12-07 11:20:00,47.72,47.72,47.55,47.56,76000.0,34.9131,34.9131,34.7887,34.796,76000.0
2010-12-07 11:25:00,47.57,47.57,47.49,47.51,246800.0,34.8034,34.8034,34.7448,34.7595,246800.0
2010-12-07 11:30:00,47.51,47.55,47.39,47.55,198800.0,34.7595,34.7887,34.6717,34.7887,198800.0
2010-12-07 11:35:00,47.54,47.59,47.47,47.52,50600.0,34.7814,34.818,34.7302,34.7668,50600.0
2010-12-07 11:40:00,47.52,47.55,47.44,47.55,44600.0,34.7668,34.7887,34.7083,34.7887,44600.0
2010-12-07 11:45:00,47.55,47.55,47.38,47.45,61000.0,34.7887,34.7887,34.6644,34.7156,61000.0
2010-12-07 11:50:00,47.47,47.47,47.38,47.42,64800.0,34.7302,34.7302,34.6644,34.6936,64800.0
2010-12-07 11:55:00,47.41,47.51,47.39,47.47,35800.0,34.6863,34.7595,34.6717,34.7302,35800.0
2010-12-07 12:00:00,47.47,47.49,47.41,47.45,232600.0,34.7302,34.7448,34.6863,34.7156,232600.0
2010-12-07 12:05:00,47.45,47.45,47.35,47.35,47400.0,34.7156,34.7156,34.6424,34.6424,47400.0
2010-12-07 12:10:00,47.35,47.43,47.31,47.41,19400.0,34.6424,34.7009,34.6131,34.6863,19400.0
2010-12-07 12:15:00,47.42,47.44,47.32,47.35,49400.0,34.6936,34.7083,34.6205,34.6424,49400.0
2010-12-07 12:20:00,47.35,47.47,47.35,47.44,14000.0,34.6424,34.7302,34.6424,34.7083,14000.0
2010-12-07 12:25:00,47.45,47.58,47.44,47.57,145600.0,34.7156,34.8107,34.7083,34.8034,145600.0
2010-12-07 12:30:00,47.57,47.57,47.51,47.57,19800.0,34.8034,34.8034,34.7595,34.8034,19800.0
2010-12-07 12:35:00,47.57,47.58,47.54,47.55,13800.0,34.8034,34.8107,34.7814,34.7887,13800.0
2010-12-07 12:40:00,47.55,47.55,47.43,47.43,47200.0,34.7887,34.7887,34.7009,34.7009,47200.0
2010-12-07 12:45:00,47.43,47.48,47.42,47.43,50000.0,34.7009,34.7375,34.6936,34.7009,50000.0
2010-12-07 12:50:00,47.43,47.44,47.38,47.43,31800.0,34.7009,34.7083,34.6644,34.7009,31800.0
2010-12-07 12:55:00,47.43,47.45,47.41,47.42,82200.0,34.7009,34.7156,34.6863,34.6936,82200.0
2010-12-07 13:00:00,47.42,47.49,47.41,47.46,86600.0,34.6936,34.7448,34.6863,34.7229,86600.0
2010-12-07 13:05:00,47.46,47.51,47.45,47.45,50400.0,34.7229,34.7595,34.7156,34.7156,50400.0
2010-12-07 13:10:00,47.46,47.46,47.4,47.44,41400.0,34.7229,34.7229,34.679,34.7083,41400.0
2010-12-07 13:15:00,47.44,47.48,47.41,47.42,44200.0,34.7083,34.7375,34.6863,34.6936,44200.0
2010-12-07 13:20:00,47.42,47.48,47.41,47.47,95200.0,34.6936,34.7375,34.6863,34.7302,95200.0
2010-12-07 13:25:00,47.48,47.48,47.42,47.45,47200.0,34.7375,34.7375,34.6936,34.7156,47200.0
2010-12-07 13:30:00,47.45,47.46,47.4,47.43,36400.0,34.7156,34.7229,34.679,34.7009,36400.0
2010-12-07 13:35:00,47.42,47.43,47.38,47.42,36800.0,34.6936,34.7009,34.6644,34.6936,36800.0
2010-12-07 13:40:00,47.41,47.45,47.36,47.44,25400.0,34.6863,34.7156,34.6497,34.7083,25400.0
2010-12-07 13:45:00,47.43,47.47,47.4,47.4,75400.0,34.7009,34.7302,34.679,34.679,75400.0
2010-12-07 13:50:00,47.4,47.44,47.36,47.41,73200.0,34.679,34.7083,34.6497,34.6863,73200.0
2010-12-07 13:55:00,47.4,47.44,47.35,47.37,38800.0,34.679,34.7083,34.6424,34.657,38800.0
2010-12-07 14:00:00,47.37,47.42,47.37,47.41,17400.0,34.657,34.6936,34.657,34.6863,17400.0
2010-12-07 14:05:00,47.42,47.42,47.35,47.37,29400.0,34.6936,34.6936,34.6424,34.657,29400.0
2010-12-07 14:10:00,47.38,47.4,47.36,47.4,26600.0,34.6644,34.679,34.6497,34.679,26600.0
2010-12-07 14:15:00,47.4,47.41,47.34,47.37,23400.0,34.679,34.6863,34.6351,34.657,23400.0
2010-12-07 14:20:00,47.37,47.4,47.35,47.35,34600.0,34.657,34.679,34.6424,34.6424,34600.0
2010-12-07 14:25:00,47.36,47.4,47.34,47.38,46600.0,34.6497,34.679,34.6351,34.6644,46600.0
2010-12-07 14:30:00,47.38,47.41,47.35,47.4,58000.0,34.6644,34.6863,34.6424,34.679,58000.0
2010-12-07 14:35:00,47.4,47.41,47.33,47.38,111200.0,34.679,34.6863,34.6278,34.6644,111200.0
2010-12-07 14:40:00,47.38,47.38,47.31,47.31,51000.0,34.6644,34.6644,34.6131,34.6131,51000.0
2010-12-07 14:45:00,47.33,47.36,47.3,47.32,83400.0,34.6278,34.6497,34.6058,34.6205,83400.0
2010-12-07 14:50:00,47.31,47.31,47.22,47.23,83200.0,34.6131,34.6131,34.5473,34.5546,83200.0
2010-12-07 14:55:00,47.22,47.24,47.17,47.23,380600.0,34.5473,34.5619,34.5107,34.5546,380600.0
2010-12-07 15:00:00,47.22,47.3,47.18,47.24,415600.0,34.5473,34.6058,34.518,34.5619,415600.0
2010-12-07 15:05:00,47.24,47.28,47.22,47.27,351000.0,34.5619,34.5912,34.5473,34.5839,351000.0
2010-12-07 15:10:00,47.27,47.32,47.26,47.29,80800.0,34.5839,34.6205,34.5766,34.5985,80800.0
2010-12-07 15:15:00,47.29,47.31,47.18,47.2,141800.0,34.5985,34.6131,34.518,34.5327,141800.0
2010-12-07 15:20:00,47.21,47.21,47.13,47.13,95000.0,34.54,34.54,34.4814,34.4814,95000.0
2010-12-07 15:25:00,47.14,47.25,47.1,47.22,148400.0,34.4888,34.5692,34.4595,34.5473,148400.0
2010-12-07 15:30:00,47.22,47.26,47.18,47.2,95200.0,34.5473,34.5766,34.518,34.5327,95200.0
2010-12-07 15:35:00,47.2,47.3,47.2,47.3,96600.0,34.5327,34.6058,34.5327,34.6058,96600.0
2010-12-07 15:40:00,47.29,47.32,47.19,47.19,97400.0,34.5985,34.6205,34.5253,34.5253,97400.0
2010-12-07 15:45:00,47.18,47.24,47.09,47.15,189600.0,34.518,34.5619,34.4522,34.4961,189600.0
2010-12-07 15:50:00,47.13,47.17,47.05,47.08,227600.0,34.4814,34.5107,34.4229,34.4449,227600.0
2010-12-07 15:55:00,47.09,47.1,47.02,47.08,199000.0,34.4522,34.4595,34.401,34.4449,199000.0
2010-12-08 09:30:00,47.24,47.24,46.91,46.94,108000.0,34.5619,34.5619,34.3205,34.3424,108000.0
2010-12-08 09:35:00,46.95,47.16,46.95,47.09,77200.0,34.3498,34.5034,34.3498,34.4522,77200.0
2010-12-08 09:40:00,47.1,47.1,46.99,47.0,106800.0,34.4595,34.4595,34.379,34.3863,106800.0
2010-12-08 09:45:00,47.0,47.01,46.97,46.99,173400.0,34.3863,34.3937,34.3644,34.379,173400.0
2010-12-08 09:50:00,46.99,47.03,46.88,46.93,104400.0,34.379,34.4083,34.2985,34.3351,104400.0
2010-12-08 09:55:00,46.93,46.97,46.89,46.95,23000.0,34.3351,34.3644,34.3059,34.3498,23000.0
2010-12-08 10:00:00,46.96,46.96,46.87,46.9,31400.0,34.3571,34.3571,34.2912,34.3132,31400.0
2010-12-08 10:05:00,46.9,46.94,46.79,46.84,109600.0,34.3132,34.3424,34.2327,34.2693,109600.0
2010-12-08 10:10:00,46.84,46.84,46.71,46.74,105600.0,34.2693,34.2693,34.1742,34.1961,105600.0
2010-12-08 10:15:00,46.74,46.78,46.69,46.69,41400.0,34.1961,34.2254,34.1595,34.1595,41400.0
2010-12-08 10:20:00,46.69,46.71,46.6,46.63,71200.0,34.1595,34.1742,34.0937,34.1156,71200.0
2010-12-08 10:25:00,46.65,46.71,46.6,46.7,109400.0,34.1303,34.1742,34.0937,34.1668,109400.0
2010-12-08 10:30:00,46.7,46.72,46.62,46.63,67400.0,34.1668,34.1815,34.1083,34.1156,67400.0
2010-12-08 10:35:00,46.62,46.62,46.47,46.5,122400.0,34.1083,34.1083,33.9986,34.0205,122400.0
2010-12-08 10:40:00,46.5,46.52,46.47,46.5,143800.0,34.0205,34.0352,33.9986,34.0205,143800.0
2010-12-08 10:45:00,46.49,46.53,46.46,46.5,63200.0,34.0132,34.0425,33.9913,34.0205,63200.0
2010-12-08 10:50:00,46.51,46.58,46.43,46.58,55200.0,34.0278,34.0791,33.9693,34.0791,55200.0
2010-12-08 10:55:00,46.58,46.62,46.57,46.6,40600.0,34.0791,34.1083,34.0717,34.0937,40600.0
2010-12-08 11:00:00,46.6,46.61,46.54,46.6,118400.0,34.0937,34.101,34.0498,34.0937,118400.0
2010-12-08 11:05:00,46.6,46.64,46.56,46.58,42400.0,34.0937,34.123,34.0644,34.0791,42400.0
2010-12-08 11:10:00,46.57,46.58,46.5,46.52,52000.0,34.0717,34.0791,34.0205,34.0352,52000.0
2010-12-08 11:15:00,46.52,46.52,46.46,46.46,39800.0,34.0352,34.0352,33.9913,33.9913,39800.0
2010-12-08 11:20:00,46.47,46.52,46.45,46.51,46000.0,33.9986,34.0352,33.9839,34.0278,46000.0
2010-12-08 11:25:00,46.52,46.58,46.48,46.49,31600.0,34.0352,34.0791,34.0059,34.0132,31600.0
2010-12-08 11:30:00,46.48,46.48,46.4,46.44,34600.0,34.0059,34.0059,33.9474,33.9766,34600.0
2010-12-08 11:35:00,46.44,46.44,46.35,46.35,34400.0,33.9766,33.9766,33.9108,33.9108,34400.0
2010-12-08 11:40:00,46.36,46.41,46.36,46.4,72000.0,33.9181,33.9547,33.9181,33.9474,72000.0
2010-12-08 11:45:00,46.41,46.43,46.35,46.37,125600.0,33.9547,33.9693,33.9108,33.9254,125600.0
2010-12-08 11:50:00,46.37,46.41,46.34,46.37,54400.0,33.9254,33.9547,33.9035,33.9254,54400.0
2010-12-08 11:55:00,46.37,46.37,46.34,46.37,54800.0,33.9254,33.9254,33.9035,33.9254,54800.0
2010-12-08 12:00:00,46.37,46.39,46.35,46.37,79200.0,33.9254,33.94,33.9108,33.9254,79200.0
2010-12-08 12:05:00,46.36,46.37,46.32,46.34,47600.0,33.9181,33.9254,33.8888,33.9035,47600.0
2010-12-08 12:10:00,46.34,46.35,46.29,46.31,104800.0,33.9035,33.9108,33.8669,33.8815,104800.0
2010-12-08 12:15:00,46.31,46.31,46.22,46.23,74000.0,33.8815,33.8815,33.8157,33.823,74000.0
2010-12-08 12:20:00,46.24,46.24,46.19,46.21,63600.0,33.8303,33.8303,33.7937,33.8084,63600.0
2010-12-08 12:25:00,46.21,46.24,46.18,46.2,40000.0,33.8084,33.8303,33.7864,33.801,40000.0
2010-12-08 12:30:00,46.21,46.22,46.15,46.21,34200.0,33.8084,33.8157,33.7645,33.8084,34200.0
2010-12-08 12:35:00,46.21,46.24,46.18,46.23,43000.0,33.8084,33.8303,33.7864,33.823,43000.0
2010-12-08 12:40:00,46.23,46.23,46.18,46.21,53800.0,33.823,33.823,33.7864,33.8084,53800.0
2010-12-08 12:45:00,46.22,46.23,46.13,46.14,78000.0,33.8157,33.823,33.7498,33.7571,78000.0
2010-12-08 12:50:00,46.14,46.21,46.13,46.2,36600.0,33.7571,33.8084,33.7498,33.801,36600.0
2010-12-08 12:55:00,46.19,46.28,46.19,46.27,23000.0,33.7937,33.8596,33.7937,33.8523,23000.0
2010-12-08 13:00:00,46.28,46.4,46.27,46.38,89400.0,33.8596,33.9474,33.8523,33.9327,89400.0
2010-12-08 13:05:00,46.37,46.38,46.34,46.34,94800.0,33.9254,33.9327,33.9035,33.9035,94800.0
2010-12-08 13:10:00,46.33,46.38,46.33,46.35,42000.0,33.8961,33.9327,33.8961,33.9108,42000.0
2010-12-08 13:15:00,46.33,46.33,46.2,46.22,40000.0,33.8961,33.8961,33.801,33.8157,40000.0
2010-12-08 13:20:00,46.23,46.23,46.18,46.2,28400.0,33.823,33.823,33.7864,33.801,28400.0
2010-12-08 13:25:00,46.22,46.24,46.15,46.22,21600.0,33.8157,33.8303,33.7645,33.8157,21600.0
2010-12-08 13:30:00,46.22,46.25,46.19,46.23,41000.0,33.8157,33.8376,33.7937,33.823,41000.0
2010-12-08 13:35:00,46.23,46.24,46.21,46.21,60400.0,33.823,33.8303,33.8084,33.8084,60400.0
2010-12-08 13:40:00,46.21,46.34,46.21,46.28,90200.0,33.8084,33.9035,33.8084,33.8596,90200.0
2010-12-08 13:45:00,46.29,46.32,46.24,46.26,53400.0,33.8669,33.8888,33.8303,33.8449,53400.0
2010-12-08 13:50:00,46.25,46.3,46.24,46.25,50600.0,33.8376,33.8742,33.8303,33.8376,50600.0
2010-12-08 13:55:00,46.25,46.25,46.24,46.25,25000.0,33.8376,33.8376,33.8303,33.8376,25000.0
2010-12-08 14:00:00,46.24,46.26,46.22,46.24,31800.0,33.8303,33.8449,33.8157,33.8303,31800.0
2010-12-08 14:05:00,46.23,46.24,46.2,46.2,46600.0,33.823,33.8303,33.801,33.801,46600.0
2010-12-08 14:10:00,46.2,46.22,46.19,46.21,34600.0,33.801,33.8157,33.7937,33.8084,34600.0
2010-12-08 14:15:00,46.21,46.26,46.2,46.22,44200.0,33.8084,33.8449,33.801,33.8157,44200.0
2010-12-08 14:20:00,46.22,46.26,46.22,46.26,22600.0,33.8157,33.8449,33.8157,33.8449,22600.0
2010-12-08 14:25:00,46.26,46.26,46.2,46.21,27200.0,33.8449,33.8449,33.801,33.8084,27200.0
2010-12-08 14:30:00,46.22,46.26,46.21,46.24,56000.0,33.8157,33.8449,33.8084,33.8303,56000.0
2010-12-08 14:35:00,46.24,46.26,46.22,46.22,80400.0,33.8303,33.8449,33.8157,33.8157,80400.0
2010-12-08 14:40:00,46.22,46.26,46.22,46.24,63200.0,33.8157,33.8449,33.8157,33.8303,63200.0
2010-12-08 14:45:00,46.25,46.27,46.22,46.25,267200.0,33.8376,33.8523,33.8157,33.8376,267200.0
2010-12-08 14:50:00,46.26,46.27,46.24,46.26,61200.0,33.8449,33.8523,33.8303,33.8449,61200.0
2010-12-08 14:55:00,46.26,46.26,46.2,46.21,34400.0,33.8449,33.8449,33.801,33.8084,34400.0
2010-12-08 15:00:00,46.21,46.27,46.21,46.26,119200.0,33.8084,33.8523,33.8084,33.8449,119200.0
2010-12-08 15:05:00,46.26,46.27,46.24,46.25,277200.0,33.8449,33.8523,33.8303,33.8376,277200.0
2010-12-08 15:10:00,46.26,46.26,46.2,46.24,59000.0,33.8449,33.8449,33.801,33.8303,59000.0
2010-12-08 15:15:00,46.24,46.24,46.16,46.17,51400.0,33.8303,33.8303,33.7718,33.7791,51400.0
2010-12-08 15:20:00,46.17,46.18,46.16,46.16,86000.0,33.7791,33.7864,33.7718,33.7718,86000.0
2010-12-08 15:25:00,46.17,46.19,46.16,46.18,52600.0,33.7791,33.7937,33.7718,33.7864,52600.0
2010-12-08 15:30:00,46.18,46.19,46.16,46.18,87400.0,33.7864,33.7937,33.7718,33.7864,87400.0
2010-12-08 15:35:00,46.18,46.19,46.14,46.15,82800.0,33.7864,33.7937,33.7571,33.7645,82800.0
2010-12-08 15:40:00,46.14,46.19,46.13,46.16,93400.0,33.7571,33.7937,33.7498,33.7718,93400.0
2010-12-08 15:45:00,46.17,46.19,46.16,46.18,166800.0,33.7791,33.7937,33.7718,33.7864,166800.0
2010-12-08 15:50:00,46.19,46.2,46.16,46.19,161200.0,33.7937,33.801,33.7718,33.7937,161200.0
2010-12-08 15:55:00,46.19,46.23,46.17,46.2,202400.0,33.7937,33.823,33.7791,33.801,202400.0
2010-12-09 09:30:00,46.72,46.72,46.49,46.52,108400.0,34.1815,34.1815,34.0132,34.0352,108400.0
2010-12-09 09:35:00,46.54,46.54,46.44,46.46,52200.0,34.0498,34.0498,33.9766,33.9913,52200.0
2010-12-09 09:40:00,46.45,46.52,46.38,46.4,85200.0,33.9839,34.0352,33.9327,33.9474,85200.0
2010-12-09 09:45:00,46.4,46.51,46.39,46.48,98200.0,33.9474,34.0278,33.94,34.0059,98200.0
2010-12-09 09:50:00,46.49,46.72,46.46,46.68,94200.0,34.0132,34.1815,33.9913,34.1522,94200.0
2010-12-09 09:55:00,46.69,46.8,46.62,46.72,88800.0,34.1595,34.24,34.1083,34.1815,88800.0
2010-12-09 10:00:00,46.72,46.72,46.62,46.68,48600.0,34.1815,34.1815,34.1083,34.1522,48600.0
2010-12-09 10:05:00,46.68,46.72,46.52,46.55,58600.0,34.1522,34.1815,34.0352,34.0571,58600.0
2010-12-09 10:10:00,46.54,46.54,46.41,46.48,206400.0,34.0498,34.0498,33.9547,34.0059,206400.0
2010-12-09 10:15:00,46.5,46.54,46.46,46.49,75200.0,34.0205,34.0498,33.9913,34.0132,75200.0
2010-12-09 10:20:00,46.48,46.48,46.43,46.45,37400.0,34.0059,34.0059,33.9693,33.9839,37400.0
2010-12-09 10:25:00,46.44,46.52,46.38,46.51,42600.0,33.9766,34.0352,33.9327,34.0278,42600.0
2010-12-09 10:30:00,46.52,46.59,46.52,46.52,55000.0,34.0352,34.0864,34.0352,34.0352,55000.0
2010-12-09 10:35:00,46.52,46.56,46.45,46.45,39800.0,34.0352,34.0644,33.9839,33.9839,39800.0
2010-12-09 10:40:00,46.45,46.46,46.32,46.38,112000.0,33.9839,33.9913,33.8888,33.9327,112000.0
2010-12-09 10:45:00,46.38,46.47,46.36,46.36,40600.0,33.9327,33.9986,33.9181,33.9181,40600.0
2010-12-09 10:50:00,46.36,46.38,46.26,46.26,44200.0,33.9181,33.9327,33.8449,33.8449,44200.0
2010-12-09 10:55:00,46.26,46.37,46.26,46.35,36200.0,33.8449,33.9254,33.8449,33.9108,36200.0
2010-12-09 11:00:00,46.35,46.45,46.35,46.4,55600.0,33.9108,33.9839,33.9108,33.9474,55600.0
2010-12-09 11:05:00,46.41,46.52,46.38,46.49,29200.0,33.9547,34.0352,33.9327,34.0132,29200.0
2010-12-09 11:10:00,46.49,46.53,46.44,46.44,30400.0,34.0132,34.0425,33.9766,33.9766,30400.0
2010-12-09 11:15:00,46.43,46.46,46.38,46.44,31600.0,33.9693,33.9913,33.9327,33.9766,31600.0
2010-12-09 11:20:00,46.45,46.51,46.43,46.43,24600.0,33.9839,34.0278,33.9693,33.9693,24600.0
2010-12-09 11:25:00,46.43,46.45,46.39,46.4,63200.0,33.9693,33.9839,33.94,33.9474,63200.0
2010-12-09 11:30:00,46.42,46.43,46.31,46.32,75000.0,33.962,33.9693,33.8815,33.8888,75000.0
2010-12-09 11:35:00,46.32,46.37,46.27,46.37,71600.0,33.8888,33.9254,33.8523,33.9254,71600.0
2010-12-09 11:40:00,46.37,46.38,46.29,46.3,33600.0,33.9254,33.9327,33.8669,33.8742,33600.0
2010-12-09 11:45:00,46.29,46.32,46.24,46.26,52800.0,33.8669,33.8888,33.8303,33.8449,52800.0
2010-12-09 11:50:00,46.25,46.27,46.18,46.2,93400.0,33.8376,33.8523,33.7864,33.801,93400.0
2010-12-09 11:55:00,46.2,46.27,46.17,46.27,52600.0,33.801,33.8523,33.7791,33.8523,52600.0
2010-12-09 12:00:00,46.27,46.42,46.26,46.42,45200.0,33.8523,33.962,33.8449,33.962,45200.0
2010-12-09 12:05:00,46.43,46.48,46.42,46.47,21800.0,33.9693,34.0059,33.962,33.9986,21800.0
2010-12-09 12:10:00,46.47,46.47,46.38,46.41,56600.0,33.9986,33.9986,33.9327,33.9547,56600.0
2010-12-09 12:15:00,46.41,46.43,46.41,46.42,9600.0,33.9547,33.9693,33.9547,33.962,9600.0
2010-12-09 12:20:00,46.42,46.42,46.38,46.41,25800.0,33.962,33.962,33.9327,33.9547,25800.0
2010-12-09 12:25:00,46.42,46.42,46.35,46.37,19400.0,33.962,33.962,33.9108,33.9254,19400.0
2010-12-09 12:30:00,46.38,46.43,46.38,46.42,23000.0,33.9327,33.9693,33.9327,33.962,23000.0
2010-12-09 12:35:00,46.43,46.43,46.38,46.4,32200.0,33.9693,33.9693,33.9327,33.9474,32200.0
2010-12-09 12:40:00,46.41,46.43,46.41,46.42,12200.0,33.9547,33.9693,33.9547,33.962,12200.0
2010-12-09 12:45:00,46.42,46.43,46.4,46.43,25400.0,33.962,33.9693,33.9474,33.9693,25400.0
2010-12-09 12:50:00,46.43,46.44,46.41,46.44,35800.0,33.9693,33.9766,33.9547,33.9766,35800.0
2010-12-09 12:55:00,46.44,46.44,46.41,46.42,26400.0,33.9766,33.9766,33.9547,33.962,26400.0
2010-12-09 13:00:00,46.43,46.47,46.38,46.46,71200.0,33.9693,33.9986,33.9327,33.9913,71200.0
2010-12-09 13:05:00,46.46,46.54,46.46,46.52,24000.0,33.9913,34.0498,33.9913,34.0352,24000.0
2010-12-09 13:10:00,46.52,46.52,46.49,46.51,47400.0,34.0352,34.0352,34.0132,34.0278,47400.0
2010-12-09 13:15:00,46.51,46.52,46.46,46.46,62600.0,34.0278,34.0352,33.9913,33.9913,62600.0
2010-12-09 13:20:00,46.45,46.49,46.44,46.44,21200.0,33.9839,34.0132,33.9766,33.9766,21200.0
2010-12-09 13:25:00,46.44,46.48,46.44,46.46,30400.0,33.9766,34.0059,33.9766,33.9913,30400.0
2010-12-09 13:30:00,46.46,46.5,46.46,46.46,22000.0,33.9913,34.0205,33.9913,33.9913,22000.0
2010-12-09 13:35:00,46.46,46.48,46.45,46.46,14800.0,33.9913,34.0059,33.9839,33.9913,14800.0
2010-12-09 13:40:00,46.46,46.48,46.46,46.47,28200.0,33.9913,34.0059,33.9913,33.9986,28200.0
2010-12-09 13:45:00,46.46,46.49,46.44,46.44,26200.0,33.9913,34.0132,33.9766,33.9766,26200.0
2010-12-09 13:50:00,46.45,46.48,46.44,46.47,28600.0,33.9839,34.0059,33.9766,33.9986,28600.0
2010-12-09 13:55:00,46.46,46.48,46.45,46.47,34600.0,33.9913,34.0059,33.9839,33.9986,34600.0
2010-12-09 14:00:00,46.47,46.48,46.43,46.43,36000.0,33.9986,34.0059,33.9693,33.9693,36000.0
2010-12-09 14:05:00,46.43,46.44,46.35,46.37,35400.0,33.9693,33.9766,33.9108,33.9254,35400.0
2010-12-09 14:10:00,46.36,46.38,46.34,46.38,27200.0,33.9181,33.9327,33.9035,33.9327,27200.0
2010-12-09 14:15:00,46.37,46.39,46.34,46.38,48200.0,33.9254,33.94,33.9035,33.9327,48200.0
2010-12-09 14:20:00,46.38,46.39,46.35,46.37,55000.0,33.9327,33.94,33.9108,33.9254,55000.0
2010-12-09 14:25:00,46.38,46.38,46.35,46.38,34000.0,33.9327,33.9327,33.9108,33.9327,34000.0
2010-12-09 14:30:00,46.38,46.4,46.34,46.37,62200.0,33.9327,33.9474,33.9035,33.9254,62200.0
2010-12-09 14:35:00,46.38,46.4,46.35,46.38,41800.0,33.9327,33.9474,33.9108,33.9327,41800.0
2010-12-09 14:40:00,46.38,46.43,46.37,46.39,34400.0,33.9327,33.9693,33.9254,33.94,34400.0
2010-12-09 14:45:00,46.39,46.45,46.36,46.37,66000.0,33.94,33.9839,33.9181,33.9254,66000.0
2010-12-09 14:50:00,46.37,46.47,46.36,46.47,36200.0,33.9254,33.9986,33.9181,33.9986,36200.0
2010-12-09 14:55:00,46.47,46.49,46.44,46.48,67000.0,33.9986,34.0132,33.9766,34.0059,67000.0
2010-12-09 15:00:00,46.48,46.49,46.44,46.47,48400.0,34.0059,34.0132,33.9766,33.9986,48400.0
2010-12-09 15:05:00,46.47,46.48,46.46,46.47,31400.0,33.9986,34.0059,33.9913,33.9986,31400.0
2010-12-09 15:10:00,46.47,46.48,46.45,46.45,50600.0,33.9986,34.0059,33.9839,33.9839,50600.0
2010-12-09 15:15:00,46.45,46.47,46.44,46.44,111600.0,33.9839,33.9986,33.9766,33.9766,111600.0
2010-12-09 15:20:00,46.44,46.46,46.41,46.44,74800.0,33.9766,33.9913,33.9547,33.9766,74800.0
2010-12-09 15:25:00,46.45,46.46,46.4,46.41,67600.0,33.9839,33.9913,33.9474,33.9547,67600.0
2010-12-09 15:30:00,46.42,46.44,46.42,46.44,42400.0,33.962,33.9766,33.962,33.9766,42400.0
2010-12-09 15:35:00,46.43,46.44,46.4,46.44,108000.0,33.9693,33.9766,33.9474,33.9766,108000.0
2010-12-09 15:40:00,46.43,46.46,46.41,46.41,152400.0,33.9693,33.9913,33.9547,33.9547,152400.0
2010-12-09 15:45:00,46.42,46.43,46.36,46.38,239000.0,33.962,33.9693,33.9181,33.9327,239000.0
2010-12-09 15:50:00,46.38,46.38,46.33,46.37,134400.0,33.9327,33.9327,33.8961,33.9254,134400.0
2010-12-09 15:55:00,46.37,46.4,46.34,46.4,340800.0,33.9254,33.9474,33.9035,33.9474,340800.0
2010-12-10 09:30:00,46.69,46.72,46.31,46.35,109000.0,34.1595,34.1815,33.8815,33.9108,109000.0
2010-12-10 09:35:00,46.33,46.43,46.27,46.37,107800.0,33.8961,33.9693,33.8523,33.9254,107800.0
2010-12-10 09:40:00,46.38,46.38,46.27,46.27,82200.0,33.9327,33.9327,33.8523,33.8523,82200.0
2010-12-10 09:45:00,46.29,46.35,46.27,46.32,49400.0,33.8669,33.9108,33.8523,33.8888,49400.0
2010-12-10 09:50:00,46.31,46.37,46.28,46.35,63600.0,33.8815,33.9254,33.8596,33.9108,63600.0
2010-12-10 09:55:00,46.35,46.35,46.17,46.18,68000.0,33.9108,33.9108,33.7791,33.7864,68000.0
2010-12-10 10:00:00,46.18,46.2,46.01,46.03,98800.0,33.7864,33.801,33.662,33.6767,98800.0
2010-12-10 10:05:00,46.02,46.1,46.0,46.09,119000.0,33.6693,33.7279,33.6547,33.7206,119000.0
2010-12-10 10:10:00,46.1,46.1,45.98,46.1,93800.0,33.7279,33.7279,33.6401,33.7279,93800.0
2010-12-10 10:15:00,46.09,46.12,46.04,46.1,65600.0,33.7206,33.7425,33.684,33.7279,65600.0
2010-12-10 10:20:00,46.08,46.1,46.02,46.07,63200.0,33.7132,33.7279,33.6693,33.7059,63200.0
2010-12-10 10:25:00,46.08,46.12,46.0,46.09,49600.0,33.7132,33.7425,33.6547,33.7206,49600.0
2010-12-10 10:30:00,46.08,46.11,46.02,46.04,30400.0,33.7132,33.7352,33.6693,33.684,30400.0
2010-12-10 10:35:00,46.04,46.09,45.99,46.05,27600.0,33.684,33.7206,33.6474,33.6913,27600.0
2010-12-10 10:40:00,46.04,46.16,46.02,46.13,54000.0,33.684,33.7718,33.6693,33.7498,54000.0
2010-12-10 10:45:00,46.13,46.19,46.1,46.12,41800.0,33.7498,33.7937,33.7279,33.7425,41800.0
2010-12-10 10:50:00,46.12,46.19,46.1,46.17,51000.0,33.7425,33.7937,33.7279,33.7791,51000.0
2010-12-10 10:55:00,46.17,46.19,46.07,46.07,90000.0,33.7791,33.7937,33.7059,33.7059,90000.0
2010-12-10 11:00:00,46.06,46.06,45.99,46.0,129600.0,33.6986,33.6986,33.6474,33.6547,129600.0
2010-12-10 11:05:00,46.01,46.14,45.91,45.95,224200.0,33.662,33.7571,33.5889,33.6181,224200.0
2010-12-10 11:10:00,45.94,45.97,45.92,45.93,75000.0,33.6108,33.6328,33.5962,33.6035,75000.0
2010-12-10 11:15:00,45.92,45.95,45.9,45.91,54400.0,33.5962,33.6181,33.5815,33.5889,54400.0
2010-12-10 11:20:00,45.91,45.95,45.82,45.83,74000.0,33.5889,33.6181,33.523,33.5303,74000.0
2010-12-10 11:25:00,45.84,45.96,45.81,45.81,139400.0,33.5377,33.6254,33.5157,33.5157,139400.0
2010-12-10 11:30:00,45.81,45.89,45.76,45.87,84200.0,33.5157,33.5742,33.4791,33.5596,84200.0
2010-12-10 11:35:00,45.87,45.89,45.85,45.86,31200.0,33.5596,33.5742,33.545,33.5523,31200.0
2010-12-10 11:40:00,45.87,45.88,45.85,45.86,22800.0,33.5596,33.5669,33.545,33.5523,22800.0
2010-12-10 11:45:00,45.86,45.87,45.84,45.87,21000.0,33.5523,33.5596,33.5377,33.5596,21000.0
2010-12-10 11:50:00,45.86,45.9,45.82,45.88,39200.0,33.5523,33.5815,33.523,33.5669,39200.0
2010-12-10 11:55:00,45.88,46.0,45.85,45.99,38800.0,33.5669,33.6547,33.545,33.6474,38800.0
2010-12-10 12:00:00,46.0,46.01,45.97,46.01,44200.0,33.6547,33.662,33.6328,33.662,44200.0
2010-12-10 12:05:00,46.02,46.06,45.99,46.05,29800.0,33.6693,33.6986,33.6474,33.6913,29800.0
2010-12-10 12:10:00,46.05,46.1,46.05,46.09,48800.0,33.6913,33.7279,33.6913,33.7206,48800.0
2010-12-10 12:15:00,46.09,46.13,46.08,46.13,48800.0,33.7206,33.7498,33.7132,33.7498,48800.0
2010-12-10 12:20:00,46.13,46.14,46.12,46.13,33800.0,33.7498,33.7571,33.7425,33.7498,33800.0
2010-12-10 12:25:00,46.13,46.18,46.12,46.16,28600.0,33.7498,33.7864,33.7425,33.7718,28600.0
2010-12-10 12:30:00,46.16,46.19,46.12,46.12,67200.0,33.7718,33.7937,33.7425,33.7425,67200.0
2010-12-10 12:35:00,46.12,46.12,46.04,46.06,77200.0,33.7425,33.7425,33.684,33.6986,77200.0
2010-12-10 12:40:00,46.07,46.09,45.92,45.95,88400.0,33.7059,33.7206,33.5962,33.6181,88400.0
2010-12-10 12:45:00,45.93,46.02,45.9,45.98,157200.0,33.6035,33.6693,33.5815,33.6401,157200.0
2010-12-10 12:50:00,45.97,45.98,45.8,45.85,202000.0,33.6328,33.6401,33.5084,33.545,202000.0
2010-12-10 12:55:00,45.85,45.88,45.79,45.85,136200.0,33.545,33.5669,33.5011,33.545,136200.0
2010-12-10 13:00:00,45.85,45.98,45.85,45.98,33400.0,33.545,33.6401,33.545,33.6401,33400.0
2010-12-10 13:05:00,45.98,45.99,45.91,45.99,50000.0,33.6401,33.6474,33.5889,33.6474,50000.0
2010-12-10 13:10:00,45.99,46.0,45.96,46.0,16000.0,33.6474,33.6547,33.6254,33.6547,16000.0
2010-12-10 13:15:00,46.0,46.06,45.99,46.01,30200.0,33.6547,33.6986,33.6474,33.662,30200.0
2010-12-10 13:20:00,46.01,46.07,46.01,46.01,22800.0,33.662,33.7059,33.662,33.662,22800.0
2010-12-10 13:25:00,46.01,46.06,45.99,46.05,71800.0,33.662,33.6986,33.6474,33.6913,71800.0
2010-12-10 13:30:00,46.05,46.09,46.04,46.05,28600.0,33.6913,33.7206,33.684,33.6913,28600.0
2010-12-10 13:35:00,46.04,46.09,46.02,46.07,29200.0,33.684,33.7206,33.6693,33.7059,29200.0
2010-12-10 13:40:00,46.07,46.08,46.02,46.08,25800.0,33.7059,33.7132,33.6693,33.7132,25800.0
2010-12-10 13:45:00,46.08,46.13,46.07,46.1,33600.0,33.7132,33.7498,33.7059,33.7279,33600.0
2010-12-10 13:50:00,46.12,46.12,46.06,46.1,13800.0,33.7425,33.7425,33.6986,33.7279,13800.0
2010-12-10 13:55:00,46.11,46.15,46.09,46.12,26000.0,33.7352,33.7645,33.7206,33.7425,26000.0
2010-12-10 14:00:00,46.13,46.18,46.09,46.17,41000.0,33.7498,33.7864,33.7206,33.7791,41000.0
2010-12-10 14:05:00,46.18,46.22,46.18,46.22,29400.0,33.7864,33.8157,33.7864,33.8157,29400.0
2010-12-10 14:10:00,46.23,46.25,46.22,46.23,60000.0,33.823,33.8376,33.8157,33.823,60000.0
2010-12-10 14:15:00,46.23,46.25,46.2,46.2,23200.0,33.823,33.8376,33.801,33.801,23200.0
2010-12-10 14:20:00,46.22,46.24,46.2,46.2,24400.0,33.8157,33.8303,33.801,33.801,24400.0
2010-12-10 14:25:00,46.21,46.22,46.15,46.15,23800.0,33.8084,33.8157,33.7645,33.7645,23800.0
2010-12-10 14:30:00,46.15,46.16,46.12,46.16,44200.0,33.7645,33.7718,33.7425,33.7718,44200.0
2010-12-10 14:35:00,46.17,46.22,46.17,46.22,29800.0,33.7791,33.8157,33.7791,33.8157,29800.0
2010-12-10 14:40:00,46.21,46.24,46.19,46.24,27000.0,33.8084,33.8303,33.7937,33.8303,27000.0
2010-12-10 14:45:00,46.24,46.24,46.17,46.21,29000.0,33.8303,33.8303,33.7791,33.8084,29000.0
2010-12-10 14:50:00,46.21,46.26,46.2,46.23,44600.0,33.8084,33.8449,33.801,33.823,44600.0
2010-12-10 14:55:00,46.23,46.25,46.22,46.22,27400.0,33.823,33.8376,33.8157,33.8157,27400.0
2010-12-10 15:00:00,46.23,46.27,46.22,46.25,75200.0,33.823,33.8523,33.8157,33.8376,75200.0
2010-12-10 15:05:00,46.24,46.26,46.22,46.22,40200.0,33.8303,33.8449,33.8157,33.8157,40200.0
2010-12-10 15:10:00,46.23,46.23,46.2,46.23,54800.0,33.823,33.823,33.801,33.823,54800.0
2010-12-10 15:15:00,46.23,46.23,46.17,46.22,33400.0,33.823,33.823,33.7791,33.8157,33400.0
2010-12-10 15:20:00,46.23,46.26,46.22,46.26,89400.0,33.823,33.8449,33.8157,33.8449,89400.0
2010-12-10 15:25:00,46.26,46.28,46.23,46.28,43400.0,33.8449,33.8596,33.823,33.8596,43400.0
2010-12-10 15:30:00,46.28,46.34,46.26,46.3,110200.0,33.8596,33.9035,33.8449,33.8742,110200.0
2010-12-10 15:35:00,46.29,46.3,46.24,46.27,72600.0,33.8669,33.8742,33.8303,33.8523,72600.0
2010-12-10 15:40:00,46.27,46.32,46.26,46.29,117400.0,33.8523,33.8888,33.8449,33.8669,117400.0
2010-12-10 15:45:00,46.3,46.3,46.26,46.28,102200.0,33.8742,33.8742,33.8449,33.8596,102200.0
2010-12-10 15:50:00,46.28,46.34,46.26,46.34,163000.0,33.8596,33.9035,33.8449,33.9035,163000.0
2010-12-10 15:55:00,46.34,46.34,46.29,46.3,184400.0,33.9035,33.9035,33.8669,33.8742,184400.0
2010-12-13 09:30:00,46.38,46.42,46.04,46.21,179800.0,33.9327,33.962,33.684,33.8084,179800.0
2010-12-13 09:35:00,46.21,46.28,46.02,46.1,122400.0,33.8084,33.8596,33.6693,33.7279,122400.0
2010-12-13 09:40:00,46.09,46.23,46.05,46.17,113800.0,33.7206,33.823,33.6913,33.7791,113800.0
2010-12-13 09:45:00,46.17,46.26,46.09,46.18,90200.0,33.7791,33.8449,33.7206,33.7864,90200.0
2010-12-13 09:50:00,46.18,46.22,46.11,46.11,83200.0,33.7864,33.8157,33.7352,33.7352,83200.0
2010-12-13 09:55:00,46.12,46.13,46.0,46.0,71400.0,33.7425,33.7498,33.6547,33.6547,71400.0
2010-12-13 10:00:00,45.99,46.3,45.97,46.27,85800.0,33.6474,33.8742,33.6328,33.8523,85800.0
2010-12-13 10:05:00,46.28,46.34,46.25,46.31,74200.0,33.8596,33.9035,33.8376,33.8815,74200.0
2010-12-13 10:10:00,46.31,46.31,46.21,46.28,41600.0,33.8815,33.8815,33.8084,33.8596,41600.0
2010-12-13 10:15:00,46.27,46.37,46.27,46.37,84200.0,33.8523,33.9254,33.8523,33.9254,84200.0
2010-12-13 10:20:00,46.38,46.42,46.35,46.35,86200.0,33.9327,33.962,33.9108,33.9108,86200.0
2010-12-13 10:25:00,46.35,46.37,46.3,46.35,113800.0,33.9108,33.9254,33.8742,33.9108,113800.0
2010-12-13 10:30:00,46.35,46.45,46.35,46.41,162800.0,33.9108,33.9839,33.9108,33.9547,162800.0
2010-12-13 10:35:00,46.42,46.53,46.41,46.52,150000.0,33.962,34.0425,33.9547,34.0352,150000.0
2010-12-13 10:40:00,46.52,46.54,46.44,46.47,73600.0,34.0352,34.0498,33.9766,33.9986,73600.0
2010-12-13 10:45:00,46.46,46.62,46.46,46.55,83600.0,33.9913,34.1083,33.9913,34.0571,83600.0
2010-12-13 10:50:00,46.55,46.56,46.52,46.53,343000.0,34.0571,34.0644,34.0352,34.0425,343000.0
2010-12-13 10:55:00,46.52,46.55,46.44,46.49,72400.0,34.0352,34.0571,33.9766,34.0132,72400.0
2010-12-13 11:00:00,46.49,46.5,46.43,46.46,53400.0,34.0132,34.0205,33.9693,33.9913,53400.0
2010-12-13 11:05:00,46.46,46.48,46.44,46.47,31600.0,33.9913,34.0059,33.9766,33.9986,31600.0
2010-12-13 11:10:00,46.47,46.48,46.4,46.42,38800.0,33.9986,34.0059,33.9474,33.962,38800.0
2010-12-13 11:15:00,46.42,46.5,46.42,46.49,45000.0,33.962,34.0205,33.962,34.0132,45000.0
2010-12-13 11:20:00,46.48,46.49,46.4,46.42,37000.0,34.0059,34.0132,33.9474,33.962,37000.0
2010-12-13 11:25:00,46.42,46.44,46.37,46.39,27200.0,33.962,33.9766,33.9254,33.94,27200.0
2010-12-13 11:30:00,46.38,46.39,46.26,46.27,60200.0,33.9327,33.94,33.8449,33.8523,60200.0
2010-12-13 11:35:00,46.27,46.43,46.24,46.43,87800.0,33.8523,33.9693,33.8303,33.9693,87800.0
2010-12-13 11:40:00,46.44,46.44,46.41,46.43,54200.0,33.9766,33.9766,33.9547,33.9693,54200.0
2010-12-13 11:45:00,46.43,46.47,46.42,46.45,41400.0,33.9693,33.9986,33.962,33.9839,41400.0
2010-12-13 11:50:00,46.45,46.49,46.44,46.45,39800.0,33.9839,34.0132,33.9766,33.9839,39800.0
2010-12-13 11:55:00,46.45,46.45,46.36,46.38,37200.0,33.9839,33.9839,33.9181,33.9327,37200.0
2010-12-13 12:00:00,46.39,46.39,46.35,46.38,28400.0,33.94,33.94,33.9108,33.9327,28400.0
2010-12-13 12:05:00,46.37,46.37,46.2,46.22,60800.0,33.9254,33.9254,33.801,33.8157,60800.0
2010-12-13 12:10:00,46.2,46.29,46.2,46.29,41400.0,33.801,33.8669,33.801,33.8669,41400.0
2010-12-13 12:15:00,46.3,46.31,46.16,46.18,142600.0,33.8742,33.8815,33.7718,33.7864,142600.0
2010-12-13 12:20:00,46.17,46.22,46.14,46.21,34800.0,33.7791,33.8157,33.7571,33.8084,34800.0
2010-12-13 12:25:00,46.2,46.22,46.17,46.21,13200.0,33.801,33.8157,33.7791,33.8084,13200.0
2010-12-13 12:30:00,46.21,46.27,46.21,46.25,15400.0,33.8084,33.8523,33.8084,33.8376,15400.0
2010-12-13 12:35:00,46.26,46.33,46.26,46.3,51800.0,33.8449,33.8961,33.8449,33.8742,51800.0
2010-12-13 12:40:00,46.3,46.31,46.28,46.28,20600.0,33.8742,33.8815,33.8596,33.8596,20600.0
2010-12-13 12:45:00,46.29,46.29,46.25,46.29,12200.0,33.8669,33.8669,33.8376,33.8669,12200.0
2010-12-13 12:50:00,46.29,46.3,46.25,46.27,14000.0,33.8669,33.8742,33.8376,33.8523,14000.0
2010-12-13 12:55:00,46.26,46.32,46.25,46.27,22800.0,33.8449,33.8888,33.8376,33.8523,22800.0
2010-12-13 13:00:00,46.29,46.3,46.24,46.24,19200.0,33.8669,33.8742,33.8303,33.8303,19200.0
2010-12-13 13:05:00,46.26,46.28,46.24,46.25,11400.0,33.8449,33.8596,33.8303,33.8376,11400.0
2010-12-13 13:10:00,46.24,46.27,46.23,46.27,12000.0,33.8303,33.8523,33.823,33.8523,12000.0
2010-12-13 13:15:00,46.27,46.31,46.26,46.27,15600.0,33.8523,33.8815,33.8449,33.8523,15600.0
2010-12-13 13:20:00,46.27,46.3,46.25,46.29,17400.0,33.8523,33.8742,33.8376,33.8669,17400.0
2010-12-13 13:25:00,46.27,46.29,46.26,46.26,18000.0,33.8523,33.8669,33.8449,33.8449,18000.0
2010-12-13 13:30:00,46.26,46.27,46.26,46.26,16600.0,33.8449,33.8523,33.8449,33.8449,16600.0
2010-12-13 13:35:00,46.26,46.27,46.25,46.27,15200.0,33.8449,33.8523,33.8376,33.8523,15200.0
2010-12-13 13:40:00,46.27,46.29,46.23,46.23,18600.0,33.8523,33.8669,33.823,33.823,18600.0
2010-12-13 13:45:00,46.23,46.25,46.22,46.22,19200.0,33.823,33.8376,33.8157,33.8157,19200.0
2010-12-13 13:50:00,46.22,46.27,46.22,46.27,18400.0,33.8157,33.8523,33.8157,33.8523,18400.0
2010-12-13 13:55:00,46.27,46.34,46.27,46.33,36000.0,33.8523,33.9035,33.8523,33.8961,36000.0
2010-12-13 14:00:00,46.33,46.34,46.29,46.32,39000.0,33.8961,33.9035,33.8669,33.8888,39000.0
2010-12-13 14:05:00,46.32,46.35,46.31,46.32,27800.0,33.8888,33.9108,33.8815,33.8888,27800.0
2010-12-13 14:10:00,46.32,46.32,46.26,46.27,19000.0,33.8888,33.8888,33.8449,33.8523,19000.0
2010-12-13 14:15:00,46.26,46.3,46.24,46.27,26400.0,33.8449,33.8742,33.8303,33.8523,26400.0
2010-12-13 14:20:00,46.27,46.29,46.24,46.27,24200.0,33.8523,33.8669,33.8303,33.8523,24200.0
2010-12-13 14:25:00,46.27,46.3,46.23,46.27,36600.0,33.8523,33.8742,33.823,33.8523,36600.0
2010-12-13 14:30:00,46.27,46.3,46.26,46.3,24000.0,33.8523,33.8742,33.8449,33.8742,24000.0
2010-12-13 14:35:00,46.3,46.33,46.29,46.31,34000.0,33.8742,33.8961,33.8669,33.8815,34000.0
2010-12-13 14:40:00,46.31,46.31,46.27,46.27,22400.0,33.8815,33.8815,33.8523,33.8523,22400.0
2010-12-13 14:45:00,46.27,46.32,46.27,46.31,16200.0,33.8523,33.8888,33.8523,33.8815,16200.0
2010-12-13 14:50:00,46.31,46.32,46.27,46.31,27000.0,33.8815,33.8888,33.8523,33.8815,27000.0
2010-12-13 14:55:00,46.3,46.3,46.25,46.26,30800.0,33.8742,33.8742,33.8376,33.8449,30800.0
2010-12-13 15:00:00,46.26,46.26,46.24,46.24,58000.0,33.8449,33.8449,33.8303,33.8303,58000.0
2010-12-13 15:05:00,46.24,46.24,46.19,46.2,59200.0,33.8303,33.8303,33.7937,33.801,59200.0
2010-12-13 15:10:00,46.19,46.22,46.19,46.22,31200.0,33.7937,33.8157,33.7937,33.8157,31200.0
2010-12-13 15:15:00,46.22,46.23,46.19,46.22,75000.0,33.8157,33.823,33.7937,33.8157,75000.0
2010-12-13 15:20:00,46.23,46.23,46.19,46.2,25600.0,33.823,33.823,33.7937,33.801,25600.0
2010-12-13 15:25:00,46.19,46.24,46.19,46.19,67400.0,33.7937,33.8303,33.7937,33.7937,67400.0
2010-12-13 15:30:00,46.2,46.21,46.16,46.17,48800.0,33.801,33.8084,33.7718,33.7791,48800.0
2010-12-13 15:35:00,46.17,46.22,46.15,46.21,69600.0,33.7791,33.8157,33.7645,33.8084,69600.0
2010-12-13 15:40:00,46.21,46.22,46.16,46.16,48800.0,33.8084,33.8157,33.7718,33.7718,48800.0
2010-12-13 15:45:00,46.15,46.16,46.04,46.1,148400.0,33.7645,33.7718,33.684,33.7279,148400.0
2010-12-13 15:50:00,46.1,46.13,46.1,46.1,102800.0,33.7279,33.7498,33.7279,33.7279,102800.0
2010-12-13 15:55:00,46.1,46.11,46.04,46.08,144400.0,33.7279,33.7352,33.684,33.7132,144400.0
2010-12-14 09:30:00,46.29,46.32,46.08,46.13,108800.0,33.8669,33.8888,33.7132,33.7498,108800.0
2010-12-14 09:35:00,46.15,46.26,46.13,46.22,47400.0,33.7645,33.8449,33.7498,33.8157,47400.0
2010-12-14 09:40:00,46.19,46.24,46.19,46.22,19800.0,33.7937,33.8303,33.7937,33.8157,19800.0
2010-12-14 09:45:00,46.22,46.24,46.13,46.17,30600.0,33.8157,33.8303,33.7498,33.7791,30600.0
2010-12-14 09:50:00,46.19,46.24,46.17,46.23,30400.0,33.7937,33.8303,33.7791,33.823,30400.0
2010-12-14 09:55:00,46.23,46.37,46.23,46.35,79400.0,33.823,33.9254,33.823,33.9108,79400.0
2010-12-14 10:00:00,46.35,46.42,46.35,46.38,49000.0,33.9108,33.962,33.9108,33.9327,49000.0
2010-12-14 10:05:00,46.38,46.41,46.34,46.38,69200.0,33.9327,33.9547,33.9035,33.9327,69200.0
2010-12-14 10:10:00,46.38,46.41,46.35,46.4,33200.0,33.9327,33.9547,33.9108,33.9474,33200.0
2010-12-14 10:15:00,46.41,46.49,46.39,46.48,46600.0,33.9547,34.0132,33.94,34.0059,46600.0
2010-12-14 10:20:00,46.49,46.55,46.49,46.5,58600.0,34.0132,34.0571,34.0132,34.0205,58600.0
2010-12-14 10:25:00,46.5,46.54,46.48,46.5,102000.0,34.0205,34.0498,34.0059,34.0205,102000.0
2010-12-14 10:30:00,46.5,46.51,46.49,46.51,168000.0,34.0205,34.0278,34.0132,34.0278,168000.0
2010-12-14 10:35:00,46.51,46.52,46.48,46.48,117000.0,34.0278,34.0352,34.0059,34.0059,117000.0
2010-12-14 10:40:00,46.47,46.52,46.46,46.5,39000.0,33.9986,34.0352,33.9913,34.0205,39000.0
2010-12-14 10:45:00,46.49,46.5,46.43,46.43,107600.0,34.0132,34.0205,33.9693,33.9693,107600.0
2010-12-14 10:50:00,46.44,46.47,46.42,46.46,25400.0,33.9766,33.9986,33.962,33.9913,25400.0
2010-12-14 10:55:00,46.46,46.5,46.42,46.42,34800.0,33.9913,34.0205,33.962,33.962,34800.0
2010-12-14 11:00:00,46.43,46.49,46.42,46.45,31000.0,33.9693,34.0132,33.962,33.9839,31000.0
2010-12-14 11:05:00,46.46,46.46,46.31,46.34,58400.0,33.9913,33.9913,33.8815,33.9035,58400.0
2010-12-14 11:10:00,46.35,46.42,46.35,46.38,25400.0,33.9108,33.962,33.9108,33.9327,25400.0
2010-12-14 11:15:00,46.38,46.42,46.37,46.38,44400.0,33.9327,33.962,33.9254,33.9327,44400.0
2010-12-14 11:20:00,46.38,46.42,46.37,46.38,41400.0,33.9327,33.962,33.9254,33.9327,41400.0
2010-12-14 11:25:00,46.39,46.4,46.34,46.34,22600.0,33.94,33.9474,33.9035,33.9035,22600.0
2010-12-14 11:30:00,46.33,46.35,46.3,46.3,30400.0,33.8961,33.9108,33.8742,33.8742,30400.0
2010-12-14 11:35:00,46.32,46.32,46.21,46.27,89000.0,33.8888,33.8888,33.8084,33.8523,89000.0
2010-12-14 11:40:00,46.28,46.28,46.18,46.2,43000.0,33.8596,33.8596,33.7864,33.801,43000.0
2010-12-14 11:45:00,46.2,46.21,46.15,46.2,60200.0,33.801,33.8084,33.7645,33.801,60200.0
2010-12-14 11:50:00,46.2,46.26,46.2,46.23,24200.0,33.801,33.8449,33.801,33.823,24200.0
2010-12-14 11:55:00,46.23,46.27,46.22,46.24,26400.0,33.823,33.8523,33.8157,33.8303,26400.0
2010-12-14 12:00:00,46.23,46.25,46.17,46.18,56800.0,33.823,33.8376,33.7791,33.7864,56800.0
2010-12-14 12:05:00,46.19,46.21,46.15,46.2,51600.0,33.7937,33.8084,33.7645,33.801,51600.0
2010-12-14 12:10:00,46.21,46.22,46.17,46.17,13000.0,33.8084,33.8157,33.7791,33.7791,13000.0
2010-12-14 12:15:00,46.16,46.2,46.15,46.2,20600.0,33.7718,33.801,33.7645,33.801,20600.0
2010-12-14 12:20:00,46.19,46.21,46.18,46.21,10400.0,33.7937,33.8084,33.7864,33.8084,10400.0
2010-12-14 12:25:00,46.22,46.23,46.2,46.22,26600.0,33.8157,33.823,33.801,33.8157,26600.0
2010-12-14 12:30:00,46.23,46.23,46.18,46.2,14400.0,33.823,33.823,33.7864,33.801,14400.0
2010-12-14 12:35:00,46.19,46.21,46.18,46.19,27000.0,33.7937,33.8084,33.7864,33.7937,27000.0
2010-12-14 12:40:00,46.18,46.21,46.18,46.19,12000.0,33.7864,33.8084,33.7864,33.7937,12000.0
2010-12-14 12:45:00,46.19,46.22,46.15,46.21,22600.0,33.7937,33.8157,33.7645,33.8084,22600.0
2010-12-14 12:50:00,46.2,46.23,46.2,46.21,37000.0,33.801,33.823,33.801,33.8084,37000.0
2010-12-14 12:55:00,46.2,46.21,46.2,46.21,13000.0,33.801,33.8084,33.801,33.8084,13000.0
2010-12-14 13:00:00,46.21,46.24,46.21,46.22,39800.0,33.8084,33.8303,33.8084,33.8157,39800.0
2010-12-14 13:05:00,46.22,46.23,46.19,46.2,54600.0,33.8157,33.823,33.7937,33.801,54600.0
2010-12-14 13:10:00,46.2,46.21,46.16,46.21,16800.0,33.801,33.8084,33.7718,33.8084,16800.0
2010-12-14 13:15:00,46.2,46.21,46.16,46.19,31400.0,33.801,33.8084,33.7718,33.7937,31400.0
2010-12-14 13:20:00,46.19,46.21,46.19,46.2,17000.0,33.7937,33.8084,33.7937,33.801,17000.0
2010-12-14 13:25:00,46.19,46.2,46.14,46.16,27400.0,33.7937,33.801,33.7571,33.7718,27400.0
2010-12-14 13:30:00,46.17,46.2,46.17,46.19,18200.0,33.7791,33.801,33.7791,33.7937,18200.0
2010-12-14 13:35:00,46.19,46.21,46.19,46.2,7400.0,33.7937,33.8084,33.7937,33.801,7400.0
2010-12-14 13:40:00,46.2,46.23,46.19,46.21,21800.0,33.801,33.823,33.7937,33.8084,21800.0
2010-12-14 13:45:00,46.21,46.23,46.19,46.19,28800.0,33.8084,33.823,33.7937,33.7937,28800.0
2010-12-14 13:50:00,46.19,46.2,46.18,46.19,11600.0,33.7937,33.801,33.7864,33.7937,11600.0
2010-12-14 13:55:00,46.19,46.2,46.15,46.18,62000.0,33.7937,33.801,33.7645,33.7864,62000.0
2010-12-14 14:00:00,46.18,46.2,46.16,46.16,27200.0,33.7864,33.801,33.7718,33.7718,27200.0
2010-12-14 14:05:00,46.16,46.18,46.15,46.18,28200.0,33.7718,33.7864,33.7645,33.7864,28200.0
2010-12-14 14:10:00,46.18,46.18,46.12,46.13,50000.0,33.7864,33.7864,33.7425,33.7498,50000.0
2010-12-14 14:15:00,46.14,46.24,46.12,46.23,74000.0,33.7571,33.8303,33.7425,33.823,74000.0
2010-12-14 14:20:00,46.24,46.26,46.13,46.15,67200.0,33.8303,33.8449,33.7498,33.7645,67200.0
2010-12-14 14:25:00,46.15,46.19,46.11,46.16,46800.0,33.7645,33.7937,33.7352,33.7718,46800.0
2010-12-14 14:30:00,46.16,46.22,46.13,46.15,72200.0,33.7718,33.8157,33.7498,33.7645,72200.0
2010-12-14 14:35:00,46.16,46.22,46.12,46.12,82000.0,33.7718,33.8157,33.7425,33.7425,82000.0
2010-12-14 14:40:00,46.12,46.12,45.99,46.0,100600.0,33.7425,33.7425,33.6474,33.6547,100600.0
2010-12-14 14:45:00,46.0,46.04,45.95,45.96,185800.0,33.6547,33.684,33.6181,33.6254,185800.0
2010-12-14 14:50:00,45.96,45.96,45.9,45.93,159400.0,33.6254,33.6254,33.5815,33.6035,159400.0
2010-12-14 14:55:00,45.92,45.94,45.89,45.91,127800.0,33.5962,33.6108,33.5742,33.5889,127800.0
2010-12-14 15:00:00,45.92,45.93,45.89,45.93,146400.0,33.5962,33.6035,33.5742,33.6035,146400.0
2010-12-14 15:05:00,45.93,45.93,45.88,45.88,73800.0,33.6035,33.6035,33.5669,33.5669,73800.0
2010-12-14 15:10:00,45.88,45.91,45.84,45.85,100600.0,33.5669,33.5889,33.5377,33.545,100600.0
2010-12-14 15:15:00,45.85,45.85,45.72,45.72,124400.0,33.545,33.545,33.4499,33.4499,124400.0
2010-12-14 15:20:00,45.72,45.73,45.67,45.68,180200.0,33.4499,33.4572,33.4133,33.4206,180200.0
2010-12-14 15:25:00,45.68,45.7,45.61,45.62,125400.0,33.4206,33.4352,33.3694,33.3767,125400.0
2010-12-14 15:30:00,45.62,45.66,45.58,45.58,181200.0,33.3767,33.406,33.3474,33.3474,181200.0
2010-12-14 15:35:00,45.58,45.59,45.47,45.5,166400.0,33.3474,33.3547,33.267,33.2889,166400.0
2010-12-14 15:40:00,45.51,45.62,45.5,45.6,121400.0,33.2962,33.3767,33.2889,33.3621,121400.0
2010-12-14 15:45:00,45.6,45.72,45.6,45.67,133800.0,33.3621,33.4499,33.3621,33.4133,133800.0
2010-12-14 15:50:00,45.68,45.79,45.67,45.76,173600.0,33.4206,33.5011,33.4133,33.4791,173600.0
2010-12-14 15:55:00,45.76,45.82,45.74,45.77,207200.0,33.4791,33.523,33.4645,33.4864,207200.0
2010-12-15 09:30:00,45.65,45.94,45.62,45.82,120600.0,33.3986,33.6108,33.3767,33.523,120600.0
2010-12-15 09:35:00,45.82,45.98,45.82,45.96,51200.0,33.523,33.6401,33.523,33.6254,51200.0
2010-12-15 09:40:00,45.96,46.01,45.93,46.01,64400.0,33.6254,33.662,33.6035,33.662,64400.0
2010-12-15 09:45:00,46.01,46.1,45.99,46.08,84400.0,33.662,33.7279,33.6474,33.7132,84400.0
2010-12-15 09:50:00,46.07,46.21,46.07,46.13,49800.0,33.7059,33.8084,33.7059,33.7498,49800.0
2010-12-15 09:55:00,46.13,46.23,46.1,46.19,37800.0,33.7498,33.823,33.7279,33.7937,37800.0
2010-12-15 10:00:00,46.18,46.24,46.14,46.22,32800.0,33.7864,33.8303,33.7571,33.8157,32800.0
2010-12-15 10:05:00,46.22,46.28,46.11,46.14,65400.0,33.8157,33.8596,33.7352,33.7571,65400.0
2010-12-15 10:10:00,46.13,46.29,46.13,46.22,33600.0,33.7498,33.8669,33.7498,33.8157,33600.0
2010-12-15 10:15:00,46.22,46.25,46.19,46.2,129600.0,33.8157,33.8376,33.7937,33.801,129600.0
2010-12-15 10:20:00,46.19,46.25,46.16,46.18,32600.0,33.7937,33.8376,33.7718,33.7864,32600.0
2010-12-15 10:25:00,46.18,46.28,46.17,46.26,41400.0,33.7864,33.8596,33.7791,33.8449,41400.0
2010-12-15 10:30:00,46.26,46.35,46.25,46.3,83800.0,33.8449,33.9108,33.8376,33.8742,83800.0
2010-12-15 10:35:00,46.3,46.42,46.29,46.4,57000.0,33.8742,33.962,33.8669,33.9474,57000.0
2010-12-15 10:40:00,46.4,46.46,46.38,46.46,93400.0,33.9474,33.9913,33.9327,33.9913,93400.0
2010-12-15 10:45:00,46.46,46.46,46.34,46.35,52800.0,33.9913,33.9913,33.9035,33.9108,52800.0
2010-12-15 10:50:00,46.35,46.38,46.34,46.37,33400.0,33.9108,33.9327,33.9035,33.9254,33400.0
2010-12-15 10:55:00,46.37,46.41,46.36,46.37,36000.0,33.9254,33.9547,33.9181,33.9254,36000.0
2010-12-15 11:00:00,46.37,46.38,46.33,46.34,38600.0,33.9254,33.9327,33.8961,33.9035,38600.0
2010-12-15 11:05:00,46.33,46.34,46.3,46.34,24600.0,33.8961,33.9035,33.8742,33.9035,24600.0
2010-12-15 11:10:00,46.34,46.34,46.23,46.23,62200.0,33.9035,33.9035,33.823,33.823,62200.0
2010-12-15 11:15:00,46.23,46.23,46.15,46.23,27600.0,33.823,33.823,33.7645,33.823,27600.0
2010-12-15 11:20:00,46.23,46.23,46.16,46.16,23000.0,33.823,33.823,33.7718,33.7718,23000.0
2010-12-15 11:25:00,46.16,46.23,46.16,46.21,38400.0,33.7718,33.823,33.7718,33.8084,38400.0
2010-12-15 11:30:00,46.21,46.22,46.17,46.17,22000.0,33.8084,33.8157,33.7791,33.7791,22000.0
2010-12-15 11:35:00,46.16,46.18,46.12,46.13,19200.0,33.7718,33.7864,33.7425,33.7498,19200.0
2010-12-15 11:40:00,46.13,46.15,46.1,46.11,43600.0,33.7498,33.7645,33.7279,33.7352,43600.0
2010-12-15 11:45:00,46.12,46.16,46.1,46.15,47600.0,33.7425,33.7718,33.7279,33.7645,47600.0
2010-12-15 11:50:00,46.15,46.16,46.1,46.12,29800.0,33.7645,33.7718,33.7279,33.7425,29800.0
2010-12-15 11:55:00,46.13,46.2,46.12,46.18,25800.0,33.7498,33.801,33.7425,33.7864,25800.0
2010-12-15 12:00:00,46.17,46.2,46.17,46.19,28200.0,33.7791,33.801,33.7791,33.7937,28200.0
2010-12-15 12:05:00,46.18,46.19,46.17,46.19,23600.0,33.7864,33.7937,33.7791,33.7937,23600.0
2010-12-15 12:10:00,46.18,46.21,46.15,46.15,21200.0,33.7864,33.8084,33.7645,33.7645,21200.0
2010-12-15 12:15:00,46.13,46.21,46.13,46.17,174200.0,33.7498,33.8084,33.7498,33.7791,174200.0
2010-12-15 12:20:00,46.16,46.22,46.16,46.2,195600.0,33.7718,33.8157,33.7718,33.801,195600.0
2010-12-15 12:25:00,46.21,46.27,46.21,46.23,53800.0,33.8084,33.8523,33.8084,33.823,53800.0
2010-12-15 12:30:00,46.23,46.24,46.21,46.22,80000.0,33.823,33.8303,33.8084,33.8157,80000.0
2010-12-15 12:35:00,46.21,46.21,46.16,46.17,29800.0,33.8084,33.8084,33.7718,33.7791,29800.0
2010-12-15 12:40:00,46.17,46.19,46.1,46.1,29800.0,33.7791,33.7937,33.7279,33.7279,29800.0
2010-12-15 12:45:00,46.1,46.13,46.03,46.11,26600.0,33.7279,33.7498,33.6767,33.7352,26600.0
2010-12-15 12:50:00,46.1,46.12,45.99,46.01,29800.0,33.7279,33.7425,33.6474,33.662,29800.0
2010-12-15 12:55:00,46.0,46.07,45.99,46.05,31000.0,33.6547,33.7059,33.6474,33.6913,31000.0
2010-12-15 13:00:00,46.06,46.06,45.98,46.02,21800.0,33.6986,33.6986,33.6401,33.6693,21800.0
2010-12-15 13:05:00,46.02,46.1,45.99,46.1,20800.0,33.6693,33.7279,33.6474,33.7279,20800.0
2010-12-15 13:10:00,46.1,46.13,46.07,46.09,13800.0,33.7279,33.7498,33.7059,33.7206,13800.0
2010-12-15 13:15:00,46.09,46.13,46.05,46.09,18600.0,33.7206,33.7498,33.6913,33.7206,18600.0
2010-12-15 13:20:00,46.09,46.09,46.05,46.06,23200.0,33.7206,33.7206,33.6913,33.6986,23200.0
2010-12-15 13:25:00,46.06,46.12,46.02,46.1,20400.0,33.6986,33.7425,33.6693,33.7279,20400.0
2010-12-15 13:30:00,46.11,46.13,46.11,46.12,15000.0,33.7352,33.7498,33.7352,33.7425,15000.0
2010-12-15 13:35:00,46.11,46.11,46.07,46.07,19800.0,33.7352,33.7352,33.7059,33.7059,19800.0
2010-12-15 13:40:00,46.09,46.09,46.04,46.07,34800.0,33.7206,33.7206,33.684,33.7059,34800.0
2010-12-15 13:45:00,46.08,46.1,46.05,46.08,46800.0,33.7132,33.7279,33.6913,33.7132,46800.0
2010-12-15 13:50:00,46.09,46.09,46.02,46.02,21200.0,33.7206,33.7206,33.6693,33.6693,21200.0
2010-12-15 13:55:00,46.04,46.07,45.99,46.04,80400.0,33.684,33.7059,33.6474,33.684,80400.0
2010-12-15 14:00:00,46.04,46.05,46.02,46.02,37200.0,33.684,33.6913,33.6693,33.6693,37200.0
2010-12-15 14:05:00,46.03,46.03,45.95,45.97,122400.0,33.6767,33.6767,33.6181,33.6328,122400.0
2010-12-15 14:10:00,45.97,45.97,45.87,45.93,71200.0,33.6328,33.6328,33.5596,33.6035,71200.0
2010-12-15 14:15:00,45.93,45.96,45.83,45.95,196600.0,33.6035,33.6254,33.5303,33.6181,196600.0
2010-12-15 14:20:00,45.95,46.2,45.85,45.91,274600.0,33.6181,33.801,33.545,33.5889,274600.0
2010-12-15 14:25:00,45.91,45.94,45.86,45.86,53400.0,33.5889,33.6108,33.5523,33.5523,53400.0
2010-12-15 14:30:00,45.84,45.87,45.75,45.86,41200.0,33.5377,33.5596,33.4718,33.5523,41200.0
2010-12-15 14:35:00,45.86,45.86,45.8,45.83,22400.0,33.5523,33.5523,33.5084,33.5303,22400.0
2010-12-15 14:40:00,45.84,45.88,45.81,45.82,26200.0,33.5377,33.5669,33.5157,33.523,26200.0
2010-12-15 14:45:00,45.82,45.89,45.82,45.85,29400.0,33.523,33.5742,33.523,33.545,29400.0
2010-12-15 14:50:00,45.87,45.87,45.81,45.83,21200.0,33.5596,33.5596,33.5157,33.5303,21200.0
2010-12-15 14:55:00,45.83,45.84,45.76,45.8,50400.0,33.5303,33.5377,33.4791,33.5084,50400.0
2010-12-15 15:00:00,45.81,45.91,45.78,45.88,45400.0,33.5157,33.5889,33.4938,33.5669,45400.0
2010-12-15 15:05:00,45.88,45.91,45.87,45.87,28200.0,33.5669,33.5889,33.5596,33.5596,28200.0
2010-12-15 15:10:00,45.86,45.9,45.84,45.84,40200.0,33.5523,33.5815,33.5377,33.5377,40200.0
2010-12-15 15:15:00,45.85,45.9,45.84,45.88,36000.0,33.545,33.5815,33.5377,33.5669,36000.0
2010-12-15 15:20:00,45.87,45.9,45.83,45.9,94400.0,33.5596,33.5815,33.5303,33.5815,94400.0
2010-12-15 15:25:00,45.9,45.93,45.83,45.85,225800.0,33.5815,33.6035,33.5303,33.545,225800.0
2010-12-15 15:30:00,45.85,45.9,45.82,45.9,91400.0,33.545,33.5815,33.523,33.5815,91400.0
2010-12-15 15:35:00,45.91,45.96,45.9,45.93,75800.0,33.5889,33.6254,33.5815,33.6035,75800.0
2010-12-15 15:40:00,45.93,45.93,45.85,45.87,71800.0,33.6035,33.6035,33.545,33.5596,71800.0
2010-12-15 15:45:00,45.86,45.87,45.74,45.77,156000.0,33.5523,33.5596,33.4645,33.4864,156000.0
2010-12-15 15:50:00,45.77,45.81,45.72,45.74,94800.0,33.4864,33.5157,33.4499,33.4645,94800.0
2010-12-15 15:55:00,45.74,45.76,45.68,45.73,227600.0,33.4645,33.4791,33.4206,33.4572,227600.0
2010-12-16 09:30:00,45.76,45.93,45.5,45.58,139400.0,33.4791,33.6035,33.2889,33.3474,139400.0
2010-12-16 09:35:00,45.58,45.63,45.48,45.55,116200.0,33.3474,33.384,33.2743,33.3255,116200.0
2010-12-16 09:40:00,45.58,45.65,45.55,45.6,96600.0,33.3474,33.3986,33.3255,33.3621,96600.0
2010-12-16 09:45:00,45.59,45.66,45.59,45.62,85400.0,33.3547,33.406,33.3547,33.3767,85400.0
2010-12-16 09:50:00,45.6,45.61,45.35,45.41,103200.0,33.3621,33.3694,33.1792,33.2231,103200.0
2010-12-16 09:55:00,45.41,45.45,45.26,45.26,81400.0,33.2231,33.2523,33.1133,33.1133,81400.0
2010-12-16 10:00:00,45.27,45.49,45.26,45.49,118000.0,33.1206,33.2816,33.1133,33.2816,118000.0
2010-12-16 10:05:00,45.49,45.58,45.49,45.55,39200.0,33.2816,33.3474,33.2816,33.3255,39200.0
2010-12-16 10:10:00,45.54,45.56,45.46,45.49,41600.0,33.3182,33.3328,33.2596,33.2816,41600.0
2010-12-16 10:15:00,45.48,45.69,45.48,45.63,35000.0,33.2743,33.4279,33.2743,33.384,35000.0
2010-12-16 10:20:00,45.63,45.75,45.63,45.68,41800.0,33.384,33.4718,33.384,33.4206,41800.0
2010-12-16 10:25:00,45.68,45.69,45.52,45.53,45400.0,33.4206,33.4279,33.3035,33.3108,45400.0
2010-12-16 10:30:00,45.52,45.63,45.52,45.55,27000.0,33.3035,33.384,33.3035,33.3255,27000.0
2010-12-16 10:35:00,45.57,45.63,45.49,45.61,42600.0,33.3401,33.384,33.2816,33.3694,42600.0
2010-12-16 10:40:00,45.63,45.69,45.6,45.6,72600.0,33.384,33.4279,33.3621,33.3621,72600.0
2010-12-16 10:45:00,45.6,45.75,45.6,45.75,34000.0,33.3621,33.4718,33.3621,33.4718,34000.0
2010-12-16 10:50:00,45.74,45.74,45.67,45.72,43800.0,33.4645,33.4645,33.4133,33.4499,43800.0
2010-12-16 10:55:00,45.72,45.74,45.69,45.72,22600.0,33.4499,33.4645,33.4279,33.4499,22600.0
2010-12-16 11:00:00,45.72,45.79,45.71,45.74,32600.0,33.4499,33.5011,33.4425,33.4645,32600.0
2010-12-16 11:05:00,45.74,45.81,45.74,45.78,33400.0,33.4645,33.5157,33.4645,33.4938,33400.0
2010-12-16 11:10:00,45.79,45.97,45.79,45.92,104000.0,33.5011,33.6328,33.5011,33.5962,104000.0
2010-12-16 11:15:00,45.93,45.97,45.91,45.95,52400.0,33.6035,33.6328,33.5889,33.6181,52400.0
2010-12-16 11:20:00,45.96,45.98,45.88,45.91,37200.0,33.6254,33.6401,33.5669,33.5889,37200.0
2010-12-16 11:25:00,45.91,45.98,45.91,45.96,25000.0,33.5889,33.6401,33.5889,33.6254,25000.0
2010-12-16 11:30:00,45.96,46.02,45.94,45.98,33600.0,33.6254,33.6693,33.6108,33.6401,33600.0
2010-12-16 11:35:00,45.99,46.02,45.94,46.02,20800.0,33.6474,33.6693,33.6108,33.6693,20800.0
2010-12-16 11:40:00,46.02,46.07,46.02,46.07,36000.0,33.6693,33.7059,33.6693,33.7059,36000.0
2010-12-16 11:45:00,46.06,46.07,45.96,45.99,35400.0,33.6986,33.7059,33.6254,33.6474,35400.0
2010-12-16 11:50:00,45.99,46.03,45.98,46.02,18400.0,33.6474,33.6767,33.6401,33.6693,18400.0
2010-12-16 11:55:00,46.03,46.1,46.02,46.08,93400.0,33.6767,33.7279,33.6693,33.7132,93400.0
2010-12-16 12:00:00,46.08,46.16,46.08,46.14,77800.0,33.7132,33.7718,33.7132,33.7571,77800.0
2010-12-16 12:05:00,46.13,46.22,46.13,46.2,65000.0,33.7498,33.8157,33.7498,33.801,65000.0
2010-12-16 12:10:00,46.21,46.26,46.2,46.25,77400.0,33.8084,33.8449,33.801,33.8376,77400.0
2010-12-16 12:15:00,46.25,46.26,46.23,46.24,42200.0,33.8376,33.8449,33.823,33.8303,42200.0
2010-12-16 12:20:00,46.24,46.26,46.2,46.2,47800.0,33.8303,33.8449,33.801,33.801,47800.0
2010-12-16 12:25:00,46.21,46.21,46.13,46.15,91200.0,33.8084,33.8084,33.7498,33.7645,91200.0
2010-12-16 12:30:00,46.15,46.18,46.15,46.18,154800.0,33.7645,33.7864,33.7645,33.7864,154800.0
2010-12-16 12:35:00,46.18,46.2,46.15,46.16,138200.0,33.7864,33.801,33.7645,33.7718,138200.0
2010-12-16 12:40:00,46.16,46.19,46.13,46.19,245200.0,33.7718,33.7937,33.7498,33.7937,245200.0
2010-12-16 12:45:00,46.2,46.23,46.17,46.17,31600.0,33.801,33.823,33.7791,33.7791,31600.0
2010-12-16 12:50:00,46.16,46.26,46.16,46.18,98400.0,33.7718,33.8449,33.7718,33.7864,98400.0
2010-12-16 12:55:00,46.18,46.2,46.13,46.15,63600.0,33.7864,33.801,33.7498,33.7645,63600.0
2010-12-16 13:00:00,46.15,46.17,46.09,46.1,52800.0,33.7645,33.7791,33.7206,33.7279,52800.0
2010-12-16 13:05:00,46.1,46.15,46.1,46.14,20000.0,33.7279,33.7645,33.7279,33.7571,20000.0
2010-12-16 13:10:00,46.13,46.19,46.1,46.1,85200.0,33.7498,33.7937,33.7279,33.7279,85200.0
2010-12-16 13:15:00,46.1,46.1,46.03,46.08,44400.0,33.7279,33.7279,33.6767,33.7132,44400.0
2010-12-16 13:20:00,46.07,46.1,46.06,46.09,36600.0,33.7059,33.7279,33.6986,33.7206,36600.0
2010-12-16 13:25:00,46.09,46.13,46.08,46.13,28200.0,33.7206,33.7498,33.7132,33.7498,28200.0
2010-12-16 13:30:00,46.13,46.15,46.05,46.08,80600.0,33.7498,33.7645,33.6913,33.7132,80600.0
2010-12-16 13:35:00,46.07,46.08,45.99,46.02,30400.0,33.7059,33.7132,33.6474,33.6693,30400.0
2010-12-16 13:40:00,46.02,46.06,46.01,46.01,31400.0,33.6693,33.6986,33.662,33.662,31400.0
2010-12-16 13:45:00,46.01,46.04,45.99,46.04,31600.0,33.662,33.684,33.6474,33.684,31600.0
2010-12-16 13:50:00,46.04,46.06,45.91,45.92,308000.0,33.684,33.6986,33.5889,33.5962,308000.0
2010-12-16 13:55:00,45.9,45.93,45.88,45.88,96400.0,33.5815,33.6035,33.5669,33.5669,96400.0
2010-12-16 14:00:00,45.89,45.9,45.76,45.77,136800.0,33.5742,33.5815,33.4791,33.4864,136800.0
2010-12-16 14:05:00,45.76,45.86,45.75,45.79,159800.0,33.4791,33.5523,33.4718,33.5011,159800.0
2010-12-16 14:10:00,45.78,45.85,45.77,45.85,33200.0,33.4938,33.545,33.4864,33.545,33200.0
2010-12-16 14:15:00,45.84,45.84,45.79,45.81,36400.0,33.5377,33.5377,33.5011,33.5157,36400.0
2010-12-16 14:20:00,45.82,45.93,45.82,45.9,48000.0,33.523,33.6035,33.523,33.5815,48000.0
2010-12-16 14:25:00,45.9,45.92,45.86,45.9,26600.0,33.5815,33.5962,33.5523,33.5815,26600.0
2010-12-16 14:30:00,45.9,45.92,45.87,45.88,56800.0,33.5815,33.5962,33.5596,33.5669,56800.0
2010-12-16 14:35:00,45.9,45.96,45.88,45.9,23200.0,33.5815,33.6254,33.5669,33.5815,23200.0
2010-12-16 14:40:00,45.9,45.97,45.88,45.93,24800.0,33.5815,33.6328,33.5669,33.6035,24800.0
2010-12-16 14:45:00,45.93,45.95,45.88,45.93,42800.0,33.6035,33.6181,33.5669,33.6035,42800.0
2010-12-16 14:50:00,45.94,45.94,45.87,45.9,30200.0,33.6108,33.6108,33.5596,33.5815,30200.0
2010-12-16 14:55:00,45.9,45.92,45.85,45.9,54600.0,33.5815,33.5962,33.545,33.5815,54600.0
2010-12-16 15:00:00,45.91,45.99,45.9,45.96,59800.0,33.5889,33.6474,33.5815,33.6254,59800.0
2010-12-16 15:05:00,45.96,46.01,45.96,45.99,67200.0,33.6254,33.662,33.6254,33.6474,67200.0
2010-12-16 15:10:00,46.0,46.05,45.99,45.99,46400.0,33.6547,33.6913,33.6474,33.6474,46400.0
2010-12-16 15:15:00,46.0,46.07,45.99,46.02,104400.0,33.6547,33.7059,33.6474,33.6693,104400.0
2010-12-16 15:20:00,46.02,46.05,45.96,45.96,157400.0,33.6693,33.6913,33.6254,33.6254,157400.0
2010-12-16 15:25:00,45.97,46.02,45.96,46.0,70000.0,33.6328,33.6693,33.6254,33.6547,70000.0
2010-12-16 15:30:00,46.0,46.03,45.97,46.0,103200.0,33.6547,33.6767,33.6328,33.6547,103200.0
2010-12-16 15:35:00,46.0,46.07,45.99,46.05,84400.0,33.6547,33.7059,33.6474,33.6913,84400.0
2010-12-16 15:40:00,46.05,46.07,46.0,46.03,137200.0,33.6913,33.7059,33.6547,33.6767,137200.0
2010-12-16 15:45:00,46.02,46.09,46.02,46.08,127800.0,33.6693,33.7206,33.6693,33.7132,127800.0
2010-12-16 15:50:00,46.08,46.13,46.07,46.13,244800.0,33.7132,33.7498,33.7059,33.7498,244800.0
2010-12-16 15:55:00,46.13,46.21,46.13,46.15,313800.0,33.7498,33.8084,33.7498,33.7645,313800.0
2010-12-17 09:30:00,45.98,46.1,45.77,46.01,1157200.0,33.6401,33.7279,33.4864,33.662,1157200.0
2010-12-17 09:35:00,45.98,46.16,45.96,46.1,73600.0,33.6401,33.7718,33.6254,33.7279,73600.0
2010-12-17 09:40:00,46.09,46.09,45.98,46.02,82600.0,33.7206,33.7206,33.6401,33.6693,82600.0
2010-12-17 09:45:00,46.02,46.1,46.01,46.05,81800.0,33.6693,33.7279,33.662,33.6913,81800.0
2010-12-17 09:50:00,46.05,46.06,45.95,45.96,222800.0,33.6913,33.6986,33.6181,33.6254,222800.0
2010-12-17 09:55:00,45.96,46.01,45.95,45.99,42000.0,33.6254,33.662,33.6181,33.6474,42000.0
2010-12-17 10:00:00,46.0,46.01,45.79,45.79,40600.0,33.6547,33.662,33.5011,33.5011,40600.0
2010-12-17 10:05:00,45.8,45.92,45.79,45.87,50600.0,33.5084,33.5962,33.5011,33.5596,50600.0
2010-12-17 10:10:00,45.86,45.92,45.77,45.84,94800.0,33.5523,33.5962,33.4864,33.5377,94800.0
2010-12-17 10:15:00,45.84,45.87,45.77,45.8,55400.0,33.5377,33.5596,33.4864,33.5084,55400.0
2010-12-17 10:20:00,45.8,45.85,45.79,45.8,76600.0,33.5084,33.545,33.5011,33.5084,76600.0
2010-12-17 10:25:00,45.82,45.83,45.73,45.74,41400.0,33.523,33.5303,33.4572,33.4645,41400.0
2010-12-17 10:30:00,45.74,45.76,45.73,45.74,290000.0,33.4645,33.4791,33.4572,33.4645,290000.0
2010-12-17 10:35:00,45.74,45.76,45.67,45.75,102600.0,33.4645,33.4791,33.4133,33.4718,102600.0
2010-12-17 10:40:00,45.75,45.76,45.6,45.62,56000.0,33.4718,33.4791,33.3621,33.3767,56000.0
2010-12-17 10:45:00,45.6,45.68,45.58,45.61,65000.0,33.3621,33.4206,33.3474,33.3694,65000.0
2010-12-17 10:50:00,45.62,45.65,45.54,45.63,87800.0,33.3767,33.3986,33.3182,33.384,87800.0
2010-12-17 10:55:00,45.62,45.65,45.57,45.63,282600.0,33.3767,33.3986,33.3401,33.384,282600.0
2010-12-17 11:00:00,45.63,45.73,45.59,45.71,58000.0,33.384,33.4572,33.3547,33.4425,58000.0
2010-12-17 11:05:00,45.71,45.77,45.71,45.75,34000.0,33.4425,33.4864,33.4425,33.4718,34000.0
2010-12-17 11:10:00,45.75,45.75,45.71,45.71,75800.0,33.4718,33.4718,33.4425,33.4425,75800.0
2010-12-17 11:15:00,45.71,45.74,45.68,45.74,66000.0,33.4425,33.4645,33.4206,33.4645,66000.0
2010-12-17 11:20:00,45.73,45.74,45.68,45.72,194200.0,33.4572,33.4645,33.4206,33.4499,194200.0
2010-12-17 11:25:00,45.72,45.72,45.63,45.65,43600.0,33.4499,33.4499,33.384,33.3986,43600.0
2010-12-17 11:30:00,45.66,45.69,45.63,45.65,85000.0,33.406,33.4279,33.384,33.3986,85000.0
2010-12-17 11:35:00,45.65,45.7,45.65,45.7,70800.0,33.3986,33.4352,33.3986,33.4352,70800.0
2010-12-17 11:40:00,45.69,45.71,45.63,45.67,166000.0,33.4279,33.4425,33.384,33.4133,166000.0
2010-12-17 11:45:00,45.67,45.68,45.61,45.64,73600.0,33.4133,33.4206,33.3694,33.3913,73600.0
2010-12-17 11:50:00,45.65,45.66,45.62,45.63,63600.0,33.3986,33.406,33.3767,33.384,63600.0
2010-12-17 11:55:00,45.64,45.65,45.6,45.63,86800.0,33.3913,33.3986,33.3621,33.384,86800.0
2010-12-17 12:00:00,45.64,45.64,45.58,45.61,58200.0,33.3913,33.3913,33.3474,33.3694,58200.0
2010-12-17 12:05:00,45.6,45.61,45.59,45.6,21000.0,33.3621,33.3694,33.3547,33.3621,21000.0
2010-12-17 12:10:00,45.6,45.62,45.54,45.54,87000.0,33.3621,33.3767,33.3182,33.3182,87000.0
2010-12-17 12:15:00,45.54,45.54,45.42,45.42,171800.0,33.3182,33.3182,33.2304,33.2304,171800.0
2010-12-17 12:20:00,45.42,45.43,45.35,45.4,110800.0,33.2304,33.2377,33.1792,33.2157,110800.0
2010-12-17 12:25:00,45.4,45.43,45.38,45.41,53200.0,33.2157,33.2377,33.2011,33.2231,53200.0
2010-12-17 12:30:00,45.41,45.42,45.37,45.38,50800.0,33.2231,33.2304,33.1938,33.2011,50800.0
2010-12-17 12:35:00,45.38,45.39,45.36,45.37,58000.0,33.2011,33.2084,33.1865,33.1938,58000.0
2010-12-17 12:40:00,45.37,45.49,45.37,45.47,134200.0,33.1938,33.2816,33.1938,33.267,134200.0
2010-12-17 12:45:00,45.47,45.48,45.39,45.39,40200.0,33.267,33.2743,33.2084,33.2084,40200.0
2010-12-17 12:50:00,45.39,45.44,45.37,45.42,42000.0,33.2084,33.245,33.1938,33.2304,42000.0
2010-12-17 12:55:00,45.43,45.49,45.43,45.48,32200.0,33.2377,33.2816,33.2377,33.2743,32200.0
2010-12-17 13:00:00,45.48,45.54,45.48,45.54,82400.0,33.2743,33.3182,33.2743,33.3182,82400.0
2010-12-17 13:05:00,45.54,45.6,45.52,45.57,43800.0,33.3182,33.3621,33.3035,33.3401,43800.0
2010-12-17 13:10:00,45.58,45.6,45.5,45.5,247400.0,33.3474,33.3621,33.2889,33.2889,247400.0
2010-12-17 13:15:00,45.5,45.54,45.49,45.52,114600.0,33.2889,33.3182,33.2816,33.3035,114600.0
2010-12-17 13:20:00,45.52,45.52,45.51,45.52,100000.0,33.3035,33.3035,33.2962,33.3035,100000.0
2010-12-17 13:25:00,45.52,45.53,45.49,45.51,84600.0,33.3035,33.3108,33.2816,33.2962,84600.0
2010-12-17 13:30:00,45.51,45.57,45.5,45.56,28400.0,33.2962,33.3401,33.2889,33.3328,28400.0
2010-12-17 13:35:00,45.57,45.59,45.56,45.58,55800.0,33.3401,33.3547,33.3328,33.3474,55800.0
2010-12-17 13:40:00,45.59,45.62,45.58,45.6,37800.0,33.3547,33.3767,33.3474,33.3621,37800.0
2010-12-17 13:45:00,45.59,45.6,45.55,45.59,42400.0,33.3547,33.3621,33.3255,33.3547,42400.0
2010-12-17 13:50:00,45.59,45.6,45.52,45.53,33000.0,33.3547,33.3621,33.3035,33.3108,33000.0
2010-12-17 13:55:00,45.53,45.56,45.53,45.55,23800.0,33.3108,33.3328,33.3108,33.3255,23800.0
2010-12-17 14:00:00,45.55,45.58,45.55,45.57,39200.0,33.3255,33.3474,33.3255,33.3401,39200.0
2010-12-17 14:05:00,45.57,45.58,45.5,45.51,49600.0,33.3401,33.3474,33.2889,33.2962,49600.0
2010-12-17 14:10:00,45.51,45.51,45.49,45.51,73800.0,33.2962,33.2962,33.2816,33.2962,73800.0
2010-12-17 14:15:00,45.51,45.54,45.49,45.54,56000.0,33.2962,33.3182,33.2816,33.3182,56000.0
2010-12-17 14:20:00,45.53,45.56,45.52,45.53,26200.0,33.3108,33.3328,33.3035,33.3108,26200.0
2010-12-17 14:25:00,45.53,45.55,45.51,45.52,43800.0,33.3108,33.3255,33.2962,33.3035,43800.0
2010-12-17 14:30:00,45.52,45.54,45.49,45.52,105600.0,33.3035,33.3182,33.2816,33.3035,105600.0
2010-12-17 14:35:00,45.52,45.53,45.5,45.53,38000.0,33.3035,33.3108,33.2889,33.3108,38000.0
2010-12-17 14:40:00,45.52,45.58,45.52,45.58,52600.0,33.3035,33.3474,33.3035,33.3474,52600.0
2010-12-17 14:45:00,45.58,45.58,45.53,45.55,185400.0,33.3474,33.3474,33.3108,33.3255,185400.0
2010-12-17 14:50:00,45.55,45.57,45.52,45.52,66600.0,33.3255,33.3401,33.3035,33.3035,66600.0
2010-12-17 14:55:00,45.52,45.57,45.51,45.56,72800.0,33.3035,33.3401,33.2962,33.3328,72800.0
2010-12-17 15:00:00,45.56,45.59,45.53,45.53,95400.0,33.3328,33.3547,33.3108,33.3108,95400.0
2010-12-17 15:05:00,45.53,45.55,45.52,45.52,117600.0,33.3108,33.3255,33.3035,33.3035,117600.0
2010-12-17 15:10:00,45.52,45.52,45.48,45.51,89000.0,33.3035,33.3035,33.2743,33.2962,89000.0
2010-12-17 15:15:00,45.5,45.52,45.49,45.49,64400.0,33.2889,33.3035,33.2816,33.2816,64400.0
2010-12-17 15:20:00,45.49,45.49,45.46,45.48,68800.0,33.2816,33.2816,33.2596,33.2743,68800.0
2010-12-17 15:25:00,45.48,45.48,45.45,45.46,137200.0,33.2743,33.2743,33.2523,33.2596,137200.0
2010-12-17 15:30:00,45.46,45.46,45.39,45.4,114000.0,33.2596,33.2596,33.2084,33.2157,114000.0
2010-12-17 15:35:00,45.4,45.41,45.35,45.38,96000.0,33.2157,33.2231,33.1792,33.2011,96000.0
2010-12-17 15:40:00,45.38,45.51,45.37,45.5,174000.0,33.2011,33.2962,33.1938,33.2889,174000.0
2010-12-17 15:45:00,45.5,45.54,45.48,45.54,158600.0,33.2889,33.3182,33.2743,33.3182,158600.0
2010-12-17 15:50:00,45.53,45.54,45.5,45.51,160000.0,33.3108,33.3182,33.2889,33.2962,160000.0
2010-12-17 15:55:00,45.51,45.6,45.5,45.59,239600.0,33.2962,33.3621,33.2889,33.3547,239600.0
2010-12-20 09:30:00,45.63,45.68,45.6,45.61,76800.0,33.384,33.4206,33.3621,33.3694,76800.0
2010-12-20 09:35:00,45.61,45.79,45.55,45.75,49800.0,33.3694,33.5011,33.3255,33.4718,49800.0
2010-12-20 09:40:00,45.74,45.76,45.69,45.7,46000.0,33.4645,33.4791,33.4279,33.4352,46000.0
2010-12-20 09:45:00,45.69,45.73,45.66,45.7,59200.0,33.4279,33.4572,33.406,33.4352,59200.0
2010-12-20 09:50:00,45.69,45.69,45.62,45.64,45200.0,33.4279,33.4279,33.3767,33.3913,45200.0
2010-12-20 09:55:00,45.63,45.68,45.57,45.67,45800.0,33.384,33.4206,33.3401,33.4133,45800.0
2010-12-20 10:00:00,45.66,45.68,45.56,45.62,33800.0,33.406,33.4206,33.3328,33.3767,33800.0
2010-12-20 10:05:00,45.62,45.67,45.56,45.62,48600.0,33.3767,33.4133,33.3328,33.3767,48600.0
2010-12-20 10:10:00,45.63,45.64,45.44,45.47,67000.0,33.384,33.3913,33.245,33.267,67000.0
2010-12-20 10:15:00,45.49,45.6,45.44,45.57,61800.0,33.2816,33.3621,33.245,33.3401,61800.0
2010-12-20 10:20:00,45.57,45.57,45.38,45.43,74800.0,33.3401,33.3401,33.2011,33.2377,74800.0
2010-12-20 10:25:00,45.44,45.48,45.4,45.46,54000.0,33.245,33.2743,33.2157,33.2596,54000.0
2010-12-20 10:30:00,45.46,45.47,45.41,45.46,56200.0,33.2596,33.267,33.2231,33.2596,56200.0
2010-12-20 10:35:00,45.46,45.47,45.35,45.41,82000.0,33.2596,33.267,33.1792,33.2231,82000.0
2010-12-20 10:40:00,45.4,45.43,45.36,45.37,46800.0,33.2157,33.2377,33.1865,33.1938,46800.0
2010-12-20 10:45:00,45.37,45.49,45.34,45.49,122000.0,33.1938,33.2816,33.1718,33.2816,122000.0
2010-12-20 10:50:00,45.51,45.57,45.43,45.43,97400.0,33.2962,33.3401,33.2377,33.2377,97400.0
2010-12-20 10:55:00,45.43,45.43,45.32,45.37,54800.0,33.2377,33.2377,33.1572,33.1938,54800.0
2010-12-20 11:00:00,45.36,45.37,45.33,45.33,42400.0,33.1865,33.1938,33.1645,33.1645,42400.0
2010-12-20 11:05:00,45.32,45.35,45.29,45.29,43400.0,33.1572,33.1792,33.1353,33.1353,43400.0
2010-12-20 11:10:00,45.29,45.31,45.23,45.27,81800.0,33.1353,33.1499,33.0914,33.1206,81800.0
2010-12-20 11:15:00,45.28,45.38,45.27,45.38,34000.0,33.1279,33.2011,33.1206,33.2011,34000.0
2010-12-20 11:20:00,45.37,45.39,45.35,45.35,22400.0,33.1938,33.2084,33.1792,33.1792,22400.0
2010-12-20 11:25:00,45.35,45.4,45.35,45.4,34200.0,33.1792,33.2157,33.1792,33.2157,34200.0
2010-12-20 11:30:00,45.38,45.46,45.38,45.45,50400.0,33.2011,33.2596,33.2011,33.2523,50400.0
2010-12-20 11:35:00,45.44,45.46,45.41,45.41,38800.0,33.245,33.2596,33.2231,33.2231,38800.0
2010-12-20 11:40:00,45.41,45.42,45.37,45.38,52400.0,33.2231,33.2304,33.1938,33.2011,52400.0
2010-12-20 11:45:00,45.38,45.43,45.37,45.4,14200.0,33.2011,33.2377,33.1938,33.2157,14200.0
2010-12-20 11:50:00,45.42,45.52,45.42,45.51,43000.0,33.2304,33.3035,33.2304,33.2962,43000.0
2010-12-20 11:55:00,45.52,45.56,45.51,45.55,75200.0,33.3035,33.3328,33.2962,33.3255,75200.0
2010-12-20 12:00:00,45.55,45.6,45.5,45.5,474800.0,33.3255,33.3621,33.2889,33.2889,474800.0
2010-12-20 12:05:00,45.52,45.52,45.45,45.45,78800.0,33.3035,33.3035,33.2523,33.2523,78800.0
2010-12-20 12:10:00,45.45,45.46,45.38,45.41,63200.0,33.2523,33.2596,33.2011,33.2231,63200.0
2010-12-20 12:15:00,45.4,45.42,45.37,45.41,33000.0,33.2157,33.2304,33.1938,33.2231,33000.0
2010-12-20 12:20:00,45.42,45.43,45.37,45.38,18400.0,33.2304,33.2377,33.1938,33.2011,18400.0
2010-12-20 12:25:00,45.38,45.42,45.38,45.39,19600.0,33.2011,33.2304,33.2011,33.2084,19600.0
2010-12-20 12:30:00,45.4,45.43,45.37,45.42,20400.0,33.2157,33.2377,33.1938,33.2304,20400.0
2010-12-20 12:35:00,45.41,45.42,45.35,45.38,24800.0,33.2231,33.2304,33.1792,33.2011,24800.0
2010-12-20 12:40:00,45.38,45.43,45.38,45.4,66400.0,33.2011,33.2377,33.2011,33.2157,66400.0
2010-12-20 12:45:00,45.4,45.4,45.33,45.34,41200.0,33.2157,33.2157,33.1645,33.1718,41200.0
2010-12-20 12:50:00,45.35,45.36,45.34,45.35,23600.0,33.1792,33.1865,33.1718,33.1792,23600.0
2010-12-20 12:55:00,45.34,45.41,45.32,45.38,27400.0,33.1718,33.2231,33.1572,33.2011,27400.0
2010-12-20 13:00:00,45.37,45.38,45.25,45.3,159600.0,33.1938,33.2011,33.106,33.1426,159600.0
2010-12-20 13:05:00,45.29,45.3,45.25,45.29,30600.0,33.1353,33.1426,33.106,33.1353,30600.0
2010-12-20 13:10:00,45.29,45.37,45.28,45.32,41000.0,33.1353,33.1938,33.1279,33.1572,41000.0
2010-12-20 13:15:00,45.32,45.34,45.29,45.33,17800.0,33.1572,33.1718,33.1353,33.1645,17800.0
2010-12-20 13:20:00,45.34,45.4,45.33,45.38,22000.0,33.1718,33.2157,33.1645,33.2011,22000.0
2010-12-20 13:25:00,45.39,45.42,45.35,45.35,22800.0,33.2084,33.2304,33.1792,33.1792,22800.0
2010-12-20 13:30:00,45.34,45.38,45.34,45.35,52000.0,33.1718,33.2011,33.1718,33.1792,52000.0
2010-12-20 13:35:00,45.35,45.4,45.34,45.38,30600.0,33.1792,33.2157,33.1718,33.2011,30600.0
2010-12-20 13:40:00,45.38,45.42,45.37,45.4,18400.0,33.2011,33.2304,33.1938,33.2157,18400.0
2010-12-20 13:45:00,45.4,45.42,45.37,45.4,14400.0,33.2157,33.2304,33.1938,33.2157,14400.0
2010-12-20 13:50:00,45.4,45.4,45.37,45.38,19000.0,33.2157,33.2157,33.1938,33.2011,19000.0
2010-12-20 13:55:00,45.37,45.37,45.34,45.35,14000.0,33.1938,33.1938,33.1718,33.1792,14000.0
2010-12-20 14:00:00,45.36,45.43,45.35,45.4,46000.0,33.1865,33.2377,33.1792,33.2157,46000.0
2010-12-20 14:05:00,45.41,45.48,45.37,45.45,42800.0,33.2231,33.2743,33.1938,33.2523,42800.0
2010-12-20 14:10:00,45.45,45.51,45.42,45.48,21400.0,33.2523,33.2962,33.2304,33.2743,21400.0
2010-12-20 14:15:00,45.48,45.52,45.46,45.52,46600.0,33.2743,33.3035,33.2596,33.3035,46600.0
2010-12-20 14:20:00,45.53,45.55,45.49,45.49,32600.0,33.3108,33.3255,33.2816,33.2816,32600.0
2010-12-20 14:25:00,45.5,45.54,45.49,45.49,42000.0,33.2889,33.3182,33.2816,33.2816,42000.0
2010-12-20 14:30:00,45.49,45.54,45.47,45.49,83600.0,33.2816,33.3182,33.267,33.2816,83600.0
2010-12-20 14:35:00,45.49,45.52,45.46,45.51,79600.0,33.2816,33.3035,33.2596,33.2962,79600.0
2010-12-20 14:40:00,45.49,45.51,45.46,45.49,31800.0,33.2816,33.2962,33.2596,33.2816,31800.0
2010-12-20 14:45:00,45.51,45.55,45.5,45.51,18600.0,33.2962,33.3255,33.2889,33.2962,18600.0
2010-12-20 14:50:00,45.5,45.52,45.49,45.52,23600.0,33.2889,33.3035,33.2816,33.3035,23600.0
2010-12-20 14:55:00,45.52,45.52,45.47,45.48,32000.0,33.3035,33.3035,33.267,33.2743,32000.0
2010-12-20 15:00:00,45.48,45.52,45.47,45.5,19800.0,33.2743,33.3035,33.267,33.2889,19800.0
2010-12-20 15:05:00,45.5,45.52,45.46,45.48,21800.0,33.2889,33.3035,33.2596,33.2743,21800.0
2010-12-20 15:10:00,45.48,45.5,45.42,45.46,34600.0,33.2743,33.2889,33.2304,33.2596,34600.0
2010-12-20 15:15:00,45.46,45.47,45.44,45.47,30200.0,33.2596,33.267,33.245,33.267,30200.0
2010-12-20 15:20:00,45.47,45.51,45.47,45.49,38400.0,33.267,33.2962,33.267,33.2816,38400.0
2010-12-20 15:25:00,45.49,45.51,45.44,45.45,34000.0,33.2816,33.2962,33.245,33.2523,34000.0
2010-12-20 15:30:00,45.45,45.49,45.44,45.47,45800.0,33.2523,33.2816,33.245,33.267,45800.0
2010-12-20 15:35:00,45.48,45.52,45.44,45.44,56400.0,33.2743,33.3035,33.245,33.245,56400.0
2010-12-20 15:40:00,45.44,45.48,45.41,45.42,77200.0,33.245,33.2743,33.2231,33.2304,77200.0
2010-12-20 15:45:00,45.43,45.49,45.42,45.43,85200.0,33.2377,33.2816,33.2304,33.2377,85200.0
2010-12-20 15:50:00,45.43,45.48,45.42,45.46,75600.0,33.2377,33.2743,33.2304,33.2596,75600.0
2010-12-20 15:55:00,45.46,45.47,45.4,45.47,224800.0,33.2596,33.267,33.2157,33.267,224800.0
2010-12-21 09:30:00,45.57,45.77,45.52,45.62,90200.0,33.3401,33.4864,33.3035,33.3767,90200.0
2010-12-21 09:35:00,45.62,45.83,45.6,45.83,91200.0,33.3767,33.5303,33.3621,33.5303,91200.0
2010-12-21 09:40:00,45.82,45.91,45.81,45.81,60200.0,33.523,33.5889,33.5157,33.5157,60200.0
2010-12-21 09:45:00,45.81,45.87,45.68,45.69,57600.0,33.5157,33.5596,33.4206,33.4279,57600.0
2010-12-21 09:50:00,45.69,45.85,45.69,45.73,58800.0,33.4279,33.545,33.4279,33.4572,58800.0
2010-12-21 09:55:00,45.73,45.86,45.73,45.81,62200.0,33.4572,33.5523,33.4572,33.5157,62200.0
2010-12-21 10:00:00,45.83,45.96,45.83,45.89,65200.0,33.5303,33.6254,33.5303,33.5742,65200.0
2010-12-21 10:05:00,45.91,45.98,45.85,45.9,64200.0,33.5889,33.6401,33.545,33.5815,64200.0
2010-12-21 10:10:00,45.91,45.91,45.82,45.83,53800.0,33.5889,33.5889,33.523,33.5303,53800.0
2010-12-21 10:15:00,45.83,45.93,45.83,45.93,42000.0,33.5303,33.6035,33.5303,33.6035,42000.0
2010-12-21 10:20:00,45.94,45.99,45.91,45.96,84000.0,33.6108,33.6474,33.5889,33.6254,84000.0
2010-12-21 10:25:00,45.95,46.0,45.88,45.88,81000.0,33.6181,33.6547,33.5669,33.5669,81000.0
2010-12-21 10:30:00,45.87,45.9,45.78,45.84,67600.0,33.5596,33.5815,33.4938,33.5377,67600.0
2010-12-21 10:35:00,45.84,45.88,45.77,45.82,51400.0,33.5377,33.5669,33.4864,33.523,51400.0
2010-12-21 10:40:00,45.83,45.86,45.76,45.76,17600.0,33.5303,33.5523,33.4791,33.4791,17600.0
2010-12-21 10:45:00,45.74,45.81,45.73,45.74,35800.0,33.4645,33.5157,33.4572,33.4645,35800.0
2010-12-21 10:50:00,45.74,45.85,45.73,45.83,26400.0,33.4645,33.545,33.4572,33.5303,26400.0
2010-12-21 10:55:00,45.83,45.9,45.75,45.77,40200.0,33.5303,33.5815,33.4718,33.4864,40200.0
2010-12-21 11:00:00,45.79,45.82,45.75,45.75,45800.0,33.5011,33.523,33.4718,33.4718,45800.0
2010-12-21 11:05:00,45.74,45.79,45.7,45.79,21600.0,33.4645,33.5011,33.4352,33.5011,21600.0
2010-12-21 11:10:00,45.8,45.84,45.79,45.82,22600.0,33.5084,33.5377,33.5011,33.523,22600.0
2010-12-21 11:15:00,45.83,45.89,45.79,45.81,23200.0,33.5303,33.5742,33.5011,33.5157,23200.0
2010-12-21 11:20:00,45.83,45.84,45.79,45.79,15000.0,33.5303,33.5377,33.5011,33.5011,15000.0
2010-12-21 11:25:00,45.79,45.82,45.77,45.81,31800.0,33.5011,33.523,33.4864,33.5157,31800.0
2010-12-21 11:30:00,45.81,45.82,45.75,45.82,39800.0,33.5157,33.523,33.4718,33.523,39800.0
2010-12-21 11:35:00,45.83,45.88,45.83,45.85,13600.0,33.5303,33.5669,33.5303,33.545,13600.0
2010-12-21 11:40:00,45.86,45.87,45.78,45.78,49800.0,33.5523,33.5596,33.4938,33.4938,49800.0
2010-12-21 11:45:00,45.77,45.8,45.77,45.8,16800.0,33.4864,33.5084,33.4864,33.5084,16800.0
2010-12-21 11:50:00,45.8,45.8,45.76,45.77,13200.0,33.5084,33.5084,33.4791,33.4864,13200.0
2010-12-21 11:55:00,45.77,45.84,45.77,45.81,23800.0,33.4864,33.5377,33.4864,33.5157,23800.0
2010-12-21 12:00:00,45.82,45.84,45.77,45.77,35000.0,33.523,33.5377,33.4864,33.4864,35000.0
2010-12-21 12:05:00,45.77,45.8,45.74,45.77,22000.0,33.4864,33.5084,33.4645,33.4864,22000.0
2010-12-21 12:10:00,45.77,45.78,45.72,45.76,16000.0,33.4864,33.4938,33.4499,33.4791,16000.0
2010-12-21 12:15:00,45.76,45.8,45.75,45.79,31800.0,33.4791,33.5084,33.4718,33.5011,31800.0
2010-12-21 12:20:00,45.79,45.88,45.79,45.84,66800.0,33.5011,33.5669,33.5011,33.5377,66800.0
2010-12-21 12:25:00,45.83,45.87,45.82,45.85,54400.0,33.5303,33.5596,33.523,33.545,54400.0
2010-12-21 12:30:00,45.86,45.88,45.85,45.88,20200.0,33.5523,33.5669,33.545,33.5669,20200.0
2010-12-21 12:35:00,45.87,45.9,45.84,45.84,24400.0,33.5596,33.5815,33.5377,33.5377,24400.0
2010-12-21 12:40:00,45.85,45.85,45.84,45.84,26400.0,33.545,33.545,33.5377,33.5377,26400.0
2010-12-21 12:45:00,45.84,45.9,45.84,45.88,76600.0,33.5377,33.5815,33.5377,33.5669,76600.0
2010-12-21 12:50:00,45.88,45.94,45.86,45.94,8400.0,33.5669,33.6108,33.5523,33.6108,8400.0
2010-12-21 12:55:00,45.93,46.0,45.93,46.0,20600.0,33.6035,33.6547,33.6035,33.6547,20600.0
2010-12-21 13:00:00,45.99,46.0,45.94,45.95,28600.0,33.6474,33.6547,33.6108,33.6181,28600.0
2010-12-21 13:05:00,45.95,45.98,45.94,45.95,16000.0,33.6181,33.6401,33.6108,33.6181,16000.0
2010-12-21 13:10:00,45.94,45.95,45.91,45.94,17400.0,33.6108,33.6181,33.5889,33.6108,17400.0
2010-12-21 13:15:00,45.95,45.98,45.9,45.9,41400.0,33.6181,33.6401,33.5815,33.5815,41400.0
2010-12-21 13:20:00,45.9,46.0,45.9,45.95,43200.0,33.5815,33.6547,33.5815,33.6181,43200.0
2010-12-21 13:25:00,45.95,45.98,45.95,45.98,13200.0,33.6181,33.6401,33.6181,33.6401,13200.0
2010-12-21 13:30:00,45.98,45.99,45.96,45.96,20800.0,33.6401,33.6474,33.6254,33.6254,20800.0
2010-12-21 13:35:00,45.96,45.99,45.94,45.98,12200.0,33.6254,33.6474,33.6108,33.6401,12200.0
2010-12-21 13:40:00,45.99,46.05,45.98,46.04,61600.0,33.6474,33.6913,33.6401,33.684,61600.0
2010-12-21 13:45:00,46.04,46.04,45.97,45.98,26800.0,33.684,33.684,33.6328,33.6401,26800.0
2010-12-21 13:50:00,45.97,46.01,45.97,46.0,14600.0,33.6328,33.662,33.6328,33.6547,14600.0
2010-12-21 13:55:00,46.01,46.05,46.01,46.04,16400.0,33.662,33.6913,33.662,33.684,16400.0
2010-12-21 14:00:00,46.04,46.13,46.04,46.13,74400.0,33.684,33.7498,33.684,33.7498,74400.0
2010-12-21 14:05:00,46.13,46.21,46.13,46.19,71400.0,33.7498,33.8084,33.7498,33.7937,71400.0
2010-12-21 14:10:00,46.19,46.22,46.17,46.21,153200.0,33.7937,33.8157,33.7791,33.8084,153200.0
2010-12-21 14:15:00,46.2,46.21,46.12,46.13,36200.0,33.801,33.8084,33.7425,33.7498,36200.0
2010-12-21 14:20:00,46.13,46.13,46.06,46.08,27400.0,33.7498,33.7498,33.6986,33.7132,27400.0
2010-12-21 14:25:00,46.07,46.08,46.03,46.04,15800.0,33.7059,33.7132,33.6767,33.684,15800.0
2010-12-21 14:30:00,46.04,46.05,46.0,46.01,18600.0,33.684,33.6913,33.6547,33.662,18600.0
2010-12-21 14:35:00,46.0,46.0,45.95,45.97,34400.0,33.6547,33.6547,33.6181,33.6328,34400.0
2010-12-21 14:40:00,45.97,46.0,45.95,45.97,18200.0,33.6328,33.6547,33.6181,33.6328,18200.0
2010-12-21 14:45:00,45.98,45.99,45.95,45.98,56600.0,33.6401,33.6474,33.6181,33.6401,56600.0
2010-12-21 14:50:00,45.98,46.05,45.98,46.04,60800.0,33.6401,33.6913,33.6401,33.684,60800.0
2010-12-21 14:55:00,46.04,46.05,46.01,46.02,33000.0,33.684,33.6913,33.662,33.6693,33000.0
2010-12-21 15:00:00,46.01,46.02,45.99,46.01,39600.0,33.662,33.6693,33.6474,33.662,39600.0
2010-12-21 15:05:00,46.01,46.06,45.99,46.06,57600.0,33.662,33.6986,33.6474,33.6986,57600.0
2010-12-21 15:10:00,46.05,46.09,46.03,46.03,82600.0,33.6913,33.7206,33.6767,33.6767,82600.0
2010-12-21 15:15:00,46.04,46.08,46.01,46.06,35000.0,33.684,33.7132,33.662,33.6986,35000.0
2010-12-21 15:20:00,46.05,46.05,46.0,46.01,35000.0,33.6913,33.6913,33.6547,33.662,35000.0
2010-12-21 15:25:00,46.01,46.06,46.01,46.04,38800.0,33.662,33.6986,33.662,33.684,38800.0
2010-12-21 15:30:00,46.05,46.1,46.04,46.08,70000.0,33.6913,33.7279,33.684,33.7132,70000.0
2010-12-21 15:35:00,46.07,46.13,46.07,46.09,63800.0,33.7059,33.7498,33.7059,33.7206,63800.0
2010-12-21 15:40:00,46.1,46.13,46.08,46.1,92400.0,33.7279,33.7498,33.7132,33.7279,92400.0
2010-12-21 15:45:00,46.1,46.1,46.01,46.02,104400.0,33.7279,33.7279,33.662,33.6693,104400.0
2010-12-21 15:50:00,46.02,46.1,46.0,46.1,131800.0,33.6693,33.7279,33.6547,33.7279,131800.0
2010-12-21 15:55:00,46.1,46.1,46.01,46.04,166000.0,33.7279,33.7279,33.662,33.684,166000.0
2010-12-22 09:30:00,46.03,46.1,45.97,45.97,65200.0,33.6767,33.7279,33.6328,33.6328,65200.0
2010-12-22 09:35:00,45.95,45.95,45.85,45.85,28800.0,33.6181,33.6181,33.545,33.545,28800.0
2010-12-22 09:40:00,45.85,45.88,45.75,45.77,15600.0,33.545,33.5669,33.4718,33.4864,15600.0
2010-12-22 09:45:00,45.76,45.79,45.74,45.77,36400.0,33.4791,33.5011,33.4645,33.4864,36400.0
2010-12-22 09:50:00,45.77,45.96,45.77,45.96,44400.0,33.4864,33.6254,33.4864,33.6254,44400.0
2010-12-22 09:55:00,45.97,46.07,45.94,46.07,22200.0,33.6328,33.7059,33.6108,33.7059,22200.0
2010-12-22 10:00:00,46.07,46.13,45.92,45.96,51600.0,33.7059,33.7498,33.5962,33.6254,51600.0
2010-12-22 10:05:00,45.95,46.02,45.91,46.02,23200.0,33.6181,33.6693,33.5889,33.6693,23200.0
2010-12-22 10:10:00,46.02,46.12,46.02,46.06,43000.0,33.6693,33.7425,33.6693,33.6986,43000.0
2010-12-22 10:15:00,46.06,46.06,45.99,45.99,54800.0,33.6986,33.6986,33.6474,33.6474,54800.0
2010-12-22 10:20:00,45.99,45.99,45.92,45.96,25800.0,33.6474,33.6474,33.5962,33.6254,25800.0
2010-12-22 10:25:00,45.97,46.02,45.97,46.0,25200.0,33.6328,33.6693,33.6328,33.6547,25200.0
2010-12-22 10:30:00,46.01,46.01,45.94,45.96,22600.0,33.662,33.662,33.6108,33.6254,22600.0
2010-12-22 10:35:00,45.95,46.01,45.94,45.99,24000.0,33.6181,33.662,33.6108,33.6474,24000.0
2010-12-22 10:40:00,45.99,46.01,45.97,46.01,38400.0,33.6474,33.662,33.6328,33.662,38400.0
2010-12-22 10:45:00,46.01,46.08,46.0,46.08,60000.0,33.662,33.7132,33.6547,33.7132,60000.0
2010-12-22 10:50:00,46.08,46.12,46.05,46.08,17200.0,33.7132,33.7425,33.6913,33.7132,17200.0
2010-12-22 10:55:00,46.08,46.1,46.02,46.02,11400.0,33.7132,33.7279,33.6693,33.6693,11400.0
2010-12-22 11:00:00,46.04,46.04,46.02,46.04,16400.0,33.684,33.684,33.6693,33.684,16400.0
2010-12-22 11:05:00,46.04,46.12,46.03,46.09,19600.0,33.684,33.7425,33.6767,33.7206,19600.0
2010-12-22 11:10:00,46.09,46.1,46.07,46.09,18800.0,33.7206,33.7279,33.7059,33.7206,18800.0
2010-12-22 11:15:00,46.11,46.11,46.07,46.1,32800.0,33.7352,33.7352,33.7059,33.7279,32800.0
2010-12-22 11:20:00,46.1,46.1,46.07,46.09,51600.0,33.7279,33.7279,33.7059,33.7206,51600.0
2010-12-22 11:25:00,46.09,46.09,45.96,45.99,129800.0,33.7206,33.7206,33.6254,33.6474,129800.0
2010-12-22 11:30:00,45.99,46.0,45.97,45.98,52000.0,33.6474,33.6547,33.6328,33.6401,52000.0
2010-12-22 11:35:00,45.99,46.06,45.95,46.06,53400.0,33.6474,33.6986,33.6181,33.6986,53400.0
2010-12-22 11:40:00,46.07,46.07,46.01,46.03,13000.0,33.7059,33.7059,33.662,33.6767,13000.0
2010-12-22 11:45:00,46.02,46.04,45.98,46.04,22000.0,33.6693,33.684,33.6401,33.684,22000.0
2010-12-22 11:50:00,46.05,46.08,46.04,46.04,15600.0,33.6913,33.7132,33.684,33.684,15600.0
2010-12-22 11:55:00,46.04,46.05,46.02,46.02,61600.0,33.684,33.6913,33.6693,33.6693,61600.0
2010-12-22 12:00:00,46.03,46.03,45.96,45.97,29000.0,33.6767,33.6767,33.6254,33.6328,29000.0
2010-12-22 12:05:00,45.96,45.99,45.93,45.98,30200.0,33.6254,33.6474,33.6035,33.6401,30200.0
2010-12-22 12:10:00,45.99,46.02,45.97,46.01,21000.0,33.6474,33.6693,33.6328,33.662,21000.0
2010-12-22 12:15:00,46.01,46.01,45.95,45.95,25800.0,33.662,33.662,33.6181,33.6181,25800.0
2010-12-22 12:20:00,45.96,46.01,45.95,46.0,25400.0,33.6254,33.662,33.6181,33.6547,25400.0
2010-12-22 12:25:00,45.98,46.02,45.97,46.02,12800.0,33.6401,33.6693,33.6328,33.6693,12800.0
2010-12-22 12:30:00,46.02,46.06,46.02,46.06,13200.0,33.6693,33.6986,33.6693,33.6986,13200.0
2010-12-22 12:35:00,46.06,46.06,45.99,46.01,8200.0,33.6986,33.6986,33.6474,33.662,8200.0
2010-12-22 12:40:00,46.01,46.01,45.99,46.0,6800.0,33.662,33.662,33.6474,33.6547,6800.0
2010-12-22 12:45:00,46.0,46.01,46.0,46.01,12400.0,33.6547,33.662,33.6547,33.662,12400.0
2010-12-22 12:50:00,46.01,46.01,45.98,45.99,12200.0,33.662,33.662,33.6401,33.6474,12200.0
2010-12-22 12:55:00,45.99,45.99,45.98,45.99,8000.0,33.6474,33.6474,33.6401,33.6474,8000.0
2010-12-22 13:00:00,45.99,45.99,45.96,45.96,11800.0,33.6474,33.6474,33.6254,33.6254,11800.0
2010-12-22 13:05:00,45.97,45.97,45.9,45.94,27200.0,33.6328,33.6328,33.5815,33.6108,27200.0
2010-12-22 13:10:00,45.92,45.92,45.88,45.9,12600.0,33.5962,33.5962,33.5669,33.5815,12600.0
2010-12-22 13:15:00,45.91,45.93,45.89,45.93,9800.0,33.5889,33.6035,33.5742,33.6035,9800.0
2010-12-22 13:20:00,45.93,45.93,45.89,45.9,17200.0,33.6035,33.6035,33.5742,33.5815,17200.0
2010-12-22 13:25:00,45.9,45.91,45.9,45.91,8000.0,33.5815,33.5889,33.5815,33.5889,8000.0
2010-12-22 13:30:00,45.91,45.94,45.89,45.92,23400.0,33.5889,33.6108,33.5742,33.5962,23400.0
2010-12-22 13:35:00,45.93,45.97,45.93,45.96,21800.0,33.6035,33.6328,33.6035,33.6254,21800.0
2010-12-22 13:40:00,45.95,45.96,45.88,45.88,19400.0,33.6181,33.6254,33.5669,33.5669,19400.0
2010-12-22 13:45:00,45.9,45.9,45.83,45.84,22200.0,33.5815,33.5815,33.5303,33.5377,22200.0
2010-12-22 13:50:00,45.84,45.85,45.81,45.82,27600.0,33.5377,33.545,33.5157,33.523,27600.0
2010-12-22 13:55:00,45.83,45.85,45.82,45.85,58000.0,33.5303,33.545,33.523,33.545,58000.0
2010-12-22 14:00:00,45.85,45.89,45.81,45.88,25400.0,33.545,33.5742,33.5157,33.5669,25400.0
2010-12-22 14:05:00,45.89,45.9,45.85,45.87,29800.0,33.5742,33.5815,33.545,33.5596,29800.0
2010-12-22 14:10:00,45.87,45.89,45.81,45.82,34000.0,33.5596,33.5742,33.5157,33.523,34000.0
2010-12-22 14:15:00,45.82,45.84,45.8,45.82,55800.0,33.523,33.5377,33.5084,33.523,55800.0
2010-12-22 14:20:00,45.82,45.87,45.82,45.87,10800.0,33.523,33.5596,33.523,33.5596,10800.0
2010-12-22 14:25:00,45.87,45.92,45.87,45.89,10000.0,33.5596,33.5962,33.5596,33.5742,10000.0
2010-12-22 14:30:00,45.9,45.92,45.87,45.88,30000.0,33.5815,33.5962,33.5596,33.5669,30000.0
2010-12-22 14:35:00,45.9,45.93,45.88,45.93,43800.0,33.5815,33.6035,33.5669,33.6035,43800.0
2010-12-22 14:40:00,45.93,45.93,45.89,45.89,21400.0,33.6035,33.6035,33.5742,33.5742,21400.0
2010-12-22 14:45:00,45.89,45.92,45.88,45.91,25400.0,33.5742,33.5962,33.5669,33.5889,25400.0
2010-12-22 14:50:00,45.92,45.98,45.91,45.97,33800.0,33.5962,33.6401,33.5889,33.6328,33800.0
2010-12-22 14:55:00,45.97,46.01,45.96,46.01,21200.0,33.6328,33.662,33.6254,33.662,21200.0
2010-12-22 15:00:00,46.0,46.01,45.97,46.0,31800.0,33.6547,33.662,33.6328,33.6547,31800.0
2010-12-22 15:05:00,46.0,46.01,45.98,45.98,26400.0,33.6547,33.662,33.6401,33.6401,26400.0
2010-12-22 15:10:00,45.97,45.98,45.95,45.97,31600.0,33.6328,33.6401,33.6181,33.6328,31600.0
2010-12-22 15:15:00,45.97,45.98,45.95,45.95,18600.0,33.6328,33.6401,33.6181,33.6181,18600.0
2010-12-22 15:20:00,45.95,46.01,45.95,45.99,22200.0,33.6181,33.662,33.6181,33.6474,22200.0
2010-12-22 15:25:00,45.99,46.03,45.98,46.02,43600.0,33.6474,33.6767,33.6401,33.6693,43600.0
2010-12-22 15:30:00,46.02,46.06,46.02,46.02,45800.0,33.6693,33.6986,33.6693,33.6693,45800.0
2010-12-22 15:35:00,46.02,46.04,45.98,45.99,35800.0,33.6693,33.684,33.6401,33.6474,35800.0
2010-12-22 15:40:00,45.99,46.02,45.99,46.01,24800.0,33.6474,33.6693,33.6474,33.662,24800.0
2010-12-22 15:45:00,46.01,46.02,45.95,45.96,29600.0,33.662,33.6693,33.6181,33.6254,29600.0
2010-12-22 15:50:00,45.96,46.01,45.96,45.98,39000.0,33.6254,33.662,33.6254,33.6401,39000.0
2010-12-22 15:55:00,45.99,46.04,45.99,46.02,71000.0,33.6474,33.684,33.6474,33.6693,71000.0
2010-12-23 09:30:00,46.02,46.09,45.86,45.86,37200.0,33.6693,33.7206,33.5523,33.5523,37200.0
2010-12-23 09:35:00,45.9,46.02,45.88,45.94,16200.0,33.5815,33.6693,33.5669,33.6108,16200.0
2010-12-23 09:40:00,45.95,46.08,45.95,46.05,27200.0,33.6181,33.7132,33.6181,33.6913,27200.0
2010-12-23 09:45:00,46.02,46.08,45.99,46.01,21000.0,33.6693,33.7132,33.6474,33.662,21000.0
2010-12-23 09:50:00,46.01,46.03,45.85,45.95,41000.0,33.662,33.6767,33.545,33.6181,41000.0
2010-12-23 09:55:00,45.95,45.96,45.87,45.88,17800.0,33.6181,33.6254,33.5596,33.5669,17800.0
2010-12-23 10:00:00,45.88,45.92,45.81,45.9,16200.0,33.5669,33.5962,33.5157,33.5815,16200.0
2010-12-23 10:05:00,45.92,45.98,45.91,45.94,17200.0,33.5962,33.6401,33.5889,33.6108,17200.0
2010-12-23 10:10:00,45.95,45.97,45.89,45.89,10200.0,33.6181,33.6328,33.5742,33.5742,10200.0
2010-12-23 10:15:00,45.88,45.88,45.79,45.82,24400.0,33.5669,33.5669,33.5011,33.523,24400.0
2010-12-23 10:20:00,45.82,45.84,45.79,45.82,12800.0,33.523,33.5377,33.5011,33.523,12800.0
2010-12-23 10:25:00,45.83,45.88,45.83,45.86,11400.0,33.5303,33.5669,33.5303,33.5523,11400.0
2010-12-23 10:30:00,45.86,45.91,45.84,45.9,39600.0,33.5523,33.5889,33.5377,33.5815,39600.0
2010-12-23 10:35:00,45.9,45.9,45.79,45.8,24600.0,33.5815,33.5815,33.5011,33.5084,24600.0
2010-12-23 10:40:00,45.8,45.85,45.8,45.84,26400.0,33.5084,33.545,33.5084,33.5377,26400.0
2010-12-23 10:45:00,45.84,45.84,45.76,45.77,24800.0,33.5377,33.5377,33.4791,33.4864,24800.0
2010-12-23 10:50:00,45.77,45.84,45.77,45.8,14400.0,33.4864,33.5377,33.4864,33.5084,14400.0
2010-12-23 10:55:00,45.81,45.81,45.74,45.76,50400.0,33.5157,33.5157,33.4645,33.4791,50400.0
2010-12-23 11:00:00,45.76,45.82,45.75,45.82,12400.0,33.4791,33.523,33.4718,33.523,12400.0
2010-12-23 11:05:00,45.83,45.95,45.82,45.95,42000.0,33.5303,33.6181,33.523,33.6181,42000.0
2010-12-23 11:10:00,45.93,45.94,45.91,45.94,8400.0,33.6035,33.6108,33.5889,33.6108,8400.0
2010-12-23 11:15:00,45.93,46.03,45.93,46.01,35000.0,33.6035,33.6767,33.6035,33.662,35000.0
2010-12-23 11:20:00,46.02,46.05,45.97,46.02,22800.0,33.6693,33.6913,33.6328,33.6693,22800.0
2010-12-23 11:25:00,46.02,46.1,46.01,46.1,32800.0,33.6693,33.7279,33.662,33.7279,32800.0
2010-12-23 11:30:00,46.1,46.12,45.98,45.98,51000.0,33.7279,33.7425,33.6401,33.6401,51000.0
2010-12-23 11:35:00,45.98,45.99,45.93,45.95,14000.0,33.6401,33.6474,33.6035,33.6181,14000.0
2010-12-23 11:40:00,45.94,45.96,45.92,45.96,23800.0,33.6108,33.6254,33.5962,33.6254,23800.0
2010-12-23 11:45:00,45.95,45.96,45.92,45.93,11800.0,33.6181,33.6254,33.5962,33.6035,11800.0
2010-12-23 11:50:00,45.93,45.96,45.93,45.95,11000.0,33.6035,33.6254,33.6035,33.6181,11000.0
2010-12-23 11:55:00,45.95,45.96,45.91,45.96,24000.0,33.6181,33.6254,33.5889,33.6254,24000.0
2010-12-23 12:00:00,45.96,45.99,45.95,45.95,22600.0,33.6254,33.6474,33.6181,33.6181,22600.0
2010-12-23 12:05:00,45.94,45.95,45.93,45.93,5600.0,33.6108,33.6181,33.6035,33.6035,5600.0
2010-12-23 12:10:00,45.93,45.93,45.91,45.91,8400.0,33.6035,33.6035,33.5889,33.5889,8400.0
2010-12-23 12:15:00,45.91,45.91,45.87,45.87,21400.0,33.5889,33.5889,33.5596,33.5596,21400.0
2010-12-23 12:20:00,45.87,45.89,45.86,45.88,19400.0,33.5596,33.5742,33.5523,33.5669,19400.0
2010-12-23 12:25:00,45.89,45.92,45.87,45.91,17800.0,33.5742,33.5962,33.5596,33.5889,17800.0
2010-12-23 12:30:00,45.91,45.91,45.88,45.91,12800.0,33.5889,33.5889,33.5669,33.5889,12800.0
2010-12-23 12:35:00,45.92,45.92,45.85,45.85,16400.0,33.5962,33.5962,33.545,33.545,16400.0
2010-12-23 12:40:00,45.84,45.85,45.78,45.78,45000.0,33.5377,33.545,33.4938,33.4938,45000.0
2010-12-23 12:45:00,45.78,45.82,45.78,45.81,6800.0,33.4938,33.523,33.4938,33.5157,6800.0
2010-12-23 12:50:00,45.82,45.88,45.82,45.87,10800.0,33.523,33.5669,33.523,33.5596,10800.0
2010-12-23 12:55:00,45.86,45.87,45.85,45.87,6200.0,33.5523,33.5596,33.545,33.5596,6200.0
2010-12-23 13:00:00,45.85,45.88,45.85,45.85,20600.0,33.545,33.5669,33.545,33.545,20600.0
2010-12-23 13:05:00,45.85,45.85,45.84,45.85,20600.0,33.545,33.545,33.5377,33.545,20600.0
2010-12-23 13:10:00,45.85,45.88,45.85,45.86,10200.0,33.545,33.5669,33.545,33.5523,10200.0
2010-12-23 13:15:00,45.86,45.86,45.85,45.85,12400.0,33.5523,33.5523,33.545,33.545,12400.0
2010-12-23 13:20:00,45.85,45.85,45.8,45.83,30000.0,33.545,33.545,33.5084,33.5303,30000.0
2010-12-23 13:25:00,45.84,45.85,45.81,45.83,17400.0,33.5377,33.545,33.5157,33.5303,17400.0
2010-12-23 13:30:00,45.82,45.84,45.81,45.81,10200.0,33.523,33.5377,33.5157,33.5157,10200.0
2010-12-23 13:35:00,45.81,45.83,45.81,45.82,7800.0,33.5157,33.5303,33.5157,33.523,7800.0
2010-12-23 13:40:00,45.82,45.83,45.8,45.8,8600.0,33.523,33.5303,33.5084,33.5084,8600.0
2010-12-23 13:45:00,45.8,45.83,45.8,45.83,3200.0,33.5084,33.5303,33.5084,33.5303,3200.0
2010-12-23 13:50:00,45.82,45.83,45.8,45.8,14200.0,33.523,33.5303,33.5084,33.5084,14200.0
2010-12-23 13:55:00,45.78,45.8,45.77,45.8,8600.0,33.4938,33.5084,33.4864,33.5084,8600.0
2010-12-23 14:00:00,45.79,45.8,45.74,45.76,20600.0,33.5011,33.5084,33.4645,33.4791,20600.0
2010-12-23 14:05:00,45.75,45.77,45.73,45.75,10800.0,33.4718,33.4864,33.4572,33.4718,10800.0
2010-12-23 14:10:00,45.75,45.79,45.75,45.77,14800.0,33.4718,33.5011,33.4718,33.4864,14800.0
2010-12-23 14:15:00,45.77,45.77,45.71,45.72,23800.0,33.4864,33.4864,33.4425,33.4499,23800.0
2010-12-23 14:20:00,45.72,45.72,45.69,45.7,18800.0,33.4499,33.4499,33.4279,33.4352,18800.0
2010-12-23 14:25:00,45.69,45.73,45.66,45.73,17600.0,33.4279,33.4572,33.406,33.4572,17600.0
2010-12-23 14:30:00,45.73,45.74,45.71,45.74,14600.0,33.4572,33.4645,33.4425,33.4645,14600.0
2010-12-23 14:35:00,45.74,45.79,45.74,45.77,26000.0,33.4645,33.5011,33.4645,33.4864,26000.0
2010-12-23 14:40:00,45.77,45.82,45.77,45.79,20000.0,33.4864,33.523,33.4864,33.5011,20000.0
2010-12-23 14:45:00,45.79,45.79,45.76,45.76,13600.0,33.5011,33.5011,33.4791,33.4791,13600.0
2010-12-23 14:50:00,45.76,45.79,45.73,45.77,18800.0,33.4791,33.5011,33.4572,33.4864,18800.0
2010-12-23 14:55:00,45.77,45.8,45.76,45.8,10800.0,33.4864,33.5084,33.4791,33.5084,10800.0
2010-12-23 15:00:00,45.79,45.8,45.77,45.77,17200.0,33.5011,33.5084,33.4864,33.4864,17200.0
2010-12-23 15:05:00,45.77,45.81,45.77,45.8,49600.0,33.4864,33.5157,33.4864,33.5084,49600.0
2010-12-23 15:10:00,45.81,45.84,45.79,45.83,16400.0,33.5157,33.5377,33.5011,33.5303,16400.0
2010-12-23 15:15:00,45.83,45.83,45.81,45.82,30600.0,33.5303,33.5303,33.5157,33.523,30600.0
2010-12-23 15:20:00,45.82,45.83,45.79,45.79,29600.0,33.523,33.5303,33.5011,33.5011,29600.0
2010-12-23 15:25:00,45.79,45.86,45.79,45.86,18800.0,33.5011,33.5523,33.5011,33.5523,18800.0
2010-12-23 15:30:00,45.86,45.88,45.82,45.83,36400.0,33.5523,33.5669,33.523,33.5303,36400.0
2010-12-23 15:35:00,45.83,45.85,45.8,45.83,29800.0,33.5303,33.545,33.5084,33.5303,29800.0
2010-12-23 15:40:00,45.82,45.84,45.8,45.82,32400.0,33.523,33.5377,33.5084,33.523,32400.0
2010-12-23 15:45:00,45.82,45.82,45.74,45.8,46800.0,33.523,33.523,33.4645,33.5084,46800.0
2010-12-23 15:50:00,45.8,45.84,45.77,45.84,47400.0,33.5084,33.5377,33.4864,33.5377,47400.0
2010-12-23 15:55:00,45.84,45.88,45.83,45.88,70400.0,33.5377,33.5669,33.5303,33.5669,70400.0
2010-12-27 09:30:00,45.73,45.83,45.72,45.77,45400.0,33.4572,33.5303,33.4499,33.4864,45400.0
2010-12-27 09:35:00,45.77,45.77,45.64,45.71,17000.0,33.4864,33.4864,33.3913,33.4425,17000.0
2010-12-27 09:40:00,45.72,46.0,45.72,45.99,34800.0,33.4499,33.6547,33.4499,33.6474,34800.0
2010-12-27 09:45:00,45.99,45.99,45.76,45.77,54000.0,33.6474,33.6474,33.4791,33.4864,54000.0
2010-12-27 09:50:00,45.77,45.77,45.66,45.68,44200.0,33.4864,33.4864,33.406,33.4206,44200.0
2010-12-27 09:55:00,45.68,45.76,45.68,45.71,21200.0,33.4206,33.4791,33.4206,33.4425,21200.0
2010-12-27 10:00:00,45.72,45.82,45.71,45.76,10400.0,33.4499,33.523,33.4425,33.4791,10400.0
2010-12-27 10:05:00,45.77,45.8,45.72,45.73,7000.0,33.4864,33.5084,33.4499,33.4572,7000.0
2010-12-27 10:10:00,45.73,45.85,45.73,45.85,10800.0,33.4572,33.545,33.4572,33.545,10800.0
2010-12-27 10:15:00,45.85,45.91,45.83,45.87,22600.0,33.545,33.5889,33.5303,33.5596,22600.0
2010-12-27 10:20:00,45.86,46.0,45.86,45.99,40600.0,33.5523,33.6547,33.5523,33.6474,40600.0
2010-12-27 10:25:00,45.99,46.04,45.98,45.99,15600.0,33.6474,33.684,33.6401,33.6474,15600.0
2010-12-27 10:30:00,45.97,46.08,45.93,45.93,56800.0,33.6328,33.7132,33.6035,33.6035,56800.0
2010-12-27 10:35:00,45.93,46.01,45.93,45.99,32400.0,33.6035,33.662,33.6035,33.6474,32400.0
2010-12-27 10:40:00,45.99,46.01,45.98,46.0,14400.0,33.6474,33.662,33.6401,33.6547,14400.0
2010-12-27 10:45:00,46.0,46.02,45.99,46.02,22000.0,33.6547,33.6693,33.6474,33.6693,22000.0
2010-12-27 10:50:00,46.02,46.07,45.99,46.02,26000.0,33.6693,33.7059,33.6474,33.6693,26000.0
2010-12-27 10:55:00,46.01,46.01,45.98,45.99,12400.0,33.662,33.662,33.6401,33.6474,12400.0
2010-12-27 11:00:00,45.99,46.0,45.96,45.96,5000.0,33.6474,33.6547,33.6254,33.6254,5000.0
2010-12-27 11:05:00,45.96,45.98,45.95,45.96,20600.0,33.6254,33.6401,33.6181,33.6254,20600.0
2010-12-27 11:10:00,45.95,45.96,45.93,45.94,26000.0,33.6181,33.6254,33.6035,33.6108,26000.0
2010-12-27 11:15:00,45.95,45.96,45.94,45.95,15600.0,33.6181,33.6254,33.6108,33.6181,15600.0
2010-12-27 11:20:00,45.95,45.96,45.94,45.94,15600.0,33.6181,33.6254,33.6108,33.6108,15600.0
2010-12-27 11:25:00,45.93,45.96,45.93,45.95,14000.0,33.6035,33.6254,33.6035,33.6181,14000.0
2010-12-27 11:30:00,45.96,45.98,45.93,45.98,16400.0,33.6254,33.6401,33.6035,33.6401,16400.0
2010-12-27 11:35:00,45.97,45.99,45.95,45.98,8000.0,33.6328,33.6474,33.6181,33.6401,8000.0
2010-12-27 11:40:00,45.99,45.99,45.97,45.99,10200.0,33.6474,33.6474,33.6328,33.6474,10200.0
2010-12-27 11:45:00,45.99,46.05,45.99,46.0,37000.0,33.6474,33.6913,33.6474,33.6547,37000.0
2010-12-27 11:50:00,46.01,46.02,46.0,46.02,9200.0,33.662,33.6693,33.6547,33.6693,9200.0
2010-12-27 11:55:00,46.02,46.02,45.99,46.02,9000.0,33.6693,33.6693,33.6474,33.6693,9000.0
2010-12-27 12:00:00,46.01,46.02,46.0,46.02,11800.0,33.662,33.6693,33.6547,33.6693,11800.0
2010-12-27 12:05:00,46.02,46.04,46.01,46.01,8000.0,33.6693,33.684,33.662,33.662,8000.0
2010-12-27 12:10:00,46.02,46.07,46.01,46.07,12200.0,33.6693,33.7059,33.662,33.7059,12200.0
2010-12-27 12:15:00,46.06,46.07,46.01,46.06,22400.0,33.6986,33.7059,33.662,33.6986,22400.0
2010-12-27 12:20:00,46.05,46.08,46.05,46.07,10600.0,33.6913,33.7132,33.6913,33.7059,10600.0
2010-12-27 12:25:00,46.07,46.07,46.06,46.06,3600.0,33.7059,33.7059,33.6986,33.6986,3600.0
2010-12-27 12:30:00,46.06,46.06,46.01,46.01,11800.0,33.6986,33.6986,33.662,33.662,11800.0
2010-12-27 12:35:00,46.02,46.05,46.01,46.04,10400.0,33.6693,33.6913,33.662,33.684,10400.0
2010-12-27 12:40:00,46.02,46.05,46.02,46.02,14400.0,33.6693,33.6913,33.6693,33.6693,14400.0
2010-12-27 12:45:00,46.02,46.05,46.02,46.02,11000.0,33.6693,33.6913,33.6693,33.6693,11000.0
2010-12-27 12:50:00,46.02,46.02,45.96,45.97,23200.0,33.6693,33.6693,33.6254,33.6328,23200.0
2010-12-27 12:55:00,45.98,46.0,45.96,45.96,12000.0,33.6401,33.6547,33.6254,33.6254,12000.0
2010-12-27 13:00:00,45.97,46.03,45.96,45.99,17000.0,33.6328,33.6767,33.6254,33.6474,17000.0
2010-12-27 13:05:00,45.99,46.06,45.99,46.02,13000.0,33.6474,33.6986,33.6474,33.6693,13000.0
2010-12-27 13:10:00,45.99,46.07,45.99,46.05,15200.0,33.6474,33.7059,33.6474,33.6913,15200.0
2010-12-27 13:15:00,46.05,46.1,46.05,46.09,18800.0,33.6913,33.7279,33.6913,33.7206,18800.0
2010-12-27 13:20:00,46.09,46.12,46.09,46.11,10600.0,33.7206,33.7425,33.7206,33.7352,10600.0
2010-12-27 13:25:00,46.12,46.17,46.12,46.17,20800.0,33.7425,33.7791,33.7425,33.7791,20800.0
2010-12-27 13:30:00,46.17,46.17,46.08,46.09,15800.0,33.7791,33.7791,33.7132,33.7206,15800.0
2010-12-27 13:35:00,46.09,46.1,46.07,46.09,7400.0,33.7206,33.7279,33.7059,33.7206,7400.0
2010-12-27 13:40:00,46.09,46.1,46.07,46.08,10000.0,33.7206,33.7279,33.7059,33.7132,10000.0
2010-12-27 13:45:00,46.08,46.15,46.08,46.13,8400.0,33.7132,33.7645,33.7132,33.7498,8400.0
2010-12-27 13:50:00,46.15,46.15,46.09,46.09,11800.0,33.7645,33.7645,33.7206,33.7206,11800.0
2010-12-27 13:55:00,46.09,46.1,46.08,46.1,9800.0,33.7206,33.7279,33.7132,33.7279,9800.0
2010-12-27 14:00:00,46.13,46.13,46.09,46.09,9000.0,33.7498,33.7498,33.7206,33.7206,9000.0
2010-12-27 14:05:00,46.09,46.1,46.08,46.1,12400.0,33.7206,33.7279,33.7132,33.7279,12400.0
2010-12-27 14:10:00,46.1,46.12,46.07,46.08,36000.0,33.7279,33.7425,33.7059,33.7132,36000.0
2010-12-27 14:15:00,46.07,46.1,46.06,46.1,13600.0,33.7059,33.7279,33.6986,33.7279,13600.0
2010-12-27 14:20:00,46.1,46.1,46.06,46.06,12200.0,33.7279,33.7279,33.6986,33.6986,12200.0
2010-12-27 14:25:00,46.06,46.1,46.05,46.1,6000.0,33.6986,33.7279,33.6913,33.7279,6000.0
2010-12-27 14:30:00,46.1,46.13,46.1,46.1,11800.0,33.7279,33.7498,33.7279,33.7279,11800.0
2010-12-27 14:35:00,46.1,46.12,46.09,46.12,6000.0,33.7279,33.7425,33.7206,33.7425,6000.0
2010-12-27 14:40:00,46.13,46.16,46.12,46.14,16200.0,33.7498,33.7718,33.7425,33.7571,16200.0
2010-12-27 14:45:00,46.15,46.15,46.12,46.13,6400.0,33.7645,33.7645,33.7425,33.7498,6400.0
2010-12-27 14:50:00,46.12,46.14,46.12,46.12,11000.0,33.7425,33.7571,33.7425,33.7425,11000.0
2010-12-27 14:55:00,46.12,46.12,46.07,46.1,21000.0,33.7425,33.7425,33.7059,33.7279,21000.0
2010-12-27 15:00:00,46.1,46.13,46.07,46.13,40000.0,33.7279,33.7498,33.7059,33.7498,40000.0
2010-12-27 15:05:00,46.13,46.13,46.1,46.1,37400.0,33.7498,33.7498,33.7279,33.7279,37400.0
2010-12-27 15:10:00,46.1,46.11,46.09,46.09,28800.0,33.7279,33.7352,33.7206,33.7206,28800.0
2010-12-27 15:15:00,46.09,46.09,46.07,46.07,33000.0,33.7206,33.7206,33.7059,33.7059,33000.0
2010-12-27 15:20:00,46.06,46.09,46.05,46.08,47600.0,33.6986,33.7206,33.6913,33.7132,47600.0
2010-12-27 15:25:00,46.08,46.13,46.07,46.12,64400.0,33.7132,33.7498,33.7059,33.7425,64400.0
2010-12-27 15:30:00,46.12,46.13,46.07,46.08,21000.0,33.7425,33.7498,33.7059,33.7132,21000.0
2010-12-27 15:35:00,46.08,46.1,46.06,46.07,22600.0,33.7132,33.7279,33.6986,33.7059,22600.0
2010-12-27 15:40:00,46.06,46.12,46.06,46.1,18600.0,33.6986,33.7425,33.6986,33.7279,18600.0
2010-12-27 15:45:00,46.09,46.11,46.05,46.06,46400.0,33.7206,33.7352,33.6913,33.6986,46400.0
2010-12-27 15:50:00,46.06,46.1,46.05,46.06,60600.0,33.6986,33.7279,33.6913,33.6986,60600.0
2010-12-27 15:55:00,46.06,46.07,46.0,46.01,88400.0,33.6986,33.7059,33.6547,33.662,88400.0
2010-12-28 09:30:00,45.99,46.11,45.88,45.9,52600.0,33.6474,33.7352,33.5669,33.5815,52600.0
2010-12-28 09:35:00,45.92,46.06,45.91,45.94,32800.0,33.5962,33.6986,33.5889,33.6108,32800.0
2010-12-28 09:40:00,45.94,45.96,45.88,45.88,20800.0,33.6108,33.6254,33.5669,33.5669,20800.0
2010-12-28 09:45:00,45.87,45.89,45.83,45.86,67200.0,33.5596,33.5742,33.5303,33.5523,67200.0
2010-12-28 09:50:00,45.85,45.87,45.82,45.82,44600.0,33.545,33.5596,33.523,33.523,44600.0
2010-12-28 09:55:00,45.82,45.87,45.76,45.82,18600.0,33.523,33.5596,33.4791,33.523,18600.0
2010-12-28 10:00:00,45.83,45.84,45.77,45.83,18800.0,33.5303,33.5377,33.4864,33.5303,18800.0
2010-12-28 10:05:00,45.83,45.83,45.74,45.74,56200.0,33.5303,33.5303,33.4645,33.4645,56200.0
2010-12-28 10:10:00,45.74,45.74,45.69,45.7,21600.0,33.4645,33.4645,33.4279,33.4352,21600.0
2010-12-28 10:15:00,45.7,45.77,45.7,45.76,27600.0,33.4352,33.4864,33.4352,33.4791,27600.0
2010-12-28 10:20:00,45.76,45.83,45.74,45.82,27600.0,33.4791,33.5303,33.4645,33.523,27600.0
2010-12-28 10:25:00,45.82,45.82,45.77,45.77,14200.0,33.523,33.523,33.4864,33.4864,14200.0
2010-12-28 10:30:00,45.76,45.76,45.74,45.75,28400.0,33.4791,33.4791,33.4645,33.4718,28400.0
2010-12-28 10:35:00,45.75,45.8,45.75,45.77,39800.0,33.4718,33.5084,33.4718,33.4864,39800.0
2010-12-28 10:40:00,45.77,45.77,45.73,45.74,25200.0,33.4864,33.4864,33.4572,33.4645,25200.0
2010-12-28 10:45:00,45.74,45.77,45.72,45.77,23400.0,33.4645,33.4864,33.4499,33.4864,23400.0
2010-12-28 10:50:00,45.76,45.79,45.69,45.71,32800.0,33.4791,33.5011,33.4279,33.4425,32800.0
2010-12-28 10:55:00,45.71,45.72,45.67,45.67,30800.0,33.4425,33.4499,33.4133,33.4133,30800.0
2010-12-28 11:00:00,45.68,45.74,45.68,45.73,16200.0,33.4206,33.4645,33.4206,33.4572,16200.0
2010-12-28 11:05:00,45.72,45.73,45.63,45.67,44000.0,33.4499,33.4572,33.384,33.4133,44000.0
2010-12-28 11:10:00,45.65,45.67,45.63,45.63,22400.0,33.3986,33.4133,33.384,33.384,22400.0
2010-12-28 11:15:00,45.63,45.69,45.63,45.69,19400.0,33.384,33.4279,33.384,33.4279,19400.0
2010-12-28 11:20:00,45.69,45.74,45.68,45.73,32600.0,33.4279,33.4645,33.4206,33.4572,32600.0
2010-12-28 11:25:00,45.74,45.77,45.72,45.72,45600.0,33.4645,33.4864,33.4499,33.4499,45600.0
2010-12-28 11:30:00,45.72,45.73,45.7,45.7,18000.0,33.4499,33.4572,33.4352,33.4352,18000.0
2010-12-28 11:35:00,45.7,45.77,45.7,45.76,8600.0,33.4352,33.4864,33.4352,33.4791,8600.0
2010-12-28 11:40:00,45.76,45.79,45.76,45.76,9600.0,33.4791,33.5011,33.4791,33.4791,9600.0
2010-12-28 11:45:00,45.77,45.77,45.71,45.73,19000.0,33.4864,33.4864,33.4425,33.4572,19000.0
2010-12-28 11:50:00,45.72,45.8,45.72,45.8,7600.0,33.4499,33.5084,33.4499,33.5084,7600.0
2010-12-28 11:55:00,45.79,45.82,45.79,45.81,6000.0,33.5011,33.523,33.5011,33.5157,6000.0
2010-12-28 12:00:00,45.8,45.8,45.77,45.77,22800.0,33.5084,33.5084,33.4864,33.4864,22800.0
2010-12-28 12:05:00,45.79,45.8,45.77,45.78,30600.0,33.5011,33.5084,33.4864,33.4938,30600.0
2010-12-28 12:10:00,45.78,45.81,45.78,45.81,12400.0,33.4938,33.5157,33.4938,33.5157,12400.0
2010-12-28 12:15:00,45.81,45.84,45.8,45.83,27000.0,33.5157,33.5377,33.5084,33.5303,27000.0
2010-12-28 12:20:00,45.83,45.83,45.8,45.83,12600.0,33.5303,33.5303,33.5084,33.5303,12600.0
2010-12-28 12:25:00,45.83,45.85,45.83,45.84,25000.0,33.5303,33.545,33.5303,33.5377,25000.0
2010-12-28 12:30:00,45.85,45.86,45.84,45.85,11000.0,33.545,33.5523,33.5377,33.545,11000.0
2010-12-28 12:35:00,45.85,45.85,45.83,45.83,17400.0,33.545,33.545,33.5303,33.5303,17400.0
2010-12-28 12:40:00,45.84,45.84,45.79,45.81,18400.0,33.5377,33.5377,33.5011,33.5157,18400.0
2010-12-28 12:45:00,45.82,45.84,45.8,45.82,32200.0,33.523,33.5377,33.5084,33.523,32200.0
2010-12-28 12:50:00,45.82,45.85,45.82,45.85,9600.0,33.523,33.545,33.523,33.545,9600.0
2010-12-28 12:55:00,45.85,45.88,45.85,45.88,10600.0,33.545,33.5669,33.545,33.5669,10600.0
2010-12-28 13:00:00,45.88,45.9,45.88,45.89,9800.0,33.5669,33.5815,33.5669,33.5742,9800.0
2010-12-28 13:05:00,45.89,45.93,45.88,45.92,18000.0,33.5742,33.6035,33.5669,33.5962,18000.0
2010-12-28 13:10:00,45.93,45.93,45.86,45.87,38400.0,33.6035,33.6035,33.5523,33.5596,38400.0
2010-12-28 13:15:00,45.87,45.92,45.85,45.92,14800.0,33.5596,33.5962,33.545,33.5962,14800.0
2010-12-28 13:20:00,45.92,45.93,45.91,45.93,10000.0,33.5962,33.6035,33.5889,33.6035,10000.0
2010-12-28 13:25:00,45.93,45.93,45.91,45.91,5800.0,33.6035,33.6035,33.5889,33.5889,5800.0
2010-12-28 13:30:00,45.9,45.93,45.9,45.92,7000.0,33.5815,33.6035,33.5815,33.5962,7000.0
2010-12-28 13:35:00,45.92,45.94,45.91,45.92,48000.0,33.5962,33.6108,33.5889,33.5962,48000.0
2010-12-28 13:40:00,45.92,45.93,45.88,45.9,33600.0,33.5962,33.6035,33.5669,33.5815,33600.0
2010-12-28 13:45:00,45.89,45.91,45.86,45.87,24400.0,33.5742,33.5889,33.5523,33.5596,24400.0
2010-12-28 13:50:00,45.87,45.9,45.85,45.89,34400.0,33.5596,33.5815,33.545,33.5742,34400.0
2010-12-28 13:55:00,45.89,45.93,45.89,45.92,35000.0,33.5742,33.6035,33.5742,33.5962,35000.0
2010-12-28 14:00:00,45.92,45.93,45.9,45.93,27400.0,33.5962,33.6035,33.5815,33.6035,27400.0
2010-12-28 14:05:00,45.93,45.94,45.92,45.94,21600.0,33.6035,33.6108,33.5962,33.6108,21600.0
2010-12-28 14:10:00,45.94,45.96,45.93,45.96,16000.0,33.6108,33.6254,33.6035,33.6254,16000.0
2010-12-28 14:15:00,45.95,45.96,45.94,45.96,13000.0,33.6181,33.6254,33.6108,33.6254,13000.0
2010-12-28 14:20:00,45.96,45.98,45.95,45.95,3400.0,33.6254,33.6401,33.6181,33.6181,3400.0
2010-12-28 14:25:00,45.95,45.97,45.93,45.93,9400.0,33.6181,33.6328,33.6035,33.6035,9400.0
2010-12-28 14:30:00,45.93,45.97,45.92,45.96,16000.0,33.6035,33.6328,33.5962,33.6254,16000.0
2010-12-28 14:35:00,45.96,45.98,45.96,45.97,15400.0,33.6254,33.6401,33.6254,33.6328,15400.0
2010-12-28 14:40:00,45.97,45.99,45.97,45.99,14400.0,33.6328,33.6474,33.6328,33.6474,14400.0
2010-12-28 14:45:00,45.98,45.99,45.98,45.99,11200.0,33.6401,33.6474,33.6401,33.6474,11200.0
2010-12-28 14:50:00,45.99,46.01,45.99,46.01,12200.0,33.6474,33.662,33.6474,33.662,12200.0
2010-12-28 14:55:00,46.01,46.03,46.0,46.02,17600.0,33.662,33.6767,33.6547,33.6693,17600.0
2010-12-28 15:00:00,46.02,46.04,46.02,46.04,44800.0,33.6693,33.684,33.6693,33.684,44800.0
2010-12-28 15:05:00,46.03,46.04,46.02,46.04,17000.0,33.6767,33.684,33.6693,33.684,17000.0
2010-12-28 15:10:00,46.04,46.06,46.02,46.06,23000.0,33.684,33.6986,33.6693,33.6986,23000.0
2010-12-28 15:15:00,46.04,46.04,46.0,46.01,16400.0,33.684,33.684,33.6547,33.662,16400.0
2010-12-28 15:20:00,46.01,46.01,45.98,45.99,14800.0,33.662,33.662,33.6401,33.6474,14800.0
2010-12-28 15:25:00,45.99,46.02,45.99,46.01,26400.0,33.6474,33.6693,33.6474,33.662,26400.0
2010-12-28 15:30:00,46.01,46.02,45.99,46.0,32400.0,33.662,33.6693,33.6474,33.6547,32400.0
2010-12-28 15:35:00,46.0,46.01,45.99,46.01,39600.0,33.6547,33.662,33.6474,33.662,39600.0
2010-12-28 15:40:00,46.01,46.02,45.99,46.02,29600.0,33.662,33.6693,33.6474,33.6693,29600.0
2010-12-28 15:45:00,46.01,46.01,45.96,45.98,61600.0,33.662,33.662,33.6254,33.6401,61600.0
2010-12-28 15:50:00,45.98,45.98,45.95,45.97,29400.0,33.6401,33.6401,33.6181,33.6328,29400.0
2010-12-28 15:55:00,45.97,45.99,45.96,45.98,56200.0,33.6328,33.6474,33.6254,33.6401,56200.0
2010-12-29 09:30:00,46.08,46.08,45.82,45.9,59400.0,33.7132,33.7132,33.523,33.5815,59400.0
2010-12-29 09:35:00,45.9,45.94,45.88,45.92,25000.0,33.5815,33.6108,33.5669,33.5962,25000.0
2010-12-29 09:40:00,45.91,45.95,45.88,45.9,18800.0,33.5889,33.6181,33.5669,33.5815,18800.0
2010-12-29 09:45:00,45.9,45.91,45.84,45.91,31800.0,33.5815,33.5889,33.5377,33.5889,31800.0
2010-12-29 09:50:00,45.91,45.93,45.85,45.91,29600.0,33.5889,33.6035,33.545,33.5889,29600.0
2010-12-29 09:55:00,45.91,45.92,45.9,45.91,17000.0,33.5889,33.5962,33.5815,33.5889,17000.0
2010-12-29 10:00:00,45.91,45.97,45.91,45.96,42200.0,33.5889,33.6328,33.5889,33.6254,42200.0
2010-12-29 10:05:00,45.96,45.99,45.94,45.98,26400.0,33.6254,33.6474,33.6108,33.6401,26400.0
2010-12-29 10:10:00,45.97,46.08,45.95,46.06,97000.0,33.6328,33.7132,33.6181,33.6986,97000.0
2010-12-29 10:15:00,46.05,46.23,46.05,46.2,62600.0,33.6913,33.823,33.6913,33.801,62600.0
2010-12-29 10:20:00,46.2,46.22,46.18,46.18,35600.0,33.801,33.8157,33.7864,33.7864,35600.0
2010-12-29 10:25:00,46.18,46.2,46.1,46.1,13800.0,33.7864,33.801,33.7279,33.7279,13800.0
2010-12-29 10:30:00,46.08,46.11,46.06,46.08,26200.0,33.7132,33.7352,33.6986,33.7132,26200.0
2010-12-29 10:35:00,46.1,46.1,46.05,46.05,18600.0,33.7279,33.7279,33.6913,33.6913,18600.0
2010-12-29 10:40:00,46.05,46.1,46.02,46.09,16400.0,33.6913,33.7279,33.6693,33.7206,16400.0
2010-12-29 10:45:00,46.09,46.09,46.07,46.09,3000.0,33.7206,33.7206,33.7059,33.7206,3000.0
2010-12-29 10:50:00,46.09,46.11,46.08,46.1,8400.0,33.7206,33.7352,33.7132,33.7279,8400.0
2010-12-29 10:55:00,46.11,46.11,46.07,46.07,12400.0,33.7352,33.7352,33.7059,33.7059,12400.0
2010-12-29 11:00:00,46.06,46.08,46.04,46.08,9200.0,33.6986,33.7132,33.684,33.7132,9200.0
2010-12-29 11:05:00,46.08,46.13,46.02,46.12,86800.0,33.7132,33.7498,33.6693,33.7425,86800.0
2010-12-29 11:10:00,46.13,46.15,46.12,46.12,18200.0,33.7498,33.7645,33.7425,33.7425,18200.0
2010-12-29 11:15:00,46.13,46.17,46.12,46.17,21600.0,33.7498,33.7791,33.7425,33.7791,21600.0
2010-12-29 11:20:00,46.15,46.16,46.1,46.15,18800.0,33.7645,33.7718,33.7279,33.7645,18800.0
2010-12-29 11:25:00,46.13,46.19,46.13,46.18,24000.0,33.7498,33.7937,33.7498,33.7864,24000.0
2010-12-29 11:30:00,46.18,46.21,46.1,46.2,37000.0,33.7864,33.8084,33.7279,33.801,37000.0
2010-12-29 11:35:00,46.2,46.23,46.19,46.21,28000.0,33.801,33.823,33.7937,33.8084,28000.0
2010-12-29 11:40:00,46.21,46.25,46.18,46.22,42000.0,33.8084,33.8376,33.7864,33.8157,42000.0
2010-12-29 11:45:00,46.22,46.23,46.19,46.22,19200.0,33.8157,33.823,33.7937,33.8157,19200.0
2010-12-29 11:50:00,46.21,46.23,46.2,46.22,14800.0,33.8084,33.823,33.801,33.8157,14800.0
2010-12-29 11:55:00,46.22,46.23,46.2,46.22,32400.0,33.8157,33.823,33.801,33.8157,32400.0
2010-12-29 12:00:00,46.22,46.27,46.22,46.24,28600.0,33.8157,33.8523,33.8157,33.8303,28600.0
2010-12-29 12:05:00,46.24,46.25,46.2,46.24,32800.0,33.8303,33.8376,33.801,33.8303,32800.0
2010-12-29 12:10:00,46.23,46.25,46.21,46.23,33800.0,33.823,33.8376,33.8084,33.823,33800.0
2010-12-29 12:15:00,46.24,46.24,46.21,46.22,16400.0,33.8303,33.8303,33.8084,33.8157,16400.0
2010-12-29 12:20:00,46.22,46.24,46.21,46.23,17600.0,33.8157,33.8303,33.8084,33.823,17600.0
2010-12-29 12:25:00,46.23,46.23,46.2,46.2,3800.0,33.823,33.823,33.801,33.801,3800.0
2010-12-29 12:30:00,46.22,46.24,46.2,46.23,10000.0,33.8157,33.8303,33.801,33.823,10000.0
2010-12-29 12:35:00,46.24,46.25,46.22,46.24,12000.0,33.8303,33.8376,33.8157,33.8303,12000.0
2010-12-29 12:40:00,46.24,46.25,46.22,46.24,26600.0,33.8303,33.8376,33.8157,33.8303,26600.0
2010-12-29 12:45:00,46.24,46.25,46.23,46.24,23400.0,33.8303,33.8376,33.823,33.8303,23400.0
2010-12-29 12:50:00,46.24,46.24,46.23,46.23,20600.0,33.8303,33.8303,33.823,33.823,20600.0
2010-12-29 12:55:00,46.22,46.24,46.22,46.23,15800.0,33.8157,33.8303,33.8157,33.823,15800.0
2010-12-29 13:00:00,46.22,46.25,46.22,46.23,18600.0,33.8157,33.8376,33.8157,33.823,18600.0
2010-12-29 13:05:00,46.22,46.24,46.19,46.2,25000.0,33.8157,33.8303,33.7937,33.801,25000.0
2010-12-29 13:10:00,46.22,46.22,46.18,46.18,39600.0,33.8157,33.8157,33.7864,33.7864,39600.0
2010-12-29 13:15:00,46.19,46.22,46.19,46.22,9800.0,33.7937,33.8157,33.7937,33.8157,9800.0
2010-12-29 13:20:00,46.21,46.21,46.18,46.19,11600.0,33.8084,33.8084,33.7864,33.7937,11600.0
2010-12-29 13:25:00,46.18,46.19,46.14,46.16,39800.0,33.7864,33.7937,33.7571,33.7718,39800.0
2010-12-29 13:30:00,46.15,46.16,46.13,46.15,9600.0,33.7645,33.7718,33.7498,33.7645,9600.0
2010-12-29 13:35:00,46.15,46.15,46.13,46.13,5200.0,33.7645,33.7645,33.7498,33.7498,5200.0
2010-12-29 13:40:00,46.13,46.19,46.13,46.18,12200.0,33.7498,33.7937,33.7498,33.7864,12200.0
2010-12-29 13:45:00,46.18,46.19,46.17,46.18,6000.0,33.7864,33.7937,33.7791,33.7864,6000.0
2010-12-29 13:50:00,46.18,46.18,46.17,46.17,4400.0,33.7864,33.7864,33.7791,33.7791,4400.0
2010-12-29 13:55:00,46.17,46.18,46.16,46.18,11200.0,33.7791,33.7864,33.7718,33.7864,11200.0
2010-12-29 14:00:00,46.18,46.19,46.16,46.17,8200.0,33.7864,33.7937,33.7718,33.7791,8200.0
2010-12-29 14:05:00,46.16,46.16,46.12,46.13,11600.0,33.7718,33.7718,33.7425,33.7498,11600.0
2010-12-29 14:10:00,46.14,46.15,46.13,46.13,3200.0,33.7571,33.7645,33.7498,33.7498,3200.0
2010-12-29 14:15:00,46.13,46.13,46.12,46.12,9600.0,33.7498,33.7498,33.7425,33.7425,9600.0
2010-12-29 14:20:00,46.13,46.16,46.12,46.15,11000.0,33.7498,33.7718,33.7425,33.7645,11000.0
2010-12-29 14:25:00,46.15,46.16,46.13,46.15,8000.0,33.7645,33.7718,33.7498,33.7645,8000.0
2010-12-29 14:30:00,46.15,46.2,46.15,46.19,21200.0,33.7645,33.801,33.7645,33.7937,21200.0
2010-12-29 14:35:00,46.18,46.19,46.16,46.18,11800.0,33.7864,33.7937,33.7718,33.7864,11800.0
2010-12-29 14:40:00,46.18,46.21,46.17,46.19,11400.0,33.7864,33.8084,33.7791,33.7937,11400.0
2010-12-29 14:45:00,46.2,46.22,46.18,46.22,14800.0,33.801,33.8157,33.7864,33.8157,14800.0
2010-12-29 14:50:00,46.22,46.23,46.21,46.22,13200.0,33.8157,33.823,33.8084,33.8157,13200.0
2010-12-29 14:55:00,46.23,46.24,46.21,46.22,18800.0,33.823,33.8303,33.8084,33.8157,18800.0
2010-12-29 15:00:00,46.21,46.24,46.21,46.23,22200.0,33.8084,33.8303,33.8084,33.823,22200.0
2010-12-29 15:05:00,46.24,46.24,46.2,46.24,61000.0,33.8303,33.8303,33.801,33.8303,61000.0
2010-12-29 15:10:00,46.23,46.26,46.23,46.24,27800.0,33.823,33.8449,33.823,33.8303,27800.0
2010-12-29 15:15:00,46.24,46.24,46.2,46.23,38400.0,33.8303,33.8303,33.801,33.823,38400.0
2010-12-29 15:20:00,46.23,46.24,46.19,46.21,37600.0,33.823,33.8303,33.7937,33.8084,37600.0
2010-12-29 15:25:00,46.2,46.2,46.16,46.18,37200.0,33.801,33.801,33.7718,33.7864,37200.0
2010-12-29 15:30:00,46.18,46.22,46.18,46.2,23600.0,33.7864,33.8157,33.7864,33.801,23600.0
2010-12-29 15:35:00,46.2,46.21,46.19,46.2,20000.0,33.801,33.8084,33.7937,33.801,20000.0
2010-12-29 15:40:00,46.2,46.2,46.18,46.18,16600.0,33.801,33.801,33.7864,33.7864,16600.0
2010-12-29 15:45:00,46.18,46.18,46.12,46.13,61200.0,33.7864,33.7864,33.7425,33.7498,61200.0
2010-12-29 15:50:00,46.13,46.2,46.13,46.19,47200.0,33.7498,33.801,33.7498,33.7937,47200.0
2010-12-29 15:55:00,46.19,46.19,46.07,46.09,111000.0,33.7937,33.7937,33.7059,33.7206,111000.0
2010-12-30 09:30:00,46.16,46.17,45.92,45.99,64000.0,33.7718,33.7791,33.5962,33.6474,64000.0
2010-12-30 09:35:00,46.01,46.12,46.01,46.04,15000.0,33.662,33.7425,33.662,33.684,15000.0
2010-12-30 09:40:00,46.02,46.2,46.02,46.14,36800.0,33.6693,33.801,33.6693,33.7571,36800.0
2010-12-30 09:45:00,46.15,46.15,46.07,46.12,23200.0,33.7645,33.7645,33.7059,33.7425,23200.0
2010-12-30 09:50:00,46.12,46.13,46.09,46.12,11600.0,33.7425,33.7498,33.7206,33.7425,11600.0
2010-12-30 09:55:00,46.1,46.11,45.98,46.0,23400.0,33.7279,33.7352,33.6401,33.6547,23400.0
2010-12-30 10:00:00,46.02,46.07,45.93,45.97,26400.0,33.6693,33.7059,33.6035,33.6328,26400.0
2010-12-30 10:05:00,45.98,45.99,45.94,45.96,11200.0,33.6401,33.6474,33.6108,33.6254,11200.0
2010-12-30 10:10:00,45.93,45.95,45.87,45.88,31400.0,33.6035,33.6181,33.5596,33.5669,31400.0
2010-12-30 10:15:00,45.88,45.93,45.88,45.93,21000.0,33.5669,33.6035,33.5669,33.6035,21000.0
2010-12-30 10:20:00,45.94,45.95,45.88,45.92,49400.0,33.6108,33.6181,33.5669,33.5962,49400.0
2010-12-30 10:25:00,45.9,45.97,45.9,45.93,29600.0,33.5815,33.6328,33.5815,33.6035,29600.0
2010-12-30 10:30:00,45.93,45.95,45.9,45.94,54200.0,33.6035,33.6181,33.5815,33.6108,54200.0
2010-12-30 10:35:00,45.92,45.95,45.91,45.95,14800.0,33.5962,33.6181,33.5889,33.6181,14800.0
2010-12-30 10:40:00,45.95,45.97,45.9,45.94,26200.0,33.6181,33.6328,33.5815,33.6108,26200.0
2010-12-30 10:45:00,45.95,46.02,45.95,46.02,35600.0,33.6181,33.6693,33.6181,33.6693,35600.0
2010-12-30 10:50:00,46.0,46.02,45.96,45.96,35000.0,33.6547,33.6693,33.6254,33.6254,35000.0
2010-12-30 10:55:00,45.98,45.99,45.96,45.97,20200.0,33.6401,33.6474,33.6254,33.6328,20200.0
2010-12-30 11:00:00,45.96,45.98,45.95,45.97,19000.0,33.6254,33.6401,33.6181,33.6328,19000.0
2010-12-30 11:05:00,45.98,45.98,45.96,45.97,5800.0,33.6401,33.6401,33.6254,33.6328,5800.0
2010-12-30 11:10:00,45.96,45.97,45.93,45.97,11400.0,33.6254,33.6328,33.6035,33.6328,11400.0
2010-12-30 11:15:00,45.97,45.99,45.97,45.99,13800.0,33.6328,33.6474,33.6328,33.6474,13800.0
2010-12-30 11:20:00,45.98,45.99,45.98,45.98,18400.0,33.6401,33.6474,33.6401,33.6401,18400.0
2010-12-30 11:25:00,45.98,46.0,45.97,45.99,12600.0,33.6401,33.6547,33.6328,33.6474,12600.0
2010-12-30 11:30:00,45.99,46.01,45.97,45.97,14400.0,33.6474,33.662,33.6328,33.6328,14400.0
2010-12-30 11:35:00,45.97,45.98,45.96,45.96,8800.0,33.6328,33.6401,33.6254,33.6254,8800.0
2010-12-30 11:40:00,45.96,45.99,45.96,45.98,18400.0,33.6254,33.6474,33.6254,33.6401,18400.0
2010-12-30 11:45:00,45.98,45.99,45.98,45.98,13000.0,33.6401,33.6474,33.6401,33.6401,13000.0
2010-12-30 11:50:00,45.98,45.99,45.94,45.96,22200.0,33.6401,33.6474,33.6108,33.6254,22200.0
2010-12-30 11:55:00,45.96,45.99,45.96,45.97,27800.0,33.6254,33.6474,33.6254,33.6328,27800.0
2010-12-30 12:00:00,45.97,45.98,45.97,45.97,15400.0,33.6328,33.6401,33.6328,33.6328,15400.0
2010-12-30 12:05:00,45.97,46.0,45.97,45.99,10400.0,33.6328,33.6547,33.6328,33.6474,10400.0
2010-12-30 12:10:00,45.99,46.0,45.94,45.94,12000.0,33.6474,33.6547,33.6108,33.6108,12000.0
2010-12-30 12:15:00,45.94,46.0,45.94,45.99,21200.0,33.6108,33.6547,33.6108,33.6474,21200.0
2010-12-30 12:20:00,45.99,46.0,45.96,45.96,15400.0,33.6474,33.6547,33.6254,33.6254,15400.0
2010-12-30 12:25:00,45.96,45.98,45.96,45.96,8000.0,33.6254,33.6401,33.6254,33.6254,8000.0
2010-12-30 12:30:00,45.96,45.97,45.94,45.95,9200.0,33.6254,33.6328,33.6108,33.6181,9200.0
2010-12-30 12:35:00,45.95,45.97,45.94,45.96,12200.0,33.6181,33.6328,33.6108,33.6254,12200.0
2010-12-30 12:40:00,45.96,45.99,45.95,45.98,18200.0,33.6254,33.6474,33.6181,33.6401,18200.0
2010-12-30 12:45:00,45.98,45.98,45.96,45.97,12200.0,33.6401,33.6401,33.6254,33.6328,12200.0
2010-12-30 12:50:00,45.97,45.98,45.95,45.96,12400.0,33.6328,33.6401,33.6181,33.6254,12400.0
2010-12-30 12:55:00,45.96,45.99,45.95,45.99,15800.0,33.6254,33.6474,33.6181,33.6474,15800.0
2010-12-30 13:00:00,45.99,45.99,45.95,45.95,13200.0,33.6474,33.6474,33.6181,33.6181,13200.0
2010-12-30 13:05:00,45.96,45.99,45.95,45.96,28800.0,33.6254,33.6474,33.6181,33.6254,28800.0
2010-12-30 13:10:00,45.97,45.99,45.97,45.99,17400.0,33.6328,33.6474,33.6328,33.6474,17400.0
2010-12-30 13:15:00,45.99,46.0,45.98,45.99,15200.0,33.6474,33.6547,33.6401,33.6474,15200.0
2010-12-30 13:20:00,45.99,46.0,45.99,46.0,6200.0,33.6474,33.6547,33.6474,33.6547,6200.0
2010-12-30 13:25:00,45.99,45.99,45.98,45.98,5800.0,33.6474,33.6474,33.6401,33.6401,5800.0
2010-12-30 13:30:00,45.98,46.0,45.98,46.0,5200.0,33.6401,33.6547,33.6401,33.6547,5200.0
2010-12-30 13:35:00,45.99,46.04,45.99,46.03,18600.0,33.6474,33.684,33.6474,33.6767,18600.0
2010-12-30 13:40:00,46.02,46.03,45.99,46.02,54400.0,33.6693,33.6767,33.6474,33.6693,54400.0
2010-12-30 13:45:00,46.02,46.03,46.02,46.02,6800.0,33.6693,33.6767,33.6693,33.6693,6800.0
2010-12-30 13:50:00,46.02,46.02,46.0,46.01,5800.0,33.6693,33.6693,33.6547,33.662,5800.0
2010-12-30 13:55:00,46.01,46.02,46.01,46.01,6200.0,33.662,33.6693,33.662,33.662,6200.0
2010-12-30 14:00:00,46.01,46.02,45.99,46.0,9200.0,33.662,33.6693,33.6474,33.6547,9200.0
2010-12-30 14:05:00,46.01,46.01,46.0,46.0,8800.0,33.662,33.662,33.6547,33.6547,8800.0
2010-12-30 14:10:00,46.01,46.01,46.0,46.0,9200.0,33.662,33.662,33.6547,33.6547,9200.0
2010-12-30 14:15:00,46.01,46.01,45.99,45.99,7200.0,33.662,33.662,33.6474,33.6474,7200.0
2010-12-30 14:20:00,45.99,45.99,45.97,45.99,6600.0,33.6474,33.6474,33.6328,33.6474,6600.0
2010-12-30 14:25:00,45.99,45.99,45.98,45.99,12400.0,33.6474,33.6474,33.6401,33.6474,12400.0
2010-12-30 14:30:00,46.01,46.04,45.99,46.04,14200.0,33.662,33.684,33.6474,33.684,14200.0
2010-12-30 14:35:00,46.04,46.05,46.03,46.04,6800.0,33.684,33.6913,33.6767,33.684,6800.0
2010-12-30 14:40:00,46.05,46.05,46.01,46.02,9600.0,33.6913,33.6913,33.662,33.6693,9600.0
2010-12-30 14:45:00,46.02,46.03,46.0,46.0,12200.0,33.6693,33.6767,33.6547,33.6547,12200.0
2010-12-30 14:50:00,45.99,46.03,45.99,46.02,13800.0,33.6474,33.6767,33.6474,33.6693,13800.0
2010-12-30 14:55:00,46.02,46.04,46.01,46.02,7800.0,33.6693,33.684,33.662,33.6693,7800.0
2010-12-30 15:00:00,46.02,46.02,46.01,46.01,17000.0,33.6693,33.6693,33.662,33.662,17000.0
2010-12-30 15:05:00,46.01,46.04,46.0,46.03,26000.0,33.662,33.684,33.6547,33.6767,26000.0
2010-12-30 15:10:00,46.04,46.04,46.02,46.04,9400.0,33.684,33.684,33.6693,33.684,9400.0
2010-12-30 15:15:00,46.03,46.04,46.02,46.02,41600.0,33.6767,33.684,33.6693,33.6693,41600.0
2010-12-30 15:20:00,46.02,46.02,45.99,46.0,41000.0,33.6693,33.6693,33.6474,33.6547,41000.0
2010-12-30 15:25:00,45.99,46.07,45.99,46.07,36800.0,33.6474,33.7059,33.6474,33.7059,36800.0
2010-12-30 15:30:00,46.08,46.09,46.06,46.09,17600.0,33.7132,33.7206,33.6986,33.7206,17600.0
2010-12-30 15:35:00,46.09,46.09,46.07,46.09,18000.0,33.7206,33.7206,33.7059,33.7206,18000.0
2010-12-30 15:40:00,46.09,46.1,46.06,46.07,33800.0,33.7206,33.7279,33.6986,33.7059,33800.0
2010-12-30 15:45:00,46.07,46.07,46.01,46.06,55400.0,33.7059,33.7059,33.662,33.6986,55400.0
2010-12-30 15:50:00,46.06,46.07,46.03,46.04,60200.0,33.6986,33.7059,33.6767,33.684,60200.0
2010-12-30 15:55:00,46.05,46.07,46.03,46.05,86600.0,33.6913,33.7059,33.6767,33.6913,86600.0
2010-12-31 09:30:00,46.0,46.12,46.0,46.06,29200.0,33.6547,33.7425,33.6547,33.6986,29200.0
2010-12-31 09:35:00,46.02,46.06,46.02,46.02,13600.0,33.6693,33.6986,33.6693,33.6693,13600.0
2010-12-31 09:40:00,46.01,46.05,46.0,46.01,62800.0,33.662,33.6913,33.6547,33.662,62800.0
2010-12-31 09:45:00,46.01,46.02,45.97,46.0,50200.0,33.662,33.6693,33.6328,33.6547,50200.0
2010-12-31 09:50:00,45.99,46.04,45.99,46.02,16400.0,33.6474,33.684,33.6474,33.6693,16400.0
2010-12-31 09:55:00,46.03,46.12,46.03,46.12,30000.0,33.6767,33.7425,33.6767,33.7425,30000.0
2010-12-31 10:00:00,46.1,46.12,46.1,46.12,15800.0,33.7279,33.7425,33.7279,33.7425,15800.0
2010-12-31 10:05:00,46.12,46.19,46.09,46.17,25800.0,33.7425,33.7937,33.7206,33.7791,25800.0
2010-12-31 10:10:00,46.17,46.27,46.17,46.23,27000.0,33.7791,33.8523,33.7791,33.823,27000.0
2010-12-31 10:15:00,46.23,46.26,46.21,46.25,18400.0,33.823,33.8449,33.8084,33.8376,18400.0
2010-12-31 10:20:00,46.26,46.29,46.25,46.27,21400.0,33.8449,33.8669,33.8376,33.8523,21400.0
2010-12-31 10:25:00,46.28,46.28,46.25,46.25,13400.0,33.8596,33.8596,33.8376,33.8376,13400.0
2010-12-31 10:30:00,46.24,46.3,46.24,46.27,15600.0,33.8303,33.8742,33.8303,33.8523,15600.0
2010-12-31 10:35:00,46.28,46.28,46.22,46.23,7800.0,33.8596,33.8596,33.8157,33.823,7800.0
2010-12-31 10:40:00,46.22,46.24,46.21,46.22,13800.0,33.8157,33.8303,33.8084,33.8157,13800.0
2010-12-31 10:45:00,46.22,46.22,46.18,46.2,10600.0,33.8157,33.8157,33.7864,33.801,10600.0
2010-12-31 10:50:00,46.2,46.21,46.19,46.2,9600.0,33.801,33.8084,33.7937,33.801,9600.0
2010-12-31 10:55:00,46.21,46.26,46.2,46.26,12200.0,33.8084,33.8449,33.801,33.8449,12200.0
2010-12-31 11:00:00,46.26,46.27,46.25,46.26,23400.0,33.8449,33.8523,33.8376,33.8449,23400.0
2010-12-31 11:05:00,46.26,46.26,46.21,46.23,6800.0,33.8449,33.8449,33.8084,33.823,6800.0
2010-12-31 11:10:00,46.22,46.23,46.21,46.21,10800.0,33.8157,33.823,33.8084,33.8084,10800.0
2010-12-31 11:15:00,46.22,46.27,46.21,46.26,94400.0,33.8157,33.8523,33.8084,33.8449,94400.0
2010-12-31 11:20:00,46.26,46.3,46.25,46.3,10400.0,33.8449,33.8742,33.8376,33.8742,10400.0
2010-12-31 11:25:00,46.3,46.31,46.29,46.3,7600.0,33.8742,33.8815,33.8669,33.8742,7600.0
2010-12-31 11:30:00,46.29,46.3,46.29,46.29,11400.0,33.8669,33.8742,33.8669,33.8669,11400.0
2010-12-31 11:35:00,46.28,46.32,46.28,46.3,24600.0,33.8596,33.8888,33.8596,33.8742,24600.0
2010-12-31 11:40:00,46.3,46.33,46.3,46.31,16600.0,33.8742,33.8961,33.8742,33.8815,16600.0
2010-12-31 11:45:00,46.31,46.35,46.31,46.34,18200.0,33.8815,33.9108,33.8815,33.9035,18200.0
2010-12-31 11:50:00,46.35,46.35,46.31,46.31,6800.0,33.9108,33.9108,33.8815,33.8815,6800.0
2010-12-31 11:55:00,46.31,46.31,46.3,46.31,10200.0,33.8815,33.8815,33.8742,33.8815,10200.0
2010-12-31 12:00:00,46.3,46.31,46.27,46.29,14600.0,33.8742,33.8815,33.8523,33.8669,14600.0
2010-12-31 12:05:00,46.29,46.33,46.29,46.31,43200.0,33.8669,33.8961,33.8669,33.8815,43200.0
2010-12-31 12:10:00,46.3,46.36,46.29,46.34,21800.0,33.8742,33.9181,33.8669,33.9035,21800.0
2010-12-31 12:15:00,46.34,46.35,46.29,46.29,17600.0,33.9035,33.9108,33.8669,33.8669,17600.0
2010-12-31 12:20:00,46.29,46.29,46.27,46.27,19200.0,33.8669,33.8669,33.8523,33.8523,19200.0
2010-12-31 12:25:00,46.29,46.35,46.27,46.34,25000.0,33.8669,33.9108,33.8523,33.9035,25000.0
2010-12-31 12:30:00,46.33,46.34,46.32,46.33,10000.0,33.8961,33.9035,33.8888,33.8961,10000.0
2010-12-31 12:35:00,46.33,46.34,46.32,46.32,10600.0,33.8961,33.9035,33.8888,33.8888,10600.0
2010-12-31 12:40:00,46.32,46.34,46.3,46.33,24400.0,33.8888,33.9035,33.8742,33.8961,24400.0
2010-12-31 12:45:00,46.33,46.33,46.31,46.33,14000.0,33.8961,33.8961,33.8815,33.8961,14000.0
2010-12-31 12:50:00,46.34,46.36,46.33,46.35,16000.0,33.9035,33.9181,33.8961,33.9108,16000.0
2010-12-31 12:55:00,46.35,46.36,46.33,46.35,13600.0,33.9108,33.9181,33.8961,33.9108,13600.0
2010-12-31 13:00:00,46.35,46.37,46.34,46.36,17800.0,33.9108,33.9254,33.9035,33.9181,17800.0
2010-12-31 13:05:00,46.36,46.38,46.36,46.38,22600.0,33.9181,33.9327,33.9181,33.9327,22600.0
2010-12-31 13:10:00,46.4,46.41,46.35,46.35,17600.0,33.9474,33.9547,33.9108,33.9108,17600.0
2010-12-31 13:15:00,46.37,46.39,46.35,46.39,22800.0,33.9254,33.94,33.9108,33.94,22800.0
2010-12-31 13:20:00,46.4,46.42,46.38,46.42,25000.0,33.9474,33.962,33.9327,33.962,25000.0
2010-12-31 13:25:00,46.41,46.44,46.4,46.43,57000.0,33.9547,33.9766,33.9474,33.9693,57000.0
2010-12-31 13:30:00,46.42,46.45,46.42,46.45,17200.0,33.962,33.9839,33.962,33.9839,17200.0
2010-12-31 13:35:00,46.45,46.47,46.44,46.46,33600.0,33.9839,33.9986,33.9766,33.9913,33600.0
2010-12-31 13:40:00,46.46,46.47,46.41,46.41,30600.0,33.9913,33.9986,33.9547,33.9547,30600.0
2010-12-31 13:45:00,46.41,46.41,46.37,46.38,22600.0,33.9547,33.9547,33.9254,33.9327,22600.0
2010-12-31 13:50:00,46.38,46.44,46.38,46.43,13000.0,33.9327,33.9766,33.9327,33.9693,13000.0
2010-12-31 13:55:00,46.44,46.45,46.43,46.43,14800.0,33.9766,33.9839,33.9693,33.9693,14800.0
2010-12-31 14:00:00,46.43,46.43,46.38,46.38,15600.0,33.9693,33.9693,33.9327,33.9327,15600.0
2010-12-31 14:05:00,46.38,46.38,46.37,46.37,14400.0,33.9327,33.9327,33.9254,33.9254,14400.0
2010-12-31 14:10:00,46.38,46.38,46.37,46.37,10000.0,33.9327,33.9327,33.9254,33.9254,10000.0
2010-12-31 14:15:00,46.37,46.37,46.35,46.35,12400.0,33.9254,33.9254,33.9108,33.9108,12400.0
2010-12-31 14:20:00,46.35,46.38,46.34,46.36,56600.0,33.9108,33.9327,33.9035,33.9181,56600.0
2010-12-31 14:25:00,46.35,46.4,46.35,46.37,20400.0,33.9108,33.9474,33.9108,33.9254,20400.0
2010-12-31 14:30:00,46.37,46.44,46.37,46.44,25800.0,33.9254,33.9766,33.9254,33.9766,25800.0
2010-12-31 14:35:00,46.44,46.47,46.43,46.47,27400.0,33.9766,33.9986,33.9693,33.9986,27400.0
2010-12-31 14:40:00,46.46,46.47,46.41,46.41,14000.0,33.9913,33.9986,33.9547,33.9547,14000.0
2010-12-31 14:45:00,46.42,46.43,46.42,46.43,10400.0,33.962,33.9693,33.962,33.9693,10400.0
2010-12-31 14:50:00,46.43,46.43,46.35,46.37,25200.0,33.9693,33.9693,33.9108,33.9254,25200.0
2010-12-31 14:55:00,46.36,46.41,46.36,46.4,15400.0,33.9181,33.9547,33.9181,33.9474,15400.0
2010-12-31 15:00:00,46.4,46.4,46.35,46.35,18600.0,33.9474,33.9474,33.9108,33.9108,18600.0
2010-12-31 15:05:00,46.36,46.4,46.35,46.38,32800.0,33.9181,33.9474,33.9108,33.9327,32800.0
2010-12-31 15:10:00,46.38,46.4,46.33,46.33,16200.0,33.9327,33.9474,33.8961,33.8961,16200.0
2010-12-31 15:15:00,46.34,46.34,46.32,46.32,17600.0,33.9035,33.9035,33.8888,33.8888,17600.0
2010-12-31 15:20:00,46.33,46.35,46.32,46.35,20200.0,33.8961,33.9108,33.8888,33.9108,20200.0
2010-12-31 15:25:00,46.35,46.35,46.34,46.34,18600.0,33.9108,33.9108,33.9035,33.9035,18600.0
2010-12-31 15:30:00,46.33,46.35,46.32,46.32,34000.0,33.8961,33.9108,33.8888,33.8888,34000.0
2010-12-31 15:35:00,46.32,46.35,46.31,46.34,29000.0,33.8888,33.9108,33.8815,33.9035,29000.0
2010-12-31 15:40:00,46.34,46.41,46.34,46.4,59000.0,33.9035,33.9547,33.9035,33.9474,59000.0
2010-12-31 15:45:00,46.4,46.4,46.24,46.27,140200.0,33.9474,33.9474,33.8303,33.8523,140200.0
2010-12-31 15:50:00,46.26,46.32,46.25,46.3,96400.0,33.8449,33.8888,33.8376,33.8742,96400.0
2010-12-31 15:55:00,46.31,46.34,46.27,46.34,205800.0,33.8815,33.9035,33.8523,33.9035,205800.0
2011-01-03 09:30:00,46.91,46.98,46.67,46.95,180600.0,34.3205,34.3717,34.1449,34.3498,180600.0
2011-01-03 09:35:00,46.94,46.97,46.87,46.96,72800.0,34.3424,34.3644,34.2912,34.3571,72800.0
2011-01-03 09:40:00,46.96,46.99,46.93,46.95,68000.0,34.3571,34.379,34.3351,34.3498,68000.0
2011-01-03 09:45:00,46.93,47.0,46.93,46.99,100000.0,34.3351,34.3863,34.3351,34.379,100000.0
2011-01-03 09:50:00,46.99,47.02,46.88,46.89,126800.0,34.379,34.401,34.2985,34.3059,126800.0
2011-01-03 09:55:00,46.89,46.94,46.88,46.91,54000.0,34.3059,34.3424,34.2985,34.3205,54000.0
2011-01-03 10:00:00,46.9,46.92,46.8,46.85,45000.0,34.3132,34.3278,34.24,34.2766,45000.0
2011-01-03 10:05:00,46.85,46.95,46.85,46.94,39000.0,34.2766,34.3498,34.2766,34.3424,39000.0
2011-01-03 10:10:00,46.96,47.2,46.96,47.18,85800.0,34.3571,34.5327,34.3571,34.518,85800.0
2011-01-03 10:15:00,47.18,47.27,47.13,47.16,116400.0,34.518,34.5839,34.4814,34.5034,116400.0
2011-01-03 10:20:00,47.17,47.17,47.11,47.13,123400.0,34.5107,34.5107,34.4668,34.4814,123400.0
2011-01-03 10:25:00,47.13,47.21,47.12,47.18,55800.0,34.4814,34.54,34.4741,34.518,55800.0
2011-01-03 10:30:00,47.18,47.22,47.11,47.13,93200.0,34.518,34.5473,34.4668,34.4814,93200.0
2011-01-03 10:35:00,47.13,47.18,47.11,47.17,48600.0,34.4814,34.518,34.4668,34.5107,48600.0
2011-01-03 10:40:00,47.17,47.22,47.16,47.22,44200.0,34.5107,34.5473,34.5034,34.5473,44200.0
2011-01-03 10:45:00,47.21,47.25,47.19,47.23,55400.0,34.54,34.5692,34.5253,34.5546,55400.0
2011-01-03 10:50:00,47.24,47.27,47.19,47.2,55400.0,34.5619,34.5839,34.5253,34.5327,55400.0
2011-01-03 10:55:00,47.22,47.25,47.2,47.24,28400.0,34.5473,34.5692,34.5327,34.5619,28400.0
2011-01-03 11:00:00,47.24,47.27,47.19,47.2,26000.0,34.5619,34.5839,34.5253,34.5327,26000.0
2011-01-03 11:05:00,47.2,47.23,47.13,47.16,31600.0,34.5327,34.5546,34.4814,34.5034,31600.0
2011-01-03 11:10:00,47.15,47.15,46.99,47.05,62800.0,34.4961,34.4961,34.379,34.4229,62800.0
2011-01-03 11:15:00,47.06,47.12,47.06,47.11,60800.0,34.4302,34.4741,34.4302,34.4668,60800.0
2011-01-03 11:20:00,47.11,47.16,47.11,47.13,48800.0,34.4668,34.5034,34.4668,34.4814,48800.0
2011-01-03 11:25:00,47.13,47.14,47.04,47.09,49800.0,34.4814,34.4888,34.4156,34.4522,49800.0
2011-01-03 11:30:00,47.1,47.13,47.02,47.13,28400.0,34.4595,34.4814,34.401,34.4814,28400.0
2011-01-03 11:35:00,47.13,47.16,47.09,47.16,87400.0,34.4814,34.5034,34.4522,34.5034,87400.0
2011-01-03 11:40:00,47.16,47.23,47.13,47.14,73600.0,34.5034,34.5546,34.4814,34.4888,73600.0
2011-01-03 11:45:00,47.14,47.15,47.09,47.13,34000.0,34.4888,34.4961,34.4522,34.4814,34000.0
2011-01-03 11:50:00,47.13,47.13,47.04,47.06,35600.0,34.4814,34.4814,34.4156,34.4302,35600.0
2011-01-03 11:55:00,47.05,47.05,47.0,47.04,32000.0,34.4229,34.4229,34.3863,34.4156,32000.0
2011-01-03 12:00:00,47.05,47.09,47.04,47.04,39600.0,34.4229,34.4522,34.4156,34.4156,39600.0
2011-01-03 12:05:00,47.04,47.04,47.02,47.04,32000.0,34.4156,34.4156,34.401,34.4156,32000.0
2011-01-03 12:10:00,47.04,47.1,47.04,47.07,25800.0,34.4156,34.4595,34.4156,34.4376,25800.0
2011-01-03 12:15:00,47.08,47.1,47.07,47.08,82400.0,34.4449,34.4595,34.4376,34.4449,82400.0
2011-01-03 12:20:00,47.07,47.08,47.02,47.05,46800.0,34.4376,34.4449,34.401,34.4229,46800.0
2011-01-03 12:25:00,47.05,47.05,47.04,47.05,33000.0,34.4229,34.4229,34.4156,34.4229,33000.0
2011-01-03 12:30:00,47.05,47.09,47.05,47.09,24600.0,34.4229,34.4522,34.4229,34.4522,24600.0
2011-01-03 12:35:00,47.09,47.09,47.06,47.07,14800.0,34.4522,34.4522,34.4302,34.4376,14800.0
2011-01-03 12:40:00,47.08,47.12,47.08,47.12,26200.0,34.4449,34.4741,34.4449,34.4741,26200.0
2011-01-03 12:45:00,47.12,47.16,47.12,47.15,23800.0,34.4741,34.5034,34.4741,34.4961,23800.0
2011-01-03 12:50:00,47.15,47.16,47.13,47.15,22800.0,34.4961,34.5034,34.4814,34.4961,22800.0
2011-01-03 12:55:00,47.15,47.23,47.12,47.19,113800.0,34.4961,34.5546,34.4741,34.5253,113800.0
2011-01-03 13:00:00,47.2,47.21,47.15,47.17,36800.0,34.5327,34.54,34.4961,34.5107,36800.0
2011-01-03 13:05:00,47.17,47.18,47.13,47.17,38800.0,34.5107,34.518,34.4814,34.5107,38800.0
2011-01-03 13:10:00,47.17,47.19,47.14,47.18,32200.0,34.5107,34.5253,34.4888,34.518,32200.0
2011-01-03 13:15:00,47.17,47.19,47.13,47.14,26600.0,34.5107,34.5253,34.4814,34.4888,26600.0
2011-01-03 13:20:00,47.15,47.16,47.13,47.14,20800.0,34.4961,34.5034,34.4814,34.4888,20800.0
2011-01-03 13:25:00,47.13,47.15,47.12,47.13,18400.0,34.4814,34.4961,34.4741,34.4814,18400.0
2011-01-03 13:30:00,47.13,47.17,47.13,47.17,12200.0,34.4814,34.5107,34.4814,34.5107,12200.0
2011-01-03 13:35:00,47.16,47.18,47.12,47.17,38800.0,34.5034,34.518,34.4741,34.5107,38800.0
2011-01-03 13:40:00,47.16,47.16,47.11,47.15,48400.0,34.5034,34.5034,34.4668,34.4961,48400.0
2011-01-03 13:45:00,47.14,47.16,47.1,47.1,105400.0,34.4888,34.5034,34.4595,34.4595,105400.0
2011-01-03 13:50:00,47.1,47.1,47.06,47.07,22200.0,34.4595,34.4595,34.4302,34.4376,22200.0
2011-01-03 13:55:00,47.07,47.13,47.06,47.13,55400.0,34.4376,34.4814,34.4302,34.4814,55400.0
2011-01-03 14:00:00,47.13,47.16,47.12,47.14,30600.0,34.4814,34.5034,34.4741,34.4888,30600.0
2011-01-03 14:05:00,47.13,47.16,47.12,47.16,60600.0,34.4814,34.5034,34.4741,34.5034,60600.0
2011-01-03 14:10:00,47.16,47.18,47.13,47.16,81800.0,34.5034,34.518,34.4814,34.5034,81800.0
2011-01-03 14:15:00,47.16,47.16,47.1,47.15,72400.0,34.5034,34.5034,34.4595,34.4961,72400.0
2011-01-03 14:20:00,47.15,47.22,47.14,47.21,72000.0,34.4961,34.5473,34.4888,34.54,72000.0
2011-01-03 14:25:00,47.21,47.21,47.09,47.09,76600.0,34.54,34.54,34.4522,34.4522,76600.0
2011-01-03 14:30:00,47.07,47.13,47.06,47.13,69000.0,34.4376,34.4814,34.4302,34.4814,69000.0
2011-01-03 14:35:00,47.13,47.13,47.08,47.09,43800.0,34.4814,34.4814,34.4449,34.4522,43800.0
2011-01-03 14:40:00,47.08,47.1,47.02,47.06,64000.0,34.4449,34.4595,34.401,34.4302,64000.0
2011-01-03 14:45:00,47.05,47.1,47.03,47.09,45200.0,34.4229,34.4595,34.4083,34.4522,45200.0
2011-01-03 14:50:00,47.09,47.09,47.04,47.05,47000.0,34.4522,34.4522,34.4156,34.4229,47000.0
2011-01-03 14:55:00,47.05,47.1,47.05,47.09,43600.0,34.4229,34.4595,34.4229,34.4522,43600.0
2011-01-03 15:00:00,47.09,47.09,47.02,47.02,48800.0,34.4522,34.4522,34.401,34.401,48800.0
2011-01-03 15:05:00,47.02,47.02,46.97,46.99,50000.0,34.401,34.401,34.3644,34.379,50000.0
2011-01-03 15:10:00,46.99,46.99,46.92,46.95,78800.0,34.379,34.379,34.3278,34.3498,78800.0
2011-01-03 15:15:00,46.95,46.96,46.87,46.96,57800.0,34.3498,34.3571,34.2912,34.3571,57800.0
2011-01-03 15:20:00,46.96,46.96,46.88,46.93,52600.0,34.3571,34.3571,34.2985,34.3351,52600.0
2011-01-03 15:25:00,46.94,46.95,46.88,46.89,75800.0,34.3424,34.3498,34.2985,34.3059,75800.0
2011-01-03 15:30:00,46.88,46.93,46.88,46.91,62600.0,34.2985,34.3351,34.2985,34.3205,62600.0
2011-01-03 15:35:00,46.91,46.91,46.85,46.85,147200.0,34.3205,34.3205,34.2766,34.2766,147200.0
2011-01-03 15:40:00,46.87,46.88,46.83,46.85,102000.0,34.2912,34.2985,34.262,34.2766,102000.0
2011-01-03 15:45:00,46.85,46.91,46.85,46.89,161400.0,34.2766,34.3205,34.2766,34.3059,161400.0
2011-01-03 15:50:00,46.9,46.93,46.84,46.88,201800.0,34.3132,34.3351,34.2693,34.2985,201800.0
2011-01-03 15:55:00,46.87,46.9,46.82,46.85,217000.0,34.2912,34.3132,34.2546,34.2766,217000.0
2011-01-04 09:30:00,47.11,47.11,46.85,46.92,80800.0,34.4668,34.4668,34.2766,34.3278,80800.0
2011-01-04 09:35:00,46.93,46.99,46.74,46.75,367000.0,34.3351,34.379,34.1961,34.2034,367000.0
2011-01-04 09:40:00,46.76,46.83,46.58,46.6,92000.0,34.2107,34.262,34.0791,34.0937,92000.0
2011-01-04 09:45:00,46.58,46.67,46.56,46.63,68800.0,34.0791,34.1449,34.0644,34.1156,68800.0
2011-01-04 09:50:00,46.64,46.65,46.57,46.58,64800.0,34.123,34.1303,34.0717,34.0791,64800.0
2011-01-04 09:55:00,46.58,46.6,46.46,46.47,81400.0,34.0791,34.0937,33.9913,33.9986,81400.0
2011-01-04 10:00:00,46.48,46.5,46.4,46.49,97400.0,34.0059,34.0205,33.9474,34.0132,97400.0
2011-01-04 10:05:00,46.49,46.52,46.4,46.49,64000.0,34.0132,34.0352,33.9474,34.0132,64000.0
2011-01-04 10:10:00,46.5,46.5,46.35,46.42,59600.0,34.0205,34.0205,33.9108,33.962,59600.0
2011-01-04 10:15:00,46.42,46.47,46.36,46.47,58200.0,33.962,33.9986,33.9181,33.9986,58200.0
2011-01-04 10:20:00,46.47,46.6,46.47,46.56,48000.0,33.9986,34.0937,33.9986,34.0644,48000.0
2011-01-04 10:25:00,46.55,46.59,46.53,46.57,52000.0,34.0571,34.0864,34.0425,34.0717,52000.0
2011-01-04 10:30:00,46.58,46.58,46.52,46.52,68600.0,34.0791,34.0791,34.0352,34.0352,68600.0
2011-01-04 10:35:00,46.52,46.53,46.48,46.5,101800.0,34.0352,34.0425,34.0059,34.0205,101800.0
2011-01-04 10:40:00,46.49,46.56,46.46,46.53,114600.0,34.0132,34.0644,33.9913,34.0425,114600.0
2011-01-04 10:45:00,46.54,46.54,46.42,46.46,48400.0,34.0498,34.0498,33.962,33.9913,48400.0
2011-01-04 10:50:00,46.47,46.5,46.43,46.49,31800.0,33.9986,34.0205,33.9693,34.0132,31800.0
2011-01-04 10:55:00,46.49,46.49,46.27,46.27,76000.0,34.0132,34.0132,33.8523,33.8523,76000.0
2011-01-04 11:00:00,46.28,46.44,46.26,46.37,169400.0,33.8596,33.9766,33.8449,33.9254,169400.0
2011-01-04 11:05:00,46.37,46.38,46.2,46.21,114200.0,33.9254,33.9327,33.801,33.8084,114200.0
2011-01-04 11:10:00,46.22,46.37,46.2,46.37,89600.0,33.8157,33.9254,33.801,33.9254,89600.0
2011-01-04 11:15:00,46.38,46.44,46.33,46.41,79400.0,33.9327,33.9766,33.8961,33.9547,79400.0
2011-01-04 11:20:00,46.42,46.42,46.2,46.22,173600.0,33.962,33.962,33.801,33.8157,173600.0
2011-01-04 11:25:00,46.24,46.24,46.17,46.19,77800.0,33.8303,33.8303,33.7791,33.7937,77800.0
2011-01-04 11:30:00,46.2,46.25,46.18,46.2,40200.0,33.801,33.8376,33.7864,33.801,40200.0
2011-01-04 11:35:00,46.19,46.2,46.16,46.18,34600.0,33.7937,33.801,33.7718,33.7864,34600.0
2011-01-04 11:40:00,46.19,46.2,46.15,46.2,29800.0,33.7937,33.801,33.7645,33.801,29800.0
2011-01-04 11:45:00,46.2,46.21,46.16,46.18,18800.0,33.801,33.8084,33.7718,33.7864,18800.0
2011-01-04 11:50:00,46.18,46.18,46.13,46.16,28400.0,33.7864,33.7864,33.7498,33.7718,28400.0
2011-01-04 11:55:00,46.14,46.16,46.1,46.12,33000.0,33.7571,33.7718,33.7279,33.7425,33000.0
2011-01-04 12:00:00,46.11,46.17,46.11,46.16,27800.0,33.7352,33.7791,33.7352,33.7718,27800.0
2011-01-04 12:05:00,46.14,46.14,46.06,46.06,42000.0,33.7571,33.7571,33.6986,33.6986,42000.0
2011-01-04 12:10:00,46.06,46.1,46.06,46.08,54600.0,33.6986,33.7279,33.6986,33.7132,54600.0
2011-01-04 12:15:00,46.08,46.08,46.03,46.03,34400.0,33.7132,33.7132,33.6767,33.6767,34400.0
2011-01-04 12:20:00,46.04,46.05,46.02,46.05,19400.0,33.684,33.6913,33.6693,33.6913,19400.0
2011-01-04 12:25:00,46.05,46.05,46.0,46.0,63400.0,33.6913,33.6913,33.6547,33.6547,63400.0
2011-01-04 12:30:00,46.0,46.04,46.0,46.0,107200.0,33.6547,33.684,33.6547,33.6547,107200.0
2011-01-04 12:35:00,46.0,46.02,46.0,46.01,29000.0,33.6547,33.6693,33.6547,33.662,29000.0
2011-01-04 12:40:00,46.01,46.04,45.99,46.01,40000.0,33.662,33.684,33.6474,33.662,40000.0
2011-01-04 12:45:00,46.01,46.02,46.0,46.02,19600.0,33.662,33.6693,33.6547,33.6693,19600.0
2011-01-04 12:50:00,46.02,46.04,46.0,46.02,34200.0,33.6693,33.684,33.6547,33.6693,34200.0
2011-01-04 12:55:00,46.03,46.09,46.02,46.09,14400.0,33.6767,33.7206,33.6693,33.7206,14400.0
2011-01-04 13:00:00,46.09,46.16,46.09,46.13,34400.0,33.7206,33.7718,33.7206,33.7498,34400.0
2011-01-04 13:05:00,46.12,46.16,46.09,46.12,47000.0,33.7425,33.7718,33.7206,33.7425,47000.0
2011-01-04 13:10:00,46.11,46.24,46.1,46.24,53000.0,33.7352,33.8303,33.7279,33.8303,53000.0
2011-01-04 13:15:00,46.24,46.26,46.16,46.23,249800.0,33.8303,33.8449,33.7718,33.823,249800.0
2011-01-04 13:20:00,46.23,46.29,46.2,46.2,22400.0,33.823,33.8669,33.801,33.801,22400.0
2011-01-04 13:25:00,46.19,46.2,46.15,46.2,24200.0,33.7937,33.801,33.7645,33.801,24200.0
2011-01-04 13:30:00,46.19,46.25,46.19,46.22,18200.0,33.7937,33.8376,33.7937,33.8157,18200.0
2011-01-04 13:35:00,46.22,46.23,46.21,46.23,32400.0,33.8157,33.823,33.8084,33.823,32400.0
2011-01-04 13:40:00,46.24,46.24,46.18,46.24,20200.0,33.8303,33.8303,33.7864,33.8303,20200.0
2011-01-04 13:45:00,46.23,46.27,46.23,46.25,14800.0,33.823,33.8523,33.823,33.8376,14800.0
2011-01-04 13:50:00,46.26,46.26,46.21,46.22,13400.0,33.8449,33.8449,33.8084,33.8157,13400.0
2011-01-04 13:55:00,46.22,46.27,46.22,46.27,20400.0,33.8157,33.8523,33.8157,33.8523,20400.0
2011-01-04 14:00:00,46.26,46.28,46.23,46.26,21200.0,33.8449,33.8596,33.823,33.8449,21200.0
2011-01-04 14:05:00,46.26,46.33,46.26,46.31,24400.0,33.8449,33.8961,33.8449,33.8815,24400.0
2011-01-04 14:10:00,46.31,46.35,46.29,46.35,20400.0,33.8815,33.9108,33.8669,33.9108,20400.0
2011-01-04 14:15:00,46.34,46.35,46.32,46.35,10200.0,33.9035,33.9108,33.8888,33.9108,10200.0
2011-01-04 14:20:00,46.35,46.42,46.33,46.41,21400.0,33.9108,33.962,33.8961,33.9547,21400.0
2011-01-04 14:25:00,46.41,46.5,46.41,46.49,46800.0,33.9547,34.0205,33.9547,34.0132,46800.0
2011-01-04 14:30:00,46.49,46.49,46.43,46.43,59000.0,34.0132,34.0132,33.9693,33.9693,59000.0
2011-01-04 14:35:00,46.43,46.45,46.43,46.43,43000.0,33.9693,33.9839,33.9693,33.9693,43000.0
2011-01-04 14:40:00,46.43,46.49,46.43,46.43,51000.0,33.9693,34.0132,33.9693,33.9693,51000.0
2011-01-04 14:45:00,46.43,46.46,46.43,46.45,45000.0,33.9693,33.9913,33.9693,33.9839,45000.0
2011-01-04 14:50:00,46.45,46.49,46.45,46.46,28000.0,33.9839,34.0132,33.9839,33.9913,28000.0
2011-01-04 14:55:00,46.46,46.47,46.43,46.43,40000.0,33.9913,33.9986,33.9693,33.9693,40000.0
2011-01-04 15:00:00,46.43,46.45,46.43,46.44,64400.0,33.9693,33.9839,33.9693,33.9766,64400.0
2011-01-04 15:05:00,46.44,46.46,46.38,46.4,125600.0,33.9766,33.9913,33.9327,33.9474,125600.0
2011-01-04 15:10:00,46.4,46.42,46.35,46.4,46600.0,33.9474,33.962,33.9108,33.9474,46600.0
2011-01-04 15:15:00,46.4,46.4,46.33,46.34,49800.0,33.9474,33.9474,33.8961,33.9035,49800.0
2011-01-04 15:20:00,46.34,46.44,46.33,46.43,39000.0,33.9035,33.9766,33.8961,33.9693,39000.0
2011-01-04 15:25:00,46.42,46.49,46.42,46.47,50600.0,33.962,34.0132,33.962,33.9986,50600.0
2011-01-04 15:30:00,46.47,46.47,46.43,46.46,86000.0,33.9986,33.9986,33.9693,33.9913,86000.0
2011-01-04 15:35:00,46.46,46.51,46.44,46.48,85000.0,33.9913,34.0278,33.9766,34.0059,85000.0
2011-01-04 15:40:00,46.48,46.51,46.45,46.5,59400.0,34.0059,34.0278,33.9839,34.0205,59400.0
2011-01-04 15:45:00,46.5,46.52,46.47,46.49,103200.0,34.0205,34.0352,33.9986,34.0132,103200.0
2011-01-04 15:50:00,46.5,46.53,46.49,46.51,78000.0,34.0205,34.0425,34.0132,34.0278,78000.0
2011-01-04 15:55:00,46.51,46.53,46.47,46.51,174800.0,34.0278,34.0425,33.9986,34.0278,174800.0
2011-01-05 09:30:00,46.17,46.33,46.16,46.26,73200.0,33.7791,33.8961,33.7718,33.8449,73200.0
2011-01-05 09:35:00,46.3,46.36,46.25,46.31,35800.0,33.8742,33.9181,33.8376,33.8815,35800.0
2011-01-05 09:40:00,46.31,46.43,46.27,46.36,46800.0,33.8815,33.9693,33.8523,33.9181,46800.0
2011-01-05 09:45:00,46.37,46.52,46.33,46.43,43200.0,33.9254,34.0352,33.8961,33.9693,43200.0
2011-01-05 09:50:00,46.44,46.59,46.41,46.49,79000.0,33.9766,34.0864,33.9547,34.0132,79000.0
2011-01-05 09:55:00,46.49,46.49,46.37,46.39,59000.0,34.0132,34.0132,33.9254,33.94,59000.0
2011-01-05 10:00:00,46.4,46.48,46.27,46.42,72400.0,33.9474,34.0059,33.8523,33.962,72400.0
2011-01-05 10:05:00,46.44,46.51,46.41,46.5,70600.0,33.9766,34.0278,33.9547,34.0205,70600.0
2011-01-05 10:10:00,46.52,46.52,46.38,46.4,67800.0,34.0352,34.0352,33.9327,33.9474,67800.0
2011-01-05 10:15:00,46.41,46.48,46.39,46.48,35600.0,33.9547,34.0059,33.94,34.0059,35600.0
2011-01-05 10:20:00,46.47,46.51,46.47,46.48,19200.0,33.9986,34.0278,33.9986,34.0059,19200.0
2011-01-05 10:25:00,46.48,46.5,46.44,46.49,18400.0,34.0059,34.0205,33.9766,34.0132,18400.0
2011-01-05 10:30:00,46.49,46.51,46.39,46.41,83800.0,34.0132,34.0278,33.94,33.9547,83800.0
2011-01-05 10:35:00,46.4,46.49,46.36,46.46,54200.0,33.9474,34.0132,33.9181,33.9913,54200.0
2011-01-05 10:40:00,46.49,46.5,46.44,46.49,77000.0,34.0132,34.0205,33.9766,34.0132,77000.0
2011-01-05 10:45:00,46.49,46.63,46.49,46.57,80600.0,34.0132,34.1156,34.0132,34.0717,80600.0
2011-01-05 10:50:00,46.57,46.6,46.5,46.56,35000.0,34.0717,34.0937,34.0205,34.0644,35000.0
2011-01-05 10:55:00,46.56,46.56,46.48,46.48,37000.0,34.0644,34.0644,34.0059,34.0059,37000.0
2011-01-05 11:00:00,46.48,46.48,46.33,46.34,138600.0,34.0059,34.0059,33.8961,33.9035,138600.0
2011-01-05 11:05:00,46.34,46.47,46.3,46.43,76000.0,33.9035,33.9986,33.8742,33.9693,76000.0
2011-01-05 11:10:00,46.43,46.5,46.41,46.46,66200.0,33.9693,34.0205,33.9547,33.9913,66200.0
2011-01-05 11:15:00,46.46,46.54,46.45,46.49,92200.0,33.9913,34.0498,33.9839,34.0132,92200.0
2011-01-05 11:20:00,46.49,46.5,46.46,46.48,61000.0,34.0132,34.0205,33.9913,34.0059,61000.0
2011-01-05 11:25:00,46.48,46.57,46.48,46.5,44800.0,34.0059,34.0717,34.0059,34.0205,44800.0
2011-01-05 11:30:00,46.51,46.63,46.5,46.61,185200.0,34.0278,34.1156,34.0205,34.101,185200.0
2011-01-05 11:35:00,46.6,46.65,46.59,46.62,41800.0,34.0937,34.1303,34.0864,34.1083,41800.0
2011-01-05 11:40:00,46.62,46.62,46.48,46.49,108800.0,34.1083,34.1083,34.0059,34.0132,108800.0
2011-01-05 11:45:00,46.49,46.52,46.47,46.48,36400.0,34.0132,34.0352,33.9986,34.0059,36400.0
2011-01-05 11:50:00,46.49,46.55,46.48,46.54,51600.0,34.0132,34.0571,34.0059,34.0498,51600.0
2011-01-05 11:55:00,46.53,46.57,46.49,46.52,63400.0,34.0425,34.0717,34.0132,34.0352,63400.0
2011-01-05 12:00:00,46.52,46.52,46.49,46.52,120800.0,34.0352,34.0352,34.0132,34.0352,120800.0
2011-01-05 12:05:00,46.52,46.57,46.52,46.56,67800.0,34.0352,34.0717,34.0352,34.0644,67800.0
2011-01-05 12:10:00,46.55,46.63,46.53,46.53,66000.0,34.0571,34.1156,34.0425,34.0425,66000.0
2011-01-05 12:15:00,46.54,46.56,46.51,46.51,114200.0,34.0498,34.0644,34.0278,34.0278,114200.0
2011-01-05 12:20:00,46.52,46.59,46.51,46.59,69000.0,34.0352,34.0864,34.0278,34.0864,69000.0
2011-01-05 12:25:00,46.59,46.6,46.56,46.6,51400.0,34.0864,34.0937,34.0644,34.0937,51400.0
2011-01-05 12:30:00,46.6,46.63,46.58,46.63,34000.0,34.0937,34.1156,34.0791,34.1156,34000.0
2011-01-05 12:35:00,46.63,46.66,46.59,46.59,58000.0,34.1156,34.1376,34.0864,34.0864,58000.0
2011-01-05 12:40:00,46.59,46.63,46.56,46.57,95400.0,34.0864,34.1156,34.0644,34.0717,95400.0
2011-01-05 12:45:00,46.57,46.65,46.57,46.65,43400.0,34.0717,34.1303,34.0717,34.1303,43400.0
2011-01-05 12:50:00,46.65,46.67,46.63,46.63,31800.0,34.1303,34.1449,34.1156,34.1156,31800.0
2011-01-05 12:55:00,46.62,46.67,46.59,46.59,27000.0,34.1083,34.1449,34.0864,34.0864,27000.0
2011-01-05 13:00:00,46.6,46.63,46.55,46.55,45000.0,34.0937,34.1156,34.0571,34.0571,45000.0
2011-01-05 13:05:00,46.56,46.57,46.54,46.57,34000.0,34.0644,34.0717,34.0498,34.0717,34000.0
2011-01-05 13:10:00,46.57,46.6,46.55,46.57,30200.0,34.0717,34.0937,34.0571,34.0717,30200.0
2011-01-05 13:15:00,46.58,46.58,46.52,46.52,36200.0,34.0791,34.0791,34.0352,34.0352,36200.0
2011-01-05 13:20:00,46.54,46.57,46.53,46.54,35800.0,34.0498,34.0717,34.0425,34.0498,35800.0
2011-01-05 13:25:00,46.54,46.56,46.52,46.54,16800.0,34.0498,34.0644,34.0352,34.0498,16800.0
2011-01-05 13:30:00,46.54,46.56,46.52,46.53,14400.0,34.0498,34.0644,34.0352,34.0425,14400.0
2011-01-05 13:35:00,46.54,46.59,46.53,46.59,18400.0,34.0498,34.0864,34.0425,34.0864,18400.0
2011-01-05 13:40:00,46.59,46.6,46.55,46.56,6800.0,34.0864,34.0937,34.0571,34.0644,6800.0
2011-01-05 13:45:00,46.58,46.63,46.56,46.58,32200.0,34.0791,34.1156,34.0644,34.0791,32200.0
2011-01-05 13:50:00,46.59,46.63,46.58,46.62,31200.0,34.0864,34.1156,34.0791,34.1083,31200.0
2011-01-05 13:55:00,46.62,46.63,46.58,46.6,18400.0,34.1083,34.1156,34.0791,34.0937,18400.0
2011-01-05 14:00:00,46.62,46.62,46.58,46.59,41600.0,34.1083,34.1083,34.0791,34.0864,41600.0
2011-01-05 14:05:00,46.6,46.63,46.58,46.59,61600.0,34.0937,34.1156,34.0791,34.0864,61600.0
2011-01-05 14:10:00,46.58,46.59,46.5,46.54,87800.0,34.0791,34.0864,34.0205,34.0498,87800.0
2011-01-05 14:15:00,46.54,46.6,46.49,46.5,172200.0,34.0498,34.0937,34.0132,34.0205,172200.0
2011-01-05 14:20:00,46.51,46.54,46.49,46.51,42200.0,34.0278,34.0498,34.0132,34.0278,42200.0
2011-01-05 14:25:00,46.51,46.52,46.43,46.46,52800.0,34.0278,34.0352,33.9693,33.9913,52800.0
2011-01-05 14:30:00,46.46,46.5,46.46,46.49,26200.0,33.9913,34.0205,33.9913,34.0132,26200.0
2011-01-05 14:35:00,46.5,46.52,46.47,46.47,117600.0,34.0205,34.0352,33.9986,33.9986,117600.0
2011-01-05 14:40:00,46.47,46.5,46.45,46.49,25800.0,33.9986,34.0205,33.9839,34.0132,25800.0
2011-01-05 14:45:00,46.49,46.52,46.49,46.51,17400.0,34.0132,34.0352,34.0132,34.0278,17400.0
2011-01-05 14:50:00,46.51,46.52,46.5,46.52,10200.0,34.0278,34.0352,34.0205,34.0352,10200.0
2011-01-05 14:55:00,46.51,46.55,46.48,46.54,31800.0,34.0278,34.0571,34.0059,34.0498,31800.0
2011-01-05 15:00:00,46.55,46.56,46.52,46.56,41200.0,34.0571,34.0644,34.0352,34.0644,41200.0
2011-01-05 15:05:00,46.55,46.56,46.48,46.49,103200.0,34.0571,34.0644,34.0059,34.0132,103200.0
2011-01-05 15:10:00,46.48,46.52,46.48,46.48,91600.0,34.0059,34.0352,34.0059,34.0059,91600.0
2011-01-05 15:15:00,46.48,46.52,46.48,46.51,66600.0,34.0059,34.0352,34.0059,34.0278,66600.0
2011-01-05 15:20:00,46.52,46.53,46.43,46.43,119800.0,34.0352,34.0425,33.9693,33.9693,119800.0
2011-01-05 15:25:00,46.43,46.45,46.38,46.38,95400.0,33.9693,33.9839,33.9327,33.9327,95400.0
2011-01-05 15:30:00,46.38,46.45,46.38,46.42,95000.0,33.9327,33.9839,33.9327,33.962,95000.0
2011-01-05 15:35:00,46.43,46.43,46.38,46.39,149600.0,33.9693,33.9693,33.9327,33.94,149600.0
2011-01-05 15:40:00,46.39,46.43,46.38,46.4,123400.0,33.94,33.9693,33.9327,33.9474,123400.0
2011-01-05 15:45:00,46.4,46.46,46.4,46.46,90000.0,33.9474,33.9913,33.9474,33.9913,90000.0
2011-01-05 15:50:00,46.45,46.49,46.44,46.48,82800.0,33.9839,34.0132,33.9766,34.0059,82800.0
2011-01-05 15:55:00,46.48,46.5,46.47,46.47,120400.0,34.0059,34.0205,33.9986,33.9986,120400.0
2011-01-06 09:30:00,46.37,46.73,46.37,46.59,79000.0,33.9254,34.1888,33.9254,34.0864,79000.0
2011-01-06 09:35:00,46.59,46.6,46.5,46.54,87600.0,34.0864,34.0937,34.0205,34.0498,87600.0
2011-01-06 09:40:00,46.54,46.6,46.51,46.55,106000.0,34.0498,34.0937,34.0278,34.0571,106000.0
2011-01-06 09:45:00,46.57,46.6,46.55,46.58,55000.0,34.0717,34.0937,34.0571,34.0791,55000.0
2011-01-06 09:50:00,46.6,46.6,46.5,46.5,82200.0,34.0937,34.0937,34.0205,34.0205,82200.0
2011-01-06 09:55:00,46.51,46.55,46.45,46.46,28400.0,34.0278,34.0571,33.9839,33.9913,28400.0
2011-01-06 10:00:00,46.47,46.52,46.45,46.51,151400.0,33.9986,34.0352,33.9839,34.0278,151400.0
2011-01-06 10:05:00,46.5,46.56,46.46,46.48,37400.0,34.0205,34.0644,33.9913,34.0059,37400.0
2011-01-06 10:10:00,46.48,46.54,46.42,46.43,56800.0,34.0059,34.0498,33.962,33.9693,56800.0
2011-01-06 10:15:00,46.44,46.51,46.42,46.46,66400.0,33.9766,34.0278,33.962,33.9913,66400.0
2011-01-06 10:20:00,46.46,46.63,46.46,46.63,57800.0,33.9913,34.1156,33.9913,34.1156,57800.0
2011-01-06 10:25:00,46.65,46.67,46.51,46.51,91200.0,34.1303,34.1449,34.0278,34.0278,91200.0
2011-01-06 10:30:00,46.52,46.6,46.49,46.49,98600.0,34.0352,34.0937,34.0132,34.0132,98600.0
2011-01-06 10:35:00,46.49,46.63,46.49,46.57,94400.0,34.0132,34.1156,34.0132,34.0717,94400.0
2011-01-06 10:40:00,46.55,46.57,46.52,46.55,57800.0,34.0571,34.0717,34.0352,34.0571,57800.0
2011-01-06 10:45:00,46.55,46.55,46.45,46.5,56800.0,34.0571,34.0571,33.9839,34.0205,56800.0
2011-01-06 10:50:00,46.48,46.49,46.44,46.47,24800.0,34.0059,34.0132,33.9766,33.9986,24800.0
2011-01-06 10:55:00,46.47,46.49,46.4,46.49,39600.0,33.9986,34.0132,33.9474,34.0132,39600.0
2011-01-06 11:00:00,46.49,46.5,46.36,46.38,117000.0,34.0132,34.0205,33.9181,33.9327,117000.0
2011-01-06 11:05:00,46.35,46.4,46.25,46.27,89000.0,33.9108,33.9474,33.8376,33.8523,89000.0
2011-01-06 11:10:00,46.27,46.33,46.27,46.32,32400.0,33.8523,33.8961,33.8523,33.8888,32400.0
2011-01-06 11:15:00,46.31,46.38,46.29,46.38,32800.0,33.8815,33.9327,33.8669,33.9327,32800.0
2011-01-06 11:20:00,46.37,46.37,46.33,46.35,19000.0,33.9254,33.9254,33.8961,33.9108,19000.0
2011-01-06 11:25:00,46.35,46.38,46.34,46.37,30400.0,33.9108,33.9327,33.9035,33.9254,30400.0
2011-01-06 11:30:00,46.37,46.38,46.33,46.34,31600.0,33.9254,33.9327,33.8961,33.9035,31600.0
2011-01-06 11:35:00,46.34,46.35,46.27,46.27,38200.0,33.9035,33.9108,33.8523,33.8523,38200.0
2011-01-06 11:40:00,46.27,46.27,46.2,46.24,75600.0,33.8523,33.8523,33.801,33.8303,75600.0
2011-01-06 11:45:00,46.24,46.36,46.23,46.32,67400.0,33.8303,33.9181,33.823,33.8888,67400.0
2011-01-06 11:50:00,46.33,46.41,46.32,46.35,73800.0,33.8961,33.9547,33.8888,33.9108,73800.0
2011-01-06 11:55:00,46.37,46.41,46.27,46.29,104000.0,33.9254,33.9547,33.8523,33.8669,104000.0
2011-01-06 12:00:00,46.3,46.33,46.27,46.33,54400.0,33.8742,33.8961,33.8523,33.8961,54400.0
2011-01-06 12:05:00,46.33,46.33,46.23,46.26,39400.0,33.8961,33.8961,33.823,33.8449,39400.0
2011-01-06 12:10:00,46.27,46.33,46.27,46.3,31600.0,33.8523,33.8961,33.8523,33.8742,31600.0
2011-01-06 12:15:00,46.29,46.29,46.23,46.26,30800.0,33.8669,33.8669,33.823,33.8449,30800.0
2011-01-06 12:20:00,46.24,46.3,46.23,46.26,13600.0,33.8303,33.8742,33.823,33.8449,13600.0
2011-01-06 12:25:00,46.27,46.31,46.26,46.29,23000.0,33.8523,33.8815,33.8449,33.8669,23000.0
2011-01-06 12:30:00,46.29,46.31,46.24,46.31,37600.0,33.8669,33.8815,33.8303,33.8815,37600.0
2011-01-06 12:35:00,46.31,46.37,46.29,46.37,25800.0,33.8815,33.9254,33.8669,33.9254,25800.0
2011-01-06 12:40:00,46.35,46.4,46.32,46.38,25400.0,33.9108,33.9474,33.8888,33.9327,25400.0
2011-01-06 12:45:00,46.38,46.45,46.36,46.45,71600.0,33.9327,33.9839,33.9181,33.9839,71600.0
2011-01-06 12:50:00,46.42,46.45,46.38,46.4,52200.0,33.962,33.9839,33.9327,33.9474,52200.0
2011-01-06 12:55:00,46.41,46.49,46.39,46.41,28200.0,33.9547,34.0132,33.94,33.9547,28200.0
2011-01-06 13:00:00,46.4,46.43,46.27,46.29,69600.0,33.9474,33.9693,33.8523,33.8669,69600.0
2011-01-06 13:05:00,46.27,46.31,46.26,46.29,24800.0,33.8523,33.8815,33.8449,33.8669,24800.0
2011-01-06 13:10:00,46.3,46.37,46.27,46.35,18200.0,33.8742,33.9254,33.8523,33.9108,18200.0
2011-01-06 13:15:00,46.37,46.38,46.34,46.34,31000.0,33.9254,33.9327,33.9035,33.9035,31000.0
2011-01-06 13:20:00,46.35,46.35,46.32,46.33,24200.0,33.9108,33.9108,33.8888,33.8961,24200.0
2011-01-06 13:25:00,46.33,46.33,46.3,46.33,13000.0,33.8961,33.8961,33.8742,33.8961,13000.0
2011-01-06 13:30:00,46.32,46.37,46.32,46.35,20800.0,33.8888,33.9254,33.8888,33.9108,20800.0
2011-01-06 13:35:00,46.34,46.37,46.31,46.35,31800.0,33.9035,33.9254,33.8815,33.9108,31800.0
2011-01-06 13:40:00,46.35,46.38,46.33,46.36,20600.0,33.9108,33.9327,33.8961,33.9181,20600.0
2011-01-06 13:45:00,46.36,46.4,46.35,46.39,15000.0,33.9181,33.9474,33.9108,33.94,15000.0
2011-01-06 13:50:00,46.4,46.43,46.38,46.38,12200.0,33.9474,33.9693,33.9327,33.9327,12200.0
2011-01-06 13:55:00,46.38,46.44,46.34,46.43,23600.0,33.9327,33.9766,33.9035,33.9693,23600.0
2011-01-06 14:00:00,46.44,46.47,46.38,46.39,29000.0,33.9766,33.9986,33.9327,33.94,29000.0
2011-01-06 14:05:00,46.39,46.41,46.35,46.35,45200.0,33.94,33.9547,33.9108,33.9108,45200.0
2011-01-06 14:10:00,46.36,46.37,46.31,46.32,52000.0,33.9181,33.9254,33.8815,33.8888,52000.0
2011-01-06 14:15:00,46.32,46.37,46.3,46.35,21800.0,33.8888,33.9254,33.8742,33.9108,21800.0
2011-01-06 14:20:00,46.34,46.34,46.28,46.28,24600.0,33.9035,33.9035,33.8596,33.8596,24600.0
2011-01-06 14:25:00,46.29,46.33,46.27,46.3,28800.0,33.8669,33.8961,33.8523,33.8742,28800.0
2011-01-06 14:30:00,46.3,46.3,46.27,46.27,24000.0,33.8742,33.8742,33.8523,33.8523,24000.0
2011-01-06 14:35:00,46.27,46.31,46.26,46.27,19000.0,33.8523,33.8815,33.8449,33.8523,19000.0
2011-01-06 14:40:00,46.27,46.29,46.24,46.26,58200.0,33.8523,33.8669,33.8303,33.8449,58200.0
2011-01-06 14:45:00,46.26,46.28,46.21,46.22,36600.0,33.8449,33.8596,33.8084,33.8157,36600.0
2011-01-06 14:50:00,46.22,46.22,46.12,46.2,71800.0,33.8157,33.8157,33.7425,33.801,71800.0
2011-01-06 14:55:00,46.19,46.22,46.15,46.18,35400.0,33.7937,33.8157,33.7645,33.7864,35400.0
2011-01-06 15:00:00,46.19,46.23,46.18,46.21,34600.0,33.7937,33.823,33.7864,33.8084,34600.0
2011-01-06 15:05:00,46.22,46.28,46.21,46.24,47200.0,33.8157,33.8596,33.8084,33.8303,47200.0
2011-01-06 15:10:00,46.24,46.28,46.23,46.26,37000.0,33.8303,33.8596,33.823,33.8449,37000.0
2011-01-06 15:15:00,46.25,46.27,46.18,46.18,49400.0,33.8376,33.8523,33.7864,33.7864,49400.0
2011-01-06 15:20:00,46.17,46.2,46.1,46.12,62800.0,33.7791,33.801,33.7279,33.7425,62800.0
2011-01-06 15:25:00,46.12,46.16,46.0,46.14,173400.0,33.7425,33.7718,33.6547,33.7571,173400.0
2011-01-06 15:30:00,46.15,46.15,46.09,46.1,56600.0,33.7645,33.7645,33.7206,33.7279,56600.0
2011-01-06 15:35:00,46.1,46.17,46.1,46.13,54400.0,33.7279,33.7791,33.7279,33.7498,54400.0
2011-01-06 15:40:00,46.13,46.2,46.11,46.18,67600.0,33.7498,33.801,33.7352,33.7864,67600.0
2011-01-06 15:45:00,46.19,46.25,46.19,46.22,100000.0,33.7937,33.8376,33.7937,33.8157,100000.0
2011-01-06 15:50:00,46.21,46.27,46.2,46.24,87800.0,33.8084,33.8523,33.801,33.8303,87800.0
2011-01-06 15:55:00,46.24,46.27,46.24,46.27,225600.0,33.8303,33.8523,33.8303,33.8523,225600.0
2011-01-07 09:30:00,46.47,46.69,46.47,46.69,103000.0,33.9986,34.1595,33.9986,34.1595,103000.0
2011-01-07 09:35:00,46.71,46.92,46.7,46.9,86200.0,34.1742,34.3278,34.1668,34.3132,86200.0
2011-01-07 09:40:00,46.92,46.92,46.7,46.84,90400.0,34.3278,34.3278,34.1668,34.2693,90400.0
2011-01-07 09:45:00,46.83,46.88,46.75,46.82,69600.0,34.262,34.2985,34.2034,34.2546,69600.0
2011-01-07 09:50:00,46.8,46.85,46.75,46.81,69000.0,34.24,34.2766,34.2034,34.2473,69000.0
2011-01-07 09:55:00,46.81,46.88,46.77,46.82,53000.0,34.2473,34.2985,34.2181,34.2546,53000.0
2011-01-07 10:00:00,46.82,46.88,46.79,46.87,103200.0,34.2546,34.2985,34.2327,34.2912,103200.0
2011-01-07 10:05:00,46.87,46.93,46.84,46.91,69600.0,34.2912,34.3351,34.2693,34.3205,69600.0
2011-01-07 10:10:00,46.91,47.09,46.91,47.08,107000.0,34.3205,34.4522,34.3205,34.4449,107000.0
2011-01-07 10:15:00,47.08,47.18,47.07,47.07,77600.0,34.4449,34.518,34.4376,34.4376,77600.0
2011-01-07 10:20:00,47.08,47.13,46.98,47.13,77800.0,34.4449,34.4814,34.3717,34.4814,77800.0
2011-01-07 10:25:00,47.13,47.13,47.02,47.08,27800.0,34.4814,34.4814,34.401,34.4449,27800.0
2011-01-07 10:30:00,47.09,47.13,47.02,47.04,74200.0,34.4522,34.4814,34.401,34.4156,74200.0
2011-01-07 10:35:00,47.04,47.1,47.03,47.1,166400.0,34.4156,34.4595,34.4083,34.4595,166400.0
2011-01-07 10:40:00,47.1,47.13,47.07,47.1,159600.0,34.4595,34.4814,34.4376,34.4595,159600.0
2011-01-07 10:45:00,47.1,47.19,47.06,47.16,131600.0,34.4595,34.5253,34.4302,34.5034,131600.0
2011-01-07 10:50:00,47.15,47.15,47.05,47.13,82800.0,34.4961,34.4961,34.4229,34.4814,82800.0
2011-01-07 10:55:00,47.11,47.14,47.05,47.09,112800.0,34.4668,34.4888,34.4229,34.4522,112800.0
2011-01-07 11:00:00,47.09,47.12,47.06,47.08,47800.0,34.4522,34.4741,34.4302,34.4449,47800.0
2011-01-07 11:05:00,47.09,47.1,47.01,47.05,61000.0,34.4522,34.4595,34.3937,34.4229,61000.0
2011-01-07 11:10:00,47.03,47.04,46.99,47.02,73600.0,34.4083,34.4156,34.379,34.401,73600.0
2011-01-07 11:15:00,47.02,47.06,47.0,47.06,53800.0,34.401,34.4302,34.3863,34.4302,53800.0
2011-01-07 11:20:00,47.05,47.06,46.96,46.97,85800.0,34.4229,34.4302,34.3571,34.3644,85800.0
2011-01-07 11:25:00,46.96,47.03,46.96,47.01,90000.0,34.3571,34.4083,34.3571,34.3937,90000.0
2011-01-07 11:30:00,47.02,47.02,46.98,46.99,141400.0,34.401,34.401,34.3717,34.379,141400.0
2011-01-07 11:35:00,47.0,47.02,46.93,47.01,100000.0,34.3863,34.401,34.3351,34.3937,100000.0
2011-01-07 11:40:00,47.0,47.02,46.96,46.99,113600.0,34.3863,34.401,34.3571,34.379,113600.0
2011-01-07 11:45:00,46.99,47.02,46.94,46.99,94400.0,34.379,34.401,34.3424,34.379,94400.0
2011-01-07 11:50:00,46.99,47.02,46.9,46.9,114200.0,34.379,34.401,34.3132,34.3132,114200.0
2011-01-07 11:55:00,46.91,46.95,46.87,46.95,54200.0,34.3205,34.3498,34.2912,34.3498,54200.0
2011-01-07 12:00:00,46.94,46.95,46.93,46.95,30600.0,34.3424,34.3498,34.3351,34.3498,30600.0
2011-01-07 12:05:00,46.95,47.0,46.92,47.0,50200.0,34.3498,34.3863,34.3278,34.3863,50200.0
2011-01-07 12:10:00,46.99,46.99,46.95,46.95,81000.0,34.379,34.379,34.3498,34.3498,81000.0
2011-01-07 12:15:00,46.95,46.99,46.93,46.96,82200.0,34.3498,34.379,34.3351,34.3571,82200.0
2011-01-07 12:20:00,46.97,46.97,46.92,46.94,102600.0,34.3644,34.3644,34.3278,34.3424,102600.0
2011-01-07 12:25:00,46.95,46.98,46.93,46.96,181000.0,34.3498,34.3717,34.3351,34.3571,181000.0
2011-01-07 12:30:00,46.96,46.97,46.86,46.9,143600.0,34.3571,34.3644,34.2839,34.3132,143600.0
2011-01-07 12:35:00,46.9,46.94,46.89,46.9,180400.0,34.3132,34.3424,34.3059,34.3132,180400.0
2011-01-07 12:40:00,46.91,46.92,46.85,46.92,169200.0,34.3205,34.3278,34.2766,34.3278,169200.0
2011-01-07 12:45:00,46.92,46.95,46.88,46.91,145000.0,34.3278,34.3498,34.2985,34.3205,145000.0
2011-01-07 12:50:00,46.92,46.93,46.85,46.88,147800.0,34.3278,34.3351,34.2766,34.2985,147800.0
2011-01-07 12:55:00,46.88,46.96,46.87,46.95,110600.0,34.2985,34.3571,34.2912,34.3498,110600.0
2011-01-07 13:00:00,46.96,46.99,46.93,46.96,37800.0,34.3571,34.379,34.3351,34.3571,37800.0
2011-01-07 13:05:00,46.96,47.01,46.96,46.98,44600.0,34.3571,34.3937,34.3571,34.3717,44600.0
2011-01-07 13:10:00,46.98,46.99,46.95,46.98,37200.0,34.3717,34.379,34.3498,34.3717,37200.0
2011-01-07 13:15:00,46.99,47.08,46.99,47.07,65600.0,34.379,34.4449,34.379,34.4376,65600.0
2011-01-07 13:20:00,47.07,47.07,47.0,47.02,35800.0,34.4376,34.4376,34.3863,34.401,35800.0
2011-01-07 13:25:00,47.03,47.06,46.98,47.01,36800.0,34.4083,34.4302,34.3717,34.3937,36800.0
2011-01-07 13:30:00,47.02,47.07,47.01,47.06,34400.0,34.401,34.4376,34.3937,34.4302,34400.0
2011-01-07 13:35:00,47.05,47.12,47.05,47.12,32800.0,34.4229,34.4741,34.4229,34.4741,32800.0
2011-01-07 13:40:00,47.1,47.13,47.08,47.12,127600.0,34.4595,34.4814,34.4449,34.4741,127600.0
2011-01-07 13:45:00,47.12,47.15,47.09,47.15,41000.0,34.4741,34.4961,34.4522,34.4961,41000.0
2011-01-07 13:50:00,47.15,47.16,47.07,47.12,70200.0,34.4961,34.5034,34.4376,34.4741,70200.0
2011-01-07 13:55:00,47.12,47.15,47.08,47.12,42000.0,34.4741,34.4961,34.4449,34.4741,42000.0
2011-01-07 14:00:00,47.13,47.2,47.12,47.12,104800.0,34.4814,34.5327,34.4741,34.4741,104800.0
2011-01-07 14:05:00,47.12,47.13,47.1,47.12,39200.0,34.4741,34.4814,34.4595,34.4741,39200.0
2011-01-07 14:10:00,47.12,47.2,47.1,47.17,64600.0,34.4741,34.5327,34.4595,34.5107,64600.0
2011-01-07 14:15:00,47.17,47.25,47.15,47.24,74200.0,34.5107,34.5692,34.4961,34.5619,74200.0
2011-01-07 14:20:00,47.24,47.37,47.23,47.32,125600.0,34.5619,34.657,34.5546,34.6205,125600.0
2011-01-07 14:25:00,47.33,47.34,47.2,47.29,133000.0,34.6278,34.6351,34.5327,34.5985,133000.0
2011-01-07 14:30:00,47.27,47.35,47.21,47.3,141200.0,34.5839,34.6424,34.54,34.6058,141200.0
2011-01-07 14:35:00,47.32,47.42,47.29,47.38,123600.0,34.6205,34.6936,34.5985,34.6644,123600.0
2011-01-07 14:40:00,47.37,47.38,47.27,47.38,90600.0,34.657,34.6644,34.5839,34.6644,90600.0
2011-01-07 14:45:00,47.39,47.41,47.31,47.33,37600.0,34.6717,34.6863,34.6131,34.6278,37600.0
2011-01-07 14:50:00,47.33,47.4,47.29,47.39,74400.0,34.6278,34.679,34.5985,34.6717,74400.0
2011-01-07 14:55:00,47.39,47.44,47.35,47.4,75200.0,34.6717,34.7083,34.6424,34.679,75200.0
2011-01-07 15:00:00,47.4,47.45,47.35,47.35,154600.0,34.679,34.7156,34.6424,34.6424,154600.0
2011-01-07 15:05:00,47.34,47.41,47.34,47.38,75600.0,34.6351,34.6863,34.6351,34.6644,75600.0
2011-01-07 15:10:00,47.38,47.42,47.3,47.34,94400.0,34.6644,34.6936,34.6058,34.6351,94400.0
2011-01-07 15:15:00,47.34,47.5,47.3,47.49,136600.0,34.6351,34.7521,34.6058,34.7448,136600.0
2011-01-07 15:20:00,47.49,47.51,47.44,47.49,121400.0,34.7448,34.7595,34.7083,34.7448,121400.0
2011-01-07 15:25:00,47.49,47.56,47.49,47.49,112000.0,34.7448,34.796,34.7448,34.7448,112000.0
2011-01-07 15:30:00,47.49,47.56,47.47,47.55,114200.0,34.7448,34.796,34.7302,34.7887,114200.0
2011-01-07 15:35:00,47.56,47.6,47.51,47.59,123200.0,34.796,34.8253,34.7595,34.818,123200.0
2011-01-07 15:40:00,47.59,47.69,47.58,47.59,156000.0,34.818,34.8912,34.8107,34.818,156000.0
2011-01-07 15:45:00,47.6,47.68,47.59,47.59,234800.0,34.8253,34.8838,34.818,34.818,234800.0
2011-01-07 15:50:00,47.58,47.64,47.58,47.64,187200.0,34.8107,34.8546,34.8107,34.8546,187200.0
2011-01-07 15:55:00,47.64,47.65,47.59,47.59,276600.0,34.8546,34.8619,34.818,34.818,276600.0
2011-01-10 09:30:00,47.91,47.92,47.77,47.87,385600.0,35.0521,35.0594,34.9497,35.0228,385600.0
2011-01-10 09:35:00,47.88,47.98,47.79,47.87,235000.0,35.0302,35.1033,34.9643,35.0228,235000.0
2011-01-10 09:40:00,47.82,48.19,47.7,48.05,318600.0,34.9863,35.257,34.8985,35.1545,318600.0
2011-01-10 09:45:00,48.02,48.09,47.87,48.02,113400.0,35.1326,35.1838,35.0228,35.1326,113400.0
2011-01-10 09:50:00,48.01,48.01,47.83,47.84,183600.0,35.1253,35.1253,34.9936,35.0009,183600.0
2011-01-10 09:55:00,47.84,47.87,47.76,47.81,212200.0,35.0009,35.0228,34.9424,34.979,212200.0
2011-01-10 10:00:00,47.81,47.85,47.66,47.81,109200.0,34.979,35.0082,34.8692,34.979,109200.0
2011-01-10 10:05:00,47.81,47.93,47.77,47.89,86600.0,34.979,35.0667,34.9497,35.0375,86600.0
2011-01-10 10:10:00,47.88,48.13,47.87,48.13,171800.0,35.0302,35.2131,35.0228,35.2131,171800.0
2011-01-10 10:15:00,48.12,48.13,47.96,48.04,99400.0,35.2058,35.2131,35.0887,35.1472,99400.0
2011-01-10 10:20:00,48.04,48.09,47.98,48.09,161800.0,35.1472,35.1838,35.1033,35.1838,161800.0
2011-01-10 10:25:00,48.08,48.11,48.05,48.09,94800.0,35.1765,35.1984,35.1545,35.1838,94800.0
2011-01-10 10:30:00,48.09,48.17,48.09,48.15,99400.0,35.1838,35.2423,35.1838,35.2277,99400.0
2011-01-10 10:35:00,48.15,48.2,48.13,48.17,104400.0,35.2277,35.2643,35.2131,35.2423,104400.0
2011-01-10 10:40:00,48.17,48.19,48.15,48.18,92400.0,35.2423,35.257,35.2277,35.2497,92400.0
2011-01-10 10:45:00,48.18,48.23,48.15,48.23,126600.0,35.2497,35.2862,35.2277,35.2862,126600.0
2011-01-10 10:50:00,48.23,48.24,48.18,48.21,65400.0,35.2862,35.2936,35.2497,35.2716,65400.0
2011-01-10 10:55:00,48.2,48.23,48.03,48.09,93200.0,35.2643,35.2862,35.1399,35.1838,93200.0
2011-01-10 11:00:00,48.1,48.15,48.08,48.1,271600.0,35.1911,35.2277,35.1765,35.1911,271600.0
2011-01-10 11:05:00,48.12,48.23,48.09,48.2,101600.0,35.2058,35.2862,35.1838,35.2643,101600.0
2011-01-10 11:10:00,48.21,48.28,48.17,48.21,124200.0,35.2716,35.3228,35.2423,35.2716,124200.0
2011-01-10 11:15:00,48.22,48.24,48.14,48.22,57000.0,35.2789,35.2936,35.2204,35.2789,57000.0
2011-01-10 11:20:00,48.22,48.32,48.2,48.32,95600.0,35.2789,35.3521,35.2643,35.3521,95600.0
2011-01-10 11:25:00,48.32,48.42,48.29,48.4,115600.0,35.3521,35.4252,35.3301,35.4106,115600.0
2011-01-10 11:30:00,48.38,48.42,48.3,48.33,119400.0,35.396,35.4252,35.3374,35.3594,119400.0
2011-01-10 11:35:00,48.32,48.38,48.3,48.37,52200.0,35.3521,35.396,35.3374,35.3887,52200.0
2011-01-10 11:40:00,48.37,48.48,48.36,48.46,118600.0,35.3887,35.4691,35.3813,35.4545,118600.0
2011-01-10 11:45:00,48.44,48.5,48.41,48.46,74400.0,35.4399,35.4838,35.4179,35.4545,74400.0
2011-01-10 11:50:00,48.46,48.61,48.45,48.57,93600.0,35.4545,35.5643,35.4472,35.535,93600.0
2011-01-10 11:55:00,48.57,48.63,48.57,48.61,49400.0,35.535,35.5789,35.535,35.5643,49400.0
2011-01-10 12:00:00,48.62,48.64,48.58,48.59,77000.0,35.5716,35.5862,35.5423,35.5496,77000.0
2011-01-10 12:05:00,48.6,48.68,48.6,48.68,132200.0,35.5569,35.6155,35.5569,35.6155,132200.0
2011-01-10 12:10:00,48.68,48.74,48.67,48.72,122200.0,35.6155,35.6594,35.6081,35.6447,122200.0
2011-01-10 12:15:00,48.73,48.76,48.67,48.7,154800.0,35.652,35.674,35.6081,35.6301,154800.0
2011-01-10 12:20:00,48.71,48.76,48.69,48.73,384800.0,35.6374,35.674,35.6228,35.652,384800.0
2011-01-10 12:25:00,48.72,48.82,48.72,48.78,81800.0,35.6447,35.7179,35.6447,35.6886,81800.0
2011-01-10 12:30:00,48.78,48.78,48.73,48.77,110800.0,35.6886,35.6886,35.652,35.6813,110800.0
2011-01-10 12:35:00,48.77,48.83,48.71,48.72,98400.0,35.6813,35.7252,35.6374,35.6447,98400.0
2011-01-10 12:40:00,48.71,48.78,48.69,48.78,177600.0,35.6374,35.6886,35.6228,35.6886,177600.0
2011-01-10 12:45:00,48.78,48.78,48.74,48.77,70800.0,35.6886,35.6886,35.6594,35.6813,70800.0
2011-01-10 12:50:00,48.77,48.8,48.75,48.76,37200.0,35.6813,35.7033,35.6667,35.674,37200.0
2011-01-10 12:55:00,48.75,48.77,48.74,48.75,39000.0,35.6667,35.6813,35.6594,35.6667,39000.0
2011-01-10 13:00:00,48.74,48.8,48.73,48.79,110000.0,35.6594,35.7033,35.652,35.6959,110000.0
2011-01-10 13:05:00,48.79,48.84,48.77,48.77,122600.0,35.6959,35.7325,35.6813,35.6813,122600.0
2011-01-10 13:10:00,48.77,48.83,48.75,48.83,56800.0,35.6813,35.7252,35.6667,35.7252,56800.0
2011-01-10 13:15:00,48.84,48.85,48.77,48.84,89400.0,35.7325,35.7398,35.6813,35.7325,89400.0
2011-01-10 13:20:00,48.84,48.88,48.79,48.88,89000.0,35.7325,35.7618,35.6959,35.7618,89000.0
2011-01-10 13:25:00,48.88,48.91,48.81,48.88,56800.0,35.7618,35.7837,35.7106,35.7618,56800.0
2011-01-10 13:30:00,48.88,48.88,48.85,48.88,91200.0,35.7618,35.7618,35.7398,35.7618,91200.0
2011-01-10 13:35:00,48.88,48.94,48.84,48.92,115800.0,35.7618,35.8057,35.7325,35.7911,115800.0
2011-01-10 13:40:00,48.92,48.93,48.89,48.92,35400.0,35.7911,35.7984,35.7691,35.7911,35400.0
2011-01-10 13:45:00,48.92,48.96,48.91,48.94,81000.0,35.7911,35.8203,35.7837,35.8057,81000.0
2011-01-10 13:50:00,48.95,48.98,48.94,48.95,76200.0,35.813,35.835,35.8057,35.813,76200.0
2011-01-10 13:55:00,48.95,49.01,48.95,48.98,111600.0,35.813,35.8569,35.813,35.835,111600.0
2011-01-10 14:00:00,48.98,48.98,48.86,48.87,61600.0,35.835,35.835,35.7472,35.7545,61600.0
2011-01-10 14:05:00,48.86,48.88,48.84,48.84,129800.0,35.7472,35.7618,35.7325,35.7325,129800.0
2011-01-10 14:10:00,48.84,48.9,48.83,48.87,68600.0,35.7325,35.7764,35.7252,35.7545,68600.0
2011-01-10 14:15:00,48.87,48.91,48.83,48.9,151200.0,35.7545,35.7837,35.7252,35.7764,151200.0
2011-01-10 14:20:00,48.89,48.93,48.89,48.93,41200.0,35.7691,35.7984,35.7691,35.7984,41200.0
2011-01-10 14:25:00,48.93,48.95,48.9,48.95,50200.0,35.7984,35.813,35.7764,35.813,50200.0
2011-01-10 14:30:00,48.94,48.99,48.93,48.94,62200.0,35.8057,35.8423,35.7984,35.8057,62200.0
2011-01-10 14:35:00,48.93,48.94,48.84,48.87,49000.0,35.7984,35.8057,35.7325,35.7545,49000.0
2011-01-10 14:40:00,48.85,48.87,48.74,48.82,100600.0,35.7398,35.7545,35.6594,35.7179,100600.0
2011-01-10 14:45:00,48.83,48.83,48.8,48.8,35200.0,35.7252,35.7252,35.7033,35.7033,35200.0
2011-01-10 14:50:00,48.81,48.82,48.76,48.78,42000.0,35.7106,35.7179,35.674,35.6886,42000.0
2011-01-10 14:55:00,48.79,48.84,48.78,48.82,91800.0,35.6959,35.7325,35.6886,35.7179,91800.0
2011-01-10 15:00:00,48.82,48.82,48.74,48.75,73800.0,35.7179,35.7179,35.6594,35.6667,73800.0
2011-01-10 15:05:00,48.76,48.81,48.76,48.76,74400.0,35.674,35.7106,35.674,35.674,74400.0
2011-01-10 15:10:00,48.76,48.82,48.74,48.8,94400.0,35.674,35.7179,35.6594,35.7033,94400.0
2011-01-10 15:15:00,48.8,48.8,48.7,48.75,142600.0,35.7033,35.7033,35.6301,35.6667,142600.0
2011-01-10 15:20:00,48.76,48.77,48.74,48.76,107400.0,35.674,35.6813,35.6594,35.674,107400.0
2011-01-10 15:25:00,48.76,48.77,48.72,48.72,137200.0,35.674,35.6813,35.6447,35.6447,137200.0
2011-01-10 15:30:00,48.74,48.74,48.68,48.69,99600.0,35.6594,35.6594,35.6155,35.6228,99600.0
2011-01-10 15:35:00,48.69,48.72,48.68,48.69,102400.0,35.6228,35.6447,35.6155,35.6228,102400.0
2011-01-10 15:40:00,48.69,48.71,48.67,48.67,133800.0,35.6228,35.6374,35.6081,35.6081,133800.0
2011-01-10 15:45:00,48.68,48.7,48.63,48.7,147400.0,35.6155,35.6301,35.5789,35.6301,147400.0
2011-01-10 15:50:00,48.68,48.71,48.68,48.7,268000.0,35.6155,35.6374,35.6155,35.6301,268000.0
2011-01-10 15:55:00,48.71,48.74,48.68,48.68,279200.0,35.6374,35.6594,35.6155,35.6155,279200.0
2011-01-11 09:30:00,49.08,49.17,48.89,48.9,141800.0,35.9081,35.974,35.7691,35.7764,141800.0
2011-01-11 09:35:00,48.88,48.89,48.7,48.7,105400.0,35.7618,35.7691,35.6301,35.6301,105400.0
2011-01-11 09:40:00,48.7,48.75,48.59,48.72,44600.0,35.6301,35.6667,35.5496,35.6447,44600.0
2011-01-11 09:45:00,48.71,48.71,48.5,48.6,97600.0,35.6374,35.6374,35.4838,35.5569,97600.0
2011-01-11 09:50:00,48.6,48.74,48.58,48.6,58400.0,35.5569,35.6594,35.5423,35.5569,58400.0
2011-01-11 09:55:00,48.6,48.66,48.52,48.57,50400.0,35.5569,35.6008,35.4984,35.535,50400.0
2011-01-11 10:00:00,48.57,48.6,48.51,48.55,55800.0,35.535,35.5569,35.4911,35.5204,55800.0
2011-01-11 10:05:00,48.55,48.61,48.52,48.58,45400.0,35.5204,35.5643,35.4984,35.5423,45400.0
2011-01-11 10:10:00,48.58,48.6,48.54,48.55,68200.0,35.5423,35.5569,35.513,35.5204,68200.0
2011-01-11 10:15:00,48.54,48.62,48.54,48.62,56800.0,35.513,35.5716,35.513,35.5716,56800.0
2011-01-11 10:20:00,48.59,48.67,48.55,48.65,57400.0,35.5496,35.6081,35.5204,35.5935,57400.0
2011-01-11 10:25:00,48.65,48.72,48.64,48.71,50800.0,35.5935,35.6447,35.5862,35.6374,50800.0
2011-01-11 10:30:00,48.71,48.72,48.68,48.7,89000.0,35.6374,35.6447,35.6155,35.6301,89000.0
2011-01-11 10:35:00,48.7,48.74,48.7,48.7,60600.0,35.6301,35.6594,35.6301,35.6301,60600.0
2011-01-11 10:40:00,48.7,48.73,48.68,48.72,39400.0,35.6301,35.652,35.6155,35.6447,39400.0
2011-01-11 10:45:00,48.71,48.74,48.6,48.62,77600.0,35.6374,35.6594,35.5569,35.5716,77600.0
2011-01-11 10:50:00,48.62,48.74,48.62,48.7,52800.0,35.5716,35.6594,35.5716,35.6301,52800.0
2011-01-11 10:55:00,48.7,48.74,48.68,48.72,25000.0,35.6301,35.6594,35.6155,35.6447,25000.0
2011-01-11 11:00:00,48.71,48.8,48.7,48.75,61600.0,35.6374,35.7033,35.6301,35.6667,61600.0
2011-01-11 11:05:00,48.74,48.77,48.69,48.73,42600.0,35.6594,35.6813,35.6228,35.652,42600.0
2011-01-11 11:10:00,48.73,48.76,48.71,48.74,28200.0,35.652,35.674,35.6374,35.6594,28200.0
2011-01-11 11:15:00,48.73,48.75,48.63,48.63,24200.0,35.652,35.6667,35.5789,35.5789,24200.0
2011-01-11 11:20:00,48.63,48.66,48.61,48.62,54400.0,35.5789,35.6008,35.5643,35.5716,54400.0
2011-01-11 11:25:00,48.62,48.67,48.62,48.66,91200.0,35.5716,35.6081,35.5716,35.6008,91200.0
2011-01-11 11:30:00,48.66,48.66,48.63,48.65,68000.0,35.6008,35.6008,35.5789,35.5935,68000.0
2011-01-11 11:35:00,48.65,48.68,48.63,48.65,128000.0,35.5935,35.6155,35.5789,35.5935,128000.0
2011-01-11 11:40:00,48.66,48.7,48.64,48.69,43600.0,35.6008,35.6301,35.5862,35.6228,43600.0
2011-01-11 11:45:00,48.69,48.77,48.69,48.71,52400.0,35.6228,35.6813,35.6228,35.6374,52400.0
2011-01-11 11:50:00,48.69,48.69,48.63,48.63,14800.0,35.6228,35.6228,35.5789,35.5789,14800.0
2011-01-11 11:55:00,48.63,48.67,48.63,48.66,36800.0,35.5789,35.6081,35.5789,35.6008,36800.0
2011-01-11 12:00:00,48.66,48.68,48.64,48.66,26600.0,35.6008,35.6155,35.5862,35.6008,26600.0
2011-01-11 12:05:00,48.66,48.68,48.65,48.66,14800.0,35.6008,35.6155,35.5935,35.6008,14800.0
2011-01-11 12:10:00,48.66,48.73,48.65,48.7,25400.0,35.6008,35.652,35.5935,35.6301,25400.0
2011-01-11 12:15:00,48.7,48.71,48.66,48.67,13600.0,35.6301,35.6374,35.6008,35.6081,13600.0
2011-01-11 12:20:00,48.67,48.72,48.66,48.7,26400.0,35.6081,35.6447,35.6008,35.6301,26400.0
2011-01-11 12:25:00,48.7,48.72,48.69,48.71,19600.0,35.6301,35.6447,35.6228,35.6374,19600.0
2011-01-11 12:30:00,48.71,48.74,48.69,48.73,32200.0,35.6374,35.6594,35.6228,35.652,32200.0
2011-01-11 12:35:00,48.73,48.74,48.71,48.74,28200.0,35.652,35.6594,35.6374,35.6594,28200.0
2011-01-11 12:40:00,48.73,48.74,48.72,48.73,37800.0,35.652,35.6594,35.6447,35.652,37800.0
2011-01-11 12:45:00,48.73,48.79,48.73,48.76,30200.0,35.652,35.6959,35.652,35.674,30200.0
2011-01-11 12:50:00,48.76,48.8,48.76,48.77,21400.0,35.674,35.7033,35.674,35.6813,21400.0
2011-01-11 12:55:00,48.78,48.81,48.78,48.81,32200.0,35.6886,35.7106,35.6886,35.7106,32200.0
2011-01-11 13:00:00,48.8,48.84,48.79,48.81,23000.0,35.7033,35.7325,35.6959,35.7106,23000.0
2011-01-11 13:05:00,48.81,48.81,48.64,48.72,47200.0,35.7106,35.7106,35.5862,35.6447,47200.0
2011-01-11 13:10:00,48.72,48.74,48.63,48.69,185800.0,35.6447,35.6594,35.5789,35.6228,185800.0
2011-01-11 13:15:00,48.69,48.79,48.69,48.77,43000.0,35.6228,35.6959,35.6228,35.6813,43000.0
2011-01-11 13:20:00,48.76,48.78,48.71,48.78,24400.0,35.674,35.6886,35.6374,35.6886,24400.0
2011-01-11 13:25:00,48.79,48.81,48.74,48.79,21000.0,35.6959,35.7106,35.6594,35.6959,21000.0
2011-01-11 13:30:00,48.8,48.81,48.75,48.79,34000.0,35.7033,35.7106,35.6667,35.6959,34000.0
2011-01-11 13:35:00,48.78,48.79,48.76,48.77,31600.0,35.6886,35.6959,35.674,35.6813,31600.0
2011-01-11 13:40:00,48.76,48.8,48.76,48.76,43800.0,35.674,35.7033,35.674,35.674,43800.0
2011-01-11 13:45:00,48.76,48.79,48.75,48.77,22000.0,35.674,35.6959,35.6667,35.6813,22000.0
2011-01-11 13:50:00,48.77,48.79,48.74,48.76,41400.0,35.6813,35.6959,35.6594,35.674,41400.0
2011-01-11 13:55:00,48.76,48.77,48.61,48.62,44200.0,35.674,35.6813,35.5643,35.5716,44200.0
2011-01-11 14:00:00,48.63,48.63,48.51,48.62,69400.0,35.5789,35.5789,35.4911,35.5716,69400.0
2011-01-11 14:05:00,48.61,48.66,48.56,48.66,93200.0,35.5643,35.6008,35.5277,35.6008,93200.0
2011-01-11 14:10:00,48.66,48.72,48.6,48.72,60400.0,35.6008,35.6447,35.5569,35.6447,60400.0
2011-01-11 14:15:00,48.71,48.74,48.67,48.68,31200.0,35.6374,35.6594,35.6081,35.6155,31200.0
2011-01-11 14:20:00,48.69,48.7,48.67,48.7,35600.0,35.6228,35.6301,35.6081,35.6301,35600.0
2011-01-11 14:25:00,48.69,48.73,48.65,48.7,88600.0,35.6228,35.652,35.5935,35.6301,88600.0
2011-01-11 14:30:00,48.69,48.71,48.67,48.68,102000.0,35.6228,35.6374,35.6081,35.6155,102000.0
2011-01-11 14:35:00,48.69,48.72,48.68,48.7,34800.0,35.6228,35.6447,35.6155,35.6301,34800.0
2011-01-11 14:40:00,48.7,48.7,48.67,48.68,74000.0,35.6301,35.6301,35.6081,35.6155,74000.0
2011-01-11 14:45:00,48.68,48.69,48.64,48.64,56400.0,35.6155,35.6228,35.5862,35.5862,56400.0
2011-01-11 14:50:00,48.63,48.63,48.55,48.6,96000.0,35.5789,35.5789,35.5204,35.5569,96000.0
2011-01-11 14:55:00,48.6,48.66,48.6,48.61,61400.0,35.5569,35.6008,35.5569,35.5643,61400.0
2011-01-11 15:00:00,48.6,48.62,48.59,48.6,39400.0,35.5569,35.5716,35.5496,35.5569,39400.0
2011-01-11 15:05:00,48.6,48.66,48.6,48.65,29600.0,35.5569,35.6008,35.5569,35.5935,29600.0
2011-01-11 15:10:00,48.66,48.71,48.6,48.7,70800.0,35.6008,35.6374,35.5569,35.6301,70800.0
2011-01-11 15:15:00,48.7,48.74,48.69,48.73,35000.0,35.6301,35.6594,35.6228,35.652,35000.0
2011-01-11 15:20:00,48.72,48.72,48.66,48.71,126800.0,35.6447,35.6447,35.6008,35.6374,126800.0
2011-01-11 15:25:00,48.71,48.74,48.7,48.72,49600.0,35.6374,35.6594,35.6301,35.6447,49600.0
2011-01-11 15:30:00,48.71,48.72,48.69,48.7,61800.0,35.6374,35.6447,35.6228,35.6301,61800.0
2011-01-11 15:35:00,48.7,48.72,48.69,48.69,45400.0,35.6301,35.6447,35.6228,35.6228,45400.0
2011-01-11 15:40:00,48.69,48.78,48.66,48.75,79400.0,35.6228,35.6886,35.6008,35.6667,79400.0
2011-01-11 15:45:00,48.76,48.8,48.74,48.79,100000.0,35.674,35.7033,35.6594,35.6959,100000.0
2011-01-11 15:50:00,48.79,48.82,48.72,48.72,200200.0,35.6959,35.7179,35.6447,35.6447,200200.0
2011-01-11 15:55:00,48.72,48.79,48.72,48.74,210200.0,35.6447,35.6959,35.6447,35.6594,210200.0
2011-01-12 09:30:00,49.0,49.15,48.82,48.85,240000.0,35.8496,35.9593,35.7179,35.7398,240000.0
2011-01-12 09:35:00,48.85,49.11,48.81,49.02,113600.0,35.7398,35.9301,35.7106,35.8642,113600.0
2011-01-12 09:40:00,49.02,49.08,48.93,49.02,158800.0,35.8642,35.9081,35.7984,35.8642,158800.0
2011-01-12 09:45:00,49.02,49.19,48.94,49.08,121600.0,35.8642,35.9886,35.8057,35.9081,121600.0
2011-01-12 09:50:00,49.07,49.12,49.03,49.09,46400.0,35.9008,35.9374,35.8715,35.9154,46400.0
2011-01-12 09:55:00,49.09,49.11,49.05,49.08,60200.0,35.9154,35.9301,35.8862,35.9081,60200.0
2011-01-12 10:00:00,49.07,49.15,49.01,49.1,65400.0,35.9008,35.9593,35.8569,35.9227,65400.0
2011-01-12 10:05:00,49.1,49.16,49.06,49.09,51600.0,35.9227,35.9666,35.8935,35.9154,51600.0
2011-01-12 10:10:00,49.07,49.09,49.05,49.06,35000.0,35.9008,35.9154,35.8862,35.8935,35000.0
2011-01-12 10:15:00,49.08,49.13,49.05,49.1,57400.0,35.9081,35.9447,35.8862,35.9227,57400.0
2011-01-12 10:20:00,49.1,49.13,49.04,49.04,44000.0,35.9227,35.9447,35.8788,35.8788,44000.0
2011-01-12 10:25:00,49.05,49.14,49.04,49.06,48600.0,35.8862,35.952,35.8788,35.8935,48600.0
2011-01-12 10:30:00,49.07,49.16,49.04,49.13,67000.0,35.9008,35.9666,35.8788,35.9447,67000.0
2011-01-12 10:35:00,49.14,49.17,49.03,49.07,70400.0,35.952,35.974,35.8715,35.9008,70400.0
2011-01-12 10:40:00,49.06,49.07,49.01,49.02,117400.0,35.8935,35.9008,35.8569,35.8642,117400.0
2011-01-12 10:45:00,49.02,49.02,48.93,48.93,51000.0,35.8642,35.8642,35.7984,35.7984,51000.0
2011-01-12 10:50:00,48.93,48.93,48.87,48.93,40400.0,35.7984,35.7984,35.7545,35.7984,40400.0
2011-01-12 10:55:00,48.94,49.02,48.91,48.95,47400.0,35.8057,35.8642,35.7837,35.813,47400.0
2011-01-12 11:00:00,48.96,49.05,48.95,49.05,93000.0,35.8203,35.8862,35.813,35.8862,93000.0
2011-01-12 11:05:00,49.05,49.19,49.05,49.19,64400.0,35.8862,35.9886,35.8862,35.9886,64400.0
2011-01-12 11:10:00,49.2,49.24,49.18,49.23,56600.0,35.9959,36.0252,35.9813,36.0179,56600.0
2011-01-12 11:15:00,49.23,49.28,49.21,49.27,50400.0,36.0179,36.0544,36.0032,36.0471,50400.0
2011-01-12 11:20:00,49.26,49.27,49.13,49.16,62200.0,36.0398,36.0471,35.9447,35.9666,62200.0
2011-01-12 11:25:00,49.15,49.17,49.11,49.17,44000.0,35.9593,35.974,35.9301,35.974,44000.0
2011-01-12 11:30:00,49.17,49.17,49.13,49.13,26800.0,35.974,35.974,35.9447,35.9447,26800.0
2011-01-12 11:35:00,49.13,49.13,49.06,49.12,40200.0,35.9447,35.9447,35.8935,35.9374,40200.0
2011-01-12 11:40:00,49.12,49.13,49.07,49.09,24000.0,35.9374,35.9447,35.9008,35.9154,24000.0
2011-01-12 11:45:00,49.09,49.12,49.05,49.09,25000.0,35.9154,35.9374,35.8862,35.9154,25000.0
2011-01-12 11:50:00,49.1,49.11,49.07,49.07,18200.0,35.9227,35.9301,35.9008,35.9008,18200.0
2011-01-12 11:55:00,49.08,49.13,49.08,49.09,70200.0,35.9081,35.9447,35.9081,35.9154,70200.0
2011-01-12 12:00:00,49.09,49.13,49.09,49.13,28800.0,35.9154,35.9447,35.9154,35.9447,28800.0
2011-01-12 12:05:00,49.13,49.16,49.06,49.06,65600.0,35.9447,35.9666,35.8935,35.8935,65600.0
2011-01-12 12:10:00,49.06,49.07,49.02,49.02,41200.0,35.8935,35.9008,35.8642,35.8642,41200.0
2011-01-12 12:15:00,49.03,49.05,49.0,49.02,24400.0,35.8715,35.8862,35.8496,35.8642,24400.0
2011-01-12 12:20:00,49.02,49.03,48.96,49.02,33400.0,35.8642,35.8715,35.8203,35.8642,33400.0
2011-01-12 12:25:00,49.02,49.12,49.02,49.12,43800.0,35.8642,35.9374,35.8642,35.9374,43800.0
2011-01-12 12:30:00,49.11,49.13,49.07,49.13,62000.0,35.9301,35.9447,35.9008,35.9447,62000.0
2011-01-12 12:35:00,49.13,49.15,49.1,49.13,25600.0,35.9447,35.9593,35.9227,35.9447,25600.0
2011-01-12 12:40:00,49.13,49.16,49.09,49.13,46800.0,35.9447,35.9666,35.9154,35.9447,46800.0
2011-01-12 12:45:00,49.11,49.16,49.11,49.13,25600.0,35.9301,35.9666,35.9301,35.9447,25600.0
2011-01-12 12:50:00,49.13,49.13,49.06,49.06,30400.0,35.9447,35.9447,35.8935,35.8935,30400.0
2011-01-12 12:55:00,49.06,49.07,48.96,48.99,16000.0,35.8935,35.9008,35.8203,35.8423,16000.0
2011-01-12 13:00:00,48.98,48.99,48.93,48.94,55200.0,35.835,35.8423,35.7984,35.8057,55200.0
2011-01-12 13:05:00,48.94,48.94,48.85,48.88,55600.0,35.8057,35.8057,35.7398,35.7618,55600.0
2011-01-12 13:10:00,48.9,48.97,48.9,48.92,18000.0,35.7764,35.8276,35.7764,35.7911,18000.0
2011-01-12 13:15:00,48.92,48.96,48.91,48.94,24400.0,35.7911,35.8203,35.7837,35.8057,24400.0
2011-01-12 13:20:00,48.94,48.95,48.88,48.92,31000.0,35.8057,35.813,35.7618,35.7911,31000.0
2011-01-12 13:25:00,48.93,48.96,48.9,48.95,24800.0,35.7984,35.8203,35.7764,35.813,24800.0
2011-01-12 13:30:00,48.96,49.01,48.95,48.99,15000.0,35.8203,35.8569,35.813,35.8423,15000.0
2011-01-12 13:35:00,48.99,48.99,48.97,48.97,8400.0,35.8423,35.8423,35.8276,35.8276,8400.0
2011-01-12 13:40:00,48.97,48.99,48.97,48.98,6000.0,35.8276,35.8423,35.8276,35.835,6000.0
2011-01-12 13:45:00,48.98,49.01,48.97,49.0,12200.0,35.835,35.8569,35.8276,35.8496,12200.0
2011-01-12 13:50:00,48.99,49.01,48.98,49.0,17000.0,35.8423,35.8569,35.835,35.8496,17000.0
2011-01-12 13:55:00,49.01,49.01,48.98,49.0,12600.0,35.8569,35.8569,35.835,35.8496,12600.0
2011-01-12 14:00:00,49.0,49.02,48.98,49.0,78400.0,35.8496,35.8642,35.835,35.8496,78400.0
2011-01-12 14:05:00,48.99,49.03,48.99,49.02,27000.0,35.8423,35.8715,35.8423,35.8642,27000.0
2011-01-12 14:10:00,49.02,49.02,49.01,49.01,12800.0,35.8642,35.8642,35.8569,35.8569,12800.0
2011-01-12 14:15:00,49.01,49.02,48.99,49.02,13600.0,35.8569,35.8642,35.8423,35.8642,13600.0
2011-01-12 14:20:00,49.0,49.03,48.99,49.02,20400.0,35.8496,35.8715,35.8423,35.8642,20400.0
2011-01-12 14:25:00,49.02,49.04,49.02,49.03,15200.0,35.8642,35.8788,35.8642,35.8715,15200.0
2011-01-12 14:30:00,49.04,49.04,48.99,49.04,23600.0,35.8788,35.8788,35.8423,35.8788,23600.0
2011-01-12 14:35:00,49.04,49.07,49.04,49.04,19200.0,35.8788,35.9008,35.8788,35.8788,19200.0
2011-01-12 14:40:00,49.05,49.09,49.05,49.05,13200.0,35.8862,35.9154,35.8862,35.8862,13200.0
2011-01-12 14:45:00,49.06,49.06,49.01,49.02,16600.0,35.8935,35.8935,35.8569,35.8642,16600.0
2011-01-12 14:50:00,49.02,49.05,49.0,49.02,28000.0,35.8642,35.8862,35.8496,35.8642,28000.0
2011-01-12 14:55:00,49.02,49.06,49.0,49.06,29400.0,35.8642,35.8935,35.8496,35.8935,29400.0
2011-01-12 15:00:00,49.05,49.07,49.0,49.03,46200.0,35.8862,35.9008,35.8496,35.8715,46200.0
2011-01-12 15:05:00,49.04,49.06,48.99,49.02,46400.0,35.8788,35.8935,35.8423,35.8642,46400.0
2011-01-12 15:10:00,49.02,49.02,48.93,48.95,27800.0,35.8642,35.8642,35.7984,35.813,27800.0
2011-01-12 15:15:00,48.95,48.99,48.93,48.99,58000.0,35.813,35.8423,35.7984,35.8423,58000.0
2011-01-12 15:20:00,49.0,49.02,48.95,49.01,40000.0,35.8496,35.8642,35.813,35.8569,40000.0
2011-01-12 15:25:00,49.01,49.03,48.95,48.99,22800.0,35.8569,35.8715,35.813,35.8423,22800.0
2011-01-12 15:30:00,48.99,48.99,48.93,48.94,81600.0,35.8423,35.8423,35.7984,35.8057,81600.0
2011-01-12 15:35:00,48.94,48.96,48.87,48.92,37400.0,35.8057,35.8203,35.7545,35.7911,37400.0
2011-01-12 15:40:00,48.91,48.91,48.83,48.86,96000.0,35.7837,35.7837,35.7252,35.7472,96000.0
2011-01-12 15:45:00,48.87,48.96,48.86,48.93,109600.0,35.7545,35.8203,35.7472,35.7984,109600.0
2011-01-12 15:50:00,48.94,49.02,48.93,48.99,142400.0,35.8057,35.8642,35.7984,35.8423,142400.0
2011-01-12 15:55:00,48.99,49.04,48.97,49.02,122000.0,35.8423,35.8788,35.8276,35.8642,122000.0
2011-01-13 09:30:00,48.99,49.2,48.88,48.98,72000.0,35.8423,35.9959,35.7618,35.835,72000.0
2011-01-13 09:35:00,48.99,49.0,48.92,48.95,28600.0,35.8423,35.8496,35.7911,35.813,28600.0
2011-01-13 09:40:00,48.91,48.93,48.88,48.91,11000.0,35.7837,35.7984,35.7618,35.7837,11000.0
2011-01-13 09:45:00,48.88,49.04,48.88,49.01,65200.0,35.7618,35.8788,35.7618,35.8569,65200.0
2011-01-13 09:50:00,49.01,49.1,48.97,49.09,55800.0,35.8569,35.9227,35.8276,35.9154,55800.0
2011-01-13 09:55:00,49.08,49.13,49.04,49.1,32200.0,35.9081,35.9447,35.8788,35.9227,32200.0
2011-01-13 10:00:00,49.1,49.12,49.01,49.02,35800.0,35.9227,35.9374,35.8569,35.8642,35800.0
2011-01-13 10:05:00,49.02,49.1,48.98,49.07,46600.0,35.8642,35.9227,35.835,35.9008,46600.0
2011-01-13 10:10:00,49.09,49.16,48.95,49.12,60200.0,35.9154,35.9666,35.813,35.9374,60200.0
2011-01-13 10:15:00,49.12,49.19,49.08,49.13,76800.0,35.9374,35.9886,35.9081,35.9447,76800.0
2011-01-13 10:20:00,49.12,49.16,49.05,49.15,80000.0,35.9374,35.9666,35.8862,35.9593,80000.0
2011-01-13 10:25:00,49.13,49.23,49.13,49.19,71000.0,35.9447,36.0179,35.9447,35.9886,71000.0
2011-01-13 10:30:00,49.19,49.22,49.16,49.18,73000.0,35.9886,36.0105,35.9666,35.9813,73000.0
2011-01-13 10:35:00,49.18,49.26,49.17,49.26,36000.0,35.9813,36.0398,35.974,36.0398,36000.0
2011-01-13 10:40:00,49.26,49.32,49.26,49.28,40200.0,36.0398,36.0837,36.0398,36.0544,40200.0
2011-01-13 10:45:00,49.28,49.31,49.24,49.29,42600.0,36.0544,36.0764,36.0252,36.0618,42600.0
2011-01-13 10:50:00,49.3,49.36,49.29,49.36,59200.0,36.0691,36.113,36.0618,36.113,59200.0
2011-01-13 10:55:00,49.36,49.42,49.36,49.39,63200.0,36.113,36.1569,36.113,36.1349,63200.0
2011-01-13 11:00:00,49.39,49.39,49.3,49.36,34400.0,36.1349,36.1349,36.0691,36.113,34400.0
2011-01-13 11:05:00,49.37,49.39,49.3,49.38,36200.0,36.1203,36.1349,36.0691,36.1276,36200.0
2011-01-13 11:10:00,49.38,49.41,49.34,49.36,34800.0,36.1276,36.1496,36.0983,36.113,34800.0
2011-01-13 11:15:00,49.37,49.48,49.37,49.45,60600.0,36.1203,36.2008,36.1203,36.1788,60600.0
2011-01-13 11:20:00,49.44,49.45,49.42,49.43,29600.0,36.1715,36.1788,36.1569,36.1642,29600.0
2011-01-13 11:25:00,49.43,49.47,49.42,49.47,35600.0,36.1642,36.1934,36.1569,36.1934,35600.0
2011-01-13 11:30:00,49.48,49.6,49.48,49.58,59600.0,36.2008,36.2886,36.2008,36.2739,59600.0
2011-01-13 11:35:00,49.6,49.69,49.58,49.66,79400.0,36.2886,36.3544,36.2739,36.3325,79400.0
2011-01-13 11:40:00,49.66,49.74,49.64,49.72,80400.0,36.3325,36.391,36.3178,36.3764,80400.0
2011-01-13 11:45:00,49.72,49.73,49.68,49.7,64600.0,36.3764,36.3837,36.3471,36.3617,64600.0
2011-01-13 11:50:00,49.7,49.72,49.6,49.7,96000.0,36.3617,36.3764,36.2886,36.3617,96000.0
2011-01-13 11:55:00,49.69,49.72,49.65,49.72,70200.0,36.3544,36.3764,36.3251,36.3764,70200.0
2011-01-13 12:00:00,49.71,49.71,49.59,49.64,84600.0,36.369,36.369,36.2812,36.3178,84600.0
2011-01-13 12:05:00,49.64,49.66,49.59,49.6,30800.0,36.3178,36.3325,36.2812,36.2886,30800.0
2011-01-13 12:10:00,49.6,49.65,49.58,49.61,46000.0,36.2886,36.3251,36.2739,36.2959,46000.0
2011-01-13 12:15:00,49.6,49.67,49.59,49.63,63800.0,36.2886,36.3398,36.2812,36.3105,63800.0
2011-01-13 12:20:00,49.64,49.64,49.55,49.58,42800.0,36.3178,36.3178,36.252,36.2739,42800.0
2011-01-13 12:25:00,49.58,49.63,49.54,49.6,51600.0,36.2739,36.3105,36.2447,36.2886,51600.0
2011-01-13 12:30:00,49.6,49.62,49.55,49.55,21000.0,36.2886,36.3032,36.252,36.252,21000.0
2011-01-13 12:35:00,49.55,49.62,49.52,49.57,56200.0,36.252,36.3032,36.23,36.2666,56200.0
2011-01-13 12:40:00,49.57,49.62,49.56,49.59,15200.0,36.2666,36.3032,36.2593,36.2812,15200.0
2011-01-13 12:45:00,49.62,49.62,49.57,49.58,17600.0,36.3032,36.3032,36.2666,36.2739,17600.0
2011-01-13 12:50:00,49.58,49.58,49.54,49.57,15600.0,36.2739,36.2739,36.2447,36.2666,15600.0
2011-01-13 12:55:00,49.56,49.66,49.56,49.63,42800.0,36.2593,36.3325,36.2593,36.3105,42800.0
2011-01-13 13:00:00,49.63,49.63,49.52,49.62,55800.0,36.3105,36.3105,36.23,36.3032,55800.0
2011-01-13 13:05:00,49.62,49.63,49.54,49.58,24600.0,36.3032,36.3105,36.2447,36.2739,24600.0
2011-01-13 13:10:00,49.58,49.63,49.57,49.6,28800.0,36.2739,36.3105,36.2666,36.2886,28800.0
2011-01-13 13:15:00,49.6,49.62,49.59,49.62,14800.0,36.2886,36.3032,36.2812,36.3032,14800.0
2011-01-13 13:20:00,49.62,49.62,49.54,49.57,22600.0,36.3032,36.3032,36.2447,36.2666,22600.0
2011-01-13 13:25:00,49.58,49.59,49.54,49.56,45800.0,36.2739,36.2812,36.2447,36.2593,45800.0
2011-01-13 13:30:00,49.56,49.6,49.56,49.58,33600.0,36.2593,36.2886,36.2593,36.2739,33600.0
2011-01-13 13:35:00,49.58,49.6,49.56,49.6,42000.0,36.2739,36.2886,36.2593,36.2886,42000.0
2011-01-13 13:40:00,49.59,49.6,49.57,49.6,39200.0,36.2812,36.2886,36.2666,36.2886,39200.0
2011-01-13 13:45:00,49.59,49.6,49.56,49.59,60000.0,36.2812,36.2886,36.2593,36.2812,60000.0
2011-01-13 13:50:00,49.59,49.6,49.58,49.59,25200.0,36.2812,36.2886,36.2739,36.2812,25200.0
2011-01-13 13:55:00,49.59,49.6,49.56,49.57,18600.0,36.2812,36.2886,36.2593,36.2666,18600.0
2011-01-13 14:00:00,49.56,49.59,49.52,49.59,36400.0,36.2593,36.2812,36.23,36.2812,36400.0
2011-01-13 14:05:00,49.59,49.59,49.54,49.57,36200.0,36.2812,36.2812,36.2447,36.2666,36200.0
2011-01-13 14:10:00,49.55,49.56,49.49,49.53,57000.0,36.252,36.2593,36.2081,36.2373,57000.0
2011-01-13 14:15:00,49.53,49.57,49.5,49.52,40800.0,36.2373,36.2666,36.2154,36.23,40800.0
2011-01-13 14:20:00,49.52,49.54,49.49,49.52,181400.0,36.23,36.2447,36.2081,36.23,181400.0
2011-01-13 14:25:00,49.52,49.57,49.52,49.54,30400.0,36.23,36.2666,36.23,36.2447,30400.0
2011-01-13 14:30:00,49.56,49.56,49.52,49.55,33200.0,36.2593,36.2593,36.23,36.252,33200.0
2011-01-13 14:35:00,49.55,49.61,49.55,49.6,38600.0,36.252,36.2959,36.252,36.2886,38600.0
2011-01-13 14:40:00,49.59,49.63,49.59,49.62,26800.0,36.2812,36.3105,36.2812,36.3032,26800.0
2011-01-13 14:45:00,49.61,49.63,49.6,49.63,69400.0,36.2959,36.3105,36.2886,36.3105,69400.0
2011-01-13 14:50:00,49.62,49.63,49.54,49.55,108400.0,36.3032,36.3105,36.2447,36.252,108400.0
2011-01-13 14:55:00,49.54,49.55,49.44,49.47,55600.0,36.2447,36.252,36.1715,36.1934,55600.0
2011-01-13 15:00:00,49.47,49.57,49.47,49.56,54400.0,36.1934,36.2666,36.1934,36.2593,54400.0
2011-01-13 15:05:00,49.57,49.62,49.56,49.6,57200.0,36.2666,36.3032,36.2593,36.2886,57200.0
2011-01-13 15:10:00,49.6,49.63,49.59,49.63,59600.0,36.2886,36.3105,36.2812,36.3105,59600.0
2011-01-13 15:15:00,49.62,49.63,49.57,49.57,54800.0,36.3032,36.3105,36.2666,36.2666,54800.0
2011-01-13 15:20:00,49.57,49.64,49.56,49.63,60400.0,36.2666,36.3178,36.2593,36.3105,60400.0
2011-01-13 15:25:00,49.63,49.63,49.53,49.53,66600.0,36.3105,36.3105,36.2373,36.2373,66600.0
2011-01-13 15:30:00,49.53,49.6,49.48,49.49,86200.0,36.2373,36.2886,36.2008,36.2081,86200.0
2011-01-13 15:35:00,49.49,49.51,49.48,49.49,121000.0,36.2081,36.2227,36.2008,36.2081,121000.0
2011-01-13 15:40:00,49.48,49.51,49.42,49.51,55800.0,36.2008,36.2227,36.1569,36.2227,55800.0
2011-01-13 15:45:00,49.52,49.54,49.49,49.5,270600.0,36.23,36.2447,36.2081,36.2154,270600.0
2011-01-13 15:50:00,49.49,49.52,49.48,49.48,168200.0,36.2081,36.23,36.2008,36.2008,168200.0
2011-01-13 15:55:00,49.47,49.53,49.46,49.51,312800.0,36.1934,36.2373,36.1861,36.2227,312800.0
2011-01-14 09:30:00,49.48,49.5,49.1,49.41,161400.0,36.2008,36.2154,35.9227,36.1496,161400.0
2011-01-14 09:35:00,49.45,49.55,49.29,49.51,278400.0,36.1788,36.252,36.0618,36.2227,278400.0
2011-01-14 09:40:00,49.55,49.55,49.45,49.46,61600.0,36.252,36.252,36.1788,36.1861,61600.0
2011-01-14 09:45:00,49.46,49.63,49.41,49.45,82600.0,36.1861,36.3105,36.1496,36.1788,82600.0
2011-01-14 09:50:00,49.45,49.57,49.45,49.5,81000.0,36.1788,36.2666,36.1788,36.2154,81000.0
2011-01-14 09:55:00,49.5,49.52,49.33,49.43,138000.0,36.2154,36.23,36.091,36.1642,138000.0
2011-01-14 10:00:00,49.44,49.58,49.43,49.46,163800.0,36.1715,36.2739,36.1642,36.1861,163800.0
2011-01-14 10:05:00,49.45,49.45,49.28,49.4,115800.0,36.1788,36.1788,36.0544,36.1422,115800.0
2011-01-14 10:10:00,49.41,49.42,49.34,49.38,111000.0,36.1496,36.1569,36.0983,36.1276,111000.0
2011-01-14 10:15:00,49.38,49.45,49.22,49.23,70400.0,36.1276,36.1788,36.0105,36.0179,70400.0
2011-01-14 10:20:00,49.24,49.29,49.13,49.14,55400.0,36.0252,36.0618,35.9447,35.952,55400.0
2011-01-14 10:25:00,49.14,49.28,49.13,49.25,98200.0,35.952,36.0544,35.9447,36.0325,98200.0
2011-01-14 10:30:00,49.26,49.27,49.13,49.25,69800.0,36.0398,36.0471,35.9447,36.0325,69800.0
2011-01-14 10:35:00,49.25,49.26,49.22,49.22,40600.0,36.0325,36.0398,36.0105,36.0105,40600.0
2011-01-14 10:40:00,49.22,49.38,49.2,49.38,50600.0,36.0105,36.1276,35.9959,36.1276,50600.0
2011-01-14 10:45:00,49.38,49.42,49.27,49.3,58800.0,36.1276,36.1569,36.0471,36.0691,58800.0
2011-01-14 10:50:00,49.31,49.32,49.21,49.24,22200.0,36.0764,36.0837,36.0032,36.0252,22200.0
2011-01-14 10:55:00,49.24,49.31,49.22,49.29,52400.0,36.0252,36.0764,36.0105,36.0618,52400.0
2011-01-14 11:00:00,49.29,49.36,49.27,49.35,52400.0,36.0618,36.113,36.0471,36.1057,52400.0
2011-01-14 11:05:00,49.35,49.46,49.33,49.46,62200.0,36.1057,36.1861,36.091,36.1861,62200.0
2011-01-14 11:10:00,49.46,49.49,49.38,49.48,62200.0,36.1861,36.2081,36.1276,36.2008,62200.0
2011-01-14 11:15:00,49.48,49.48,49.35,49.35,14000.0,36.2008,36.2008,36.1057,36.1057,14000.0
2011-01-14 11:20:00,49.35,49.35,49.26,49.3,51800.0,36.1057,36.1057,36.0398,36.0691,51800.0
2011-01-14 11:25:00,49.28,49.32,49.25,49.3,36400.0,36.0544,36.0837,36.0325,36.0691,36400.0
2011-01-14 11:30:00,49.3,49.35,49.28,49.29,52800.0,36.0691,36.1057,36.0544,36.0618,52800.0
2011-01-14 11:35:00,49.29,49.32,49.23,49.31,33000.0,36.0618,36.0837,36.0179,36.0764,33000.0
2011-01-14 11:40:00,49.31,49.31,49.22,49.3,26400.0,36.0764,36.0764,36.0105,36.0691,26400.0
2011-01-14 11:45:00,49.31,49.34,49.27,49.31,28000.0,36.0764,36.0983,36.0471,36.0764,28000.0
2011-01-14 11:50:00,49.3,49.33,49.29,49.31,34200.0,36.0691,36.091,36.0618,36.0764,34200.0
2011-01-14 11:55:00,49.32,49.35,49.3,49.33,78000.0,36.0837,36.1057,36.0691,36.091,78000.0
2011-01-14 12:00:00,49.33,49.35,49.3,49.33,38800.0,36.091,36.1057,36.0691,36.091,38800.0
2011-01-14 12:05:00,49.33,49.33,49.29,49.3,15600.0,36.091,36.091,36.0618,36.0691,15600.0
2011-01-14 12:10:00,49.32,49.37,49.3,49.3,73800.0,36.0837,36.1203,36.0691,36.0691,73800.0
2011-01-14 12:15:00,49.3,49.34,49.29,49.29,28600.0,36.0691,36.0983,36.0618,36.0618,28600.0
2011-01-14 12:20:00,49.29,49.33,49.28,49.32,15800.0,36.0618,36.091,36.0544,36.0837,15800.0
2011-01-14 12:25:00,49.32,49.33,49.28,49.28,60400.0,36.0837,36.091,36.0544,36.0544,60400.0
2011-01-14 12:30:00,49.28,49.31,49.27,49.3,52200.0,36.0544,36.0764,36.0471,36.0691,52200.0
2011-01-14 12:35:00,49.3,49.31,49.25,49.25,49000.0,36.0691,36.0764,36.0325,36.0325,49000.0
2011-01-14 12:40:00,49.25,49.27,49.23,49.24,38400.0,36.0325,36.0471,36.0179,36.0252,38400.0
2011-01-14 12:45:00,49.24,49.27,49.24,49.26,33800.0,36.0252,36.0471,36.0252,36.0398,33800.0
2011-01-14 12:50:00,49.26,49.29,49.24,49.28,52200.0,36.0398,36.0618,36.0252,36.0544,52200.0
2011-01-14 12:55:00,49.28,49.29,49.25,49.27,45200.0,36.0544,36.0618,36.0325,36.0471,45200.0
2011-01-14 13:00:00,49.26,49.27,49.23,49.24,36200.0,36.0398,36.0471,36.0179,36.0252,36200.0
2011-01-14 13:05:00,49.24,49.24,49.19,49.21,44000.0,36.0252,36.0252,35.9886,36.0032,44000.0
2011-01-14 13:10:00,49.2,49.22,49.17,49.19,33400.0,35.9959,36.0105,35.974,35.9886,33400.0
2011-01-14 13:15:00,49.19,49.19,49.12,49.12,60800.0,35.9886,35.9886,35.9374,35.9374,60800.0
2011-01-14 13:20:00,49.13,49.15,49.13,49.14,11400.0,35.9447,35.9593,35.9447,35.952,11400.0
2011-01-14 13:25:00,49.13,49.17,49.12,49.13,24400.0,35.9447,35.974,35.9374,35.9447,24400.0
2011-01-14 13:30:00,49.13,49.17,49.13,49.17,21800.0,35.9447,35.974,35.9447,35.974,21800.0
2011-01-14 13:35:00,49.17,49.2,49.15,49.19,42400.0,35.974,35.9959,35.9593,35.9886,42400.0
2011-01-14 13:40:00,49.2,49.23,49.19,49.22,63800.0,35.9959,36.0179,35.9886,36.0105,63800.0
2011-01-14 13:45:00,49.22,49.25,49.22,49.24,26000.0,36.0105,36.0325,36.0105,36.0252,26000.0
2011-01-14 13:50:00,49.24,49.29,49.23,49.25,40400.0,36.0252,36.0618,36.0179,36.0325,40400.0
2011-01-14 13:55:00,49.25,49.34,49.23,49.27,41400.0,36.0325,36.0983,36.0179,36.0471,41400.0
2011-01-14 14:00:00,49.27,49.28,49.24,49.27,42600.0,36.0471,36.0544,36.0252,36.0471,42600.0
2011-01-14 14:05:00,49.27,49.32,49.26,49.3,26400.0,36.0471,36.0837,36.0398,36.0691,26400.0
2011-01-14 14:10:00,49.31,49.32,49.24,49.24,51600.0,36.0764,36.0837,36.0252,36.0252,51600.0
2011-01-14 14:15:00,49.24,49.28,49.22,49.22,45000.0,36.0252,36.0544,36.0105,36.0105,45000.0
2011-01-14 14:20:00,49.21,49.23,49.17,49.18,78400.0,36.0032,36.0179,35.974,35.9813,78400.0
2011-01-14 14:25:00,49.17,49.24,49.17,49.22,49800.0,35.974,36.0252,35.974,36.0105,49800.0
2011-01-14 14:30:00,49.23,49.24,49.19,49.19,40200.0,36.0179,36.0252,35.9886,35.9886,40200.0
2011-01-14 14:35:00,49.2,49.21,49.15,49.17,41600.0,35.9959,36.0032,35.9593,35.974,41600.0
2011-01-14 14:40:00,49.17,49.19,49.13,49.13,49000.0,35.974,35.9886,35.9447,35.9447,49000.0
2011-01-14 14:45:00,49.13,49.16,49.09,49.13,81200.0,35.9447,35.9666,35.9154,35.9447,81200.0
2011-01-14 14:50:00,49.14,49.15,49.09,49.13,79200.0,35.952,35.9593,35.9154,35.9447,79200.0
2011-01-14 14:55:00,49.13,49.16,49.1,49.16,54400.0,35.9447,35.9666,35.9227,35.9666,54400.0
2011-01-14 15:00:00,49.16,49.2,49.15,49.18,91400.0,35.9666,35.9959,35.9593,35.9813,91400.0
2011-01-14 15:05:00,49.18,49.23,49.18,49.18,71400.0,35.9813,36.0179,35.9813,35.9813,71400.0
2011-01-14 15:10:00,49.19,49.24,49.18,49.2,61800.0,35.9886,36.0252,35.9813,35.9959,61800.0
2011-01-14 15:15:00,49.2,49.25,49.18,49.24,27200.0,35.9959,36.0325,35.9813,36.0252,27200.0
2011-01-14 15:20:00,49.24,49.28,49.23,49.27,28600.0,36.0252,36.0544,36.0179,36.0471,28600.0
2011-01-14 15:25:00,49.27,49.27,49.19,49.19,50200.0,36.0471,36.0471,35.9886,35.9886,50200.0
2011-01-14 15:30:00,49.2,49.23,49.18,49.19,44000.0,35.9959,36.0179,35.9813,35.9886,44000.0
2011-01-14 15:35:00,49.18,49.21,49.16,49.18,45800.0,35.9813,36.0032,35.9666,35.9813,45800.0
2011-01-14 15:40:00,49.18,49.21,49.17,49.21,46000.0,35.9813,36.0032,35.974,36.0032,46000.0
2011-01-14 15:45:00,49.21,49.35,49.21,49.32,118400.0,36.0032,36.1057,36.0032,36.0837,118400.0
2011-01-14 15:50:00,49.33,49.35,49.24,49.24,96400.0,36.091,36.1057,36.0252,36.0252,96400.0
2011-01-14 15:55:00,49.26,49.34,49.23,49.32,148400.0,36.0398,36.0983,36.0179,36.0837,148400.0
2011-01-18 09:30:00,49.46,49.62,49.42,49.49,115000.0,36.1861,36.3032,36.1569,36.2081,115000.0
2011-01-18 09:35:00,49.49,49.58,49.41,49.41,107800.0,36.2081,36.2739,36.1496,36.1496,107800.0
2011-01-18 09:40:00,49.42,49.42,49.18,49.21,124000.0,36.1569,36.1569,35.9813,36.0032,124000.0
2011-01-18 09:45:00,49.24,49.29,49.13,49.17,93000.0,36.0252,36.0618,35.9447,35.974,93000.0
2011-01-18 09:50:00,49.17,49.21,49.1,49.16,42800.0,35.974,36.0032,35.9227,35.9666,42800.0
2011-01-18 09:55:00,49.12,49.2,49.1,49.2,43400.0,35.9374,35.9959,35.9227,35.9959,43400.0
2011-01-18 10:00:00,49.17,49.17,49.01,49.11,60800.0,35.974,35.974,35.8569,35.9301,60800.0
2011-01-18 10:05:00,49.12,49.2,49.12,49.19,69400.0,35.9374,35.9959,35.9374,35.9886,69400.0
2011-01-18 10:10:00,49.19,49.21,49.09,49.2,98000.0,35.9886,36.0032,35.9154,35.9959,98000.0
2011-01-18 10:15:00,49.19,49.23,49.15,49.19,137800.0,35.9886,36.0179,35.9593,35.9886,137800.0
2011-01-18 10:20:00,49.2,49.21,49.15,49.21,148800.0,35.9959,36.0032,35.9593,36.0032,148800.0
2011-01-18 10:25:00,49.2,49.23,49.19,49.2,127200.0,35.9959,36.0179,35.9886,35.9959,127200.0
2011-01-18 10:30:00,49.21,49.27,49.15,49.16,65600.0,36.0032,36.0471,35.9593,35.9666,65600.0
2011-01-18 10:35:00,49.16,49.2,49.15,49.17,31400.0,35.9666,35.9959,35.9593,35.974,31400.0
2011-01-18 10:40:00,49.16,49.18,49.15,49.17,54800.0,35.9666,35.9813,35.9593,35.974,54800.0
2011-01-18 10:45:00,49.17,49.19,49.1,49.18,164000.0,35.974,35.9886,35.9227,35.9813,164000.0
2011-01-18 10:50:00,49.19,49.2,49.16,49.2,44400.0,35.9886,35.9959,35.9666,35.9959,44400.0
2011-01-18 10:55:00,49.2,49.2,49.18,49.2,187600.0,35.9959,35.9959,35.9813,35.9959,187600.0
2011-01-18 11:00:00,49.2,49.22,49.2,49.22,44200.0,35.9959,36.0105,35.9959,36.0105,44200.0
2011-01-18 11:05:00,49.22,49.22,49.18,49.21,36000.0,36.0105,36.0105,35.9813,36.0032,36000.0
2011-01-18 11:10:00,49.19,49.21,49.15,49.19,28200.0,35.9886,36.0032,35.9593,35.9886,28200.0
2011-01-18 11:15:00,49.19,49.2,49.15,49.16,161400.0,35.9886,35.9959,35.9593,35.9666,161400.0
2011-01-18 11:20:00,49.16,49.2,49.13,49.19,22200.0,35.9666,35.9959,35.9447,35.9886,22200.0
2011-01-18 11:25:00,49.18,49.19,49.13,49.16,20800.0,35.9813,35.9886,35.9447,35.9666,20800.0
2011-01-18 11:30:00,49.16,49.17,49.09,49.1,44800.0,35.9666,35.974,35.9154,35.9227,44800.0
2011-01-18 11:35:00,49.13,49.13,49.09,49.11,50800.0,35.9447,35.9447,35.9154,35.9301,50800.0
2011-01-18 11:40:00,49.09,49.12,49.06,49.1,31000.0,35.9154,35.9374,35.8935,35.9227,31000.0
2011-01-18 11:45:00,49.1,49.13,49.07,49.1,40800.0,35.9227,35.9447,35.9008,35.9227,40800.0
2011-01-18 11:50:00,49.08,49.1,49.02,49.04,56200.0,35.9081,35.9227,35.8642,35.8788,56200.0
2011-01-18 11:55:00,49.04,49.09,49.03,49.07,77200.0,35.8788,35.9154,35.8715,35.9008,77200.0
2011-01-18 12:00:00,49.08,49.1,49.07,49.08,30800.0,35.9081,35.9227,35.9008,35.9081,30800.0
2011-01-18 12:05:00,49.08,49.09,49.02,49.04,36400.0,35.9081,35.9154,35.8642,35.8788,36400.0
2011-01-18 12:10:00,49.05,49.05,49.0,49.02,97800.0,35.8862,35.8862,35.8496,35.8642,97800.0
2011-01-18 12:15:00,49.02,49.05,49.01,49.03,79400.0,35.8642,35.8862,35.8569,35.8715,79400.0
2011-01-18 12:20:00,49.03,49.06,49.01,49.05,68600.0,35.8715,35.8935,35.8569,35.8862,68600.0
2011-01-18 12:25:00,49.05,49.06,49.01,49.01,133600.0,35.8862,35.8935,35.8569,35.8569,133600.0
2011-01-18 12:30:00,49.01,49.01,48.99,49.01,37200.0,35.8569,35.8569,35.8423,35.8569,37200.0
2011-01-18 12:35:00,49.01,49.01,48.96,48.98,65800.0,35.8569,35.8569,35.8203,35.835,65800.0
2011-01-18 12:40:00,48.98,49.02,48.98,49.02,45200.0,35.835,35.8642,35.835,35.8642,45200.0
2011-01-18 12:45:00,49.01,49.02,48.99,48.99,31800.0,35.8569,35.8642,35.8423,35.8423,31800.0
2011-01-18 12:50:00,48.99,49.0,48.95,48.96,26400.0,35.8423,35.8496,35.813,35.8203,26400.0
2011-01-18 12:55:00,48.95,48.98,48.93,48.96,25600.0,35.813,35.835,35.7984,35.8203,25600.0
2011-01-18 13:00:00,48.95,48.98,48.94,48.96,143800.0,35.813,35.835,35.8057,35.8203,143800.0
2011-01-18 13:05:00,48.96,48.96,48.91,48.94,44000.0,35.8203,35.8203,35.7837,35.8057,44000.0
2011-01-18 13:10:00,48.94,48.95,48.92,48.92,166400.0,35.8057,35.813,35.7911,35.7911,166400.0
2011-01-18 13:15:00,48.92,48.92,48.87,48.88,37600.0,35.7911,35.7911,35.7545,35.7618,37600.0
2011-01-18 13:20:00,48.88,48.9,48.83,48.86,47600.0,35.7618,35.7764,35.7252,35.7472,47600.0
2011-01-18 13:25:00,48.86,48.9,48.83,48.9,50400.0,35.7472,35.7764,35.7252,35.7764,50400.0
2011-01-18 13:30:00,48.89,48.91,48.84,48.9,74400.0,35.7691,35.7837,35.7325,35.7764,74400.0
2011-01-18 13:35:00,48.91,48.98,48.91,48.94,26200.0,35.7837,35.835,35.7837,35.8057,26200.0
2011-01-18 13:40:00,48.95,48.96,48.91,48.96,72400.0,35.813,35.8203,35.7837,35.8203,72400.0
2011-01-18 13:45:00,48.96,48.96,48.94,48.94,16000.0,35.8203,35.8203,35.8057,35.8057,16000.0
2011-01-18 13:50:00,48.95,48.96,48.93,48.95,14200.0,35.813,35.8203,35.7984,35.813,14200.0
2011-01-18 13:55:00,48.95,48.96,48.93,48.94,24600.0,35.813,35.8203,35.7984,35.8057,24600.0
2011-01-18 14:00:00,48.94,49.0,48.93,49.0,195800.0,35.8057,35.8496,35.7984,35.8496,195800.0
2011-01-18 14:05:00,48.99,49.12,48.99,49.09,78600.0,35.8423,35.9374,35.8423,35.9154,78600.0
2011-01-18 14:10:00,49.09,49.12,49.07,49.08,37400.0,35.9154,35.9374,35.9008,35.9081,37400.0
2011-01-18 14:15:00,49.08,49.12,49.07,49.1,31600.0,35.9081,35.9374,35.9008,35.9227,31600.0
2011-01-18 14:20:00,49.1,49.1,49.05,49.08,19400.0,35.9227,35.9227,35.8862,35.9081,19400.0
2011-01-18 14:25:00,49.08,49.09,49.07,49.09,32000.0,35.9081,35.9154,35.9008,35.9154,32000.0
2011-01-18 14:30:00,49.09,49.1,49.05,49.05,51000.0,35.9154,35.9227,35.8862,35.8862,51000.0
2011-01-18 14:35:00,49.05,49.1,49.05,49.09,28600.0,35.8862,35.9227,35.8862,35.9154,28600.0
2011-01-18 14:40:00,49.09,49.1,49.05,49.07,40000.0,35.9154,35.9227,35.8862,35.9008,40000.0
2011-01-18 14:45:00,49.07,49.09,49.05,49.08,29800.0,35.9008,35.9154,35.8862,35.9081,29800.0
2011-01-18 14:50:00,49.07,49.09,49.05,49.09,39600.0,35.9008,35.9154,35.8862,35.9154,39600.0
2011-01-18 14:55:00,49.08,49.12,49.06,49.12,130000.0,35.9081,35.9374,35.8935,35.9374,130000.0
2011-01-18 15:00:00,49.12,49.13,49.11,49.11,39000.0,35.9374,35.9447,35.9301,35.9301,39000.0
2011-01-18 15:05:00,49.11,49.13,49.08,49.1,71400.0,35.9301,35.9447,35.9081,35.9227,71400.0
2011-01-18 15:10:00,49.09,49.1,49.06,49.07,104800.0,35.9154,35.9227,35.8935,35.9008,104800.0
2011-01-18 15:15:00,49.07,49.09,49.04,49.05,28600.0,35.9008,35.9154,35.8788,35.8862,28600.0
2011-01-18 15:20:00,49.05,49.07,49.04,49.06,76000.0,35.8862,35.9008,35.8788,35.8935,76000.0
2011-01-18 15:25:00,49.07,49.11,49.05,49.1,55200.0,35.9008,35.9301,35.8862,35.9227,55200.0
2011-01-18 15:30:00,49.11,49.13,49.08,49.1,57600.0,35.9301,35.9447,35.9081,35.9227,57600.0
2011-01-18 15:35:00,49.1,49.13,49.1,49.1,82400.0,35.9227,35.9447,35.9227,35.9227,82400.0
2011-01-18 15:40:00,49.1,49.11,49.08,49.1,75600.0,35.9227,35.9301,35.9081,35.9227,75600.0
2011-01-18 15:45:00,49.1,49.12,49.06,49.09,224200.0,35.9227,35.9374,35.8935,35.9154,224200.0
2011-01-18 15:50:00,49.09,49.1,49.08,49.1,92200.0,35.9154,35.9227,35.9081,35.9227,92200.0
2011-01-18 15:55:00,49.1,49.12,49.09,49.09,157200.0,35.9227,35.9374,35.9154,35.9154,157200.0
2011-01-19 09:30:00,49.14,49.24,49.01,49.17,99000.0,35.952,36.0252,35.8569,35.974,99000.0
2011-01-19 09:35:00,49.18,49.18,48.93,48.93,42400.0,35.9813,35.9813,35.7984,35.7984,42400.0
2011-01-19 09:40:00,48.92,48.99,48.81,48.96,101800.0,35.7911,35.8423,35.7106,35.8203,101800.0
2011-01-19 09:45:00,48.96,48.98,48.88,48.92,48200.0,35.8203,35.835,35.7618,35.7911,48200.0
2011-01-19 09:50:00,48.92,49.02,48.85,48.99,128600.0,35.7911,35.8642,35.7398,35.8423,128600.0
2011-01-19 09:55:00,48.99,49.0,48.92,49.0,26400.0,35.8423,35.8496,35.7911,35.8496,26400.0
2011-01-19 10:00:00,49.0,49.01,48.91,48.91,57000.0,35.8496,35.8569,35.7837,35.7837,57000.0
2011-01-19 10:05:00,48.94,48.98,48.93,48.94,110800.0,35.8057,35.835,35.7984,35.8057,110800.0
2011-01-19 10:10:00,48.94,48.99,48.9,48.95,52600.0,35.8057,35.8423,35.7764,35.813,52600.0
2011-01-19 10:15:00,48.95,49.04,48.95,48.99,82000.0,35.813,35.8788,35.813,35.8423,82000.0
2011-01-19 10:20:00,48.98,49.02,48.84,48.86,30200.0,35.835,35.8642,35.7325,35.7472,30200.0
2011-01-19 10:25:00,48.86,48.87,48.66,48.69,104800.0,35.7472,35.7545,35.6008,35.6228,104800.0
2011-01-19 10:30:00,48.69,48.84,48.69,48.74,41600.0,35.6228,35.7325,35.6228,35.6594,41600.0
2011-01-19 10:35:00,48.75,48.85,48.63,48.65,61400.0,35.6667,35.7398,35.5789,35.5935,61400.0
2011-01-19 10:40:00,48.66,48.66,48.5,48.56,93000.0,35.6008,35.6008,35.4838,35.5277,93000.0
2011-01-19 10:45:00,48.57,48.67,48.52,48.59,60600.0,35.535,35.6081,35.4984,35.5496,60600.0
2011-01-19 10:50:00,48.58,48.59,48.48,48.5,71800.0,35.5423,35.5496,35.4691,35.4838,71800.0
2011-01-19 10:55:00,48.51,48.53,48.48,48.51,106800.0,35.4911,35.5057,35.4691,35.4911,106800.0
2011-01-19 11:00:00,48.52,48.57,48.5,48.57,69200.0,35.4984,35.535,35.4838,35.535,69200.0
2011-01-19 11:05:00,48.55,48.65,48.55,48.65,211800.0,35.5204,35.5935,35.5204,35.5935,211800.0
2011-01-19 11:10:00,48.63,48.75,48.63,48.67,67400.0,35.5789,35.6667,35.5789,35.6081,67400.0
2011-01-19 11:15:00,48.69,48.76,48.68,48.73,123000.0,35.6228,35.674,35.6155,35.652,123000.0
2011-01-19 11:20:00,48.74,48.74,48.69,48.69,14600.0,35.6594,35.6594,35.6228,35.6228,14600.0
2011-01-19 11:25:00,48.69,48.72,48.67,48.71,36600.0,35.6228,35.6447,35.6081,35.6374,36600.0
2011-01-19 11:30:00,48.7,48.8,48.69,48.77,165800.0,35.6301,35.7033,35.6228,35.6813,165800.0
2011-01-19 11:35:00,48.78,48.81,48.74,48.78,21400.0,35.6886,35.7106,35.6594,35.6886,21400.0
2011-01-19 11:40:00,48.79,48.83,48.76,48.8,23800.0,35.6959,35.7252,35.674,35.7033,23800.0
2011-01-19 11:45:00,48.81,48.91,48.73,48.9,68800.0,35.7106,35.7837,35.652,35.7764,68800.0
2011-01-19 11:50:00,48.88,48.88,48.83,48.86,123400.0,35.7618,35.7618,35.7252,35.7472,123400.0
2011-01-19 11:55:00,48.86,48.91,48.79,48.8,23200.0,35.7472,35.7837,35.6959,35.7033,23200.0
2011-01-19 12:00:00,48.8,48.87,48.79,48.81,61600.0,35.7033,35.7545,35.6959,35.7106,61600.0
2011-01-19 12:05:00,48.8,48.93,48.8,48.91,239000.0,35.7033,35.7984,35.7033,35.7837,239000.0
2011-01-19 12:10:00,48.91,49.01,48.91,48.99,39200.0,35.7837,35.8569,35.7837,35.8423,39200.0
2011-01-19 12:15:00,48.98,48.99,48.84,48.91,111200.0,35.835,35.8423,35.7325,35.7837,111200.0
2011-01-19 12:20:00,48.92,48.92,48.84,48.87,54200.0,35.7911,35.7911,35.7325,35.7545,54200.0
2011-01-19 12:25:00,48.88,48.92,48.87,48.9,21200.0,35.7618,35.7911,35.7545,35.7764,21200.0
2011-01-19 12:30:00,48.9,48.9,48.76,48.84,45400.0,35.7764,35.7764,35.674,35.7325,45400.0
2011-01-19 12:35:00,48.83,48.91,48.83,48.88,138800.0,35.7252,35.7837,35.7252,35.7618,138800.0
2011-01-19 12:40:00,48.89,48.9,48.84,48.88,31800.0,35.7691,35.7764,35.7325,35.7618,31800.0
2011-01-19 12:45:00,48.88,48.94,48.85,48.87,60400.0,35.7618,35.8057,35.7398,35.7545,60400.0
2011-01-19 12:50:00,48.88,48.93,48.86,48.88,49400.0,35.7618,35.7984,35.7472,35.7618,49400.0
2011-01-19 12:55:00,48.88,48.93,48.87,48.9,92600.0,35.7618,35.7984,35.7545,35.7764,92600.0
2011-01-19 13:00:00,48.89,48.92,48.85,48.85,73400.0,35.7691,35.7911,35.7398,35.7398,73400.0
2011-01-19 13:05:00,48.84,48.93,48.82,48.91,137600.0,35.7325,35.7984,35.7179,35.7837,137600.0
2011-01-19 13:10:00,48.91,48.92,48.84,48.9,45600.0,35.7837,35.7911,35.7325,35.7764,45600.0
2011-01-19 13:15:00,48.9,48.91,48.88,48.9,28400.0,35.7764,35.7837,35.7618,35.7764,28400.0
2011-01-19 13:20:00,48.9,48.91,48.88,48.9,61600.0,35.7764,35.7837,35.7618,35.7764,61600.0
2011-01-19 13:25:00,48.9,48.92,48.82,48.87,271800.0,35.7764,35.7911,35.7179,35.7545,271800.0
2011-01-19 13:30:00,48.87,48.91,48.8,48.87,28200.0,35.7545,35.7837,35.7033,35.7545,28200.0
2011-01-19 13:35:00,48.88,48.9,48.78,48.79,31800.0,35.7618,35.7764,35.6886,35.6959,31800.0
2011-01-19 13:40:00,48.8,48.83,48.7,48.83,45800.0,35.7033,35.7252,35.6301,35.7252,45800.0
2011-01-19 13:45:00,48.82,48.83,48.76,48.79,31400.0,35.7179,35.7252,35.674,35.6959,31400.0
2011-01-19 13:50:00,48.77,48.81,48.69,48.74,22400.0,35.6813,35.7106,35.6228,35.6594,22400.0
2011-01-19 13:55:00,48.74,48.74,48.66,48.66,68000.0,35.6594,35.6594,35.6008,35.6008,68000.0
2011-01-19 14:00:00,48.67,48.69,48.62,48.63,46400.0,35.6081,35.6228,35.5716,35.5789,46400.0
2011-01-19 14:05:00,48.63,48.65,48.52,48.53,63800.0,35.5789,35.5935,35.4984,35.5057,63800.0
2011-01-19 14:10:00,48.54,48.57,48.5,48.51,53200.0,35.513,35.535,35.4838,35.4911,53200.0
2011-01-19 14:15:00,48.5,48.6,48.47,48.51,85600.0,35.4838,35.5569,35.4618,35.4911,85600.0
2011-01-19 14:20:00,48.51,48.58,48.5,48.57,92800.0,35.4911,35.5423,35.4838,35.535,92800.0
2011-01-19 14:25:00,48.55,48.57,48.49,48.51,76600.0,35.5204,35.535,35.4765,35.4911,76600.0
2011-01-19 14:30:00,48.51,48.6,48.5,48.55,37600.0,35.4911,35.5569,35.4838,35.5204,37600.0
2011-01-19 14:35:00,48.55,48.58,48.47,48.5,69800.0,35.5204,35.5423,35.4618,35.4838,69800.0
2011-01-19 14:40:00,48.49,48.52,48.46,48.51,93000.0,35.4765,35.4984,35.4545,35.4911,93000.0
2011-01-19 14:45:00,48.51,48.55,48.49,48.51,42600.0,35.4911,35.5204,35.4765,35.4911,42600.0
2011-01-19 14:50:00,48.51,48.56,48.47,48.51,75400.0,35.4911,35.5277,35.4618,35.4911,75400.0
2011-01-19 14:55:00,48.52,48.55,48.48,48.5,84800.0,35.4984,35.5204,35.4691,35.4838,84800.0
2011-01-19 15:00:00,48.51,48.52,48.49,48.5,81800.0,35.4911,35.4984,35.4765,35.4838,81800.0
2011-01-19 15:05:00,48.51,48.52,48.49,48.5,107600.0,35.4911,35.4984,35.4765,35.4838,107600.0
2011-01-19 15:10:00,48.5,48.52,48.48,48.49,98400.0,35.4838,35.4984,35.4691,35.4765,98400.0
2011-01-19 15:15:00,48.5,48.5,48.46,48.47,178800.0,35.4838,35.4838,35.4545,35.4618,178800.0
2011-01-19 15:20:00,48.47,48.51,48.42,48.49,237400.0,35.4618,35.4911,35.4252,35.4765,237400.0
2011-01-19 15:25:00,48.5,48.51,48.47,48.5,176000.0,35.4838,35.4911,35.4618,35.4838,176000.0
2011-01-19 15:30:00,48.5,48.57,48.43,48.48,197400.0,35.4838,35.535,35.4326,35.4691,197400.0
2011-01-19 15:35:00,48.47,48.48,48.41,48.47,83200.0,35.4618,35.4691,35.4179,35.4618,83200.0
2011-01-19 15:40:00,48.47,48.5,48.43,48.49,106000.0,35.4618,35.4838,35.4326,35.4765,106000.0
2011-01-19 15:45:00,48.51,48.56,48.47,48.5,120400.0,35.4911,35.5277,35.4618,35.4838,120400.0
2011-01-19 15:50:00,48.5,48.55,48.48,48.51,131400.0,35.4838,35.5204,35.4691,35.4911,131400.0
2011-01-19 15:55:00,48.51,48.66,48.5,48.64,283600.0,35.4911,35.6008,35.4838,35.5862,283600.0
2011-01-20 09:30:00,47.59,47.65,46.63,46.96,786600.0,34.818,34.8619,34.1156,34.3571,786600.0
2011-01-20 09:35:00,46.99,47.01,46.7,46.71,314400.0,34.379,34.3937,34.1668,34.1742,314400.0
2011-01-20 09:40:00,46.71,47.12,46.56,47.08,563400.0,34.1742,34.4741,34.0644,34.4449,563400.0
2011-01-20 09:45:00,47.09,47.26,46.98,47.23,410400.0,34.4522,34.5766,34.3717,34.5546,410400.0
2011-01-20 09:50:00,47.23,47.47,47.14,47.46,412000.0,34.5546,34.7302,34.4888,34.7229,412000.0
2011-01-20 09:55:00,47.46,47.57,47.45,47.52,845000.0,34.7229,34.8034,34.7156,34.7668,845000.0
2011-01-20 10:00:00,47.5,47.59,47.35,47.39,334000.0,34.7521,34.818,34.6424,34.6717,334000.0
2011-01-20 10:05:00,47.41,47.49,47.4,47.45,256200.0,34.6863,34.7448,34.679,34.7156,256200.0
2011-01-20 10:10:00,47.44,47.59,47.26,47.55,571600.0,34.7083,34.818,34.5766,34.7887,571600.0
2011-01-20 10:15:00,47.55,47.56,47.39,47.42,150800.0,34.7887,34.796,34.6717,34.6936,150800.0
2011-01-20 10:20:00,47.39,47.45,47.21,47.21,174400.0,34.6717,34.7156,34.54,34.54,174400.0
2011-01-20 10:25:00,47.21,47.3,47.13,47.26,227600.0,34.54,34.6058,34.4814,34.5766,227600.0
2011-01-20 10:30:00,47.24,47.3,47.13,47.2,284200.0,34.5619,34.6058,34.4814,34.5327,284200.0
2011-01-20 10:35:00,47.2,47.27,47.13,47.16,106600.0,34.5327,34.5839,34.4814,34.5034,106600.0
2011-01-20 10:40:00,47.16,47.32,47.16,47.28,202800.0,34.5034,34.6205,34.5034,34.5912,202800.0
2011-01-20 10:45:00,47.29,47.35,47.21,47.3,246000.0,34.5985,34.6424,34.54,34.6058,246000.0
2011-01-20 10:50:00,47.3,47.34,47.21,47.27,198400.0,34.6058,34.6351,34.54,34.5839,198400.0
2011-01-20 10:55:00,47.27,47.38,47.16,47.25,160600.0,34.5839,34.6644,34.5034,34.5692,160600.0
2011-01-20 11:00:00,47.26,47.37,47.24,47.28,75200.0,34.5766,34.657,34.5619,34.5912,75200.0
2011-01-20 11:05:00,47.29,47.32,47.12,47.13,157000.0,34.5985,34.6205,34.4741,34.4814,157000.0
2011-01-20 11:10:00,47.13,47.24,47.13,47.24,93600.0,34.4814,34.5619,34.4814,34.5619,93600.0
2011-01-20 11:15:00,47.24,47.27,47.2,47.2,66000.0,34.5619,34.5839,34.5327,34.5327,66000.0
2011-01-20 11:20:00,47.2,47.24,47.15,47.19,44200.0,34.5327,34.5619,34.4961,34.5253,44200.0
2011-01-20 11:25:00,47.18,47.22,47.14,47.16,65600.0,34.518,34.5473,34.4888,34.5034,65600.0
2011-01-20 11:30:00,47.17,47.19,47.08,47.11,206200.0,34.5107,34.5253,34.4449,34.4668,206200.0
2011-01-20 11:35:00,47.11,47.18,47.11,47.14,59200.0,34.4668,34.518,34.4668,34.4888,59200.0
2011-01-20 11:40:00,47.13,47.15,47.0,47.05,95400.0,34.4814,34.4961,34.3863,34.4229,95400.0
2011-01-20 11:45:00,47.05,47.23,47.04,47.22,48200.0,34.4229,34.5546,34.4156,34.5473,48200.0
2011-01-20 11:50:00,47.22,47.27,47.15,47.22,70200.0,34.5473,34.5839,34.4961,34.5473,70200.0
2011-01-20 11:55:00,47.23,47.29,47.15,47.19,66800.0,34.5546,34.5985,34.4961,34.5253,66800.0
2011-01-20 12:00:00,47.19,47.22,47.15,47.22,70400.0,34.5253,34.5473,34.4961,34.5473,70400.0
2011-01-20 12:05:00,47.21,47.21,47.13,47.16,73000.0,34.54,34.54,34.4814,34.5034,73000.0
2011-01-20 12:10:00,47.16,47.19,47.13,47.18,58600.0,34.5034,34.5253,34.4814,34.518,58600.0
2011-01-20 12:15:00,47.19,47.31,47.18,47.29,115600.0,34.5253,34.6131,34.518,34.5985,115600.0
2011-01-20 12:20:00,47.3,47.42,47.29,47.42,88400.0,34.6058,34.6936,34.5985,34.6936,88400.0
2011-01-20 12:25:00,47.41,47.43,47.31,47.31,79800.0,34.6863,34.7009,34.6131,34.6131,79800.0
2011-01-20 12:30:00,47.31,47.43,47.31,47.37,109400.0,34.6131,34.7009,34.6131,34.657,109400.0
2011-01-20 12:35:00,47.37,47.42,47.33,47.38,85600.0,34.657,34.6936,34.6278,34.6644,85600.0
2011-01-20 12:40:00,47.38,47.59,47.38,47.54,80200.0,34.6644,34.818,34.6644,34.7814,80200.0
2011-01-20 12:45:00,47.56,47.59,47.48,47.55,87600.0,34.796,34.818,34.7375,34.7887,87600.0
2011-01-20 12:50:00,47.55,47.57,47.4,47.42,103400.0,34.7887,34.8034,34.679,34.6936,103400.0
2011-01-20 12:55:00,47.44,47.46,47.38,47.44,66400.0,34.7083,34.7229,34.6644,34.7083,66400.0
2011-01-20 13:00:00,47.44,47.44,47.38,47.41,143600.0,34.7083,34.7083,34.6644,34.6863,143600.0
2011-01-20 13:05:00,47.4,47.46,47.38,47.44,72400.0,34.679,34.7229,34.6644,34.7083,72400.0
2011-01-20 13:10:00,47.43,47.43,47.38,47.39,63000.0,34.7009,34.7009,34.6644,34.6717,63000.0
2011-01-20 13:15:00,47.39,47.47,47.35,47.46,41200.0,34.6717,34.7302,34.6424,34.7229,41200.0
2011-01-20 13:20:00,47.45,47.46,47.38,47.44,37000.0,34.7156,34.7229,34.6644,34.7083,37000.0
2011-01-20 13:25:00,47.44,47.45,47.39,47.4,31400.0,34.7083,34.7156,34.6717,34.679,31400.0
2011-01-20 13:30:00,47.4,47.45,47.38,47.41,54600.0,34.679,34.7156,34.6644,34.6863,54600.0
2011-01-20 13:35:00,47.41,47.43,47.39,47.42,28200.0,34.6863,34.7009,34.6717,34.6936,28200.0
2011-01-20 13:40:00,47.41,47.43,47.38,47.41,100400.0,34.6863,34.7009,34.6644,34.6863,100400.0
2011-01-20 13:45:00,47.4,47.45,47.38,47.42,58600.0,34.679,34.7156,34.6644,34.6936,58600.0
2011-01-20 13:50:00,47.42,47.46,47.38,47.43,78000.0,34.6936,34.7229,34.6644,34.7009,78000.0
2011-01-20 13:55:00,47.42,47.46,47.38,47.41,125600.0,34.6936,34.7229,34.6644,34.6863,125600.0
2011-01-20 14:00:00,47.41,47.46,47.38,47.39,106800.0,34.6863,34.7229,34.6644,34.6717,106800.0
2011-01-20 14:05:00,47.4,47.44,47.38,47.44,106800.0,34.679,34.7083,34.6644,34.7083,106800.0
2011-01-20 14:10:00,47.43,47.43,47.38,47.4,150800.0,34.7009,34.7009,34.6644,34.679,150800.0
2011-01-20 14:15:00,47.4,47.41,47.33,47.39,147000.0,34.679,34.6863,34.6278,34.6717,147000.0
2011-01-20 14:20:00,47.38,47.41,47.37,47.4,84000.0,34.6644,34.6863,34.657,34.679,84000.0
2011-01-20 14:25:00,47.39,47.44,47.33,47.33,92000.0,34.6717,34.7083,34.6278,34.6278,92000.0
2011-01-20 14:30:00,47.33,47.44,47.33,47.4,83000.0,34.6278,34.7083,34.6278,34.679,83000.0
2011-01-20 14:35:00,47.38,47.4,47.28,47.33,75000.0,34.6644,34.679,34.5912,34.6278,75000.0
2011-01-20 14:40:00,47.32,47.38,47.27,47.38,63400.0,34.6205,34.6644,34.5839,34.6644,63400.0
2011-01-20 14:45:00,47.38,47.4,47.29,47.31,127000.0,34.6644,34.679,34.5985,34.6131,127000.0
2011-01-20 14:50:00,47.29,47.44,47.28,47.41,151600.0,34.5985,34.7083,34.5912,34.6863,151600.0
2011-01-20 14:55:00,47.41,47.49,47.35,47.47,96000.0,34.6863,34.7448,34.6424,34.7302,96000.0
2011-01-20 15:00:00,47.47,47.55,47.45,47.54,190800.0,34.7302,34.7887,34.7156,34.7814,190800.0
2011-01-20 15:05:00,47.52,47.52,47.46,47.5,81800.0,34.7668,34.7668,34.7229,34.7521,81800.0
2011-01-20 15:10:00,47.5,47.52,47.48,47.48,57400.0,34.7521,34.7668,34.7375,34.7375,57400.0
2011-01-20 15:15:00,47.48,47.51,47.4,47.41,91800.0,34.7375,34.7595,34.679,34.6863,91800.0
2011-01-20 15:20:00,47.41,47.45,47.4,47.43,53200.0,34.6863,34.7156,34.679,34.7009,53200.0
2011-01-20 15:25:00,47.43,47.45,47.32,47.35,93800.0,34.7009,34.7156,34.6205,34.6424,93800.0
2011-01-20 15:30:00,47.35,47.42,47.33,47.38,122600.0,34.6424,34.6936,34.6278,34.6644,122600.0
2011-01-20 15:35:00,47.38,47.45,47.33,47.42,121200.0,34.6644,34.7156,34.6278,34.6936,121200.0
2011-01-20 15:40:00,47.42,47.51,47.42,47.43,180200.0,34.6936,34.7595,34.6936,34.7009,180200.0
2011-01-20 15:45:00,47.43,47.47,47.35,47.38,315200.0,34.7009,34.7302,34.6424,34.6644,315200.0
2011-01-20 15:50:00,47.38,47.43,47.33,47.41,204000.0,34.6644,34.7009,34.6278,34.6863,204000.0
2011-01-20 15:55:00,47.41,47.54,47.4,47.52,254800.0,34.6863,34.7814,34.679,34.7668,254800.0
2011-01-21 09:30:00,47.71,47.97,47.65,47.9,764400.0,34.9058,35.096,34.8619,35.0448,764400.0
2011-01-21 09:35:00,47.9,47.93,47.75,47.77,61600.0,35.0448,35.0667,34.9351,34.9497,61600.0
2011-01-21 09:40:00,47.76,47.77,47.54,47.62,208400.0,34.9424,34.9497,34.7814,34.8399,208400.0
2011-01-21 09:45:00,47.62,47.69,47.56,47.58,123800.0,34.8399,34.8912,34.796,34.8107,123800.0
2011-01-21 09:50:00,47.59,47.65,47.57,47.63,98000.0,34.818,34.8619,34.8034,34.8473,98000.0
2011-01-21 09:55:00,47.63,47.79,47.63,47.79,144000.0,34.8473,34.9643,34.8473,34.9643,144000.0
2011-01-21 10:00:00,47.79,48.08,47.79,48.03,244000.0,34.9643,35.1765,34.9643,35.1399,244000.0
2011-01-21 10:05:00,48.02,48.05,47.88,48.0,168600.0,35.1326,35.1545,35.0302,35.118,168600.0
2011-01-21 10:10:00,47.99,48.02,47.98,47.99,97200.0,35.1106,35.1326,35.1033,35.1106,97200.0
2011-01-21 10:15:00,48.01,48.02,47.93,47.98,104800.0,35.1253,35.1326,35.0667,35.1033,104800.0
2011-01-21 10:20:00,47.98,48.01,47.87,47.9,87200.0,35.1033,35.1253,35.0228,35.0448,87200.0
2011-01-21 10:25:00,47.9,47.91,47.85,47.85,135800.0,35.0448,35.0521,35.0082,35.0082,135800.0
2011-01-21 10:30:00,47.88,47.88,47.77,47.77,145000.0,35.0302,35.0302,34.9497,34.9497,145000.0
2011-01-21 10:35:00,47.78,47.85,47.78,47.83,153000.0,34.957,35.0082,34.957,34.9936,153000.0
2011-01-21 10:40:00,47.82,47.9,47.8,47.86,54400.0,34.9863,35.0448,34.9716,35.0155,54400.0
2011-01-21 10:45:00,47.86,47.9,47.81,47.81,50200.0,35.0155,35.0448,34.979,34.979,50200.0
2011-01-21 10:50:00,47.83,47.9,47.82,47.85,43200.0,34.9936,35.0448,34.9863,35.0082,43200.0
2011-01-21 10:55:00,47.82,47.9,47.8,47.85,33200.0,34.9863,35.0448,34.9716,35.0082,33200.0
2011-01-21 11:00:00,47.85,47.91,47.8,47.89,51600.0,35.0082,35.0521,34.9716,35.0375,51600.0
2011-01-21 11:05:00,47.88,47.88,47.72,47.75,76800.0,35.0302,35.0302,34.9131,34.9351,76800.0
2011-01-21 11:10:00,47.73,47.73,47.45,47.47,129400.0,34.9204,34.9204,34.7156,34.7302,129400.0
2011-01-21 11:15:00,47.47,47.54,47.43,47.53,71400.0,34.7302,34.7814,34.7009,34.7741,71400.0
2011-01-21 11:20:00,47.52,47.62,47.52,47.56,50800.0,34.7668,34.8399,34.7668,34.796,50800.0
2011-01-21 11:25:00,47.57,47.58,47.52,47.52,65200.0,34.8034,34.8107,34.7668,34.7668,65200.0
2011-01-21 11:30:00,47.54,47.57,47.48,47.51,90000.0,34.7814,34.8034,34.7375,34.7595,90000.0
2011-01-21 11:35:00,47.49,47.52,47.43,47.44,68000.0,34.7448,34.7668,34.7009,34.7083,68000.0
2011-01-21 11:40:00,47.44,47.49,47.42,47.48,182600.0,34.7083,34.7448,34.6936,34.7375,182600.0
2011-01-21 11:45:00,47.47,47.52,47.47,47.49,76200.0,34.7302,34.7668,34.7302,34.7448,76200.0
2011-01-21 11:50:00,47.49,47.5,47.45,47.48,46000.0,34.7448,34.7521,34.7156,34.7375,46000.0
2011-01-21 11:55:00,47.48,47.48,47.38,47.4,69400.0,34.7375,34.7375,34.6644,34.679,69400.0
2011-01-21 12:00:00,47.4,47.4,47.35,47.36,82800.0,34.679,34.679,34.6424,34.6497,82800.0
2011-01-21 12:05:00,47.37,47.38,47.3,47.38,94000.0,34.657,34.6644,34.6058,34.6644,94000.0
2011-01-21 12:10:00,47.38,47.38,47.35,47.35,63200.0,34.6644,34.6644,34.6424,34.6424,63200.0
2011-01-21 12:15:00,47.35,47.5,47.35,47.47,307000.0,34.6424,34.7521,34.6424,34.7302,307000.0
2011-01-21 12:20:00,47.47,47.55,47.4,47.42,334000.0,34.7302,34.7887,34.679,34.6936,334000.0
2011-01-21 12:25:00,47.42,47.47,47.31,47.31,76200.0,34.6936,34.7302,34.6131,34.6131,76200.0
2011-01-21 12:30:00,47.31,47.33,47.25,47.26,85400.0,34.6131,34.6278,34.5692,34.5766,85400.0
2011-01-21 12:35:00,47.26,47.28,47.24,47.24,46200.0,34.5766,34.5912,34.5619,34.5619,46200.0
2011-01-21 12:40:00,47.24,47.31,47.24,47.26,199000.0,34.5619,34.6131,34.5619,34.5766,199000.0
2011-01-21 12:45:00,47.24,47.3,47.22,47.29,88000.0,34.5619,34.6058,34.5473,34.5985,88000.0
2011-01-21 12:50:00,47.29,47.29,47.21,47.22,66800.0,34.5985,34.5985,34.54,34.5473,66800.0
2011-01-21 12:55:00,47.24,47.3,47.23,47.28,93800.0,34.5619,34.6058,34.5546,34.5912,93800.0
2011-01-21 13:00:00,47.29,47.3,47.24,47.25,46200.0,34.5985,34.6058,34.5619,34.5692,46200.0
2011-01-21 13:05:00,47.24,47.27,47.24,47.26,28800.0,34.5619,34.5839,34.5619,34.5766,28800.0
2011-01-21 13:10:00,47.25,47.29,47.25,47.28,54600.0,34.5692,34.5985,34.5692,34.5912,54600.0
2011-01-21 13:15:00,47.28,47.3,47.27,47.28,71600.0,34.5912,34.6058,34.5839,34.5912,71600.0
2011-01-21 13:20:00,47.28,47.29,47.24,47.27,52000.0,34.5912,34.5985,34.5619,34.5839,52000.0
2011-01-21 13:25:00,47.27,47.27,47.23,47.24,29000.0,34.5839,34.5839,34.5546,34.5619,29000.0
2011-01-21 13:30:00,47.24,47.36,47.24,47.35,282200.0,34.5619,34.6497,34.5619,34.6424,282200.0
2011-01-21 13:35:00,47.35,47.38,47.33,47.37,363400.0,34.6424,34.6644,34.6278,34.657,363400.0
2011-01-21 13:40:00,47.35,47.37,47.29,47.3,29600.0,34.6424,34.657,34.5985,34.6058,29600.0
2011-01-21 13:45:00,47.31,47.38,47.29,47.35,60800.0,34.6131,34.6644,34.5985,34.6424,60800.0
2011-01-21 13:50:00,47.34,47.37,47.33,47.37,43000.0,34.6351,34.657,34.6278,34.657,43000.0
2011-01-21 13:55:00,47.37,47.38,47.32,47.36,61200.0,34.657,34.6644,34.6205,34.6497,61200.0
2011-01-21 14:00:00,47.36,47.4,47.34,47.38,185400.0,34.6497,34.679,34.6351,34.6644,185400.0
2011-01-21 14:05:00,47.38,47.41,47.35,47.38,486000.0,34.6644,34.6863,34.6424,34.6644,486000.0
2011-01-21 14:10:00,47.38,47.38,47.35,47.35,45800.0,34.6644,34.6644,34.6424,34.6424,45800.0
2011-01-21 14:15:00,47.35,47.35,47.25,47.28,72600.0,34.6424,34.6424,34.5692,34.5912,72600.0
2011-01-21 14:20:00,47.29,47.32,47.27,47.29,43200.0,34.5985,34.6205,34.5839,34.5985,43200.0
2011-01-21 14:25:00,47.28,47.28,47.15,47.27,87600.0,34.5912,34.5912,34.4961,34.5839,87600.0
2011-01-21 14:30:00,47.27,47.35,47.26,47.34,104400.0,34.5839,34.6424,34.5766,34.6351,104400.0
2011-01-21 14:35:00,47.34,47.37,47.33,47.34,79800.0,34.6351,34.657,34.6278,34.6351,79800.0
2011-01-21 14:40:00,47.34,47.38,47.32,47.38,251000.0,34.6351,34.6644,34.6205,34.6644,251000.0
2011-01-21 14:45:00,47.38,47.42,47.35,47.35,300200.0,34.6644,34.6936,34.6424,34.6424,300200.0
2011-01-21 14:50:00,47.35,47.35,47.26,47.27,45400.0,34.6424,34.6424,34.5766,34.5839,45400.0
2011-01-21 14:55:00,47.26,47.32,47.24,47.27,49800.0,34.5766,34.6205,34.5619,34.5839,49800.0
2011-01-21 15:00:00,47.28,47.4,47.28,47.38,281400.0,34.5912,34.679,34.5912,34.6644,281400.0
2011-01-21 15:05:00,47.38,47.38,47.34,47.35,84800.0,34.6644,34.6644,34.6351,34.6424,84800.0
2011-01-21 15:10:00,47.37,47.45,47.37,47.41,438600.0,34.657,34.7156,34.657,34.6863,438600.0
2011-01-21 15:15:00,47.41,47.45,47.4,47.43,86200.0,34.6863,34.7156,34.679,34.7009,86200.0
2011-01-21 15:20:00,47.43,47.43,47.33,47.34,155000.0,34.7009,34.7009,34.6278,34.6351,155000.0
2011-01-21 15:25:00,47.34,47.36,47.29,47.29,104600.0,34.6351,34.6497,34.5985,34.5985,104600.0
2011-01-21 15:30:00,47.29,47.31,47.27,47.3,128800.0,34.5985,34.6131,34.5839,34.6058,128800.0
2011-01-21 15:35:00,47.3,47.3,47.24,47.27,78600.0,34.6058,34.6058,34.5619,34.5839,78600.0
2011-01-21 15:40:00,47.27,47.27,47.23,47.24,121400.0,34.5839,34.5839,34.5546,34.5619,121400.0
2011-01-21 15:45:00,47.26,47.31,47.23,47.25,288200.0,34.5766,34.6131,34.5546,34.5692,288200.0
2011-01-21 15:50:00,47.24,47.37,47.22,47.27,536600.0,34.5619,34.657,34.5473,34.5839,536600.0
2011-01-21 15:55:00,47.27,47.32,47.22,47.27,327600.0,34.5839,34.6205,34.5473,34.5839,327600.0
2011-01-24 09:30:00,47.13,47.25,47.0,47.19,219000.0,34.4814,34.5692,34.3863,34.5253,219000.0
2011-01-24 09:35:00,47.19,47.29,47.13,47.13,89000.0,34.5253,34.5985,34.4814,34.4814,89000.0
2011-01-24 09:40:00,47.15,47.23,47.13,47.2,258400.0,34.4961,34.5546,34.4814,34.5327,258400.0
2011-01-24 09:45:00,47.2,47.27,47.19,47.2,112600.0,34.5327,34.5839,34.5253,34.5327,112600.0
2011-01-24 09:50:00,47.22,47.23,47.17,47.18,226600.0,34.5473,34.5546,34.5107,34.518,226600.0
2011-01-24 09:55:00,47.18,47.19,47.13,47.13,101200.0,34.518,34.5253,34.4814,34.4814,101200.0
2011-01-24 10:00:00,47.13,47.18,47.11,47.13,71800.0,34.4814,34.518,34.4668,34.4814,71800.0
2011-01-24 10:05:00,47.15,47.17,47.13,47.14,60800.0,34.4961,34.5107,34.4814,34.4888,60800.0
2011-01-24 10:10:00,47.13,47.17,47.11,47.11,86000.0,34.4814,34.5107,34.4668,34.4668,86000.0
2011-01-24 10:15:00,47.12,47.13,47.0,47.02,84000.0,34.4741,34.4814,34.3863,34.401,84000.0
2011-01-24 10:20:00,47.01,47.05,46.99,47.02,80000.0,34.3937,34.4229,34.379,34.401,80000.0
2011-01-24 10:25:00,47.02,47.05,46.95,46.95,89600.0,34.401,34.4229,34.3498,34.3498,89600.0
2011-01-24 10:30:00,46.97,47.06,46.94,47.06,147400.0,34.3644,34.4302,34.3424,34.4302,147400.0
2011-01-24 10:35:00,47.05,47.07,47.03,47.06,244400.0,34.4229,34.4376,34.4083,34.4302,244400.0
2011-01-24 10:40:00,47.05,47.15,47.04,47.13,254200.0,34.4229,34.4961,34.4156,34.4814,254200.0
2011-01-24 10:45:00,47.13,47.14,47.05,47.11,37600.0,34.4814,34.4888,34.4229,34.4668,37600.0
2011-01-24 10:50:00,47.1,47.15,47.08,47.14,47400.0,34.4595,34.4961,34.4449,34.4888,47400.0
2011-01-24 10:55:00,47.14,47.14,47.1,47.1,21200.0,34.4888,34.4888,34.4595,34.4595,21200.0
2011-01-24 11:00:00,47.1,47.12,47.03,47.11,70800.0,34.4595,34.4741,34.4083,34.4668,70800.0
2011-01-24 11:05:00,47.11,47.16,47.1,47.15,48400.0,34.4668,34.5034,34.4595,34.4961,48400.0
2011-01-24 11:10:00,47.15,47.15,47.1,47.11,48600.0,34.4961,34.4961,34.4595,34.4668,48600.0
2011-01-24 11:15:00,47.11,47.13,47.09,47.13,184600.0,34.4668,34.4814,34.4522,34.4814,184600.0
2011-01-24 11:20:00,47.13,47.13,47.09,47.1,42800.0,34.4814,34.4814,34.4522,34.4595,42800.0
2011-01-24 11:25:00,47.1,47.16,47.1,47.12,54200.0,34.4595,34.5034,34.4595,34.4741,54200.0
2011-01-24 11:30:00,47.12,47.15,47.11,47.11,161200.0,34.4741,34.4961,34.4668,34.4668,161200.0
2011-01-24 11:35:00,47.11,47.15,47.1,47.12,35000.0,34.4668,34.4961,34.4595,34.4741,35000.0
2011-01-24 11:40:00,47.12,47.18,47.1,47.15,40400.0,34.4741,34.518,34.4595,34.4961,40400.0
2011-01-24 11:45:00,47.15,47.18,47.12,47.13,29200.0,34.4961,34.518,34.4741,34.4814,29200.0
2011-01-24 11:50:00,47.13,47.17,47.1,47.12,54400.0,34.4814,34.5107,34.4595,34.4741,54400.0
2011-01-24 11:55:00,47.1,47.12,47.09,47.12,27800.0,34.4595,34.4741,34.4522,34.4741,27800.0
2011-01-24 12:00:00,47.12,47.16,47.12,47.16,86600.0,34.4741,34.5034,34.4741,34.5034,86600.0
2011-01-24 12:05:00,47.16,47.21,47.15,47.16,62000.0,34.5034,34.54,34.4961,34.5034,62000.0
2011-01-24 12:10:00,47.16,47.18,47.13,47.14,24000.0,34.5034,34.518,34.4814,34.4888,24000.0
2011-01-24 12:15:00,47.13,47.15,47.13,47.14,36400.0,34.4814,34.4961,34.4814,34.4888,36400.0
2011-01-24 12:20:00,47.14,47.17,47.1,47.1,53800.0,34.4888,34.5107,34.4595,34.4595,53800.0
2011-01-24 12:25:00,47.12,47.13,47.09,47.12,54400.0,34.4741,34.4814,34.4522,34.4741,54400.0
2011-01-24 12:30:00,47.12,47.13,47.11,47.12,43400.0,34.4741,34.4814,34.4668,34.4741,43400.0
2011-01-24 12:35:00,47.11,47.13,47.1,47.12,26800.0,34.4668,34.4814,34.4595,34.4741,26800.0
2011-01-24 12:40:00,47.13,47.13,47.12,47.13,162200.0,34.4814,34.4814,34.4741,34.4814,162200.0
2011-01-24 12:45:00,47.13,47.16,47.12,47.15,42600.0,34.4814,34.5034,34.4741,34.4961,42600.0
2011-01-24 12:50:00,47.15,47.16,47.14,47.16,35400.0,34.4961,34.5034,34.4888,34.5034,35400.0
2011-01-24 12:55:00,47.16,47.16,47.08,47.09,103600.0,34.5034,34.5034,34.4449,34.4522,103600.0
2011-01-24 13:00:00,47.1,47.11,47.08,47.09,45000.0,34.4595,34.4668,34.4449,34.4522,45000.0
2011-01-24 13:05:00,47.08,47.09,47.04,47.06,91600.0,34.4449,34.4522,34.4156,34.4302,91600.0
2011-01-24 13:10:00,47.06,47.08,47.04,47.06,57200.0,34.4302,34.4449,34.4156,34.4302,57200.0
2011-01-24 13:15:00,47.06,47.09,47.04,47.05,62000.0,34.4302,34.4522,34.4156,34.4229,62000.0
2011-01-24 13:20:00,47.06,47.06,47.04,47.05,152000.0,34.4302,34.4302,34.4156,34.4229,152000.0
2011-01-24 13:25:00,47.04,47.05,47.02,47.02,36200.0,34.4156,34.4229,34.401,34.401,36200.0
2011-01-24 13:30:00,47.02,47.08,47.02,47.06,47400.0,34.401,34.4449,34.401,34.4302,47400.0
2011-01-24 13:35:00,47.07,47.09,47.03,47.06,39600.0,34.4376,34.4522,34.4083,34.4302,39600.0
2011-01-24 13:40:00,47.05,47.07,47.04,47.07,31400.0,34.4229,34.4376,34.4156,34.4376,31400.0
2011-01-24 13:45:00,47.07,47.09,47.05,47.09,45200.0,34.4376,34.4522,34.4229,34.4522,45200.0
2011-01-24 13:50:00,47.09,47.1,47.04,47.05,45200.0,34.4522,34.4595,34.4156,34.4229,45200.0
2011-01-24 13:55:00,47.06,47.08,47.04,47.06,37600.0,34.4302,34.4449,34.4156,34.4302,37600.0
2011-01-24 14:00:00,47.06,47.11,47.06,47.09,226800.0,34.4302,34.4668,34.4302,34.4522,226800.0
2011-01-24 14:05:00,47.1,47.11,47.09,47.1,108800.0,34.4595,34.4668,34.4522,34.4595,108800.0
2011-01-24 14:10:00,47.1,47.16,47.09,47.12,370800.0,34.4595,34.5034,34.4522,34.4741,370800.0
2011-01-24 14:15:00,47.12,47.16,47.11,47.12,48000.0,34.4741,34.5034,34.4668,34.4741,48000.0
2011-01-24 14:20:00,47.1,47.12,47.08,47.1,63200.0,34.4595,34.4741,34.4449,34.4595,63200.0
2011-01-24 14:25:00,47.1,47.12,47.08,47.1,119400.0,34.4595,34.4741,34.4449,34.4595,119400.0
2011-01-24 14:30:00,47.1,47.13,47.09,47.12,64400.0,34.4595,34.4814,34.4522,34.4741,64400.0
2011-01-24 14:35:00,47.11,47.12,47.1,47.1,52600.0,34.4668,34.4741,34.4595,34.4595,52600.0
2011-01-24 14:40:00,47.1,47.13,47.1,47.11,39600.0,34.4595,34.4814,34.4595,34.4668,39600.0
2011-01-24 14:45:00,47.11,47.12,47.1,47.1,40000.0,34.4668,34.4741,34.4595,34.4595,40000.0
2011-01-24 14:50:00,47.1,47.12,47.09,47.1,203600.0,34.4595,34.4741,34.4522,34.4595,203600.0
2011-01-24 14:55:00,47.1,47.11,47.05,47.07,148800.0,34.4595,34.4668,34.4229,34.4376,148800.0
2011-01-24 15:00:00,47.06,47.1,47.04,47.1,81400.0,34.4302,34.4595,34.4156,34.4595,81400.0
2011-01-24 15:05:00,47.1,47.15,47.09,47.15,158400.0,34.4595,34.4961,34.4522,34.4961,158400.0
2011-01-24 15:10:00,47.13,47.15,47.12,47.12,71800.0,34.4814,34.4961,34.4741,34.4741,71800.0
2011-01-24 15:15:00,47.12,47.13,47.07,47.09,201400.0,34.4741,34.4814,34.4376,34.4522,201400.0
2011-01-24 15:20:00,47.09,47.1,47.05,47.08,47600.0,34.4522,34.4595,34.4229,34.4449,47600.0
2011-01-24 15:25:00,47.07,47.09,47.04,47.06,61600.0,34.4376,34.4522,34.4156,34.4302,61600.0
2011-01-24 15:30:00,47.06,47.1,47.06,47.09,74800.0,34.4302,34.4595,34.4302,34.4522,74800.0
2011-01-24 15:35:00,47.1,47.11,47.09,47.09,193200.0,34.4595,34.4668,34.4522,34.4522,193200.0
2011-01-24 15:40:00,47.1,47.1,47.08,47.1,112800.0,34.4595,34.4595,34.4449,34.4595,112800.0
2011-01-24 15:45:00,47.1,47.1,47.05,47.06,133200.0,34.4595,34.4595,34.4229,34.4302,133200.0
2011-01-24 15:50:00,47.06,47.09,47.05,47.08,108200.0,34.4302,34.4522,34.4229,34.4449,108200.0
2011-01-24 15:55:00,47.08,47.12,47.08,47.1,210200.0,34.4449,34.4741,34.4449,34.4595,210200.0
2011-01-25 09:30:00,47.07,47.5,47.02,47.41,243400.0,34.4376,34.7521,34.401,34.6863,243400.0
2011-01-25 09:35:00,47.42,47.42,47.19,47.21,77400.0,34.6936,34.6936,34.5253,34.54,77400.0
2011-01-25 09:40:00,47.21,47.22,47.06,47.07,110200.0,34.54,34.5473,34.4302,34.4376,110200.0
2011-01-25 09:45:00,47.07,47.21,47.04,47.14,88200.0,34.4376,34.54,34.4156,34.4888,88200.0
2011-01-25 09:50:00,47.13,47.17,47.07,47.08,75800.0,34.4814,34.5107,34.4376,34.4449,75800.0
2011-01-25 09:55:00,47.07,47.08,46.95,46.99,194400.0,34.4376,34.4449,34.3498,34.379,194400.0
2011-01-25 10:00:00,47.0,47.14,46.97,46.99,172800.0,34.3863,34.4888,34.3644,34.379,172800.0
2011-01-25 10:05:00,46.98,47.01,46.91,46.92,148000.0,34.3717,34.3937,34.3205,34.3278,148000.0
2011-01-25 10:10:00,46.92,47.07,46.92,47.02,213400.0,34.3278,34.4376,34.3278,34.401,213400.0
2011-01-25 10:15:00,47.01,47.02,46.94,46.99,118000.0,34.3937,34.401,34.3424,34.379,118000.0
2011-01-25 10:20:00,46.98,47.01,46.92,46.97,57600.0,34.3717,34.3937,34.3278,34.3644,57600.0
2011-01-25 10:25:00,46.97,46.99,46.93,46.93,80000.0,34.3644,34.379,34.3351,34.3351,80000.0
2011-01-25 10:30:00,46.93,46.93,46.82,46.88,97800.0,34.3351,34.3351,34.2546,34.2985,97800.0
2011-01-25 10:35:00,46.88,46.93,46.87,46.88,42800.0,34.2985,34.3351,34.2912,34.2985,42800.0
2011-01-25 10:40:00,46.87,46.92,46.87,46.87,80200.0,34.2912,34.3278,34.2912,34.2912,80200.0
2011-01-25 10:45:00,46.87,46.91,46.87,46.87,100400.0,34.2912,34.3205,34.2912,34.2912,100400.0
2011-01-25 10:50:00,46.88,46.96,46.87,46.96,227400.0,34.2985,34.3571,34.2912,34.3571,227400.0
2011-01-25 10:55:00,46.96,46.99,46.87,46.87,84000.0,34.3571,34.379,34.2912,34.2912,84000.0
2011-01-25 11:00:00,46.88,46.88,46.73,46.73,182800.0,34.2985,34.2985,34.1888,34.1888,182800.0
2011-01-25 11:05:00,46.74,46.77,46.73,46.75,125000.0,34.1961,34.2181,34.1888,34.2034,125000.0
2011-01-25 11:10:00,46.76,46.77,46.6,46.62,149400.0,34.2107,34.2181,34.0937,34.1083,149400.0
2011-01-25 11:15:00,46.61,46.62,46.46,46.49,258000.0,34.101,34.1083,33.9913,34.0132,258000.0
2011-01-25 11:20:00,46.5,46.6,46.5,46.52,139400.0,34.0205,34.0937,34.0205,34.0352,139400.0
2011-01-25 11:25:00,46.52,46.54,46.46,46.47,104600.0,34.0352,34.0498,33.9913,33.9986,104600.0
2011-01-25 11:30:00,46.47,46.52,46.42,46.49,114000.0,33.9986,34.0352,33.962,34.0132,114000.0
2011-01-25 11:35:00,46.49,46.51,46.47,46.49,83200.0,34.0132,34.0278,33.9986,34.0132,83200.0
2011-01-25 11:40:00,46.49,46.52,46.47,46.49,97400.0,34.0132,34.0352,33.9986,34.0132,97400.0
2011-01-25 11:45:00,46.49,46.49,46.47,46.48,51400.0,34.0132,34.0132,33.9986,34.0059,51400.0
2011-01-25 11:50:00,46.48,46.49,46.46,46.49,64400.0,34.0059,34.0132,33.9913,34.0132,64400.0
2011-01-25 11:55:00,46.49,46.52,46.49,46.52,103400.0,34.0132,34.0352,34.0132,34.0352,103400.0
2011-01-25 12:00:00,46.52,46.53,46.48,46.49,220600.0,34.0352,34.0425,34.0059,34.0132,220600.0
2011-01-25 12:05:00,46.49,46.53,46.49,46.53,262200.0,34.0132,34.0425,34.0132,34.0425,262200.0
2011-01-25 12:10:00,46.53,46.58,46.52,46.58,140000.0,34.0425,34.0791,34.0352,34.0791,140000.0
2011-01-25 12:15:00,46.58,46.65,46.57,46.63,189400.0,34.0791,34.1303,34.0717,34.1156,189400.0
2011-01-25 12:20:00,46.62,46.66,46.61,46.62,88600.0,34.1083,34.1376,34.101,34.1083,88600.0
2011-01-25 12:25:00,46.62,46.62,46.54,46.55,78800.0,34.1083,34.1083,34.0498,34.0571,78800.0
2011-01-25 12:30:00,46.55,46.59,46.54,46.57,126600.0,34.0571,34.0864,34.0498,34.0717,126600.0
2011-01-25 12:35:00,46.57,46.59,46.56,46.57,134000.0,34.0717,34.0864,34.0644,34.0717,134000.0
2011-01-25 12:40:00,46.57,46.64,46.55,46.63,162000.0,34.0717,34.123,34.0571,34.1156,162000.0
2011-01-25 12:45:00,46.63,46.68,46.62,46.68,33400.0,34.1156,34.1522,34.1083,34.1522,33400.0
2011-01-25 12:50:00,46.67,46.77,46.66,46.71,128200.0,34.1449,34.2181,34.1376,34.1742,128200.0
2011-01-25 12:55:00,46.71,46.73,46.61,46.62,122600.0,34.1742,34.1888,34.101,34.1083,122600.0
2011-01-25 13:00:00,46.62,46.65,46.53,46.54,104400.0,34.1083,34.1303,34.0425,34.0498,104400.0
2011-01-25 13:05:00,46.55,46.57,46.52,46.55,113400.0,34.0571,34.0717,34.0352,34.0571,113400.0
2011-01-25 13:10:00,46.56,46.59,46.52,46.54,242000.0,34.0644,34.0864,34.0352,34.0498,242000.0
2011-01-25 13:15:00,46.54,46.57,46.52,46.53,59600.0,34.0498,34.0717,34.0352,34.0425,59600.0
2011-01-25 13:20:00,46.53,46.55,46.49,46.52,167600.0,34.0425,34.0571,34.0132,34.0352,167600.0
2011-01-25 13:25:00,46.51,46.52,46.49,46.5,78800.0,34.0278,34.0352,34.0132,34.0205,78800.0
2011-01-25 13:30:00,46.51,46.57,46.5,46.52,123200.0,34.0278,34.0717,34.0205,34.0352,123200.0
2011-01-25 13:35:00,46.52,46.52,46.48,46.49,147200.0,34.0352,34.0352,34.0059,34.0132,147200.0
2011-01-25 13:40:00,46.49,46.51,46.49,46.51,124200.0,34.0132,34.0278,34.0132,34.0278,124200.0
2011-01-25 13:45:00,46.51,46.54,46.5,46.51,125400.0,34.0278,34.0498,34.0205,34.0278,125400.0
2011-01-25 13:50:00,46.5,46.51,46.48,46.48,105200.0,34.0205,34.0278,34.0059,34.0059,105200.0
2011-01-25 13:55:00,46.48,46.51,46.48,46.49,75800.0,34.0059,34.0278,34.0059,34.0132,75800.0
2011-01-25 14:00:00,46.49,46.5,46.45,46.47,115800.0,34.0132,34.0205,33.9839,33.9986,115800.0
2011-01-25 14:05:00,46.47,46.49,46.45,46.46,67800.0,33.9986,34.0132,33.9839,33.9913,67800.0
2011-01-25 14:10:00,46.46,46.51,46.44,46.44,84600.0,33.9913,34.0278,33.9766,33.9766,84600.0
2011-01-25 14:15:00,46.44,46.45,46.35,46.38,130000.0,33.9766,33.9839,33.9108,33.9327,130000.0
2011-01-25 14:20:00,46.39,46.41,46.32,46.32,134600.0,33.94,33.9547,33.8888,33.8888,134600.0
2011-01-25 14:25:00,46.33,46.35,46.24,46.24,248600.0,33.8961,33.9108,33.8303,33.8303,248600.0
2011-01-25 14:30:00,46.24,46.25,46.23,46.24,98800.0,33.8303,33.8376,33.823,33.8303,98800.0
2011-01-25 14:35:00,46.23,46.35,46.23,46.34,107600.0,33.823,33.9108,33.823,33.9035,107600.0
2011-01-25 14:40:00,46.34,46.38,46.32,46.36,134200.0,33.9035,33.9327,33.8888,33.9181,134200.0
2011-01-25 14:45:00,46.36,46.4,46.35,46.38,119400.0,33.9181,33.9474,33.9108,33.9327,119400.0
2011-01-25 14:50:00,46.38,46.42,46.36,46.4,142000.0,33.9327,33.962,33.9181,33.9474,142000.0
2011-01-25 14:55:00,46.4,46.46,46.4,46.45,98600.0,33.9474,33.9913,33.9474,33.9839,98600.0
2011-01-25 15:00:00,46.45,46.51,46.43,46.49,196200.0,33.9839,34.0278,33.9693,34.0132,196200.0
2011-01-25 15:05:00,46.5,46.51,46.45,46.47,164200.0,34.0205,34.0278,33.9839,33.9986,164200.0
2011-01-25 15:10:00,46.47,46.51,46.46,46.49,109600.0,33.9986,34.0278,33.9913,34.0132,109600.0
2011-01-25 15:15:00,46.49,46.52,46.49,46.51,179800.0,34.0132,34.0352,34.0132,34.0278,179800.0
2011-01-25 15:20:00,46.51,46.53,46.49,46.49,311200.0,34.0278,34.0425,34.0132,34.0132,311200.0
2011-01-25 15:25:00,46.49,46.52,46.47,46.51,179200.0,34.0132,34.0352,33.9986,34.0278,179200.0
2011-01-25 15:30:00,46.51,46.52,46.26,46.35,225600.0,34.0278,34.0352,33.8449,33.9108,225600.0
2011-01-25 15:35:00,46.35,46.42,46.26,46.4,431600.0,33.9108,33.962,33.8449,33.9474,431600.0
2011-01-25 15:40:00,46.4,46.48,46.36,46.48,152600.0,33.9474,34.0059,33.9181,34.0059,152600.0
2011-01-25 15:45:00,46.48,46.54,46.43,46.44,398600.0,34.0059,34.0498,33.9693,33.9766,398600.0
2011-01-25 15:50:00,46.44,46.51,46.42,46.49,312400.0,33.9766,34.0278,33.962,34.0132,312400.0
2011-01-25 15:55:00,46.49,46.52,46.48,46.51,375800.0,34.0132,34.0352,34.0059,34.0278,375800.0
2011-01-26 09:30:00,46.96,47.0,46.89,46.99,199200.0,34.3571,34.3863,34.3059,34.379,199200.0
2011-01-26 09:35:00,46.99,47.0,46.77,46.79,110600.0,34.379,34.3863,34.2181,34.2327,110600.0
2011-01-26 09:40:00,46.8,46.8,46.61,46.79,101200.0,34.24,34.24,34.101,34.2327,101200.0
2011-01-26 09:45:00,46.78,46.82,46.73,46.75,75600.0,34.2254,34.2546,34.1888,34.2034,75600.0
2011-01-26 09:50:00,46.76,46.82,46.73,46.79,150600.0,34.2107,34.2546,34.1888,34.2327,150600.0
2011-01-26 09:55:00,46.78,46.81,46.73,46.73,158600.0,34.2254,34.2473,34.1888,34.1888,158600.0
2011-01-26 10:00:00,46.74,46.91,46.74,46.9,196400.0,34.1961,34.3205,34.1961,34.3132,196400.0
2011-01-26 10:05:00,46.9,46.93,46.84,46.91,442600.0,34.3132,34.3351,34.2693,34.3205,442600.0
2011-01-26 10:10:00,46.92,47.01,46.91,46.99,265800.0,34.3278,34.3937,34.3205,34.379,265800.0
2011-01-26 10:15:00,46.99,47.08,46.98,47.05,418000.0,34.379,34.4449,34.3717,34.4229,418000.0
2011-01-26 10:20:00,47.06,47.15,47.04,47.15,434600.0,34.4302,34.4961,34.4156,34.4961,434600.0
2011-01-26 10:25:00,47.15,47.16,47.08,47.13,111000.0,34.4961,34.5034,34.4449,34.4814,111000.0
2011-01-26 10:30:00,47.12,47.17,47.1,47.15,182800.0,34.4741,34.5107,34.4595,34.4961,182800.0
2011-01-26 10:35:00,47.15,47.15,47.07,47.07,66200.0,34.4961,34.4961,34.4376,34.4376,66200.0
2011-01-26 10:40:00,47.08,47.15,47.07,47.09,57200.0,34.4449,34.4961,34.4376,34.4522,57200.0
2011-01-26 10:45:00,47.1,47.15,47.07,47.1,79400.0,34.4595,34.4961,34.4376,34.4595,79400.0
2011-01-26 10:50:00,47.09,47.12,47.05,47.11,78400.0,34.4522,34.4741,34.4229,34.4668,78400.0
2011-01-26 10:55:00,47.1,47.13,47.0,47.08,122800.0,34.4595,34.4814,34.3863,34.4449,122800.0
2011-01-26 11:00:00,47.08,47.13,47.04,47.13,100200.0,34.4449,34.4814,34.4156,34.4814,100200.0
2011-01-26 11:05:00,47.13,47.2,47.12,47.19,111400.0,34.4814,34.5327,34.4741,34.5253,111400.0
2011-01-26 11:10:00,47.19,47.23,47.16,47.16,60000.0,34.5253,34.5546,34.5034,34.5034,60000.0
2011-01-26 11:15:00,47.16,47.16,47.11,47.13,121000.0,34.5034,34.5034,34.4668,34.4814,121000.0
2011-01-26 11:20:00,47.12,47.13,47.07,47.1,136800.0,34.4741,34.4814,34.4376,34.4595,136800.0
2011-01-26 11:25:00,47.09,47.1,47.0,47.05,78600.0,34.4522,34.4595,34.3863,34.4229,78600.0
2011-01-26 11:30:00,47.03,47.09,47.01,47.08,35400.0,34.4083,34.4522,34.3937,34.4449,35400.0
2011-01-26 11:35:00,47.08,47.2,47.08,47.18,131400.0,34.4449,34.5327,34.4449,34.518,131400.0
2011-01-26 11:40:00,47.18,47.2,47.15,47.16,112200.0,34.518,34.5327,34.4961,34.5034,112200.0
2011-01-26 11:45:00,47.16,47.16,47.13,47.15,34400.0,34.5034,34.5034,34.4814,34.4961,34400.0
2011-01-26 11:50:00,47.15,47.15,47.13,47.13,77600.0,34.4961,34.4961,34.4814,34.4814,77600.0
2011-01-26 11:55:00,47.13,47.15,47.13,47.13,30600.0,34.4814,34.4961,34.4814,34.4814,30600.0
2011-01-26 12:00:00,47.13,47.16,47.12,47.13,60000.0,34.4814,34.5034,34.4741,34.4814,60000.0
2011-01-26 12:05:00,47.13,47.19,47.12,47.15,96400.0,34.4814,34.5253,34.4741,34.4961,96400.0
2011-01-26 12:10:00,47.16,47.16,47.13,47.13,69400.0,34.5034,34.5034,34.4814,34.4814,69400.0
2011-01-26 12:15:00,47.13,47.15,47.11,47.13,51400.0,34.4814,34.4961,34.4668,34.4814,51400.0
2011-01-26 12:20:00,47.13,47.16,47.13,47.15,47200.0,34.4814,34.5034,34.4814,34.4961,47200.0
2011-01-26 12:25:00,47.15,47.15,47.09,47.13,66200.0,34.4961,34.4961,34.4522,34.4814,66200.0
2011-01-26 12:30:00,47.13,47.16,47.13,47.15,105800.0,34.4814,34.5034,34.4814,34.4961,105800.0
2011-01-26 12:35:00,47.13,47.15,47.12,47.14,37400.0,34.4814,34.4961,34.4741,34.4888,37400.0
2011-01-26 12:40:00,47.14,47.16,47.12,47.14,48400.0,34.4888,34.5034,34.4741,34.4888,48400.0
2011-01-26 12:45:00,47.13,47.15,47.1,47.1,49200.0,34.4814,34.4961,34.4595,34.4595,49200.0
2011-01-26 12:50:00,47.1,47.13,47.09,47.13,39600.0,34.4595,34.4814,34.4522,34.4814,39600.0
2011-01-26 12:55:00,47.12,47.16,47.11,47.13,40600.0,34.4741,34.5034,34.4668,34.4814,40600.0
2011-01-26 13:00:00,47.14,47.18,47.12,47.13,34400.0,34.4888,34.518,34.4741,34.4814,34400.0
2011-01-26 13:05:00,47.15,47.18,47.13,47.17,39800.0,34.4961,34.518,34.4814,34.5107,39800.0
2011-01-26 13:10:00,47.18,47.18,47.14,47.17,30600.0,34.518,34.518,34.4888,34.5107,30600.0
2011-01-26 13:15:00,47.16,47.2,47.14,47.15,53600.0,34.5034,34.5327,34.4888,34.4961,53600.0
2011-01-26 13:20:00,47.15,47.17,47.12,47.16,42800.0,34.4961,34.5107,34.4741,34.5034,42800.0
2011-01-26 13:25:00,47.15,47.18,47.15,47.17,23800.0,34.4961,34.518,34.4961,34.5107,23800.0
2011-01-26 13:30:00,47.18,47.21,47.17,47.19,43800.0,34.518,34.54,34.5107,34.5253,43800.0
2011-01-26 13:35:00,47.17,47.19,47.16,47.17,53800.0,34.5107,34.5253,34.5034,34.5107,53800.0
2011-01-26 13:40:00,47.17,47.2,47.17,47.18,49800.0,34.5107,34.5327,34.5107,34.518,49800.0
2011-01-26 13:45:00,47.18,47.2,47.17,47.2,59400.0,34.518,34.5327,34.5107,34.5327,59400.0
2011-01-26 13:50:00,47.2,47.22,47.19,47.2,217800.0,34.5327,34.5473,34.5253,34.5327,217800.0
2011-01-26 13:55:00,47.2,47.24,47.17,47.17,73800.0,34.5327,34.5619,34.5107,34.5107,73800.0
2011-01-26 14:00:00,47.17,47.19,47.14,47.16,96400.0,34.5107,34.5253,34.4888,34.5034,96400.0
2011-01-26 14:05:00,47.16,47.17,47.13,47.13,81200.0,34.5034,34.5107,34.4814,34.4814,81200.0
2011-01-26 14:10:00,47.14,47.15,47.1,47.13,61000.0,34.4888,34.4961,34.4595,34.4814,61000.0
2011-01-26 14:15:00,47.15,47.19,47.1,47.15,127600.0,34.4961,34.5253,34.4595,34.4961,127600.0
2011-01-26 14:20:00,47.13,47.15,47.04,47.07,68400.0,34.4814,34.4961,34.4156,34.4376,68400.0
2011-01-26 14:25:00,47.08,47.16,47.01,47.07,110800.0,34.4449,34.5034,34.3937,34.4376,110800.0
2011-01-26 14:30:00,47.08,47.19,47.04,47.19,113600.0,34.4449,34.5253,34.4156,34.5253,113600.0
2011-01-26 14:35:00,47.19,47.24,47.13,47.13,100400.0,34.5253,34.5619,34.4814,34.4814,100400.0
2011-01-26 14:40:00,47.12,47.19,47.1,47.18,106600.0,34.4741,34.5253,34.4595,34.518,106600.0
2011-01-26 14:45:00,47.17,47.21,47.16,47.18,147000.0,34.5107,34.54,34.5034,34.518,147000.0
2011-01-26 14:50:00,47.18,47.24,47.17,47.22,285800.0,34.518,34.5619,34.5107,34.5473,285800.0
2011-01-26 14:55:00,47.21,47.32,47.19,47.31,98600.0,34.54,34.6205,34.5253,34.6131,98600.0
2011-01-26 15:00:00,47.31,47.35,47.3,47.34,55600.0,34.6131,34.6424,34.6058,34.6351,55600.0
2011-01-26 15:05:00,47.35,47.38,47.31,47.37,88000.0,34.6424,34.6644,34.6131,34.657,88000.0
2011-01-26 15:10:00,47.37,47.39,47.32,47.33,152000.0,34.657,34.6717,34.6205,34.6278,152000.0
2011-01-26 15:15:00,47.33,47.34,47.24,47.24,83000.0,34.6278,34.6351,34.5619,34.5619,83000.0
2011-01-26 15:20:00,47.24,47.31,47.24,47.3,62200.0,34.5619,34.6131,34.5619,34.6058,62200.0
2011-01-26 15:25:00,47.3,47.31,47.26,47.29,48800.0,34.6058,34.6131,34.5766,34.5985,48800.0
2011-01-26 15:30:00,47.29,47.3,47.21,47.23,133600.0,34.5985,34.6058,34.54,34.5546,133600.0
2011-01-26 15:35:00,47.22,47.26,47.17,47.2,102800.0,34.5473,34.5766,34.5107,34.5327,102800.0
2011-01-26 15:40:00,47.19,47.21,47.17,47.17,123200.0,34.5253,34.54,34.5107,34.5107,123200.0
2011-01-26 15:45:00,47.17,47.23,47.15,47.19,213600.0,34.5107,34.5546,34.4961,34.5253,213600.0
2011-01-26 15:50:00,47.2,47.22,47.17,47.18,133000.0,34.5327,34.5473,34.5107,34.518,133000.0
2011-01-26 15:55:00,47.18,47.19,47.06,47.07,499200.0,34.518,34.5253,34.4302,34.4376,499200.0
2011-01-27 09:30:00,47.33,47.46,47.33,47.43,202200.0,34.6278,34.7229,34.6278,34.7009,202200.0
2011-01-27 09:35:00,47.44,47.46,47.32,47.4,208000.0,34.7083,34.7229,34.6205,34.679,208000.0
2011-01-27 09:40:00,47.4,47.6,47.38,47.58,205600.0,34.679,34.8253,34.6644,34.8107,205600.0
2011-01-27 09:45:00,47.58,47.63,47.55,47.62,175800.0,34.8107,34.8473,34.7887,34.8399,175800.0
2011-01-27 09:50:00,47.62,47.63,47.51,47.62,313600.0,34.8399,34.8473,34.7595,34.8399,313600.0
2011-01-27 09:55:00,47.63,47.63,47.53,47.59,75200.0,34.8473,34.8473,34.7741,34.818,75200.0
2011-01-27 10:00:00,47.59,47.66,47.56,47.58,152400.0,34.818,34.8692,34.796,34.8107,152400.0
2011-01-27 10:05:00,47.56,47.61,47.52,47.58,130800.0,34.796,34.8326,34.7668,34.8107,130800.0
2011-01-27 10:10:00,47.58,47.58,47.5,47.5,157200.0,34.8107,34.8107,34.7521,34.7521,157200.0
2011-01-27 10:15:00,47.49,47.56,47.48,47.56,73200.0,34.7448,34.796,34.7375,34.796,73200.0
2011-01-27 10:20:00,47.56,47.56,47.52,47.54,80600.0,34.796,34.796,34.7668,34.7814,80600.0
2011-01-27 10:25:00,47.54,47.55,47.48,47.55,56000.0,34.7814,34.7887,34.7375,34.7887,56000.0
2011-01-27 10:30:00,47.55,47.62,47.55,47.58,100200.0,34.7887,34.8399,34.7887,34.8107,100200.0
2011-01-27 10:35:00,47.58,47.58,47.48,47.55,71600.0,34.8107,34.8107,34.7375,34.7887,71600.0
2011-01-27 10:40:00,47.54,47.55,47.43,47.51,136600.0,34.7814,34.7887,34.7009,34.7595,136600.0
2011-01-27 10:45:00,47.51,47.58,47.51,47.55,67800.0,34.7595,34.8107,34.7595,34.7887,67800.0
2011-01-27 10:50:00,47.56,47.58,47.55,47.55,27800.0,34.796,34.8107,34.7887,34.7887,27800.0
2011-01-27 10:55:00,47.55,47.57,47.51,47.52,46000.0,34.7887,34.8034,34.7595,34.7668,46000.0
2011-01-27 11:00:00,47.52,47.53,47.45,47.49,52000.0,34.7668,34.7741,34.7156,34.7448,52000.0
2011-01-27 11:05:00,47.49,47.56,47.49,47.49,72600.0,34.7448,34.796,34.7448,34.7448,72600.0
2011-01-27 11:10:00,47.49,47.56,47.49,47.49,80200.0,34.7448,34.796,34.7448,34.7448,80200.0
2011-01-27 11:15:00,47.49,47.51,47.42,47.51,145000.0,34.7448,34.7595,34.6936,34.7595,145000.0
2011-01-27 11:20:00,47.51,47.55,47.46,47.49,60400.0,34.7595,34.7887,34.7229,34.7448,60400.0
2011-01-27 11:25:00,47.49,47.56,47.43,47.51,121000.0,34.7448,34.796,34.7009,34.7595,121000.0
2011-01-27 11:30:00,47.51,47.55,47.49,47.52,53400.0,34.7595,34.7887,34.7448,34.7668,53400.0
2011-01-27 11:35:00,47.51,47.68,47.49,47.66,109000.0,34.7595,34.8838,34.7448,34.8692,109000.0
2011-01-27 11:40:00,47.65,47.69,47.6,47.65,51000.0,34.8619,34.8912,34.8253,34.8619,51000.0
2011-01-27 11:45:00,47.63,47.68,47.63,47.65,32000.0,34.8473,34.8838,34.8473,34.8619,32000.0
2011-01-27 11:50:00,47.66,47.71,47.65,47.66,52200.0,34.8692,34.9058,34.8619,34.8692,52200.0
2011-01-27 11:55:00,47.63,47.78,47.63,47.71,38600.0,34.8473,34.957,34.8473,34.9058,38600.0
2011-01-27 12:00:00,47.71,47.71,47.65,47.69,59600.0,34.9058,34.9058,34.8619,34.8912,59600.0
2011-01-27 12:05:00,47.67,47.71,47.64,47.68,59800.0,34.8765,34.9058,34.8546,34.8838,59800.0
2011-01-27 12:10:00,47.68,47.71,47.66,47.68,50200.0,34.8838,34.9058,34.8692,34.8838,50200.0
2011-01-27 12:15:00,47.69,47.72,47.67,47.7,47600.0,34.8912,34.9131,34.8765,34.8985,47600.0
2011-01-27 12:20:00,47.69,47.7,47.65,47.69,43600.0,34.8912,34.8985,34.8619,34.8912,43600.0
2011-01-27 12:25:00,47.69,47.73,47.67,47.71,39800.0,34.8912,34.9204,34.8765,34.9058,39800.0
2011-01-27 12:30:00,47.7,47.72,47.67,47.71,74200.0,34.8985,34.9131,34.8765,34.9058,74200.0
2011-01-27 12:35:00,47.72,47.77,47.72,47.74,94600.0,34.9131,34.9497,34.9131,34.9277,94600.0
2011-01-27 12:40:00,47.75,47.77,47.74,47.77,59800.0,34.9351,34.9497,34.9277,34.9497,59800.0
2011-01-27 12:45:00,47.77,47.79,47.73,47.74,46000.0,34.9497,34.9643,34.9204,34.9277,46000.0
2011-01-27 12:50:00,47.74,47.8,47.74,47.75,94200.0,34.9277,34.9716,34.9277,34.9351,94200.0
2011-01-27 12:55:00,47.75,47.75,47.71,47.72,29200.0,34.9351,34.9351,34.9058,34.9131,29200.0
2011-01-27 13:00:00,47.72,47.79,47.71,47.72,97400.0,34.9131,34.9643,34.9058,34.9131,97400.0
2011-01-27 13:05:00,47.73,47.73,47.72,47.72,35200.0,34.9204,34.9204,34.9131,34.9131,35200.0
2011-01-27 13:10:00,47.72,47.76,47.72,47.75,58400.0,34.9131,34.9424,34.9131,34.9351,58400.0
2011-01-27 13:15:00,47.75,47.78,47.72,47.78,68800.0,34.9351,34.957,34.9131,34.957,68800.0
2011-01-27 13:20:00,47.77,47.77,47.72,47.77,27000.0,34.9497,34.9497,34.9131,34.9497,27000.0
2011-01-27 13:25:00,47.77,47.77,47.68,47.68,50000.0,34.9497,34.9497,34.8838,34.8838,50000.0
2011-01-27 13:30:00,47.68,47.68,47.65,47.67,82400.0,34.8838,34.8838,34.8619,34.8765,82400.0
2011-01-27 13:35:00,47.67,47.67,47.61,47.64,57600.0,34.8765,34.8765,34.8326,34.8546,57600.0
2011-01-27 13:40:00,47.64,47.67,47.63,47.63,112000.0,34.8546,34.8765,34.8473,34.8473,112000.0
2011-01-27 13:45:00,47.63,47.66,47.59,47.65,51000.0,34.8473,34.8692,34.818,34.8619,51000.0
2011-01-27 13:50:00,47.65,47.67,47.63,47.65,74000.0,34.8619,34.8765,34.8473,34.8619,74000.0
2011-01-27 13:55:00,47.65,47.67,47.63,47.64,41400.0,34.8619,34.8765,34.8473,34.8546,41400.0
2011-01-27 14:00:00,47.65,47.66,47.6,47.65,100800.0,34.8619,34.8692,34.8253,34.8619,100800.0
2011-01-27 14:05:00,47.64,47.67,47.63,47.65,55800.0,34.8546,34.8765,34.8473,34.8619,55800.0
2011-01-27 14:10:00,47.65,47.66,47.63,47.65,56400.0,34.8619,34.8692,34.8473,34.8619,56400.0
2011-01-27 14:15:00,47.65,47.65,47.6,47.62,36600.0,34.8619,34.8619,34.8253,34.8399,36600.0
2011-01-27 14:20:00,47.62,47.68,47.62,47.66,48400.0,34.8399,34.8838,34.8399,34.8692,48400.0
2011-01-27 14:25:00,47.67,47.68,47.59,47.6,61000.0,34.8765,34.8838,34.818,34.8253,61000.0
2011-01-27 14:30:00,47.6,47.65,47.59,47.62,52800.0,34.8253,34.8619,34.818,34.8399,52800.0
2011-01-27 14:35:00,47.6,47.65,47.6,47.63,64600.0,34.8253,34.8619,34.8253,34.8473,64600.0
2011-01-27 14:40:00,47.63,47.7,47.63,47.67,116000.0,34.8473,34.8985,34.8473,34.8765,116000.0
2011-01-27 14:45:00,47.65,47.66,47.61,47.65,40800.0,34.8619,34.8692,34.8326,34.8619,40800.0
2011-01-27 14:50:00,47.65,47.69,47.62,47.63,69200.0,34.8619,34.8912,34.8399,34.8473,69200.0
2011-01-27 14:55:00,47.63,47.68,47.62,47.67,77200.0,34.8473,34.8838,34.8399,34.8765,77200.0
2011-01-27 15:00:00,47.67,47.68,47.62,47.67,122200.0,34.8765,34.8838,34.8399,34.8765,122200.0
2011-01-27 15:05:00,47.68,47.69,47.66,47.68,73800.0,34.8838,34.8912,34.8692,34.8838,73800.0
2011-01-27 15:10:00,47.68,47.69,47.65,47.66,81200.0,34.8838,34.8912,34.8619,34.8692,81200.0
2011-01-27 15:15:00,47.66,47.69,47.65,47.65,181800.0,34.8692,34.8912,34.8619,34.8619,181800.0
2011-01-27 15:20:00,47.65,47.66,47.6,47.63,84800.0,34.8619,34.8692,34.8253,34.8473,84800.0
2011-01-27 15:25:00,47.63,47.67,47.62,47.65,94000.0,34.8473,34.8765,34.8399,34.8619,94000.0
2011-01-27 15:30:00,47.65,47.69,47.63,47.64,101000.0,34.8619,34.8912,34.8473,34.8546,101000.0
2011-01-27 15:35:00,47.64,47.72,47.64,47.71,81800.0,34.8546,34.9131,34.8546,34.9058,81800.0
2011-01-27 15:40:00,47.71,47.78,47.71,47.76,149000.0,34.9058,34.957,34.9058,34.9424,149000.0
2011-01-27 15:45:00,47.76,47.79,47.72,47.77,189000.0,34.9424,34.9643,34.9131,34.9497,189000.0
2011-01-27 15:50:00,47.77,47.79,47.68,47.73,187400.0,34.9497,34.9643,34.8838,34.9204,187400.0
2011-01-27 15:55:00,47.73,47.74,47.65,47.68,249800.0,34.9204,34.9277,34.8619,34.8838,249800.0
2011-01-28 09:30:00,47.73,47.8,47.59,47.6,202800.0,34.9204,34.9716,34.818,34.8253,202800.0
2011-01-28 09:35:00,47.6,47.7,47.52,47.66,67600.0,34.8253,34.8985,34.7668,34.8692,67600.0
2011-01-28 09:40:00,47.67,47.77,47.67,47.74,90600.0,34.8765,34.9497,34.8765,34.9277,90600.0
2011-01-28 09:45:00,47.74,47.79,47.74,47.75,365000.0,34.9277,34.9643,34.9277,34.9351,365000.0
2011-01-28 09:50:00,47.75,47.77,47.68,47.74,87000.0,34.9351,34.9497,34.8838,34.9277,87000.0
2011-01-28 09:55:00,47.74,47.78,47.71,47.73,78200.0,34.9277,34.957,34.9058,34.9204,78200.0
2011-01-28 10:00:00,47.73,47.77,47.71,47.71,152000.0,34.9204,34.9497,34.9058,34.9058,152000.0
2011-01-28 10:05:00,47.71,47.71,47.5,47.63,86600.0,34.9058,34.9058,34.7521,34.8473,86600.0
2011-01-28 10:10:00,47.63,47.73,47.55,47.65,43400.0,34.8473,34.9204,34.7887,34.8619,43400.0
2011-01-28 10:15:00,47.63,47.68,47.58,47.58,75000.0,34.8473,34.8838,34.8107,34.8107,75000.0
2011-01-28 10:20:00,47.57,47.58,47.28,47.32,133600.0,34.8034,34.8107,34.5912,34.6205,133600.0
2011-01-28 10:25:00,47.32,47.52,47.24,47.46,120600.0,34.6205,34.7668,34.5619,34.7229,120600.0
2011-01-28 10:30:00,47.45,47.49,47.38,47.44,81000.0,34.7156,34.7448,34.6644,34.7083,81000.0
2011-01-28 10:35:00,47.43,47.51,47.42,47.51,88000.0,34.7009,34.7595,34.6936,34.7595,88000.0
2011-01-28 10:40:00,47.52,47.55,47.48,47.52,68200.0,34.7668,34.7887,34.7375,34.7668,68200.0
2011-01-28 10:45:00,47.53,47.53,47.38,47.47,121400.0,34.7741,34.7741,34.6644,34.7302,121400.0
2011-01-28 10:50:00,47.47,47.47,47.38,47.44,84600.0,34.7302,34.7302,34.6644,34.7083,84600.0
2011-01-28 10:55:00,47.44,47.46,47.41,47.43,111800.0,34.7083,34.7229,34.6863,34.7009,111800.0
2011-01-28 11:00:00,47.42,47.43,47.32,47.35,152800.0,34.6936,34.7009,34.6205,34.6424,152800.0
2011-01-28 11:05:00,47.35,47.37,47.27,47.33,88400.0,34.6424,34.657,34.5839,34.6278,88400.0
2011-01-28 11:10:00,47.32,47.34,47.25,47.27,149000.0,34.6205,34.6351,34.5692,34.5839,149000.0
2011-01-28 11:15:00,47.27,47.31,47.22,47.29,156200.0,34.5839,34.6131,34.5473,34.5985,156200.0
2011-01-28 11:20:00,47.3,47.31,47.24,47.26,48800.0,34.6058,34.6131,34.5619,34.5766,48800.0
2011-01-28 11:25:00,47.24,47.27,47.21,47.23,95600.0,34.5619,34.5839,34.54,34.5546,95600.0
2011-01-28 11:30:00,47.23,47.29,47.18,47.18,174600.0,34.5546,34.5985,34.518,34.518,174600.0
2011-01-28 11:35:00,47.19,47.24,47.14,47.24,63800.0,34.5253,34.5619,34.4888,34.5619,63800.0
2011-01-28 11:40:00,47.24,47.24,47.1,47.12,80800.0,34.5619,34.5619,34.4595,34.4741,80800.0
2011-01-28 11:45:00,47.12,47.15,47.09,47.15,45800.0,34.4741,34.4961,34.4522,34.4961,45800.0
2011-01-28 11:50:00,47.13,47.14,47.06,47.06,116400.0,34.4814,34.4888,34.4302,34.4302,116400.0
2011-01-28 11:55:00,47.05,47.09,46.99,47.09,67200.0,34.4229,34.4522,34.379,34.4522,67200.0
2011-01-28 12:00:00,47.07,47.08,46.93,47.02,143200.0,34.4376,34.4449,34.3351,34.401,143200.0
2011-01-28 12:05:00,47.0,47.16,46.99,47.13,64400.0,34.3863,34.5034,34.379,34.4814,64400.0
2011-01-28 12:10:00,47.13,47.18,47.12,47.16,68400.0,34.4814,34.518,34.4741,34.5034,68400.0
2011-01-28 12:15:00,47.15,47.23,47.15,47.22,74200.0,34.4961,34.5546,34.4961,34.5473,74200.0
2011-01-28 12:20:00,47.21,47.22,47.11,47.15,75000.0,34.54,34.5473,34.4668,34.4961,75000.0
2011-01-28 12:25:00,47.12,47.19,47.12,47.13,38200.0,34.4741,34.5253,34.4741,34.4814,38200.0
2011-01-28 12:30:00,47.1,47.13,47.08,47.1,69200.0,34.4595,34.4814,34.4449,34.4595,69200.0
2011-01-28 12:35:00,47.1,47.18,47.1,47.15,60400.0,34.4595,34.518,34.4595,34.4961,60400.0
2011-01-28 12:40:00,47.15,47.19,47.13,47.15,125800.0,34.4961,34.5253,34.4814,34.4961,125800.0
2011-01-28 12:45:00,47.14,47.16,47.09,47.13,52400.0,34.4888,34.5034,34.4522,34.4814,52400.0
2011-01-28 12:50:00,47.13,47.15,47.09,47.14,38200.0,34.4814,34.4961,34.4522,34.4888,38200.0
2011-01-28 12:55:00,47.13,47.13,47.02,47.09,36200.0,34.4814,34.4814,34.401,34.4522,36200.0
2011-01-28 13:00:00,47.08,47.08,47.0,47.01,35200.0,34.4449,34.4449,34.3863,34.3937,35200.0
2011-01-28 13:05:00,47.01,47.01,46.85,46.87,45800.0,34.3937,34.3937,34.2766,34.2912,45800.0
2011-01-28 13:10:00,46.85,46.96,46.85,46.91,39000.0,34.2766,34.3571,34.2766,34.3205,39000.0
2011-01-28 13:15:00,46.91,46.95,46.88,46.92,43400.0,34.3205,34.3498,34.2985,34.3278,43400.0
2011-01-28 13:20:00,46.93,46.93,46.83,46.91,57600.0,34.3351,34.3351,34.262,34.3205,57600.0
2011-01-28 13:25:00,46.91,46.93,46.87,46.88,43800.0,34.3205,34.3351,34.2912,34.2985,43800.0
2011-01-28 13:30:00,46.9,46.97,46.88,46.91,51600.0,34.3132,34.3644,34.2985,34.3205,51600.0
2011-01-28 13:35:00,46.9,46.92,46.83,46.87,39000.0,34.3132,34.3278,34.262,34.2912,39000.0
2011-01-28 13:40:00,46.86,46.92,46.82,46.87,54200.0,34.2839,34.3278,34.2546,34.2912,54200.0
2011-01-28 13:45:00,46.88,46.91,46.87,46.91,21000.0,34.2985,34.3205,34.2912,34.3205,21000.0
2011-01-28 13:50:00,46.91,46.94,46.9,46.92,33400.0,34.3205,34.3424,34.3132,34.3278,33400.0
2011-01-28 13:55:00,46.92,47.04,46.92,47.01,128800.0,34.3278,34.4156,34.3278,34.3937,128800.0
2011-01-28 14:00:00,47.02,47.02,46.99,47.02,86200.0,34.401,34.401,34.379,34.401,86200.0
2011-01-28 14:05:00,47.02,47.09,46.99,47.01,155400.0,34.401,34.4522,34.379,34.3937,155400.0
2011-01-28 14:10:00,46.99,47.02,46.98,46.99,32200.0,34.379,34.401,34.3717,34.379,32200.0
2011-01-28 14:15:00,46.99,47.02,46.95,47.01,35800.0,34.379,34.401,34.3498,34.3937,35800.0
2011-01-28 14:20:00,47.0,47.01,46.96,46.99,64400.0,34.3863,34.3937,34.3571,34.379,64400.0
2011-01-28 14:25:00,46.98,46.98,46.94,46.96,43800.0,34.3717,34.3717,34.3424,34.3571,43800.0
2011-01-28 14:30:00,46.95,46.96,46.9,46.91,75800.0,34.3498,34.3571,34.3132,34.3205,75800.0
2011-01-28 14:35:00,46.92,46.97,46.91,46.92,48200.0,34.3278,34.3644,34.3205,34.3278,48200.0
2011-01-28 14:40:00,46.92,46.95,46.9,46.93,22600.0,34.3278,34.3498,34.3132,34.3351,22600.0
2011-01-28 14:45:00,46.93,47.0,46.92,46.98,35200.0,34.3351,34.3863,34.3278,34.3717,35200.0
2011-01-28 14:50:00,46.97,47.0,46.88,46.88,44400.0,34.3644,34.3863,34.2985,34.2985,44400.0
2011-01-28 14:55:00,46.89,46.94,46.88,46.93,52400.0,34.3059,34.3424,34.2985,34.3351,52400.0
2011-01-28 15:00:00,46.93,46.94,46.88,46.93,77400.0,34.3351,34.3424,34.2985,34.3351,77400.0
2011-01-28 15:05:00,46.93,46.96,46.88,46.89,41800.0,34.3351,34.3571,34.2985,34.3059,41800.0
2011-01-28 15:10:00,46.88,46.92,46.84,46.91,47000.0,34.2985,34.3278,34.2693,34.3205,47000.0
2011-01-28 15:15:00,46.91,46.92,46.85,46.89,61600.0,34.3205,34.3278,34.2766,34.3059,61600.0
2011-01-28 15:20:00,46.88,46.89,46.77,46.81,85000.0,34.2985,34.3059,34.2181,34.2473,85000.0
2011-01-28 15:25:00,46.81,46.82,46.73,46.74,94600.0,34.2473,34.2546,34.1888,34.1961,94600.0
2011-01-28 15:30:00,46.74,46.76,46.69,46.71,82000.0,34.1961,34.2107,34.1595,34.1742,82000.0
2011-01-28 15:35:00,46.72,46.8,46.69,46.74,117200.0,34.1815,34.24,34.1595,34.1961,117200.0
2011-01-28 15:40:00,46.73,46.78,46.67,46.76,121800.0,34.1888,34.2254,34.1449,34.2107,121800.0
2011-01-28 15:45:00,46.76,46.8,46.72,46.76,195200.0,34.2107,34.24,34.1815,34.2107,195200.0
2011-01-28 15:50:00,46.76,46.81,46.72,46.74,333800.0,34.2107,34.2473,34.1815,34.1961,333800.0
2011-01-28 15:55:00,46.74,46.8,46.73,46.76,348800.0,34.1961,34.24,34.1888,34.2107,348800.0
2011-01-31 09:30:00,46.83,47.1,46.76,46.97,181600.0,34.262,34.4595,34.2107,34.3644,181600.0
2011-01-31 09:35:00,46.96,47.18,46.94,47.05,110600.0,34.3571,34.518,34.3424,34.4229,110600.0
2011-01-31 09:40:00,47.06,47.47,46.98,47.46,229200.0,34.4302,34.7302,34.3717,34.7229,229200.0
2011-01-31 09:45:00,47.46,47.56,47.26,47.3,233400.0,34.7229,34.796,34.5766,34.6058,233400.0
2011-01-31 09:50:00,47.3,47.35,47.21,47.22,138800.0,34.6058,34.6424,34.54,34.5473,138800.0
2011-01-31 09:55:00,47.21,47.24,47.08,47.15,144600.0,34.54,34.5619,34.4449,34.4961,144600.0
2011-01-31 10:00:00,47.16,47.23,47.13,47.2,63800.0,34.5034,34.5546,34.4814,34.5327,63800.0
2011-01-31 10:05:00,47.2,47.24,47.15,47.15,75800.0,34.5327,34.5619,34.4961,34.4961,75800.0
2011-01-31 10:10:00,47.13,47.18,47.02,47.02,97000.0,34.4814,34.518,34.401,34.401,97000.0
2011-01-31 10:15:00,47.02,47.15,46.99,47.13,45400.0,34.401,34.4961,34.379,34.4814,45400.0
2011-01-31 10:20:00,47.13,47.24,47.13,47.23,51000.0,34.4814,34.5619,34.4814,34.5546,51000.0
2011-01-31 10:25:00,47.22,47.28,47.2,47.25,72200.0,34.5473,34.5912,34.5327,34.5692,72200.0
2011-01-31 10:30:00,47.27,47.32,47.26,47.3,186000.0,34.5839,34.6205,34.5766,34.6058,186000.0
2011-01-31 10:35:00,47.29,47.29,47.24,47.27,102200.0,34.5985,34.5985,34.5619,34.5839,102200.0
2011-01-31 10:40:00,47.26,47.26,47.22,47.22,266800.0,34.5766,34.5766,34.5473,34.5473,266800.0
2011-01-31 10:45:00,47.23,47.26,47.22,47.24,43200.0,34.5546,34.5766,34.5473,34.5619,43200.0
2011-01-31 10:50:00,47.24,47.24,47.22,47.23,17800.0,34.5619,34.5619,34.5473,34.5546,17800.0
2011-01-31 10:55:00,47.23,47.29,47.23,47.26,38800.0,34.5546,34.5985,34.5546,34.5766,38800.0
2011-01-31 11:00:00,47.25,47.29,47.24,47.27,96800.0,34.5692,34.5985,34.5619,34.5839,96800.0
2011-01-31 11:05:00,47.26,47.26,47.24,47.24,29000.0,34.5766,34.5766,34.5619,34.5619,29000.0
2011-01-31 11:10:00,47.24,47.24,47.18,47.18,37200.0,34.5619,34.5619,34.518,34.518,37200.0
2011-01-31 11:15:00,47.16,47.22,47.14,47.18,22400.0,34.5034,34.5473,34.4888,34.518,22400.0
2011-01-31 11:20:00,47.18,47.27,47.18,47.23,53000.0,34.518,34.5839,34.518,34.5546,53000.0
2011-01-31 11:25:00,47.23,47.25,47.2,47.24,41000.0,34.5546,34.5692,34.5327,34.5619,41000.0
2011-01-31 11:30:00,47.24,47.26,47.23,47.24,103200.0,34.5619,34.5766,34.5546,34.5619,103200.0
2011-01-31 11:35:00,47.24,47.27,47.23,47.24,89000.0,34.5619,34.5839,34.5546,34.5619,89000.0
2011-01-31 11:40:00,47.25,47.3,47.24,47.27,129600.0,34.5692,34.6058,34.5619,34.5839,129600.0
2011-01-31 11:45:00,47.27,47.27,47.24,47.24,39600.0,34.5839,34.5839,34.5619,34.5619,39600.0
2011-01-31 11:50:00,47.24,47.24,47.18,47.19,90400.0,34.5619,34.5619,34.518,34.5253,90400.0
2011-01-31 11:55:00,47.19,47.23,47.16,47.23,48000.0,34.5253,34.5546,34.5034,34.5546,48000.0
2011-01-31 12:00:00,47.23,47.25,47.2,47.22,64000.0,34.5546,34.5692,34.5327,34.5473,64000.0
2011-01-31 12:05:00,47.23,47.31,47.22,47.23,121800.0,34.5546,34.6131,34.5473,34.5546,121800.0
2011-01-31 12:10:00,47.24,47.26,47.22,47.23,86000.0,34.5619,34.5766,34.5473,34.5546,86000.0
2011-01-31 12:15:00,47.23,47.24,47.2,47.23,65400.0,34.5546,34.5619,34.5327,34.5546,65400.0
2011-01-31 12:20:00,47.23,47.24,47.18,47.19,50600.0,34.5546,34.5619,34.518,34.5253,50600.0
2011-01-31 12:25:00,47.19,47.24,47.16,47.23,35600.0,34.5253,34.5619,34.5034,34.5546,35600.0
2011-01-31 12:30:00,47.23,47.26,47.2,47.26,41200.0,34.5546,34.5766,34.5327,34.5766,41200.0
2011-01-31 12:35:00,47.27,47.29,47.19,47.2,59800.0,34.5839,34.5985,34.5253,34.5327,59800.0
2011-01-31 12:40:00,47.2,47.23,47.17,47.21,29800.0,34.5327,34.5546,34.5107,34.54,29800.0
2011-01-31 12:45:00,47.21,47.22,47.13,47.15,60600.0,34.54,34.5473,34.4814,34.4961,60600.0
2011-01-31 12:50:00,47.15,47.18,47.15,47.16,20600.0,34.4961,34.518,34.4961,34.5034,20600.0
2011-01-31 12:55:00,47.16,47.19,47.15,47.19,35000.0,34.5034,34.5253,34.4961,34.5253,35000.0
2011-01-31 13:00:00,47.18,47.24,47.18,47.2,32200.0,34.518,34.5619,34.518,34.5327,32200.0
2011-01-31 13:05:00,47.2,47.23,47.19,47.22,33400.0,34.5327,34.5546,34.5253,34.5473,33400.0
2011-01-31 13:10:00,47.21,47.22,47.15,47.16,26000.0,34.54,34.5473,34.4961,34.5034,26000.0
2011-01-31 13:15:00,47.16,47.23,47.16,47.18,30400.0,34.5034,34.5546,34.5034,34.518,30400.0
2011-01-31 13:20:00,47.16,47.19,47.12,47.18,46400.0,34.5034,34.5253,34.4741,34.518,46400.0
2011-01-31 13:25:00,47.18,47.18,47.13,47.13,34600.0,34.518,34.518,34.4814,34.4814,34600.0
2011-01-31 13:30:00,47.13,47.17,47.13,47.16,13400.0,34.4814,34.5107,34.4814,34.5034,13400.0
2011-01-31 13:35:00,47.16,47.18,47.13,47.18,45200.0,34.5034,34.518,34.4814,34.518,45200.0
2011-01-31 13:40:00,47.18,47.25,47.18,47.24,124600.0,34.518,34.5692,34.518,34.5619,124600.0
2011-01-31 13:45:00,47.24,47.27,47.22,47.24,69000.0,34.5619,34.5839,34.5473,34.5619,69000.0
2011-01-31 13:50:00,47.25,47.27,47.23,47.26,44600.0,34.5692,34.5839,34.5546,34.5766,44600.0
2011-01-31 13:55:00,47.24,47.26,47.23,47.23,22800.0,34.5619,34.5766,34.5546,34.5546,22800.0
2011-01-31 14:00:00,47.23,47.3,47.23,47.25,59600.0,34.5546,34.6058,34.5546,34.5692,59600.0
2011-01-31 14:05:00,47.25,47.26,47.22,47.24,125400.0,34.5692,34.5766,34.5473,34.5619,125400.0
2011-01-31 14:10:00,47.24,47.24,47.18,47.18,27200.0,34.5619,34.5619,34.518,34.518,27200.0
2011-01-31 14:15:00,47.17,47.22,47.15,47.2,44000.0,34.5107,34.5473,34.4961,34.5327,44000.0
2011-01-31 14:20:00,47.19,47.24,47.16,47.19,28800.0,34.5253,34.5619,34.5034,34.5253,28800.0
2011-01-31 14:25:00,47.2,47.24,47.19,47.2,29000.0,34.5327,34.5619,34.5253,34.5327,29000.0
2011-01-31 14:30:00,47.19,47.24,47.15,47.24,50400.0,34.5253,34.5619,34.4961,34.5619,50400.0
2011-01-31 14:35:00,47.24,47.24,47.15,47.23,69400.0,34.5619,34.5619,34.4961,34.5546,69400.0
2011-01-31 14:40:00,47.23,47.24,47.21,47.24,25400.0,34.5546,34.5619,34.54,34.5619,25400.0
2011-01-31 14:45:00,47.23,47.24,47.17,47.2,25400.0,34.5546,34.5619,34.5107,34.5327,25400.0
2011-01-31 14:50:00,47.18,47.25,47.16,47.22,56200.0,34.518,34.5692,34.5034,34.5473,56200.0
2011-01-31 14:55:00,47.23,47.23,47.19,47.23,38000.0,34.5546,34.5546,34.5253,34.5546,38000.0
2011-01-31 15:00:00,47.22,47.28,47.2,47.23,87000.0,34.5473,34.5912,34.5327,34.5546,87000.0
2011-01-31 15:05:00,47.23,47.26,47.22,47.24,49000.0,34.5546,34.5766,34.5473,34.5619,49000.0
2011-01-31 15:10:00,47.24,47.24,47.2,47.22,97200.0,34.5619,34.5619,34.5327,34.5473,97200.0
2011-01-31 15:15:00,47.22,47.22,47.16,47.17,83200.0,34.5473,34.5473,34.5034,34.5107,83200.0
2011-01-31 15:20:00,47.17,47.17,47.13,47.13,59400.0,34.5107,34.5107,34.4814,34.4814,59400.0
2011-01-31 15:25:00,47.13,47.16,47.1,47.1,69800.0,34.4814,34.5034,34.4595,34.4595,69800.0
2011-01-31 15:30:00,47.1,47.15,47.08,47.14,93600.0,34.4595,34.4961,34.4449,34.4888,93600.0
2011-01-31 15:35:00,47.14,47.21,47.12,47.2,120600.0,34.4888,34.54,34.4741,34.5327,120600.0
2011-01-31 15:40:00,47.2,47.27,47.19,47.22,209200.0,34.5327,34.5839,34.5253,34.5473,209200.0
2011-01-31 15:45:00,47.22,47.25,47.18,47.2,165000.0,34.5473,34.5692,34.518,34.5327,165000.0
2011-01-31 15:50:00,47.2,47.25,47.18,47.25,123800.0,34.5327,34.5692,34.518,34.5692,123800.0
2011-01-31 15:55:00,47.24,47.32,47.21,47.31,258200.0,34.5619,34.6205,34.54,34.6131,258200.0
2011-02-01 09:30:00,47.69,47.73,47.43,47.71,275000.0,34.8912,34.9204,34.7009,34.9058,275000.0
2011-02-01 09:35:00,47.71,47.87,47.7,47.74,160400.0,34.9058,35.0228,34.8985,34.9277,160400.0
2011-02-01 09:40:00,47.75,47.79,47.7,47.72,81600.0,34.9351,34.9643,34.8985,34.9131,81600.0
2011-02-01 09:45:00,47.73,47.75,47.65,47.67,93600.0,34.9204,34.9351,34.8619,34.8765,93600.0
2011-02-01 09:50:00,47.67,47.71,47.63,47.66,116600.0,34.8765,34.9058,34.8473,34.8692,116600.0
2011-02-01 09:55:00,47.66,47.68,47.63,47.66,107400.0,34.8692,34.8838,34.8473,34.8692,107400.0
2011-02-01 10:00:00,47.66,47.7,47.54,47.55,159000.0,34.8692,34.8985,34.7814,34.7887,159000.0
2011-02-01 10:05:00,47.55,47.67,47.54,47.63,91200.0,34.7887,34.8765,34.7814,34.8473,91200.0
2011-02-01 10:10:00,47.6,47.67,47.56,47.66,37400.0,34.8253,34.8765,34.796,34.8692,37400.0
2011-02-01 10:15:00,47.65,47.67,47.6,47.63,56200.0,34.8619,34.8765,34.8253,34.8473,56200.0
2011-02-01 10:20:00,47.63,47.68,47.62,47.63,54400.0,34.8473,34.8838,34.8399,34.8473,54400.0
2011-02-01 10:25:00,47.63,47.69,47.61,47.66,98200.0,34.8473,34.8912,34.8326,34.8692,98200.0
2011-02-01 10:30:00,47.66,47.66,47.58,47.58,46600.0,34.8692,34.8692,34.8107,34.8107,46600.0
2011-02-01 10:35:00,47.58,47.62,47.56,47.6,60800.0,34.8107,34.8399,34.796,34.8253,60800.0
2011-02-01 10:40:00,47.6,47.74,47.6,47.72,82400.0,34.8253,34.9277,34.8253,34.9131,82400.0
2011-02-01 10:45:00,47.72,47.74,47.63,47.64,58200.0,34.9131,34.9277,34.8473,34.8546,58200.0
2011-02-01 10:50:00,47.63,47.7,47.61,47.67,33400.0,34.8473,34.8985,34.8326,34.8765,33400.0
2011-02-01 10:55:00,47.67,47.68,47.63,47.66,23400.0,34.8765,34.8838,34.8473,34.8692,23400.0
2011-02-01 11:00:00,47.66,47.67,47.6,47.6,54400.0,34.8692,34.8765,34.8253,34.8253,54400.0
2011-02-01 11:05:00,47.6,47.68,47.56,47.58,87200.0,34.8253,34.8838,34.796,34.8107,87200.0
2011-02-01 11:10:00,47.57,47.59,47.49,47.51,43600.0,34.8034,34.818,34.7448,34.7595,43600.0
2011-02-01 11:15:00,47.51,47.6,47.51,47.6,60400.0,34.7595,34.8253,34.7595,34.8253,60400.0
2011-02-01 11:20:00,47.6,47.64,47.6,47.63,36000.0,34.8253,34.8546,34.8253,34.8473,36000.0
2011-02-01 11:25:00,47.63,47.67,47.63,47.66,25600.0,34.8473,34.8765,34.8473,34.8692,25600.0
2011-02-01 11:30:00,47.67,47.72,47.66,47.7,123800.0,34.8765,34.9131,34.8692,34.8985,123800.0
2011-02-01 11:35:00,47.69,47.7,47.65,47.66,34200.0,34.8912,34.8985,34.8619,34.8692,34200.0
2011-02-01 11:40:00,47.64,47.65,47.54,47.54,61600.0,34.8546,34.8619,34.7814,34.7814,61600.0
2011-02-01 11:45:00,47.54,47.56,47.51,47.55,47800.0,34.7814,34.796,34.7595,34.7887,47800.0
2011-02-01 11:50:00,47.55,47.6,47.51,47.58,59600.0,34.7887,34.8253,34.7595,34.8107,59600.0
2011-02-01 11:55:00,47.58,47.7,47.58,47.61,33600.0,34.8107,34.8985,34.8107,34.8326,33600.0
2011-02-01 12:00:00,47.61,47.61,47.52,47.55,44800.0,34.8326,34.8326,34.7668,34.7887,44800.0
2011-02-01 12:05:00,47.55,47.67,47.54,47.66,78200.0,34.7887,34.8765,34.7814,34.8692,78200.0
2011-02-01 12:10:00,47.66,47.71,47.63,47.68,34000.0,34.8692,34.9058,34.8473,34.8838,34000.0
2011-02-01 12:15:00,47.67,47.72,47.65,47.7,45600.0,34.8765,34.9131,34.8619,34.8985,45600.0
2011-02-01 12:20:00,47.69,47.72,47.68,47.69,38400.0,34.8912,34.9131,34.8838,34.8912,38400.0
2011-02-01 12:25:00,47.69,47.72,47.67,47.7,29000.0,34.8912,34.9131,34.8765,34.8985,29000.0
2011-02-01 12:30:00,47.7,47.71,47.65,47.69,30600.0,34.8985,34.9058,34.8619,34.8912,30600.0
2011-02-01 12:35:00,47.69,47.71,47.69,47.71,25000.0,34.8912,34.9058,34.8912,34.9058,25000.0
2011-02-01 12:40:00,47.7,47.71,47.67,47.71,130200.0,34.8985,34.9058,34.8765,34.9058,130200.0
2011-02-01 12:45:00,47.71,47.73,47.69,47.71,132400.0,34.9058,34.9204,34.8912,34.9058,132400.0
2011-02-01 12:50:00,47.71,47.83,47.7,47.82,105600.0,34.9058,34.9936,34.8985,34.9863,105600.0
2011-02-01 12:55:00,47.82,47.91,47.8,47.91,75000.0,34.9863,35.0521,34.9716,35.0521,75000.0
2011-02-01 13:00:00,47.91,47.95,47.91,47.95,85200.0,35.0521,35.0814,35.0521,35.0814,85200.0
2011-02-01 13:05:00,47.95,48.0,47.93,47.96,77800.0,35.0814,35.118,35.0667,35.0887,77800.0
2011-02-01 13:10:00,47.96,48.0,47.94,47.99,124000.0,35.0887,35.118,35.0741,35.1106,124000.0
2011-02-01 13:15:00,47.98,48.0,47.91,47.92,76400.0,35.1033,35.118,35.0521,35.0594,76400.0
2011-02-01 13:20:00,47.92,47.93,47.91,47.91,45600.0,35.0594,35.0667,35.0521,35.0521,45600.0
2011-02-01 13:25:00,47.91,47.97,47.9,47.92,64600.0,35.0521,35.096,35.0448,35.0594,64600.0
2011-02-01 13:30:00,47.91,47.97,47.91,47.92,35800.0,35.0521,35.096,35.0521,35.0594,35800.0
2011-02-01 13:35:00,47.93,47.93,47.83,47.83,41800.0,35.0667,35.0667,34.9936,34.9936,41800.0
2011-02-01 13:40:00,47.84,47.86,47.8,47.81,39800.0,35.0009,35.0155,34.9716,34.979,39800.0
2011-02-01 13:45:00,47.81,47.85,47.79,47.83,27400.0,34.979,35.0082,34.9643,34.9936,27400.0
2011-02-01 13:50:00,47.82,47.89,47.81,47.87,69600.0,34.9863,35.0375,34.979,35.0228,69600.0
2011-02-01 13:55:00,47.85,47.86,47.8,47.81,15400.0,35.0082,35.0155,34.9716,34.979,15400.0
2011-02-01 14:00:00,47.79,47.79,47.74,47.77,55000.0,34.9643,34.9643,34.9277,34.9497,55000.0
2011-02-01 14:05:00,47.77,47.77,47.76,47.77,36400.0,34.9497,34.9497,34.9424,34.9497,36400.0
2011-02-01 14:10:00,47.77,47.78,47.76,47.78,67200.0,34.9497,34.957,34.9424,34.957,67200.0
2011-02-01 14:15:00,47.78,47.79,47.75,47.76,72800.0,34.957,34.9643,34.9351,34.9424,72800.0
2011-02-01 14:20:00,47.76,47.77,47.74,47.77,33000.0,34.9424,34.9497,34.9277,34.9497,33000.0
2011-02-01 14:25:00,47.78,47.78,47.72,47.72,86200.0,34.957,34.957,34.9131,34.9131,86200.0
2011-02-01 14:30:00,47.72,47.76,47.71,47.74,56800.0,34.9131,34.9424,34.9058,34.9277,56800.0
2011-02-01 14:35:00,47.73,47.76,47.72,47.74,25800.0,34.9204,34.9424,34.9131,34.9277,25800.0
2011-02-01 14:40:00,47.74,47.79,47.74,47.77,97400.0,34.9277,34.9643,34.9277,34.9497,97400.0
2011-02-01 14:45:00,47.78,47.78,47.71,47.72,57400.0,34.957,34.957,34.9058,34.9131,57400.0
2011-02-01 14:50:00,47.71,47.74,47.7,47.72,47000.0,34.9058,34.9277,34.8985,34.9131,47000.0
2011-02-01 14:55:00,47.72,47.8,47.71,47.77,59200.0,34.9131,34.9716,34.9058,34.9497,59200.0
2011-02-01 15:00:00,47.77,47.79,47.74,47.79,60600.0,34.9497,34.9643,34.9277,34.9643,60600.0
2011-02-01 15:05:00,47.79,47.79,47.74,47.76,60800.0,34.9643,34.9643,34.9277,34.9424,60800.0
2011-02-01 15:10:00,47.76,47.77,47.74,47.76,30400.0,34.9424,34.9497,34.9277,34.9424,30400.0
2011-02-01 15:15:00,47.76,47.78,47.74,47.77,55800.0,34.9424,34.957,34.9277,34.9497,55800.0
2011-02-01 15:20:00,47.78,47.78,47.74,47.78,50600.0,34.957,34.957,34.9277,34.957,50600.0
2011-02-01 15:25:00,47.78,47.79,47.77,47.77,67600.0,34.957,34.9643,34.9497,34.9497,67600.0
2011-02-01 15:30:00,47.77,47.77,47.73,47.76,49400.0,34.9497,34.9497,34.9204,34.9424,49400.0
2011-02-01 15:35:00,47.76,47.79,47.75,47.76,89600.0,34.9424,34.9643,34.9351,34.9424,89600.0
2011-02-01 15:40:00,47.76,47.79,47.75,47.79,88200.0,34.9424,34.9643,34.9351,34.9643,88200.0
2011-02-01 15:45:00,47.79,47.8,47.76,47.78,141800.0,34.9643,34.9716,34.9424,34.957,141800.0
2011-02-01 15:50:00,47.77,47.79,47.73,47.74,116000.0,34.9497,34.9643,34.9204,34.9277,116000.0
2011-02-01 15:55:00,47.73,47.74,47.66,47.7,187200.0,34.9204,34.9277,34.8692,34.8985,187200.0
2011-02-02 09:30:00,47.38,47.57,47.38,47.52,92200.0,34.6644,34.8034,34.6644,34.7668,92200.0
2011-02-02 09:35:00,47.53,47.53,47.32,47.41,58200.0,34.7741,34.7741,34.6205,34.6863,58200.0
2011-02-02 09:40:00,47.41,47.55,47.37,47.52,42600.0,34.6863,34.7887,34.657,34.7668,42600.0
2011-02-02 09:45:00,47.54,47.57,47.51,47.51,55200.0,34.7814,34.8034,34.7595,34.7595,55200.0
2011-02-02 09:50:00,47.52,47.65,47.51,47.63,54800.0,34.7668,34.8619,34.7595,34.8473,54800.0
2011-02-02 09:55:00,47.64,47.69,47.59,47.69,48800.0,34.8546,34.8912,34.818,34.8912,48800.0
2011-02-02 10:00:00,47.69,47.71,47.58,47.6,48800.0,34.8912,34.9058,34.8107,34.8253,48800.0
2011-02-02 10:05:00,47.6,47.72,47.6,47.66,32200.0,34.8253,34.9131,34.8253,34.8692,32200.0
2011-02-02 10:10:00,47.67,47.73,47.67,47.73,31400.0,34.8765,34.9204,34.8765,34.9204,31400.0
2011-02-02 10:15:00,47.73,47.77,47.72,47.74,79400.0,34.9204,34.9497,34.9131,34.9277,79400.0
2011-02-02 10:20:00,47.74,47.77,47.62,47.63,24800.0,34.9277,34.9497,34.8399,34.8473,24800.0
2011-02-02 10:25:00,47.63,47.72,47.62,47.67,34400.0,34.8473,34.9131,34.8399,34.8765,34400.0
2011-02-02 10:30:00,47.67,47.74,47.66,47.7,38400.0,34.8765,34.9277,34.8692,34.8985,38400.0
2011-02-02 10:35:00,47.7,47.7,47.61,47.62,28400.0,34.8985,34.8985,34.8326,34.8399,28400.0
2011-02-02 10:40:00,47.62,47.62,47.5,47.51,45800.0,34.8399,34.8399,34.7521,34.7595,45800.0
2011-02-02 10:45:00,47.52,47.54,47.49,47.52,36400.0,34.7668,34.7814,34.7448,34.7668,36400.0
2011-02-02 10:50:00,47.51,47.59,47.51,47.55,539800.0,34.7595,34.818,34.7595,34.7887,539800.0
2011-02-02 10:55:00,47.55,47.59,47.53,47.55,15800.0,34.7887,34.818,34.7741,34.7887,15800.0
2011-02-02 11:00:00,47.55,47.6,47.52,47.53,22200.0,34.7887,34.8253,34.7668,34.7741,22200.0
2011-02-02 11:05:00,47.53,47.55,47.44,47.46,36600.0,34.7741,34.7887,34.7083,34.7229,36600.0
2011-02-02 11:10:00,47.47,47.5,47.47,47.49,30200.0,34.7302,34.7521,34.7302,34.7448,30200.0
2011-02-02 11:15:00,47.5,47.52,47.49,47.52,14800.0,34.7521,34.7668,34.7448,34.7668,14800.0
2011-02-02 11:20:00,47.51,47.52,47.49,47.49,32400.0,34.7595,34.7668,34.7448,34.7448,32400.0
2011-02-02 11:25:00,47.49,47.52,47.48,47.5,16800.0,34.7448,34.7668,34.7375,34.7521,16800.0
2011-02-02 11:30:00,47.5,47.51,47.46,47.47,26400.0,34.7521,34.7595,34.7229,34.7302,26400.0
2011-02-02 11:35:00,47.47,47.48,47.43,47.43,23200.0,34.7302,34.7375,34.7009,34.7009,23200.0
2011-02-02 11:40:00,47.43,47.46,47.4,47.42,25000.0,34.7009,34.7229,34.679,34.6936,25000.0
2011-02-02 11:45:00,47.43,47.52,47.42,47.51,43400.0,34.7009,34.7668,34.6936,34.7595,43400.0
2011-02-02 11:50:00,47.51,47.52,47.48,47.5,20600.0,34.7595,34.7668,34.7375,34.7521,20600.0
2011-02-02 11:55:00,47.49,47.51,47.45,47.51,18600.0,34.7448,34.7595,34.7156,34.7595,18600.0
2011-02-02 12:00:00,47.5,47.51,47.43,47.45,22000.0,34.7521,34.7595,34.7009,34.7156,22000.0
2011-02-02 12:05:00,47.44,47.46,47.43,47.46,14200.0,34.7083,34.7229,34.7009,34.7229,14200.0
2011-02-02 12:10:00,47.46,47.48,47.45,47.47,24800.0,34.7229,34.7375,34.7156,34.7302,24800.0
2011-02-02 12:15:00,47.48,47.49,47.46,47.48,25400.0,34.7375,34.7448,34.7229,34.7375,25400.0
2011-02-02 12:20:00,47.48,47.5,47.43,47.46,24200.0,34.7375,34.7521,34.7009,34.7229,24200.0
2011-02-02 12:25:00,47.47,47.48,47.41,47.41,12600.0,34.7302,34.7375,34.6863,34.6863,12600.0
2011-02-02 12:30:00,47.41,47.44,47.4,47.43,24600.0,34.6863,34.7083,34.679,34.7009,24600.0
2011-02-02 12:35:00,47.44,47.49,47.42,47.48,40800.0,34.7083,34.7448,34.6936,34.7375,40800.0
2011-02-02 12:40:00,47.48,47.49,47.47,47.49,35200.0,34.7375,34.7448,34.7302,34.7448,35200.0
2011-02-02 12:45:00,47.49,47.52,47.48,47.51,41000.0,34.7448,34.7668,34.7375,34.7595,41000.0
2011-02-02 12:50:00,47.51,47.53,47.41,47.43,40400.0,34.7595,34.7741,34.6863,34.7009,40400.0
2011-02-02 12:55:00,47.43,47.45,47.38,47.38,58400.0,34.7009,34.7156,34.6644,34.6644,58400.0
2011-02-02 13:00:00,47.38,47.45,47.37,47.45,29200.0,34.6644,34.7156,34.657,34.7156,29200.0
2011-02-02 13:05:00,47.46,47.48,47.46,47.47,40800.0,34.7229,34.7375,34.7229,34.7302,40800.0
2011-02-02 13:10:00,47.47,47.51,47.47,47.49,31000.0,34.7302,34.7595,34.7302,34.7448,31000.0
2011-02-02 13:15:00,47.49,47.51,47.46,47.47,23600.0,34.7448,34.7595,34.7229,34.7302,23600.0
2011-02-02 13:20:00,47.47,47.49,47.46,47.47,11400.0,34.7302,34.7448,34.7229,34.7302,11400.0
2011-02-02 13:25:00,47.47,47.48,47.4,47.4,19000.0,34.7302,34.7375,34.679,34.679,19000.0
2011-02-02 13:30:00,47.41,47.42,47.36,47.38,23400.0,34.6863,34.6936,34.6497,34.6644,23400.0
2011-02-02 13:35:00,47.37,47.38,47.35,47.36,21600.0,34.657,34.6644,34.6424,34.6497,21600.0
2011-02-02 13:40:00,47.35,47.37,47.3,47.32,25800.0,34.6424,34.657,34.6058,34.6205,25800.0
2011-02-02 13:45:00,47.32,47.33,47.28,47.28,34200.0,34.6205,34.6278,34.5912,34.5912,34200.0
2011-02-02 13:50:00,47.28,47.32,47.24,47.32,34200.0,34.5912,34.6205,34.5619,34.6205,34200.0
2011-02-02 13:55:00,47.32,47.33,47.29,47.29,28200.0,34.6205,34.6278,34.5985,34.5985,28200.0
2011-02-02 14:00:00,47.3,47.3,47.27,47.28,24600.0,34.6058,34.6058,34.5839,34.5912,24600.0
2011-02-02 14:05:00,47.28,47.28,47.22,47.24,33800.0,34.5912,34.5912,34.5473,34.5619,33800.0
2011-02-02 14:10:00,47.24,47.25,47.23,47.23,37200.0,34.5619,34.5692,34.5546,34.5546,37200.0
2011-02-02 14:15:00,47.24,47.24,47.18,47.19,94200.0,34.5619,34.5619,34.518,34.5253,94200.0
2011-02-02 14:20:00,47.18,47.2,47.17,47.2,44800.0,34.518,34.5327,34.5107,34.5327,44800.0
2011-02-02 14:25:00,47.21,47.22,47.18,47.18,48400.0,34.54,34.5473,34.518,34.518,48400.0
2011-02-02 14:30:00,47.18,47.19,47.14,47.15,57600.0,34.518,34.5253,34.4888,34.4961,57600.0
2011-02-02 14:35:00,47.15,47.17,47.13,47.16,39800.0,34.4961,34.5107,34.4814,34.5034,39800.0
2011-02-02 14:40:00,47.16,47.16,47.13,47.16,52400.0,34.5034,34.5034,34.4814,34.5034,52400.0
2011-02-02 14:45:00,47.16,47.19,47.16,47.17,35400.0,34.5034,34.5253,34.5034,34.5107,35400.0
2011-02-02 14:50:00,47.17,47.23,47.17,47.19,29400.0,34.5107,34.5546,34.5107,34.5253,29400.0
2011-02-02 14:55:00,47.2,47.24,47.19,47.21,28000.0,34.5327,34.5619,34.5253,34.54,28000.0
2011-02-02 15:00:00,47.21,47.22,47.18,47.19,40200.0,34.54,34.5473,34.518,34.5253,40200.0
2011-02-02 15:05:00,47.2,47.26,47.19,47.22,26600.0,34.5327,34.5766,34.5253,34.5473,26600.0
2011-02-02 15:10:00,47.22,47.24,47.21,47.24,58000.0,34.5473,34.5619,34.54,34.5619,58000.0
2011-02-02 15:15:00,47.25,47.26,47.2,47.21,32400.0,34.5692,34.5766,34.5327,34.54,32400.0
2011-02-02 15:20:00,47.2,47.22,47.19,47.19,39600.0,34.5327,34.5473,34.5253,34.5253,39600.0
2011-02-02 15:25:00,47.19,47.19,47.09,47.1,76000.0,34.5253,34.5253,34.4522,34.4595,76000.0
2011-02-02 15:30:00,47.1,47.1,47.05,47.1,71000.0,34.4595,34.4595,34.4229,34.4595,71000.0
2011-02-02 15:35:00,47.1,47.12,47.06,47.08,78400.0,34.4595,34.4741,34.4302,34.4449,78400.0
2011-02-02 15:40:00,47.08,47.08,47.01,47.02,79200.0,34.4449,34.4449,34.3937,34.401,79200.0
2011-02-02 15:45:00,47.01,47.08,47.01,47.03,90000.0,34.3937,34.4449,34.3937,34.4083,90000.0
2011-02-02 15:50:00,47.03,47.05,46.99,47.02,159600.0,34.4083,34.4229,34.379,34.401,159600.0
2011-02-02 15:55:00,47.03,47.08,47.02,47.06,199400.0,34.4083,34.4449,34.401,34.4302,199400.0
2011-02-03 09:30:00,47.07,47.2,47.05,47.13,156400.0,34.4376,34.5327,34.4229,34.4814,156400.0
2011-02-03 09:35:00,47.12,47.24,47.12,47.23,410200.0,34.4741,34.5619,34.4741,34.5546,410200.0
2011-02-03 09:40:00,47.24,47.24,46.99,47.09,109800.0,34.5619,34.5619,34.379,34.4522,109800.0
2011-02-03 09:45:00,47.1,47.15,47.02,47.14,128800.0,34.4595,34.4961,34.401,34.4888,128800.0
2011-02-03 09:50:00,47.13,47.13,47.01,47.03,69000.0,34.4814,34.4814,34.3937,34.4083,69000.0
2011-02-03 09:55:00,47.04,47.06,46.8,47.0,558600.0,34.4156,34.4302,34.24,34.3863,558600.0
2011-02-03 10:00:00,47.02,47.13,46.99,47.02,122000.0,34.401,34.4814,34.379,34.401,122000.0
2011-02-03 10:05:00,47.01,47.06,46.99,47.03,699800.0,34.3937,34.4302,34.379,34.4083,699800.0
2011-02-03 10:10:00,47.02,47.03,46.95,46.98,89200.0,34.401,34.4083,34.3498,34.3717,89200.0
2011-02-03 10:15:00,46.98,47.21,46.98,47.2,48200.0,34.3717,34.54,34.3717,34.5327,48200.0
2011-02-03 10:20:00,47.2,47.22,47.13,47.2,46600.0,34.5327,34.5473,34.4814,34.5327,46600.0
2011-02-03 10:25:00,47.18,47.18,47.13,47.18,28800.0,34.518,34.518,34.4814,34.518,28800.0
2011-02-03 10:30:00,47.17,47.24,47.12,47.22,53400.0,34.5107,34.5619,34.4741,34.5473,53400.0
2011-02-03 10:35:00,47.22,47.27,47.18,47.22,40200.0,34.5473,34.5839,34.518,34.5473,40200.0
2011-02-03 10:40:00,47.23,47.27,47.2,47.23,157600.0,34.5546,34.5839,34.5327,34.5546,157600.0
2011-02-03 10:45:00,47.24,47.34,47.24,47.29,65400.0,34.5619,34.6351,34.5619,34.5985,65400.0
2011-02-03 10:50:00,47.29,47.34,47.28,47.32,54600.0,34.5985,34.6351,34.5912,34.6205,54600.0
2011-02-03 10:55:00,47.32,47.35,47.3,47.32,37000.0,34.6205,34.6424,34.6058,34.6205,37000.0
2011-02-03 11:00:00,47.33,47.33,47.2,47.2,42000.0,34.6278,34.6278,34.5327,34.5327,42000.0
2011-02-03 11:05:00,47.2,47.21,47.16,47.19,58000.0,34.5327,34.54,34.5034,34.5253,58000.0
2011-02-03 11:10:00,47.18,47.26,47.17,47.23,21400.0,34.518,34.5766,34.5107,34.5546,21400.0
2011-02-03 11:15:00,47.23,47.26,47.2,47.23,41400.0,34.5546,34.5766,34.5327,34.5546,41400.0
2011-02-03 11:20:00,47.23,47.27,47.23,47.24,109800.0,34.5546,34.5839,34.5546,34.5619,109800.0
2011-02-03 11:25:00,47.24,47.24,47.21,47.22,41800.0,34.5619,34.5619,34.54,34.5473,41800.0
2011-02-03 11:30:00,47.21,47.24,47.2,47.23,23800.0,34.54,34.5619,34.5327,34.5546,23800.0
2011-02-03 11:35:00,47.24,47.24,47.19,47.2,50600.0,34.5619,34.5619,34.5253,34.5327,50600.0
2011-02-03 11:40:00,47.2,47.2,47.16,47.18,38800.0,34.5327,34.5327,34.5034,34.518,38800.0
2011-02-03 11:45:00,47.18,47.19,47.15,47.16,47200.0,34.518,34.5253,34.4961,34.5034,47200.0
2011-02-03 11:50:00,47.16,47.21,47.15,47.18,217200.0,34.5034,34.54,34.4961,34.518,217200.0
2011-02-03 11:55:00,47.18,47.22,47.16,47.2,18000.0,34.518,34.5473,34.5034,34.5327,18000.0
2011-02-03 12:00:00,47.2,47.22,47.17,47.19,30800.0,34.5327,34.5473,34.5107,34.5253,30800.0
2011-02-03 12:05:00,47.19,47.19,47.06,47.07,36200.0,34.5253,34.5253,34.4302,34.4376,36200.0
2011-02-03 12:10:00,47.08,47.09,47.07,47.07,29200.0,34.4449,34.4522,34.4376,34.4376,29200.0
2011-02-03 12:15:00,47.07,47.11,47.06,47.1,28200.0,34.4376,34.4668,34.4302,34.4595,28200.0
2011-02-03 12:20:00,47.1,47.12,47.09,47.09,49600.0,34.4595,34.4741,34.4522,34.4522,49600.0
2011-02-03 12:25:00,47.09,47.11,47.08,47.1,30800.0,34.4522,34.4668,34.4449,34.4595,30800.0
2011-02-03 12:30:00,47.1,47.11,47.06,47.06,33600.0,34.4595,34.4668,34.4302,34.4302,33600.0
2011-02-03 12:35:00,47.06,47.1,47.06,47.1,17000.0,34.4302,34.4595,34.4302,34.4595,17000.0
2011-02-03 12:40:00,47.1,47.12,47.08,47.1,21000.0,34.4595,34.4741,34.4449,34.4595,21000.0
2011-02-03 12:45:00,47.09,47.1,47.02,47.06,20800.0,34.4522,34.4595,34.401,34.4302,20800.0
2011-02-03 12:50:00,47.07,47.08,47.04,47.05,34400.0,34.4376,34.4449,34.4156,34.4229,34400.0
2011-02-03 12:55:00,47.06,47.06,47.04,47.05,29800.0,34.4302,34.4302,34.4156,34.4229,29800.0
2011-02-03 13:00:00,47.05,47.05,47.02,47.03,24000.0,34.4229,34.4229,34.401,34.4083,24000.0
2011-02-03 13:05:00,47.03,47.1,47.03,47.1,35600.0,34.4083,34.4595,34.4083,34.4595,35600.0
2011-02-03 13:10:00,47.1,47.1,47.1,47.1,26400.0,34.4595,34.4595,34.4595,34.4595,26400.0
2011-02-03 13:15:00,47.1,47.1,47.07,47.07,29800.0,34.4595,34.4595,34.4376,34.4376,29800.0
2011-02-03 13:20:00,47.06,47.09,47.06,47.06,21000.0,34.4302,34.4522,34.4302,34.4302,21000.0
2011-02-03 13:25:00,47.07,47.09,47.05,47.05,22200.0,34.4376,34.4522,34.4229,34.4229,22200.0
2011-02-03 13:30:00,47.05,47.07,47.02,47.07,33800.0,34.4229,34.4376,34.401,34.4376,33800.0
2011-02-03 13:35:00,47.07,47.07,47.05,47.06,16800.0,34.4376,34.4376,34.4229,34.4302,16800.0
2011-02-03 13:40:00,47.07,47.08,47.01,47.01,29000.0,34.4376,34.4449,34.3937,34.3937,29000.0
2011-02-03 13:45:00,47.01,47.01,46.96,46.99,41400.0,34.3937,34.3937,34.3571,34.379,41400.0
2011-02-03 13:50:00,46.99,46.99,46.95,46.96,14800.0,34.379,34.379,34.3498,34.3571,14800.0
2011-02-03 13:55:00,46.96,47.01,46.96,47.01,22000.0,34.3571,34.3937,34.3571,34.3937,22000.0
2011-02-03 14:00:00,47.0,47.04,46.99,47.01,62200.0,34.3863,34.4156,34.379,34.3937,62200.0
2011-02-03 14:05:00,47.01,47.01,46.92,46.93,45200.0,34.3937,34.3937,34.3278,34.3351,45200.0
2011-02-03 14:10:00,46.93,46.97,46.92,46.93,22200.0,34.3351,34.3644,34.3278,34.3351,22200.0
2011-02-03 14:15:00,46.93,46.97,46.93,46.96,37800.0,34.3351,34.3644,34.3351,34.3571,37800.0
2011-02-03 14:20:00,46.97,47.03,46.97,47.02,20200.0,34.3644,34.4083,34.3644,34.401,20200.0
2011-02-03 14:25:00,47.02,47.02,46.98,46.98,27400.0,34.401,34.401,34.3717,34.3717,27400.0
2011-02-03 14:30:00,46.99,47.01,46.98,46.98,26600.0,34.379,34.3937,34.3717,34.3717,26600.0
2011-02-03 14:35:00,46.97,47.02,46.97,47.01,31200.0,34.3644,34.401,34.3644,34.3937,31200.0
2011-02-03 14:40:00,47.01,47.01,46.97,46.99,34200.0,34.3937,34.3937,34.3644,34.379,34200.0
2011-02-03 14:45:00,46.99,46.99,46.96,46.99,15000.0,34.379,34.379,34.3571,34.379,15000.0
2011-02-03 14:50:00,46.99,47.04,46.99,47.02,28000.0,34.379,34.4156,34.379,34.401,28000.0
2011-02-03 14:55:00,47.03,47.09,47.02,47.04,36800.0,34.4083,34.4522,34.401,34.4156,36800.0
2011-02-03 15:00:00,47.05,47.1,47.02,47.08,56800.0,34.4229,34.4595,34.401,34.4449,56800.0
2011-02-03 15:05:00,47.09,47.09,47.06,47.07,28200.0,34.4522,34.4522,34.4302,34.4376,28200.0
2011-02-03 15:10:00,47.07,47.09,47.05,47.06,36000.0,34.4376,34.4522,34.4229,34.4302,36000.0
2011-02-03 15:15:00,47.07,47.08,47.03,47.03,49600.0,34.4376,34.4449,34.4083,34.4083,49600.0
2011-02-03 15:20:00,47.04,47.05,47.0,47.01,74200.0,34.4156,34.4229,34.3863,34.3937,74200.0
2011-02-03 15:25:00,47.02,47.02,46.99,46.99,37000.0,34.401,34.401,34.379,34.379,37000.0
2011-02-03 15:30:00,46.99,47.03,46.99,47.01,48400.0,34.379,34.4083,34.379,34.3937,48400.0
2011-02-03 15:35:00,47.0,47.07,46.99,47.04,56600.0,34.3863,34.4376,34.379,34.4156,56600.0
2011-02-03 15:40:00,47.05,47.06,46.99,47.0,141800.0,34.4229,34.4302,34.379,34.3863,141800.0
2011-02-03 15:45:00,47.0,47.0,46.94,46.97,119600.0,34.3863,34.3863,34.3424,34.3644,119600.0
2011-02-03 15:50:00,46.97,46.97,46.88,46.88,215000.0,34.3644,34.3644,34.2985,34.2985,215000.0
2011-02-03 15:55:00,46.88,46.89,46.77,46.79,386600.0,34.2985,34.3059,34.2181,34.2327,386600.0
2011-02-04 09:30:00,46.79,46.79,46.6,46.79,175200.0,34.2327,34.2327,34.0937,34.2327,175200.0
2011-02-04 09:35:00,46.79,46.79,46.67,46.74,76600.0,34.2327,34.2327,34.1449,34.1961,76600.0
2011-02-04 09:40:00,46.72,46.77,46.7,46.77,53800.0,34.1815,34.2181,34.1668,34.2181,53800.0
2011-02-04 09:45:00,46.77,46.78,46.71,46.76,45000.0,34.2181,34.2254,34.1742,34.2107,45000.0
2011-02-04 09:50:00,46.76,46.9,46.76,46.9,64800.0,34.2107,34.3132,34.2107,34.3132,64800.0
2011-02-04 09:55:00,46.9,47.0,46.89,46.98,42600.0,34.3132,34.3863,34.3059,34.3717,42600.0
2011-02-04 10:00:00,46.97,47.15,46.96,47.15,68000.0,34.3644,34.4961,34.3571,34.4961,68000.0
2011-02-04 10:05:00,47.13,47.22,47.1,47.1,92200.0,34.4814,34.5473,34.4595,34.4595,92200.0
2011-02-04 10:10:00,47.1,47.13,47.08,47.13,55200.0,34.4595,34.4814,34.4449,34.4814,55200.0
2011-02-04 10:15:00,47.12,47.13,47.08,47.1,43000.0,34.4741,34.4814,34.4449,34.4595,43000.0
2011-02-04 10:20:00,47.09,47.13,47.07,47.13,31600.0,34.4522,34.4814,34.4376,34.4814,31600.0
2011-02-04 10:25:00,47.12,47.27,47.12,47.22,61400.0,34.4741,34.5839,34.4741,34.5473,61400.0
2011-02-04 10:30:00,47.22,47.23,47.12,47.15,96200.0,34.5473,34.5546,34.4741,34.4961,96200.0
2011-02-04 10:35:00,47.15,47.19,47.09,47.1,34000.0,34.4961,34.5253,34.4522,34.4595,34000.0
2011-02-04 10:40:00,47.1,47.1,47.0,47.01,45600.0,34.4595,34.4595,34.3863,34.3937,45600.0
2011-02-04 10:45:00,47.01,47.02,46.96,47.01,19800.0,34.3937,34.401,34.3571,34.3937,19800.0
2011-02-04 10:50:00,47.01,47.02,46.83,46.83,67000.0,34.3937,34.401,34.262,34.262,67000.0
2011-02-04 10:55:00,46.85,46.87,46.8,46.83,72000.0,34.2766,34.2912,34.24,34.262,72000.0
2011-02-04 11:00:00,46.83,46.85,46.68,46.68,42400.0,34.262,34.2766,34.1522,34.1522,42400.0
2011-02-04 11:05:00,46.68,46.86,46.68,46.85,35400.0,34.1522,34.2839,34.1522,34.2766,35400.0
2011-02-04 11:10:00,46.85,46.94,46.83,46.88,27800.0,34.2766,34.3424,34.262,34.2985,27800.0
2011-02-04 11:15:00,46.88,47.0,46.87,47.0,46600.0,34.2985,34.3863,34.2912,34.3863,46600.0
2011-02-04 11:20:00,47.01,47.04,46.98,46.99,80000.0,34.3937,34.4156,34.3717,34.379,80000.0
2011-02-04 11:25:00,47.0,47.01,46.97,47.01,21800.0,34.3863,34.3937,34.3644,34.3937,21800.0
2011-02-04 11:30:00,47.0,47.03,46.96,47.02,42600.0,34.3863,34.4083,34.3571,34.401,42600.0
2011-02-04 11:35:00,47.02,47.04,46.98,46.99,23400.0,34.401,34.4156,34.3717,34.379,23400.0
2011-02-04 11:40:00,46.99,47.02,46.95,47.02,28000.0,34.379,34.401,34.3498,34.401,28000.0
2011-02-04 11:45:00,47.02,47.03,46.97,46.99,23400.0,34.401,34.4083,34.3644,34.379,23400.0
2011-02-04 11:50:00,46.99,47.01,46.98,46.99,19600.0,34.379,34.3937,34.3717,34.379,19600.0
2011-02-04 11:55:00,46.99,46.99,46.96,46.99,16200.0,34.379,34.379,34.3571,34.379,16200.0
2011-02-04 12:00:00,46.98,46.99,46.96,46.99,18600.0,34.3717,34.379,34.3571,34.379,18600.0
2011-02-04 12:05:00,46.99,46.99,46.95,46.95,16400.0,34.379,34.379,34.3498,34.3498,16400.0
2011-02-04 12:10:00,46.95,46.98,46.92,46.95,20800.0,34.3498,34.3717,34.3278,34.3498,20800.0
2011-02-04 12:15:00,46.94,46.95,46.92,46.93,16400.0,34.3424,34.3498,34.3278,34.3351,16400.0
2011-02-04 12:20:00,46.93,46.95,46.93,46.94,10000.0,34.3351,34.3498,34.3351,34.3424,10000.0
2011-02-04 12:25:00,46.94,46.95,46.89,46.91,31000.0,34.3424,34.3498,34.3059,34.3205,31000.0
2011-02-04 12:30:00,46.91,46.95,46.91,46.94,21400.0,34.3205,34.3498,34.3205,34.3424,21400.0
2011-02-04 12:35:00,46.94,46.97,46.94,46.95,35400.0,34.3424,34.3644,34.3424,34.3498,35400.0
2011-02-04 12:40:00,46.96,46.98,46.96,46.97,16200.0,34.3571,34.3717,34.3571,34.3644,16200.0
2011-02-04 12:45:00,46.96,47.02,46.96,47.02,23400.0,34.3571,34.401,34.3571,34.401,23400.0
2011-02-04 12:50:00,47.0,47.04,47.0,47.04,13400.0,34.3863,34.4156,34.3863,34.4156,13400.0
2011-02-04 12:55:00,47.04,47.05,47.03,47.04,14400.0,34.4156,34.4229,34.4083,34.4156,14400.0
2011-02-04 13:00:00,47.04,47.05,47.0,47.02,28600.0,34.4156,34.4229,34.3863,34.401,28600.0
2011-02-04 13:05:00,47.02,47.05,47.01,47.05,7400.0,34.401,34.4229,34.3937,34.4229,7400.0
2011-02-04 13:10:00,47.04,47.09,47.02,47.08,24000.0,34.4156,34.4522,34.401,34.4449,24000.0
2011-02-04 13:15:00,47.07,47.1,47.03,47.04,35800.0,34.4376,34.4595,34.4083,34.4156,35800.0
2011-02-04 13:20:00,47.06,47.1,47.06,47.08,15000.0,34.4302,34.4595,34.4302,34.4449,15000.0
2011-02-04 13:25:00,47.07,47.09,47.07,47.07,20000.0,34.4376,34.4522,34.4376,34.4376,20000.0
2011-02-04 13:30:00,47.07,47.07,46.97,46.98,61600.0,34.4376,34.4376,34.3644,34.3717,61600.0
2011-02-04 13:35:00,46.98,47.01,46.96,46.97,25000.0,34.3717,34.3937,34.3571,34.3644,25000.0
2011-02-04 13:40:00,46.97,47.01,46.96,47.01,20200.0,34.3644,34.3937,34.3571,34.3937,20200.0
2011-02-04 13:45:00,47.01,47.06,47.0,47.05,9400.0,34.3937,34.4302,34.3863,34.4229,9400.0
2011-02-04 13:50:00,47.05,47.1,47.04,47.1,12800.0,34.4229,34.4595,34.4156,34.4595,12800.0
2011-02-04 13:55:00,47.1,47.11,47.1,47.11,12800.0,34.4595,34.4668,34.4595,34.4668,12800.0
2011-02-04 14:00:00,47.12,47.13,47.07,47.07,25600.0,34.4741,34.4814,34.4376,34.4376,25600.0
2011-02-04 14:05:00,47.07,47.1,47.07,47.1,14800.0,34.4376,34.4595,34.4376,34.4595,14800.0
2011-02-04 14:10:00,47.1,47.11,47.09,47.1,47600.0,34.4595,34.4668,34.4522,34.4595,47600.0
2011-02-04 14:15:00,47.1,47.12,47.1,47.12,14000.0,34.4595,34.4741,34.4595,34.4741,14000.0
2011-02-04 14:20:00,47.12,47.12,47.08,47.09,22000.0,34.4741,34.4741,34.4449,34.4522,22000.0
2011-02-04 14:25:00,47.1,47.12,47.08,47.09,24800.0,34.4595,34.4741,34.4449,34.4522,24800.0
2011-02-04 14:30:00,47.1,47.1,47.06,47.08,26200.0,34.4595,34.4595,34.4302,34.4449,26200.0
2011-02-04 14:35:00,47.07,47.07,47.03,47.04,13600.0,34.4376,34.4376,34.4083,34.4156,13600.0
2011-02-04 14:40:00,47.04,47.04,46.99,47.0,18200.0,34.4156,34.4156,34.379,34.3863,18200.0
2011-02-04 14:45:00,47.01,47.06,47.01,47.06,16800.0,34.3937,34.4302,34.3937,34.4302,16800.0
2011-02-04 14:50:00,47.06,47.12,47.05,47.1,25600.0,34.4302,34.4741,34.4229,34.4595,25600.0
2011-02-04 14:55:00,47.1,47.13,47.09,47.12,28000.0,34.4595,34.4814,34.4522,34.4741,28000.0
2011-02-04 15:00:00,47.12,47.16,47.09,47.1,43400.0,34.4741,34.5034,34.4522,34.4595,43400.0
2011-02-04 15:05:00,47.1,47.1,47.07,47.07,17400.0,34.4595,34.4595,34.4376,34.4376,17400.0
2011-02-04 15:10:00,47.08,47.12,47.08,47.12,19800.0,34.4449,34.4741,34.4449,34.4741,19800.0
2011-02-04 15:15:00,47.11,47.18,47.11,47.17,29000.0,34.4668,34.518,34.4668,34.5107,29000.0
2011-02-04 15:20:00,47.16,47.21,47.15,47.18,46200.0,34.5034,34.54,34.4961,34.518,46200.0
2011-02-04 15:25:00,47.18,47.19,47.12,47.13,101200.0,34.518,34.5253,34.4741,34.4814,101200.0
2011-02-04 15:30:00,47.13,47.18,47.13,47.18,64800.0,34.4814,34.518,34.4814,34.518,64800.0
2011-02-04 15:35:00,47.17,47.19,47.15,47.17,45000.0,34.5107,34.5253,34.4961,34.5107,45000.0
2011-02-04 15:40:00,47.17,47.18,47.11,47.13,92000.0,34.5107,34.518,34.4668,34.4814,92000.0
2011-02-04 15:45:00,47.13,47.23,47.13,47.22,143600.0,34.4814,34.5546,34.4814,34.5473,143600.0
2011-02-04 15:50:00,47.22,47.22,47.18,47.19,120400.0,34.5473,34.5473,34.518,34.5253,120400.0
2011-02-04 15:55:00,47.2,47.2,47.12,47.13,251000.0,34.5327,34.5327,34.4741,34.4814,251000.0
2011-02-07 09:30:00,47.25,47.35,47.17,47.22,90800.0,34.5692,34.6424,34.5107,34.5473,90800.0
2011-02-07 09:35:00,47.24,47.35,47.21,47.34,46000.0,34.5619,34.6424,34.54,34.6351,46000.0
2011-02-07 09:40:00,47.33,47.33,47.17,47.2,84600.0,34.6278,34.6278,34.5107,34.5327,84600.0
2011-02-07 09:45:00,47.2,47.27,47.19,47.19,79400.0,34.5327,34.5839,34.5253,34.5253,79400.0
2011-02-07 09:50:00,47.19,47.19,47.1,47.11,67800.0,34.5253,34.5253,34.4595,34.4668,67800.0
2011-02-07 09:55:00,47.1,47.12,47.06,47.1,75200.0,34.4595,34.4741,34.4302,34.4595,75200.0
2011-02-07 10:00:00,47.1,47.23,47.1,47.23,198800.0,34.4595,34.5546,34.4595,34.5546,198800.0
2011-02-07 10:05:00,47.23,47.26,47.21,47.23,247600.0,34.5546,34.5766,34.54,34.5546,247600.0
2011-02-07 10:10:00,47.21,47.3,47.2,47.3,76800.0,34.54,34.6058,34.5327,34.6058,76800.0
2011-02-07 10:15:00,47.3,47.34,47.23,47.34,32800.0,34.6058,34.6351,34.5546,34.6351,32800.0
2011-02-07 10:20:00,47.34,47.47,47.29,47.46,68200.0,34.6351,34.7302,34.5985,34.7229,68200.0
2011-02-07 10:25:00,47.46,47.52,47.46,47.5,142800.0,34.7229,34.7668,34.7229,34.7521,142800.0
2011-02-07 10:30:00,47.51,47.56,47.49,47.52,131600.0,34.7595,34.796,34.7448,34.7668,131600.0
2011-02-07 10:35:00,47.53,47.64,47.52,47.63,133200.0,34.7741,34.8546,34.7668,34.8473,133200.0
2011-02-07 10:40:00,47.63,47.63,47.56,47.59,96800.0,34.8473,34.8473,34.796,34.818,96800.0
2011-02-07 10:45:00,47.57,47.57,47.48,47.51,51400.0,34.8034,34.8034,34.7375,34.7595,51400.0
2011-02-07 10:50:00,47.49,47.55,47.42,47.42,54400.0,34.7448,34.7887,34.6936,34.6936,54400.0
2011-02-07 10:55:00,47.42,47.47,47.41,47.46,85600.0,34.6936,34.7302,34.6863,34.7229,85600.0
2011-02-07 11:00:00,47.47,47.52,47.43,47.45,125000.0,34.7302,34.7668,34.7009,34.7156,125000.0
2011-02-07 11:05:00,47.45,47.45,47.41,47.42,46200.0,34.7156,34.7156,34.6863,34.6936,46200.0
2011-02-07 11:10:00,47.42,47.43,47.35,47.36,27400.0,34.6936,34.7009,34.6424,34.6497,27400.0
2011-02-07 11:15:00,47.37,47.38,47.34,47.37,19400.0,34.657,34.6644,34.6351,34.657,19400.0
2011-02-07 11:20:00,47.36,47.37,47.31,47.37,23200.0,34.6497,34.657,34.6131,34.657,23200.0
2011-02-07 11:25:00,47.37,47.38,47.37,47.38,19400.0,34.657,34.6644,34.657,34.6644,19400.0
2011-02-07 11:30:00,47.38,47.41,47.38,47.41,24600.0,34.6644,34.6863,34.6644,34.6863,24600.0
2011-02-07 11:35:00,47.41,47.43,47.4,47.42,33800.0,34.6863,34.7009,34.679,34.6936,33800.0
2011-02-07 11:40:00,47.42,47.46,47.42,47.43,73800.0,34.6936,34.7229,34.6936,34.7009,73800.0
2011-02-07 11:45:00,47.43,47.46,47.41,47.41,28600.0,34.7009,34.7229,34.6863,34.6863,28600.0
2011-02-07 11:50:00,47.41,47.41,47.35,47.38,24200.0,34.6863,34.6863,34.6424,34.6644,24200.0
2011-02-07 11:55:00,47.38,47.42,47.38,47.42,17200.0,34.6644,34.6936,34.6644,34.6936,17200.0
2011-02-07 12:00:00,47.41,47.42,47.32,47.32,50800.0,34.6863,34.6936,34.6205,34.6205,50800.0
2011-02-07 12:05:00,47.33,47.33,47.25,47.27,70400.0,34.6278,34.6278,34.5692,34.5839,70400.0
2011-02-07 12:10:00,47.28,47.3,47.26,47.27,34600.0,34.5912,34.6058,34.5766,34.5839,34600.0
2011-02-07 12:15:00,47.27,47.29,47.25,47.27,44400.0,34.5839,34.5985,34.5692,34.5839,44400.0
2011-02-07 12:20:00,47.27,47.28,47.24,47.25,23600.0,34.5839,34.5912,34.5619,34.5692,23600.0
2011-02-07 12:25:00,47.24,47.27,47.22,47.27,52600.0,34.5619,34.5839,34.5473,34.5839,52600.0
2011-02-07 12:30:00,47.27,47.35,47.27,47.35,18200.0,34.5839,34.6424,34.5839,34.6424,18200.0
2011-02-07 12:35:00,47.35,47.37,47.35,47.36,23200.0,34.6424,34.657,34.6424,34.6497,23200.0
2011-02-07 12:40:00,47.38,47.4,47.38,47.4,13600.0,34.6644,34.679,34.6644,34.679,13600.0
2011-02-07 12:45:00,47.4,47.43,47.4,47.41,26000.0,34.679,34.7009,34.679,34.6863,26000.0
2011-02-07 12:50:00,47.42,47.42,47.4,47.41,13200.0,34.6936,34.6936,34.679,34.6863,13200.0
2011-02-07 12:55:00,47.41,47.42,47.38,47.4,13800.0,34.6863,34.6936,34.6644,34.679,13800.0
2011-02-07 13:00:00,47.38,47.41,47.38,47.41,18800.0,34.6644,34.6863,34.6644,34.6863,18800.0
2011-02-07 13:05:00,47.41,47.42,47.4,47.41,16400.0,34.6863,34.6936,34.679,34.6863,16400.0
2011-02-07 13:10:00,47.41,47.44,47.41,47.43,15200.0,34.6863,34.7083,34.6863,34.7009,15200.0
2011-02-07 13:15:00,47.44,47.44,47.42,47.42,18800.0,34.7083,34.7083,34.6936,34.6936,18800.0
2011-02-07 13:20:00,47.41,47.44,47.41,47.43,11400.0,34.6863,34.7083,34.6863,34.7009,11400.0
2011-02-07 13:25:00,47.43,47.43,47.35,47.35,18200.0,34.7009,34.7009,34.6424,34.6424,18200.0
2011-02-07 13:30:00,47.37,47.38,47.35,47.35,15000.0,34.657,34.6644,34.6424,34.6424,15000.0
2011-02-07 13:35:00,47.35,47.37,47.34,47.35,23200.0,34.6424,34.657,34.6351,34.6424,23200.0
2011-02-07 13:40:00,47.34,47.37,47.34,47.37,11200.0,34.6351,34.657,34.6351,34.657,11200.0
2011-02-07 13:45:00,47.37,47.37,47.35,47.37,9200.0,34.657,34.657,34.6424,34.657,9200.0
2011-02-07 13:50:00,47.37,47.38,47.37,47.38,12400.0,34.657,34.6644,34.657,34.6644,12400.0
2011-02-07 13:55:00,47.38,47.46,47.38,47.44,58200.0,34.6644,34.7229,34.6644,34.7083,58200.0
2011-02-07 14:00:00,47.44,47.47,47.43,47.44,33200.0,34.7083,34.7302,34.7009,34.7083,33200.0
2011-02-07 14:05:00,47.44,47.44,47.41,47.41,26000.0,34.7083,34.7083,34.6863,34.6863,26000.0
2011-02-07 14:10:00,47.41,47.42,47.37,47.38,30000.0,34.6863,34.6936,34.657,34.6644,30000.0
2011-02-07 14:15:00,47.39,47.45,47.39,47.44,23200.0,34.6717,34.7156,34.6717,34.7083,23200.0
2011-02-07 14:20:00,47.44,47.46,47.44,47.46,28200.0,34.7083,34.7229,34.7083,34.7229,28200.0
2011-02-07 14:25:00,47.46,47.46,47.42,47.42,24800.0,34.7229,34.7229,34.6936,34.6936,24800.0
2011-02-07 14:30:00,47.42,47.43,47.4,47.43,18000.0,34.6936,34.7009,34.679,34.7009,18000.0
2011-02-07 14:35:00,47.43,47.44,47.43,47.43,21600.0,34.7009,34.7083,34.7009,34.7009,21600.0
2011-02-07 14:40:00,47.44,47.44,47.43,47.44,38000.0,34.7083,34.7083,34.7009,34.7083,38000.0
2011-02-07 14:45:00,47.43,47.43,47.38,47.4,45200.0,34.7009,34.7009,34.6644,34.679,45200.0
2011-02-07 14:50:00,47.39,47.39,47.34,47.34,23600.0,34.6717,34.6717,34.6351,34.6351,23600.0
2011-02-07 14:55:00,47.34,47.34,47.29,47.29,35600.0,34.6351,34.6351,34.5985,34.5985,35600.0
2011-02-07 15:00:00,47.29,47.33,47.29,47.32,118200.0,34.5985,34.6278,34.5985,34.6205,118200.0
2011-02-07 15:05:00,47.33,47.33,47.32,47.33,36000.0,34.6278,34.6278,34.6205,34.6278,36000.0
2011-02-07 15:10:00,47.33,47.33,47.25,47.25,70400.0,34.6278,34.6278,34.5692,34.5692,70400.0
2011-02-07 15:15:00,47.27,47.27,47.24,47.25,41600.0,34.5839,34.5839,34.5619,34.5692,41600.0
2011-02-07 15:20:00,47.25,47.26,47.23,47.23,52200.0,34.5692,34.5766,34.5546,34.5546,52200.0
2011-02-07 15:25:00,47.23,47.28,47.22,47.24,75200.0,34.5546,34.5912,34.5473,34.5619,75200.0
2011-02-07 15:30:00,47.24,47.27,47.22,47.24,53400.0,34.5619,34.5839,34.5473,34.5619,53400.0
2011-02-07 15:35:00,47.24,47.27,47.2,47.2,63600.0,34.5619,34.5839,34.5327,34.5327,63600.0
2011-02-07 15:40:00,47.2,47.24,47.19,47.24,61000.0,34.5327,34.5619,34.5253,34.5619,61000.0
2011-02-07 15:45:00,47.24,47.29,47.23,47.29,59600.0,34.5619,34.5985,34.5546,34.5985,59600.0
2011-02-07 15:50:00,47.29,47.3,47.26,47.27,77400.0,34.5985,34.6058,34.5766,34.5839,77400.0
2011-02-07 15:55:00,47.29,47.32,47.23,47.3,142800.0,34.5985,34.6205,34.5546,34.6058,142800.0
2011-02-08 09:30:00,47.33,47.62,47.33,47.59,75000.0,34.6278,34.8399,34.6278,34.818,75000.0
2011-02-08 09:35:00,47.59,47.59,47.46,47.55,83400.0,34.818,34.818,34.7229,34.7887,83400.0
2011-02-08 09:40:00,47.52,47.52,47.36,47.45,65000.0,34.7668,34.7668,34.6497,34.7156,65000.0
2011-02-08 09:45:00,47.41,47.46,47.39,47.44,69000.0,34.6863,34.7229,34.6717,34.7083,69000.0
2011-02-08 09:50:00,47.44,47.49,47.42,47.43,83400.0,34.7083,34.7448,34.6936,34.7009,83400.0
2011-02-08 09:55:00,47.43,47.44,47.37,47.42,50600.0,34.7009,34.7083,34.657,34.6936,50600.0
2011-02-08 10:00:00,47.42,47.49,47.42,47.49,31600.0,34.6936,34.7448,34.6936,34.7448,31600.0
2011-02-08 10:05:00,47.49,47.51,47.48,47.49,47400.0,34.7448,34.7595,34.7375,34.7448,47400.0
2011-02-08 10:10:00,47.49,47.49,47.43,47.49,43800.0,34.7448,34.7448,34.7009,34.7448,43800.0
2011-02-08 10:15:00,47.49,47.52,47.49,47.5,122800.0,34.7448,34.7668,34.7448,34.7521,122800.0
2011-02-08 10:20:00,47.49,47.55,47.49,47.52,70600.0,34.7448,34.7887,34.7448,34.7668,70600.0
2011-02-08 10:25:00,47.51,47.55,47.49,47.5,82600.0,34.7595,34.7887,34.7448,34.7521,82600.0
2011-02-08 10:30:00,47.5,47.5,47.38,47.41,71000.0,34.7521,34.7521,34.6644,34.6863,71000.0
2011-02-08 10:35:00,47.41,47.41,47.32,47.32,41000.0,34.6863,34.6863,34.6205,34.6205,41000.0
2011-02-08 10:40:00,47.32,47.34,47.27,47.34,58000.0,34.6205,34.6351,34.5839,34.6351,58000.0
2011-02-08 10:45:00,47.35,47.41,47.35,47.38,22800.0,34.6424,34.6863,34.6424,34.6644,22800.0
2011-02-08 10:50:00,47.37,47.38,47.26,47.27,54600.0,34.657,34.6644,34.5766,34.5839,54600.0
2011-02-08 10:55:00,47.27,47.33,47.26,47.29,27200.0,34.5839,34.6278,34.5766,34.5985,27200.0
2011-02-08 11:00:00,47.29,47.31,47.2,47.23,32400.0,34.5985,34.6131,34.5327,34.5546,32400.0
2011-02-08 11:05:00,47.22,47.26,47.18,47.26,35000.0,34.5473,34.5766,34.518,34.5766,35000.0
2011-02-08 11:10:00,47.26,47.32,47.25,47.31,31600.0,34.5766,34.6205,34.5692,34.6131,31600.0
2011-02-08 11:15:00,47.32,47.32,47.23,47.29,24000.0,34.6205,34.6205,34.5546,34.5985,24000.0
2011-02-08 11:20:00,47.3,47.4,47.3,47.38,29600.0,34.6058,34.679,34.6058,34.6644,29600.0
2011-02-08 11:25:00,47.37,47.38,47.31,47.33,27600.0,34.657,34.6644,34.6131,34.6278,27600.0
2011-02-08 11:30:00,47.33,47.38,47.32,47.37,33400.0,34.6278,34.6644,34.6205,34.657,33400.0
2011-02-08 11:35:00,47.37,47.41,47.33,47.34,50800.0,34.657,34.6863,34.6278,34.6351,50800.0
2011-02-08 11:40:00,47.34,47.4,47.34,47.35,38200.0,34.6351,34.679,34.6351,34.6424,38200.0
2011-02-08 11:45:00,47.34,47.42,47.34,47.39,45400.0,34.6351,34.6936,34.6351,34.6717,45400.0
2011-02-08 11:50:00,47.39,47.43,47.38,47.41,65800.0,34.6717,34.7009,34.6644,34.6863,65800.0
2011-02-08 11:55:00,47.41,47.44,47.4,47.44,45200.0,34.6863,34.7083,34.679,34.7083,45200.0
2011-02-08 12:00:00,47.44,47.48,47.43,47.48,48200.0,34.7083,34.7375,34.7009,34.7375,48200.0
2011-02-08 12:05:00,47.47,47.51,47.46,47.51,131000.0,34.7302,34.7595,34.7229,34.7595,131000.0
2011-02-08 12:10:00,47.51,47.51,47.49,47.5,78800.0,34.7595,34.7595,34.7448,34.7521,78800.0
2011-02-08 12:15:00,47.49,47.51,47.48,47.5,59800.0,34.7448,34.7595,34.7375,34.7521,59800.0
2011-02-08 12:20:00,47.51,47.51,47.47,47.48,29200.0,34.7595,34.7595,34.7302,34.7375,29200.0
2011-02-08 12:25:00,47.48,47.54,47.48,47.52,31200.0,34.7375,34.7814,34.7375,34.7668,31200.0
2011-02-08 12:30:00,47.51,47.53,47.49,47.5,73800.0,34.7595,34.7741,34.7448,34.7521,73800.0
2011-02-08 12:35:00,47.51,47.53,47.49,47.52,55000.0,34.7595,34.7741,34.7448,34.7668,55000.0
2011-02-08 12:40:00,47.52,47.54,47.5,47.52,53600.0,34.7668,34.7814,34.7521,34.7668,53600.0
2011-02-08 12:45:00,47.52,47.52,47.49,47.51,34800.0,34.7668,34.7668,34.7448,34.7595,34800.0
2011-02-08 12:50:00,47.51,47.51,47.49,47.49,18600.0,34.7595,34.7595,34.7448,34.7448,18600.0
2011-02-08 12:55:00,47.5,47.5,47.45,47.47,21000.0,34.7521,34.7521,34.7156,34.7302,21000.0
2011-02-08 13:00:00,47.47,47.51,47.46,47.48,44200.0,34.7302,34.7595,34.7229,34.7375,44200.0
2011-02-08 13:05:00,47.49,47.49,47.47,47.48,13400.0,34.7448,34.7448,34.7302,34.7375,13400.0
2011-02-08 13:10:00,47.48,47.5,47.48,47.49,17800.0,34.7375,34.7521,34.7375,34.7448,17800.0
2011-02-08 13:15:00,47.49,47.49,47.48,47.48,21800.0,34.7448,34.7448,34.7375,34.7375,21800.0
2011-02-08 13:20:00,47.48,47.5,47.48,47.49,28400.0,34.7375,34.7521,34.7375,34.7448,28400.0
2011-02-08 13:25:00,47.48,47.49,47.42,47.44,49400.0,34.7375,34.7448,34.6936,34.7083,49400.0
2011-02-08 13:30:00,47.44,47.48,47.44,47.46,14200.0,34.7083,34.7375,34.7083,34.7229,14200.0
2011-02-08 13:35:00,47.46,47.49,47.46,47.49,48600.0,34.7229,34.7448,34.7229,34.7448,48600.0
2011-02-08 13:40:00,47.49,47.49,47.47,47.48,16400.0,34.7448,34.7448,34.7302,34.7375,16400.0
2011-02-08 13:45:00,47.48,47.48,47.44,47.45,20200.0,34.7375,34.7375,34.7083,34.7156,20200.0
2011-02-08 13:50:00,47.46,47.47,47.45,47.47,9000.0,34.7229,34.7302,34.7156,34.7302,9000.0
2011-02-08 13:55:00,47.47,47.47,47.46,47.46,6600.0,34.7302,34.7302,34.7229,34.7229,6600.0
2011-02-08 14:00:00,47.47,47.5,47.47,47.49,9800.0,34.7302,34.7521,34.7302,34.7448,9800.0
2011-02-08 14:05:00,47.5,47.53,47.5,47.51,74200.0,34.7521,34.7741,34.7521,34.7595,74200.0
2011-02-08 14:10:00,47.52,47.52,47.49,47.5,40600.0,34.7668,34.7668,34.7448,34.7521,40600.0
2011-02-08 14:15:00,47.5,47.51,47.48,47.48,30600.0,34.7521,34.7595,34.7375,34.7375,30600.0
2011-02-08 14:20:00,47.48,47.49,47.47,47.49,8800.0,34.7375,34.7448,34.7302,34.7448,8800.0
2011-02-08 14:25:00,47.49,47.51,47.48,47.5,40000.0,34.7448,34.7595,34.7375,34.7521,40000.0
2011-02-08 14:30:00,47.5,47.51,47.47,47.47,46800.0,34.7521,34.7595,34.7302,34.7302,46800.0
2011-02-08 14:35:00,47.47,47.51,47.46,47.5,38400.0,34.7302,34.7595,34.7229,34.7521,38400.0
2011-02-08 14:40:00,47.5,47.51,47.48,47.49,33200.0,34.7521,34.7595,34.7375,34.7448,33200.0
2011-02-08 14:45:00,47.49,47.49,47.43,47.43,46000.0,34.7448,34.7448,34.7009,34.7009,46000.0
2011-02-08 14:50:00,47.43,47.43,47.38,47.38,31000.0,34.7009,34.7009,34.6644,34.6644,31000.0
2011-02-08 14:55:00,47.38,47.4,47.35,47.4,13400.0,34.6644,34.679,34.6424,34.679,13400.0
2011-02-08 15:00:00,47.41,47.43,47.4,47.43,22800.0,34.6863,34.7009,34.679,34.7009,22800.0
2011-02-08 15:05:00,47.42,47.49,47.42,47.49,43400.0,34.6936,34.7448,34.6936,34.7448,43400.0
2011-02-08 15:10:00,47.49,47.51,47.49,47.5,59200.0,34.7448,34.7595,34.7448,34.7521,59200.0
2011-02-08 15:15:00,47.5,47.52,47.49,47.52,53400.0,34.7521,34.7668,34.7448,34.7668,53400.0
2011-02-08 15:20:00,47.52,47.59,47.52,47.58,179600.0,34.7668,34.818,34.7668,34.8107,179600.0
2011-02-08 15:25:00,47.58,47.6,47.52,47.52,98600.0,34.8107,34.8253,34.7668,34.7668,98600.0
2011-02-08 15:30:00,47.52,47.56,47.51,47.55,90000.0,34.7668,34.796,34.7595,34.7887,90000.0
2011-02-08 15:35:00,47.56,47.57,47.51,47.51,67400.0,34.796,34.8034,34.7595,34.7595,67400.0
2011-02-08 15:40:00,47.51,47.59,47.51,47.56,131800.0,34.7595,34.818,34.7595,34.796,131800.0
2011-02-08 15:45:00,47.56,47.59,47.54,47.56,99000.0,34.796,34.818,34.7814,34.796,99000.0
2011-02-08 15:50:00,47.56,47.58,47.53,47.57,109800.0,34.796,34.8107,34.7741,34.8034,109800.0
2011-02-08 15:55:00,47.58,47.59,47.51,47.55,140200.0,34.8107,34.818,34.7595,34.7887,140200.0
2011-02-09 09:30:00,47.38,47.5,47.31,47.33,61000.0,34.6644,34.7521,34.6131,34.6278,61000.0
2011-02-09 09:35:00,47.35,47.54,47.35,47.49,46000.0,34.6424,34.7814,34.6424,34.7448,46000.0
2011-02-09 09:40:00,47.48,47.59,47.38,47.57,60800.0,34.7375,34.818,34.6644,34.8034,60800.0
2011-02-09 09:45:00,47.57,47.62,47.52,47.54,64800.0,34.8034,34.8399,34.7668,34.7814,64800.0
2011-02-09 09:50:00,47.55,47.68,47.54,47.65,105200.0,34.7887,34.8838,34.7814,34.8619,105200.0
2011-02-09 09:55:00,47.65,47.65,47.55,47.64,36600.0,34.8619,34.8619,34.7887,34.8546,36600.0
2011-02-09 10:00:00,47.63,47.73,47.63,47.72,88000.0,34.8473,34.9204,34.8473,34.9131,88000.0
2011-02-09 10:05:00,47.73,47.86,47.71,47.85,76400.0,34.9204,35.0155,34.9058,35.0082,76400.0
2011-02-09 10:10:00,47.85,47.85,47.73,47.74,77200.0,35.0082,35.0082,34.9204,34.9277,77200.0
2011-02-09 10:15:00,47.74,47.88,47.74,47.84,82400.0,34.9277,35.0302,34.9277,35.0009,82400.0
2011-02-09 10:20:00,47.84,47.88,47.8,47.85,57600.0,35.0009,35.0302,34.9716,35.0082,57600.0
2011-02-09 10:25:00,47.85,47.93,47.85,47.92,87400.0,35.0082,35.0667,35.0082,35.0594,87400.0
2011-02-09 10:30:00,47.92,47.99,47.9,47.98,126200.0,35.0594,35.1106,35.0448,35.1033,126200.0
2011-02-09 10:35:00,47.98,48.02,47.97,48.0,148600.0,35.1033,35.1326,35.096,35.118,148600.0
2011-02-09 10:40:00,47.99,48.04,47.99,48.02,69000.0,35.1106,35.1472,35.1106,35.1326,69000.0
2011-02-09 10:45:00,48.01,48.1,48.0,48.1,81400.0,35.1253,35.1911,35.118,35.1911,81400.0
2011-02-09 10:50:00,48.1,48.15,48.09,48.12,55400.0,35.1911,35.2277,35.1838,35.2058,55400.0
2011-02-09 10:55:00,48.1,48.11,48.01,48.01,80400.0,35.1911,35.1984,35.1253,35.1253,80400.0
2011-02-09 11:00:00,48.01,48.02,47.98,48.01,76600.0,35.1253,35.1326,35.1033,35.1253,76600.0
2011-02-09 11:05:00,48.01,48.05,47.99,48.0,60800.0,35.1253,35.1545,35.1106,35.118,60800.0
2011-02-09 11:10:00,48.0,48.02,47.99,47.99,68400.0,35.118,35.1326,35.1106,35.1106,68400.0
2011-02-09 11:15:00,47.99,48.0,47.87,47.88,50200.0,35.1106,35.118,35.0228,35.0302,50200.0
2011-02-09 11:20:00,47.88,47.88,47.74,47.79,67800.0,35.0302,35.0302,34.9277,34.9643,67800.0
2011-02-09 11:25:00,47.77,47.88,47.7,47.87,136400.0,34.9497,35.0302,34.8985,35.0228,136400.0
2011-02-09 11:30:00,47.87,48.05,47.85,48.0,119200.0,35.0228,35.1545,35.0082,35.118,119200.0
2011-02-09 11:35:00,47.98,47.98,47.96,47.96,71800.0,35.1033,35.1033,35.0887,35.0887,71800.0
2011-02-09 11:40:00,47.96,47.98,47.92,47.92,30000.0,35.0887,35.1033,35.0594,35.0594,30000.0
2011-02-09 11:45:00,47.92,47.94,47.87,47.9,68400.0,35.0594,35.0741,35.0228,35.0448,68400.0
2011-02-09 11:50:00,47.89,47.89,47.77,47.77,55600.0,35.0375,35.0375,34.9497,34.9497,55600.0
2011-02-09 11:55:00,47.76,47.79,47.69,47.69,85600.0,34.9424,34.9643,34.8912,34.8912,85600.0
2011-02-09 12:00:00,47.69,47.72,47.67,47.72,35600.0,34.8912,34.9131,34.8765,34.9131,35600.0
2011-02-09 12:05:00,47.71,47.8,47.69,47.77,51400.0,34.9058,34.9716,34.8912,34.9497,51400.0
2011-02-09 12:10:00,47.77,47.83,47.77,47.82,14200.0,34.9497,34.9936,34.9497,34.9863,14200.0
2011-02-09 12:15:00,47.82,47.83,47.8,47.83,27200.0,34.9863,34.9936,34.9716,34.9936,27200.0
2011-02-09 12:20:00,47.83,47.87,47.82,47.87,29800.0,34.9936,35.0228,34.9863,35.0228,29800.0
2011-02-09 12:25:00,47.88,47.94,47.86,47.93,21600.0,35.0302,35.0741,35.0155,35.0667,21600.0
2011-02-09 12:30:00,47.94,48.05,47.94,48.02,131600.0,35.0741,35.1545,35.0741,35.1326,131600.0
2011-02-09 12:35:00,48.02,48.03,47.96,47.96,26000.0,35.1326,35.1399,35.0887,35.0887,26000.0
2011-02-09 12:40:00,47.96,47.99,47.96,47.98,15800.0,35.0887,35.1106,35.0887,35.1033,15800.0
2011-02-09 12:45:00,47.99,48.02,47.97,47.98,31000.0,35.1106,35.1326,35.096,35.1033,31000.0
2011-02-09 12:50:00,47.99,47.99,47.96,47.98,10800.0,35.1106,35.1106,35.0887,35.1033,10800.0
2011-02-09 12:55:00,47.99,47.99,47.93,47.93,20000.0,35.1106,35.1106,35.0667,35.0667,20000.0
2011-02-09 13:00:00,47.93,47.95,47.9,47.94,22600.0,35.0667,35.0814,35.0448,35.0741,22600.0
2011-02-09 13:05:00,47.95,48.0,47.93,48.0,16000.0,35.0814,35.118,35.0667,35.118,16000.0
2011-02-09 13:10:00,48.0,48.01,47.98,48.01,38000.0,35.118,35.1253,35.1033,35.1253,38000.0
2011-02-09 13:15:00,48.01,48.04,47.99,48.02,39800.0,35.1253,35.1472,35.1106,35.1326,39800.0
2011-02-09 13:20:00,48.02,48.05,48.02,48.05,16600.0,35.1326,35.1545,35.1326,35.1545,16600.0
2011-02-09 13:25:00,48.04,48.06,48.02,48.04,14000.0,35.1472,35.1619,35.1326,35.1472,14000.0
2011-02-09 13:30:00,48.05,48.06,48.02,48.03,15400.0,35.1545,35.1619,35.1326,35.1399,15400.0
2011-02-09 13:35:00,48.03,48.03,48.01,48.01,14200.0,35.1399,35.1399,35.1253,35.1253,14200.0
2011-02-09 13:40:00,48.01,48.02,47.98,47.98,15000.0,35.1253,35.1326,35.1033,35.1033,15000.0
2011-02-09 13:45:00,47.98,47.98,47.92,47.93,21800.0,35.1033,35.1033,35.0594,35.0667,21800.0
2011-02-09 13:50:00,47.93,47.94,47.89,47.9,11200.0,35.0667,35.0741,35.0375,35.0448,11200.0
2011-02-09 13:55:00,47.9,47.9,47.88,47.88,23400.0,35.0448,35.0448,35.0302,35.0302,23400.0
2011-02-09 14:00:00,47.88,47.93,47.86,47.91,39800.0,35.0302,35.0667,35.0155,35.0521,39800.0
2011-02-09 14:05:00,47.89,47.93,47.85,47.86,34800.0,35.0375,35.0667,35.0082,35.0155,34800.0
2011-02-09 14:10:00,47.86,47.89,47.85,47.89,18200.0,35.0155,35.0375,35.0082,35.0375,18200.0
2011-02-09 14:15:00,47.9,47.9,47.82,47.82,25800.0,35.0448,35.0448,34.9863,34.9863,25800.0
2011-02-09 14:20:00,47.81,47.83,47.76,47.77,22800.0,34.979,34.9936,34.9424,34.9497,22800.0
2011-02-09 14:25:00,47.77,47.83,47.73,47.83,56800.0,34.9497,34.9936,34.9204,34.9936,56800.0
2011-02-09 14:30:00,47.82,47.86,47.8,47.84,31600.0,34.9863,35.0155,34.9716,35.0009,31600.0
2011-02-09 14:35:00,47.85,47.85,47.73,47.73,21400.0,35.0082,35.0082,34.9204,34.9204,21400.0
2011-02-09 14:40:00,47.73,47.8,47.7,47.77,26400.0,34.9204,34.9716,34.8985,34.9497,26400.0
2011-02-09 14:45:00,47.76,47.79,47.72,47.72,13400.0,34.9424,34.9643,34.9131,34.9131,13400.0
2011-02-09 14:50:00,47.72,47.77,47.71,47.74,26000.0,34.9131,34.9497,34.9058,34.9277,26000.0
2011-02-09 14:55:00,47.74,47.79,47.74,47.77,34000.0,34.9277,34.9643,34.9277,34.9497,34000.0
2011-02-09 15:00:00,47.77,47.87,47.77,47.83,28600.0,34.9497,35.0228,34.9497,34.9936,28600.0
2011-02-09 15:05:00,47.83,47.83,47.76,47.76,22800.0,34.9936,34.9936,34.9424,34.9424,22800.0
2011-02-09 15:10:00,47.74,47.85,47.74,47.85,32200.0,34.9277,35.0082,34.9277,35.0082,32200.0
2011-02-09 15:15:00,47.85,47.85,47.79,47.83,27600.0,35.0082,35.0082,34.9643,34.9936,27600.0
2011-02-09 15:20:00,47.84,47.87,47.83,47.85,18000.0,35.0009,35.0228,34.9936,35.0082,18000.0
2011-02-09 15:25:00,47.84,47.88,47.81,47.85,26000.0,35.0009,35.0302,34.979,35.0082,26000.0
2011-02-09 15:30:00,47.85,47.85,47.78,47.78,30600.0,35.0082,35.0082,34.957,34.957,30600.0
2011-02-09 15:35:00,47.79,47.85,47.79,47.82,26200.0,34.9643,35.0082,34.9643,34.9863,26200.0
2011-02-09 15:40:00,47.82,47.87,47.79,47.84,70000.0,34.9863,35.0228,34.9643,35.0009,70000.0
2011-02-09 15:45:00,47.84,47.85,47.8,47.81,46600.0,35.0009,35.0082,34.9716,34.979,46600.0
2011-02-09 15:50:00,47.81,47.86,47.77,47.86,62000.0,34.979,35.0155,34.9497,35.0155,62000.0
2011-02-09 15:55:00,47.86,47.93,47.86,47.92,118000.0,35.0155,35.0667,35.0155,35.0594,118000.0
2011-02-10 09:30:00,47.75,47.98,47.75,47.85,114800.0,34.9351,35.1033,34.9351,35.0082,114800.0
2011-02-10 09:35:00,47.84,48.05,47.84,48.03,52800.0,35.0009,35.1545,35.0009,35.1399,52800.0
2011-02-10 09:40:00,48.05,48.07,47.87,47.88,22800.0,35.1545,35.1692,35.0228,35.0302,22800.0
2011-02-10 09:45:00,47.85,47.9,47.75,47.79,40400.0,35.0082,35.0448,34.9351,34.9643,40400.0
2011-02-10 09:50:00,47.78,47.86,47.69,47.86,40400.0,34.957,35.0155,34.8912,35.0155,40400.0
2011-02-10 09:55:00,47.87,47.89,47.81,47.88,62000.0,35.0228,35.0375,34.979,35.0302,62000.0
2011-02-10 10:00:00,47.88,47.9,47.73,47.82,76600.0,35.0302,35.0448,34.9204,34.9863,76600.0
2011-02-10 10:05:00,47.82,48.02,47.82,47.94,77000.0,34.9863,35.1326,34.9863,35.0741,77000.0
2011-02-10 10:10:00,47.95,48.02,47.93,48.02,73600.0,35.0814,35.1326,35.0667,35.1326,73600.0
2011-02-10 10:15:00,48.02,48.09,48.0,48.08,104000.0,35.1326,35.1838,35.118,35.1765,104000.0
2011-02-10 10:20:00,48.08,48.09,48.02,48.05,47400.0,35.1765,35.1838,35.1326,35.1545,47400.0
2011-02-10 10:25:00,48.05,48.06,47.94,48.05,58400.0,35.1545,35.1619,35.0741,35.1545,58400.0
2011-02-10 10:30:00,48.05,48.08,48.01,48.04,71800.0,35.1545,35.1765,35.1253,35.1472,71800.0
2011-02-10 10:35:00,48.04,48.11,48.04,48.07,66400.0,35.1472,35.1984,35.1472,35.1692,66400.0
2011-02-10 10:40:00,48.08,48.1,48.02,48.09,84800.0,35.1765,35.1911,35.1326,35.1838,84800.0
2011-02-10 10:45:00,48.08,48.1,48.04,48.05,40800.0,35.1765,35.1911,35.1472,35.1545,40800.0
2011-02-10 10:50:00,48.05,48.05,47.99,48.02,83800.0,35.1545,35.1545,35.1106,35.1326,83800.0
2011-02-10 10:55:00,48.04,48.08,48.01,48.04,17400.0,35.1472,35.1765,35.1253,35.1472,17400.0
2011-02-10 11:00:00,48.02,48.1,47.98,48.06,55400.0,35.1326,35.1911,35.1033,35.1619,55400.0
2011-02-10 11:05:00,48.06,48.09,48.01,48.07,50400.0,35.1619,35.1838,35.1253,35.1692,50400.0
2011-02-10 11:10:00,48.08,48.17,48.06,48.17,61800.0,35.1765,35.2423,35.1619,35.2423,61800.0
2011-02-10 11:15:00,48.19,48.27,48.17,48.27,99200.0,35.257,35.3155,35.2423,35.3155,99200.0
2011-02-10 11:20:00,48.27,48.35,48.24,48.35,36200.0,35.3155,35.374,35.2936,35.374,36200.0
2011-02-10 11:25:00,48.35,48.47,48.34,48.47,109400.0,35.374,35.4618,35.3667,35.4618,109400.0
2011-02-10 11:30:00,48.47,48.52,48.46,48.48,64200.0,35.4618,35.4984,35.4545,35.4691,64200.0
2011-02-10 11:35:00,48.48,48.54,48.46,48.48,40200.0,35.4691,35.513,35.4545,35.4691,40200.0
2011-02-10 11:40:00,48.48,48.49,48.44,48.47,54000.0,35.4691,35.4765,35.4399,35.4618,54000.0
2011-02-10 11:45:00,48.48,48.55,48.47,48.5,52200.0,35.4691,35.5204,35.4618,35.4838,52200.0
2011-02-10 11:50:00,48.52,48.53,48.49,48.49,47600.0,35.4984,35.5057,35.4765,35.4765,47600.0
2011-02-10 11:55:00,48.49,48.52,48.46,48.51,36000.0,35.4765,35.4984,35.4545,35.4911,36000.0
2011-02-10 12:00:00,48.5,48.5,48.44,48.45,25000.0,35.4838,35.4838,35.4399,35.4472,25000.0
2011-02-10 12:05:00,48.46,48.51,48.46,48.49,18200.0,35.4545,35.4911,35.4545,35.4765,18200.0
2011-02-10 12:10:00,48.49,48.5,48.47,48.49,26600.0,35.4765,35.4838,35.4618,35.4765,26600.0
2011-02-10 12:15:00,48.48,48.48,48.41,48.41,19200.0,35.4691,35.4691,35.4179,35.4179,19200.0
2011-02-10 12:20:00,48.41,48.46,48.41,48.42,16800.0,35.4179,35.4545,35.4179,35.4252,16800.0
2011-02-10 12:25:00,48.41,48.46,48.41,48.42,13200.0,35.4179,35.4545,35.4179,35.4252,13200.0
2011-02-10 12:30:00,48.42,48.49,48.42,48.46,13400.0,35.4252,35.4765,35.4252,35.4545,13400.0
2011-02-10 12:35:00,48.46,48.5,48.41,48.41,34600.0,35.4545,35.4838,35.4179,35.4179,34600.0
2011-02-10 12:40:00,48.42,48.45,48.35,48.38,65200.0,35.4252,35.4472,35.374,35.396,65200.0
2011-02-10 12:45:00,48.38,48.44,48.38,48.42,27000.0,35.396,35.4399,35.396,35.4252,27000.0
2011-02-10 12:50:00,48.42,48.44,48.39,48.41,13200.0,35.4252,35.4399,35.4033,35.4179,13200.0
2011-02-10 12:55:00,48.4,48.41,48.39,48.4,23000.0,35.4106,35.4179,35.4033,35.4106,23000.0
2011-02-10 13:00:00,48.4,48.41,48.35,48.37,42400.0,35.4106,35.4179,35.374,35.3887,42400.0
2011-02-10 13:05:00,48.35,48.37,48.34,48.34,8800.0,35.374,35.3887,35.3667,35.3667,8800.0
2011-02-10 13:10:00,48.35,48.35,48.33,48.34,7800.0,35.374,35.374,35.3594,35.3667,7800.0
2011-02-10 13:15:00,48.33,48.4,48.32,48.38,22800.0,35.3594,35.4106,35.3521,35.396,22800.0
2011-02-10 13:20:00,48.39,48.47,48.38,48.45,49800.0,35.4033,35.4618,35.396,35.4472,49800.0
2011-02-10 13:25:00,48.46,48.46,48.37,48.38,32200.0,35.4545,35.4545,35.3887,35.396,32200.0
2011-02-10 13:30:00,48.38,48.43,48.38,48.4,42000.0,35.396,35.4326,35.396,35.4106,42000.0
2011-02-10 13:35:00,48.4,48.42,48.38,48.4,64200.0,35.4106,35.4252,35.396,35.4106,64200.0
2011-02-10 13:40:00,48.39,48.41,48.37,48.4,44400.0,35.4033,35.4179,35.3887,35.4106,44400.0
2011-02-10 13:45:00,48.4,48.46,48.38,48.46,71200.0,35.4106,35.4545,35.396,35.4545,71200.0
2011-02-10 13:50:00,48.45,48.54,48.43,48.54,75200.0,35.4472,35.513,35.4326,35.513,75200.0
2011-02-10 13:55:00,48.54,48.54,48.43,48.43,44000.0,35.513,35.513,35.4326,35.4326,44000.0
2011-02-10 14:00:00,48.43,48.49,48.4,48.48,27600.0,35.4326,35.4765,35.4106,35.4691,27600.0
2011-02-10 14:05:00,48.47,48.52,48.47,48.5,31600.0,35.4618,35.4984,35.4618,35.4838,31600.0
2011-02-10 14:10:00,48.49,48.51,48.49,48.5,32200.0,35.4765,35.4911,35.4765,35.4838,32200.0
2011-02-10 14:15:00,48.49,48.58,48.49,48.52,100200.0,35.4765,35.5423,35.4765,35.4984,100200.0
2011-02-10 14:20:00,48.52,48.61,48.51,48.6,148800.0,35.4984,35.5643,35.4911,35.5569,148800.0
2011-02-10 14:25:00,48.6,48.68,48.59,48.65,155600.0,35.5569,35.6155,35.5496,35.5935,155600.0
2011-02-10 14:30:00,48.65,48.66,48.58,48.59,67400.0,35.5935,35.6008,35.5423,35.5496,67400.0
2011-02-10 14:35:00,48.59,48.6,48.56,48.58,41200.0,35.5496,35.5569,35.5277,35.5423,41200.0
2011-02-10 14:40:00,48.59,48.59,48.55,48.55,37200.0,35.5496,35.5496,35.5204,35.5204,37200.0
2011-02-10 14:45:00,48.55,48.56,48.54,48.54,9400.0,35.5204,35.5277,35.513,35.513,9400.0
2011-02-10 14:50:00,48.53,48.54,48.43,48.44,48200.0,35.5057,35.513,35.4326,35.4399,48200.0
2011-02-10 14:55:00,48.44,48.48,48.43,48.46,23000.0,35.4399,35.4691,35.4326,35.4545,23000.0
2011-02-10 15:00:00,48.46,48.5,48.45,48.49,36800.0,35.4545,35.4838,35.4472,35.4765,36800.0
2011-02-10 15:05:00,48.49,48.51,48.47,48.49,45200.0,35.4765,35.4911,35.4618,35.4765,45200.0
2011-02-10 15:10:00,48.49,48.52,48.48,48.51,89200.0,35.4765,35.4984,35.4691,35.4911,89200.0
2011-02-10 15:15:00,48.5,48.54,48.49,48.5,58800.0,35.4838,35.513,35.4765,35.4838,58800.0
2011-02-10 15:20:00,48.49,48.57,48.49,48.57,47200.0,35.4765,35.535,35.4765,35.535,47200.0
2011-02-10 15:25:00,48.56,48.63,48.56,48.61,84400.0,35.5277,35.5789,35.5277,35.5643,84400.0
2011-02-10 15:30:00,48.6,48.81,48.6,48.76,277000.0,35.5569,35.7106,35.5569,35.674,277000.0
2011-02-10 15:35:00,48.76,48.95,48.75,48.86,246000.0,35.674,35.813,35.6667,35.7472,246000.0
2011-02-10 15:40:00,48.85,48.93,48.83,48.88,180000.0,35.7398,35.7984,35.7252,35.7618,180000.0
2011-02-10 15:45:00,48.88,49.03,48.88,48.96,397400.0,35.7618,35.8715,35.7618,35.8203,397400.0
2011-02-10 15:50:00,48.96,48.97,48.69,48.72,258600.0,35.8203,35.8276,35.6228,35.6447,258600.0
2011-02-10 15:55:00,48.73,48.88,48.69,48.8,503000.0,35.652,35.7618,35.6228,35.7033,503000.0
2011-02-11 09:30:00,48.63,48.63,48.51,48.6,79600.0,35.5789,35.5789,35.4911,35.5569,79600.0
2011-02-11 09:35:00,48.59,48.76,48.55,48.76,63800.0,35.5496,35.674,35.5204,35.674,63800.0
2011-02-11 09:40:00,48.74,48.87,48.63,48.65,48000.0,35.6594,35.7545,35.5789,35.5935,48000.0
2011-02-11 09:45:00,48.65,48.7,48.62,48.69,33600.0,35.5935,35.6301,35.5716,35.6228,33600.0
2011-02-11 09:50:00,48.7,48.77,48.63,48.63,20000.0,35.6301,35.6813,35.5789,35.5789,20000.0
2011-02-11 09:55:00,48.63,48.75,48.62,48.75,36800.0,35.5789,35.6667,35.5716,35.6667,36800.0
2011-02-11 10:00:00,48.75,48.8,48.72,48.78,43200.0,35.6667,35.7033,35.6447,35.6886,43200.0
2011-02-11 10:05:00,48.8,48.92,48.78,48.92,48600.0,35.7033,35.7911,35.6886,35.7911,48600.0
2011-02-11 10:10:00,48.92,49.01,48.9,48.99,76400.0,35.7911,35.8569,35.7764,35.8423,76400.0
2011-02-11 10:15:00,48.99,49.05,48.98,49.01,61800.0,35.8423,35.8862,35.835,35.8569,61800.0
2011-02-11 10:20:00,48.99,49.02,48.96,48.96,38200.0,35.8423,35.8642,35.8203,35.8203,38200.0
2011-02-11 10:25:00,48.94,49.02,48.94,49.02,59200.0,35.8057,35.8642,35.8057,35.8642,59200.0
2011-02-11 10:30:00,49.02,49.12,49.01,49.12,93600.0,35.8642,35.9374,35.8569,35.9374,93600.0
2011-02-11 10:35:00,49.12,49.2,49.1,49.19,132800.0,35.9374,35.9959,35.9227,35.9886,132800.0
2011-02-11 10:40:00,49.19,49.24,49.16,49.19,87600.0,35.9886,36.0252,35.9666,35.9886,87600.0
2011-02-11 10:45:00,49.2,49.28,49.17,49.28,86800.0,35.9959,36.0544,35.974,36.0544,86800.0
2011-02-11 10:50:00,49.29,49.38,49.29,49.38,80400.0,36.0618,36.1276,36.0618,36.1276,80400.0
2011-02-11 10:55:00,49.37,49.46,49.37,49.44,123600.0,36.1203,36.1861,36.1203,36.1715,123600.0
2011-02-11 11:00:00,49.44,49.65,49.36,49.58,225600.0,36.1715,36.3251,36.113,36.2739,225600.0
2011-02-11 11:05:00,49.57,49.62,49.52,49.61,101600.0,36.2666,36.3032,36.23,36.2959,101600.0
2011-02-11 11:10:00,49.62,49.75,49.6,49.62,148000.0,36.3032,36.3983,36.2886,36.3032,148000.0
2011-02-11 11:15:00,49.62,49.63,49.48,49.49,55400.0,36.3032,36.3105,36.2008,36.2081,55400.0
2011-02-11 11:20:00,49.49,49.52,49.45,49.47,83000.0,36.2081,36.23,36.1788,36.1934,83000.0
2011-02-11 11:25:00,49.48,49.5,49.43,49.47,58800.0,36.2008,36.2154,36.1642,36.1934,58800.0
2011-02-11 11:30:00,49.45,49.45,49.35,49.36,185200.0,36.1788,36.1788,36.1057,36.113,185200.0
2011-02-11 11:35:00,49.35,49.35,49.27,49.35,59600.0,36.1057,36.1057,36.0471,36.1057,59600.0
2011-02-11 11:40:00,49.35,49.38,49.34,49.38,24400.0,36.1057,36.1276,36.0983,36.1276,24400.0
2011-02-11 11:45:00,49.38,49.38,49.31,49.33,20400.0,36.1276,36.1276,36.0764,36.091,20400.0
2011-02-11 11:50:00,49.33,49.38,49.33,49.35,62000.0,36.091,36.1276,36.091,36.1057,62000.0
2011-02-11 11:55:00,49.35,49.41,49.35,49.4,48400.0,36.1057,36.1496,36.1057,36.1422,48400.0
2011-02-11 12:00:00,49.4,49.4,49.37,49.37,21800.0,36.1422,36.1422,36.1203,36.1203,21800.0
2011-02-11 12:05:00,49.37,49.41,49.35,49.38,34800.0,36.1203,36.1496,36.1057,36.1276,34800.0
2011-02-11 12:10:00,49.38,49.41,49.3,49.32,49000.0,36.1276,36.1496,36.0691,36.0837,49000.0
2011-02-11 12:15:00,49.31,49.36,49.27,49.32,37200.0,36.0764,36.113,36.0471,36.0837,37200.0
2011-02-11 12:20:00,49.32,49.35,49.27,49.27,32600.0,36.0837,36.1057,36.0471,36.0471,32600.0
2011-02-11 12:25:00,49.28,49.32,49.24,49.24,27600.0,36.0544,36.0837,36.0252,36.0252,27600.0
2011-02-11 12:30:00,49.25,49.3,49.24,49.29,26800.0,36.0325,36.0691,36.0252,36.0618,26800.0
2011-02-11 12:35:00,49.29,49.32,49.29,49.3,21400.0,36.0618,36.0837,36.0618,36.0691,21400.0
2011-02-11 12:40:00,49.32,49.37,49.29,49.36,22200.0,36.0837,36.1203,36.0618,36.113,22200.0
2011-02-11 12:45:00,49.37,49.4,49.34,49.38,27200.0,36.1203,36.1422,36.0983,36.1276,27200.0
2011-02-11 12:50:00,49.38,49.42,49.37,49.38,38400.0,36.1276,36.1569,36.1203,36.1276,38400.0
2011-02-11 12:55:00,49.38,49.39,49.35,49.39,28400.0,36.1276,36.1349,36.1057,36.1349,28400.0
2011-02-11 13:00:00,49.42,49.42,49.36,49.38,24800.0,36.1569,36.1569,36.113,36.1276,24800.0
2011-02-11 13:05:00,49.38,49.45,49.37,49.43,65600.0,36.1276,36.1788,36.1203,36.1642,65600.0
2011-02-11 13:10:00,49.43,49.44,49.4,49.42,23400.0,36.1642,36.1715,36.1422,36.1569,23400.0
2011-02-11 13:15:00,49.42,49.43,49.39,49.39,23600.0,36.1569,36.1642,36.1349,36.1349,23600.0
2011-02-11 13:20:00,49.39,49.4,49.35,49.4,15400.0,36.1349,36.1422,36.1057,36.1422,15400.0
2011-02-11 13:25:00,49.39,49.4,49.36,49.37,14600.0,36.1349,36.1422,36.113,36.1203,14600.0
2011-02-11 13:30:00,49.38,49.39,49.37,49.38,36600.0,36.1276,36.1349,36.1203,36.1276,36600.0
2011-02-11 13:35:00,49.37,49.38,49.35,49.37,22000.0,36.1203,36.1276,36.1057,36.1203,22000.0
2011-02-11 13:40:00,49.37,49.41,49.37,49.4,34400.0,36.1203,36.1496,36.1203,36.1422,34400.0
2011-02-11 13:45:00,49.4,49.43,49.39,49.41,36400.0,36.1422,36.1642,36.1349,36.1496,36400.0
2011-02-11 13:50:00,49.41,49.48,49.41,49.47,26000.0,36.1496,36.2008,36.1496,36.1934,26000.0
2011-02-11 13:55:00,49.46,49.48,49.45,49.48,16400.0,36.1861,36.2008,36.1788,36.2008,16400.0
2011-02-11 14:00:00,49.48,49.51,49.46,49.49,71600.0,36.2008,36.2227,36.1861,36.2081,71600.0
2011-02-11 14:05:00,49.49,49.5,49.46,49.49,139400.0,36.2081,36.2154,36.1861,36.2081,139400.0
2011-02-11 14:10:00,49.5,49.54,49.49,49.51,93400.0,36.2154,36.2447,36.2081,36.2227,93400.0
2011-02-11 14:15:00,49.51,49.56,49.51,49.53,28800.0,36.2227,36.2593,36.2227,36.2373,28800.0
2011-02-11 14:20:00,49.53,49.57,49.52,49.52,86800.0,36.2373,36.2666,36.23,36.23,86800.0
2011-02-11 14:25:00,49.52,49.53,49.51,49.52,64600.0,36.23,36.2373,36.2227,36.23,64600.0
2011-02-11 14:30:00,49.52,49.52,49.48,49.52,180600.0,36.23,36.23,36.2008,36.23,180600.0
2011-02-11 14:35:00,49.51,49.53,49.48,49.51,105200.0,36.2227,36.2373,36.2008,36.2227,105200.0
2011-02-11 14:40:00,49.51,49.52,49.49,49.5,87800.0,36.2227,36.23,36.2081,36.2154,87800.0
2011-02-11 14:45:00,49.5,49.51,49.49,49.5,42600.0,36.2154,36.2227,36.2081,36.2154,42600.0
2011-02-11 14:50:00,49.5,49.5,49.49,49.5,53000.0,36.2154,36.2154,36.2081,36.2154,53000.0
2011-02-11 14:55:00,49.5,49.51,49.49,49.5,94200.0,36.2154,36.2227,36.2081,36.2154,94200.0
2011-02-11 15:00:00,49.5,49.51,49.49,49.5,82000.0,36.2154,36.2227,36.2081,36.2154,82000.0
2011-02-11 15:05:00,49.5,49.51,49.49,49.5,123200.0,36.2154,36.2227,36.2081,36.2154,123200.0
2011-02-11 15:10:00,49.5,49.51,49.49,49.51,100800.0,36.2154,36.2227,36.2081,36.2227,100800.0
2011-02-11 15:15:00,49.51,49.51,49.49,49.5,65200.0,36.2227,36.2227,36.2081,36.2154,65200.0
2011-02-11 15:20:00,49.5,49.56,49.49,49.54,100400.0,36.2154,36.2593,36.2081,36.2447,100400.0
2011-02-11 15:25:00,49.54,49.55,49.52,49.54,65400.0,36.2447,36.252,36.23,36.2447,65400.0
2011-02-11 15:30:00,49.53,49.55,49.5,49.51,68600.0,36.2373,36.252,36.2154,36.2227,68600.0
2011-02-11 15:35:00,49.51,49.55,49.5,49.54,80800.0,36.2227,36.252,36.2154,36.2447,80800.0
2011-02-11 15:40:00,49.53,49.55,49.52,49.52,229200.0,36.2373,36.252,36.23,36.23,229200.0
2011-02-11 15:45:00,49.51,49.52,49.46,49.48,199000.0,36.2227,36.23,36.1861,36.2008,199000.0
2011-02-11 15:50:00,49.47,49.5,49.45,49.49,126200.0,36.1934,36.2154,36.1788,36.2081,126200.0
2011-02-11 15:55:00,49.49,49.51,49.45,49.51,278600.0,36.2081,36.2227,36.1788,36.2227,278600.0
2011-02-14 09:30:00,49.57,49.63,49.34,49.44,124600.0,36.2666,36.3105,36.0983,36.1715,124600.0
2011-02-14 09:35:00,49.46,49.51,49.38,49.44,62600.0,36.1861,36.2227,36.1276,36.1715,62600.0
2011-02-14 09:40:00,49.44,49.54,49.33,49.36,53600.0,36.1715,36.2447,36.091,36.113,53600.0
2011-02-14 09:45:00,49.37,49.45,49.37,49.41,59400.0,36.1203,36.1788,36.1203,36.1496,59400.0
2011-02-14 09:50:00,49.42,49.42,49.19,49.3,143600.0,36.1569,36.1569,35.9886,36.0691,143600.0
2011-02-14 09:55:00,49.3,49.31,49.24,49.28,58400.0,36.0691,36.0764,36.0252,36.0544,58400.0
2011-02-14 10:00:00,49.28,49.3,49.24,49.25,95400.0,36.0544,36.0691,36.0252,36.0325,95400.0
2011-02-14 10:05:00,49.25,49.29,49.19,49.24,74400.0,36.0325,36.0618,35.9886,36.0252,74400.0
2011-02-14 10:10:00,49.24,49.24,49.19,49.21,72000.0,36.0252,36.0252,35.9886,36.0032,72000.0
2011-02-14 10:15:00,49.2,49.27,49.19,49.25,74000.0,35.9959,36.0471,35.9886,36.0325,74000.0
2011-02-14 10:20:00,49.26,49.32,49.25,49.31,128000.0,36.0398,36.0837,36.0325,36.0764,128000.0
2011-02-14 10:25:00,49.3,49.31,49.15,49.16,164800.0,36.0691,36.0764,35.9593,35.9666,164800.0
2011-02-14 10:30:00,49.15,49.17,49.03,49.04,185800.0,35.9593,35.974,35.8715,35.8788,185800.0
2011-02-14 10:35:00,49.05,49.07,49.04,49.07,30400.0,35.8862,35.9008,35.8788,35.9008,30400.0
2011-02-14 10:40:00,49.07,49.09,49.01,49.02,85400.0,35.9008,35.9154,35.8569,35.8642,85400.0
2011-02-14 10:45:00,49.02,49.06,48.98,49.01,59600.0,35.8642,35.8935,35.835,35.8569,59600.0
2011-02-14 10:50:00,48.99,49.09,48.99,49.07,24600.0,35.8423,35.9154,35.8423,35.9008,24600.0
2011-02-14 10:55:00,49.07,49.07,49.01,49.03,49600.0,35.9008,35.9008,35.8569,35.8715,49600.0
2011-02-14 11:00:00,49.03,49.05,49.01,49.04,34000.0,35.8715,35.8862,35.8569,35.8788,34000.0
2011-02-14 11:05:00,49.04,49.1,49.02,49.08,47000.0,35.8788,35.9227,35.8642,35.9081,47000.0
2011-02-14 11:10:00,49.09,49.13,49.02,49.1,44400.0,35.9154,35.9447,35.8642,35.9227,44400.0
2011-02-14 11:15:00,49.12,49.12,49.02,49.1,71200.0,35.9374,35.9374,35.8642,35.9227,71200.0
2011-02-14 11:20:00,49.11,49.13,49.06,49.08,24200.0,35.9301,35.9447,35.8935,35.9081,24200.0
2011-02-14 11:25:00,49.08,49.09,49.02,49.02,39400.0,35.9081,35.9154,35.8642,35.8642,39400.0
2011-02-14 11:30:00,49.02,49.1,49.02,49.09,34600.0,35.8642,35.9227,35.8642,35.9154,34600.0
2011-02-14 11:35:00,49.1,49.14,49.1,49.13,17800.0,35.9227,35.952,35.9227,35.9447,17800.0
2011-02-14 11:40:00,49.13,49.2,49.13,49.15,35000.0,35.9447,35.9959,35.9447,35.9593,35000.0
2011-02-14 11:45:00,49.14,49.16,49.12,49.16,22200.0,35.952,35.9666,35.9374,35.9666,22200.0
2011-02-14 11:50:00,49.16,49.16,49.13,49.13,14800.0,35.9666,35.9666,35.9447,35.9447,14800.0
2011-02-14 11:55:00,49.13,49.16,49.13,49.13,13800.0,35.9447,35.9666,35.9447,35.9447,13800.0
2011-02-14 12:00:00,49.14,49.16,49.13,49.15,21000.0,35.952,35.9666,35.9447,35.9593,21000.0
2011-02-14 12:05:00,49.16,49.19,49.16,49.18,41400.0,35.9666,35.9886,35.9666,35.9813,41400.0
2011-02-14 12:10:00,49.18,49.24,49.17,49.23,28800.0,35.9813,36.0252,35.974,36.0179,28800.0
2011-02-14 12:15:00,49.23,49.35,49.22,49.34,98200.0,36.0179,36.1057,36.0105,36.0983,98200.0
2011-02-14 12:20:00,49.35,49.37,49.34,49.35,39400.0,36.1057,36.1203,36.0983,36.1057,39400.0
2011-02-14 12:25:00,49.35,49.38,49.33,49.37,36000.0,36.1057,36.1276,36.091,36.1203,36000.0
2011-02-14 12:30:00,49.37,49.38,49.36,49.38,21400.0,36.1203,36.1276,36.113,36.1276,21400.0
2011-02-14 12:35:00,49.38,49.39,49.36,49.38,37000.0,36.1276,36.1349,36.113,36.1276,37000.0
2011-02-14 12:40:00,49.38,49.38,49.36,49.38,24000.0,36.1276,36.1276,36.113,36.1276,24000.0
2011-02-14 12:45:00,49.38,49.4,49.36,49.38,38800.0,36.1276,36.1422,36.113,36.1276,38800.0
2011-02-14 12:50:00,49.38,49.38,49.31,49.31,19200.0,36.1276,36.1276,36.0764,36.0764,19200.0
2011-02-14 12:55:00,49.31,49.33,49.29,49.31,38800.0,36.0764,36.091,36.0618,36.0764,38800.0
2011-02-14 13:00:00,49.31,49.32,49.27,49.27,19400.0,36.0764,36.0837,36.0471,36.0471,19400.0
2011-02-14 13:05:00,49.27,49.27,49.2,49.2,23400.0,36.0471,36.0471,35.9959,35.9959,23400.0
2011-02-14 13:10:00,49.2,49.26,49.2,49.26,30000.0,35.9959,36.0398,35.9959,36.0398,30000.0
2011-02-14 13:15:00,49.26,49.28,49.26,49.27,5600.0,36.0398,36.0544,36.0398,36.0471,5600.0
2011-02-14 13:20:00,49.27,49.33,49.27,49.32,15800.0,36.0471,36.091,36.0471,36.0837,15800.0
2011-02-14 13:25:00,49.31,49.32,49.31,49.32,20800.0,36.0764,36.0837,36.0764,36.0837,20800.0
2011-02-14 13:30:00,49.32,49.33,49.32,49.32,13400.0,36.0837,36.091,36.0837,36.0837,13400.0
2011-02-14 13:35:00,49.32,49.35,49.31,49.35,20400.0,36.0837,36.1057,36.0764,36.1057,20400.0
2011-02-14 13:40:00,49.35,49.35,49.3,49.31,18600.0,36.1057,36.1057,36.0691,36.0764,18600.0
2011-02-14 13:45:00,49.3,49.31,49.29,49.3,18600.0,36.0691,36.0764,36.0618,36.0691,18600.0
2011-02-14 13:50:00,49.3,49.32,49.29,49.32,23400.0,36.0691,36.0837,36.0618,36.0837,23400.0
2011-02-14 13:55:00,49.32,49.32,49.27,49.27,56600.0,36.0837,36.0837,36.0471,36.0471,56600.0
2011-02-14 14:00:00,49.27,49.27,49.25,49.27,23200.0,36.0471,36.0471,36.0325,36.0471,23200.0
2011-02-14 14:05:00,49.27,49.27,49.25,49.25,22400.0,36.0471,36.0471,36.0325,36.0325,22400.0
2011-02-14 14:10:00,49.25,49.29,49.25,49.28,23800.0,36.0325,36.0618,36.0325,36.0544,23800.0
2011-02-14 14:15:00,49.29,49.35,49.28,49.3,36800.0,36.0618,36.1057,36.0544,36.0691,36800.0
2011-02-14 14:20:00,49.3,49.3,49.24,49.26,39400.0,36.0691,36.0691,36.0252,36.0398,39400.0
2011-02-14 14:25:00,49.26,49.35,49.25,49.33,35600.0,36.0398,36.1057,36.0325,36.091,35600.0
2011-02-14 14:30:00,49.33,49.34,49.26,49.26,28400.0,36.091,36.0983,36.0398,36.0398,28400.0
2011-02-14 14:35:00,49.25,49.26,49.24,49.26,22200.0,36.0325,36.0398,36.0252,36.0398,22200.0
2011-02-14 14:40:00,49.26,49.31,49.26,49.28,27200.0,36.0398,36.0764,36.0398,36.0544,27200.0
2011-02-14 14:45:00,49.29,49.31,49.27,49.3,54600.0,36.0618,36.0764,36.0471,36.0691,54600.0
2011-02-14 14:50:00,49.3,49.3,49.25,49.26,35800.0,36.0691,36.0691,36.0325,36.0398,35800.0
2011-02-14 14:55:00,49.26,49.28,49.25,49.28,34000.0,36.0398,36.0544,36.0325,36.0544,34000.0
2011-02-14 15:00:00,49.29,49.33,49.29,49.29,33800.0,36.0618,36.091,36.0618,36.0618,33800.0
2011-02-14 15:05:00,49.28,49.29,49.2,49.2,49800.0,36.0544,36.0618,35.9959,35.9959,49800.0
2011-02-14 15:10:00,49.2,49.27,49.2,49.27,27000.0,35.9959,36.0471,35.9959,36.0471,27000.0
2011-02-14 15:15:00,49.27,49.31,49.26,49.29,33200.0,36.0471,36.0764,36.0398,36.0618,33200.0
2011-02-14 15:20:00,49.29,49.3,49.26,49.29,21400.0,36.0618,36.0691,36.0398,36.0618,21400.0
2011-02-14 15:25:00,49.29,49.3,49.24,49.24,33400.0,36.0618,36.0691,36.0252,36.0252,33400.0
2011-02-14 15:30:00,49.25,49.26,49.24,49.24,55600.0,36.0325,36.0398,36.0252,36.0252,55600.0
2011-02-14 15:35:00,49.24,49.28,49.23,49.26,61400.0,36.0252,36.0544,36.0179,36.0398,61400.0
2011-02-14 15:40:00,49.25,49.32,49.24,49.31,41600.0,36.0325,36.0837,36.0252,36.0764,41600.0
2011-02-14 15:45:00,49.31,49.35,49.29,49.3,74800.0,36.0764,36.1057,36.0618,36.0691,74800.0
2011-02-14 15:50:00,49.3,49.33,49.27,49.29,96400.0,36.0691,36.091,36.0471,36.0618,96400.0
2011-02-14 15:55:00,49.29,49.31,49.26,49.27,144200.0,36.0618,36.0764,36.0398,36.0471,144200.0
2011-02-15 09:30:00,49.03,49.23,49.03,49.07,87200.0,35.8715,36.0179,35.8715,35.9008,87200.0
2011-02-15 09:35:00,49.07,49.07,48.9,48.96,68600.0,35.9008,35.9008,35.7764,35.8203,68600.0
2011-02-15 09:40:00,48.97,49.16,48.96,49.13,52000.0,35.8276,35.9666,35.8203,35.9447,52000.0
2011-02-15 09:45:00,49.12,49.15,49.07,49.1,62000.0,35.9374,35.9593,35.9008,35.9227,62000.0
2011-02-15 09:50:00,49.1,49.1,49.04,49.07,52200.0,35.9227,35.9227,35.8788,35.9008,52200.0
2011-02-15 09:55:00,49.07,49.08,49.06,49.07,96400.0,35.9008,35.9081,35.8935,35.9008,96400.0
2011-02-15 10:00:00,49.06,49.07,49.02,49.03,39800.0,35.8935,35.9008,35.8642,35.8715,39800.0
2011-02-15 10:05:00,49.02,49.06,49.02,49.04,48200.0,35.8642,35.8935,35.8642,35.8788,48200.0
2011-02-15 10:10:00,49.04,49.08,49.01,49.08,69200.0,35.8788,35.9081,35.8569,35.9081,69200.0
2011-02-15 10:15:00,49.08,49.15,49.07,49.13,54800.0,35.9081,35.9593,35.9008,35.9447,54800.0
2011-02-15 10:20:00,49.12,49.17,49.1,49.13,35600.0,35.9374,35.974,35.9227,35.9447,35600.0
2011-02-15 10:25:00,49.13,49.13,49.01,49.01,52400.0,35.9447,35.9447,35.8569,35.8569,52400.0
2011-02-15 10:30:00,49.01,49.05,48.98,49.04,48400.0,35.8569,35.8862,35.835,35.8788,48400.0
2011-02-15 10:35:00,49.04,49.04,48.98,49.0,35800.0,35.8788,35.8788,35.835,35.8496,35800.0
2011-02-15 10:40:00,49.01,49.06,48.99,49.01,54200.0,35.8569,35.8935,35.8423,35.8569,54200.0
2011-02-15 10:45:00,49.01,49.06,49.0,49.03,51200.0,35.8569,35.8935,35.8496,35.8715,51200.0
2011-02-15 10:50:00,49.02,49.09,49.0,49.09,33600.0,35.8642,35.9154,35.8496,35.9154,33600.0
2011-02-15 10:55:00,49.09,49.12,49.09,49.11,26200.0,35.9154,35.9374,35.9154,35.9301,26200.0
2011-02-15 11:00:00,49.12,49.15,49.09,49.1,43600.0,35.9374,35.9593,35.9154,35.9227,43600.0
2011-02-15 11:05:00,49.09,49.11,49.09,49.1,36600.0,35.9154,35.9301,35.9154,35.9227,36600.0
2011-02-15 11:10:00,49.1,49.11,49.07,49.09,37000.0,35.9227,35.9301,35.9008,35.9154,37000.0
2011-02-15 11:15:00,49.09,49.11,49.06,49.06,36200.0,35.9154,35.9301,35.8935,35.8935,36200.0
2011-02-15 11:20:00,49.07,49.11,49.07,49.1,23000.0,35.9008,35.9301,35.9008,35.9227,23000.0
2011-02-15 11:25:00,49.11,49.2,49.1,49.19,45800.0,35.9301,35.9959,35.9227,35.9886,45800.0
2011-02-15 11:30:00,49.18,49.18,49.13,49.15,13200.0,35.9813,35.9813,35.9447,35.9593,13200.0
2011-02-15 11:35:00,49.14,49.16,49.1,49.12,17600.0,35.952,35.9666,35.9227,35.9374,17600.0
2011-02-15 11:40:00,49.12,49.12,49.1,49.11,13400.0,35.9374,35.9374,35.9227,35.9301,13400.0
2011-02-15 11:45:00,49.11,49.13,49.05,49.13,18800.0,35.9301,35.9447,35.8862,35.9447,18800.0
2011-02-15 11:50:00,49.13,49.13,49.1,49.1,13400.0,35.9447,35.9447,35.9227,35.9227,13400.0
2011-02-15 11:55:00,49.11,49.11,49.05,49.05,10200.0,35.9301,35.9301,35.8862,35.8862,10200.0
2011-02-15 12:00:00,49.05,49.08,49.01,49.06,27200.0,35.8862,35.9081,35.8569,35.8935,27200.0
2011-02-15 12:05:00,49.07,49.1,49.06,49.1,9000.0,35.9008,35.9227,35.8935,35.9227,9000.0
2011-02-15 12:10:00,49.11,49.12,49.09,49.09,17800.0,35.9301,35.9374,35.9154,35.9154,17800.0
2011-02-15 12:15:00,49.1,49.12,49.08,49.09,15400.0,35.9227,35.9374,35.9081,35.9154,15400.0
2011-02-15 12:20:00,49.09,49.12,49.09,49.11,18400.0,35.9154,35.9374,35.9154,35.9301,18400.0
2011-02-15 12:25:00,49.11,49.13,49.1,49.1,25800.0,35.9301,35.9447,35.9227,35.9227,25800.0
2011-02-15 12:30:00,49.1,49.1,49.06,49.06,32600.0,35.9227,35.9227,35.8935,35.8935,32600.0
2011-02-15 12:35:00,49.06,49.09,49.06,49.09,17400.0,35.8935,35.9154,35.8935,35.9154,17400.0
2011-02-15 12:40:00,49.1,49.1,49.1,49.1,6400.0,35.9227,35.9227,35.9227,35.9227,6400.0
2011-02-15 12:45:00,49.1,49.1,49.08,49.1,11000.0,35.9227,35.9227,35.9081,35.9227,11000.0
2011-02-15 12:50:00,49.1,49.1,49.06,49.06,22800.0,35.9227,35.9227,35.8935,35.8935,22800.0
2011-02-15 12:55:00,49.07,49.11,49.05,49.1,13000.0,35.9008,35.9301,35.8862,35.9227,13000.0
2011-02-15 13:00:00,49.1,49.12,49.08,49.12,28400.0,35.9227,35.9374,35.9081,35.9374,28400.0
2011-02-15 13:05:00,49.12,49.12,49.1,49.1,17000.0,35.9374,35.9374,35.9227,35.9227,17000.0
2011-02-15 13:10:00,49.1,49.15,49.1,49.13,20800.0,35.9227,35.9593,35.9227,35.9447,20800.0
2011-02-15 13:15:00,49.15,49.15,49.09,49.1,21200.0,35.9593,35.9593,35.9154,35.9227,21200.0
2011-02-15 13:20:00,49.1,49.13,49.1,49.13,4600.0,35.9227,35.9447,35.9227,35.9447,4600.0
2011-02-15 13:25:00,49.15,49.2,49.15,49.18,16000.0,35.9593,35.9959,35.9593,35.9813,16000.0
2011-02-15 13:30:00,49.18,49.19,49.07,49.07,25400.0,35.9813,35.9886,35.9008,35.9008,25400.0
2011-02-15 13:35:00,49.07,49.13,49.06,49.1,26800.0,35.9008,35.9447,35.8935,35.9227,26800.0
2011-02-15 13:40:00,49.09,49.13,49.07,49.1,13200.0,35.9154,35.9447,35.9008,35.9227,13200.0
2011-02-15 13:45:00,49.1,49.13,49.08,49.1,21800.0,35.9227,35.9447,35.9081,35.9227,21800.0
2011-02-15 13:50:00,49.11,49.11,49.07,49.08,15000.0,35.9301,35.9301,35.9008,35.9081,15000.0
2011-02-15 13:55:00,49.08,49.1,49.05,49.1,11200.0,35.9081,35.9227,35.8862,35.9227,11200.0
2011-02-15 14:00:00,49.1,49.1,49.03,49.03,27800.0,35.9227,35.9227,35.8715,35.8715,27800.0
2011-02-15 14:05:00,49.03,49.04,49.01,49.04,16000.0,35.8715,35.8788,35.8569,35.8788,16000.0
2011-02-15 14:10:00,49.04,49.04,48.99,48.99,18200.0,35.8788,35.8788,35.8423,35.8423,18200.0
2011-02-15 14:15:00,48.99,49.02,48.98,49.02,21400.0,35.8423,35.8642,35.835,35.8642,21400.0
2011-02-15 14:20:00,49.02,49.02,48.99,48.99,20800.0,35.8642,35.8642,35.8423,35.8423,20800.0
2011-02-15 14:25:00,48.99,48.99,48.88,48.88,93600.0,35.8423,35.8423,35.7618,35.7618,93600.0
2011-02-15 14:30:00,48.89,48.93,48.88,48.92,53400.0,35.7691,35.7984,35.7618,35.7911,53400.0
2011-02-15 14:35:00,48.92,49.02,48.92,49.02,96800.0,35.7911,35.8642,35.7911,35.8642,96800.0
2011-02-15 14:40:00,49.02,49.05,48.99,48.99,23600.0,35.8642,35.8862,35.8423,35.8423,23600.0
2011-02-15 14:45:00,49.0,49.01,48.97,48.98,18200.0,35.8496,35.8569,35.8276,35.835,18200.0
2011-02-15 14:50:00,48.98,49.07,48.98,49.06,35800.0,35.835,35.9008,35.835,35.8935,35800.0
2011-02-15 14:55:00,49.06,49.07,49.04,49.04,20200.0,35.8935,35.9008,35.8788,35.8788,20200.0
2011-02-15 15:00:00,49.04,49.1,49.02,49.1,22600.0,35.8788,35.9227,35.8642,35.9227,22600.0
2011-02-15 15:05:00,49.1,49.12,49.08,49.08,33600.0,35.9227,35.9374,35.9081,35.9081,33600.0
2011-02-15 15:10:00,49.08,49.09,49.05,49.08,37600.0,35.9081,35.9154,35.8862,35.9081,37600.0
2011-02-15 15:15:00,49.09,49.09,49.06,49.08,23200.0,35.9154,35.9154,35.8935,35.9081,23200.0
2011-02-15 15:20:00,49.08,49.08,49.02,49.05,37800.0,35.9081,35.9081,35.8642,35.8862,37800.0
2011-02-15 15:25:00,49.05,49.08,49.03,49.05,33200.0,35.8862,35.9081,35.8715,35.8862,33200.0
2011-02-15 15:30:00,49.05,49.09,49.05,49.05,32600.0,35.8862,35.9154,35.8862,35.8862,32600.0
2011-02-15 15:35:00,49.05,49.05,49.01,49.05,61400.0,35.8862,35.8862,35.8569,35.8862,61400.0
2011-02-15 15:40:00,49.05,49.05,48.99,49.02,79800.0,35.8862,35.8862,35.8423,35.8642,79800.0
2011-02-15 15:45:00,49.02,49.02,48.98,49.01,104600.0,35.8642,35.8642,35.835,35.8569,104600.0
2011-02-15 15:50:00,49.0,49.01,48.91,48.91,190400.0,35.8496,35.8569,35.7837,35.7837,190400.0
2011-02-15 15:55:00,48.91,49.01,48.91,49.0,241000.0,35.7837,35.8569,35.7837,35.8496,241000.0
2011-02-16 09:30:00,49.23,49.23,48.77,48.84,170400.0,36.0179,36.0179,35.6813,35.7325,170400.0
2011-02-16 09:35:00,48.83,49.02,48.79,48.98,89800.0,35.7252,35.8642,35.6959,35.835,89800.0
2011-02-16 09:40:00,48.98,49.13,48.97,49.02,79200.0,35.835,35.9447,35.8276,35.8642,79200.0
2011-02-16 09:45:00,49.03,49.05,48.88,48.88,109800.0,35.8715,35.8862,35.7618,35.7618,109800.0
2011-02-16 09:50:00,48.88,48.9,48.63,48.69,110000.0,35.7618,35.7764,35.5789,35.6228,110000.0
2011-02-16 09:55:00,48.66,48.75,48.66,48.68,76400.0,35.6008,35.6667,35.6008,35.6155,76400.0
2011-02-16 10:00:00,48.68,48.72,48.6,48.63,121000.0,35.6155,35.6447,35.5569,35.5789,121000.0
2011-02-16 10:05:00,48.66,48.72,48.61,48.72,34800.0,35.6008,35.6447,35.5643,35.6447,34800.0
2011-02-16 10:10:00,48.71,48.8,48.68,48.78,70400.0,35.6374,35.7033,35.6155,35.6886,70400.0
2011-02-16 10:15:00,48.8,48.86,48.79,48.85,66000.0,35.7033,35.7472,35.6959,35.7398,66000.0
2011-02-16 10:20:00,48.85,48.95,48.84,48.93,42800.0,35.7398,35.813,35.7325,35.7984,42800.0
2011-02-16 10:25:00,48.95,48.96,48.93,48.96,23600.0,35.813,35.8203,35.7984,35.8203,23600.0
2011-02-16 10:30:00,48.96,48.97,48.93,48.95,123000.0,35.8203,35.8276,35.7984,35.813,123000.0
2011-02-16 10:35:00,48.95,49.05,48.95,48.98,108600.0,35.813,35.8862,35.813,35.835,108600.0
2011-02-16 10:40:00,48.98,48.99,48.92,48.99,70800.0,35.835,35.8423,35.7911,35.8423,70800.0
2011-02-16 10:45:00,49.0,49.02,48.96,48.98,89000.0,35.8496,35.8642,35.8203,35.835,89000.0
2011-02-16 10:50:00,48.99,49.01,48.94,48.94,52400.0,35.8423,35.8569,35.8057,35.8057,52400.0
2011-02-16 10:55:00,48.95,49.04,48.92,49.02,79400.0,35.813,35.8788,35.7911,35.8642,79400.0
2011-02-16 11:00:00,49.02,49.09,49.0,49.07,60800.0,35.8642,35.9154,35.8496,35.9008,60800.0
2011-02-16 11:05:00,49.07,49.11,49.06,49.06,56800.0,35.9008,35.9301,35.8935,35.8935,56800.0
2011-02-16 11:10:00,49.07,49.08,49.02,49.03,24400.0,35.9008,35.9081,35.8642,35.8715,24400.0
2011-02-16 11:15:00,49.03,49.1,49.03,49.04,40400.0,35.8715,35.9227,35.8715,35.8788,40400.0
2011-02-16 11:20:00,49.04,49.1,49.04,49.09,22400.0,35.8788,35.9227,35.8788,35.9154,22400.0
2011-02-16 11:25:00,49.09,49.1,49.01,49.02,48800.0,35.9154,35.9227,35.8569,35.8642,48800.0
2011-02-16 11:30:00,49.03,49.04,48.92,48.92,38200.0,35.8715,35.8788,35.7911,35.7911,38200.0
2011-02-16 11:35:00,48.93,48.99,48.91,48.97,35600.0,35.7984,35.8423,35.7837,35.8276,35600.0
2011-02-16 11:40:00,48.97,48.97,48.85,48.88,64600.0,35.8276,35.8276,35.7398,35.7618,64600.0
2011-02-16 11:45:00,48.92,48.98,48.88,48.88,37000.0,35.7911,35.835,35.7618,35.7618,37000.0
2011-02-16 11:50:00,48.88,48.92,48.87,48.9,27000.0,35.7618,35.7911,35.7545,35.7764,27000.0
2011-02-16 11:55:00,48.86,48.98,48.85,48.97,36200.0,35.7472,35.835,35.7398,35.8276,36200.0
2011-02-16 12:00:00,48.98,48.98,48.85,48.85,50000.0,35.835,35.835,35.7398,35.7398,50000.0
2011-02-16 12:05:00,48.83,48.87,48.68,48.68,57000.0,35.7252,35.7545,35.6155,35.6155,57000.0
2011-02-16 12:10:00,48.68,48.85,48.66,48.83,32800.0,35.6155,35.7398,35.6008,35.7252,32800.0
2011-02-16 12:15:00,48.82,48.85,48.73,48.76,21600.0,35.7179,35.7398,35.652,35.674,21600.0
2011-02-16 12:20:00,48.74,48.77,48.67,48.71,31600.0,35.6594,35.6813,35.6081,35.6374,31600.0
2011-02-16 12:25:00,48.7,48.78,48.7,48.74,27400.0,35.6301,35.6886,35.6301,35.6594,27400.0
2011-02-16 12:30:00,48.73,48.78,48.68,48.77,25600.0,35.652,35.6886,35.6155,35.6813,25600.0
2011-02-16 12:35:00,48.77,48.81,48.72,48.74,45000.0,35.6813,35.7106,35.6447,35.6594,45000.0
2011-02-16 12:40:00,48.74,48.75,48.61,48.63,70800.0,35.6594,35.6667,35.5643,35.5789,70800.0
2011-02-16 12:45:00,48.63,48.66,48.63,48.66,18600.0,35.5789,35.6008,35.5789,35.6008,18600.0
2011-02-16 12:50:00,48.66,48.67,48.6,48.62,46600.0,35.6008,35.6081,35.5569,35.5716,46600.0
2011-02-16 12:55:00,48.61,48.68,48.6,48.65,37400.0,35.5643,35.6155,35.5569,35.5935,37400.0
2011-02-16 13:00:00,48.66,48.66,48.6,48.62,43400.0,35.6008,35.6008,35.5569,35.5716,43400.0
2011-02-16 13:05:00,48.62,48.68,48.62,48.66,46200.0,35.5716,35.6155,35.5716,35.6008,46200.0
2011-02-16 13:10:00,48.66,48.69,48.65,48.69,41200.0,35.6008,35.6228,35.5935,35.6228,41200.0
2011-02-16 13:15:00,48.7,48.71,48.66,48.68,53400.0,35.6301,35.6374,35.6008,35.6155,53400.0
2011-02-16 13:20:00,48.68,48.71,48.68,48.69,21600.0,35.6155,35.6374,35.6155,35.6228,21600.0
2011-02-16 13:25:00,48.7,48.7,48.62,48.63,86000.0,35.6301,35.6301,35.5716,35.5789,86000.0
2011-02-16 13:30:00,48.63,48.67,48.62,48.65,21200.0,35.5789,35.6081,35.5716,35.5935,21200.0
2011-02-16 13:35:00,48.66,48.66,48.59,48.6,57200.0,35.6008,35.6008,35.5496,35.5569,57200.0
2011-02-16 13:40:00,48.6,48.61,48.56,48.6,100800.0,35.5569,35.5643,35.5277,35.5569,100800.0
2011-02-16 13:45:00,48.6,48.63,48.59,48.61,42000.0,35.5569,35.5789,35.5496,35.5643,42000.0
2011-02-16 13:50:00,48.6,48.63,48.6,48.6,62000.0,35.5569,35.5789,35.5569,35.5569,62000.0
2011-02-16 13:55:00,48.59,48.67,48.59,48.67,54000.0,35.5496,35.6081,35.5496,35.6081,54000.0
2011-02-16 14:00:00,48.67,48.71,48.62,48.71,71200.0,35.6081,35.6374,35.5716,35.6374,71200.0
2011-02-16 14:05:00,48.7,48.7,48.66,48.66,64600.0,35.6301,35.6301,35.6008,35.6008,64600.0
2011-02-16 14:10:00,48.66,48.67,48.58,48.63,109200.0,35.6008,35.6081,35.5423,35.5789,109200.0
2011-02-16 14:15:00,48.63,48.68,48.63,48.66,87000.0,35.5789,35.6155,35.5789,35.6008,87000.0
2011-02-16 14:20:00,48.66,48.72,48.65,48.72,137000.0,35.6008,35.6447,35.5935,35.6447,137000.0
2011-02-16 14:25:00,48.72,48.72,48.66,48.68,71400.0,35.6447,35.6447,35.6008,35.6155,71400.0
2011-02-16 14:30:00,48.68,48.74,48.67,48.74,161000.0,35.6155,35.6594,35.6081,35.6594,161000.0
2011-02-16 14:35:00,48.74,48.85,48.74,48.84,213000.0,35.6594,35.7398,35.6594,35.7325,213000.0
2011-02-16 14:40:00,48.84,48.84,48.79,48.84,37000.0,35.7325,35.7325,35.6959,35.7325,37000.0
2011-02-16 14:45:00,48.84,48.86,48.82,48.84,49200.0,35.7325,35.7472,35.7179,35.7325,49200.0
2011-02-16 14:50:00,48.85,48.88,48.83,48.85,44600.0,35.7398,35.7618,35.7252,35.7398,44600.0
2011-02-16 14:55:00,48.84,48.88,48.82,48.85,55000.0,35.7325,35.7618,35.7179,35.7398,55000.0
2011-02-16 15:00:00,48.85,48.9,48.82,48.89,51400.0,35.7398,35.7764,35.7179,35.7691,51400.0
2011-02-16 15:05:00,48.89,48.93,48.88,48.9,99800.0,35.7691,35.7984,35.7618,35.7764,99800.0
2011-02-16 15:10:00,48.88,48.9,48.87,48.88,29800.0,35.7618,35.7764,35.7545,35.7618,29800.0
2011-02-16 15:15:00,48.88,48.9,48.83,48.84,41600.0,35.7618,35.7764,35.7252,35.7325,41600.0
2011-02-16 15:20:00,48.84,48.88,48.83,48.88,50600.0,35.7325,35.7618,35.7252,35.7618,50600.0
2011-02-16 15:25:00,48.88,48.9,48.84,48.85,44400.0,35.7618,35.7764,35.7325,35.7398,44400.0
2011-02-16 15:30:00,48.86,48.86,48.84,48.85,75600.0,35.7472,35.7472,35.7325,35.7398,75600.0
2011-02-16 15:35:00,48.85,48.86,48.83,48.85,132400.0,35.7398,35.7472,35.7252,35.7398,132400.0
2011-02-16 15:40:00,48.85,48.88,48.85,48.88,64400.0,35.7398,35.7618,35.7398,35.7618,64400.0
2011-02-16 15:45:00,48.88,48.88,48.79,48.83,278200.0,35.7618,35.7618,35.6959,35.7252,278200.0
2011-02-16 15:50:00,48.83,48.85,48.76,48.77,136600.0,35.7252,35.7398,35.674,35.6813,136600.0
2011-02-16 15:55:00,48.77,48.87,48.77,48.82,234200.0,35.6813,35.7545,35.6813,35.7179,234200.0
2011-02-17 09:30:00,48.77,48.77,48.51,48.55,130400.0,35.6813,35.6813,35.4911,35.5204,130400.0
2011-02-17 09:35:00,48.54,48.62,48.53,48.58,418400.0,35.513,35.5716,35.5057,35.5423,418400.0
2011-02-17 09:40:00,48.59,48.66,48.55,48.6,46200.0,35.5496,35.6008,35.5204,35.5569,46200.0
2011-02-17 09:45:00,48.6,48.76,48.6,48.68,33000.0,35.5569,35.674,35.5569,35.6155,33000.0
2011-02-17 09:50:00,48.68,48.71,48.65,48.68,18400.0,35.6155,35.6374,35.5935,35.6155,18400.0
2011-02-17 09:55:00,48.68,48.74,48.65,48.72,32000.0,35.6155,35.6594,35.5935,35.6447,32000.0
2011-02-17 10:00:00,48.71,48.77,48.69,48.72,101000.0,35.6374,35.6813,35.6228,35.6447,101000.0
2011-02-17 10:05:00,48.72,48.73,48.66,48.67,67000.0,35.6447,35.652,35.6008,35.6081,67000.0
2011-02-17 10:10:00,48.67,48.69,48.63,48.63,69600.0,35.6081,35.6228,35.5789,35.5789,69600.0
2011-02-17 10:15:00,48.65,48.65,48.49,48.59,118400.0,35.5935,35.5935,35.4765,35.5496,118400.0
2011-02-17 10:20:00,48.59,48.67,48.59,48.66,56000.0,35.5496,35.6081,35.5496,35.6008,56000.0
2011-02-17 10:25:00,48.66,48.68,48.63,48.66,43600.0,35.6008,35.6155,35.5789,35.6008,43600.0
2011-02-17 10:30:00,48.66,48.67,48.62,48.63,63200.0,35.6008,35.6081,35.5716,35.5789,63200.0
2011-02-17 10:35:00,48.63,48.64,48.61,48.62,70000.0,35.5789,35.5862,35.5643,35.5716,70000.0
2011-02-17 10:40:00,48.63,48.66,48.62,48.63,46600.0,35.5789,35.6008,35.5716,35.5789,46600.0
2011-02-17 10:45:00,48.64,48.69,48.63,48.65,87600.0,35.5862,35.6228,35.5789,35.5935,87600.0
2011-02-17 10:50:00,48.66,48.71,48.65,48.71,85000.0,35.6008,35.6374,35.5935,35.6374,85000.0
2011-02-17 10:55:00,48.7,48.73,48.7,48.73,46400.0,35.6301,35.652,35.6301,35.652,46400.0
2011-02-17 11:00:00,48.72,48.74,48.66,48.67,116600.0,35.6447,35.6594,35.6008,35.6081,116600.0
2011-02-17 11:05:00,48.66,48.67,48.65,48.65,35400.0,35.6008,35.6081,35.5935,35.5935,35400.0
2011-02-17 11:10:00,48.65,48.66,48.63,48.65,111200.0,35.5935,35.6008,35.5789,35.5935,111200.0
2011-02-17 11:15:00,48.65,48.66,48.62,48.63,136000.0,35.5935,35.6008,35.5716,35.5789,136000.0
2011-02-17 11:20:00,48.65,48.67,48.63,48.65,139200.0,35.5935,35.6081,35.5789,35.5935,139200.0
2011-02-17 11:25:00,48.66,48.72,48.66,48.7,70400.0,35.6008,35.6447,35.6008,35.6301,70400.0
2011-02-17 11:30:00,48.7,48.73,48.65,48.72,82800.0,35.6301,35.652,35.5935,35.6447,82800.0
2011-02-17 11:35:00,48.72,48.72,48.63,48.65,111000.0,35.6447,35.6447,35.5789,35.5935,111000.0
2011-02-17 11:40:00,48.65,48.69,48.65,48.68,71000.0,35.5935,35.6228,35.5935,35.6155,71000.0
2011-02-17 11:45:00,48.68,48.69,48.64,48.65,96200.0,35.6155,35.6228,35.5862,35.5935,96200.0
2011-02-17 11:50:00,48.65,48.68,48.64,48.64,53400.0,35.5935,35.6155,35.5862,35.5862,53400.0
2011-02-17 11:55:00,48.65,48.68,48.63,48.63,55400.0,35.5935,35.6155,35.5789,35.5789,55400.0
2011-02-17 12:00:00,48.63,48.65,48.6,48.62,59400.0,35.5789,35.5935,35.5569,35.5716,59400.0
2011-02-17 12:05:00,48.62,48.63,48.58,48.59,50600.0,35.5716,35.5789,35.5423,35.5496,50600.0
2011-02-17 12:10:00,48.59,48.64,48.59,48.64,56600.0,35.5496,35.5862,35.5496,35.5862,56600.0
2011-02-17 12:15:00,48.62,48.63,48.61,48.63,44800.0,35.5716,35.5789,35.5643,35.5789,44800.0
2011-02-17 12:20:00,48.63,48.63,48.62,48.63,83000.0,35.5789,35.5789,35.5716,35.5789,83000.0
2011-02-17 12:25:00,48.63,48.64,48.6,48.63,103600.0,35.5789,35.5862,35.5569,35.5789,103600.0
2011-02-17 12:30:00,48.63,48.66,48.63,48.64,62000.0,35.5789,35.6008,35.5789,35.5862,62000.0
2011-02-17 12:35:00,48.65,48.66,48.61,48.62,91800.0,35.5935,35.6008,35.5643,35.5716,91800.0
2011-02-17 12:40:00,48.63,48.66,48.62,48.65,36800.0,35.5789,35.6008,35.5716,35.5935,36800.0
2011-02-17 12:45:00,48.65,48.65,48.63,48.64,22400.0,35.5935,35.5935,35.5789,35.5862,22400.0
2011-02-17 12:50:00,48.63,48.65,48.61,48.61,52600.0,35.5789,35.5935,35.5643,35.5643,52600.0
2011-02-17 12:55:00,48.62,48.62,48.58,48.59,53400.0,35.5716,35.5716,35.5423,35.5496,53400.0
2011-02-17 13:00:00,48.59,48.6,48.54,48.56,156800.0,35.5496,35.5569,35.513,35.5277,156800.0
2011-02-17 13:05:00,48.56,48.58,48.55,48.57,62200.0,35.5277,35.5423,35.5204,35.535,62200.0
2011-02-17 13:10:00,48.57,48.57,48.41,48.49,211800.0,35.535,35.535,35.4179,35.4765,211800.0
2011-02-17 13:15:00,48.49,48.49,48.31,48.33,347600.0,35.4765,35.4765,35.3448,35.3594,347600.0
2011-02-17 13:20:00,48.34,48.34,48.17,48.28,210600.0,35.3667,35.3667,35.2423,35.3228,210600.0
2011-02-17 13:25:00,48.29,48.45,48.23,48.45,176200.0,35.3301,35.4472,35.2862,35.4472,176200.0
2011-02-17 13:30:00,48.45,48.55,48.45,48.51,71800.0,35.4472,35.5204,35.4472,35.4911,71800.0
2011-02-17 13:35:00,48.49,48.56,48.48,48.56,58800.0,35.4765,35.5277,35.4691,35.5277,58800.0
2011-02-17 13:40:00,48.57,48.61,48.57,48.61,65800.0,35.535,35.5643,35.535,35.5643,65800.0
2011-02-17 13:45:00,48.61,48.62,48.6,48.61,44800.0,35.5643,35.5716,35.5569,35.5643,44800.0
2011-02-17 13:50:00,48.62,48.63,48.6,48.62,35000.0,35.5716,35.5789,35.5569,35.5716,35000.0
2011-02-17 13:55:00,48.62,48.68,48.61,48.67,43800.0,35.5716,35.6155,35.5643,35.6081,43800.0
2011-02-17 14:00:00,48.68,48.74,48.67,48.73,51200.0,35.6155,35.6594,35.6081,35.652,51200.0
2011-02-17 14:05:00,48.74,48.77,48.73,48.77,36200.0,35.6594,35.6813,35.652,35.6813,36200.0
2011-02-17 14:10:00,48.77,48.78,48.74,48.77,44800.0,35.6813,35.6886,35.6594,35.6813,44800.0
2011-02-17 14:15:00,48.78,48.85,48.76,48.84,104000.0,35.6886,35.7398,35.674,35.7325,104000.0
2011-02-17 14:20:00,48.84,48.85,48.81,48.82,33200.0,35.7325,35.7398,35.7106,35.7179,33200.0
2011-02-17 14:25:00,48.83,48.83,48.73,48.79,56800.0,35.7252,35.7252,35.652,35.6959,56800.0
2011-02-17 14:30:00,48.79,48.8,48.77,48.79,35400.0,35.6959,35.7033,35.6813,35.6959,35400.0
2011-02-17 14:35:00,48.79,48.8,48.78,48.8,33800.0,35.6959,35.7033,35.6886,35.7033,33800.0
2011-02-17 14:40:00,48.8,48.82,48.79,48.8,40600.0,35.7033,35.7179,35.6959,35.7033,40600.0
2011-02-17 14:45:00,48.8,48.81,48.79,48.8,24800.0,35.7033,35.7106,35.6959,35.7033,24800.0
2011-02-17 14:50:00,48.8,48.81,48.79,48.8,35000.0,35.7033,35.7106,35.6959,35.7033,35000.0
2011-02-17 14:55:00,48.81,48.86,48.81,48.86,20600.0,35.7106,35.7472,35.7106,35.7472,20600.0
2011-02-17 15:00:00,48.87,48.88,48.85,48.88,33800.0,35.7545,35.7618,35.7398,35.7618,33800.0
2011-02-17 15:05:00,48.88,48.88,48.8,48.85,125600.0,35.7618,35.7618,35.7033,35.7398,125600.0
2011-02-17 15:10:00,48.87,48.88,48.85,48.85,31200.0,35.7545,35.7618,35.7398,35.7398,31200.0
2011-02-17 15:15:00,48.85,48.87,48.83,48.85,57800.0,35.7398,35.7545,35.7252,35.7398,57800.0
2011-02-17 15:20:00,48.86,48.91,48.86,48.91,21200.0,35.7472,35.7837,35.7472,35.7837,21200.0
2011-02-17 15:25:00,48.91,48.92,48.87,48.91,29400.0,35.7837,35.7911,35.7545,35.7837,29400.0
2011-02-17 15:30:00,48.91,48.92,48.88,48.92,53600.0,35.7837,35.7911,35.7618,35.7911,53600.0
2011-02-17 15:35:00,48.92,48.96,48.91,48.94,73800.0,35.7911,35.8203,35.7837,35.8057,73800.0
2011-02-17 15:40:00,48.95,48.98,48.93,48.98,52800.0,35.813,35.835,35.7984,35.835,52800.0
2011-02-17 15:45:00,48.98,48.98,48.89,48.92,100400.0,35.835,35.835,35.7691,35.7911,100400.0
2011-02-17 15:50:00,48.92,48.93,48.88,48.92,72000.0,35.7911,35.7984,35.7618,35.7911,72000.0
2011-02-17 15:55:00,48.92,48.93,48.85,48.91,148800.0,35.7911,35.7984,35.7398,35.7837,148800.0
2011-02-18 09:30:00,48.82,48.86,48.76,48.77,789200.0,35.7179,35.7472,35.674,35.6813,789200.0
2011-02-18 09:35:00,48.79,48.79,48.65,48.68,41800.0,35.6959,35.6959,35.5935,35.6155,41800.0
2011-02-18 09:40:00,48.7,48.73,48.69,48.73,30000.0,35.6301,35.652,35.6228,35.652,30000.0
2011-02-18 09:45:00,48.74,48.79,48.68,48.79,27600.0,35.6594,35.6959,35.6155,35.6959,27600.0
2011-02-18 09:50:00,48.75,48.77,48.71,48.73,34000.0,35.6667,35.6813,35.6374,35.652,34000.0
2011-02-18 09:55:00,48.71,48.73,48.68,48.72,27600.0,35.6374,35.652,35.6155,35.6447,27600.0
2011-02-18 10:00:00,48.73,48.74,48.65,48.71,60400.0,35.652,35.6594,35.5935,35.6374,60400.0
2011-02-18 10:05:00,48.71,48.71,48.63,48.65,58000.0,35.6374,35.6374,35.5789,35.5935,58000.0
2011-02-18 10:10:00,48.66,48.7,48.63,48.7,58400.0,35.6008,35.6301,35.5789,35.6301,58400.0
2011-02-18 10:15:00,48.7,48.7,48.65,48.68,31000.0,35.6301,35.6301,35.5935,35.6155,31000.0
2011-02-18 10:20:00,48.68,48.69,48.63,48.67,72600.0,35.6155,35.6228,35.5789,35.6081,72600.0
2011-02-18 10:25:00,48.68,48.68,48.6,48.63,33600.0,35.6155,35.6155,35.5569,35.5789,33600.0
2011-02-18 10:30:00,48.63,48.71,48.63,48.69,16600.0,35.5789,35.6374,35.5789,35.6228,16600.0
2011-02-18 10:35:00,48.69,48.73,48.67,48.71,46200.0,35.6228,35.652,35.6081,35.6374,46200.0
2011-02-18 10:40:00,48.71,48.72,48.69,48.71,18200.0,35.6374,35.6447,35.6228,35.6374,18200.0
2011-02-18 10:45:00,48.71,48.72,48.67,48.67,29000.0,35.6374,35.6447,35.6081,35.6081,29000.0
2011-02-18 10:50:00,48.67,48.68,48.63,48.65,49200.0,35.6081,35.6155,35.5789,35.5935,49200.0
2011-02-18 10:55:00,48.65,48.72,48.63,48.65,57400.0,35.5935,35.6447,35.5789,35.5935,57400.0
2011-02-18 11:00:00,48.65,48.66,48.6,48.65,19600.0,35.5935,35.6008,35.5569,35.5935,19600.0
2011-02-18 11:05:00,48.66,48.66,48.59,48.6,35000.0,35.6008,35.6008,35.5496,35.5569,35000.0
2011-02-18 11:10:00,48.6,48.65,48.6,48.65,21200.0,35.5569,35.5935,35.5569,35.5935,21200.0
2011-02-18 11:15:00,48.64,48.65,48.6,48.62,20400.0,35.5862,35.5935,35.5569,35.5716,20400.0
2011-02-18 11:20:00,48.61,48.65,48.56,48.56,36600.0,35.5643,35.5935,35.5277,35.5277,36600.0
2011-02-18 11:25:00,48.56,48.6,48.53,48.59,70200.0,35.5277,35.5569,35.5057,35.5496,70200.0
2011-02-18 11:30:00,48.59,48.65,48.59,48.62,19800.0,35.5496,35.5935,35.5496,35.5716,19800.0
2011-02-18 11:35:00,48.62,48.64,48.6,48.63,19000.0,35.5716,35.5862,35.5569,35.5789,19000.0
2011-02-18 11:40:00,48.63,48.63,48.54,48.54,58600.0,35.5789,35.5789,35.513,35.513,58600.0
2011-02-18 11:45:00,48.54,48.6,48.53,48.58,28800.0,35.513,35.5569,35.5057,35.5423,28800.0
2011-02-18 11:50:00,48.58,48.61,48.57,48.57,35200.0,35.5423,35.5643,35.535,35.535,35200.0
2011-02-18 11:55:00,48.57,48.6,48.54,48.56,29600.0,35.535,35.5569,35.513,35.5277,29600.0
2011-02-18 12:00:00,48.57,48.63,48.54,48.59,31200.0,35.535,35.5789,35.513,35.5496,31200.0
2011-02-18 12:05:00,48.6,48.65,48.6,48.62,24800.0,35.5569,35.5935,35.5569,35.5716,24800.0
2011-02-18 12:10:00,48.63,48.64,48.6,48.6,20400.0,35.5789,35.5862,35.5569,35.5569,20400.0
2011-02-18 12:15:00,48.62,48.65,48.62,48.64,20000.0,35.5716,35.5935,35.5716,35.5862,20000.0
2011-02-18 12:20:00,48.63,48.68,48.61,48.65,41800.0,35.5789,35.6155,35.5643,35.5935,41800.0
2011-02-18 12:25:00,48.65,48.65,48.63,48.64,18400.0,35.5935,35.5935,35.5789,35.5862,18400.0
2011-02-18 12:30:00,48.63,48.66,48.62,48.66,22800.0,35.5789,35.6008,35.5716,35.6008,22800.0
2011-02-18 12:35:00,48.65,48.68,48.63,48.63,15400.0,35.5935,35.6155,35.5789,35.5789,15400.0
2011-02-18 12:40:00,48.63,48.65,48.62,48.63,36200.0,35.5789,35.5935,35.5716,35.5789,36200.0
2011-02-18 12:45:00,48.63,48.66,48.63,48.64,18600.0,35.5789,35.6008,35.5789,35.5862,18600.0
2011-02-18 12:50:00,48.63,48.66,48.62,48.66,16400.0,35.5789,35.6008,35.5716,35.6008,16400.0
2011-02-18 12:55:00,48.66,48.66,48.63,48.65,19000.0,35.6008,35.6008,35.5789,35.5935,19000.0
2011-02-18 13:00:00,48.65,48.66,48.6,48.61,42800.0,35.5935,35.6008,35.5569,35.5643,42800.0
2011-02-18 13:05:00,48.6,48.67,48.6,48.65,32200.0,35.5569,35.6081,35.5569,35.5935,32200.0
2011-02-18 13:10:00,48.65,48.66,48.63,48.64,14800.0,35.5935,35.6008,35.5789,35.5862,14800.0
2011-02-18 13:15:00,48.64,48.64,48.58,48.6,18800.0,35.5862,35.5862,35.5423,35.5569,18800.0
2011-02-18 13:20:00,48.6,48.6,48.57,48.58,12200.0,35.5569,35.5569,35.535,35.5423,12200.0
2011-02-18 13:25:00,48.59,48.61,48.58,48.59,16400.0,35.5496,35.5643,35.5423,35.5496,16400.0
2011-02-18 13:30:00,48.59,48.59,48.51,48.51,46400.0,35.5496,35.5496,35.4911,35.4911,46400.0
2011-02-18 13:35:00,48.51,48.52,48.5,48.52,20200.0,35.4911,35.4984,35.4838,35.4984,20200.0
2011-02-18 13:40:00,48.52,48.52,48.43,48.47,84200.0,35.4984,35.4984,35.4326,35.4618,84200.0
2011-02-18 13:45:00,48.46,48.48,48.39,48.4,49800.0,35.4545,35.4691,35.4033,35.4106,49800.0
2011-02-18 13:50:00,48.4,48.44,48.39,48.4,43000.0,35.4106,35.4399,35.4033,35.4106,43000.0
2011-02-18 13:55:00,48.4,48.5,48.38,48.49,26800.0,35.4106,35.4838,35.396,35.4765,26800.0
2011-02-18 14:00:00,48.49,48.5,48.45,48.46,23200.0,35.4765,35.4838,35.4472,35.4545,23200.0
2011-02-18 14:05:00,48.46,48.5,48.45,48.46,28600.0,35.4545,35.4838,35.4472,35.4545,28600.0
2011-02-18 14:10:00,48.46,48.49,48.45,48.46,39400.0,35.4545,35.4765,35.4472,35.4545,39400.0
2011-02-18 14:15:00,48.46,48.46,48.37,48.43,59800.0,35.4545,35.4545,35.3887,35.4326,59800.0
2011-02-18 14:20:00,48.43,48.45,48.37,48.37,20000.0,35.4326,35.4472,35.3887,35.3887,20000.0
2011-02-18 14:25:00,48.36,48.4,48.32,48.36,36400.0,35.3813,35.4106,35.3521,35.3813,36400.0
2011-02-18 14:30:00,48.36,48.4,48.35,48.4,27800.0,35.3813,35.4106,35.374,35.4106,27800.0
2011-02-18 14:35:00,48.39,48.4,48.35,48.38,29000.0,35.4033,35.4106,35.374,35.396,29000.0
2011-02-18 14:40:00,48.37,48.4,48.34,48.36,25800.0,35.3887,35.4106,35.3667,35.3813,25800.0
2011-02-18 14:45:00,48.37,48.4,48.37,48.38,69400.0,35.3887,35.4106,35.3887,35.396,69400.0
2011-02-18 14:50:00,48.41,48.42,48.38,48.4,31600.0,35.4179,35.4252,35.396,35.4106,31600.0
2011-02-18 14:55:00,48.41,48.41,48.38,48.4,27400.0,35.4179,35.4179,35.396,35.4106,27400.0
2011-02-18 15:00:00,48.41,48.43,48.38,48.41,41600.0,35.4179,35.4326,35.396,35.4179,41600.0
2011-02-18 15:05:00,48.41,48.44,48.41,48.43,24400.0,35.4179,35.4399,35.4179,35.4326,24400.0
2011-02-18 15:10:00,48.43,48.46,48.43,48.46,36400.0,35.4326,35.4545,35.4326,35.4545,36400.0
2011-02-18 15:15:00,48.46,48.49,48.46,48.49,29200.0,35.4545,35.4765,35.4545,35.4765,29200.0
2011-02-18 15:20:00,48.49,48.55,48.49,48.54,60800.0,35.4765,35.5204,35.4765,35.513,60800.0
2011-02-18 15:25:00,48.54,48.54,48.45,48.45,75400.0,35.513,35.513,35.4472,35.4472,75400.0
2011-02-18 15:30:00,48.46,48.49,48.44,48.45,65000.0,35.4545,35.4765,35.4399,35.4472,65000.0
2011-02-18 15:35:00,48.45,48.48,48.44,48.45,36000.0,35.4472,35.4691,35.4399,35.4472,36000.0
2011-02-18 15:40:00,48.45,48.46,48.41,48.44,55400.0,35.4472,35.4545,35.4179,35.4399,55400.0
2011-02-18 15:45:00,48.45,48.52,48.44,48.49,122600.0,35.4472,35.4984,35.4399,35.4765,122600.0
2011-02-18 15:50:00,48.49,48.55,48.49,48.53,100200.0,35.4765,35.5204,35.4765,35.5057,100200.0
2011-02-18 15:55:00,48.54,48.6,48.54,48.58,302600.0,35.513,35.5569,35.513,35.5423,302600.0
2011-02-22 09:30:00,48.06,48.12,47.88,47.95,113400.0,35.1619,35.2058,35.0302,35.0814,113400.0
2011-02-22 09:35:00,47.95,48.06,47.91,47.98,53000.0,35.0814,35.1619,35.0521,35.1033,53000.0
2011-02-22 09:40:00,47.98,48.03,47.97,48.02,32200.0,35.1033,35.1399,35.096,35.1326,32200.0
2011-02-22 09:45:00,48.02,48.27,48.01,48.1,102400.0,35.1326,35.3155,35.1253,35.1911,102400.0
2011-02-22 09:50:00,48.11,48.2,48.05,48.12,50400.0,35.1984,35.2643,35.1545,35.2058,50400.0
2011-02-22 09:55:00,48.14,48.27,48.12,48.27,29200.0,35.2204,35.3155,35.2058,35.3155,29200.0
2011-02-22 10:00:00,48.25,48.3,48.07,48.08,59400.0,35.3009,35.3374,35.1692,35.1765,59400.0
2011-02-22 10:05:00,48.08,48.2,48.07,48.2,46000.0,35.1765,35.2643,35.1692,35.2643,46000.0
2011-02-22 10:10:00,48.2,48.27,48.17,48.21,66600.0,35.2643,35.3155,35.2423,35.2716,66600.0
2011-02-22 10:15:00,48.21,48.31,48.18,48.25,77800.0,35.2716,35.3448,35.2497,35.3009,77800.0
2011-02-22 10:20:00,48.24,48.28,48.16,48.27,66400.0,35.2936,35.3228,35.235,35.3155,66400.0
2011-02-22 10:25:00,48.27,48.29,48.16,48.18,250400.0,35.3155,35.3301,35.235,35.2497,250400.0
2011-02-22 10:30:00,48.16,48.19,48.11,48.17,51000.0,35.235,35.257,35.1984,35.2423,51000.0
2011-02-22 10:35:00,48.18,48.19,48.12,48.16,44800.0,35.2497,35.257,35.2058,35.235,44800.0
2011-02-22 10:40:00,48.15,48.2,48.1,48.19,34000.0,35.2277,35.2643,35.1911,35.257,34000.0
2011-02-22 10:45:00,48.2,48.21,48.16,48.17,44200.0,35.2643,35.2716,35.235,35.2423,44200.0
2011-02-22 10:50:00,48.17,48.29,48.15,48.24,26400.0,35.2423,35.3301,35.2277,35.2936,26400.0
2011-02-22 10:55:00,48.24,48.24,48.13,48.15,22600.0,35.2936,35.2936,35.2131,35.2277,22600.0
2011-02-22 11:00:00,48.15,48.18,48.04,48.05,46400.0,35.2277,35.2497,35.1472,35.1545,46400.0
2011-02-22 11:05:00,48.06,48.11,48.04,48.08,31200.0,35.1619,35.1984,35.1472,35.1765,31200.0
2011-02-22 11:10:00,48.08,48.12,48.02,48.06,37400.0,35.1765,35.2058,35.1326,35.1619,37400.0
2011-02-22 11:15:00,48.05,48.09,47.98,48.01,85400.0,35.1545,35.1838,35.1033,35.1253,85400.0
2011-02-22 11:20:00,48.01,48.07,47.99,48.01,30800.0,35.1253,35.1692,35.1106,35.1253,30800.0
2011-02-22 11:25:00,48.01,48.1,48.0,48.1,33400.0,35.1253,35.1911,35.118,35.1911,33400.0
2011-02-22 11:30:00,48.11,48.12,48.09,48.1,26200.0,35.1984,35.2058,35.1838,35.1911,26200.0
2011-02-22 11:35:00,48.1,48.14,48.07,48.12,46000.0,35.1911,35.2204,35.1692,35.2058,46000.0
2011-02-22 11:40:00,48.12,48.13,48.04,48.04,28400.0,35.2058,35.2131,35.1472,35.1472,28400.0
2011-02-22 11:45:00,48.04,48.06,48.0,48.02,31200.0,35.1472,35.1619,35.118,35.1326,31200.0
2011-02-22 11:50:00,48.02,48.04,47.96,48.02,32800.0,35.1326,35.1472,35.0887,35.1326,32800.0
2011-02-22 11:55:00,48.01,48.08,48.0,48.04,36800.0,35.1253,35.1765,35.118,35.1472,36800.0
2011-02-22 12:00:00,48.03,48.03,47.92,47.97,56400.0,35.1399,35.1399,35.0594,35.096,56400.0
2011-02-22 12:05:00,47.97,47.97,47.85,47.87,76600.0,35.096,35.096,35.0082,35.0228,76600.0
2011-02-22 12:10:00,47.87,47.89,47.84,47.86,35200.0,35.0228,35.0375,35.0009,35.0155,35200.0
2011-02-22 12:15:00,47.85,47.94,47.8,47.94,28600.0,35.0082,35.0741,34.9716,35.0741,28600.0
2011-02-22 12:20:00,47.94,47.95,47.88,47.88,32400.0,35.0741,35.0814,35.0302,35.0302,32400.0
2011-02-22 12:25:00,47.89,47.92,47.87,47.9,34200.0,35.0375,35.0594,35.0228,35.0448,34200.0
2011-02-22 12:30:00,47.89,47.9,47.82,47.85,19800.0,35.0375,35.0448,34.9863,35.0082,19800.0
2011-02-22 12:35:00,47.86,47.86,47.73,47.75,35600.0,35.0155,35.0155,34.9204,34.9351,35600.0
2011-02-22 12:40:00,47.74,47.79,47.67,47.71,40800.0,34.9277,34.9643,34.8765,34.9058,40800.0
2011-02-22 12:45:00,47.72,47.76,47.65,47.65,27400.0,34.9131,34.9424,34.8619,34.8619,27400.0
2011-02-22 12:50:00,47.64,47.71,47.6,47.67,43800.0,34.8546,34.9058,34.8253,34.8765,43800.0
2011-02-22 12:55:00,47.66,47.7,47.6,47.7,31600.0,34.8692,34.8985,34.8253,34.8985,31600.0
2011-02-22 13:00:00,47.69,47.69,47.61,47.63,56600.0,34.8912,34.8912,34.8326,34.8473,56600.0
2011-02-22 13:05:00,47.63,47.76,47.63,47.74,32400.0,34.8473,34.9424,34.8473,34.9277,32400.0
2011-02-22 13:10:00,47.74,47.74,47.63,47.68,29000.0,34.9277,34.9277,34.8473,34.8838,29000.0
2011-02-22 13:15:00,47.67,47.67,47.62,47.63,25800.0,34.8765,34.8765,34.8399,34.8473,25800.0
2011-02-22 13:20:00,47.63,47.66,47.49,47.5,78800.0,34.8473,34.8692,34.7448,34.7521,78800.0
2011-02-22 13:25:00,47.5,47.57,47.5,47.54,39400.0,34.7521,34.8034,34.7521,34.7814,39400.0
2011-02-22 13:30:00,47.53,47.54,47.49,47.5,25800.0,34.7741,34.7814,34.7448,34.7521,25800.0
2011-02-22 13:35:00,47.49,47.58,47.49,47.56,24000.0,34.7448,34.8107,34.7448,34.796,24000.0
2011-02-22 13:40:00,47.55,47.6,47.51,47.52,29000.0,34.7887,34.8253,34.7595,34.7668,29000.0
2011-02-22 13:45:00,47.52,47.6,47.52,47.6,132800.0,34.7668,34.8253,34.7668,34.8253,132800.0
2011-02-22 13:50:00,47.6,47.72,47.6,47.71,38800.0,34.8253,34.9131,34.8253,34.9058,38800.0
2011-02-22 13:55:00,47.71,47.71,47.63,47.67,21400.0,34.9058,34.9058,34.8473,34.8765,21400.0
2011-02-22 14:00:00,47.68,47.7,47.63,47.68,51400.0,34.8838,34.8985,34.8473,34.8838,51400.0
2011-02-22 14:05:00,47.68,47.72,47.6,47.7,57400.0,34.8838,34.9131,34.8253,34.8985,57400.0
2011-02-22 14:10:00,47.69,47.72,47.67,47.68,35400.0,34.8912,34.9131,34.8765,34.8838,35400.0
2011-02-22 14:15:00,47.68,47.7,47.68,47.68,29200.0,34.8838,34.8985,34.8838,34.8838,29200.0
2011-02-22 14:20:00,47.69,47.72,47.68,47.69,46600.0,34.8912,34.9131,34.8838,34.8912,46600.0
2011-02-22 14:25:00,47.69,47.79,47.67,47.77,44600.0,34.8912,34.9643,34.8765,34.9497,44600.0
2011-02-22 14:30:00,47.77,47.81,47.74,47.77,31600.0,34.9497,34.979,34.9277,34.9497,31600.0
2011-02-22 14:35:00,47.75,47.77,47.69,47.69,25200.0,34.9351,34.9497,34.8912,34.8912,25200.0
2011-02-22 14:40:00,47.68,47.73,47.66,47.71,67000.0,34.8838,34.9204,34.8692,34.9058,67000.0
2011-02-22 14:45:00,47.71,47.74,47.69,47.71,56000.0,34.9058,34.9277,34.8912,34.9058,56000.0
2011-02-22 14:50:00,47.71,47.74,47.62,47.62,114000.0,34.9058,34.9277,34.8399,34.8399,114000.0
2011-02-22 14:55:00,47.63,47.68,47.62,47.64,63000.0,34.8473,34.8838,34.8399,34.8546,63000.0
2011-02-22 15:00:00,47.65,47.69,47.63,47.63,53000.0,34.8619,34.8912,34.8473,34.8473,53000.0
2011-02-22 15:05:00,47.65,47.66,47.52,47.54,48800.0,34.8619,34.8692,34.7668,34.7814,48800.0
2011-02-22 15:10:00,47.55,47.6,47.54,47.58,44800.0,34.7887,34.8253,34.7814,34.8107,44800.0
2011-02-22 15:15:00,47.58,47.59,47.49,47.49,47600.0,34.8107,34.818,34.7448,34.7448,47600.0
2011-02-22 15:20:00,47.49,47.49,47.44,47.46,104600.0,34.7448,34.7448,34.7083,34.7229,104600.0
2011-02-22 15:25:00,47.46,47.46,47.35,47.35,112400.0,34.7229,34.7229,34.6424,34.6424,112400.0
2011-02-22 15:30:00,47.35,47.37,47.26,47.27,274400.0,34.6424,34.657,34.5766,34.5839,274400.0
2011-02-22 15:35:00,47.27,47.27,47.12,47.13,211200.0,34.5839,34.5839,34.4741,34.4814,211200.0
2011-02-22 15:40:00,47.13,47.13,47.08,47.08,257800.0,34.4814,34.4814,34.4449,34.4449,257800.0
2011-02-22 15:45:00,47.09,47.1,46.98,46.99,330000.0,34.4522,34.4595,34.3717,34.379,330000.0
2011-02-22 15:50:00,46.99,47.11,46.98,47.08,242000.0,34.379,34.4668,34.3717,34.4449,242000.0
2011-02-22 15:55:00,47.08,47.2,47.06,47.16,318000.0,34.4449,34.5327,34.4302,34.5034,318000.0
2011-02-23 09:30:00,47.07,47.18,47.01,47.18,138600.0,34.4376,34.518,34.3937,34.518,138600.0
2011-02-23 09:35:00,47.18,47.22,47.14,47.18,122600.0,34.518,34.5473,34.4888,34.518,122600.0
2011-02-23 09:40:00,47.18,47.23,47.16,47.2,78000.0,34.518,34.5546,34.5034,34.5327,78000.0
2011-02-23 09:45:00,47.19,47.21,46.83,46.83,155200.0,34.5253,34.54,34.262,34.262,155200.0
2011-02-23 09:50:00,46.83,46.85,46.72,46.79,95200.0,34.262,34.2766,34.1815,34.2327,95200.0
2011-02-23 09:55:00,46.8,46.82,46.68,46.69,87600.0,34.24,34.2546,34.1522,34.1595,87600.0
2011-02-23 10:00:00,46.7,46.76,46.57,46.58,116600.0,34.1668,34.2107,34.0717,34.0791,116600.0
2011-02-23 10:05:00,46.57,46.57,46.28,46.36,191400.0,34.0717,34.0717,33.8596,33.9181,191400.0
2011-02-23 10:10:00,46.36,46.59,46.35,46.56,80000.0,33.9181,34.0864,33.9108,34.0644,80000.0
2011-02-23 10:15:00,46.56,46.65,46.55,46.63,59600.0,34.0644,34.1303,34.0571,34.1156,59600.0
2011-02-23 10:20:00,46.63,46.77,46.6,46.73,60800.0,34.1156,34.2181,34.0937,34.1888,60800.0
2011-02-23 10:25:00,46.71,46.73,46.64,46.67,27000.0,34.1742,34.1888,34.123,34.1449,27000.0
2011-02-23 10:30:00,46.69,46.75,46.63,46.63,47000.0,34.1595,34.2034,34.1156,34.1156,47000.0
2011-02-23 10:35:00,46.64,46.64,46.54,46.56,36600.0,34.123,34.123,34.0498,34.0644,36600.0
2011-02-23 10:40:00,46.55,46.58,46.45,46.45,66800.0,34.0571,34.0791,33.9839,33.9839,66800.0
2011-02-23 10:45:00,46.45,46.51,46.45,46.45,72400.0,33.9839,34.0278,33.9839,33.9839,72400.0
2011-02-23 10:50:00,46.45,46.59,46.45,46.54,62000.0,33.9839,34.0864,33.9839,34.0498,62000.0
2011-02-23 10:55:00,46.53,46.6,46.53,46.6,26800.0,34.0425,34.0937,34.0425,34.0937,26800.0
2011-02-23 11:00:00,46.62,46.62,46.47,46.55,69600.0,34.1083,34.1083,33.9986,34.0571,69600.0
2011-02-23 11:05:00,46.56,46.62,46.55,46.57,43800.0,34.0644,34.1083,34.0571,34.0717,43800.0
2011-02-23 11:10:00,46.57,46.62,46.49,46.49,58400.0,34.0717,34.1083,34.0132,34.0132,58400.0
2011-02-23 11:15:00,46.51,46.52,46.47,46.47,40000.0,34.0278,34.0352,33.9986,33.9986,40000.0
2011-02-23 11:20:00,46.47,46.52,46.42,46.51,37800.0,33.9986,34.0352,33.962,34.0278,37800.0
2011-02-23 11:25:00,46.5,46.52,46.48,46.49,57400.0,34.0205,34.0352,34.0059,34.0132,57400.0
2011-02-23 11:30:00,46.49,46.49,46.38,46.43,67200.0,34.0132,34.0132,33.9327,33.9693,67200.0
2011-02-23 11:35:00,46.43,46.43,46.27,46.36,70000.0,33.9693,33.9693,33.8523,33.9181,70000.0
2011-02-23 11:40:00,46.35,46.36,46.31,46.35,82800.0,33.9108,33.9181,33.8815,33.9108,82800.0
2011-02-23 11:45:00,46.35,46.35,46.26,46.27,66400.0,33.9108,33.9108,33.8449,33.8523,66400.0
2011-02-23 11:50:00,46.27,46.29,46.24,46.24,97200.0,33.8523,33.8669,33.8303,33.8303,97200.0
2011-02-23 11:55:00,46.24,46.27,46.18,46.2,110800.0,33.8303,33.8523,33.7864,33.801,110800.0
2011-02-23 12:00:00,46.21,46.21,46.12,46.12,96000.0,33.8084,33.8084,33.7425,33.7425,96000.0
2011-02-23 12:05:00,46.13,46.17,45.97,45.99,97400.0,33.7498,33.7791,33.6328,33.6474,97400.0
2011-02-23 12:10:00,45.98,46.06,45.93,45.99,54800.0,33.6401,33.6986,33.6035,33.6474,54800.0
2011-02-23 12:15:00,45.99,46.02,45.9,45.95,97000.0,33.6474,33.6693,33.5815,33.6181,97000.0
2011-02-23 12:20:00,45.95,46.01,45.92,46.01,62800.0,33.6181,33.662,33.5962,33.662,62800.0
2011-02-23 12:25:00,46.01,46.1,46.0,46.1,40200.0,33.662,33.7279,33.6547,33.7279,40200.0
2011-02-23 12:30:00,46.1,46.13,46.06,46.09,34800.0,33.7279,33.7498,33.6986,33.7206,34800.0
2011-02-23 12:35:00,46.08,46.16,46.05,46.11,48000.0,33.7132,33.7718,33.6913,33.7352,48000.0
2011-02-23 12:40:00,46.1,46.21,46.07,46.16,81800.0,33.7279,33.8084,33.7059,33.7718,81800.0
2011-02-23 12:45:00,46.16,46.16,45.99,46.02,60800.0,33.7718,33.7718,33.6474,33.6693,60800.0
2011-02-23 12:50:00,46.02,46.03,45.88,45.9,55800.0,33.6693,33.6767,33.5669,33.5815,55800.0
2011-02-23 12:55:00,45.93,46.11,45.93,46.06,46400.0,33.6035,33.7352,33.6035,33.6986,46400.0
2011-02-23 13:00:00,46.06,46.12,46.02,46.1,43000.0,33.6986,33.7425,33.6693,33.7279,43000.0
2011-02-23 13:05:00,46.1,46.12,46.0,46.01,24600.0,33.7279,33.7425,33.6547,33.662,24600.0
2011-02-23 13:10:00,46.02,46.08,45.99,45.99,41200.0,33.6693,33.7132,33.6474,33.6474,41200.0
2011-02-23 13:15:00,46.0,46.01,45.76,45.77,108400.0,33.6547,33.662,33.4791,33.4864,108400.0
2011-02-23 13:20:00,45.79,46.05,45.77,46.05,49600.0,33.5011,33.6913,33.4864,33.6913,49600.0
2011-02-23 13:25:00,46.03,46.05,45.99,46.05,37600.0,33.6767,33.6913,33.6474,33.6913,37600.0
2011-02-23 13:30:00,46.04,46.04,45.92,45.93,40000.0,33.684,33.684,33.5962,33.6035,40000.0
2011-02-23 13:35:00,45.94,46.08,45.93,46.08,76600.0,33.6108,33.7132,33.6035,33.7132,76600.0
2011-02-23 13:40:00,46.07,46.07,45.96,46.03,59000.0,33.7059,33.7059,33.6254,33.6767,59000.0
2011-02-23 13:45:00,46.02,46.08,46.02,46.05,39000.0,33.6693,33.7132,33.6693,33.6913,39000.0
2011-02-23 13:50:00,46.05,46.12,46.05,46.12,30200.0,33.6913,33.7425,33.6913,33.7425,30200.0
2011-02-23 13:55:00,46.12,46.12,46.05,46.1,29400.0,33.7425,33.7425,33.6913,33.7279,29400.0
2011-02-23 14:00:00,46.1,46.24,46.08,46.24,83200.0,33.7279,33.8303,33.7132,33.8303,83200.0
2011-02-23 14:05:00,46.24,46.25,46.13,46.16,66800.0,33.8303,33.8376,33.7498,33.7718,66800.0
2011-02-23 14:10:00,46.16,46.18,46.01,46.01,68000.0,33.7718,33.7864,33.662,33.662,68000.0
2011-02-23 14:15:00,46.02,46.22,46.02,46.22,41800.0,33.6693,33.8157,33.6693,33.8157,41800.0
2011-02-23 14:20:00,46.22,46.31,46.21,46.27,58200.0,33.8157,33.8815,33.8084,33.8523,58200.0
2011-02-23 14:25:00,46.29,46.29,46.16,46.17,43800.0,33.8669,33.8669,33.7718,33.7791,43800.0
2011-02-23 14:30:00,46.17,46.23,46.17,46.22,60200.0,33.7791,33.823,33.7791,33.8157,60200.0
2011-02-23 14:35:00,46.22,46.22,46.13,46.13,82000.0,33.8157,33.8157,33.7498,33.7498,82000.0
2011-02-23 14:40:00,46.13,46.21,46.1,46.12,70600.0,33.7498,33.8084,33.7279,33.7425,70600.0
2011-02-23 14:45:00,46.13,46.19,46.08,46.1,92800.0,33.7498,33.7937,33.7132,33.7279,92800.0
2011-02-23 14:50:00,46.1,46.12,46.07,46.12,75800.0,33.7279,33.7425,33.7059,33.7425,75800.0
2011-02-23 14:55:00,46.12,46.31,46.1,46.29,92400.0,33.7425,33.8815,33.7279,33.8669,92400.0
2011-02-23 15:00:00,46.29,46.32,46.27,46.28,68200.0,33.8669,33.8888,33.8523,33.8596,68200.0
2011-02-23 15:05:00,46.27,46.34,46.21,46.21,50800.0,33.8523,33.9035,33.8084,33.8084,50800.0
2011-02-23 15:10:00,46.21,46.32,46.21,46.27,82000.0,33.8084,33.8888,33.8084,33.8523,82000.0
2011-02-23 15:15:00,46.27,46.28,46.2,46.23,94200.0,33.8523,33.8596,33.801,33.823,94200.0
2011-02-23 15:20:00,46.23,46.42,46.23,46.36,78800.0,33.823,33.962,33.823,33.9181,78800.0
2011-02-23 15:25:00,46.37,46.44,46.35,46.39,89000.0,33.9254,33.9766,33.9108,33.94,89000.0
2011-02-23 15:30:00,46.38,46.41,46.32,46.39,85400.0,33.9327,33.9547,33.8888,33.94,85400.0
2011-02-23 15:35:00,46.4,46.44,46.32,46.44,75600.0,33.9474,33.9766,33.8888,33.9766,75600.0
2011-02-23 15:40:00,46.43,46.45,46.39,46.4,79200.0,33.9693,33.9839,33.94,33.9474,79200.0
2011-02-23 15:45:00,46.39,46.39,46.26,46.39,117800.0,33.94,33.94,33.8449,33.94,117800.0
2011-02-23 15:50:00,46.38,46.4,46.32,46.34,141200.0,33.9327,33.9474,33.8888,33.9035,141200.0
2011-02-23 15:55:00,46.33,46.39,46.27,46.27,352600.0,33.8961,33.94,33.8523,33.8523,352600.0
2011-02-24 09:30:00,45.96,46.02,45.88,45.92,181200.0,33.7618,33.8059,33.703,33.7324,181200.0
2011-02-24 09:35:00,45.95,46.52,45.91,46.44,104000.0,33.7545,34.1732,33.7251,34.1144,104000.0
2011-02-24 09:40:00,46.44,46.6,46.41,46.6,131600.0,34.1144,34.2319,34.0924,34.2319,131600.0
2011-02-24 09:45:00,46.59,46.9,46.53,46.9,197600.0,34.2246,34.4523,34.1805,34.4523,197600.0
2011-02-24 09:50:00,46.88,46.88,46.63,46.65,107000.0,34.4376,34.4376,34.254,34.2687,107000.0
2011-02-24 09:55:00,46.66,46.9,46.63,46.85,63200.0,34.276,34.4523,34.254,34.4156,63200.0
2011-02-24 10:00:00,46.85,46.85,46.54,46.68,44600.0,34.4156,34.4156,34.1879,34.2907,44600.0
2011-02-24 10:05:00,46.65,46.9,46.59,46.9,39400.0,34.2687,34.4523,34.2246,34.4523,39400.0
2011-02-24 10:10:00,46.89,46.95,46.74,46.95,98800.0,34.445,34.489,34.3348,34.489,98800.0
2011-02-24 10:15:00,46.95,46.97,46.86,46.96,44000.0,34.489,34.5037,34.4229,34.4964,44000.0
2011-02-24 10:20:00,46.95,47.0,46.9,47.0,34600.0,34.489,34.5258,34.4523,34.5258,34600.0
2011-02-24 10:25:00,46.99,47.02,46.91,47.0,57000.0,34.5184,34.5405,34.4597,34.5258,57000.0
2011-02-24 10:30:00,47.01,47.02,46.81,46.88,59200.0,34.5331,34.5405,34.3862,34.4376,59200.0
2011-02-24 10:35:00,46.87,46.91,46.71,46.77,34200.0,34.4303,34.4597,34.3127,34.3568,34200.0
2011-02-24 10:40:00,46.75,46.81,46.74,46.8,35200.0,34.3421,34.3862,34.3348,34.3789,35200.0
2011-02-24 10:45:00,46.8,46.86,46.78,46.82,32000.0,34.3789,34.4229,34.3642,34.3935,32000.0
2011-02-24 10:50:00,46.8,46.93,46.79,46.92,37600.0,34.3789,34.4744,34.3715,34.467,37600.0
2011-02-24 10:55:00,46.92,46.96,46.76,46.77,53400.0,34.467,34.4964,34.3495,34.3568,53400.0
2011-02-24 11:00:00,46.76,46.81,46.73,46.74,54000.0,34.3495,34.3862,34.3274,34.3348,54000.0
2011-02-24 11:05:00,46.74,46.82,46.7,46.76,92800.0,34.3348,34.3935,34.3054,34.3495,92800.0
2011-02-24 11:10:00,46.78,46.81,46.65,46.67,18000.0,34.3642,34.3862,34.2687,34.2834,18000.0
2011-02-24 11:15:00,46.65,46.75,46.62,46.75,24400.0,34.2687,34.3421,34.2466,34.3421,24400.0
2011-02-24 11:20:00,46.74,46.77,46.65,46.65,21200.0,34.3348,34.3568,34.2687,34.2687,21200.0
2011-02-24 11:25:00,46.67,46.86,46.66,46.84,34400.0,34.2834,34.4229,34.276,34.4082,34400.0
2011-02-24 11:30:00,46.84,46.89,46.81,46.85,40400.0,34.4082,34.445,34.3862,34.4156,40400.0
2011-02-24 11:35:00,46.85,46.85,46.76,46.8,52400.0,34.4156,34.4156,34.3495,34.3789,52400.0
2011-02-24 11:40:00,46.8,46.83,46.74,46.77,32200.0,34.3789,34.4009,34.3348,34.3568,32200.0
2011-02-24 11:45:00,46.76,46.77,46.6,46.64,56200.0,34.3495,34.3568,34.2319,34.2613,56200.0
2011-02-24 11:50:00,46.64,46.76,46.63,46.75,33000.0,34.2613,34.3495,34.254,34.3421,33000.0
2011-02-24 11:55:00,46.79,46.82,46.75,46.81,23000.0,34.3715,34.3935,34.3421,34.3862,23000.0
2011-02-24 12:00:00,46.8,46.85,46.66,46.7,49000.0,34.3789,34.4156,34.276,34.3054,49000.0
2011-02-24 12:05:00,46.7,46.71,46.59,46.62,45400.0,34.3054,34.3127,34.2246,34.2466,45400.0
2011-02-24 12:10:00,46.62,46.74,46.61,46.74,42000.0,34.2466,34.3348,34.2393,34.3348,42000.0
2011-02-24 12:15:00,46.71,46.82,46.71,46.81,32200.0,34.3127,34.3935,34.3127,34.3862,32200.0
2011-02-24 12:20:00,46.82,46.83,46.79,46.8,20400.0,34.3935,34.4009,34.3715,34.3789,20400.0
2011-02-24 12:25:00,46.81,46.81,46.66,46.67,39600.0,34.3862,34.3862,34.276,34.2834,39600.0
2011-02-24 12:30:00,46.68,46.7,46.65,46.69,38600.0,34.2907,34.3054,34.2687,34.2981,38600.0
2011-02-24 12:35:00,46.68,46.82,46.67,46.82,36400.0,34.2907,34.3935,34.2834,34.3935,36400.0
2011-02-24 12:40:00,46.82,46.83,46.71,46.73,36400.0,34.3935,34.4009,34.3127,34.3274,36400.0
2011-02-24 12:45:00,46.72,46.75,46.67,46.74,48200.0,34.3201,34.3421,34.2834,34.3348,48200.0
2011-02-24 12:50:00,46.74,46.82,46.7,46.82,18800.0,34.3348,34.3935,34.3054,34.3935,18800.0
2011-02-24 12:55:00,46.8,46.88,46.8,46.85,32200.0,34.3789,34.4376,34.3789,34.4156,32200.0
2011-02-24 13:00:00,46.85,46.85,46.78,46.85,28400.0,34.4156,34.4156,34.3642,34.4156,28400.0
2011-02-24 13:05:00,46.84,46.87,46.77,46.77,28000.0,34.4082,34.4303,34.3568,34.3568,28000.0
2011-02-24 13:10:00,46.77,46.81,46.74,46.78,17000.0,34.3568,34.3862,34.3348,34.3642,17000.0
2011-02-24 13:15:00,46.79,46.92,46.76,46.85,38800.0,34.3715,34.467,34.3495,34.4156,38800.0
2011-02-24 13:20:00,46.84,46.9,46.8,46.8,26200.0,34.4082,34.4523,34.3789,34.3789,26200.0
2011-02-24 13:25:00,46.8,46.81,46.74,46.79,43800.0,34.3789,34.3862,34.3348,34.3715,43800.0
2011-02-24 13:30:00,46.79,46.87,46.79,46.85,38400.0,34.3715,34.4303,34.3715,34.4156,38400.0
2011-02-24 13:35:00,46.87,46.9,46.84,46.88,45600.0,34.4303,34.4523,34.4082,34.4376,45600.0
2011-02-24 13:40:00,46.88,46.91,46.73,46.78,33400.0,34.4376,34.4597,34.3274,34.3642,33400.0
2011-02-24 13:45:00,46.77,46.78,46.64,46.65,62600.0,34.3568,34.3642,34.2613,34.2687,62600.0
2011-02-24 13:50:00,46.65,46.7,46.62,46.63,19400.0,34.2687,34.3054,34.2466,34.254,19400.0
2011-02-24 13:55:00,46.63,46.68,46.57,46.68,44600.0,34.254,34.2907,34.2099,34.2907,44600.0
2011-02-24 14:00:00,46.68,46.72,46.63,46.68,35200.0,34.2907,34.3201,34.254,34.2907,35200.0
2011-02-24 14:05:00,46.68,46.71,46.6,46.71,55600.0,34.2907,34.3127,34.2319,34.3127,55600.0
2011-02-24 14:10:00,46.71,46.82,46.71,46.8,63000.0,34.3127,34.3935,34.3127,34.3789,63000.0
2011-02-24 14:15:00,46.8,46.97,46.79,46.97,71400.0,34.3789,34.5037,34.3715,34.5037,71400.0
2011-02-24 14:20:00,46.97,46.97,46.85,46.94,36600.0,34.5037,34.5037,34.4156,34.4817,36600.0
2011-02-24 14:25:00,46.94,47.03,46.94,46.99,64600.0,34.4817,34.5478,34.4817,34.5184,64600.0
2011-02-24 14:30:00,46.98,47.07,46.9,47.06,50800.0,34.5111,34.5772,34.4523,34.5699,50800.0
2011-02-24 14:35:00,47.06,47.08,46.96,46.97,43000.0,34.5699,34.5845,34.4964,34.5037,43000.0
2011-02-24 14:40:00,46.98,47.04,46.93,46.93,47200.0,34.5111,34.5552,34.4744,34.4744,47200.0
2011-02-24 14:45:00,46.95,47.02,46.94,47.02,65200.0,34.489,34.5405,34.4817,34.5405,65200.0
2011-02-24 14:50:00,47.01,47.01,46.85,46.88,51800.0,34.5331,34.5331,34.4156,34.4376,51800.0
2011-02-24 14:55:00,46.88,46.98,46.88,46.98,54200.0,34.4376,34.5111,34.4376,34.5111,54200.0
2011-02-24 15:00:00,46.97,47.02,46.92,46.94,50200.0,34.5037,34.5405,34.467,34.4817,50200.0
2011-02-24 15:05:00,46.95,47.07,46.91,47.05,54600.0,34.489,34.5772,34.4597,34.5625,54600.0
2011-02-24 15:10:00,47.05,47.07,46.97,47.07,45800.0,34.5625,34.5772,34.5037,34.5772,45800.0
2011-02-24 15:15:00,47.07,47.13,47.05,47.07,48600.0,34.5772,34.6213,34.5625,34.5772,48600.0
2011-02-24 15:20:00,47.06,47.13,47.04,47.12,46000.0,34.5699,34.6213,34.5552,34.6139,46000.0
2011-02-24 15:25:00,47.13,47.14,47.06,47.07,63200.0,34.6213,34.6286,34.5699,34.5772,63200.0
2011-02-24 15:30:00,47.08,47.16,47.07,47.1,57800.0,34.5845,34.6433,34.5772,34.5992,57800.0
2011-02-24 15:35:00,47.1,47.1,46.98,46.99,69800.0,34.5992,34.5992,34.5111,34.5184,69800.0
2011-02-24 15:40:00,46.99,47.04,46.94,47.0,98400.0,34.5184,34.5552,34.4817,34.5258,98400.0
2011-02-24 15:45:00,46.99,47.01,46.92,46.93,139000.0,34.5184,34.5331,34.467,34.4744,139000.0
2011-02-24 15:50:00,46.92,46.96,46.85,46.87,125200.0,34.467,34.4964,34.4156,34.4303,125200.0
2011-02-24 15:55:00,46.88,46.92,46.84,46.86,209200.0,34.4376,34.467,34.4082,34.4229,209200.0
2011-02-25 09:30:00,47.15,47.15,47.01,47.12,79200.0,34.636,34.636,34.5331,34.6139,79200.0
2011-02-25 09:35:00,47.14,47.24,46.99,47.06,56400.0,34.6286,34.7021,34.5184,34.5699,56400.0
2011-02-25 09:40:00,47.02,47.04,46.8,46.92,55200.0,34.5405,34.5552,34.3789,34.467,55200.0
2011-02-25 09:45:00,46.92,46.97,46.85,46.88,49000.0,34.467,34.5037,34.4156,34.4376,49000.0
2011-02-25 09:50:00,46.88,46.93,46.81,46.87,45400.0,34.4376,34.4744,34.3862,34.4303,45400.0
2011-02-25 09:55:00,46.87,47.02,46.84,47.01,30800.0,34.4303,34.5405,34.4082,34.5331,30800.0
2011-02-25 10:00:00,47.02,47.19,47.02,47.19,32200.0,34.5405,34.6653,34.5405,34.6653,32200.0
2011-02-25 10:05:00,47.19,47.27,47.13,47.21,84600.0,34.6653,34.7241,34.6213,34.68,84600.0
2011-02-25 10:10:00,47.21,47.21,47.09,47.13,64800.0,34.68,34.68,34.5919,34.6213,64800.0
2011-02-25 10:15:00,47.14,47.14,46.96,46.99,24200.0,34.6286,34.6286,34.4964,34.5184,24200.0
2011-02-25 10:20:00,46.99,47.1,46.93,47.1,26800.0,34.5184,34.5992,34.4744,34.5992,26800.0
2011-02-25 10:25:00,47.1,47.1,47.06,47.06,37800.0,34.5992,34.5992,34.5699,34.5699,37800.0
2011-02-25 10:30:00,47.06,47.08,47.0,47.05,20400.0,34.5699,34.5845,34.5258,34.5625,20400.0
2011-02-25 10:35:00,47.05,47.18,47.05,47.18,20200.0,34.5625,34.658,34.5625,34.658,20200.0
2011-02-25 10:40:00,47.18,47.29,47.18,47.29,48400.0,34.658,34.7388,34.658,34.7388,48400.0
2011-02-25 10:45:00,47.3,47.31,47.23,47.27,59000.0,34.7462,34.7535,34.6947,34.7241,59000.0
2011-02-25 10:50:00,47.27,47.27,47.16,47.19,33600.0,34.7241,34.7241,34.6433,34.6653,33600.0
2011-02-25 10:55:00,47.16,47.2,47.16,47.18,11600.0,34.6433,34.6727,34.6433,34.658,11600.0
2011-02-25 11:00:00,47.19,47.21,47.14,47.15,47600.0,34.6653,34.68,34.6286,34.636,47600.0
2011-02-25 11:05:00,47.13,47.14,47.08,47.08,37800.0,34.6213,34.6286,34.5845,34.5845,37800.0
2011-02-25 11:10:00,47.08,47.16,47.06,47.15,15400.0,34.5845,34.6433,34.5699,34.636,15400.0
2011-02-25 11:15:00,47.15,47.2,47.15,47.15,16600.0,34.636,34.6727,34.636,34.636,16600.0
2011-02-25 11:20:00,47.15,47.19,47.1,47.1,21200.0,34.636,34.6653,34.5992,34.5992,21200.0
2011-02-25 11:25:00,47.1,47.1,47.01,47.01,29000.0,34.5992,34.5992,34.5331,34.5331,29000.0
2011-02-25 11:30:00,47.01,47.02,46.98,46.99,37000.0,34.5331,34.5405,34.5111,34.5184,37000.0
2011-02-25 11:35:00,46.97,47.01,46.95,46.98,26000.0,34.5037,34.5331,34.489,34.5111,26000.0
2011-02-25 11:40:00,46.97,46.97,46.87,46.87,32200.0,34.5037,34.5037,34.4303,34.4303,32200.0
2011-02-25 11:45:00,46.87,46.89,46.84,46.87,31400.0,34.4303,34.445,34.4082,34.4303,31400.0
2011-02-25 11:50:00,46.87,46.91,46.82,46.89,44600.0,34.4303,34.4597,34.3935,34.445,44600.0
2011-02-25 11:55:00,46.9,46.91,46.87,46.9,42600.0,34.4523,34.4597,34.4303,34.4523,42600.0
2011-02-25 12:00:00,46.88,47.01,46.87,46.97,50600.0,34.4376,34.5331,34.4303,34.5037,50600.0
2011-02-25 12:05:00,46.99,47.02,46.98,47.02,21400.0,34.5184,34.5405,34.5111,34.5405,21400.0
2011-02-25 12:10:00,47.01,47.01,46.94,46.99,26000.0,34.5331,34.5331,34.4817,34.5184,26000.0
2011-02-25 12:15:00,46.99,47.02,46.96,46.99,30800.0,34.5184,34.5405,34.4964,34.5184,30800.0
2011-02-25 12:20:00,46.98,47.04,46.98,47.04,48600.0,34.5111,34.5552,34.5111,34.5552,48600.0
2011-02-25 12:25:00,47.02,47.04,46.99,47.04,15000.0,34.5405,34.5552,34.5184,34.5552,15000.0
2011-02-25 12:30:00,47.02,47.13,47.01,47.11,48600.0,34.5405,34.6213,34.5331,34.6066,48600.0
2011-02-25 12:35:00,47.11,47.12,47.02,47.02,17400.0,34.6066,34.6139,34.5405,34.5405,17400.0
2011-02-25 12:40:00,47.02,47.05,46.99,47.02,15000.0,34.5405,34.5625,34.5184,34.5405,15000.0
2011-02-25 12:45:00,47.02,47.07,46.99,47.07,7200.0,34.5405,34.5772,34.5184,34.5772,7200.0
2011-02-25 12:50:00,47.06,47.06,47.01,47.02,10600.0,34.5699,34.5699,34.5331,34.5405,10600.0
2011-02-25 12:55:00,47.02,47.05,47.0,47.05,9200.0,34.5405,34.5625,34.5258,34.5625,9200.0
2011-02-25 13:00:00,47.06,47.07,47.04,47.06,7200.0,34.5699,34.5772,34.5552,34.5699,7200.0
2011-02-25 13:05:00,47.06,47.15,47.03,47.14,45000.0,34.5699,34.636,34.5478,34.6286,45000.0
2011-02-25 13:10:00,47.15,47.16,47.1,47.13,75800.0,34.636,34.6433,34.5992,34.6213,75800.0
2011-02-25 13:15:00,47.13,47.21,47.13,47.2,17000.0,34.6213,34.68,34.6213,34.6727,17000.0
2011-02-25 13:20:00,47.2,47.22,47.17,47.19,24800.0,34.6727,34.6874,34.6507,34.6653,24800.0
2011-02-25 13:25:00,47.19,47.22,47.17,47.2,14400.0,34.6653,34.6874,34.6507,34.6727,14400.0
2011-02-25 13:30:00,47.2,47.21,47.13,47.13,93400.0,34.6727,34.68,34.6213,34.6213,93400.0
2011-02-25 13:35:00,47.13,47.15,47.09,47.13,50800.0,34.6213,34.636,34.5919,34.6213,50800.0
2011-02-25 13:40:00,47.13,47.17,47.13,47.16,7400.0,34.6213,34.6507,34.6213,34.6433,7400.0
2011-02-25 13:45:00,47.18,47.19,47.1,47.13,15800.0,34.658,34.6653,34.5992,34.6213,15800.0
2011-02-25 13:50:00,47.13,47.19,47.13,47.16,28400.0,34.6213,34.6653,34.6213,34.6433,28400.0
2011-02-25 13:55:00,47.17,47.2,47.13,47.17,58600.0,34.6507,34.6727,34.6213,34.6507,58600.0
2011-02-25 14:00:00,47.17,47.17,47.09,47.1,31800.0,34.6507,34.6507,34.5919,34.5992,31800.0
2011-02-25 14:05:00,47.1,47.16,47.1,47.16,39000.0,34.5992,34.6433,34.5992,34.6433,39000.0
2011-02-25 14:10:00,47.16,47.18,47.13,47.15,19800.0,34.6433,34.658,34.6213,34.636,19800.0
2011-02-25 14:15:00,47.15,47.18,47.1,47.13,33800.0,34.636,34.658,34.5992,34.6213,33800.0
2011-02-25 14:20:00,47.13,47.15,47.07,47.1,42200.0,34.6213,34.636,34.5772,34.5992,42200.0
2011-02-25 14:25:00,47.1,47.1,47.02,47.02,65800.0,34.5992,34.5992,34.5405,34.5405,65800.0
2011-02-25 14:30:00,47.04,47.06,47.03,47.04,108400.0,34.5552,34.5699,34.5478,34.5552,108400.0
2011-02-25 14:35:00,47.03,47.06,46.99,47.0,32000.0,34.5478,34.5699,34.5184,34.5258,32000.0
2011-02-25 14:40:00,47.0,47.02,46.99,47.01,38000.0,34.5258,34.5405,34.5184,34.5331,38000.0
2011-02-25 14:45:00,47.01,47.03,46.99,47.02,90200.0,34.5331,34.5478,34.5184,34.5405,90200.0
2011-02-25 14:50:00,47.02,47.05,46.99,47.02,57600.0,34.5405,34.5625,34.5184,34.5405,57600.0
2011-02-25 14:55:00,47.02,47.06,47.02,47.04,34200.0,34.5405,34.5699,34.5405,34.5552,34200.0
2011-02-25 15:00:00,47.03,47.03,46.99,47.02,44800.0,34.5478,34.5478,34.5184,34.5405,44800.0
2011-02-25 15:05:00,47.02,47.02,47.02,47.02,47000.0,34.5405,34.5405,34.5405,34.5405,47000.0
2011-02-25 15:10:00,47.02,47.06,47.02,47.02,209200.0,34.5405,34.5699,34.5405,34.5405,209200.0
2011-02-25 15:15:00,47.02,47.02,47.01,47.02,44000.0,34.5405,34.5405,34.5331,34.5405,44000.0
2011-02-25 15:20:00,47.02,47.02,46.98,46.99,117800.0,34.5405,34.5405,34.5111,34.5184,117800.0
2011-02-25 15:25:00,46.99,47.02,46.97,46.99,68400.0,34.5184,34.5405,34.5037,34.5184,68400.0
2011-02-25 15:30:00,47.0,47.01,46.96,46.96,76200.0,34.5258,34.5331,34.4964,34.4964,76200.0
2011-02-25 15:35:00,46.96,46.98,46.95,46.96,76000.0,34.4964,34.5111,34.489,34.4964,76000.0
2011-02-25 15:40:00,46.95,46.96,46.92,46.94,121600.0,34.489,34.4964,34.467,34.4817,121600.0
2011-02-25 15:45:00,46.94,47.06,46.93,47.06,132600.0,34.4817,34.5699,34.4744,34.5699,132600.0
2011-02-25 15:50:00,47.06,47.08,47.02,47.06,122600.0,34.5699,34.5845,34.5405,34.5699,122600.0
2011-02-25 15:55:00,47.06,47.08,47.01,47.03,177000.0,34.5699,34.5845,34.5331,34.5478,177000.0
2011-02-28 09:30:00,47.13,47.5,46.95,47.5,148800.0,34.6213,34.8931,34.489,34.8931,148800.0
2011-02-28 09:35:00,47.51,47.53,47.4,47.44,75200.0,34.9004,34.9151,34.8196,34.849,75200.0
2011-02-28 09:40:00,47.42,47.49,47.31,47.46,104400.0,34.8343,34.8857,34.7535,34.8637,104400.0
2011-02-28 09:45:00,47.48,47.52,47.43,47.47,75600.0,34.8784,34.9078,34.8416,34.871,75600.0
2011-02-28 09:50:00,47.48,47.5,47.4,47.47,27800.0,34.8784,34.8931,34.8196,34.871,27800.0
2011-02-28 09:55:00,47.47,47.53,47.44,47.47,48000.0,34.871,34.9151,34.849,34.871,48000.0
2011-02-28 10:00:00,47.47,47.69,47.45,47.65,188400.0,34.871,35.0326,34.8563,35.0033,188400.0
2011-02-28 10:05:00,47.66,47.67,47.52,47.53,61200.0,35.0106,35.018,34.9078,34.9151,61200.0
2011-02-28 10:10:00,47.52,47.59,47.46,47.59,47600.0,34.9078,34.9592,34.8637,34.9592,47600.0
2011-02-28 10:15:00,47.59,47.7,47.59,47.7,60400.0,34.9592,35.04,34.9592,35.04,60400.0
2011-02-28 10:20:00,47.7,47.77,47.69,47.74,210200.0,35.04,35.0914,35.0326,35.0694,210200.0
2011-02-28 10:25:00,47.74,47.74,47.61,47.67,246000.0,35.0694,35.0694,34.9739,35.018,246000.0
2011-02-28 10:30:00,47.67,47.7,47.58,47.63,135800.0,35.018,35.04,34.9518,34.9886,135800.0
2011-02-28 10:35:00,47.63,47.67,47.6,47.61,36000.0,34.9886,35.018,34.9665,34.9739,36000.0
2011-02-28 10:40:00,47.6,47.64,47.58,47.6,30600.0,34.9665,34.9959,34.9518,34.9665,30600.0
2011-02-28 10:45:00,47.62,47.65,47.58,47.59,39600.0,34.9812,35.0033,34.9518,34.9592,39600.0
2011-02-28 10:50:00,47.59,47.6,47.52,47.55,123600.0,34.9592,34.9665,34.9078,34.9298,123600.0
2011-02-28 10:55:00,47.55,47.6,47.54,47.54,46600.0,34.9298,34.9665,34.9225,34.9225,46600.0
2011-02-28 11:00:00,47.54,47.56,47.5,47.56,56400.0,34.9225,34.9371,34.8931,34.9371,56400.0
2011-02-28 11:05:00,47.54,47.6,47.53,47.6,58200.0,34.9225,34.9665,34.9151,34.9665,58200.0
2011-02-28 11:10:00,47.6,47.63,47.59,47.63,27200.0,34.9665,34.9886,34.9592,34.9886,27200.0
2011-02-28 11:15:00,47.63,47.69,47.6,47.67,121200.0,34.9886,35.0326,34.9665,35.018,121200.0
2011-02-28 11:20:00,47.69,47.7,47.62,47.66,18600.0,35.0326,35.04,34.9812,35.0106,18600.0
2011-02-28 11:25:00,47.65,47.67,47.59,47.63,45600.0,35.0033,35.018,34.9592,34.9886,45600.0
2011-02-28 11:30:00,47.62,47.62,47.57,47.59,25000.0,34.9812,34.9812,34.9445,34.9592,25000.0
2011-02-28 11:35:00,47.6,47.6,47.56,47.6,26200.0,34.9665,34.9665,34.9371,34.9665,26200.0
2011-02-28 11:40:00,47.6,47.67,47.58,47.63,31000.0,34.9665,35.018,34.9518,34.9886,31000.0
2011-02-28 11:45:00,47.62,47.66,47.59,47.62,71000.0,34.9812,35.0106,34.9592,34.9812,71000.0
2011-02-28 11:50:00,47.62,47.63,47.54,47.58,24200.0,34.9812,34.9886,34.9225,34.9518,24200.0
2011-02-28 11:55:00,47.59,47.59,47.57,47.58,33000.0,34.9592,34.9592,34.9445,34.9518,33000.0
2011-02-28 12:00:00,47.59,47.6,47.56,47.58,34000.0,34.9592,34.9665,34.9371,34.9518,34000.0
2011-02-28 12:05:00,47.58,47.66,47.57,47.66,37200.0,34.9518,35.0106,34.9445,35.0106,37200.0
2011-02-28 12:10:00,47.66,47.66,47.62,47.62,43800.0,35.0106,35.0106,34.9812,34.9812,43800.0
2011-02-28 12:15:00,47.62,47.63,47.55,47.63,72400.0,34.9812,34.9886,34.9298,34.9886,72400.0
2011-02-28 12:20:00,47.63,47.66,47.62,47.63,29600.0,34.9886,35.0106,34.9812,34.9886,29600.0
2011-02-28 12:25:00,47.63,47.66,47.6,47.63,41600.0,34.9886,35.0106,34.9665,34.9886,41600.0
2011-02-28 12:30:00,47.63,47.65,47.61,47.65,31000.0,34.9886,35.0033,34.9739,35.0033,31000.0
2011-02-28 12:35:00,47.64,47.65,47.6,47.62,18600.0,34.9959,35.0033,34.9665,34.9812,18600.0
2011-02-28 12:40:00,47.62,47.63,47.57,47.6,23400.0,34.9812,34.9886,34.9445,34.9665,23400.0
2011-02-28 12:45:00,47.6,47.63,47.59,47.6,52800.0,34.9665,34.9886,34.9592,34.9665,52800.0
2011-02-28 12:50:00,47.61,47.63,47.58,47.59,35200.0,34.9739,34.9886,34.9518,34.9592,35200.0
2011-02-28 12:55:00,47.59,47.6,47.52,47.6,60400.0,34.9592,34.9665,34.9078,34.9665,60400.0
2011-02-28 13:00:00,47.6,47.6,47.57,47.58,42600.0,34.9665,34.9665,34.9445,34.9518,42600.0
2011-02-28 13:05:00,47.58,47.63,47.56,47.61,33600.0,34.9518,34.9886,34.9371,34.9739,33600.0
2011-02-28 13:10:00,47.6,47.66,47.6,47.65,28200.0,34.9665,35.0106,34.9665,35.0033,28200.0
2011-02-28 13:15:00,47.65,47.68,47.64,47.66,65400.0,35.0033,35.0253,34.9959,35.0106,65400.0
2011-02-28 13:20:00,47.66,47.66,47.59,47.63,29600.0,35.0106,35.0106,34.9592,34.9886,29600.0
2011-02-28 13:25:00,47.63,47.66,47.56,47.62,44000.0,34.9886,35.0106,34.9371,34.9812,44000.0
2011-02-28 13:30:00,47.62,47.64,47.6,47.62,30000.0,34.9812,34.9959,34.9665,34.9812,30000.0
2011-02-28 13:35:00,47.63,47.63,47.58,47.6,25200.0,34.9886,34.9886,34.9518,34.9665,25200.0
2011-02-28 13:40:00,47.62,47.65,47.6,47.6,23800.0,34.9812,35.0033,34.9665,34.9665,23800.0
2011-02-28 13:45:00,47.6,47.62,47.56,47.59,30200.0,34.9665,34.9812,34.9371,34.9592,30200.0
2011-02-28 13:50:00,47.6,47.63,47.6,47.62,30800.0,34.9665,34.9886,34.9665,34.9812,30800.0
2011-02-28 13:55:00,47.62,47.63,47.6,47.62,29400.0,34.9812,34.9886,34.9665,34.9812,29400.0
2011-02-28 14:00:00,47.61,47.63,47.58,47.63,51800.0,34.9739,34.9886,34.9518,34.9886,51800.0
2011-02-28 14:05:00,47.63,47.63,47.59,47.6,23800.0,34.9886,34.9886,34.9592,34.9665,23800.0
2011-02-28 14:10:00,47.59,47.64,47.58,47.63,40600.0,34.9592,34.9959,34.9518,34.9886,40600.0
2011-02-28 14:15:00,47.63,47.64,47.62,47.63,30800.0,34.9886,34.9959,34.9812,34.9886,30800.0
2011-02-28 14:20:00,47.63,47.64,47.6,47.62,30600.0,34.9886,34.9959,34.9665,34.9812,30600.0
2011-02-28 14:25:00,47.63,47.68,47.62,47.67,49000.0,34.9886,35.0253,34.9812,35.018,49000.0
2011-02-28 14:30:00,47.67,47.72,47.66,47.69,68400.0,35.018,35.0547,35.0106,35.0326,68400.0
2011-02-28 14:35:00,47.68,47.7,47.67,47.68,86200.0,35.0253,35.04,35.018,35.0253,86200.0
2011-02-28 14:40:00,47.67,47.7,47.66,47.69,31000.0,35.018,35.04,35.0106,35.0326,31000.0
2011-02-28 14:45:00,47.69,47.72,47.66,47.68,42800.0,35.0326,35.0547,35.0106,35.0253,42800.0
2011-02-28 14:50:00,47.68,47.68,47.64,47.65,42200.0,35.0253,35.0253,34.9959,35.0033,42200.0
2011-02-28 14:55:00,47.66,47.71,47.64,47.71,50600.0,35.0106,35.0473,34.9959,35.0473,50600.0
2011-02-28 15:00:00,47.71,47.72,47.68,47.68,43800.0,35.0473,35.0547,35.0253,35.0253,43800.0
2011-02-28 15:05:00,47.68,47.69,47.62,47.63,59600.0,35.0253,35.0326,34.9812,34.9886,59600.0
2011-02-28 15:10:00,47.63,47.7,47.63,47.68,130200.0,34.9886,35.04,34.9886,35.0253,130200.0
2011-02-28 15:15:00,47.68,47.69,47.65,47.66,56200.0,35.0253,35.0326,35.0033,35.0106,56200.0
2011-02-28 15:20:00,47.66,47.71,47.64,47.69,96000.0,35.0106,35.0473,34.9959,35.0326,96000.0
2011-02-28 15:25:00,47.69,47.69,47.67,47.69,69800.0,35.0326,35.0326,35.018,35.0326,69800.0
2011-02-28 15:30:00,47.69,47.7,47.67,47.69,114600.0,35.0326,35.04,35.018,35.0326,114600.0
2011-02-28 15:35:00,47.69,47.69,47.65,47.66,119400.0,35.0326,35.0326,35.0033,35.0106,119400.0
2011-02-28 15:40:00,47.67,47.67,47.61,47.62,67400.0,35.018,35.018,34.9739,34.9812,67400.0
2011-02-28 15:45:00,47.62,47.65,47.58,47.61,148200.0,34.9812,35.0033,34.9518,34.9739,148200.0
2011-02-28 15:50:00,47.61,47.65,47.6,47.62,110600.0,34.9739,35.0033,34.9665,34.9812,110600.0
2011-02-28 15:55:00,47.62,47.72,47.6,47.71,217600.0,34.9812,35.0547,34.9665,35.0473,217600.0
2011-03-01 09:30:00,47.96,47.96,47.8,47.84,97800.0,35.231,35.231,35.1134,35.1428,97800.0
2011-03-01 09:35:00,47.84,47.88,47.5,47.54,116400.0,35.1428,35.1722,34.8931,34.9225,116400.0
2011-03-01 09:40:00,47.54,47.58,47.46,47.52,93000.0,34.9225,34.9518,34.8637,34.9078,93000.0
2011-03-01 09:45:00,47.52,47.58,47.47,47.51,52800.0,34.9078,34.9518,34.871,34.9004,52800.0
2011-03-01 09:50:00,47.51,47.66,47.5,47.58,51800.0,34.9004,35.0106,34.8931,34.9518,51800.0
2011-03-01 09:55:00,47.56,47.67,47.5,47.58,50200.0,34.9371,35.018,34.8931,34.9518,50200.0
2011-03-01 10:00:00,47.55,47.76,47.48,47.56,83200.0,34.9298,35.0841,34.8784,34.9371,83200.0
2011-03-01 10:05:00,47.56,47.59,47.49,47.56,94600.0,34.9371,34.9592,34.8857,34.9371,94600.0
2011-03-01 10:10:00,47.55,47.56,47.42,47.55,70400.0,34.9298,34.9371,34.8343,34.9298,70400.0
2011-03-01 10:15:00,47.55,47.55,47.23,47.25,119600.0,34.9298,34.9298,34.6947,34.7094,119600.0
2011-03-01 10:20:00,47.26,47.36,47.19,47.27,129200.0,34.7168,34.7902,34.6653,34.7241,129200.0
2011-03-01 10:25:00,47.3,47.33,47.18,47.2,68800.0,34.7462,34.7682,34.658,34.6727,68800.0
2011-03-01 10:30:00,47.19,47.29,47.08,47.15,94200.0,34.6653,34.7388,34.5845,34.636,94200.0
2011-03-01 10:35:00,47.15,47.25,47.07,47.22,70400.0,34.636,34.7094,34.5772,34.6874,70400.0
2011-03-01 10:40:00,47.22,47.35,47.21,47.29,45400.0,34.6874,34.7829,34.68,34.7388,45400.0
2011-03-01 10:45:00,47.29,47.36,47.27,47.35,38000.0,34.7388,34.7902,34.7241,34.7829,38000.0
2011-03-01 10:50:00,47.32,47.51,47.32,47.48,43200.0,34.7608,34.9004,34.7608,34.8784,43200.0
2011-03-01 10:55:00,47.48,47.6,47.48,47.58,52400.0,34.8784,34.9665,34.8784,34.9518,52400.0
2011-03-01 11:00:00,47.6,47.6,47.47,47.49,52200.0,34.9665,34.9665,34.871,34.8857,52200.0
2011-03-01 11:05:00,47.49,47.5,47.44,47.47,29200.0,34.8857,34.8931,34.849,34.871,29200.0
2011-03-01 11:10:00,47.45,47.48,47.38,47.4,44200.0,34.8563,34.8784,34.8049,34.8196,44200.0
2011-03-01 11:15:00,47.42,47.46,47.36,47.43,27800.0,34.8343,34.8637,34.7902,34.8416,27800.0
2011-03-01 11:20:00,47.46,47.49,47.36,47.38,33400.0,34.8637,34.8857,34.7902,34.8049,33400.0
2011-03-01 11:25:00,47.37,47.39,47.25,47.29,41200.0,34.7976,34.8123,34.7094,34.7388,41200.0
2011-03-01 11:30:00,47.26,47.26,47.13,47.16,65800.0,34.7168,34.7168,34.6213,34.6433,65800.0
2011-03-01 11:35:00,47.16,47.16,46.85,46.88,234200.0,34.6433,34.6433,34.4156,34.4376,234200.0
2011-03-01 11:40:00,46.88,47.08,46.87,47.05,117400.0,34.4376,34.5845,34.4303,34.5625,117400.0
2011-03-01 11:45:00,47.05,47.13,46.92,46.93,100000.0,34.5625,34.6213,34.467,34.4744,100000.0
2011-03-01 11:50:00,46.92,46.94,46.83,46.86,193800.0,34.467,34.4817,34.4009,34.4229,193800.0
2011-03-01 11:55:00,46.85,46.91,46.81,46.85,109400.0,34.4156,34.4597,34.3862,34.4156,109400.0
2011-03-01 12:00:00,46.85,46.85,46.66,46.77,122000.0,34.4156,34.4156,34.276,34.3568,122000.0
2011-03-01 12:05:00,46.79,46.81,46.72,46.79,94800.0,34.3715,34.3862,34.3201,34.3715,94800.0
2011-03-01 12:10:00,46.8,46.81,46.69,46.71,104600.0,34.3789,34.3862,34.2981,34.3127,104600.0
2011-03-01 12:15:00,46.72,46.72,46.63,46.66,107000.0,34.3201,34.3201,34.254,34.276,107000.0
2011-03-01 12:20:00,46.66,46.68,46.64,46.65,48200.0,34.276,34.2907,34.2613,34.2687,48200.0
2011-03-01 12:25:00,46.65,46.65,46.52,46.54,113600.0,34.2687,34.2687,34.1732,34.1879,113600.0
2011-03-01 12:30:00,46.55,46.67,46.52,46.6,56400.0,34.1952,34.2834,34.1732,34.2319,56400.0
2011-03-01 12:35:00,46.6,46.66,46.6,46.63,39200.0,34.2319,34.276,34.2319,34.254,39200.0
2011-03-01 12:40:00,46.63,46.68,46.63,46.64,97800.0,34.254,34.2907,34.254,34.2613,97800.0
2011-03-01 12:45:00,46.65,46.67,46.6,46.62,66200.0,34.2687,34.2834,34.2319,34.2466,66200.0
2011-03-01 12:50:00,46.62,46.68,46.6,46.62,34200.0,34.2466,34.2907,34.2319,34.2466,34200.0
2011-03-01 12:55:00,46.62,46.71,46.61,46.66,85800.0,34.2466,34.3127,34.2393,34.276,85800.0
2011-03-01 13:00:00,46.63,46.63,46.53,46.56,54600.0,34.254,34.254,34.1805,34.2026,54600.0
2011-03-01 13:05:00,46.55,46.6,46.55,46.6,38200.0,34.1952,34.2319,34.1952,34.2319,38200.0
2011-03-01 13:10:00,46.6,46.66,46.56,46.63,53400.0,34.2319,34.276,34.2026,34.254,53400.0
2011-03-01 13:15:00,46.63,46.63,46.52,46.55,108800.0,34.254,34.254,34.1732,34.1952,108800.0
2011-03-01 13:20:00,46.55,46.57,46.4,46.5,159400.0,34.1952,34.2099,34.085,34.1585,159400.0
2011-03-01 13:25:00,46.49,46.5,46.26,46.27,116400.0,34.1511,34.1585,33.9822,33.9895,116400.0
2011-03-01 13:30:00,46.27,46.4,46.24,46.4,95800.0,33.9895,34.085,33.9675,34.085,95800.0
2011-03-01 13:35:00,46.4,46.45,46.35,46.43,40200.0,34.085,34.1218,34.0483,34.1071,40200.0
2011-03-01 13:40:00,46.43,46.45,46.32,46.37,56000.0,34.1071,34.1218,34.0263,34.063,56000.0
2011-03-01 13:45:00,46.34,46.43,46.34,46.37,38200.0,34.0409,34.1071,34.0409,34.063,38200.0
2011-03-01 13:50:00,46.36,46.38,46.32,46.38,41200.0,34.0556,34.0703,34.0263,34.0703,41200.0
2011-03-01 13:55:00,46.39,46.51,46.38,46.48,45400.0,34.0777,34.1658,34.0703,34.1438,45400.0
2011-03-01 14:00:00,46.48,46.49,46.3,46.32,103600.0,34.1438,34.1511,34.0116,34.0263,103600.0
2011-03-01 14:05:00,46.32,46.4,46.3,46.37,126600.0,34.0263,34.085,34.0116,34.063,126600.0
2011-03-01 14:10:00,46.38,46.38,46.26,46.27,141200.0,34.0703,34.0703,33.9822,33.9895,141200.0
2011-03-01 14:15:00,46.27,46.3,46.25,46.27,111600.0,33.9895,34.0116,33.9748,33.9895,111600.0
2011-03-01 14:20:00,46.3,46.32,46.23,46.25,85400.0,34.0116,34.0263,33.9601,33.9748,85400.0
2011-03-01 14:25:00,46.24,46.3,46.21,46.22,114600.0,33.9675,34.0116,33.9454,33.9528,114600.0
2011-03-01 14:30:00,46.22,46.29,46.22,46.24,108000.0,33.9528,34.0042,33.9528,33.9675,108000.0
2011-03-01 14:35:00,46.24,46.24,46.21,46.23,80800.0,33.9675,33.9675,33.9454,33.9601,80800.0
2011-03-01 14:40:00,46.23,46.35,46.22,46.33,104400.0,33.9601,34.0483,33.9528,34.0336,104400.0
2011-03-01 14:45:00,46.32,46.32,46.26,46.3,52400.0,34.0263,34.0263,33.9822,34.0116,52400.0
2011-03-01 14:50:00,46.3,46.4,46.29,46.4,66400.0,34.0116,34.085,34.0042,34.085,66400.0
2011-03-01 14:55:00,46.38,46.4,46.37,46.38,133400.0,34.0703,34.085,34.063,34.0703,133400.0
2011-03-01 15:00:00,46.38,46.43,46.38,46.38,140200.0,34.0703,34.1071,34.0703,34.0703,140200.0
2011-03-01 15:05:00,46.38,46.4,46.35,46.38,186600.0,34.0703,34.085,34.0483,34.0703,186600.0
2011-03-01 15:10:00,46.38,46.39,46.35,46.38,167400.0,34.0703,34.0777,34.0483,34.0703,167400.0
2011-03-01 15:15:00,46.38,46.48,46.38,46.48,139400.0,34.0703,34.1438,34.0703,34.1438,139400.0
2011-03-01 15:20:00,46.48,46.52,46.46,46.51,126000.0,34.1438,34.1732,34.1291,34.1658,126000.0
2011-03-01 15:25:00,46.51,46.52,46.47,46.49,110200.0,34.1658,34.1732,34.1364,34.1511,110200.0
2011-03-01 15:30:00,46.48,46.55,46.47,46.51,114200.0,34.1438,34.1952,34.1364,34.1658,114200.0
2011-03-01 15:35:00,46.52,46.55,46.44,46.48,169200.0,34.1732,34.1952,34.1144,34.1438,169200.0
2011-03-01 15:40:00,46.48,46.5,46.38,46.41,175000.0,34.1438,34.1585,34.0703,34.0924,175000.0
2011-03-01 15:45:00,46.41,46.45,46.35,46.38,298400.0,34.0924,34.1218,34.0483,34.0703,298400.0
2011-03-01 15:50:00,46.38,46.41,46.31,46.37,209000.0,34.0703,34.0924,34.0189,34.063,209000.0
2011-03-01 15:55:00,46.37,46.42,46.31,46.33,303800.0,34.063,34.0997,34.0189,34.0336,303800.0
2011-03-02 09:30:00,46.3,46.61,46.27,46.52,128000.0,34.0116,34.2393,33.9895,34.1732,128000.0
2011-03-02 09:35:00,46.52,46.77,46.51,46.74,165200.0,34.1732,34.3568,34.1658,34.3348,165200.0
2011-03-02 09:40:00,46.77,47.19,46.74,47.02,228000.0,34.3568,34.6653,34.3348,34.5405,228000.0
2011-03-02 09:45:00,47.03,47.05,46.84,46.95,159400.0,34.5478,34.5625,34.4082,34.489,159400.0
2011-03-02 09:50:00,46.95,47.04,46.89,46.99,126000.0,34.489,34.5552,34.445,34.5184,126000.0
2011-03-02 09:55:00,47.0,47.06,46.95,47.05,184400.0,34.5258,34.5699,34.489,34.5625,184400.0
2011-03-02 10:00:00,47.04,47.09,46.95,46.95,345400.0,34.5552,34.5919,34.489,34.489,345400.0
2011-03-02 10:05:00,46.94,47.07,46.87,46.87,151400.0,34.4817,34.5772,34.4303,34.4303,151400.0
2011-03-02 10:10:00,46.87,46.93,46.83,46.88,122200.0,34.4303,34.4744,34.4009,34.4376,122200.0
2011-03-02 10:15:00,46.88,46.93,46.87,46.91,162800.0,34.4376,34.4744,34.4303,34.4597,162800.0
2011-03-02 10:20:00,46.9,46.91,46.79,46.81,110600.0,34.4523,34.4597,34.3715,34.3862,110600.0
2011-03-02 10:25:00,46.8,46.92,46.8,46.88,49400.0,34.3789,34.467,34.3789,34.4376,49400.0
2011-03-02 10:30:00,46.85,46.93,46.84,46.89,117000.0,34.4156,34.4744,34.4082,34.445,117000.0
2011-03-02 10:35:00,46.88,46.96,46.85,46.94,130600.0,34.4376,34.4964,34.4156,34.4817,130600.0
2011-03-02 10:40:00,46.95,47.0,46.93,46.97,80600.0,34.489,34.5258,34.4744,34.5037,80600.0
2011-03-02 10:45:00,46.97,47.02,46.93,46.94,229800.0,34.5037,34.5405,34.4744,34.4817,229800.0
2011-03-02 10:50:00,46.95,46.98,46.93,46.93,105600.0,34.489,34.5111,34.4744,34.4744,105600.0
2011-03-02 10:55:00,46.92,46.98,46.88,46.92,114200.0,34.467,34.5111,34.4376,34.467,114200.0
2011-03-02 11:00:00,46.92,46.97,46.89,46.95,516000.0,34.467,34.5037,34.445,34.489,516000.0
2011-03-02 11:05:00,46.98,47.01,46.85,46.97,109000.0,34.5111,34.5331,34.4156,34.5037,109000.0
2011-03-02 11:10:00,46.98,47.0,46.94,46.94,81800.0,34.5111,34.5258,34.4817,34.4817,81800.0
2011-03-02 11:15:00,46.94,47.02,46.9,46.92,90400.0,34.4817,34.5405,34.4523,34.467,90400.0
2011-03-02 11:20:00,46.94,47.08,46.92,47.08,119800.0,34.4817,34.5845,34.467,34.5845,119800.0
2011-03-02 11:25:00,47.08,47.09,46.9,46.92,56200.0,34.5845,34.5919,34.4523,34.467,56200.0
2011-03-02 11:30:00,46.93,46.98,46.88,46.95,71800.0,34.4744,34.5111,34.4376,34.489,71800.0
2011-03-02 11:35:00,46.94,47.01,46.83,46.83,40800.0,34.4817,34.5331,34.4009,34.4009,40800.0
2011-03-02 11:40:00,46.83,46.89,46.79,46.79,107600.0,34.4009,34.445,34.3715,34.3715,107600.0
2011-03-02 11:45:00,46.79,46.85,46.73,46.77,89000.0,34.3715,34.4156,34.3274,34.3568,89000.0
2011-03-02 11:50:00,46.77,46.82,46.77,46.79,27400.0,34.3568,34.3935,34.3568,34.3715,27400.0
2011-03-02 11:55:00,46.8,46.8,46.68,46.69,87000.0,34.3789,34.3789,34.2907,34.2981,87000.0
2011-03-02 12:00:00,46.69,46.76,46.61,46.76,43000.0,34.2981,34.3495,34.2393,34.3495,43000.0
2011-03-02 12:05:00,46.76,46.84,46.69,46.82,34200.0,34.3495,34.4082,34.2981,34.3935,34200.0
2011-03-02 12:10:00,46.83,46.9,46.76,46.82,69000.0,34.4009,34.4523,34.3495,34.3935,69000.0
2011-03-02 12:15:00,46.82,46.83,46.76,46.81,20800.0,34.3935,34.4009,34.3495,34.3862,20800.0
2011-03-02 12:20:00,46.81,47.07,46.8,47.06,91600.0,34.3862,34.5772,34.3789,34.5699,91600.0
2011-03-02 12:25:00,47.08,47.08,47.0,47.0,30200.0,34.5845,34.5845,34.5258,34.5258,30200.0
2011-03-02 12:30:00,47.01,47.07,47.0,47.01,40200.0,34.5331,34.5772,34.5258,34.5331,40200.0
2011-03-02 12:35:00,47.02,47.1,47.0,47.07,44600.0,34.5405,34.5992,34.5258,34.5772,44600.0
2011-03-02 12:40:00,47.1,47.11,47.0,47.0,32800.0,34.5992,34.6066,34.5258,34.5258,32800.0
2011-03-02 12:45:00,47.02,47.08,46.98,47.06,37000.0,34.5405,34.5845,34.5111,34.5699,37000.0
2011-03-02 12:50:00,47.06,47.08,47.0,47.0,21200.0,34.5699,34.5845,34.5258,34.5258,21200.0
2011-03-02 12:55:00,47.01,47.01,46.96,47.0,29400.0,34.5331,34.5331,34.4964,34.5258,29400.0
2011-03-02 13:00:00,47.02,47.08,46.99,47.02,20600.0,34.5405,34.5845,34.5184,34.5405,20600.0
2011-03-02 13:05:00,47.03,47.08,46.99,46.99,125400.0,34.5478,34.5845,34.5184,34.5184,125400.0
2011-03-02 13:10:00,46.99,46.99,46.93,46.99,40200.0,34.5184,34.5184,34.4744,34.5184,40200.0
2011-03-02 13:15:00,46.99,47.04,46.99,47.01,40200.0,34.5184,34.5552,34.5184,34.5331,40200.0
2011-03-02 13:20:00,47.01,47.07,46.99,47.04,31600.0,34.5331,34.5772,34.5184,34.5552,31600.0
2011-03-02 13:25:00,47.02,47.09,47.02,47.07,43400.0,34.5405,34.5919,34.5405,34.5772,43400.0
2011-03-02 13:30:00,47.06,47.09,46.99,47.02,50200.0,34.5699,34.5919,34.5184,34.5405,50200.0
2011-03-02 13:35:00,47.03,47.05,46.99,47.01,50600.0,34.5478,34.5625,34.5184,34.5331,50600.0
2011-03-02 13:40:00,47.0,47.01,46.92,46.92,24600.0,34.5258,34.5331,34.467,34.467,24600.0
2011-03-02 13:45:00,46.93,46.95,46.85,46.88,72000.0,34.4744,34.489,34.4156,34.4376,72000.0
2011-03-02 13:50:00,46.88,46.93,46.84,46.87,74800.0,34.4376,34.4744,34.4082,34.4303,74800.0
2011-03-02 13:55:00,46.87,46.91,46.81,46.9,65600.0,34.4303,34.4597,34.3862,34.4523,65600.0
2011-03-02 14:00:00,46.88,46.99,46.87,46.87,102200.0,34.4376,34.5184,34.4303,34.4303,102200.0
2011-03-02 14:05:00,46.87,47.02,46.85,46.99,66400.0,34.4303,34.5405,34.4156,34.5184,66400.0
2011-03-02 14:10:00,46.99,47.13,46.99,47.09,64200.0,34.5184,34.6213,34.5184,34.5919,64200.0
2011-03-02 14:15:00,47.09,47.13,47.01,47.06,43400.0,34.5919,34.6213,34.5331,34.5699,43400.0
2011-03-02 14:20:00,47.06,47.13,47.02,47.05,41000.0,34.5699,34.6213,34.5405,34.5625,41000.0
2011-03-02 14:25:00,47.04,47.1,46.99,47.03,54600.0,34.5552,34.5992,34.5184,34.5478,54600.0
2011-03-02 14:30:00,47.02,47.1,47.02,47.07,41200.0,34.5405,34.5992,34.5405,34.5772,41200.0
2011-03-02 14:35:00,47.07,47.17,47.06,47.09,74000.0,34.5772,34.6507,34.5699,34.5919,74000.0
2011-03-02 14:40:00,47.09,47.16,47.09,47.13,132400.0,34.5919,34.6433,34.5919,34.6213,132400.0
2011-03-02 14:45:00,47.13,47.18,47.1,47.1,127600.0,34.6213,34.658,34.5992,34.5992,127600.0
2011-03-02 14:50:00,47.11,47.19,47.09,47.15,276000.0,34.6066,34.6653,34.5919,34.636,276000.0
2011-03-02 14:55:00,47.15,47.18,47.12,47.13,86400.0,34.636,34.658,34.6139,34.6213,86400.0
2011-03-02 15:00:00,47.13,47.22,47.13,47.2,140600.0,34.6213,34.6874,34.6213,34.6727,140600.0
2011-03-02 15:05:00,47.21,47.23,47.18,47.22,188400.0,34.68,34.6947,34.658,34.6874,188400.0
2011-03-02 15:10:00,47.21,47.22,47.18,47.2,136400.0,34.68,34.6874,34.658,34.6727,136400.0
2011-03-02 15:15:00,47.19,47.23,47.18,47.2,221200.0,34.6653,34.6947,34.658,34.6727,221200.0
2011-03-02 15:20:00,47.21,47.23,47.18,47.21,141200.0,34.68,34.6947,34.658,34.68,141200.0
2011-03-02 15:25:00,47.21,47.21,47.16,47.17,212600.0,34.68,34.68,34.6433,34.6507,212600.0
2011-03-02 15:30:00,47.17,47.18,47.13,47.17,101000.0,34.6507,34.658,34.6213,34.6507,101000.0
2011-03-02 15:35:00,47.17,47.19,47.13,47.17,196400.0,34.6507,34.6653,34.6213,34.6507,196400.0
2011-03-02 15:40:00,47.18,47.19,47.15,47.18,281600.0,34.658,34.6653,34.636,34.658,281600.0
2011-03-02 15:45:00,47.18,47.2,47.13,47.19,333000.0,34.658,34.6727,34.6213,34.6653,333000.0
2011-03-02 15:50:00,47.18,47.22,47.13,47.19,221000.0,34.658,34.6874,34.6213,34.6653,221000.0
2011-03-02 15:55:00,47.18,47.22,47.09,47.19,869400.0,34.658,34.6874,34.5919,34.6653,869400.0
2011-03-03 09:30:00,47.55,47.74,47.49,47.66,162800.0,34.9298,35.0694,34.8857,35.0106,162800.0
2011-03-03 09:35:00,47.65,47.65,47.43,47.53,57800.0,35.0033,35.0033,34.8416,34.9151,57800.0
2011-03-03 09:40:00,47.57,47.77,47.52,47.66,73000.0,34.9445,35.0914,34.9078,35.0106,73000.0
2011-03-03 09:45:00,47.67,47.88,47.66,47.78,130200.0,35.018,35.1722,35.0106,35.0988,130200.0
2011-03-03 09:50:00,47.8,47.82,47.6,47.63,81800.0,35.1134,35.1281,34.9665,34.9886,81800.0
2011-03-03 09:55:00,47.62,47.62,47.54,47.59,36400.0,34.9812,34.9812,34.9225,34.9592,36400.0
2011-03-03 10:00:00,47.61,47.72,47.55,47.61,79000.0,34.9739,35.0547,34.9298,34.9739,79000.0
2011-03-03 10:05:00,47.6,47.6,47.43,47.46,44000.0,34.9665,34.9665,34.8416,34.8637,44000.0
2011-03-03 10:10:00,47.46,47.64,47.46,47.63,53400.0,34.8637,34.9959,34.8637,34.9886,53400.0
2011-03-03 10:15:00,47.62,47.66,47.49,47.52,52400.0,34.9812,35.0106,34.8857,34.9078,52400.0
2011-03-03 10:20:00,47.52,47.52,47.4,47.47,45800.0,34.9078,34.9078,34.8196,34.871,45800.0
2011-03-03 10:25:00,47.48,47.54,47.46,47.48,39600.0,34.8784,34.9225,34.8637,34.8784,39600.0
2011-03-03 10:30:00,47.49,47.54,47.46,47.47,27800.0,34.8857,34.9225,34.8637,34.871,27800.0
2011-03-03 10:35:00,47.49,47.6,47.49,47.53,33800.0,34.8857,34.9665,34.8857,34.9151,33800.0
2011-03-03 10:40:00,47.54,47.69,47.5,47.65,149800.0,34.9225,35.0326,34.8931,35.0033,149800.0
2011-03-03 10:45:00,47.66,47.84,47.65,47.74,286200.0,35.0106,35.1428,35.0033,35.0694,286200.0
2011-03-03 10:50:00,47.73,47.77,47.67,47.69,37400.0,35.062,35.0914,35.018,35.0326,37400.0
2011-03-03 10:55:00,47.69,47.71,47.62,47.68,36400.0,35.0326,35.0473,34.9812,35.0253,36400.0
2011-03-03 11:00:00,47.69,47.74,47.63,47.66,218800.0,35.0326,35.0694,34.9886,35.0106,218800.0
2011-03-03 11:05:00,47.66,47.74,47.63,47.74,30600.0,35.0106,35.0694,34.9886,35.0694,30600.0
2011-03-03 11:10:00,47.74,47.78,47.71,47.77,66000.0,35.0694,35.0988,35.0473,35.0914,66000.0
2011-03-03 11:15:00,47.77,47.78,47.74,47.77,26200.0,35.0914,35.0988,35.0694,35.0914,26200.0
2011-03-03 11:20:00,47.77,47.82,47.74,47.77,94600.0,35.0914,35.1281,35.0694,35.0914,94600.0
2011-03-03 11:25:00,47.77,47.78,47.73,47.74,20600.0,35.0914,35.0988,35.062,35.0694,20600.0
2011-03-03 11:30:00,47.73,47.77,47.71,47.73,43200.0,35.062,35.0914,35.0473,35.062,43200.0
2011-03-03 11:35:00,47.73,47.73,47.63,47.66,19800.0,35.062,35.062,34.9886,35.0106,19800.0
2011-03-03 11:40:00,47.66,47.8,47.66,47.79,38200.0,35.0106,35.1134,35.0106,35.1061,38200.0
2011-03-03 11:45:00,47.74,47.8,47.74,47.8,44800.0,35.0694,35.1134,35.0694,35.1134,44800.0
2011-03-03 11:50:00,47.78,47.89,47.78,47.88,47800.0,35.0988,35.1796,35.0988,35.1722,47800.0
2011-03-03 11:55:00,47.88,47.98,47.88,47.95,64400.0,35.1722,35.2457,35.1722,35.2236,64400.0
2011-03-03 12:00:00,47.97,47.98,47.85,47.85,37400.0,35.2383,35.2457,35.1502,35.1502,37400.0
2011-03-03 12:05:00,47.85,47.94,47.85,47.9,60200.0,35.1502,35.2163,35.1502,35.1869,60200.0
2011-03-03 12:10:00,47.89,47.9,47.8,47.84,91800.0,35.1796,35.1869,35.1134,35.1428,91800.0
2011-03-03 12:15:00,47.84,47.85,47.81,47.83,22800.0,35.1428,35.1502,35.1208,35.1355,22800.0
2011-03-03 12:20:00,47.83,47.86,47.81,47.85,30000.0,35.1355,35.1575,35.1208,35.1502,30000.0
2011-03-03 12:25:00,47.85,47.89,47.84,47.84,23200.0,35.1502,35.1796,35.1428,35.1428,23200.0
2011-03-03 12:30:00,47.85,47.89,47.82,47.84,21000.0,35.1502,35.1796,35.1281,35.1428,21000.0
2011-03-03 12:35:00,47.82,47.84,47.8,47.82,17800.0,35.1281,35.1428,35.1134,35.1281,17800.0
2011-03-03 12:40:00,47.82,47.88,47.82,47.87,16600.0,35.1281,35.1722,35.1281,35.1649,16600.0
2011-03-03 12:45:00,47.85,47.93,47.83,47.92,62000.0,35.1502,35.2089,35.1355,35.2016,62000.0
2011-03-03 12:50:00,47.92,47.95,47.88,47.94,42800.0,35.2016,35.2236,35.1722,35.2163,42800.0
2011-03-03 12:55:00,47.95,47.95,47.87,47.89,56800.0,35.2236,35.2236,35.1649,35.1796,56800.0
2011-03-03 13:00:00,47.9,47.92,47.86,47.88,51600.0,35.1869,35.2016,35.1575,35.1722,51600.0
2011-03-03 13:05:00,47.88,47.9,47.87,47.9,48600.0,35.1722,35.1869,35.1649,35.1869,48600.0
2011-03-03 13:10:00,47.91,47.91,47.88,47.88,18200.0,35.1943,35.1943,35.1722,35.1722,18200.0
2011-03-03 13:15:00,47.89,47.9,47.85,47.85,36800.0,35.1796,35.1869,35.1502,35.1502,36800.0
2011-03-03 13:20:00,47.86,47.87,47.82,47.85,38400.0,35.1575,35.1649,35.1281,35.1502,38400.0
2011-03-03 13:25:00,47.85,47.93,47.79,47.81,80400.0,35.1502,35.2089,35.1061,35.1208,80400.0
2011-03-03 13:30:00,47.82,47.92,47.82,47.9,38600.0,35.1281,35.2016,35.1281,35.1869,38600.0
2011-03-03 13:35:00,47.89,47.92,47.83,47.85,67200.0,35.1796,35.2016,35.1355,35.1502,67200.0
2011-03-03 13:40:00,47.83,47.85,47.78,47.79,49000.0,35.1355,35.1502,35.0988,35.1061,49000.0
2011-03-03 13:45:00,47.8,47.84,47.77,47.83,40400.0,35.1134,35.1428,35.0914,35.1355,40400.0
2011-03-03 13:50:00,47.85,47.85,47.78,47.83,33800.0,35.1502,35.1502,35.0988,35.1355,33800.0
2011-03-03 13:55:00,47.81,47.82,47.74,47.75,68800.0,35.1208,35.1281,35.0694,35.0767,68800.0
2011-03-03 14:00:00,47.76,47.87,47.76,47.85,53600.0,35.0841,35.1649,35.0841,35.1502,53600.0
2011-03-03 14:05:00,47.85,47.85,47.79,47.83,71600.0,35.1502,35.1502,35.1061,35.1355,71600.0
2011-03-03 14:10:00,47.82,47.92,47.82,47.88,48800.0,35.1281,35.2016,35.1281,35.1722,48800.0
2011-03-03 14:15:00,47.89,47.93,47.85,47.85,37600.0,35.1796,35.2089,35.1502,35.1502,37600.0
2011-03-03 14:20:00,47.85,47.88,47.79,47.79,56800.0,35.1502,35.1722,35.1061,35.1061,56800.0
2011-03-03 14:25:00,47.81,47.84,47.8,47.8,30400.0,35.1208,35.1428,35.1134,35.1134,30400.0
2011-03-03 14:30:00,47.81,47.82,47.77,47.8,40000.0,35.1208,35.1281,35.0914,35.1134,40000.0
2011-03-03 14:35:00,47.8,47.88,47.78,47.84,38600.0,35.1134,35.1722,35.0988,35.1428,38600.0
2011-03-03 14:40:00,47.85,47.87,47.81,47.83,27200.0,35.1502,35.1649,35.1208,35.1355,27200.0
2011-03-03 14:45:00,47.83,47.84,47.78,47.78,42800.0,35.1355,35.1428,35.0988,35.0988,42800.0
2011-03-03 14:50:00,47.77,47.87,47.77,47.83,82400.0,35.0914,35.1649,35.0914,35.1355,82400.0
2011-03-03 14:55:00,47.82,47.92,47.8,47.87,113800.0,35.1281,35.2016,35.1134,35.1649,113800.0
2011-03-03 15:00:00,47.88,47.9,47.83,47.86,75400.0,35.1722,35.1869,35.1355,35.1575,75400.0
2011-03-03 15:05:00,47.87,47.9,47.83,47.83,54600.0,35.1649,35.1869,35.1355,35.1355,54600.0
2011-03-03 15:10:00,47.83,47.85,47.8,47.83,65200.0,35.1355,35.1502,35.1134,35.1355,65200.0
2011-03-03 15:15:00,47.82,47.87,47.82,47.87,130200.0,35.1281,35.1649,35.1281,35.1649,130200.0
2011-03-03 15:20:00,47.87,47.91,47.85,47.9,53400.0,35.1649,35.1943,35.1502,35.1869,53400.0
2011-03-03 15:25:00,47.9,47.91,47.87,47.88,36600.0,35.1869,35.1943,35.1649,35.1722,36600.0
2011-03-03 15:30:00,47.88,47.88,47.82,47.83,91000.0,35.1722,35.1722,35.1281,35.1355,91000.0
2011-03-03 15:35:00,47.83,47.84,47.8,47.82,81400.0,35.1355,35.1428,35.1134,35.1281,81400.0
2011-03-03 15:40:00,47.83,47.85,47.82,47.83,130200.0,35.1355,35.1502,35.1281,35.1355,130200.0
2011-03-03 15:45:00,47.83,47.83,47.8,47.82,139600.0,35.1355,35.1355,35.1134,35.1281,139600.0
2011-03-03 15:50:00,47.83,47.83,47.8,47.8,166000.0,35.1355,35.1355,35.1134,35.1134,166000.0
2011-03-03 15:55:00,47.8,47.81,47.76,47.77,260600.0,35.1134,35.1208,35.0841,35.0914,260600.0
2011-03-04 09:30:00,47.63,47.9,47.63,47.84,71000.0,34.9886,35.1869,34.9886,35.1428,71000.0
2011-03-04 09:35:00,47.83,47.87,47.73,47.85,57000.0,35.1355,35.1649,35.062,35.1502,57000.0
2011-03-04 09:40:00,47.85,47.89,47.73,47.73,37000.0,35.1502,35.1796,35.062,35.062,37000.0
2011-03-04 09:45:00,47.7,47.8,47.66,47.76,26200.0,35.04,35.1134,35.0106,35.0841,26200.0
2011-03-04 09:50:00,47.79,47.79,47.59,47.65,17200.0,35.1061,35.1061,34.9592,35.0033,17200.0
2011-03-04 09:55:00,47.66,47.7,47.59,47.64,25400.0,35.0106,35.04,34.9592,34.9959,25400.0
2011-03-04 10:00:00,47.67,47.72,47.63,47.63,49000.0,35.018,35.0547,34.9886,34.9886,49000.0
2011-03-04 10:05:00,47.63,47.63,47.43,47.47,107200.0,34.9886,34.9886,34.8416,34.871,107200.0
2011-03-04 10:10:00,47.47,47.47,47.25,47.27,93000.0,34.871,34.871,34.7094,34.7241,93000.0
2011-03-04 10:15:00,47.27,47.35,47.24,47.31,65000.0,34.7241,34.7829,34.7021,34.7535,65000.0
2011-03-04 10:20:00,47.3,47.34,47.25,47.31,36400.0,34.7462,34.7755,34.7094,34.7535,36400.0
2011-03-04 10:25:00,47.32,47.36,47.22,47.35,55600.0,34.7608,34.7902,34.6874,34.7829,55600.0
2011-03-04 10:30:00,47.36,47.43,47.34,47.43,30200.0,34.7902,34.8416,34.7755,34.8416,30200.0
2011-03-04 10:35:00,47.45,47.57,47.45,47.55,33400.0,34.8563,34.9445,34.8563,34.9298,33400.0
2011-03-04 10:40:00,47.57,47.6,47.47,47.47,36400.0,34.9445,34.9665,34.871,34.871,36400.0
2011-03-04 10:45:00,47.49,47.6,47.49,47.54,41200.0,34.8857,34.9665,34.8857,34.9225,41200.0
2011-03-04 10:50:00,47.55,47.6,47.53,47.6,18800.0,34.9298,34.9665,34.9151,34.9665,18800.0
2011-03-04 10:55:00,47.6,47.7,47.59,47.68,51800.0,34.9665,35.04,34.9592,35.0253,51800.0
2011-03-04 11:00:00,47.67,47.69,47.62,47.67,27400.0,35.018,35.0326,34.9812,35.018,27400.0
2011-03-04 11:05:00,47.67,47.73,47.58,47.61,83400.0,35.018,35.062,34.9518,34.9739,83400.0
2011-03-04 11:10:00,47.61,47.63,47.57,47.62,33000.0,34.9739,34.9886,34.9445,34.9812,33000.0
2011-03-04 11:15:00,47.6,47.68,47.56,47.57,34400.0,34.9665,35.0253,34.9371,34.9445,34400.0
2011-03-04 11:20:00,47.57,47.58,47.52,47.52,65000.0,34.9445,34.9518,34.9078,34.9078,65000.0
2011-03-04 11:25:00,47.51,47.54,47.49,47.49,19200.0,34.9004,34.9225,34.8857,34.8857,19200.0
2011-03-04 11:30:00,47.51,47.66,47.47,47.65,42200.0,34.9004,35.0106,34.871,35.0033,42200.0
2011-03-04 11:35:00,47.64,47.74,47.64,47.73,43600.0,34.9959,35.0694,34.9959,35.062,43600.0
2011-03-04 11:40:00,47.74,47.85,47.74,47.77,66400.0,35.0694,35.1502,35.0694,35.0914,66400.0
2011-03-04 11:45:00,47.76,47.79,47.73,47.76,60600.0,35.0841,35.1061,35.062,35.0841,60600.0
2011-03-04 11:50:00,47.76,47.81,47.75,47.8,62400.0,35.0841,35.1208,35.0767,35.1134,62400.0
2011-03-04 11:55:00,47.77,47.79,47.69,47.71,133600.0,35.0914,35.1061,35.0326,35.0473,133600.0
2011-03-04 12:00:00,47.7,47.8,47.7,47.76,168800.0,35.04,35.1134,35.04,35.0841,168800.0
2011-03-04 12:05:00,47.75,47.75,47.67,47.68,68600.0,35.0767,35.0767,35.018,35.0253,68600.0
2011-03-04 12:10:00,47.66,47.68,47.51,47.52,167600.0,35.0106,35.0253,34.9004,34.9078,167600.0
2011-03-04 12:15:00,47.52,47.57,47.52,47.55,55000.0,34.9078,34.9445,34.9078,34.9298,55000.0
2011-03-04 12:20:00,47.55,47.56,47.42,47.49,79000.0,34.9298,34.9371,34.8343,34.8857,79000.0
2011-03-04 12:25:00,47.49,47.52,47.46,47.49,35600.0,34.8857,34.9078,34.8637,34.8857,35600.0
2011-03-04 12:30:00,47.49,47.52,47.4,47.46,34400.0,34.8857,34.9078,34.8196,34.8637,34400.0
2011-03-04 12:35:00,47.46,47.51,47.45,47.5,26400.0,34.8637,34.9004,34.8563,34.8931,26400.0
2011-03-04 12:40:00,47.51,47.51,47.45,47.46,26200.0,34.9004,34.9004,34.8563,34.8637,26200.0
2011-03-04 12:45:00,47.46,47.49,47.44,47.46,27400.0,34.8637,34.8857,34.849,34.8637,27400.0
2011-03-04 12:50:00,47.47,47.47,47.38,47.41,20400.0,34.871,34.871,34.8049,34.827,20400.0
2011-03-04 12:55:00,47.42,47.44,47.36,47.41,20600.0,34.8343,34.849,34.7902,34.827,20600.0
2011-03-04 13:00:00,47.44,47.46,47.39,47.42,33000.0,34.849,34.8637,34.8123,34.8343,33000.0
2011-03-04 13:05:00,47.42,47.52,47.42,47.51,36400.0,34.8343,34.9078,34.8343,34.9004,36400.0
2011-03-04 13:10:00,47.51,47.59,47.51,47.55,102200.0,34.9004,34.9592,34.9004,34.9298,102200.0
2011-03-04 13:15:00,47.55,47.57,47.45,47.49,59200.0,34.9298,34.9445,34.8563,34.8857,59200.0
2011-03-04 13:20:00,47.49,47.55,47.49,47.55,17600.0,34.8857,34.9298,34.8857,34.9298,17600.0
2011-03-04 13:25:00,47.54,47.56,47.51,47.53,32600.0,34.9225,34.9371,34.9004,34.9151,32600.0
2011-03-04 13:30:00,47.53,47.59,47.51,47.58,67600.0,34.9151,34.9592,34.9004,34.9518,67600.0
2011-03-04 13:35:00,47.58,47.65,47.58,47.63,53000.0,34.9518,35.0033,34.9518,34.9886,53000.0
2011-03-04 13:40:00,47.63,47.66,47.5,47.52,71800.0,34.9886,35.0106,34.8931,34.9078,71800.0
2011-03-04 13:45:00,47.51,47.52,47.41,47.41,36200.0,34.9004,34.9078,34.827,34.827,36200.0
2011-03-04 13:50:00,47.41,47.47,47.38,47.38,30000.0,34.827,34.871,34.8049,34.8049,30000.0
2011-03-04 13:55:00,47.38,47.45,47.37,47.42,27200.0,34.8049,34.8563,34.7976,34.8343,27200.0
2011-03-04 14:00:00,47.42,47.45,47.33,47.44,101600.0,34.8343,34.8563,34.7682,34.849,101600.0
2011-03-04 14:05:00,47.42,47.42,47.37,47.38,47800.0,34.8343,34.8343,34.7976,34.8049,47800.0
2011-03-04 14:10:00,47.39,47.42,47.35,47.38,33000.0,34.8123,34.8343,34.7829,34.8049,33000.0
2011-03-04 14:15:00,47.37,47.38,47.34,47.37,38600.0,34.7976,34.8049,34.7755,34.7976,38600.0
2011-03-04 14:20:00,47.37,47.43,47.33,47.41,30800.0,34.7976,34.8416,34.7682,34.827,30800.0
2011-03-04 14:25:00,47.41,47.42,47.38,47.38,24600.0,34.827,34.8343,34.8049,34.8049,24600.0
2011-03-04 14:30:00,47.39,47.4,47.35,47.37,36400.0,34.8123,34.8196,34.7829,34.7976,36400.0
2011-03-04 14:35:00,47.37,47.41,47.33,47.4,39800.0,34.7976,34.827,34.7682,34.8196,39800.0
2011-03-04 14:40:00,47.41,47.42,47.37,47.4,29200.0,34.827,34.8343,34.7976,34.8196,29200.0
2011-03-04 14:45:00,47.41,47.41,47.36,47.37,28000.0,34.827,34.827,34.7902,34.7976,28000.0
2011-03-04 14:50:00,47.38,47.44,47.38,47.4,24200.0,34.8049,34.849,34.8049,34.8196,24200.0
2011-03-04 14:55:00,47.4,47.47,47.38,47.45,20200.0,34.8196,34.871,34.8049,34.8563,20200.0
2011-03-04 15:00:00,47.46,47.55,47.46,47.52,50200.0,34.8637,34.9298,34.8637,34.9078,50200.0
2011-03-04 15:05:00,47.52,47.53,47.48,47.5,70000.0,34.9078,34.9151,34.8784,34.8931,70000.0
2011-03-04 15:10:00,47.49,47.52,47.48,47.48,68600.0,34.8857,34.9078,34.8784,34.8784,68600.0
2011-03-04 15:15:00,47.49,47.49,47.45,47.48,102400.0,34.8857,34.8857,34.8563,34.8784,102400.0
2011-03-04 15:20:00,47.48,47.49,47.38,47.43,93800.0,34.8784,34.8857,34.8049,34.8416,93800.0
2011-03-04 15:25:00,47.42,47.42,47.36,47.38,57600.0,34.8343,34.8343,34.7902,34.8049,57600.0
2011-03-04 15:30:00,47.38,47.4,47.33,47.35,111000.0,34.8049,34.8196,34.7682,34.7829,111000.0
2011-03-04 15:35:00,47.37,47.4,47.35,47.4,77200.0,34.7976,34.8196,34.7829,34.8196,77200.0
2011-03-04 15:40:00,47.41,47.44,47.37,47.4,91200.0,34.827,34.849,34.7976,34.8196,91200.0
2011-03-04 15:45:00,47.4,47.55,47.4,47.49,253400.0,34.8196,34.9298,34.8196,34.8857,253400.0
2011-03-04 15:50:00,47.5,47.64,47.49,47.62,154200.0,34.8931,34.9959,34.8857,34.9812,154200.0
2011-03-04 15:55:00,47.63,47.7,47.6,47.66,277600.0,34.9886,35.04,34.9665,35.0106,277600.0
2011-03-07 09:30:00,47.93,48.08,47.84,48.0,109400.0,35.2089,35.3191,35.1428,35.2604,109400.0
2011-03-07 09:35:00,48.01,48.13,47.88,48.13,46400.0,35.2677,35.3559,35.1722,35.3559,46400.0
2011-03-07 09:40:00,48.1,48.27,47.99,48.26,71200.0,35.3338,35.4587,35.253,35.4514,71200.0
2011-03-07 09:45:00,48.27,48.27,47.95,47.99,68200.0,35.4587,35.4587,35.2236,35.253,68200.0
2011-03-07 09:50:00,47.99,48.05,47.78,47.87,71800.0,35.253,35.2971,35.0988,35.1649,71800.0
2011-03-07 09:55:00,47.88,48.08,47.88,48.07,45600.0,35.1722,35.3191,35.1722,35.3118,45600.0
2011-03-07 10:00:00,48.07,48.16,47.96,47.98,121400.0,35.3118,35.3779,35.231,35.2457,121400.0
2011-03-07 10:05:00,47.99,48.07,47.85,47.91,94200.0,35.253,35.3118,35.1502,35.1943,94200.0
2011-03-07 10:10:00,47.91,47.96,47.75,47.78,63000.0,35.1943,35.231,35.0767,35.0988,63000.0
2011-03-07 10:15:00,47.77,47.78,47.7,47.71,103200.0,35.0914,35.0988,35.04,35.0473,103200.0
2011-03-07 10:20:00,47.68,47.73,47.62,47.73,37000.0,35.0253,35.062,34.9812,35.062,37000.0
2011-03-07 10:25:00,47.71,47.73,47.65,47.68,54000.0,35.0473,35.062,35.0033,35.0253,54000.0
2011-03-07 10:30:00,47.69,47.71,47.6,47.65,47400.0,35.0326,35.0473,34.9665,35.0033,47400.0
2011-03-07 10:35:00,47.66,47.67,47.5,47.52,68400.0,35.0106,35.018,34.8931,34.9078,68400.0
2011-03-07 10:40:00,47.54,47.56,47.49,47.5,94400.0,34.9225,34.9371,34.8857,34.8931,94400.0
2011-03-07 10:45:00,47.5,47.54,47.42,47.52,53800.0,34.8931,34.9225,34.8343,34.9078,53800.0
2011-03-07 10:50:00,47.55,47.62,47.49,47.52,41000.0,34.9298,34.9812,34.8857,34.9078,41000.0
2011-03-07 10:55:00,47.5,47.6,47.5,47.56,39200.0,34.8931,34.9665,34.8931,34.9371,39200.0
2011-03-07 11:00:00,47.54,47.54,47.41,47.47,94400.0,34.9225,34.9225,34.827,34.871,94400.0
2011-03-07 11:05:00,47.48,47.51,47.25,47.29,55200.0,34.8784,34.9004,34.7094,34.7388,55200.0
2011-03-07 11:10:00,47.27,47.33,47.23,47.27,25000.0,34.7241,34.7682,34.6947,34.7241,25000.0
2011-03-07 11:15:00,47.26,47.42,47.24,47.42,107200.0,34.7168,34.8343,34.7021,34.8343,107200.0
2011-03-07 11:20:00,47.4,47.41,47.31,47.35,32800.0,34.8196,34.827,34.7535,34.7829,32800.0
2011-03-07 11:25:00,47.34,47.34,47.22,47.24,36800.0,34.7755,34.7755,34.6874,34.7021,36800.0
2011-03-07 11:30:00,47.23,47.27,47.09,47.1,50000.0,34.6947,34.7241,34.5919,34.5992,50000.0
2011-03-07 11:35:00,47.12,47.24,47.1,47.2,65200.0,34.6139,34.7021,34.5992,34.6727,65200.0
2011-03-07 11:40:00,47.2,47.23,47.07,47.07,56200.0,34.6727,34.6947,34.5772,34.5772,56200.0
2011-03-07 11:45:00,47.08,47.11,47.03,47.06,28800.0,34.5845,34.6066,34.5478,34.5699,28800.0
2011-03-07 11:50:00,47.06,47.1,46.98,47.05,60000.0,34.5699,34.5992,34.5111,34.5625,60000.0
2011-03-07 11:55:00,47.05,47.15,47.04,47.13,45000.0,34.5625,34.636,34.5552,34.6213,45000.0
2011-03-07 12:00:00,47.13,47.18,47.09,47.12,23400.0,34.6213,34.658,34.5919,34.6139,23400.0
2011-03-07 12:05:00,47.12,47.2,47.05,47.2,16000.0,34.6139,34.6727,34.5625,34.6727,16000.0
2011-03-07 12:10:00,47.19,47.35,47.19,47.33,26600.0,34.6653,34.7829,34.6653,34.7682,26600.0
2011-03-07 12:15:00,47.35,47.37,47.26,47.27,19600.0,34.7829,34.7976,34.7168,34.7241,19600.0
2011-03-07 12:20:00,47.26,47.27,47.17,47.18,34600.0,34.7168,34.7241,34.6507,34.658,34600.0
2011-03-07 12:25:00,47.17,47.24,47.15,47.15,11200.0,34.6507,34.7021,34.636,34.636,11200.0
2011-03-07 12:30:00,47.15,47.26,47.1,47.23,22800.0,34.636,34.7168,34.5992,34.6947,22800.0
2011-03-07 12:35:00,47.22,47.23,47.16,47.19,13200.0,34.6874,34.6947,34.6433,34.6653,13200.0
2011-03-07 12:40:00,47.19,47.23,47.14,47.15,29400.0,34.6653,34.6947,34.6286,34.636,29400.0
2011-03-07 12:45:00,47.14,47.18,47.05,47.05,16200.0,34.6286,34.658,34.5625,34.5625,16200.0
2011-03-07 12:50:00,47.05,47.1,46.99,47.06,62800.0,34.5625,34.5992,34.5184,34.5699,62800.0
2011-03-07 12:55:00,47.06,47.17,47.01,47.05,29800.0,34.5699,34.6507,34.5331,34.5625,29800.0
2011-03-07 13:00:00,47.06,47.08,46.98,47.03,22400.0,34.5699,34.5845,34.5111,34.5478,22400.0
2011-03-07 13:05:00,47.03,47.05,46.98,47.01,39200.0,34.5478,34.5625,34.5111,34.5331,39200.0
2011-03-07 13:10:00,47.01,47.02,46.92,46.98,29200.0,34.5331,34.5405,34.467,34.5111,29200.0
2011-03-07 13:15:00,47.01,47.08,47.01,47.06,33400.0,34.5331,34.5845,34.5331,34.5699,33400.0
2011-03-07 13:20:00,47.06,47.08,46.95,46.97,41800.0,34.5699,34.5845,34.489,34.5037,41800.0
2011-03-07 13:25:00,46.94,47.0,46.94,46.97,25200.0,34.4817,34.5258,34.4817,34.5037,25200.0
2011-03-07 13:30:00,46.96,47.02,46.93,46.99,26000.0,34.4964,34.5405,34.4744,34.5184,26000.0
2011-03-07 13:35:00,46.99,47.05,46.98,47.04,76200.0,34.5184,34.5625,34.5111,34.5552,76200.0
2011-03-07 13:40:00,47.01,47.04,47.0,47.0,29400.0,34.5331,34.5552,34.5258,34.5258,29400.0
2011-03-07 13:45:00,47.0,47.05,46.97,47.01,54600.0,34.5258,34.5625,34.5037,34.5331,54600.0
2011-03-07 13:50:00,47.01,47.01,46.88,46.92,43200.0,34.5331,34.5331,34.4376,34.467,43200.0
2011-03-07 13:55:00,46.96,47.02,46.94,46.96,64800.0,34.4964,34.5405,34.4817,34.4964,64800.0
2011-03-07 14:00:00,46.97,47.03,46.93,46.98,26600.0,34.5037,34.5478,34.4744,34.5111,26600.0
2011-03-07 14:05:00,46.98,47.02,46.94,46.96,47400.0,34.5111,34.5405,34.4817,34.4964,47400.0
2011-03-07 14:10:00,46.97,46.98,46.89,46.89,39000.0,34.5037,34.5111,34.445,34.445,39000.0
2011-03-07 14:15:00,46.88,47.07,46.87,47.06,47600.0,34.4376,34.5772,34.4303,34.5699,47600.0
2011-03-07 14:20:00,47.06,47.12,46.99,46.99,82400.0,34.5699,34.6139,34.5184,34.5184,82400.0
2011-03-07 14:25:00,47.01,47.02,46.97,46.97,74200.0,34.5331,34.5405,34.5037,34.5037,74200.0
2011-03-07 14:30:00,46.97,47.02,46.96,46.97,43000.0,34.5037,34.5405,34.4964,34.5037,43000.0
2011-03-07 14:35:00,46.97,47.0,46.93,46.97,35200.0,34.5037,34.5258,34.4744,34.5037,35200.0
2011-03-07 14:40:00,46.96,46.99,46.92,46.98,31600.0,34.4964,34.5184,34.467,34.5111,31600.0
2011-03-07 14:45:00,46.98,47.07,46.98,47.04,26200.0,34.5111,34.5772,34.5111,34.5552,26200.0
2011-03-07 14:50:00,47.05,47.08,47.02,47.07,23600.0,34.5625,34.5845,34.5405,34.5772,23600.0
2011-03-07 14:55:00,47.07,47.14,47.05,47.13,19600.0,34.5772,34.6286,34.5625,34.6213,19600.0
2011-03-07 15:00:00,47.1,47.1,47.04,47.09,25600.0,34.5992,34.5992,34.5552,34.5919,25600.0
2011-03-07 15:05:00,47.09,47.17,47.09,47.16,23600.0,34.5919,34.6507,34.5919,34.6433,23600.0
2011-03-07 15:10:00,47.17,47.31,47.17,47.28,33200.0,34.6507,34.7535,34.6507,34.7315,33200.0
2011-03-07 15:15:00,47.27,47.33,47.25,47.27,66400.0,34.7241,34.7682,34.7094,34.7241,66400.0
2011-03-07 15:20:00,47.27,47.29,47.23,47.27,56600.0,34.7241,34.7388,34.6947,34.7241,56600.0
2011-03-07 15:25:00,47.26,47.35,47.26,47.33,41400.0,34.7168,34.7829,34.7168,34.7682,41400.0
2011-03-07 15:30:00,47.33,47.35,47.27,47.35,66600.0,34.7682,34.7829,34.7241,34.7829,66600.0
2011-03-07 15:35:00,47.35,47.38,47.32,47.33,45600.0,34.7829,34.8049,34.7608,34.7682,45600.0
2011-03-07 15:40:00,47.34,47.4,47.3,47.34,50200.0,34.7755,34.8196,34.7462,34.7755,50200.0
2011-03-07 15:45:00,47.34,47.4,47.3,47.35,100200.0,34.7755,34.8196,34.7462,34.7829,100200.0
2011-03-07 15:50:00,47.35,47.35,47.24,47.27,114000.0,34.7829,34.7829,34.7021,34.7241,114000.0
2011-03-07 15:55:00,47.27,47.33,47.21,47.27,154600.0,34.7241,34.7682,34.68,34.7241,154600.0
2011-03-08 09:30:00,47.43,47.51,47.31,47.35,64800.0,34.8416,34.9004,34.7535,34.7829,64800.0
2011-03-08 09:35:00,47.31,47.41,47.3,47.38,34200.0,34.7535,34.827,34.7462,34.8049,34200.0
2011-03-08 09:40:00,47.38,47.4,47.23,47.34,33000.0,34.8049,34.8196,34.6947,34.7755,33000.0
2011-03-08 09:45:00,47.34,47.42,47.3,47.42,25200.0,34.7755,34.8343,34.7462,34.8343,25200.0
2011-03-08 09:50:00,47.45,47.57,47.44,47.49,33600.0,34.8563,34.9445,34.849,34.8857,33600.0
2011-03-08 09:55:00,47.5,47.59,47.47,47.56,53800.0,34.8931,34.9592,34.871,34.9371,53800.0
2011-03-08 10:00:00,47.58,47.88,47.58,47.78,48600.0,34.9518,35.1722,34.9518,35.0988,48600.0
2011-03-08 10:05:00,47.76,47.77,47.61,47.65,23000.0,35.0841,35.0914,34.9739,35.0033,23000.0
2011-03-08 10:10:00,47.65,47.87,47.65,47.81,47200.0,35.0033,35.1649,35.0033,35.1208,47200.0
2011-03-08 10:15:00,47.8,48.05,47.78,48.01,146200.0,35.1134,35.2971,35.0988,35.2677,146200.0
2011-03-08 10:20:00,48.01,48.03,47.83,47.83,39400.0,35.2677,35.2824,35.1355,35.1355,39400.0
2011-03-08 10:25:00,47.8,47.83,47.75,47.82,38200.0,35.1134,35.1355,35.0767,35.1281,38200.0
2011-03-08 10:30:00,47.84,47.84,47.73,47.79,24000.0,35.1428,35.1428,35.062,35.1061,24000.0
2011-03-08 10:35:00,47.78,47.83,47.76,47.76,19600.0,35.0988,35.1355,35.0841,35.0841,19600.0
2011-03-08 10:40:00,47.79,47.79,47.62,47.74,39800.0,35.1061,35.1061,34.9812,35.0694,39800.0
2011-03-08 10:45:00,47.73,47.85,47.7,47.85,62200.0,35.062,35.1502,35.04,35.1502,62200.0
2011-03-08 10:50:00,47.85,47.88,47.81,47.88,21800.0,35.1502,35.1722,35.1208,35.1722,21800.0
2011-03-08 10:55:00,47.87,47.87,47.82,47.83,23000.0,35.1649,35.1649,35.1281,35.1355,23000.0
2011-03-08 11:00:00,47.81,47.83,47.78,47.81,12800.0,35.1208,35.1355,35.0988,35.1208,12800.0
2011-03-08 11:05:00,47.8,47.8,47.74,47.77,13800.0,35.1134,35.1134,35.0694,35.0914,13800.0
2011-03-08 11:10:00,47.77,47.8,47.68,47.73,33600.0,35.0914,35.1134,35.0253,35.062,33600.0
2011-03-08 11:15:00,47.73,47.78,47.7,47.77,21000.0,35.062,35.0988,35.04,35.0914,21000.0
2011-03-08 11:20:00,47.79,47.9,47.76,47.9,22600.0,35.1061,35.1869,35.0841,35.1869,22600.0
2011-03-08 11:25:00,47.88,47.94,47.8,47.94,17600.0,35.1722,35.2163,35.1134,35.2163,17600.0
2011-03-08 11:30:00,47.95,47.97,47.91,47.94,24400.0,35.2236,35.2383,35.1943,35.2163,24400.0
2011-03-08 11:35:00,47.93,47.94,47.88,47.92,13800.0,35.2089,35.2163,35.1722,35.2016,13800.0
2011-03-08 11:40:00,47.93,47.97,47.91,47.97,15400.0,35.2089,35.2383,35.1943,35.2383,15400.0
2011-03-08 11:45:00,47.95,48.02,47.92,47.98,25800.0,35.2236,35.2751,35.2016,35.2457,25800.0
2011-03-08 11:50:00,47.98,48.04,47.97,48.02,26400.0,35.2457,35.2897,35.2383,35.2751,26400.0
2011-03-08 11:55:00,48.01,48.12,48.0,48.12,36400.0,35.2677,35.3485,35.2604,35.3485,36400.0
2011-03-08 12:00:00,48.12,48.19,48.1,48.15,43600.0,35.3485,35.3999,35.3338,35.3706,43600.0
2011-03-08 12:05:00,48.16,48.21,48.13,48.19,24000.0,35.3779,35.4146,35.3559,35.3999,24000.0
2011-03-08 12:10:00,48.2,48.21,48.13,48.14,37000.0,35.4073,35.4146,35.3559,35.3632,37000.0
2011-03-08 12:15:00,48.14,48.14,48.07,48.09,28000.0,35.3632,35.3632,35.3118,35.3265,28000.0
2011-03-08 12:20:00,48.08,48.1,48.04,48.06,51800.0,35.3191,35.3338,35.2897,35.3044,51800.0
2011-03-08 12:25:00,48.03,48.08,48.02,48.05,26800.0,35.2824,35.3191,35.2751,35.2971,26800.0
2011-03-08 12:30:00,48.02,48.08,48.02,48.07,20000.0,35.2751,35.3191,35.2751,35.3118,20000.0
2011-03-08 12:35:00,48.07,48.07,48.01,48.02,23600.0,35.3118,35.3118,35.2677,35.2751,23600.0
2011-03-08 12:40:00,48.02,48.03,47.98,48.03,61000.0,35.2751,35.2824,35.2457,35.2824,61000.0
2011-03-08 12:45:00,48.02,48.05,47.98,48.02,48800.0,35.2751,35.2971,35.2457,35.2751,48800.0
2011-03-08 12:50:00,48.02,48.06,48.01,48.05,15800.0,35.2751,35.3044,35.2677,35.2971,15800.0
2011-03-08 12:55:00,48.05,48.05,48.01,48.02,8200.0,35.2971,35.2971,35.2677,35.2751,8200.0
2011-03-08 13:00:00,48.02,48.04,48.01,48.02,13400.0,35.2751,35.2897,35.2677,35.2751,13400.0
2011-03-08 13:05:00,48.02,48.04,48.0,48.01,15000.0,35.2751,35.2897,35.2604,35.2677,15000.0
2011-03-08 13:10:00,48.01,48.05,48.01,48.02,15600.0,35.2677,35.2971,35.2677,35.2751,15600.0
2011-03-08 13:15:00,48.02,48.04,47.99,48.0,19400.0,35.2751,35.2897,35.253,35.2604,19400.0
2011-03-08 13:20:00,47.99,48.01,47.98,47.99,30400.0,35.253,35.2677,35.2457,35.253,30400.0
2011-03-08 13:25:00,48.0,48.0,47.97,47.98,11200.0,35.2604,35.2604,35.2383,35.2457,11200.0
2011-03-08 13:30:00,47.99,48.01,47.96,48.0,48600.0,35.253,35.2677,35.231,35.2604,48600.0
2011-03-08 13:35:00,48.01,48.04,47.99,48.0,22000.0,35.2677,35.2897,35.253,35.2604,22000.0
2011-03-08 13:40:00,48.02,48.02,47.99,48.01,12800.0,35.2751,35.2751,35.253,35.2677,12800.0
2011-03-08 13:45:00,48.01,48.05,47.99,48.04,25600.0,35.2677,35.2971,35.253,35.2897,25600.0
2011-03-08 13:50:00,48.03,48.06,48.02,48.02,16200.0,35.2824,35.3044,35.2751,35.2751,16200.0
2011-03-08 13:55:00,48.03,48.12,48.02,48.12,28400.0,35.2824,35.3485,35.2751,35.3485,28400.0
2011-03-08 14:00:00,48.12,48.14,48.09,48.09,99200.0,35.3485,35.3632,35.3265,35.3265,99200.0
2011-03-08 14:05:00,48.1,48.12,48.0,48.05,130200.0,35.3338,35.3485,35.2604,35.2971,130200.0
2011-03-08 14:10:00,48.05,48.06,47.98,48.06,23800.0,35.2971,35.3044,35.2457,35.3044,23800.0
2011-03-08 14:15:00,48.05,48.06,47.99,48.06,24000.0,35.2971,35.3044,35.253,35.3044,24000.0
2011-03-08 14:20:00,48.06,48.1,48.02,48.05,39800.0,35.3044,35.3338,35.2751,35.2971,39800.0
2011-03-08 14:25:00,48.06,48.11,48.06,48.1,41200.0,35.3044,35.3412,35.3044,35.3338,41200.0
2011-03-08 14:30:00,48.1,48.11,48.02,48.05,30600.0,35.3338,35.3412,35.2751,35.2971,30600.0
2011-03-08 14:35:00,48.06,48.11,48.02,48.1,51000.0,35.3044,35.3412,35.2751,35.3338,51000.0
2011-03-08 14:40:00,48.1,48.21,48.1,48.2,56200.0,35.3338,35.4146,35.3338,35.4073,56200.0
2011-03-08 14:45:00,48.19,48.23,48.15,48.18,39400.0,35.3999,35.4293,35.3706,35.3926,39400.0
2011-03-08 14:50:00,48.18,48.2,48.13,48.16,37600.0,35.3926,35.4073,35.3559,35.3779,37600.0
2011-03-08 14:55:00,48.18,48.21,48.13,48.2,37600.0,35.3926,35.4146,35.3559,35.4073,37600.0
2011-03-08 15:00:00,48.18,48.2,48.1,48.12,40400.0,35.3926,35.4073,35.3338,35.3485,40400.0
2011-03-08 15:05:00,48.1,48.18,48.1,48.18,42600.0,35.3338,35.3926,35.3338,35.3926,42600.0
2011-03-08 15:10:00,48.18,48.25,48.17,48.24,42400.0,35.3926,35.444,35.3852,35.4367,42400.0
2011-03-08 15:15:00,48.24,48.31,48.24,48.29,68800.0,35.4367,35.4881,35.4367,35.4734,68800.0
2011-03-08 15:20:00,48.29,48.31,48.26,48.26,33000.0,35.4734,35.4881,35.4514,35.4514,33000.0
2011-03-08 15:25:00,48.26,48.26,48.19,48.25,131000.0,35.4514,35.4514,35.3999,35.444,131000.0
2011-03-08 15:30:00,48.24,48.24,48.18,48.18,119400.0,35.4367,35.4367,35.3926,35.3926,119400.0
2011-03-08 15:35:00,48.18,48.26,48.18,48.26,86000.0,35.3926,35.4514,35.3926,35.4514,86000.0
2011-03-08 15:40:00,48.26,48.26,48.22,48.24,101000.0,35.4514,35.4514,35.422,35.4367,101000.0
2011-03-08 15:45:00,48.24,48.26,48.2,48.26,134600.0,35.4367,35.4514,35.4073,35.4514,134600.0
2011-03-08 15:50:00,48.26,48.26,48.21,48.24,140400.0,35.4514,35.4514,35.4146,35.4367,140400.0
2011-03-08 15:55:00,48.24,48.26,48.17,48.19,204600.0,35.4367,35.4514,35.3852,35.3999,204600.0
2011-03-09 09:30:00,48.02,48.15,47.88,47.88,50600.0,35.2751,35.3706,35.1722,35.1722,50600.0
2011-03-09 09:35:00,47.91,47.92,47.61,47.75,34400.0,35.1943,35.2016,34.9739,35.0767,34400.0
2011-03-09 09:40:00,47.77,47.84,47.64,47.82,77200.0,35.0914,35.1428,34.9959,35.1281,77200.0
2011-03-09 09:45:00,47.8,47.91,47.67,47.82,27400.0,35.1134,35.1943,35.018,35.1281,27400.0
2011-03-09 09:50:00,47.82,47.83,47.74,47.8,63000.0,35.1281,35.1355,35.0694,35.1134,63000.0
2011-03-09 09:55:00,47.81,47.82,47.73,47.73,29600.0,35.1208,35.1281,35.062,35.062,29600.0
2011-03-09 10:00:00,47.73,47.78,47.65,47.7,73000.0,35.062,35.0988,35.0033,35.04,73000.0
2011-03-09 10:05:00,47.72,47.85,47.69,47.72,40000.0,35.0547,35.1502,35.0326,35.0547,40000.0
2011-03-09 10:10:00,47.74,47.81,47.74,47.8,84000.0,35.0694,35.1208,35.0694,35.1134,84000.0
2011-03-09 10:15:00,47.8,47.94,47.79,47.9,84200.0,35.1134,35.2163,35.1061,35.1869,84200.0
2011-03-09 10:20:00,47.91,48.07,47.89,48.05,51400.0,35.1943,35.3118,35.1796,35.2971,51400.0
2011-03-09 10:25:00,48.07,48.08,48.01,48.02,16200.0,35.3118,35.3191,35.2677,35.2751,16200.0
2011-03-09 10:30:00,48.01,48.02,47.92,47.97,41600.0,35.2677,35.2751,35.2016,35.2383,41600.0
2011-03-09 10:35:00,47.97,48.0,47.89,47.91,69800.0,35.2383,35.2604,35.1796,35.1943,69800.0
2011-03-09 10:40:00,47.93,47.93,47.81,47.86,48600.0,35.2089,35.2089,35.1208,35.1575,48600.0
2011-03-09 10:45:00,47.82,47.85,47.79,47.83,16400.0,35.1281,35.1502,35.1061,35.1355,16400.0
2011-03-09 10:50:00,47.82,47.82,47.6,47.61,47600.0,35.1281,35.1281,34.9665,34.9739,47600.0
2011-03-09 10:55:00,47.6,47.63,47.5,47.58,43000.0,34.9665,34.9886,34.8931,34.9518,43000.0
2011-03-09 11:00:00,47.56,47.63,47.45,47.57,58600.0,34.9371,34.9886,34.8563,34.9445,58600.0
2011-03-09 11:05:00,47.55,47.65,47.54,47.59,19200.0,34.9298,35.0033,34.9225,34.9592,19200.0
2011-03-09 11:10:00,47.58,47.68,47.57,47.63,55800.0,34.9518,35.0253,34.9445,34.9886,55800.0
2011-03-09 11:15:00,47.62,47.71,47.62,47.69,98200.0,34.9812,35.0473,34.9812,35.0326,98200.0
2011-03-09 11:20:00,47.68,47.75,47.65,47.75,83800.0,35.0253,35.0767,35.0033,35.0767,83800.0
2011-03-09 11:25:00,47.76,47.87,47.74,47.83,32800.0,35.0841,35.1649,35.0694,35.1355,32800.0
2011-03-09 11:30:00,47.83,47.85,47.72,47.78,53600.0,35.1355,35.1502,35.0547,35.0988,53600.0
2011-03-09 11:35:00,47.79,47.98,47.78,47.97,35000.0,35.1061,35.2457,35.0988,35.2383,35000.0
2011-03-09 11:40:00,47.95,47.98,47.93,47.95,44000.0,35.2236,35.2457,35.2089,35.2236,44000.0
2011-03-09 11:45:00,47.93,47.99,47.92,47.92,25000.0,35.2089,35.253,35.2016,35.2016,25000.0
2011-03-09 11:50:00,47.92,47.99,47.88,47.98,48200.0,35.2016,35.253,35.1722,35.2457,48200.0
2011-03-09 11:55:00,47.97,48.02,47.91,47.92,78400.0,35.2383,35.2751,35.1943,35.2016,78400.0
2011-03-09 12:00:00,47.94,48.05,47.9,47.99,84400.0,35.2163,35.2971,35.1869,35.253,84400.0
2011-03-09 12:05:00,47.99,48.04,47.97,47.98,68200.0,35.253,35.2897,35.2383,35.2457,68200.0
2011-03-09 12:10:00,47.99,47.99,47.9,47.9,31400.0,35.253,35.253,35.1869,35.1869,31400.0
2011-03-09 12:15:00,47.91,47.96,47.9,47.96,30200.0,35.1943,35.231,35.1869,35.231,30200.0
2011-03-09 12:20:00,47.95,47.98,47.94,47.94,26600.0,35.2236,35.2457,35.2163,35.2163,26600.0
2011-03-09 12:25:00,47.93,47.93,47.75,47.77,63400.0,35.2089,35.2089,35.0767,35.0914,63400.0
2011-03-09 12:30:00,47.77,47.8,47.71,47.72,26000.0,35.0914,35.1134,35.0473,35.0547,26000.0
2011-03-09 12:35:00,47.71,47.79,47.71,47.74,33200.0,35.0473,35.1061,35.0473,35.0694,33200.0
2011-03-09 12:40:00,47.75,47.75,47.63,47.63,36800.0,35.0767,35.0767,34.9886,34.9886,36800.0
2011-03-09 12:45:00,47.63,47.81,47.63,47.8,29200.0,34.9886,35.1208,34.9886,35.1134,29200.0
2011-03-09 12:50:00,47.83,47.92,47.79,47.84,43600.0,35.1355,35.2016,35.1061,35.1428,43600.0
2011-03-09 12:55:00,47.83,47.83,47.75,47.79,31800.0,35.1355,35.1355,35.0767,35.1061,31800.0
2011-03-09 13:00:00,47.77,47.83,47.75,47.76,46600.0,35.0914,35.1355,35.0767,35.0841,46600.0
2011-03-09 13:05:00,47.76,47.77,47.69,47.73,18800.0,35.0841,35.0914,35.0326,35.062,18800.0
2011-03-09 13:10:00,47.74,47.76,47.73,47.76,31200.0,35.0694,35.0841,35.062,35.0841,31200.0
2011-03-09 13:15:00,47.77,47.8,47.74,47.77,27200.0,35.0914,35.1134,35.0694,35.0914,27200.0
2011-03-09 13:20:00,47.77,47.79,47.74,47.75,26400.0,35.0914,35.1061,35.0694,35.0767,26400.0
2011-03-09 13:25:00,47.77,47.87,47.77,47.85,56600.0,35.0914,35.1649,35.0914,35.1502,56600.0
2011-03-09 13:30:00,47.85,47.88,47.8,47.8,169800.0,35.1502,35.1722,35.1134,35.1134,169800.0
2011-03-09 13:35:00,47.8,47.85,47.74,47.76,59400.0,35.1134,35.1502,35.0694,35.0841,59400.0
2011-03-09 13:40:00,47.75,47.77,47.66,47.67,69000.0,35.0767,35.0914,35.0106,35.018,69000.0
2011-03-09 13:45:00,47.67,47.7,47.66,47.7,17800.0,35.018,35.04,35.0106,35.04,17800.0
2011-03-09 13:50:00,47.69,47.69,47.62,47.63,42400.0,35.0326,35.0326,34.9812,34.9886,42400.0
2011-03-09 13:55:00,47.63,47.71,47.62,47.68,14800.0,34.9886,35.0473,34.9812,35.0253,14800.0
2011-03-09 14:00:00,47.69,47.79,47.68,47.79,51200.0,35.0326,35.1061,35.0253,35.1061,51200.0
2011-03-09 14:05:00,47.77,47.8,47.71,47.76,24200.0,35.0914,35.1134,35.0473,35.0841,24200.0
2011-03-09 14:10:00,47.76,47.8,47.71,47.8,30400.0,35.0841,35.1134,35.0473,35.1134,30400.0
2011-03-09 14:15:00,47.79,47.87,47.77,47.83,57400.0,35.1061,35.1649,35.0914,35.1355,57400.0
2011-03-09 14:20:00,47.84,47.84,47.73,47.76,36200.0,35.1428,35.1428,35.062,35.0841,36200.0
2011-03-09 14:25:00,47.76,47.8,47.74,47.74,35400.0,35.0841,35.1134,35.0694,35.0694,35400.0
2011-03-09 14:30:00,47.76,47.76,47.72,47.74,29000.0,35.0841,35.0841,35.0547,35.0694,29000.0
2011-03-09 14:35:00,47.74,47.74,47.63,47.64,34600.0,35.0694,35.0694,34.9886,34.9959,34600.0
2011-03-09 14:40:00,47.64,47.71,47.63,47.71,20600.0,34.9959,35.0473,34.9886,35.0473,20600.0
2011-03-09 14:45:00,47.7,47.73,47.69,47.72,37200.0,35.04,35.062,35.0326,35.0547,37200.0
2011-03-09 14:50:00,47.73,47.81,47.73,47.74,54800.0,35.062,35.1208,35.062,35.0694,54800.0
2011-03-09 14:55:00,47.75,47.77,47.73,47.74,62200.0,35.0767,35.0914,35.062,35.0694,62200.0
2011-03-09 15:00:00,47.74,47.76,47.72,47.76,40600.0,35.0694,35.0841,35.0547,35.0841,40600.0
2011-03-09 15:05:00,47.76,47.77,47.7,47.73,51400.0,35.0841,35.0914,35.04,35.062,51400.0
2011-03-09 15:10:00,47.73,47.75,47.69,47.69,123400.0,35.062,35.0767,35.0326,35.0326,123400.0
2011-03-09 15:15:00,47.69,47.74,47.69,47.69,69800.0,35.0326,35.0694,35.0326,35.0326,69800.0
2011-03-09 15:20:00,47.69,47.72,47.68,47.68,77600.0,35.0326,35.0547,35.0253,35.0253,77600.0
2011-03-09 15:25:00,47.68,47.7,47.63,47.68,59000.0,35.0253,35.04,34.9886,35.0253,59000.0
2011-03-09 15:30:00,47.66,47.67,47.55,47.55,135000.0,35.0106,35.018,34.9298,34.9298,135000.0
2011-03-09 15:35:00,47.56,47.56,47.49,47.51,92800.0,34.9371,34.9371,34.8857,34.9004,92800.0
2011-03-09 15:40:00,47.51,47.58,47.49,47.51,157800.0,34.9004,34.9518,34.8857,34.9004,157800.0
2011-03-09 15:45:00,47.52,47.59,47.49,47.57,279800.0,34.9078,34.9592,34.8857,34.9445,279800.0
2011-03-09 15:50:00,47.58,47.6,47.52,47.55,164800.0,34.9518,34.9665,34.9078,34.9298,164800.0
2011-03-09 15:55:00,47.55,47.59,47.54,47.55,190400.0,34.9298,34.9592,34.9225,34.9298,190400.0
2011-03-10 09:30:00,47.0,47.2,46.5,46.87,235000.0,34.5258,34.6727,34.1585,34.4303,235000.0
2011-03-10 09:35:00,46.87,46.88,46.63,46.72,68800.0,34.4303,34.4376,34.254,34.3201,68800.0
2011-03-10 09:40:00,46.74,46.74,46.5,46.67,74400.0,34.3348,34.3348,34.1585,34.2834,74400.0
2011-03-10 09:45:00,46.67,46.69,46.49,46.62,131200.0,34.2834,34.2981,34.1511,34.2466,131200.0
2011-03-10 09:50:00,46.62,46.79,46.59,46.79,64600.0,34.2466,34.3715,34.2246,34.3715,64600.0
2011-03-10 09:55:00,46.78,46.84,46.63,46.65,69600.0,34.3642,34.4082,34.254,34.2687,69600.0
2011-03-10 10:00:00,46.63,46.7,46.6,46.63,92000.0,34.254,34.3054,34.2319,34.254,92000.0
2011-03-10 10:05:00,46.65,46.65,46.4,46.5,191800.0,34.2687,34.2687,34.085,34.1585,191800.0
2011-03-10 10:10:00,46.5,46.62,46.48,46.55,67600.0,34.1585,34.2466,34.1438,34.1952,67600.0
2011-03-10 10:15:00,46.54,46.83,46.54,46.79,97600.0,34.1879,34.4009,34.1879,34.3715,97600.0
2011-03-10 10:20:00,46.79,47.0,46.78,46.93,96800.0,34.3715,34.5258,34.3642,34.4744,96800.0
2011-03-10 10:25:00,46.93,47.05,46.81,46.81,52400.0,34.4744,34.5625,34.3862,34.3862,52400.0
2011-03-10 10:30:00,46.82,46.85,46.72,46.79,61400.0,34.3935,34.4156,34.3201,34.3715,61400.0
2011-03-10 10:35:00,46.79,46.81,46.72,46.75,57600.0,34.3715,34.3862,34.3201,34.3421,57600.0
2011-03-10 10:40:00,46.74,46.94,46.71,46.88,47400.0,34.3348,34.4817,34.3127,34.4376,47400.0
2011-03-10 10:45:00,46.88,46.91,46.84,46.9,39000.0,34.4376,34.4597,34.4082,34.4523,39000.0
2011-03-10 10:50:00,46.88,46.94,46.84,46.9,63600.0,34.4376,34.4817,34.4082,34.4523,63600.0
2011-03-10 10:55:00,46.9,47.06,46.87,47.02,90800.0,34.4523,34.5699,34.4303,34.5405,90800.0
2011-03-10 11:00:00,47.02,47.03,46.96,46.98,36400.0,34.5405,34.5478,34.4964,34.5111,36400.0
2011-03-10 11:05:00,46.97,47.01,46.95,46.99,35400.0,34.5037,34.5331,34.489,34.5184,35400.0
2011-03-10 11:10:00,46.99,47.02,46.93,47.02,33600.0,34.5184,34.5405,34.4744,34.5405,33600.0
2011-03-10 11:15:00,47.0,47.08,46.96,47.05,23600.0,34.5258,34.5845,34.4964,34.5625,23600.0
2011-03-10 11:20:00,47.05,47.16,47.0,47.1,24400.0,34.5625,34.6433,34.5258,34.5992,24400.0
2011-03-10 11:25:00,47.13,47.18,47.05,47.09,45600.0,34.6213,34.658,34.5625,34.5919,45600.0
2011-03-10 11:30:00,47.08,47.15,47.01,47.12,46000.0,34.5845,34.636,34.5331,34.6139,46000.0
2011-03-10 11:35:00,47.13,47.14,47.09,47.1,22600.0,34.6213,34.6286,34.5919,34.5992,22600.0
2011-03-10 11:40:00,47.11,47.12,47.03,47.03,21400.0,34.6066,34.6139,34.5478,34.5478,21400.0
2011-03-10 11:45:00,47.05,47.13,47.03,47.04,82800.0,34.5625,34.6213,34.5478,34.5552,82800.0
2011-03-10 11:50:00,47.06,47.06,47.01,47.03,28400.0,34.5699,34.5699,34.5331,34.5478,28400.0
2011-03-10 11:55:00,47.03,47.16,47.03,47.13,23200.0,34.5478,34.6433,34.5478,34.6213,23200.0
2011-03-10 12:00:00,47.13,47.16,47.01,47.01,17200.0,34.6213,34.6433,34.5331,34.5331,17200.0
2011-03-10 12:05:00,47.0,47.02,46.92,46.94,33600.0,34.5258,34.5405,34.467,34.4817,33600.0
2011-03-10 12:10:00,46.94,46.98,46.9,46.97,49800.0,34.4817,34.5111,34.4523,34.5037,49800.0
2011-03-10 12:15:00,46.96,46.99,46.92,46.93,29000.0,34.4964,34.5184,34.467,34.4744,29000.0
2011-03-10 12:20:00,46.93,47.08,46.93,47.03,28000.0,34.4744,34.5845,34.4744,34.5478,28000.0
2011-03-10 12:25:00,47.05,47.05,46.86,46.96,34000.0,34.5625,34.5625,34.4229,34.4964,34000.0
2011-03-10 12:30:00,46.96,46.98,46.85,46.88,42200.0,34.4964,34.5111,34.4156,34.4376,42200.0
2011-03-10 12:35:00,46.88,47.04,46.88,47.04,79400.0,34.4376,34.5552,34.4376,34.5552,79400.0
2011-03-10 12:40:00,47.02,47.07,46.98,47.06,32400.0,34.5405,34.5772,34.5111,34.5699,32400.0
2011-03-10 12:45:00,47.07,47.1,47.01,47.01,30000.0,34.5772,34.5992,34.5331,34.5331,30000.0
2011-03-10 12:50:00,47.02,47.11,46.99,47.1,66400.0,34.5405,34.6066,34.5184,34.5992,66400.0
2011-03-10 12:55:00,47.09,47.12,47.04,47.12,20600.0,34.5919,34.6139,34.5552,34.6139,20600.0
2011-03-10 13:00:00,47.1,47.13,47.07,47.09,18400.0,34.5992,34.6213,34.5772,34.5919,18400.0
2011-03-10 13:05:00,47.06,47.12,47.02,47.12,22600.0,34.5699,34.6139,34.5405,34.6139,22600.0
2011-03-10 13:10:00,47.12,47.27,47.09,47.27,84400.0,34.6139,34.7241,34.5919,34.7241,84400.0
2011-03-10 13:15:00,47.27,47.33,47.23,47.25,70200.0,34.7241,34.7682,34.6947,34.7094,70200.0
2011-03-10 13:20:00,47.24,47.28,47.19,47.24,56600.0,34.7021,34.7315,34.6653,34.7021,56600.0
2011-03-10 13:25:00,47.24,47.25,47.15,47.2,79400.0,34.7021,34.7094,34.636,34.6727,79400.0
2011-03-10 13:30:00,47.19,47.19,46.9,46.9,124000.0,34.6653,34.6653,34.4523,34.4523,124000.0
2011-03-10 13:35:00,46.9,47.02,46.83,46.83,123000.0,34.4523,34.5405,34.4009,34.4009,123000.0
2011-03-10 13:40:00,46.85,46.98,46.82,46.84,31200.0,34.4156,34.5111,34.3935,34.4082,31200.0
2011-03-10 13:45:00,46.86,47.0,46.85,47.0,64200.0,34.4229,34.5258,34.4156,34.5258,64200.0
2011-03-10 13:50:00,47.0,47.12,46.97,46.99,47000.0,34.5258,34.6139,34.5037,34.5184,47000.0
2011-03-10 13:55:00,46.99,47.05,46.98,46.99,16400.0,34.5184,34.5625,34.5111,34.5184,16400.0
2011-03-10 14:00:00,46.99,47.09,46.98,47.03,23800.0,34.5184,34.5919,34.5111,34.5478,23800.0
2011-03-10 14:05:00,47.04,47.18,47.02,47.17,53000.0,34.5552,34.658,34.5405,34.6507,53000.0
2011-03-10 14:10:00,47.18,47.18,47.02,47.05,14600.0,34.658,34.658,34.5405,34.5625,14600.0
2011-03-10 14:15:00,47.05,47.11,47.02,47.1,40000.0,34.5625,34.6066,34.5405,34.5992,40000.0
2011-03-10 14:20:00,47.12,47.13,47.05,47.1,58800.0,34.6139,34.6213,34.5625,34.5992,58800.0
2011-03-10 14:25:00,47.09,47.13,47.04,47.04,22200.0,34.5919,34.6213,34.5552,34.5552,22200.0
2011-03-10 14:30:00,47.05,47.12,47.01,47.12,27200.0,34.5625,34.6139,34.5331,34.6139,27200.0
2011-03-10 14:35:00,47.12,47.24,47.1,47.23,30000.0,34.6139,34.7021,34.5992,34.6947,30000.0
2011-03-10 14:40:00,47.24,47.31,47.18,47.18,35000.0,34.7021,34.7535,34.658,34.658,35000.0
2011-03-10 14:45:00,47.18,47.21,47.13,47.14,17800.0,34.658,34.68,34.6213,34.6286,17800.0
2011-03-10 14:50:00,47.15,47.19,47.13,47.14,48400.0,34.636,34.6653,34.6213,34.6286,48400.0
2011-03-10 14:55:00,47.15,47.19,47.13,47.15,12200.0,34.636,34.6653,34.6213,34.636,12200.0
2011-03-10 15:00:00,47.15,47.18,47.05,47.07,55200.0,34.636,34.658,34.5625,34.5772,55200.0
2011-03-10 15:05:00,47.07,47.15,47.07,47.12,78600.0,34.5772,34.636,34.5772,34.6139,78600.0
2011-03-10 15:10:00,47.12,47.16,47.1,47.13,125800.0,34.6139,34.6433,34.5992,34.6213,125800.0
2011-03-10 15:15:00,47.13,47.16,47.07,47.07,85600.0,34.6213,34.6433,34.5772,34.5772,85600.0
2011-03-10 15:20:00,47.07,47.1,47.04,47.06,57000.0,34.5772,34.5992,34.5552,34.5699,57000.0
2011-03-10 15:25:00,47.06,47.07,46.94,46.99,96000.0,34.5699,34.5772,34.4817,34.5184,96000.0
2011-03-10 15:30:00,46.99,47.05,46.95,47.02,102000.0,34.5184,34.5625,34.489,34.5405,102000.0
2011-03-10 15:35:00,47.02,47.08,46.97,47.07,66600.0,34.5405,34.5845,34.5037,34.5772,66600.0
2011-03-10 15:40:00,47.07,47.21,47.07,47.16,110800.0,34.5772,34.68,34.5772,34.6433,110800.0
2011-03-10 15:45:00,47.17,47.17,47.06,47.1,98400.0,34.6507,34.6507,34.5699,34.5992,98400.0
2011-03-10 15:50:00,47.09,47.12,47.02,47.02,123600.0,34.5919,34.6139,34.5405,34.5405,123600.0
2011-03-10 15:55:00,47.02,47.05,47.01,47.04,152800.0,34.5405,34.5625,34.5331,34.5552,152800.0
2011-03-11 09:30:00,46.99,47.25,46.88,47.05,116400.0,34.5184,34.7094,34.4376,34.5625,116400.0
2011-03-11 09:35:00,47.01,47.15,47.0,47.05,58600.0,34.5331,34.636,34.5258,34.5625,58600.0
2011-03-11 09:40:00,47.03,47.16,46.97,46.99,59200.0,34.5478,34.6433,34.5037,34.5184,59200.0
2011-03-11 09:45:00,46.97,46.98,46.73,46.77,71600.0,34.5037,34.5111,34.3274,34.3568,71600.0
2011-03-11 09:50:00,46.76,47.05,46.7,46.84,94400.0,34.3495,34.5625,34.3054,34.4082,94400.0
2011-03-11 09:55:00,46.83,46.9,46.63,46.88,69800.0,34.4009,34.4523,34.254,34.4376,69800.0
2011-03-11 10:00:00,46.87,46.95,46.84,46.9,25200.0,34.4303,34.489,34.4082,34.4523,25200.0
2011-03-11 10:05:00,46.88,46.88,46.71,46.72,24600.0,34.4376,34.4376,34.3127,34.3201,24600.0
2011-03-11 10:10:00,46.74,46.78,46.66,46.73,25200.0,34.3348,34.3642,34.276,34.3274,25200.0
2011-03-11 10:15:00,46.74,47.0,46.74,46.95,33800.0,34.3348,34.5258,34.3348,34.489,33800.0
2011-03-11 10:20:00,46.93,47.0,46.87,46.87,36800.0,34.4744,34.5258,34.4303,34.4303,36800.0
2011-03-11 10:25:00,46.89,46.92,46.67,46.67,53400.0,34.445,34.467,34.2834,34.2834,53400.0
2011-03-11 10:30:00,46.69,46.78,46.69,46.71,81600.0,34.2981,34.3642,34.2981,34.3127,81600.0
2011-03-11 10:35:00,46.7,46.85,46.66,46.83,20600.0,34.3054,34.4156,34.276,34.4009,20600.0
2011-03-11 10:40:00,46.84,46.84,46.74,46.74,14000.0,34.4082,34.4082,34.3348,34.3348,14000.0
2011-03-11 10:45:00,46.74,46.86,46.71,46.85,15400.0,34.3348,34.4229,34.3127,34.4156,15400.0
2011-03-11 10:50:00,46.85,46.88,46.78,46.85,27200.0,34.4156,34.4376,34.3642,34.4156,27200.0
2011-03-11 10:55:00,46.84,46.88,46.79,46.85,59200.0,34.4082,34.4376,34.3715,34.4156,59200.0
2011-03-11 11:00:00,46.85,46.88,46.73,46.77,53200.0,34.4156,34.4376,34.3274,34.3568,53200.0
2011-03-11 11:05:00,46.79,46.83,46.74,46.77,31000.0,34.3715,34.4009,34.3348,34.3568,31000.0
2011-03-11 11:10:00,46.78,46.83,46.76,46.8,10400.0,34.3642,34.4009,34.3495,34.3789,10400.0
2011-03-11 11:15:00,46.81,46.81,46.73,46.79,53000.0,34.3862,34.3862,34.3274,34.3715,53000.0
2011-03-11 11:20:00,46.79,46.98,46.76,46.95,85200.0,34.3715,34.5111,34.3495,34.489,85200.0
2011-03-11 11:25:00,46.94,46.99,46.92,46.95,37000.0,34.4817,34.5184,34.467,34.489,37000.0
2011-03-11 11:30:00,46.97,47.07,46.95,47.02,14600.0,34.5037,34.5772,34.489,34.5405,14600.0
2011-03-11 11:35:00,47.04,47.21,47.04,47.21,28000.0,34.5552,34.68,34.5552,34.68,28000.0
2011-03-11 11:40:00,47.21,47.29,47.19,47.26,42200.0,34.68,34.7388,34.6653,34.7168,42200.0
2011-03-11 11:45:00,47.25,47.35,47.24,47.24,19000.0,34.7094,34.7829,34.7021,34.7021,19000.0
2011-03-11 11:50:00,47.24,47.33,47.21,47.3,33600.0,34.7021,34.7682,34.68,34.7462,33600.0
2011-03-11 11:55:00,47.27,47.32,47.2,47.23,27400.0,34.7241,34.7608,34.6727,34.6947,27400.0
2011-03-11 12:00:00,47.24,47.32,47.24,47.24,50200.0,34.7021,34.7608,34.7021,34.7021,50200.0
2011-03-11 12:05:00,47.24,47.31,47.24,47.28,23600.0,34.7021,34.7535,34.7021,34.7315,23600.0
2011-03-11 12:10:00,47.28,47.3,47.17,47.17,47600.0,34.7315,34.7462,34.6507,34.6507,47600.0
2011-03-11 12:15:00,47.17,47.26,47.15,47.23,12000.0,34.6507,34.7168,34.636,34.6947,12000.0
2011-03-11 12:20:00,47.23,47.35,47.23,47.34,16600.0,34.6947,34.7829,34.6947,34.7755,16600.0
2011-03-11 12:25:00,47.33,47.34,47.26,47.27,30400.0,34.7682,34.7755,34.7168,34.7241,30400.0
2011-03-11 12:30:00,47.27,47.27,47.23,47.23,12200.0,34.7241,34.7241,34.6947,34.6947,12200.0
2011-03-11 12:35:00,47.23,47.26,47.19,47.19,19000.0,34.6947,34.7168,34.6653,34.6653,19000.0
2011-03-11 12:40:00,47.19,47.24,47.13,47.15,16600.0,34.6653,34.7021,34.6213,34.636,16600.0
2011-03-11 12:45:00,47.16,47.19,47.1,47.18,15600.0,34.6433,34.6653,34.5992,34.658,15600.0
2011-03-11 12:50:00,47.2,47.24,47.18,47.21,6600.0,34.6727,34.7021,34.658,34.68,6600.0
2011-03-11 12:55:00,47.2,47.23,47.16,47.19,4600.0,34.6727,34.6947,34.6433,34.6653,4600.0
2011-03-11 13:00:00,47.19,47.19,47.13,47.16,17800.0,34.6653,34.6653,34.6213,34.6433,17800.0
2011-03-11 13:05:00,47.15,47.19,47.13,47.13,7000.0,34.636,34.6653,34.6213,34.6213,7000.0
2011-03-11 13:10:00,47.15,47.16,47.07,47.08,23800.0,34.636,34.6433,34.5772,34.5845,23800.0
2011-03-11 13:15:00,47.09,47.11,47.04,47.1,18400.0,34.5919,34.6066,34.5552,34.5992,18400.0
2011-03-11 13:20:00,47.1,47.15,47.06,47.15,10600.0,34.5992,34.636,34.5699,34.636,10600.0
2011-03-11 13:25:00,47.15,47.16,47.09,47.13,19800.0,34.636,34.6433,34.5919,34.6213,19800.0
2011-03-11 13:30:00,47.13,47.15,47.12,47.13,15800.0,34.6213,34.636,34.6139,34.6213,15800.0
2011-03-11 13:35:00,47.14,47.2,47.1,47.12,17200.0,34.6286,34.6727,34.5992,34.6139,17200.0
2011-03-11 13:40:00,47.12,47.13,47.1,47.13,8600.0,34.6139,34.6213,34.5992,34.6213,8600.0
2011-03-11 13:45:00,47.17,47.24,47.17,47.23,14600.0,34.6507,34.7021,34.6507,34.6947,14600.0
2011-03-11 13:50:00,47.23,47.23,47.17,47.23,21800.0,34.6947,34.6947,34.6507,34.6947,21800.0
2011-03-11 13:55:00,47.23,47.23,47.12,47.13,6800.0,34.6947,34.6947,34.6139,34.6213,6800.0
2011-03-11 14:00:00,47.13,47.16,47.1,47.14,25000.0,34.6213,34.6433,34.5992,34.6286,25000.0
2011-03-11 14:05:00,47.14,47.16,47.1,47.12,35800.0,34.6286,34.6433,34.5992,34.6139,35800.0
2011-03-11 14:10:00,47.11,47.17,47.11,47.15,45200.0,34.6066,34.6507,34.6066,34.636,45200.0
2011-03-11 14:15:00,47.14,47.2,47.14,47.18,53200.0,34.6286,34.6727,34.6286,34.658,53200.0
2011-03-11 14:20:00,47.18,47.2,47.17,47.17,31200.0,34.658,34.6727,34.6507,34.6507,31200.0
2011-03-11 14:25:00,47.16,47.2,47.15,47.18,34200.0,34.6433,34.6727,34.636,34.658,34200.0
2011-03-11 14:30:00,47.18,47.29,47.17,47.28,49200.0,34.658,34.7388,34.6507,34.7315,49200.0
2011-03-11 14:35:00,47.29,47.3,47.23,47.27,30000.0,34.7388,34.7462,34.6947,34.7241,30000.0
2011-03-11 14:40:00,47.27,47.37,47.27,47.35,20600.0,34.7241,34.7976,34.7241,34.7829,20600.0
2011-03-11 14:45:00,47.35,47.38,47.32,47.36,47400.0,34.7829,34.8049,34.7608,34.7902,47400.0
2011-03-11 14:50:00,47.36,47.4,47.31,47.35,25800.0,34.7902,34.8196,34.7535,34.7829,25800.0
2011-03-11 14:55:00,47.36,47.41,47.36,47.39,15800.0,34.7902,34.827,34.7902,34.8123,15800.0
2011-03-11 15:00:00,47.38,47.51,47.37,47.48,50000.0,34.8049,34.9004,34.7976,34.8784,50000.0
2011-03-11 15:05:00,47.48,47.52,47.44,47.45,31800.0,34.8784,34.9078,34.849,34.8563,31800.0
2011-03-11 15:10:00,47.45,47.47,47.39,47.46,27600.0,34.8563,34.871,34.8123,34.8637,27600.0
2011-03-11 15:15:00,47.46,47.55,47.44,47.55,66000.0,34.8637,34.9298,34.849,34.9298,66000.0
2011-03-11 15:20:00,47.54,47.63,47.53,47.6,72600.0,34.9225,34.9886,34.9151,34.9665,72600.0
2011-03-11 15:25:00,47.6,47.63,47.55,47.59,31200.0,34.9665,34.9886,34.9298,34.9592,31200.0
2011-03-11 15:30:00,47.59,47.63,47.48,47.49,170600.0,34.9592,34.9886,34.8784,34.8857,170600.0
2011-03-11 15:35:00,47.49,47.56,47.45,47.5,58400.0,34.8857,34.9371,34.8563,34.8931,58400.0
2011-03-11 15:40:00,47.51,47.57,47.45,47.53,50600.0,34.9004,34.9445,34.8563,34.9151,50600.0
2011-03-11 15:45:00,47.55,47.57,47.49,47.52,121800.0,34.9298,34.9445,34.8857,34.9078,121800.0
2011-03-11 15:50:00,47.52,47.55,47.47,47.49,121400.0,34.9078,34.9298,34.871,34.8857,121400.0
2011-03-11 15:55:00,47.49,47.5,47.36,47.38,194400.0,34.8857,34.8931,34.7902,34.8049,194400.0
2011-03-14 09:30:00,47.35,47.39,47.08,47.39,87800.0,34.7829,34.8123,34.5845,34.8123,87800.0
2011-03-14 09:35:00,47.4,47.41,47.26,47.33,61200.0,34.8196,34.827,34.7168,34.7682,61200.0
2011-03-14 09:40:00,47.33,47.42,47.03,47.13,47800.0,34.7682,34.8343,34.5478,34.6213,47800.0
2011-03-14 09:45:00,47.12,47.31,47.08,47.19,41400.0,34.6139,34.7535,34.5845,34.6653,41400.0
2011-03-14 09:50:00,47.18,47.3,47.13,47.14,26000.0,34.658,34.7462,34.6213,34.6286,26000.0
2011-03-14 09:55:00,47.13,47.23,47.08,47.1,28400.0,34.6213,34.6947,34.5845,34.5992,28400.0
2011-03-14 10:00:00,47.07,47.22,47.02,47.19,34600.0,34.5772,34.6874,34.5405,34.6653,34600.0
2011-03-14 10:05:00,47.18,47.19,47.01,47.02,25600.0,34.658,34.6653,34.5331,34.5405,25600.0
2011-03-14 10:10:00,47.02,47.08,46.93,47.07,46000.0,34.5405,34.5845,34.4744,34.5772,46000.0
2011-03-14 10:15:00,47.05,47.1,47.0,47.0,19000.0,34.5625,34.5992,34.5258,34.5258,19000.0
2011-03-14 10:20:00,46.99,47.06,46.96,46.99,23400.0,34.5184,34.5699,34.4964,34.5184,23400.0
2011-03-14 10:25:00,47.0,47.1,46.99,47.03,36800.0,34.5258,34.5992,34.5184,34.5478,36800.0
2011-03-14 10:30:00,47.03,47.03,46.76,46.78,63600.0,34.5478,34.5478,34.3495,34.3642,63600.0
2011-03-14 10:35:00,46.79,46.88,46.75,46.83,39000.0,34.3715,34.4376,34.3421,34.4009,39000.0
2011-03-14 10:40:00,46.84,46.86,46.76,46.84,40800.0,34.4082,34.4229,34.3495,34.4082,40800.0
2011-03-14 10:45:00,46.83,46.95,46.8,46.95,58000.0,34.4009,34.489,34.3789,34.489,58000.0
2011-03-14 10:50:00,46.91,47.06,46.87,46.91,40800.0,34.4597,34.5699,34.4303,34.4597,40800.0
2011-03-14 10:55:00,46.93,46.95,46.79,46.82,38800.0,34.4744,34.489,34.3715,34.3935,38800.0
2011-03-14 11:00:00,46.82,46.89,46.73,46.89,39200.0,34.3935,34.445,34.3274,34.445,39200.0
2011-03-14 11:05:00,46.91,46.91,46.73,46.75,26200.0,34.4597,34.4597,34.3274,34.3421,26200.0
2011-03-14 11:10:00,46.76,46.78,46.7,46.71,72000.0,34.3495,34.3642,34.3054,34.3127,72000.0
2011-03-14 11:15:00,46.71,46.74,46.68,46.69,56200.0,34.3127,34.3348,34.2907,34.2981,56200.0
2011-03-14 11:20:00,46.7,46.8,46.7,46.77,20400.0,34.3054,34.3789,34.3054,34.3568,20400.0
2011-03-14 11:25:00,46.79,46.79,46.68,46.68,17600.0,34.3715,34.3715,34.2907,34.2907,17600.0
2011-03-14 11:30:00,46.69,46.78,46.68,46.73,67400.0,34.2981,34.3642,34.2907,34.3274,67400.0
2011-03-14 11:35:00,46.74,46.74,46.71,46.72,4200.0,34.3348,34.3348,34.3127,34.3201,4200.0
2011-03-14 11:40:00,46.73,46.77,46.69,46.77,6400.0,34.3274,34.3568,34.2981,34.3568,6400.0
2011-03-14 11:45:00,46.75,46.8,46.71,46.71,50400.0,34.3421,34.3789,34.3127,34.3127,50400.0
2011-03-14 11:50:00,46.7,46.73,46.68,46.7,16600.0,34.3054,34.3274,34.2907,34.3054,16600.0
2011-03-14 11:55:00,46.68,46.73,46.65,46.68,45200.0,34.2907,34.3274,34.2687,34.2907,45200.0
2011-03-14 12:00:00,46.68,46.73,46.65,46.67,64000.0,34.2907,34.3274,34.2687,34.2834,64000.0
2011-03-14 12:05:00,46.68,46.69,46.63,46.63,39400.0,34.2907,34.2981,34.254,34.254,39400.0
2011-03-14 12:10:00,46.63,46.65,46.61,46.61,43200.0,34.254,34.2687,34.2393,34.2393,43200.0
2011-03-14 12:15:00,46.6,46.66,46.59,46.66,39200.0,34.2319,34.276,34.2246,34.276,39200.0
2011-03-14 12:20:00,46.64,46.71,46.64,46.68,9600.0,34.2613,34.3127,34.2613,34.2907,9600.0
2011-03-14 12:25:00,46.67,46.67,46.62,46.66,14200.0,34.2834,34.2834,34.2466,34.276,14200.0
2011-03-14 12:30:00,46.63,46.71,46.63,46.68,24200.0,34.254,34.3127,34.254,34.2907,24200.0
2011-03-14 12:35:00,46.69,46.69,46.63,46.63,34000.0,34.2981,34.2981,34.254,34.254,34000.0
2011-03-14 12:40:00,46.63,46.68,46.6,46.62,33400.0,34.254,34.2907,34.2319,34.2466,33400.0
2011-03-14 12:45:00,46.62,46.66,46.6,46.64,8400.0,34.2466,34.276,34.2319,34.2613,8400.0
2011-03-14 12:50:00,46.66,46.7,46.63,46.68,38000.0,34.276,34.3054,34.254,34.2907,38000.0
2011-03-14 12:55:00,46.67,46.78,46.67,46.77,43600.0,34.2834,34.3642,34.2834,34.3568,43600.0
2011-03-14 13:00:00,46.77,46.8,46.74,46.74,18200.0,34.3568,34.3789,34.3348,34.3348,18200.0
2011-03-14 13:05:00,46.76,46.8,46.75,46.79,7800.0,34.3495,34.3789,34.3421,34.3715,7800.0
2011-03-14 13:10:00,46.79,46.81,46.78,46.8,4200.0,34.3715,34.3862,34.3642,34.3789,4200.0
2011-03-14 13:15:00,46.82,46.82,46.74,46.79,12800.0,34.3935,34.3935,34.3348,34.3715,12800.0
2011-03-14 13:20:00,46.78,46.8,46.71,46.73,12200.0,34.3642,34.3789,34.3127,34.3274,12200.0
2011-03-14 13:25:00,46.71,46.77,46.71,46.74,10000.0,34.3127,34.3568,34.3127,34.3348,10000.0
2011-03-14 13:30:00,46.75,46.75,46.69,46.71,12600.0,34.3421,34.3421,34.2981,34.3127,12600.0
2011-03-14 13:35:00,46.71,46.73,46.67,46.7,21600.0,34.3127,34.3274,34.2834,34.3054,21600.0
2011-03-14 13:40:00,46.69,46.77,46.67,46.77,35400.0,34.2981,34.3568,34.2834,34.3568,35400.0
2011-03-14 13:45:00,46.76,46.77,46.72,46.73,25600.0,34.3495,34.3568,34.3201,34.3274,25600.0
2011-03-14 13:50:00,46.73,46.8,46.72,46.76,27800.0,34.3274,34.3789,34.3201,34.3495,27800.0
2011-03-14 13:55:00,46.77,46.78,46.68,46.7,41200.0,34.3568,34.3642,34.2907,34.3054,41200.0
2011-03-14 14:00:00,46.7,46.72,46.65,46.7,63600.0,34.3054,34.3201,34.2687,34.3054,63600.0
2011-03-14 14:05:00,46.7,46.8,46.7,46.74,58600.0,34.3054,34.3789,34.3054,34.3348,58600.0
2011-03-14 14:10:00,46.74,46.78,46.71,46.71,53600.0,34.3348,34.3642,34.3127,34.3127,53600.0
2011-03-14 14:15:00,46.72,46.74,46.67,46.68,34200.0,34.3201,34.3348,34.2834,34.2907,34200.0
2011-03-14 14:20:00,46.68,46.84,46.68,46.8,56000.0,34.2907,34.4082,34.2907,34.3789,56000.0
2011-03-14 14:25:00,46.8,46.8,46.73,46.78,49800.0,34.3789,34.3789,34.3274,34.3642,49800.0
2011-03-14 14:30:00,46.79,46.79,46.71,46.72,46400.0,34.3715,34.3715,34.3127,34.3201,46400.0
2011-03-14 14:35:00,46.72,46.72,46.66,46.67,71400.0,34.3201,34.3201,34.276,34.2834,71400.0
2011-03-14 14:40:00,46.68,46.72,46.65,46.66,26400.0,34.2907,34.3201,34.2687,34.276,26400.0
2011-03-14 14:45:00,46.66,46.73,46.65,46.71,31000.0,34.276,34.3274,34.2687,34.3127,31000.0
2011-03-14 14:50:00,46.72,46.72,46.65,46.67,45600.0,34.3201,34.3201,34.2687,34.2834,45600.0
2011-03-14 14:55:00,46.66,46.71,46.66,46.68,34400.0,34.276,34.3127,34.276,34.2907,34400.0
2011-03-14 15:00:00,46.68,46.73,46.66,46.67,98800.0,34.2907,34.3274,34.276,34.2834,98800.0
2011-03-14 15:05:00,46.67,46.75,46.67,46.7,87600.0,34.2834,34.3421,34.2834,34.3054,87600.0
2011-03-14 15:10:00,46.71,46.91,46.71,46.9,77200.0,34.3127,34.4597,34.3127,34.4523,77200.0
2011-03-14 15:15:00,46.91,46.91,46.85,46.88,57200.0,34.4597,34.4597,34.4156,34.4376,57200.0
2011-03-14 15:20:00,46.88,46.91,46.84,46.85,97800.0,34.4376,34.4597,34.4082,34.4156,97800.0
2011-03-14 15:25:00,46.85,46.87,46.76,46.8,74200.0,34.4156,34.4303,34.3495,34.3789,74200.0
2011-03-14 15:30:00,46.8,46.91,46.8,46.86,54800.0,34.3789,34.4597,34.3789,34.4229,54800.0
2011-03-14 15:35:00,46.85,46.91,46.83,46.9,75200.0,34.4156,34.4597,34.4009,34.4523,75200.0
2011-03-14 15:40:00,46.89,47.07,46.89,47.04,94800.0,34.445,34.5772,34.445,34.5552,94800.0
2011-03-14 15:45:00,47.04,47.12,46.99,47.0,155800.0,34.5552,34.6139,34.5184,34.5258,155800.0
2011-03-14 15:50:00,47.01,47.06,46.95,47.04,132600.0,34.5331,34.5699,34.489,34.5552,132600.0
2011-03-14 15:55:00,47.05,47.11,47.01,47.02,133800.0,34.5625,34.6066,34.5331,34.5405,133800.0
2011-03-15 09:30:00,45.88,46.01,45.65,45.67,218600.0,33.703,33.7985,33.5341,33.5488,218600.0
2011-03-15 09:35:00,45.69,45.75,45.52,45.72,225600.0,33.5635,33.6075,33.4386,33.5855,225600.0
2011-03-15 09:40:00,45.72,45.81,45.33,45.52,342600.0,33.5855,33.6516,33.299,33.4386,342600.0
2011-03-15 09:45:00,45.54,45.86,45.52,45.85,114200.0,33.4533,33.6883,33.4386,33.681,114200.0
2011-03-15 09:50:00,45.85,45.95,45.83,45.84,77400.0,33.681,33.7545,33.6663,33.6736,77400.0
2011-03-15 09:55:00,45.84,45.84,45.73,45.73,178800.0,33.6736,33.6736,33.5928,33.5928,178800.0
2011-03-15 10:00:00,45.73,45.84,45.68,45.74,226600.0,33.5928,33.6736,33.5561,33.6002,226600.0
2011-03-15 10:05:00,45.73,45.88,45.7,45.87,106400.0,33.5928,33.703,33.5708,33.6957,106400.0
2011-03-15 10:10:00,45.87,46.06,45.84,46.04,88200.0,33.6957,33.8353,33.6736,33.8206,88200.0
2011-03-15 10:15:00,46.05,46.1,46.0,46.08,80800.0,33.8279,33.8646,33.7912,33.85,80800.0
2011-03-15 10:20:00,46.08,46.3,46.06,46.24,58600.0,33.85,34.0116,33.8353,33.9675,58600.0
2011-03-15 10:25:00,46.24,46.33,46.19,46.33,45400.0,33.9675,34.0336,33.9308,34.0336,45400.0
2011-03-15 10:30:00,46.3,46.35,46.1,46.12,54800.0,34.0116,34.0483,33.8646,33.8793,54800.0
2011-03-15 10:35:00,46.11,46.12,46.05,46.08,59600.0,33.872,33.8793,33.8279,33.85,59600.0
2011-03-15 10:40:00,46.08,46.25,46.07,46.24,73200.0,33.85,33.9748,33.8426,33.9675,73200.0
2011-03-15 10:45:00,46.22,46.23,46.15,46.15,49800.0,33.9528,33.9601,33.9014,33.9014,49800.0
2011-03-15 10:50:00,46.15,46.28,46.13,46.2,39400.0,33.9014,33.9969,33.8867,33.9381,39400.0
2011-03-15 10:55:00,46.2,46.27,46.15,46.24,45200.0,33.9381,33.9895,33.9014,33.9675,45200.0
2011-03-15 11:00:00,46.24,46.25,46.1,46.12,63600.0,33.9675,33.9748,33.8646,33.8793,63600.0
2011-03-15 11:05:00,46.11,46.16,46.06,46.09,23000.0,33.872,33.9087,33.8353,33.8573,23000.0
2011-03-15 11:10:00,46.1,46.21,46.08,46.2,17200.0,33.8646,33.9454,33.85,33.9381,17200.0
2011-03-15 11:15:00,46.21,46.27,46.17,46.26,30000.0,33.9454,33.9895,33.9161,33.9822,30000.0
2011-03-15 11:20:00,46.25,46.29,46.16,46.19,33000.0,33.9748,34.0042,33.9087,33.9308,33000.0
2011-03-15 11:25:00,46.18,46.33,46.16,46.33,20200.0,33.9234,34.0336,33.9087,34.0336,20200.0
2011-03-15 11:30:00,46.33,46.35,46.23,46.27,56000.0,34.0336,34.0483,33.9601,33.9895,56000.0
2011-03-15 11:35:00,46.24,46.29,46.19,46.28,28600.0,33.9675,34.0042,33.9308,33.9969,28600.0
2011-03-15 11:40:00,46.28,46.31,46.23,46.29,48600.0,33.9969,34.0189,33.9601,34.0042,48600.0
2011-03-15 11:45:00,46.25,46.3,46.22,46.27,62800.0,33.9748,34.0116,33.9528,33.9895,62800.0
2011-03-15 11:50:00,46.27,46.29,46.19,46.27,48800.0,33.9895,34.0042,33.9308,33.9895,48800.0
2011-03-15 11:55:00,46.27,46.35,46.27,46.34,19800.0,33.9895,34.0483,33.9895,34.0409,19800.0
2011-03-15 12:00:00,46.34,46.48,46.3,46.45,34800.0,34.0409,34.1438,34.0116,34.1218,34800.0
2011-03-15 12:05:00,46.45,46.52,46.45,46.52,11400.0,34.1218,34.1732,34.1218,34.1732,11400.0
2011-03-15 12:10:00,46.52,46.55,46.46,46.5,58200.0,34.1732,34.1952,34.1291,34.1585,58200.0
2011-03-15 12:15:00,46.51,46.51,46.36,46.39,62000.0,34.1658,34.1658,34.0556,34.0777,62000.0
2011-03-15 12:20:00,46.38,46.48,46.38,46.46,58200.0,34.0703,34.1438,34.0703,34.1291,58200.0
2011-03-15 12:25:00,46.47,46.59,46.45,46.59,47800.0,34.1364,34.2246,34.1218,34.2246,47800.0
2011-03-15 12:30:00,46.58,46.58,46.36,46.38,98600.0,34.2172,34.2172,34.0556,34.0703,98600.0
2011-03-15 12:35:00,46.37,46.4,46.33,46.35,50200.0,34.063,34.085,34.0336,34.0483,50200.0
2011-03-15 12:40:00,46.35,46.37,46.21,46.22,51600.0,34.0483,34.063,33.9454,33.9528,51600.0
2011-03-15 12:45:00,46.22,46.23,46.1,46.15,75200.0,33.9528,33.9601,33.8646,33.9014,75200.0
2011-03-15 12:50:00,46.16,46.23,46.14,46.17,39600.0,33.9087,33.9601,33.894,33.9161,39600.0
2011-03-15 12:55:00,46.17,46.24,46.13,46.2,57600.0,33.9161,33.9675,33.8867,33.9381,57600.0
2011-03-15 13:00:00,46.23,46.23,46.13,46.18,43200.0,33.9601,33.9601,33.8867,33.9234,43200.0
2011-03-15 13:05:00,46.18,46.22,46.11,46.13,51600.0,33.9234,33.9528,33.872,33.8867,51600.0
2011-03-15 13:10:00,46.13,46.17,46.09,46.17,27000.0,33.8867,33.9161,33.8573,33.9161,27000.0
2011-03-15 13:15:00,46.17,46.2,46.07,46.1,33600.0,33.9161,33.9381,33.8426,33.8646,33600.0
2011-03-15 13:20:00,46.1,46.12,46.02,46.02,134000.0,33.8646,33.8793,33.8059,33.8059,134000.0
2011-03-15 13:25:00,46.02,46.04,45.98,46.02,93000.0,33.8059,33.8206,33.7765,33.8059,93000.0
2011-03-15 13:30:00,46.02,46.04,46.01,46.03,92800.0,33.8059,33.8206,33.7985,33.8132,92800.0
2011-03-15 13:35:00,46.03,46.05,46.01,46.02,55400.0,33.8132,33.8279,33.7985,33.8059,55400.0
2011-03-15 13:40:00,46.03,46.06,45.98,45.98,167600.0,33.8132,33.8353,33.7765,33.7765,167600.0
2011-03-15 13:45:00,45.98,46.04,45.96,46.02,44400.0,33.7765,33.8206,33.7618,33.8059,44400.0
2011-03-15 13:50:00,46.02,46.07,45.99,46.02,59400.0,33.8059,33.8426,33.7838,33.8059,59400.0
2011-03-15 13:55:00,46.02,46.13,46.02,46.12,47800.0,33.8059,33.8867,33.8059,33.8793,47800.0
2011-03-15 14:00:00,46.12,46.18,46.1,46.1,61600.0,33.8793,33.9234,33.8646,33.8646,61600.0
2011-03-15 14:05:00,46.1,46.32,46.1,46.32,135000.0,33.8646,34.0263,33.8646,34.0263,135000.0
2011-03-15 14:10:00,46.32,46.38,46.3,46.3,52800.0,34.0263,34.0703,34.0116,34.0116,52800.0
2011-03-15 14:15:00,46.31,46.43,46.17,46.19,86600.0,34.0189,34.1071,33.9161,33.9308,86600.0
2011-03-15 14:20:00,46.19,46.51,46.19,46.51,57400.0,33.9308,34.1658,33.9308,34.1658,57400.0
2011-03-15 14:25:00,46.47,46.51,46.38,46.49,57200.0,34.1364,34.1658,34.0703,34.1511,57200.0
2011-03-15 14:30:00,46.47,46.51,46.43,46.49,109200.0,34.1364,34.1658,34.1071,34.1511,109200.0
2011-03-15 14:35:00,46.49,46.51,46.45,46.51,120600.0,34.1511,34.1658,34.1218,34.1658,120600.0
2011-03-15 14:40:00,46.51,46.62,46.51,46.6,94000.0,34.1658,34.2466,34.1658,34.2319,94000.0
2011-03-15 14:45:00,46.6,46.69,46.6,46.62,69800.0,34.2319,34.2981,34.2319,34.2466,69800.0
2011-03-15 14:50:00,46.63,46.64,46.54,46.56,72800.0,34.254,34.2613,34.1879,34.2026,72800.0
2011-03-15 14:55:00,46.56,46.63,46.51,46.52,64200.0,34.2026,34.254,34.1658,34.1732,64200.0
2011-03-15 15:00:00,46.52,46.62,46.51,46.62,75600.0,34.1732,34.2466,34.1658,34.2466,75600.0
2011-03-15 15:05:00,46.61,46.71,46.6,46.66,108800.0,34.2393,34.3127,34.2319,34.276,108800.0
2011-03-15 15:10:00,46.66,46.74,46.6,46.61,83400.0,34.276,34.3348,34.2319,34.2393,83400.0
2011-03-15 15:15:00,46.6,46.7,46.57,46.66,91600.0,34.2319,34.3054,34.2099,34.276,91600.0
2011-03-15 15:20:00,46.66,46.79,46.66,46.7,105200.0,34.276,34.3715,34.276,34.3054,105200.0
2011-03-15 15:25:00,46.71,46.75,46.7,46.72,94200.0,34.3127,34.3421,34.3054,34.3201,94200.0
2011-03-15 15:30:00,46.71,46.72,46.58,46.62,100800.0,34.3127,34.3201,34.2172,34.2466,100800.0
2011-03-15 15:35:00,46.62,46.63,46.52,46.62,107200.0,34.2466,34.254,34.1732,34.2466,107200.0
2011-03-15 15:40:00,46.62,46.8,46.61,46.76,128400.0,34.2466,34.3789,34.2393,34.3495,128400.0
2011-03-15 15:45:00,46.76,46.79,46.54,46.59,193800.0,34.3495,34.3715,34.1879,34.2246,193800.0
2011-03-15 15:50:00,46.59,46.6,46.51,46.59,158600.0,34.2246,34.2319,34.1658,34.2246,158600.0
2011-03-15 15:55:00,46.59,46.62,46.47,46.51,233200.0,34.2246,34.2466,34.1364,34.1658,233200.0
2011-03-16 09:30:00,46.32,46.41,46.2,46.38,105400.0,34.0263,34.0924,33.9381,34.0703,105400.0
2011-03-16 09:35:00,46.37,46.48,46.32,46.34,125600.0,34.063,34.1438,34.0263,34.0409,125600.0
2011-03-16 09:40:00,46.31,46.5,46.13,46.4,157600.0,34.0189,34.1585,33.8867,34.085,157600.0
2011-03-16 09:45:00,46.41,46.44,46.24,46.32,87200.0,34.0924,34.1144,33.9675,34.0263,87200.0
2011-03-16 09:50:00,46.33,46.54,46.33,46.49,70200.0,34.0336,34.1879,34.0336,34.1511,70200.0
2011-03-16 09:55:00,46.49,46.55,46.48,46.52,134400.0,34.1511,34.1952,34.1438,34.1732,134400.0
2011-03-16 10:00:00,46.52,46.68,46.52,46.63,84600.0,34.1732,34.2907,34.1732,34.254,84600.0
2011-03-16 10:05:00,46.61,46.79,46.58,46.69,92400.0,34.2393,34.3715,34.2172,34.2981,92400.0
2011-03-16 10:10:00,46.71,46.8,46.58,46.58,74800.0,34.3127,34.3789,34.2172,34.2172,74800.0
2011-03-16 10:15:00,46.58,46.7,46.52,46.7,57000.0,34.2172,34.3054,34.1732,34.3054,57000.0
2011-03-16 10:20:00,46.67,46.69,46.56,46.67,51400.0,34.2834,34.2981,34.2026,34.2834,51400.0
2011-03-16 10:25:00,46.7,46.73,46.6,46.73,25000.0,34.3054,34.3274,34.2319,34.3274,25000.0
2011-03-16 10:30:00,46.72,46.76,46.57,46.6,59000.0,34.3201,34.3495,34.2099,34.2319,59000.0
2011-03-16 10:35:00,46.62,46.63,46.48,46.57,55800.0,34.2466,34.254,34.1438,34.2099,55800.0
2011-03-16 10:40:00,46.56,46.67,46.52,46.52,104800.0,34.2026,34.2834,34.1732,34.1732,104800.0
2011-03-16 10:45:00,46.52,46.63,46.52,46.58,77600.0,34.1732,34.254,34.1732,34.2172,77600.0
2011-03-16 10:50:00,46.59,46.63,46.57,46.58,76200.0,34.2246,34.254,34.2099,34.2172,76200.0
2011-03-16 10:55:00,46.58,46.59,46.29,46.32,109800.0,34.2172,34.2246,34.0042,34.0263,109800.0
2011-03-16 11:00:00,46.32,46.34,45.83,46.15,271800.0,34.0263,34.0409,33.6663,33.9014,271800.0
2011-03-16 11:05:00,46.19,46.44,45.84,46.44,158800.0,33.9308,34.1144,33.6736,34.1144,158800.0
2011-03-16 11:10:00,46.41,46.47,46.23,46.38,76400.0,34.0924,34.1364,33.9601,34.0703,76400.0
2011-03-16 11:15:00,46.35,46.4,46.27,46.34,35600.0,34.0483,34.085,33.9895,34.0409,35600.0
2011-03-16 11:20:00,46.32,46.34,46.18,46.2,30000.0,34.0263,34.0409,33.9234,33.9381,30000.0
2011-03-16 11:25:00,46.22,46.3,46.15,46.29,43400.0,33.9528,34.0116,33.9014,34.0042,43400.0
2011-03-16 11:30:00,46.3,46.43,46.28,46.35,55800.0,34.0116,34.1071,33.9969,34.0483,55800.0
2011-03-16 11:35:00,46.35,46.43,46.24,46.34,42200.0,34.0483,34.1071,33.9675,34.0409,42200.0
2011-03-16 11:40:00,46.36,46.45,46.28,46.34,49400.0,34.0556,34.1218,33.9969,34.0409,49400.0
2011-03-16 11:45:00,46.31,46.35,46.12,46.2,93000.0,34.0189,34.0483,33.8793,33.9381,93000.0
2011-03-16 11:50:00,46.19,46.2,46.03,46.12,57800.0,33.9308,33.9381,33.8132,33.8793,57800.0
2011-03-16 11:55:00,46.1,46.22,46.05,46.14,35600.0,33.8646,33.9528,33.8279,33.894,35600.0
2011-03-16 12:00:00,46.15,46.16,46.0,46.04,59800.0,33.9014,33.9087,33.7912,33.8206,59800.0
2011-03-16 12:05:00,46.02,46.15,46.0,46.15,68200.0,33.8059,33.9014,33.7912,33.9014,68200.0
2011-03-16 12:10:00,46.15,46.24,46.02,46.08,78600.0,33.9014,33.9675,33.8059,33.85,78600.0
2011-03-16 12:15:00,46.08,46.17,46.03,46.1,75800.0,33.85,33.9161,33.8132,33.8646,75800.0
2011-03-16 12:20:00,46.1,46.23,46.07,46.21,56600.0,33.8646,33.9601,33.8426,33.9454,56600.0
2011-03-16 12:25:00,46.23,46.35,46.19,46.34,67800.0,33.9601,34.0483,33.9308,34.0409,67800.0
2011-03-16 12:30:00,46.35,46.38,46.21,46.3,54000.0,34.0483,34.0703,33.9454,34.0116,54000.0
2011-03-16 12:35:00,46.3,46.32,46.13,46.18,30800.0,34.0116,34.0263,33.8867,33.9234,30800.0
2011-03-16 12:40:00,46.18,46.29,46.16,46.19,29600.0,33.9234,34.0042,33.9087,33.9308,29600.0
2011-03-16 12:45:00,46.17,46.38,46.16,46.3,24400.0,33.9161,34.0703,33.9087,34.0116,24400.0
2011-03-16 12:50:00,46.31,46.35,46.17,46.22,29600.0,34.0189,34.0483,33.9161,33.9528,29600.0
2011-03-16 12:55:00,46.2,46.27,46.18,46.24,21200.0,33.9381,33.9895,33.9234,33.9675,21200.0
2011-03-16 13:00:00,46.24,46.31,46.23,46.26,34000.0,33.9675,34.0189,33.9601,33.9822,34000.0
2011-03-16 13:05:00,46.23,46.26,46.13,46.16,49600.0,33.9601,33.9822,33.8867,33.9087,49600.0
2011-03-16 13:10:00,46.15,46.15,46.02,46.08,62600.0,33.9014,33.9014,33.8059,33.85,62600.0
2011-03-16 13:15:00,46.08,46.13,46.05,46.08,38000.0,33.85,33.8867,33.8279,33.85,38000.0
2011-03-16 13:20:00,46.08,46.12,45.98,46.0,48200.0,33.85,33.8793,33.7765,33.7912,48200.0
2011-03-16 13:25:00,45.99,46.07,45.99,46.05,21400.0,33.7838,33.8426,33.7838,33.8279,21400.0
2011-03-16 13:30:00,46.05,46.1,45.98,46.08,52400.0,33.8279,33.8646,33.7765,33.85,52400.0
2011-03-16 13:35:00,46.08,46.12,45.98,46.02,37400.0,33.85,33.8793,33.7765,33.8059,37400.0
2011-03-16 13:40:00,46.02,46.08,45.95,46.07,89200.0,33.8059,33.85,33.7545,33.8426,89200.0
2011-03-16 13:45:00,46.09,46.09,45.99,46.05,16600.0,33.8573,33.8573,33.7838,33.8279,16600.0
2011-03-16 13:50:00,46.06,46.12,46.02,46.02,18200.0,33.8353,33.8793,33.8059,33.8059,18200.0
2011-03-16 13:55:00,46.02,46.07,45.98,45.99,22400.0,33.8059,33.8426,33.7765,33.7838,22400.0
2011-03-16 14:00:00,45.98,46.02,45.93,46.02,156800.0,33.7765,33.8059,33.7398,33.8059,156800.0
2011-03-16 14:05:00,45.99,46.01,45.78,45.88,72400.0,33.7838,33.7985,33.6296,33.703,72400.0
2011-03-16 14:10:00,45.89,45.9,45.6,45.74,80400.0,33.7104,33.7177,33.4973,33.6002,80400.0
2011-03-16 14:15:00,45.73,45.73,45.53,45.54,115400.0,33.5928,33.5928,33.4459,33.4533,115400.0
2011-03-16 14:20:00,45.55,45.94,45.53,45.9,93200.0,33.4606,33.7471,33.4459,33.7177,93200.0
2011-03-16 14:25:00,45.88,46.03,45.87,45.88,70800.0,33.703,33.8132,33.6957,33.703,70800.0
2011-03-16 14:30:00,45.87,45.92,45.74,45.83,55000.0,33.6957,33.7324,33.6002,33.6663,55000.0
2011-03-16 14:35:00,45.85,46.05,45.85,46.01,252600.0,33.681,33.8279,33.681,33.7985,252600.0
2011-03-16 14:40:00,46.01,46.27,46.01,46.15,114800.0,33.7985,33.9895,33.7985,33.9014,114800.0
2011-03-16 14:45:00,46.15,46.37,46.13,46.31,90400.0,33.9014,34.063,33.8867,34.0189,90400.0
2011-03-16 14:50:00,46.29,46.37,46.23,46.31,57200.0,34.0042,34.063,33.9601,34.0189,57200.0
2011-03-16 14:55:00,46.32,46.45,46.26,46.29,54000.0,34.0263,34.1218,33.9822,34.0042,54000.0
2011-03-16 15:00:00,46.3,46.33,46.23,46.29,33600.0,34.0116,34.0336,33.9601,34.0042,33600.0
2011-03-16 15:05:00,46.27,46.28,46.2,46.26,58200.0,33.9895,33.9969,33.9381,33.9822,58200.0
2011-03-16 15:10:00,46.27,46.33,46.13,46.13,66400.0,33.9895,34.0336,33.8867,33.8867,66400.0
2011-03-16 15:15:00,46.13,46.31,46.13,46.24,60200.0,33.8867,34.0189,33.8867,33.9675,60200.0
2011-03-16 15:20:00,46.23,46.29,46.16,46.19,73400.0,33.9601,34.0042,33.9087,33.9308,73400.0
2011-03-16 15:25:00,46.2,46.26,45.91,46.02,106800.0,33.9381,33.9822,33.7251,33.8059,106800.0
2011-03-16 15:30:00,46.01,46.05,45.92,45.99,114400.0,33.7985,33.8279,33.7324,33.7838,114400.0
2011-03-16 15:35:00,45.99,46.09,45.96,46.0,62000.0,33.7838,33.8573,33.7618,33.7912,62000.0
2011-03-16 15:40:00,45.98,46.08,45.94,46.04,76600.0,33.7765,33.85,33.7471,33.8206,76600.0
2011-03-16 15:45:00,46.04,46.07,45.85,45.95,153800.0,33.8206,33.8426,33.681,33.7545,153800.0
2011-03-16 15:50:00,45.95,45.96,45.83,45.88,145600.0,33.7545,33.7618,33.6663,33.703,145600.0
2011-03-16 15:55:00,45.9,45.91,45.73,45.76,452400.0,33.7177,33.7251,33.5928,33.6149,452400.0
2011-03-17 09:30:00,46.45,46.66,46.45,46.65,83000.0,34.1218,34.276,34.1218,34.2687,83000.0
2011-03-17 09:35:00,46.63,46.67,46.35,46.62,166000.0,34.254,34.2834,34.0483,34.2466,166000.0
2011-03-17 09:40:00,46.62,46.64,46.3,46.47,42000.0,34.2466,34.2613,34.0116,34.1364,42000.0
2011-03-17 09:45:00,46.44,46.49,46.32,46.49,37000.0,34.1144,34.1511,34.0263,34.1511,37000.0
2011-03-17 09:50:00,46.51,46.77,46.51,46.66,106600.0,34.1658,34.3568,34.1658,34.276,106600.0
2011-03-17 09:55:00,46.67,46.86,46.66,46.76,51000.0,34.2834,34.4229,34.276,34.3495,51000.0
2011-03-17 10:00:00,46.76,46.98,46.68,46.83,99600.0,34.3495,34.5111,34.2907,34.4009,99600.0
2011-03-17 10:05:00,46.77,46.98,46.74,46.97,38800.0,34.3568,34.5111,34.3348,34.5037,38800.0
2011-03-17 10:10:00,46.98,47.09,46.92,46.98,99200.0,34.5111,34.5919,34.467,34.5111,99200.0
2011-03-17 10:15:00,46.99,47.26,46.99,47.25,117200.0,34.5184,34.7168,34.5184,34.7094,117200.0
2011-03-17 10:20:00,47.24,47.26,47.12,47.19,51600.0,34.7021,34.7168,34.6139,34.6653,51600.0
2011-03-17 10:25:00,47.18,47.28,47.16,47.21,77800.0,34.658,34.7315,34.6433,34.68,77800.0
2011-03-17 10:30:00,47.18,47.21,47.13,47.21,48400.0,34.658,34.68,34.6213,34.68,48400.0
2011-03-17 10:35:00,47.21,47.32,47.21,47.3,57600.0,34.68,34.7608,34.68,34.7462,57600.0
2011-03-17 10:40:00,47.29,47.32,47.21,47.28,106600.0,34.7388,34.7608,34.68,34.7315,106600.0
2011-03-17 10:45:00,47.31,47.35,47.25,47.32,77400.0,34.7535,34.7829,34.7094,34.7608,77400.0
2011-03-17 10:50:00,47.32,47.34,47.22,47.27,66600.0,34.7608,34.7755,34.6874,34.7241,66600.0
2011-03-17 10:55:00,47.28,47.33,47.23,47.28,58000.0,34.7315,34.7682,34.6947,34.7315,58000.0
2011-03-17 11:00:00,47.28,47.32,47.26,47.32,35800.0,34.7315,34.7608,34.7168,34.7608,35800.0
2011-03-17 11:05:00,47.3,47.34,47.29,47.3,126600.0,34.7462,34.7755,34.7388,34.7462,126600.0
2011-03-17 11:10:00,47.3,47.32,47.22,47.25,90600.0,34.7462,34.7608,34.6874,34.7094,90600.0
2011-03-17 11:15:00,47.24,47.26,47.16,47.23,104000.0,34.7021,34.7168,34.6433,34.6947,104000.0
2011-03-17 11:20:00,47.24,47.3,47.14,47.19,140400.0,34.7021,34.7462,34.6286,34.6653,140400.0
2011-03-17 11:25:00,47.19,47.29,47.18,47.29,81400.0,34.6653,34.7388,34.658,34.7388,81400.0
2011-03-17 11:30:00,47.27,47.33,47.26,47.29,89600.0,34.7241,34.7682,34.7168,34.7388,89600.0
2011-03-17 11:35:00,47.3,47.4,47.29,47.4,130000.0,34.7462,34.8196,34.7388,34.8196,130000.0
2011-03-17 11:40:00,47.38,47.45,47.37,47.38,69400.0,34.8049,34.8563,34.7976,34.8049,69400.0
2011-03-17 11:45:00,47.38,47.38,47.3,47.32,64800.0,34.8049,34.8049,34.7462,34.7608,64800.0
2011-03-17 11:50:00,47.31,47.36,47.26,47.29,101000.0,34.7535,34.7902,34.7168,34.7388,101000.0
2011-03-17 11:55:00,47.27,47.35,47.23,47.27,80000.0,34.7241,34.7829,34.6947,34.7241,80000.0
2011-03-17 12:00:00,47.26,47.32,47.24,47.32,99000.0,34.7168,34.7608,34.7021,34.7608,99000.0
2011-03-17 12:05:00,47.31,47.37,47.3,47.37,122600.0,34.7535,34.7976,34.7462,34.7976,122600.0
2011-03-17 12:10:00,47.37,47.43,47.35,47.37,89600.0,34.7976,34.8416,34.7829,34.7976,89600.0
2011-03-17 12:15:00,47.38,47.44,47.32,47.35,76400.0,34.8049,34.849,34.7608,34.7829,76400.0
2011-03-17 12:20:00,47.35,47.38,47.32,47.34,123400.0,34.7829,34.8049,34.7608,34.7755,123400.0
2011-03-17 12:25:00,47.34,47.4,47.32,47.39,67800.0,34.7755,34.8196,34.7608,34.8123,67800.0
2011-03-17 12:30:00,47.38,47.4,47.34,47.36,94600.0,34.8049,34.8196,34.7755,34.7902,94600.0
2011-03-17 12:35:00,47.36,47.4,47.3,47.31,31800.0,34.7902,34.8196,34.7462,34.7535,31800.0
2011-03-17 12:40:00,47.31,47.34,47.31,47.32,28200.0,34.7535,34.7755,34.7535,34.7608,28200.0
2011-03-17 12:45:00,47.3,47.31,47.16,47.18,58800.0,34.7462,34.7535,34.6433,34.658,58800.0
2011-03-17 12:50:00,47.17,47.23,47.17,47.21,9800.0,34.6507,34.6947,34.6507,34.68,9800.0
2011-03-17 12:55:00,47.22,47.25,47.21,47.23,24800.0,34.6874,34.7094,34.68,34.6947,24800.0
2011-03-17 13:00:00,47.23,47.24,47.1,47.13,71600.0,34.6947,34.7021,34.5992,34.6213,71600.0
2011-03-17 13:05:00,47.15,47.21,47.14,47.2,27400.0,34.636,34.68,34.6286,34.6727,27400.0
2011-03-17 13:10:00,47.21,47.27,47.2,47.21,55400.0,34.68,34.7241,34.6727,34.68,55400.0
2011-03-17 13:15:00,47.22,47.23,47.05,47.07,71800.0,34.6874,34.6947,34.5625,34.5772,71800.0
2011-03-17 13:20:00,47.06,47.11,46.99,46.99,52400.0,34.5699,34.6066,34.5184,34.5184,52400.0
2011-03-17 13:25:00,46.98,47.02,46.8,46.8,80400.0,34.5111,34.5405,34.3789,34.3789,80400.0
2011-03-17 13:30:00,46.8,46.96,46.76,46.95,95000.0,34.3789,34.4964,34.3495,34.489,95000.0
2011-03-17 13:35:00,46.95,47.0,46.92,46.96,22400.0,34.489,34.5258,34.467,34.4964,22400.0
2011-03-17 13:40:00,46.96,46.96,46.84,46.87,49600.0,34.4964,34.4964,34.4082,34.4303,49600.0
2011-03-17 13:45:00,46.85,46.85,46.74,46.75,69800.0,34.4156,34.4156,34.3348,34.3421,69800.0
2011-03-17 13:50:00,46.75,46.75,46.54,46.54,46200.0,34.3421,34.3421,34.1879,34.1879,46200.0
2011-03-17 13:55:00,46.57,46.65,46.52,46.64,40800.0,34.2099,34.2687,34.1732,34.2613,40800.0
2011-03-17 14:00:00,46.67,46.74,46.63,46.73,30800.0,34.2834,34.3348,34.254,34.3274,30800.0
2011-03-17 14:05:00,46.73,46.79,46.67,46.67,40800.0,34.3274,34.3715,34.2834,34.2834,40800.0
2011-03-17 14:10:00,46.67,46.69,46.57,46.6,37200.0,34.2834,34.2981,34.2099,34.2319,37200.0
2011-03-17 14:15:00,46.62,46.73,46.59,46.7,30800.0,34.2466,34.3274,34.2246,34.3054,30800.0
2011-03-17 14:20:00,46.71,46.72,46.66,46.71,23400.0,34.3127,34.3201,34.276,34.3127,23400.0
2011-03-17 14:25:00,46.72,46.76,46.68,46.7,48000.0,34.3201,34.3495,34.2907,34.3054,48000.0
2011-03-17 14:30:00,46.7,46.84,46.68,46.84,73800.0,34.3054,34.4082,34.2907,34.4082,73800.0
2011-03-17 14:35:00,46.85,46.94,46.85,46.91,140400.0,34.4156,34.4817,34.4156,34.4597,140400.0
2011-03-17 14:40:00,46.91,46.99,46.9,46.94,134400.0,34.4597,34.5184,34.4523,34.4817,134400.0
2011-03-17 14:45:00,46.94,46.98,46.93,46.93,88600.0,34.4817,34.5111,34.4744,34.4744,88600.0
2011-03-17 14:50:00,46.92,47.01,46.88,47.0,72600.0,34.467,34.5331,34.4376,34.5258,72600.0
2011-03-17 14:55:00,46.99,47.08,46.99,47.04,130400.0,34.5184,34.5845,34.5184,34.5552,130400.0
2011-03-17 15:00:00,47.05,47.07,46.99,47.06,149600.0,34.5625,34.5772,34.5184,34.5699,149600.0
2011-03-17 15:05:00,47.06,47.12,47.05,47.09,69600.0,34.5699,34.6139,34.5625,34.5919,69600.0
2011-03-17 15:10:00,47.09,47.1,47.06,47.06,77000.0,34.5919,34.5992,34.5699,34.5699,77000.0
2011-03-17 15:15:00,47.06,47.07,46.89,46.92,231200.0,34.5699,34.5772,34.445,34.467,231200.0
2011-03-17 15:20:00,46.92,46.99,46.91,46.95,183800.0,34.467,34.5184,34.4597,34.489,183800.0
2011-03-17 15:25:00,46.96,46.96,46.9,46.94,58800.0,34.4964,34.4964,34.4523,34.4817,58800.0
2011-03-17 15:30:00,46.93,47.0,46.93,46.96,95200.0,34.4744,34.5258,34.4744,34.4964,95200.0
2011-03-17 15:35:00,46.96,47.01,46.93,46.98,117400.0,34.4964,34.5331,34.4744,34.5111,117400.0
2011-03-17 15:40:00,46.98,47.0,46.88,46.93,149200.0,34.5111,34.5258,34.4376,34.4744,149200.0
2011-03-17 15:45:00,46.95,47.04,46.9,46.91,276200.0,34.489,34.5552,34.4523,34.4597,276200.0
2011-03-17 15:50:00,46.91,46.91,46.84,46.88,200000.0,34.4597,34.4597,34.4082,34.4376,200000.0
2011-03-17 15:55:00,46.88,46.9,46.76,46.88,371800.0,34.4376,34.4523,34.3495,34.4376,371800.0
2011-03-18 09:30:00,47.58,48.0,47.5,47.83,1194400.0,34.9518,35.2604,34.8931,35.1355,1194400.0
2011-03-18 09:35:00,47.87,47.88,47.71,47.83,108800.0,35.1649,35.1722,35.0473,35.1355,108800.0
2011-03-18 09:40:00,47.82,47.83,47.6,47.63,238400.0,35.1281,35.1355,34.9665,34.9886,238400.0
2011-03-18 09:45:00,47.65,47.75,47.57,47.64,161200.0,35.0033,35.0767,34.9445,34.9959,161200.0
2011-03-18 09:50:00,47.67,47.76,47.66,47.74,56200.0,35.018,35.0841,35.0106,35.0694,56200.0
2011-03-18 09:55:00,47.73,47.74,47.63,47.68,54800.0,35.062,35.0694,34.9886,35.0253,54800.0
2011-03-18 10:00:00,47.7,47.74,47.63,47.68,117800.0,35.04,35.0694,34.9886,35.0253,117800.0
2011-03-18 10:05:00,47.67,47.77,47.62,47.7,165600.0,35.018,35.0914,34.9812,35.04,165600.0
2011-03-18 10:10:00,47.7,47.78,47.67,47.71,163000.0,35.04,35.0988,35.018,35.0473,163000.0
2011-03-18 10:15:00,47.72,47.82,47.63,47.68,240400.0,35.0547,35.1281,34.9886,35.0253,240400.0
2011-03-18 10:20:00,47.67,47.71,47.63,47.69,107400.0,35.018,35.0473,34.9886,35.0326,107400.0
2011-03-18 10:25:00,47.69,47.7,47.49,47.49,129200.0,35.0326,35.04,34.8857,34.8857,129200.0
2011-03-18 10:30:00,47.51,47.6,47.48,47.52,117600.0,34.9004,34.9665,34.8784,34.9078,117600.0
2011-03-18 10:35:00,47.52,47.61,47.5,47.61,184000.0,34.9078,34.9739,34.8931,34.9739,184000.0
2011-03-18 10:40:00,47.6,47.7,47.55,47.7,111200.0,34.9665,35.04,34.9298,35.04,111200.0
2011-03-18 10:45:00,47.7,47.78,47.63,47.76,75800.0,35.04,35.0988,34.9886,35.0841,75800.0
2011-03-18 10:50:00,47.75,47.78,47.71,47.73,43000.0,35.0767,35.0988,35.0473,35.062,43000.0
2011-03-18 10:55:00,47.73,47.73,47.63,47.69,41000.0,35.062,35.062,34.9886,35.0326,41000.0
2011-03-18 11:00:00,47.69,47.76,47.65,47.66,110600.0,35.0326,35.0841,35.0033,35.0106,110600.0
2011-03-18 11:05:00,47.67,47.71,47.6,47.63,30400.0,35.018,35.0473,34.9665,34.9886,30400.0
2011-03-18 11:10:00,47.62,47.69,47.61,47.66,33400.0,34.9812,35.0326,34.9739,35.0106,33400.0
2011-03-18 11:15:00,47.67,47.68,47.58,47.58,124400.0,35.018,35.0253,34.9518,34.9518,124400.0
2011-03-18 11:20:00,47.58,47.58,47.48,47.52,55800.0,34.9518,34.9518,34.8784,34.9078,55800.0
2011-03-18 11:25:00,47.52,47.52,47.4,47.41,46200.0,34.9078,34.9078,34.8196,34.827,46200.0
2011-03-18 11:30:00,47.4,47.48,47.38,47.42,49000.0,34.8196,34.8784,34.8049,34.8343,49000.0
2011-03-18 11:35:00,47.41,47.52,47.38,47.45,98000.0,34.827,34.9078,34.8049,34.8563,98000.0
2011-03-18 11:40:00,47.47,47.5,47.36,47.36,89800.0,34.871,34.8931,34.7902,34.7902,89800.0
2011-03-18 11:45:00,47.38,47.43,47.31,47.36,132800.0,34.8049,34.8416,34.7535,34.7902,132800.0
2011-03-18 11:50:00,47.38,47.44,47.36,47.42,22800.0,34.8049,34.849,34.7902,34.8343,22800.0
2011-03-18 11:55:00,47.43,47.49,47.4,47.43,28200.0,34.8416,34.8857,34.8196,34.8416,28200.0
2011-03-18 12:00:00,47.41,47.47,47.38,47.4,27600.0,34.827,34.871,34.8049,34.8196,27600.0
2011-03-18 12:05:00,47.4,47.44,47.38,47.4,39400.0,34.8196,34.849,34.8049,34.8196,39400.0
2011-03-18 12:10:00,47.38,47.44,47.35,47.41,25800.0,34.8049,34.849,34.7829,34.827,25800.0
2011-03-18 12:15:00,47.42,47.43,47.35,47.39,23200.0,34.8343,34.8416,34.7829,34.8123,23200.0
2011-03-18 12:20:00,47.39,47.49,47.37,47.47,32600.0,34.8123,34.8857,34.7976,34.871,32600.0
2011-03-18 12:25:00,47.47,47.5,47.4,47.42,40000.0,34.871,34.8931,34.8196,34.8343,40000.0
2011-03-18 12:30:00,47.43,47.44,47.33,47.37,45400.0,34.8416,34.849,34.7682,34.7976,45400.0
2011-03-18 12:35:00,47.38,47.39,47.27,47.29,35000.0,34.8049,34.8123,34.7241,34.7388,35000.0
2011-03-18 12:40:00,47.28,47.31,47.24,47.28,28800.0,34.7315,34.7535,34.7021,34.7315,28800.0
2011-03-18 12:45:00,47.29,47.4,47.27,47.38,27600.0,34.7388,34.8196,34.7241,34.8049,27600.0
2011-03-18 12:50:00,47.39,47.4,47.35,47.35,11000.0,34.8123,34.8196,34.7829,34.7829,11000.0
2011-03-18 12:55:00,47.35,47.38,47.27,47.27,34600.0,34.7829,34.8049,34.7241,34.7241,34600.0
2011-03-18 13:00:00,47.3,47.34,47.3,47.3,17400.0,34.7462,34.7755,34.7462,34.7462,17400.0
2011-03-18 13:05:00,47.3,47.33,47.29,47.29,22000.0,34.7462,34.7682,34.7388,34.7388,22000.0
2011-03-18 13:10:00,47.3,47.35,47.3,47.32,20200.0,34.7462,34.7829,34.7462,34.7608,20200.0
2011-03-18 13:15:00,47.33,47.37,47.32,47.37,23000.0,34.7682,34.7976,34.7608,34.7976,23000.0
2011-03-18 13:20:00,47.37,47.38,47.35,47.36,26800.0,34.7976,34.8049,34.7829,34.7902,26800.0
2011-03-18 13:25:00,47.37,47.38,47.31,47.38,30200.0,34.7976,34.8049,34.7535,34.8049,30200.0
2011-03-18 13:30:00,47.38,47.38,47.29,47.35,31600.0,34.8049,34.8049,34.7388,34.7829,31600.0
2011-03-18 13:35:00,47.35,47.4,47.34,47.38,33000.0,34.7829,34.8196,34.7755,34.8049,33000.0
2011-03-18 13:40:00,47.35,47.38,47.28,47.28,20800.0,34.7829,34.8049,34.7315,34.7315,20800.0
2011-03-18 13:45:00,47.28,47.33,47.28,47.29,18200.0,34.7315,34.7682,34.7315,34.7388,18200.0
2011-03-18 13:50:00,47.3,47.34,47.3,47.33,17600.0,34.7462,34.7755,34.7462,34.7682,17600.0
2011-03-18 13:55:00,47.33,47.34,47.29,47.31,13200.0,34.7682,34.7755,34.7388,34.7535,13200.0
2011-03-18 14:00:00,47.3,47.33,47.27,47.31,23200.0,34.7462,34.7682,34.7241,34.7535,23200.0
2011-03-18 14:05:00,47.31,47.32,47.26,47.27,42600.0,34.7535,34.7608,34.7168,34.7241,42600.0
2011-03-18 14:10:00,47.27,47.27,47.18,47.23,33400.0,34.7241,34.7241,34.658,34.6947,33400.0
2011-03-18 14:15:00,47.22,47.23,47.07,47.07,65600.0,34.6874,34.6947,34.5772,34.5772,65600.0
2011-03-18 14:20:00,47.08,47.25,47.08,47.25,63200.0,34.5845,34.7094,34.5845,34.7094,63200.0
2011-03-18 14:25:00,47.25,47.31,47.24,47.3,45400.0,34.7094,34.7535,34.7021,34.7462,45400.0
2011-03-18 14:30:00,47.29,47.32,47.26,47.26,24800.0,34.7388,34.7608,34.7168,34.7168,24800.0
2011-03-18 14:35:00,47.24,47.43,47.24,47.43,62600.0,34.7021,34.8416,34.7021,34.8416,62600.0
2011-03-18 14:40:00,47.41,47.43,47.37,47.37,32000.0,34.827,34.8416,34.7976,34.7976,32000.0
2011-03-18 14:45:00,47.36,47.36,47.27,47.27,26400.0,34.7902,34.7902,34.7241,34.7241,26400.0
2011-03-18 14:50:00,47.27,47.33,47.24,47.27,45400.0,34.7241,34.7682,34.7021,34.7241,45400.0
2011-03-18 14:55:00,47.29,47.3,47.17,47.23,54200.0,34.7388,34.7462,34.6507,34.6947,54200.0
2011-03-18 15:00:00,47.23,47.26,47.22,47.24,37800.0,34.6947,34.7168,34.6874,34.7021,37800.0
2011-03-18 15:05:00,47.24,47.27,47.19,47.24,41000.0,34.7021,34.7241,34.6653,34.7021,41000.0
2011-03-18 15:10:00,47.24,47.27,47.17,47.19,48600.0,34.7021,34.7241,34.6507,34.6653,48600.0
2011-03-18 15:15:00,47.19,47.23,47.15,47.23,33200.0,34.6653,34.6947,34.636,34.6947,33200.0
2011-03-18 15:20:00,47.22,47.24,47.16,47.21,43400.0,34.6874,34.7021,34.6433,34.68,43400.0
2011-03-18 15:25:00,47.21,47.23,47.14,47.16,36400.0,34.68,34.6947,34.6286,34.6433,36400.0
2011-03-18 15:30:00,47.16,47.25,47.15,47.2,85400.0,34.6433,34.7094,34.636,34.6727,85400.0
2011-03-18 15:35:00,47.21,47.27,47.19,47.26,103200.0,34.68,34.7241,34.6653,34.7168,103200.0
2011-03-18 15:40:00,47.26,47.29,47.19,47.21,110000.0,34.7168,34.7388,34.6653,34.68,110000.0
2011-03-18 15:45:00,47.22,47.29,47.22,47.24,232600.0,34.6874,34.7388,34.6874,34.7021,232600.0
2011-03-18 15:50:00,47.24,47.32,47.23,47.32,183200.0,34.7021,34.7608,34.6947,34.7608,183200.0
2011-03-18 15:55:00,47.32,47.46,47.31,47.45,533000.0,34.7608,34.8637,34.7535,34.8563,533000.0
2011-03-21 09:30:00,47.9,47.95,47.78,47.85,120800.0,35.1869,35.2236,35.0988,35.1502,120800.0
2011-03-21 09:35:00,47.84,47.84,47.68,47.77,69000.0,35.1428,35.1428,35.0253,35.0914,69000.0
2011-03-21 09:40:00,47.74,47.85,47.68,47.72,66200.0,35.0694,35.1502,35.0253,35.0547,66200.0
2011-03-21 09:45:00,47.76,47.99,47.76,47.93,114200.0,35.0841,35.253,35.0841,35.2089,114200.0
2011-03-21 09:50:00,47.94,47.95,47.8,47.83,80000.0,35.2163,35.2236,35.1134,35.1355,80000.0
2011-03-21 09:55:00,47.83,47.88,47.78,47.81,48200.0,35.1355,35.1722,35.0988,35.1208,48200.0
2011-03-21 10:00:00,47.82,47.93,47.77,47.88,86000.0,35.1281,35.2089,35.0914,35.1722,86000.0
2011-03-21 10:05:00,47.9,47.98,47.84,47.92,96600.0,35.1869,35.2457,35.1428,35.2016,96600.0
2011-03-21 10:10:00,47.91,48.01,47.91,47.98,40400.0,35.1943,35.2677,35.1943,35.2457,40400.0
2011-03-21 10:15:00,47.99,48.02,47.95,48.01,36000.0,35.253,35.2751,35.2236,35.2677,36000.0
2011-03-21 10:20:00,48.02,48.1,47.97,48.05,49600.0,35.2751,35.3338,35.2383,35.2971,49600.0
2011-03-21 10:25:00,48.05,48.09,48.01,48.02,21400.0,35.2971,35.3265,35.2677,35.2751,21400.0
2011-03-21 10:30:00,48.06,48.17,48.04,48.12,116800.0,35.3044,35.3852,35.2897,35.3485,116800.0
2011-03-21 10:35:00,48.11,48.18,48.0,48.04,77200.0,35.3412,35.3926,35.2604,35.2897,77200.0
2011-03-21 10:40:00,48.04,48.13,48.02,48.13,24000.0,35.2897,35.3559,35.2751,35.3559,24000.0
2011-03-21 10:45:00,48.11,48.24,48.1,48.24,46800.0,35.3412,35.4367,35.3338,35.4367,46800.0
2011-03-21 10:50:00,48.24,48.27,48.15,48.25,90800.0,35.4367,35.4587,35.3706,35.444,90800.0
2011-03-21 10:55:00,48.25,48.3,48.19,48.28,45800.0,35.444,35.4807,35.3999,35.4661,45800.0
2011-03-21 11:00:00,48.27,48.37,48.24,48.32,40200.0,35.4587,35.5322,35.4367,35.4954,40200.0
2011-03-21 11:05:00,48.32,48.35,48.27,48.33,32000.0,35.4954,35.5175,35.4587,35.5028,32000.0
2011-03-21 11:10:00,48.32,48.4,48.31,48.36,61800.0,35.4954,35.5542,35.4881,35.5248,61800.0
2011-03-21 11:15:00,48.38,48.4,48.35,48.38,57000.0,35.5395,35.5542,35.5175,35.5395,57000.0
2011-03-21 11:20:00,48.39,48.4,48.35,48.4,25600.0,35.5469,35.5542,35.5175,35.5542,25600.0
2011-03-21 11:25:00,48.4,48.4,48.31,48.34,24800.0,35.5542,35.5542,35.4881,35.5101,24800.0
2011-03-21 11:30:00,48.34,48.4,48.32,48.33,29200.0,35.5101,35.5542,35.4954,35.5028,29200.0
2011-03-21 11:35:00,48.32,48.4,48.32,48.4,61200.0,35.4954,35.5542,35.4954,35.5542,61200.0
2011-03-21 11:40:00,48.4,48.47,48.38,48.44,54400.0,35.5542,35.6056,35.5395,35.5836,54400.0
2011-03-21 11:45:00,48.42,48.46,48.36,48.43,36400.0,35.5689,35.5983,35.5248,35.5762,36400.0
2011-03-21 11:50:00,48.43,48.47,48.38,48.42,40400.0,35.5762,35.6056,35.5395,35.5689,40400.0
2011-03-21 11:55:00,48.4,48.44,48.35,48.37,38000.0,35.5542,35.5836,35.5175,35.5322,38000.0
2011-03-21 12:00:00,48.35,48.42,48.35,48.4,32000.0,35.5175,35.5689,35.5175,35.5542,32000.0
2011-03-21 12:05:00,48.4,48.4,48.32,48.35,18000.0,35.5542,35.5542,35.4954,35.5175,18000.0
2011-03-21 12:10:00,48.36,48.37,48.3,48.35,23800.0,35.5248,35.5322,35.4807,35.5175,23800.0
2011-03-21 12:15:00,48.34,48.35,48.31,48.35,13000.0,35.5101,35.5175,35.4881,35.5175,13000.0
2011-03-21 12:20:00,48.34,48.4,48.33,48.39,16600.0,35.5101,35.5542,35.5028,35.5469,16600.0
2011-03-21 12:25:00,48.38,48.42,48.36,48.4,44200.0,35.5395,35.5689,35.5248,35.5542,44200.0
2011-03-21 12:30:00,48.42,48.42,48.3,48.34,31800.0,35.5689,35.5689,35.4807,35.5101,31800.0
2011-03-21 12:35:00,48.34,48.38,48.34,48.36,13800.0,35.5101,35.5395,35.5101,35.5248,13800.0
2011-03-21 12:40:00,48.37,48.38,48.32,48.33,26000.0,35.5322,35.5395,35.4954,35.5028,26000.0
2011-03-21 12:45:00,48.33,48.35,48.3,48.32,31600.0,35.5028,35.5175,35.4807,35.4954,31600.0
2011-03-21 12:50:00,48.31,48.35,48.29,48.35,17800.0,35.4881,35.5175,35.4734,35.5175,17800.0
2011-03-21 12:55:00,48.35,48.36,48.29,48.33,25200.0,35.5175,35.5248,35.4734,35.5028,25200.0
2011-03-21 13:00:00,48.32,48.32,48.27,48.3,26400.0,35.4954,35.4954,35.4587,35.4807,26400.0
2011-03-21 13:05:00,48.3,48.34,48.3,48.32,15200.0,35.4807,35.5101,35.4807,35.4954,15200.0
2011-03-21 13:10:00,48.33,48.35,48.31,48.32,20800.0,35.5028,35.5175,35.4881,35.4954,20800.0
2011-03-21 13:15:00,48.32,48.35,48.3,48.35,18200.0,35.4954,35.5175,35.4807,35.5175,18200.0
2011-03-21 13:20:00,48.34,48.34,48.3,48.34,9400.0,35.5101,35.5101,35.4807,35.5101,9400.0
2011-03-21 13:25:00,48.34,48.34,48.23,48.27,39200.0,35.5101,35.5101,35.4293,35.4587,39200.0
2011-03-21 13:30:00,48.29,48.29,48.21,48.25,17000.0,35.4734,35.4734,35.4146,35.444,17000.0
2011-03-21 13:35:00,48.23,48.27,48.23,48.27,27000.0,35.4293,35.4587,35.4293,35.4587,27000.0
2011-03-21 13:40:00,48.27,48.28,48.24,48.24,16600.0,35.4587,35.4661,35.4367,35.4367,16600.0
2011-03-21 13:45:00,48.26,48.34,48.25,48.3,16000.0,35.4514,35.5101,35.444,35.4807,16000.0
2011-03-21 13:50:00,48.28,48.3,48.27,48.29,7400.0,35.4661,35.4807,35.4587,35.4734,7400.0
2011-03-21 13:55:00,48.3,48.38,48.29,48.38,31800.0,35.4807,35.5395,35.4734,35.5395,31800.0
2011-03-21 14:00:00,48.37,48.4,48.35,48.4,30000.0,35.5322,35.5542,35.5175,35.5542,30000.0
2011-03-21 14:05:00,48.39,48.39,48.36,48.38,10200.0,35.5469,35.5469,35.5248,35.5395,10200.0
2011-03-21 14:10:00,48.38,48.44,48.37,48.44,35600.0,35.5395,35.5836,35.5322,35.5836,35600.0
2011-03-21 14:15:00,48.43,48.45,48.42,48.43,23600.0,35.5762,35.5909,35.5689,35.5762,23600.0
2011-03-21 14:20:00,48.44,48.45,48.35,48.35,17800.0,35.5836,35.5909,35.5175,35.5175,17800.0
2011-03-21 14:25:00,48.38,48.43,48.37,48.38,34400.0,35.5395,35.5762,35.5322,35.5395,34400.0
2011-03-21 14:30:00,48.38,48.43,48.37,48.42,52200.0,35.5395,35.5762,35.5322,35.5689,52200.0
2011-03-21 14:35:00,48.41,48.42,48.37,48.38,67800.0,35.5615,35.5689,35.5322,35.5395,67800.0
2011-03-21 14:40:00,48.38,48.38,48.3,48.3,15000.0,35.5395,35.5395,35.4807,35.4807,15000.0
2011-03-21 14:45:00,48.32,48.37,48.3,48.32,17000.0,35.4954,35.5322,35.4807,35.4954,17000.0
2011-03-21 14:50:00,48.32,48.34,48.28,48.31,22200.0,35.4954,35.5101,35.4661,35.4881,22200.0
2011-03-21 14:55:00,48.31,48.33,48.27,48.28,21800.0,35.4881,35.5028,35.4587,35.4661,21800.0
2011-03-21 15:00:00,48.29,48.32,48.27,48.3,28200.0,35.4734,35.4954,35.4587,35.4807,28200.0
2011-03-21 15:05:00,48.31,48.35,48.28,48.34,37400.0,35.4881,35.5175,35.4661,35.5101,37400.0
2011-03-21 15:10:00,48.34,48.34,48.22,48.24,54800.0,35.5101,35.5101,35.422,35.4367,54800.0
2011-03-21 15:15:00,48.24,48.35,48.23,48.28,150000.0,35.4367,35.5175,35.4293,35.4661,150000.0
2011-03-21 15:20:00,48.29,48.3,48.17,48.21,54800.0,35.4734,35.4807,35.3852,35.4146,54800.0
2011-03-21 15:25:00,48.22,48.22,48.16,48.2,60400.0,35.422,35.422,35.3779,35.4073,60400.0
2011-03-21 15:30:00,48.21,48.24,48.17,48.23,64200.0,35.4146,35.4367,35.3852,35.4293,64200.0
2011-03-21 15:35:00,48.24,48.26,48.2,48.21,90800.0,35.4367,35.4514,35.4073,35.4146,90800.0
2011-03-21 15:40:00,48.21,48.23,48.17,48.22,86200.0,35.4146,35.4293,35.3852,35.422,86200.0
2011-03-21 15:45:00,48.22,48.25,48.19,48.23,103800.0,35.422,35.444,35.3999,35.4293,103800.0
2011-03-21 15:50:00,48.22,48.29,48.2,48.27,81200.0,35.422,35.4734,35.4073,35.4587,81200.0
2011-03-21 15:55:00,48.27,48.28,48.2,48.27,109400.0,35.4587,35.4661,35.4073,35.4587,109400.0
2011-03-22 09:30:00,48.1,48.31,48.01,48.17,139000.0,35.3338,35.4881,35.2677,35.3852,139000.0
2011-03-22 09:35:00,48.15,48.43,48.15,48.32,52600.0,35.3706,35.5762,35.3706,35.4954,52600.0
2011-03-22 09:40:00,48.35,48.35,48.13,48.23,51400.0,35.5175,35.5175,35.3559,35.4293,51400.0
2011-03-22 09:45:00,48.23,48.23,48.12,48.19,94000.0,35.4293,35.4293,35.3485,35.3999,94000.0
2011-03-22 09:50:00,48.19,48.33,48.19,48.3,51400.0,35.3999,35.5028,35.3999,35.4807,51400.0
2011-03-22 09:55:00,48.27,48.4,48.22,48.22,24800.0,35.4587,35.5542,35.422,35.422,24800.0
2011-03-22 10:00:00,48.24,48.36,48.2,48.23,67200.0,35.4367,35.5248,35.4073,35.4293,67200.0
2011-03-22 10:05:00,48.23,48.32,48.16,48.21,54200.0,35.4293,35.4954,35.3779,35.4146,54200.0
2011-03-22 10:10:00,48.2,48.2,48.0,48.02,83000.0,35.4073,35.4073,35.2604,35.2751,83000.0
2011-03-22 10:15:00,48.02,48.1,47.94,48.1,62800.0,35.2751,35.3338,35.2163,35.3338,62800.0
2011-03-22 10:20:00,48.1,48.1,48.0,48.04,68600.0,35.3338,35.3338,35.2604,35.2897,68600.0
2011-03-22 10:25:00,48.03,48.23,48.02,48.2,65800.0,35.2824,35.4293,35.2751,35.4073,65800.0
2011-03-22 10:30:00,48.19,48.19,48.08,48.12,37600.0,35.3999,35.3999,35.3191,35.3485,37600.0
2011-03-22 10:35:00,48.1,48.13,48.04,48.09,34400.0,35.3338,35.3559,35.2897,35.3265,34400.0
2011-03-22 10:40:00,48.08,48.17,47.97,48.01,82800.0,35.3191,35.3852,35.2383,35.2677,82800.0
2011-03-22 10:45:00,48.01,48.01,47.91,47.91,72800.0,35.2677,35.2677,35.1943,35.1943,72800.0
2011-03-22 10:50:00,47.89,47.94,47.84,47.85,78200.0,35.1796,35.2163,35.1428,35.1502,78200.0
2011-03-22 10:55:00,47.84,47.86,47.71,47.73,97600.0,35.1428,35.1575,35.0473,35.062,97600.0
2011-03-22 11:00:00,47.73,47.83,47.72,47.81,106200.0,35.062,35.1355,35.0547,35.1208,106200.0
2011-03-22 11:05:00,47.81,47.81,47.73,47.78,134200.0,35.1208,35.1208,35.062,35.0988,134200.0
2011-03-22 11:10:00,47.79,47.79,47.68,47.68,79800.0,35.1061,35.1061,35.0253,35.0253,79800.0
2011-03-22 11:15:00,47.67,47.76,47.65,47.68,112600.0,35.018,35.0841,35.0033,35.0253,112600.0
2011-03-22 11:20:00,47.68,47.77,47.65,47.77,57800.0,35.0253,35.0914,35.0033,35.0914,57800.0
2011-03-22 11:25:00,47.77,47.77,47.61,47.66,115400.0,35.0914,35.0914,34.9739,35.0106,115400.0
2011-03-22 11:30:00,47.67,47.7,47.57,47.63,120800.0,35.018,35.04,34.9445,34.9886,120800.0
2011-03-22 11:35:00,47.63,47.7,47.6,47.61,67000.0,34.9886,35.04,34.9665,34.9739,67000.0
2011-03-22 11:40:00,47.61,47.65,47.6,47.63,87400.0,34.9739,35.0033,34.9665,34.9886,87400.0
2011-03-22 11:45:00,47.62,47.62,47.5,47.54,134800.0,34.9812,34.9812,34.8931,34.9225,134800.0
2011-03-22 11:50:00,47.55,47.56,47.49,47.52,132400.0,34.9298,34.9371,34.8857,34.9078,132400.0
2011-03-22 11:55:00,47.52,47.65,47.52,47.65,63800.0,34.9078,35.0033,34.9078,35.0033,63800.0
2011-03-22 12:00:00,47.66,47.69,47.63,47.64,51200.0,35.0106,35.0326,34.9886,34.9959,51200.0
2011-03-22 12:05:00,47.64,47.66,47.62,47.63,66600.0,34.9959,35.0106,34.9812,34.9886,66600.0
2011-03-22 12:10:00,47.64,47.67,47.6,47.62,75400.0,34.9959,35.018,34.9665,34.9812,75400.0
2011-03-22 12:15:00,47.63,47.68,47.6,47.62,58400.0,34.9886,35.0253,34.9665,34.9812,58400.0
2011-03-22 12:20:00,47.62,47.63,47.51,47.51,128400.0,34.9812,34.9886,34.9004,34.9004,128400.0
2011-03-22 12:25:00,47.52,47.56,47.48,47.51,108800.0,34.9078,34.9371,34.8784,34.9004,108800.0
2011-03-22 12:30:00,47.52,47.56,47.49,47.54,39400.0,34.9078,34.9371,34.8857,34.9225,39400.0
2011-03-22 12:35:00,47.54,47.59,47.54,47.57,64800.0,34.9225,34.9592,34.9225,34.9445,64800.0
2011-03-22 12:40:00,47.57,47.57,47.5,47.53,34200.0,34.9445,34.9445,34.8931,34.9151,34200.0
2011-03-22 12:45:00,47.52,47.55,47.49,47.52,66600.0,34.9078,34.9298,34.8857,34.9078,66600.0
2011-03-22 12:50:00,47.51,47.52,47.47,47.51,28400.0,34.9004,34.9078,34.871,34.9004,28400.0
2011-03-22 12:55:00,47.51,47.53,47.51,47.52,44200.0,34.9004,34.9151,34.9004,34.9078,44200.0
2011-03-22 13:00:00,47.51,47.54,47.48,47.52,70800.0,34.9004,34.9225,34.8784,34.9078,70800.0
2011-03-22 13:05:00,47.52,47.54,47.47,47.49,76600.0,34.9078,34.9225,34.871,34.8857,76600.0
2011-03-22 13:10:00,47.49,47.51,47.46,47.48,89400.0,34.8857,34.9004,34.8637,34.8784,89400.0
2011-03-22 13:15:00,47.49,47.49,47.41,47.42,56000.0,34.8857,34.8857,34.827,34.8343,56000.0
2011-03-22 13:20:00,47.41,47.41,47.32,47.35,96200.0,34.827,34.827,34.7608,34.7829,96200.0
2011-03-22 13:25:00,47.35,47.37,47.34,47.35,42800.0,34.7829,34.7976,34.7755,34.7829,42800.0
2011-03-22 13:30:00,47.34,47.36,47.32,47.34,46800.0,34.7755,34.7902,34.7608,34.7755,46800.0
2011-03-22 13:35:00,47.35,47.37,47.31,47.32,54400.0,34.7829,34.7976,34.7535,34.7608,54400.0
2011-03-22 13:40:00,47.33,47.35,47.31,47.31,25600.0,34.7682,34.7829,34.7535,34.7535,25600.0
2011-03-22 13:45:00,47.32,47.34,47.29,47.33,60800.0,34.7608,34.7755,34.7388,34.7682,60800.0
2011-03-22 13:50:00,47.33,47.37,47.32,47.33,75400.0,34.7682,34.7976,34.7608,34.7682,75400.0
2011-03-22 13:55:00,47.33,47.36,47.3,47.31,36200.0,34.7682,34.7902,34.7462,34.7535,36200.0
2011-03-22 14:00:00,47.31,47.34,47.27,47.33,56400.0,34.7535,34.7755,34.7241,34.7682,56400.0
2011-03-22 14:05:00,47.33,47.35,47.32,47.32,149000.0,34.7682,34.7829,34.7608,34.7608,149000.0
2011-03-22 14:10:00,47.32,47.33,47.28,47.3,54000.0,34.7608,34.7682,34.7315,34.7462,54000.0
2011-03-22 14:15:00,47.29,47.34,47.27,47.3,45200.0,34.7388,34.7755,34.7241,34.7462,45200.0
2011-03-22 14:20:00,47.31,47.32,47.26,47.27,65400.0,34.7535,34.7608,34.7168,34.7241,65400.0
2011-03-22 14:25:00,47.27,47.3,47.24,47.26,77800.0,34.7241,34.7462,34.7021,34.7168,77800.0
2011-03-22 14:30:00,47.26,47.32,47.26,47.31,53200.0,34.7168,34.7608,34.7168,34.7535,53200.0
2011-03-22 14:35:00,47.31,47.32,47.27,47.29,37200.0,34.7535,34.7608,34.7241,34.7388,37200.0
2011-03-22 14:40:00,47.29,47.33,47.29,47.33,50600.0,34.7388,34.7682,34.7388,34.7682,50600.0
2011-03-22 14:45:00,47.33,47.34,47.23,47.23,69200.0,34.7682,34.7755,34.6947,34.6947,69200.0
2011-03-22 14:50:00,47.23,47.24,47.18,47.22,75000.0,34.6947,34.7021,34.658,34.6874,75000.0
2011-03-22 14:55:00,47.23,47.25,47.22,47.24,96400.0,34.6947,34.7094,34.6874,34.7021,96400.0
2011-03-22 15:00:00,47.25,47.27,47.21,47.22,61400.0,34.7094,34.7241,34.68,34.6874,61400.0
2011-03-22 15:05:00,47.22,47.26,47.22,47.25,63800.0,34.6874,34.7168,34.6874,34.7094,63800.0
2011-03-22 15:10:00,47.26,47.27,47.23,47.26,99200.0,34.7168,34.7241,34.6947,34.7168,99200.0
2011-03-22 15:15:00,47.27,47.29,47.25,47.25,72400.0,34.7241,34.7388,34.7094,34.7094,72400.0
2011-03-22 15:20:00,47.26,47.26,47.23,47.24,69400.0,34.7168,34.7168,34.6947,34.7021,69400.0
2011-03-22 15:25:00,47.24,47.3,47.24,47.3,91600.0,34.7021,34.7462,34.7021,34.7462,91600.0
2011-03-22 15:30:00,47.3,47.38,47.3,47.35,82800.0,34.7462,34.8049,34.7462,34.7829,82800.0
2011-03-22 15:35:00,47.35,47.42,47.35,47.42,76200.0,34.7829,34.8343,34.7829,34.8343,76200.0
2011-03-22 15:40:00,47.42,47.49,47.41,47.49,77200.0,34.8343,34.8857,34.827,34.8857,77200.0
2011-03-22 15:45:00,47.49,47.52,47.45,47.45,147800.0,34.8857,34.9078,34.8563,34.8563,147800.0
2011-03-22 15:50:00,47.44,47.47,47.37,47.37,119200.0,34.849,34.871,34.7976,34.7976,119200.0
2011-03-22 15:55:00,47.37,47.39,47.31,47.31,220000.0,34.7976,34.8123,34.7535,34.7535,220000.0
2011-03-23 09:30:00,47.25,47.41,47.19,47.4,69400.0,34.7094,34.827,34.6653,34.8196,69400.0
2011-03-23 09:35:00,47.36,47.36,47.19,47.31,30400.0,34.7902,34.7902,34.6653,34.7535,30400.0
2011-03-23 09:40:00,47.27,47.28,47.13,47.2,28400.0,34.7241,34.7315,34.6213,34.6727,28400.0
2011-03-23 09:45:00,47.2,47.4,47.16,47.37,76800.0,34.6727,34.8196,34.6433,34.7976,76800.0
2011-03-23 09:50:00,47.37,47.41,47.2,47.34,42400.0,34.7976,34.827,34.6727,34.7755,42400.0
2011-03-23 09:55:00,47.34,47.38,47.26,47.29,30400.0,34.7755,34.8049,34.7168,34.7388,30400.0
2011-03-23 10:00:00,47.27,47.32,47.13,47.32,84800.0,34.7241,34.7608,34.6213,34.7608,84800.0
2011-03-23 10:05:00,47.29,47.29,47.1,47.17,111000.0,34.7388,34.7388,34.5992,34.6507,111000.0
2011-03-23 10:10:00,47.18,47.18,47.0,47.06,129400.0,34.658,34.658,34.5258,34.5699,129400.0
2011-03-23 10:15:00,47.06,47.11,47.01,47.02,69600.0,34.5699,34.6066,34.5331,34.5405,69600.0
2011-03-23 10:20:00,47.01,47.17,46.99,47.17,82400.0,34.5331,34.6507,34.5184,34.6507,82400.0
2011-03-23 10:25:00,47.16,47.27,47.09,47.26,62400.0,34.6433,34.7241,34.5919,34.7168,62400.0
2011-03-23 10:30:00,47.26,47.31,47.17,47.19,46000.0,34.7168,34.7535,34.6507,34.6653,46000.0
2011-03-23 10:35:00,47.19,47.19,47.02,47.05,69400.0,34.6653,34.6653,34.5405,34.5625,69400.0
2011-03-23 10:40:00,47.05,47.06,46.98,47.02,83400.0,34.5625,34.5699,34.5111,34.5405,83400.0
2011-03-23 10:45:00,47.02,47.02,46.93,46.99,69000.0,34.5405,34.5405,34.4744,34.5184,69000.0
2011-03-23 10:50:00,46.98,47.05,46.94,47.02,25200.0,34.5111,34.5625,34.4817,34.5405,25200.0
2011-03-23 10:55:00,47.02,47.04,46.97,47.0,27600.0,34.5405,34.5552,34.5037,34.5258,27600.0
2011-03-23 11:00:00,47.02,47.17,47.02,47.17,33200.0,34.5405,34.6507,34.5405,34.6507,33200.0
2011-03-23 11:05:00,47.17,47.17,47.09,47.13,29400.0,34.6507,34.6507,34.5919,34.6213,29400.0
2011-03-23 11:10:00,47.13,47.17,47.1,47.12,23200.0,34.6213,34.6507,34.5992,34.6139,23200.0
2011-03-23 11:15:00,47.1,47.17,47.1,47.13,13000.0,34.5992,34.6507,34.5992,34.6213,13000.0
2011-03-23 11:20:00,47.15,47.18,47.12,47.18,24000.0,34.636,34.658,34.6139,34.658,24000.0
2011-03-23 11:25:00,47.18,47.26,47.16,47.18,31600.0,34.658,34.7168,34.6433,34.658,31600.0
2011-03-23 11:30:00,47.18,47.26,47.18,47.26,31400.0,34.658,34.7168,34.658,34.7168,31400.0
2011-03-23 11:35:00,47.26,47.27,47.2,47.23,23000.0,34.7168,34.7241,34.6727,34.6947,23000.0
2011-03-23 11:40:00,47.22,47.24,47.18,47.23,23800.0,34.6874,34.7021,34.658,34.6947,23800.0
2011-03-23 11:45:00,47.24,47.26,47.18,47.18,37600.0,34.7021,34.7168,34.658,34.658,37600.0
2011-03-23 11:50:00,47.18,47.22,47.16,47.19,41600.0,34.658,34.6874,34.6433,34.6653,41600.0
2011-03-23 11:55:00,47.2,47.2,47.12,47.15,47800.0,34.6727,34.6727,34.6139,34.636,47800.0
2011-03-23 12:00:00,47.16,47.22,47.14,47.2,56200.0,34.6433,34.6874,34.6286,34.6727,56200.0
2011-03-23 12:05:00,47.2,47.24,47.15,47.17,55000.0,34.6727,34.7021,34.636,34.6507,55000.0
2011-03-23 12:10:00,47.17,47.18,47.1,47.13,36800.0,34.6507,34.658,34.5992,34.6213,36800.0
2011-03-23 12:15:00,47.13,47.13,47.07,47.09,40200.0,34.6213,34.6213,34.5772,34.5919,40200.0
2011-03-23 12:20:00,47.09,47.18,47.09,47.16,77200.0,34.5919,34.658,34.5919,34.6433,77200.0
2011-03-23 12:25:00,47.16,47.24,47.13,47.21,80800.0,34.6433,34.7021,34.6213,34.68,80800.0
2011-03-23 12:30:00,47.21,47.24,47.17,47.17,108000.0,34.68,34.7021,34.6507,34.6507,108000.0
2011-03-23 12:35:00,47.17,47.21,47.14,47.15,57200.0,34.6507,34.68,34.6286,34.636,57200.0
2011-03-23 12:40:00,47.15,47.23,47.15,47.16,55800.0,34.636,34.6947,34.636,34.6433,55800.0
2011-03-23 12:45:00,47.19,47.21,47.14,47.15,34600.0,34.6653,34.68,34.6286,34.636,34600.0
2011-03-23 12:50:00,47.15,47.15,47.07,47.09,61800.0,34.636,34.636,34.5772,34.5919,61800.0
2011-03-23 12:55:00,47.08,47.13,47.08,47.09,59200.0,34.5845,34.6213,34.5845,34.5919,59200.0
2011-03-23 13:00:00,47.09,47.15,47.06,47.08,51200.0,34.5919,34.636,34.5699,34.5845,51200.0
2011-03-23 13:05:00,47.07,47.08,47.04,47.07,35800.0,34.5772,34.5845,34.5552,34.5772,35800.0
2011-03-23 13:10:00,47.07,47.08,47.02,47.02,64200.0,34.5772,34.5845,34.5405,34.5405,64200.0
2011-03-23 13:15:00,47.04,47.1,47.04,47.08,43400.0,34.5552,34.5992,34.5552,34.5845,43400.0
2011-03-23 13:20:00,47.08,47.11,47.06,47.1,57400.0,34.5845,34.6066,34.5699,34.5992,57400.0
2011-03-23 13:25:00,47.1,47.1,47.05,47.09,77200.0,34.5992,34.5992,34.5625,34.5919,77200.0
2011-03-23 13:30:00,47.09,47.16,47.08,47.14,83800.0,34.5919,34.6433,34.5845,34.6286,83800.0
2011-03-23 13:35:00,47.13,47.15,47.07,47.08,43000.0,34.6213,34.636,34.5772,34.5845,43000.0
2011-03-23 13:40:00,47.08,47.08,47.04,47.08,49000.0,34.5845,34.5845,34.5552,34.5845,49000.0
2011-03-23 13:45:00,47.08,47.09,47.03,47.05,43800.0,34.5845,34.5919,34.5478,34.5625,43800.0
2011-03-23 13:50:00,47.05,47.14,47.05,47.06,153600.0,34.5625,34.6286,34.5625,34.5699,153600.0
2011-03-23 13:55:00,47.07,47.08,47.04,47.06,43200.0,34.5772,34.5845,34.5552,34.5699,43200.0
2011-03-23 14:00:00,47.05,47.06,47.02,47.06,42000.0,34.5625,34.5699,34.5405,34.5699,42000.0
2011-03-23 14:05:00,47.05,47.08,47.04,47.06,39400.0,34.5625,34.5845,34.5552,34.5699,39400.0
2011-03-23 14:10:00,47.06,47.08,47.0,47.02,32400.0,34.5699,34.5845,34.5258,34.5405,32400.0
2011-03-23 14:15:00,47.02,47.04,47.01,47.01,46800.0,34.5405,34.5552,34.5331,34.5331,46800.0
2011-03-23 14:20:00,47.01,47.03,46.99,47.01,43200.0,34.5331,34.5478,34.5184,34.5331,43200.0
2011-03-23 14:25:00,46.99,47.02,46.99,47.0,114400.0,34.5184,34.5405,34.5184,34.5258,114400.0
2011-03-23 14:30:00,47.0,47.02,46.98,47.01,75800.0,34.5258,34.5405,34.5111,34.5331,75800.0
2011-03-23 14:35:00,47.01,47.02,46.99,47.02,37000.0,34.5331,34.5405,34.5184,34.5405,37000.0
2011-03-23 14:40:00,47.02,47.03,46.99,47.01,79800.0,34.5405,34.5478,34.5184,34.5331,79800.0
2011-03-23 14:45:00,47.01,47.02,46.97,47.0,55600.0,34.5331,34.5405,34.5037,34.5258,55600.0
2011-03-23 14:50:00,47.01,47.06,47.0,47.02,274000.0,34.5331,34.5699,34.5258,34.5405,274000.0
2011-03-23 14:55:00,47.02,47.07,47.01,47.01,191000.0,34.5405,34.5772,34.5331,34.5331,191000.0
2011-03-23 15:00:00,47.02,47.06,47.02,47.02,78400.0,34.5405,34.5699,34.5405,34.5405,78400.0
2011-03-23 15:05:00,47.02,47.02,46.98,47.01,77000.0,34.5405,34.5405,34.5111,34.5331,77000.0
2011-03-23 15:10:00,47.01,47.03,46.99,47.01,171800.0,34.5331,34.5478,34.5184,34.5331,171800.0
2011-03-23 15:15:00,47.02,47.03,46.99,47.01,154800.0,34.5405,34.5478,34.5184,34.5331,154800.0
2011-03-23 15:20:00,47.01,47.03,46.99,47.02,193000.0,34.5331,34.5478,34.5184,34.5405,193000.0
2011-03-23 15:25:00,47.02,47.02,46.97,47.0,117200.0,34.5405,34.5405,34.5037,34.5258,117200.0
2011-03-23 15:30:00,47.0,47.02,46.99,46.99,104400.0,34.5258,34.5405,34.5184,34.5184,104400.0
2011-03-23 15:35:00,47.0,47.02,46.98,47.02,80600.0,34.5258,34.5405,34.5111,34.5405,80600.0
2011-03-23 15:40:00,47.02,47.02,46.99,47.01,191400.0,34.5405,34.5405,34.5184,34.5331,191400.0
2011-03-23 15:45:00,47.01,47.01,46.94,46.98,174600.0,34.5331,34.5331,34.4817,34.5111,174600.0
2011-03-23 15:50:00,46.97,47.01,46.97,46.99,149800.0,34.5037,34.5331,34.5037,34.5184,149800.0
2011-03-23 15:55:00,46.99,46.99,46.93,46.96,430200.0,34.5184,34.5184,34.4744,34.4964,430200.0
2011-03-24 09:30:00,47.27,47.41,47.27,47.38,87600.0,34.7241,34.827,34.7241,34.8049,87600.0
2011-03-24 09:35:00,47.39,47.4,47.27,47.27,58800.0,34.8123,34.8196,34.7241,34.7241,58800.0
2011-03-24 09:40:00,47.31,47.35,47.2,47.24,44600.0,34.7535,34.7829,34.6727,34.7021,44600.0
2011-03-24 09:45:00,47.26,47.35,47.23,47.3,89200.0,34.7168,34.7829,34.6947,34.7462,89200.0
2011-03-24 09:50:00,47.27,47.34,47.16,47.26,46800.0,34.7241,34.7755,34.6433,34.7168,46800.0
2011-03-24 09:55:00,47.27,47.29,47.2,47.25,80600.0,34.7241,34.7388,34.6727,34.7094,80600.0
2011-03-24 10:00:00,47.23,47.36,47.19,47.32,69600.0,34.6947,34.7902,34.6653,34.7608,69600.0
2011-03-24 10:05:00,47.31,47.34,47.24,47.24,44000.0,34.7535,34.7755,34.7021,34.7021,44000.0
2011-03-24 10:10:00,47.24,47.24,47.07,47.11,81600.0,34.7021,34.7021,34.5772,34.6066,81600.0
2011-03-24 10:15:00,47.1,47.13,47.07,47.09,26200.0,34.5992,34.6213,34.5772,34.5919,26200.0
2011-03-24 10:20:00,47.12,47.2,47.1,47.15,31800.0,34.6139,34.6727,34.5992,34.636,31800.0
2011-03-24 10:25:00,47.17,47.2,47.14,47.16,31200.0,34.6507,34.6727,34.6286,34.6433,31200.0
2011-03-24 10:30:00,47.13,47.2,47.13,47.18,20400.0,34.6213,34.6727,34.6213,34.658,20400.0
2011-03-24 10:35:00,47.17,47.24,47.13,47.14,27400.0,34.6507,34.7021,34.6213,34.6286,27400.0
2011-03-24 10:40:00,47.16,47.17,47.12,47.15,18400.0,34.6433,34.6507,34.6139,34.636,18400.0
2011-03-24 10:45:00,47.15,47.16,47.04,47.05,33200.0,34.636,34.6433,34.5552,34.5625,33200.0
2011-03-24 10:50:00,47.05,47.16,47.05,47.06,36200.0,34.5625,34.6433,34.5625,34.5699,36200.0
2011-03-24 10:55:00,47.06,47.2,47.06,47.12,145000.0,34.5699,34.6727,34.5699,34.6139,145000.0
2011-03-24 11:00:00,47.12,47.16,47.1,47.13,141200.0,34.6139,34.6433,34.5992,34.6213,141200.0
2011-03-24 11:05:00,47.12,47.13,47.08,47.08,146600.0,34.6139,34.6213,34.5845,34.5845,146600.0
2011-03-24 11:10:00,47.09,47.13,47.08,47.1,71000.0,34.5919,34.6213,34.5845,34.5992,71000.0
2011-03-24 11:15:00,47.1,47.13,47.06,47.1,91200.0,34.5992,34.6213,34.5699,34.5992,91200.0
2011-03-24 11:20:00,47.1,47.13,47.09,47.12,53600.0,34.5992,34.6213,34.5919,34.6139,53600.0
2011-03-24 11:25:00,47.12,47.12,47.09,47.09,24400.0,34.6139,34.6139,34.5919,34.5919,24400.0
2011-03-24 11:30:00,47.09,47.13,47.09,47.1,57600.0,34.5919,34.6213,34.5919,34.5992,57600.0
2011-03-24 11:35:00,47.1,47.13,47.1,47.13,88800.0,34.5992,34.6213,34.5992,34.6213,88800.0
2011-03-24 11:40:00,47.12,47.3,47.12,47.27,169400.0,34.6139,34.7462,34.6139,34.7241,169400.0
2011-03-24 11:45:00,47.27,47.33,47.24,47.26,47200.0,34.7241,34.7682,34.7021,34.7168,47200.0
2011-03-24 11:50:00,47.26,47.29,47.23,47.27,41800.0,34.7168,34.7388,34.6947,34.7241,41800.0
2011-03-24 11:55:00,47.27,47.38,47.27,47.33,51200.0,34.7241,34.8049,34.7241,34.7682,51200.0
2011-03-24 12:00:00,47.33,47.42,47.29,47.42,54800.0,34.7682,34.8343,34.7388,34.8343,54800.0
2011-03-24 12:05:00,47.42,47.43,47.36,47.36,19000.0,34.8343,34.8416,34.7902,34.7902,19000.0
2011-03-24 12:10:00,47.38,47.4,47.35,47.38,13000.0,34.8049,34.8196,34.7829,34.8049,13000.0
2011-03-24 12:15:00,47.37,47.46,47.37,47.43,35600.0,34.7976,34.8637,34.7976,34.8416,35600.0
2011-03-24 12:20:00,47.43,47.43,47.4,47.42,20800.0,34.8416,34.8416,34.8196,34.8343,20800.0
2011-03-24 12:25:00,47.43,47.46,47.41,47.45,33600.0,34.8416,34.8637,34.827,34.8563,33600.0
2011-03-24 12:30:00,47.44,47.44,47.36,47.4,21000.0,34.849,34.849,34.7902,34.8196,21000.0
2011-03-24 12:35:00,47.39,47.47,47.39,47.43,31800.0,34.8123,34.871,34.8123,34.8416,31800.0
2011-03-24 12:40:00,47.44,47.44,47.32,47.38,65600.0,34.849,34.849,34.7608,34.8049,65600.0
2011-03-24 12:45:00,47.39,47.4,47.37,47.38,23200.0,34.8123,34.8196,34.7976,34.8049,23200.0
2011-03-24 12:50:00,47.38,47.4,47.29,47.34,43600.0,34.8049,34.8196,34.7388,34.7755,43600.0
2011-03-24 12:55:00,47.31,47.36,47.31,47.34,14000.0,34.7535,34.7902,34.7535,34.7755,14000.0
2011-03-24 13:00:00,47.35,47.35,47.3,47.33,16800.0,34.7829,34.7829,34.7462,34.7682,16800.0
2011-03-24 13:05:00,47.33,47.38,47.32,47.34,22000.0,34.7682,34.8049,34.7608,34.7755,22000.0
2011-03-24 13:10:00,47.35,47.37,47.31,47.36,11800.0,34.7829,34.7976,34.7535,34.7902,11800.0
2011-03-24 13:15:00,47.36,47.42,47.35,47.4,24600.0,34.7902,34.8343,34.7829,34.8196,24600.0
2011-03-24 13:20:00,47.39,47.41,47.38,47.38,15000.0,34.8123,34.827,34.8049,34.8049,15000.0
2011-03-24 13:25:00,47.4,47.45,47.38,47.43,15600.0,34.8196,34.8563,34.8049,34.8416,15600.0
2011-03-24 13:30:00,47.43,47.47,47.43,47.46,23000.0,34.8416,34.871,34.8416,34.8637,23000.0
2011-03-24 13:35:00,47.46,47.49,47.44,47.46,15200.0,34.8637,34.8857,34.849,34.8637,15200.0
2011-03-24 13:40:00,47.45,47.48,47.42,47.44,17000.0,34.8563,34.8784,34.8343,34.849,17000.0
2011-03-24 13:45:00,47.43,47.43,47.36,47.4,36600.0,34.8416,34.8416,34.7902,34.8196,36600.0
2011-03-24 13:50:00,47.42,47.43,47.38,47.41,29200.0,34.8343,34.8416,34.8049,34.827,29200.0
2011-03-24 13:55:00,47.41,47.45,47.41,47.45,15800.0,34.827,34.8563,34.827,34.8563,15800.0
2011-03-24 14:00:00,47.43,47.52,47.43,47.5,25400.0,34.8416,34.9078,34.8416,34.8931,25400.0
2011-03-24 14:05:00,47.51,47.54,47.49,47.52,27800.0,34.9004,34.9225,34.8857,34.9078,27800.0
2011-03-24 14:10:00,47.51,47.54,47.49,47.5,22200.0,34.9004,34.9225,34.8857,34.8931,22200.0
2011-03-24 14:15:00,47.5,47.53,47.49,47.52,16400.0,34.8931,34.9151,34.8857,34.9078,16400.0
2011-03-24 14:20:00,47.52,47.58,47.51,47.56,61800.0,34.9078,34.9518,34.9004,34.9371,61800.0
2011-03-24 14:25:00,47.55,47.6,47.55,47.57,24400.0,34.9298,34.9665,34.9298,34.9445,24400.0
2011-03-24 14:30:00,47.57,47.58,47.54,47.55,30600.0,34.9445,34.9518,34.9225,34.9298,30600.0
2011-03-24 14:35:00,47.55,47.6,47.53,47.55,32200.0,34.9298,34.9665,34.9151,34.9298,32200.0
2011-03-24 14:40:00,47.56,47.59,47.55,47.58,17400.0,34.9371,34.9592,34.9298,34.9518,17400.0
2011-03-24 14:45:00,47.59,47.6,47.54,47.54,36600.0,34.9592,34.9665,34.9225,34.9225,36600.0
2011-03-24 14:50:00,47.55,47.6,47.54,47.56,54600.0,34.9298,34.9665,34.9225,34.9371,54600.0
2011-03-24 14:55:00,47.55,47.55,47.52,47.54,44000.0,34.9298,34.9298,34.9078,34.9225,44000.0
2011-03-24 15:00:00,47.54,47.55,47.49,47.52,43400.0,34.9225,34.9298,34.8857,34.9078,43400.0
2011-03-24 15:05:00,47.52,47.54,47.49,47.54,21400.0,34.9078,34.9225,34.8857,34.9225,21400.0
2011-03-24 15:10:00,47.53,47.56,47.51,47.56,20000.0,34.9151,34.9371,34.9004,34.9371,20000.0
2011-03-24 15:15:00,47.55,47.62,47.54,47.61,48600.0,34.9298,34.9812,34.9225,34.9739,48600.0
2011-03-24 15:20:00,47.61,47.66,47.59,47.65,102400.0,34.9739,35.0106,34.9592,35.0033,102400.0
2011-03-24 15:25:00,47.65,47.69,47.64,47.67,65000.0,35.0033,35.0326,34.9959,35.018,65000.0
2011-03-24 15:30:00,47.67,47.7,47.67,47.67,41600.0,35.018,35.04,35.018,35.018,41600.0
2011-03-24 15:35:00,47.66,47.7,47.63,47.65,94200.0,35.0106,35.04,34.9886,35.0033,94200.0
2011-03-24 15:40:00,47.64,47.7,47.63,47.69,62000.0,34.9959,35.04,34.9886,35.0326,62000.0
2011-03-24 15:45:00,47.69,47.7,47.62,47.65,140000.0,35.0326,35.04,34.9812,35.0033,140000.0
2011-03-24 15:50:00,47.65,47.66,47.6,47.63,73600.0,35.0033,35.0106,34.9665,34.9886,73600.0
2011-03-24 15:55:00,47.63,47.69,47.63,47.68,150000.0,34.9886,35.0326,34.9886,35.0253,150000.0
2011-03-25 09:30:00,47.83,47.92,47.68,47.92,83200.0,35.1355,35.2016,35.0253,35.2016,83200.0
2011-03-25 09:35:00,47.88,47.91,47.66,47.82,92400.0,35.1722,35.1943,35.0106,35.1281,92400.0
2011-03-25 09:40:00,47.8,47.82,47.71,47.77,170600.0,35.1134,35.1281,35.0473,35.0914,170600.0
2011-03-25 09:45:00,47.76,47.97,47.76,47.97,83000.0,35.0841,35.2383,35.0841,35.2383,83000.0
2011-03-25 09:50:00,47.98,48.09,47.96,47.98,97400.0,35.2457,35.3265,35.231,35.2457,97400.0
2011-03-25 09:55:00,47.98,48.06,47.97,48.05,85800.0,35.2457,35.3044,35.2383,35.2971,85800.0
2011-03-25 10:00:00,48.05,48.11,47.99,48.08,80600.0,35.2971,35.3412,35.253,35.3191,80600.0
2011-03-25 10:05:00,48.07,48.12,48.05,48.1,49000.0,35.3118,35.3485,35.2971,35.3338,49000.0
2011-03-25 10:10:00,48.09,48.09,47.99,47.99,25000.0,35.3265,35.3265,35.253,35.253,25000.0
2011-03-25 10:15:00,47.98,48.03,47.97,48.02,60000.0,35.2457,35.2824,35.2383,35.2751,60000.0
2011-03-25 10:20:00,47.99,48.02,47.97,48.02,33400.0,35.253,35.2751,35.2383,35.2751,33400.0
2011-03-25 10:25:00,48.02,48.15,47.99,48.12,66000.0,35.2751,35.3706,35.253,35.3485,66000.0
2011-03-25 10:30:00,48.13,48.26,48.09,48.24,106200.0,35.3559,35.4514,35.3265,35.4367,106200.0
2011-03-25 10:35:00,48.24,48.28,48.2,48.28,60800.0,35.4367,35.4661,35.4073,35.4661,60800.0
2011-03-25 10:40:00,48.27,48.4,48.27,48.35,129800.0,35.4587,35.5542,35.4587,35.5175,129800.0
2011-03-25 10:45:00,48.35,48.54,48.35,48.51,168200.0,35.5175,35.657,35.5175,35.635,168200.0
2011-03-25 10:50:00,48.51,48.55,48.47,48.54,100800.0,35.635,35.6644,35.6056,35.657,100800.0
2011-03-25 10:55:00,48.55,48.58,48.51,48.51,55200.0,35.6644,35.6864,35.635,35.635,55200.0
2011-03-25 11:00:00,48.51,48.57,48.48,48.5,89600.0,35.635,35.6791,35.613,35.6277,89600.0
2011-03-25 11:05:00,48.49,48.58,48.49,48.58,71600.0,35.6203,35.6864,35.6203,35.6864,71600.0
2011-03-25 11:10:00,48.58,48.58,48.5,48.56,49200.0,35.6864,35.6864,35.6277,35.6717,49200.0
2011-03-25 11:15:00,48.56,48.62,48.54,48.62,46200.0,35.6717,35.7158,35.657,35.7158,46200.0
2011-03-25 11:20:00,48.61,48.63,48.59,48.63,70000.0,35.7085,35.7232,35.6938,35.7232,70000.0
2011-03-25 11:25:00,48.62,48.68,48.6,48.63,184200.0,35.7158,35.7599,35.7011,35.7232,184200.0
2011-03-25 11:30:00,48.62,48.65,48.58,48.65,50200.0,35.7158,35.7379,35.6864,35.7379,50200.0
2011-03-25 11:35:00,48.65,48.66,48.62,48.63,47800.0,35.7379,35.7452,35.7158,35.7232,47800.0
2011-03-25 11:40:00,48.63,48.66,48.56,48.59,40000.0,35.7232,35.7452,35.6717,35.6938,40000.0
2011-03-25 11:45:00,48.58,48.67,48.58,48.66,48400.0,35.6864,35.7525,35.6864,35.7452,48400.0
2011-03-25 11:50:00,48.67,48.71,48.63,48.65,55600.0,35.7525,35.7819,35.7232,35.7379,55600.0
2011-03-25 11:55:00,48.64,48.66,48.61,48.63,39400.0,35.7305,35.7452,35.7085,35.7232,39400.0
2011-03-25 12:00:00,48.63,48.63,48.58,48.63,121000.0,35.7232,35.7232,35.6864,35.7232,121000.0
2011-03-25 12:05:00,48.63,48.63,48.61,48.63,38600.0,35.7232,35.7232,35.7085,35.7232,38600.0
2011-03-25 12:10:00,48.62,48.67,48.61,48.67,72200.0,35.7158,35.7525,35.7085,35.7525,72200.0
2011-03-25 12:15:00,48.67,48.68,48.62,48.65,21200.0,35.7525,35.7599,35.7158,35.7379,21200.0
2011-03-25 12:20:00,48.67,48.67,48.61,48.61,30000.0,35.7525,35.7525,35.7085,35.7085,30000.0
2011-03-25 12:25:00,48.63,48.65,48.58,48.59,34600.0,35.7232,35.7379,35.6864,35.6938,34600.0
2011-03-25 12:30:00,48.59,48.61,48.56,48.56,38800.0,35.6938,35.7085,35.6717,35.6717,38800.0
2011-03-25 12:35:00,48.55,48.59,48.54,48.56,27200.0,35.6644,35.6938,35.657,35.6717,27200.0
2011-03-25 12:40:00,48.56,48.57,48.52,48.53,15400.0,35.6717,35.6791,35.6424,35.6497,15400.0
2011-03-25 12:45:00,48.52,48.56,48.52,48.56,26600.0,35.6424,35.6717,35.6424,35.6717,26600.0
2011-03-25 12:50:00,48.56,48.58,48.52,48.53,47200.0,35.6717,35.6864,35.6424,35.6497,47200.0
2011-03-25 12:55:00,48.55,48.56,48.51,48.52,17800.0,35.6644,35.6717,35.635,35.6424,17800.0
2011-03-25 13:00:00,48.53,48.54,48.47,48.49,43600.0,35.6497,35.657,35.6056,35.6203,43600.0
2011-03-25 13:05:00,48.49,48.55,48.48,48.52,55400.0,35.6203,35.6644,35.613,35.6424,55400.0
2011-03-25 13:10:00,48.52,48.55,48.5,48.51,29000.0,35.6424,35.6644,35.6277,35.635,29000.0
2011-03-25 13:15:00,48.51,48.54,48.5,48.51,27200.0,35.635,35.657,35.6277,35.635,27200.0
2011-03-25 13:20:00,48.52,48.56,48.51,48.56,13800.0,35.6424,35.6717,35.635,35.6717,13800.0
2011-03-25 13:25:00,48.55,48.6,48.54,48.58,30800.0,35.6644,35.7011,35.657,35.6864,30800.0
2011-03-25 13:30:00,48.58,48.59,48.54,48.55,26600.0,35.6864,35.6938,35.657,35.6644,26600.0
2011-03-25 13:35:00,48.54,48.63,48.54,48.6,28000.0,35.657,35.7232,35.657,35.7011,28000.0
2011-03-25 13:40:00,48.6,48.61,48.57,48.6,36800.0,35.7011,35.7085,35.6791,35.7011,36800.0
2011-03-25 13:45:00,48.58,48.6,48.57,48.57,24800.0,35.6864,35.7011,35.6791,35.6791,24800.0
2011-03-25 13:50:00,48.57,48.65,48.57,48.63,93000.0,35.6791,35.7379,35.6791,35.7232,93000.0
2011-03-25 13:55:00,48.63,48.65,48.61,48.63,108400.0,35.7232,35.7379,35.7085,35.7232,108400.0
2011-03-25 14:00:00,48.63,48.66,48.63,48.63,62000.0,35.7232,35.7452,35.7232,35.7232,62000.0
2011-03-25 14:05:00,48.63,48.69,48.63,48.69,57600.0,35.7232,35.7672,35.7232,35.7672,57600.0
2011-03-25 14:10:00,48.69,48.72,48.69,48.7,41800.0,35.7672,35.7893,35.7672,35.7746,41800.0
2011-03-25 14:15:00,48.71,48.74,48.67,48.69,42000.0,35.7819,35.804,35.7525,35.7672,42000.0
2011-03-25 14:20:00,48.7,48.72,48.66,48.68,27800.0,35.7746,35.7893,35.7452,35.7599,27800.0
2011-03-25 14:25:00,48.67,48.67,48.61,48.63,67200.0,35.7525,35.7525,35.7085,35.7232,67200.0
2011-03-25 14:30:00,48.63,48.67,48.62,48.65,55400.0,35.7232,35.7525,35.7158,35.7379,55400.0
2011-03-25 14:35:00,48.65,48.67,48.63,48.66,39600.0,35.7379,35.7525,35.7232,35.7452,39600.0
2011-03-25 14:40:00,48.67,48.68,48.63,48.67,30800.0,35.7525,35.7599,35.7232,35.7525,30800.0
2011-03-25 14:45:00,48.67,48.74,48.67,48.74,68000.0,35.7525,35.804,35.7525,35.804,68000.0
2011-03-25 14:50:00,48.74,48.79,48.74,48.79,96600.0,35.804,35.8407,35.804,35.8407,96600.0
2011-03-25 14:55:00,48.79,48.79,48.74,48.77,115000.0,35.8407,35.8407,35.804,35.826,115000.0
2011-03-25 15:00:00,48.77,48.86,48.77,48.85,149400.0,35.826,35.8921,35.826,35.8848,149400.0
2011-03-25 15:05:00,48.85,48.91,48.85,48.9,129800.0,35.8848,35.9288,35.8848,35.9215,129800.0
2011-03-25 15:10:00,48.9,48.93,48.88,48.92,142400.0,35.9215,35.9435,35.9068,35.9362,142400.0
2011-03-25 15:15:00,48.93,48.93,48.88,48.92,115800.0,35.9435,35.9435,35.9068,35.9362,115800.0
2011-03-25 15:20:00,48.92,48.94,48.85,48.89,87800.0,35.9362,35.9509,35.8848,35.9142,87800.0
2011-03-25 15:25:00,48.89,48.92,48.86,48.9,164000.0,35.9142,35.9362,35.8921,35.9215,164000.0
2011-03-25 15:30:00,48.91,48.97,48.91,48.97,120000.0,35.9288,35.9729,35.9288,35.9729,120000.0
2011-03-25 15:35:00,48.97,48.98,48.94,48.98,120000.0,35.9729,35.9803,35.9509,35.9803,120000.0
2011-03-25 15:40:00,48.98,49.0,48.97,48.99,99600.0,35.9803,35.995,35.9729,35.9876,99600.0
2011-03-25 15:45:00,48.98,48.98,48.82,48.82,247600.0,35.9803,35.9803,35.8627,35.8627,247600.0
2011-03-25 15:50:00,48.82,48.86,48.79,48.79,173000.0,35.8627,35.8921,35.8407,35.8407,173000.0
2011-03-25 15:55:00,48.79,48.86,48.77,48.8,243200.0,35.8407,35.8921,35.826,35.848,243200.0
2011-03-28 09:30:00,48.88,49.0,48.88,48.96,106800.0,35.9068,35.995,35.9068,35.9656,106800.0
2011-03-28 09:35:00,48.95,48.96,48.85,48.94,81000.0,35.9582,35.9656,35.8848,35.9509,81000.0
2011-03-28 09:40:00,48.95,48.96,48.74,48.79,64600.0,35.9582,35.9656,35.804,35.8407,64600.0
2011-03-28 09:45:00,48.8,49.0,48.8,48.97,52200.0,35.848,35.995,35.848,35.9729,52200.0
2011-03-28 09:50:00,48.98,49.1,48.96,49.07,40600.0,35.9803,36.0684,35.9656,36.0464,40600.0
2011-03-28 09:55:00,49.06,49.15,48.97,48.99,66400.0,36.039,36.1051,35.9729,35.9876,66400.0
2011-03-28 10:00:00,49.01,49.03,48.91,48.92,76400.0,36.0023,36.017,35.9288,35.9362,76400.0
2011-03-28 10:05:00,48.94,49.04,48.85,48.99,50600.0,35.9509,36.0243,35.8848,35.9876,50600.0
2011-03-28 10:10:00,48.99,49.08,48.88,49.08,75000.0,35.9876,36.0537,35.9068,36.0537,75000.0
2011-03-28 10:15:00,49.1,49.13,49.02,49.12,62000.0,36.0684,36.0905,36.0096,36.0831,62000.0
2011-03-28 10:20:00,49.12,49.17,49.08,49.17,61200.0,36.0831,36.1198,36.0537,36.1198,61200.0
2011-03-28 10:25:00,49.12,49.19,49.08,49.13,68200.0,36.0831,36.1345,36.0537,36.0905,68200.0
2011-03-28 10:30:00,49.13,49.17,49.08,49.12,69200.0,36.0905,36.1198,36.0537,36.0831,69200.0
2011-03-28 10:35:00,49.11,49.11,49.03,49.07,82000.0,36.0758,36.0758,36.017,36.0464,82000.0
2011-03-28 10:40:00,49.08,49.13,49.04,49.13,62600.0,36.0537,36.0905,36.0243,36.0905,62600.0
2011-03-28 10:45:00,49.13,49.15,49.07,49.1,76200.0,36.0905,36.1051,36.0464,36.0684,76200.0
2011-03-28 10:50:00,49.09,49.12,48.99,49.02,79800.0,36.0611,36.0831,35.9876,36.0096,79800.0
2011-03-28 10:55:00,49.04,49.09,49.02,49.04,67200.0,36.0243,36.0611,36.0096,36.0243,67200.0
2011-03-28 11:00:00,49.03,49.05,48.97,49.0,100600.0,36.017,36.0317,35.9729,35.995,100600.0
2011-03-28 11:05:00,49.02,49.04,48.96,49.03,72800.0,36.0096,36.0243,35.9656,36.017,72800.0
2011-03-28 11:10:00,49.03,49.07,48.97,49.05,52000.0,36.017,36.0464,35.9729,36.0317,52000.0
2011-03-28 11:15:00,49.06,49.1,48.99,48.99,60400.0,36.039,36.0684,35.9876,35.9876,60400.0
2011-03-28 11:20:00,49.0,49.01,48.96,49.01,39800.0,35.995,36.0023,35.9656,36.0023,39800.0
2011-03-28 11:25:00,48.99,49.01,48.96,49.0,25200.0,35.9876,36.0023,35.9656,35.995,25200.0
2011-03-28 11:30:00,49.01,49.01,48.9,48.95,44200.0,36.0023,36.0023,35.9215,35.9582,44200.0
2011-03-28 11:35:00,48.94,48.95,48.82,48.89,67200.0,35.9509,35.9582,35.8627,35.9142,67200.0
2011-03-28 11:40:00,48.88,48.89,48.74,48.8,53600.0,35.9068,35.9142,35.804,35.848,53600.0
2011-03-28 11:45:00,48.77,48.8,48.7,48.8,47000.0,35.826,35.848,35.7746,35.848,47000.0
2011-03-28 11:50:00,48.8,48.85,48.8,48.83,21200.0,35.848,35.8848,35.848,35.8701,21200.0
2011-03-28 11:55:00,48.82,48.87,48.79,48.86,31400.0,35.8627,35.8995,35.8407,35.8921,31400.0
2011-03-28 12:00:00,48.85,48.9,48.83,48.83,28600.0,35.8848,35.9215,35.8701,35.8701,28600.0
2011-03-28 12:05:00,48.83,48.85,48.8,48.84,28800.0,35.8701,35.8848,35.848,35.8774,28800.0
2011-03-28 12:10:00,48.82,48.85,48.79,48.85,17400.0,35.8627,35.8848,35.8407,35.8848,17400.0
2011-03-28 12:15:00,48.85,48.88,48.8,48.81,15200.0,35.8848,35.9068,35.848,35.8554,15200.0
2011-03-28 12:20:00,48.8,48.88,48.79,48.85,31400.0,35.848,35.9068,35.8407,35.8848,31400.0
2011-03-28 12:25:00,48.85,48.87,48.84,48.87,7600.0,35.8848,35.8995,35.8774,35.8995,7600.0
2011-03-28 12:30:00,48.87,48.91,48.85,48.86,36000.0,35.8995,35.9288,35.8848,35.8921,36000.0
2011-03-28 12:35:00,48.86,48.9,48.85,48.9,20600.0,35.8921,35.9215,35.8848,35.9215,20600.0
2011-03-28 12:40:00,48.9,48.93,48.88,48.92,33200.0,35.9215,35.9435,35.9068,35.9362,33200.0
2011-03-28 12:45:00,48.92,48.94,48.88,48.92,54400.0,35.9362,35.9509,35.9068,35.9362,54400.0
2011-03-28 12:50:00,48.9,48.9,48.85,48.86,62000.0,35.9215,35.9215,35.8848,35.8921,62000.0
2011-03-28 12:55:00,48.85,48.9,48.85,48.88,34600.0,35.8848,35.9215,35.8848,35.9068,34600.0
2011-03-28 13:00:00,48.86,48.89,48.84,48.85,36400.0,35.8921,35.9142,35.8774,35.8848,36400.0
2011-03-28 13:05:00,48.86,48.88,48.85,48.88,30200.0,35.8921,35.9068,35.8848,35.9068,30200.0
2011-03-28 13:10:00,48.88,48.9,48.87,48.88,25600.0,35.9068,35.9215,35.8995,35.9068,25600.0
2011-03-28 13:15:00,48.88,48.92,48.87,48.92,24000.0,35.9068,35.9362,35.8995,35.9362,24000.0
2011-03-28 13:20:00,48.91,48.93,48.89,48.9,55800.0,35.9288,35.9435,35.9142,35.9215,55800.0
2011-03-28 13:25:00,48.91,48.93,48.88,48.91,34000.0,35.9288,35.9435,35.9068,35.9288,34000.0
2011-03-28 13:30:00,48.92,48.97,48.92,48.96,27200.0,35.9362,35.9729,35.9362,35.9656,27200.0
2011-03-28 13:35:00,48.97,48.99,48.96,48.99,20800.0,35.9729,35.9876,35.9656,35.9876,20800.0
2011-03-28 13:40:00,48.98,48.99,48.96,48.97,15600.0,35.9803,35.9876,35.9656,35.9729,15600.0
2011-03-28 13:45:00,48.97,48.98,48.9,48.91,54000.0,35.9729,35.9803,35.9215,35.9288,54000.0
2011-03-28 13:50:00,48.91,48.92,48.87,48.91,12200.0,35.9288,35.9362,35.8995,35.9288,12200.0
2011-03-28 13:55:00,48.93,48.95,48.92,48.94,15600.0,35.9435,35.9582,35.9362,35.9509,15600.0
2011-03-28 14:00:00,48.94,48.95,48.92,48.93,28600.0,35.9509,35.9582,35.9362,35.9435,28600.0
2011-03-28 14:05:00,48.93,48.95,48.92,48.95,18200.0,35.9435,35.9582,35.9362,35.9582,18200.0
2011-03-28 14:10:00,48.94,48.99,48.94,48.97,26400.0,35.9509,35.9876,35.9509,35.9729,26400.0
2011-03-28 14:15:00,48.98,49.0,48.97,49.0,20200.0,35.9803,35.995,35.9729,35.995,20200.0
2011-03-28 14:20:00,49.0,49.1,48.99,49.09,32200.0,35.995,36.0684,35.9876,36.0611,32200.0
2011-03-28 14:25:00,49.08,49.1,49.04,49.05,62200.0,36.0537,36.0684,36.0243,36.0317,62200.0
2011-03-28 14:30:00,49.06,49.07,49.04,49.05,45600.0,36.039,36.0464,36.0243,36.0317,45600.0
2011-03-28 14:35:00,49.05,49.06,49.04,49.05,61200.0,36.0317,36.039,36.0243,36.0317,61200.0
2011-03-28 14:40:00,49.04,49.06,49.01,49.02,55200.0,36.0243,36.039,36.0023,36.0096,55200.0
2011-03-28 14:45:00,49.02,49.04,48.96,48.97,83800.0,36.0096,36.0243,35.9656,35.9729,83800.0
2011-03-28 14:50:00,48.98,48.98,48.88,48.9,83800.0,35.9803,35.9803,35.9068,35.9215,83800.0
2011-03-28 14:55:00,48.9,48.95,48.9,48.95,28000.0,35.9215,35.9582,35.9215,35.9582,28000.0
2011-03-28 15:00:00,48.94,48.95,48.92,48.93,82400.0,35.9509,35.9582,35.9362,35.9435,82400.0
2011-03-28 15:05:00,48.93,48.97,48.93,48.95,31200.0,35.9435,35.9729,35.9435,35.9582,31200.0
2011-03-28 15:10:00,48.95,48.95,48.9,48.92,91400.0,35.9582,35.9582,35.9215,35.9362,91400.0
2011-03-28 15:15:00,48.92,48.97,48.92,48.93,49400.0,35.9362,35.9729,35.9362,35.9435,49400.0
2011-03-28 15:20:00,48.93,48.94,48.91,48.92,51800.0,35.9435,35.9509,35.9288,35.9362,51800.0
2011-03-28 15:25:00,48.91,48.93,48.87,48.93,140000.0,35.9288,35.9435,35.8995,35.9435,140000.0
2011-03-28 15:30:00,48.92,48.94,48.88,48.93,89000.0,35.9362,35.9509,35.9068,35.9435,89000.0
2011-03-28 15:35:00,48.93,48.95,48.9,48.94,72000.0,35.9435,35.9582,35.9215,35.9509,72000.0
2011-03-28 15:40:00,48.93,48.96,48.88,48.93,117400.0,35.9435,35.9656,35.9068,35.9435,117400.0
2011-03-28 15:45:00,48.91,48.92,48.79,48.87,191400.0,35.9288,35.9362,35.8407,35.8995,191400.0
2011-03-28 15:50:00,48.87,48.92,48.84,48.88,170600.0,35.8995,35.9362,35.8774,35.9068,170600.0
2011-03-28 15:55:00,48.87,48.91,48.8,48.82,360200.0,35.8995,35.9288,35.848,35.8627,360200.0
2011-03-29 09:30:00,48.69,48.88,48.59,48.61,86400.0,35.7672,35.9068,35.6938,35.7085,86400.0
2011-03-29 09:35:00,48.66,48.77,48.56,48.76,68400.0,35.7452,35.826,35.6717,35.8187,68400.0
2011-03-29 09:40:00,48.74,48.77,48.59,48.7,44000.0,35.804,35.826,35.6938,35.7746,44000.0
2011-03-29 09:45:00,48.71,48.74,48.59,48.64,71800.0,35.7819,35.804,35.6938,35.7305,71800.0
2011-03-29 09:50:00,48.65,48.76,48.6,48.71,73800.0,35.7379,35.8187,35.7011,35.7819,73800.0
2011-03-29 09:55:00,48.72,48.8,48.68,48.74,20800.0,35.7893,35.848,35.7599,35.804,20800.0
2011-03-29 10:00:00,48.74,48.88,48.65,48.83,40400.0,35.804,35.9068,35.7379,35.8701,40400.0
2011-03-29 10:05:00,48.87,48.93,48.8,48.91,42600.0,35.8995,35.9435,35.848,35.9288,42600.0
2011-03-29 10:10:00,48.92,49.07,48.91,49.04,110600.0,35.9362,36.0464,35.9288,36.0243,110600.0
2011-03-29 10:15:00,49.03,49.16,49.02,49.11,90000.0,36.017,36.1125,36.0096,36.0758,90000.0
2011-03-29 10:20:00,49.12,49.12,49.05,49.08,31600.0,36.0831,36.0831,36.0317,36.0537,31600.0
2011-03-29 10:25:00,49.07,49.13,49.04,49.07,54600.0,36.0464,36.0905,36.0243,36.0464,54600.0
2011-03-29 10:30:00,49.06,49.16,49.06,49.11,58600.0,36.039,36.1125,36.039,36.0758,58600.0
2011-03-29 10:35:00,49.11,49.17,49.01,49.02,157400.0,36.0758,36.1198,36.0023,36.0096,157400.0
2011-03-29 10:40:00,49.0,49.07,48.98,49.04,63400.0,35.995,36.0464,35.9803,36.0243,63400.0
2011-03-29 10:45:00,49.05,49.09,49.01,49.05,35600.0,36.0317,36.0611,36.0023,36.0317,35600.0
2011-03-29 10:50:00,49.05,49.06,48.95,48.98,30400.0,36.0317,36.039,35.9582,35.9803,30400.0
2011-03-29 10:55:00,48.98,49.04,48.97,48.98,13400.0,35.9803,36.0243,35.9729,35.9803,13400.0
2011-03-29 11:00:00,48.99,49.05,48.99,49.04,12600.0,35.9876,36.0317,35.9876,36.0243,12600.0
2011-03-29 11:05:00,49.04,49.08,48.99,49.08,40400.0,36.0243,36.0537,35.9876,36.0537,40400.0
2011-03-29 11:10:00,49.08,49.15,49.06,49.15,47200.0,36.0537,36.1051,36.039,36.1051,47200.0
2011-03-29 11:15:00,49.15,49.21,49.14,49.17,47400.0,36.1051,36.1492,36.0978,36.1198,47400.0
2011-03-29 11:20:00,49.17,49.3,49.17,49.29,68600.0,36.1198,36.2153,36.1198,36.208,68600.0
2011-03-29 11:25:00,49.29,49.32,49.24,49.31,72600.0,36.208,36.23,36.1713,36.2227,72600.0
2011-03-29 11:30:00,49.31,49.37,49.29,49.35,65000.0,36.2227,36.2668,36.208,36.2521,65000.0
2011-03-29 11:35:00,49.35,49.37,49.27,49.27,46400.0,36.2521,36.2668,36.1933,36.1933,46400.0
2011-03-29 11:40:00,49.27,49.3,49.27,49.27,39400.0,36.1933,36.2153,36.1933,36.1933,39400.0
2011-03-29 11:45:00,49.29,49.29,49.26,49.27,26400.0,36.208,36.208,36.186,36.1933,26400.0
2011-03-29 11:50:00,49.27,49.3,49.26,49.28,46200.0,36.1933,36.2153,36.186,36.2006,46200.0
2011-03-29 11:55:00,49.28,49.33,49.26,49.3,39000.0,36.2006,36.2374,36.186,36.2153,39000.0
2011-03-29 12:00:00,49.3,49.3,49.23,49.28,47600.0,36.2153,36.2153,36.1639,36.2006,47600.0
2011-03-29 12:05:00,49.28,49.29,49.24,49.27,26600.0,36.2006,36.208,36.1713,36.1933,26600.0
2011-03-29 12:10:00,49.24,49.29,49.23,49.23,9800.0,36.1713,36.208,36.1639,36.1639,9800.0
2011-03-29 12:15:00,49.24,49.29,49.24,49.29,11000.0,36.1713,36.208,36.1713,36.208,11000.0
2011-03-29 12:20:00,49.29,49.3,49.27,49.28,16400.0,36.208,36.2153,36.1933,36.2006,16400.0
2011-03-29 12:25:00,49.28,49.29,49.2,49.21,11600.0,36.2006,36.208,36.1419,36.1492,11600.0
2011-03-29 12:30:00,49.21,49.22,49.18,49.18,46400.0,36.1492,36.1566,36.1272,36.1272,46400.0
2011-03-29 12:35:00,49.18,49.27,49.18,49.27,62800.0,36.1272,36.1933,36.1272,36.1933,62800.0
2011-03-29 12:40:00,49.26,49.27,49.21,49.23,39000.0,36.186,36.1933,36.1492,36.1639,39000.0
2011-03-29 12:45:00,49.23,49.24,49.21,49.24,9600.0,36.1639,36.1713,36.1492,36.1713,9600.0
2011-03-29 12:50:00,49.24,49.26,49.23,49.24,22800.0,36.1713,36.186,36.1639,36.1713,22800.0
2011-03-29 12:55:00,49.24,49.25,49.21,49.23,13400.0,36.1713,36.1786,36.1492,36.1639,13400.0
2011-03-29 13:00:00,49.23,49.26,49.21,49.24,21600.0,36.1639,36.186,36.1492,36.1713,21600.0
2011-03-29 13:05:00,49.23,49.24,49.21,49.22,9600.0,36.1639,36.1713,36.1492,36.1566,9600.0
2011-03-29 13:10:00,49.21,49.24,49.19,49.21,15600.0,36.1492,36.1713,36.1345,36.1492,15600.0
2011-03-29 13:15:00,49.2,49.22,49.2,49.22,10400.0,36.1419,36.1566,36.1419,36.1566,10400.0
2011-03-29 13:20:00,49.21,49.23,49.2,49.21,5000.0,36.1492,36.1639,36.1419,36.1492,5000.0
2011-03-29 13:25:00,49.21,49.21,49.16,49.17,17000.0,36.1492,36.1492,36.1125,36.1198,17000.0
2011-03-29 13:30:00,49.18,49.19,49.16,49.16,15200.0,36.1272,36.1345,36.1125,36.1125,15200.0
2011-03-29 13:35:00,49.16,49.2,49.16,49.2,8000.0,36.1125,36.1419,36.1125,36.1419,8000.0
2011-03-29 13:40:00,49.18,49.19,49.15,49.18,10800.0,36.1272,36.1345,36.1051,36.1272,10800.0
2011-03-29 13:45:00,49.19,49.19,49.16,49.19,9400.0,36.1345,36.1345,36.1125,36.1345,9400.0
2011-03-29 13:50:00,49.18,49.18,49.15,49.17,16200.0,36.1272,36.1272,36.1051,36.1198,16200.0
2011-03-29 13:55:00,49.17,49.17,49.14,49.14,23800.0,36.1198,36.1198,36.0978,36.0978,23800.0
2011-03-29 14:00:00,49.15,49.22,49.14,49.21,51000.0,36.1051,36.1566,36.0978,36.1492,51000.0
2011-03-29 14:05:00,49.21,49.24,49.19,49.21,51400.0,36.1492,36.1713,36.1345,36.1492,51400.0
2011-03-29 14:10:00,49.22,49.23,49.18,49.19,16600.0,36.1566,36.1639,36.1272,36.1345,16600.0
2011-03-29 14:15:00,49.2,49.24,49.2,49.24,32600.0,36.1419,36.1713,36.1419,36.1713,32600.0
2011-03-29 14:20:00,49.24,49.24,49.21,49.22,16200.0,36.1713,36.1713,36.1492,36.1566,16200.0
2011-03-29 14:25:00,49.22,49.22,49.19,49.2,13200.0,36.1566,36.1566,36.1345,36.1419,13200.0
2011-03-29 14:30:00,49.2,49.21,49.2,49.2,15200.0,36.1419,36.1492,36.1419,36.1419,15200.0
2011-03-29 14:35:00,49.21,49.23,49.17,49.17,14400.0,36.1492,36.1639,36.1198,36.1198,14400.0
2011-03-29 14:40:00,49.17,49.22,49.17,49.2,29600.0,36.1198,36.1566,36.1198,36.1419,29600.0
2011-03-29 14:45:00,49.2,49.24,49.2,49.24,16200.0,36.1419,36.1713,36.1419,36.1713,16200.0
2011-03-29 14:50:00,49.23,49.24,49.2,49.22,18600.0,36.1639,36.1713,36.1419,36.1566,18600.0
2011-03-29 14:55:00,49.21,49.23,49.2,49.22,14800.0,36.1492,36.1639,36.1419,36.1566,14800.0
2011-03-29 15:00:00,49.22,49.24,49.22,49.24,50200.0,36.1566,36.1713,36.1566,36.1713,50200.0
2011-03-29 15:05:00,49.24,49.24,49.2,49.24,44800.0,36.1713,36.1713,36.1419,36.1713,44800.0
2011-03-29 15:10:00,49.24,49.27,49.22,49.27,55200.0,36.1713,36.1933,36.1566,36.1933,55200.0
2011-03-29 15:15:00,49.26,49.27,49.24,49.25,57400.0,36.186,36.1933,36.1713,36.1786,57400.0
2011-03-29 15:20:00,49.26,49.3,49.26,49.28,82800.0,36.186,36.2153,36.186,36.2006,82800.0
2011-03-29 15:25:00,49.28,49.29,49.27,49.29,43400.0,36.2006,36.208,36.1933,36.208,43400.0
2011-03-29 15:30:00,49.29,49.32,49.27,49.29,60200.0,36.208,36.23,36.1933,36.208,60200.0
2011-03-29 15:35:00,49.29,49.32,49.27,49.32,41200.0,36.208,36.23,36.1933,36.23,41200.0
2011-03-29 15:40:00,49.32,49.32,49.29,49.31,95600.0,36.23,36.23,36.208,36.2227,95600.0
2011-03-29 15:45:00,49.32,49.35,49.32,49.33,175000.0,36.23,36.2521,36.23,36.2374,175000.0
2011-03-29 15:50:00,49.33,49.35,49.33,49.35,98800.0,36.2374,36.2521,36.2374,36.2521,98800.0
2011-03-29 15:55:00,49.35,49.4,49.34,49.4,199800.0,36.2521,36.2888,36.2447,36.2888,199800.0
2011-03-30 09:30:00,49.63,49.7,49.41,49.41,123400.0,36.4577,36.5092,36.2961,36.2961,123400.0
2011-03-30 09:35:00,49.44,49.66,49.41,49.65,99600.0,36.3182,36.4798,36.2961,36.4724,99600.0
2011-03-30 09:40:00,49.66,49.72,49.57,49.63,143600.0,36.4798,36.5239,36.4137,36.4577,143600.0
2011-03-30 09:45:00,49.62,49.63,49.51,49.56,69800.0,36.4504,36.4577,36.3696,36.4063,69800.0
2011-03-30 09:50:00,49.56,49.65,49.55,49.58,188200.0,36.4063,36.4724,36.399,36.421,188200.0
2011-03-30 09:55:00,49.58,49.63,49.57,49.59,100200.0,36.421,36.4577,36.4137,36.4284,100200.0
2011-03-30 10:00:00,49.59,49.62,49.54,49.62,57600.0,36.4284,36.4504,36.3916,36.4504,57600.0
2011-03-30 10:05:00,49.61,49.61,49.46,49.47,74400.0,36.4431,36.4431,36.3329,36.3402,74400.0
2011-03-30 10:10:00,49.47,49.48,49.41,49.44,120200.0,36.3402,36.3476,36.2961,36.3182,120200.0
2011-03-30 10:15:00,49.46,49.52,49.42,49.42,58800.0,36.3329,36.3769,36.3035,36.3035,58800.0
2011-03-30 10:20:00,49.42,49.47,49.33,49.45,74000.0,36.3035,36.3402,36.2374,36.3255,74000.0
2011-03-30 10:25:00,49.44,49.47,49.37,49.43,75800.0,36.3182,36.3402,36.2668,36.3108,75800.0
2011-03-30 10:30:00,49.43,49.46,49.38,49.39,76400.0,36.3108,36.3329,36.2741,36.2814,76400.0
2011-03-30 10:35:00,49.38,49.43,49.34,49.35,104200.0,36.2741,36.3108,36.2447,36.2521,104200.0
2011-03-30 10:40:00,49.35,49.52,49.35,49.49,96200.0,36.2521,36.3769,36.2521,36.3549,96200.0
2011-03-30 10:45:00,49.49,49.51,49.45,49.46,28600.0,36.3549,36.3696,36.3255,36.3329,28600.0
2011-03-30 10:50:00,49.47,49.49,49.42,49.46,13600.0,36.3402,36.3549,36.3035,36.3329,13600.0
2011-03-30 10:55:00,49.46,49.48,49.42,49.44,30000.0,36.3329,36.3476,36.3035,36.3182,30000.0
2011-03-30 11:00:00,49.46,49.46,49.34,49.35,69600.0,36.3329,36.3329,36.2447,36.2521,69600.0
2011-03-30 11:05:00,49.35,49.36,49.28,49.32,42800.0,36.2521,36.2594,36.2006,36.23,42800.0
2011-03-30 11:10:00,49.33,49.33,49.27,49.27,25000.0,36.2374,36.2374,36.1933,36.1933,25000.0
2011-03-30 11:15:00,49.27,49.29,49.23,49.25,43400.0,36.1933,36.208,36.1639,36.1786,43400.0
2011-03-30 11:20:00,49.26,49.26,49.15,49.17,59600.0,36.186,36.186,36.1051,36.1198,59600.0
2011-03-30 11:25:00,49.16,49.19,49.11,49.13,43800.0,36.1125,36.1345,36.0758,36.0905,43800.0
2011-03-30 11:30:00,49.11,49.13,49.06,49.09,100600.0,36.0758,36.0905,36.039,36.0611,100600.0
2011-03-30 11:35:00,49.09,49.12,49.07,49.1,74800.0,36.0611,36.0831,36.0464,36.0684,74800.0
2011-03-30 11:40:00,49.1,49.17,49.09,49.17,42400.0,36.0684,36.1198,36.0611,36.1198,42400.0
2011-03-30 11:45:00,49.16,49.23,49.16,49.22,19000.0,36.1125,36.1639,36.1125,36.1566,19000.0
2011-03-30 11:50:00,49.22,49.24,49.2,49.21,19400.0,36.1566,36.1713,36.1419,36.1492,19400.0
2011-03-30 11:55:00,49.23,49.23,49.17,49.17,37600.0,36.1639,36.1639,36.1198,36.1198,37600.0
2011-03-30 12:00:00,49.17,49.19,49.15,49.15,40000.0,36.1198,36.1345,36.1051,36.1051,40000.0
2011-03-30 12:05:00,49.16,49.2,49.16,49.16,19600.0,36.1125,36.1419,36.1125,36.1125,19600.0
2011-03-30 12:10:00,49.16,49.23,49.15,49.19,33400.0,36.1125,36.1639,36.1051,36.1345,33400.0
2011-03-30 12:15:00,49.19,49.27,49.19,49.27,88000.0,36.1345,36.1933,36.1345,36.1933,88000.0
2011-03-30 12:20:00,49.27,49.34,49.24,49.3,24200.0,36.1933,36.2447,36.1713,36.2153,24200.0
2011-03-30 12:25:00,49.3,49.31,49.26,49.29,29600.0,36.2153,36.2227,36.186,36.208,29600.0
2011-03-30 12:30:00,49.29,49.32,49.28,49.31,38600.0,36.208,36.23,36.2006,36.2227,38600.0
2011-03-30 12:35:00,49.32,49.33,49.29,49.3,19000.0,36.23,36.2374,36.208,36.2153,19000.0
2011-03-30 12:40:00,49.3,49.31,49.27,49.29,24200.0,36.2153,36.2227,36.1933,36.208,24200.0
2011-03-30 12:45:00,49.28,49.3,49.27,49.3,26800.0,36.2006,36.2153,36.1933,36.2153,26800.0
2011-03-30 12:50:00,49.31,49.34,49.3,49.31,21400.0,36.2227,36.2447,36.2153,36.2227,21400.0
2011-03-30 12:55:00,49.31,49.35,49.31,49.33,14400.0,36.2227,36.2521,36.2227,36.2374,14400.0
2011-03-30 13:00:00,49.33,49.36,49.33,49.34,27000.0,36.2374,36.2594,36.2374,36.2447,27000.0
2011-03-30 13:05:00,49.35,49.38,49.34,49.34,37200.0,36.2521,36.2741,36.2447,36.2447,37200.0
2011-03-30 13:10:00,49.34,49.35,49.31,49.33,19800.0,36.2447,36.2521,36.2227,36.2374,19800.0
2011-03-30 13:15:00,49.32,49.35,49.32,49.34,18800.0,36.23,36.2521,36.23,36.2447,18800.0
2011-03-30 13:20:00,49.34,49.35,49.33,49.35,34800.0,36.2447,36.2521,36.2374,36.2521,34800.0
2011-03-30 13:25:00,49.35,49.35,49.31,49.35,17400.0,36.2521,36.2521,36.2227,36.2521,17400.0
2011-03-30 13:30:00,49.35,49.36,49.33,49.36,24600.0,36.2521,36.2594,36.2374,36.2594,24600.0
2011-03-30 13:35:00,49.35,49.38,49.35,49.38,26800.0,36.2521,36.2741,36.2521,36.2741,26800.0
2011-03-30 13:40:00,49.37,49.39,49.36,49.39,21600.0,36.2668,36.2814,36.2594,36.2814,21600.0
2011-03-30 13:45:00,49.38,49.38,49.34,49.35,82000.0,36.2741,36.2741,36.2447,36.2521,82000.0
2011-03-30 13:50:00,49.35,49.37,49.35,49.36,36800.0,36.2521,36.2668,36.2521,36.2594,36800.0
2011-03-30 13:55:00,49.37,49.37,49.34,49.35,35000.0,36.2668,36.2668,36.2447,36.2521,35000.0
2011-03-30 14:00:00,49.35,49.36,49.34,49.34,36800.0,36.2521,36.2594,36.2447,36.2447,36800.0
2011-03-30 14:05:00,49.35,49.35,49.32,49.35,42600.0,36.2521,36.2521,36.23,36.2521,42600.0
2011-03-30 14:10:00,49.35,49.35,49.32,49.32,37200.0,36.2521,36.2521,36.23,36.23,37200.0
2011-03-30 14:15:00,49.33,49.33,49.28,49.3,43000.0,36.2374,36.2374,36.2006,36.2153,43000.0
2011-03-30 14:20:00,49.3,49.35,49.3,49.33,48000.0,36.2153,36.2521,36.2153,36.2374,48000.0
2011-03-30 14:25:00,49.33,49.34,49.29,49.32,67400.0,36.2374,36.2447,36.208,36.23,67400.0
2011-03-30 14:30:00,49.31,49.33,49.27,49.3,65800.0,36.2227,36.2374,36.1933,36.2153,65800.0
2011-03-30 14:35:00,49.3,49.31,49.27,49.29,49800.0,36.2153,36.2227,36.1933,36.208,49800.0
2011-03-30 14:40:00,49.29,49.32,49.29,49.3,50000.0,36.208,36.23,36.208,36.2153,50000.0
2011-03-30 14:45:00,49.3,49.3,49.2,49.2,57200.0,36.2153,36.2153,36.1419,36.1419,57200.0
2011-03-30 14:50:00,49.2,49.22,49.17,49.19,139200.0,36.1419,36.1566,36.1198,36.1345,139200.0
2011-03-30 14:55:00,49.19,49.19,49.13,49.13,59200.0,36.1345,36.1345,36.0905,36.0905,59200.0
2011-03-30 15:00:00,49.13,49.21,49.13,49.2,77000.0,36.0905,36.1492,36.0905,36.1419,77000.0
2011-03-30 15:05:00,49.2,49.2,49.14,49.14,81200.0,36.1419,36.1419,36.0978,36.0978,81200.0
2011-03-30 15:10:00,49.15,49.18,49.13,49.14,51600.0,36.1051,36.1272,36.0905,36.0978,51600.0
2011-03-30 15:15:00,49.13,49.16,49.13,49.14,74000.0,36.0905,36.1125,36.0905,36.0978,74000.0
2011-03-30 15:20:00,49.14,49.14,49.09,49.1,91800.0,36.0978,36.0978,36.0611,36.0684,91800.0
2011-03-30 15:25:00,49.1,49.13,49.05,49.06,55600.0,36.0684,36.0905,36.0317,36.039,55600.0
2011-03-30 15:30:00,49.05,49.11,49.02,49.05,73000.0,36.0317,36.0758,36.0096,36.0317,73000.0
2011-03-30 15:35:00,49.06,49.09,49.04,49.05,82200.0,36.039,36.0611,36.0243,36.0317,82200.0
2011-03-30 15:40:00,49.05,49.05,49.01,49.02,81800.0,36.0317,36.0317,36.0023,36.0096,81800.0
2011-03-30 15:45:00,49.02,49.04,48.96,48.98,137600.0,36.0096,36.0243,35.9656,35.9803,137600.0
2011-03-30 15:50:00,48.97,49.01,48.95,48.96,128000.0,35.9729,36.0023,35.9582,35.9656,128000.0
2011-03-30 15:55:00,48.97,48.98,48.93,48.94,203400.0,35.9729,35.9803,35.9435,35.9509,203400.0
2011-03-31 09:30:00,48.7,49.0,48.69,48.98,138200.0,35.7746,35.995,35.7672,35.9803,138200.0
2011-03-31 09:35:00,48.98,49.17,48.93,49.16,100800.0,35.9803,36.1198,35.9435,36.1125,100800.0
2011-03-31 09:40:00,49.16,49.24,49.08,49.21,68400.0,36.1125,36.1713,36.0537,36.1492,68400.0
2011-03-31 09:45:00,49.2,49.26,49.16,49.16,87400.0,36.1419,36.186,36.1125,36.1125,87400.0
2011-03-31 09:50:00,49.17,49.27,49.14,49.23,110800.0,36.1198,36.1933,36.0978,36.1639,110800.0
2011-03-31 09:55:00,49.22,49.26,49.17,49.2,93400.0,36.1566,36.186,36.1198,36.1419,93400.0
2011-03-31 10:00:00,49.2,49.21,49.1,49.19,91000.0,36.1419,36.1492,36.0684,36.1345,91000.0
2011-03-31 10:05:00,49.2,49.27,49.19,49.25,76400.0,36.1419,36.1933,36.1345,36.1786,76400.0
2011-03-31 10:10:00,49.25,49.4,49.24,49.38,51800.0,36.1786,36.2888,36.1713,36.2741,51800.0
2011-03-31 10:15:00,49.38,49.46,49.38,49.45,75200.0,36.2741,36.3329,36.2741,36.3255,75200.0
2011-03-31 10:20:00,49.46,49.47,49.41,49.46,50600.0,36.3329,36.3402,36.2961,36.3329,50600.0
2011-03-31 10:25:00,49.47,49.58,49.46,49.49,117200.0,36.3402,36.421,36.3329,36.3549,117200.0
2011-03-31 10:30:00,49.49,49.59,49.48,49.51,73600.0,36.3549,36.4284,36.3476,36.3696,73600.0
2011-03-31 10:35:00,49.5,49.54,49.48,49.48,72000.0,36.3623,36.3916,36.3476,36.3476,72000.0
2011-03-31 10:40:00,49.47,49.48,49.34,49.35,54600.0,36.3402,36.3476,36.2447,36.2521,54600.0
2011-03-31 10:45:00,49.35,49.42,49.35,49.38,51800.0,36.2521,36.3035,36.2521,36.2741,51800.0
2011-03-31 10:50:00,49.38,49.39,49.33,49.35,23000.0,36.2741,36.2814,36.2374,36.2521,23000.0
2011-03-31 10:55:00,49.35,49.45,49.35,49.42,36800.0,36.2521,36.3255,36.2521,36.3035,36800.0
2011-03-31 11:00:00,49.43,49.43,49.34,49.39,51200.0,36.3108,36.3108,36.2447,36.2814,51200.0
2011-03-31 11:05:00,49.41,49.42,49.39,49.39,23600.0,36.2961,36.3035,36.2814,36.2814,23600.0
2011-03-31 11:10:00,49.39,49.43,49.38,49.38,22200.0,36.2814,36.3108,36.2741,36.2741,22200.0
2011-03-31 11:15:00,49.38,49.44,49.35,49.35,19200.0,36.2741,36.3182,36.2521,36.2521,19200.0
2011-03-31 11:20:00,49.35,49.35,49.27,49.29,14200.0,36.2521,36.2521,36.1933,36.208,14200.0
2011-03-31 11:25:00,49.29,49.36,49.29,49.33,18600.0,36.208,36.2594,36.208,36.2374,18600.0
2011-03-31 11:30:00,49.31,49.33,49.23,49.24,20600.0,36.2227,36.2374,36.1639,36.1713,20600.0
2011-03-31 11:35:00,49.24,49.33,49.21,49.33,23000.0,36.1713,36.2374,36.1492,36.2374,23000.0
2011-03-31 11:40:00,49.33,49.35,49.29,49.35,16200.0,36.2374,36.2521,36.208,36.2521,16200.0
2011-03-31 11:45:00,49.35,49.38,49.3,49.37,21000.0,36.2521,36.2741,36.2153,36.2668,21000.0
2011-03-31 11:50:00,49.37,49.46,49.37,49.4,31800.0,36.2668,36.3329,36.2668,36.2888,31800.0
2011-03-31 11:55:00,49.39,49.44,49.38,49.44,14000.0,36.2814,36.3182,36.2741,36.3182,14000.0
2011-03-31 12:00:00,49.42,49.45,49.41,49.42,25400.0,36.3035,36.3255,36.2961,36.3035,25400.0
2011-03-31 12:05:00,49.43,49.45,49.39,49.41,24600.0,36.3108,36.3255,36.2814,36.2961,24600.0
2011-03-31 12:10:00,49.41,49.42,49.37,49.38,9000.0,36.2961,36.3035,36.2668,36.2741,9000.0
2011-03-31 12:15:00,49.38,49.47,49.38,49.47,22000.0,36.2741,36.3402,36.2741,36.3402,22000.0
2011-03-31 12:20:00,49.47,49.52,49.46,49.5,24200.0,36.3402,36.3769,36.3329,36.3623,24200.0
2011-03-31 12:25:00,49.49,49.57,49.49,49.52,34400.0,36.3549,36.4137,36.3549,36.3769,34400.0
2011-03-31 12:30:00,49.52,49.52,49.49,49.49,23000.0,36.3769,36.3769,36.3549,36.3549,23000.0
2011-03-31 12:35:00,49.49,49.51,49.48,49.49,35400.0,36.3549,36.3696,36.3476,36.3549,35400.0
2011-03-31 12:40:00,49.5,49.56,49.5,49.55,20000.0,36.3623,36.4063,36.3623,36.399,20000.0
2011-03-31 12:45:00,49.57,49.63,49.53,49.63,58400.0,36.4137,36.4577,36.3843,36.4577,58400.0
2011-03-31 12:50:00,49.63,49.63,49.58,49.63,37400.0,36.4577,36.4577,36.421,36.4577,37400.0
2011-03-31 12:55:00,49.63,49.69,49.63,49.67,45800.0,36.4577,36.5018,36.4577,36.4871,45800.0
2011-03-31 13:00:00,49.65,49.68,49.63,49.66,24000.0,36.4724,36.4945,36.4577,36.4798,24000.0
2011-03-31 13:05:00,49.65,49.65,49.63,49.63,13800.0,36.4724,36.4724,36.4577,36.4577,13800.0
2011-03-31 13:10:00,49.63,49.68,49.63,49.64,28200.0,36.4577,36.4945,36.4577,36.4651,28200.0
2011-03-31 13:15:00,49.65,49.65,49.61,49.63,21400.0,36.4724,36.4724,36.4431,36.4577,21400.0
2011-03-31 13:20:00,49.64,49.66,49.63,49.66,13400.0,36.4651,36.4798,36.4577,36.4798,13400.0
2011-03-31 13:25:00,49.66,49.69,49.65,49.65,27000.0,36.4798,36.5018,36.4724,36.4724,27000.0
2011-03-31 13:30:00,49.65,49.68,49.65,49.66,14600.0,36.4724,36.4945,36.4724,36.4798,14600.0
2011-03-31 13:35:00,49.66,49.69,49.62,49.69,36400.0,36.4798,36.5018,36.4504,36.5018,36400.0
2011-03-31 13:40:00,49.68,49.7,49.62,49.65,59600.0,36.4945,36.5092,36.4504,36.4724,59600.0
2011-03-31 13:45:00,49.63,49.63,49.58,49.58,31200.0,36.4577,36.4577,36.421,36.421,31200.0
2011-03-31 13:50:00,49.59,49.63,49.57,49.58,27600.0,36.4284,36.4577,36.4137,36.421,27600.0
2011-03-31 13:55:00,49.58,49.58,49.44,49.46,176200.0,36.421,36.421,36.3182,36.3329,176200.0
2011-03-31 14:00:00,49.45,49.53,49.45,49.52,61800.0,36.3255,36.3843,36.3255,36.3769,61800.0
2011-03-31 14:05:00,49.51,49.52,49.45,49.52,67600.0,36.3696,36.3769,36.3255,36.3769,67600.0
2011-03-31 14:10:00,49.52,49.55,49.48,49.5,52600.0,36.3769,36.399,36.3476,36.3623,52600.0
2011-03-31 14:15:00,49.51,49.53,49.45,49.46,21600.0,36.3696,36.3843,36.3255,36.3329,21600.0
2011-03-31 14:20:00,49.47,49.47,49.43,49.45,42000.0,36.3402,36.3402,36.3108,36.3255,42000.0
2011-03-31 14:25:00,49.45,49.45,49.42,49.42,36800.0,36.3255,36.3255,36.3035,36.3035,36800.0
2011-03-31 14:30:00,49.42,49.43,49.38,49.38,55200.0,36.3035,36.3108,36.2741,36.2741,55200.0
2011-03-31 14:35:00,49.37,49.42,49.35,49.42,72200.0,36.2668,36.3035,36.2521,36.3035,72200.0
2011-03-31 14:40:00,49.42,49.42,49.38,49.38,39800.0,36.3035,36.3035,36.2741,36.2741,39800.0
2011-03-31 14:45:00,49.38,49.41,49.38,49.38,32200.0,36.2741,36.2961,36.2741,36.2741,32200.0
2011-03-31 14:50:00,49.38,49.4,49.36,49.38,37200.0,36.2741,36.2888,36.2594,36.2741,37200.0
2011-03-31 14:55:00,49.4,49.41,49.37,49.38,44400.0,36.2888,36.2961,36.2668,36.2741,44400.0
2011-03-31 15:00:00,49.38,49.39,49.34,49.35,74200.0,36.2741,36.2814,36.2447,36.2521,74200.0
2011-03-31 15:05:00,49.35,49.38,49.35,49.38,39200.0,36.2521,36.2741,36.2521,36.2741,39200.0
2011-03-31 15:10:00,49.38,49.4,49.36,49.4,61400.0,36.2741,36.2888,36.2594,36.2888,61400.0
2011-03-31 15:15:00,49.4,49.41,49.38,49.39,32400.0,36.2888,36.2961,36.2741,36.2814,32400.0
2011-03-31 15:20:00,49.38,49.4,49.38,49.38,33000.0,36.2741,36.2888,36.2741,36.2741,33000.0
2011-03-31 15:25:00,49.38,49.38,49.33,49.33,55200.0,36.2741,36.2741,36.2374,36.2374,55200.0
2011-03-31 15:30:00,49.33,49.34,49.24,49.24,97600.0,36.2374,36.2447,36.1713,36.1713,97600.0
2011-03-31 15:35:00,49.24,49.27,49.2,49.27,78200.0,36.1713,36.1933,36.1419,36.1933,78200.0
2011-03-31 15:40:00,49.27,49.32,49.25,49.27,78600.0,36.1933,36.23,36.1786,36.1933,78600.0
2011-03-31 15:45:00,49.27,49.27,49.16,49.17,144400.0,36.1933,36.1933,36.1125,36.1198,144400.0
2011-03-31 15:50:00,49.18,49.23,49.17,49.19,84800.0,36.1272,36.1639,36.1198,36.1345,84800.0
2011-03-31 15:55:00,49.19,49.22,49.15,49.17,169400.0,36.1345,36.1566,36.1051,36.1198,169400.0
2011-04-01 09:30:00,49.49,49.5,49.35,49.45,159800.0,36.3549,36.3623,36.2521,36.3255,159800.0
2011-04-01 09:35:00,49.47,49.62,49.46,49.56,169800.0,36.3402,36.4504,36.3329,36.4063,169800.0
2011-04-01 09:40:00,49.56,49.6,49.48,49.58,125000.0,36.4063,36.4357,36.3476,36.421,125000.0
2011-04-01 09:45:00,49.6,49.62,49.35,49.36,149000.0,36.4357,36.4504,36.2521,36.2594,149000.0
2011-04-01 09:50:00,49.37,49.38,49.25,49.31,130600.0,36.2668,36.2741,36.1786,36.2227,130600.0
2011-04-01 09:55:00,49.3,49.3,49.19,49.19,94000.0,36.2153,36.2153,36.1345,36.1345,94000.0
2011-04-01 10:00:00,49.19,49.33,49.17,49.32,95000.0,36.1345,36.2374,36.1198,36.23,95000.0
2011-04-01 10:05:00,49.32,49.35,49.27,49.31,65600.0,36.23,36.2521,36.1933,36.2227,65600.0
2011-04-01 10:10:00,49.31,49.4,49.29,49.38,96000.0,36.2227,36.2888,36.208,36.2741,96000.0
2011-04-01 10:15:00,49.38,49.38,49.32,49.38,54800.0,36.2741,36.2741,36.23,36.2741,54800.0
2011-04-01 10:20:00,49.35,49.35,49.26,49.31,79200.0,36.2521,36.2521,36.186,36.2227,79200.0
2011-04-01 10:25:00,49.32,49.33,49.26,49.28,81400.0,36.23,36.2374,36.186,36.2006,81400.0
2011-04-01 10:30:00,49.29,49.36,49.29,49.33,38400.0,36.208,36.2594,36.208,36.2374,38400.0
2011-04-01 10:35:00,49.33,49.33,49.24,49.24,136200.0,36.2374,36.2374,36.1713,36.1713,136200.0
2011-04-01 10:40:00,49.24,49.26,49.22,49.24,79400.0,36.1713,36.186,36.1566,36.1713,79400.0
2011-04-01 10:45:00,49.25,49.25,49.15,49.16,72200.0,36.1786,36.1786,36.1051,36.1125,72200.0
2011-04-01 10:50:00,49.16,49.22,49.15,49.21,45200.0,36.1125,36.1566,36.1051,36.1492,45200.0
2011-04-01 10:55:00,49.21,49.24,49.18,49.21,59600.0,36.1492,36.1713,36.1272,36.1492,59600.0
2011-04-01 11:00:00,49.24,49.25,49.21,49.23,72000.0,36.1713,36.1786,36.1492,36.1639,72000.0
2011-04-01 11:05:00,49.23,49.25,49.21,49.25,54800.0,36.1639,36.1786,36.1492,36.1786,54800.0
2011-04-01 11:10:00,49.24,49.26,49.22,49.26,37400.0,36.1713,36.186,36.1566,36.186,37400.0
2011-04-01 11:15:00,49.25,49.26,49.24,49.24,40200.0,36.1786,36.186,36.1713,36.1713,40200.0
2011-04-01 11:20:00,49.24,49.29,49.23,49.24,62400.0,36.1713,36.208,36.1639,36.1713,62400.0
2011-04-01 11:25:00,49.24,49.24,49.21,49.24,40400.0,36.1713,36.1713,36.1492,36.1713,40400.0
2011-04-01 11:30:00,49.24,49.28,49.19,49.25,71600.0,36.1713,36.2006,36.1345,36.1786,71600.0
2011-04-01 11:35:00,49.24,49.29,49.24,49.26,107600.0,36.1713,36.208,36.1713,36.186,107600.0
2011-04-01 11:40:00,49.26,49.28,49.23,49.27,48400.0,36.186,36.2006,36.1639,36.1933,48400.0
2011-04-01 11:45:00,49.27,49.29,49.24,49.26,33000.0,36.1933,36.208,36.1713,36.186,33000.0
2011-04-01 11:50:00,49.26,49.27,49.21,49.23,18800.0,36.186,36.1933,36.1492,36.1639,18800.0
2011-04-01 11:55:00,49.24,49.29,49.24,49.28,34800.0,36.1713,36.208,36.1713,36.2006,34800.0
2011-04-01 12:00:00,49.29,49.33,49.27,49.31,48600.0,36.208,36.2374,36.1933,36.2227,48600.0
2011-04-01 12:05:00,49.32,49.35,49.31,49.35,45200.0,36.23,36.2521,36.2227,36.2521,45200.0
2011-04-01 12:10:00,49.35,49.35,49.27,49.27,47600.0,36.2521,36.2521,36.1933,36.1933,47600.0
2011-04-01 12:15:00,49.29,49.32,49.28,49.32,15000.0,36.208,36.23,36.2006,36.23,15000.0
2011-04-01 12:20:00,49.32,49.33,49.27,49.33,24800.0,36.23,36.2374,36.1933,36.2374,24800.0
2011-04-01 12:25:00,49.33,49.35,49.31,49.35,34400.0,36.2374,36.2521,36.2227,36.2521,34400.0
2011-04-01 12:30:00,49.35,49.37,49.33,49.35,33200.0,36.2521,36.2668,36.2374,36.2521,33200.0
2011-04-01 12:35:00,49.35,49.36,49.34,49.34,16800.0,36.2521,36.2594,36.2447,36.2447,16800.0
2011-04-01 12:40:00,49.34,49.35,49.32,49.34,16600.0,36.2447,36.2521,36.23,36.2447,16600.0
2011-04-01 12:45:00,49.34,49.34,49.26,49.27,36200.0,36.2447,36.2447,36.186,36.1933,36200.0
2011-04-01 12:50:00,49.27,49.32,49.27,49.3,21400.0,36.1933,36.23,36.1933,36.2153,21400.0
2011-04-01 12:55:00,49.29,49.31,49.28,49.31,18200.0,36.208,36.2227,36.2006,36.2227,18200.0
2011-04-01 13:00:00,49.29,49.31,49.27,49.28,34000.0,36.208,36.2227,36.1933,36.2006,34000.0
2011-04-01 13:05:00,49.27,49.27,49.24,49.25,24600.0,36.1933,36.1933,36.1713,36.1786,24600.0
2011-04-01 13:10:00,49.25,49.25,49.21,49.24,25400.0,36.1786,36.1786,36.1492,36.1713,25400.0
2011-04-01 13:15:00,49.23,49.24,49.18,49.18,36200.0,36.1639,36.1713,36.1272,36.1272,36200.0
2011-04-01 13:20:00,49.18,49.2,49.17,49.19,38400.0,36.1272,36.1419,36.1198,36.1345,38400.0
2011-04-01 13:25:00,49.19,49.2,49.18,49.19,29000.0,36.1345,36.1419,36.1272,36.1345,29000.0
2011-04-01 13:30:00,49.19,49.22,49.19,49.21,25200.0,36.1345,36.1566,36.1345,36.1492,25200.0
2011-04-01 13:35:00,49.22,49.22,49.19,49.2,19800.0,36.1566,36.1566,36.1345,36.1419,19800.0
2011-04-01 13:40:00,49.2,49.21,49.19,49.2,20000.0,36.1419,36.1492,36.1345,36.1419,20000.0
2011-04-01 13:45:00,49.2,49.22,49.16,49.22,29800.0,36.1419,36.1566,36.1125,36.1566,29800.0
2011-04-01 13:50:00,49.22,49.24,49.2,49.24,17000.0,36.1566,36.1713,36.1419,36.1713,17000.0
2011-04-01 13:55:00,49.24,49.27,49.23,49.26,25000.0,36.1713,36.1933,36.1639,36.186,25000.0
2011-04-01 14:00:00,49.26,49.27,49.25,49.27,16800.0,36.186,36.1933,36.1786,36.1933,16800.0
2011-04-01 14:05:00,49.27,49.3,49.23,49.23,56400.0,36.1933,36.2153,36.1639,36.1639,56400.0
2011-04-01 14:10:00,49.24,49.27,49.24,49.27,21800.0,36.1713,36.1933,36.1713,36.1933,21800.0
2011-04-01 14:15:00,49.27,49.27,49.21,49.22,29400.0,36.1933,36.1933,36.1492,36.1566,29400.0
2011-04-01 14:20:00,49.21,49.26,49.21,49.23,10000.0,36.1492,36.186,36.1492,36.1639,10000.0
2011-04-01 14:25:00,49.23,49.24,49.21,49.21,19000.0,36.1639,36.1713,36.1492,36.1492,19000.0
2011-04-01 14:30:00,49.21,49.24,49.21,49.22,33000.0,36.1492,36.1713,36.1492,36.1566,33000.0
2011-04-01 14:35:00,49.22,49.23,49.19,49.19,11000.0,36.1566,36.1639,36.1345,36.1345,11000.0
2011-04-01 14:40:00,49.2,49.2,49.1,49.12,32800.0,36.1419,36.1419,36.0684,36.0831,32800.0
2011-04-01 14:45:00,49.11,49.13,49.06,49.08,64000.0,36.0758,36.0905,36.039,36.0537,64000.0
2011-04-01 14:50:00,49.09,49.15,49.09,49.11,53800.0,36.0611,36.1051,36.0611,36.0758,53800.0
2011-04-01 14:55:00,49.11,49.13,49.08,49.09,181000.0,36.0758,36.0905,36.0537,36.0611,181000.0
2011-04-01 15:00:00,49.09,49.1,48.97,49.02,114000.0,36.0611,36.0684,35.9729,36.0096,114000.0
2011-04-01 15:05:00,49.02,49.04,48.96,48.99,74600.0,36.0096,36.0243,35.9656,35.9876,74600.0
2011-04-01 15:10:00,48.99,49.02,48.89,48.93,82400.0,35.9876,36.0096,35.9142,35.9435,82400.0
2011-04-01 15:15:00,48.93,49.05,48.92,48.95,149800.0,35.9435,36.0317,35.9362,35.9582,149800.0
2011-04-01 15:20:00,48.96,48.99,48.95,48.98,49600.0,35.9656,35.9876,35.9582,35.9803,49600.0
2011-04-01 15:25:00,48.98,49.08,48.98,49.05,66200.0,35.9803,36.0537,35.9803,36.0317,66200.0
2011-04-01 15:30:00,49.05,49.1,49.04,49.07,69200.0,36.0317,36.0684,36.0243,36.0464,69200.0
2011-04-01 15:35:00,49.07,49.1,49.05,49.1,124800.0,36.0464,36.0684,36.0317,36.0684,124800.0
2011-04-01 15:40:00,49.1,49.17,49.09,49.15,176000.0,36.0684,36.1198,36.0611,36.1051,176000.0
2011-04-01 15:45:00,49.15,49.2,49.07,49.08,147600.0,36.1051,36.1419,36.0464,36.0537,147600.0
2011-04-01 15:50:00,49.09,49.1,49.02,49.06,134200.0,36.0611,36.0684,36.0096,36.039,134200.0
2011-04-01 15:55:00,49.06,49.13,49.06,49.1,230800.0,36.039,36.0905,36.039,36.0684,230800.0
2011-04-04 09:30:00,49.2,49.21,49.04,49.14,96800.0,36.1419,36.1492,36.0243,36.0978,96800.0
2011-04-04 09:35:00,49.1,49.24,49.1,49.24,71200.0,36.0684,36.1713,36.0684,36.1713,71200.0
2011-04-04 09:40:00,49.24,49.4,49.24,49.37,54600.0,36.1713,36.2888,36.1713,36.2668,54600.0
2011-04-04 09:45:00,49.37,49.39,49.24,49.29,37200.0,36.2668,36.2814,36.1713,36.208,37200.0
2011-04-04 09:50:00,49.3,49.3,48.93,48.94,53000.0,36.2153,36.2153,35.9435,35.9509,53000.0
2011-04-04 09:55:00,48.94,48.97,48.85,48.92,54800.0,35.9509,35.9729,35.8848,35.9362,54800.0
2011-04-04 10:00:00,48.95,49.02,48.85,48.88,59000.0,35.9582,36.0096,35.8848,35.9068,59000.0
2011-04-04 10:05:00,48.88,48.95,48.86,48.91,33200.0,35.9068,35.9582,35.8921,35.9288,33200.0
2011-04-04 10:10:00,48.91,48.92,48.84,48.88,51400.0,35.9288,35.9362,35.8774,35.9068,51400.0
2011-04-04 10:15:00,48.9,48.97,48.85,48.95,43400.0,35.9215,35.9729,35.8848,35.9582,43400.0
2011-04-04 10:20:00,48.95,49.07,48.91,49.02,48000.0,35.9582,36.0464,35.9288,36.0096,48000.0
2011-04-04 10:25:00,49.02,49.08,48.95,48.97,29600.0,36.0096,36.0537,35.9582,35.9729,29600.0
2011-04-04 10:30:00,48.97,49.14,48.97,49.14,26000.0,35.9729,36.0978,35.9729,36.0978,26000.0
2011-04-04 10:35:00,49.15,49.17,49.06,49.13,51200.0,36.1051,36.1198,36.039,36.0905,51200.0
2011-04-04 10:40:00,49.13,49.23,49.13,49.18,59600.0,36.0905,36.1639,36.0905,36.1272,59600.0
2011-04-04 10:45:00,49.17,49.17,49.03,49.07,28000.0,36.1198,36.1198,36.017,36.0464,28000.0
2011-04-04 10:50:00,49.07,49.16,49.07,49.1,25600.0,36.0464,36.1125,36.0464,36.0684,25600.0
2011-04-04 10:55:00,49.1,49.2,49.06,49.2,37800.0,36.0684,36.1419,36.039,36.1419,37800.0
2011-04-04 11:00:00,49.18,49.19,49.13,49.15,35600.0,36.1272,36.1345,36.0905,36.1051,35600.0
2011-04-04 11:05:00,49.13,49.14,49.08,49.1,45600.0,36.0905,36.0978,36.0537,36.0684,45600.0
2011-04-04 11:10:00,49.08,49.09,48.99,49.05,32600.0,36.0537,36.0611,35.9876,36.0317,32600.0
2011-04-04 11:15:00,49.05,49.07,49.01,49.05,25400.0,36.0317,36.0464,36.0023,36.0317,25400.0
2011-04-04 11:20:00,49.04,49.05,48.98,49.01,21200.0,36.0243,36.0317,35.9803,36.0023,21200.0
2011-04-04 11:25:00,48.99,49.1,48.98,49.1,29000.0,35.9876,36.0684,35.9803,36.0684,29000.0
2011-04-04 11:30:00,49.09,49.12,49.08,49.1,44800.0,36.0611,36.0831,36.0537,36.0684,44800.0
2011-04-04 11:35:00,49.12,49.15,49.1,49.13,53400.0,36.0831,36.1051,36.0684,36.0905,53400.0
2011-04-04 11:40:00,49.14,49.18,49.12,49.16,19800.0,36.0978,36.1272,36.0831,36.1125,19800.0
2011-04-04 11:45:00,49.16,49.18,49.15,49.17,29200.0,36.1125,36.1272,36.1051,36.1198,29200.0
2011-04-04 11:50:00,49.17,49.18,49.16,49.16,16400.0,36.1198,36.1272,36.1125,36.1125,16400.0
2011-04-04 11:55:00,49.16,49.19,49.16,49.19,27000.0,36.1125,36.1345,36.1125,36.1345,27000.0
2011-04-04 12:00:00,49.19,49.22,49.18,49.22,19000.0,36.1345,36.1566,36.1272,36.1566,19000.0
2011-04-04 12:05:00,49.22,49.24,49.19,49.21,24400.0,36.1566,36.1713,36.1345,36.1492,24400.0
2011-04-04 12:10:00,49.21,49.33,49.21,49.32,56400.0,36.1492,36.2374,36.1492,36.23,56400.0
2011-04-04 12:15:00,49.32,49.35,49.3,49.3,29400.0,36.23,36.2521,36.2153,36.2153,29400.0
2011-04-04 12:20:00,49.27,49.33,49.27,49.32,9600.0,36.1933,36.2374,36.1933,36.23,9600.0
2011-04-04 12:25:00,49.31,49.34,49.31,49.33,13800.0,36.2227,36.2447,36.2227,36.2374,13800.0
2011-04-04 12:30:00,49.33,49.37,49.32,49.33,40600.0,36.2374,36.2668,36.23,36.2374,40600.0
2011-04-04 12:35:00,49.33,49.34,49.29,49.33,22800.0,36.2374,36.2447,36.208,36.2374,22800.0
2011-04-04 12:40:00,49.32,49.33,49.23,49.23,21000.0,36.23,36.2374,36.1639,36.1639,21000.0
2011-04-04 12:45:00,49.23,49.24,49.12,49.13,33000.0,36.1639,36.1713,36.0831,36.0905,33000.0
2011-04-04 12:50:00,49.14,49.14,49.05,49.08,33200.0,36.0978,36.0978,36.0317,36.0537,33200.0
2011-04-04 12:55:00,49.08,49.17,49.08,49.15,16200.0,36.0537,36.1198,36.0537,36.1051,16200.0
2011-04-04 13:00:00,49.14,49.17,49.1,49.17,14400.0,36.0978,36.1198,36.0684,36.1198,14400.0
2011-04-04 13:05:00,49.16,49.16,49.13,49.15,16200.0,36.1125,36.1125,36.0905,36.1051,16200.0
2011-04-04 13:10:00,49.15,49.15,49.1,49.13,6200.0,36.1051,36.1051,36.0684,36.0905,6200.0
2011-04-04 13:15:00,49.13,49.18,49.13,49.16,11800.0,36.0905,36.1272,36.0905,36.1125,11800.0
2011-04-04 13:20:00,49.15,49.15,49.12,49.12,5200.0,36.1051,36.1051,36.0831,36.0831,5200.0
2011-04-04 13:25:00,49.12,49.15,49.08,49.1,50200.0,36.0831,36.1051,36.0537,36.0684,50200.0
2011-04-04 13:30:00,49.1,49.1,49.04,49.05,18200.0,36.0684,36.0684,36.0243,36.0317,18200.0
2011-04-04 13:35:00,49.06,49.07,49.04,49.07,23400.0,36.039,36.0464,36.0243,36.0464,23400.0
2011-04-04 13:40:00,49.06,49.06,48.98,49.02,54000.0,36.039,36.039,35.9803,36.0096,54000.0
2011-04-04 13:45:00,49.01,49.01,48.95,48.97,22600.0,36.0023,36.0023,35.9582,35.9729,22600.0
2011-04-04 13:50:00,48.97,48.98,48.92,48.92,19000.0,35.9729,35.9803,35.9362,35.9362,19000.0
2011-04-04 13:55:00,48.93,48.95,48.9,48.95,19000.0,35.9435,35.9582,35.9215,35.9582,19000.0
2011-04-04 14:00:00,48.95,48.95,48.89,48.93,15200.0,35.9582,35.9582,35.9142,35.9435,15200.0
2011-04-04 14:05:00,48.93,49.06,48.93,49.02,49800.0,35.9435,36.039,35.9435,36.0096,49800.0
2011-04-04 14:10:00,49.01,49.05,49.0,49.01,16200.0,36.0023,36.0317,35.995,36.0023,16200.0
2011-04-04 14:15:00,49.0,49.04,49.0,49.04,13400.0,35.995,36.0243,35.995,36.0243,13400.0
2011-04-04 14:20:00,49.04,49.09,49.02,49.04,14200.0,36.0243,36.0611,36.0096,36.0243,14200.0
2011-04-04 14:25:00,49.02,49.11,49.02,49.07,16800.0,36.0096,36.0758,36.0096,36.0464,16800.0
2011-04-04 14:30:00,49.05,49.1,49.05,49.07,12200.0,36.0317,36.0684,36.0317,36.0464,12200.0
2011-04-04 14:35:00,49.07,49.09,49.05,49.07,15000.0,36.0464,36.0611,36.0317,36.0464,15000.0
2011-04-04 14:40:00,49.07,49.1,49.04,49.08,20800.0,36.0464,36.0684,36.0243,36.0537,20800.0
2011-04-04 14:45:00,49.08,49.09,49.05,49.05,25200.0,36.0537,36.0611,36.0317,36.0317,25200.0
2011-04-04 14:50:00,49.05,49.1,49.05,49.07,15400.0,36.0317,36.0684,36.0317,36.0464,15400.0
2011-04-04 14:55:00,49.07,49.1,49.06,49.09,18400.0,36.0464,36.0684,36.039,36.0611,18400.0
2011-04-04 15:00:00,49.09,49.09,49.06,49.06,18400.0,36.0611,36.0611,36.039,36.039,18400.0
2011-04-04 15:05:00,49.06,49.1,49.05,49.06,16600.0,36.039,36.0684,36.0317,36.039,16600.0
2011-04-04 15:10:00,49.07,49.1,49.06,49.08,18000.0,36.0464,36.0684,36.039,36.0537,18000.0
2011-04-04 15:15:00,49.08,49.1,49.07,49.09,16000.0,36.0537,36.0684,36.0464,36.0611,16000.0
2011-04-04 15:20:00,49.09,49.13,49.09,49.1,35200.0,36.0611,36.0905,36.0611,36.0684,35200.0
2011-04-04 15:25:00,49.1,49.2,49.1,49.19,47400.0,36.0684,36.1419,36.0684,36.1345,47400.0
2011-04-04 15:30:00,49.19,49.2,49.15,49.16,49000.0,36.1345,36.1419,36.1051,36.1125,49000.0
2011-04-04 15:35:00,49.16,49.2,49.13,49.2,42200.0,36.1125,36.1419,36.0905,36.1419,42200.0
2011-04-04 15:40:00,49.2,49.24,49.2,49.24,74800.0,36.1419,36.1713,36.1419,36.1713,74800.0
2011-04-04 15:45:00,49.24,49.27,49.23,49.25,89000.0,36.1713,36.1933,36.1639,36.1786,89000.0
2011-04-04 15:50:00,49.25,49.28,49.23,49.24,111600.0,36.1786,36.2006,36.1639,36.1713,111600.0
2011-04-04 15:55:00,49.24,49.31,49.24,49.3,225600.0,36.1713,36.2227,36.1713,36.2153,225600.0
2011-04-05 09:30:00,49.15,49.15,49.08,49.12,109200.0,36.1051,36.1051,36.0537,36.0831,109200.0
2011-04-05 09:35:00,49.12,49.18,49.04,49.07,112400.0,36.0831,36.1272,36.0243,36.0464,112400.0
2011-04-05 09:40:00,49.07,49.13,49.04,49.07,58000.0,36.0464,36.0905,36.0243,36.0464,58000.0
2011-04-05 09:45:00,49.08,49.2,49.08,49.1,33600.0,36.0537,36.1419,36.0537,36.0684,33600.0
2011-04-05 09:50:00,49.1,49.19,49.08,49.15,47200.0,36.0684,36.1345,36.0537,36.1051,47200.0
2011-04-05 09:55:00,49.16,49.2,49.04,49.06,29000.0,36.1125,36.1419,36.0243,36.039,29000.0
2011-04-05 10:00:00,49.06,49.13,48.93,48.99,65000.0,36.039,36.0905,35.9435,35.9876,65000.0
2011-04-05 10:05:00,48.98,49.03,48.97,48.98,43600.0,35.9803,36.017,35.9729,35.9803,43600.0
2011-04-05 10:10:00,48.99,49.07,48.97,49.0,40400.0,35.9876,36.0464,35.9729,35.995,40400.0
2011-04-05 10:15:00,48.99,49.05,48.93,48.93,66400.0,35.9876,36.0317,35.9435,35.9435,66400.0
2011-04-05 10:20:00,48.92,49.05,48.89,49.02,31200.0,35.9362,36.0317,35.9142,36.0096,31200.0
2011-04-05 10:25:00,49.02,49.13,49.02,49.09,35200.0,36.0096,36.0905,36.0096,36.0611,35200.0
2011-04-05 10:30:00,49.08,49.15,49.08,49.08,21400.0,36.0537,36.1051,36.0537,36.0537,21400.0
2011-04-05 10:35:00,49.09,49.13,49.06,49.06,26600.0,36.0611,36.0905,36.039,36.039,26600.0
2011-04-05 10:40:00,49.02,49.05,49.0,49.04,11200.0,36.0096,36.0317,35.995,36.0243,11200.0
2011-04-05 10:45:00,49.04,49.06,48.98,49.0,13200.0,36.0243,36.039,35.9803,35.995,13200.0
2011-04-05 10:50:00,49.0,49.02,48.91,48.92,29400.0,35.995,36.0096,35.9288,35.9362,29400.0
2011-04-05 10:55:00,48.93,48.95,48.88,48.95,21000.0,35.9435,35.9582,35.9068,35.9582,21000.0
2011-04-05 11:00:00,48.95,49.02,48.95,49.0,13000.0,35.9582,36.0096,35.9582,35.995,13000.0
2011-04-05 11:05:00,49.02,49.04,48.98,49.03,22000.0,36.0096,36.0243,35.9803,36.017,22000.0
2011-04-05 11:10:00,49.02,49.05,48.95,48.99,28600.0,36.0096,36.0317,35.9582,35.9876,28600.0
2011-04-05 11:15:00,48.99,49.07,48.99,49.07,47400.0,35.9876,36.0464,35.9876,36.0464,47400.0
2011-04-05 11:20:00,49.07,49.12,49.07,49.1,46400.0,36.0464,36.0831,36.0464,36.0684,46400.0
2011-04-05 11:25:00,49.1,49.12,49.07,49.1,28600.0,36.0684,36.0831,36.0464,36.0684,28600.0
2011-04-05 11:30:00,49.1,49.12,49.05,49.1,37000.0,36.0684,36.0831,36.0317,36.0684,37000.0
2011-04-05 11:35:00,49.11,49.2,49.11,49.17,41800.0,36.0758,36.1419,36.0758,36.1198,41800.0
2011-04-05 11:40:00,49.18,49.27,49.17,49.24,69000.0,36.1272,36.1933,36.1198,36.1713,69000.0
2011-04-05 11:45:00,49.26,49.26,49.19,49.2,12800.0,36.186,36.186,36.1345,36.1419,12800.0
2011-04-05 11:50:00,49.18,49.22,49.15,49.22,29800.0,36.1272,36.1566,36.1051,36.1566,29800.0
2011-04-05 11:55:00,49.22,49.33,49.2,49.27,57600.0,36.1566,36.2374,36.1419,36.1933,57600.0
2011-04-05 12:00:00,49.28,49.3,49.24,49.27,69600.0,36.2006,36.2153,36.1713,36.1933,69600.0
2011-04-05 12:05:00,49.27,49.27,49.22,49.22,6600.0,36.1933,36.1933,36.1566,36.1566,6600.0
2011-04-05 12:10:00,49.22,49.24,49.2,49.21,30800.0,36.1566,36.1713,36.1419,36.1492,30800.0
2011-04-05 12:15:00,49.21,49.23,49.17,49.23,15200.0,36.1492,36.1639,36.1198,36.1639,15200.0
2011-04-05 12:20:00,49.24,49.26,49.22,49.22,14200.0,36.1713,36.186,36.1566,36.1566,14200.0
2011-04-05 12:25:00,49.24,49.26,49.23,49.26,7200.0,36.1713,36.186,36.1639,36.186,7200.0
2011-04-05 12:30:00,49.26,49.26,49.21,49.23,26400.0,36.186,36.186,36.1492,36.1639,26400.0
2011-04-05 12:35:00,49.23,49.26,49.21,49.24,28600.0,36.1639,36.186,36.1492,36.1713,28600.0
2011-04-05 12:40:00,49.24,49.26,49.24,49.25,44200.0,36.1713,36.186,36.1713,36.1786,44200.0
2011-04-05 12:45:00,49.26,49.27,49.23,49.26,24400.0,36.186,36.1933,36.1639,36.186,24400.0
2011-04-05 12:50:00,49.26,49.33,49.24,49.3,52000.0,36.186,36.2374,36.1713,36.2153,52000.0
2011-04-05 12:55:00,49.3,49.3,49.27,49.3,18000.0,36.2153,36.2153,36.1933,36.2153,18000.0
2011-04-05 13:00:00,49.27,49.35,49.27,49.31,292000.0,36.1933,36.2521,36.1933,36.2227,292000.0
2011-04-05 13:05:00,49.31,49.37,49.31,49.31,27400.0,36.2227,36.2668,36.2227,36.2227,27400.0
2011-04-05 13:10:00,49.32,49.38,49.31,49.37,27600.0,36.23,36.2741,36.2227,36.2668,27600.0
2011-04-05 13:15:00,49.34,49.38,49.34,49.38,38600.0,36.2447,36.2741,36.2447,36.2741,38600.0
2011-04-05 13:20:00,49.37,49.39,49.35,49.37,45600.0,36.2668,36.2814,36.2521,36.2668,45600.0
2011-04-05 13:25:00,49.36,49.36,49.27,49.27,42800.0,36.2594,36.2594,36.1933,36.1933,42800.0
2011-04-05 13:30:00,49.27,49.27,49.21,49.21,11400.0,36.1933,36.1933,36.1492,36.1492,11400.0
2011-04-05 13:35:00,49.2,49.26,49.19,49.25,21600.0,36.1419,36.186,36.1345,36.1786,21600.0
2011-04-05 13:40:00,49.24,49.3,49.23,49.27,20000.0,36.1713,36.2153,36.1639,36.1933,20000.0
2011-04-05 13:45:00,49.27,49.28,49.19,49.19,25200.0,36.1933,36.2006,36.1345,36.1345,25200.0
2011-04-05 13:50:00,49.19,49.21,49.17,49.21,21600.0,36.1345,36.1492,36.1198,36.1492,21600.0
2011-04-05 13:55:00,49.21,49.24,49.17,49.2,16200.0,36.1492,36.1713,36.1198,36.1419,16200.0
2011-04-05 14:00:00,49.19,49.27,49.17,49.17,48200.0,36.1345,36.1933,36.1198,36.1198,48200.0
2011-04-05 14:05:00,49.16,49.18,49.13,49.17,27200.0,36.1125,36.1272,36.0905,36.1198,27200.0
2011-04-05 14:10:00,49.15,49.17,49.12,49.17,14200.0,36.1051,36.1198,36.0831,36.1198,14200.0
2011-04-05 14:15:00,49.17,49.21,49.14,49.16,35000.0,36.1198,36.1492,36.0978,36.1125,35000.0
2011-04-05 14:20:00,49.15,49.25,49.13,49.23,44600.0,36.1051,36.1786,36.0905,36.1639,44600.0
2011-04-05 14:25:00,49.22,49.26,49.22,49.24,21200.0,36.1566,36.186,36.1566,36.1713,21200.0
2011-04-05 14:30:00,49.24,49.27,49.17,49.17,29800.0,36.1713,36.1933,36.1198,36.1198,29800.0
2011-04-05 14:35:00,49.17,49.19,49.12,49.13,128200.0,36.1198,36.1345,36.0831,36.0905,128200.0
2011-04-05 14:40:00,49.13,49.13,49.02,49.02,58200.0,36.0905,36.0905,36.0096,36.0096,58200.0
2011-04-05 14:45:00,49.01,49.04,48.99,49.02,50400.0,36.0023,36.0243,35.9876,36.0096,50400.0
2011-04-05 14:50:00,49.02,49.07,49.02,49.05,48400.0,36.0096,36.0464,36.0096,36.0317,48400.0
2011-04-05 14:55:00,49.05,49.09,49.02,49.07,30000.0,36.0317,36.0611,36.0096,36.0464,30000.0
2011-04-05 15:00:00,49.07,49.07,49.02,49.04,29200.0,36.0464,36.0464,36.0096,36.0243,29200.0
2011-04-05 15:05:00,49.03,49.07,48.98,48.99,33400.0,36.017,36.0464,35.9803,35.9876,33400.0
2011-04-05 15:10:00,48.98,49.04,48.97,49.02,39800.0,35.9803,36.0243,35.9729,36.0096,39800.0
2011-04-05 15:15:00,49.02,49.05,49.01,49.05,23000.0,36.0096,36.0317,36.0023,36.0317,23000.0
2011-04-05 15:20:00,49.05,49.06,49.03,49.06,11200.0,36.0317,36.039,36.017,36.039,11200.0
2011-04-05 15:25:00,49.06,49.06,49.01,49.01,23400.0,36.039,36.039,36.0023,36.0023,23400.0
2011-04-05 15:30:00,49.01,49.02,48.96,48.97,43400.0,36.0023,36.0096,35.9656,35.9729,43400.0
2011-04-05 15:35:00,48.95,49.01,48.95,48.98,42800.0,35.9582,36.0023,35.9582,35.9803,42800.0
2011-04-05 15:40:00,48.98,49.0,48.98,48.98,43200.0,35.9803,35.995,35.9803,35.9803,43200.0
2011-04-05 15:45:00,48.98,48.98,48.9,48.93,155200.0,35.9803,35.9803,35.9215,35.9435,155200.0
2011-04-05 15:50:00,48.93,48.93,48.82,48.84,164000.0,35.9435,35.9435,35.8627,35.8774,164000.0
2011-04-05 15:55:00,48.84,48.92,48.84,48.91,128600.0,35.8774,35.9362,35.8774,35.9288,128600.0
2011-04-06 09:30:00,49.22,49.22,48.94,48.97,123600.0,36.1566,36.1566,35.9509,35.9729,123600.0
2011-04-06 09:35:00,48.96,49.08,48.91,49.0,74600.0,35.9656,36.0537,35.9288,35.995,74600.0
2011-04-06 09:40:00,49.04,49.08,48.91,49.05,47200.0,36.0243,36.0537,35.9288,36.0317,47200.0
2011-04-06 09:45:00,49.05,49.07,48.93,48.93,52000.0,36.0317,36.0464,35.9435,35.9435,52000.0
2011-04-06 09:50:00,48.95,49.04,48.78,48.78,63200.0,35.9582,36.0243,35.8333,35.8333,63200.0
2011-04-06 09:55:00,48.78,48.8,48.69,48.73,102200.0,35.8333,35.848,35.7672,35.7966,102200.0
2011-04-06 10:00:00,48.76,48.85,48.74,48.79,45600.0,35.8187,35.8848,35.804,35.8407,45600.0
2011-04-06 10:05:00,48.79,48.89,48.79,48.82,44200.0,35.8407,35.9142,35.8407,35.8627,44200.0
2011-04-06 10:10:00,48.81,48.83,48.67,48.7,41200.0,35.8554,35.8701,35.7525,35.7746,41200.0
2011-04-06 10:15:00,48.68,48.69,48.55,48.58,53400.0,35.7599,35.7672,35.6644,35.6864,53400.0
2011-04-06 10:20:00,48.62,48.62,48.54,48.56,36200.0,35.7158,35.7158,35.657,35.6717,36200.0
2011-04-06 10:25:00,48.56,48.58,48.54,48.57,32000.0,35.6717,35.6864,35.657,35.6791,32000.0
2011-04-06 10:30:00,48.57,48.78,48.54,48.77,185200.0,35.6791,35.8333,35.657,35.826,185200.0
2011-04-06 10:35:00,48.77,48.83,48.67,48.67,95600.0,35.826,35.8701,35.7525,35.7525,95600.0
2011-04-06 10:40:00,48.69,48.72,48.65,48.7,66800.0,35.7672,35.7893,35.7379,35.7746,66800.0
2011-04-06 10:45:00,48.7,48.7,48.63,48.65,59200.0,35.7746,35.7746,35.7232,35.7379,59200.0
2011-04-06 10:50:00,48.65,48.71,48.6,48.71,39200.0,35.7379,35.7819,35.7011,35.7819,39200.0
2011-04-06 10:55:00,48.69,48.71,48.55,48.59,39200.0,35.7672,35.7819,35.6644,35.6938,39200.0
2011-04-06 11:00:00,48.59,48.59,48.55,48.55,19800.0,35.6938,35.6938,35.6644,35.6644,19800.0
2011-04-06 11:05:00,48.55,48.59,48.49,48.55,45600.0,35.6644,35.6938,35.6203,35.6644,45600.0
2011-04-06 11:10:00,48.55,48.55,48.46,48.47,34400.0,35.6644,35.6644,35.5983,35.6056,34400.0
2011-04-06 11:15:00,48.46,48.51,48.45,48.49,28600.0,35.5983,35.635,35.5909,35.6203,28600.0
2011-04-06 11:20:00,48.48,48.52,48.46,48.5,33800.0,35.613,35.6424,35.5983,35.6277,33800.0
2011-04-06 11:25:00,48.5,48.52,48.48,48.49,25200.0,35.6277,35.6424,35.613,35.6203,25200.0
2011-04-06 11:30:00,48.49,48.52,48.43,48.45,33400.0,35.6203,35.6424,35.5762,35.5909,33400.0
2011-04-06 11:35:00,48.45,48.47,48.4,48.46,29000.0,35.5909,35.6056,35.5542,35.5983,29000.0
2011-04-06 11:40:00,48.46,48.49,48.46,48.47,19200.0,35.5983,35.6203,35.5983,35.6056,19200.0
2011-04-06 11:45:00,48.47,48.49,48.45,48.49,16800.0,35.6056,35.6203,35.5909,35.6203,16800.0
2011-04-06 11:50:00,48.49,48.52,48.47,48.51,22600.0,35.6203,35.6424,35.6056,35.635,22600.0
2011-04-06 11:55:00,48.51,48.52,48.43,48.45,35400.0,35.635,35.6424,35.5762,35.5909,35400.0
2011-04-06 12:00:00,48.44,48.49,48.43,48.49,50200.0,35.5836,35.6203,35.5762,35.6203,50200.0
2011-04-06 12:05:00,48.48,48.5,48.47,48.49,19000.0,35.613,35.6277,35.6056,35.6203,19000.0
2011-04-06 12:10:00,48.49,48.54,48.49,48.52,18000.0,35.6203,35.657,35.6203,35.6424,18000.0
2011-04-06 12:15:00,48.54,48.54,48.48,48.49,15000.0,35.657,35.657,35.613,35.6203,15000.0
2011-04-06 12:20:00,48.5,48.52,48.49,48.49,22400.0,35.6277,35.6424,35.6203,35.6203,22400.0
2011-04-06 12:25:00,48.5,48.56,48.49,48.51,11800.0,35.6277,35.6717,35.6203,35.635,11800.0
2011-04-06 12:30:00,48.5,48.55,48.49,48.51,27400.0,35.6277,35.6644,35.6203,35.635,27400.0
2011-04-06 12:35:00,48.52,48.53,48.5,48.51,16800.0,35.6424,35.6497,35.6277,35.635,16800.0
2011-04-06 12:40:00,48.52,48.58,48.52,48.54,27200.0,35.6424,35.6864,35.6424,35.657,27200.0
2011-04-06 12:45:00,48.53,48.54,48.5,48.52,13800.0,35.6497,35.657,35.6277,35.6424,13800.0
2011-04-06 12:50:00,48.52,48.54,48.5,48.52,13200.0,35.6424,35.657,35.6277,35.6424,13200.0
2011-04-06 12:55:00,48.51,48.52,48.47,48.5,36600.0,35.635,35.6424,35.6056,35.6277,36600.0
2011-04-06 13:00:00,48.49,48.51,48.49,48.5,20000.0,35.6203,35.635,35.6203,35.6277,20000.0
2011-04-06 13:05:00,48.49,48.51,48.49,48.51,23000.0,35.6203,35.635,35.6203,35.635,23000.0
2011-04-06 13:10:00,48.51,48.58,48.51,48.52,33200.0,35.635,35.6864,35.635,35.6424,33200.0
2011-04-06 13:15:00,48.58,48.66,48.58,48.63,16200.0,35.6864,35.7452,35.6864,35.7232,16200.0
2011-04-06 13:20:00,48.63,48.66,48.63,48.64,7800.0,35.7232,35.7452,35.7232,35.7305,7800.0
2011-04-06 13:25:00,48.65,48.65,48.63,48.64,8600.0,35.7379,35.7379,35.7232,35.7305,8600.0
2011-04-06 13:30:00,48.65,48.68,48.63,48.67,14600.0,35.7379,35.7599,35.7232,35.7525,14600.0
2011-04-06 13:35:00,48.67,48.69,48.65,48.65,12000.0,35.7525,35.7672,35.7379,35.7379,12000.0
2011-04-06 13:40:00,48.65,48.68,48.64,48.68,20800.0,35.7379,35.7599,35.7305,35.7599,20800.0
2011-04-06 13:45:00,48.67,48.69,48.64,48.66,10600.0,35.7525,35.7672,35.7305,35.7452,10600.0
2011-04-06 13:50:00,48.66,48.68,48.66,48.66,15400.0,35.7452,35.7599,35.7452,35.7452,15400.0
2011-04-06 13:55:00,48.66,48.67,48.63,48.66,11800.0,35.7452,35.7525,35.7232,35.7452,11800.0
2011-04-06 14:00:00,48.66,48.67,48.63,48.67,10800.0,35.7452,35.7525,35.7232,35.7525,10800.0
2011-04-06 14:05:00,48.68,48.68,48.63,48.65,18000.0,35.7599,35.7599,35.7232,35.7379,18000.0
2011-04-06 14:10:00,48.65,48.67,48.63,48.66,29400.0,35.7379,35.7525,35.7232,35.7452,29400.0
2011-04-06 14:15:00,48.65,48.66,48.62,48.64,13800.0,35.7379,35.7452,35.7158,35.7305,13800.0
2011-04-06 14:20:00,48.64,48.64,48.6,48.62,12400.0,35.7305,35.7305,35.7011,35.7158,12400.0
2011-04-06 14:25:00,48.61,48.64,48.6,48.63,12800.0,35.7085,35.7305,35.7011,35.7232,12800.0
2011-04-06 14:30:00,48.63,48.65,48.6,48.63,24200.0,35.7232,35.7379,35.7011,35.7232,24200.0
2011-04-06 14:35:00,48.64,48.67,48.63,48.66,30600.0,35.7305,35.7525,35.7232,35.7452,30600.0
2011-04-06 14:40:00,48.66,48.67,48.63,48.66,20800.0,35.7452,35.7525,35.7232,35.7452,20800.0
2011-04-06 14:45:00,48.65,48.69,48.65,48.67,40600.0,35.7379,35.7672,35.7379,35.7525,40600.0
2011-04-06 14:50:00,48.67,48.69,48.65,48.66,36400.0,35.7525,35.7672,35.7379,35.7452,36400.0
2011-04-06 14:55:00,48.65,48.66,48.63,48.63,29600.0,35.7379,35.7452,35.7232,35.7232,29600.0
2011-04-06 15:00:00,48.64,48.69,48.63,48.67,33200.0,35.7305,35.7672,35.7232,35.7525,33200.0
2011-04-06 15:05:00,48.68,48.68,48.62,48.62,31600.0,35.7599,35.7599,35.7158,35.7158,31600.0
2011-04-06 15:10:00,48.62,48.66,48.6,48.65,45800.0,35.7158,35.7452,35.7011,35.7379,45800.0
2011-04-06 15:15:00,48.65,48.67,48.63,48.65,35200.0,35.7379,35.7525,35.7232,35.7379,35200.0
2011-04-06 15:20:00,48.65,48.66,48.59,48.6,28600.0,35.7379,35.7452,35.6938,35.7011,28600.0
2011-04-06 15:25:00,48.62,48.63,48.61,48.63,30800.0,35.7158,35.7232,35.7085,35.7232,30800.0
2011-04-06 15:30:00,48.63,48.67,48.62,48.66,54000.0,35.7232,35.7525,35.7158,35.7452,54000.0
2011-04-06 15:35:00,48.67,48.69,48.66,48.67,36000.0,35.7525,35.7672,35.7452,35.7525,36000.0
2011-04-06 15:40:00,48.69,48.7,48.64,48.69,57200.0,35.7672,35.7746,35.7305,35.7672,57200.0
2011-04-06 15:45:00,48.7,48.7,48.66,48.67,71800.0,35.7746,35.7746,35.7452,35.7525,71800.0
2011-04-06 15:50:00,48.68,48.7,48.67,48.7,61600.0,35.7599,35.7746,35.7525,35.7746,61600.0
2011-04-06 15:55:00,48.7,48.71,48.67,48.69,139800.0,35.7746,35.7819,35.7525,35.7672,139800.0
2011-04-07 09:30:00,48.58,48.65,48.41,48.55,58800.0,35.6864,35.7379,35.5615,35.6644,58800.0
2011-04-07 09:35:00,48.58,48.58,48.45,48.55,55600.0,35.6864,35.6864,35.5909,35.6644,55600.0
2011-04-07 09:40:00,48.57,48.67,48.57,48.6,20200.0,35.6791,35.7525,35.6791,35.7011,20200.0
2011-04-07 09:45:00,48.63,48.73,48.61,48.67,25600.0,35.7232,35.7966,35.7085,35.7525,25600.0
2011-04-07 09:50:00,48.67,48.8,48.66,48.79,39200.0,35.7525,35.848,35.7452,35.8407,39200.0
2011-04-07 09:55:00,48.79,48.79,48.68,48.7,38600.0,35.8407,35.8407,35.7599,35.7746,38600.0
2011-04-07 10:00:00,48.69,48.74,48.68,48.72,12600.0,35.7672,35.804,35.7599,35.7893,12600.0
2011-04-07 10:05:00,48.71,48.71,48.65,48.67,48000.0,35.7819,35.7819,35.7379,35.7525,48000.0
2011-04-07 10:10:00,48.68,48.69,48.65,48.65,15000.0,35.7599,35.7672,35.7379,35.7379,15000.0
2011-04-07 10:15:00,48.66,48.67,48.6,48.61,35000.0,35.7452,35.7525,35.7011,35.7085,35000.0
2011-04-07 10:20:00,48.61,48.68,48.61,48.63,46800.0,35.7085,35.7599,35.7085,35.7232,46800.0
2011-04-07 10:25:00,48.63,48.63,48.55,48.56,27400.0,35.7232,35.7232,35.6644,35.6717,27400.0
2011-04-07 10:30:00,48.55,48.55,48.47,48.5,40400.0,35.6644,35.6644,35.6056,35.6277,40400.0
2011-04-07 10:35:00,48.48,48.48,48.17,48.35,92800.0,35.613,35.613,35.3852,35.5175,92800.0
2011-04-07 10:40:00,48.35,48.35,48.06,48.08,158200.0,35.5175,35.5175,35.3044,35.3191,158200.0
2011-04-07 10:45:00,48.08,48.33,48.04,48.32,179400.0,35.3191,35.5028,35.2897,35.4954,179400.0
2011-04-07 10:50:00,48.32,48.34,48.2,48.27,61200.0,35.4954,35.5101,35.4073,35.4587,61200.0
2011-04-07 10:55:00,48.27,48.3,48.19,48.21,64600.0,35.4587,35.4807,35.3999,35.4146,64600.0
2011-04-07 11:00:00,48.21,48.27,48.18,48.19,56200.0,35.4146,35.4587,35.3926,35.3999,56200.0
2011-04-07 11:05:00,48.2,48.32,48.19,48.22,54800.0,35.4073,35.4954,35.3999,35.422,54800.0
2011-04-07 11:10:00,48.22,48.27,48.2,48.22,52400.0,35.422,35.4587,35.4073,35.422,52400.0
2011-04-07 11:15:00,48.22,48.23,48.15,48.15,90400.0,35.422,35.4293,35.3706,35.3706,90400.0
2011-04-07 11:20:00,48.15,48.19,48.12,48.18,29800.0,35.3706,35.3999,35.3485,35.3926,29800.0
2011-04-07 11:25:00,48.17,48.23,48.16,48.16,30600.0,35.3852,35.4293,35.3779,35.3779,30600.0
2011-04-07 11:30:00,48.16,48.18,48.05,48.06,33400.0,35.3779,35.3926,35.2971,35.3044,33400.0
2011-04-07 11:35:00,48.06,48.08,48.02,48.05,64800.0,35.3044,35.3191,35.2751,35.2971,64800.0
2011-04-07 11:40:00,48.05,48.13,48.02,48.12,41200.0,35.2971,35.3559,35.2751,35.3485,41200.0
2011-04-07 11:45:00,48.09,48.11,48.0,48.02,65200.0,35.3265,35.3412,35.2604,35.2751,65200.0
2011-04-07 11:50:00,48.02,48.08,48.01,48.02,55800.0,35.2751,35.3191,35.2677,35.2751,55800.0
2011-04-07 11:55:00,48.02,48.14,48.01,48.12,94200.0,35.2751,35.3632,35.2677,35.3485,94200.0
2011-04-07 12:00:00,48.12,48.16,48.1,48.13,68800.0,35.3485,35.3779,35.3338,35.3559,68800.0
2011-04-07 12:05:00,48.13,48.21,48.13,48.16,52600.0,35.3559,35.4146,35.3559,35.3779,52600.0
2011-04-07 12:10:00,48.17,48.23,48.17,48.2,65600.0,35.3852,35.4293,35.3852,35.4073,65600.0
2011-04-07 12:15:00,48.2,48.25,48.2,48.24,36000.0,35.4073,35.444,35.4073,35.4367,36000.0
2011-04-07 12:20:00,48.23,48.29,48.23,48.24,30600.0,35.4293,35.4734,35.4293,35.4367,30600.0
2011-04-07 12:25:00,48.24,48.25,48.2,48.2,30400.0,35.4367,35.444,35.4073,35.4073,30400.0
2011-04-07 12:30:00,48.2,48.25,48.2,48.25,15800.0,35.4073,35.444,35.4073,35.444,15800.0
2011-04-07 12:35:00,48.24,48.34,48.24,48.3,39000.0,35.4367,35.5101,35.4367,35.4807,39000.0
2011-04-07 12:40:00,48.31,48.35,48.25,48.27,57800.0,35.4881,35.5175,35.444,35.4587,57800.0
2011-04-07 12:45:00,48.27,48.31,48.26,48.26,27800.0,35.4587,35.4881,35.4514,35.4514,27800.0
2011-04-07 12:50:00,48.27,48.32,48.27,48.3,32400.0,35.4587,35.4954,35.4587,35.4807,32400.0
2011-04-07 12:55:00,48.31,48.31,48.26,48.27,14800.0,35.4881,35.4881,35.4514,35.4587,14800.0
2011-04-07 13:00:00,48.27,48.31,48.27,48.27,21200.0,35.4587,35.4881,35.4587,35.4587,21200.0
2011-04-07 13:05:00,48.27,48.31,48.26,48.29,21200.0,35.4587,35.4881,35.4514,35.4734,21200.0
2011-04-07 13:10:00,48.29,48.29,48.24,48.25,56200.0,35.4734,35.4734,35.4367,35.444,56200.0
2011-04-07 13:15:00,48.24,48.25,48.17,48.17,41600.0,35.4367,35.444,35.3852,35.3852,41600.0
2011-04-07 13:20:00,48.19,48.19,48.15,48.15,26600.0,35.3999,35.3999,35.3706,35.3706,26600.0
2011-04-07 13:25:00,48.15,48.16,48.12,48.13,28600.0,35.3706,35.3779,35.3485,35.3559,28600.0
2011-04-07 13:30:00,48.12,48.19,48.1,48.19,18200.0,35.3485,35.3999,35.3338,35.3999,18200.0
2011-04-07 13:35:00,48.2,48.22,48.19,48.19,16000.0,35.4073,35.422,35.3999,35.3999,16000.0
2011-04-07 13:40:00,48.2,48.21,48.15,48.18,18400.0,35.4073,35.4146,35.3706,35.3926,18400.0
2011-04-07 13:45:00,48.19,48.21,48.13,48.19,8800.0,35.3999,35.4146,35.3559,35.3999,8800.0
2011-04-07 13:50:00,48.17,48.21,48.15,48.19,15600.0,35.3852,35.4146,35.3706,35.3999,15600.0
2011-04-07 13:55:00,48.2,48.22,48.13,48.17,23200.0,35.4073,35.422,35.3559,35.3852,23200.0
2011-04-07 14:00:00,48.17,48.23,48.17,48.2,28800.0,35.3852,35.4293,35.3852,35.4073,28800.0
2011-04-07 14:05:00,48.21,48.22,48.19,48.2,18000.0,35.4146,35.422,35.3999,35.4073,18000.0
2011-04-07 14:10:00,48.2,48.21,48.15,48.15,52800.0,35.4073,35.4146,35.3706,35.3706,52800.0
2011-04-07 14:15:00,48.15,48.17,48.12,48.16,58800.0,35.3706,35.3852,35.3485,35.3779,58800.0
2011-04-07 14:20:00,48.15,48.16,48.1,48.13,35000.0,35.3706,35.3779,35.3338,35.3559,35000.0
2011-04-07 14:25:00,48.14,48.14,48.06,48.06,25400.0,35.3632,35.3632,35.3044,35.3044,25400.0
2011-04-07 14:30:00,48.06,48.13,48.06,48.13,23200.0,35.3044,35.3559,35.3044,35.3559,23200.0
2011-04-07 14:35:00,48.13,48.18,48.1,48.13,26000.0,35.3559,35.3926,35.3338,35.3559,26000.0
2011-04-07 14:40:00,48.14,48.17,48.12,48.14,37800.0,35.3632,35.3852,35.3485,35.3632,37800.0
2011-04-07 14:45:00,48.15,48.16,48.12,48.13,21400.0,35.3706,35.3779,35.3485,35.3559,21400.0
2011-04-07 14:50:00,48.13,48.16,48.11,48.16,41600.0,35.3559,35.3779,35.3412,35.3779,41600.0
2011-04-07 14:55:00,48.15,48.17,48.13,48.16,35400.0,35.3706,35.3852,35.3559,35.3779,35400.0
2011-04-07 15:00:00,48.15,48.19,48.13,48.19,28600.0,35.3706,35.3999,35.3559,35.3999,28600.0
2011-04-07 15:05:00,48.18,48.19,48.15,48.17,39000.0,35.3926,35.3999,35.3706,35.3852,39000.0
2011-04-07 15:10:00,48.17,48.2,48.15,48.16,64000.0,35.3852,35.4073,35.3706,35.3779,64000.0
2011-04-07 15:15:00,48.16,48.2,48.15,48.18,71000.0,35.3779,35.4073,35.3706,35.3926,71000.0
2011-04-07 15:20:00,48.18,48.21,48.17,48.2,57800.0,35.3926,35.4146,35.3852,35.4073,57800.0
2011-04-07 15:25:00,48.2,48.21,48.1,48.15,53600.0,35.4073,35.4146,35.3338,35.3706,53600.0
2011-04-07 15:30:00,48.16,48.17,48.12,48.17,32800.0,35.3779,35.3852,35.3485,35.3852,32800.0
2011-04-07 15:35:00,48.17,48.2,48.16,48.2,24000.0,35.3852,35.4073,35.3779,35.4073,24000.0
2011-04-07 15:40:00,48.2,48.21,48.18,48.2,63000.0,35.4073,35.4146,35.3926,35.4073,63000.0
2011-04-07 15:45:00,48.2,48.24,48.18,48.21,96400.0,35.4073,35.4367,35.3926,35.4146,96400.0
2011-04-07 15:50:00,48.21,48.21,48.13,48.19,123000.0,35.4146,35.4146,35.3559,35.3999,123000.0
2011-04-07 15:55:00,48.19,48.25,48.17,48.24,245000.0,35.3999,35.444,35.3852,35.4367,245000.0
2011-04-08 09:30:00,48.32,48.43,48.16,48.43,96800.0,35.4954,35.5762,35.3779,35.5762,96800.0
2011-04-08 09:35:00,48.41,48.44,48.33,48.34,46200.0,35.5615,35.5836,35.5028,35.5101,46200.0
2011-04-08 09:40:00,48.34,48.4,48.32,48.38,82800.0,35.5101,35.5542,35.4954,35.5395,82800.0
2011-04-08 09:45:00,48.38,48.38,48.2,48.24,48000.0,35.5395,35.5395,35.4073,35.4367,48000.0
2011-04-08 09:50:00,48.22,48.31,48.14,48.29,57200.0,35.422,35.4881,35.3632,35.4734,57200.0
2011-04-08 09:55:00,48.27,48.27,48.18,48.21,20400.0,35.4587,35.4587,35.3926,35.4146,20400.0
2011-04-08 10:00:00,48.2,48.21,48.07,48.1,48800.0,35.4073,35.4146,35.3118,35.3338,48800.0
2011-04-08 10:05:00,48.1,48.12,48.04,48.04,64000.0,35.3338,35.3485,35.2897,35.2897,64000.0
2011-04-08 10:10:00,48.06,48.15,48.02,48.15,30000.0,35.3044,35.3706,35.2751,35.3706,30000.0
2011-04-08 10:15:00,48.13,48.19,48.04,48.09,24200.0,35.3559,35.3999,35.2897,35.3265,24200.0
2011-04-08 10:20:00,48.09,48.09,47.96,47.99,42200.0,35.3265,35.3265,35.231,35.253,42200.0
2011-04-08 10:25:00,48.01,48.04,47.97,48.02,16800.0,35.2677,35.2897,35.2383,35.2751,16800.0
2011-04-08 10:30:00,48.02,48.09,47.99,48.05,22600.0,35.2751,35.3265,35.253,35.2971,22600.0
2011-04-08 10:35:00,48.05,48.05,47.98,48.0,24000.0,35.2971,35.2971,35.2457,35.2604,24000.0
2011-04-08 10:40:00,48.0,48.07,48.0,48.05,26800.0,35.2604,35.3118,35.2604,35.2971,26800.0
2011-04-08 10:45:00,48.07,48.1,48.04,48.09,31200.0,35.3118,35.3338,35.2897,35.3265,31200.0
2011-04-08 10:50:00,48.1,48.13,48.04,48.12,46200.0,35.3338,35.3559,35.2897,35.3485,46200.0
2011-04-08 10:55:00,48.1,48.12,48.03,48.04,40400.0,35.3338,35.3485,35.2824,35.2897,40400.0
2011-04-08 11:00:00,48.05,48.05,47.88,47.92,103600.0,35.2971,35.2971,35.1722,35.2016,103600.0
2011-04-08 11:05:00,47.92,47.97,47.91,47.92,77200.0,35.2016,35.2383,35.1943,35.2016,77200.0
2011-04-08 11:10:00,47.93,47.94,47.88,47.88,53000.0,35.2089,35.2163,35.1722,35.1722,53000.0
2011-04-08 11:15:00,47.91,47.98,47.9,47.96,17600.0,35.1943,35.2457,35.1869,35.231,17600.0
2011-04-08 11:20:00,47.96,48.02,47.94,48.01,25400.0,35.231,35.2751,35.2163,35.2677,25400.0
2011-04-08 11:25:00,48.01,48.04,47.96,47.98,46400.0,35.2677,35.2897,35.231,35.2457,46400.0
2011-04-08 11:30:00,47.98,48.07,47.95,48.05,28400.0,35.2457,35.3118,35.2236,35.2971,28400.0
2011-04-08 11:35:00,48.06,48.1,48.06,48.1,12800.0,35.3044,35.3338,35.3044,35.3338,12800.0
2011-04-08 11:40:00,48.1,48.1,48.07,48.1,18400.0,35.3338,35.3338,35.3118,35.3338,18400.0
2011-04-08 11:45:00,48.11,48.12,47.99,48.02,197000.0,35.3412,35.3485,35.253,35.2751,197000.0
2011-04-08 11:50:00,48.02,48.04,48.0,48.01,11400.0,35.2751,35.2897,35.2604,35.2677,11400.0
2011-04-08 11:55:00,48.01,48.02,47.99,48.0,14600.0,35.2677,35.2751,35.253,35.2604,14600.0
2011-04-08 12:00:00,48.0,48.05,47.97,47.97,62000.0,35.2604,35.2971,35.2383,35.2383,62000.0
2011-04-08 12:05:00,47.97,47.99,47.92,47.92,29000.0,35.2383,35.253,35.2016,35.2016,29000.0
2011-04-08 12:10:00,47.93,47.95,47.9,47.95,23200.0,35.2089,35.2236,35.1869,35.2236,23200.0
2011-04-08 12:15:00,47.96,47.98,47.95,47.98,6400.0,35.231,35.2457,35.2236,35.2457,6400.0
2011-04-08 12:20:00,47.98,47.98,47.91,47.93,34000.0,35.2457,35.2457,35.1943,35.2089,34000.0
2011-04-08 12:25:00,47.93,47.95,47.92,47.95,8400.0,35.2089,35.2236,35.2016,35.2236,8400.0
2011-04-08 12:30:00,47.94,47.98,47.93,47.94,15600.0,35.2163,35.2457,35.2089,35.2163,15600.0
2011-04-08 12:35:00,47.95,47.96,47.9,47.9,29200.0,35.2236,35.231,35.1869,35.1869,29200.0
2011-04-08 12:40:00,47.89,47.89,47.83,47.83,13400.0,35.1796,35.1796,35.1355,35.1355,13400.0
2011-04-08 12:45:00,47.82,47.9,47.81,47.83,71400.0,35.1281,35.1869,35.1208,35.1355,71400.0
2011-04-08 12:50:00,47.83,47.83,47.77,47.77,30200.0,35.1355,35.1355,35.0914,35.0914,30200.0
2011-04-08 12:55:00,47.79,47.79,47.67,47.73,47000.0,35.1061,35.1061,35.018,35.062,47000.0
2011-04-08 13:00:00,47.74,47.8,47.72,47.8,19400.0,35.0694,35.1134,35.0547,35.1134,19400.0
2011-04-08 13:05:00,47.8,47.83,47.76,47.8,24400.0,35.1134,35.1355,35.0841,35.1134,24400.0
2011-04-08 13:10:00,47.8,47.8,47.75,47.77,15600.0,35.1134,35.1134,35.0767,35.0914,15600.0
2011-04-08 13:15:00,47.76,47.79,47.75,47.79,18800.0,35.0841,35.1061,35.0767,35.1061,18800.0
2011-04-08 13:20:00,47.79,47.85,47.79,47.84,15600.0,35.1061,35.1502,35.1061,35.1428,15600.0
2011-04-08 13:25:00,47.83,47.88,47.81,47.87,16600.0,35.1355,35.1722,35.1208,35.1649,16600.0
2011-04-08 13:30:00,47.88,47.91,47.84,47.87,26200.0,35.1722,35.1943,35.1428,35.1649,26200.0
2011-04-08 13:35:00,47.86,47.93,47.85,47.92,50200.0,35.1575,35.2089,35.1502,35.2016,50200.0
2011-04-08 13:40:00,47.93,47.93,47.84,47.85,90400.0,35.2089,35.2089,35.1428,35.1502,90400.0
2011-04-08 13:45:00,47.85,47.85,47.78,47.8,28000.0,35.1502,35.1502,35.0988,35.1134,28000.0
2011-04-08 13:50:00,47.81,47.81,47.77,47.79,18000.0,35.1208,35.1208,35.0914,35.1061,18000.0
2011-04-08 13:55:00,47.79,47.8,47.76,47.76,18800.0,35.1061,35.1134,35.0841,35.0841,18800.0
2011-04-08 14:00:00,47.78,47.78,47.73,47.74,40600.0,35.0988,35.0988,35.062,35.0694,40600.0
2011-04-08 14:05:00,47.73,47.74,47.66,47.68,106600.0,35.062,35.0694,35.0106,35.0253,106600.0
2011-04-08 14:10:00,47.68,47.7,47.63,47.63,43000.0,35.0253,35.04,34.9886,34.9886,43000.0
2011-04-08 14:15:00,47.64,47.66,47.55,47.58,74800.0,34.9959,35.0106,34.9298,34.9518,74800.0
2011-04-08 14:20:00,47.57,47.58,47.55,47.57,52400.0,34.9445,34.9518,34.9298,34.9445,52400.0
2011-04-08 14:25:00,47.56,47.6,47.52,47.59,97600.0,34.9371,34.9665,34.9078,34.9592,97600.0
2011-04-08 14:30:00,47.58,47.6,47.56,47.57,44600.0,34.9518,34.9665,34.9371,34.9445,44600.0
2011-04-08 14:35:00,47.57,47.57,47.52,47.54,45400.0,34.9445,34.9445,34.9078,34.9225,45400.0
2011-04-08 14:40:00,47.54,47.55,47.45,47.45,152400.0,34.9225,34.9298,34.8563,34.8563,152400.0
2011-04-08 14:45:00,47.47,47.49,47.41,47.43,52000.0,34.871,34.8857,34.827,34.8416,52000.0
2011-04-08 14:50:00,47.43,47.43,47.38,47.4,47000.0,34.8416,34.8416,34.8049,34.8196,47000.0
2011-04-08 14:55:00,47.42,47.42,47.29,47.35,114800.0,34.8343,34.8343,34.7388,34.7829,114800.0
2011-04-08 15:00:00,47.35,47.4,47.35,47.39,100400.0,34.7829,34.8196,34.7829,34.8123,100400.0
2011-04-08 15:05:00,47.39,47.51,47.39,47.49,148000.0,34.8123,34.9004,34.8123,34.8857,148000.0
2011-04-08 15:10:00,47.49,47.51,47.46,47.46,74400.0,34.8857,34.9004,34.8637,34.8637,74400.0
2011-04-08 15:15:00,47.46,47.46,47.42,47.46,47800.0,34.8637,34.8637,34.8343,34.8637,47800.0
2011-04-08 15:20:00,47.46,47.52,47.45,47.5,99400.0,34.8637,34.9078,34.8563,34.8931,99400.0
2011-04-08 15:25:00,47.51,47.55,47.49,47.55,127200.0,34.9004,34.9298,34.8857,34.9298,127200.0
2011-04-08 15:30:00,47.55,47.63,47.55,47.63,130200.0,34.9298,34.9886,34.9298,34.9886,130200.0
2011-04-08 15:35:00,47.63,47.65,47.6,47.6,52200.0,34.9886,35.0033,34.9665,34.9665,52200.0
2011-04-08 15:40:00,47.6,47.69,47.59,47.66,124200.0,34.9665,35.0326,34.9592,35.0106,124200.0
2011-04-08 15:45:00,47.66,47.81,47.66,47.8,210400.0,35.0106,35.1208,35.0106,35.1134,210400.0
2011-04-08 15:50:00,47.8,47.88,47.79,47.84,200800.0,35.1134,35.1722,35.1061,35.1428,200800.0
2011-04-08 15:55:00,47.85,47.88,47.81,47.81,177200.0,35.1502,35.1722,35.1208,35.1208,177200.0
2011-04-11 09:30:00,47.94,47.95,47.79,47.89,101400.0,35.2163,35.2236,35.1061,35.1796,101400.0
2011-04-11 09:35:00,47.88,47.92,47.79,47.81,42800.0,35.1722,35.2016,35.1061,35.1208,42800.0
2011-04-11 09:40:00,47.82,47.97,47.78,47.97,50400.0,35.1281,35.2383,35.0988,35.2383,50400.0
2011-04-11 09:45:00,47.96,48.02,47.94,47.98,131400.0,35.231,35.2751,35.2163,35.2457,131400.0
2011-04-11 09:50:00,48.0,48.13,47.98,48.06,29000.0,35.2604,35.3559,35.2457,35.3044,29000.0
2011-04-11 09:55:00,48.08,48.08,47.99,48.01,33800.0,35.3191,35.3191,35.253,35.2677,33800.0
2011-04-11 10:00:00,48.02,48.05,47.97,48.01,36800.0,35.2751,35.2971,35.2383,35.2677,36800.0
2011-04-11 10:05:00,48.02,48.02,47.85,47.85,37200.0,35.2751,35.2751,35.1502,35.1502,37200.0
2011-04-11 10:10:00,47.84,47.87,47.74,47.77,48200.0,35.1428,35.1649,35.0694,35.0914,48200.0
2011-04-11 10:15:00,47.8,47.87,47.77,47.77,9800.0,35.1134,35.1649,35.0914,35.0914,9800.0
2011-04-11 10:20:00,47.79,47.82,47.76,47.77,20600.0,35.1061,35.1281,35.0841,35.0914,20600.0
2011-04-11 10:25:00,47.8,47.87,47.79,47.82,8000.0,35.1134,35.1649,35.1061,35.1281,8000.0
2011-04-11 10:30:00,47.8,47.82,47.74,47.76,20000.0,35.1134,35.1281,35.0694,35.0841,20000.0
2011-04-11 10:35:00,47.76,47.83,47.76,47.77,21600.0,35.0841,35.1355,35.0841,35.0914,21600.0
2011-04-11 10:40:00,47.77,47.82,47.73,47.8,23000.0,35.0914,35.1281,35.062,35.1134,23000.0
2011-04-11 10:45:00,47.81,47.85,47.62,47.63,82800.0,35.1208,35.1502,34.9812,34.9886,82800.0
2011-04-11 10:50:00,47.64,47.65,47.54,47.55,70800.0,34.9959,35.0033,34.9225,34.9298,70800.0
2011-04-11 10:55:00,47.55,47.56,47.44,47.44,67400.0,34.9298,34.9371,34.849,34.849,67400.0
2011-04-11 11:00:00,47.45,47.48,47.31,47.32,158800.0,34.8563,34.8784,34.7535,34.7608,158800.0
2011-04-11 11:05:00,47.33,47.38,47.32,47.34,81000.0,34.7682,34.8049,34.7608,34.7755,81000.0
2011-04-11 11:10:00,47.34,47.34,47.19,47.26,202200.0,34.7755,34.7755,34.6653,34.7168,202200.0
2011-04-11 11:15:00,47.26,47.45,47.26,47.39,216000.0,34.7168,34.8563,34.7168,34.8123,216000.0
2011-04-11 11:20:00,47.38,47.38,47.24,47.27,115600.0,34.8049,34.8049,34.7021,34.7241,115600.0
2011-04-11 11:25:00,47.27,47.3,47.23,47.24,59200.0,34.7241,34.7462,34.6947,34.7021,59200.0
2011-04-11 11:30:00,47.23,47.29,47.21,47.23,74800.0,34.6947,34.7388,34.68,34.6947,74800.0
2011-04-11 11:35:00,47.24,47.33,47.22,47.24,117800.0,34.7021,34.7682,34.6874,34.7021,117800.0
2011-04-11 11:40:00,47.24,47.33,47.24,47.29,58400.0,34.7021,34.7682,34.7021,34.7388,58400.0
2011-04-11 11:45:00,47.3,47.31,47.25,47.27,183800.0,34.7462,34.7535,34.7094,34.7241,183800.0
2011-04-11 11:50:00,47.27,47.32,47.25,47.26,52600.0,34.7241,34.7608,34.7094,34.7168,52600.0
2011-04-11 11:55:00,47.25,47.28,47.25,47.27,92600.0,34.7094,34.7315,34.7094,34.7241,92600.0
2011-04-11 12:00:00,47.27,47.39,47.27,47.36,184000.0,34.7241,34.8123,34.7241,34.7902,184000.0
2011-04-11 12:05:00,47.36,47.47,47.35,47.47,92400.0,34.7902,34.871,34.7829,34.871,92400.0
2011-04-11 12:10:00,47.47,47.54,47.45,47.46,51600.0,34.871,34.9225,34.8563,34.8637,51600.0
2011-04-11 12:15:00,47.46,47.56,47.44,47.51,63800.0,34.8637,34.9371,34.849,34.9004,63800.0
2011-04-11 12:20:00,47.51,47.67,47.51,47.58,122800.0,34.9004,35.018,34.9004,34.9518,122800.0
2011-04-11 12:25:00,47.6,47.66,47.6,47.66,16800.0,34.9665,35.0106,34.9665,35.0106,16800.0
2011-04-11 12:30:00,47.66,47.66,47.6,47.63,24200.0,35.0106,35.0106,34.9665,34.9886,24200.0
2011-04-11 12:35:00,47.62,47.65,47.53,47.53,31600.0,34.9812,35.0033,34.9151,34.9151,31600.0
2011-04-11 12:40:00,47.54,47.57,47.5,47.55,24400.0,34.9225,34.9445,34.8931,34.9298,24400.0
2011-04-11 12:45:00,47.57,47.58,47.51,47.52,17400.0,34.9445,34.9518,34.9004,34.9078,17400.0
2011-04-11 12:50:00,47.56,47.58,47.54,47.56,24000.0,34.9371,34.9518,34.9225,34.9371,24000.0
2011-04-11 12:55:00,47.56,47.57,47.5,47.5,17400.0,34.9371,34.9445,34.8931,34.8931,17400.0
2011-04-11 13:00:00,47.51,47.52,47.45,47.52,52000.0,34.9004,34.9078,34.8563,34.9078,52000.0
2011-04-11 13:05:00,47.52,47.57,47.52,47.55,30000.0,34.9078,34.9445,34.9078,34.9298,30000.0
2011-04-11 13:10:00,47.57,47.57,47.51,47.51,12800.0,34.9445,34.9445,34.9004,34.9004,12800.0
2011-04-11 13:15:00,47.52,47.53,47.48,47.51,31000.0,34.9078,34.9151,34.8784,34.9004,31000.0
2011-04-11 13:20:00,47.51,47.6,47.51,47.6,22200.0,34.9004,34.9665,34.9004,34.9665,22200.0
2011-04-11 13:25:00,47.6,47.61,47.56,47.6,17200.0,34.9665,34.9739,34.9371,34.9665,17200.0
2011-04-11 13:30:00,47.6,47.65,47.55,47.6,64200.0,34.9665,35.0033,34.9298,34.9665,64200.0
2011-04-11 13:35:00,47.6,47.6,47.5,47.5,23800.0,34.9665,34.9665,34.8931,34.8931,23800.0
2011-04-11 13:40:00,47.51,47.56,47.51,47.53,16200.0,34.9004,34.9371,34.9004,34.9151,16200.0
2011-04-11 13:45:00,47.53,47.54,47.48,47.49,27000.0,34.9151,34.9225,34.8784,34.8857,27000.0
2011-04-11 13:50:00,47.48,47.5,47.46,47.49,41000.0,34.8784,34.8931,34.8637,34.8857,41000.0
2011-04-11 13:55:00,47.49,47.53,47.48,47.53,18000.0,34.8857,34.9151,34.8784,34.9151,18000.0
2011-04-11 14:00:00,47.54,47.58,47.54,47.57,23000.0,34.9225,34.9518,34.9225,34.9445,23000.0
2011-04-11 14:05:00,47.56,47.64,47.55,47.63,58800.0,34.9371,34.9959,34.9298,34.9886,58800.0
2011-04-11 14:10:00,47.63,47.64,47.6,47.6,21800.0,34.9886,34.9959,34.9665,34.9665,21800.0
2011-04-11 14:15:00,47.6,47.63,47.58,47.63,20000.0,34.9665,34.9886,34.9518,34.9886,20000.0
2011-04-11 14:20:00,47.61,47.62,47.56,47.59,54600.0,34.9739,34.9812,34.9371,34.9592,54600.0
2011-04-11 14:25:00,47.59,47.6,47.54,47.57,47400.0,34.9592,34.9665,34.9225,34.9445,47400.0
2011-04-11 14:30:00,47.57,47.63,47.5,47.51,47400.0,34.9445,34.9886,34.8931,34.9004,47400.0
2011-04-11 14:35:00,47.52,47.54,47.49,47.49,30000.0,34.9078,34.9225,34.8857,34.8857,30000.0
2011-04-11 14:40:00,47.5,47.51,47.49,47.49,37200.0,34.8931,34.9004,34.8857,34.8857,37200.0
2011-04-11 14:45:00,47.49,47.51,47.48,47.5,39800.0,34.8857,34.9004,34.8784,34.8931,39800.0
2011-04-11 14:50:00,47.51,47.54,47.5,47.5,23400.0,34.9004,34.9225,34.8931,34.8931,23400.0
2011-04-11 14:55:00,47.5,47.52,47.48,47.51,67000.0,34.8931,34.9078,34.8784,34.9004,67000.0
2011-04-11 15:00:00,47.51,47.51,47.46,47.48,72800.0,34.9004,34.9004,34.8637,34.8784,72800.0
2011-04-11 15:05:00,47.47,47.51,47.47,47.47,52800.0,34.871,34.9004,34.871,34.871,52800.0
2011-04-11 15:10:00,47.47,47.47,47.41,47.46,49400.0,34.871,34.871,34.827,34.8637,49400.0
2011-04-11 15:15:00,47.46,47.49,47.42,47.48,62000.0,34.8637,34.8857,34.8343,34.8784,62000.0
2011-04-11 15:20:00,47.48,47.52,47.47,47.52,57800.0,34.8784,34.9078,34.871,34.9078,57800.0
2011-04-11 15:25:00,47.5,47.52,47.48,47.48,61000.0,34.8931,34.9078,34.8784,34.8784,61000.0
2011-04-11 15:30:00,47.48,47.53,47.46,47.46,59200.0,34.8784,34.9151,34.8637,34.8637,59200.0
2011-04-11 15:35:00,47.47,47.52,47.46,47.5,46800.0,34.871,34.9078,34.8637,34.8931,46800.0
2011-04-11 15:40:00,47.51,47.51,47.46,47.47,38000.0,34.9004,34.9004,34.8637,34.871,38000.0
2011-04-11 15:45:00,47.48,47.6,47.48,47.6,120800.0,34.8784,34.9665,34.8784,34.9665,120800.0
2011-04-11 15:50:00,47.6,47.64,47.59,47.6,105000.0,34.9665,34.9959,34.9592,34.9665,105000.0
2011-04-11 15:55:00,47.6,47.68,47.59,47.67,257400.0,34.9665,35.0253,34.9592,35.018,257400.0
2011-04-12 09:30:00,47.49,47.81,47.41,47.8,182200.0,34.8857,35.1208,34.827,35.1134,182200.0
2011-04-12 09:35:00,47.8,48.19,47.76,48.17,164200.0,35.1134,35.3999,35.0841,35.3852,164200.0
2011-04-12 09:40:00,48.17,48.24,48.12,48.24,127000.0,35.3852,35.4367,35.3485,35.4367,127000.0
2011-04-12 09:45:00,48.24,48.43,48.22,48.38,176200.0,35.4367,35.5762,35.422,35.5395,176200.0
2011-04-12 09:50:00,48.38,48.55,48.26,48.32,151600.0,35.5395,35.6644,35.4514,35.4954,151600.0
2011-04-12 09:55:00,48.28,48.28,47.99,48.11,77200.0,35.4661,35.4661,35.253,35.3412,77200.0
2011-04-12 10:00:00,48.12,48.15,47.98,48.15,98600.0,35.3485,35.3706,35.2457,35.3706,98600.0
2011-04-12 10:05:00,48.17,48.18,47.95,48.05,100400.0,35.3852,35.3926,35.2236,35.2971,100400.0
2011-04-12 10:10:00,48.05,48.22,47.96,48.19,108800.0,35.2971,35.422,35.231,35.3999,108800.0
2011-04-12 10:15:00,48.18,48.43,48.17,48.41,389600.0,35.3926,35.5762,35.3852,35.5615,389600.0
2011-04-12 10:20:00,48.41,48.44,48.33,48.43,119200.0,35.5615,35.5836,35.5028,35.5762,119200.0
2011-04-12 10:25:00,48.43,48.43,48.27,48.36,102000.0,35.5762,35.5762,35.4587,35.5248,102000.0
2011-04-12 10:30:00,48.36,48.37,48.27,48.27,79400.0,35.5248,35.5322,35.4587,35.4587,79400.0
2011-04-12 10:35:00,48.29,48.29,48.15,48.21,39000.0,35.4734,35.4734,35.3706,35.4146,39000.0
2011-04-12 10:40:00,48.21,48.28,48.15,48.15,82400.0,35.4146,35.4661,35.3706,35.3706,82400.0
2011-04-12 10:45:00,48.13,48.16,47.99,48.04,94400.0,35.3559,35.3779,35.253,35.2897,94400.0
2011-04-12 10:50:00,48.04,48.08,48.0,48.06,54400.0,35.2897,35.3191,35.2604,35.3044,54400.0
2011-04-12 10:55:00,48.06,48.23,48.06,48.22,105600.0,35.3044,35.4293,35.3044,35.422,105600.0
2011-04-12 11:00:00,48.18,48.21,48.13,48.13,91400.0,35.3926,35.4146,35.3559,35.3559,91400.0
2011-04-12 11:05:00,48.15,48.21,48.13,48.18,89800.0,35.3706,35.4146,35.3559,35.3926,89800.0
2011-04-12 11:10:00,48.18,48.35,48.18,48.35,81200.0,35.3926,35.5175,35.3926,35.5175,81200.0
2011-04-12 11:15:00,48.35,48.35,48.26,48.27,89200.0,35.5175,35.5175,35.4514,35.4587,89200.0
2011-04-12 11:20:00,48.26,48.34,48.2,48.31,146200.0,35.4514,35.5101,35.4073,35.4881,146200.0
2011-04-12 11:25:00,48.32,48.32,48.21,48.27,95600.0,35.4954,35.4954,35.4146,35.4587,95600.0
2011-04-12 11:30:00,48.27,48.29,48.22,48.28,66000.0,35.4587,35.4734,35.422,35.4661,66000.0
2011-04-12 11:35:00,48.28,48.37,48.28,48.37,42800.0,35.4661,35.5322,35.4661,35.5322,42800.0
2011-04-12 11:40:00,48.35,48.39,48.33,48.37,51600.0,35.5175,35.5469,35.5028,35.5322,51600.0
2011-04-12 11:45:00,48.37,48.37,48.31,48.35,37200.0,35.5322,35.5322,35.4881,35.5175,37200.0
2011-04-12 11:50:00,48.35,48.35,48.3,48.33,30200.0,35.5175,35.5175,35.4807,35.5028,30200.0
2011-04-12 11:55:00,48.32,48.32,48.29,48.31,29800.0,35.4954,35.4954,35.4734,35.4881,29800.0
2011-04-12 12:00:00,48.32,48.33,48.3,48.31,25200.0,35.4954,35.5028,35.4807,35.4881,25200.0
2011-04-12 12:05:00,48.31,48.32,48.3,48.3,23400.0,35.4881,35.4954,35.4807,35.4807,23400.0
2011-04-12 12:10:00,48.3,48.32,48.3,48.3,31400.0,35.4807,35.4954,35.4807,35.4807,31400.0
2011-04-12 12:15:00,48.31,48.34,48.29,48.34,25600.0,35.4881,35.5101,35.4734,35.5101,25600.0
2011-04-12 12:20:00,48.34,48.4,48.33,48.4,54800.0,35.5101,35.5542,35.5028,35.5542,54800.0
2011-04-12 12:25:00,48.39,48.41,48.33,48.34,21200.0,35.5469,35.5615,35.5028,35.5101,21200.0
2011-04-12 12:30:00,48.34,48.35,48.3,48.3,46200.0,35.5101,35.5175,35.4807,35.4807,46200.0
2011-04-12 12:35:00,48.31,48.35,48.31,48.34,32200.0,35.4881,35.5175,35.4881,35.5101,32200.0
2011-04-12 12:40:00,48.34,48.37,48.32,48.35,34400.0,35.5101,35.5322,35.4954,35.5175,34400.0
2011-04-12 12:45:00,48.34,48.38,48.34,48.38,42000.0,35.5101,35.5395,35.5101,35.5395,42000.0
2011-04-12 12:50:00,48.38,48.4,48.35,48.35,25400.0,35.5395,35.5542,35.5175,35.5175,25400.0
2011-04-12 12:55:00,48.35,48.37,48.33,48.34,27000.0,35.5175,35.5322,35.5028,35.5101,27000.0
2011-04-12 13:00:00,48.33,48.38,48.3,48.35,29200.0,35.5028,35.5395,35.4807,35.5175,29200.0
2011-04-12 13:05:00,48.35,48.35,48.3,48.31,23000.0,35.5175,35.5175,35.4807,35.4881,23000.0
2011-04-12 13:10:00,48.3,48.34,48.25,48.26,27600.0,35.4807,35.5101,35.444,35.4514,27600.0
2011-04-12 13:15:00,48.26,48.28,48.24,48.24,20600.0,35.4514,35.4661,35.4367,35.4367,20600.0
2011-04-12 13:20:00,48.24,48.29,48.22,48.29,51400.0,35.4367,35.4734,35.422,35.4734,51400.0
2011-04-12 13:25:00,48.28,48.33,48.27,48.32,20600.0,35.4661,35.5028,35.4587,35.4954,20600.0
2011-04-12 13:30:00,48.33,48.38,48.33,48.38,38400.0,35.5028,35.5395,35.5028,35.5395,38400.0
2011-04-12 13:35:00,48.38,48.38,48.31,48.32,58800.0,35.5395,35.5395,35.4881,35.4954,58800.0
2011-04-12 13:40:00,48.32,48.32,48.26,48.28,29000.0,35.4954,35.4954,35.4514,35.4661,29000.0
2011-04-12 13:45:00,48.29,48.43,48.29,48.41,36600.0,35.4734,35.5762,35.4734,35.5615,36600.0
2011-04-12 13:50:00,48.4,48.41,48.35,48.4,32800.0,35.5542,35.5615,35.5175,35.5542,32800.0
2011-04-12 13:55:00,48.4,48.44,48.38,48.38,35200.0,35.5542,35.5836,35.5395,35.5395,35200.0
2011-04-12 14:00:00,48.38,48.42,48.36,48.36,37200.0,35.5395,35.5689,35.5248,35.5248,37200.0
2011-04-12 14:05:00,48.36,48.46,48.35,48.43,44600.0,35.5248,35.5983,35.5175,35.5762,44600.0
2011-04-12 14:10:00,48.43,48.45,48.37,48.4,41600.0,35.5762,35.5909,35.5322,35.5542,41600.0
2011-04-12 14:15:00,48.4,48.42,48.38,48.4,40800.0,35.5542,35.5689,35.5395,35.5542,40800.0
2011-04-12 14:20:00,48.4,48.45,48.4,48.44,46000.0,35.5542,35.5909,35.5542,35.5836,46000.0
2011-04-12 14:25:00,48.43,48.49,48.43,48.46,67000.0,35.5762,35.6203,35.5762,35.5983,67000.0
2011-04-12 14:30:00,48.46,48.47,48.42,48.43,40200.0,35.5983,35.6056,35.5689,35.5762,40200.0
2011-04-12 14:35:00,48.42,48.45,48.38,48.4,42000.0,35.5689,35.5909,35.5395,35.5542,42000.0
2011-04-12 14:40:00,48.4,48.4,48.38,48.38,31400.0,35.5542,35.5542,35.5395,35.5395,31400.0
2011-04-12 14:45:00,48.38,48.38,48.34,48.36,57400.0,35.5395,35.5395,35.5101,35.5248,57400.0
2011-04-12 14:50:00,48.36,48.38,48.35,48.37,51600.0,35.5248,35.5395,35.5175,35.5322,51600.0
2011-04-12 14:55:00,48.37,48.37,48.34,48.35,47800.0,35.5322,35.5322,35.5101,35.5175,47800.0
2011-04-12 15:00:00,48.36,48.37,48.33,48.35,50400.0,35.5248,35.5322,35.5028,35.5175,50400.0
2011-04-12 15:05:00,48.35,48.41,48.35,48.38,63600.0,35.5175,35.5615,35.5175,35.5395,63600.0
2011-04-12 15:10:00,48.37,48.38,48.35,48.36,73600.0,35.5322,35.5395,35.5175,35.5248,73600.0
2011-04-12 15:15:00,48.36,48.37,48.33,48.34,62800.0,35.5248,35.5322,35.5028,35.5101,62800.0
2011-04-12 15:20:00,48.34,48.34,48.26,48.27,75400.0,35.5101,35.5101,35.4514,35.4587,75400.0
2011-04-12 15:25:00,48.27,48.27,48.23,48.24,84000.0,35.4587,35.4587,35.4293,35.4367,84000.0
2011-04-12 15:30:00,48.23,48.24,48.2,48.23,93200.0,35.4293,35.4367,35.4073,35.4293,93200.0
2011-04-12 15:35:00,48.23,48.3,48.22,48.29,78600.0,35.4293,35.4807,35.422,35.4734,78600.0
2011-04-12 15:40:00,48.29,48.3,48.26,48.26,109600.0,35.4734,35.4807,35.4514,35.4514,109600.0
2011-04-12 15:45:00,48.26,48.26,48.21,48.24,181000.0,35.4514,35.4514,35.4146,35.4367,181000.0
2011-04-12 15:50:00,48.24,48.3,48.24,48.3,160200.0,35.4367,35.4807,35.4367,35.4807,160200.0
2011-04-12 15:55:00,48.3,48.3,48.26,48.27,216200.0,35.4807,35.4807,35.4514,35.4587,216200.0
2011-04-13 09:30:00,48.51,48.62,48.47,48.57,108400.0,35.635,35.7158,35.6056,35.6791,108400.0
2011-04-13 09:35:00,48.56,48.56,48.39,48.4,58600.0,35.6717,35.6717,35.5469,35.5542,58600.0
2011-04-13 09:40:00,48.41,48.46,48.31,48.35,73600.0,35.5615,35.5983,35.4881,35.5175,73600.0
2011-04-13 09:45:00,48.33,48.39,48.31,48.34,70600.0,35.5028,35.5469,35.4881,35.5101,70600.0
2011-04-13 09:50:00,48.33,48.35,48.3,48.33,59000.0,35.5028,35.5175,35.4807,35.5028,59000.0
2011-04-13 09:55:00,48.33,48.33,48.15,48.22,82200.0,35.5028,35.5028,35.3706,35.422,82200.0
2011-04-13 10:00:00,48.21,48.32,48.19,48.3,100800.0,35.4146,35.4954,35.3999,35.4807,100800.0
2011-04-13 10:05:00,48.3,48.32,48.21,48.24,114000.0,35.4807,35.4954,35.4146,35.4367,114000.0
2011-04-13 10:10:00,48.23,48.27,48.2,48.25,88600.0,35.4293,35.4587,35.4073,35.444,88600.0
2011-04-13 10:15:00,48.27,48.35,48.27,48.35,82400.0,35.4587,35.5175,35.4587,35.5175,82400.0
2011-04-13 10:20:00,48.35,48.41,48.35,48.38,51400.0,35.5175,35.5615,35.5175,35.5395,51400.0
2011-04-13 10:25:00,48.4,48.47,48.35,48.42,32200.0,35.5542,35.6056,35.5175,35.5689,32200.0
2011-04-13 10:30:00,48.41,48.44,48.35,48.37,37000.0,35.5615,35.5836,35.5175,35.5322,37000.0
2011-04-13 10:35:00,48.37,48.37,48.32,48.37,56400.0,35.5322,35.5322,35.4954,35.5322,56400.0
2011-04-13 10:40:00,48.36,48.42,48.36,48.4,66600.0,35.5248,35.5689,35.5248,35.5542,66600.0
2011-04-13 10:45:00,48.39,48.48,48.38,48.47,53800.0,35.5469,35.613,35.5395,35.6056,53800.0
2011-04-13 10:50:00,48.46,48.52,48.46,48.48,37600.0,35.5983,35.6424,35.5983,35.613,37600.0
2011-04-13 10:55:00,48.46,48.48,48.44,48.47,56000.0,35.5983,35.613,35.5836,35.6056,56000.0
2011-04-13 11:00:00,48.47,48.47,48.4,48.42,56000.0,35.6056,35.6056,35.5542,35.5689,56000.0
2011-04-13 11:05:00,48.42,48.44,48.38,48.44,44800.0,35.5689,35.5836,35.5395,35.5836,44800.0
2011-04-13 11:10:00,48.44,48.52,48.41,48.52,49000.0,35.5836,35.6424,35.5615,35.6424,49000.0
2011-04-13 11:15:00,48.52,48.58,48.52,48.55,54200.0,35.6424,35.6864,35.6424,35.6644,54200.0
2011-04-13 11:20:00,48.55,48.58,48.52,48.56,45200.0,35.6644,35.6864,35.6424,35.6717,45200.0
2011-04-13 11:25:00,48.56,48.6,48.55,48.57,51800.0,35.6717,35.7011,35.6644,35.6791,51800.0
2011-04-13 11:30:00,48.59,48.66,48.57,48.63,85000.0,35.6938,35.7452,35.6791,35.7232,85000.0
2011-04-13 11:35:00,48.64,48.65,48.51,48.54,55600.0,35.7305,35.7379,35.635,35.657,55600.0
2011-04-13 11:40:00,48.52,48.58,48.52,48.58,71600.0,35.6424,35.6864,35.6424,35.6864,71600.0
2011-04-13 11:45:00,48.57,48.6,48.56,48.58,40800.0,35.6791,35.7011,35.6717,35.6864,40800.0
2011-04-13 11:50:00,48.58,48.6,48.55,48.6,36600.0,35.6864,35.7011,35.6644,35.7011,36600.0
2011-04-13 11:55:00,48.6,48.63,48.49,48.52,70400.0,35.7011,35.7232,35.6203,35.6424,70400.0
2011-04-13 12:00:00,48.53,48.6,48.51,48.56,76000.0,35.6497,35.7011,35.635,35.6717,76000.0
2011-04-13 12:05:00,48.57,48.57,48.52,48.54,41800.0,35.6791,35.6791,35.6424,35.657,41800.0
2011-04-13 12:10:00,48.55,48.57,48.52,48.53,48200.0,35.6644,35.6791,35.6424,35.6497,48200.0
2011-04-13 12:15:00,48.53,48.56,48.52,48.55,70200.0,35.6497,35.6717,35.6424,35.6644,70200.0
2011-04-13 12:20:00,48.55,48.57,48.51,48.56,35200.0,35.6644,35.6791,35.635,35.6717,35200.0
2011-04-13 12:25:00,48.56,48.64,48.55,48.6,243800.0,35.6717,35.7305,35.6644,35.7011,243800.0
2011-04-13 12:30:00,48.59,48.59,48.54,48.54,25400.0,35.6938,35.6938,35.657,35.657,25400.0
2011-04-13 12:35:00,48.55,48.55,48.45,48.48,128400.0,35.6644,35.6644,35.5909,35.613,128400.0
2011-04-13 12:40:00,48.48,48.5,48.46,48.48,108200.0,35.613,35.6277,35.5983,35.613,108200.0
2011-04-13 12:45:00,48.47,48.48,48.38,48.48,71600.0,35.6056,35.613,35.5395,35.613,71600.0
2011-04-13 12:50:00,48.48,48.52,48.45,48.51,75200.0,35.613,35.6424,35.5909,35.635,75200.0
2011-04-13 12:55:00,48.51,48.53,48.47,48.48,97200.0,35.635,35.6497,35.6056,35.613,97200.0
2011-04-13 13:00:00,48.48,48.5,48.47,48.49,100000.0,35.613,35.6277,35.6056,35.6203,100000.0
2011-04-13 13:05:00,48.49,48.49,48.44,48.44,17200.0,35.6203,35.6203,35.5836,35.5836,17200.0
2011-04-13 13:10:00,48.45,48.48,48.42,48.42,28400.0,35.5909,35.613,35.5689,35.5689,28400.0
2011-04-13 13:15:00,48.42,48.46,48.41,48.42,22000.0,35.5689,35.5983,35.5615,35.5689,22000.0
2011-04-13 13:20:00,48.41,48.45,48.41,48.44,15600.0,35.5615,35.5909,35.5615,35.5836,15600.0
2011-04-13 13:25:00,48.44,48.45,48.4,48.43,25400.0,35.5836,35.5909,35.5542,35.5762,25400.0
2011-04-13 13:30:00,48.44,48.46,48.42,48.45,28800.0,35.5836,35.5983,35.5689,35.5909,28800.0
2011-04-13 13:35:00,48.45,48.45,48.41,48.44,31400.0,35.5909,35.5909,35.5615,35.5836,31400.0
2011-04-13 13:40:00,48.43,48.46,48.43,48.43,25800.0,35.5762,35.5983,35.5762,35.5762,25800.0
2011-04-13 13:45:00,48.43,48.44,48.4,48.43,47200.0,35.5762,35.5836,35.5542,35.5762,47200.0
2011-04-13 13:50:00,48.43,48.43,48.35,48.37,30200.0,35.5762,35.5762,35.5175,35.5322,30200.0
2011-04-13 13:55:00,48.37,48.37,48.33,48.37,26200.0,35.5322,35.5322,35.5028,35.5322,26200.0
2011-04-13 14:00:00,48.37,48.41,48.35,48.37,77000.0,35.5322,35.5615,35.5175,35.5322,77000.0
2011-04-13 14:05:00,48.37,48.37,48.31,48.35,75200.0,35.5322,35.5322,35.4881,35.5175,75200.0
2011-04-13 14:10:00,48.36,48.38,48.3,48.31,573600.0,35.5248,35.5395,35.4807,35.4881,573600.0
2011-04-13 14:15:00,48.31,48.32,48.22,48.27,79600.0,35.4881,35.4954,35.422,35.4587,79600.0
2011-04-13 14:20:00,48.27,48.36,48.26,48.36,29600.0,35.4587,35.5248,35.4514,35.5248,29600.0
2011-04-13 14:25:00,48.36,48.43,48.33,48.38,30000.0,35.5248,35.5762,35.5028,35.5395,30000.0
2011-04-13 14:30:00,48.38,48.41,48.34,48.34,32000.0,35.5395,35.5615,35.5101,35.5101,32000.0
2011-04-13 14:35:00,48.34,48.38,48.3,48.3,45800.0,35.5101,35.5395,35.4807,35.4807,45800.0
2011-04-13 14:40:00,48.31,48.39,48.3,48.38,72800.0,35.4881,35.5469,35.4807,35.5395,72800.0
2011-04-13 14:45:00,48.38,48.43,48.35,48.41,78800.0,35.5395,35.5762,35.5175,35.5615,78800.0
2011-04-13 14:50:00,48.42,48.48,48.41,48.47,56600.0,35.5689,35.613,35.5615,35.6056,56600.0
2011-04-13 14:55:00,48.46,48.51,48.46,48.48,45600.0,35.5983,35.635,35.5983,35.613,45600.0
2011-04-13 15:00:00,48.48,48.59,48.48,48.55,60600.0,35.613,35.6938,35.613,35.6644,60600.0
2011-04-13 15:05:00,48.55,48.57,48.48,48.51,46200.0,35.6644,35.6791,35.613,35.635,46200.0
2011-04-13 15:10:00,48.51,48.55,48.5,48.53,62600.0,35.635,35.6644,35.6277,35.6497,62600.0
2011-04-13 15:15:00,48.53,48.59,48.49,48.59,101200.0,35.6497,35.6938,35.6203,35.6938,101200.0
2011-04-13 15:20:00,48.59,48.6,48.56,48.59,44200.0,35.6938,35.7011,35.6717,35.6938,44200.0
2011-04-13 15:25:00,48.58,48.59,48.54,48.55,80400.0,35.6864,35.6938,35.657,35.6644,80400.0
2011-04-13 15:30:00,48.54,48.54,48.44,48.44,73800.0,35.657,35.657,35.5836,35.5836,73800.0
2011-04-13 15:35:00,48.44,48.51,48.42,48.51,43800.0,35.5836,35.635,35.5689,35.635,43800.0
2011-04-13 15:40:00,48.51,48.56,48.5,48.53,54600.0,35.635,35.6717,35.6277,35.6497,54600.0
2011-04-13 15:45:00,48.54,48.55,48.47,48.54,138600.0,35.657,35.6644,35.6056,35.657,138600.0
2011-04-13 15:50:00,48.52,48.52,48.46,48.47,110400.0,35.6424,35.6424,35.5983,35.6056,110400.0
2011-04-13 15:55:00,48.46,48.48,48.43,48.46,128800.0,35.5983,35.613,35.5762,35.5983,128800.0
2011-04-14 09:30:00,48.01,48.05,47.83,48.0,147200.0,35.2677,35.2971,35.1355,35.2604,147200.0
2011-04-14 09:35:00,47.99,48.11,47.99,48.08,111400.0,35.253,35.3412,35.253,35.3191,111400.0
2011-04-14 09:40:00,48.07,48.16,48.06,48.1,98600.0,35.3118,35.3779,35.3044,35.3338,98600.0
2011-04-14 09:45:00,48.1,48.13,47.93,47.93,142000.0,35.3338,35.3559,35.2089,35.2089,142000.0
2011-04-14 09:50:00,47.93,48.04,47.82,47.97,106200.0,35.2089,35.2897,35.1281,35.2383,106200.0
2011-04-14 09:55:00,47.97,48.26,47.92,48.21,109600.0,35.2383,35.4514,35.2016,35.4146,109600.0
2011-04-14 10:00:00,48.2,48.35,48.19,48.3,90200.0,35.4073,35.5175,35.3999,35.4807,90200.0
2011-04-14 10:05:00,48.32,48.35,48.19,48.32,97000.0,35.4954,35.5175,35.3999,35.4954,97000.0
2011-04-14 10:10:00,48.33,48.35,48.21,48.21,68800.0,35.5028,35.5175,35.4146,35.4146,68800.0
2011-04-14 10:15:00,48.19,48.39,48.19,48.37,54400.0,35.3999,35.5469,35.3999,35.5322,54400.0
2011-04-14 10:20:00,48.35,48.42,48.32,48.42,90400.0,35.5175,35.5689,35.4954,35.5689,90400.0
2011-04-14 10:25:00,48.42,48.49,48.39,48.47,59000.0,35.5689,35.6203,35.5469,35.6056,59000.0
2011-04-14 10:30:00,48.48,48.49,48.41,48.41,46200.0,35.613,35.6203,35.5615,35.5615,46200.0
2011-04-14 10:35:00,48.41,48.52,48.41,48.5,55400.0,35.5615,35.6424,35.5615,35.6277,55400.0
2011-04-14 10:40:00,48.49,48.5,48.33,48.33,59800.0,35.6203,35.6277,35.5028,35.5028,59800.0
2011-04-14 10:45:00,48.34,48.42,48.34,48.4,51400.0,35.5101,35.5689,35.5101,35.5542,51400.0
2011-04-14 10:50:00,48.38,48.46,48.37,48.4,32800.0,35.5395,35.5983,35.5322,35.5542,32800.0
2011-04-14 10:55:00,48.4,48.44,48.35,48.41,30000.0,35.5542,35.5836,35.5175,35.5615,30000.0
2011-04-14 11:00:00,48.4,48.47,48.35,48.47,37600.0,35.5542,35.6056,35.5175,35.6056,37600.0
2011-04-14 11:05:00,48.46,48.52,48.43,48.47,35200.0,35.5983,35.6424,35.5762,35.6056,35200.0
2011-04-14 11:10:00,48.49,48.49,48.37,48.38,25200.0,35.6203,35.6203,35.5322,35.5395,25200.0
2011-04-14 11:15:00,48.35,48.4,48.31,48.38,75000.0,35.5175,35.5542,35.4881,35.5395,75000.0
2011-04-14 11:20:00,48.38,48.4,48.32,48.33,39200.0,35.5395,35.5542,35.4954,35.5028,39200.0
2011-04-14 11:25:00,48.33,48.38,48.3,48.34,25800.0,35.5028,35.5395,35.4807,35.5101,25800.0
2011-04-14 11:30:00,48.34,48.41,48.33,48.35,34400.0,35.5101,35.5615,35.5028,35.5175,34400.0
2011-04-14 11:35:00,48.33,48.34,48.27,48.34,43400.0,35.5028,35.5101,35.4587,35.5101,43400.0
2011-04-14 11:40:00,48.33,48.33,48.24,48.32,43000.0,35.5028,35.5028,35.4367,35.4954,43000.0
2011-04-14 11:45:00,48.33,48.41,48.32,48.39,30400.0,35.5028,35.5615,35.4954,35.5469,30400.0
2011-04-14 11:50:00,48.38,48.44,48.33,48.39,84000.0,35.5395,35.5836,35.5028,35.5469,84000.0
2011-04-14 11:55:00,48.39,48.41,48.34,48.38,26000.0,35.5469,35.5615,35.5101,35.5395,26000.0
2011-04-14 12:00:00,48.38,48.5,48.38,48.5,42600.0,35.5395,35.6277,35.5395,35.6277,42600.0
2011-04-14 12:05:00,48.49,48.5,48.45,48.49,19200.0,35.6203,35.6277,35.5909,35.6203,19200.0
2011-04-14 12:10:00,48.5,48.57,48.49,48.56,23800.0,35.6277,35.6791,35.6203,35.6717,23800.0
2011-04-14 12:15:00,48.57,48.59,48.52,48.55,34400.0,35.6791,35.6938,35.6424,35.6644,34400.0
2011-04-14 12:20:00,48.55,48.6,48.54,48.58,36200.0,35.6644,35.7011,35.657,35.6864,36200.0
2011-04-14 12:25:00,48.58,48.59,48.56,48.57,30800.0,35.6864,35.6938,35.6717,35.6791,30800.0
2011-04-14 12:30:00,48.58,48.62,48.55,48.6,50200.0,35.6864,35.7158,35.6644,35.7011,50200.0
2011-04-14 12:35:00,48.59,48.62,48.57,48.58,52000.0,35.6938,35.7158,35.6791,35.6864,52000.0
2011-04-14 12:40:00,48.59,48.63,48.56,48.63,29000.0,35.6938,35.7232,35.6717,35.7232,29000.0
2011-04-14 12:45:00,48.62,48.63,48.53,48.53,32000.0,35.7158,35.7232,35.6497,35.6497,32000.0
2011-04-14 12:50:00,48.53,48.54,48.49,48.5,40800.0,35.6497,35.657,35.6203,35.6277,40800.0
2011-04-14 12:55:00,48.5,48.51,48.46,48.46,29000.0,35.6277,35.635,35.5983,35.5983,29000.0
2011-04-14 13:00:00,48.46,48.48,48.42,48.46,48000.0,35.5983,35.613,35.5689,35.5983,48000.0
2011-04-14 13:05:00,48.46,48.48,48.37,48.38,62400.0,35.5983,35.613,35.5322,35.5395,62400.0
2011-04-14 13:10:00,48.38,48.45,48.38,48.38,82200.0,35.5395,35.5909,35.5395,35.5395,82200.0
2011-04-14 13:15:00,48.38,48.42,48.38,48.38,65600.0,35.5395,35.5689,35.5395,35.5395,65600.0
2011-04-14 13:20:00,48.38,48.39,48.25,48.27,96200.0,35.5395,35.5469,35.444,35.4587,96200.0
2011-04-14 13:25:00,48.27,48.35,48.26,48.34,64800.0,35.4587,35.5175,35.4514,35.5101,64800.0
2011-04-14 13:30:00,48.35,48.41,48.35,48.4,54800.0,35.5175,35.5615,35.5175,35.5542,54800.0
2011-04-14 13:35:00,48.4,48.43,48.35,48.37,62400.0,35.5542,35.5762,35.5175,35.5322,62400.0
2011-04-14 13:40:00,48.37,48.43,48.37,48.4,57800.0,35.5322,35.5762,35.5322,35.5542,57800.0
2011-04-14 13:45:00,48.41,48.48,48.4,48.47,54000.0,35.5615,35.613,35.5542,35.6056,54000.0
2011-04-14 13:50:00,48.47,48.5,48.46,48.49,69200.0,35.6056,35.6277,35.5983,35.6203,69200.0
2011-04-14 13:55:00,48.48,48.49,48.44,48.46,70000.0,35.613,35.6203,35.5836,35.5983,70000.0
2011-04-14 14:00:00,48.46,48.54,48.46,48.54,56000.0,35.5983,35.657,35.5983,35.657,56000.0
2011-04-14 14:05:00,48.54,48.64,48.54,48.64,62200.0,35.657,35.7305,35.657,35.7305,62200.0
2011-04-14 14:10:00,48.63,48.67,48.63,48.66,73800.0,35.7232,35.7525,35.7232,35.7452,73800.0
2011-04-14 14:15:00,48.66,48.7,48.66,48.69,69200.0,35.7452,35.7746,35.7452,35.7672,69200.0
2011-04-14 14:20:00,48.7,48.75,48.7,48.72,72400.0,35.7746,35.8113,35.7746,35.7893,72400.0
2011-04-14 14:25:00,48.72,48.74,48.69,48.69,103600.0,35.7893,35.804,35.7672,35.7672,103600.0
2011-04-14 14:30:00,48.69,48.75,48.68,48.7,113400.0,35.7672,35.8113,35.7599,35.7746,113400.0
2011-04-14 14:35:00,48.69,48.72,48.69,48.71,85400.0,35.7672,35.7893,35.7672,35.7819,85400.0
2011-04-14 14:40:00,48.69,48.72,48.65,48.66,76400.0,35.7672,35.7893,35.7379,35.7452,76400.0
2011-04-14 14:45:00,48.66,48.71,48.63,48.7,80400.0,35.7452,35.7819,35.7232,35.7746,80400.0
2011-04-14 14:50:00,48.7,48.77,48.7,48.74,79400.0,35.7746,35.826,35.7746,35.804,79400.0
2011-04-14 14:55:00,48.74,48.79,48.74,48.77,110200.0,35.804,35.8407,35.804,35.826,110200.0
2011-04-14 15:00:00,48.77,48.85,48.75,48.84,125600.0,35.826,35.8848,35.8113,35.8774,125600.0
2011-04-14 15:05:00,48.85,48.87,48.83,48.84,98600.0,35.8848,35.8995,35.8701,35.8774,98600.0
2011-04-14 15:10:00,48.84,48.86,48.81,48.83,109200.0,35.8774,35.8921,35.8554,35.8701,109200.0
2011-04-14 15:15:00,48.84,48.9,48.82,48.88,95800.0,35.8774,35.9215,35.8627,35.9068,95800.0
2011-04-14 15:20:00,48.88,48.9,48.85,48.88,111000.0,35.9068,35.9215,35.8848,35.9068,111000.0
2011-04-14 15:25:00,48.88,48.88,48.83,48.84,90800.0,35.9068,35.9068,35.8701,35.8774,90800.0
2011-04-14 15:30:00,48.84,48.85,48.74,48.74,132600.0,35.8774,35.8848,35.804,35.804,132600.0
2011-04-14 15:35:00,48.74,48.77,48.73,48.75,96200.0,35.804,35.826,35.7966,35.8113,96200.0
2011-04-14 15:40:00,48.75,48.77,48.7,48.7,102400.0,35.8113,35.826,35.7746,35.7746,102400.0
2011-04-14 15:45:00,48.7,48.71,48.62,48.63,233800.0,35.7746,35.7819,35.7158,35.7232,233800.0
2011-04-14 15:50:00,48.63,48.68,48.62,48.68,144000.0,35.7232,35.7599,35.7158,35.7599,144000.0
2011-04-14 15:55:00,48.68,48.73,48.67,48.69,211400.0,35.7599,35.7966,35.7525,35.7672,211400.0
2011-04-15 09:30:00,48.76,48.83,48.66,48.66,600600.0,35.8187,35.8701,35.7452,35.7452,600600.0
2011-04-15 09:35:00,48.68,48.71,48.56,48.56,40200.0,35.7599,35.7819,35.6717,35.6717,40200.0
2011-04-15 09:40:00,48.56,48.6,48.45,48.49,70000.0,35.6717,35.7011,35.5909,35.6203,70000.0
2011-04-15 09:45:00,48.49,48.58,48.47,48.55,39800.0,35.6203,35.6864,35.6056,35.6644,39800.0
2011-04-15 09:50:00,48.54,48.71,48.52,48.71,35000.0,35.657,35.7819,35.6424,35.7819,35000.0
2011-04-15 09:55:00,48.71,48.9,48.71,48.85,45200.0,35.7819,35.9215,35.7819,35.8848,45200.0
2011-04-15 10:00:00,48.86,49.0,48.85,48.98,64200.0,35.8921,35.995,35.8848,35.9803,64200.0
2011-04-15 10:05:00,48.99,49.0,48.86,48.86,46000.0,35.9876,35.995,35.8921,35.8921,46000.0
2011-04-15 10:10:00,48.87,48.97,48.84,48.96,56000.0,35.8995,35.9729,35.8774,35.9656,56000.0
2011-04-15 10:15:00,48.95,48.95,48.77,48.77,67400.0,35.9582,35.9582,35.826,35.826,67400.0
2011-04-15 10:20:00,48.77,48.83,48.74,48.83,52400.0,35.826,35.8701,35.804,35.8701,52400.0
2011-04-15 10:25:00,48.83,48.88,48.79,48.85,55600.0,35.8701,35.9068,35.8407,35.8848,55600.0
2011-04-15 10:30:00,48.86,48.92,48.71,48.72,85200.0,35.8921,35.9362,35.7819,35.7893,85200.0
2011-04-15 10:35:00,48.72,48.72,48.62,48.67,77000.0,35.7893,35.7893,35.7158,35.7525,77000.0
2011-04-15 10:40:00,48.65,48.72,48.64,48.71,38400.0,35.7379,35.7893,35.7305,35.7819,38400.0
2011-04-15 10:45:00,48.71,48.71,48.61,48.65,55600.0,35.7819,35.7819,35.7085,35.7379,55600.0
2011-04-15 10:50:00,48.66,48.73,48.66,48.73,36000.0,35.7452,35.7966,35.7452,35.7966,36000.0
2011-04-15 10:55:00,48.73,48.74,48.65,48.68,47000.0,35.7966,35.804,35.7379,35.7599,47000.0
2011-04-15 11:00:00,48.68,48.74,48.65,48.71,49400.0,35.7599,35.804,35.7379,35.7819,49400.0
2011-04-15 11:05:00,48.71,48.71,48.65,48.67,39800.0,35.7819,35.7819,35.7379,35.7525,39800.0
2011-04-15 11:10:00,48.68,48.7,48.63,48.65,50200.0,35.7599,35.7746,35.7232,35.7379,50200.0
2011-04-15 11:15:00,48.65,48.71,48.65,48.68,22400.0,35.7379,35.7819,35.7379,35.7599,22400.0
2011-04-15 11:20:00,48.68,48.74,48.67,48.74,64200.0,35.7599,35.804,35.7525,35.804,64200.0
2011-04-15 11:25:00,48.74,48.79,48.7,48.78,67200.0,35.804,35.8407,35.7746,35.8333,67200.0
2011-04-15 11:30:00,48.77,48.85,48.76,48.84,25400.0,35.826,35.8848,35.8187,35.8774,25400.0
2011-04-15 11:35:00,48.84,48.88,48.84,48.88,15600.0,35.8774,35.9068,35.8774,35.9068,15600.0
2011-04-15 11:40:00,48.88,48.94,48.87,48.93,19800.0,35.9068,35.9509,35.8995,35.9435,19800.0
2011-04-15 11:45:00,48.93,48.95,48.9,48.94,22800.0,35.9435,35.9582,35.9215,35.9509,22800.0
2011-04-15 11:50:00,48.94,48.94,48.89,48.91,34600.0,35.9509,35.9509,35.9142,35.9288,34600.0
2011-04-15 11:55:00,48.91,48.96,48.9,48.91,43200.0,35.9288,35.9656,35.9215,35.9288,43200.0
2011-04-15 12:00:00,48.91,48.96,48.91,48.93,34600.0,35.9288,35.9656,35.9288,35.9435,34600.0
2011-04-15 12:05:00,48.93,48.94,48.91,48.93,70000.0,35.9435,35.9509,35.9288,35.9435,70000.0
2011-04-15 12:10:00,48.93,49.02,48.93,49.02,56400.0,35.9435,36.0096,35.9435,36.0096,56400.0
2011-04-15 12:15:00,49.01,49.08,49.01,49.06,41400.0,36.0023,36.0537,36.0023,36.039,41400.0
2011-04-15 12:20:00,49.07,49.1,49.04,49.08,50800.0,36.0464,36.0684,36.0243,36.0537,50800.0
2011-04-15 12:25:00,49.1,49.1,49.07,49.1,42400.0,36.0684,36.0684,36.0464,36.0684,42400.0
2011-04-15 12:30:00,49.1,49.1,49.04,49.07,39800.0,36.0684,36.0684,36.0243,36.0464,39800.0
2011-04-15 12:35:00,49.08,49.14,49.08,49.13,42200.0,36.0537,36.0978,36.0537,36.0905,42200.0
2011-04-15 12:40:00,49.14,49.17,49.12,49.15,30400.0,36.0978,36.1198,36.0831,36.1051,30400.0
2011-04-15 12:45:00,49.15,49.19,49.15,49.16,54200.0,36.1051,36.1345,36.1051,36.1125,54200.0
2011-04-15 12:50:00,49.16,49.2,49.15,49.16,62000.0,36.1125,36.1419,36.1051,36.1125,62000.0
2011-04-15 12:55:00,49.17,49.22,49.15,49.21,39600.0,36.1198,36.1566,36.1051,36.1492,39600.0
2011-04-15 13:00:00,49.22,49.23,49.16,49.2,36000.0,36.1566,36.1639,36.1125,36.1419,36000.0
2011-04-15 13:05:00,49.2,49.22,49.17,49.22,32000.0,36.1419,36.1566,36.1198,36.1566,32000.0
2011-04-15 13:10:00,49.21,49.23,49.18,49.22,31600.0,36.1492,36.1639,36.1272,36.1566,31600.0
2011-04-15 13:15:00,49.22,49.22,49.17,49.19,35000.0,36.1566,36.1566,36.1198,36.1345,35000.0
2011-04-15 13:20:00,49.18,49.18,49.13,49.14,60800.0,36.1272,36.1272,36.0905,36.0978,60800.0
2011-04-15 13:25:00,49.13,49.15,49.05,49.07,44800.0,36.0905,36.1051,36.0317,36.0464,44800.0
2011-04-15 13:30:00,49.07,49.13,49.04,49.12,58000.0,36.0464,36.0905,36.0243,36.0831,58000.0
2011-04-15 13:35:00,49.11,49.17,49.1,49.16,25000.0,36.0758,36.1198,36.0684,36.1125,25000.0
2011-04-15 13:40:00,49.16,49.2,49.15,49.17,39000.0,36.1125,36.1419,36.1051,36.1198,39000.0
2011-04-15 13:45:00,49.17,49.23,49.17,49.23,31600.0,36.1198,36.1639,36.1198,36.1639,31600.0
2011-04-15 13:50:00,49.23,49.24,49.21,49.23,38200.0,36.1639,36.1713,36.1492,36.1639,38200.0
2011-04-15 13:55:00,49.23,49.24,49.17,49.19,49400.0,36.1639,36.1713,36.1198,36.1345,49400.0
2011-04-15 14:00:00,49.19,49.27,49.19,49.27,36400.0,36.1345,36.1933,36.1345,36.1933,36400.0
2011-04-15 14:05:00,49.27,49.32,49.26,49.31,43000.0,36.1933,36.23,36.186,36.2227,43000.0
2011-04-15 14:10:00,49.31,49.35,49.27,49.34,45200.0,36.2227,36.2521,36.1933,36.2447,45200.0
2011-04-15 14:15:00,49.35,49.37,49.32,49.35,52000.0,36.2521,36.2668,36.23,36.2521,52000.0
2011-04-15 14:20:00,49.36,49.4,49.36,49.38,38800.0,36.2594,36.2888,36.2594,36.2741,38800.0
2011-04-15 14:25:00,49.39,49.4,49.35,49.39,37400.0,36.2814,36.2888,36.2521,36.2814,37400.0
2011-04-15 14:30:00,49.4,49.43,49.38,49.42,54400.0,36.2888,36.3108,36.2741,36.3035,54400.0
2011-04-15 14:35:00,49.42,49.45,49.41,49.41,60800.0,36.3035,36.3255,36.2961,36.2961,60800.0
2011-04-15 14:40:00,49.42,49.45,49.42,49.45,42600.0,36.3035,36.3255,36.3035,36.3255,42600.0
2011-04-15 14:45:00,49.45,49.45,49.41,49.42,44400.0,36.3255,36.3255,36.2961,36.3035,44400.0
2011-04-15 14:50:00,49.43,49.43,49.39,49.42,53800.0,36.3108,36.3108,36.2814,36.3035,53800.0
2011-04-15 14:55:00,49.43,49.45,49.42,49.44,33800.0,36.3108,36.3255,36.3035,36.3182,33800.0
2011-04-15 15:00:00,49.44,49.45,49.42,49.42,49000.0,36.3182,36.3255,36.3035,36.3035,49000.0
2011-04-15 15:05:00,49.41,49.41,49.37,49.37,43200.0,36.2961,36.2961,36.2668,36.2668,43200.0
2011-04-15 15:10:00,49.37,49.37,49.31,49.33,69800.0,36.2668,36.2668,36.2227,36.2374,69800.0
2011-04-15 15:15:00,49.33,49.34,49.27,49.33,47000.0,36.2374,36.2447,36.1933,36.2374,47000.0
2011-04-15 15:20:00,49.34,49.34,49.23,49.24,56600.0,36.2447,36.2447,36.1639,36.1713,56600.0
2011-04-15 15:25:00,49.25,49.26,49.21,49.25,63800.0,36.1786,36.186,36.1492,36.1786,63800.0
2011-04-15 15:30:00,49.25,49.29,49.23,49.28,51200.0,36.1786,36.208,36.1639,36.2006,51200.0
2011-04-15 15:35:00,49.28,49.29,49.2,49.22,56600.0,36.2006,36.208,36.1419,36.1566,56600.0
2011-04-15 15:40:00,49.21,49.24,49.12,49.12,99600.0,36.1492,36.1713,36.0831,36.0831,99600.0
2011-04-15 15:45:00,49.12,49.14,49.1,49.12,167200.0,36.0831,36.0978,36.0684,36.0831,167200.0
2011-04-15 15:50:00,49.12,49.16,49.12,49.15,139800.0,36.0831,36.1125,36.0831,36.1051,139800.0
2011-04-15 15:55:00,49.15,49.17,49.12,49.15,242400.0,36.1051,36.1198,36.0831,36.1051,242400.0
2011-04-18 09:30:00,48.48,48.55,48.27,48.3,111800.0,35.613,35.6644,35.4587,35.4807,111800.0
2011-04-18 09:35:00,48.3,48.49,48.29,48.42,61800.0,35.4807,35.6203,35.4734,35.5689,61800.0
2011-04-18 09:40:00,48.43,48.65,48.27,48.44,82000.0,35.5762,35.7379,35.4587,35.5836,82000.0
2011-04-18 09:45:00,48.46,48.47,48.25,48.34,58600.0,35.5983,35.6056,35.444,35.5101,58600.0
2011-04-18 09:50:00,48.32,48.4,48.18,48.29,58000.0,35.4954,35.5542,35.3926,35.4734,58000.0
2011-04-18 09:55:00,48.32,48.35,48.23,48.27,35200.0,35.4954,35.5175,35.4293,35.4587,35200.0
2011-04-18 10:00:00,48.27,48.31,48.13,48.23,50400.0,35.4587,35.4881,35.3559,35.4293,50400.0
2011-04-18 10:05:00,48.24,48.24,48.07,48.15,34600.0,35.4367,35.4367,35.3118,35.3706,34600.0
2011-04-18 10:10:00,48.13,48.17,48.07,48.09,30200.0,35.3559,35.3852,35.3118,35.3265,30200.0
2011-04-18 10:15:00,48.09,48.25,48.07,48.23,41600.0,35.3265,35.444,35.3118,35.4293,41600.0
2011-04-18 10:20:00,48.21,48.33,48.2,48.27,96000.0,35.4146,35.5028,35.4073,35.4587,96000.0
2011-04-18 10:25:00,48.26,48.26,48.16,48.18,38400.0,35.4514,35.4514,35.3779,35.3926,38400.0
2011-04-18 10:30:00,48.19,48.33,48.17,48.23,47800.0,35.3999,35.5028,35.3852,35.4293,47800.0
2011-04-18 10:35:00,48.24,48.32,48.24,48.24,75600.0,35.4367,35.4954,35.4367,35.4367,75600.0
2011-04-18 10:40:00,48.24,48.26,48.07,48.07,93200.0,35.4367,35.4514,35.3118,35.3118,93200.0
2011-04-18 10:45:00,48.06,48.08,47.97,47.99,79200.0,35.3044,35.3191,35.2383,35.253,79200.0
2011-04-18 10:50:00,47.97,48.02,47.88,47.95,101200.0,35.2383,35.2751,35.1722,35.2236,101200.0
2011-04-18 10:55:00,47.94,47.96,47.83,47.85,81800.0,35.2163,35.231,35.1355,35.1502,81800.0
2011-04-18 11:00:00,47.87,48.02,47.87,47.88,125400.0,35.1649,35.2751,35.1649,35.1722,125400.0
2011-04-18 11:05:00,47.87,47.94,47.82,47.87,58600.0,35.1649,35.2163,35.1281,35.1649,58600.0
2011-04-18 11:10:00,47.88,48.02,47.87,47.93,61800.0,35.1722,35.2751,35.1649,35.2089,61800.0
2011-04-18 11:15:00,47.93,47.96,47.87,47.91,30800.0,35.2089,35.231,35.1649,35.1943,30800.0
2011-04-18 11:20:00,47.91,47.99,47.86,47.92,48200.0,35.1943,35.253,35.1575,35.2016,48200.0
2011-04-18 11:25:00,47.92,48.0,47.91,47.97,29400.0,35.2016,35.2604,35.1943,35.2383,29400.0
2011-04-18 11:30:00,47.96,47.99,47.9,47.95,29200.0,35.231,35.253,35.1869,35.2236,29200.0
2011-04-18 11:35:00,47.95,48.01,47.95,47.95,39400.0,35.2236,35.2677,35.2236,35.2236,39400.0
2011-04-18 11:40:00,47.96,48.05,47.92,48.02,28400.0,35.231,35.2971,35.2016,35.2751,28400.0
2011-04-18 11:45:00,48.02,48.13,48.02,48.08,51800.0,35.2751,35.3559,35.2751,35.3191,51800.0
2011-04-18 11:50:00,48.07,48.14,48.02,48.08,53400.0,35.3118,35.3632,35.2751,35.3191,53400.0
2011-04-18 11:55:00,48.1,48.1,48.01,48.04,37200.0,35.3338,35.3338,35.2677,35.2897,37200.0
2011-04-18 12:00:00,48.03,48.05,47.99,48.05,32000.0,35.2824,35.2971,35.253,35.2971,32000.0
2011-04-18 12:05:00,48.05,48.12,48.05,48.1,43400.0,35.2971,35.3485,35.2971,35.3338,43400.0
2011-04-18 12:10:00,48.1,48.2,48.05,48.09,57600.0,35.3338,35.4073,35.2971,35.3265,57600.0
2011-04-18 12:15:00,48.08,48.08,48.0,48.06,24600.0,35.3191,35.3191,35.2604,35.3044,24600.0
2011-04-18 12:20:00,48.05,48.06,47.95,47.99,50000.0,35.2971,35.3044,35.2236,35.253,50000.0
2011-04-18 12:25:00,47.98,48.1,47.97,48.09,44000.0,35.2457,35.3338,35.2383,35.3265,44000.0
2011-04-18 12:30:00,48.08,48.1,48.03,48.08,28600.0,35.3191,35.3338,35.2824,35.3191,28600.0
2011-04-18 12:35:00,48.08,48.13,48.02,48.12,31000.0,35.3191,35.3559,35.2751,35.3485,31000.0
2011-04-18 12:40:00,48.13,48.13,48.06,48.09,22200.0,35.3559,35.3559,35.3044,35.3265,22200.0
2011-04-18 12:45:00,48.09,48.11,48.06,48.08,13600.0,35.3265,35.3412,35.3044,35.3191,13600.0
2011-04-18 12:50:00,48.07,48.09,48.04,48.09,14800.0,35.3118,35.3265,35.2897,35.3265,14800.0
2011-04-18 12:55:00,48.07,48.16,48.07,48.08,22600.0,35.3118,35.3779,35.3118,35.3191,22600.0
2011-04-18 13:00:00,48.08,48.1,48.05,48.1,38600.0,35.3191,35.3338,35.2971,35.3338,38600.0
2011-04-18 13:05:00,48.11,48.11,48.04,48.04,16600.0,35.3412,35.3412,35.2897,35.2897,16600.0
2011-04-18 13:10:00,48.04,48.05,47.98,48.01,63600.0,35.2897,35.2971,35.2457,35.2677,63600.0
2011-04-18 13:15:00,47.99,48.07,47.98,48.07,21400.0,35.253,35.3118,35.2457,35.3118,21400.0
2011-04-18 13:20:00,48.05,48.05,48.01,48.05,13000.0,35.2971,35.2971,35.2677,35.2971,13000.0
2011-04-18 13:25:00,48.07,48.07,48.01,48.04,18000.0,35.3118,35.3118,35.2677,35.2897,18000.0
2011-04-18 13:30:00,48.04,48.06,48.01,48.05,20800.0,35.2897,35.3044,35.2677,35.2971,20800.0
2011-04-18 13:35:00,48.04,48.05,48.01,48.01,10600.0,35.2897,35.2971,35.2677,35.2677,10600.0
2011-04-18 13:40:00,48.01,48.1,48.0,48.08,41200.0,35.2677,35.3338,35.2604,35.3191,41200.0
2011-04-18 13:45:00,48.08,48.12,48.07,48.09,20200.0,35.3191,35.3485,35.3118,35.3265,20200.0
2011-04-18 13:50:00,48.09,48.15,48.08,48.14,16400.0,35.3265,35.3706,35.3191,35.3632,16400.0
2011-04-18 13:55:00,48.16,48.19,48.13,48.18,30400.0,35.3779,35.3999,35.3559,35.3926,30400.0
2011-04-18 14:00:00,48.18,48.21,48.17,48.2,64600.0,35.3926,35.4146,35.3852,35.4073,64600.0
2011-04-18 14:05:00,48.2,48.22,48.14,48.21,44600.0,35.4073,35.422,35.3632,35.4146,44600.0
2011-04-18 14:10:00,48.21,48.23,48.17,48.22,34400.0,35.4146,35.4293,35.3852,35.422,34400.0
2011-04-18 14:15:00,48.22,48.22,48.13,48.16,51200.0,35.422,35.422,35.3559,35.3779,51200.0
2011-04-18 14:20:00,48.17,48.23,48.12,48.21,41200.0,35.3852,35.4293,35.3485,35.4146,41200.0
2011-04-18 14:25:00,48.22,48.23,48.15,48.19,42800.0,35.422,35.4293,35.3706,35.3999,42800.0
2011-04-18 14:30:00,48.2,48.29,48.19,48.27,36600.0,35.4073,35.4734,35.3999,35.4587,36600.0
2011-04-18 14:35:00,48.27,48.35,48.26,48.35,35600.0,35.4587,35.5175,35.4514,35.5175,35600.0
2011-04-18 14:40:00,48.35,48.37,48.31,48.32,68000.0,35.5175,35.5322,35.4881,35.4954,68000.0
2011-04-18 14:45:00,48.34,48.45,48.34,48.41,48000.0,35.5101,35.5909,35.5101,35.5615,48000.0
2011-04-18 14:50:00,48.41,48.45,48.35,48.41,38200.0,35.5615,35.5909,35.5175,35.5615,38200.0
2011-04-18 14:55:00,48.42,48.49,48.39,48.44,53600.0,35.5689,35.6203,35.5469,35.5836,53600.0
2011-04-18 15:00:00,48.44,48.45,48.37,48.39,42000.0,35.5836,35.5909,35.5322,35.5469,42000.0
2011-04-18 15:05:00,48.41,48.44,48.34,48.35,39200.0,35.5615,35.5836,35.5101,35.5175,39200.0
2011-04-18 15:10:00,48.37,48.38,48.34,48.38,32400.0,35.5322,35.5395,35.5101,35.5395,32400.0
2011-04-18 15:15:00,48.37,48.54,48.37,48.48,86200.0,35.5322,35.657,35.5322,35.613,86200.0
2011-04-18 15:20:00,48.49,48.53,48.42,48.45,35600.0,35.6203,35.6497,35.5689,35.5909,35600.0
2011-04-18 15:25:00,48.45,48.49,48.41,48.45,42400.0,35.5909,35.6203,35.5615,35.5909,42400.0
2011-04-18 15:30:00,48.47,48.58,48.46,48.5,54400.0,35.6056,35.6864,35.5983,35.6277,54400.0
2011-04-18 15:35:00,48.49,48.49,48.36,48.38,79000.0,35.6203,35.6203,35.5248,35.5395,79000.0
2011-04-18 15:40:00,48.4,48.42,48.34,48.37,66400.0,35.5542,35.5689,35.5101,35.5322,66400.0
2011-04-18 15:45:00,48.37,48.4,48.34,48.38,218200.0,35.5322,35.5542,35.5101,35.5395,218200.0
2011-04-18 15:50:00,48.38,48.41,48.3,48.33,154600.0,35.5395,35.5615,35.4807,35.5028,154600.0
2011-04-18 15:55:00,48.33,48.41,48.33,48.38,243400.0,35.5028,35.5615,35.5028,35.5395,243400.0
2011-04-19 09:30:00,48.38,48.6,48.24,48.53,112000.0,35.5395,35.7011,35.4367,35.6497,112000.0
2011-04-19 09:35:00,48.54,48.6,48.5,48.53,85200.0,35.657,35.7011,35.6277,35.6497,85200.0
2011-04-19 09:40:00,48.54,48.63,48.52,48.6,149200.0,35.657,35.7232,35.6424,35.7011,149200.0
2011-04-19 09:45:00,48.6,48.65,48.55,48.6,49200.0,35.7011,35.7379,35.6644,35.7011,49200.0
2011-04-19 09:50:00,48.62,48.63,48.45,48.53,93600.0,35.7158,35.7232,35.5909,35.6497,93600.0
2011-04-19 09:55:00,48.52,48.61,48.49,48.58,30200.0,35.6424,35.7085,35.6203,35.6864,30200.0
2011-04-19 10:00:00,48.58,48.59,48.48,48.54,56400.0,35.6864,35.6938,35.613,35.657,56400.0
2011-04-19 10:05:00,48.55,48.63,48.48,48.59,52800.0,35.6644,35.7232,35.613,35.6938,52800.0
2011-04-19 10:10:00,48.6,48.63,48.5,48.5,32000.0,35.7011,35.7232,35.6277,35.6277,32000.0
2011-04-19 10:15:00,48.51,48.61,48.51,48.52,32600.0,35.635,35.7085,35.635,35.6424,32600.0
2011-04-19 10:20:00,48.54,48.6,48.5,48.6,24400.0,35.657,35.7011,35.6277,35.7011,24400.0
2011-04-19 10:25:00,48.6,48.6,48.51,48.55,21200.0,35.7011,35.7011,35.635,35.6644,21200.0
2011-04-19 10:30:00,48.55,48.63,48.52,48.63,92800.0,35.6644,35.7232,35.6424,35.7232,92800.0
2011-04-19 10:35:00,48.63,48.67,48.6,48.65,52800.0,35.7232,35.7525,35.7011,35.7379,52800.0
2011-04-19 10:40:00,48.62,48.63,48.53,48.62,32400.0,35.7158,35.7232,35.6497,35.7158,32400.0
2011-04-19 10:45:00,48.63,48.67,48.57,48.63,32400.0,35.7232,35.7525,35.6791,35.7232,32400.0
2011-04-19 10:50:00,48.64,48.72,48.64,48.7,30600.0,35.7305,35.7893,35.7305,35.7746,30600.0
2011-04-19 10:55:00,48.71,48.73,48.68,48.7,40400.0,35.7819,35.7966,35.7599,35.7746,40400.0
2011-04-19 11:00:00,48.7,48.72,48.6,48.65,39200.0,35.7746,35.7893,35.7011,35.7379,39200.0
2011-04-19 11:05:00,48.67,48.69,48.6,48.69,23000.0,35.7525,35.7672,35.7011,35.7672,23000.0
2011-04-19 11:10:00,48.68,48.69,48.59,48.62,20600.0,35.7599,35.7672,35.6938,35.7158,20600.0
2011-04-19 11:15:00,48.61,48.68,48.59,48.62,39000.0,35.7085,35.7599,35.6938,35.7158,39000.0
2011-04-19 11:20:00,48.62,48.72,48.59,48.68,81400.0,35.7158,35.7893,35.6938,35.7599,81400.0
2011-04-19 11:25:00,48.67,48.73,48.62,48.63,72400.0,35.7525,35.7966,35.7158,35.7232,72400.0
2011-04-19 11:30:00,48.63,48.65,48.57,48.62,30800.0,35.7232,35.7379,35.6791,35.7158,30800.0
2011-04-19 11:35:00,48.63,48.73,48.58,48.64,78800.0,35.7232,35.7966,35.6864,35.7305,78800.0
2011-04-19 11:40:00,48.64,48.67,48.57,48.65,38600.0,35.7305,35.7525,35.6791,35.7379,38600.0
2011-04-19 11:45:00,48.64,48.66,48.55,48.57,22200.0,35.7305,35.7452,35.6644,35.6791,22200.0
2011-04-19 11:50:00,48.56,48.63,48.55,48.63,47400.0,35.6717,35.7232,35.6644,35.7232,47400.0
2011-04-19 11:55:00,48.63,48.77,48.6,48.77,43800.0,35.7232,35.826,35.7011,35.826,43800.0
2011-04-19 12:00:00,48.76,48.76,48.62,48.66,34200.0,35.8187,35.8187,35.7158,35.7452,34200.0
2011-04-19 12:05:00,48.66,48.66,48.6,48.64,26200.0,35.7452,35.7452,35.7011,35.7305,26200.0
2011-04-19 12:10:00,48.65,48.71,48.61,48.7,18000.0,35.7379,35.7819,35.7085,35.7746,18000.0
2011-04-19 12:15:00,48.69,48.69,48.6,48.63,14200.0,35.7672,35.7672,35.7011,35.7232,14200.0
2011-04-19 12:20:00,48.65,48.71,48.63,48.71,31600.0,35.7379,35.7819,35.7232,35.7819,31600.0
2011-04-19 12:25:00,48.7,48.76,48.68,48.74,110400.0,35.7746,35.8187,35.7599,35.804,110400.0
2011-04-19 12:30:00,48.73,48.79,48.73,48.79,38400.0,35.7966,35.8407,35.7966,35.8407,38400.0
2011-04-19 12:35:00,48.8,48.83,48.78,48.81,38200.0,35.848,35.8701,35.8333,35.8554,38200.0
2011-04-19 12:40:00,48.8,48.81,48.75,48.79,43800.0,35.848,35.8554,35.8113,35.8407,43800.0
2011-04-19 12:45:00,48.77,48.83,48.77,48.82,65200.0,35.826,35.8701,35.826,35.8627,65200.0
2011-04-19 12:50:00,48.81,48.87,48.8,48.84,46200.0,35.8554,35.8995,35.848,35.8774,46200.0
2011-04-19 12:55:00,48.82,48.82,48.73,48.74,15800.0,35.8627,35.8627,35.7966,35.804,15800.0
2011-04-19 13:00:00,48.74,48.77,48.7,48.75,27600.0,35.804,35.826,35.7746,35.8113,27600.0
2011-04-19 13:05:00,48.74,48.79,48.72,48.76,21800.0,35.804,35.8407,35.7893,35.8187,21800.0
2011-04-19 13:10:00,48.76,48.79,48.71,48.77,21800.0,35.8187,35.8407,35.7819,35.826,21800.0
2011-04-19 13:15:00,48.78,48.85,48.78,48.82,33200.0,35.8333,35.8848,35.8333,35.8627,33200.0
2011-04-19 13:20:00,48.82,48.85,48.77,48.79,33600.0,35.8627,35.8848,35.826,35.8407,33600.0
2011-04-19 13:25:00,48.79,48.8,48.71,48.72,82400.0,35.8407,35.848,35.7819,35.7893,82400.0
2011-04-19 13:30:00,48.72,48.74,48.68,48.69,27000.0,35.7893,35.804,35.7599,35.7672,27000.0
2011-04-19 13:35:00,48.69,48.73,48.64,48.65,41400.0,35.7672,35.7966,35.7305,35.7379,41400.0
2011-04-19 13:40:00,48.65,48.75,48.63,48.7,53600.0,35.7379,35.8113,35.7232,35.7746,53600.0
2011-04-19 13:45:00,48.7,48.74,48.66,48.7,89400.0,35.7746,35.804,35.7452,35.7746,89400.0
2011-04-19 13:50:00,48.7,48.73,48.6,48.68,84400.0,35.7746,35.7966,35.7011,35.7599,84400.0
2011-04-19 13:55:00,48.69,48.74,48.63,48.64,194800.0,35.7672,35.804,35.7232,35.7305,194800.0
2011-04-19 14:00:00,48.65,48.65,48.62,48.65,40000.0,35.7379,35.7379,35.7158,35.7379,40000.0
2011-04-19 14:05:00,48.65,48.65,48.6,48.63,26400.0,35.7379,35.7379,35.7011,35.7232,26400.0
2011-04-19 14:10:00,48.63,48.67,48.63,48.63,22800.0,35.7232,35.7525,35.7232,35.7232,22800.0
2011-04-19 14:15:00,48.63,48.65,48.63,48.65,18800.0,35.7232,35.7379,35.7232,35.7379,18800.0
2011-04-19 14:20:00,48.63,48.63,48.55,48.57,30600.0,35.7232,35.7232,35.6644,35.6791,30600.0
2011-04-19 14:25:00,48.57,48.59,48.52,48.54,36400.0,35.6791,35.6938,35.6424,35.657,36400.0
2011-04-19 14:30:00,48.52,48.55,48.49,48.52,37000.0,35.6424,35.6644,35.6203,35.6424,37000.0
2011-04-19 14:35:00,48.52,48.52,48.49,48.49,31000.0,35.6424,35.6424,35.6203,35.6203,31000.0
2011-04-19 14:40:00,48.5,48.52,48.48,48.51,29600.0,35.6277,35.6424,35.613,35.635,29600.0
2011-04-19 14:45:00,48.52,48.52,48.46,48.5,44400.0,35.6424,35.6424,35.5983,35.6277,44400.0
2011-04-19 14:50:00,48.49,48.54,48.49,48.52,36000.0,35.6203,35.657,35.6203,35.6424,36000.0
2011-04-19 14:55:00,48.52,48.57,48.51,48.57,64800.0,35.6424,35.6791,35.635,35.6791,64800.0
2011-04-19 15:00:00,48.55,48.6,48.55,48.6,29200.0,35.6644,35.7011,35.6644,35.7011,29200.0
2011-04-19 15:05:00,48.6,48.63,48.55,48.6,40200.0,35.7011,35.7232,35.6644,35.7011,40200.0
2011-04-19 15:10:00,48.6,48.61,48.56,48.58,46200.0,35.7011,35.7085,35.6717,35.6864,46200.0
2011-04-19 15:15:00,48.59,48.63,48.57,48.62,43000.0,35.6938,35.7232,35.6791,35.7158,43000.0
2011-04-19 15:20:00,48.62,48.63,48.58,48.58,63200.0,35.7158,35.7232,35.6864,35.6864,63200.0
2011-04-19 15:25:00,48.58,48.62,48.57,48.57,51200.0,35.6864,35.7158,35.6791,35.6791,51200.0
2011-04-19 15:30:00,48.57,48.6,48.55,48.57,57200.0,35.6791,35.7011,35.6644,35.6791,57200.0
2011-04-19 15:35:00,48.58,48.62,48.57,48.59,51000.0,35.6864,35.7158,35.6791,35.6938,51000.0
2011-04-19 15:40:00,48.59,48.66,48.58,48.64,83600.0,35.6938,35.7452,35.6864,35.7305,83600.0
2011-04-19 15:45:00,48.63,48.67,48.6,48.64,97200.0,35.7232,35.7525,35.7011,35.7305,97200.0
2011-04-19 15:50:00,48.64,48.73,48.63,48.68,85000.0,35.7305,35.7966,35.7232,35.7599,85000.0
2011-04-19 15:55:00,48.68,48.73,48.63,48.68,194400.0,35.7599,35.7966,35.7232,35.7599,194400.0
2011-04-20 09:30:00,49.44,49.59,48.85,49.0,176400.0,36.3182,36.4284,35.8848,35.995,176400.0
2011-04-20 09:35:00,49.0,49.28,48.97,49.08,116400.0,35.995,36.2006,35.9729,36.0537,116400.0
2011-04-20 09:40:00,49.09,49.2,48.94,49.02,189800.0,36.0611,36.1419,35.9509,36.0096,189800.0
2011-04-20 09:45:00,49.04,49.07,48.69,48.75,91000.0,36.0243,36.0464,35.7672,35.8113,91000.0
2011-04-20 09:50:00,48.74,48.8,48.52,48.66,241600.0,35.804,35.848,35.6424,35.7452,241600.0
2011-04-20 09:55:00,48.68,48.68,48.47,48.49,264800.0,35.7599,35.7599,35.6056,35.6203,264800.0
2011-04-20 10:00:00,48.51,48.61,48.5,48.56,130400.0,35.635,35.7085,35.6277,35.6717,130400.0
2011-04-20 10:05:00,48.56,48.78,48.54,48.75,78000.0,35.6717,35.8333,35.657,35.8113,78000.0
2011-04-20 10:10:00,48.76,48.94,48.76,48.91,50000.0,35.8187,35.9509,35.8187,35.9288,50000.0
2011-04-20 10:15:00,48.91,48.94,48.77,48.82,78600.0,35.9288,35.9509,35.826,35.8627,78600.0
2011-04-20 10:20:00,48.82,48.95,48.82,48.95,30600.0,35.8627,35.9582,35.8627,35.9582,30600.0
2011-04-20 10:25:00,48.94,48.94,48.76,48.76,39400.0,35.9509,35.9509,35.8187,35.8187,39400.0
2011-04-20 10:30:00,48.77,48.8,48.62,48.63,85000.0,35.826,35.848,35.7158,35.7232,85000.0
2011-04-20 10:35:00,48.63,48.63,48.48,48.5,68800.0,35.7232,35.7232,35.613,35.6277,68800.0
2011-04-20 10:40:00,48.52,48.52,48.43,48.44,49800.0,35.6424,35.6424,35.5762,35.5836,49800.0
2011-04-20 10:45:00,48.44,48.45,48.27,48.28,65600.0,35.5836,35.5909,35.4587,35.4661,65600.0
2011-04-20 10:50:00,48.28,48.28,48.06,48.08,188600.0,35.4661,35.4661,35.3044,35.3191,188600.0
2011-04-20 10:55:00,48.09,48.14,48.03,48.08,186800.0,35.3265,35.3632,35.2824,35.3191,186800.0
2011-04-20 11:00:00,48.09,48.1,48.06,48.07,224600.0,35.3265,35.3338,35.3044,35.3118,224600.0
2011-04-20 11:05:00,48.08,48.26,48.07,48.23,142800.0,35.3191,35.4514,35.3118,35.4293,142800.0
2011-04-20 11:10:00,48.24,48.31,48.21,48.23,126800.0,35.4367,35.4881,35.4146,35.4293,126800.0
2011-04-20 11:15:00,48.24,48.27,48.15,48.17,91000.0,35.4367,35.4587,35.3706,35.3852,91000.0
2011-04-20 11:20:00,48.18,48.29,48.18,48.24,61400.0,35.3926,35.4734,35.3926,35.4367,61400.0
2011-04-20 11:25:00,48.24,48.3,48.18,48.3,47400.0,35.4367,35.4807,35.3926,35.4807,47400.0
2011-04-20 11:30:00,48.29,48.33,48.24,48.31,39600.0,35.4734,35.5028,35.4367,35.4881,39600.0
2011-04-20 11:35:00,48.29,48.3,48.23,48.24,32400.0,35.4734,35.4807,35.4293,35.4367,32400.0
2011-04-20 11:40:00,48.26,48.3,48.18,48.18,75000.0,35.4514,35.4807,35.3926,35.3926,75000.0
2011-04-20 11:45:00,48.18,48.27,48.15,48.26,78000.0,35.3926,35.4587,35.3706,35.4514,78000.0
2011-04-20 11:50:00,48.26,48.28,48.16,48.19,92600.0,35.4514,35.4661,35.3779,35.3999,92600.0
2011-04-20 11:55:00,48.21,48.26,48.21,48.26,54600.0,35.4146,35.4514,35.4146,35.4514,54600.0
2011-04-20 12:00:00,48.26,48.29,48.15,48.22,144800.0,35.4514,35.4734,35.3706,35.422,144800.0
2011-04-20 12:05:00,48.23,48.26,48.16,48.17,23600.0,35.4293,35.4514,35.3779,35.3852,23600.0
2011-04-20 12:10:00,48.18,48.2,48.08,48.1,43400.0,35.3926,35.4073,35.3191,35.3338,43400.0
2011-04-20 12:15:00,48.1,48.13,48.08,48.11,32800.0,35.3338,35.3559,35.3191,35.3412,32800.0
2011-04-20 12:20:00,48.1,48.13,48.08,48.09,36600.0,35.3338,35.3559,35.3191,35.3265,36600.0
2011-04-20 12:25:00,48.09,48.14,48.04,48.05,36800.0,35.3265,35.3632,35.2897,35.2971,36800.0
2011-04-20 12:30:00,48.05,48.11,48.05,48.1,28400.0,35.2971,35.3412,35.2971,35.3338,28400.0
2011-04-20 12:35:00,48.1,48.12,48.02,48.04,49000.0,35.3338,35.3485,35.2751,35.2897,49000.0
2011-04-20 12:40:00,48.04,48.08,48.04,48.07,59400.0,35.2897,35.3191,35.2897,35.3118,59400.0
2011-04-20 12:45:00,48.07,48.12,48.05,48.09,48600.0,35.3118,35.3485,35.2971,35.3265,48600.0
2011-04-20 12:50:00,48.11,48.12,48.09,48.1,65600.0,35.3412,35.3485,35.3265,35.3338,65600.0
2011-04-20 12:55:00,48.07,48.13,48.07,48.12,88800.0,35.3118,35.3559,35.3118,35.3485,88800.0
2011-04-20 13:00:00,48.13,48.15,47.45,47.77,1071800.0,35.3559,35.3706,34.8563,35.0914,1071800.0
2011-04-20 13:05:00,47.77,47.99,47.76,47.82,200400.0,35.0914,35.253,35.0841,35.1281,200400.0
2011-04-20 13:10:00,47.81,47.87,47.66,47.68,164200.0,35.1208,35.1649,35.0106,35.0253,164200.0
2011-04-20 13:15:00,47.67,47.72,47.46,47.47,193200.0,35.018,35.0547,34.8637,34.871,193200.0
2011-04-20 13:20:00,47.47,47.5,47.4,47.45,166200.0,34.871,34.8931,34.8196,34.8563,166200.0
2011-04-20 13:25:00,47.46,47.56,47.46,47.51,102600.0,34.8637,34.9371,34.8637,34.9004,102600.0
2011-04-20 13:30:00,47.52,47.6,47.46,47.57,101800.0,34.9078,34.9665,34.8637,34.9445,101800.0
2011-04-20 13:35:00,47.58,47.67,47.57,47.67,66600.0,34.9518,35.018,34.9445,35.018,66600.0
2011-04-20 13:40:00,47.67,47.77,47.61,47.62,128400.0,35.018,35.0914,34.9739,34.9812,128400.0
2011-04-20 13:45:00,47.63,47.65,47.48,47.51,145800.0,34.9886,35.0033,34.8784,34.9004,145800.0
2011-04-20 13:50:00,47.51,47.57,47.47,47.53,115000.0,34.9004,34.9445,34.871,34.9151,115000.0
2011-04-20 13:55:00,47.56,47.56,47.4,47.42,89800.0,34.9371,34.9371,34.8196,34.8343,89800.0
2011-04-20 14:00:00,47.41,47.45,47.24,47.24,309000.0,34.827,34.8563,34.7021,34.7021,309000.0
2011-04-20 14:05:00,47.24,47.25,46.89,46.89,300200.0,34.7021,34.7094,34.445,34.445,300200.0
2011-04-20 14:10:00,46.9,46.93,46.55,46.6,428200.0,34.4523,34.4744,34.1952,34.2319,428200.0
2011-04-20 14:15:00,46.58,46.87,46.4,46.85,774000.0,34.2172,34.4303,34.085,34.4156,774000.0
2011-04-20 14:20:00,46.85,47.09,46.85,47.05,401400.0,34.4156,34.5919,34.4156,34.5625,401400.0
2011-04-20 14:25:00,47.07,47.21,47.04,47.21,249200.0,34.5772,34.68,34.5552,34.68,249200.0
2011-04-20 14:30:00,47.21,47.24,47.11,47.23,124800.0,34.68,34.7021,34.6066,34.6947,124800.0
2011-04-20 14:35:00,47.24,47.33,47.21,47.33,160800.0,34.7021,34.7682,34.68,34.7682,160800.0
2011-04-20 14:40:00,47.33,47.72,47.33,47.71,328400.0,34.7682,35.0547,34.7682,35.0473,328400.0
2011-04-20 14:45:00,47.72,48.33,47.71,48.17,711000.0,35.0547,35.5028,35.0473,35.3852,711000.0
2011-04-20 14:50:00,48.16,48.17,47.96,48.02,250000.0,35.3779,35.3852,35.231,35.2751,250000.0
2011-04-20 14:55:00,48.02,48.1,47.89,48.1,186800.0,35.2751,35.3338,35.1796,35.3338,186800.0
2011-04-20 15:00:00,48.09,48.09,47.83,47.87,140600.0,35.3265,35.3265,35.1355,35.1649,140600.0
2011-04-20 15:05:00,47.87,47.91,47.77,47.87,135600.0,35.1649,35.1943,35.0914,35.1649,135600.0
2011-04-20 15:10:00,47.87,47.88,47.77,47.79,81000.0,35.1649,35.1722,35.0914,35.1061,81000.0
2011-04-20 15:15:00,47.8,47.8,47.7,47.76,163400.0,35.1134,35.1134,35.04,35.0841,163400.0
2011-04-20 15:20:00,47.76,47.81,47.74,47.79,132000.0,35.0841,35.1208,35.0694,35.1061,132000.0
2011-04-20 15:25:00,47.8,47.91,47.77,47.91,364600.0,35.1134,35.1943,35.0914,35.1943,364600.0
2011-04-20 15:30:00,47.92,47.93,47.84,47.89,123400.0,35.2016,35.2089,35.1428,35.1796,123400.0
2011-04-20 15:35:00,47.88,47.92,47.85,47.91,171200.0,35.1722,35.2016,35.1502,35.1943,171200.0
2011-04-20 15:40:00,47.91,48.04,47.85,47.86,231600.0,35.1943,35.2897,35.1502,35.1575,231600.0
2011-04-20 15:45:00,47.86,47.99,47.86,47.94,238000.0,35.1575,35.253,35.1575,35.2163,238000.0
2011-04-20 15:50:00,47.94,48.05,47.93,48.01,374800.0,35.2163,35.2971,35.2089,35.2677,374800.0
2011-04-20 15:55:00,48.01,48.1,47.98,48.04,379600.0,35.2677,35.3338,35.2457,35.2897,379600.0
2011-04-21 09:30:00,48.27,48.27,47.76,48.11,133600.0,35.4587,35.4587,35.0841,35.3412,133600.0
2011-04-21 09:35:00,48.13,48.32,47.86,48.2,135200.0,35.3559,35.4954,35.1575,35.4073,135200.0
2011-04-21 09:40:00,48.22,48.22,48.08,48.1,62800.0,35.422,35.422,35.3191,35.3338,62800.0
2011-04-21 09:45:00,48.13,48.23,48.0,48.0,94400.0,35.3559,35.4293,35.2604,35.2604,94400.0
2011-04-21 09:50:00,48.02,48.28,48.0,48.25,123000.0,35.2751,35.4661,35.2604,35.444,123000.0
2011-04-21 09:55:00,48.25,48.27,48.15,48.17,86000.0,35.444,35.4587,35.3706,35.3852,86000.0
2011-04-21 10:00:00,48.16,48.17,48.02,48.06,85400.0,35.3779,35.3852,35.2751,35.3044,85400.0
2011-04-21 10:05:00,48.1,48.2,48.05,48.19,49000.0,35.3338,35.4073,35.2971,35.3999,49000.0
2011-04-21 10:10:00,48.19,48.22,48.01,48.08,58400.0,35.3999,35.422,35.2677,35.3191,58400.0
2011-04-21 10:15:00,48.06,48.11,47.97,48.1,41000.0,35.3044,35.3412,35.2383,35.3338,41000.0
2011-04-21 10:20:00,48.12,48.22,48.12,48.18,51400.0,35.3485,35.422,35.3485,35.3926,51400.0
2011-04-21 10:25:00,48.2,48.2,48.08,48.12,14600.0,35.4073,35.4073,35.3191,35.3485,14600.0
2011-04-21 10:30:00,48.13,48.2,48.06,48.1,57600.0,35.3559,35.4073,35.3044,35.3338,57600.0
2011-04-21 10:35:00,48.1,48.19,48.07,48.18,51600.0,35.3338,35.3999,35.3118,35.3926,51600.0
2011-04-21 10:40:00,48.18,48.22,48.13,48.17,26800.0,35.3926,35.422,35.3559,35.3852,26800.0
2011-04-21 10:45:00,48.17,48.2,48.1,48.1,29600.0,35.3852,35.4073,35.3338,35.3338,29600.0
2011-04-21 10:50:00,48.07,48.2,48.06,48.18,45000.0,35.3118,35.4073,35.3044,35.3926,45000.0
2011-04-21 10:55:00,48.18,48.23,48.17,48.2,48200.0,35.3926,35.4293,35.3852,35.4073,48200.0
2011-04-21 11:00:00,48.19,48.22,48.16,48.19,30000.0,35.3999,35.422,35.3779,35.3999,30000.0
2011-04-21 11:05:00,48.21,48.25,48.17,48.23,60600.0,35.4146,35.444,35.3852,35.4293,60600.0
2011-04-21 11:10:00,48.22,48.25,48.16,48.17,26000.0,35.422,35.444,35.3779,35.3852,26000.0
2011-04-21 11:15:00,48.18,48.23,48.17,48.2,49200.0,35.3926,35.4293,35.3852,35.4073,49200.0
2011-04-21 11:20:00,48.21,48.27,48.21,48.25,33800.0,35.4146,35.4587,35.4146,35.444,33800.0
2011-04-21 11:25:00,48.24,48.27,48.22,48.23,50200.0,35.4367,35.4587,35.422,35.4293,50200.0
2011-04-21 11:30:00,48.24,48.26,48.2,48.22,41200.0,35.4367,35.4514,35.4073,35.422,41200.0
2011-04-21 11:35:00,48.18,48.18,48.12,48.13,32600.0,35.3926,35.3926,35.3485,35.3559,32600.0
2011-04-21 11:40:00,48.13,48.14,48.1,48.1,33200.0,35.3559,35.3632,35.3338,35.3338,33200.0
2011-04-21 11:45:00,48.1,48.1,48.04,48.05,59800.0,35.3338,35.3338,35.2897,35.2971,59800.0
2011-04-21 11:50:00,48.06,48.1,47.97,47.99,51000.0,35.3044,35.3338,35.2383,35.253,51000.0
2011-04-21 11:55:00,47.99,48.05,47.99,48.02,41400.0,35.253,35.2971,35.253,35.2751,41400.0
2011-04-21 12:00:00,48.02,48.02,47.94,47.99,25600.0,35.2751,35.2751,35.2163,35.253,25600.0
2011-04-21 12:05:00,47.99,48.02,47.96,47.98,29400.0,35.253,35.2751,35.231,35.2457,29400.0
2011-04-21 12:10:00,47.97,48.0,47.9,47.91,45400.0,35.2383,35.2604,35.1869,35.1943,45400.0
2011-04-21 12:15:00,47.91,47.95,47.9,47.93,42400.0,35.1943,35.2236,35.1869,35.2089,42400.0
2011-04-21 12:20:00,47.94,47.96,47.85,47.88,32600.0,35.2163,35.231,35.1502,35.1722,32600.0
2011-04-21 12:25:00,47.86,47.89,47.82,47.87,56600.0,35.1575,35.1796,35.1281,35.1649,56600.0
2011-04-21 12:30:00,47.87,47.88,47.75,47.86,86800.0,35.1649,35.1722,35.0767,35.1575,86800.0
2011-04-21 12:35:00,47.86,47.87,47.82,47.84,38400.0,35.1575,35.1649,35.1281,35.1428,38400.0
2011-04-21 12:40:00,47.85,47.86,47.82,47.82,59800.0,35.1502,35.1575,35.1281,35.1281,59800.0
2011-04-21 12:45:00,47.82,47.84,47.77,47.82,148200.0,35.1281,35.1428,35.0914,35.1281,148200.0
2011-04-21 12:50:00,47.83,47.9,47.83,47.9,31600.0,35.1355,35.1869,35.1355,35.1869,31600.0
2011-04-21 12:55:00,47.9,47.9,47.84,47.89,22800.0,35.1869,35.1869,35.1428,35.1796,22800.0
2011-04-21 13:00:00,47.88,47.95,47.88,47.91,29000.0,35.1722,35.2236,35.1722,35.1943,29000.0
2011-04-21 13:05:00,47.92,47.95,47.85,47.95,138400.0,35.2016,35.2236,35.1502,35.2236,138400.0
2011-04-21 13:10:00,47.95,47.99,47.92,47.96,127000.0,35.2236,35.253,35.2016,35.231,127000.0
2011-04-21 13:15:00,47.96,47.99,47.95,47.97,152600.0,35.231,35.253,35.2236,35.2383,152600.0
2011-04-21 13:20:00,47.97,47.99,47.91,47.97,107600.0,35.2383,35.253,35.1943,35.2383,107600.0
2011-04-21 13:25:00,47.97,47.99,47.95,47.96,87000.0,35.2383,35.253,35.2236,35.231,87000.0
2011-04-21 13:30:00,47.97,48.02,47.94,47.98,934600.0,35.2383,35.2751,35.2163,35.2457,934600.0
2011-04-21 13:35:00,47.97,47.97,47.91,47.93,166400.0,35.2383,35.2383,35.1943,35.2089,166400.0
2011-04-21 13:40:00,47.94,47.94,47.87,47.89,47600.0,35.2163,35.2163,35.1649,35.1796,47600.0
2011-04-21 13:45:00,47.89,47.95,47.89,47.93,93600.0,35.1796,35.2236,35.1796,35.2089,93600.0
2011-04-21 13:50:00,47.93,47.95,47.9,47.95,34600.0,35.2089,35.2236,35.1869,35.2236,34600.0
2011-04-21 13:55:00,47.95,47.95,47.9,47.91,102200.0,35.2236,35.2236,35.1869,35.1943,102200.0
2011-04-21 14:00:00,47.91,47.95,47.9,47.94,60000.0,35.1943,35.2236,35.1869,35.2163,60000.0
2011-04-21 14:05:00,47.94,47.96,47.91,47.96,75000.0,35.2163,35.231,35.1943,35.231,75000.0
2011-04-21 14:10:00,47.96,48.0,47.94,47.97,59800.0,35.231,35.2604,35.2163,35.2383,59800.0
2011-04-21 14:15:00,47.97,47.98,47.96,47.97,62800.0,35.2383,35.2457,35.231,35.2383,62800.0
2011-04-21 14:20:00,47.97,47.99,47.95,47.99,79600.0,35.2383,35.253,35.2236,35.253,79600.0
2011-04-21 14:25:00,47.99,48.01,47.98,47.99,94200.0,35.253,35.2677,35.2457,35.253,94200.0
2011-04-21 14:30:00,47.98,47.99,47.97,47.99,20800.0,35.2457,35.253,35.2383,35.253,20800.0
2011-04-21 14:35:00,47.98,48.01,47.97,48.01,57800.0,35.2457,35.2677,35.2383,35.2677,57800.0
2011-04-21 14:40:00,48.01,48.01,47.97,47.97,35800.0,35.2677,35.2677,35.2383,35.2383,35800.0
2011-04-21 14:45:00,47.98,47.99,47.97,47.97,35200.0,35.2457,35.253,35.2383,35.2383,35200.0
2011-04-21 14:50:00,47.98,47.99,47.97,47.97,63600.0,35.2457,35.253,35.2383,35.2383,63600.0
2011-04-21 14:55:00,47.98,47.99,47.97,47.97,88200.0,35.2457,35.253,35.2383,35.2383,88200.0
2011-04-21 15:00:00,47.97,48.0,47.97,48.0,55000.0,35.2383,35.2604,35.2383,35.2604,55000.0
2011-04-21 15:05:00,48.0,48.01,47.99,48.0,33800.0,35.2604,35.2677,35.253,35.2604,33800.0
2011-04-21 15:10:00,48.01,48.01,47.96,47.98,65600.0,35.2677,35.2677,35.231,35.2457,65600.0
2011-04-21 15:15:00,47.97,47.99,47.96,47.97,61200.0,35.2383,35.253,35.231,35.2383,61200.0
2011-04-21 15:20:00,47.97,48.0,47.97,47.98,50200.0,35.2383,35.2604,35.2383,35.2457,50200.0
2011-04-21 15:25:00,47.98,47.99,47.97,47.97,54400.0,35.2457,35.253,35.2383,35.2383,54400.0
2011-04-21 15:30:00,47.97,47.99,47.97,47.99,96600.0,35.2383,35.253,35.2383,35.253,96600.0
2011-04-21 15:35:00,47.99,48.0,47.95,47.95,123200.0,35.253,35.2604,35.2236,35.2236,123200.0
2011-04-21 15:40:00,47.96,48.01,47.96,48.01,78400.0,35.231,35.2677,35.231,35.2677,78400.0
2011-04-21 15:45:00,48.01,48.04,47.99,48.02,153600.0,35.2677,35.2897,35.253,35.2751,153600.0
2011-04-21 15:50:00,48.02,48.04,48.02,48.02,100800.0,35.2751,35.2897,35.2751,35.2751,100800.0
2011-04-21 15:55:00,48.02,48.04,48.01,48.03,268800.0,35.2751,35.2897,35.2677,35.2824,268800.0
2011-04-25 09:30:00,47.99,48.12,47.93,48.0,250800.0,35.253,35.3485,35.2089,35.2604,250800.0
2011-04-25 09:35:00,47.99,48.1,47.98,48.08,30600.0,35.253,35.3338,35.2457,35.3191,30600.0
2011-04-25 09:40:00,48.07,48.07,47.87,48.02,85600.0,35.3118,35.3118,35.1649,35.2751,85600.0
2011-04-25 09:45:00,48.02,48.22,48.01,48.17,74800.0,35.2751,35.422,35.2677,35.3852,74800.0
2011-04-25 09:50:00,48.15,48.17,48.06,48.06,48800.0,35.3706,35.3852,35.3044,35.3044,48800.0
2011-04-25 09:55:00,48.07,48.12,48.01,48.02,49200.0,35.3118,35.3485,35.2677,35.2751,49200.0
2011-04-25 10:00:00,48.04,48.1,47.99,48.02,54200.0,35.2897,35.3338,35.253,35.2751,54200.0
2011-04-25 10:05:00,48.03,48.03,47.89,47.93,60000.0,35.2824,35.2824,35.1796,35.2089,60000.0
2011-04-25 10:10:00,47.93,48.0,47.88,47.94,59200.0,35.2089,35.2604,35.1722,35.2163,59200.0
2011-04-25 10:15:00,47.96,48.02,47.96,47.97,33000.0,35.231,35.2751,35.231,35.2383,33000.0
2011-04-25 10:20:00,47.96,48.0,47.91,47.96,47200.0,35.231,35.2604,35.1943,35.231,47200.0
2011-04-25 10:25:00,47.95,47.99,47.89,47.96,29800.0,35.2236,35.253,35.1796,35.231,29800.0
2011-04-25 10:30:00,47.96,48.01,47.96,48.01,38000.0,35.231,35.2677,35.231,35.2677,38000.0
2011-04-25 10:35:00,48.01,48.06,47.98,48.06,52400.0,35.2677,35.3044,35.2457,35.3044,52400.0
2011-04-25 10:40:00,48.06,48.13,48.05,48.12,35600.0,35.3044,35.3559,35.2971,35.3485,35600.0
2011-04-25 10:45:00,48.11,48.23,48.1,48.15,78800.0,35.3412,35.4293,35.3338,35.3706,78800.0
2011-04-25 10:50:00,48.15,48.16,48.11,48.13,45200.0,35.3706,35.3779,35.3412,35.3559,45200.0
2011-04-25 10:55:00,48.13,48.13,48.05,48.12,89600.0,35.3559,35.3559,35.2971,35.3485,89600.0
2011-04-25 11:00:00,48.11,48.12,48.05,48.08,35800.0,35.3412,35.3485,35.2971,35.3191,35800.0
2011-04-25 11:05:00,48.08,48.13,48.07,48.12,70200.0,35.3191,35.3559,35.3118,35.3485,70200.0
2011-04-25 11:10:00,48.12,48.16,48.09,48.15,107000.0,35.3485,35.3779,35.3265,35.3706,107000.0
2011-04-25 11:15:00,48.15,48.19,48.13,48.19,89600.0,35.3706,35.3999,35.3559,35.3999,89600.0
2011-04-25 11:20:00,48.18,48.19,48.13,48.14,90200.0,35.3926,35.3999,35.3559,35.3632,90200.0
2011-04-25 11:25:00,48.14,48.3,48.14,48.25,71200.0,35.3632,35.4807,35.3632,35.444,71200.0
2011-04-25 11:30:00,48.26,48.28,48.23,48.28,31800.0,35.4514,35.4661,35.4293,35.4661,31800.0
2011-04-25 11:35:00,48.27,48.32,48.27,48.31,45200.0,35.4587,35.4954,35.4587,35.4881,45200.0
2011-04-25 11:40:00,48.31,48.39,48.31,48.35,45400.0,35.4881,35.5469,35.4881,35.5175,45400.0
2011-04-25 11:45:00,48.37,48.38,48.34,48.35,31200.0,35.5322,35.5395,35.5101,35.5175,31200.0
2011-04-25 11:50:00,48.35,48.35,48.3,48.34,24800.0,35.5175,35.5175,35.4807,35.5101,24800.0
2011-04-25 11:55:00,48.35,48.4,48.34,48.39,31400.0,35.5175,35.5542,35.5101,35.5469,31400.0
2011-04-25 12:00:00,48.38,48.43,48.36,48.41,32800.0,35.5395,35.5762,35.5248,35.5615,32800.0
2011-04-25 12:05:00,48.41,48.46,48.39,48.4,26400.0,35.5615,35.5983,35.5469,35.5542,26400.0
2011-04-25 12:10:00,48.41,48.44,48.39,48.41,22000.0,35.5615,35.5836,35.5469,35.5615,22000.0
2011-04-25 12:15:00,48.41,48.43,48.39,48.41,19200.0,35.5615,35.5762,35.5469,35.5615,19200.0
2011-04-25 12:20:00,48.41,48.45,48.41,48.45,46800.0,35.5615,35.5909,35.5615,35.5909,46800.0
2011-04-25 12:25:00,48.46,48.49,48.4,48.48,31600.0,35.5983,35.6203,35.5542,35.613,31600.0
2011-04-25 12:30:00,48.48,48.5,48.46,48.5,42200.0,35.613,35.6277,35.5983,35.6277,42200.0
2011-04-25 12:35:00,48.5,48.52,48.49,48.52,22400.0,35.6277,35.6424,35.6203,35.6424,22400.0
2011-04-25 12:40:00,48.52,48.53,48.46,48.46,16800.0,35.6424,35.6497,35.5983,35.5983,16800.0
2011-04-25 12:45:00,48.47,48.51,48.47,48.48,18800.0,35.6056,35.635,35.6056,35.613,18800.0
2011-04-25 12:50:00,48.49,48.54,48.48,48.49,14800.0,35.6203,35.657,35.613,35.6203,14800.0
2011-04-25 12:55:00,48.49,48.49,48.46,48.47,49200.0,35.6203,35.6203,35.5983,35.6056,49200.0
2011-04-25 13:00:00,48.47,48.51,48.47,48.49,78200.0,35.6056,35.635,35.6056,35.6203,78200.0
2011-04-25 13:05:00,48.49,48.51,48.47,48.51,41800.0,35.6203,35.635,35.6056,35.635,41800.0
2011-04-25 13:10:00,48.51,48.52,48.48,48.49,11000.0,35.635,35.6424,35.613,35.6203,11000.0
2011-04-25 13:15:00,48.48,48.52,48.47,48.5,18200.0,35.613,35.6424,35.6056,35.6277,18200.0
2011-04-25 13:20:00,48.5,48.52,48.5,48.52,15200.0,35.6277,35.6424,35.6277,35.6424,15200.0
2011-04-25 13:25:00,48.54,48.54,48.49,48.49,27600.0,35.657,35.657,35.6203,35.6203,27600.0
2011-04-25 13:30:00,48.49,48.55,48.49,48.55,19200.0,35.6203,35.6644,35.6203,35.6644,19200.0
2011-04-25 13:35:00,48.55,48.57,48.53,48.54,20000.0,35.6644,35.6791,35.6497,35.657,20000.0
2011-04-25 13:40:00,48.54,48.59,48.5,48.5,79200.0,35.657,35.6938,35.6277,35.6277,79200.0
2011-04-25 13:45:00,48.51,48.52,48.48,48.51,41200.0,35.635,35.6424,35.613,35.635,41200.0
2011-04-25 13:50:00,48.51,48.54,48.51,48.54,12200.0,35.635,35.657,35.635,35.657,12200.0
2011-04-25 13:55:00,48.54,48.54,48.5,48.52,20400.0,35.657,35.657,35.6277,35.6424,20400.0
2011-04-25 14:00:00,48.51,48.55,48.51,48.53,58400.0,35.635,35.6644,35.635,35.6497,58400.0
2011-04-25 14:05:00,48.54,48.57,48.52,48.55,68400.0,35.657,35.6791,35.6424,35.6644,68400.0
2011-04-25 14:10:00,48.55,48.56,48.52,48.53,71600.0,35.6644,35.6717,35.6424,35.6497,71600.0
2011-04-25 14:15:00,48.52,48.55,48.49,48.5,29600.0,35.6424,35.6644,35.6203,35.6277,29600.0
2011-04-25 14:20:00,48.49,48.52,48.48,48.51,57800.0,35.6203,35.6424,35.613,35.635,57800.0
2011-04-25 14:25:00,48.51,48.51,48.49,48.51,55800.0,35.635,35.635,35.6203,35.635,55800.0
2011-04-25 14:30:00,48.51,48.52,48.49,48.51,107400.0,35.635,35.6424,35.6203,35.635,107400.0
2011-04-25 14:35:00,48.51,48.55,48.51,48.53,36000.0,35.635,35.6644,35.635,35.6497,36000.0
2011-04-25 14:40:00,48.53,48.54,48.48,48.48,124600.0,35.6497,35.657,35.613,35.613,124600.0
2011-04-25 14:45:00,48.48,48.48,48.47,48.47,53800.0,35.613,35.613,35.6056,35.6056,53800.0
2011-04-25 14:50:00,48.47,48.48,48.46,48.48,37600.0,35.6056,35.613,35.5983,35.613,37600.0
2011-04-25 14:55:00,48.48,48.51,48.47,48.5,102600.0,35.613,35.635,35.6056,35.6277,102600.0
2011-04-25 15:00:00,48.5,48.52,48.49,48.5,143200.0,35.6277,35.6424,35.6203,35.6277,143200.0
2011-04-25 15:05:00,48.5,48.52,48.47,48.49,63600.0,35.6277,35.6424,35.6056,35.6203,63600.0
2011-04-25 15:10:00,48.5,48.52,48.47,48.49,199800.0,35.6277,35.6424,35.6056,35.6203,199800.0
2011-04-25 15:15:00,48.49,48.51,48.48,48.5,44000.0,35.6203,35.635,35.613,35.6277,44000.0
2011-04-25 15:20:00,48.5,48.56,48.49,48.56,74000.0,35.6277,35.6717,35.6203,35.6717,74000.0
2011-04-25 15:25:00,48.56,48.58,48.55,48.56,47600.0,35.6717,35.6864,35.6644,35.6717,47600.0
2011-04-25 15:30:00,48.56,48.56,48.5,48.51,57200.0,35.6717,35.6717,35.6277,35.635,57200.0
2011-04-25 15:35:00,48.51,48.52,48.49,48.51,59200.0,35.635,35.6424,35.6203,35.635,59200.0
2011-04-25 15:40:00,48.51,48.52,48.49,48.51,78400.0,35.635,35.6424,35.6203,35.635,78400.0
2011-04-25 15:45:00,48.5,48.51,48.46,48.5,188400.0,35.6277,35.635,35.5983,35.6277,188400.0
2011-04-25 15:50:00,48.5,48.51,48.45,48.47,244200.0,35.6277,35.635,35.5909,35.6056,244200.0
2011-04-25 15:55:00,48.47,48.55,48.45,48.52,382400.0,35.6056,35.6644,35.5909,35.6424,382400.0
2011-04-26 09:30:00,48.8,48.89,48.76,48.81,109400.0,35.848,35.9142,35.8187,35.8554,109400.0
2011-04-26 09:35:00,48.8,48.89,48.77,48.88,102600.0,35.848,35.9142,35.826,35.9068,102600.0
2011-04-26 09:40:00,48.87,48.91,48.76,48.89,58800.0,35.8995,35.9288,35.8187,35.9142,58800.0
2011-04-26 09:45:00,48.89,48.96,48.85,48.96,75200.0,35.9142,35.9656,35.8848,35.9656,75200.0
2011-04-26 09:50:00,48.97,48.99,48.95,48.97,138200.0,35.9729,35.9876,35.9582,35.9729,138200.0
2011-04-26 09:55:00,48.97,48.99,48.92,48.93,69000.0,35.9729,35.9876,35.9362,35.9435,69000.0
2011-04-26 10:00:00,48.94,49.08,48.89,48.89,105600.0,35.9509,36.0537,35.9142,35.9142,105600.0
2011-04-26 10:05:00,48.89,48.9,48.8,48.9,59600.0,35.9142,35.9215,35.848,35.9215,59600.0
2011-04-26 10:10:00,48.92,48.98,48.88,48.96,53200.0,35.9362,35.9803,35.9068,35.9656,53200.0
2011-04-26 10:15:00,48.96,48.99,48.91,48.99,41000.0,35.9656,35.9876,35.9288,35.9876,41000.0
2011-04-26 10:20:00,48.99,49.13,48.99,49.1,65800.0,35.9876,36.0905,35.9876,36.0684,65800.0
2011-04-26 10:25:00,49.1,49.22,49.1,49.12,62600.0,36.0684,36.1566,36.0684,36.0831,62600.0
2011-04-26 10:30:00,49.13,49.24,49.13,49.23,75200.0,36.0905,36.1713,36.0905,36.1639,75200.0
2011-04-26 10:35:00,49.23,49.31,49.23,49.3,179800.0,36.1639,36.2227,36.1639,36.2153,179800.0
2011-04-26 10:40:00,49.29,49.32,49.24,49.32,75800.0,36.208,36.23,36.1713,36.23,75800.0
2011-04-26 10:45:00,49.3,49.35,49.27,49.33,62000.0,36.2153,36.2521,36.1933,36.2374,62000.0
2011-04-26 10:50:00,49.33,49.43,49.29,49.41,90000.0,36.2374,36.3108,36.208,36.2961,90000.0
2011-04-26 10:55:00,49.4,49.5,49.4,49.49,94600.0,36.2888,36.3623,36.2888,36.3549,94600.0
2011-04-26 11:00:00,49.49,49.6,49.48,49.57,164400.0,36.3549,36.4357,36.3476,36.4137,164400.0
2011-04-26 11:05:00,49.58,49.6,49.5,49.51,97600.0,36.421,36.4357,36.3623,36.3696,97600.0
2011-04-26 11:10:00,49.51,49.56,49.49,49.49,73800.0,36.3696,36.4063,36.3549,36.3549,73800.0
2011-04-26 11:15:00,49.49,49.56,49.48,49.56,72400.0,36.3549,36.4063,36.3476,36.4063,72400.0
2011-04-26 11:20:00,49.56,49.6,49.52,49.56,99200.0,36.4063,36.4357,36.3769,36.4063,99200.0
2011-04-26 11:25:00,49.56,49.62,49.55,49.59,133200.0,36.4063,36.4504,36.399,36.4284,133200.0
2011-04-26 11:30:00,49.59,49.68,49.59,49.67,87800.0,36.4284,36.4945,36.4284,36.4871,87800.0
2011-04-26 11:35:00,49.67,49.7,49.62,49.66,108000.0,36.4871,36.5092,36.4504,36.4798,108000.0
2011-04-26 11:40:00,49.66,49.71,49.65,49.69,84000.0,36.4798,36.5165,36.4724,36.5018,84000.0
2011-04-26 11:45:00,49.69,49.74,49.68,49.69,107400.0,36.5018,36.5386,36.4945,36.5018,107400.0
2011-04-26 11:50:00,49.69,49.74,49.68,49.7,48400.0,36.5018,36.5386,36.4945,36.5092,48400.0
2011-04-26 11:55:00,49.69,49.74,49.67,49.74,61000.0,36.5018,36.5386,36.4871,36.5386,61000.0
2011-04-26 12:00:00,49.74,49.74,49.69,49.72,78600.0,36.5386,36.5386,36.5018,36.5239,78600.0
2011-04-26 12:05:00,49.71,49.73,49.67,49.68,49200.0,36.5165,36.5312,36.4871,36.4945,49200.0
2011-04-26 12:10:00,49.69,49.8,49.68,49.78,110600.0,36.5018,36.5826,36.4945,36.5679,110600.0
2011-04-26 12:15:00,49.77,49.77,49.61,49.64,84200.0,36.5606,36.5606,36.4431,36.4651,84200.0
2011-04-26 12:20:00,49.64,49.68,49.63,49.67,35800.0,36.4651,36.4945,36.4577,36.4871,35800.0
2011-04-26 12:25:00,49.67,49.7,49.62,49.69,75400.0,36.4871,36.5092,36.4504,36.5018,75400.0
2011-04-26 12:30:00,49.69,49.77,49.68,49.74,105600.0,36.5018,36.5606,36.4945,36.5386,105600.0
2011-04-26 12:35:00,49.74,49.77,49.72,49.75,66000.0,36.5386,36.5606,36.5239,36.5459,66000.0
2011-04-26 12:40:00,49.75,49.78,49.71,49.73,58400.0,36.5459,36.5679,36.5165,36.5312,58400.0
2011-04-26 12:45:00,49.73,49.74,49.71,49.71,46400.0,36.5312,36.5386,36.5165,36.5165,46400.0
2011-04-26 12:50:00,49.71,49.73,49.67,49.71,44000.0,36.5165,36.5312,36.4871,36.5165,44000.0
2011-04-26 12:55:00,49.71,49.72,49.67,49.7,38200.0,36.5165,36.5239,36.4871,36.5092,38200.0
2011-04-26 13:00:00,49.7,49.74,49.67,49.67,77200.0,36.5092,36.5386,36.4871,36.4871,77200.0
2011-04-26 13:05:00,49.67,49.7,49.63,49.66,62600.0,36.4871,36.5092,36.4577,36.4798,62600.0
2011-04-26 13:10:00,49.66,49.71,49.66,49.68,39800.0,36.4798,36.5165,36.4798,36.4945,39800.0
2011-04-26 13:15:00,49.68,49.73,49.68,49.69,65400.0,36.4945,36.5312,36.4945,36.5018,65400.0
2011-04-26 13:20:00,49.7,49.75,49.69,49.74,43400.0,36.5092,36.5459,36.5018,36.5386,43400.0
2011-04-26 13:25:00,49.74,49.75,49.71,49.73,49600.0,36.5386,36.5459,36.5165,36.5312,49600.0
2011-04-26 13:30:00,49.73,49.74,49.62,49.62,38200.0,36.5312,36.5386,36.4504,36.4504,38200.0
2011-04-26 13:35:00,49.62,49.68,49.62,49.63,35600.0,36.4504,36.4945,36.4504,36.4577,35600.0
2011-04-26 13:40:00,49.63,49.67,49.63,49.66,80400.0,36.4577,36.4871,36.4577,36.4798,80400.0
2011-04-26 13:45:00,49.66,49.69,49.65,49.68,55600.0,36.4798,36.5018,36.4724,36.4945,55600.0
2011-04-26 13:50:00,49.68,49.71,49.63,49.71,55200.0,36.4945,36.5165,36.4577,36.5165,55200.0
2011-04-26 13:55:00,49.71,49.78,49.71,49.74,86200.0,36.5165,36.5679,36.5165,36.5386,86200.0
2011-04-26 14:00:00,49.74,49.76,49.7,49.71,64000.0,36.5386,36.5532,36.5092,36.5165,64000.0
2011-04-26 14:05:00,49.71,49.76,49.71,49.74,45400.0,36.5165,36.5532,36.5165,36.5386,45400.0
2011-04-26 14:10:00,49.74,49.77,49.74,49.76,45800.0,36.5386,36.5606,36.5386,36.5532,45800.0
2011-04-26 14:15:00,49.76,49.86,49.76,49.84,94200.0,36.5532,36.6267,36.5532,36.612,94200.0
2011-04-26 14:20:00,49.83,49.85,49.77,49.81,53000.0,36.6047,36.6194,36.5606,36.59,53000.0
2011-04-26 14:25:00,49.82,49.85,49.81,49.85,41000.0,36.5973,36.6194,36.59,36.6194,41000.0
2011-04-26 14:30:00,49.85,49.87,49.81,49.85,58400.0,36.6194,36.6341,36.59,36.6194,58400.0
2011-04-26 14:35:00,49.85,49.87,49.84,49.84,44600.0,36.6194,36.6341,36.612,36.612,44600.0
2011-04-26 14:40:00,49.84,49.92,49.84,49.91,66400.0,36.612,36.6708,36.612,36.6634,66400.0
2011-04-26 14:45:00,49.91,49.91,49.85,49.87,62800.0,36.6634,36.6634,36.6194,36.6341,62800.0
2011-04-26 14:50:00,49.88,49.9,49.85,49.88,87000.0,36.6414,36.6561,36.6194,36.6414,87000.0
2011-04-26 14:55:00,49.88,49.89,49.85,49.88,63000.0,36.6414,36.6487,36.6194,36.6414,63000.0
2011-04-26 15:00:00,49.87,49.9,49.84,49.9,112600.0,36.6341,36.6561,36.612,36.6561,112600.0
2011-04-26 15:05:00,49.9,49.94,49.88,49.94,120000.0,36.6561,36.6855,36.6414,36.6855,120000.0
2011-04-26 15:10:00,49.94,49.97,49.94,49.96,146400.0,36.6855,36.7075,36.6855,36.7002,146400.0
2011-04-26 15:15:00,49.96,49.97,49.92,49.97,121800.0,36.7002,36.7075,36.6708,36.7075,121800.0
2011-04-26 15:20:00,49.97,49.97,49.92,49.93,144200.0,36.7075,36.7075,36.6708,36.6781,144200.0
2011-04-26 15:25:00,49.93,49.93,49.88,49.89,94400.0,36.6781,36.6781,36.6414,36.6487,94400.0
2011-04-26 15:30:00,49.89,49.91,49.88,49.9,109200.0,36.6487,36.6634,36.6414,36.6561,109200.0
2011-04-26 15:35:00,49.9,49.94,49.89,49.94,258400.0,36.6561,36.6855,36.6487,36.6855,258400.0
2011-04-26 15:40:00,49.94,49.97,49.93,49.96,149000.0,36.6855,36.7075,36.6781,36.7002,149000.0
2011-04-26 15:45:00,49.96,49.97,49.93,49.95,251200.0,36.7002,36.7075,36.6781,36.6928,251200.0
2011-04-26 15:50:00,49.95,50.02,49.95,50.01,427400.0,36.6928,36.7442,36.6928,36.7369,427400.0
2011-04-26 15:55:00,50.01,50.02,49.95,49.99,408800.0,36.7369,36.7442,36.6928,36.7222,408800.0
2011-04-27 09:30:00,50.22,50.37,50.08,50.31,270200.0,36.8912,37.0013,36.7883,36.9573,270200.0
2011-04-27 09:35:00,50.3,50.4,50.23,50.24,211000.0,36.9499,37.0234,36.8985,36.9059,211000.0
2011-04-27 09:40:00,50.24,50.36,50.23,50.29,118000.0,36.9059,36.994,36.8985,36.9426,118000.0
2011-04-27 09:45:00,50.31,50.55,50.3,50.51,146200.0,36.9573,37.1336,36.9499,37.1042,146200.0
2011-04-27 09:50:00,50.51,50.6,50.49,50.56,168600.0,37.1042,37.1703,37.0895,37.1409,168600.0
2011-04-27 09:55:00,50.55,50.6,50.42,50.44,175200.0,37.1336,37.1703,37.0381,37.0528,175200.0
2011-04-27 10:00:00,50.44,50.44,50.23,50.26,200600.0,37.0528,37.0528,36.8985,36.9205,200600.0
2011-04-27 10:05:00,50.24,50.3,50.17,50.18,102800.0,36.9059,36.9499,36.8544,36.8618,102800.0
2011-04-27 10:10:00,50.19,50.24,50.09,50.09,139400.0,36.8691,36.9059,36.7957,36.7957,139400.0
2011-04-27 10:15:00,50.09,50.11,50.04,50.08,130800.0,36.7957,36.8104,36.7589,36.7883,130800.0
2011-04-27 10:20:00,50.08,50.17,50.05,50.12,49800.0,36.7883,36.8544,36.7663,36.8177,49800.0
2011-04-27 10:25:00,50.12,50.17,50.08,50.12,49200.0,36.8177,36.8544,36.7883,36.8177,49200.0
2011-04-27 10:30:00,50.12,50.15,50.07,50.13,47600.0,36.8177,36.8397,36.781,36.825,47600.0
2011-04-27 10:35:00,50.12,50.17,50.11,50.16,80200.0,36.8177,36.8544,36.8104,36.8471,80200.0
2011-04-27 10:40:00,50.16,50.2,50.15,50.19,352800.0,36.8471,36.8765,36.8397,36.8691,352800.0
2011-04-27 10:45:00,50.2,50.24,50.17,50.2,70400.0,36.8765,36.9059,36.8544,36.8765,70400.0
2011-04-27 10:50:00,50.18,50.22,49.92,49.94,169400.0,36.8618,36.8912,36.6708,36.6855,169400.0
2011-04-27 10:55:00,49.93,50.05,49.91,49.99,97600.0,36.6781,36.7663,36.6634,36.7222,97600.0
2011-04-27 11:00:00,49.99,50.13,49.98,50.13,102400.0,36.7222,36.825,36.7149,36.825,102400.0
2011-04-27 11:05:00,50.13,50.19,50.08,50.19,56600.0,36.825,36.8691,36.7883,36.8691,56600.0
2011-04-27 11:10:00,50.19,50.25,50.12,50.24,114800.0,36.8691,36.9132,36.8177,36.9059,114800.0
2011-04-27 11:15:00,50.24,50.29,50.2,50.22,73200.0,36.9059,36.9426,36.8765,36.8912,73200.0
2011-04-27 11:20:00,50.23,50.24,50.2,50.24,51200.0,36.8985,36.9059,36.8765,36.9059,51200.0
2011-04-27 11:25:00,50.24,50.34,50.24,50.34,18000.0,36.9059,36.9793,36.9059,36.9793,18000.0
2011-04-27 11:30:00,50.31,50.34,50.24,50.24,33600.0,36.9573,36.9793,36.9059,36.9059,33600.0
2011-04-27 11:35:00,50.23,50.27,50.22,50.24,51400.0,36.8985,36.9279,36.8912,36.9059,51400.0
2011-04-27 11:40:00,50.22,50.23,50.19,50.21,130000.0,36.8912,36.8985,36.8691,36.8838,130000.0
2011-04-27 11:45:00,50.2,50.29,50.17,50.26,86200.0,36.8765,36.9426,36.8544,36.9205,86200.0
2011-04-27 11:50:00,50.27,50.29,50.23,50.25,55200.0,36.9279,36.9426,36.8985,36.9132,55200.0
2011-04-27 11:55:00,50.24,50.3,50.21,50.21,39200.0,36.9059,36.9499,36.8838,36.8838,39200.0
2011-04-27 12:00:00,50.21,50.27,50.19,50.26,17000.0,36.8838,36.9279,36.8691,36.9205,17000.0
2011-04-27 12:05:00,50.25,50.26,50.2,50.24,38400.0,36.9132,36.9205,36.8765,36.9059,38400.0
2011-04-27 12:10:00,50.24,50.31,50.22,50.27,143400.0,36.9059,36.9573,36.8912,36.9279,143400.0
2011-04-27 12:15:00,50.26,50.29,50.24,50.27,15800.0,36.9205,36.9426,36.9059,36.9279,15800.0
2011-04-27 12:20:00,50.27,50.27,50.24,50.26,21400.0,36.9279,36.9279,36.9059,36.9205,21400.0
2011-04-27 12:25:00,50.26,50.31,50.26,50.29,29600.0,36.9205,36.9573,36.9205,36.9426,29600.0
2011-04-27 12:30:00,50.28,50.35,50.27,50.28,52400.0,36.9352,36.9867,36.9279,36.9352,52400.0
2011-04-27 12:35:00,50.3,50.49,50.27,50.48,108400.0,36.9499,37.0895,36.9279,37.0822,108400.0
2011-04-27 12:40:00,50.45,50.57,50.42,50.51,100200.0,37.0601,37.1483,37.0381,37.1042,100200.0
2011-04-27 12:45:00,50.51,50.51,50.32,50.34,63600.0,37.1042,37.1042,36.9646,36.9793,63600.0
2011-04-27 12:50:00,50.35,50.42,50.31,50.41,57000.0,36.9867,37.0381,36.9573,37.0307,57000.0
2011-04-27 12:55:00,50.41,50.5,50.38,50.47,34200.0,37.0307,37.0968,37.0087,37.0748,34200.0
2011-04-27 13:00:00,50.49,50.49,50.4,50.48,35200.0,37.0895,37.0895,37.0234,37.0822,35200.0
2011-04-27 13:05:00,50.49,50.49,50.42,50.46,27400.0,37.0895,37.0895,37.0381,37.0675,27400.0
2011-04-27 13:10:00,50.46,50.48,50.43,50.47,17600.0,37.0675,37.0822,37.0454,37.0748,17600.0
2011-04-27 13:15:00,50.46,50.55,50.45,50.52,33400.0,37.0675,37.1336,37.0601,37.1115,33400.0
2011-04-27 13:20:00,50.52,50.54,50.43,50.48,58600.0,37.1115,37.1262,37.0454,37.0822,58600.0
2011-04-27 13:25:00,50.48,50.56,50.48,50.54,156200.0,37.0822,37.1409,37.0822,37.1262,156200.0
2011-04-27 13:30:00,50.52,50.55,50.49,50.5,42800.0,37.1115,37.1336,37.0895,37.0968,42800.0
2011-04-27 13:35:00,50.5,50.53,50.48,50.49,59800.0,37.0968,37.1189,37.0822,37.0895,59800.0
2011-04-27 13:40:00,50.51,50.55,50.5,50.54,27000.0,37.1042,37.1336,37.0968,37.1262,27000.0
2011-04-27 13:45:00,50.55,50.64,50.55,50.59,82400.0,37.1336,37.1997,37.1336,37.163,82400.0
2011-04-27 13:50:00,50.58,50.64,50.56,50.63,61400.0,37.1556,37.1997,37.1409,37.1923,61400.0
2011-04-27 13:55:00,50.63,50.74,50.63,50.72,113800.0,37.1923,37.2731,37.1923,37.2585,113800.0
2011-04-27 14:00:00,50.73,50.8,50.65,50.67,156000.0,37.2658,37.3172,37.207,37.2217,156000.0
2011-04-27 14:05:00,50.67,50.71,50.64,50.71,115800.0,37.2217,37.2511,37.1997,37.2511,115800.0
2011-04-27 14:10:00,50.71,50.76,50.71,50.74,156800.0,37.2511,37.2878,37.2511,37.2731,156800.0
2011-04-27 14:15:00,50.75,50.76,50.57,50.59,207000.0,37.2805,37.2878,37.1483,37.163,207000.0
2011-04-27 14:20:00,50.6,50.65,50.56,50.57,58600.0,37.1703,37.207,37.1409,37.1483,58600.0
2011-04-27 14:25:00,50.57,50.6,50.41,50.41,75400.0,37.1483,37.1703,37.0307,37.0307,75400.0
2011-04-27 14:30:00,50.42,50.49,50.4,50.49,57000.0,37.0381,37.0895,37.0234,37.0895,57000.0
2011-04-27 14:35:00,50.48,50.6,50.48,50.58,85200.0,37.0822,37.1703,37.0822,37.1556,85200.0
2011-04-27 14:40:00,50.58,50.59,50.48,50.48,89600.0,37.1556,37.163,37.0822,37.0822,89600.0
2011-04-27 14:45:00,50.49,50.52,50.46,50.46,45200.0,37.0895,37.1115,37.0675,37.0675,45200.0
2011-04-27 14:50:00,50.45,50.67,50.43,50.64,103400.0,37.0601,37.2217,37.0454,37.1997,103400.0
2011-04-27 14:55:00,50.65,50.67,50.59,50.64,84800.0,37.207,37.2217,37.163,37.1997,84800.0
2011-04-27 15:00:00,50.64,50.68,50.62,50.68,90800.0,37.1997,37.2291,37.185,37.2291,90800.0
2011-04-27 15:05:00,50.69,50.71,50.63,50.7,121600.0,37.2364,37.2511,37.1923,37.2438,121600.0
2011-04-27 15:10:00,50.7,50.7,50.63,50.63,68400.0,37.2438,37.2438,37.1923,37.1923,68400.0
2011-04-27 15:15:00,50.63,50.68,50.63,50.63,55400.0,37.1923,37.2291,37.1923,37.1923,55400.0
2011-04-27 15:20:00,50.63,50.72,50.62,50.72,95400.0,37.1923,37.2585,37.185,37.2585,95400.0
2011-04-27 15:25:00,50.71,50.82,50.71,50.81,136200.0,37.2511,37.3319,37.2511,37.3246,136200.0
2011-04-27 15:30:00,50.81,50.97,50.8,50.93,306600.0,37.3246,37.4421,37.3172,37.4127,306600.0
2011-04-27 15:35:00,50.93,51.0,50.9,50.97,206800.0,37.4127,37.4641,37.3907,37.4421,206800.0
2011-04-27 15:40:00,50.97,51.0,50.91,50.95,197200.0,37.4421,37.4641,37.398,37.4274,197200.0
2011-04-27 15:45:00,50.95,50.95,50.9,50.91,222800.0,37.4274,37.4274,37.3907,37.398,222800.0
2011-04-27 15:50:00,50.92,50.94,50.88,50.9,182000.0,37.4054,37.4201,37.376,37.3907,182000.0
2011-04-27 15:55:00,50.89,50.95,50.83,50.91,476400.0,37.3833,37.4274,37.3393,37.398,476400.0
2011-04-28 09:30:00,50.95,51.15,50.94,50.99,246000.0,37.4274,37.5743,37.4201,37.4568,246000.0
2011-04-28 09:35:00,51.01,51.17,50.99,51.17,100000.0,37.4715,37.589,37.4568,37.589,100000.0
2011-04-28 09:40:00,51.14,51.27,51.14,51.18,303600.0,37.567,37.6625,37.567,37.5964,303600.0
2011-04-28 09:45:00,51.2,51.3,51.16,51.22,380800.0,37.6111,37.6845,37.5817,37.6257,380800.0
2011-04-28 09:50:00,51.22,51.26,51.16,51.21,170600.0,37.6257,37.6551,37.5817,37.6184,170600.0
2011-04-28 09:55:00,51.22,51.32,51.18,51.28,164800.0,37.6257,37.6992,37.5964,37.6698,164800.0
2011-04-28 10:00:00,51.29,51.41,51.23,51.4,161200.0,37.6772,37.7653,37.6331,37.758,161200.0
2011-04-28 10:05:00,51.4,51.4,51.31,51.33,116800.0,37.758,37.758,37.6919,37.7066,116800.0
2011-04-28 10:10:00,51.32,51.34,51.27,51.32,82200.0,37.6992,37.7139,37.6625,37.6992,82200.0
2011-04-28 10:15:00,51.32,51.35,51.3,51.34,48600.0,37.6992,37.7212,37.6845,37.7139,48600.0
2011-04-28 10:20:00,51.34,51.43,51.34,51.42,96800.0,37.7139,37.78,37.7139,37.7727,96800.0
2011-04-28 10:25:00,51.43,51.46,51.4,51.45,80200.0,37.78,37.8021,37.758,37.7947,80200.0
2011-04-28 10:30:00,51.45,51.48,51.35,51.41,111200.0,37.7947,37.8167,37.7212,37.7653,111200.0
2011-04-28 10:35:00,51.42,51.48,51.35,51.37,220800.0,37.7727,37.8167,37.7212,37.7359,220800.0
2011-04-28 10:40:00,51.37,51.38,51.33,51.36,124600.0,37.7359,37.7433,37.7066,37.7286,124600.0
2011-04-28 10:45:00,51.37,51.38,51.34,51.36,90200.0,37.7359,37.7433,37.7139,37.7286,90200.0
2011-04-28 10:50:00,51.36,51.38,51.34,51.37,60400.0,37.7286,37.7433,37.7139,37.7359,60400.0
2011-04-28 10:55:00,51.37,51.37,51.34,51.37,33400.0,37.7359,37.7359,37.7139,37.7359,33400.0
2011-04-28 11:00:00,51.37,51.38,51.32,51.37,139200.0,37.7359,37.7433,37.6992,37.7359,139200.0
2011-04-28 11:05:00,51.37,51.37,51.34,51.37,83800.0,37.7359,37.7359,37.7139,37.7359,83800.0
2011-04-28 11:10:00,51.37,51.38,51.35,51.37,132200.0,37.7359,37.7433,37.7212,37.7359,132200.0
2011-04-28 11:15:00,51.37,51.38,51.34,51.38,84200.0,37.7359,37.7433,37.7139,37.7433,84200.0
2011-04-28 11:20:00,51.37,51.38,51.36,51.37,82400.0,37.7359,37.7433,37.7286,37.7359,82400.0
2011-04-28 11:25:00,51.37,51.38,51.35,51.37,41200.0,37.7359,37.7433,37.7212,37.7359,41200.0
2011-04-28 11:30:00,51.35,51.37,51.33,51.37,95400.0,37.7212,37.7359,37.7066,37.7359,95400.0
2011-04-28 11:35:00,51.37,51.38,51.35,51.37,59200.0,37.7359,37.7433,37.7212,37.7359,59200.0
2011-04-28 11:40:00,51.37,51.4,51.37,51.39,207000.0,37.7359,37.758,37.7359,37.7506,207000.0
2011-04-28 11:45:00,51.4,51.4,51.34,51.38,134800.0,37.758,37.758,37.7139,37.7433,134800.0
2011-04-28 11:50:00,51.38,51.39,51.33,51.38,110200.0,37.7433,37.7506,37.7066,37.7433,110200.0
2011-04-28 11:55:00,51.38,51.46,51.38,51.4,29000.0,37.7433,37.8021,37.7433,37.758,29000.0
2011-04-28 12:00:00,51.4,51.41,51.35,51.38,41000.0,37.758,37.7653,37.7212,37.7433,41000.0
2011-04-28 12:05:00,51.38,51.42,51.36,51.4,62400.0,37.7433,37.7727,37.7286,37.758,62400.0
2011-04-28 12:10:00,51.39,51.43,51.39,51.41,45200.0,37.7506,37.78,37.7506,37.7653,45200.0
2011-04-28 12:15:00,51.41,51.44,51.39,51.43,47400.0,37.7653,37.7874,37.7506,37.78,47400.0
2011-04-28 12:20:00,51.43,51.44,51.42,51.42,35400.0,37.78,37.7874,37.7727,37.7727,35400.0
2011-04-28 12:25:00,51.42,51.45,51.42,51.44,50400.0,37.7727,37.7947,37.7727,37.7874,50400.0
2011-04-28 12:30:00,51.45,51.47,51.42,51.43,50200.0,37.7947,37.8094,37.7727,37.78,50200.0
2011-04-28 12:35:00,51.43,51.43,51.4,51.43,31000.0,37.78,37.78,37.758,37.78,31000.0
2011-04-28 12:40:00,51.43,51.44,51.42,51.44,32000.0,37.78,37.7874,37.7727,37.7874,32000.0
2011-04-28 12:45:00,51.44,51.44,51.41,51.43,52400.0,37.7874,37.7874,37.7653,37.78,52400.0
2011-04-28 12:50:00,51.43,51.45,51.43,51.44,66800.0,37.78,37.7947,37.78,37.7874,66800.0
2011-04-28 12:55:00,51.45,51.47,51.41,51.41,71200.0,37.7947,37.8094,37.7653,37.7653,71200.0
2011-04-28 13:00:00,51.43,51.46,51.41,51.43,41200.0,37.78,37.8021,37.7653,37.78,41200.0
2011-04-28 13:05:00,51.43,51.45,51.41,51.41,93000.0,37.78,37.7947,37.7653,37.7653,93000.0
2011-04-28 13:10:00,51.41,51.45,51.41,51.43,92400.0,37.7653,37.7947,37.7653,37.78,92400.0
2011-04-28 13:15:00,51.44,51.45,51.41,51.44,118800.0,37.7874,37.7947,37.7653,37.7874,118800.0
2011-04-28 13:20:00,51.44,51.48,51.43,51.47,74200.0,37.7874,37.8167,37.78,37.8094,74200.0
2011-04-28 13:25:00,51.48,51.52,51.48,51.5,75000.0,37.8167,37.8461,37.8167,37.8314,75000.0
2011-04-28 13:30:00,51.5,51.52,51.49,51.5,105400.0,37.8314,37.8461,37.8241,37.8314,105400.0
2011-04-28 13:35:00,51.51,51.52,51.49,51.51,101200.0,37.8388,37.8461,37.8241,37.8388,101200.0
2011-04-28 13:40:00,51.52,51.52,51.49,51.52,75800.0,37.8461,37.8461,37.8241,37.8461,75800.0
2011-04-28 13:45:00,51.52,51.58,51.52,51.52,98800.0,37.8461,37.8902,37.8461,37.8461,98800.0
2011-04-28 13:50:00,51.52,51.55,51.5,51.53,51800.0,37.8461,37.8682,37.8314,37.8535,51800.0
2011-04-28 13:55:00,51.52,51.55,51.49,51.52,52800.0,37.8461,37.8682,37.8241,37.8461,52800.0
2011-04-28 14:00:00,51.52,51.52,51.49,51.5,75000.0,37.8461,37.8461,37.8241,37.8314,75000.0
2011-04-28 14:05:00,51.49,51.51,51.49,51.49,81600.0,37.8241,37.8388,37.8241,37.8241,81600.0
2011-04-28 14:10:00,51.49,51.51,51.46,51.48,71000.0,37.8241,37.8388,37.8021,37.8167,71000.0
2011-04-28 14:15:00,51.47,51.52,51.47,51.49,59800.0,37.8094,37.8461,37.8094,37.8241,59800.0
2011-04-28 14:20:00,51.49,51.51,51.48,51.49,63600.0,37.8241,37.8388,37.8167,37.8241,63600.0
2011-04-28 14:25:00,51.49,51.51,51.49,51.51,50800.0,37.8241,37.8388,37.8241,37.8388,50800.0
2011-04-28 14:30:00,51.51,51.52,51.49,51.52,93600.0,37.8388,37.8461,37.8241,37.8461,93600.0
2011-04-28 14:35:00,51.52,51.54,51.51,51.51,103600.0,37.8461,37.8608,37.8388,37.8388,103600.0
2011-04-28 14:40:00,51.51,51.52,51.49,51.5,115800.0,37.8388,37.8461,37.8241,37.8314,115800.0
2011-04-28 14:45:00,51.5,51.56,51.49,51.51,49800.0,37.8314,37.8755,37.8241,37.8388,49800.0
2011-04-28 14:50:00,51.51,51.54,51.5,51.51,75600.0,37.8388,37.8608,37.8314,37.8388,75600.0
2011-04-28 14:55:00,51.52,51.52,51.48,51.49,77200.0,37.8461,37.8461,37.8167,37.8241,77200.0
2011-04-28 15:00:00,51.49,51.49,51.41,51.41,156600.0,37.8241,37.8241,37.7653,37.7653,156600.0
2011-04-28 15:05:00,51.41,51.42,51.35,51.35,107000.0,37.7653,37.7727,37.7212,37.7212,107000.0
2011-04-28 15:10:00,51.36,51.4,51.35,51.38,224400.0,37.7286,37.758,37.7212,37.7433,224400.0
2011-04-28 15:15:00,51.38,51.49,51.38,51.47,127200.0,37.7433,37.8241,37.7433,37.8094,127200.0
2011-04-28 15:20:00,51.45,51.49,51.4,51.41,81800.0,37.7947,37.8241,37.758,37.7653,81800.0
2011-04-28 15:25:00,51.4,51.46,51.4,51.41,148200.0,37.758,37.8021,37.758,37.7653,148200.0
2011-04-28 15:30:00,51.41,51.52,51.41,51.52,165400.0,37.7653,37.8461,37.7653,37.8461,165400.0
2011-04-28 15:35:00,51.52,51.54,51.49,51.52,102800.0,37.8461,37.8608,37.8241,37.8461,102800.0
2011-04-28 15:40:00,51.52,51.58,51.5,51.54,94200.0,37.8461,37.8902,37.8314,37.8608,94200.0
2011-04-28 15:45:00,51.55,51.58,51.47,51.48,158000.0,37.8682,37.8902,37.8094,37.8167,158000.0
2011-04-28 15:50:00,51.48,51.48,51.41,51.42,178400.0,37.8167,37.8167,37.7653,37.7727,178400.0
2011-04-28 15:55:00,51.42,51.45,51.39,51.44,313600.0,37.7727,37.7947,37.7506,37.7874,313600.0
2011-04-29 09:30:00,51.57,51.57,51.1,51.47,173200.0,37.8829,37.8829,37.5376,37.8094,173200.0
2011-04-29 09:35:00,51.45,51.59,51.42,51.56,145600.0,37.7947,37.8975,37.7727,37.8755,145600.0
2011-04-29 09:40:00,51.59,51.85,51.57,51.84,100400.0,37.8975,38.0885,37.8829,38.0812,100400.0
2011-04-29 09:45:00,51.84,51.91,51.74,51.77,101000.0,38.0812,38.1326,38.0077,38.0298,101000.0
2011-04-29 09:50:00,51.76,51.8,51.65,51.67,111000.0,38.0224,38.0518,37.9416,37.9563,111000.0
2011-04-29 09:55:00,51.66,51.72,51.6,51.63,80400.0,37.949,37.993,37.9049,37.9269,80400.0
2011-04-29 10:00:00,51.63,51.63,51.52,51.59,52400.0,37.9269,37.9269,37.8461,37.8975,52400.0
2011-04-29 10:05:00,51.59,51.59,51.49,51.52,204200.0,37.8975,37.8975,37.8241,37.8461,204200.0
2011-04-29 10:10:00,51.52,51.62,51.52,51.57,59200.0,37.8461,37.9196,37.8461,37.8829,59200.0
2011-04-29 10:15:00,51.58,51.58,51.49,51.5,75000.0,37.8902,37.8902,37.8241,37.8314,75000.0
2011-04-29 10:20:00,51.49,51.52,51.49,51.52,32800.0,37.8241,37.8461,37.8241,37.8461,32800.0
2011-04-29 10:25:00,51.51,51.54,51.48,51.51,147000.0,37.8388,37.8608,37.8167,37.8388,147000.0
2011-04-29 10:30:00,51.5,51.51,51.44,51.47,89600.0,37.8314,37.8388,37.7874,37.8094,89600.0
2011-04-29 10:35:00,51.49,51.49,51.38,51.44,47400.0,37.8241,37.8241,37.7433,37.7874,47400.0
2011-04-29 10:40:00,51.43,51.46,51.36,51.4,91400.0,37.78,37.8021,37.7286,37.758,91400.0
2011-04-29 10:45:00,51.4,51.52,51.35,51.48,218800.0,37.758,37.8461,37.7212,37.8167,218800.0
2011-04-29 10:50:00,51.48,51.5,51.44,51.46,80400.0,37.8167,37.8314,37.7874,37.8021,80400.0
2011-04-29 10:55:00,51.47,51.5,51.44,51.49,84000.0,37.8094,37.8314,37.7874,37.8241,84000.0
2011-04-29 11:00:00,51.49,51.52,51.43,51.44,119000.0,37.8241,37.8461,37.78,37.7874,119000.0
2011-04-29 11:05:00,51.45,51.46,51.4,51.46,38400.0,37.7947,37.8021,37.758,37.8021,38400.0
2011-04-29 11:10:00,51.45,51.52,51.41,51.51,37000.0,37.7947,37.8461,37.7653,37.8388,37000.0
2011-04-29 11:15:00,51.51,51.52,51.49,51.49,50200.0,37.8388,37.8461,37.8241,37.8241,50200.0
2011-04-29 11:20:00,51.49,51.51,51.49,51.49,38800.0,37.8241,37.8388,37.8241,37.8241,38800.0
2011-04-29 11:25:00,51.49,51.49,51.44,51.49,76800.0,37.8241,37.8241,37.7874,37.8241,76800.0
2011-04-29 11:30:00,51.49,51.52,51.45,51.49,62400.0,37.8241,37.8461,37.7947,37.8241,62400.0
2011-04-29 11:35:00,51.49,51.52,51.49,51.51,35800.0,37.8241,37.8461,37.8241,37.8388,35800.0
2011-04-29 11:40:00,51.51,51.52,51.43,51.49,140400.0,37.8388,37.8461,37.78,37.8241,140400.0
2011-04-29 11:45:00,51.49,51.52,51.44,51.45,32400.0,37.8241,37.8461,37.7874,37.7947,32400.0
2011-04-29 11:50:00,51.45,51.48,51.33,51.48,147000.0,37.7947,37.8167,37.7066,37.8167,147000.0
2011-04-29 11:55:00,51.48,51.5,51.46,51.46,52200.0,37.8167,37.8314,37.8021,37.8021,52200.0
2011-04-29 12:00:00,51.46,51.49,51.45,51.45,33000.0,37.8021,37.8241,37.7947,37.7947,33000.0
2011-04-29 12:05:00,51.46,51.47,51.44,51.44,28000.0,37.8021,37.8094,37.7874,37.7874,28000.0
2011-04-29 12:10:00,51.44,51.5,51.44,51.5,30200.0,37.7874,37.8314,37.7874,37.8314,30200.0
2011-04-29 12:15:00,51.5,51.56,51.5,51.56,59400.0,37.8314,37.8755,37.8314,37.8755,59400.0
2011-04-29 12:20:00,51.56,51.56,51.54,51.54,50200.0,37.8755,37.8755,37.8608,37.8608,50200.0
2011-04-29 12:25:00,51.54,51.56,51.49,51.5,35000.0,37.8608,37.8755,37.8241,37.8314,35000.0
2011-04-29 12:30:00,51.51,51.53,51.47,51.51,23400.0,37.8388,37.8535,37.8094,37.8388,23400.0
2011-04-29 12:35:00,51.51,51.52,51.48,51.49,35400.0,37.8388,37.8461,37.8167,37.8241,35400.0
2011-04-29 12:40:00,51.49,51.5,51.43,51.5,37400.0,37.8241,37.8314,37.78,37.8314,37400.0
2011-04-29 12:45:00,51.5,51.57,51.49,51.55,63400.0,37.8314,37.8829,37.8241,37.8682,63400.0
2011-04-29 12:50:00,51.55,51.55,51.52,51.53,23200.0,37.8682,37.8682,37.8461,37.8535,23200.0
2011-04-29 12:55:00,51.52,51.55,51.52,51.55,24400.0,37.8461,37.8682,37.8461,37.8682,24400.0
2011-04-29 13:00:00,51.55,51.55,51.53,51.55,40400.0,37.8682,37.8682,37.8535,37.8682,40400.0
2011-04-29 13:05:00,51.54,51.57,51.53,51.57,83200.0,37.8608,37.8829,37.8535,37.8829,83200.0
2011-04-29 13:10:00,51.57,51.58,51.55,51.56,73600.0,37.8829,37.8902,37.8682,37.8755,73600.0
2011-04-29 13:15:00,51.56,51.58,51.55,51.58,162000.0,37.8755,37.8902,37.8682,37.8902,162000.0
2011-04-29 13:20:00,51.59,51.6,51.55,51.55,94800.0,37.8975,37.9049,37.8682,37.8682,94800.0
2011-04-29 13:25:00,51.55,51.57,51.54,51.56,35800.0,37.8682,37.8829,37.8608,37.8755,35800.0
2011-04-29 13:30:00,51.56,51.6,51.53,51.59,78800.0,37.8755,37.9049,37.8535,37.8975,78800.0
2011-04-29 13:35:00,51.59,51.65,51.59,51.61,58400.0,37.8975,37.9416,37.8975,37.9122,58400.0
2011-04-29 13:40:00,51.6,51.63,51.58,51.59,37000.0,37.9049,37.9269,37.8902,37.8975,37000.0
2011-04-29 13:45:00,51.59,51.61,51.57,51.58,70600.0,37.8975,37.9122,37.8829,37.8902,70600.0
2011-04-29 13:50:00,51.58,51.65,51.57,51.62,87400.0,37.8902,37.9416,37.8829,37.9196,87400.0
2011-04-29 13:55:00,51.62,51.65,51.62,51.63,43200.0,37.9196,37.9416,37.9196,37.9269,43200.0
2011-04-29 14:00:00,51.63,51.65,51.62,51.62,39800.0,37.9269,37.9416,37.9196,37.9196,39800.0
2011-04-29 14:05:00,51.63,51.65,51.62,51.65,26600.0,37.9269,37.9416,37.9196,37.9416,26600.0
2011-04-29 14:10:00,51.65,51.66,51.62,51.63,39000.0,37.9416,37.949,37.9196,37.9269,39000.0
2011-04-29 14:15:00,51.63,51.65,51.61,51.63,44400.0,37.9269,37.9416,37.9122,37.9269,44400.0
2011-04-29 14:20:00,51.64,51.66,51.63,51.63,27600.0,37.9343,37.949,37.9269,37.9269,27600.0
2011-04-29 14:25:00,51.63,51.68,51.62,51.63,29200.0,37.9269,37.9637,37.9196,37.9269,29200.0
2011-04-29 14:30:00,51.63,51.65,51.63,51.65,41800.0,37.9269,37.9416,37.9269,37.9416,41800.0
2011-04-29 14:35:00,51.64,51.67,51.63,51.66,33000.0,37.9343,37.9563,37.9269,37.949,33000.0
2011-04-29 14:40:00,51.67,51.67,51.63,51.66,49000.0,37.9563,37.9563,37.9269,37.949,49000.0
2011-04-29 14:45:00,51.66,51.66,51.63,51.65,99800.0,37.949,37.949,37.9269,37.9416,99800.0
2011-04-29 14:50:00,51.65,51.65,51.63,51.65,76400.0,37.9416,37.9416,37.9269,37.9416,76400.0
2011-04-29 14:55:00,51.65,51.65,51.6,51.63,71200.0,37.9416,37.9416,37.9049,37.9269,71200.0
2011-04-29 15:00:00,51.63,51.65,51.6,51.63,161400.0,37.9269,37.9416,37.9049,37.9269,161400.0
2011-04-29 15:05:00,51.63,51.65,51.62,51.63,36800.0,37.9269,37.9416,37.9196,37.9269,36800.0
2011-04-29 15:10:00,51.63,51.63,51.62,51.63,44200.0,37.9269,37.9269,37.9196,37.9269,44200.0
2011-04-29 15:15:00,51.63,51.63,51.55,51.56,63800.0,37.9269,37.9269,37.8682,37.8755,63800.0
2011-04-29 15:20:00,51.56,51.56,51.5,51.51,60200.0,37.8755,37.8755,37.8314,37.8388,60200.0
2011-04-29 15:25:00,51.51,51.55,51.49,51.54,69400.0,37.8388,37.8682,37.8241,37.8608,69400.0
2011-04-29 15:30:00,51.53,51.57,51.52,51.54,55400.0,37.8535,37.8829,37.8461,37.8608,55400.0
2011-04-29 15:35:00,51.54,51.58,51.54,51.57,27200.0,37.8608,37.8902,37.8608,37.8829,27200.0
2011-04-29 15:40:00,51.57,51.63,51.56,51.6,162400.0,37.8829,37.9269,37.8755,37.9049,162400.0
2011-04-29 15:45:00,51.61,51.66,51.57,51.62,694000.0,37.9122,37.949,37.8829,37.9196,694000.0
2011-04-29 15:50:00,51.62,51.71,51.6,51.67,228800.0,37.9196,37.9857,37.9049,37.9563,228800.0
2011-04-29 15:55:00,51.68,51.76,51.68,51.71,386200.0,37.9637,38.0224,37.9637,37.9857,386200.0
2011-05-02 09:30:00,51.92,51.98,51.79,51.87,80200.0,38.14,38.184,38.0445,38.1032,80200.0
2011-05-02 09:35:00,51.88,51.88,51.74,51.79,52800.0,38.1106,38.1106,38.0077,38.0445,52800.0
2011-05-02 09:40:00,51.77,51.78,51.56,51.6,37000.0,38.0298,38.0371,37.8755,37.9049,37000.0
2011-05-02 09:45:00,51.58,51.69,51.57,51.69,95600.0,37.8902,37.971,37.8829,37.971,95600.0
2011-05-02 09:50:00,51.68,51.84,51.64,51.77,58200.0,37.9637,38.0812,37.9343,38.0298,58200.0
2011-05-02 09:55:00,51.77,51.88,51.73,51.86,48200.0,38.0298,38.1106,38.0004,38.0959,48200.0
2011-05-02 10:00:00,51.89,51.95,51.83,51.88,71600.0,38.1179,38.162,38.0738,38.1106,71600.0
2011-05-02 10:05:00,51.88,51.88,51.72,51.81,70400.0,38.1106,38.1106,37.993,38.0592,70400.0
2011-05-02 10:10:00,51.82,51.88,51.75,51.81,49000.0,38.0665,38.1106,38.0151,38.0592,49000.0
2011-05-02 10:15:00,51.81,51.9,51.81,51.88,52000.0,38.0592,38.1253,38.0592,38.1106,52000.0
2011-05-02 10:20:00,51.88,51.99,51.87,51.97,69200.0,38.1106,38.1914,38.1032,38.1767,69200.0
2011-05-02 10:25:00,51.97,52.0,51.92,51.98,55400.0,38.1767,38.1987,38.14,38.184,55400.0
2011-05-02 10:30:00,51.98,52.0,51.96,52.0,95600.0,38.184,38.1987,38.1693,38.1987,95600.0
2011-05-02 10:35:00,52.0,52.0,51.88,51.88,89400.0,38.1987,38.1987,38.1106,38.1106,89400.0
2011-05-02 10:40:00,51.9,51.92,51.88,51.91,19800.0,38.1253,38.14,38.1106,38.1326,19800.0
2011-05-02 10:45:00,51.92,51.95,51.88,51.91,38200.0,38.14,38.162,38.1106,38.1326,38200.0
2011-05-02 10:50:00,51.91,51.93,51.85,51.91,59400.0,38.1326,38.1473,38.0885,38.1326,59400.0
2011-05-02 10:55:00,51.93,51.95,51.9,51.93,40000.0,38.1473,38.162,38.1253,38.1473,40000.0
2011-05-02 11:00:00,51.94,51.96,51.91,51.96,34200.0,38.1547,38.1693,38.1326,38.1693,34200.0
2011-05-02 11:05:00,51.98,52.05,51.95,52.04,80000.0,38.184,38.2355,38.162,38.2281,80000.0
2011-05-02 11:10:00,52.04,52.06,52.0,52.05,19600.0,38.2281,38.2428,38.1987,38.2355,19600.0
2011-05-02 11:15:00,52.05,52.07,52.0,52.0,41200.0,38.2355,38.2502,38.1987,38.1987,41200.0
2011-05-02 11:20:00,52.01,52.01,51.93,51.96,69600.0,38.2061,38.2061,38.1473,38.1693,69600.0
2011-05-02 11:25:00,51.96,51.99,51.96,51.98,27600.0,38.1693,38.1914,38.1693,38.184,27600.0
2011-05-02 11:30:00,51.98,52.05,51.94,52.05,85400.0,38.184,38.2355,38.1547,38.2355,85400.0
2011-05-02 11:35:00,52.05,52.07,52.01,52.02,35800.0,38.2355,38.2502,38.2061,38.2134,35800.0
2011-05-02 11:40:00,52.02,52.02,51.94,51.96,34400.0,38.2134,38.2134,38.1547,38.1693,34400.0
2011-05-02 11:45:00,51.94,51.99,51.93,51.95,32600.0,38.1547,38.1914,38.1473,38.162,32600.0
2011-05-02 11:50:00,51.94,52.03,51.94,52.02,60000.0,38.1547,38.2208,38.1547,38.2134,60000.0
2011-05-02 11:55:00,52.02,52.05,51.98,52.05,32400.0,38.2134,38.2355,38.184,38.2355,32400.0
2011-05-02 12:00:00,52.05,52.05,51.99,52.02,39200.0,38.2355,38.2355,38.1914,38.2134,39200.0
2011-05-02 12:05:00,52.02,52.02,51.95,51.99,41000.0,38.2134,38.2134,38.162,38.1914,41000.0
2011-05-02 12:10:00,51.99,52.05,51.99,52.02,22600.0,38.1914,38.2355,38.1914,38.2134,22600.0
2011-05-02 12:15:00,52.02,52.03,51.96,51.99,28400.0,38.2134,38.2208,38.1693,38.1914,28400.0
2011-05-02 12:20:00,51.99,52.03,51.84,51.88,58800.0,38.1914,38.2208,38.0812,38.1106,58800.0
2011-05-02 12:25:00,51.83,51.92,51.81,51.83,89400.0,38.0738,38.14,38.0592,38.0738,89400.0
2011-05-02 12:30:00,51.84,51.96,51.81,51.91,65800.0,38.0812,38.1693,38.0592,38.1326,65800.0
2011-05-02 12:35:00,51.91,51.98,51.91,51.97,37000.0,38.1326,38.184,38.1326,38.1767,37000.0
2011-05-02 12:40:00,51.96,51.96,51.81,51.9,65200.0,38.1693,38.1693,38.0592,38.1253,65200.0
2011-05-02 12:45:00,51.89,51.92,51.84,51.89,49600.0,38.1179,38.14,38.0812,38.1179,49600.0
2011-05-02 12:50:00,51.89,51.91,51.85,51.87,87200.0,38.1179,38.1326,38.0885,38.1032,87200.0
2011-05-02 12:55:00,51.87,51.88,51.79,51.8,43400.0,38.1032,38.1106,38.0445,38.0518,43400.0
2011-05-02 13:00:00,51.8,51.87,51.8,51.82,41800.0,38.0518,38.1032,38.0518,38.0665,41800.0
2011-05-02 13:05:00,51.82,51.89,51.81,51.87,66000.0,38.0665,38.1179,38.0592,38.1032,66000.0
2011-05-02 13:10:00,51.85,51.9,51.83,51.9,20600.0,38.0885,38.1253,38.0738,38.1253,20600.0
2011-05-02 13:15:00,51.9,51.9,51.88,51.88,17800.0,38.1253,38.1253,38.1106,38.1106,17800.0
2011-05-02 13:20:00,51.89,51.89,51.84,51.85,32200.0,38.1179,38.1179,38.0812,38.0885,32200.0
2011-05-02 13:25:00,51.85,51.93,51.85,51.92,21600.0,38.0885,38.1473,38.0885,38.14,21600.0
2011-05-02 13:30:00,51.92,51.95,51.9,51.92,35400.0,38.14,38.162,38.1253,38.14,35400.0
2011-05-02 13:35:00,51.92,51.95,51.88,51.92,23600.0,38.14,38.162,38.1106,38.14,23600.0
2011-05-02 13:40:00,51.92,51.93,51.9,51.91,16200.0,38.14,38.1473,38.1253,38.1326,16200.0
2011-05-02 13:45:00,51.9,51.93,51.89,51.93,18800.0,38.1253,38.1473,38.1179,38.1473,18800.0
2011-05-02 13:50:00,51.93,51.94,51.88,51.9,28600.0,38.1473,38.1547,38.1106,38.1253,28600.0
2011-05-02 13:55:00,51.89,51.9,51.84,51.85,39800.0,38.1179,38.1253,38.0812,38.0885,39800.0
2011-05-02 14:00:00,51.86,51.92,51.85,51.92,36600.0,38.0959,38.14,38.0885,38.14,36600.0
2011-05-02 14:05:00,51.92,51.95,51.91,51.94,32400.0,38.14,38.162,38.1326,38.1547,32400.0
2011-05-02 14:10:00,51.94,51.95,51.92,51.94,29200.0,38.1547,38.162,38.14,38.1547,29200.0
2011-05-02 14:15:00,51.94,51.95,51.92,51.93,21400.0,38.1547,38.162,38.14,38.1473,21400.0
2011-05-02 14:20:00,51.93,51.93,51.85,51.88,39600.0,38.1473,38.1473,38.0885,38.1106,39600.0
2011-05-02 14:25:00,51.88,51.88,51.84,51.88,27800.0,38.1106,38.1106,38.0812,38.1106,27800.0
2011-05-02 14:30:00,51.87,51.93,51.87,51.92,35800.0,38.1032,38.1473,38.1032,38.14,35800.0
2011-05-02 14:35:00,51.93,51.93,51.88,51.92,23200.0,38.1473,38.1473,38.1106,38.14,23200.0
2011-05-02 14:40:00,51.92,51.96,51.9,51.96,31800.0,38.14,38.1693,38.1253,38.1693,31800.0
2011-05-02 14:45:00,51.96,51.98,51.93,51.97,53600.0,38.1693,38.184,38.1473,38.1767,53600.0
2011-05-02 14:50:00,51.97,51.99,51.94,51.96,45200.0,38.1767,38.1914,38.1547,38.1693,45200.0
2011-05-02 14:55:00,51.97,51.98,51.85,51.91,36800.0,38.1767,38.184,38.0885,38.1326,36800.0
2011-05-02 15:00:00,51.91,51.94,51.89,51.92,63800.0,38.1326,38.1547,38.1179,38.14,63800.0
2011-05-02 15:05:00,51.92,52.0,51.92,51.98,42400.0,38.14,38.1987,38.14,38.184,42400.0
2011-05-02 15:10:00,51.97,51.99,51.93,51.93,53000.0,38.1767,38.1914,38.1473,38.1473,53000.0
2011-05-02 15:15:00,51.93,51.95,51.89,51.91,39400.0,38.1473,38.162,38.1179,38.1326,39400.0
2011-05-02 15:20:00,51.91,51.94,51.9,51.92,35600.0,38.1326,38.1547,38.1253,38.14,35600.0
2011-05-02 15:25:00,51.9,51.91,51.77,51.8,320200.0,38.1253,38.1326,38.0298,38.0518,320200.0
2011-05-02 15:30:00,51.81,51.82,51.78,51.82,88000.0,38.0592,38.0665,38.0371,38.0665,88000.0
2011-05-02 15:35:00,51.82,51.83,51.77,51.77,124000.0,38.0665,38.0738,38.0298,38.0298,124000.0
2011-05-02 15:40:00,51.77,51.78,51.74,51.76,116000.0,38.0298,38.0371,38.0077,38.0224,116000.0
2011-05-02 15:45:00,51.76,51.81,51.71,51.81,164000.0,38.0224,38.0592,37.9857,38.0592,164000.0
2011-05-02 15:50:00,51.81,51.87,51.78,51.84,126400.0,38.0592,38.1032,38.0371,38.0812,126400.0
2011-05-02 15:55:00,51.84,51.85,51.8,51.81,165200.0,38.0812,38.0885,38.0518,38.0592,165200.0
2011-05-03 09:30:00,51.74,51.74,51.45,51.6,182800.0,38.0077,38.0077,37.7947,37.9049,182800.0
2011-05-03 09:35:00,51.63,51.63,51.45,51.59,120000.0,37.9269,37.9269,37.7947,37.8975,120000.0
2011-05-03 09:40:00,51.59,51.62,51.48,51.54,71200.0,37.8975,37.9196,37.8167,37.8608,71200.0
2011-05-03 09:45:00,51.52,51.52,51.37,51.44,75400.0,37.8461,37.8461,37.7359,37.7874,75400.0
2011-05-03 09:50:00,51.44,51.47,51.35,51.45,87400.0,37.7874,37.8094,37.7212,37.7947,87400.0
2011-05-03 09:55:00,51.45,51.5,51.41,51.47,149200.0,37.7947,37.8314,37.7653,37.8094,149200.0
2011-05-03 10:00:00,51.49,51.62,51.47,51.6,166400.0,37.8241,37.9196,37.8094,37.9049,166400.0
2011-05-03 10:05:00,51.6,51.63,51.49,51.57,143600.0,37.9049,37.9269,37.8241,37.8829,143600.0
2011-05-03 10:10:00,51.57,51.6,51.52,51.58,78000.0,37.8829,37.9049,37.8461,37.8902,78000.0
2011-05-03 10:15:00,51.58,51.63,51.49,51.59,88600.0,37.8902,37.9269,37.8241,37.8975,88600.0
2011-05-03 10:20:00,51.59,51.62,51.47,51.48,136400.0,37.8975,37.9196,37.8094,37.8167,136400.0
2011-05-03 10:25:00,51.48,51.63,51.47,51.59,91800.0,37.8167,37.9269,37.8094,37.8975,91800.0
2011-05-03 10:30:00,51.59,51.65,51.58,51.64,128200.0,37.8975,37.9416,37.8902,37.9343,128200.0
2011-05-03 10:35:00,51.63,51.64,51.55,51.63,57200.0,37.9269,37.9343,37.8682,37.9269,57200.0
2011-05-03 10:40:00,51.6,51.64,51.53,51.57,132200.0,37.9049,37.9343,37.8535,37.8829,132200.0
2011-05-03 10:45:00,51.56,51.58,51.51,51.57,60000.0,37.8755,37.8902,37.8388,37.8829,60000.0
2011-05-03 10:50:00,51.56,51.57,51.47,51.51,52200.0,37.8755,37.8829,37.8094,37.8388,52200.0
2011-05-03 10:55:00,51.52,51.58,51.48,51.57,166000.0,37.8461,37.8902,37.8167,37.8829,166000.0
2011-05-03 11:00:00,51.57,51.61,51.55,51.6,64600.0,37.8829,37.9122,37.8682,37.9049,64600.0
2011-05-03 11:05:00,51.6,51.63,51.51,51.6,102000.0,37.9049,37.9269,37.8388,37.9049,102000.0
2011-05-03 11:10:00,51.58,51.69,51.57,51.69,58400.0,37.8902,37.971,37.8829,37.971,58400.0
2011-05-03 11:15:00,51.69,51.74,51.68,51.73,28200.0,37.971,38.0077,37.9637,38.0004,28200.0
2011-05-03 11:20:00,51.73,51.85,51.72,51.78,49600.0,38.0004,38.0885,37.993,38.0371,49600.0
2011-05-03 11:25:00,51.77,51.82,51.71,51.82,47200.0,38.0298,38.0665,37.9857,38.0665,47200.0
2011-05-03 11:30:00,51.81,51.85,51.77,51.84,66000.0,38.0592,38.0885,38.0298,38.0812,66000.0
2011-05-03 11:35:00,51.85,51.97,51.84,51.91,89200.0,38.0885,38.1767,38.0812,38.1326,89200.0
2011-05-03 11:40:00,51.9,51.98,51.85,51.97,104600.0,38.1253,38.184,38.0885,38.1767,104600.0
2011-05-03 11:45:00,51.98,51.99,51.93,51.99,44800.0,38.184,38.1914,38.1473,38.1914,44800.0
2011-05-03 11:50:00,51.99,52.04,51.96,52.03,63000.0,38.1914,38.2281,38.1693,38.2208,63000.0
2011-05-03 11:55:00,52.02,52.03,51.99,52.02,32600.0,38.2134,38.2208,38.1914,38.2134,32600.0
2011-05-03 12:00:00,52.02,52.02,51.97,51.99,58200.0,38.2134,38.2134,38.1767,38.1914,58200.0
2011-05-03 12:05:00,52.0,52.03,51.97,52.01,100400.0,38.1987,38.2208,38.1767,38.2061,100400.0
2011-05-03 12:10:00,52.01,52.02,51.98,52.0,46800.0,38.2061,38.2134,38.184,38.1987,46800.0
2011-05-03 12:15:00,52.0,52.02,51.97,52.02,56000.0,38.1987,38.2134,38.1767,38.2134,56000.0
2011-05-03 12:20:00,52.01,52.01,51.98,51.99,54400.0,38.2061,38.2061,38.184,38.1914,54400.0
2011-05-03 12:25:00,51.99,52.01,51.94,51.99,69800.0,38.1914,38.2061,38.1547,38.1914,69800.0
2011-05-03 12:30:00,51.98,51.98,51.93,51.94,38000.0,38.184,38.184,38.1473,38.1547,38000.0
2011-05-03 12:35:00,51.94,51.98,51.85,51.85,64000.0,38.1547,38.184,38.0885,38.0885,64000.0
2011-05-03 12:40:00,51.87,51.9,51.83,51.88,37200.0,38.1032,38.1253,38.0738,38.1106,37200.0
2011-05-03 12:45:00,51.88,51.95,51.87,51.94,27600.0,38.1106,38.162,38.1032,38.1547,27600.0
2011-05-03 12:50:00,51.93,51.99,51.9,51.92,97600.0,38.1473,38.1914,38.1253,38.14,97600.0
2011-05-03 12:55:00,51.92,51.92,51.88,51.9,15400.0,38.14,38.14,38.1106,38.1253,15400.0
2011-05-03 13:00:00,51.9,51.92,51.84,51.87,101600.0,38.1253,38.14,38.0812,38.1032,101600.0
2011-05-03 13:05:00,51.88,51.92,51.83,51.92,35200.0,38.1106,38.14,38.0738,38.14,35200.0
2011-05-03 13:10:00,51.92,51.93,51.9,51.91,52000.0,38.14,38.1473,38.1253,38.1326,52000.0
2011-05-03 13:15:00,51.91,51.92,51.88,51.9,13200.0,38.1326,38.14,38.1106,38.1253,13200.0
2011-05-03 13:20:00,51.88,51.93,51.85,51.88,73800.0,38.1106,38.1473,38.0885,38.1106,73800.0
2011-05-03 13:25:00,51.88,51.92,51.8,51.91,76000.0,38.1106,38.14,38.0518,38.1326,76000.0
2011-05-03 13:30:00,51.9,51.9,51.81,51.85,56600.0,38.1253,38.1253,38.0592,38.0885,56600.0
2011-05-03 13:35:00,51.82,51.97,51.82,51.94,159400.0,38.0665,38.1767,38.0665,38.1547,159400.0
2011-05-03 13:40:00,51.94,51.95,51.8,51.85,84800.0,38.1547,38.162,38.0518,38.0885,84800.0
2011-05-03 13:45:00,51.85,51.89,51.81,51.88,379600.0,38.0885,38.1179,38.0592,38.1106,379600.0
2011-05-03 13:50:00,51.88,51.89,51.79,51.87,161000.0,38.1106,38.1179,38.0445,38.1032,161000.0
2011-05-03 13:55:00,51.87,51.87,51.8,51.85,281200.0,38.1032,38.1032,38.0518,38.0885,281200.0
2011-05-03 14:00:00,51.85,51.87,51.8,51.81,40600.0,38.0885,38.1032,38.0518,38.0592,40600.0
2011-05-03 14:05:00,51.8,51.81,51.67,51.7,61400.0,38.0518,38.0592,37.9563,37.9784,61400.0
2011-05-03 14:10:00,51.69,51.7,51.6,51.63,89200.0,37.971,37.9784,37.9049,37.9269,89200.0
2011-05-03 14:15:00,51.63,51.7,51.61,51.62,63400.0,37.9269,37.9784,37.9122,37.9196,63400.0
2011-05-03 14:20:00,51.64,51.65,51.6,51.62,83800.0,37.9343,37.9416,37.9049,37.9196,83800.0
2011-05-03 14:25:00,51.62,51.82,51.56,51.82,98800.0,37.9196,38.0665,37.8755,38.0665,98800.0
2011-05-03 14:30:00,51.82,51.85,51.77,51.8,57400.0,38.0665,38.0885,38.0298,38.0518,57400.0
2011-05-03 14:35:00,51.79,51.85,51.76,51.77,65600.0,38.0445,38.0885,38.0224,38.0298,65600.0
2011-05-03 14:40:00,51.78,51.88,51.76,51.83,44800.0,38.0371,38.1106,38.0224,38.0738,44800.0
2011-05-03 14:45:00,51.84,51.85,51.79,51.82,37800.0,38.0812,38.0885,38.0445,38.0665,37800.0
2011-05-03 14:50:00,51.81,51.81,51.67,51.71,38200.0,38.0592,38.0592,37.9563,37.9857,38200.0
2011-05-03 14:55:00,51.71,51.74,51.64,51.74,108000.0,37.9857,38.0077,37.9343,38.0077,108000.0
2011-05-03 15:00:00,51.73,51.82,51.72,51.82,40400.0,38.0004,38.0665,37.993,38.0665,40400.0
2011-05-03 15:05:00,51.83,51.88,51.79,51.86,50800.0,38.0738,38.1106,38.0445,38.0959,50800.0
2011-05-03 15:10:00,51.84,51.9,51.81,51.84,67600.0,38.0812,38.1253,38.0592,38.0812,67600.0
2011-05-03 15:15:00,51.83,51.84,51.77,51.79,25800.0,38.0738,38.0812,38.0298,38.0445,25800.0
2011-05-03 15:20:00,51.79,51.86,51.77,51.84,52200.0,38.0445,38.0959,38.0298,38.0812,52200.0
2011-05-03 15:25:00,51.85,51.85,51.8,51.82,36000.0,38.0885,38.0885,38.0518,38.0665,36000.0
2011-05-03 15:30:00,51.82,51.85,51.8,51.83,45600.0,38.0665,38.0885,38.0518,38.0738,45600.0
2011-05-03 15:35:00,51.83,51.85,51.78,51.85,29800.0,38.0738,38.0885,38.0371,38.0885,29800.0
2011-05-03 15:40:00,51.85,51.87,51.81,51.86,55800.0,38.0885,38.1032,38.0592,38.0959,55800.0
2011-05-03 15:45:00,51.87,51.91,51.8,51.81,112000.0,38.1032,38.1326,38.0518,38.0592,112000.0
2011-05-03 15:50:00,51.82,51.88,51.79,51.87,147000.0,38.0665,38.1106,38.0445,38.1032,147000.0
2011-05-03 15:55:00,51.88,51.95,51.87,51.9,171000.0,38.1106,38.162,38.1032,38.1253,171000.0
2011-05-04 09:30:00,51.79,51.84,51.54,51.7,99600.0,38.0445,38.0812,37.8608,37.9784,99600.0
2011-05-04 09:35:00,51.65,51.78,51.6,51.74,96400.0,37.9416,38.0371,37.9049,38.0077,96400.0
2011-05-04 09:40:00,51.74,51.81,51.66,51.73,68000.0,38.0077,38.0592,37.949,38.0004,68000.0
2011-05-04 09:45:00,51.73,51.87,51.66,51.74,121600.0,38.0004,38.1032,37.949,38.0077,121600.0
2011-05-04 09:50:00,51.74,51.87,51.71,51.8,146800.0,38.0077,38.1032,37.9857,38.0518,146800.0
2011-05-04 09:55:00,51.81,51.88,51.52,51.66,185000.0,38.0592,38.1106,37.8461,37.949,185000.0
2011-05-04 10:00:00,51.65,51.65,51.31,51.45,249800.0,37.9416,37.9416,37.6919,37.7947,249800.0
2011-05-04 10:05:00,51.45,51.45,51.08,51.1,248200.0,37.7947,37.7947,37.5229,37.5376,248200.0
2011-05-04 10:10:00,51.08,51.24,51.08,51.19,162000.0,37.5229,37.6404,37.5229,37.6037,162000.0
2011-05-04 10:15:00,51.2,51.47,51.19,51.43,130400.0,37.6111,37.8094,37.6037,37.78,130400.0
2011-05-04 10:20:00,51.44,51.48,51.33,51.37,150000.0,37.7874,37.8167,37.7066,37.7359,150000.0
2011-05-04 10:25:00,51.37,51.38,51.27,51.34,137200.0,37.7359,37.7433,37.6625,37.7139,137200.0
2011-05-04 10:30:00,51.34,51.43,51.32,51.35,90600.0,37.7139,37.78,37.6992,37.7212,90600.0
2011-05-04 10:35:00,51.37,51.38,51.27,51.33,102000.0,37.7359,37.7433,37.6625,37.7066,102000.0
2011-05-04 10:40:00,51.34,51.35,51.22,51.27,138200.0,37.7139,37.7212,37.6257,37.6625,138200.0
2011-05-04 10:45:00,51.27,51.28,50.95,50.99,288400.0,37.6625,37.6698,37.4274,37.4568,288400.0
2011-05-04 10:50:00,50.99,51.06,50.97,51.05,161800.0,37.4568,37.5082,37.4421,37.5009,161800.0
2011-05-04 10:55:00,51.05,51.15,51.02,51.13,91800.0,37.5009,37.5743,37.4788,37.5596,91800.0
2011-05-04 11:00:00,51.13,51.15,51.1,51.12,127600.0,37.5596,37.5743,37.5376,37.5523,127600.0
2011-05-04 11:05:00,51.1,51.12,50.98,50.98,155200.0,37.5376,37.5523,37.4494,37.4494,155200.0
2011-05-04 11:10:00,50.98,50.99,50.87,50.94,164400.0,37.4494,37.4568,37.3686,37.4201,164400.0
2011-05-04 11:15:00,50.93,50.94,50.73,50.78,105200.0,37.4127,37.4201,37.2658,37.3025,105200.0
2011-05-04 11:20:00,50.79,50.79,50.62,50.63,170600.0,37.3099,37.3099,37.185,37.1923,170600.0
2011-05-04 11:25:00,50.64,50.65,50.57,50.58,135400.0,37.1997,37.207,37.1483,37.1556,135400.0
2011-05-04 11:30:00,50.58,50.6,50.39,50.46,215800.0,37.1556,37.1703,37.016,37.0675,215800.0
2011-05-04 11:35:00,50.45,50.45,50.34,50.4,187600.0,37.0601,37.0601,36.9793,37.0234,187600.0
2011-05-04 11:40:00,50.4,50.6,50.37,50.6,161000.0,37.0234,37.1703,37.0013,37.1703,161000.0
2011-05-04 11:45:00,50.58,50.63,50.52,50.59,54400.0,37.1556,37.1923,37.1115,37.163,54400.0
2011-05-04 11:50:00,50.59,50.66,50.57,50.63,60800.0,37.163,37.2144,37.1483,37.1923,60800.0
2011-05-04 11:55:00,50.63,50.69,50.56,50.67,173200.0,37.1923,37.2364,37.1409,37.2217,173200.0
2011-05-04 12:00:00,50.67,50.8,50.67,50.79,74000.0,37.2217,37.3172,37.2217,37.3099,74000.0
2011-05-04 12:05:00,50.79,50.79,50.71,50.74,32600.0,37.3099,37.3099,37.2511,37.2731,32600.0
2011-05-04 12:10:00,50.74,50.74,50.69,50.74,52800.0,37.2731,37.2731,37.2364,37.2731,52800.0
2011-05-04 12:15:00,50.74,50.78,50.71,50.72,77000.0,37.2731,37.3025,37.2511,37.2585,77000.0
2011-05-04 12:20:00,50.72,50.73,50.47,50.54,105000.0,37.2585,37.2658,37.0748,37.1262,105000.0
2011-05-04 12:25:00,50.53,50.61,50.46,50.49,57800.0,37.1189,37.1776,37.0675,37.0895,57800.0
2011-05-04 12:30:00,50.49,50.55,50.47,50.54,78200.0,37.0895,37.1336,37.0748,37.1262,78200.0
2011-05-04 12:35:00,50.54,50.55,50.42,50.43,148200.0,37.1262,37.1336,37.0381,37.0454,148200.0
2011-05-04 12:40:00,50.44,50.49,50.4,50.45,63200.0,37.0528,37.0895,37.0234,37.0601,63200.0
2011-05-04 12:45:00,50.46,50.55,50.45,50.55,57400.0,37.0675,37.1336,37.0601,37.1336,57400.0
2011-05-04 12:50:00,50.55,50.57,50.45,50.52,87000.0,37.1336,37.1483,37.0601,37.1115,87000.0
2011-05-04 12:55:00,50.52,50.61,50.5,50.6,54400.0,37.1115,37.1776,37.0968,37.1703,54400.0
2011-05-04 13:00:00,50.6,50.67,50.58,50.67,109400.0,37.1703,37.2217,37.1556,37.2217,109400.0
2011-05-04 13:05:00,50.67,50.68,50.57,50.58,86000.0,37.2217,37.2291,37.1483,37.1556,86000.0
2011-05-04 13:10:00,50.58,50.59,50.52,50.54,127000.0,37.1556,37.163,37.1115,37.1262,127000.0
2011-05-04 13:15:00,50.54,50.59,50.52,50.57,96800.0,37.1262,37.163,37.1115,37.1483,96800.0
2011-05-04 13:20:00,50.57,50.59,50.54,50.56,59800.0,37.1483,37.163,37.1262,37.1409,59800.0
2011-05-04 13:25:00,50.56,50.6,50.53,50.55,36200.0,37.1409,37.1703,37.1189,37.1336,36200.0
2011-05-04 13:30:00,50.55,50.6,50.54,50.58,64200.0,37.1336,37.1703,37.1262,37.1556,64200.0
2011-05-04 13:35:00,50.58,50.6,50.53,50.59,95000.0,37.1556,37.1703,37.1189,37.163,95000.0
2011-05-04 13:40:00,50.59,50.61,50.56,50.57,56800.0,37.163,37.1776,37.1409,37.1483,56800.0
2011-05-04 13:45:00,50.56,50.6,50.54,50.56,112000.0,37.1409,37.1703,37.1262,37.1409,112000.0
2011-05-04 13:50:00,50.57,50.59,50.53,50.56,77000.0,37.1483,37.163,37.1189,37.1409,77000.0
2011-05-04 13:55:00,50.57,50.63,50.56,50.59,112600.0,37.1483,37.1923,37.1409,37.163,112600.0
2011-05-04 14:00:00,50.59,50.59,50.53,50.54,117600.0,37.163,37.163,37.1189,37.1262,117600.0
2011-05-04 14:05:00,50.54,50.59,50.53,50.58,51200.0,37.1262,37.163,37.1189,37.1556,51200.0
2011-05-04 14:10:00,50.58,50.61,50.52,50.59,95600.0,37.1556,37.1776,37.1115,37.163,95600.0
2011-05-04 14:15:00,50.6,50.65,50.58,50.62,133800.0,37.1703,37.207,37.1556,37.185,133800.0
2011-05-04 14:20:00,50.62,50.67,50.6,50.63,106200.0,37.185,37.2217,37.1703,37.1923,106200.0
2011-05-04 14:25:00,50.64,50.68,50.62,50.65,119600.0,37.1997,37.2291,37.185,37.207,119600.0
2011-05-04 14:30:00,50.65,50.72,50.65,50.66,151600.0,37.207,37.2585,37.207,37.2144,151600.0
2011-05-04 14:35:00,50.66,50.74,50.65,50.71,153600.0,37.2144,37.2731,37.207,37.2511,153600.0
2011-05-04 14:40:00,50.72,50.75,50.69,50.69,86800.0,37.2585,37.2805,37.2364,37.2364,86800.0
2011-05-04 14:45:00,50.7,50.72,50.59,50.63,269600.0,37.2438,37.2585,37.163,37.1923,269600.0
2011-05-04 14:50:00,50.63,50.66,50.6,50.64,68000.0,37.1923,37.2144,37.1703,37.1997,68000.0
2011-05-04 14:55:00,50.64,50.65,50.47,50.49,92200.0,37.1997,37.207,37.0748,37.0895,92200.0
2011-05-04 15:00:00,50.49,50.5,50.43,50.46,208400.0,37.0895,37.0968,37.0454,37.0675,208400.0
2011-05-04 15:05:00,50.48,50.53,50.44,50.44,124200.0,37.0822,37.1189,37.0528,37.0528,124200.0
2011-05-04 15:10:00,50.45,50.47,50.35,50.35,86400.0,37.0601,37.0748,36.9867,36.9867,86400.0
2011-05-04 15:15:00,50.35,50.35,50.31,50.35,75000.0,36.9867,36.9867,36.9573,36.9867,75000.0
2011-05-04 15:20:00,50.35,50.44,50.33,50.44,119600.0,36.9867,37.0528,36.972,37.0528,119600.0
2011-05-04 15:25:00,50.43,50.47,50.39,50.45,97000.0,37.0454,37.0748,37.016,37.0601,97000.0
2011-05-04 15:30:00,50.45,50.47,50.39,50.42,97000.0,37.0601,37.0748,37.016,37.0381,97000.0
2011-05-04 15:35:00,50.41,50.44,50.38,50.41,122000.0,37.0307,37.0528,37.0087,37.0307,122000.0
2011-05-04 15:40:00,50.42,50.46,50.3,50.31,175600.0,37.0381,37.0675,36.9499,36.9573,175600.0
2011-05-04 15:45:00,50.31,50.39,50.17,50.17,380600.0,36.9573,37.016,36.8544,36.8544,380600.0
2011-05-04 15:50:00,50.18,50.29,50.16,50.24,376800.0,36.8618,36.9426,36.8471,36.9059,376800.0
2011-05-04 15:55:00,50.24,50.3,50.22,50.26,577600.0,36.9059,36.9499,36.8912,36.9205,577600.0
2011-05-05 09:30:00,50.08,50.24,49.75,49.86,143200.0,36.7883,36.9059,36.5459,36.6267,143200.0
2011-05-05 09:35:00,49.87,50.33,49.71,50.28,89400.0,36.6341,36.972,36.5165,36.9352,89400.0
2011-05-05 09:40:00,50.3,50.54,50.19,50.38,79600.0,36.9499,37.1262,36.8691,37.0087,79600.0
2011-05-05 09:45:00,50.41,50.71,50.4,50.53,113200.0,37.0307,37.2511,37.0234,37.1189,113200.0
2011-05-05 09:50:00,50.53,50.58,50.43,50.51,77000.0,37.1189,37.1556,37.0454,37.1042,77000.0
2011-05-05 09:55:00,50.49,50.55,50.42,50.48,65000.0,37.0895,37.1336,37.0381,37.0822,65000.0
2011-05-05 10:00:00,50.48,50.68,50.47,50.58,74400.0,37.0822,37.2291,37.0748,37.1556,74400.0
2011-05-05 10:05:00,50.6,50.7,50.49,50.49,96000.0,37.1703,37.2438,37.0895,37.0895,96000.0
2011-05-05 10:10:00,50.5,50.52,50.4,50.42,172800.0,37.0968,37.1115,37.0234,37.0381,172800.0
2011-05-05 10:15:00,50.41,50.45,50.18,50.41,117200.0,37.0307,37.0601,36.8618,37.0307,117200.0
2011-05-05 10:20:00,50.4,50.48,50.26,50.26,82000.0,37.0234,37.0822,36.9205,36.9205,82000.0
2011-05-05 10:25:00,50.26,50.4,50.26,50.37,62600.0,36.9205,37.0234,36.9205,37.0013,62600.0
2011-05-05 10:30:00,50.35,50.45,50.34,50.42,62400.0,36.9867,37.0601,36.9793,37.0381,62400.0
2011-05-05 10:35:00,50.46,50.55,50.38,50.55,74600.0,37.0675,37.1336,37.0087,37.1336,74600.0
2011-05-05 10:40:00,50.54,50.63,50.52,50.61,66200.0,37.1262,37.1923,37.1115,37.1776,66200.0
2011-05-05 10:45:00,50.6,50.68,50.6,50.62,69400.0,37.1703,37.2291,37.1703,37.185,69400.0
2011-05-05 10:50:00,50.62,50.63,50.48,50.48,54800.0,37.185,37.1923,37.0822,37.0822,54800.0
2011-05-05 10:55:00,50.48,50.56,50.47,50.51,56800.0,37.0822,37.1409,37.0748,37.1042,56800.0
2011-05-05 11:00:00,50.51,50.57,50.44,50.55,74400.0,37.1042,37.1483,37.0528,37.1336,74400.0
2011-05-05 11:05:00,50.52,50.52,50.35,50.38,115000.0,37.1115,37.1115,36.9867,37.0087,115000.0
2011-05-05 11:10:00,50.38,50.42,50.29,50.36,93200.0,37.0087,37.0381,36.9426,36.994,93200.0
2011-05-05 11:15:00,50.38,50.45,50.27,50.43,57800.0,37.0087,37.0601,36.9279,37.0454,57800.0
2011-05-05 11:20:00,50.42,50.55,50.41,50.52,66200.0,37.0381,37.1336,37.0307,37.1115,66200.0
2011-05-05 11:25:00,50.52,50.6,50.51,50.6,287400.0,37.1115,37.1703,37.1042,37.1703,287400.0
2011-05-05 11:30:00,50.58,50.67,50.52,50.59,102600.0,37.1556,37.2217,37.1115,37.163,102600.0
2011-05-05 11:35:00,50.59,50.74,50.59,50.73,113800.0,37.163,37.2731,37.163,37.2658,113800.0
2011-05-05 11:40:00,50.74,50.75,50.67,50.68,36000.0,37.2731,37.2805,37.2217,37.2291,36000.0
2011-05-05 11:45:00,50.68,50.79,50.65,50.73,55600.0,37.2291,37.3099,37.207,37.2658,55600.0
2011-05-05 11:50:00,50.75,50.76,50.69,50.71,26800.0,37.2805,37.2878,37.2364,37.2511,26800.0
2011-05-05 11:55:00,50.71,50.81,50.7,50.75,30000.0,37.2511,37.3246,37.2438,37.2805,30000.0
2011-05-05 12:00:00,50.77,50.95,50.77,50.94,86800.0,37.2952,37.4274,37.2952,37.4201,86800.0
2011-05-05 12:05:00,50.94,50.94,50.86,50.87,48400.0,37.4201,37.4201,37.3613,37.3686,48400.0
2011-05-05 12:10:00,50.85,50.88,50.82,50.83,29000.0,37.354,37.376,37.3319,37.3393,29000.0
2011-05-05 12:15:00,50.82,50.82,50.77,50.78,21600.0,37.3319,37.3319,37.2952,37.3025,21600.0
2011-05-05 12:20:00,50.78,50.83,50.77,50.83,23200.0,37.3025,37.3393,37.2952,37.3393,23200.0
2011-05-05 12:25:00,50.83,50.88,50.82,50.87,22400.0,37.3393,37.376,37.3319,37.3686,22400.0
2011-05-05 12:30:00,50.84,50.84,50.8,50.83,22200.0,37.3466,37.3466,37.3172,37.3393,22200.0
2011-05-05 12:35:00,50.84,50.91,50.81,50.85,96600.0,37.3466,37.398,37.3246,37.354,96600.0
2011-05-05 12:40:00,50.86,50.9,50.83,50.85,26800.0,37.3613,37.3907,37.3393,37.354,26800.0
2011-05-05 12:45:00,50.85,50.85,50.81,50.81,27400.0,37.354,37.354,37.3246,37.3246,27400.0
2011-05-05 12:50:00,50.81,50.85,50.76,50.77,36800.0,37.3246,37.354,37.2878,37.2952,36800.0
2011-05-05 12:55:00,50.78,50.82,50.75,50.81,27800.0,37.3025,37.3319,37.2805,37.3246,27800.0
2011-05-05 13:00:00,50.82,50.88,50.78,50.83,111600.0,37.3319,37.376,37.3025,37.3393,111600.0
2011-05-05 13:05:00,50.83,50.87,50.76,50.85,93200.0,37.3393,37.3686,37.2878,37.354,93200.0
2011-05-05 13:10:00,50.86,50.99,50.86,50.98,68600.0,37.3613,37.4568,37.3613,37.4494,68600.0
2011-05-05 13:15:00,50.99,51.0,50.95,50.95,45400.0,37.4568,37.4641,37.4274,37.4274,45400.0
2011-05-05 13:20:00,50.97,50.99,50.9,50.92,32200.0,37.4421,37.4568,37.3907,37.4054,32200.0
2011-05-05 13:25:00,50.92,50.94,50.88,50.93,34800.0,37.4054,37.4201,37.376,37.4127,34800.0
2011-05-05 13:30:00,50.94,50.96,50.81,50.83,60400.0,37.4201,37.4348,37.3246,37.3393,60400.0
2011-05-05 13:35:00,50.83,50.85,50.79,50.82,40800.0,37.3393,37.354,37.3099,37.3319,40800.0
2011-05-05 13:40:00,50.81,50.82,50.76,50.77,26800.0,37.3246,37.3319,37.2878,37.2952,26800.0
2011-05-05 13:45:00,50.78,50.83,50.76,50.78,62600.0,37.3025,37.3393,37.2878,37.3025,62600.0
2011-05-05 13:50:00,50.79,50.81,50.75,50.77,51400.0,37.3099,37.3246,37.2805,37.2952,51400.0
2011-05-05 13:55:00,50.79,50.85,50.77,50.85,52400.0,37.3099,37.354,37.2952,37.354,52400.0
2011-05-05 14:00:00,50.85,50.87,50.78,50.78,65000.0,37.354,37.3686,37.3025,37.3025,65000.0
2011-05-05 14:05:00,50.79,50.83,50.77,50.78,53200.0,37.3099,37.3393,37.2952,37.3025,53200.0
2011-05-05 14:10:00,50.79,50.8,50.74,50.8,78800.0,37.3099,37.3172,37.2731,37.3172,78800.0
2011-05-05 14:15:00,50.81,50.82,50.75,50.76,43400.0,37.3246,37.3319,37.2805,37.2878,43400.0
2011-05-05 14:20:00,50.77,50.92,50.77,50.9,73000.0,37.2952,37.4054,37.2952,37.3907,73000.0
2011-05-05 14:25:00,50.9,51.04,50.9,51.04,98400.0,37.3907,37.4935,37.3907,37.4935,98400.0
2011-05-05 14:30:00,51.04,51.05,50.99,51.05,56800.0,37.4935,37.5009,37.4568,37.5009,56800.0
2011-05-05 14:35:00,51.05,51.14,51.04,51.09,59800.0,37.5009,37.567,37.4935,37.5303,59800.0
2011-05-05 14:40:00,51.09,51.1,50.99,50.99,63400.0,37.5303,37.5376,37.4568,37.4568,63400.0
2011-05-05 14:45:00,50.98,51.02,50.96,51.0,97600.0,37.4494,37.4788,37.4348,37.4641,97600.0
2011-05-05 14:50:00,51.01,51.06,50.87,50.9,77000.0,37.4715,37.5082,37.3686,37.3907,77000.0
2011-05-05 14:55:00,50.9,50.98,50.87,50.88,120200.0,37.3907,37.4494,37.3686,37.376,120200.0
2011-05-05 15:00:00,50.88,50.94,50.84,50.9,105400.0,37.376,37.4201,37.3466,37.3907,105400.0
2011-05-05 15:05:00,50.89,50.9,50.73,50.73,133600.0,37.3833,37.3907,37.2658,37.2658,133600.0
2011-05-05 15:10:00,50.73,50.74,50.51,50.62,230200.0,37.2658,37.2731,37.1042,37.185,230200.0
2011-05-05 15:15:00,50.63,50.74,50.63,50.72,183800.0,37.1923,37.2731,37.1923,37.2585,183800.0
2011-05-05 15:20:00,50.72,50.73,50.47,50.48,275000.0,37.2585,37.2658,37.0748,37.0822,275000.0
2011-05-05 15:25:00,50.46,50.57,50.42,50.42,187600.0,37.0675,37.1483,37.0381,37.0381,187600.0
2011-05-05 15:30:00,50.42,50.67,50.42,50.66,230000.0,37.0381,37.2217,37.0381,37.2144,230000.0
2011-05-05 15:35:00,50.63,50.74,50.62,50.7,207800.0,37.1923,37.2731,37.185,37.2438,207800.0
2011-05-05 15:40:00,50.7,50.8,50.63,50.79,172000.0,37.2438,37.3172,37.1923,37.3099,172000.0
2011-05-05 15:45:00,50.78,50.82,50.68,50.72,314000.0,37.3025,37.3319,37.2291,37.2585,314000.0
2011-05-05 15:50:00,50.73,50.85,50.73,50.81,367400.0,37.2658,37.354,37.2658,37.3246,367400.0
2011-05-05 15:55:00,50.81,50.88,50.77,50.85,458600.0,37.3246,37.376,37.2952,37.354,458600.0
2011-05-06 09:30:00,51.55,51.77,51.41,51.69,150600.0,37.8682,38.0298,37.7653,37.971,150600.0
2011-05-06 09:35:00,51.7,51.71,51.43,51.51,69000.0,37.9784,37.9857,37.78,37.8388,69000.0
2011-05-06 09:40:00,51.47,51.59,51.42,51.52,69600.0,37.8094,37.8975,37.7727,37.8461,69600.0
2011-05-06 09:45:00,51.48,51.5,51.35,51.37,58000.0,37.8167,37.8314,37.7212,37.7359,58000.0
2011-05-06 09:50:00,51.36,51.42,51.26,51.35,53200.0,37.7286,37.7727,37.6551,37.7212,53200.0
2011-05-06 09:55:00,51.34,51.42,51.3,51.38,64600.0,37.7139,37.7727,37.6845,37.7433,64600.0
2011-05-06 10:00:00,51.38,51.5,51.38,51.46,43800.0,37.7433,37.8314,37.7433,37.8021,43800.0
2011-05-06 10:05:00,51.47,51.47,51.27,51.3,83200.0,37.8094,37.8094,37.6625,37.6845,83200.0
2011-05-06 10:10:00,51.29,51.48,51.24,51.47,57400.0,37.6772,37.8167,37.6404,37.8094,57400.0
2011-05-06 10:15:00,51.5,51.51,51.44,51.49,47400.0,37.8314,37.8388,37.7874,37.8241,47400.0
2011-05-06 10:20:00,51.49,51.52,51.41,51.42,90200.0,37.8241,37.8461,37.7653,37.7727,90200.0
2011-05-06 10:25:00,51.45,51.51,51.42,51.47,40800.0,37.7947,37.8388,37.7727,37.8094,40800.0
2011-05-06 10:30:00,51.48,51.48,51.38,51.42,49800.0,37.8167,37.8167,37.7433,37.7727,49800.0
2011-05-06 10:35:00,51.42,51.44,51.39,51.4,101600.0,37.7727,37.7874,37.7506,37.758,101600.0
2011-05-06 10:40:00,51.41,51.48,51.38,51.46,83000.0,37.7653,37.8167,37.7433,37.8021,83000.0
2011-05-06 10:45:00,51.46,51.47,51.43,51.47,55000.0,37.8021,37.8094,37.78,37.8094,55000.0
2011-05-06 10:50:00,51.48,51.48,51.37,51.38,78400.0,37.8167,37.8167,37.7359,37.7433,78400.0
2011-05-06 10:55:00,51.38,51.41,51.35,51.38,28400.0,37.7433,37.7653,37.7212,37.7433,28400.0
2011-05-06 11:00:00,51.38,51.51,51.37,51.49,58400.0,37.7433,37.8388,37.7359,37.8241,58400.0
2011-05-06 11:05:00,51.48,51.52,51.44,51.48,45000.0,37.8167,37.8461,37.7874,37.8167,45000.0
2011-05-06 11:10:00,51.49,51.59,51.48,51.57,48800.0,37.8241,37.8975,37.8167,37.8829,48800.0
2011-05-06 11:15:00,51.57,51.75,51.56,51.74,56400.0,37.8829,38.0151,37.8755,38.0077,56400.0
2011-05-06 11:20:00,51.74,51.74,51.62,51.65,82200.0,38.0077,38.0077,37.9196,37.9416,82200.0
2011-05-06 11:25:00,51.65,51.67,51.55,51.55,53000.0,37.9416,37.9563,37.8682,37.8682,53000.0
2011-05-06 11:30:00,51.56,51.6,51.51,51.54,80600.0,37.8755,37.9049,37.8388,37.8608,80600.0
2011-05-06 11:35:00,51.55,51.56,51.5,51.52,53800.0,37.8682,37.8755,37.8314,37.8461,53800.0
2011-05-06 11:40:00,51.54,51.58,51.52,51.57,13800.0,37.8608,37.8902,37.8461,37.8829,13800.0
2011-05-06 11:45:00,51.57,51.62,51.54,51.6,26400.0,37.8829,37.9196,37.8608,37.9049,26400.0
2011-05-06 11:50:00,51.62,51.62,51.55,51.56,50200.0,37.9196,37.9196,37.8682,37.8755,50200.0
2011-05-06 11:55:00,51.57,51.6,51.48,51.57,81600.0,37.8829,37.9049,37.8167,37.8829,81600.0
2011-05-06 12:00:00,51.6,51.6,51.54,51.55,62600.0,37.9049,37.9049,37.8608,37.8682,62600.0
2011-05-06 12:05:00,51.54,51.58,51.49,51.5,104800.0,37.8608,37.8902,37.8241,37.8314,104800.0
2011-05-06 12:10:00,51.5,51.63,51.49,51.55,76800.0,37.8314,37.9269,37.8241,37.8682,76800.0
2011-05-06 12:15:00,51.55,51.6,51.42,51.43,126400.0,37.8682,37.9049,37.7727,37.78,126400.0
2011-05-06 12:20:00,51.42,51.54,51.42,51.53,37600.0,37.7727,37.8608,37.7727,37.8535,37600.0
2011-05-06 12:25:00,51.54,51.58,51.4,51.41,66800.0,37.8608,37.8902,37.758,37.7653,66800.0
2011-05-06 12:30:00,51.41,51.49,51.35,51.41,50200.0,37.7653,37.8241,37.7212,37.7653,50200.0
2011-05-06 12:35:00,51.41,51.44,51.38,51.4,18600.0,37.7653,37.7874,37.7433,37.758,18600.0
2011-05-06 12:40:00,51.4,51.42,51.15,51.21,54400.0,37.758,37.7727,37.5743,37.6184,54400.0
2011-05-06 12:45:00,51.21,51.31,51.21,51.29,33000.0,37.6184,37.6919,37.6184,37.6772,33000.0
2011-05-06 12:50:00,51.29,51.44,51.28,51.44,22800.0,37.6772,37.7874,37.6698,37.7874,22800.0
2011-05-06 12:55:00,51.43,51.44,51.37,51.44,20600.0,37.78,37.7874,37.7359,37.7874,20600.0
2011-05-06 13:00:00,51.44,51.48,51.34,51.34,44400.0,37.7874,37.8167,37.7139,37.7139,44400.0
2011-05-06 13:05:00,51.34,51.37,51.29,51.37,45200.0,37.7139,37.7359,37.6772,37.7359,45200.0
2011-05-06 13:10:00,51.35,51.37,51.22,51.33,53400.0,37.7212,37.7359,37.6257,37.7066,53400.0
2011-05-06 13:15:00,51.31,51.35,51.04,51.13,62600.0,37.6919,37.7212,37.4935,37.5596,62600.0
2011-05-06 13:20:00,51.12,51.27,51.1,51.27,24400.0,37.5523,37.6625,37.5376,37.6625,24400.0
2011-05-06 13:25:00,51.26,51.31,51.23,51.26,35000.0,37.6551,37.6919,37.6331,37.6551,35000.0
2011-05-06 13:30:00,51.25,51.37,51.24,51.37,26600.0,37.6478,37.7359,37.6404,37.7359,26600.0
2011-05-06 13:35:00,51.38,51.4,51.33,51.35,26400.0,37.7433,37.758,37.7066,37.7212,26400.0
2011-05-06 13:40:00,51.35,51.42,51.29,51.29,18000.0,37.7212,37.7727,37.6772,37.6772,18000.0
2011-05-06 13:45:00,51.29,51.32,51.27,51.27,19400.0,37.6772,37.6992,37.6625,37.6625,19400.0
2011-05-06 13:50:00,51.26,51.35,51.26,51.3,13400.0,37.6551,37.7212,37.6551,37.6845,13400.0
2011-05-06 13:55:00,51.29,51.33,51.23,51.25,30400.0,37.6772,37.7066,37.6331,37.6478,30400.0
2011-05-06 14:00:00,51.25,51.27,51.22,51.24,28200.0,37.6478,37.6625,37.6257,37.6404,28200.0
2011-05-06 14:05:00,51.24,51.27,51.22,51.26,41600.0,37.6404,37.6625,37.6257,37.6551,41600.0
2011-05-06 14:10:00,51.26,51.34,51.25,51.27,46600.0,37.6551,37.7139,37.6478,37.6625,46600.0
2011-05-06 14:15:00,51.27,51.33,51.24,51.32,39000.0,37.6625,37.7066,37.6404,37.6992,39000.0
2011-05-06 14:20:00,51.33,51.33,51.24,51.27,28600.0,37.7066,37.7066,37.6404,37.6625,28600.0
2011-05-06 14:25:00,51.26,51.27,51.16,51.18,27600.0,37.6551,37.6625,37.5817,37.5964,27600.0
2011-05-06 14:30:00,51.18,51.18,51.01,51.02,35800.0,37.5964,37.5964,37.4715,37.4788,35800.0
2011-05-06 14:35:00,51.01,51.05,50.99,51.04,54600.0,37.4715,37.5009,37.4568,37.4935,54600.0
2011-05-06 14:40:00,51.03,51.13,51.03,51.11,29600.0,37.4862,37.5596,37.4862,37.5449,29600.0
2011-05-06 14:45:00,51.1,51.13,51.01,51.06,34000.0,37.5376,37.5596,37.4715,37.5082,34000.0
2011-05-06 14:50:00,51.05,51.13,51.01,51.08,48600.0,37.5009,37.5596,37.4715,37.5229,48600.0
2011-05-06 14:55:00,51.07,51.12,51.04,51.05,37000.0,37.5156,37.5523,37.4935,37.5009,37000.0
2011-05-06 15:00:00,51.04,51.23,51.02,51.17,81000.0,37.4935,37.6331,37.4788,37.589,81000.0
2011-05-06 15:05:00,51.18,51.18,51.05,51.12,50600.0,37.5964,37.5964,37.5009,37.5523,50600.0
2011-05-06 15:10:00,51.12,51.23,51.11,51.18,70600.0,37.5523,37.6331,37.5449,37.5964,70600.0
2011-05-06 15:15:00,51.17,51.19,51.14,51.18,62400.0,37.589,37.6037,37.567,37.5964,62400.0
2011-05-06 15:20:00,51.19,51.19,51.13,51.16,49800.0,37.6037,37.6037,37.5596,37.5817,49800.0
2011-05-06 15:25:00,51.16,51.19,51.08,51.1,45600.0,37.5817,37.6037,37.5229,37.5376,45600.0
2011-05-06 15:30:00,51.11,51.14,51.1,51.14,56400.0,37.5449,37.567,37.5376,37.567,56400.0
2011-05-06 15:35:00,51.14,51.2,51.1,51.16,72000.0,37.567,37.6111,37.5376,37.5817,72000.0
2011-05-06 15:40:00,51.16,51.26,51.16,51.26,106200.0,37.5817,37.6551,37.5817,37.6551,106200.0
2011-05-06 15:45:00,51.26,51.27,51.19,51.25,210000.0,37.6551,37.6625,37.6037,37.6478,210000.0
2011-05-06 15:50:00,51.25,51.26,51.16,51.21,154400.0,37.6478,37.6551,37.5817,37.6184,154400.0
2011-05-06 15:55:00,51.21,51.22,51.15,51.17,274000.0,37.6184,37.6257,37.5743,37.589,274000.0
2011-05-09 09:30:00,51.1,51.23,51.03,51.23,51400.0,37.5376,37.6331,37.4862,37.6331,51400.0
2011-05-09 09:35:00,51.23,51.24,51.05,51.12,43000.0,37.6331,37.6404,37.5009,37.5523,43000.0
2011-05-09 09:40:00,51.1,51.1,50.95,50.95,38400.0,37.5376,37.5376,37.4274,37.4274,38400.0
2011-05-09 09:45:00,50.97,51.19,50.95,50.99,100800.0,37.4421,37.6037,37.4274,37.4568,100800.0
2011-05-09 09:50:00,50.98,51.05,50.8,50.84,43200.0,37.4494,37.5009,37.3172,37.3466,43200.0
2011-05-09 09:55:00,50.87,50.94,50.84,50.93,42000.0,37.3686,37.4201,37.3466,37.4127,42000.0
2011-05-09 10:00:00,50.91,51.1,50.9,51.0,82000.0,37.398,37.5376,37.3907,37.4641,82000.0
2011-05-09 10:05:00,51.02,51.11,50.98,51.1,24000.0,37.4788,37.5449,37.4494,37.5376,24000.0
2011-05-09 10:10:00,51.12,51.16,51.07,51.14,23800.0,37.5523,37.5817,37.5156,37.567,23800.0
2011-05-09 10:15:00,51.17,51.19,51.04,51.06,36600.0,37.589,37.6037,37.4935,37.5082,36600.0
2011-05-09 10:20:00,51.05,51.06,50.9,51.06,18600.0,37.5009,37.5082,37.3907,37.5082,18600.0
2011-05-09 10:25:00,51.01,51.07,50.93,50.96,18400.0,37.4715,37.5156,37.4127,37.4348,18400.0
2011-05-09 10:30:00,50.96,50.97,50.87,50.95,24800.0,37.4348,37.4421,37.3686,37.4274,24800.0
2011-05-09 10:35:00,50.95,50.96,50.87,50.91,17200.0,37.4274,37.4348,37.3686,37.398,17200.0
2011-05-09 10:40:00,50.9,50.95,50.85,50.93,34600.0,37.3907,37.4274,37.354,37.4127,34600.0
2011-05-09 10:45:00,50.94,50.94,50.79,50.81,54800.0,37.4201,37.4201,37.3099,37.3246,54800.0
2011-05-09 10:50:00,50.81,50.93,50.79,50.92,43600.0,37.3246,37.4127,37.3099,37.4054,43600.0
2011-05-09 10:55:00,50.92,50.93,50.88,50.88,21000.0,37.4054,37.4127,37.376,37.376,21000.0
2011-05-09 11:00:00,50.9,51.03,50.9,50.96,27200.0,37.3907,37.4862,37.3907,37.4348,27200.0
2011-05-09 11:05:00,50.98,51.02,50.92,50.94,44800.0,37.4494,37.4788,37.4054,37.4201,44800.0
2011-05-09 11:10:00,50.94,50.96,50.9,50.93,14400.0,37.4201,37.4348,37.3907,37.4127,14400.0
2011-05-09 11:15:00,50.93,50.99,50.88,50.98,18400.0,37.4127,37.4568,37.376,37.4494,18400.0
2011-05-09 11:20:00,50.96,50.99,50.91,50.92,17600.0,37.4348,37.4568,37.398,37.4054,17600.0
2011-05-09 11:25:00,50.94,50.94,50.85,50.92,35400.0,37.4201,37.4201,37.354,37.4054,35400.0
2011-05-09 11:30:00,50.93,50.93,50.88,50.92,21400.0,37.4127,37.4127,37.376,37.4054,21400.0
2011-05-09 11:35:00,50.92,50.98,50.9,50.98,26000.0,37.4054,37.4494,37.3907,37.4494,26000.0
2011-05-09 11:40:00,50.98,50.98,50.92,50.92,20400.0,37.4494,37.4494,37.4054,37.4054,20400.0
2011-05-09 11:45:00,50.91,51.02,50.91,51.02,17400.0,37.398,37.4788,37.398,37.4788,17400.0
2011-05-09 11:50:00,51.02,51.13,51.01,51.13,34400.0,37.4788,37.5596,37.4715,37.5596,34400.0
2011-05-09 11:55:00,51.14,51.19,51.12,51.16,25200.0,37.567,37.6037,37.5523,37.5817,25200.0
2011-05-09 12:00:00,51.17,51.24,51.16,51.24,34800.0,37.589,37.6404,37.5817,37.6404,34800.0
2011-05-09 12:05:00,51.24,51.37,51.24,51.32,29200.0,37.6404,37.7359,37.6404,37.6992,29200.0
2011-05-09 12:10:00,51.33,51.38,51.3,51.37,22200.0,37.7066,37.7433,37.6845,37.7359,22200.0
2011-05-09 12:15:00,51.37,51.41,51.35,51.37,35000.0,37.7359,37.7653,37.7212,37.7359,35000.0
2011-05-09 12:20:00,51.36,51.37,51.31,51.34,12400.0,37.7286,37.7359,37.6919,37.7139,12400.0
2011-05-09 12:25:00,51.33,51.33,51.29,51.29,13600.0,37.7066,37.7066,37.6772,37.6772,13600.0
2011-05-09 12:30:00,51.28,51.32,51.27,51.3,17600.0,37.6698,37.6992,37.6625,37.6845,17600.0
2011-05-09 12:35:00,51.31,51.37,51.28,51.35,13000.0,37.6919,37.7359,37.6698,37.7212,13000.0
2011-05-09 12:40:00,51.37,51.42,51.34,51.34,19000.0,37.7359,37.7727,37.7139,37.7139,19000.0
2011-05-09 12:45:00,51.35,51.42,51.33,51.42,15000.0,37.7212,37.7727,37.7066,37.7727,15000.0
2011-05-09 12:50:00,51.42,51.47,51.42,51.45,29000.0,37.7727,37.8094,37.7727,37.7947,29000.0
2011-05-09 12:55:00,51.45,51.45,51.41,51.45,32400.0,37.7947,37.7947,37.7653,37.7947,32400.0
2011-05-09 13:00:00,51.44,51.44,51.38,51.42,21400.0,37.7874,37.7874,37.7433,37.7727,21400.0
2011-05-09 13:05:00,51.44,51.44,51.37,51.42,52200.0,37.7874,37.7874,37.7359,37.7727,52200.0
2011-05-09 13:10:00,51.42,51.49,51.42,51.47,36800.0,37.7727,37.8241,37.7727,37.8094,36800.0
2011-05-09 13:15:00,51.48,51.49,51.43,51.44,41200.0,37.8167,37.8241,37.78,37.7874,41200.0
2011-05-09 13:20:00,51.43,51.43,51.35,51.38,10400.0,37.78,37.78,37.7212,37.7433,10400.0
2011-05-09 13:25:00,51.35,51.38,51.33,51.36,9800.0,37.7212,37.7433,37.7066,37.7286,9800.0
2011-05-09 13:30:00,51.35,51.38,51.32,51.34,46400.0,37.7212,37.7433,37.6992,37.7139,46400.0
2011-05-09 13:35:00,51.35,51.37,51.29,51.29,32600.0,37.7212,37.7359,37.6772,37.6772,32600.0
2011-05-09 13:40:00,51.29,51.29,51.26,51.26,11400.0,37.6772,37.6772,37.6551,37.6551,11400.0
2011-05-09 13:45:00,51.26,51.31,51.26,51.27,44200.0,37.6551,37.6919,37.6551,37.6625,44200.0
2011-05-09 13:50:00,51.29,51.3,51.27,51.29,9200.0,37.6772,37.6845,37.6625,37.6772,9200.0
2011-05-09 13:55:00,51.29,51.3,51.27,51.3,10200.0,37.6772,37.6845,37.6625,37.6845,10200.0
2011-05-09 14:00:00,51.3,51.3,51.21,51.21,27000.0,37.6845,37.6845,37.6184,37.6184,27000.0
2011-05-09 14:05:00,51.2,51.24,51.2,51.24,16000.0,37.6111,37.6404,37.6111,37.6404,16000.0
2011-05-09 14:10:00,51.23,51.26,51.2,51.23,16400.0,37.6331,37.6551,37.6111,37.6331,16400.0
2011-05-09 14:15:00,51.22,51.24,51.16,51.17,24400.0,37.6257,37.6404,37.5817,37.589,24400.0
2011-05-09 14:20:00,51.17,51.19,51.1,51.11,20400.0,37.589,37.6037,37.5376,37.5449,20400.0
2011-05-09 14:25:00,51.11,51.13,51.1,51.13,18000.0,37.5449,37.5596,37.5376,37.5596,18000.0
2011-05-09 14:30:00,51.13,51.21,51.13,51.18,25800.0,37.5596,37.6184,37.5596,37.5964,25800.0
2011-05-09 14:35:00,51.18,51.21,51.15,51.2,33200.0,37.5964,37.6184,37.5743,37.6111,33200.0
2011-05-09 14:40:00,51.2,51.26,51.18,51.18,31800.0,37.6111,37.6551,37.5964,37.5964,31800.0
2011-05-09 14:45:00,51.17,51.17,51.12,51.13,21400.0,37.589,37.589,37.5523,37.5596,21400.0
2011-05-09 14:50:00,51.13,51.13,51.05,51.06,25600.0,37.5596,37.5596,37.5009,37.5082,25600.0
2011-05-09 14:55:00,51.06,51.1,51.05,51.09,20200.0,37.5082,37.5376,37.5009,37.5303,20200.0
2011-05-09 15:00:00,51.1,51.18,51.1,51.18,25600.0,37.5376,37.5964,37.5376,37.5964,25600.0
2011-05-09 15:05:00,51.17,51.17,51.12,51.15,27800.0,37.589,37.589,37.5523,37.5743,27800.0
2011-05-09 15:10:00,51.16,51.19,51.13,51.13,23000.0,37.5817,37.6037,37.5596,37.5596,23000.0
2011-05-09 15:15:00,51.14,51.16,51.11,51.12,42600.0,37.567,37.5817,37.5449,37.5523,42600.0
2011-05-09 15:20:00,51.12,51.14,51.1,51.1,46000.0,37.5523,37.567,37.5376,37.5376,46000.0
2011-05-09 15:25:00,51.1,51.15,51.1,51.13,36200.0,37.5376,37.5743,37.5376,37.5596,36200.0
2011-05-09 15:30:00,51.13,51.18,51.11,51.13,70800.0,37.5596,37.5964,37.5449,37.5596,70800.0
2011-05-09 15:35:00,51.13,51.22,51.13,51.22,59000.0,37.5596,37.6257,37.5596,37.6257,59000.0
2011-05-09 15:40:00,51.22,51.22,51.17,51.2,78000.0,37.6257,37.6257,37.589,37.6111,78000.0
2011-05-09 15:45:00,51.2,51.27,51.19,51.27,93400.0,37.6111,37.6625,37.6037,37.6625,93400.0
2011-05-09 15:50:00,51.26,51.31,51.24,51.27,92200.0,37.6551,37.6919,37.6404,37.6625,92200.0
2011-05-09 15:55:00,51.27,51.28,51.22,51.23,134000.0,37.6625,37.6698,37.6257,37.6331,134000.0
2011-05-10 09:30:00,51.41,51.61,51.39,51.58,116400.0,37.7653,37.9122,37.7506,37.8902,116400.0
2011-05-10 09:35:00,51.6,51.6,51.48,51.52,22400.0,37.9049,37.9049,37.8167,37.8461,22400.0
2011-05-10 09:40:00,51.54,51.6,51.5,51.6,26000.0,37.8608,37.9049,37.8314,37.9049,26000.0
2011-05-10 09:45:00,51.6,51.75,51.6,51.73,50400.0,37.9049,38.0151,37.9049,38.0004,50400.0
2011-05-10 09:50:00,51.73,51.78,51.68,51.7,33400.0,38.0004,38.0371,37.9637,37.9784,33400.0
2011-05-10 09:55:00,51.7,51.9,51.68,51.9,67400.0,37.9784,38.1253,37.9637,38.1253,67400.0
2011-05-10 10:00:00,51.9,52.04,51.9,52.02,133600.0,38.1253,38.2281,38.1253,38.2134,133600.0
2011-05-10 10:05:00,52.02,52.13,52.01,52.05,97800.0,38.2134,38.2942,38.2061,38.2355,97800.0
2011-05-10 10:10:00,52.06,52.12,52.02,52.12,71000.0,38.2428,38.2869,38.2134,38.2869,71000.0
2011-05-10 10:15:00,52.12,52.16,52.02,52.02,36200.0,38.2869,38.3163,38.2134,38.2134,36200.0
2011-05-10 10:20:00,52.02,52.07,51.96,52.02,97600.0,38.2134,38.2502,38.1693,38.2134,97600.0
2011-05-10 10:25:00,52.02,52.05,52.0,52.02,73200.0,38.2134,38.2355,38.1987,38.2134,73200.0
2011-05-10 10:30:00,52.02,52.06,51.99,52.06,70400.0,38.2134,38.2428,38.1914,38.2428,70400.0
2011-05-10 10:35:00,52.06,52.08,52.05,52.08,64000.0,38.2428,38.2575,38.2355,38.2575,64000.0
2011-05-10 10:40:00,52.08,52.1,51.97,51.97,55200.0,38.2575,38.2722,38.1767,38.1767,55200.0
2011-05-10 10:45:00,51.98,52.09,51.96,52.05,45600.0,38.184,38.2648,38.1693,38.2355,45600.0
2011-05-10 10:50:00,52.05,52.08,51.98,52.05,26200.0,38.2355,38.2575,38.184,38.2355,26200.0
2011-05-10 10:55:00,52.05,52.08,51.99,51.99,10600.0,38.2355,38.2575,38.1914,38.1914,10600.0
2011-05-10 11:00:00,51.99,52.12,51.99,52.04,33400.0,38.1914,38.2869,38.1914,38.2281,33400.0
2011-05-10 11:05:00,52.05,52.06,52.02,52.02,17400.0,38.2355,38.2428,38.2134,38.2134,17400.0
2011-05-10 11:10:00,52.02,52.08,52.02,52.08,30000.0,38.2134,38.2575,38.2134,38.2575,30000.0
2011-05-10 11:15:00,52.08,52.1,52.02,52.05,40200.0,38.2575,38.2722,38.2134,38.2355,40200.0
2011-05-10 11:20:00,52.05,52.05,51.98,51.99,62800.0,38.2355,38.2355,38.184,38.1914,62800.0
2011-05-10 11:25:00,51.99,52.0,51.93,51.95,37200.0,38.1914,38.1987,38.1473,38.162,37200.0
2011-05-10 11:30:00,51.96,51.97,51.88,51.88,49600.0,38.1693,38.1767,38.1106,38.1106,49600.0
2011-05-10 11:35:00,51.89,51.97,51.88,51.94,48600.0,38.1179,38.1767,38.1106,38.1547,48600.0
2011-05-10 11:40:00,51.94,51.99,51.93,51.99,26400.0,38.1547,38.1914,38.1473,38.1914,26400.0
2011-05-10 11:45:00,51.98,52.0,51.96,51.98,18800.0,38.184,38.1987,38.1693,38.184,18800.0
2011-05-10 11:50:00,51.98,51.99,51.96,51.98,18800.0,38.184,38.1914,38.1693,38.184,18800.0
2011-05-10 11:55:00,51.98,51.99,51.94,51.97,31200.0,38.184,38.1914,38.1547,38.1767,31200.0
2011-05-10 12:00:00,51.97,51.98,51.95,51.96,19400.0,38.1767,38.184,38.162,38.1693,19400.0
2011-05-10 12:05:00,51.98,51.99,51.95,51.99,28600.0,38.184,38.1914,38.162,38.1914,28600.0
2011-05-10 12:10:00,51.98,52.0,51.97,51.99,44600.0,38.184,38.1987,38.1767,38.1914,44600.0
2011-05-10 12:15:00,51.99,52.02,51.98,52.0,156600.0,38.1914,38.2134,38.184,38.1987,156600.0
2011-05-10 12:20:00,51.99,52.01,51.97,51.99,71800.0,38.1914,38.2061,38.1767,38.1914,71800.0
2011-05-10 12:25:00,51.99,51.99,51.95,51.98,54400.0,38.1914,38.1914,38.162,38.184,54400.0
2011-05-10 12:30:00,51.98,52.01,51.95,51.98,58000.0,38.184,38.2061,38.162,38.184,58000.0
2011-05-10 12:35:00,51.98,52.01,51.98,52.0,32600.0,38.184,38.2061,38.184,38.1987,32600.0
2011-05-10 12:40:00,52.0,52.02,51.98,52.0,108800.0,38.1987,38.2134,38.184,38.1987,108800.0
2011-05-10 12:45:00,52.0,52.01,51.98,51.99,75800.0,38.1987,38.2061,38.184,38.1914,75800.0
2011-05-10 12:50:00,52.0,52.01,51.98,51.99,49200.0,38.1987,38.2061,38.184,38.1914,49200.0
2011-05-10 12:55:00,51.99,52.0,51.98,51.98,13200.0,38.1914,38.1987,38.184,38.184,13200.0
2011-05-10 13:00:00,51.98,51.98,51.91,51.92,42000.0,38.184,38.184,38.1326,38.14,42000.0
2011-05-10 13:05:00,51.93,51.97,51.92,51.94,24600.0,38.1473,38.1767,38.14,38.1547,24600.0
2011-05-10 13:10:00,51.94,51.97,51.93,51.96,50400.0,38.1547,38.1767,38.1473,38.1693,50400.0
2011-05-10 13:15:00,51.96,51.98,51.91,51.97,18800.0,38.1693,38.184,38.1326,38.1767,18800.0
2011-05-10 13:20:00,51.96,51.97,51.94,51.96,25800.0,38.1693,38.1767,38.1547,38.1693,25800.0
2011-05-10 13:25:00,51.97,52.02,51.95,52.02,61000.0,38.1767,38.2134,38.162,38.2134,61000.0
2011-05-10 13:30:00,52.02,52.06,52.01,52.03,73600.0,38.2134,38.2428,38.2061,38.2208,73600.0
2011-05-10 13:35:00,52.03,52.09,52.03,52.08,36400.0,38.2208,38.2648,38.2208,38.2575,36400.0
2011-05-10 13:40:00,52.08,52.13,52.08,52.13,44000.0,38.2575,38.2942,38.2575,38.2942,44000.0
2011-05-10 13:45:00,52.13,52.13,52.1,52.12,55400.0,38.2942,38.2942,38.2722,38.2869,55400.0
2011-05-10 13:50:00,52.11,52.14,52.11,52.13,55600.0,38.2795,38.3016,38.2795,38.2942,55600.0
2011-05-10 13:55:00,52.13,52.13,52.09,52.12,36800.0,38.2942,38.2942,38.2648,38.2869,36800.0
2011-05-10 14:00:00,52.12,52.12,52.06,52.07,26600.0,38.2869,38.2869,38.2428,38.2502,26600.0
2011-05-10 14:05:00,52.06,52.1,52.06,52.1,24200.0,38.2428,38.2722,38.2428,38.2722,24200.0
2011-05-10 14:10:00,52.09,52.13,52.07,52.09,109800.0,38.2648,38.2942,38.2502,38.2648,109800.0
2011-05-10 14:15:00,52.08,52.1,52.05,52.08,51200.0,38.2575,38.2722,38.2355,38.2575,51200.0
2011-05-10 14:20:00,52.08,52.08,52.04,52.05,38400.0,38.2575,38.2575,38.2281,38.2355,38400.0
2011-05-10 14:25:00,52.05,52.12,52.05,52.11,34800.0,38.2355,38.2869,38.2355,38.2795,34800.0
2011-05-10 14:30:00,52.11,52.13,52.09,52.13,47200.0,38.2795,38.2942,38.2648,38.2942,47200.0
2011-05-10 14:35:00,52.12,52.21,52.1,52.18,51200.0,38.2869,38.353,38.2722,38.331,51200.0
2011-05-10 14:40:00,52.18,52.24,52.18,52.21,59000.0,38.331,38.375,38.331,38.353,59000.0
2011-05-10 14:45:00,52.21,52.23,52.17,52.18,30400.0,38.353,38.3677,38.3236,38.331,30400.0
2011-05-10 14:50:00,52.18,52.22,52.18,52.22,60400.0,38.331,38.3603,38.331,38.3603,60400.0
2011-05-10 14:55:00,52.22,52.27,52.21,52.26,48200.0,38.3603,38.3971,38.353,38.3897,48200.0
2011-05-10 15:00:00,52.26,52.27,52.18,52.23,132200.0,38.3897,38.3971,38.331,38.3677,132200.0
2011-05-10 15:05:00,52.24,52.3,52.23,52.28,98000.0,38.375,38.4191,38.3677,38.4044,98000.0
2011-05-10 15:10:00,52.29,52.33,52.27,52.27,65800.0,38.4118,38.4411,38.3971,38.3971,65800.0
2011-05-10 15:15:00,52.27,52.34,52.24,52.33,77000.0,38.3971,38.4485,38.375,38.4411,77000.0
2011-05-10 15:20:00,52.34,52.35,52.27,52.31,71600.0,38.4485,38.4558,38.3971,38.4265,71600.0
2011-05-10 15:25:00,52.31,52.34,52.29,52.3,61600.0,38.4265,38.4485,38.4118,38.4191,61600.0
2011-05-10 15:30:00,52.3,52.38,52.3,52.37,212200.0,38.4191,38.4779,38.4191,38.4705,212200.0
2011-05-10 15:35:00,52.36,52.37,52.33,52.35,91600.0,38.4632,38.4705,38.4411,38.4558,91600.0
2011-05-10 15:40:00,52.35,52.35,52.3,52.34,88800.0,38.4558,38.4558,38.4191,38.4485,88800.0
2011-05-10 15:45:00,52.34,52.35,52.29,52.3,135200.0,38.4485,38.4558,38.4118,38.4191,135200.0
2011-05-10 15:50:00,52.3,52.3,52.21,52.22,170600.0,38.4191,38.4191,38.353,38.3603,170600.0
2011-05-10 15:55:00,52.22,52.26,52.19,52.26,225600.0,38.3603,38.3897,38.3383,38.3897,225600.0
2011-05-11 09:30:00,52.13,52.19,51.82,51.82,123200.0,38.2942,38.3383,38.0665,38.0665,123200.0
2011-05-11 09:35:00,51.82,52.0,51.81,51.96,119800.0,38.0665,38.1987,38.0592,38.1693,119800.0
2011-05-11 09:40:00,51.96,51.97,51.82,51.86,109600.0,38.1693,38.1767,38.0665,38.0959,109600.0
2011-05-11 09:45:00,51.87,51.94,51.85,51.92,66400.0,38.1032,38.1547,38.0885,38.14,66400.0
2011-05-11 09:50:00,51.93,52.04,51.91,51.91,89800.0,38.1473,38.2281,38.1326,38.1326,89800.0
2011-05-11 09:55:00,51.91,51.92,51.8,51.88,55600.0,38.1326,38.14,38.0518,38.1106,55600.0
2011-05-11 10:00:00,51.88,51.93,51.77,51.77,61000.0,38.1106,38.1473,38.0298,38.0298,61000.0
2011-05-11 10:05:00,51.77,51.88,51.74,51.83,48600.0,38.0298,38.1106,38.0077,38.0738,48600.0
2011-05-11 10:10:00,51.83,51.83,51.68,51.74,50000.0,38.0738,38.0738,37.9637,38.0077,50000.0
2011-05-11 10:15:00,51.76,51.8,51.73,51.74,42200.0,38.0224,38.0518,38.0004,38.0077,42200.0
2011-05-11 10:20:00,51.74,51.74,51.63,51.63,26200.0,38.0077,38.0077,37.9269,37.9269,26200.0
2011-05-11 10:25:00,51.63,51.67,51.58,51.67,32400.0,37.9269,37.9563,37.8902,37.9563,32400.0
2011-05-11 10:30:00,51.68,51.68,51.56,51.66,63000.0,37.9637,37.9637,37.8755,37.949,63000.0
2011-05-11 10:35:00,51.65,51.65,51.55,51.56,31800.0,37.9416,37.9416,37.8682,37.8755,31800.0
2011-05-11 10:40:00,51.55,51.65,51.54,51.65,45000.0,37.8682,37.9416,37.8608,37.9416,45000.0
2011-05-11 10:45:00,51.64,51.73,51.62,51.69,78000.0,37.9343,38.0004,37.9196,37.971,78000.0
2011-05-11 10:50:00,51.68,51.78,51.68,51.78,39800.0,37.9637,38.0371,37.9637,38.0371,39800.0
2011-05-11 10:55:00,51.79,51.81,51.73,51.74,20800.0,38.0445,38.0592,38.0004,38.0077,20800.0
2011-05-11 11:00:00,51.73,51.79,51.71,51.77,22600.0,38.0004,38.0445,37.9857,38.0298,22600.0
2011-05-11 11:05:00,51.77,51.81,51.74,51.79,21000.0,38.0298,38.0592,38.0077,38.0445,21000.0
2011-05-11 11:10:00,51.8,51.8,51.7,51.73,20600.0,38.0518,38.0518,37.9784,38.0004,20600.0
2011-05-11 11:15:00,51.73,51.81,51.72,51.8,34200.0,38.0004,38.0592,37.993,38.0518,34200.0
2011-05-11 11:20:00,51.8,51.83,51.77,51.82,30000.0,38.0518,38.0738,38.0298,38.0665,30000.0
2011-05-11 11:25:00,51.82,51.82,51.8,51.81,31200.0,38.0665,38.0665,38.0518,38.0592,31200.0
2011-05-11 11:30:00,51.8,51.85,51.79,51.81,28600.0,38.0518,38.0885,38.0445,38.0592,28600.0
2011-05-11 11:35:00,51.81,51.81,51.59,51.62,72600.0,38.0592,38.0592,37.8975,37.9196,72600.0
2011-05-11 11:40:00,51.62,51.63,51.6,51.6,23800.0,37.9196,37.9269,37.9049,37.9049,23800.0
2011-05-11 11:45:00,51.59,51.6,51.52,51.52,42800.0,37.8975,37.9049,37.8461,37.8461,42800.0
2011-05-11 11:50:00,51.52,51.54,51.49,51.53,69000.0,37.8461,37.8608,37.8241,37.8535,69000.0
2011-05-11 11:55:00,51.54,51.55,51.49,51.55,66800.0,37.8608,37.8682,37.8241,37.8682,66800.0
2011-05-11 12:00:00,51.54,51.55,51.4,51.46,33000.0,37.8608,37.8682,37.758,37.8021,33000.0
2011-05-11 12:05:00,51.45,51.47,51.38,51.44,17800.0,37.7947,37.8094,37.7433,37.7874,17800.0
2011-05-11 12:10:00,51.44,51.45,51.29,51.33,30200.0,37.7874,37.7947,37.6772,37.7066,30200.0
2011-05-11 12:15:00,51.32,51.34,51.15,51.21,79400.0,37.6992,37.7139,37.5743,37.6184,79400.0
2011-05-11 12:20:00,51.22,51.29,51.2,51.22,31000.0,37.6257,37.6772,37.6111,37.6257,31000.0
2011-05-11 12:25:00,51.21,51.27,51.18,51.22,25000.0,37.6184,37.6625,37.5964,37.6257,25000.0
2011-05-11 12:30:00,51.2,51.27,51.16,51.22,29600.0,37.6111,37.6625,37.5817,37.6257,29600.0
2011-05-11 12:35:00,51.22,51.35,51.22,51.3,31000.0,37.6257,37.7212,37.6257,37.6845,31000.0
2011-05-11 12:40:00,51.3,51.33,51.27,51.31,29800.0,37.6845,37.7066,37.6625,37.6919,29800.0
2011-05-11 12:45:00,51.32,51.32,51.17,51.2,64400.0,37.6992,37.6992,37.589,37.6111,64400.0
2011-05-11 12:50:00,51.21,51.3,51.2,51.3,20000.0,37.6184,37.6845,37.6111,37.6845,20000.0
2011-05-11 12:55:00,51.31,51.34,51.22,51.34,39600.0,37.6919,37.7139,37.6257,37.7139,39600.0
2011-05-11 13:00:00,51.33,51.35,51.23,51.27,38800.0,37.7066,37.7212,37.6331,37.6625,38800.0
2011-05-11 13:05:00,51.27,51.27,51.17,51.17,21800.0,37.6625,37.6625,37.589,37.589,21800.0
2011-05-11 13:10:00,51.18,51.22,51.16,51.22,27200.0,37.5964,37.6257,37.5817,37.6257,27200.0
2011-05-11 13:15:00,51.21,51.24,51.18,51.23,29600.0,37.6184,37.6404,37.5964,37.6331,29600.0
2011-05-11 13:20:00,51.23,51.27,51.2,51.25,26800.0,37.6331,37.6625,37.6111,37.6478,26800.0
2011-05-11 13:25:00,51.25,51.26,51.16,51.17,74200.0,37.6478,37.6551,37.5817,37.589,74200.0
2011-05-11 13:30:00,51.17,51.24,51.16,51.18,57800.0,37.589,37.6404,37.5817,37.5964,57800.0
2011-05-11 13:35:00,51.16,51.2,51.07,51.19,67400.0,37.5817,37.6111,37.5156,37.6037,67400.0
2011-05-11 13:40:00,51.18,51.21,51.16,51.2,17000.0,37.5964,37.6184,37.5817,37.6111,17000.0
2011-05-11 13:45:00,51.2,51.25,51.16,51.17,25000.0,37.6111,37.6478,37.5817,37.589,25000.0
2011-05-11 13:50:00,51.17,51.21,51.16,51.18,20400.0,37.589,37.6184,37.5817,37.5964,20400.0
2011-05-11 13:55:00,51.17,51.17,51.11,51.14,18600.0,37.589,37.589,37.5449,37.567,18600.0
2011-05-11 14:00:00,51.14,51.18,51.13,51.13,28000.0,37.567,37.5964,37.5596,37.5596,28000.0
2011-05-11 14:05:00,51.13,51.15,51.07,51.08,32200.0,37.5596,37.5743,37.5156,37.5229,32200.0
2011-05-11 14:10:00,51.08,51.12,51.05,51.08,33200.0,37.5229,37.5523,37.5009,37.5229,33200.0
2011-05-11 14:15:00,51.09,51.13,51.08,51.11,29800.0,37.5303,37.5596,37.5229,37.5449,29800.0
2011-05-11 14:20:00,51.1,51.12,51.02,51.02,25600.0,37.5376,37.5523,37.4788,37.4788,25600.0
2011-05-11 14:25:00,51.02,51.08,51.0,51.07,35000.0,37.4788,37.5229,37.4641,37.5156,35000.0
2011-05-11 14:30:00,51.08,51.13,51.06,51.09,43000.0,37.5229,37.5596,37.5082,37.5303,43000.0
2011-05-11 14:35:00,51.08,51.24,51.08,51.21,28000.0,37.5229,37.6404,37.5229,37.6184,28000.0
2011-05-11 14:40:00,51.22,51.27,51.21,51.25,28600.0,37.6257,37.6625,37.6184,37.6478,28600.0
2011-05-11 14:45:00,51.25,51.28,51.19,51.22,37800.0,37.6478,37.6698,37.6037,37.6257,37800.0
2011-05-11 14:50:00,51.21,51.27,51.16,51.23,28000.0,37.6184,37.6625,37.5817,37.6331,28000.0
2011-05-11 14:55:00,51.22,51.26,51.18,51.18,36400.0,37.6257,37.6551,37.5964,37.5964,36400.0
2011-05-11 15:00:00,51.19,51.19,51.13,51.15,40800.0,37.6037,37.6037,37.5596,37.5743,40800.0
2011-05-11 15:05:00,51.15,51.15,51.1,51.1,51600.0,37.5743,37.5743,37.5376,37.5376,51600.0
2011-05-11 15:10:00,51.1,51.13,51.08,51.13,43200.0,37.5376,37.5596,37.5229,37.5596,43200.0
2011-05-11 15:15:00,51.13,51.13,51.08,51.12,85600.0,37.5596,37.5596,37.5229,37.5523,85600.0
2011-05-11 15:20:00,51.13,51.25,51.1,51.22,56000.0,37.5596,37.6478,37.5376,37.6257,56000.0
2011-05-11 15:25:00,51.22,51.25,51.15,51.15,51800.0,37.6257,37.6478,37.5743,37.5743,51800.0
2011-05-11 15:30:00,51.16,51.16,51.09,51.09,98000.0,37.5817,37.5817,37.5303,37.5303,98000.0
2011-05-11 15:35:00,51.09,51.1,50.99,50.99,129000.0,37.5303,37.5376,37.4568,37.4568,129000.0
2011-05-11 15:40:00,50.99,51.06,50.99,51.06,110800.0,37.4568,37.5082,37.4568,37.5082,110800.0
2011-05-11 15:45:00,51.06,51.17,51.04,51.17,182000.0,37.5082,37.589,37.4935,37.589,182000.0
2011-05-11 15:50:00,51.16,51.29,51.16,51.29,182200.0,37.5817,37.6772,37.5817,37.6772,182200.0
2011-05-11 15:55:00,51.29,51.32,51.21,51.23,243200.0,37.6772,37.6992,37.6184,37.6331,243200.0
2011-05-12 09:30:00,51.12,51.14,50.87,50.94,120000.0,37.5523,37.567,37.3686,37.4201,120000.0
2011-05-12 09:35:00,50.94,50.95,50.67,50.69,93200.0,37.4201,37.4274,37.2217,37.2364,93200.0
2011-05-12 09:40:00,50.67,50.67,50.53,50.54,164200.0,37.2217,37.2217,37.1189,37.1262,164200.0
2011-05-12 09:45:00,50.54,50.62,50.49,50.58,108400.0,37.1262,37.185,37.0895,37.1556,108400.0
2011-05-12 09:50:00,50.58,50.66,50.53,50.6,78200.0,37.1556,37.2144,37.1189,37.1703,78200.0
2011-05-12 09:55:00,50.59,50.62,50.53,50.6,69400.0,37.163,37.185,37.1189,37.1703,69400.0
2011-05-12 10:00:00,50.6,50.65,50.49,50.52,121400.0,37.1703,37.207,37.0895,37.1115,121400.0
2011-05-12 10:05:00,50.52,50.72,50.49,50.7,111400.0,37.1115,37.2585,37.0895,37.2438,111400.0
2011-05-12 10:10:00,50.7,50.77,50.63,50.76,109600.0,37.2438,37.2952,37.1923,37.2878,109600.0
2011-05-12 10:15:00,50.76,50.9,50.73,50.74,78800.0,37.2878,37.3907,37.2658,37.2731,78800.0
2011-05-12 10:20:00,50.74,50.76,50.63,50.69,70800.0,37.2731,37.2878,37.1923,37.2364,70800.0
2011-05-12 10:25:00,50.69,50.74,50.68,50.72,71800.0,37.2364,37.2731,37.2291,37.2585,71800.0
2011-05-12 10:30:00,50.72,50.88,50.71,50.77,96200.0,37.2585,37.376,37.2511,37.2952,96200.0
2011-05-12 10:35:00,50.79,50.8,50.69,50.76,53600.0,37.3099,37.3172,37.2364,37.2878,53600.0
2011-05-12 10:40:00,50.76,50.78,50.59,50.6,104000.0,37.2878,37.3025,37.163,37.1703,104000.0
2011-05-12 10:45:00,50.6,50.63,50.54,50.58,78000.0,37.1703,37.1923,37.1262,37.1556,78000.0
2011-05-12 10:50:00,50.58,50.59,50.49,50.49,94600.0,37.1556,37.163,37.0895,37.0895,94600.0
2011-05-12 10:55:00,50.49,50.58,50.49,50.55,76400.0,37.0895,37.1556,37.0895,37.1336,76400.0
2011-05-12 11:00:00,50.54,50.66,50.5,50.65,56600.0,37.1262,37.2144,37.0968,37.207,56600.0
2011-05-12 11:05:00,50.65,50.65,50.59,50.59,35200.0,37.207,37.207,37.163,37.163,35200.0
2011-05-12 11:10:00,50.6,50.7,50.59,50.69,29000.0,37.1703,37.2438,37.163,37.2364,29000.0
2011-05-12 11:15:00,50.69,50.71,50.68,50.7,44200.0,37.2364,37.2511,37.2291,37.2438,44200.0
2011-05-12 11:20:00,50.7,50.72,50.67,50.71,67200.0,37.2438,37.2585,37.2217,37.2511,67200.0
2011-05-12 11:25:00,50.71,50.8,50.68,50.77,89000.0,37.2511,37.3172,37.2291,37.2952,89000.0
2011-05-12 11:30:00,50.77,50.87,50.77,50.82,60800.0,37.2952,37.3686,37.2952,37.3319,60800.0
2011-05-12 11:35:00,50.83,50.91,50.83,50.91,24600.0,37.3393,37.398,37.3393,37.398,24600.0
2011-05-12 11:40:00,50.92,50.98,50.91,50.95,50800.0,37.4054,37.4494,37.398,37.4274,50800.0
2011-05-12 11:45:00,50.95,51.04,50.94,51.03,107200.0,37.4274,37.4935,37.4201,37.4862,107200.0
2011-05-12 11:50:00,51.04,51.09,51.01,51.07,33000.0,37.4935,37.5303,37.4715,37.5156,33000.0
2011-05-12 11:55:00,51.08,51.08,50.99,51.0,49800.0,37.5229,37.5229,37.4568,37.4641,49800.0
2011-05-12 12:00:00,51.01,51.01,50.99,51.01,107400.0,37.4715,37.4715,37.4568,37.4715,107400.0
2011-05-12 12:05:00,51.02,51.02,50.99,51.0,74800.0,37.4788,37.4788,37.4568,37.4641,74800.0
2011-05-12 12:10:00,51.0,51.01,50.99,51.0,35400.0,37.4641,37.4715,37.4568,37.4641,35400.0
2011-05-12 12:15:00,50.99,51.02,50.99,51.02,80600.0,37.4568,37.4788,37.4568,37.4788,80600.0
2011-05-12 12:20:00,51.02,51.02,50.99,51.01,24800.0,37.4788,37.4788,37.4568,37.4715,24800.0
2011-05-12 12:25:00,51.02,51.04,51.0,51.04,22400.0,37.4788,37.4935,37.4641,37.4935,22400.0
2011-05-12 12:30:00,51.05,51.05,51.01,51.04,31400.0,37.5009,37.5009,37.4715,37.4935,31400.0
2011-05-12 12:35:00,51.04,51.14,51.04,51.13,55600.0,37.4935,37.567,37.4935,37.5596,55600.0
2011-05-12 12:40:00,51.13,51.16,51.12,51.15,66800.0,37.5596,37.5817,37.5523,37.5743,66800.0
2011-05-12 12:45:00,51.15,51.17,51.14,51.15,27000.0,37.5743,37.589,37.567,37.5743,27000.0
2011-05-12 12:50:00,51.16,51.17,51.13,51.15,67400.0,37.5817,37.589,37.5596,37.5743,67400.0
2011-05-12 12:55:00,51.15,51.22,51.15,51.2,22400.0,37.5743,37.6257,37.5743,37.6111,22400.0
2011-05-12 13:00:00,51.21,51.33,51.2,51.33,80600.0,37.6184,37.7066,37.6111,37.7066,80600.0
2011-05-12 13:05:00,51.34,51.37,51.31,51.37,122200.0,37.7139,37.7359,37.6919,37.7359,122200.0
2011-05-12 13:10:00,51.36,51.4,51.33,51.4,32000.0,37.7286,37.758,37.7066,37.758,32000.0
2011-05-12 13:15:00,51.4,51.43,51.38,51.38,54600.0,37.758,37.78,37.7433,37.7433,54600.0
2011-05-12 13:20:00,51.38,51.44,51.36,51.38,33600.0,37.7433,37.7874,37.7286,37.7433,33600.0
2011-05-12 13:25:00,51.38,51.39,51.34,51.38,56600.0,37.7433,37.7506,37.7139,37.7433,56600.0
2011-05-12 13:30:00,51.38,51.4,51.36,51.38,46600.0,37.7433,37.758,37.7286,37.7433,46600.0
2011-05-12 13:35:00,51.39,51.49,51.37,51.48,89800.0,37.7506,37.8241,37.7359,37.8167,89800.0
2011-05-12 13:40:00,51.48,51.52,51.48,51.5,67400.0,37.8167,37.8461,37.8167,37.8314,67400.0
2011-05-12 13:45:00,51.5,51.52,51.48,51.5,36800.0,37.8314,37.8461,37.8167,37.8314,36800.0
2011-05-12 13:50:00,51.51,51.54,51.49,51.52,56800.0,37.8388,37.8608,37.8241,37.8461,56800.0
2011-05-12 13:55:00,51.52,51.52,51.49,51.5,43200.0,37.8461,37.8461,37.8241,37.8314,43200.0
2011-05-12 14:00:00,51.49,51.52,51.49,51.52,50800.0,37.8241,37.8461,37.8241,37.8461,50800.0
2011-05-12 14:05:00,51.52,51.6,51.52,51.53,36000.0,37.8461,37.9049,37.8461,37.8535,36000.0
2011-05-12 14:10:00,51.52,51.56,51.49,51.5,71200.0,37.8461,37.8755,37.8241,37.8314,71200.0
2011-05-12 14:15:00,51.5,51.52,51.43,51.45,105200.0,37.8314,37.8461,37.78,37.7947,105200.0
2011-05-12 14:20:00,51.45,51.45,51.35,51.35,56400.0,37.7947,37.7947,37.7212,37.7212,56400.0
2011-05-12 14:25:00,51.36,51.37,51.32,51.35,37200.0,37.7286,37.7359,37.6992,37.7212,37200.0
2011-05-12 14:30:00,51.35,51.35,51.29,51.34,39000.0,37.7212,37.7212,37.6772,37.7139,39000.0
2011-05-12 14:35:00,51.34,51.41,51.34,51.41,34600.0,37.7139,37.7653,37.7139,37.7653,34600.0
2011-05-12 14:40:00,51.4,51.43,51.38,51.43,26800.0,37.758,37.78,37.7433,37.78,26800.0
2011-05-12 14:45:00,51.43,51.51,51.42,51.49,82200.0,37.78,37.8388,37.7727,37.8241,82200.0
2011-05-12 14:50:00,51.49,51.52,51.48,51.5,70800.0,37.8241,37.8461,37.8167,37.8314,70800.0
2011-05-12 14:55:00,51.49,51.49,51.38,51.4,37600.0,37.8241,37.8241,37.7433,37.758,37600.0
2011-05-12 15:00:00,51.38,51.42,51.35,51.38,48200.0,37.7433,37.7727,37.7212,37.7433,48200.0
2011-05-12 15:05:00,51.38,51.43,51.38,51.42,49400.0,37.7433,37.78,37.7433,37.7727,49400.0
2011-05-12 15:10:00,51.42,51.42,51.36,51.36,32800.0,37.7727,37.7727,37.7286,37.7286,32800.0
2011-05-12 15:15:00,51.35,51.45,51.35,51.42,35600.0,37.7212,37.7947,37.7212,37.7727,35600.0
2011-05-12 15:20:00,51.41,51.43,51.33,51.33,55800.0,37.7653,37.78,37.7066,37.7066,55800.0
2011-05-12 15:25:00,51.33,51.33,51.3,51.31,84000.0,37.7066,37.7066,37.6845,37.6919,84000.0
2011-05-12 15:30:00,51.31,51.33,51.26,51.28,88800.0,37.6919,37.7066,37.6551,37.6698,88800.0
2011-05-12 15:35:00,51.28,51.3,51.24,51.29,100400.0,37.6698,37.6845,37.6404,37.6772,100400.0
2011-05-12 15:40:00,51.3,51.3,51.24,51.29,73200.0,37.6845,37.6845,37.6404,37.6772,73200.0
2011-05-12 15:45:00,51.29,51.33,51.27,51.32,148800.0,37.6772,37.7066,37.6625,37.6992,148800.0
2011-05-12 15:50:00,51.32,51.33,51.27,51.28,125000.0,37.6992,37.7066,37.6625,37.6698,125000.0
2011-05-12 15:55:00,51.29,51.29,51.2,51.22,277400.0,37.6772,37.6772,37.6111,37.6257,277400.0
2011-05-13 09:30:00,51.24,51.49,51.24,51.33,42800.0,37.6404,37.8241,37.6404,37.7066,42800.0
2011-05-13 09:35:00,51.31,51.36,51.16,51.16,39200.0,37.6919,37.7286,37.5817,37.5817,39200.0
2011-05-13 09:40:00,51.16,51.2,51.03,51.08,60400.0,37.5817,37.6111,37.4862,37.5229,60400.0
2011-05-13 09:45:00,51.08,51.1,51.01,51.04,52400.0,37.5229,37.5376,37.4715,37.4935,52400.0
2011-05-13 09:50:00,51.04,51.06,50.97,51.02,48400.0,37.4935,37.5082,37.4421,37.4788,48400.0
2011-05-13 09:55:00,51.01,51.01,50.85,50.87,70400.0,37.4715,37.4715,37.354,37.3686,70400.0
2011-05-13 10:00:00,50.86,50.9,50.73,50.76,70000.0,37.3613,37.3907,37.2658,37.2878,70000.0
2011-05-13 10:05:00,50.76,50.77,50.63,50.64,53000.0,37.2878,37.2952,37.1923,37.1997,53000.0
2011-05-13 10:10:00,50.65,50.83,50.63,50.83,45200.0,37.207,37.3393,37.1923,37.3393,45200.0
2011-05-13 10:15:00,50.84,50.97,50.84,50.88,50600.0,37.3466,37.4421,37.3466,37.376,50600.0
2011-05-13 10:20:00,50.9,50.93,50.74,50.74,76400.0,37.3907,37.4127,37.2731,37.2731,76400.0
2011-05-13 10:25:00,50.74,50.8,50.71,50.74,50800.0,37.2731,37.3172,37.2511,37.2731,50800.0
2011-05-13 10:30:00,50.73,50.88,50.72,50.87,150600.0,37.2658,37.376,37.2585,37.3686,150600.0
2011-05-13 10:35:00,50.88,50.94,50.82,50.9,50400.0,37.376,37.4201,37.3319,37.3907,50400.0
2011-05-13 10:40:00,50.9,50.97,50.88,50.92,47400.0,37.3907,37.4421,37.376,37.4054,47400.0
2011-05-13 10:45:00,50.92,50.92,50.83,50.84,59200.0,37.4054,37.4054,37.3393,37.3466,59200.0
2011-05-13 10:50:00,50.84,50.85,50.78,50.84,28000.0,37.3466,37.354,37.3025,37.3466,28000.0
2011-05-13 10:55:00,50.83,50.84,50.7,50.7,58200.0,37.3393,37.3466,37.2438,37.2438,58200.0
2011-05-13 11:00:00,50.7,50.71,50.57,50.57,63800.0,37.2438,37.2511,37.1483,37.1483,63800.0
2011-05-13 11:05:00,50.58,50.63,50.47,50.51,271600.0,37.1556,37.1923,37.0748,37.1042,271600.0
2011-05-13 11:10:00,50.5,50.63,50.49,50.6,27600.0,37.0968,37.1923,37.0895,37.1703,27600.0
2011-05-13 11:15:00,50.58,50.62,50.49,50.49,41600.0,37.1556,37.185,37.0895,37.0895,41600.0
2011-05-13 11:20:00,50.51,50.51,50.41,50.44,44600.0,37.1042,37.1042,37.0307,37.0528,44600.0
2011-05-13 11:25:00,50.44,50.5,50.41,50.45,33600.0,37.0528,37.0968,37.0307,37.0601,33600.0
2011-05-13 11:30:00,50.44,50.47,50.41,50.46,31200.0,37.0528,37.0748,37.0307,37.0675,31200.0
2011-05-13 11:35:00,50.45,50.5,50.44,50.46,31000.0,37.0601,37.0968,37.0528,37.0675,31000.0
2011-05-13 11:40:00,50.47,50.47,50.35,50.36,32000.0,37.0748,37.0748,36.9867,36.994,32000.0
2011-05-13 11:45:00,50.35,50.38,50.3,50.37,79800.0,36.9867,37.0087,36.9499,37.0013,79800.0
2011-05-13 11:50:00,50.35,50.43,50.34,50.34,29200.0,36.9867,37.0454,36.9793,36.9793,29200.0
2011-05-13 11:55:00,50.36,50.37,50.23,50.29,55800.0,36.994,37.0013,36.8985,36.9426,55800.0
2011-05-13 12:00:00,50.29,50.31,50.24,50.24,77600.0,36.9426,36.9573,36.9059,36.9059,77600.0
2011-05-13 12:05:00,50.24,50.24,50.05,50.05,88600.0,36.9059,36.9059,36.7663,36.7663,88600.0
2011-05-13 12:10:00,50.02,50.06,49.99,49.99,144800.0,36.7442,36.7736,36.7222,36.7222,144800.0
2011-05-13 12:15:00,49.99,50.08,49.99,50.08,91200.0,36.7222,36.7883,36.7222,36.7883,91200.0
2011-05-13 12:20:00,50.08,50.09,49.99,50.0,161400.0,36.7883,36.7957,36.7222,36.7295,161400.0
2011-05-13 12:25:00,50.02,50.06,49.99,50.06,55400.0,36.7442,36.7736,36.7222,36.7736,55400.0
2011-05-13 12:30:00,50.06,50.13,50.05,50.1,56600.0,36.7736,36.825,36.7663,36.803,56600.0
2011-05-13 12:35:00,50.11,50.14,50.08,50.08,28200.0,36.8104,36.8324,36.7883,36.7883,28200.0
2011-05-13 12:40:00,50.08,50.09,50.03,50.03,41000.0,36.7883,36.7957,36.7516,36.7516,41000.0
2011-05-13 12:45:00,50.05,50.09,50.03,50.08,41600.0,36.7663,36.7957,36.7516,36.7883,41600.0
2011-05-13 12:50:00,50.09,50.11,50.06,50.08,33400.0,36.7957,36.8104,36.7736,36.7883,33400.0
2011-05-13 12:55:00,50.08,50.1,50.01,50.02,35000.0,36.7883,36.803,36.7369,36.7442,35000.0
2011-05-13 13:00:00,50.03,50.08,50.02,50.05,42800.0,36.7516,36.7883,36.7442,36.7663,42800.0
2011-05-13 13:05:00,50.03,50.05,49.99,50.02,57400.0,36.7516,36.7663,36.7222,36.7442,57400.0
2011-05-13 13:10:00,50.03,50.11,50.03,50.1,22600.0,36.7516,36.8104,36.7516,36.803,22600.0
2011-05-13 13:15:00,50.09,50.16,50.09,50.15,19800.0,36.7957,36.8471,36.7957,36.8397,19800.0
2011-05-13 13:20:00,50.15,50.19,50.15,50.19,24800.0,36.8397,36.8691,36.8397,36.8691,24800.0
2011-05-13 13:25:00,50.19,50.19,50.16,50.17,18400.0,36.8691,36.8691,36.8471,36.8544,18400.0
2011-05-13 13:30:00,50.17,50.19,50.1,50.12,41400.0,36.8544,36.8691,36.803,36.8177,41400.0
2011-05-13 13:35:00,50.12,50.13,50.03,50.04,52600.0,36.8177,36.825,36.7516,36.7589,52600.0
2011-05-13 13:40:00,50.04,50.05,49.99,50.03,35400.0,36.7589,36.7663,36.7222,36.7516,35400.0
2011-05-13 13:45:00,50.03,50.07,50.03,50.06,33000.0,36.7516,36.781,36.7516,36.7736,33000.0
2011-05-13 13:50:00,50.05,50.07,49.99,49.99,48400.0,36.7663,36.781,36.7222,36.7222,48400.0
2011-05-13 13:55:00,50.0,50.04,49.99,50.02,25800.0,36.7295,36.7589,36.7222,36.7442,25800.0
2011-05-13 14:00:00,50.02,50.04,50.01,50.04,51400.0,36.7442,36.7589,36.7369,36.7589,51400.0
2011-05-13 14:05:00,50.03,50.07,50.02,50.05,65000.0,36.7516,36.781,36.7442,36.7663,65000.0
2011-05-13 14:10:00,50.05,50.1,50.02,50.1,52200.0,36.7663,36.803,36.7442,36.803,52200.0
2011-05-13 14:15:00,50.1,50.15,50.06,50.1,37200.0,36.803,36.8397,36.7736,36.803,37200.0
2011-05-13 14:20:00,50.09,50.13,50.08,50.08,54000.0,36.7957,36.825,36.7883,36.7883,54000.0
2011-05-13 14:25:00,50.09,50.1,50.08,50.1,250800.0,36.7957,36.803,36.7883,36.803,250800.0
2011-05-13 14:30:00,50.1,50.18,50.1,50.15,62600.0,36.803,36.8618,36.803,36.8397,62600.0
2011-05-13 14:35:00,50.15,50.16,50.09,50.12,33400.0,36.8397,36.8471,36.7957,36.8177,33400.0
2011-05-13 14:40:00,50.12,50.13,50.1,50.1,33000.0,36.8177,36.825,36.803,36.803,33000.0
2011-05-13 14:45:00,50.1,50.13,50.08,50.1,44000.0,36.803,36.825,36.7883,36.803,44000.0
2011-05-13 14:50:00,50.1,50.15,50.09,50.13,67600.0,36.803,36.8397,36.7957,36.825,67600.0
2011-05-13 14:55:00,50.13,50.13,50.07,50.1,39400.0,36.825,36.825,36.781,36.803,39400.0
2011-05-13 15:00:00,50.1,50.12,50.09,50.11,46200.0,36.803,36.8177,36.7957,36.8104,46200.0
2011-05-13 15:05:00,50.11,50.15,50.1,50.15,93200.0,36.8104,36.8397,36.803,36.8397,93200.0
2011-05-13 15:10:00,50.15,50.15,50.12,50.13,72600.0,36.8397,36.8397,36.8177,36.825,72600.0
2011-05-13 15:15:00,50.13,50.15,50.11,50.13,70000.0,36.825,36.8397,36.8104,36.825,70000.0
2011-05-13 15:20:00,50.13,50.16,50.09,50.09,117600.0,36.825,36.8471,36.7957,36.7957,117600.0
2011-05-13 15:25:00,50.09,50.1,50.05,50.1,201200.0,36.7957,36.803,36.7663,36.803,201200.0
2011-05-13 15:30:00,50.1,50.12,50.1,50.1,91800.0,36.803,36.8177,36.803,36.803,91800.0
2011-05-13 15:35:00,50.1,50.15,50.09,50.13,126800.0,36.803,36.8397,36.7957,36.825,126800.0
2011-05-13 15:40:00,50.13,50.15,50.12,50.13,110400.0,36.825,36.8397,36.8177,36.825,110400.0
2011-05-13 15:45:00,50.14,50.16,50.12,50.15,292800.0,36.8324,36.8471,36.8177,36.8397,292800.0
2011-05-13 15:50:00,50.15,50.15,50.07,50.13,231800.0,36.8397,36.8397,36.781,36.825,231800.0
2011-05-13 15:55:00,50.13,50.26,50.13,50.23,553000.0,36.825,36.9205,36.825,36.8985,553000.0
2011-05-16 09:30:00,50.11,50.2,49.99,50.16,79000.0,36.8104,36.8765,36.7222,36.8471,79000.0
2011-05-16 09:35:00,50.19,50.41,50.18,50.22,149200.0,36.8691,37.0307,36.8618,36.8912,149200.0
2011-05-16 09:40:00,50.21,50.29,50.19,50.27,92200.0,36.8838,36.9426,36.8691,36.9279,92200.0
2011-05-16 09:45:00,50.24,50.29,50.16,50.27,45800.0,36.9059,36.9426,36.8471,36.9279,45800.0
2011-05-16 09:50:00,50.29,50.38,50.18,50.35,82000.0,36.9426,37.0087,36.8618,36.9867,82000.0
2011-05-16 09:55:00,50.35,50.38,50.18,50.29,69200.0,36.9867,37.0087,36.8618,36.9426,69200.0
2011-05-16 10:00:00,50.28,50.45,50.24,50.42,58800.0,36.9352,37.0601,36.9059,37.0381,58800.0
2011-05-16 10:05:00,50.42,50.5,50.35,50.37,97600.0,37.0381,37.0968,36.9867,37.0013,97600.0
2011-05-16 10:10:00,50.38,50.41,50.28,50.29,102800.0,37.0087,37.0307,36.9352,36.9426,102800.0
2011-05-16 10:15:00,50.3,50.45,50.28,50.44,85000.0,36.9499,37.0601,36.9352,37.0528,85000.0
2011-05-16 10:20:00,50.45,50.68,50.45,50.62,162400.0,37.0601,37.2291,37.0601,37.185,162400.0
2011-05-16 10:25:00,50.62,50.72,50.52,50.56,118400.0,37.185,37.2585,37.1115,37.1409,118400.0
2011-05-16 10:30:00,50.56,50.63,50.54,50.55,79000.0,37.1409,37.1923,37.1262,37.1336,79000.0
2011-05-16 10:35:00,50.55,50.57,50.49,50.52,88600.0,37.1336,37.1483,37.0895,37.1115,88600.0
2011-05-16 10:40:00,50.52,50.63,50.49,50.63,58800.0,37.1115,37.1923,37.0895,37.1923,58800.0
2011-05-16 10:45:00,50.63,50.78,50.62,50.77,149000.0,37.1923,37.3025,37.185,37.2952,149000.0
2011-05-16 10:50:00,50.78,50.95,50.77,50.94,93800.0,37.3025,37.4274,37.2952,37.4201,93800.0
2011-05-16 10:55:00,50.92,51.01,50.9,50.99,111000.0,37.4054,37.4715,37.3907,37.4568,111000.0
2011-05-16 11:00:00,50.98,50.99,50.85,50.96,123600.0,37.4494,37.4568,37.354,37.4348,123600.0
2011-05-16 11:05:00,50.96,51.03,50.91,50.91,129200.0,37.4348,37.4862,37.398,37.398,129200.0
2011-05-16 11:10:00,50.92,50.97,50.89,50.94,77800.0,37.4054,37.4421,37.3833,37.4201,77800.0
2011-05-16 11:15:00,50.94,51.02,50.94,50.99,85200.0,37.4201,37.4788,37.4201,37.4568,85200.0
2011-05-16 11:20:00,50.98,50.99,50.91,50.93,38600.0,37.4494,37.4568,37.398,37.4127,38600.0
2011-05-16 11:25:00,50.93,50.93,50.88,50.9,43200.0,37.4127,37.4127,37.376,37.3907,43200.0
2011-05-16 11:30:00,50.89,50.93,50.88,50.89,48400.0,37.3833,37.4127,37.376,37.3833,48400.0
2011-05-16 11:35:00,50.89,50.98,50.87,50.98,65400.0,37.3833,37.4494,37.3686,37.4494,65400.0
2011-05-16 11:40:00,50.97,50.99,50.85,50.85,90800.0,37.4421,37.4568,37.354,37.354,90800.0
2011-05-16 11:45:00,50.85,50.92,50.82,50.9,55800.0,37.354,37.4054,37.3319,37.3907,55800.0
2011-05-16 11:50:00,50.9,50.96,50.85,50.87,41000.0,37.3907,37.4348,37.354,37.3686,41000.0
2011-05-16 11:55:00,50.87,50.91,50.85,50.9,24600.0,37.3686,37.398,37.354,37.3907,24600.0
2011-05-16 12:00:00,50.9,50.93,50.81,50.81,50600.0,37.3907,37.4127,37.3246,37.3246,50600.0
2011-05-16 12:05:00,50.81,50.81,50.77,50.8,30800.0,37.3246,37.3246,37.2952,37.3172,30800.0
2011-05-16 12:10:00,50.79,50.88,50.78,50.87,49800.0,37.3099,37.376,37.3025,37.3686,49800.0
2011-05-16 12:15:00,50.87,50.92,50.85,50.92,34200.0,37.3686,37.4054,37.354,37.4054,34200.0
2011-05-16 12:20:00,50.91,50.97,50.91,50.95,62400.0,37.398,37.4421,37.398,37.4274,62400.0
2011-05-16 12:25:00,50.96,50.97,50.89,50.92,81800.0,37.4348,37.4421,37.3833,37.4054,81800.0
2011-05-16 12:30:00,50.91,50.96,50.91,50.93,34600.0,37.398,37.4348,37.398,37.4127,34600.0
2011-05-16 12:35:00,50.92,50.96,50.87,50.94,27600.0,37.4054,37.4348,37.3686,37.4201,27600.0
2011-05-16 12:40:00,50.94,50.97,50.85,50.85,21800.0,37.4201,37.4421,37.354,37.354,21800.0
2011-05-16 12:45:00,50.85,50.86,50.8,50.82,25200.0,37.354,37.3613,37.3172,37.3319,25200.0
2011-05-16 12:50:00,50.82,50.82,50.74,50.74,29000.0,37.3319,37.3319,37.2731,37.2731,29000.0
2011-05-16 12:55:00,50.75,50.76,50.7,50.7,28800.0,37.2805,37.2878,37.2438,37.2438,28800.0
2011-05-16 13:00:00,50.7,50.7,50.63,50.69,45400.0,37.2438,37.2438,37.1923,37.2364,45400.0
2011-05-16 13:05:00,50.69,50.7,50.63,50.65,40200.0,37.2364,37.2438,37.1923,37.207,40200.0
2011-05-16 13:10:00,50.65,50.66,50.61,50.65,38000.0,37.207,37.2144,37.1776,37.207,38000.0
2011-05-16 13:15:00,50.63,50.67,50.57,50.67,45200.0,37.1923,37.2217,37.1483,37.2217,45200.0
2011-05-16 13:20:00,50.66,50.67,50.63,50.63,18800.0,37.2144,37.2217,37.1923,37.1923,18800.0
2011-05-16 13:25:00,50.62,50.67,50.62,50.65,67800.0,37.185,37.2217,37.185,37.207,67800.0
2011-05-16 13:30:00,50.67,50.76,50.66,50.73,26600.0,37.2217,37.2878,37.2144,37.2658,26600.0
2011-05-16 13:35:00,50.73,50.81,50.72,50.81,42800.0,37.2658,37.3246,37.2585,37.3246,42800.0
2011-05-16 13:40:00,50.81,50.88,50.8,50.88,36600.0,37.3246,37.376,37.3172,37.376,36600.0
2011-05-16 13:45:00,50.87,50.9,50.85,50.88,53000.0,37.3686,37.3907,37.354,37.376,53000.0
2011-05-16 13:50:00,50.88,50.88,50.82,50.82,38000.0,37.376,37.376,37.3319,37.3319,38000.0
2011-05-16 13:55:00,50.82,50.83,50.74,50.75,38800.0,37.3319,37.3393,37.2731,37.2805,38800.0
2011-05-16 14:00:00,50.74,50.82,50.73,50.82,54200.0,37.2731,37.3319,37.2658,37.3319,54200.0
2011-05-16 14:05:00,50.82,50.84,50.79,50.83,59800.0,37.3319,37.3466,37.3099,37.3393,59800.0
2011-05-16 14:10:00,50.82,50.82,50.77,50.77,67800.0,37.3319,37.3319,37.2952,37.2952,67800.0
2011-05-16 14:15:00,50.77,50.8,50.76,50.78,96200.0,37.2952,37.3172,37.2878,37.3025,96200.0
2011-05-16 14:20:00,50.78,50.79,50.67,50.69,48400.0,37.3025,37.3099,37.2217,37.2364,48400.0
2011-05-16 14:25:00,50.69,50.69,50.55,50.56,53800.0,37.2364,37.2364,37.1336,37.1409,53800.0
2011-05-16 14:30:00,50.56,50.64,50.56,50.6,47000.0,37.1409,37.1997,37.1409,37.1703,47000.0
2011-05-16 14:35:00,50.58,50.6,50.53,50.6,50800.0,37.1556,37.1703,37.1189,37.1703,50800.0
2011-05-16 14:40:00,50.6,50.6,50.52,50.57,32600.0,37.1703,37.1703,37.1115,37.1483,32600.0
2011-05-16 14:45:00,50.56,50.63,50.55,50.63,37000.0,37.1409,37.1923,37.1336,37.1923,37000.0
2011-05-16 14:50:00,50.63,50.63,50.56,50.56,30000.0,37.1923,37.1923,37.1409,37.1409,30000.0
2011-05-16 14:55:00,50.56,50.64,50.56,50.59,34400.0,37.1409,37.1997,37.1409,37.163,34400.0
2011-05-16 15:00:00,50.59,50.66,50.59,50.66,47000.0,37.163,37.2144,37.163,37.2144,47000.0
2011-05-16 15:05:00,50.66,50.7,50.64,50.67,44200.0,37.2144,37.2438,37.1997,37.2217,44200.0
2011-05-16 15:10:00,50.67,50.68,50.63,50.66,60800.0,37.2217,37.2291,37.1923,37.2144,60800.0
2011-05-16 15:15:00,50.66,50.71,50.65,50.67,49800.0,37.2144,37.2511,37.207,37.2217,49800.0
2011-05-16 15:20:00,50.67,50.7,50.63,50.65,60400.0,37.2217,37.2438,37.1923,37.207,60400.0
2011-05-16 15:25:00,50.66,50.69,50.6,50.6,58000.0,37.2144,37.2364,37.1703,37.1703,58000.0
2011-05-16 15:30:00,50.62,50.64,50.57,50.6,117800.0,37.185,37.1997,37.1483,37.1703,117800.0
2011-05-16 15:35:00,50.6,50.6,50.51,50.52,180800.0,37.1703,37.1703,37.1042,37.1115,180800.0
2011-05-16 15:40:00,50.52,50.55,50.49,50.5,137600.0,37.1115,37.1336,37.0895,37.0968,137600.0
2011-05-16 15:45:00,50.49,50.52,50.46,50.49,251000.0,37.0895,37.1115,37.0675,37.0895,251000.0
2011-05-16 15:50:00,50.49,50.52,50.44,50.51,208400.0,37.0895,37.1115,37.0528,37.1042,208400.0
2011-05-16 15:55:00,50.51,50.54,50.45,50.49,425200.0,37.1042,37.1262,37.0601,37.0895,425200.0
2011-05-17 09:30:00,50.26,50.44,50.17,50.38,111200.0,36.9205,37.0528,36.8544,37.0087,111200.0
2011-05-17 09:35:00,50.42,50.6,50.38,50.55,102600.0,37.0381,37.1703,37.0087,37.1336,102600.0
2011-05-17 09:40:00,50.51,50.59,50.45,50.54,124200.0,37.1042,37.163,37.0601,37.1262,124200.0
2011-05-17 09:45:00,50.53,50.57,50.48,50.52,129000.0,37.1189,37.1483,37.0822,37.1115,129000.0
2011-05-17 09:50:00,50.49,50.49,50.33,50.36,68000.0,37.0895,37.0895,36.972,36.994,68000.0
2011-05-17 09:55:00,50.35,50.35,50.2,50.2,88200.0,36.9867,36.9867,36.8765,36.8765,88200.0
2011-05-17 10:00:00,50.2,50.2,50.0,50.01,65400.0,36.8765,36.8765,36.7295,36.7369,65400.0
2011-05-17 10:05:00,50.02,50.09,49.98,50.05,75200.0,36.7442,36.7957,36.7149,36.7663,75200.0
2011-05-17 10:10:00,50.08,50.22,50.07,50.2,53800.0,36.7883,36.8912,36.781,36.8765,53800.0
2011-05-17 10:15:00,50.18,50.38,50.18,50.33,69000.0,36.8618,37.0087,36.8618,36.972,69000.0
2011-05-17 10:20:00,50.33,50.38,50.22,50.33,136600.0,36.972,37.0087,36.8912,36.972,136600.0
2011-05-17 10:25:00,50.33,50.41,50.3,50.34,69600.0,36.972,37.0307,36.9499,36.9793,69600.0
2011-05-17 10:30:00,50.34,50.36,50.27,50.29,46600.0,36.9793,36.994,36.9279,36.9426,46600.0
2011-05-17 10:35:00,50.29,50.3,50.2,50.23,63200.0,36.9426,36.9499,36.8765,36.8985,63200.0
2011-05-17 10:40:00,50.24,50.38,50.23,50.31,33600.0,36.9059,37.0087,36.8985,36.9573,33600.0
2011-05-17 10:45:00,50.28,50.29,50.15,50.2,66800.0,36.9352,36.9426,36.8397,36.8765,66800.0
2011-05-17 10:50:00,50.2,50.2,50.1,50.12,61600.0,36.8765,36.8765,36.803,36.8177,61600.0
2011-05-17 10:55:00,50.12,50.24,50.07,50.12,44800.0,36.8177,36.9059,36.781,36.8177,44800.0
2011-05-17 11:00:00,50.11,50.11,49.99,50.09,103400.0,36.8104,36.8104,36.7222,36.7957,103400.0
2011-05-17 11:05:00,50.09,50.09,49.95,49.99,72400.0,36.7957,36.7957,36.6928,36.7222,72400.0
2011-05-17 11:10:00,49.98,50.17,49.97,50.12,58000.0,36.7149,36.8544,36.7075,36.8177,58000.0
2011-05-17 11:15:00,50.11,50.12,49.96,50.06,82000.0,36.8104,36.8177,36.7002,36.7736,82000.0
2011-05-17 11:20:00,50.06,50.13,50.06,50.09,49400.0,36.7736,36.825,36.7736,36.7957,49400.0
2011-05-17 11:25:00,50.09,50.13,49.98,50.06,53400.0,36.7957,36.825,36.7149,36.7736,53400.0
2011-05-17 11:30:00,50.05,50.09,49.81,49.83,118400.0,36.7663,36.7957,36.59,36.6047,118400.0
2011-05-17 11:35:00,49.83,49.88,49.68,49.71,182400.0,36.6047,36.6414,36.4945,36.5165,182400.0
2011-05-17 11:40:00,49.7,49.82,49.7,49.81,55800.0,36.5092,36.5973,36.5092,36.59,55800.0
2011-05-17 11:45:00,49.82,49.88,49.81,49.88,41600.0,36.5973,36.6414,36.59,36.6414,41600.0
2011-05-17 11:50:00,49.88,49.88,49.8,49.81,48400.0,36.6414,36.6414,36.5826,36.59,48400.0
2011-05-17 11:55:00,49.81,49.91,49.8,49.87,57200.0,36.59,36.6634,36.5826,36.6341,57200.0
2011-05-17 12:00:00,49.88,49.92,49.85,49.87,45800.0,36.6414,36.6708,36.6194,36.6341,45800.0
2011-05-17 12:05:00,49.87,49.89,49.79,49.85,46600.0,36.6341,36.6487,36.5753,36.6194,46600.0
2011-05-17 12:10:00,49.85,49.91,49.83,49.88,91600.0,36.6194,36.6634,36.6047,36.6414,91600.0
2011-05-17 12:15:00,49.87,49.95,49.81,49.82,91200.0,36.6341,36.6928,36.59,36.5973,91200.0
2011-05-17 12:20:00,49.82,49.85,49.77,49.81,69600.0,36.5973,36.6194,36.5606,36.59,69600.0
2011-05-17 12:25:00,49.8,49.8,49.7,49.74,51400.0,36.5826,36.5826,36.5092,36.5386,51400.0
2011-05-17 12:30:00,49.74,49.74,49.66,49.7,113600.0,36.5386,36.5386,36.4798,36.5092,113600.0
2011-05-17 12:35:00,49.71,49.71,49.6,49.63,109000.0,36.5165,36.5165,36.4357,36.4577,109000.0
2011-05-17 12:40:00,49.63,49.71,49.63,49.68,105800.0,36.4577,36.5165,36.4577,36.4945,105800.0
2011-05-17 12:45:00,49.68,49.69,49.5,49.55,140600.0,36.4945,36.5018,36.3623,36.399,140600.0
2011-05-17 12:50:00,49.55,49.6,49.53,49.58,154000.0,36.399,36.4357,36.3843,36.421,154000.0
2011-05-17 12:55:00,49.59,49.65,49.55,49.63,81600.0,36.4284,36.4724,36.399,36.4577,81600.0
2011-05-17 13:00:00,49.63,49.64,49.61,49.62,90000.0,36.4577,36.4651,36.4431,36.4504,90000.0
2011-05-17 13:05:00,49.61,49.63,49.58,49.6,68000.0,36.4431,36.4577,36.421,36.4357,68000.0
2011-05-17 13:10:00,49.6,49.64,49.55,49.63,67400.0,36.4357,36.4651,36.399,36.4577,67400.0
2011-05-17 13:15:00,49.63,49.67,49.62,49.63,62400.0,36.4577,36.4871,36.4504,36.4577,62400.0
2011-05-17 13:20:00,49.62,49.62,49.54,49.58,70000.0,36.4504,36.4504,36.3916,36.421,70000.0
2011-05-17 13:25:00,49.58,49.65,49.57,49.62,75400.0,36.421,36.4724,36.4137,36.4504,75400.0
2011-05-17 13:30:00,49.62,49.67,49.53,49.53,70000.0,36.4504,36.4871,36.3843,36.3843,70000.0
2011-05-17 13:35:00,49.54,49.57,49.5,49.51,67200.0,36.3916,36.4137,36.3623,36.3696,67200.0
2011-05-17 13:40:00,49.51,49.55,49.49,49.54,77000.0,36.3696,36.399,36.3549,36.3916,77000.0
2011-05-17 13:45:00,49.54,49.63,49.52,49.62,133200.0,36.3916,36.4577,36.3769,36.4504,133200.0
2011-05-17 13:50:00,49.62,49.67,49.59,49.59,76600.0,36.4504,36.4871,36.4284,36.4284,76600.0
2011-05-17 13:55:00,49.59,49.64,49.58,49.63,81200.0,36.4284,36.4651,36.421,36.4577,81200.0
2011-05-17 14:00:00,49.63,49.77,49.63,49.73,130000.0,36.4577,36.5606,36.4577,36.5312,130000.0
2011-05-17 14:05:00,49.74,49.74,49.62,49.62,98000.0,36.5386,36.5386,36.4504,36.4504,98000.0
2011-05-17 14:10:00,49.62,49.65,49.58,49.65,89800.0,36.4504,36.4724,36.421,36.4724,89800.0
2011-05-17 14:15:00,49.65,49.73,49.65,49.73,157400.0,36.4724,36.5312,36.4724,36.5312,157400.0
2011-05-17 14:20:00,49.74,49.74,49.65,49.66,88200.0,36.5386,36.5386,36.4724,36.4798,88200.0
2011-05-17 14:25:00,49.63,49.7,49.63,49.68,63800.0,36.4577,36.5092,36.4577,36.4945,63800.0
2011-05-17 14:30:00,49.69,49.74,49.67,49.72,54600.0,36.5018,36.5386,36.4871,36.5239,54600.0
2011-05-17 14:35:00,49.72,49.77,49.71,49.77,49600.0,36.5239,36.5606,36.5165,36.5606,49600.0
2011-05-17 14:40:00,49.76,49.76,49.65,49.65,46400.0,36.5532,36.5532,36.4724,36.4724,46400.0
2011-05-17 14:45:00,49.63,49.69,49.6,49.69,65000.0,36.4577,36.5018,36.4357,36.5018,65000.0
2011-05-17 14:50:00,49.68,49.8,49.68,49.78,59200.0,36.4945,36.5826,36.4945,36.5679,59200.0
2011-05-17 14:55:00,49.78,49.94,49.77,49.94,100400.0,36.5679,36.6855,36.5606,36.6855,100400.0
2011-05-17 15:00:00,49.94,49.94,49.87,49.87,77400.0,36.6855,36.6855,36.6341,36.6341,77400.0
2011-05-17 15:05:00,49.87,49.91,49.83,49.91,94400.0,36.6341,36.6634,36.6047,36.6634,94400.0
2011-05-17 15:10:00,49.9,49.96,49.89,49.9,71800.0,36.6561,36.7002,36.6487,36.6561,71800.0
2011-05-17 15:15:00,49.91,49.91,49.83,49.88,101600.0,36.6634,36.6634,36.6047,36.6414,101600.0
2011-05-17 15:20:00,49.88,49.95,49.85,49.87,117400.0,36.6414,36.6928,36.6194,36.6341,117400.0
2011-05-17 15:25:00,49.87,49.9,49.84,49.87,95200.0,36.6341,36.6561,36.612,36.6341,95200.0
2011-05-17 15:30:00,49.87,49.91,49.86,49.9,114000.0,36.6341,36.6634,36.6267,36.6561,114000.0
2011-05-17 15:35:00,49.9,49.95,49.89,49.9,105000.0,36.6561,36.6928,36.6487,36.6561,105000.0
2011-05-17 15:40:00,49.9,49.93,49.8,49.8,98400.0,36.6561,36.6781,36.5826,36.5826,98400.0
2011-05-17 15:45:00,49.79,49.88,49.79,49.87,204000.0,36.5753,36.6414,36.5753,36.6341,204000.0
2011-05-17 15:50:00,49.87,49.88,49.83,49.87,218600.0,36.6341,36.6414,36.6047,36.6341,218600.0
2011-05-17 15:55:00,49.88,49.92,49.87,49.89,294800.0,36.6414,36.6708,36.6341,36.6487,294800.0
2011-05-18 09:30:00,50.07,50.07,49.77,49.77,48600.0,36.781,36.781,36.5606,36.5606,48600.0
2011-05-18 09:35:00,49.8,49.8,49.57,49.77,71600.0,36.5826,36.5826,36.4137,36.5606,71600.0
2011-05-18 09:40:00,49.78,50.08,49.78,50.03,54200.0,36.5679,36.7883,36.5679,36.7516,54200.0
2011-05-18 09:45:00,50.05,50.13,49.97,50.13,76600.0,36.7663,36.825,36.7075,36.825,76600.0
2011-05-18 09:50:00,50.13,50.2,50.06,50.16,99400.0,36.825,36.8765,36.7736,36.8471,99400.0
2011-05-18 09:55:00,50.14,50.16,50.03,50.04,24600.0,36.8324,36.8471,36.7516,36.7589,24600.0
2011-05-18 10:00:00,50.04,50.19,49.99,50.19,69200.0,36.7589,36.8691,36.7222,36.8691,69200.0
2011-05-18 10:05:00,50.19,50.34,50.19,50.33,77400.0,36.8691,36.9793,36.8691,36.972,77400.0
2011-05-18 10:10:00,50.34,50.37,50.3,50.34,48600.0,36.9793,37.0013,36.9499,36.9793,48600.0
2011-05-18 10:15:00,50.32,50.33,50.22,50.31,57800.0,36.9646,36.972,36.8912,36.9573,57800.0
2011-05-18 10:20:00,50.3,50.36,50.24,50.36,33600.0,36.9499,36.994,36.9059,36.994,33600.0
2011-05-18 10:25:00,50.36,50.43,50.35,50.42,43600.0,36.994,37.0454,36.9867,37.0381,43600.0
2011-05-18 10:30:00,50.43,50.56,50.38,50.55,48800.0,37.0454,37.1409,37.0087,37.1336,48800.0
2011-05-18 10:35:00,50.56,50.71,50.56,50.67,77600.0,37.1409,37.2511,37.1409,37.2217,77600.0
2011-05-18 10:40:00,50.68,50.68,50.54,50.55,40000.0,37.2291,37.2291,37.1262,37.1336,40000.0
2011-05-18 10:45:00,50.55,50.62,50.54,50.57,43400.0,37.1336,37.185,37.1262,37.1483,43400.0
2011-05-18 10:50:00,50.58,50.63,50.56,50.59,38800.0,37.1556,37.1923,37.1409,37.163,38800.0
2011-05-18 10:55:00,50.59,50.6,50.55,50.58,42200.0,37.163,37.1703,37.1336,37.1556,42200.0
2011-05-18 11:00:00,50.58,50.74,50.58,50.74,52600.0,37.1556,37.2731,37.1556,37.2731,52600.0
2011-05-18 11:05:00,50.73,50.77,50.67,50.71,54200.0,37.2658,37.2952,37.2217,37.2511,54200.0
2011-05-18 11:10:00,50.7,50.78,50.7,50.77,65000.0,37.2438,37.3025,37.2438,37.2952,65000.0
2011-05-18 11:15:00,50.77,50.77,50.69,50.72,25200.0,37.2952,37.2952,37.2364,37.2585,25200.0
2011-05-18 11:20:00,50.71,50.71,50.53,50.54,45400.0,37.2511,37.2511,37.1189,37.1262,45400.0
2011-05-18 11:25:00,50.55,50.6,50.55,50.58,32000.0,37.1336,37.1703,37.1336,37.1556,32000.0
2011-05-18 11:30:00,50.58,50.6,50.56,50.58,20600.0,37.1556,37.1703,37.1409,37.1556,20600.0
2011-05-18 11:35:00,50.58,50.62,50.56,50.59,19600.0,37.1556,37.185,37.1409,37.163,19600.0
2011-05-18 11:40:00,50.59,50.62,50.57,50.58,19600.0,37.163,37.185,37.1483,37.1556,19600.0
2011-05-18 11:45:00,50.58,50.58,50.53,50.56,31600.0,37.1556,37.1556,37.1189,37.1409,31600.0
2011-05-18 11:50:00,50.55,50.56,50.52,50.52,18400.0,37.1336,37.1409,37.1115,37.1115,18400.0
2011-05-18 11:55:00,50.51,50.54,50.5,50.52,18200.0,37.1042,37.1262,37.0968,37.1115,18200.0
2011-05-18 12:00:00,50.52,50.53,50.5,50.52,29000.0,37.1115,37.1189,37.0968,37.1115,29000.0
2011-05-18 12:05:00,50.51,50.52,50.49,50.5,46800.0,37.1042,37.1115,37.0895,37.0968,46800.0
2011-05-18 12:10:00,50.51,50.54,50.49,50.52,18400.0,37.1042,37.1262,37.0895,37.1115,18400.0
2011-05-18 12:15:00,50.51,50.57,50.51,50.55,17800.0,37.1042,37.1483,37.1042,37.1336,17800.0
2011-05-18 12:20:00,50.54,50.55,50.51,50.55,25400.0,37.1262,37.1336,37.1042,37.1336,25400.0
2011-05-18 12:25:00,50.55,50.59,50.52,50.58,16600.0,37.1336,37.163,37.1115,37.1556,16600.0
2011-05-18 12:30:00,50.58,50.6,50.56,50.6,25400.0,37.1556,37.1703,37.1409,37.1703,25400.0
2011-05-18 12:35:00,50.6,50.63,50.59,50.59,28400.0,37.1703,37.1923,37.163,37.163,28400.0
2011-05-18 12:40:00,50.57,50.67,50.57,50.66,44600.0,37.1483,37.2217,37.1483,37.2144,44600.0
2011-05-18 12:45:00,50.65,50.69,50.63,50.69,34000.0,37.207,37.2364,37.1923,37.2364,34000.0
2011-05-18 12:50:00,50.67,50.69,50.6,50.63,18000.0,37.2217,37.2364,37.1703,37.1923,18000.0
2011-05-18 12:55:00,50.63,50.7,50.63,50.64,24200.0,37.1923,37.2438,37.1923,37.1997,24200.0
2011-05-18 13:00:00,50.63,50.7,50.62,50.7,23600.0,37.1923,37.2438,37.185,37.2438,23600.0
2011-05-18 13:05:00,50.7,50.78,50.69,50.77,62800.0,37.2438,37.3025,37.2364,37.2952,62800.0
2011-05-18 13:10:00,50.77,50.91,50.77,50.91,74600.0,37.2952,37.398,37.2952,37.398,74600.0
2011-05-18 13:15:00,50.91,50.97,50.87,50.96,73400.0,37.398,37.4421,37.3686,37.4348,73400.0
2011-05-18 13:20:00,50.95,50.97,50.92,50.96,45600.0,37.4274,37.4421,37.4054,37.4348,45600.0
2011-05-18 13:25:00,50.95,50.95,50.9,50.9,31600.0,37.4274,37.4274,37.3907,37.3907,31600.0
2011-05-18 13:30:00,50.9,50.97,50.89,50.91,38400.0,37.3907,37.4421,37.3833,37.398,38400.0
2011-05-18 13:35:00,50.9,50.93,50.9,50.9,26400.0,37.3907,37.4127,37.3907,37.3907,26400.0
2011-05-18 13:40:00,50.9,50.92,50.86,50.89,22800.0,37.3907,37.4054,37.3613,37.3833,22800.0
2011-05-18 13:45:00,50.89,50.95,50.89,50.93,21000.0,37.3833,37.4274,37.3833,37.4127,21000.0
2011-05-18 13:50:00,50.93,51.02,50.89,51.01,81400.0,37.4127,37.4788,37.3833,37.4715,81400.0
2011-05-18 13:55:00,51.02,51.13,51.01,51.12,53400.0,37.4788,37.5596,37.4715,37.5523,53400.0
2011-05-18 14:00:00,51.11,51.13,51.06,51.1,70200.0,37.5449,37.5596,37.5082,37.5376,70200.0
2011-05-18 14:05:00,51.12,51.2,51.06,51.16,145200.0,37.5523,37.6111,37.5082,37.5817,145200.0
2011-05-18 14:10:00,51.16,51.18,51.09,51.09,58400.0,37.5817,37.5964,37.5303,37.5303,58400.0
2011-05-18 14:15:00,51.09,51.13,51.07,51.13,61600.0,37.5303,37.5596,37.5156,37.5596,61600.0
2011-05-18 14:20:00,51.1,51.13,51.08,51.1,103800.0,37.5376,37.5596,37.5229,37.5376,103800.0
2011-05-18 14:25:00,51.1,51.16,51.1,51.13,68000.0,37.5376,37.5817,37.5376,37.5596,68000.0
2011-05-18 14:30:00,51.13,51.19,51.11,51.19,59400.0,37.5596,37.6037,37.5449,37.6037,59400.0
2011-05-18 14:35:00,51.18,51.19,51.08,51.1,75000.0,37.5964,37.6037,37.5229,37.5376,75000.0
2011-05-18 14:40:00,51.1,51.19,51.1,51.18,62800.0,37.5376,37.6037,37.5376,37.5964,62800.0
2011-05-18 14:45:00,51.17,51.18,51.04,51.04,71200.0,37.589,37.5964,37.4935,37.4935,71200.0
2011-05-18 14:50:00,51.04,51.06,50.99,51.0,51400.0,37.4935,37.5082,37.4568,37.4641,51400.0
2011-05-18 14:55:00,51.01,51.05,50.99,51.03,55200.0,37.4715,37.5009,37.4568,37.4862,55200.0
2011-05-18 15:00:00,51.02,51.07,50.98,51.05,89400.0,37.4788,37.5156,37.4494,37.5009,89400.0
2011-05-18 15:05:00,51.05,51.1,51.02,51.03,52600.0,37.5009,37.5376,37.4788,37.4862,52600.0
2011-05-18 15:10:00,51.03,51.06,51.0,51.0,69800.0,37.4862,37.5082,37.4641,37.4641,69800.0
2011-05-18 15:15:00,51.01,51.1,50.99,51.1,65600.0,37.4715,37.5376,37.4568,37.5376,65600.0
2011-05-18 15:20:00,51.09,51.1,51.04,51.06,58000.0,37.5303,37.5376,37.4935,37.5082,58000.0
2011-05-18 15:25:00,51.06,51.1,51.06,51.1,59600.0,37.5082,37.5376,37.5082,37.5376,59600.0
2011-05-18 15:30:00,51.1,51.11,51.07,51.09,84800.0,37.5376,37.5449,37.5156,37.5303,84800.0
2011-05-18 15:35:00,51.08,51.11,51.07,51.09,77600.0,37.5229,37.5449,37.5156,37.5303,77600.0
2011-05-18 15:40:00,51.09,51.11,51.07,51.11,110200.0,37.5303,37.5449,37.5156,37.5449,110200.0
2011-05-18 15:45:00,51.11,51.12,51.04,51.04,188000.0,37.5449,37.5523,37.4935,37.4935,188000.0
2011-05-18 15:50:00,51.04,51.1,51.02,51.05,181400.0,37.4935,37.5376,37.4788,37.5009,181400.0
2011-05-18 15:55:00,51.05,51.05,51.0,51.02,270400.0,37.5009,37.5009,37.4641,37.4788,270400.0
2011-05-19 09:30:00,51.22,51.7,51.22,51.69,94200.0,37.6257,37.9784,37.6257,37.971,94200.0
2011-05-19 09:35:00,51.69,51.8,51.65,51.72,115600.0,37.971,38.0518,37.9416,37.993,115600.0
2011-05-19 09:40:00,51.72,51.85,51.72,51.84,93200.0,37.993,38.0885,37.993,38.0812,93200.0
2011-05-19 09:45:00,51.85,51.99,51.84,51.98,103600.0,38.0885,38.1914,38.0812,38.184,103600.0
2011-05-19 09:50:00,51.98,51.99,51.85,51.91,73800.0,38.184,38.1914,38.0885,38.1326,73800.0
2011-05-19 09:55:00,51.91,51.99,51.91,51.98,94000.0,38.1326,38.1914,38.1326,38.184,94000.0
2011-05-19 10:00:00,51.96,52.05,51.79,52.02,220000.0,38.1693,38.2355,38.0445,38.2134,220000.0
2011-05-19 10:05:00,52.02,52.17,52.02,52.02,163800.0,38.2134,38.3236,38.2134,38.2134,163800.0
2011-05-19 10:10:00,52.01,52.01,51.78,51.85,150400.0,38.2061,38.2061,38.0371,38.0885,150400.0
2011-05-19 10:15:00,51.85,51.89,51.82,51.87,39000.0,38.0885,38.1179,38.0665,38.1032,39000.0
2011-05-19 10:20:00,51.88,51.96,51.87,51.88,31200.0,38.1106,38.1693,38.1032,38.1106,31200.0
2011-05-19 10:25:00,51.88,51.97,51.85,51.96,47600.0,38.1106,38.1767,38.0885,38.1693,47600.0
2011-05-19 10:30:00,51.97,51.99,51.84,51.85,74200.0,38.1767,38.1914,38.0812,38.0885,74200.0
2011-05-19 10:35:00,51.85,51.87,51.77,51.84,37600.0,38.0885,38.1032,38.0298,38.0812,37600.0
2011-05-19 10:40:00,51.83,51.84,51.73,51.75,75600.0,38.0738,38.0812,38.0004,38.0151,75600.0
2011-05-19 10:45:00,51.74,51.78,51.73,51.76,65000.0,38.0077,38.0371,38.0004,38.0224,65000.0
2011-05-19 10:50:00,51.75,51.77,51.63,51.65,75600.0,38.0151,38.0298,37.9269,37.9416,75600.0
2011-05-19 10:55:00,51.64,51.67,51.6,51.62,37200.0,37.9343,37.9563,37.9049,37.9196,37200.0
2011-05-19 11:00:00,51.62,51.68,51.57,51.63,38000.0,37.9196,37.9637,37.8829,37.9269,38000.0
2011-05-19 11:05:00,51.63,51.63,51.52,51.52,40800.0,37.9269,37.9269,37.8461,37.8461,40800.0
2011-05-19 11:10:00,51.52,51.57,51.49,51.51,82800.0,37.8461,37.8829,37.8241,37.8388,82800.0
2011-05-19 11:15:00,51.51,51.59,51.49,51.53,31600.0,37.8388,37.8975,37.8241,37.8535,31600.0
2011-05-19 11:20:00,51.53,51.61,51.53,51.6,55000.0,37.8535,37.9122,37.8535,37.9049,55000.0
2011-05-19 11:25:00,51.6,51.62,51.52,51.52,53600.0,37.9049,37.9196,37.8461,37.8461,53600.0
2011-05-19 11:30:00,51.53,51.6,51.44,51.44,69400.0,37.8535,37.9049,37.7874,37.7874,69400.0
2011-05-19 11:35:00,51.46,51.47,51.43,51.43,33800.0,37.8021,37.8094,37.78,37.78,33800.0
2011-05-19 11:40:00,51.41,51.43,51.35,51.36,12400.0,37.7653,37.78,37.7212,37.7286,12400.0
2011-05-19 11:45:00,51.35,51.38,51.35,51.36,15000.0,37.7212,37.7433,37.7212,37.7286,15000.0
2011-05-19 11:50:00,51.36,51.44,51.35,51.44,53600.0,37.7286,37.7874,37.7212,37.7874,53600.0
2011-05-19 11:55:00,51.43,51.5,51.42,51.49,36000.0,37.78,37.8314,37.7727,37.8241,36000.0
2011-05-19 12:00:00,51.49,51.55,51.45,51.52,45800.0,37.8241,37.8682,37.7947,37.8461,45800.0
2011-05-19 12:05:00,51.51,51.62,51.5,51.6,19000.0,37.8388,37.9196,37.8314,37.9049,19000.0
2011-05-19 12:10:00,51.58,51.68,51.57,51.66,35800.0,37.8902,37.9637,37.8829,37.949,35800.0
2011-05-19 12:15:00,51.66,51.71,51.66,51.69,34200.0,37.949,37.9857,37.949,37.971,34200.0
2011-05-19 12:20:00,51.69,51.74,51.67,51.73,11000.0,37.971,38.0077,37.9563,38.0004,11000.0
2011-05-19 12:25:00,51.72,51.85,51.7,51.77,50200.0,37.993,38.0885,37.9784,38.0298,50200.0
2011-05-19 12:30:00,51.79,51.85,51.76,51.81,37800.0,38.0445,38.0885,38.0224,38.0592,37800.0
2011-05-19 12:35:00,51.81,51.81,51.71,51.77,32800.0,38.0592,38.0592,37.9857,38.0298,32800.0
2011-05-19 12:40:00,51.75,51.77,51.72,51.75,20400.0,38.0151,38.0298,37.993,38.0151,20400.0
2011-05-19 12:45:00,51.75,51.81,51.74,51.77,28600.0,38.0151,38.0592,38.0077,38.0298,28600.0
2011-05-19 12:50:00,51.77,51.77,51.74,51.77,15600.0,38.0298,38.0298,38.0077,38.0298,15600.0
2011-05-19 12:55:00,51.77,51.78,51.73,51.76,17000.0,38.0298,38.0371,38.0004,38.0224,17000.0
2011-05-19 13:00:00,51.76,51.78,51.74,51.74,25600.0,38.0224,38.0371,38.0077,38.0077,25600.0
2011-05-19 13:05:00,51.74,51.81,51.74,51.79,21600.0,38.0077,38.0592,38.0077,38.0445,21600.0
2011-05-19 13:10:00,51.8,51.81,51.74,51.8,18800.0,38.0518,38.0592,38.0077,38.0518,18800.0
2011-05-19 13:15:00,51.8,51.8,51.74,51.8,21800.0,38.0518,38.0518,38.0077,38.0518,21800.0
2011-05-19 13:20:00,51.79,51.81,51.75,51.75,14600.0,38.0445,38.0592,38.0151,38.0151,14600.0
2011-05-19 13:25:00,51.77,51.77,51.73,51.73,33000.0,38.0298,38.0298,38.0004,38.0004,33000.0
2011-05-19 13:30:00,51.73,51.77,51.72,51.77,25000.0,38.0004,38.0298,37.993,38.0298,25000.0
2011-05-19 13:35:00,51.77,51.78,51.74,51.77,17200.0,38.0298,38.0371,38.0077,38.0298,17200.0
2011-05-19 13:40:00,51.75,51.77,51.71,51.77,31200.0,38.0151,38.0298,37.9857,38.0298,31200.0
2011-05-19 13:45:00,51.77,51.8,51.72,51.74,66800.0,38.0298,38.0518,37.993,38.0077,66800.0
2011-05-19 13:50:00,51.74,51.76,51.68,51.69,28600.0,38.0077,38.0224,37.9637,37.971,28600.0
2011-05-19 13:55:00,51.69,51.74,51.68,51.69,85400.0,37.971,38.0077,37.9637,37.971,85400.0
2011-05-19 14:00:00,51.7,51.72,51.68,51.7,52600.0,37.9784,37.993,37.9637,37.9784,52600.0
2011-05-19 14:05:00,51.7,51.7,51.62,51.63,154600.0,37.9784,37.9784,37.9196,37.9269,154600.0
2011-05-19 14:10:00,51.63,51.67,51.6,51.61,102600.0,37.9269,37.9563,37.9049,37.9122,102600.0
2011-05-19 14:15:00,51.62,51.62,51.49,51.52,84800.0,37.9196,37.9196,37.8241,37.8461,84800.0
2011-05-19 14:20:00,51.52,51.54,51.49,51.5,102000.0,37.8461,37.8608,37.8241,37.8314,102000.0
2011-05-19 14:25:00,51.5,51.51,51.44,51.45,103200.0,37.8314,37.8388,37.7874,37.7947,103200.0
2011-05-19 14:30:00,51.45,51.5,51.44,51.48,74000.0,37.7947,37.8314,37.7874,37.8167,74000.0
2011-05-19 14:35:00,51.48,51.52,51.47,51.49,86400.0,37.8167,37.8461,37.8094,37.8241,86400.0
2011-05-19 14:40:00,51.49,51.5,51.34,51.4,34800.0,37.8241,37.8314,37.7139,37.758,34800.0
2011-05-19 14:45:00,51.38,51.46,51.37,51.46,26000.0,37.7433,37.8021,37.7359,37.8021,26000.0
2011-05-19 14:50:00,51.45,51.48,51.42,51.44,55000.0,37.7947,37.8167,37.7727,37.7874,55000.0
2011-05-19 14:55:00,51.45,51.5,51.45,51.49,35000.0,37.7947,37.8314,37.7947,37.8241,35000.0
2011-05-19 15:00:00,51.48,51.55,51.47,51.52,74200.0,37.8167,37.8682,37.8094,37.8461,74200.0
2011-05-19 15:05:00,51.51,51.53,51.48,51.48,116600.0,37.8388,37.8535,37.8167,37.8167,116600.0
2011-05-19 15:10:00,51.49,51.55,51.49,51.53,74200.0,37.8241,37.8682,37.8241,37.8535,74200.0
2011-05-19 15:15:00,51.53,51.54,51.5,51.52,123000.0,37.8535,37.8608,37.8314,37.8461,123000.0
2011-05-19 15:20:00,51.52,51.56,51.51,51.51,57800.0,37.8461,37.8755,37.8388,37.8388,57800.0
2011-05-19 15:25:00,51.51,51.52,51.49,51.51,55600.0,37.8388,37.8461,37.8241,37.8388,55600.0
2011-05-19 15:30:00,51.51,51.52,51.46,51.47,81400.0,37.8388,37.8461,37.8021,37.8094,81400.0
2011-05-19 15:35:00,51.47,51.49,51.46,51.48,76200.0,37.8094,37.8241,37.8021,37.8167,76200.0
2011-05-19 15:40:00,51.48,51.48,51.4,51.42,99800.0,37.8167,37.8167,37.758,37.7727,99800.0
2011-05-19 15:45:00,51.42,51.44,51.39,51.42,209200.0,37.7727,37.7874,37.7506,37.7727,209200.0
2011-05-19 15:50:00,51.42,51.44,51.38,51.42,204200.0,37.7727,37.7874,37.7433,37.7727,204200.0
2011-05-19 15:55:00,51.42,51.43,51.35,51.39,309600.0,37.7727,37.78,37.7212,37.7506,309600.0
2011-05-20 09:30:00,51.38,51.49,51.16,51.29,278600.0,37.7433,37.8241,37.5817,37.6772,278600.0
2011-05-20 09:35:00,51.26,51.26,51.16,51.23,22400.0,37.6551,37.6551,37.5817,37.6331,22400.0
2011-05-20 09:40:00,51.23,51.24,51.16,51.16,26800.0,37.6331,37.6404,37.5817,37.5817,26800.0
2011-05-20 09:45:00,51.16,51.16,50.99,51.01,45200.0,37.5817,37.5817,37.4568,37.4715,45200.0
2011-05-20 09:50:00,51.01,51.02,50.85,50.96,60000.0,37.4715,37.4788,37.354,37.4348,60000.0
2011-05-20 09:55:00,50.95,50.99,50.89,50.97,29000.0,37.4274,37.4568,37.3833,37.4421,29000.0
2011-05-20 10:00:00,50.94,50.95,50.79,50.88,68000.0,37.4201,37.4274,37.3099,37.376,68000.0
2011-05-20 10:05:00,50.88,50.9,50.79,50.8,42000.0,37.376,37.3907,37.3099,37.3172,42000.0
2011-05-20 10:10:00,50.81,50.9,50.77,50.85,77800.0,37.3246,37.3907,37.2952,37.354,77800.0
2011-05-20 10:15:00,50.85,50.85,50.8,50.83,39600.0,37.354,37.354,37.3172,37.3393,39600.0
2011-05-20 10:20:00,50.83,50.85,50.8,50.85,14200.0,37.3393,37.354,37.3172,37.354,14200.0
2011-05-20 10:25:00,50.85,50.96,50.84,50.91,38800.0,37.354,37.4348,37.3466,37.398,38800.0
2011-05-20 10:30:00,50.88,50.91,50.81,50.87,54800.0,37.376,37.398,37.3246,37.3686,54800.0
2011-05-20 10:35:00,50.88,50.92,50.81,50.9,33400.0,37.376,37.4054,37.3246,37.3907,33400.0
2011-05-20 10:40:00,50.9,50.94,50.83,50.83,35600.0,37.3907,37.4201,37.3393,37.3393,35600.0
2011-05-20 10:45:00,50.82,50.83,50.68,50.77,33800.0,37.3319,37.3393,37.2291,37.2952,33800.0
2011-05-20 10:50:00,50.77,50.8,50.74,50.79,14200.0,37.2952,37.3172,37.2731,37.3099,14200.0
2011-05-20 10:55:00,50.81,50.83,50.73,50.83,37800.0,37.3246,37.3393,37.2658,37.3393,37800.0
2011-05-20 11:00:00,50.82,50.84,50.76,50.8,35600.0,37.3319,37.3466,37.2878,37.3172,35600.0
2011-05-20 11:05:00,50.81,50.85,50.77,50.85,17400.0,37.3246,37.354,37.2952,37.354,17400.0
2011-05-20 11:10:00,50.85,50.96,50.85,50.92,41200.0,37.354,37.4348,37.354,37.4054,41200.0
2011-05-20 11:15:00,50.93,51.01,50.92,50.99,29800.0,37.4127,37.4715,37.4054,37.4568,29800.0
2011-05-20 11:20:00,50.99,51.04,50.94,51.02,28000.0,37.4568,37.4935,37.4201,37.4788,28000.0
2011-05-20 11:25:00,51.01,51.05,50.97,51.04,21200.0,37.4715,37.5009,37.4421,37.4935,21200.0
2011-05-20 11:30:00,51.04,51.17,51.03,51.13,44200.0,37.4935,37.589,37.4862,37.5596,44200.0
2011-05-20 11:35:00,51.13,51.24,51.13,51.21,41400.0,37.5596,37.6404,37.5596,37.6184,41400.0
2011-05-20 11:40:00,51.21,51.23,51.13,51.16,43600.0,37.6184,37.6331,37.5596,37.5817,43600.0
2011-05-20 11:45:00,51.16,51.21,51.13,51.13,33200.0,37.5817,37.6184,37.5596,37.5596,33200.0
2011-05-20 11:50:00,51.14,51.19,51.13,51.16,22600.0,37.567,37.6037,37.5596,37.5817,22600.0
2011-05-20 11:55:00,51.16,51.24,51.15,51.2,34400.0,37.5817,37.6404,37.5743,37.6111,34400.0
2011-05-20 12:00:00,51.21,51.3,51.21,51.27,41800.0,37.6184,37.6845,37.6184,37.6625,41800.0
2011-05-20 12:05:00,51.25,51.26,51.19,51.21,43600.0,37.6478,37.6551,37.6037,37.6184,43600.0
2011-05-20 12:10:00,51.2,51.23,51.18,51.22,36800.0,37.6111,37.6331,37.5964,37.6257,36800.0
2011-05-20 12:15:00,51.22,51.25,51.2,51.22,52800.0,37.6257,37.6478,37.6111,37.6257,52800.0
2011-05-20 12:20:00,51.23,51.34,51.23,51.34,49800.0,37.6331,37.7139,37.6331,37.7139,49800.0
2011-05-20 12:25:00,51.34,51.43,51.33,51.42,116600.0,37.7139,37.78,37.7066,37.7727,116600.0
2011-05-20 12:30:00,51.4,51.51,51.38,51.5,144800.0,37.758,37.8388,37.7433,37.8314,144800.0
2011-05-20 12:35:00,51.5,51.57,51.49,51.55,59800.0,37.8314,37.8829,37.8241,37.8682,59800.0
2011-05-20 12:40:00,51.52,51.55,51.5,51.5,27400.0,37.8461,37.8682,37.8314,37.8314,27400.0
2011-05-20 12:45:00,51.51,51.51,51.41,51.41,39000.0,37.8388,37.8388,37.7653,37.7653,39000.0
2011-05-20 12:50:00,51.41,51.43,51.38,51.39,23200.0,37.7653,37.78,37.7433,37.7506,23200.0
2011-05-20 12:55:00,51.37,51.38,51.31,51.34,18200.0,37.7359,37.7433,37.6919,37.7139,18200.0
2011-05-20 13:00:00,51.34,51.34,51.3,51.31,17200.0,37.7139,37.7139,37.6845,37.6919,17200.0
2011-05-20 13:05:00,51.3,51.34,51.29,51.31,18800.0,37.6845,37.7139,37.6772,37.6919,18800.0
2011-05-20 13:10:00,51.31,51.32,51.29,51.29,16200.0,37.6919,37.6992,37.6772,37.6772,16200.0
2011-05-20 13:15:00,51.29,51.37,51.29,51.34,19400.0,37.6772,37.7359,37.6772,37.7139,19400.0
2011-05-20 13:20:00,51.34,51.4,51.33,51.4,18600.0,37.7139,37.758,37.7066,37.758,18600.0
2011-05-20 13:25:00,51.4,51.41,51.37,51.38,20000.0,37.758,37.7653,37.7359,37.7433,20000.0
2011-05-20 13:30:00,51.38,51.43,51.38,51.41,16800.0,37.7433,37.78,37.7433,37.7653,16800.0
2011-05-20 13:35:00,51.43,51.44,51.39,51.44,18600.0,37.78,37.7874,37.7506,37.7874,18600.0
2011-05-20 13:40:00,51.44,51.46,51.39,51.4,15000.0,37.7874,37.8021,37.7506,37.758,15000.0
2011-05-20 13:45:00,51.4,51.42,51.38,51.39,18000.0,37.758,37.7727,37.7433,37.7506,18000.0
2011-05-20 13:50:00,51.38,51.4,51.29,51.3,81600.0,37.7433,37.758,37.6772,37.6845,81600.0
2011-05-20 13:55:00,51.3,51.34,51.25,51.32,32400.0,37.6845,37.7139,37.6478,37.6992,32400.0
2011-05-20 14:00:00,51.33,51.37,51.32,51.32,17400.0,37.7066,37.7359,37.6992,37.6992,17400.0
2011-05-20 14:05:00,51.32,51.33,51.19,51.19,78800.0,37.6992,37.7066,37.6037,37.6037,78800.0
2011-05-20 14:10:00,51.19,51.2,51.13,51.14,50200.0,37.6037,37.6111,37.5596,37.567,50200.0
2011-05-20 14:15:00,51.14,51.19,51.13,51.17,30400.0,37.567,37.6037,37.5596,37.589,30400.0
2011-05-20 14:20:00,51.16,51.17,51.1,51.12,44800.0,37.5817,37.589,37.5376,37.5523,44800.0
2011-05-20 14:25:00,51.12,51.13,51.08,51.09,58400.0,37.5523,37.5596,37.5229,37.5303,58400.0
2011-05-20 14:30:00,51.09,51.11,51.08,51.1,45600.0,37.5303,37.5449,37.5229,37.5376,45600.0
2011-05-20 14:35:00,51.1,51.12,51.07,51.11,39200.0,37.5376,37.5523,37.5156,37.5449,39200.0
2011-05-20 14:40:00,51.11,51.15,51.08,51.15,35200.0,37.5449,37.5743,37.5229,37.5743,35200.0
2011-05-20 14:45:00,51.16,51.18,51.13,51.13,74400.0,37.5817,37.5964,37.5596,37.5596,74400.0
2011-05-20 14:50:00,51.13,51.14,51.1,51.1,23800.0,37.5596,37.567,37.5376,37.5376,23800.0
2011-05-20 14:55:00,51.1,51.1,50.99,51.02,82800.0,37.5376,37.5376,37.4568,37.4788,82800.0
2011-05-20 15:00:00,51.02,51.05,50.99,51.03,80000.0,37.4788,37.5009,37.4568,37.4862,80000.0
2011-05-20 15:05:00,51.03,51.06,51.02,51.05,37000.0,37.4862,37.5082,37.4788,37.5009,37000.0
2011-05-20 15:10:00,51.06,51.1,51.06,51.07,48200.0,37.5082,37.5376,37.5082,37.5156,48200.0
2011-05-20 15:15:00,51.07,51.07,51.04,51.05,97800.0,37.5156,37.5156,37.4935,37.5009,97800.0
2011-05-20 15:20:00,51.05,51.09,51.03,51.07,67400.0,37.5009,37.5303,37.4862,37.5156,67400.0
2011-05-20 15:25:00,51.07,51.11,51.07,51.09,47400.0,37.5156,37.5449,37.5156,37.5303,47400.0
2011-05-20 15:30:00,51.1,51.11,51.06,51.11,69800.0,37.5376,37.5449,37.5082,37.5449,69800.0
2011-05-20 15:35:00,51.11,51.11,51.02,51.09,97800.0,37.5449,37.5449,37.4788,37.5303,97800.0
2011-05-20 15:40:00,51.1,51.12,51.07,51.11,78400.0,37.5376,37.5523,37.5156,37.5449,78400.0
2011-05-20 15:45:00,51.11,51.15,51.1,51.13,174200.0,37.5449,37.5743,37.5376,37.5596,174200.0
2011-05-20 15:50:00,51.13,51.13,50.93,50.96,162000.0,37.5596,37.5596,37.4127,37.4348,162000.0
2011-05-20 15:55:00,50.96,51.05,50.96,50.99,312800.0,37.4348,37.5009,37.4348,37.4568,312800.0
2011-05-23 09:30:00,50.25,50.3,50.03,50.18,185200.0,36.9132,36.9499,36.7516,36.8618,185200.0
2011-05-23 09:35:00,50.2,50.37,50.06,50.36,101400.0,36.8765,37.0013,36.7736,36.994,101400.0
2011-05-23 09:40:00,50.35,50.46,50.28,50.3,72400.0,36.9867,37.0675,36.9352,36.9499,72400.0
2011-05-23 09:45:00,50.27,50.37,50.19,50.21,109200.0,36.9279,37.0013,36.8691,36.8838,109200.0
2011-05-23 09:50:00,50.21,50.24,50.08,50.16,60400.0,36.8838,36.9059,36.7883,36.8471,60400.0
2011-05-23 09:55:00,50.16,50.22,50.1,50.13,66000.0,36.8471,36.8912,36.803,36.825,66000.0
2011-05-23 10:00:00,50.12,50.23,50.02,50.22,118800.0,36.8177,36.8985,36.7442,36.8912,118800.0
2011-05-23 10:05:00,50.2,50.21,50.1,50.13,71200.0,36.8765,36.8838,36.803,36.825,71200.0
2011-05-23 10:10:00,50.13,50.16,50.04,50.06,76800.0,36.825,36.8471,36.7589,36.7736,76800.0
2011-05-23 10:15:00,50.05,50.07,49.99,49.99,82600.0,36.7663,36.781,36.7222,36.7222,82600.0
2011-05-23 10:20:00,49.99,50.05,49.99,50.01,73600.0,36.7222,36.7663,36.7222,36.7369,73600.0
2011-05-23 10:25:00,50.0,50.03,49.99,50.02,96800.0,36.7295,36.7516,36.7222,36.7442,96800.0
2011-05-23 10:30:00,50.03,50.14,50.02,50.08,77000.0,36.7516,36.8324,36.7442,36.7883,77000.0
2011-05-23 10:35:00,50.08,50.09,50.0,50.02,43000.0,36.7883,36.7957,36.7295,36.7442,43000.0
2011-05-23 10:40:00,50.01,50.02,49.91,49.96,118200.0,36.7369,36.7442,36.6634,36.7002,118200.0
2011-05-23 10:45:00,49.99,49.99,49.88,49.91,68600.0,36.7222,36.7222,36.6414,36.6634,68600.0
2011-05-23 10:50:00,49.9,50.02,49.83,49.99,101400.0,36.6561,36.7442,36.6047,36.7222,101400.0
2011-05-23 10:55:00,49.99,50.05,49.94,49.99,88200.0,36.7222,36.7663,36.6855,36.7222,88200.0
2011-05-23 11:00:00,49.99,50.15,49.95,50.15,66600.0,36.7222,36.8397,36.6928,36.8397,66600.0
2011-05-23 11:05:00,50.16,50.16,50.09,50.14,82200.0,36.8471,36.8471,36.7957,36.8324,82200.0
2011-05-23 11:10:00,50.16,50.19,50.09,50.12,42000.0,36.8471,36.8691,36.7957,36.8177,42000.0
2011-05-23 11:15:00,50.1,50.2,50.04,50.19,86000.0,36.803,36.8765,36.7589,36.8691,86000.0
2011-05-23 11:20:00,50.2,50.27,50.18,50.26,56800.0,36.8765,36.9279,36.8618,36.9205,56800.0
2011-05-23 11:25:00,50.25,50.35,50.24,50.29,59000.0,36.9132,36.9867,36.9059,36.9426,59000.0
2011-05-23 11:30:00,50.29,50.31,50.23,50.25,67800.0,36.9426,36.9573,36.8985,36.9132,67800.0
2011-05-23 11:35:00,50.24,50.27,50.15,50.27,164000.0,36.9059,36.9279,36.8397,36.9279,164000.0
2011-05-23 11:40:00,50.28,50.28,50.23,50.27,40000.0,36.9352,36.9352,36.8985,36.9279,40000.0
2011-05-23 11:45:00,50.28,50.33,50.24,50.26,82200.0,36.9352,36.972,36.9059,36.9205,82200.0
2011-05-23 11:50:00,50.27,50.31,50.24,50.31,29000.0,36.9279,36.9573,36.9059,36.9573,29000.0
2011-05-23 11:55:00,50.32,50.34,50.27,50.33,66600.0,36.9646,36.9793,36.9279,36.972,66600.0
2011-05-23 12:00:00,50.33,50.37,50.29,50.29,41400.0,36.972,37.0013,36.9426,36.9426,41400.0
2011-05-23 12:05:00,50.28,50.35,50.26,50.34,35000.0,36.9352,36.9867,36.9205,36.9793,35000.0
2011-05-23 12:10:00,50.33,50.34,50.21,50.32,123800.0,36.972,36.9793,36.8838,36.9646,123800.0
2011-05-23 12:15:00,50.3,50.3,50.21,50.29,60400.0,36.9499,36.9499,36.8838,36.9426,60400.0
2011-05-23 12:20:00,50.3,50.37,50.3,50.34,63400.0,36.9499,37.0013,36.9499,36.9793,63400.0
2011-05-23 12:25:00,50.33,50.42,50.32,50.42,43400.0,36.972,37.0381,36.9646,37.0381,43400.0
2011-05-23 12:30:00,50.42,50.47,50.39,50.42,100000.0,37.0381,37.0748,37.016,37.0381,100000.0
2011-05-23 12:35:00,50.43,50.43,50.31,50.32,41200.0,37.0454,37.0454,36.9573,36.9646,41200.0
2011-05-23 12:40:00,50.31,50.31,50.27,50.29,44400.0,36.9573,36.9573,36.9279,36.9426,44400.0
2011-05-23 12:45:00,50.29,50.33,50.28,50.31,60600.0,36.9426,36.972,36.9352,36.9573,60600.0
2011-05-23 12:50:00,50.31,50.34,50.3,50.34,40600.0,36.9573,36.9793,36.9499,36.9793,40600.0
2011-05-23 12:55:00,50.33,50.34,50.3,50.31,72800.0,36.972,36.9793,36.9499,36.9573,72800.0
2011-05-23 13:00:00,50.32,50.33,50.25,50.26,45800.0,36.9646,36.972,36.9132,36.9205,45800.0
2011-05-23 13:05:00,50.26,50.29,50.21,50.29,63000.0,36.9205,36.9426,36.8838,36.9426,63000.0
2011-05-23 13:10:00,50.29,50.35,50.27,50.33,29000.0,36.9426,36.9867,36.9279,36.972,29000.0
2011-05-23 13:15:00,50.32,50.35,50.27,50.3,30400.0,36.9646,36.9867,36.9279,36.9499,30400.0
2011-05-23 13:20:00,50.3,50.35,50.3,50.35,21000.0,36.9499,36.9867,36.9499,36.9867,21000.0
2011-05-23 13:25:00,50.35,50.35,50.24,50.25,40600.0,36.9867,36.9867,36.9059,36.9132,40600.0
2011-05-23 13:30:00,50.26,50.27,50.25,50.27,43800.0,36.9205,36.9279,36.9132,36.9279,43800.0
2011-05-23 13:35:00,50.3,50.32,50.24,50.27,28200.0,36.9499,36.9646,36.9059,36.9279,28200.0
2011-05-23 13:40:00,50.27,50.3,50.27,50.3,20600.0,36.9279,36.9499,36.9279,36.9499,20600.0
2011-05-23 13:45:00,50.31,50.34,50.29,50.33,35000.0,36.9573,36.9793,36.9426,36.972,35000.0
2011-05-23 13:50:00,50.34,50.34,50.31,50.31,33000.0,36.9793,36.9793,36.9573,36.9573,33000.0
2011-05-23 13:55:00,50.31,50.43,50.29,50.42,36600.0,36.9573,37.0454,36.9426,37.0381,36600.0
2011-05-23 14:00:00,50.42,50.46,50.37,50.39,41000.0,37.0381,37.0675,37.0013,37.016,41000.0
2011-05-23 14:05:00,50.4,50.48,50.4,50.47,44000.0,37.0234,37.0822,37.0234,37.0748,44000.0
2011-05-23 14:10:00,50.46,50.55,50.46,50.51,59400.0,37.0675,37.1336,37.0675,37.1042,59400.0
2011-05-23 14:15:00,50.52,50.54,50.48,50.48,57400.0,37.1115,37.1262,37.0822,37.0822,57400.0
2011-05-23 14:20:00,50.48,50.52,50.46,50.52,34400.0,37.0822,37.1115,37.0675,37.1115,34400.0
2011-05-23 14:25:00,50.51,50.6,50.49,50.53,55800.0,37.1042,37.1703,37.0895,37.1189,55800.0
2011-05-23 14:30:00,50.52,50.62,50.52,50.6,52400.0,37.1115,37.185,37.1115,37.1703,52400.0
2011-05-23 14:35:00,50.61,50.81,50.6,50.77,96800.0,37.1776,37.3246,37.1703,37.2952,96800.0
2011-05-23 14:40:00,50.77,50.81,50.75,50.8,68600.0,37.2952,37.3246,37.2805,37.3172,68600.0
2011-05-23 14:45:00,50.8,50.81,50.71,50.72,71400.0,37.3172,37.3246,37.2511,37.2585,71400.0
2011-05-23 14:50:00,50.73,50.82,50.72,50.81,87200.0,37.2658,37.3319,37.2585,37.3246,87200.0
2011-05-23 14:55:00,50.82,50.83,50.79,50.83,70400.0,37.3319,37.3393,37.3099,37.3393,70400.0
2011-05-23 15:00:00,50.83,50.84,50.78,50.79,120600.0,37.3393,37.3466,37.3025,37.3099,120600.0
2011-05-23 15:05:00,50.79,50.84,50.77,50.78,118600.0,37.3099,37.3466,37.2952,37.3025,118600.0
2011-05-23 15:10:00,50.77,50.82,50.77,50.79,99000.0,37.2952,37.3319,37.2952,37.3099,99000.0
2011-05-23 15:15:00,50.78,50.81,50.77,50.81,67600.0,37.3025,37.3246,37.2952,37.3246,67600.0
2011-05-23 15:20:00,50.81,50.84,50.81,50.83,51800.0,37.3246,37.3466,37.3246,37.3393,51800.0
2011-05-23 15:25:00,50.83,50.85,50.81,50.81,84400.0,37.3393,37.354,37.3246,37.3246,84400.0
2011-05-23 15:30:00,50.82,50.88,50.81,50.85,123600.0,37.3319,37.376,37.3246,37.354,123600.0
2011-05-23 15:35:00,50.85,50.87,50.84,50.85,104400.0,37.354,37.3686,37.3466,37.354,104400.0
2011-05-23 15:40:00,50.85,50.85,50.83,50.84,138600.0,37.354,37.354,37.3393,37.3466,138600.0
2011-05-23 15:45:00,50.83,50.86,50.82,50.85,236800.0,37.3393,37.3613,37.3319,37.354,236800.0
2011-05-23 15:50:00,50.85,50.86,50.84,50.85,187200.0,37.354,37.3613,37.3466,37.354,187200.0
2011-05-23 15:55:00,50.85,50.9,50.8,50.8,402200.0,37.354,37.3907,37.3172,37.3172,402200.0
2011-05-24 09:30:00,50.85,51.17,50.77,51.15,107800.0,37.354,37.589,37.2952,37.5743,107800.0
2011-05-24 09:35:00,51.15,51.15,50.92,50.92,89600.0,37.5743,37.5743,37.4054,37.4054,89600.0
2011-05-24 09:40:00,50.92,51.02,50.84,50.86,101600.0,37.4054,37.4788,37.3466,37.3613,101600.0
2011-05-24 09:45:00,50.85,51.01,50.83,50.93,97600.0,37.354,37.4715,37.3393,37.4127,97600.0
2011-05-24 09:50:00,50.93,51.01,50.93,50.94,96400.0,37.4127,37.4715,37.4127,37.4201,96400.0
2011-05-24 09:55:00,50.94,51.01,50.94,50.99,38400.0,37.4201,37.4715,37.4201,37.4568,38400.0
2011-05-24 10:00:00,51.0,51.09,50.95,50.98,74600.0,37.4641,37.5303,37.4274,37.4494,74600.0
2011-05-24 10:05:00,50.97,51.04,50.93,51.01,38400.0,37.4421,37.4935,37.4127,37.4715,38400.0
2011-05-24 10:10:00,51.02,51.15,51.02,51.13,50800.0,37.4788,37.5743,37.4788,37.5596,50800.0
2011-05-24 10:15:00,51.13,51.22,51.12,51.18,79600.0,37.5596,37.6257,37.5523,37.5964,79600.0
2011-05-24 10:20:00,51.19,51.22,51.13,51.19,66600.0,37.6037,37.6257,37.5596,37.6037,66600.0
2011-05-24 10:25:00,51.2,51.22,50.99,51.02,81200.0,37.6111,37.6257,37.4568,37.4788,81200.0
2011-05-24 10:30:00,51.01,51.02,50.92,50.93,84200.0,37.4715,37.4788,37.4054,37.4127,84200.0
2011-05-24 10:35:00,50.93,51.02,50.91,50.95,76600.0,37.4127,37.4788,37.398,37.4274,76600.0
2011-05-24 10:40:00,50.94,51.04,50.94,51.02,75000.0,37.4201,37.4935,37.4201,37.4788,75000.0
2011-05-24 10:45:00,51.02,51.04,50.94,50.94,59600.0,37.4788,37.4935,37.4201,37.4201,59600.0
2011-05-24 10:50:00,50.92,50.97,50.85,50.88,52600.0,37.4054,37.4421,37.354,37.376,52600.0
2011-05-24 10:55:00,50.88,50.95,50.88,50.92,88600.0,37.376,37.4274,37.376,37.4054,88600.0
2011-05-24 11:00:00,50.93,51.05,50.9,50.99,73600.0,37.4127,37.5009,37.3907,37.4568,73600.0
2011-05-24 11:05:00,50.99,51.04,50.96,51.03,43200.0,37.4568,37.4935,37.4348,37.4862,43200.0
2011-05-24 11:10:00,51.02,51.1,51.02,51.1,69200.0,37.4788,37.5376,37.4788,37.5376,69200.0
2011-05-24 11:15:00,51.1,51.12,51.01,51.01,59000.0,37.5376,37.5523,37.4715,37.4715,59000.0
2011-05-24 11:20:00,51.02,51.04,50.99,51.01,52800.0,37.4788,37.4935,37.4568,37.4715,52800.0
2011-05-24 11:25:00,51.01,51.02,50.98,50.99,48000.0,37.4715,37.4788,37.4494,37.4568,48000.0
2011-05-24 11:30:00,50.99,51.02,50.97,50.99,37200.0,37.4568,37.4788,37.4421,37.4568,37200.0
2011-05-24 11:35:00,50.99,51.02,50.96,51.0,57800.0,37.4568,37.4788,37.4348,37.4641,57800.0
2011-05-24 11:40:00,51.0,51.02,50.97,51.0,84400.0,37.4641,37.4788,37.4421,37.4641,84400.0
2011-05-24 11:45:00,51.0,51.06,50.97,51.01,65000.0,37.4641,37.5082,37.4421,37.4715,65000.0
2011-05-24 11:50:00,51.02,51.02,50.96,51.02,45800.0,37.4788,37.4788,37.4348,37.4788,45800.0
2011-05-24 11:55:00,50.99,51.02,50.99,51.0,38200.0,37.4568,37.4788,37.4568,37.4641,38200.0
2011-05-24 12:00:00,50.99,51.04,50.98,51.01,132800.0,37.4568,37.4935,37.4494,37.4715,132800.0
2011-05-24 12:05:00,50.99,51.07,50.99,51.01,69000.0,37.4568,37.5156,37.4568,37.4715,69000.0
2011-05-24 12:10:00,51.0,51.04,50.99,51.02,32400.0,37.4641,37.4935,37.4568,37.4788,32400.0
2011-05-24 12:15:00,51.01,51.02,50.97,51.0,47200.0,37.4715,37.4788,37.4421,37.4641,47200.0
2011-05-24 12:20:00,50.99,51.01,50.97,50.99,66200.0,37.4568,37.4715,37.4421,37.4568,66200.0
2011-05-24 12:25:00,50.99,51.02,50.98,50.99,61600.0,37.4568,37.4788,37.4494,37.4568,61600.0
2011-05-24 12:30:00,50.99,50.99,50.93,50.94,80400.0,37.4568,37.4568,37.4127,37.4201,80400.0
2011-05-24 12:35:00,50.94,50.96,50.9,50.95,270400.0,37.4201,37.4348,37.3907,37.4274,270400.0
2011-05-24 12:40:00,50.95,50.99,50.95,50.96,60400.0,37.4274,37.4568,37.4274,37.4348,60400.0
2011-05-24 12:45:00,50.96,50.97,50.86,50.89,59200.0,37.4348,37.4421,37.3613,37.3833,59200.0
2011-05-24 12:50:00,50.89,50.93,50.88,50.9,78200.0,37.3833,37.4127,37.376,37.3907,78200.0
2011-05-24 12:55:00,50.9,50.92,50.9,50.9,56400.0,37.3907,37.4054,37.3907,37.3907,56400.0
2011-05-24 13:00:00,50.9,50.93,50.88,50.92,75800.0,37.3907,37.4127,37.376,37.4054,75800.0
2011-05-24 13:05:00,50.92,50.97,50.91,50.95,102000.0,37.4054,37.4421,37.398,37.4274,102000.0
2011-05-24 13:10:00,50.94,50.95,50.9,50.9,26400.0,37.4201,37.4274,37.3907,37.3907,26400.0
2011-05-24 13:15:00,50.9,50.91,50.87,50.9,68200.0,37.3907,37.398,37.3686,37.3907,68200.0
2011-05-24 13:20:00,50.9,50.94,50.87,50.94,46400.0,37.3907,37.4201,37.3686,37.4201,46400.0
2011-05-24 13:25:00,50.93,50.93,50.88,50.9,27600.0,37.4127,37.4127,37.376,37.3907,27600.0
2011-05-24 13:30:00,50.9,50.91,50.85,50.85,24800.0,37.3907,37.398,37.354,37.354,24800.0
2011-05-24 13:35:00,50.85,50.87,50.79,50.79,62600.0,37.354,37.3686,37.3099,37.3099,62600.0
2011-05-24 13:40:00,50.79,50.79,50.7,50.71,81200.0,37.3099,37.3099,37.2438,37.2511,81200.0
2011-05-24 13:45:00,50.71,50.72,50.65,50.65,40200.0,37.2511,37.2585,37.207,37.207,40200.0
2011-05-24 13:50:00,50.66,50.7,50.65,50.7,69000.0,37.2144,37.2438,37.207,37.2438,69000.0
2011-05-24 13:55:00,50.7,50.73,50.68,50.72,30800.0,37.2438,37.2658,37.2291,37.2585,30800.0
2011-05-24 14:00:00,50.73,50.74,50.66,50.68,34000.0,37.2658,37.2731,37.2144,37.2291,34000.0
2011-05-24 14:05:00,50.68,50.72,50.68,50.71,25400.0,37.2291,37.2585,37.2291,37.2511,25400.0
2011-05-24 14:10:00,50.71,50.74,50.7,50.72,36600.0,37.2511,37.2731,37.2438,37.2585,36600.0
2011-05-24 14:15:00,50.72,50.76,50.71,50.76,28200.0,37.2585,37.2878,37.2511,37.2878,28200.0
2011-05-24 14:20:00,50.75,50.82,50.74,50.81,47800.0,37.2805,37.3319,37.2731,37.3246,47800.0
2011-05-24 14:25:00,50.81,50.85,50.8,50.85,40000.0,37.3246,37.354,37.3172,37.354,40000.0
2011-05-24 14:30:00,50.85,50.85,50.83,50.83,28200.0,37.354,37.354,37.3393,37.3393,28200.0
2011-05-24 14:35:00,50.85,50.87,50.84,50.86,24000.0,37.354,37.3686,37.3466,37.3613,24000.0
2011-05-24 14:40:00,50.87,50.93,50.85,50.92,33200.0,37.3686,37.4127,37.354,37.4054,33200.0
2011-05-24 14:45:00,50.91,50.94,50.87,50.91,48600.0,37.398,37.4201,37.3686,37.398,48600.0
2011-05-24 14:50:00,50.9,50.9,50.87,50.89,35800.0,37.3907,37.3907,37.3686,37.3833,35800.0
2011-05-24 14:55:00,50.89,50.92,50.86,50.86,48000.0,37.3833,37.4054,37.3613,37.3613,48000.0
2011-05-24 15:00:00,50.86,50.94,50.85,50.94,50000.0,37.3613,37.4201,37.354,37.4201,50000.0
2011-05-24 15:05:00,50.94,50.97,50.91,50.96,62200.0,37.4201,37.4421,37.398,37.4348,62200.0
2011-05-24 15:10:00,50.97,50.97,50.91,50.96,46800.0,37.4421,37.4421,37.398,37.4348,46800.0
2011-05-24 15:15:00,50.95,50.96,50.93,50.93,40400.0,37.4274,37.4348,37.4127,37.4127,40400.0
2011-05-24 15:20:00,50.93,50.96,50.91,50.95,47800.0,37.4127,37.4348,37.398,37.4274,47800.0
2011-05-24 15:25:00,50.94,50.96,50.9,50.9,59000.0,37.4201,37.4348,37.3907,37.3907,59000.0
2011-05-24 15:30:00,50.9,50.9,50.82,50.84,64200.0,37.3907,37.3907,37.3319,37.3466,64200.0
2011-05-24 15:35:00,50.84,50.87,50.82,50.85,52000.0,37.3466,37.3686,37.3319,37.354,52000.0
2011-05-24 15:40:00,50.85,50.87,50.84,50.84,51200.0,37.354,37.3686,37.3466,37.3466,51200.0
2011-05-24 15:45:00,50.84,50.88,50.81,50.88,146600.0,37.3466,37.376,37.3246,37.376,146600.0
2011-05-24 15:50:00,50.88,50.89,50.83,50.85,97400.0,37.376,37.3833,37.3393,37.354,97400.0
2011-05-24 15:55:00,50.85,50.85,50.77,50.79,214200.0,37.354,37.354,37.2952,37.3099,214200.0
2011-05-25 09:30:00,50.6,50.68,50.46,50.59,85800.0,37.1703,37.2291,37.0675,37.163,85800.0
2011-05-25 09:35:00,50.59,50.59,50.34,50.57,109400.0,37.163,37.163,36.9793,37.1483,109400.0
2011-05-25 09:40:00,50.61,50.64,50.56,50.62,67200.0,37.1776,37.1997,37.1409,37.185,67200.0
2011-05-25 09:45:00,50.62,50.7,50.59,50.7,96600.0,37.185,37.2438,37.163,37.2438,96600.0
2011-05-25 09:50:00,50.68,50.71,50.61,50.61,42800.0,37.2291,37.2511,37.1776,37.1776,42800.0
2011-05-25 09:55:00,50.6,50.69,50.58,50.64,32000.0,37.1703,37.2364,37.1556,37.1997,32000.0
2011-05-25 10:00:00,50.63,50.73,50.52,50.61,77400.0,37.1923,37.2658,37.1115,37.1776,77400.0
2011-05-25 10:05:00,50.6,50.69,50.6,50.63,97600.0,37.1703,37.2364,37.1703,37.1923,97600.0
2011-05-25 10:10:00,50.65,50.66,50.54,50.63,67200.0,37.207,37.2144,37.1262,37.1923,67200.0
2011-05-25 10:15:00,50.62,50.67,50.54,50.54,46600.0,37.185,37.2217,37.1262,37.1262,46600.0
2011-05-25 10:20:00,50.54,50.59,50.49,50.58,34000.0,37.1262,37.163,37.0895,37.1556,34000.0
2011-05-25 10:25:00,50.57,50.64,50.57,50.62,57600.0,37.1483,37.1997,37.1483,37.185,57600.0
2011-05-25 10:30:00,50.63,50.67,50.59,50.65,33400.0,37.1923,37.2217,37.163,37.207,33400.0
2011-05-25 10:35:00,50.65,50.71,50.63,50.63,69800.0,37.207,37.2511,37.1923,37.1923,69800.0
2011-05-25 10:40:00,50.63,50.7,50.62,50.65,39800.0,37.1923,37.2438,37.185,37.207,39800.0
2011-05-25 10:45:00,50.65,50.67,50.62,50.63,37600.0,37.207,37.2217,37.185,37.1923,37600.0
2011-05-25 10:50:00,50.64,50.66,50.61,50.62,32600.0,37.1997,37.2144,37.1776,37.185,32600.0
2011-05-25 10:55:00,50.63,50.7,50.62,50.65,57800.0,37.1923,37.2438,37.185,37.207,57800.0
2011-05-25 11:00:00,50.67,50.7,50.63,50.68,44600.0,37.2217,37.2438,37.1923,37.2291,44600.0
2011-05-25 11:05:00,50.7,50.76,50.65,50.66,49800.0,37.2438,37.2878,37.207,37.2144,49800.0
2011-05-25 11:10:00,50.67,50.71,50.63,50.7,48400.0,37.2217,37.2511,37.1923,37.2438,48400.0
2011-05-25 11:15:00,50.7,50.73,50.63,50.64,38800.0,37.2438,37.2658,37.1923,37.1997,38800.0
2011-05-25 11:20:00,50.66,50.72,50.65,50.66,42000.0,37.2144,37.2585,37.207,37.2144,42000.0
2011-05-25 11:25:00,50.65,50.69,50.63,50.67,30800.0,37.207,37.2364,37.1923,37.2217,30800.0
2011-05-25 11:30:00,50.65,50.66,50.62,50.63,30400.0,37.207,37.2144,37.185,37.1923,30400.0
2011-05-25 11:35:00,50.62,50.71,50.62,50.7,40000.0,37.185,37.2511,37.185,37.2438,40000.0
2011-05-25 11:40:00,50.7,50.76,50.7,50.74,43200.0,37.2438,37.2878,37.2438,37.2731,43200.0
2011-05-25 11:45:00,50.76,50.8,50.73,50.74,41200.0,37.2878,37.3172,37.2658,37.2731,41200.0
2011-05-25 11:50:00,50.75,50.76,50.69,50.7,35800.0,37.2805,37.2878,37.2364,37.2438,35800.0
2011-05-25 11:55:00,50.7,50.74,50.69,50.72,47000.0,37.2438,37.2731,37.2364,37.2585,47000.0
2011-05-25 12:00:00,50.72,50.8,50.72,50.77,41200.0,37.2585,37.3172,37.2585,37.2952,41200.0
2011-05-25 12:05:00,50.78,50.82,50.77,50.79,41800.0,37.3025,37.3319,37.2952,37.3099,41800.0
2011-05-25 12:10:00,50.79,50.81,50.77,50.79,47400.0,37.3099,37.3246,37.2952,37.3099,47400.0
2011-05-25 12:15:00,50.79,50.81,50.74,50.74,50400.0,37.3099,37.3246,37.2731,37.2731,50400.0
2011-05-25 12:20:00,50.74,50.79,50.74,50.77,44200.0,37.2731,37.3099,37.2731,37.2952,44200.0
2011-05-25 12:25:00,50.77,50.8,50.76,50.8,38600.0,37.2952,37.3172,37.2878,37.3172,38600.0
2011-05-25 12:30:00,50.8,50.85,50.78,50.85,33600.0,37.3172,37.354,37.3025,37.354,33600.0
2011-05-25 12:35:00,50.85,50.85,50.8,50.81,34600.0,37.354,37.354,37.3172,37.3246,34600.0
2011-05-25 12:40:00,50.8,50.81,50.77,50.77,30200.0,37.3172,37.3246,37.2952,37.2952,30200.0
2011-05-25 12:45:00,50.79,50.83,50.78,50.79,28800.0,37.3099,37.3393,37.3025,37.3099,28800.0
2011-05-25 12:50:00,50.79,50.82,50.78,50.81,17600.0,37.3099,37.3319,37.3025,37.3246,17600.0
2011-05-25 12:55:00,50.82,50.92,50.81,50.92,81400.0,37.3319,37.4054,37.3246,37.4054,81400.0
2011-05-25 13:00:00,50.92,50.92,50.87,50.91,99200.0,37.4054,37.4054,37.3686,37.398,99200.0
2011-05-25 13:05:00,50.9,50.91,50.88,50.89,83000.0,37.3907,37.398,37.376,37.3833,83000.0
2011-05-25 13:10:00,50.89,50.9,50.86,50.89,172000.0,37.3833,37.3907,37.3613,37.3833,172000.0
2011-05-25 13:15:00,50.89,50.96,50.88,50.95,71000.0,37.3833,37.4348,37.376,37.4274,71000.0
2011-05-25 13:20:00,50.95,50.97,50.93,50.96,72600.0,37.4274,37.4421,37.4127,37.4348,72600.0
2011-05-25 13:25:00,50.96,50.97,50.87,50.88,30000.0,37.4348,37.4421,37.3686,37.376,30000.0
2011-05-25 13:30:00,50.88,50.94,50.88,50.92,35400.0,37.376,37.4201,37.376,37.4054,35400.0
2011-05-25 13:35:00,50.93,50.98,50.93,50.96,30400.0,37.4127,37.4494,37.4127,37.4348,30400.0
2011-05-25 13:40:00,50.95,51.0,50.94,51.0,38200.0,37.4274,37.4641,37.4201,37.4641,38200.0
2011-05-25 13:45:00,51.0,51.01,50.98,50.98,26600.0,37.4641,37.4715,37.4494,37.4494,26600.0
2011-05-25 13:50:00,50.98,50.99,50.95,50.99,28000.0,37.4494,37.4568,37.4274,37.4568,28000.0
2011-05-25 13:55:00,50.98,50.99,50.96,50.96,26800.0,37.4494,37.4568,37.4348,37.4348,26800.0
2011-05-25 14:00:00,50.98,51.01,50.97,51.01,46400.0,37.4494,37.4715,37.4421,37.4715,46400.0
2011-05-25 14:05:00,51.0,51.03,50.96,51.01,40400.0,37.4641,37.4862,37.4348,37.4715,40400.0
2011-05-25 14:10:00,51.01,51.04,50.99,51.02,33400.0,37.4715,37.4935,37.4568,37.4788,33400.0
2011-05-25 14:15:00,51.03,51.07,51.02,51.06,38200.0,37.4862,37.5156,37.4788,37.5082,38200.0
2011-05-25 14:20:00,51.07,51.08,51.04,51.06,29800.0,37.5156,37.5229,37.4935,37.5082,29800.0
2011-05-25 14:25:00,51.06,51.15,51.06,51.13,52600.0,37.5082,37.5743,37.5082,37.5596,52600.0
2011-05-25 14:30:00,51.15,51.17,51.13,51.17,44600.0,37.5743,37.589,37.5596,37.589,44600.0
2011-05-25 14:35:00,51.17,51.17,51.08,51.1,39600.0,37.589,37.589,37.5229,37.5376,39600.0
2011-05-25 14:40:00,51.1,51.14,51.09,51.14,40200.0,37.5376,37.567,37.5303,37.567,40200.0
2011-05-25 14:45:00,51.13,51.15,51.11,51.13,34200.0,37.5596,37.5743,37.5449,37.5596,34200.0
2011-05-25 14:50:00,51.13,51.18,51.12,51.14,56200.0,37.5596,37.5964,37.5523,37.567,56200.0
2011-05-25 14:55:00,51.15,51.23,51.13,51.22,56800.0,37.5743,37.6331,37.5596,37.6257,56800.0
2011-05-25 15:00:00,51.22,51.31,51.2,51.3,148800.0,37.6257,37.6919,37.6111,37.6845,148800.0
2011-05-25 15:05:00,51.3,51.4,51.29,51.37,169200.0,37.6845,37.758,37.6772,37.7359,169200.0
2011-05-25 15:10:00,51.37,51.41,51.36,51.39,117800.0,37.7359,37.7653,37.7286,37.7506,117800.0
2011-05-25 15:15:00,51.4,51.41,51.34,51.37,90000.0,37.758,37.7653,37.7139,37.7359,90000.0
2011-05-25 15:20:00,51.35,51.38,51.3,51.3,71000.0,37.7212,37.7433,37.6845,37.6845,71000.0
2011-05-25 15:25:00,51.31,51.37,51.28,51.37,126800.0,37.6919,37.7359,37.6698,37.7359,126800.0
2011-05-25 15:30:00,51.37,51.38,51.35,51.38,64000.0,37.7359,37.7433,37.7212,37.7433,64000.0
2011-05-25 15:35:00,51.38,51.44,51.38,51.41,134200.0,37.7433,37.7874,37.7433,37.7653,134200.0
2011-05-25 15:40:00,51.41,51.44,51.4,51.42,96600.0,37.7653,37.7874,37.758,37.7727,96600.0
2011-05-25 15:45:00,51.42,51.44,51.36,51.38,202000.0,37.7727,37.7874,37.7286,37.7433,202000.0
2011-05-25 15:50:00,51.38,51.39,51.27,51.27,127600.0,37.7433,37.7506,37.6625,37.6625,127600.0
2011-05-25 15:55:00,51.28,51.31,51.24,51.29,211200.0,37.6698,37.6919,37.6404,37.6772,211200.0
2011-05-26 09:30:00,50.84,50.88,50.63,50.77,93600.0,37.5184,37.548,37.3635,37.4668,93600.0
2011-05-26 09:35:00,50.81,51.09,50.8,51.07,54200.0,37.4963,37.7029,37.4889,37.6882,54200.0
2011-05-26 09:40:00,51.06,51.06,50.9,50.99,51200.0,37.6808,37.6808,37.5627,37.6291,51200.0
2011-05-26 09:45:00,50.99,51.1,50.88,51.1,50600.0,37.6291,37.7103,37.548,37.7103,50600.0
2011-05-26 09:50:00,51.1,51.12,50.92,50.95,58000.0,37.7103,37.7251,37.5775,37.5996,58000.0
2011-05-26 09:55:00,50.95,50.95,50.74,50.82,74000.0,37.5996,37.5996,37.4446,37.5037,74000.0
2011-05-26 10:00:00,50.83,50.83,50.67,50.79,46600.0,37.5111,37.5111,37.393,37.4815,46600.0
2011-05-26 10:05:00,50.78,50.83,50.71,50.76,42400.0,37.4742,37.5111,37.4225,37.4594,42400.0
2011-05-26 10:10:00,50.74,50.8,50.63,50.69,53400.0,37.4446,37.4889,37.3635,37.4077,53400.0
2011-05-26 10:15:00,50.69,50.83,50.68,50.78,44400.0,37.4077,37.5111,37.4004,37.4742,44400.0
2011-05-26 10:20:00,50.79,50.97,50.71,50.94,46200.0,37.4815,37.6144,37.4225,37.5922,46200.0
2011-05-26 10:25:00,50.94,50.96,50.88,50.92,29800.0,37.5922,37.607,37.548,37.5775,29800.0
2011-05-26 10:30:00,50.91,50.94,50.82,50.87,37600.0,37.5701,37.5922,37.5037,37.5406,37600.0
2011-05-26 10:35:00,50.87,50.93,50.82,50.92,34800.0,37.5406,37.5849,37.5037,37.5775,34800.0
2011-05-26 10:40:00,50.92,50.92,50.71,50.76,148400.0,37.5775,37.5775,37.4225,37.4594,148400.0
2011-05-26 10:45:00,50.76,50.77,50.68,50.74,56400.0,37.4594,37.4668,37.4004,37.4446,56400.0
2011-05-26 10:50:00,50.74,50.75,50.67,50.68,79000.0,37.4446,37.452,37.393,37.4004,79000.0
2011-05-26 10:55:00,50.68,50.7,50.62,50.67,44200.0,37.4004,37.4151,37.3561,37.393,44200.0
2011-05-26 11:00:00,50.66,50.68,50.6,50.62,75400.0,37.3856,37.4004,37.3413,37.3561,75400.0
2011-05-26 11:05:00,50.62,50.74,50.6,50.71,76000.0,37.3561,37.4446,37.3413,37.4225,76000.0
2011-05-26 11:10:00,50.69,50.74,50.68,50.7,52200.0,37.4077,37.4446,37.4004,37.4151,52200.0
2011-05-26 11:15:00,50.69,50.83,50.64,50.82,63000.0,37.4077,37.5111,37.3708,37.5037,63000.0
2011-05-26 11:20:00,50.82,50.82,50.65,50.67,59400.0,37.5037,37.5037,37.3782,37.393,59400.0
2011-05-26 11:25:00,50.67,50.86,50.67,50.86,51400.0,37.393,37.5332,37.393,37.5332,51400.0
2011-05-26 11:30:00,50.87,50.92,50.84,50.86,59600.0,37.5406,37.5775,37.5184,37.5332,59600.0
2011-05-26 11:35:00,50.86,50.88,50.81,50.83,55600.0,37.5332,37.548,37.4963,37.5111,55600.0
2011-05-26 11:40:00,50.84,50.91,50.81,50.89,28400.0,37.5184,37.5701,37.4963,37.5553,28400.0
2011-05-26 11:45:00,50.9,50.91,50.85,50.88,52000.0,37.5627,37.5701,37.5258,37.548,52000.0
2011-05-26 11:50:00,50.86,50.94,50.86,50.94,30000.0,37.5332,37.5922,37.5332,37.5922,30000.0
2011-05-26 11:55:00,50.94,50.97,50.94,50.96,22800.0,37.5922,37.6144,37.5922,37.607,22800.0
2011-05-26 12:00:00,50.96,50.96,50.92,50.92,25600.0,37.607,37.607,37.5775,37.5775,25600.0
2011-05-26 12:05:00,50.92,50.96,50.92,50.95,20400.0,37.5775,37.607,37.5775,37.5996,20400.0
2011-05-26 12:10:00,50.95,51.04,50.94,50.98,45800.0,37.5996,37.666,37.5922,37.6217,45800.0
2011-05-26 12:15:00,50.98,51.03,50.96,51.02,31200.0,37.6217,37.6586,37.607,37.6513,31200.0
2011-05-26 12:20:00,51.02,51.05,51.01,51.02,19800.0,37.6513,37.6734,37.6439,37.6513,19800.0
2011-05-26 12:25:00,51.02,51.14,51.02,51.13,42600.0,37.6513,37.7398,37.6513,37.7324,42600.0
2011-05-26 12:30:00,51.13,51.16,51.12,51.12,42000.0,37.7324,37.7546,37.7251,37.7251,42000.0
2011-05-26 12:35:00,51.13,51.2,51.11,51.2,28200.0,37.7324,37.7841,37.7177,37.7841,28200.0
2011-05-26 12:40:00,51.19,51.33,51.18,51.29,58400.0,37.7767,37.88,37.7693,37.8505,58400.0
2011-05-26 12:45:00,51.3,51.45,51.3,51.44,74800.0,37.8579,37.9686,37.8579,37.9612,74800.0
2011-05-26 12:50:00,51.44,51.5,51.43,51.48,56200.0,37.9612,38.0055,37.9538,37.9907,56200.0
2011-05-26 12:55:00,51.48,51.49,51.42,51.45,33600.0,37.9907,37.9981,37.9465,37.9686,33600.0
2011-05-26 13:00:00,51.45,51.51,51.45,51.5,48800.0,37.9686,38.0129,37.9686,38.0055,48800.0
2011-05-26 13:05:00,51.52,51.62,51.52,51.62,79600.0,38.0203,38.0941,38.0203,38.0941,79600.0
2011-05-26 13:10:00,51.63,51.65,51.59,51.64,100400.0,38.1014,38.1162,38.0719,38.1088,100400.0
2011-05-26 13:15:00,51.64,51.73,51.63,51.71,71800.0,38.1088,38.1752,38.1014,38.1605,71800.0
2011-05-26 13:20:00,51.7,51.71,51.61,51.68,25400.0,38.1531,38.1605,38.0867,38.1383,25400.0
2011-05-26 13:25:00,51.67,51.69,51.53,51.54,49800.0,38.1309,38.1457,38.0276,38.035,49800.0
2011-05-26 13:30:00,51.54,51.55,51.44,51.49,71400.0,38.035,38.0424,37.9612,37.9981,71400.0
2011-05-26 13:35:00,51.49,51.52,51.48,51.51,18200.0,37.9981,38.0203,37.9907,38.0129,18200.0
2011-05-26 13:40:00,51.51,51.51,51.49,51.51,9600.0,38.0129,38.0129,37.9981,38.0129,9600.0
2011-05-26 13:45:00,51.49,51.49,51.45,51.47,18000.0,37.9981,37.9981,37.9686,37.9834,18000.0
2011-05-26 13:50:00,51.47,51.52,51.43,51.44,28400.0,37.9834,38.0203,37.9538,37.9612,28400.0
2011-05-26 13:55:00,51.43,51.47,51.43,51.46,13200.0,37.9538,37.9834,37.9538,37.976,13200.0
2011-05-26 14:00:00,51.45,51.48,51.45,51.47,27400.0,37.9686,37.9907,37.9686,37.9834,27400.0
2011-05-26 14:05:00,51.47,51.49,51.46,51.46,16400.0,37.9834,37.9981,37.976,37.976,16400.0
2011-05-26 14:10:00,51.45,51.52,51.44,51.51,21200.0,37.9686,38.0203,37.9612,38.0129,21200.0
2011-05-26 14:15:00,51.52,51.52,51.48,51.48,15400.0,38.0203,38.0203,37.9907,37.9907,15400.0
2011-05-26 14:20:00,51.48,51.55,51.48,51.52,34800.0,37.9907,38.0424,37.9907,38.0203,34800.0
2011-05-26 14:25:00,51.52,51.6,51.52,51.59,34600.0,38.0203,38.0793,38.0203,38.0719,34600.0
2011-05-26 14:30:00,51.58,51.65,51.56,51.63,37800.0,38.0645,38.1162,38.0498,38.1014,37800.0
2011-05-26 14:35:00,51.63,51.65,51.6,51.6,27200.0,38.1014,38.1162,38.0793,38.0793,27200.0
2011-05-26 14:40:00,51.61,51.65,51.61,51.64,37600.0,38.0867,38.1162,38.0867,38.1088,37600.0
2011-05-26 14:45:00,51.63,51.69,51.62,51.69,29200.0,38.1014,38.1457,38.0941,38.1457,29200.0
2011-05-26 14:50:00,51.7,51.7,51.65,51.69,50400.0,38.1531,38.1531,38.1162,38.1457,50400.0
2011-05-26 14:55:00,51.69,51.72,51.66,51.7,49600.0,38.1457,38.1678,38.1236,38.1531,49600.0
2011-05-26 15:00:00,51.71,51.71,51.66,51.66,39800.0,38.1605,38.1605,38.1236,38.1236,39800.0
2011-05-26 15:05:00,51.66,51.66,51.57,51.59,40200.0,38.1236,38.1236,38.0572,38.0719,40200.0
2011-05-26 15:10:00,51.58,51.58,51.49,51.52,43200.0,38.0645,38.0645,37.9981,38.0203,43200.0
2011-05-26 15:15:00,51.52,51.59,51.52,51.57,30400.0,38.0203,38.0719,38.0203,38.0572,30400.0
2011-05-26 15:20:00,51.57,51.62,51.56,51.61,60800.0,38.0572,38.0941,38.0498,38.0867,60800.0
2011-05-26 15:25:00,51.6,51.66,51.6,51.65,63600.0,38.0793,38.1236,38.0793,38.1162,63600.0
2011-05-26 15:30:00,51.65,51.68,51.64,51.67,85200.0,38.1162,38.1383,38.1088,38.1309,85200.0
2011-05-26 15:35:00,51.67,51.76,51.65,51.76,96200.0,38.1309,38.1974,38.1162,38.1974,96200.0
2011-05-26 15:40:00,51.76,51.77,51.74,51.75,94400.0,38.1974,38.2047,38.1826,38.19,94400.0
2011-05-26 15:45:00,51.74,51.74,51.6,51.62,135600.0,38.1826,38.1826,38.0793,38.0941,135600.0
2011-05-26 15:50:00,51.62,51.67,51.62,51.62,68800.0,38.0941,38.1309,38.0941,38.0941,68800.0
2011-05-26 15:55:00,51.62,51.66,51.55,51.63,257800.0,38.0941,38.1236,38.0424,38.1014,257800.0
2011-05-27 09:30:00,51.68,51.9,51.6,51.9,82600.0,38.1383,38.3007,38.0793,38.3007,82600.0
2011-05-27 09:35:00,51.87,52.08,51.85,52.0,64800.0,38.2785,38.4335,38.2638,38.3745,64800.0
2011-05-27 09:40:00,52.0,52.08,51.92,51.92,84000.0,38.3745,38.4335,38.3154,38.3154,84000.0
2011-05-27 09:45:00,51.92,52.06,51.87,52.02,86200.0,38.3154,38.4188,38.2785,38.3892,86200.0
2011-05-27 09:50:00,52.02,52.02,51.84,51.88,32800.0,38.3892,38.3892,38.2564,38.2859,32800.0
2011-05-27 09:55:00,51.91,52.01,51.91,51.97,29400.0,38.3081,38.3819,38.3081,38.3523,29400.0
2011-05-27 10:00:00,51.96,51.99,51.67,51.74,60200.0,38.345,38.3671,38.1309,38.1826,60200.0
2011-05-27 10:05:00,51.74,51.76,51.65,51.69,35600.0,38.1826,38.1974,38.1162,38.1457,35600.0
2011-05-27 10:10:00,51.7,51.7,51.63,51.66,31600.0,38.1531,38.1531,38.1014,38.1236,31600.0
2011-05-27 10:15:00,51.67,51.87,51.67,51.85,44800.0,38.1309,38.2785,38.1309,38.2638,44800.0
2011-05-27 10:20:00,51.85,51.85,51.77,51.77,35200.0,38.2638,38.2638,38.2047,38.2047,35200.0
2011-05-27 10:25:00,51.78,51.81,51.75,51.81,23200.0,38.2121,38.2343,38.19,38.2343,23200.0
2011-05-27 10:30:00,51.8,51.81,51.72,51.72,35200.0,38.2269,38.2343,38.1678,38.1678,35200.0
2011-05-27 10:35:00,51.71,51.76,51.69,51.69,26000.0,38.1605,38.1974,38.1457,38.1457,26000.0
2011-05-27 10:40:00,51.69,51.74,51.68,51.72,30000.0,38.1457,38.1826,38.1383,38.1678,30000.0
2011-05-27 10:45:00,51.73,51.75,51.66,51.74,42600.0,38.1752,38.19,38.1236,38.1826,42600.0
2011-05-27 10:50:00,51.73,51.74,51.67,51.73,26000.0,38.1752,38.1826,38.1309,38.1752,26000.0
2011-05-27 10:55:00,51.72,51.75,51.67,51.73,25800.0,38.1678,38.19,38.1309,38.1752,25800.0
2011-05-27 11:00:00,51.72,51.88,51.71,51.88,79400.0,38.1678,38.2859,38.1605,38.2859,79400.0
2011-05-27 11:05:00,51.88,51.94,51.86,51.94,31800.0,38.2859,38.3302,38.2712,38.3302,31800.0
2011-05-27 11:10:00,51.93,51.94,51.88,51.88,25600.0,38.3228,38.3302,38.2859,38.2859,25600.0
2011-05-27 11:15:00,51.88,51.91,51.85,51.9,25400.0,38.2859,38.3081,38.2638,38.3007,25400.0
2011-05-27 11:20:00,51.9,51.9,51.85,51.86,22400.0,38.3007,38.3007,38.2638,38.2712,22400.0
2011-05-27 11:25:00,51.85,51.85,51.76,51.77,23000.0,38.2638,38.2638,38.1974,38.2047,23000.0
2011-05-27 11:30:00,51.74,51.76,51.71,51.74,27800.0,38.1826,38.1974,38.1605,38.1826,27800.0
2011-05-27 11:35:00,51.74,51.74,51.68,51.7,24400.0,38.1826,38.1826,38.1383,38.1531,24400.0
2011-05-27 11:40:00,51.71,51.74,51.69,51.72,13800.0,38.1605,38.1826,38.1457,38.1678,13800.0
2011-05-27 11:45:00,51.72,51.84,51.72,51.84,18800.0,38.1678,38.2564,38.1678,38.2564,18800.0
2011-05-27 11:50:00,51.85,51.88,51.85,51.88,10800.0,38.2638,38.2859,38.2638,38.2859,10800.0
2011-05-27 11:55:00,51.88,51.88,51.84,51.88,17200.0,38.2859,38.2859,38.2564,38.2859,17200.0
2011-05-27 12:00:00,51.89,51.89,51.77,51.77,29600.0,38.2933,38.2933,38.2047,38.2047,29600.0
2011-05-27 12:05:00,51.77,51.78,51.7,51.74,13600.0,38.2047,38.2121,38.1531,38.1826,13600.0
2011-05-27 12:10:00,51.73,51.73,51.68,51.69,12000.0,38.1752,38.1752,38.1383,38.1457,12000.0
2011-05-27 12:15:00,51.7,51.84,51.69,51.83,40800.0,38.1531,38.2564,38.1457,38.249,40800.0
2011-05-27 12:20:00,51.83,51.87,51.83,51.87,9600.0,38.249,38.2785,38.249,38.2785,9600.0
2011-05-27 12:25:00,51.87,51.9,51.84,51.88,51800.0,38.2785,38.3007,38.2564,38.2859,51800.0
2011-05-27 12:30:00,51.88,51.88,51.85,51.85,22800.0,38.2859,38.2859,38.2638,38.2638,22800.0
2011-05-27 12:35:00,51.85,51.9,51.82,51.87,41400.0,38.2638,38.3007,38.2416,38.2785,41400.0
2011-05-27 12:40:00,51.88,51.91,51.85,51.85,25400.0,38.2859,38.3081,38.2638,38.2638,25400.0
2011-05-27 12:45:00,51.85,51.85,51.77,51.84,25800.0,38.2638,38.2638,38.2047,38.2564,25800.0
2011-05-27 12:50:00,51.83,51.88,51.83,51.88,40000.0,38.249,38.2859,38.249,38.2859,40000.0
2011-05-27 12:55:00,51.88,51.88,51.85,51.85,16200.0,38.2859,38.2859,38.2638,38.2638,16200.0
2011-05-27 13:00:00,51.85,51.88,51.83,51.87,10800.0,38.2638,38.2859,38.249,38.2785,10800.0
2011-05-27 13:05:00,51.87,51.87,51.81,51.81,10400.0,38.2785,38.2785,38.2343,38.2343,10400.0
2011-05-27 13:10:00,51.81,51.81,51.77,51.77,18400.0,38.2343,38.2343,38.2047,38.2047,18400.0
2011-05-27 13:15:00,51.76,51.76,51.72,51.75,18200.0,38.1974,38.1974,38.1678,38.19,18200.0
2011-05-27 13:20:00,51.74,51.77,51.73,51.77,76200.0,38.1826,38.2047,38.1752,38.2047,76200.0
2011-05-27 13:25:00,51.79,51.79,51.74,51.77,12200.0,38.2195,38.2195,38.1826,38.2047,12200.0
2011-05-27 13:30:00,51.77,51.77,51.71,51.73,17200.0,38.2047,38.2047,38.1605,38.1752,17200.0
2011-05-27 13:35:00,51.73,51.73,51.68,51.71,16800.0,38.1752,38.1752,38.1383,38.1605,16800.0
2011-05-27 13:40:00,51.72,51.75,51.7,51.74,14800.0,38.1678,38.19,38.1531,38.1826,14800.0
2011-05-27 13:45:00,51.74,51.74,51.73,51.73,8200.0,38.1826,38.1826,38.1752,38.1752,8200.0
2011-05-27 13:50:00,51.73,51.77,51.73,51.76,6400.0,38.1752,38.2047,38.1752,38.1974,6400.0
2011-05-27 13:55:00,51.76,51.76,51.74,51.76,18800.0,38.1974,38.1974,38.1826,38.1974,18800.0
2011-05-27 14:00:00,51.76,51.79,51.73,51.74,43400.0,38.1974,38.2195,38.1752,38.1826,43400.0
2011-05-27 14:05:00,51.75,51.8,51.74,51.77,34400.0,38.19,38.2269,38.1826,38.2047,34400.0
2011-05-27 14:10:00,51.77,51.77,51.74,51.75,12800.0,38.2047,38.2047,38.1826,38.19,12800.0
2011-05-27 14:15:00,51.76,51.77,51.74,51.77,42600.0,38.1974,38.2047,38.1826,38.2047,42600.0
2011-05-27 14:20:00,51.77,51.78,51.77,51.77,5800.0,38.2047,38.2121,38.2047,38.2047,5800.0
2011-05-27 14:25:00,51.77,51.8,51.77,51.8,24600.0,38.2047,38.2269,38.2047,38.2269,24600.0
2011-05-27 14:30:00,51.79,51.79,51.75,51.77,20400.0,38.2195,38.2195,38.19,38.2047,20400.0
2011-05-27 14:35:00,51.77,51.83,51.77,51.82,21200.0,38.2047,38.249,38.2047,38.2416,21200.0
2011-05-27 14:40:00,51.81,51.82,51.73,51.74,49000.0,38.2343,38.2416,38.1752,38.1826,49000.0
2011-05-27 14:45:00,51.73,51.74,51.71,51.71,42200.0,38.1752,38.1826,38.1605,38.1605,42200.0
2011-05-27 14:50:00,51.72,51.73,51.7,51.73,20600.0,38.1678,38.1752,38.1531,38.1752,20600.0
2011-05-27 14:55:00,51.73,51.76,51.72,51.74,31000.0,38.1752,38.1974,38.1678,38.1826,31000.0
2011-05-27 15:00:00,51.74,51.77,51.67,51.71,52000.0,38.1826,38.2047,38.1309,38.1605,52000.0
2011-05-27 15:05:00,51.7,51.7,51.66,51.67,13200.0,38.1531,38.1531,38.1236,38.1309,13200.0
2011-05-27 15:10:00,51.67,51.7,51.67,51.67,18600.0,38.1309,38.1531,38.1309,38.1309,18600.0
2011-05-27 15:15:00,51.66,51.73,51.66,51.71,33200.0,38.1236,38.1752,38.1236,38.1605,33200.0
2011-05-27 15:20:00,51.72,51.74,51.72,51.73,24000.0,38.1678,38.1826,38.1678,38.1752,24000.0
2011-05-27 15:25:00,51.73,51.76,51.72,51.75,44200.0,38.1752,38.1974,38.1678,38.19,44200.0
2011-05-27 15:30:00,51.75,51.81,51.74,51.81,54800.0,38.19,38.2343,38.1826,38.2343,54800.0
2011-05-27 15:35:00,51.81,51.84,51.77,51.77,47000.0,38.2343,38.2564,38.2047,38.2047,47000.0
2011-05-27 15:40:00,51.77,51.82,51.76,51.82,49400.0,38.2047,38.2416,38.1974,38.2416,49400.0
2011-05-27 15:45:00,51.82,51.84,51.81,51.82,64400.0,38.2416,38.2564,38.2343,38.2416,64400.0
2011-05-27 15:50:00,51.82,51.82,51.74,51.74,89400.0,38.2416,38.2416,38.1826,38.1826,89400.0
2011-05-27 15:55:00,51.75,51.77,51.72,51.77,180600.0,38.19,38.2047,38.1678,38.2047,180600.0
2011-05-31 09:30:00,52.13,52.42,52.13,52.37,136200.0,38.4704,38.6844,38.4704,38.6475,136200.0
2011-05-31 09:35:00,52.35,52.37,52.26,52.3,49200.0,38.6328,38.6475,38.5664,38.5959,49200.0
2011-05-31 09:40:00,52.31,52.4,52.26,52.32,81000.0,38.6033,38.6697,38.5664,38.6106,81000.0
2011-05-31 09:45:00,52.31,52.31,52.12,52.12,64200.0,38.6033,38.6033,38.463,38.463,64200.0
2011-05-31 09:50:00,52.12,52.25,52.12,52.19,81800.0,38.463,38.559,38.463,38.5147,81800.0
2011-05-31 09:55:00,52.2,52.21,52.13,52.18,54600.0,38.5221,38.5295,38.4704,38.5073,54600.0
2011-05-31 10:00:00,52.17,52.2,51.93,51.93,66800.0,38.4999,38.5221,38.3228,38.3228,66800.0
2011-05-31 10:05:00,51.94,51.96,51.89,51.96,64600.0,38.3302,38.345,38.2933,38.345,64600.0
2011-05-31 10:10:00,51.96,52.02,51.88,51.89,46000.0,38.345,38.3892,38.2859,38.2933,46000.0
2011-05-31 10:15:00,51.89,51.91,51.77,51.79,65200.0,38.2933,38.3081,38.2047,38.2195,65200.0
2011-05-31 10:20:00,51.79,51.85,51.73,51.85,71200.0,38.2195,38.2638,38.1752,38.2638,71200.0
2011-05-31 10:25:00,51.84,51.95,51.8,51.94,35600.0,38.2564,38.3376,38.2269,38.3302,35600.0
2011-05-31 10:30:00,51.94,51.95,51.84,51.85,22400.0,38.3302,38.3376,38.2564,38.2638,22400.0
2011-05-31 10:35:00,51.87,51.88,51.79,51.81,53800.0,38.2785,38.2859,38.2195,38.2343,53800.0
2011-05-31 10:40:00,51.81,51.84,51.77,51.81,24800.0,38.2343,38.2564,38.2047,38.2343,24800.0
2011-05-31 10:45:00,51.8,51.88,51.8,51.83,53000.0,38.2269,38.2859,38.2269,38.249,53000.0
2011-05-31 10:50:00,51.82,51.87,51.79,51.87,32400.0,38.2416,38.2785,38.2195,38.2785,32400.0
2011-05-31 10:55:00,51.87,51.98,51.87,51.95,35600.0,38.2785,38.3597,38.2785,38.3376,35600.0
2011-05-31 11:00:00,51.95,51.99,51.93,51.99,50400.0,38.3376,38.3671,38.3228,38.3671,50400.0
2011-05-31 11:05:00,51.98,52.05,51.97,52.01,49600.0,38.3597,38.4114,38.3523,38.3819,49600.0
2011-05-31 11:10:00,52.0,52.03,51.99,52.0,36400.0,38.3745,38.3966,38.3671,38.3745,36400.0
2011-05-31 11:15:00,52.0,52.02,51.98,52.01,30400.0,38.3745,38.3892,38.3597,38.3819,30400.0
2011-05-31 11:20:00,52.02,52.03,51.99,52.02,20200.0,38.3892,38.3966,38.3671,38.3892,20200.0
2011-05-31 11:25:00,52.02,52.02,51.93,51.98,15200.0,38.3892,38.3892,38.3228,38.3597,15200.0
2011-05-31 11:30:00,51.98,52.07,51.98,52.07,32800.0,38.3597,38.4261,38.3597,38.4261,32800.0
2011-05-31 11:35:00,52.06,52.1,52.02,52.04,23600.0,38.4188,38.4483,38.3892,38.404,23600.0
2011-05-31 11:40:00,52.03,52.06,51.99,52.01,14200.0,38.3966,38.4188,38.3671,38.3819,14200.0
2011-05-31 11:45:00,52.01,52.02,51.99,51.99,35000.0,38.3819,38.3892,38.3671,38.3671,35000.0
2011-05-31 11:50:00,51.99,52.0,51.9,51.93,82000.0,38.3671,38.3745,38.3007,38.3228,82000.0
2011-05-31 11:55:00,51.94,51.99,51.85,51.87,60800.0,38.3302,38.3671,38.2638,38.2785,60800.0
2011-05-31 12:00:00,51.87,51.9,51.82,51.9,38200.0,38.2785,38.3007,38.2416,38.3007,38200.0
2011-05-31 12:05:00,51.9,52.07,51.9,52.05,36600.0,38.3007,38.4261,38.3007,38.4114,36600.0
2011-05-31 12:10:00,52.04,52.04,51.99,52.01,19200.0,38.404,38.404,38.3671,38.3819,19200.0
2011-05-31 12:15:00,52.0,52.0,51.92,51.95,17800.0,38.3745,38.3745,38.3154,38.3376,17800.0
2011-05-31 12:20:00,51.95,51.99,51.94,51.98,18000.0,38.3376,38.3671,38.3302,38.3597,18000.0
2011-05-31 12:25:00,51.97,52.0,51.97,51.99,13200.0,38.3523,38.3745,38.3523,38.3671,13200.0
2011-05-31 12:30:00,51.99,51.99,51.86,51.9,18800.0,38.3671,38.3671,38.2712,38.3007,18800.0
2011-05-31 12:35:00,51.89,51.95,51.88,51.92,24000.0,38.2933,38.3376,38.2859,38.3154,24000.0
2011-05-31 12:40:00,51.93,51.97,51.92,51.97,12200.0,38.3228,38.3523,38.3154,38.3523,12200.0
2011-05-31 12:45:00,51.97,51.99,51.94,51.98,20600.0,38.3523,38.3671,38.3302,38.3597,20600.0
2011-05-31 12:50:00,51.98,52.01,51.95,51.99,13800.0,38.3597,38.3819,38.3376,38.3671,13800.0
2011-05-31 12:55:00,51.99,52.02,51.98,52.02,17000.0,38.3671,38.3892,38.3597,38.3892,17000.0
2011-05-31 13:00:00,52.01,52.06,52.01,52.04,14000.0,38.3819,38.4188,38.3819,38.404,14000.0
2011-05-31 13:05:00,52.04,52.09,52.01,52.09,22000.0,38.404,38.4409,38.3819,38.4409,22000.0
2011-05-31 13:10:00,52.08,52.15,52.08,52.14,23400.0,38.4335,38.4852,38.4335,38.4778,23400.0
2011-05-31 13:15:00,52.15,52.22,52.12,52.21,21400.0,38.4852,38.5368,38.463,38.5295,21400.0
2011-05-31 13:20:00,52.21,52.22,52.18,52.22,23400.0,38.5295,38.5368,38.5073,38.5368,23400.0
2011-05-31 13:25:00,52.21,52.22,52.19,52.2,17800.0,38.5295,38.5368,38.5147,38.5221,17800.0
2011-05-31 13:30:00,52.19,52.23,52.18,52.23,15800.0,38.5147,38.5442,38.5073,38.5442,15800.0
2011-05-31 13:35:00,52.23,52.28,52.23,52.26,35600.0,38.5442,38.5811,38.5442,38.5664,35600.0
2011-05-31 13:40:00,52.26,52.3,52.23,52.3,37400.0,38.5664,38.5959,38.5442,38.5959,37400.0
2011-05-31 13:45:00,52.31,52.37,52.31,52.33,53600.0,38.6033,38.6475,38.6033,38.618,53600.0
2011-05-31 13:50:00,52.32,52.38,52.32,52.37,35800.0,38.6106,38.6549,38.6106,38.6475,35800.0
2011-05-31 13:55:00,52.37,52.39,52.35,52.37,13800.0,38.6475,38.6623,38.6328,38.6475,13800.0
2011-05-31 14:00:00,52.37,52.37,52.34,52.35,12400.0,38.6475,38.6475,38.6254,38.6328,12400.0
2011-05-31 14:05:00,52.35,52.37,52.32,52.36,27400.0,38.6328,38.6475,38.6106,38.6401,27400.0
2011-05-31 14:10:00,52.37,52.38,52.33,52.34,20000.0,38.6475,38.6549,38.618,38.6254,20000.0
2011-05-31 14:15:00,52.34,52.37,52.33,52.37,26600.0,38.6254,38.6475,38.618,38.6475,26600.0
2011-05-31 14:20:00,52.37,52.38,52.32,52.35,17400.0,38.6475,38.6549,38.6106,38.6328,17400.0
2011-05-31 14:25:00,52.34,52.35,52.32,52.34,17200.0,38.6254,38.6328,38.6106,38.6254,17200.0
2011-05-31 14:30:00,52.34,52.34,52.28,52.29,17400.0,38.6254,38.6254,38.5811,38.5885,17400.0
2011-05-31 14:35:00,52.29,52.32,52.28,52.32,18200.0,38.5885,38.6106,38.5811,38.6106,18200.0
2011-05-31 14:40:00,52.32,52.37,52.32,52.35,32000.0,38.6106,38.6475,38.6106,38.6328,32000.0
2011-05-31 14:45:00,52.35,52.35,52.34,52.34,42800.0,38.6328,38.6328,38.6254,38.6254,42800.0
2011-05-31 14:50:00,52.34,52.37,52.33,52.34,39600.0,38.6254,38.6475,38.618,38.6254,39600.0
2011-05-31 14:55:00,52.34,52.37,52.32,52.37,21000.0,38.6254,38.6475,38.6106,38.6475,21000.0
2011-05-31 15:00:00,52.36,52.37,52.29,52.3,24800.0,38.6401,38.6475,38.5885,38.5959,24800.0
2011-05-31 15:05:00,52.29,52.31,52.29,52.29,18000.0,38.5885,38.6033,38.5885,38.5885,18000.0
2011-05-31 15:10:00,52.29,52.29,52.26,52.29,27400.0,38.5885,38.5885,38.5664,38.5885,27400.0
2011-05-31 15:15:00,52.29,52.35,52.28,52.35,49400.0,38.5885,38.6328,38.5811,38.6328,49400.0
2011-05-31 15:20:00,52.35,52.4,52.34,52.38,69400.0,38.6328,38.6697,38.6254,38.6549,69400.0
2011-05-31 15:25:00,52.38,52.42,52.38,52.38,58000.0,38.6549,38.6844,38.6549,38.6549,58000.0
2011-05-31 15:30:00,52.38,52.39,52.33,52.37,64200.0,38.6549,38.6623,38.618,38.6475,64200.0
2011-05-31 15:35:00,52.36,52.36,52.32,52.32,41400.0,38.6401,38.6401,38.6106,38.6106,41400.0
2011-05-31 15:40:00,52.32,52.46,52.31,52.45,83600.0,38.6106,38.7139,38.6033,38.7066,83600.0
2011-05-31 15:45:00,52.45,52.46,52.41,52.45,132600.0,38.7066,38.7139,38.677,38.7066,132600.0
2011-05-31 15:50:00,52.45,52.5,52.44,52.48,181200.0,38.7066,38.7435,38.6992,38.7287,181200.0
2011-05-31 15:55:00,52.47,52.5,52.47,52.5,268400.0,38.7213,38.7435,38.7213,38.7435,268400.0
2011-06-01 09:30:00,52.47,52.49,52.41,52.45,79200.0,38.7213,38.7361,38.677,38.7066,79200.0
2011-06-01 09:35:00,52.45,52.59,52.44,52.46,138800.0,38.7066,38.8099,38.6992,38.7139,138800.0
2011-06-01 09:40:00,52.48,52.56,52.44,52.44,53400.0,38.7287,38.7877,38.6992,38.6992,53400.0
2011-06-01 09:45:00,52.44,52.49,52.35,52.35,83200.0,38.6992,38.7361,38.6328,38.6328,83200.0
2011-06-01 09:50:00,52.35,52.41,52.33,52.38,37400.0,38.6328,38.677,38.618,38.6549,37400.0
2011-06-01 09:55:00,52.39,52.42,52.22,52.23,41800.0,38.6623,38.6844,38.5368,38.5442,41800.0
2011-06-01 10:00:00,52.21,52.24,51.93,52.13,252200.0,38.5295,38.5516,38.3228,38.4704,252200.0
2011-06-01 10:05:00,52.12,52.19,52.06,52.15,80600.0,38.463,38.5147,38.4188,38.4852,80600.0
2011-06-01 10:10:00,52.15,52.17,52.02,52.07,104200.0,38.4852,38.4999,38.3892,38.4261,104200.0
2011-06-01 10:15:00,52.06,52.1,51.99,52.07,25800.0,38.4188,38.4483,38.3671,38.4261,25800.0
2011-06-01 10:20:00,52.06,52.1,51.99,52.1,37600.0,38.4188,38.4483,38.3671,38.4483,37600.0
2011-06-01 10:25:00,52.1,52.11,51.99,52.0,39000.0,38.4483,38.4557,38.3671,38.3745,39000.0
2011-06-01 10:30:00,51.99,52.01,51.84,51.86,73000.0,38.3671,38.3819,38.2564,38.2712,73000.0
2011-06-01 10:35:00,51.86,51.91,51.75,51.76,53400.0,38.2712,38.3081,38.19,38.1974,53400.0
2011-06-01 10:40:00,51.76,51.81,51.72,51.74,33800.0,38.1974,38.2343,38.1678,38.1826,33800.0
2011-06-01 10:45:00,51.75,51.77,51.64,51.64,37800.0,38.19,38.2047,38.1088,38.1088,37800.0
2011-06-01 10:50:00,51.64,51.7,51.59,51.67,61400.0,38.1088,38.1531,38.0719,38.1309,61400.0
2011-06-01 10:55:00,51.67,51.77,51.63,51.77,63600.0,38.1309,38.2047,38.1014,38.2047,63600.0
2011-06-01 11:00:00,51.77,51.85,51.76,51.83,36200.0,38.2047,38.2638,38.1974,38.249,36200.0
2011-06-01 11:05:00,51.83,51.85,51.77,51.84,17400.0,38.249,38.2638,38.2047,38.2564,17400.0
2011-06-01 11:10:00,51.84,51.84,51.77,51.8,32200.0,38.2564,38.2564,38.2047,38.2269,32200.0
2011-06-01 11:15:00,51.8,51.84,51.77,51.84,29400.0,38.2269,38.2564,38.2047,38.2564,29400.0
2011-06-01 11:20:00,51.83,51.89,51.82,51.84,44000.0,38.249,38.2933,38.2416,38.2564,44000.0
2011-06-01 11:25:00,51.84,51.93,51.84,51.93,28000.0,38.2564,38.3228,38.2564,38.3228,28000.0
2011-06-01 11:30:00,51.93,51.95,51.91,51.93,51400.0,38.3228,38.3376,38.3081,38.3228,51400.0
2011-06-01 11:35:00,51.93,51.96,51.85,51.9,34400.0,38.3228,38.345,38.2638,38.3007,34400.0
2011-06-01 11:40:00,51.91,51.93,51.89,51.9,11000.0,38.3081,38.3228,38.2933,38.3007,11000.0
2011-06-01 11:45:00,51.9,51.92,51.87,51.88,40400.0,38.3007,38.3154,38.2785,38.2859,40400.0
2011-06-01 11:50:00,51.88,51.94,51.88,51.93,44400.0,38.2859,38.3302,38.2859,38.3228,44400.0
2011-06-01 11:55:00,51.93,51.93,51.9,51.92,18000.0,38.3228,38.3228,38.3007,38.3154,18000.0
2011-06-01 12:00:00,51.91,51.97,51.87,51.88,88800.0,38.3081,38.3523,38.2785,38.2859,88800.0
2011-06-01 12:05:00,51.88,51.88,51.71,51.72,75400.0,38.2859,38.2859,38.1605,38.1678,75400.0
2011-06-01 12:10:00,51.71,51.71,51.62,51.65,43800.0,38.1605,38.1605,38.0941,38.1162,43800.0
2011-06-01 12:15:00,51.63,51.68,51.58,51.62,34800.0,38.1014,38.1383,38.0645,38.0941,34800.0
2011-06-01 12:20:00,51.61,51.71,51.56,51.68,53800.0,38.0867,38.1605,38.0498,38.1383,53800.0
2011-06-01 12:25:00,51.68,51.68,51.63,51.64,26800.0,38.1383,38.1383,38.1014,38.1088,26800.0
2011-06-01 12:30:00,51.65,51.74,51.65,51.74,28400.0,38.1162,38.1826,38.1162,38.1826,28400.0
2011-06-01 12:35:00,51.74,51.81,51.74,51.77,66800.0,38.1826,38.2343,38.1826,38.2047,66800.0
2011-06-01 12:40:00,51.77,51.77,51.66,51.67,58800.0,38.2047,38.2047,38.1236,38.1309,58800.0
2011-06-01 12:45:00,51.67,51.77,51.67,51.77,37400.0,38.1309,38.2047,38.1309,38.2047,37400.0
2011-06-01 12:50:00,51.76,51.79,51.74,51.78,25600.0,38.1974,38.2195,38.1826,38.2121,25600.0
2011-06-01 12:55:00,51.77,51.77,51.69,51.7,37200.0,38.2047,38.2047,38.1457,38.1531,37200.0
2011-06-01 13:00:00,51.7,51.73,51.7,51.71,41800.0,38.1531,38.1752,38.1531,38.1605,41800.0
2011-06-01 13:05:00,51.71,51.71,51.64,51.65,28800.0,38.1605,38.1605,38.1088,38.1162,28800.0
2011-06-01 13:10:00,51.65,51.65,51.6,51.6,63400.0,38.1162,38.1162,38.0793,38.0793,63400.0
2011-06-01 13:15:00,51.6,51.7,51.59,51.68,85200.0,38.0793,38.1531,38.0719,38.1383,85200.0
2011-06-01 13:20:00,51.67,51.69,51.59,51.63,57000.0,38.1309,38.1457,38.0719,38.1014,57000.0
2011-06-01 13:25:00,51.62,51.63,51.5,51.6,116400.0,38.0941,38.1014,38.0055,38.0793,116400.0
2011-06-01 13:30:00,51.6,51.65,51.56,51.6,62400.0,38.0793,38.1162,38.0498,38.0793,62400.0
2011-06-01 13:35:00,51.6,51.6,51.49,51.5,152600.0,38.0793,38.0793,37.9981,38.0055,152600.0
2011-06-01 13:40:00,51.49,51.51,51.49,51.51,80400.0,37.9981,38.0129,37.9981,38.0129,80400.0
2011-06-01 13:45:00,51.5,51.54,51.49,51.51,54000.0,38.0055,38.035,37.9981,38.0129,54000.0
2011-06-01 13:50:00,51.52,51.52,51.49,51.52,45000.0,38.0203,38.0203,37.9981,38.0203,45000.0
2011-06-01 13:55:00,51.52,51.59,51.51,51.59,40000.0,38.0203,38.0719,38.0129,38.0719,40000.0
2011-06-01 14:00:00,51.58,51.58,51.5,51.53,37200.0,38.0645,38.0645,38.0055,38.0276,37200.0
2011-06-01 14:05:00,51.53,51.53,51.5,51.52,29400.0,38.0276,38.0276,38.0055,38.0203,29400.0
2011-06-01 14:10:00,51.52,51.53,51.43,51.46,78400.0,38.0203,38.0276,37.9538,37.976,78400.0
2011-06-01 14:15:00,51.44,51.45,51.35,51.37,109800.0,37.9612,37.9686,37.8948,37.9096,109800.0
2011-06-01 14:20:00,51.38,51.38,51.26,51.27,88200.0,37.9169,37.9169,37.8284,37.8358,88200.0
2011-06-01 14:25:00,51.25,51.27,51.21,51.22,56200.0,37.821,37.8358,37.7915,37.7989,56200.0
2011-06-01 14:30:00,51.22,51.23,51.05,51.06,170200.0,37.7989,37.8062,37.6734,37.6808,170200.0
2011-06-01 14:35:00,51.06,51.06,50.99,51.03,154800.0,37.6808,37.6808,37.6291,37.6586,154800.0
2011-06-01 14:40:00,51.02,51.03,50.95,50.99,170000.0,37.6513,37.6586,37.5996,37.6291,170000.0
2011-06-01 14:45:00,50.99,50.99,50.91,50.91,205600.0,37.6291,37.6291,37.5701,37.5701,205600.0
2011-06-01 14:50:00,50.92,50.93,50.89,50.93,115200.0,37.5775,37.5849,37.5553,37.5849,115200.0
2011-06-01 14:55:00,50.92,50.93,50.85,50.87,116800.0,37.5775,37.5849,37.5258,37.5406,116800.0
2011-06-01 15:00:00,50.86,50.95,50.85,50.94,136400.0,37.5332,37.5996,37.5258,37.5922,136400.0
2011-06-01 15:05:00,50.93,50.96,50.88,50.92,133800.0,37.5849,37.607,37.548,37.5775,133800.0
2011-06-01 15:10:00,50.92,50.94,50.79,50.8,100600.0,37.5775,37.5922,37.4815,37.4889,100600.0
2011-06-01 15:15:00,50.8,50.82,50.77,50.8,95400.0,37.4889,37.5037,37.4668,37.4889,95400.0
2011-06-01 15:20:00,50.79,50.8,50.63,50.64,86000.0,37.4815,37.4889,37.3635,37.3708,86000.0
2011-06-01 15:25:00,50.64,50.68,50.63,50.67,55400.0,37.3708,37.4004,37.3635,37.393,55400.0
2011-06-01 15:30:00,50.67,50.77,50.66,50.76,114600.0,37.393,37.4668,37.3856,37.4594,114600.0
2011-06-01 15:35:00,50.76,50.77,50.66,50.66,52200.0,37.4594,37.4668,37.3856,37.3856,52200.0
2011-06-01 15:40:00,50.66,50.67,50.5,50.51,103800.0,37.3856,37.393,37.2675,37.2749,103800.0
2011-06-01 15:45:00,50.5,50.54,50.49,50.51,358200.0,37.2675,37.297,37.2601,37.2749,358200.0
2011-06-01 15:50:00,50.51,50.52,50.41,50.51,255200.0,37.2749,37.2823,37.2011,37.2749,255200.0
2011-06-01 15:55:00,50.52,50.52,50.43,50.45,353800.0,37.2823,37.2823,37.2159,37.2306,353800.0
2011-06-02 09:30:00,50.68,51.13,50.51,51.12,117200.0,37.4004,37.7324,37.2749,37.7251,117200.0
2011-06-02 09:35:00,51.12,51.35,51.12,51.3,254000.0,37.7251,37.8948,37.7251,37.8579,254000.0
2011-06-02 09:40:00,51.3,51.31,50.98,51.19,254000.0,37.8579,37.8653,37.6217,37.7767,254000.0
2011-06-02 09:45:00,51.18,51.19,50.68,50.76,170800.0,37.7693,37.7767,37.4004,37.4594,170800.0
2011-06-02 09:50:00,50.73,51.09,50.71,51.06,90800.0,37.4373,37.7029,37.4225,37.6808,90800.0
2011-06-02 09:55:00,51.06,51.19,51.03,51.12,52800.0,37.6808,37.7767,37.6586,37.7251,52800.0
2011-06-02 10:00:00,51.12,51.3,51.1,51.3,85600.0,37.7251,37.8579,37.7103,37.8579,85600.0
2011-06-02 10:05:00,51.3,51.45,51.28,51.42,57000.0,37.8579,37.9686,37.8431,37.9465,57000.0
2011-06-02 10:10:00,51.42,51.49,51.34,51.34,121200.0,37.9465,37.9981,37.8874,37.8874,121200.0
2011-06-02 10:15:00,51.33,51.39,51.26,51.27,61800.0,37.88,37.9243,37.8284,37.8358,61800.0
2011-06-02 10:20:00,51.27,51.29,51.09,51.1,65800.0,37.8358,37.8505,37.7029,37.7103,65800.0
2011-06-02 10:25:00,51.11,51.19,51.06,51.18,68600.0,37.7177,37.7767,37.6808,37.7693,68600.0
2011-06-02 10:30:00,51.18,51.31,51.12,51.31,61400.0,37.7693,37.8653,37.7251,37.8653,61400.0
2011-06-02 10:35:00,51.3,51.3,51.12,51.15,167600.0,37.8579,37.8579,37.7251,37.7472,167600.0
2011-06-02 10:40:00,51.14,51.17,51.0,51.01,71200.0,37.7398,37.762,37.6365,37.6439,71200.0
2011-06-02 10:45:00,51.0,51.02,50.99,51.0,48600.0,37.6365,37.6513,37.6291,37.6365,48600.0
2011-06-02 10:50:00,50.99,51.01,50.92,50.99,50800.0,37.6291,37.6439,37.5775,37.6291,50800.0
2011-06-02 10:55:00,50.99,50.99,50.9,50.91,29600.0,37.6291,37.6291,37.5627,37.5701,29600.0
2011-06-02 11:00:00,50.91,51.0,50.87,50.99,32400.0,37.5701,37.6365,37.5406,37.6291,32400.0
2011-06-02 11:05:00,50.98,51.0,50.88,50.93,112400.0,37.6217,37.6365,37.548,37.5849,112400.0
2011-06-02 11:10:00,50.92,50.95,50.83,50.87,53800.0,37.5775,37.5996,37.5111,37.5406,53800.0
2011-06-02 11:15:00,50.85,50.95,50.83,50.91,29600.0,37.5258,37.5996,37.5111,37.5701,29600.0
2011-06-02 11:20:00,50.94,50.94,50.77,50.8,54200.0,37.5922,37.5922,37.4668,37.4889,54200.0
2011-06-02 11:25:00,50.79,50.81,50.76,50.77,41200.0,37.4815,37.4963,37.4594,37.4668,41200.0
2011-06-02 11:30:00,50.77,50.79,50.67,50.74,122800.0,37.4668,37.4815,37.393,37.4446,122800.0
2011-06-02 11:35:00,50.74,50.84,50.71,50.71,33000.0,37.4446,37.5184,37.4225,37.4225,33000.0
2011-06-02 11:40:00,50.69,50.76,50.6,50.73,31800.0,37.4077,37.4594,37.3413,37.4373,31800.0
2011-06-02 11:45:00,50.72,50.74,50.54,50.59,64600.0,37.4299,37.4446,37.297,37.3339,64600.0
2011-06-02 11:50:00,50.6,50.63,50.54,50.54,39400.0,37.3413,37.3635,37.297,37.297,39400.0
2011-06-02 11:55:00,50.55,50.78,50.54,50.76,38000.0,37.3044,37.4742,37.297,37.4594,38000.0
2011-06-02 12:00:00,50.77,50.77,50.72,50.74,26200.0,37.4668,37.4668,37.4299,37.4446,26200.0
2011-06-02 12:05:00,50.75,50.79,50.72,50.77,28000.0,37.452,37.4815,37.4299,37.4668,28000.0
2011-06-02 12:10:00,50.77,50.85,50.77,50.84,18200.0,37.4668,37.5258,37.4668,37.5184,18200.0
2011-06-02 12:15:00,50.85,50.96,50.85,50.93,21400.0,37.5258,37.607,37.5258,37.5849,21400.0
2011-06-02 12:20:00,50.93,51.0,50.91,50.96,30400.0,37.5849,37.6365,37.5701,37.607,30400.0
2011-06-02 12:25:00,50.95,50.98,50.91,50.97,18000.0,37.5996,37.6217,37.5701,37.6144,18000.0
2011-06-02 12:30:00,50.97,50.97,50.9,50.91,18200.0,37.6144,37.6144,37.5627,37.5701,18200.0
2011-06-02 12:35:00,50.92,50.93,50.87,50.92,19600.0,37.5775,37.5849,37.5406,37.5775,19600.0
2011-06-02 12:40:00,50.93,51.01,50.87,50.99,66400.0,37.5849,37.6439,37.5406,37.6291,66400.0
2011-06-02 12:45:00,50.99,50.99,50.92,50.96,145600.0,37.6291,37.6291,37.5775,37.607,145600.0
2011-06-02 12:50:00,50.96,51.08,50.96,51.08,48400.0,37.607,37.6955,37.607,37.6955,48400.0
2011-06-02 12:55:00,51.08,51.09,51.05,51.06,20000.0,37.6955,37.7029,37.6734,37.6808,20000.0
2011-06-02 13:00:00,51.08,51.13,51.04,51.05,57800.0,37.6955,37.7324,37.666,37.6734,57800.0
2011-06-02 13:05:00,51.05,51.14,51.05,51.06,44200.0,37.6734,37.7398,37.6734,37.6808,44200.0
2011-06-02 13:10:00,51.05,51.06,50.99,50.99,41400.0,37.6734,37.6808,37.6291,37.6291,41400.0
2011-06-02 13:15:00,51.01,51.02,50.97,51.01,51200.0,37.6439,37.6513,37.6144,37.6439,51200.0
2011-06-02 13:20:00,51.01,51.03,50.96,50.96,34200.0,37.6439,37.6586,37.607,37.607,34200.0
2011-06-02 13:25:00,50.96,51.03,50.95,51.02,33800.0,37.607,37.6586,37.5996,37.6513,33800.0
2011-06-02 13:30:00,51.01,51.03,50.93,50.99,57800.0,37.6439,37.6586,37.5849,37.6291,57800.0
2011-06-02 13:35:00,50.99,50.99,50.93,50.95,22800.0,37.6291,37.6291,37.5849,37.5996,22800.0
2011-06-02 13:40:00,50.95,50.99,50.94,50.97,26600.0,37.5996,37.6291,37.5922,37.6144,26600.0
2011-06-02 13:45:00,50.95,51.02,50.95,50.98,33200.0,37.5996,37.6513,37.5996,37.6217,33200.0
2011-06-02 13:50:00,50.98,51.06,50.94,51.06,31000.0,37.6217,37.6808,37.5922,37.6808,31000.0
2011-06-02 13:55:00,51.06,51.16,51.05,51.12,43800.0,37.6808,37.7546,37.6734,37.7251,43800.0
2011-06-02 14:00:00,51.11,51.19,51.05,51.05,36400.0,37.7177,37.7767,37.6734,37.6734,36400.0
2011-06-02 14:05:00,51.06,51.08,51.03,51.06,17000.0,37.6808,37.6955,37.6586,37.6808,17000.0
2011-06-02 14:10:00,51.07,51.2,51.06,51.19,40800.0,37.6882,37.7841,37.6808,37.7767,40800.0
2011-06-02 14:15:00,51.18,51.2,50.98,50.98,39600.0,37.7693,37.7841,37.6217,37.6217,39600.0
2011-06-02 14:20:00,50.99,51.01,50.94,50.98,33600.0,37.6291,37.6439,37.5922,37.6217,33600.0
2011-06-02 14:25:00,50.98,51.07,50.96,51.05,29200.0,37.6217,37.6882,37.607,37.6734,29200.0
2011-06-02 14:30:00,51.06,51.18,51.05,51.17,37200.0,37.6808,37.7693,37.6734,37.762,37200.0
2011-06-02 14:35:00,51.17,51.22,51.14,51.19,46400.0,37.762,37.7989,37.7398,37.7767,46400.0
2011-06-02 14:40:00,51.19,51.25,51.19,51.2,53800.0,37.7767,37.821,37.7767,37.7841,53800.0
2011-06-02 14:45:00,51.2,51.28,51.18,51.26,54000.0,37.7841,37.8431,37.7693,37.8284,54000.0
2011-06-02 14:50:00,51.26,51.31,51.26,51.3,44200.0,37.8284,37.8653,37.8284,37.8579,44200.0
2011-06-02 14:55:00,51.29,51.34,51.26,51.33,16800.0,37.8505,37.8874,37.8284,37.88,16800.0
2011-06-02 15:00:00,51.33,51.34,51.24,51.3,44800.0,37.88,37.8874,37.8136,37.8579,44800.0
2011-06-02 15:05:00,51.3,51.33,51.25,51.27,43200.0,37.8579,37.88,37.821,37.8358,43200.0
2011-06-02 15:10:00,51.27,51.32,51.27,51.28,36400.0,37.8358,37.8727,37.8358,37.8431,36400.0
2011-06-02 15:15:00,51.28,51.31,51.24,51.26,34200.0,37.8431,37.8653,37.8136,37.8284,34200.0
2011-06-02 15:20:00,51.26,51.33,51.26,51.33,51800.0,37.8284,37.88,37.8284,37.88,51800.0
2011-06-02 15:25:00,51.33,51.36,51.29,51.34,65000.0,37.88,37.9022,37.8505,37.8874,65000.0
2011-06-02 15:30:00,51.33,51.33,51.26,51.3,64600.0,37.88,37.88,37.8284,37.8579,64600.0
2011-06-02 15:35:00,51.3,51.33,51.27,51.27,85200.0,37.8579,37.88,37.8358,37.8358,85200.0
2011-06-02 15:40:00,51.27,51.34,51.26,51.29,72000.0,37.8358,37.8874,37.8284,37.8505,72000.0
2011-06-02 15:45:00,51.29,51.29,51.18,51.19,83000.0,37.8505,37.8505,37.7693,37.7767,83000.0
2011-06-02 15:50:00,51.19,51.19,51.06,51.1,135000.0,37.7767,37.7767,37.6808,37.7103,135000.0
2011-06-02 15:55:00,51.1,51.12,51.09,51.11,261400.0,37.7103,37.7251,37.7029,37.7177,261400.0
2011-06-03 09:30:00,50.26,50.47,49.95,50.21,237200.0,37.0904,37.2454,36.8616,37.0535,237200.0
2011-06-03 09:35:00,50.21,50.38,50.18,50.25,264600.0,37.0535,37.179,37.0314,37.083,264600.0
2011-06-03 09:40:00,50.25,50.41,50.25,50.33,112400.0,37.083,37.2011,37.083,37.1421,112400.0
2011-06-03 09:45:00,50.32,50.58,50.32,50.41,98000.0,37.1347,37.3266,37.1347,37.2011,98000.0
2011-06-03 09:50:00,50.39,50.57,50.39,50.4,186600.0,37.1863,37.3192,37.1863,37.1937,186600.0
2011-06-03 09:55:00,50.4,50.48,50.36,50.41,86200.0,37.1937,37.2528,37.1642,37.2011,86200.0
2011-06-03 10:00:00,50.42,50.65,50.42,50.59,78800.0,37.2085,37.3782,37.2085,37.3339,78800.0
2011-06-03 10:05:00,50.6,50.62,50.49,50.58,108200.0,37.3413,37.3561,37.2601,37.3266,108200.0
2011-06-03 10:10:00,50.58,50.69,50.52,50.52,87400.0,37.3266,37.4077,37.2823,37.2823,87400.0
2011-06-03 10:15:00,50.52,50.55,50.49,50.5,99600.0,37.2823,37.3044,37.2601,37.2675,99600.0
2011-06-03 10:20:00,50.49,50.57,50.45,50.54,127200.0,37.2601,37.3192,37.2306,37.297,127200.0
2011-06-03 10:25:00,50.52,50.64,50.48,50.6,85800.0,37.2823,37.3708,37.2528,37.3413,85800.0
2011-06-03 10:30:00,50.62,50.67,50.59,50.63,99400.0,37.3561,37.393,37.3339,37.3635,99400.0
2011-06-03 10:35:00,50.62,50.67,50.56,50.62,104400.0,37.3561,37.393,37.3118,37.3561,104400.0
2011-06-03 10:40:00,50.6,50.69,50.6,50.67,64000.0,37.3413,37.4077,37.3413,37.393,64000.0
2011-06-03 10:45:00,50.69,50.79,50.65,50.65,74600.0,37.4077,37.4815,37.3782,37.3782,74600.0
2011-06-03 10:50:00,50.65,50.7,50.59,50.63,76800.0,37.3782,37.4151,37.3339,37.3635,76800.0
2011-06-03 10:55:00,50.62,50.77,50.6,50.74,50200.0,37.3561,37.4668,37.3413,37.4446,50200.0
2011-06-03 11:00:00,50.74,50.77,50.66,50.69,77200.0,37.4446,37.4668,37.3856,37.4077,77200.0
2011-06-03 11:05:00,50.68,50.68,50.5,50.51,46800.0,37.4004,37.4004,37.2675,37.2749,46800.0
2011-06-03 11:10:00,50.51,50.55,50.49,50.55,38200.0,37.2749,37.3044,37.2601,37.3044,38200.0
2011-06-03 11:15:00,50.55,50.58,50.47,50.52,71000.0,37.3044,37.3266,37.2454,37.2823,71000.0
2011-06-03 11:20:00,50.52,50.61,50.52,50.54,31200.0,37.2823,37.3487,37.2823,37.297,31200.0
2011-06-03 11:25:00,50.54,50.57,50.49,50.55,87200.0,37.297,37.3192,37.2601,37.3044,87200.0
2011-06-03 11:30:00,50.54,50.63,50.53,50.58,36600.0,37.297,37.3635,37.2897,37.3266,36600.0
2011-06-03 11:35:00,50.58,50.59,50.5,50.53,80600.0,37.3266,37.3339,37.2675,37.2897,80600.0
2011-06-03 11:40:00,50.54,50.6,50.51,50.6,49200.0,37.297,37.3413,37.2749,37.3413,49200.0
2011-06-03 11:45:00,50.59,50.6,50.52,50.54,91400.0,37.3339,37.3413,37.2823,37.297,91400.0
2011-06-03 11:50:00,50.55,50.61,50.55,50.59,37400.0,37.3044,37.3487,37.3044,37.3339,37400.0
2011-06-03 11:55:00,50.58,50.59,50.55,50.55,18000.0,37.3266,37.3339,37.3044,37.3044,18000.0
2011-06-03 12:00:00,50.56,50.64,50.56,50.61,68800.0,37.3118,37.3708,37.3118,37.3487,68800.0
2011-06-03 12:05:00,50.6,50.64,50.58,50.62,34000.0,37.3413,37.3708,37.3266,37.3561,34000.0
2011-06-03 12:10:00,50.6,50.66,50.6,50.63,17800.0,37.3413,37.3856,37.3413,37.3635,17800.0
2011-06-03 12:15:00,50.63,50.69,50.6,50.69,15600.0,37.3635,37.4077,37.3413,37.4077,15600.0
2011-06-03 12:20:00,50.69,50.77,50.68,50.74,35200.0,37.4077,37.4668,37.4004,37.4446,35200.0
2011-06-03 12:25:00,50.73,50.76,50.71,50.74,19200.0,37.4373,37.4594,37.4225,37.4446,19200.0
2011-06-03 12:30:00,50.74,50.77,50.72,50.76,17000.0,37.4446,37.4668,37.4299,37.4594,17000.0
2011-06-03 12:35:00,50.76,50.79,50.71,50.78,28800.0,37.4594,37.4815,37.4225,37.4742,28800.0
2011-06-03 12:40:00,50.77,50.85,50.77,50.85,32200.0,37.4668,37.5258,37.4668,37.5258,32200.0
2011-06-03 12:45:00,50.86,50.98,50.86,50.98,48800.0,37.5332,37.6217,37.5332,37.6217,48800.0
2011-06-03 12:50:00,50.96,50.97,50.88,50.88,44400.0,37.607,37.6144,37.548,37.548,44400.0
2011-06-03 12:55:00,50.88,50.88,50.84,50.87,24000.0,37.548,37.548,37.5184,37.5406,24000.0
2011-06-03 13:00:00,50.85,50.88,50.82,50.83,34400.0,37.5258,37.548,37.5037,37.5111,34400.0
2011-06-03 13:05:00,50.83,50.85,50.82,50.83,36800.0,37.5111,37.5258,37.5037,37.5111,36800.0
2011-06-03 13:10:00,50.82,50.83,50.77,50.83,33000.0,37.5037,37.5111,37.4668,37.5111,33000.0
2011-06-03 13:15:00,50.83,50.87,50.82,50.82,22000.0,37.5111,37.5406,37.5037,37.5037,22000.0
2011-06-03 13:20:00,50.82,50.83,50.79,50.79,21600.0,37.5037,37.5111,37.4815,37.4815,21600.0
2011-06-03 13:25:00,50.79,50.79,50.73,50.76,47400.0,37.4815,37.4815,37.4373,37.4594,47400.0
2011-06-03 13:30:00,50.76,50.8,50.76,50.8,42600.0,37.4594,37.4889,37.4594,37.4889,42600.0
2011-06-03 13:35:00,50.8,50.82,50.77,50.79,33600.0,37.4889,37.5037,37.4668,37.4815,33600.0
2011-06-03 13:40:00,50.79,50.8,50.76,50.76,31800.0,37.4815,37.4889,37.4594,37.4594,31800.0
2011-06-03 13:45:00,50.77,50.78,50.75,50.77,28600.0,37.4668,37.4742,37.452,37.4668,28600.0
2011-06-03 13:50:00,50.77,50.77,50.75,50.77,42600.0,37.4668,37.4668,37.452,37.4668,42600.0
2011-06-03 13:55:00,50.77,50.77,50.68,50.7,66000.0,37.4668,37.4668,37.4004,37.4151,66000.0
2011-06-03 14:00:00,50.7,50.7,50.65,50.68,49000.0,37.4151,37.4151,37.3782,37.4004,49000.0
2011-06-03 14:05:00,50.69,50.7,50.65,50.65,28800.0,37.4077,37.4151,37.3782,37.3782,28800.0
2011-06-03 14:10:00,50.65,50.71,50.64,50.68,34000.0,37.3782,37.4225,37.3708,37.4004,34000.0
2011-06-03 14:15:00,50.69,50.79,50.69,50.78,71200.0,37.4077,37.4815,37.4077,37.4742,71200.0
2011-06-03 14:20:00,50.79,50.81,50.75,50.77,58000.0,37.4815,37.4963,37.452,37.4668,58000.0
2011-06-03 14:25:00,50.77,50.81,50.74,50.75,50000.0,37.4668,37.4963,37.4446,37.452,50000.0
2011-06-03 14:30:00,50.76,50.77,50.7,50.73,116600.0,37.4594,37.4668,37.4151,37.4373,116600.0
2011-06-03 14:35:00,50.73,50.74,50.64,50.65,63800.0,37.4373,37.4446,37.3708,37.3782,63800.0
2011-06-03 14:40:00,50.65,50.66,50.62,50.66,53400.0,37.3782,37.3856,37.3561,37.3856,53400.0
2011-06-03 14:45:00,50.66,50.67,50.62,50.65,80600.0,37.3856,37.393,37.3561,37.3782,80600.0
2011-06-03 14:50:00,50.65,50.68,50.63,50.65,57800.0,37.3782,37.4004,37.3635,37.3782,57800.0
2011-06-03 14:55:00,50.65,50.66,50.52,50.53,62200.0,37.3782,37.3856,37.2823,37.2897,62200.0
2011-06-03 15:00:00,50.53,50.55,50.49,50.53,78200.0,37.2897,37.3044,37.2601,37.2897,78200.0
2011-06-03 15:05:00,50.52,50.53,50.49,50.51,42000.0,37.2823,37.2897,37.2601,37.2749,42000.0
2011-06-03 15:10:00,50.51,50.54,50.49,50.52,78000.0,37.2749,37.297,37.2601,37.2823,78000.0
2011-06-03 15:15:00,50.52,50.58,50.49,50.49,63600.0,37.2823,37.3266,37.2601,37.2601,63600.0
2011-06-03 15:20:00,50.49,50.59,50.49,50.58,76600.0,37.2601,37.3339,37.2601,37.3266,76600.0
2011-06-03 15:25:00,50.58,50.6,50.55,50.56,75400.0,37.3266,37.3413,37.3044,37.3118,75400.0
2011-06-03 15:30:00,50.56,50.6,50.56,50.57,86400.0,37.3118,37.3413,37.3118,37.3192,86400.0
2011-06-03 15:35:00,50.56,50.65,50.56,50.65,70800.0,37.3118,37.3782,37.3118,37.3782,70800.0
2011-06-03 15:40:00,50.65,50.74,50.65,50.67,70800.0,37.3782,37.4446,37.3782,37.393,70800.0
2011-06-03 15:45:00,50.66,50.66,50.57,50.58,120200.0,37.3856,37.3856,37.3192,37.3266,120200.0
2011-06-03 15:50:00,50.58,50.6,50.56,50.56,269400.0,37.3266,37.3413,37.3118,37.3118,269400.0
2011-06-03 15:55:00,50.57,50.64,50.55,50.58,215600.0,37.3192,37.3708,37.3044,37.3266,215600.0
2011-06-06 09:30:00,50.45,50.54,50.4,50.47,73400.0,37.2306,37.297,37.1937,37.2454,73400.0
2011-06-06 09:35:00,50.47,50.86,50.45,50.8,27200.0,37.2454,37.5332,37.2306,37.4889,27200.0
2011-06-06 09:40:00,50.82,50.84,50.65,50.69,27600.0,37.5037,37.5184,37.3782,37.4077,27600.0
2011-06-06 09:45:00,50.7,50.7,50.52,50.53,38400.0,37.4151,37.4151,37.2823,37.2897,38400.0
2011-06-06 09:50:00,50.54,50.55,50.49,50.51,32200.0,37.297,37.3044,37.2601,37.2749,32200.0
2011-06-06 09:55:00,50.51,50.53,50.49,50.52,29800.0,37.2749,37.2897,37.2601,37.2823,29800.0
2011-06-06 10:00:00,50.52,50.54,50.37,50.37,46200.0,37.2823,37.297,37.1716,37.1716,46200.0
2011-06-06 10:05:00,50.37,50.38,50.25,50.26,41200.0,37.1716,37.179,37.083,37.0904,41200.0
2011-06-06 10:10:00,50.26,50.36,50.26,50.3,45800.0,37.0904,37.1642,37.0904,37.1199,45800.0
2011-06-06 10:15:00,50.3,50.32,50.21,50.24,31400.0,37.1199,37.1347,37.0535,37.0757,31400.0
2011-06-06 10:20:00,50.22,50.36,50.16,50.32,55400.0,37.0609,37.1642,37.0166,37.1347,55400.0
2011-06-06 10:25:00,50.34,50.47,50.34,50.44,39600.0,37.1494,37.2454,37.1494,37.2232,39600.0
2011-06-06 10:30:00,50.44,50.49,50.41,50.41,29000.0,37.2232,37.2601,37.2011,37.2011,29000.0
2011-06-06 10:35:00,50.4,50.43,50.38,50.4,20400.0,37.1937,37.2159,37.179,37.1937,20400.0
2011-06-06 10:40:00,50.4,50.43,50.36,50.38,22600.0,37.1937,37.2159,37.1642,37.179,22600.0
2011-06-06 10:45:00,50.38,50.38,50.29,50.33,22800.0,37.179,37.179,37.1125,37.1421,22800.0
2011-06-06 10:50:00,50.34,50.48,50.34,50.44,37800.0,37.1494,37.2528,37.1494,37.2232,37800.0
2011-06-06 10:55:00,50.43,50.44,50.37,50.41,41000.0,37.2159,37.2232,37.1716,37.2011,41000.0
2011-06-06 11:00:00,50.41,50.51,50.39,50.5,22800.0,37.2011,37.2749,37.1863,37.2675,22800.0
2011-06-06 11:05:00,50.51,50.53,50.48,50.53,24600.0,37.2749,37.2897,37.2528,37.2897,24600.0
2011-06-06 11:10:00,50.53,50.63,50.53,50.62,30400.0,37.2897,37.3635,37.2897,37.3561,30400.0
2011-06-06 11:15:00,50.62,50.65,50.59,50.6,27000.0,37.3561,37.3782,37.3339,37.3413,27000.0
2011-06-06 11:20:00,50.6,50.71,50.59,50.71,20000.0,37.3413,37.4225,37.3339,37.4225,20000.0
2011-06-06 11:25:00,50.73,50.77,50.73,50.75,26600.0,37.4373,37.4668,37.4373,37.452,26600.0
2011-06-06 11:30:00,50.76,50.77,50.72,50.77,33800.0,37.4594,37.4668,37.4299,37.4668,33800.0
2011-06-06 11:35:00,50.77,50.85,50.77,50.83,30400.0,37.4668,37.5258,37.4668,37.5111,30400.0
2011-06-06 11:40:00,50.82,50.82,50.74,50.74,38400.0,37.5037,37.5037,37.4446,37.4446,38400.0
2011-06-06 11:45:00,50.74,50.76,50.72,50.74,29200.0,37.4446,37.4594,37.4299,37.4446,29200.0
2011-06-06 11:50:00,50.74,50.74,50.7,50.74,18400.0,37.4446,37.4446,37.4151,37.4446,18400.0
2011-06-06 11:55:00,50.74,50.79,50.73,50.73,15800.0,37.4446,37.4815,37.4373,37.4373,15800.0
2011-06-06 12:00:00,50.72,50.72,50.68,50.69,15200.0,37.4299,37.4299,37.4004,37.4077,15200.0
2011-06-06 12:05:00,50.69,50.77,50.66,50.77,12000.0,37.4077,37.4668,37.3856,37.4668,12000.0
2011-06-06 12:10:00,50.77,50.8,50.7,50.74,16600.0,37.4668,37.4889,37.4151,37.4446,16600.0
2011-06-06 12:15:00,50.73,50.73,50.68,50.68,15400.0,37.4373,37.4373,37.4004,37.4004,15400.0
2011-06-06 12:20:00,50.68,50.74,50.65,50.66,26200.0,37.4004,37.4446,37.3782,37.3856,26200.0
2011-06-06 12:25:00,50.65,50.7,50.65,50.67,12400.0,37.3782,37.4151,37.3782,37.393,12400.0
2011-06-06 12:30:00,50.65,50.66,50.58,50.6,11600.0,37.3782,37.3856,37.3266,37.3413,11600.0
2011-06-06 12:35:00,50.59,50.62,50.57,50.61,14800.0,37.3339,37.3561,37.3192,37.3487,14800.0
2011-06-06 12:40:00,50.6,50.6,50.56,50.57,13600.0,37.3413,37.3413,37.3118,37.3192,13600.0
2011-06-06 12:45:00,50.57,50.57,50.49,50.5,13000.0,37.3192,37.3192,37.2601,37.2675,13000.0
2011-06-06 12:50:00,50.5,50.55,50.5,50.54,14200.0,37.2675,37.3044,37.2675,37.297,14200.0
2011-06-06 12:55:00,50.54,50.56,50.52,50.55,15000.0,37.297,37.3118,37.2823,37.3044,15000.0
2011-06-06 13:00:00,50.55,50.55,50.49,50.49,12000.0,37.3044,37.3044,37.2601,37.2601,12000.0
2011-06-06 13:05:00,50.49,50.53,50.49,50.52,26200.0,37.2601,37.2897,37.2601,37.2823,26200.0
2011-06-06 13:10:00,50.52,50.6,50.52,50.6,12400.0,37.2823,37.3413,37.2823,37.3413,12400.0
2011-06-06 13:15:00,50.61,50.65,50.61,50.65,17600.0,37.3487,37.3782,37.3487,37.3782,17600.0
2011-06-06 13:20:00,50.65,50.65,50.58,50.59,24400.0,37.3782,37.3782,37.3266,37.3339,24400.0
2011-06-06 13:25:00,50.6,50.6,50.56,50.57,21000.0,37.3413,37.3413,37.3118,37.3192,21000.0
2011-06-06 13:30:00,50.57,50.59,50.5,50.52,32000.0,37.3192,37.3339,37.2675,37.2823,32000.0
2011-06-06 13:35:00,50.52,50.56,50.52,50.55,20200.0,37.2823,37.3118,37.2823,37.3044,20200.0
2011-06-06 13:40:00,50.56,50.56,50.49,50.49,46800.0,37.3118,37.3118,37.2601,37.2601,46800.0
2011-06-06 13:45:00,50.49,50.55,50.49,50.53,85200.0,37.2601,37.3044,37.2601,37.2897,85200.0
2011-06-06 13:50:00,50.52,50.56,50.51,50.54,24400.0,37.2823,37.3118,37.2749,37.297,24400.0
2011-06-06 13:55:00,50.53,50.56,50.5,50.55,61600.0,37.2897,37.3118,37.2675,37.3044,61600.0
2011-06-06 14:00:00,50.55,50.62,50.55,50.57,43800.0,37.3044,37.3561,37.3044,37.3192,43800.0
2011-06-06 14:05:00,50.57,50.6,50.51,50.6,23000.0,37.3192,37.3413,37.2749,37.3413,23000.0
2011-06-06 14:10:00,50.59,50.6,50.56,50.56,18200.0,37.3339,37.3413,37.3118,37.3118,18200.0
2011-06-06 14:15:00,50.56,50.57,50.52,50.55,15400.0,37.3118,37.3192,37.2823,37.3044,15400.0
2011-06-06 14:20:00,50.55,50.6,50.55,50.57,26000.0,37.3044,37.3413,37.3044,37.3192,26000.0
2011-06-06 14:25:00,50.57,50.58,50.52,50.52,15200.0,37.3192,37.3266,37.2823,37.2823,15200.0
2011-06-06 14:30:00,50.51,50.57,50.51,50.56,22400.0,37.2749,37.3192,37.2749,37.3118,22400.0
2011-06-06 14:35:00,50.56,50.58,50.51,50.52,23600.0,37.3118,37.3266,37.2749,37.2823,23600.0
2011-06-06 14:40:00,50.52,50.54,50.49,50.5,104000.0,37.2823,37.297,37.2601,37.2675,104000.0
2011-06-06 14:45:00,50.5,50.51,50.43,50.47,91000.0,37.2675,37.2749,37.2159,37.2454,91000.0
2011-06-06 14:50:00,50.49,50.49,50.4,50.42,40200.0,37.2601,37.2601,37.1937,37.2085,40200.0
2011-06-06 14:55:00,50.42,50.42,50.32,50.33,101800.0,37.2085,37.2085,37.1347,37.1421,101800.0
2011-06-06 15:00:00,50.33,50.34,50.27,50.27,96600.0,37.1421,37.1494,37.0978,37.0978,96600.0
2011-06-06 15:05:00,50.27,50.28,50.18,50.19,91600.0,37.0978,37.1052,37.0314,37.0388,91600.0
2011-06-06 15:10:00,50.19,50.22,50.09,50.17,78200.0,37.0388,37.0609,36.965,37.024,78200.0
2011-06-06 15:15:00,50.2,50.24,50.17,50.23,65200.0,37.0461,37.0757,37.024,37.0683,65200.0
2011-06-06 15:20:00,50.23,50.23,50.17,50.21,48600.0,37.0683,37.0683,37.024,37.0535,48600.0
2011-06-06 15:25:00,50.23,50.23,50.16,50.19,56800.0,37.0683,37.0683,37.0166,37.0388,56800.0
2011-06-06 15:30:00,50.19,50.25,50.18,50.24,91200.0,37.0388,37.083,37.0314,37.0757,91200.0
2011-06-06 15:35:00,50.24,50.25,50.21,50.23,67400.0,37.0757,37.083,37.0535,37.0683,67400.0
2011-06-06 15:40:00,50.23,50.33,50.23,50.29,104600.0,37.0683,37.1421,37.0683,37.1125,104600.0
2011-06-06 15:45:00,50.29,50.3,50.21,50.22,120600.0,37.1125,37.1199,37.0535,37.0609,120600.0
2011-06-06 15:50:00,50.22,50.22,50.13,50.15,175600.0,37.0609,37.0609,36.9945,37.0092,175600.0
2011-06-06 15:55:00,50.15,50.18,50.05,50.06,442200.0,37.0092,37.0314,36.9354,36.9428,442200.0
2011-06-07 09:30:00,50.27,50.34,50.16,50.27,147400.0,37.0978,37.1494,37.0166,37.0978,147400.0
2011-06-07 09:35:00,50.27,50.33,50.18,50.33,61600.0,37.0978,37.1421,37.0314,37.1421,61600.0
2011-06-07 09:40:00,50.31,50.34,50.19,50.25,34400.0,37.1273,37.1494,37.0388,37.083,34400.0
2011-06-07 09:45:00,50.24,50.32,50.2,50.29,37200.0,37.0757,37.1347,37.0461,37.1125,37200.0
2011-06-07 09:50:00,50.29,50.32,50.21,50.25,60600.0,37.1125,37.1347,37.0535,37.083,60600.0
2011-06-07 09:55:00,50.25,50.38,50.21,50.37,82200.0,37.083,37.179,37.0535,37.1716,82200.0
2011-06-07 10:00:00,50.36,50.44,50.32,50.37,39000.0,37.1642,37.2232,37.1347,37.1716,39000.0
2011-06-07 10:05:00,50.37,50.42,50.32,50.32,55200.0,37.1716,37.2085,37.1347,37.1347,55200.0
2011-06-07 10:10:00,50.32,50.33,50.23,50.24,104200.0,37.1347,37.1421,37.0683,37.0757,104200.0
2011-06-07 10:15:00,50.25,50.38,50.25,50.37,75600.0,37.083,37.179,37.083,37.1716,75600.0
2011-06-07 10:20:00,50.38,50.44,50.38,50.43,54000.0,37.179,37.2232,37.179,37.2159,54000.0
2011-06-07 10:25:00,50.43,50.49,50.38,50.38,69000.0,37.2159,37.2601,37.179,37.179,69000.0
2011-06-07 10:30:00,50.38,50.42,50.27,50.3,108000.0,37.179,37.2085,37.0978,37.1199,108000.0
2011-06-07 10:35:00,50.3,50.37,50.3,50.35,21800.0,37.1199,37.1716,37.1199,37.1568,21800.0
2011-06-07 10:40:00,50.35,50.37,50.3,50.32,34000.0,37.1568,37.1716,37.1199,37.1347,34000.0
2011-06-07 10:45:00,50.33,50.34,50.28,50.32,34600.0,37.1421,37.1494,37.1052,37.1347,34600.0
2011-06-07 10:50:00,50.32,50.33,50.28,50.3,26000.0,37.1347,37.1421,37.1052,37.1199,26000.0
2011-06-07 10:55:00,50.28,50.35,50.23,50.35,33400.0,37.1052,37.1568,37.0683,37.1568,33400.0
2011-06-07 11:00:00,50.34,50.35,50.25,50.27,36000.0,37.1494,37.1568,37.083,37.0978,36000.0
2011-06-07 11:05:00,50.24,50.27,50.17,50.19,103600.0,37.0757,37.0978,37.024,37.0388,103600.0
2011-06-07 11:10:00,50.18,50.24,50.16,50.24,52000.0,37.0314,37.0757,37.0166,37.0757,52000.0
2011-06-07 11:15:00,50.24,50.37,50.23,50.36,40400.0,37.0757,37.1716,37.0683,37.1642,40400.0
2011-06-07 11:20:00,50.36,50.4,50.34,50.35,41200.0,37.1642,37.1937,37.1494,37.1568,41200.0
2011-06-07 11:25:00,50.35,50.39,50.34,50.36,49800.0,37.1568,37.1863,37.1494,37.1642,49800.0
2011-06-07 11:30:00,50.35,50.39,50.33,50.36,58200.0,37.1568,37.1863,37.1421,37.1642,58200.0
2011-06-07 11:35:00,50.35,50.41,50.34,50.39,46800.0,37.1568,37.2011,37.1494,37.1863,46800.0
2011-06-07 11:40:00,50.39,50.43,50.33,50.34,95000.0,37.1863,37.2159,37.1421,37.1494,95000.0
2011-06-07 11:45:00,50.34,50.41,50.34,50.4,18200.0,37.1494,37.2011,37.1494,37.1937,18200.0
2011-06-07 11:50:00,50.4,50.47,50.4,50.44,23200.0,37.1937,37.2454,37.1937,37.2232,23200.0
2011-06-07 11:55:00,50.43,50.43,50.35,50.42,26000.0,37.2159,37.2159,37.1568,37.2085,26000.0
2011-06-07 12:00:00,50.42,50.42,50.38,50.38,13800.0,37.2085,37.2085,37.179,37.179,13800.0
2011-06-07 12:05:00,50.39,50.41,50.35,50.4,37600.0,37.1863,37.2011,37.1568,37.1937,37600.0
2011-06-07 12:10:00,50.4,50.41,50.39,50.39,17600.0,37.1937,37.2011,37.1863,37.1863,17600.0
2011-06-07 12:15:00,50.39,50.41,50.35,50.39,30000.0,37.1863,37.2011,37.1568,37.1863,30000.0
2011-06-07 12:20:00,50.39,50.44,50.38,50.44,18600.0,37.1863,37.2232,37.179,37.2232,18600.0
2011-06-07 12:25:00,50.45,50.5,50.45,50.46,50600.0,37.2306,37.2675,37.2306,37.238,50600.0
2011-06-07 12:30:00,50.46,50.49,50.45,50.48,24800.0,37.238,37.2601,37.2306,37.2528,24800.0
2011-06-07 12:35:00,50.47,50.48,50.44,50.48,14400.0,37.2454,37.2528,37.2232,37.2528,14400.0
2011-06-07 12:40:00,50.48,50.48,50.42,50.46,24000.0,37.2528,37.2528,37.2085,37.238,24000.0
2011-06-07 12:45:00,50.46,50.48,50.42,50.42,29200.0,37.238,37.2528,37.2085,37.2085,29200.0
2011-06-07 12:50:00,50.45,50.51,50.43,50.5,24600.0,37.2306,37.2749,37.2159,37.2675,24600.0
2011-06-07 12:55:00,50.5,50.55,50.47,50.54,29800.0,37.2675,37.3044,37.2454,37.297,29800.0
2011-06-07 13:00:00,50.54,50.54,50.47,50.51,30600.0,37.297,37.297,37.2454,37.2749,30600.0
2011-06-07 13:05:00,50.52,50.57,50.52,50.54,25000.0,37.2823,37.3192,37.2823,37.297,25000.0
2011-06-07 13:10:00,50.52,50.57,50.5,50.51,19200.0,37.2823,37.3192,37.2675,37.2749,19200.0
2011-06-07 13:15:00,50.51,50.52,50.47,50.49,25600.0,37.2749,37.2823,37.2454,37.2601,25600.0
2011-06-07 13:20:00,50.48,50.49,50.43,50.45,39600.0,37.2528,37.2601,37.2159,37.2306,39600.0
2011-06-07 13:25:00,50.45,50.46,50.43,50.44,33000.0,37.2306,37.238,37.2159,37.2232,33000.0
2011-06-07 13:30:00,50.44,50.49,50.44,50.49,29400.0,37.2232,37.2601,37.2232,37.2601,29400.0
2011-06-07 13:35:00,50.49,50.51,50.46,50.49,25400.0,37.2601,37.2749,37.238,37.2601,25400.0
2011-06-07 13:40:00,50.48,50.51,50.45,50.48,22000.0,37.2528,37.2749,37.2306,37.2528,22000.0
2011-06-07 13:45:00,50.49,50.49,50.43,50.44,35000.0,37.2601,37.2601,37.2159,37.2232,35000.0
2011-06-07 13:50:00,50.44,50.49,50.43,50.49,30800.0,37.2232,37.2601,37.2159,37.2601,30800.0
2011-06-07 13:55:00,50.48,50.52,50.48,50.51,29400.0,37.2528,37.2823,37.2528,37.2749,29400.0
2011-06-07 14:00:00,50.51,50.59,50.5,50.57,51000.0,37.2749,37.3339,37.2675,37.3192,51000.0
2011-06-07 14:05:00,50.56,50.67,50.55,50.67,43400.0,37.3118,37.393,37.3044,37.393,43400.0
2011-06-07 14:10:00,50.67,50.67,50.6,50.63,82600.0,37.393,37.393,37.3413,37.3635,82600.0
2011-06-07 14:15:00,50.63,50.7,50.62,50.7,43000.0,37.3635,37.4151,37.3561,37.4151,43000.0
2011-06-07 14:20:00,50.7,50.71,50.62,50.63,63200.0,37.4151,37.4225,37.3561,37.3635,63200.0
2011-06-07 14:25:00,50.62,50.66,50.6,50.66,33600.0,37.3561,37.3856,37.3413,37.3856,33600.0
2011-06-07 14:30:00,50.65,50.66,50.58,50.65,80600.0,37.3782,37.3856,37.3266,37.3782,80600.0
2011-06-07 14:35:00,50.65,50.65,50.6,50.63,69800.0,37.3782,37.3782,37.3413,37.3635,69800.0
2011-06-07 14:40:00,50.63,50.65,50.6,50.65,35200.0,37.3635,37.3782,37.3413,37.3782,35200.0
2011-06-07 14:45:00,50.65,50.69,50.65,50.65,35600.0,37.3782,37.4077,37.3782,37.3782,35600.0
2011-06-07 14:50:00,50.65,50.69,50.63,50.68,63600.0,37.3782,37.4077,37.3635,37.4004,63600.0
2011-06-07 14:55:00,50.68,50.68,50.62,50.67,47000.0,37.4004,37.4004,37.3561,37.393,47000.0
2011-06-07 15:00:00,50.66,50.71,50.65,50.68,65400.0,37.3856,37.4225,37.3782,37.4004,65400.0
2011-06-07 15:05:00,50.67,50.69,50.63,50.63,51400.0,37.393,37.4077,37.3635,37.3635,51400.0
2011-06-07 15:10:00,50.64,50.67,50.63,50.65,46000.0,37.3708,37.393,37.3635,37.3782,46000.0
2011-06-07 15:15:00,50.65,50.69,50.64,50.68,75600.0,37.3782,37.4077,37.3708,37.4004,75600.0
2011-06-07 15:20:00,50.69,50.69,50.6,50.63,65200.0,37.4077,37.4077,37.3413,37.3635,65200.0
2011-06-07 15:25:00,50.63,50.65,50.62,50.63,53200.0,37.3635,37.3782,37.3561,37.3635,53200.0
2011-06-07 15:30:00,50.63,50.63,50.56,50.58,65000.0,37.3635,37.3635,37.3118,37.3266,65000.0
2011-06-07 15:35:00,50.58,50.63,50.58,50.6,45400.0,37.3266,37.3635,37.3266,37.3413,45400.0
2011-06-07 15:40:00,50.6,50.6,50.48,50.51,136200.0,37.3413,37.3413,37.2528,37.2749,136200.0
2011-06-07 15:45:00,50.51,50.57,50.42,50.45,156000.0,37.2749,37.3192,37.2085,37.2306,156000.0
2011-06-07 15:50:00,50.45,50.46,50.35,50.45,109600.0,37.2306,37.238,37.1568,37.2306,109600.0
2011-06-07 15:55:00,50.44,50.45,50.31,50.33,224400.0,37.2232,37.2306,37.1273,37.1421,224400.0
2011-06-08 09:30:00,50.03,50.2,49.93,50.16,185000.0,36.9207,37.0461,36.8469,37.0166,185000.0
2011-06-08 09:35:00,50.17,50.28,50.13,50.19,77400.0,37.024,37.1052,36.9945,37.0388,77400.0
2011-06-08 09:40:00,50.22,50.43,50.21,50.4,91600.0,37.0609,37.2159,37.0535,37.1937,91600.0
2011-06-08 09:45:00,50.4,50.4,50.2,50.21,94200.0,37.1937,37.1937,37.0461,37.0535,94200.0
2011-06-08 09:50:00,50.2,50.22,50.11,50.13,48200.0,37.0461,37.0609,36.9797,36.9945,48200.0
2011-06-08 09:55:00,50.13,50.14,49.99,50.05,144800.0,36.9945,37.0019,36.8912,36.9354,144800.0
2011-06-08 10:00:00,50.05,50.27,50.04,50.24,142600.0,36.9354,37.0978,36.9281,37.0757,142600.0
2011-06-08 10:05:00,50.24,50.29,50.2,50.29,119000.0,37.0757,37.1125,37.0461,37.1125,119000.0
2011-06-08 10:10:00,50.29,50.42,50.24,50.28,204000.0,37.1125,37.2085,37.0757,37.1052,204000.0
2011-06-08 10:15:00,50.28,50.35,50.27,50.27,117400.0,37.1052,37.1568,37.0978,37.0978,117400.0
2011-06-08 10:20:00,50.27,50.34,50.23,50.24,50600.0,37.0978,37.1494,37.0683,37.0757,50600.0
2011-06-08 10:25:00,50.24,50.38,50.23,50.34,33000.0,37.0757,37.179,37.0683,37.1494,33000.0
2011-06-08 10:30:00,50.35,50.35,50.15,50.15,32400.0,37.1568,37.1568,37.0092,37.0092,32400.0
2011-06-08 10:35:00,50.17,50.26,50.17,50.19,32200.0,37.024,37.0904,37.024,37.0388,32200.0
2011-06-08 10:40:00,50.17,50.24,50.16,50.2,28800.0,37.024,37.0757,37.0166,37.0461,28800.0
2011-06-08 10:45:00,50.21,50.28,50.2,50.27,56000.0,37.0535,37.1052,37.0461,37.0978,56000.0
2011-06-08 10:50:00,50.26,50.38,50.26,50.38,61600.0,37.0904,37.179,37.0904,37.179,61600.0
2011-06-08 10:55:00,50.38,50.4,50.32,50.35,68200.0,37.179,37.1937,37.1347,37.1568,68200.0
2011-06-08 11:00:00,50.35,50.52,50.35,50.52,67200.0,37.1568,37.2823,37.1568,37.2823,67200.0
2011-06-08 11:05:00,50.51,50.53,50.42,50.42,42800.0,37.2749,37.2897,37.2085,37.2085,42800.0
2011-06-08 11:10:00,50.41,50.43,50.31,50.32,40600.0,37.2011,37.2159,37.1273,37.1347,40600.0
2011-06-08 11:15:00,50.3,50.31,50.16,50.17,67800.0,37.1199,37.1273,37.0166,37.024,67800.0
2011-06-08 11:20:00,50.17,50.17,50.09,50.17,81200.0,37.024,37.024,36.965,37.024,81200.0
2011-06-08 11:25:00,50.17,50.19,50.1,50.12,50000.0,37.024,37.0388,36.9723,36.9871,50000.0
2011-06-08 11:30:00,50.11,50.14,50.08,50.1,40800.0,36.9797,37.0019,36.9576,36.9723,40800.0
2011-06-08 11:35:00,50.12,50.2,50.11,50.19,24800.0,36.9871,37.0461,36.9797,37.0388,24800.0
2011-06-08 11:40:00,50.18,50.22,50.15,50.19,29400.0,37.0314,37.0609,37.0092,37.0388,29400.0
2011-06-08 11:45:00,50.19,50.24,50.15,50.2,35600.0,37.0388,37.0757,37.0092,37.0461,35600.0
2011-06-08 11:50:00,50.2,50.3,50.2,50.3,28200.0,37.0461,37.1199,37.0461,37.1199,28200.0
2011-06-08 11:55:00,50.3,50.41,50.3,50.37,33200.0,37.1199,37.2011,37.1199,37.1716,33200.0
2011-06-08 12:00:00,50.38,50.41,50.35,50.37,30000.0,37.179,37.2011,37.1568,37.1716,30000.0
2011-06-08 12:05:00,50.35,50.4,50.31,50.4,26400.0,37.1568,37.1937,37.1273,37.1937,26400.0
2011-06-08 12:10:00,50.39,50.42,50.35,50.36,17000.0,37.1863,37.2085,37.1568,37.1642,17000.0
2011-06-08 12:15:00,50.36,50.4,50.35,50.36,20000.0,37.1642,37.1937,37.1568,37.1642,20000.0
2011-06-08 12:20:00,50.35,50.42,50.3,50.32,51200.0,37.1568,37.2085,37.1199,37.1347,51200.0
2011-06-08 12:25:00,50.33,50.35,50.26,50.32,33200.0,37.1421,37.1568,37.0904,37.1347,33200.0
2011-06-08 12:30:00,50.33,50.33,50.3,50.3,22000.0,37.1421,37.1421,37.1199,37.1199,22000.0
2011-06-08 12:35:00,50.3,50.33,50.24,50.31,30800.0,37.1199,37.1421,37.0757,37.1273,30800.0
2011-06-08 12:40:00,50.31,50.33,50.27,50.33,20600.0,37.1273,37.1421,37.0978,37.1421,20600.0
2011-06-08 12:45:00,50.3,50.36,50.29,50.33,13800.0,37.1199,37.1642,37.1125,37.1421,13800.0
2011-06-08 12:50:00,50.32,50.39,50.31,50.36,24000.0,37.1347,37.1863,37.1273,37.1642,24000.0
2011-06-08 12:55:00,50.37,50.46,50.35,50.45,46400.0,37.1716,37.238,37.1568,37.2306,46400.0
2011-06-08 13:00:00,50.44,50.48,50.42,50.43,38600.0,37.2232,37.2528,37.2085,37.2159,38600.0
2011-06-08 13:05:00,50.43,50.44,50.39,50.4,25600.0,37.2159,37.2232,37.1863,37.1937,25600.0
2011-06-08 13:10:00,50.4,50.4,50.31,50.31,20400.0,37.1937,37.1937,37.1273,37.1273,20400.0
2011-06-08 13:15:00,50.31,50.35,50.29,50.34,21400.0,37.1273,37.1568,37.1125,37.1494,21400.0
2011-06-08 13:20:00,50.33,50.37,50.29,50.3,27600.0,37.1421,37.1716,37.1125,37.1199,27600.0
2011-06-08 13:25:00,50.3,50.32,50.27,50.29,17600.0,37.1199,37.1347,37.0978,37.1125,17600.0
2011-06-08 13:30:00,50.29,50.31,50.17,50.21,32800.0,37.1125,37.1273,37.024,37.0535,32800.0
2011-06-08 13:35:00,50.2,50.2,50.1,50.1,45400.0,37.0461,37.0461,36.9723,36.9723,45400.0
2011-06-08 13:40:00,50.09,50.13,49.99,50.0,96000.0,36.965,36.9945,36.8912,36.8985,96000.0
2011-06-08 13:45:00,50.01,50.07,50.01,50.04,19800.0,36.9059,36.9502,36.9059,36.9281,19800.0
2011-06-08 13:50:00,50.04,50.07,49.99,50.01,40200.0,36.9281,36.9502,36.8912,36.9059,40200.0
2011-06-08 13:55:00,50.01,50.03,49.99,50.02,112600.0,36.9059,36.9207,36.8912,36.9133,112600.0
2011-06-08 14:00:00,50.02,50.12,50.01,50.05,96200.0,36.9133,36.9871,36.9059,36.9354,96200.0
2011-06-08 14:05:00,50.06,50.12,50.02,50.05,34400.0,36.9428,36.9871,36.9133,36.9354,34400.0
2011-06-08 14:10:00,50.05,50.05,49.99,50.02,57200.0,36.9354,36.9354,36.8912,36.9133,57200.0
2011-06-08 14:15:00,50.02,50.1,50.01,50.09,39400.0,36.9133,36.9723,36.9059,36.965,39400.0
2011-06-08 14:20:00,50.1,50.1,50.01,50.06,101800.0,36.9723,36.9723,36.9059,36.9428,101800.0
2011-06-08 14:25:00,50.07,50.12,50.06,50.08,46000.0,36.9502,36.9871,36.9428,36.9576,46000.0
2011-06-08 14:30:00,50.08,50.19,50.06,50.14,45600.0,36.9576,37.0388,36.9428,37.0019,45600.0
2011-06-08 14:35:00,50.15,50.26,50.15,50.18,83200.0,37.0092,37.0904,37.0092,37.0314,83200.0
2011-06-08 14:40:00,50.19,50.22,50.12,50.12,46600.0,37.0388,37.0609,36.9871,36.9871,46600.0
2011-06-08 14:45:00,50.14,50.16,50.1,50.1,45000.0,37.0019,37.0166,36.9723,36.9723,45000.0
2011-06-08 14:50:00,50.11,50.13,50.07,50.09,58000.0,36.9797,36.9945,36.9502,36.965,58000.0
2011-06-08 14:55:00,50.09,50.12,50.04,50.04,53800.0,36.965,36.9871,36.9281,36.9281,53800.0
2011-06-08 15:00:00,50.05,50.09,50.02,50.09,53600.0,36.9354,36.965,36.9133,36.965,53600.0
2011-06-08 15:05:00,50.09,50.1,50.06,50.08,57000.0,36.965,36.9723,36.9428,36.9576,57000.0
2011-06-08 15:10:00,50.09,50.1,50.0,50.01,70800.0,36.965,36.9723,36.8985,36.9059,70800.0
2011-06-08 15:15:00,50.02,50.02,49.99,50.01,125400.0,36.9133,36.9133,36.8912,36.9059,125400.0
2011-06-08 15:20:00,50.01,50.04,49.99,50.0,84400.0,36.9059,36.9281,36.8912,36.8985,84400.0
2011-06-08 15:25:00,50.0,50.02,49.98,49.99,137600.0,36.8985,36.9133,36.8838,36.8912,137600.0
2011-06-08 15:30:00,49.99,50.05,49.95,49.96,97400.0,36.8912,36.9354,36.8616,36.869,97400.0
2011-06-08 15:35:00,49.95,49.95,49.88,49.88,98600.0,36.8616,36.8616,36.81,36.81,98600.0
2011-06-08 15:40:00,49.88,49.92,49.85,49.92,103200.0,36.81,36.8395,36.7878,36.8395,103200.0
2011-06-08 15:45:00,49.92,50.02,49.88,49.95,140400.0,36.8395,36.9133,36.81,36.8616,140400.0
2011-06-08 15:50:00,49.96,49.97,49.9,49.93,151200.0,36.869,36.8764,36.8247,36.8469,151200.0
2011-06-08 15:55:00,49.93,49.95,49.87,49.88,305600.0,36.8469,36.8616,36.8026,36.81,305600.0
2011-06-09 09:30:00,49.91,50.16,49.91,50.09,96800.0,36.8321,37.0166,36.8321,36.965,96800.0
2011-06-09 09:35:00,50.08,50.17,50.01,50.13,40600.0,36.9576,37.024,36.9059,36.9945,40600.0
2011-06-09 09:40:00,50.13,50.24,50.12,50.24,36400.0,36.9945,37.0757,36.9871,37.0757,36400.0
2011-06-09 09:45:00,50.23,50.34,50.2,50.33,102600.0,37.0683,37.1494,37.0461,37.1421,102600.0
2011-06-09 09:50:00,50.3,50.33,50.27,50.31,42200.0,37.1199,37.1421,37.0978,37.1273,42200.0
2011-06-09 09:55:00,50.3,50.35,50.17,50.33,73200.0,37.1199,37.1568,37.024,37.1421,73200.0
2011-06-09 10:00:00,50.35,50.43,50.32,50.43,52000.0,37.1568,37.2159,37.1347,37.2159,52000.0
2011-06-09 10:05:00,50.44,50.49,50.38,50.43,52600.0,37.2232,37.2601,37.179,37.2159,52600.0
2011-06-09 10:10:00,50.43,50.46,50.34,50.35,60400.0,37.2159,37.238,37.1494,37.1568,60400.0
2011-06-09 10:15:00,50.37,50.37,50.3,50.33,25000.0,37.1716,37.1716,37.1199,37.1421,25000.0
2011-06-09 10:20:00,50.33,50.39,50.24,50.26,30000.0,37.1421,37.1863,37.0757,37.0904,30000.0
2011-06-09 10:25:00,50.26,50.33,50.24,50.26,66200.0,37.0904,37.1421,37.0757,37.0904,66200.0
2011-06-09 10:30:00,50.26,50.5,50.24,50.45,69000.0,37.0904,37.2675,37.0757,37.2306,69000.0
2011-06-09 10:35:00,50.46,50.52,50.44,50.44,23600.0,37.238,37.2823,37.2232,37.2232,23600.0
2011-06-09 10:40:00,50.46,50.55,50.45,50.45,39000.0,37.238,37.3044,37.2306,37.2306,39000.0
2011-06-09 10:45:00,50.45,50.54,50.42,50.54,24200.0,37.2306,37.297,37.2085,37.297,24200.0
2011-06-09 10:50:00,50.55,50.65,50.54,50.58,46800.0,37.3044,37.3782,37.297,37.3266,46800.0
2011-06-09 10:55:00,50.57,50.6,50.52,50.59,21000.0,37.3192,37.3413,37.2823,37.3339,21000.0
2011-06-09 11:00:00,50.57,50.57,50.5,50.52,37800.0,37.3192,37.3192,37.2675,37.2823,37800.0
2011-06-09 11:05:00,50.52,50.55,50.49,50.5,47200.0,37.2823,37.3044,37.2601,37.2675,47200.0
2011-06-09 11:10:00,50.49,50.52,50.46,50.5,26200.0,37.2601,37.2823,37.238,37.2675,26200.0
2011-06-09 11:15:00,50.5,50.54,50.5,50.53,24400.0,37.2675,37.297,37.2675,37.2897,24400.0
2011-06-09 11:20:00,50.53,50.57,50.52,50.53,16000.0,37.2897,37.3192,37.2823,37.2897,16000.0
2011-06-09 11:25:00,50.53,50.55,50.49,50.53,33600.0,37.2897,37.3044,37.2601,37.2897,33600.0
2011-06-09 11:30:00,50.54,50.63,50.54,50.6,20400.0,37.297,37.3635,37.297,37.3413,20400.0
2011-06-09 11:35:00,50.6,50.61,50.58,50.58,23400.0,37.3413,37.3487,37.3266,37.3266,23400.0
2011-06-09 11:40:00,50.58,50.6,50.54,50.57,17200.0,37.3266,37.3413,37.297,37.3192,17200.0
2011-06-09 11:45:00,50.58,50.65,50.57,50.64,36400.0,37.3266,37.3782,37.3192,37.3708,36400.0
2011-06-09 11:50:00,50.65,50.83,50.65,50.77,66600.0,37.3782,37.5111,37.3782,37.4668,66600.0
2011-06-09 11:55:00,50.76,50.79,50.69,50.69,19200.0,37.4594,37.4815,37.4077,37.4077,19200.0
2011-06-09 12:00:00,50.69,50.74,50.68,50.74,25200.0,37.4077,37.4446,37.4004,37.4446,25200.0
2011-06-09 12:05:00,50.75,50.78,50.74,50.78,22000.0,37.452,37.4742,37.4446,37.4742,22000.0
2011-06-09 12:10:00,50.79,50.83,50.74,50.76,30600.0,37.4815,37.5111,37.4446,37.4594,30600.0
2011-06-09 12:15:00,50.74,50.79,50.74,50.77,25800.0,37.4446,37.4815,37.4446,37.4668,25800.0
2011-06-09 12:20:00,50.78,50.78,50.7,50.72,11800.0,37.4742,37.4742,37.4151,37.4299,11800.0
2011-06-09 12:25:00,50.73,50.74,50.7,50.73,17400.0,37.4373,37.4446,37.4151,37.4373,17400.0
2011-06-09 12:30:00,50.73,50.8,50.72,50.76,67200.0,37.4373,37.4889,37.4299,37.4594,67200.0
2011-06-09 12:35:00,50.76,50.76,50.7,50.72,30800.0,37.4594,37.4594,37.4151,37.4299,30800.0
2011-06-09 12:40:00,50.72,50.76,50.7,50.75,18200.0,37.4299,37.4594,37.4151,37.452,18200.0
2011-06-09 12:45:00,50.74,50.76,50.73,50.73,21800.0,37.4446,37.4594,37.4373,37.4373,21800.0
2011-06-09 12:50:00,50.73,50.76,50.72,50.76,23200.0,37.4373,37.4594,37.4299,37.4594,23200.0
2011-06-09 12:55:00,50.76,50.77,50.73,50.74,19400.0,37.4594,37.4668,37.4373,37.4446,19400.0
2011-06-09 13:00:00,50.74,50.75,50.72,50.72,16000.0,37.4446,37.452,37.4299,37.4299,16000.0
2011-06-09 13:05:00,50.72,50.74,50.71,50.72,23200.0,37.4299,37.4446,37.4225,37.4299,23200.0
2011-06-09 13:10:00,50.72,50.74,50.7,50.73,30600.0,37.4299,37.4446,37.4151,37.4373,30600.0
2011-06-09 13:15:00,50.74,50.82,50.74,50.81,16000.0,37.4446,37.5037,37.4446,37.4963,16000.0
2011-06-09 13:20:00,50.81,50.84,50.81,50.84,10800.0,37.4963,37.5184,37.4963,37.5184,10800.0
2011-06-09 13:25:00,50.85,50.85,50.79,50.8,28000.0,37.5258,37.5258,37.4815,37.4889,28000.0
2011-06-09 13:30:00,50.8,50.81,50.76,50.76,16400.0,37.4889,37.4963,37.4594,37.4594,16400.0
2011-06-09 13:35:00,50.76,50.79,50.72,50.75,37000.0,37.4594,37.4815,37.4299,37.452,37000.0
2011-06-09 13:40:00,50.75,50.77,50.74,50.77,17400.0,37.452,37.4668,37.4446,37.4668,17400.0
2011-06-09 13:45:00,50.78,50.81,50.77,50.81,13800.0,37.4742,37.4963,37.4668,37.4963,13800.0
2011-06-09 13:50:00,50.81,50.85,50.81,50.85,12600.0,37.4963,37.5258,37.4963,37.5258,12600.0
2011-06-09 13:55:00,50.86,50.86,50.77,50.77,25600.0,37.5332,37.5332,37.4668,37.4668,25600.0
2011-06-09 14:00:00,50.76,50.8,50.74,50.8,21800.0,37.4594,37.4889,37.4446,37.4889,21800.0
2011-06-09 14:05:00,50.79,50.8,50.77,50.77,21000.0,37.4815,37.4889,37.4668,37.4668,21000.0
2011-06-09 14:10:00,50.77,50.8,50.77,50.78,17200.0,37.4668,37.4889,37.4668,37.4742,17200.0
2011-06-09 14:15:00,50.77,50.85,50.77,50.85,29000.0,37.4668,37.5258,37.4668,37.5258,29000.0
2011-06-09 14:20:00,50.85,50.86,50.83,50.84,20600.0,37.5258,37.5332,37.5111,37.5184,20600.0
2011-06-09 14:25:00,50.85,50.86,50.81,50.85,21000.0,37.5258,37.5332,37.4963,37.5258,21000.0
2011-06-09 14:30:00,50.84,50.85,50.79,50.79,66400.0,37.5184,37.5258,37.4815,37.4815,66400.0
2011-06-09 14:35:00,50.78,50.82,50.77,50.8,65400.0,37.4742,37.5037,37.4668,37.4889,65400.0
2011-06-09 14:40:00,50.8,50.8,50.72,50.73,99000.0,37.4889,37.4889,37.4299,37.4373,99000.0
2011-06-09 14:45:00,50.73,50.73,50.71,50.72,36200.0,37.4373,37.4373,37.4225,37.4299,36200.0
2011-06-09 14:50:00,50.73,50.74,50.72,50.73,67400.0,37.4373,37.4446,37.4299,37.4373,67400.0
2011-06-09 14:55:00,50.74,50.79,50.72,50.79,124400.0,37.4446,37.4815,37.4299,37.4815,124400.0
2011-06-09 15:00:00,50.79,50.81,50.77,50.79,74400.0,37.4815,37.4963,37.4668,37.4815,74400.0
2011-06-09 15:05:00,50.79,50.79,50.73,50.73,45000.0,37.4815,37.4815,37.4373,37.4373,45000.0
2011-06-09 15:10:00,50.73,50.74,50.73,50.73,75400.0,37.4373,37.4446,37.4373,37.4373,75400.0
2011-06-09 15:15:00,50.74,50.74,50.72,50.73,49400.0,37.4446,37.4446,37.4299,37.4373,49400.0
2011-06-09 15:20:00,50.72,50.76,50.71,50.75,47200.0,37.4299,37.4594,37.4225,37.452,47200.0
2011-06-09 15:25:00,50.74,50.75,50.72,50.73,56000.0,37.4446,37.452,37.4299,37.4373,56000.0
2011-06-09 15:30:00,50.73,50.74,50.68,50.69,101400.0,37.4373,37.4446,37.4004,37.4077,101400.0
2011-06-09 15:35:00,50.69,50.73,50.68,50.72,77400.0,37.4077,37.4373,37.4004,37.4299,77400.0
2011-06-09 15:40:00,50.71,50.79,50.71,50.79,107200.0,37.4225,37.4815,37.4225,37.4815,107200.0
2011-06-09 15:45:00,50.79,50.79,50.67,50.7,185600.0,37.4815,37.4815,37.393,37.4151,185600.0
2011-06-09 15:50:00,50.7,50.7,50.67,50.69,192200.0,37.4151,37.4151,37.393,37.4077,192200.0
2011-06-09 15:55:00,50.68,50.7,50.63,50.65,311600.0,37.4004,37.4151,37.3635,37.3782,311600.0
2011-06-10 09:30:00,50.4,50.59,50.32,50.52,53600.0,37.1937,37.3339,37.1347,37.2823,53600.0
2011-06-10 09:35:00,50.51,50.52,50.38,50.44,30000.0,37.2749,37.2823,37.179,37.2232,30000.0
2011-06-10 09:40:00,50.44,50.55,50.35,50.47,94800.0,37.2232,37.3044,37.1568,37.2454,94800.0
2011-06-10 09:45:00,50.44,50.54,50.43,50.48,81200.0,37.2232,37.297,37.2159,37.2528,81200.0
2011-06-10 09:50:00,50.48,50.48,50.25,50.3,51200.0,37.2528,37.2528,37.083,37.1199,51200.0
2011-06-10 09:55:00,50.3,50.33,50.16,50.19,46800.0,37.1199,37.1421,37.0166,37.0388,46800.0
2011-06-10 10:00:00,50.19,50.22,50.13,50.14,37800.0,37.0388,37.0609,36.9945,37.0019,37800.0
2011-06-10 10:05:00,50.13,50.16,50.0,50.02,65800.0,36.9945,37.0166,36.8985,36.9133,65800.0
2011-06-10 10:10:00,50.03,50.13,50.02,50.1,33200.0,36.9207,36.9945,36.9133,36.9723,33200.0
2011-06-10 10:15:00,50.09,50.17,50.05,50.17,37400.0,36.965,37.024,36.9354,37.024,37400.0
2011-06-10 10:20:00,50.15,50.19,50.07,50.08,65000.0,37.0092,37.0388,36.9502,36.9576,65000.0
2011-06-10 10:25:00,50.07,50.15,50.05,50.13,30000.0,36.9502,37.0092,36.9354,36.9945,30000.0
2011-06-10 10:30:00,50.14,50.16,50.04,50.08,36200.0,37.0019,37.0166,36.9281,36.9576,36200.0
2011-06-10 10:35:00,50.09,50.14,50.09,50.09,30000.0,36.965,37.0019,36.965,36.965,30000.0
2011-06-10 10:40:00,50.09,50.1,49.99,50.05,88800.0,36.965,36.9723,36.8912,36.9354,88800.0
2011-06-10 10:45:00,50.04,50.13,50.03,50.13,27800.0,36.9281,36.9945,36.9207,36.9945,27800.0
2011-06-10 10:50:00,50.13,50.17,49.99,50.01,225200.0,36.9945,37.024,36.8912,36.9059,225200.0
2011-06-10 10:55:00,50.02,50.06,49.93,49.95,128200.0,36.9133,36.9428,36.8469,36.8616,128200.0
2011-06-10 11:00:00,49.95,49.96,49.85,49.86,62400.0,36.8616,36.869,36.7878,36.7952,62400.0
2011-06-10 11:05:00,49.89,49.9,49.78,49.78,63200.0,36.8174,36.8247,36.7362,36.7362,63200.0
2011-06-10 11:10:00,49.78,49.83,49.72,49.77,45200.0,36.7362,36.7731,36.6919,36.7288,45200.0
2011-06-10 11:15:00,49.77,49.92,49.71,49.9,54000.0,36.7288,36.8395,36.6845,36.8247,54000.0
2011-06-10 11:20:00,49.9,49.9,49.85,49.86,50000.0,36.8247,36.8247,36.7878,36.7952,50000.0
2011-06-10 11:25:00,49.86,49.93,49.86,49.88,48800.0,36.7952,36.8469,36.7952,36.81,48800.0
2011-06-10 11:30:00,49.88,49.93,49.85,49.88,34200.0,36.81,36.8469,36.7878,36.81,34200.0
2011-06-10 11:35:00,49.88,49.99,49.87,49.91,39000.0,36.81,36.8912,36.8026,36.8321,39000.0
2011-06-10 11:40:00,49.89,50.0,49.89,50.0,25000.0,36.8174,36.8985,36.8174,36.8985,25000.0
2011-06-10 11:45:00,50.0,50.02,49.95,49.98,35800.0,36.8985,36.9133,36.8616,36.8838,35800.0
2011-06-10 11:50:00,49.99,49.99,49.91,49.97,36400.0,36.8912,36.8912,36.8321,36.8764,36400.0
2011-06-10 11:55:00,49.97,49.99,49.92,49.98,26600.0,36.8764,36.8912,36.8395,36.8838,26600.0
2011-06-10 12:00:00,49.98,50.03,49.98,50.01,18400.0,36.8838,36.9207,36.8838,36.9059,18400.0
2011-06-10 12:05:00,50.01,50.02,49.99,50.01,16400.0,36.9059,36.9133,36.8912,36.9059,16400.0
2011-06-10 12:10:00,50.01,50.01,49.91,49.94,44400.0,36.9059,36.9059,36.8321,36.8543,44400.0
2011-06-10 12:15:00,49.92,50.04,49.92,50.04,22400.0,36.8395,36.9281,36.8395,36.9281,22400.0
2011-06-10 12:20:00,50.04,50.06,50.01,50.01,38400.0,36.9281,36.9428,36.9059,36.9059,38400.0
2011-06-10 12:25:00,49.99,50.04,49.99,50.02,43200.0,36.8912,36.9281,36.8912,36.9133,43200.0
2011-06-10 12:30:00,50.02,50.18,50.01,50.17,152000.0,36.9133,37.0314,36.9059,37.024,152000.0
2011-06-10 12:35:00,50.16,50.23,50.15,50.23,64800.0,37.0166,37.0683,37.0092,37.0683,64800.0
2011-06-10 12:40:00,50.22,50.22,50.13,50.13,36600.0,37.0609,37.0609,36.9945,36.9945,36600.0
2011-06-10 12:45:00,50.13,50.15,50.1,50.11,19800.0,36.9945,37.0092,36.9723,36.9797,19800.0
2011-06-10 12:50:00,50.12,50.16,50.11,50.15,29400.0,36.9871,37.0166,36.9797,37.0092,29400.0
2011-06-10 12:55:00,50.14,50.16,50.12,50.13,20000.0,37.0019,37.0166,36.9871,36.9945,20000.0
2011-06-10 13:00:00,50.12,50.12,50.06,50.08,26000.0,36.9871,36.9871,36.9428,36.9576,26000.0
2011-06-10 13:05:00,50.08,50.15,50.07,50.15,37000.0,36.9576,37.0092,36.9502,37.0092,37000.0
2011-06-10 13:10:00,50.15,50.16,50.02,50.04,64200.0,37.0092,37.0166,36.9133,36.9281,64200.0
2011-06-10 13:15:00,50.05,50.09,50.03,50.09,11000.0,36.9354,36.965,36.9207,36.965,11000.0
2011-06-10 13:20:00,50.09,50.12,50.06,50.07,24600.0,36.965,36.9871,36.9428,36.9502,24600.0
2011-06-10 13:25:00,50.07,50.13,50.06,50.13,21400.0,36.9502,36.9945,36.9428,36.9945,21400.0
2011-06-10 13:30:00,50.13,50.13,50.07,50.09,43200.0,36.9945,36.9945,36.9502,36.965,43200.0
2011-06-10 13:35:00,50.09,50.09,49.99,50.0,62800.0,36.965,36.965,36.8912,36.8985,62800.0
2011-06-10 13:40:00,49.99,50.01,49.95,49.95,101600.0,36.8912,36.9059,36.8616,36.8616,101600.0
2011-06-10 13:45:00,49.95,49.95,49.88,49.91,26200.0,36.8616,36.8616,36.81,36.8321,26200.0
2011-06-10 13:50:00,49.91,49.93,49.89,49.91,33800.0,36.8321,36.8469,36.8174,36.8321,33800.0
2011-06-10 13:55:00,49.91,49.91,49.84,49.88,31600.0,36.8321,36.8321,36.7805,36.81,31600.0
2011-06-10 14:00:00,49.88,50.04,49.88,50.04,30800.0,36.81,36.9281,36.81,36.9281,30800.0
2011-06-10 14:05:00,50.03,50.24,50.02,50.22,111000.0,36.9207,37.0757,36.9133,37.0609,111000.0
2011-06-10 14:10:00,50.22,50.24,50.13,50.22,76800.0,37.0609,37.0757,36.9945,37.0609,76800.0
2011-06-10 14:15:00,50.21,50.31,50.16,50.3,71800.0,37.0535,37.1273,37.0166,37.1199,71800.0
2011-06-10 14:20:00,50.3,50.34,50.25,50.27,133000.0,37.1199,37.1494,37.083,37.0978,133000.0
2011-06-10 14:25:00,50.27,50.29,50.21,50.22,34000.0,37.0978,37.1125,37.0535,37.0609,34000.0
2011-06-10 14:30:00,50.21,50.27,50.16,50.18,55000.0,37.0535,37.0978,37.0166,37.0314,55000.0
2011-06-10 14:35:00,50.16,50.19,50.1,50.1,35800.0,37.0166,37.0388,36.9723,36.9723,35800.0
2011-06-10 14:40:00,50.1,50.18,50.06,50.07,41200.0,36.9723,37.0314,36.9428,36.9502,41200.0
2011-06-10 14:45:00,50.07,50.12,50.06,50.1,59800.0,36.9502,36.9871,36.9428,36.9723,59800.0
2011-06-10 14:50:00,50.1,50.15,50.09,50.12,33600.0,36.9723,37.0092,36.965,36.9871,33600.0
2011-06-10 14:55:00,50.13,50.24,50.12,50.24,62200.0,36.9945,37.0757,36.9871,37.0757,62200.0
2011-06-10 15:00:00,50.24,50.29,50.12,50.13,77800.0,37.0757,37.1125,36.9871,36.9945,77800.0
2011-06-10 15:05:00,50.13,50.15,50.03,50.09,89600.0,36.9945,37.0092,36.9207,36.965,89600.0
2011-06-10 15:10:00,50.09,50.1,50.06,50.09,75600.0,36.965,36.9723,36.9428,36.965,75600.0
2011-06-10 15:15:00,50.1,50.17,50.08,50.14,45200.0,36.9723,37.024,36.9576,37.0019,45200.0
2011-06-10 15:20:00,50.14,50.14,50.03,50.06,42800.0,37.0019,37.0019,36.9207,36.9428,42800.0
2011-06-10 15:25:00,50.06,50.07,49.99,50.02,60800.0,36.9428,36.9502,36.8912,36.9133,60800.0
2011-06-10 15:30:00,50.02,50.05,49.99,50.02,87600.0,36.9133,36.9354,36.8912,36.9133,87600.0
2011-06-10 15:35:00,50.02,50.03,49.97,50.0,112200.0,36.9133,36.9207,36.8764,36.8985,112200.0
2011-06-10 15:40:00,49.99,50.02,49.92,49.95,79000.0,36.8912,36.9133,36.8395,36.8616,79000.0
2011-06-10 15:45:00,49.95,49.95,49.82,49.87,171800.0,36.8616,36.8616,36.7657,36.8026,171800.0
2011-06-10 15:50:00,49.87,49.88,49.79,49.81,124600.0,36.8026,36.81,36.7436,36.7583,124600.0
2011-06-10 15:55:00,49.81,49.84,49.79,49.82,374600.0,36.7583,36.7805,36.7436,36.7657,374600.0
2011-06-13 09:30:00,49.85,50.24,49.74,50.2,159600.0,36.7878,37.0757,36.7067,37.0461,159600.0
2011-06-13 09:35:00,50.24,50.47,50.24,50.35,94800.0,37.0757,37.2454,37.0757,37.1568,94800.0
2011-06-13 09:40:00,50.35,50.49,50.35,50.49,49800.0,37.1568,37.2601,37.1568,37.2601,49800.0
2011-06-13 09:45:00,50.49,50.54,50.49,50.5,82600.0,37.2601,37.297,37.2601,37.2675,82600.0
2011-06-13 09:50:00,50.49,50.59,50.49,50.57,98000.0,37.2601,37.3339,37.2601,37.3192,98000.0
2011-06-13 09:55:00,50.55,50.63,50.54,50.63,60600.0,37.3044,37.3635,37.297,37.3635,60600.0
2011-06-13 10:00:00,50.62,50.62,50.55,50.59,128200.0,37.3561,37.3561,37.3044,37.3339,128200.0
2011-06-13 10:05:00,50.58,50.6,50.5,50.52,93800.0,37.3266,37.3413,37.2675,37.2823,93800.0
2011-06-13 10:10:00,50.52,50.56,50.49,50.54,92200.0,37.2823,37.3118,37.2601,37.297,92200.0
2011-06-13 10:15:00,50.54,50.56,50.48,50.55,66400.0,37.297,37.3118,37.2528,37.3044,66400.0
2011-06-13 10:20:00,50.55,50.6,50.48,50.6,59200.0,37.3044,37.3413,37.2528,37.3413,59200.0
2011-06-13 10:25:00,50.6,50.68,50.59,50.68,75000.0,37.3413,37.4004,37.3339,37.4004,75000.0
2011-06-13 10:30:00,50.68,50.69,50.49,50.49,64000.0,37.4004,37.4077,37.2601,37.2601,64000.0
2011-06-13 10:35:00,50.5,50.58,50.43,50.57,100800.0,37.2675,37.3266,37.2159,37.3192,100800.0
2011-06-13 10:40:00,50.58,50.58,50.47,50.48,56200.0,37.3266,37.3266,37.2454,37.2528,56200.0
2011-06-13 10:45:00,50.48,50.48,50.41,50.42,45000.0,37.2528,37.2528,37.2011,37.2085,45000.0
2011-06-13 10:50:00,50.42,50.43,50.35,50.38,46200.0,37.2085,37.2159,37.1568,37.179,46200.0
2011-06-13 10:55:00,50.4,50.41,50.29,50.31,67000.0,37.1937,37.2011,37.1125,37.1273,67000.0
2011-06-13 11:00:00,50.32,50.35,50.25,50.25,57200.0,37.1347,37.1568,37.083,37.083,57200.0
2011-06-13 11:05:00,50.27,50.32,50.24,50.25,50800.0,37.0978,37.1347,37.0757,37.083,50800.0
2011-06-13 11:10:00,50.24,50.33,50.23,50.32,42000.0,37.0757,37.1421,37.0683,37.1347,42000.0
2011-06-13 11:15:00,50.32,50.44,50.31,50.44,40000.0,37.1347,37.2232,37.1273,37.2232,40000.0
2011-06-13 11:20:00,50.45,50.49,50.42,50.49,29600.0,37.2306,37.2601,37.2085,37.2601,29600.0
2011-06-13 11:25:00,50.51,50.52,50.48,50.49,23000.0,37.2749,37.2823,37.2528,37.2601,23000.0
2011-06-13 11:30:00,50.48,50.49,50.45,50.47,28400.0,37.2528,37.2601,37.2306,37.2454,28400.0
2011-06-13 11:35:00,50.46,50.47,50.43,50.43,22200.0,37.238,37.2454,37.2159,37.2159,22200.0
2011-06-13 11:40:00,50.43,50.49,50.38,50.4,48000.0,37.2159,37.2601,37.179,37.1937,48000.0
2011-06-13 11:45:00,50.4,50.43,50.29,50.34,32600.0,37.1937,37.2159,37.1125,37.1494,32600.0
2011-06-13 11:50:00,50.35,50.35,50.26,50.27,37800.0,37.1568,37.1568,37.0904,37.0978,37800.0
2011-06-13 11:55:00,50.27,50.27,50.19,50.2,23200.0,37.0978,37.0978,37.0388,37.0461,23200.0
2011-06-13 12:00:00,50.2,50.2,50.14,50.18,70000.0,37.0461,37.0461,37.0019,37.0314,70000.0
2011-06-13 12:05:00,50.18,50.19,50.13,50.14,24800.0,37.0314,37.0388,36.9945,37.0019,24800.0
2011-06-13 12:10:00,50.13,50.13,50.06,50.1,57200.0,36.9945,36.9945,36.9428,36.9723,57200.0
2011-06-13 12:15:00,50.1,50.13,50.02,50.06,33400.0,36.9723,36.9945,36.9133,36.9428,33400.0
2011-06-13 12:20:00,50.06,50.12,50.02,50.02,29800.0,36.9428,36.9871,36.9133,36.9133,29800.0
2011-06-13 12:25:00,50.04,50.05,50.01,50.01,45000.0,36.9281,36.9354,36.9059,36.9059,45000.0
2011-06-13 12:30:00,50.02,50.1,50.02,50.09,29800.0,36.9133,36.9723,36.9133,36.965,29800.0
2011-06-13 12:35:00,50.08,50.09,50.04,50.08,15800.0,36.9576,36.965,36.9281,36.9576,15800.0
2011-06-13 12:40:00,50.09,50.1,50.07,50.09,13600.0,36.965,36.9723,36.9502,36.965,13600.0
2011-06-13 12:45:00,50.09,50.09,50.05,50.06,17400.0,36.965,36.965,36.9354,36.9428,17400.0
2011-06-13 12:50:00,50.06,50.07,50.02,50.02,19000.0,36.9428,36.9502,36.9133,36.9133,19000.0
2011-06-13 12:55:00,50.02,50.04,49.99,50.01,105000.0,36.9133,36.9281,36.8912,36.9059,105000.0
2011-06-13 13:00:00,49.99,50.01,49.98,49.99,114200.0,36.8912,36.9059,36.8838,36.8912,114200.0
2011-06-13 13:05:00,50.0,50.01,49.91,49.99,68400.0,36.8985,36.9059,36.8321,36.8912,68400.0
2011-06-13 13:10:00,49.98,50.04,49.96,50.04,28800.0,36.8838,36.9281,36.869,36.9281,28800.0
2011-06-13 13:15:00,50.04,50.13,50.04,50.12,40000.0,36.9281,36.9945,36.9281,36.9871,40000.0
2011-06-13 13:20:00,50.12,50.15,50.06,50.09,33000.0,36.9871,37.0092,36.9428,36.965,33000.0
2011-06-13 13:25:00,50.1,50.16,50.1,50.16,28200.0,36.9723,37.0166,36.9723,37.0166,28200.0
2011-06-13 13:30:00,50.14,50.18,50.1,50.1,17800.0,37.0019,37.0314,36.9723,36.9723,17800.0
2011-06-13 13:35:00,50.09,50.18,50.09,50.18,49800.0,36.965,37.0314,36.965,37.0314,49800.0
2011-06-13 13:40:00,50.19,50.31,50.18,50.3,78800.0,37.0388,37.1273,37.0314,37.1199,78800.0
2011-06-13 13:45:00,50.3,50.34,50.27,50.27,43200.0,37.1199,37.1494,37.0978,37.0978,43200.0
2011-06-13 13:50:00,50.27,50.46,50.27,50.45,38800.0,37.0978,37.238,37.0978,37.2306,38800.0
2011-06-13 13:55:00,50.45,50.52,50.44,50.51,42600.0,37.2306,37.2823,37.2232,37.2749,42600.0
2011-06-13 14:00:00,50.51,50.57,50.51,50.57,77200.0,37.2749,37.3192,37.2749,37.3192,77200.0
2011-06-13 14:05:00,50.58,50.74,50.57,50.71,106400.0,37.3266,37.4446,37.3192,37.4225,106400.0
2011-06-13 14:10:00,50.7,50.71,50.65,50.69,85800.0,37.4151,37.4225,37.3782,37.4077,85800.0
2011-06-13 14:15:00,50.68,50.7,50.65,50.66,52800.0,37.4004,37.4151,37.3782,37.3856,52800.0
2011-06-13 14:20:00,50.65,50.66,50.61,50.66,36400.0,37.3782,37.3856,37.3487,37.3856,36400.0
2011-06-13 14:25:00,50.66,50.66,50.62,50.63,38000.0,37.3856,37.3856,37.3561,37.3635,38000.0
2011-06-13 14:30:00,50.62,50.63,50.49,50.51,47400.0,37.3561,37.3635,37.2601,37.2749,47400.0
2011-06-13 14:35:00,50.51,50.54,50.48,50.5,43000.0,37.2749,37.297,37.2528,37.2675,43000.0
2011-06-13 14:40:00,50.49,50.56,50.47,50.53,35200.0,37.2601,37.3118,37.2454,37.2897,35200.0
2011-06-13 14:45:00,50.52,50.6,50.52,50.6,33800.0,37.2823,37.3413,37.2823,37.3413,33800.0
2011-06-13 14:50:00,50.61,50.62,50.48,50.48,43200.0,37.3487,37.3561,37.2528,37.2528,43200.0
2011-06-13 14:55:00,50.49,50.49,50.41,50.41,37000.0,37.2601,37.2601,37.2011,37.2011,37000.0
2011-06-13 15:00:00,50.42,50.44,50.38,50.44,38200.0,37.2085,37.2232,37.179,37.2232,38200.0
2011-06-13 15:05:00,50.45,50.52,50.43,50.44,53200.0,37.2306,37.2823,37.2159,37.2232,53200.0
2011-06-13 15:10:00,50.44,50.49,50.43,50.46,37000.0,37.2232,37.2601,37.2159,37.238,37000.0
2011-06-13 15:15:00,50.46,50.47,50.37,50.46,65800.0,37.238,37.2454,37.1716,37.238,65800.0
2011-06-13 15:20:00,50.46,50.52,50.46,50.47,64800.0,37.238,37.2823,37.238,37.2454,64800.0
2011-06-13 15:25:00,50.47,50.51,50.46,50.47,60200.0,37.2454,37.2749,37.238,37.2454,60200.0
2011-06-13 15:30:00,50.47,50.52,50.45,50.45,125000.0,37.2454,37.2823,37.2306,37.2306,125000.0
2011-06-13 15:35:00,50.45,50.46,50.35,50.35,56600.0,37.2306,37.238,37.1568,37.1568,56600.0
2011-06-13 15:40:00,50.35,50.37,50.28,50.32,73800.0,37.1568,37.1716,37.1052,37.1347,73800.0
2011-06-13 15:45:00,50.33,50.36,50.25,50.33,122400.0,37.1421,37.1642,37.083,37.1421,122400.0
2011-06-13 15:50:00,50.33,50.4,50.33,50.38,117800.0,37.1421,37.1937,37.1421,37.179,117800.0
2011-06-13 15:55:00,50.38,50.41,50.3,50.32,193000.0,37.179,37.2011,37.1199,37.1347,193000.0
2011-06-14 09:30:00,50.91,50.98,50.8,50.86,120200.0,37.5701,37.6217,37.4889,37.5332,120200.0
2011-06-14 09:35:00,50.85,50.98,50.83,50.9,52600.0,37.5258,37.6217,37.5111,37.5627,52600.0
2011-06-14 09:40:00,50.9,50.95,50.84,50.92,65400.0,37.5627,37.5996,37.5184,37.5775,65400.0
2011-06-14 09:45:00,50.89,50.97,50.88,50.9,58400.0,37.5553,37.6144,37.548,37.5627,58400.0
2011-06-14 09:50:00,50.9,50.96,50.9,50.93,127600.0,37.5627,37.607,37.5627,37.5849,127600.0
2011-06-14 09:55:00,50.94,51.05,50.94,50.99,73400.0,37.5922,37.6734,37.5922,37.6291,73400.0
2011-06-14 10:00:00,50.98,50.99,50.9,50.97,98600.0,37.6217,37.6291,37.5627,37.6144,98600.0
2011-06-14 10:05:00,50.97,50.98,50.89,50.9,187600.0,37.6144,37.6217,37.5553,37.5627,187600.0
2011-06-14 10:10:00,50.9,50.92,50.8,50.81,68000.0,37.5627,37.5775,37.4889,37.4963,68000.0
2011-06-14 10:15:00,50.8,50.81,50.72,50.76,83200.0,37.4889,37.4963,37.4299,37.4594,83200.0
2011-06-14 10:20:00,50.76,50.79,50.75,50.77,72600.0,37.4594,37.4815,37.452,37.4668,72600.0
2011-06-14 10:25:00,50.77,50.97,50.75,50.88,169600.0,37.4668,37.6144,37.452,37.548,169600.0
2011-06-14 10:30:00,50.89,50.9,50.84,50.85,52600.0,37.5553,37.5627,37.5184,37.5258,52600.0
2011-06-14 10:35:00,50.85,50.9,50.83,50.89,43000.0,37.5258,37.5627,37.5111,37.5553,43000.0
2011-06-14 10:40:00,50.88,50.9,50.81,50.82,53600.0,37.548,37.5627,37.4963,37.5037,53600.0
2011-06-14 10:45:00,50.82,50.85,50.8,50.81,23200.0,37.5037,37.5258,37.4889,37.4963,23200.0
2011-06-14 10:50:00,50.81,50.84,50.77,50.81,32200.0,37.4963,37.5184,37.4668,37.4963,32200.0
2011-06-14 10:55:00,50.82,50.88,50.8,50.87,25800.0,37.5037,37.548,37.4889,37.5406,25800.0
2011-06-14 11:00:00,50.85,50.87,50.81,50.85,33400.0,37.5258,37.5406,37.4963,37.5258,33400.0
2011-06-14 11:05:00,50.85,50.88,50.8,50.85,34600.0,37.5258,37.548,37.4889,37.5258,34600.0
2011-06-14 11:10:00,50.85,50.87,50.83,50.85,21400.0,37.5258,37.5406,37.5111,37.5258,21400.0
2011-06-14 11:15:00,50.83,50.84,50.75,50.75,44800.0,37.5111,37.5184,37.452,37.452,44800.0
2011-06-14 11:20:00,50.75,50.84,50.74,50.77,22800.0,37.452,37.5184,37.4446,37.4668,22800.0
2011-06-14 11:25:00,50.74,50.76,50.71,50.74,25400.0,37.4446,37.4594,37.4225,37.4446,25400.0
2011-06-14 11:30:00,50.73,50.81,50.73,50.8,48400.0,37.4373,37.4963,37.4373,37.4889,48400.0
2011-06-14 11:35:00,50.8,50.8,50.74,50.77,28400.0,37.4889,37.4889,37.4446,37.4668,28400.0
2011-06-14 11:40:00,50.77,50.81,50.77,50.78,23600.0,37.4668,37.4963,37.4668,37.4742,23600.0
2011-06-14 11:45:00,50.78,50.8,50.76,50.79,20800.0,37.4742,37.4889,37.4594,37.4815,20800.0
2011-06-14 11:50:00,50.77,50.84,50.77,50.81,36000.0,37.4668,37.5184,37.4668,37.4963,36000.0
2011-06-14 11:55:00,50.82,50.9,50.82,50.87,16000.0,37.5037,37.5627,37.5037,37.5406,16000.0
2011-06-14 12:00:00,50.86,50.88,50.84,50.88,23200.0,37.5332,37.548,37.5184,37.548,23200.0
2011-06-14 12:05:00,50.87,50.91,50.83,50.88,32200.0,37.5406,37.5701,37.5111,37.548,32200.0
2011-06-14 12:10:00,50.87,50.88,50.82,50.84,38200.0,37.5406,37.548,37.5037,37.5184,38200.0
2011-06-14 12:15:00,50.85,50.9,50.84,50.88,35000.0,37.5258,37.5627,37.5184,37.548,35000.0
2011-06-14 12:20:00,50.88,50.92,50.87,50.89,37200.0,37.548,37.5775,37.5406,37.5553,37200.0
2011-06-14 12:25:00,50.9,50.92,50.88,50.92,38000.0,37.5627,37.5775,37.548,37.5775,38000.0
2011-06-14 12:30:00,50.92,50.94,50.91,50.93,31400.0,37.5775,37.5922,37.5701,37.5849,31400.0
2011-06-14 12:35:00,50.91,50.94,50.9,50.91,17800.0,37.5701,37.5922,37.5627,37.5701,17800.0
2011-06-14 12:40:00,50.91,50.94,50.91,50.93,20800.0,37.5701,37.5922,37.5701,37.5849,20800.0
2011-06-14 12:45:00,50.93,50.93,50.88,50.91,25400.0,37.5849,37.5849,37.548,37.5701,25400.0
2011-06-14 12:50:00,50.9,50.93,50.88,50.92,29600.0,37.5627,37.5849,37.548,37.5775,29600.0
2011-06-14 12:55:00,50.92,50.97,50.9,50.94,31400.0,37.5775,37.6144,37.5627,37.5922,31400.0
2011-06-14 13:00:00,50.95,50.97,50.91,50.91,41200.0,37.5996,37.6144,37.5701,37.5701,41200.0
2011-06-14 13:05:00,50.92,50.96,50.91,50.94,34800.0,37.5775,37.607,37.5701,37.5922,34800.0
2011-06-14 13:10:00,50.94,50.94,50.91,50.92,83800.0,37.5922,37.5922,37.5701,37.5775,83800.0
2011-06-14 13:15:00,50.92,50.93,50.9,50.91,52200.0,37.5775,37.5849,37.5627,37.5701,52200.0
2011-06-14 13:20:00,50.92,50.95,50.91,50.93,41000.0,37.5775,37.5996,37.5701,37.5849,41000.0
2011-06-14 13:25:00,50.93,50.94,50.88,50.89,45800.0,37.5849,37.5922,37.548,37.5553,45800.0
2011-06-14 13:30:00,50.89,50.95,50.86,50.94,49400.0,37.5553,37.5996,37.5332,37.5922,49400.0
2011-06-14 13:35:00,50.93,50.95,50.91,50.93,20600.0,37.5849,37.5996,37.5701,37.5849,20600.0
2011-06-14 13:40:00,50.93,50.93,50.87,50.87,31000.0,37.5849,37.5849,37.5406,37.5406,31000.0
2011-06-14 13:45:00,50.88,50.89,50.78,50.79,38600.0,37.548,37.5553,37.4742,37.4815,38600.0
2011-06-14 13:50:00,50.79,50.79,50.75,50.77,56000.0,37.4815,37.4815,37.452,37.4668,56000.0
2011-06-14 13:55:00,50.77,50.79,50.76,50.77,27400.0,37.4668,37.4815,37.4594,37.4668,27400.0
2011-06-14 14:00:00,50.77,50.8,50.74,50.8,47800.0,37.4668,37.4889,37.4446,37.4889,47800.0
2011-06-14 14:05:00,50.8,50.8,50.77,50.79,25600.0,37.4889,37.4889,37.4668,37.4815,25600.0
2011-06-14 14:10:00,50.79,50.82,50.78,50.79,31800.0,37.4815,37.5037,37.4742,37.4815,31800.0
2011-06-14 14:15:00,50.79,50.81,50.76,50.77,53600.0,37.4815,37.4963,37.4594,37.4668,53600.0
2011-06-14 14:20:00,50.77,50.78,50.73,50.74,68400.0,37.4668,37.4742,37.4373,37.4446,68400.0
2011-06-14 14:25:00,50.75,50.76,50.72,50.74,77600.0,37.452,37.4594,37.4299,37.4446,77600.0
2011-06-14 14:30:00,50.74,50.8,50.7,50.79,94000.0,37.4446,37.4889,37.4151,37.4815,94000.0
2011-06-14 14:35:00,50.79,50.81,50.77,50.77,112200.0,37.4815,37.4963,37.4668,37.4668,112200.0
2011-06-14 14:40:00,50.77,50.84,50.77,50.84,74800.0,37.4668,37.5184,37.4668,37.5184,74800.0
2011-06-14 14:45:00,50.84,50.92,50.84,50.92,82000.0,37.5184,37.5775,37.5184,37.5775,82000.0
2011-06-14 14:50:00,50.94,50.94,50.88,50.9,76800.0,37.5922,37.5922,37.548,37.5627,76800.0
2011-06-14 14:55:00,50.91,50.95,50.88,50.93,54200.0,37.5701,37.5996,37.548,37.5849,54200.0
2011-06-14 15:00:00,50.94,50.98,50.9,50.97,75600.0,37.5922,37.6217,37.5627,37.6144,75600.0
2011-06-14 15:05:00,50.97,50.98,50.93,50.96,57000.0,37.6144,37.6217,37.5849,37.607,57000.0
2011-06-14 15:10:00,50.96,50.96,50.91,50.94,61800.0,37.607,37.607,37.5701,37.5922,61800.0
2011-06-14 15:15:00,50.93,50.98,50.92,50.93,64400.0,37.5849,37.6217,37.5775,37.5849,64400.0
2011-06-14 15:20:00,50.94,50.94,50.86,50.86,51200.0,37.5922,37.5922,37.5332,37.5332,51200.0
2011-06-14 15:25:00,50.85,50.87,50.8,50.85,69200.0,37.5258,37.5406,37.4889,37.5258,69200.0
2011-06-14 15:30:00,50.85,50.87,50.84,50.85,79000.0,37.5258,37.5406,37.5184,37.5258,79000.0
2011-06-14 15:35:00,50.85,50.86,50.81,50.85,112400.0,37.5258,37.5332,37.4963,37.5258,112400.0
2011-06-14 15:40:00,50.85,50.86,50.84,50.84,94400.0,37.5258,37.5332,37.5184,37.5184,94400.0
2011-06-14 15:45:00,50.84,50.88,50.81,50.87,163400.0,37.5184,37.548,37.4963,37.5406,163400.0
2011-06-14 15:50:00,50.87,50.88,50.81,50.83,124200.0,37.5406,37.548,37.4963,37.5111,124200.0
2011-06-14 15:55:00,50.83,50.86,50.82,50.85,355400.0,37.5111,37.5332,37.5037,37.5258,355400.0
2011-06-15 09:30:00,50.33,50.33,50.16,50.27,116800.0,37.1421,37.1421,37.0166,37.0978,116800.0
2011-06-15 09:35:00,50.27,50.27,50.09,50.15,120000.0,37.0978,37.0978,36.965,37.0092,120000.0
2011-06-15 09:40:00,50.16,50.51,50.1,50.45,126000.0,37.0166,37.2749,36.9723,37.2306,126000.0
2011-06-15 09:45:00,50.47,50.58,50.4,50.43,58800.0,37.2454,37.3266,37.1937,37.2159,58800.0
2011-06-15 09:50:00,50.43,50.51,50.41,50.45,28600.0,37.2159,37.2749,37.2011,37.2306,28600.0
2011-06-15 09:55:00,50.47,50.57,50.46,50.5,54400.0,37.2454,37.3192,37.238,37.2675,54400.0
2011-06-15 10:00:00,50.49,50.51,50.37,50.38,64600.0,37.2601,37.2749,37.1716,37.179,64600.0
2011-06-15 10:05:00,50.41,50.54,50.41,50.52,43200.0,37.2011,37.297,37.2011,37.2823,43200.0
2011-06-15 10:10:00,50.54,50.58,50.51,50.56,39600.0,37.297,37.3266,37.2749,37.3118,39600.0
2011-06-15 10:15:00,50.56,50.6,50.52,50.52,24200.0,37.3118,37.3413,37.2823,37.2823,24200.0
2011-06-15 10:20:00,50.49,50.51,50.38,50.41,26000.0,37.2601,37.2749,37.179,37.2011,26000.0
2011-06-15 10:25:00,50.41,50.49,50.38,50.46,13800.0,37.2011,37.2601,37.179,37.238,13800.0
2011-06-15 10:30:00,50.46,50.53,50.4,50.41,31600.0,37.238,37.2897,37.1937,37.2011,31600.0
2011-06-15 10:35:00,50.41,50.45,50.35,50.45,27400.0,37.2011,37.2306,37.1568,37.2306,27400.0
2011-06-15 10:40:00,50.44,50.54,50.43,50.53,30600.0,37.2232,37.297,37.2159,37.2897,30600.0
2011-06-15 10:45:00,50.54,50.68,50.54,50.62,34000.0,37.297,37.4004,37.297,37.3561,34000.0
2011-06-15 10:50:00,50.63,50.67,50.57,50.57,33600.0,37.3635,37.393,37.3192,37.3192,33600.0
2011-06-15 10:55:00,50.57,50.64,50.56,50.62,17200.0,37.3192,37.3708,37.3118,37.3561,17200.0
2011-06-15 11:00:00,50.61,50.67,50.59,50.62,21400.0,37.3487,37.393,37.3339,37.3561,21400.0
2011-06-15 11:05:00,50.61,50.65,50.58,50.6,19400.0,37.3487,37.3782,37.3266,37.3413,19400.0
2011-06-15 11:10:00,50.61,50.61,50.52,50.6,45400.0,37.3487,37.3487,37.2823,37.3413,45400.0
2011-06-15 11:15:00,50.58,50.73,50.58,50.73,39200.0,37.3266,37.4373,37.3266,37.4373,39200.0
2011-06-15 11:20:00,50.72,50.72,50.65,50.66,29200.0,37.4299,37.4299,37.3782,37.3856,29200.0
2011-06-15 11:25:00,50.65,50.66,50.54,50.59,53000.0,37.3782,37.3856,37.297,37.3339,53000.0
2011-06-15 11:30:00,50.58,50.58,50.49,50.5,35600.0,37.3266,37.3266,37.2601,37.2675,35600.0
2011-06-15 11:35:00,50.51,50.55,50.32,50.34,68800.0,37.2749,37.3044,37.1347,37.1494,68800.0
2011-06-15 11:40:00,50.34,50.4,50.31,50.38,27200.0,37.1494,37.1937,37.1273,37.179,27200.0
2011-06-15 11:45:00,50.37,50.4,50.33,50.34,33200.0,37.1716,37.1937,37.1421,37.1494,33200.0
2011-06-15 11:50:00,50.35,50.35,50.17,50.26,93800.0,37.1568,37.1568,37.024,37.0904,93800.0
2011-06-15 11:55:00,50.27,50.31,50.18,50.27,66800.0,37.0978,37.1273,37.0314,37.0978,66800.0
2011-06-15 12:00:00,50.27,50.35,50.26,50.32,91800.0,37.0978,37.1568,37.0904,37.1347,91800.0
2011-06-15 12:05:00,50.32,50.34,50.29,50.33,24600.0,37.1347,37.1494,37.1125,37.1421,24600.0
2011-06-15 12:10:00,50.36,50.38,50.3,50.34,26200.0,37.1642,37.179,37.1199,37.1494,26200.0
2011-06-15 12:15:00,50.35,50.35,50.17,50.17,27400.0,37.1568,37.1568,37.024,37.024,27400.0
2011-06-15 12:20:00,50.17,50.17,50.01,50.01,45800.0,37.024,37.024,36.9059,36.9059,45800.0
2011-06-15 12:25:00,50.01,50.07,49.89,50.06,146400.0,36.9059,36.9502,36.8174,36.9428,146400.0
2011-06-15 12:30:00,50.05,50.19,50.05,50.19,11800.0,36.9354,37.0388,36.9354,37.0388,11800.0
2011-06-15 12:35:00,50.17,50.22,50.13,50.17,37200.0,37.024,37.0609,36.9945,37.024,37200.0
2011-06-15 12:40:00,50.18,50.3,50.17,50.22,23600.0,37.0314,37.1199,37.024,37.0609,23600.0
2011-06-15 12:45:00,50.23,50.27,50.23,50.24,9800.0,37.0683,37.0978,37.0683,37.0757,9800.0
2011-06-15 12:50:00,50.25,50.29,50.23,50.24,11200.0,37.083,37.1125,37.0683,37.0757,11200.0
2011-06-15 12:55:00,50.18,50.19,50.1,50.13,17400.0,37.0314,37.0388,36.9723,36.9945,17400.0
2011-06-15 13:00:00,50.15,50.21,50.15,50.17,12400.0,37.0092,37.0535,37.0092,37.024,12400.0
2011-06-15 13:05:00,50.17,50.23,50.16,50.19,18200.0,37.024,37.0683,37.0166,37.0388,18200.0
2011-06-15 13:10:00,50.16,50.18,50.12,50.15,27400.0,37.0166,37.0314,36.9871,37.0092,27400.0
2011-06-15 13:15:00,50.14,50.17,50.06,50.06,53600.0,37.0019,37.024,36.9428,36.9428,53600.0
2011-06-15 13:20:00,50.06,50.1,50.02,50.1,20000.0,36.9428,36.9723,36.9133,36.9723,20000.0
2011-06-15 13:25:00,50.09,50.17,50.08,50.12,26800.0,36.965,37.024,36.9576,36.9871,26800.0
2011-06-15 13:30:00,50.09,50.11,50.04,50.05,26800.0,36.965,36.9797,36.9281,36.9354,26800.0
2011-06-15 13:35:00,50.05,50.05,49.97,50.0,46600.0,36.9354,36.9354,36.8764,36.8985,46600.0
2011-06-15 13:40:00,50.0,50.14,50.0,50.11,36400.0,36.8985,37.0019,36.8985,36.9797,36400.0
2011-06-15 13:45:00,50.12,50.14,50.02,50.07,20400.0,36.9871,37.0019,36.9133,36.9502,20400.0
2011-06-15 13:50:00,50.06,50.07,49.85,49.91,177200.0,36.9428,36.9502,36.7878,36.8321,177200.0
2011-06-15 13:55:00,49.92,50.15,49.91,50.12,43000.0,36.8395,37.0092,36.8321,36.9871,43000.0
2011-06-15 14:00:00,50.1,50.15,50.08,50.09,21800.0,36.9723,37.0092,36.9576,36.965,21800.0
2011-06-15 14:05:00,50.08,50.22,50.08,50.11,26000.0,36.9576,37.0609,36.9576,36.9797,26000.0
2011-06-15 14:10:00,50.13,50.13,50.03,50.05,111000.0,36.9945,36.9945,36.9207,36.9354,111000.0
2011-06-15 14:15:00,50.05,50.05,49.99,50.0,194400.0,36.9354,36.9354,36.8912,36.8985,194400.0
2011-06-15 14:20:00,50.02,50.02,49.94,49.97,130000.0,36.9133,36.9133,36.8543,36.8764,130000.0
2011-06-15 14:25:00,49.96,49.99,49.84,49.9,130600.0,36.869,36.8912,36.7805,36.8247,130600.0
2011-06-15 14:30:00,49.91,49.98,49.89,49.94,96800.0,36.8321,36.8838,36.8174,36.8543,96800.0
2011-06-15 14:35:00,49.93,49.97,49.93,49.96,31600.0,36.8469,36.8764,36.8469,36.869,31600.0
2011-06-15 14:40:00,49.96,49.96,49.87,49.88,40800.0,36.869,36.869,36.8026,36.81,40800.0
2011-06-15 14:45:00,49.88,49.97,49.77,49.92,72800.0,36.81,36.8764,36.7288,36.8395,72800.0
2011-06-15 14:50:00,49.89,49.91,49.8,49.83,68600.0,36.8174,36.8321,36.7509,36.7731,68600.0
2011-06-15 14:55:00,49.85,49.85,49.75,49.81,60200.0,36.7878,36.7878,36.714,36.7583,60200.0
2011-06-15 15:00:00,49.79,49.86,49.73,49.82,67000.0,36.7436,36.7952,36.6993,36.7657,67000.0
2011-06-15 15:05:00,49.79,49.8,49.67,49.7,101400.0,36.7436,36.7509,36.655,36.6771,101400.0
2011-06-15 15:10:00,49.7,49.74,49.65,49.72,42400.0,36.6771,36.7067,36.6402,36.6919,42400.0
2011-06-15 15:15:00,49.72,49.73,49.65,49.68,46800.0,36.6919,36.6993,36.6402,36.6624,46800.0
2011-06-15 15:20:00,49.69,49.81,49.65,49.77,65000.0,36.6698,36.7583,36.6402,36.7288,65000.0
2011-06-15 15:25:00,49.77,49.87,49.74,49.78,59400.0,36.7288,36.8026,36.7067,36.7362,59400.0
2011-06-15 15:30:00,49.79,49.81,49.74,49.76,53800.0,36.7436,36.7583,36.7067,36.7214,53800.0
2011-06-15 15:35:00,49.76,49.78,49.72,49.74,60000.0,36.7214,36.7362,36.6919,36.7067,60000.0
2011-06-15 15:40:00,49.74,49.79,49.73,49.79,73200.0,36.7067,36.7436,36.6993,36.7436,73200.0
2011-06-15 15:45:00,49.8,49.9,49.79,49.82,163200.0,36.7509,36.8247,36.7436,36.7657,163200.0
2011-06-15 15:50:00,49.82,49.84,49.76,49.84,98400.0,36.7657,36.7805,36.7214,36.7805,98400.0
2011-06-15 15:55:00,49.84,49.84,49.71,49.72,254600.0,36.7805,36.7805,36.6845,36.6919,254600.0
2011-06-16 09:30:00,49.65,49.99,49.65,49.92,121800.0,36.6402,36.8912,36.6402,36.8395,121800.0
2011-06-16 09:35:00,49.94,49.97,49.87,49.91,161000.0,36.8543,36.8764,36.8026,36.8321,161000.0
2011-06-16 09:40:00,49.93,49.96,49.86,49.9,87800.0,36.8469,36.869,36.7952,36.8247,87800.0
2011-06-16 09:45:00,49.85,49.98,49.83,49.88,84600.0,36.7878,36.8838,36.7731,36.81,84600.0
2011-06-16 09:50:00,49.85,50.0,49.85,49.98,46200.0,36.7878,36.8985,36.7878,36.8838,46200.0
2011-06-16 09:55:00,49.97,49.99,49.75,49.75,61600.0,36.8764,36.8912,36.714,36.714,61600.0
2011-06-16 10:00:00,49.76,49.8,49.51,49.77,191000.0,36.7214,36.7509,36.5369,36.7288,191000.0
2011-06-16 10:05:00,49.79,49.93,49.76,49.83,73000.0,36.7436,36.8469,36.7214,36.7731,73000.0
2011-06-16 10:10:00,49.85,50.1,49.84,50.07,66200.0,36.7878,36.9723,36.7805,36.9502,66200.0
2011-06-16 10:15:00,50.07,50.16,50.0,50.04,50200.0,36.9502,37.0166,36.8985,36.9281,50200.0
2011-06-16 10:20:00,50.04,50.04,49.91,49.99,31400.0,36.9281,36.9281,36.8321,36.8912,31400.0
2011-06-16 10:25:00,49.95,49.95,49.74,49.78,17600.0,36.8616,36.8616,36.7067,36.7362,17600.0
2011-06-16 10:30:00,49.77,49.81,49.71,49.76,60600.0,36.7288,36.7583,36.6845,36.7214,60600.0
2011-06-16 10:35:00,49.79,49.98,49.77,49.94,22200.0,36.7436,36.8838,36.7288,36.8543,22200.0
2011-06-16 10:40:00,49.95,50.02,49.91,50.02,70600.0,36.8616,36.9133,36.8321,36.9133,70600.0
2011-06-16 10:45:00,50.0,50.07,49.93,49.93,43000.0,36.8985,36.9502,36.8469,36.8469,43000.0
2011-06-16 10:50:00,49.94,49.97,49.85,49.85,26200.0,36.8543,36.8764,36.7878,36.7878,26200.0
2011-06-16 10:55:00,49.85,49.85,49.74,49.74,52600.0,36.7878,36.7878,36.7067,36.7067,52600.0
2011-06-16 11:00:00,49.74,49.77,49.65,49.67,68400.0,36.7067,36.7288,36.6402,36.655,68400.0
2011-06-16 11:05:00,49.68,49.68,49.56,49.6,54000.0,36.6624,36.6624,36.5738,36.6033,54000.0
2011-06-16 11:10:00,49.6,49.6,49.51,49.56,60600.0,36.6033,36.6033,36.5369,36.5738,60600.0
2011-06-16 11:15:00,49.56,49.7,49.52,49.7,75800.0,36.5738,36.6771,36.5443,36.6771,75800.0
2011-06-16 11:20:00,49.7,49.88,49.63,49.63,91400.0,36.6771,36.81,36.6255,36.6255,91400.0
2011-06-16 11:25:00,49.63,49.94,49.62,49.87,127800.0,36.6255,36.8543,36.6181,36.8026,127800.0
2011-06-16 11:30:00,49.89,50.05,49.86,49.98,53000.0,36.8174,36.9354,36.7952,36.8838,53000.0
2011-06-16 11:35:00,49.99,50.01,49.88,49.89,24000.0,36.8912,36.9059,36.81,36.8174,24000.0
2011-06-16 11:40:00,49.89,49.89,49.82,49.85,26200.0,36.8174,36.8174,36.7657,36.7878,26200.0
2011-06-16 11:45:00,49.85,49.91,49.85,49.85,29400.0,36.7878,36.8321,36.7878,36.7878,29400.0
2011-06-16 11:50:00,49.84,49.88,49.83,49.83,43400.0,36.7805,36.81,36.7731,36.7731,43400.0
2011-06-16 11:55:00,49.83,49.83,49.74,49.77,46400.0,36.7731,36.7731,36.7067,36.7288,46400.0
2011-06-16 12:00:00,49.77,49.88,49.77,49.88,36000.0,36.7288,36.81,36.7288,36.81,36000.0
2011-06-16 12:05:00,49.88,49.9,49.81,49.82,45200.0,36.81,36.8247,36.7583,36.7657,45200.0
2011-06-16 12:10:00,49.84,49.87,49.8,49.85,44000.0,36.7805,36.8026,36.7509,36.7878,44000.0
2011-06-16 12:15:00,49.85,49.88,49.82,49.88,24400.0,36.7878,36.81,36.7657,36.81,24400.0
2011-06-16 12:20:00,49.85,49.98,49.85,49.91,41600.0,36.7878,36.8838,36.7878,36.8321,41600.0
2011-06-16 12:25:00,49.91,50.02,49.91,50.0,16400.0,36.8321,36.9133,36.8321,36.8985,16400.0
2011-06-16 12:30:00,49.99,50.02,49.98,49.99,24200.0,36.8912,36.9133,36.8838,36.8912,24200.0
2011-06-16 12:35:00,49.99,50.02,49.98,50.02,14200.0,36.8912,36.9133,36.8838,36.9133,14200.0
2011-06-16 12:40:00,50.02,50.04,50.0,50.01,26800.0,36.9133,36.9281,36.8985,36.9059,26800.0
2011-06-16 12:45:00,50.01,50.05,49.99,50.03,25400.0,36.9059,36.9354,36.8912,36.9207,25400.0
2011-06-16 12:50:00,50.05,50.09,50.02,50.07,40400.0,36.9354,36.965,36.9133,36.9502,40400.0
2011-06-16 12:55:00,50.06,50.08,49.98,49.98,14400.0,36.9428,36.9576,36.8838,36.8838,14400.0
2011-06-16 13:00:00,49.98,49.98,49.92,49.92,91600.0,36.8838,36.8838,36.8395,36.8395,91600.0
2011-06-16 13:05:00,49.92,49.95,49.9,49.92,65600.0,36.8395,36.8616,36.8247,36.8395,65600.0
2011-06-16 13:10:00,49.91,49.95,49.89,49.94,77000.0,36.8321,36.8616,36.8174,36.8543,77000.0
2011-06-16 13:15:00,49.94,50.03,49.94,49.99,63600.0,36.8543,36.9207,36.8543,36.8912,63600.0
2011-06-16 13:20:00,50.0,50.0,49.91,49.95,42000.0,36.8985,36.8985,36.8321,36.8616,42000.0
2011-06-16 13:25:00,49.94,49.94,49.89,49.9,34000.0,36.8543,36.8543,36.8174,36.8247,34000.0
2011-06-16 13:30:00,49.91,49.94,49.88,49.91,39600.0,36.8321,36.8543,36.81,36.8321,39600.0
2011-06-16 13:35:00,49.9,49.92,49.8,49.81,16600.0,36.8247,36.8395,36.7509,36.7583,16600.0
2011-06-16 13:40:00,49.81,49.81,49.74,49.77,30600.0,36.7583,36.7583,36.7067,36.7288,30600.0
2011-06-16 13:45:00,49.76,49.77,49.7,49.77,40400.0,36.7214,36.7288,36.6771,36.7288,40400.0
2011-06-16 13:50:00,49.77,49.81,49.71,49.71,26400.0,36.7288,36.7583,36.6845,36.6845,26400.0
2011-06-16 13:55:00,49.7,49.71,49.59,49.61,29400.0,36.6771,36.6845,36.596,36.6107,29400.0
2011-06-16 14:00:00,49.6,49.66,49.58,49.66,41400.0,36.6033,36.6476,36.5886,36.6476,41400.0
2011-06-16 14:05:00,49.65,49.67,49.58,49.65,30400.0,36.6402,36.655,36.5886,36.6402,30400.0
2011-06-16 14:10:00,49.65,49.66,49.56,49.57,36200.0,36.6402,36.6476,36.5738,36.5812,36200.0
2011-06-16 14:15:00,49.58,49.63,49.56,49.59,24000.0,36.5886,36.6255,36.5738,36.596,24000.0
2011-06-16 14:20:00,49.59,49.67,49.54,49.55,80800.0,36.596,36.655,36.5591,36.5665,80800.0
2011-06-16 14:25:00,49.54,49.58,49.52,49.52,137400.0,36.5591,36.5886,36.5443,36.5443,137400.0
2011-06-16 14:30:00,49.52,49.53,49.42,49.43,140800.0,36.5443,36.5517,36.4705,36.4779,140800.0
2011-06-16 14:35:00,49.43,49.45,49.32,49.33,94000.0,36.4779,36.4927,36.3967,36.4041,94000.0
2011-06-16 14:40:00,49.33,49.35,49.22,49.22,192200.0,36.4041,36.4189,36.3229,36.3229,192200.0
2011-06-16 14:45:00,49.22,49.26,49.2,49.22,117600.0,36.3229,36.3524,36.3082,36.3229,117600.0
2011-06-16 14:50:00,49.22,49.32,49.17,49.3,176200.0,36.3229,36.3967,36.286,36.382,176200.0
2011-06-16 14:55:00,49.3,49.34,49.26,49.32,156400.0,36.382,36.4115,36.3524,36.3967,156400.0
2011-06-16 15:00:00,49.32,49.33,49.24,49.24,134200.0,36.3967,36.4041,36.3377,36.3377,134200.0
2011-06-16 15:05:00,49.24,49.34,49.24,49.3,121400.0,36.3377,36.4115,36.3377,36.382,121400.0
2011-06-16 15:10:00,49.31,49.35,49.3,49.32,83200.0,36.3893,36.4189,36.382,36.3967,83200.0
2011-06-16 15:15:00,49.32,49.34,49.27,49.31,175800.0,36.3967,36.4115,36.3598,36.3893,175800.0
2011-06-16 15:20:00,49.31,49.38,49.3,49.37,190400.0,36.3893,36.441,36.382,36.4336,190400.0
2011-06-16 15:25:00,49.37,49.42,49.34,49.34,92200.0,36.4336,36.4705,36.4115,36.4115,92200.0
2011-06-16 15:30:00,49.34,49.38,49.31,49.38,214800.0,36.4115,36.441,36.3893,36.441,214800.0
2011-06-16 15:35:00,49.39,49.46,49.34,49.41,77200.0,36.4484,36.5,36.4115,36.4631,77200.0
2011-06-16 15:40:00,49.42,49.43,49.34,49.35,169000.0,36.4705,36.4779,36.4115,36.4189,169000.0
2011-06-16 15:45:00,49.37,49.38,49.33,49.35,234200.0,36.4336,36.441,36.4041,36.4189,234200.0
2011-06-16 15:50:00,49.35,49.43,49.35,49.4,245200.0,36.4189,36.4779,36.4189,36.4558,245200.0
2011-06-16 15:55:00,49.4,49.44,49.36,49.4,402400.0,36.4558,36.4853,36.4262,36.4558,402400.0
2011-06-17 09:30:00,49.9,50.13,49.88,50.02,834800.0,36.8247,36.9945,36.81,36.9133,834800.0
2011-06-17 09:35:00,50.02,50.04,49.9,49.91,84800.0,36.9133,36.9281,36.8247,36.8321,84800.0
2011-06-17 09:40:00,49.9,49.93,49.64,49.77,87600.0,36.8247,36.8469,36.6329,36.7288,87600.0
2011-06-17 09:45:00,49.79,49.85,49.72,49.74,37800.0,36.7436,36.7878,36.6919,36.7067,37800.0
2011-06-17 09:50:00,49.75,49.78,49.61,49.61,52200.0,36.714,36.7362,36.6107,36.6107,52200.0
2011-06-17 09:55:00,49.63,49.78,49.58,49.74,40800.0,36.6255,36.7362,36.5886,36.7067,40800.0
2011-06-17 10:00:00,49.74,49.95,49.73,49.88,101400.0,36.7067,36.8616,36.6993,36.81,101400.0
2011-06-17 10:05:00,49.89,49.98,49.87,49.87,149400.0,36.8174,36.8838,36.8026,36.8026,149400.0
2011-06-17 10:10:00,49.88,49.97,49.88,49.93,47400.0,36.81,36.8764,36.81,36.8469,47400.0
2011-06-17 10:15:00,49.93,49.93,49.79,49.82,55000.0,36.8469,36.8469,36.7436,36.7657,55000.0
2011-06-17 10:20:00,49.84,49.86,49.73,49.73,53200.0,36.7805,36.7952,36.6993,36.6993,53200.0
2011-06-17 10:25:00,49.72,49.75,49.61,49.71,99200.0,36.6919,36.714,36.6107,36.6845,99200.0
2011-06-17 10:30:00,49.72,49.73,49.64,49.64,68000.0,36.6919,36.6993,36.6329,36.6329,68000.0
2011-06-17 10:35:00,49.64,49.84,49.63,49.83,32400.0,36.6329,36.7805,36.6255,36.7731,32400.0
2011-06-17 10:40:00,49.84,49.89,49.83,49.87,32000.0,36.7805,36.8174,36.7731,36.8026,32000.0
2011-06-17 10:45:00,49.87,49.92,49.85,49.9,46200.0,36.8026,36.8395,36.7878,36.8247,46200.0
2011-06-17 10:50:00,49.9,49.93,49.88,49.92,28200.0,36.8247,36.8469,36.81,36.8395,28200.0
2011-06-17 10:55:00,49.92,49.96,49.92,49.93,38000.0,36.8395,36.869,36.8395,36.8469,38000.0
2011-06-17 11:00:00,49.94,49.97,49.85,49.87,34000.0,36.8543,36.8764,36.7878,36.8026,34000.0
2011-06-17 11:05:00,49.87,49.91,49.87,49.88,28200.0,36.8026,36.8321,36.8026,36.81,28200.0
2011-06-17 11:10:00,49.88,50.04,49.88,50.0,50800.0,36.81,36.9281,36.81,36.8985,50800.0
2011-06-17 11:15:00,50.01,50.01,49.96,49.97,41200.0,36.9059,36.9059,36.869,36.8764,41200.0
2011-06-17 11:20:00,49.99,49.99,49.9,49.9,24200.0,36.8912,36.8912,36.8247,36.8247,24200.0
2011-06-17 11:25:00,49.9,49.95,49.9,49.95,19200.0,36.8247,36.8616,36.8247,36.8616,19200.0
2011-06-17 11:30:00,49.95,49.97,49.84,49.87,34000.0,36.8616,36.8764,36.7805,36.8026,34000.0
2011-06-17 11:35:00,49.85,49.88,49.82,49.83,31600.0,36.7878,36.81,36.7657,36.7731,31600.0
2011-06-17 11:40:00,49.85,49.95,49.84,49.95,38400.0,36.7878,36.8616,36.7805,36.8616,38400.0
2011-06-17 11:45:00,49.95,49.99,49.94,49.96,24200.0,36.8616,36.8912,36.8543,36.869,24200.0
2011-06-17 11:50:00,49.97,49.98,49.93,49.96,24800.0,36.8764,36.8838,36.8469,36.869,24800.0
2011-06-17 11:55:00,49.95,50.02,49.93,50.0,28400.0,36.8616,36.9133,36.8469,36.8985,28400.0
2011-06-17 12:00:00,49.99,50.02,49.97,49.98,38400.0,36.8912,36.9133,36.8764,36.8838,38400.0
2011-06-17 12:05:00,49.98,50.09,49.98,50.09,91600.0,36.8838,36.965,36.8838,36.965,91600.0
2011-06-17 12:10:00,50.09,50.12,50.06,50.09,38600.0,36.965,36.9871,36.9428,36.965,38600.0
2011-06-17 12:15:00,50.09,50.12,50.07,50.07,60600.0,36.965,36.9871,36.9502,36.9502,60600.0
2011-06-17 12:20:00,50.06,50.07,49.94,49.98,71200.0,36.9428,36.9502,36.8543,36.8838,71200.0
2011-06-17 12:25:00,49.99,50.02,49.98,50.0,56600.0,36.8912,36.9133,36.8838,36.8985,56600.0
2011-06-17 12:30:00,50.0,50.04,49.98,49.98,66400.0,36.8985,36.9281,36.8838,36.8838,66400.0
2011-06-17 12:35:00,49.98,50.06,49.96,50.03,59800.0,36.8838,36.9428,36.869,36.9207,59800.0
2011-06-17 12:40:00,50.03,50.03,49.94,50.01,62000.0,36.9207,36.9207,36.8543,36.9059,62000.0
2011-06-17 12:45:00,50.01,50.05,50.0,50.02,29800.0,36.9059,36.9354,36.8985,36.9133,29800.0
2011-06-17 12:50:00,50.02,50.02,49.92,49.93,70200.0,36.9133,36.9133,36.8395,36.8469,70200.0
2011-06-17 12:55:00,49.94,50.01,49.93,49.99,60200.0,36.8543,36.9059,36.8469,36.8912,60200.0
2011-06-17 13:00:00,50.0,50.02,49.98,49.98,49000.0,36.8985,36.9133,36.8838,36.8838,49000.0
2011-06-17 13:05:00,49.99,50.01,49.94,49.96,59800.0,36.8912,36.9059,36.8543,36.869,59800.0
2011-06-17 13:10:00,49.97,49.98,49.94,49.95,41200.0,36.8764,36.8838,36.8543,36.8616,41200.0
2011-06-17 13:15:00,49.95,49.96,49.86,49.88,41200.0,36.8616,36.869,36.7952,36.81,41200.0
2011-06-17 13:20:00,49.88,49.93,49.87,49.88,33000.0,36.81,36.8469,36.8026,36.81,33000.0
2011-06-17 13:25:00,49.91,49.97,49.89,49.95,34800.0,36.8321,36.8764,36.8174,36.8616,34800.0
2011-06-17 13:30:00,49.95,50.02,49.94,50.0,55400.0,36.8616,36.9133,36.8543,36.8985,55400.0
2011-06-17 13:35:00,49.99,50.02,49.98,50.02,27200.0,36.8912,36.9133,36.8838,36.9133,27200.0
2011-06-17 13:40:00,50.02,50.02,49.94,49.94,56600.0,36.9133,36.9133,36.8543,36.8543,56600.0
2011-06-17 13:45:00,49.93,49.99,49.89,49.99,48600.0,36.8469,36.8912,36.8174,36.8912,48600.0
2011-06-17 13:50:00,49.99,50.0,49.9,49.96,47000.0,36.8912,36.8985,36.8247,36.869,47000.0
2011-06-17 13:55:00,49.97,50.02,49.95,50.0,54400.0,36.8764,36.9133,36.8616,36.8985,54400.0
2011-06-17 14:00:00,49.99,50.04,49.99,50.02,46200.0,36.8912,36.9281,36.8912,36.9133,46200.0
2011-06-17 14:05:00,50.02,50.09,50.02,50.05,54400.0,36.9133,36.965,36.9133,36.9354,54400.0
2011-06-17 14:10:00,50.05,50.06,50.01,50.05,49800.0,36.9354,36.9428,36.9059,36.9354,49800.0
2011-06-17 14:15:00,50.05,50.17,50.04,50.15,69400.0,36.9354,37.024,36.9281,37.0092,69400.0
2011-06-17 14:20:00,50.15,50.18,50.1,50.1,46600.0,37.0092,37.0314,36.9723,36.9723,46600.0
2011-06-17 14:25:00,50.1,50.25,50.09,50.24,61200.0,36.9723,37.083,36.965,37.0757,61200.0
2011-06-17 14:30:00,50.24,50.25,50.18,50.21,49400.0,37.0757,37.083,37.0314,37.0535,49400.0
2011-06-17 14:35:00,50.21,50.21,50.14,50.17,48000.0,37.0535,37.0535,37.0019,37.024,48000.0
2011-06-17 14:40:00,50.18,50.21,50.16,50.16,40200.0,37.0314,37.0535,37.0166,37.0166,40200.0
2011-06-17 14:45:00,50.16,50.16,50.09,50.16,43800.0,37.0166,37.0166,36.965,37.0166,43800.0
2011-06-17 14:50:00,50.17,50.19,50.13,50.13,59000.0,37.024,37.0388,36.9945,36.9945,59000.0
2011-06-17 14:55:00,50.13,50.14,50.1,50.1,43800.0,36.9945,37.0019,36.9723,36.9723,43800.0
2011-06-17 15:00:00,50.1,50.13,50.08,50.1,56000.0,36.9723,36.9945,36.9576,36.9723,56000.0
2011-06-17 15:05:00,50.11,50.12,50.04,50.04,55000.0,36.9797,36.9871,36.9281,36.9281,55000.0
2011-06-17 15:10:00,50.03,50.03,49.92,49.93,127800.0,36.9207,36.9207,36.8395,36.8469,127800.0
2011-06-17 15:15:00,49.93,49.94,49.8,49.88,204600.0,36.8469,36.8543,36.7509,36.81,204600.0
2011-06-17 15:20:00,49.88,50.01,49.88,49.99,94000.0,36.81,36.9059,36.81,36.8912,94000.0
2011-06-17 15:25:00,49.99,50.01,49.93,49.99,76000.0,36.8912,36.9059,36.8469,36.8912,76000.0
2011-06-17 15:30:00,49.99,50.02,49.95,49.99,61800.0,36.8912,36.9133,36.8616,36.8912,61800.0
2011-06-17 15:35:00,49.99,50.09,49.98,50.05,96400.0,36.8912,36.965,36.8838,36.9354,96400.0
2011-06-17 15:40:00,50.04,50.09,49.99,50.01,162000.0,36.9281,36.965,36.8912,36.9059,162000.0
2011-06-17 15:45:00,50.01,50.02,49.96,50.01,265200.0,36.9059,36.9133,36.869,36.9059,265200.0
2011-06-17 15:50:00,50.01,50.04,49.99,50.04,318400.0,36.9059,36.9281,36.8912,36.9281,318400.0
2011-06-17 15:55:00,50.04,50.06,50.0,50.02,502000.0,36.9281,36.9428,36.8985,36.9133,502000.0
2011-06-20 09:30:00,49.93,50.12,49.8,50.1,182200.0,36.8469,36.9871,36.7509,36.9723,182200.0
2011-06-20 09:35:00,50.1,50.18,49.98,50.09,81600.0,36.9723,37.0314,36.8838,36.965,81600.0
2011-06-20 09:40:00,50.09,50.49,50.08,50.46,69000.0,36.965,37.2601,36.9576,37.238,69000.0
2011-06-20 09:45:00,50.47,50.48,50.41,50.41,28000.0,37.2454,37.2528,37.2011,37.2011,28000.0
2011-06-20 09:50:00,50.42,50.49,50.3,50.32,81200.0,37.2085,37.2601,37.1199,37.1347,81200.0
2011-06-20 09:55:00,50.34,50.35,50.22,50.24,25600.0,37.1494,37.1568,37.0609,37.0757,25600.0
2011-06-20 10:00:00,50.23,50.29,50.14,50.14,32600.0,37.0683,37.1125,37.0019,37.0019,32600.0
2011-06-20 10:05:00,50.15,50.17,50.08,50.08,30400.0,37.0092,37.024,36.9576,36.9576,30400.0
2011-06-20 10:10:00,50.05,50.13,49.99,50.0,46000.0,36.9354,36.9945,36.8912,36.8985,46000.0
2011-06-20 10:15:00,49.99,50.22,49.98,50.19,62800.0,36.8912,37.0609,36.8838,37.0388,62800.0
2011-06-20 10:20:00,50.19,50.21,50.1,50.11,32400.0,37.0388,37.0535,36.9723,36.9797,32400.0
2011-06-20 10:25:00,50.1,50.42,50.1,50.38,32000.0,36.9723,37.2085,36.9723,37.179,32000.0
2011-06-20 10:30:00,50.4,50.55,50.38,50.55,42000.0,37.1937,37.3044,37.179,37.3044,42000.0
2011-06-20 10:35:00,50.54,50.62,50.51,50.6,27600.0,37.297,37.3561,37.2749,37.3413,27600.0
2011-06-20 10:40:00,50.6,50.69,50.57,50.65,64800.0,37.3413,37.4077,37.3192,37.3782,64800.0
2011-06-20 10:45:00,50.67,50.76,50.65,50.75,37400.0,37.393,37.4594,37.3782,37.452,37400.0
2011-06-20 10:50:00,50.76,50.76,50.67,50.68,42400.0,37.4594,37.4594,37.393,37.4004,42400.0
2011-06-20 10:55:00,50.67,50.73,50.63,50.65,43600.0,37.393,37.4373,37.3635,37.3782,43600.0
2011-06-20 11:00:00,50.64,50.64,50.49,50.51,103000.0,37.3708,37.3708,37.2601,37.2749,103000.0
2011-06-20 11:05:00,50.51,50.58,50.44,50.44,80400.0,37.2749,37.3266,37.2232,37.2232,80400.0
2011-06-20 11:10:00,50.44,50.49,50.42,50.44,56200.0,37.2232,37.2601,37.2085,37.2232,56200.0
2011-06-20 11:15:00,50.44,50.48,50.4,50.48,42200.0,37.2232,37.2528,37.1937,37.2528,42200.0
2011-06-20 11:20:00,50.48,50.73,50.48,50.7,80200.0,37.2528,37.4373,37.2528,37.4151,80200.0
2011-06-20 11:25:00,50.71,50.74,50.67,50.7,48200.0,37.4225,37.4446,37.393,37.4151,48200.0
2011-06-20 11:30:00,50.72,50.81,50.71,50.74,47800.0,37.4299,37.4963,37.4225,37.4446,47800.0
2011-06-20 11:35:00,50.74,50.79,50.72,50.79,26800.0,37.4446,37.4815,37.4299,37.4815,26800.0
2011-06-20 11:40:00,50.79,50.81,50.73,50.81,75600.0,37.4815,37.4963,37.4373,37.4963,75600.0
2011-06-20 11:45:00,50.82,50.89,50.8,50.89,48000.0,37.5037,37.5553,37.4889,37.5553,48000.0
2011-06-20 11:50:00,50.88,50.92,50.82,50.84,43600.0,37.548,37.5775,37.5037,37.5184,43600.0
2011-06-20 11:55:00,50.84,50.9,50.84,50.87,44000.0,37.5184,37.5627,37.5184,37.5406,44000.0
2011-06-20 12:00:00,50.87,50.96,50.87,50.9,57600.0,37.5406,37.607,37.5406,37.5627,57600.0
2011-06-20 12:05:00,50.89,50.91,50.83,50.85,51600.0,37.5553,37.5701,37.5111,37.5258,51600.0
2011-06-20 12:10:00,50.84,50.85,50.8,50.8,51600.0,37.5184,37.5258,37.4889,37.4889,51600.0
2011-06-20 12:15:00,50.8,50.91,50.8,50.87,39200.0,37.4889,37.5701,37.4889,37.5406,39200.0
2011-06-20 12:20:00,50.87,50.87,50.79,50.85,40400.0,37.5406,37.5406,37.4815,37.5258,40400.0
2011-06-20 12:25:00,50.85,50.98,50.85,50.96,43400.0,37.5258,37.6217,37.5258,37.607,43400.0
2011-06-20 12:30:00,50.96,50.99,50.95,50.99,45200.0,37.607,37.6291,37.5996,37.6291,45200.0
2011-06-20 12:35:00,50.98,50.99,50.97,50.98,44600.0,37.6217,37.6291,37.6144,37.6217,44600.0
2011-06-20 12:40:00,50.98,50.99,50.96,50.99,35400.0,37.6217,37.6291,37.607,37.6291,35400.0
2011-06-20 12:45:00,50.99,51.04,50.98,51.02,36800.0,37.6291,37.666,37.6217,37.6513,36800.0
2011-06-20 12:50:00,51.03,51.06,50.97,50.97,55200.0,37.6586,37.6808,37.6144,37.6144,55200.0
2011-06-20 12:55:00,50.97,50.99,50.92,50.92,67400.0,37.6144,37.6291,37.5775,37.5775,67400.0
2011-06-20 13:00:00,50.92,50.92,50.87,50.87,57200.0,37.5775,37.5775,37.5406,37.5406,57200.0
2011-06-20 13:05:00,50.88,50.88,50.81,50.86,39400.0,37.548,37.548,37.4963,37.5332,39400.0
2011-06-20 13:10:00,50.88,50.92,50.87,50.91,45600.0,37.548,37.5775,37.5406,37.5701,45600.0
2011-06-20 13:15:00,50.91,50.96,50.89,50.96,19800.0,37.5701,37.607,37.5553,37.607,19800.0
2011-06-20 13:20:00,50.96,51.0,50.95,50.99,39400.0,37.607,37.6365,37.5996,37.6291,39400.0
2011-06-20 13:25:00,50.99,51.02,50.98,50.98,61200.0,37.6291,37.6513,37.6217,37.6217,61200.0
2011-06-20 13:30:00,50.98,51.02,50.97,51.01,55200.0,37.6217,37.6513,37.6144,37.6439,55200.0
2011-06-20 13:35:00,51.01,51.09,50.99,50.99,67400.0,37.6439,37.7029,37.6291,37.6291,67400.0
2011-06-20 13:40:00,51.01,51.02,50.93,50.93,56200.0,37.6439,37.6513,37.5849,37.5849,56200.0
2011-06-20 13:45:00,50.92,50.94,50.89,50.91,61000.0,37.5775,37.5922,37.5553,37.5701,61000.0
2011-06-20 13:50:00,50.91,50.94,50.88,50.91,40200.0,37.5701,37.5922,37.548,37.5701,40200.0
2011-06-20 13:55:00,50.91,50.92,50.88,50.89,23200.0,37.5701,37.5775,37.548,37.5553,23200.0
2011-06-20 14:00:00,50.9,50.96,50.89,50.94,34800.0,37.5627,37.607,37.5553,37.5922,34800.0
2011-06-20 14:05:00,50.94,50.94,50.9,50.92,45200.0,37.5922,37.5922,37.5627,37.5775,45200.0
2011-06-20 14:10:00,50.92,50.92,50.88,50.88,24200.0,37.5775,37.5775,37.548,37.548,24200.0
2011-06-20 14:15:00,50.88,50.9,50.85,50.88,37200.0,37.548,37.5627,37.5258,37.548,37200.0
2011-06-20 14:20:00,50.88,50.91,50.83,50.85,33000.0,37.548,37.5701,37.5111,37.5258,33000.0
2011-06-20 14:25:00,50.85,50.85,50.81,50.84,28800.0,37.5258,37.5258,37.4963,37.5184,28800.0
2011-06-20 14:30:00,50.84,50.91,50.84,50.9,39400.0,37.5184,37.5701,37.5184,37.5627,39400.0
2011-06-20 14:35:00,50.91,50.96,50.91,50.96,59800.0,37.5701,37.607,37.5701,37.607,59800.0
2011-06-20 14:40:00,50.95,50.95,50.91,50.92,34800.0,37.5996,37.5996,37.5701,37.5775,34800.0
2011-06-20 14:45:00,50.92,51.03,50.92,50.94,78400.0,37.5775,37.6586,37.5775,37.5922,78400.0
2011-06-20 14:50:00,50.94,50.97,50.91,50.92,48200.0,37.5922,37.6144,37.5701,37.5775,48200.0
2011-06-20 14:55:00,50.92,51.01,50.91,51.01,92200.0,37.5775,37.6439,37.5701,37.6439,92200.0
2011-06-20 15:00:00,50.99,51.0,50.88,50.92,75000.0,37.6291,37.6365,37.548,37.5775,75000.0
2011-06-20 15:05:00,50.92,50.95,50.88,50.88,71400.0,37.5775,37.5996,37.548,37.548,71400.0
2011-06-20 15:10:00,50.88,50.88,50.8,50.82,36000.0,37.548,37.548,37.4889,37.5037,36000.0
2011-06-20 15:15:00,50.81,50.88,50.81,50.85,79400.0,37.4963,37.548,37.4963,37.5258,79400.0
2011-06-20 15:20:00,50.84,50.91,50.81,50.88,88400.0,37.5184,37.5701,37.4963,37.548,88400.0
2011-06-20 15:25:00,50.88,50.88,50.83,50.87,45400.0,37.548,37.548,37.5111,37.5406,45400.0
2011-06-20 15:30:00,50.87,50.98,50.85,50.97,106600.0,37.5406,37.6217,37.5258,37.6144,106600.0
2011-06-20 15:35:00,50.98,51.04,50.96,50.98,122400.0,37.6217,37.666,37.607,37.6217,122400.0
2011-06-20 15:40:00,50.98,51.0,50.94,50.95,74200.0,37.6217,37.6365,37.5922,37.5996,74200.0
2011-06-20 15:45:00,50.95,51.01,50.9,50.93,116200.0,37.5996,37.6439,37.5627,37.5849,116200.0
2011-06-20 15:50:00,50.94,50.96,50.83,50.84,216200.0,37.5922,37.607,37.5111,37.5184,216200.0
2011-06-20 15:55:00,50.85,50.93,50.84,50.91,185000.0,37.5258,37.5849,37.5184,37.5701,185000.0
2011-06-21 09:30:00,51.22,51.24,51.13,51.16,64000.0,37.7989,37.8136,37.7324,37.7546,64000.0
2011-06-21 09:35:00,51.16,51.34,51.15,51.3,71400.0,37.7546,37.8874,37.7472,37.8579,71400.0
2011-06-21 09:40:00,51.3,51.38,51.29,51.34,85400.0,37.8579,37.9169,37.8505,37.8874,85400.0
2011-06-21 09:45:00,51.33,51.37,51.26,51.34,25200.0,37.88,37.9096,37.8284,37.8874,25200.0
2011-06-21 09:50:00,51.32,51.45,51.32,51.42,27800.0,37.8727,37.9686,37.8727,37.9465,27800.0
2011-06-21 09:55:00,51.42,51.47,51.41,51.44,46000.0,37.9465,37.9834,37.9391,37.9612,46000.0
2011-06-21 10:00:00,51.45,51.58,51.45,51.52,58400.0,37.9686,38.0645,37.9686,38.0203,58400.0
2011-06-21 10:05:00,51.52,51.55,51.42,51.49,57000.0,38.0203,38.0424,37.9465,37.9981,57000.0
2011-06-21 10:10:00,51.51,51.62,51.49,51.6,41000.0,38.0129,38.0941,37.9981,38.0793,41000.0
2011-06-21 10:15:00,51.61,51.7,51.6,51.67,61200.0,38.0867,38.1531,38.0793,38.1309,61200.0
2011-06-21 10:20:00,51.66,51.76,51.61,51.75,73200.0,38.1236,38.1974,38.0867,38.19,73200.0
2011-06-21 10:25:00,51.73,51.78,51.59,51.61,60600.0,38.1752,38.2121,38.0719,38.0867,60600.0
2011-06-21 10:30:00,51.6,51.64,51.47,51.48,72200.0,38.0793,38.1088,37.9834,37.9907,72200.0
2011-06-21 10:35:00,51.49,51.52,51.46,51.48,62200.0,37.9981,38.0203,37.976,37.9907,62200.0
2011-06-21 10:40:00,51.48,51.56,51.48,51.52,55400.0,37.9907,38.0498,37.9907,38.0203,55400.0
2011-06-21 10:45:00,51.52,51.6,51.52,51.55,32600.0,38.0203,38.0793,38.0203,38.0424,32600.0
2011-06-21 10:50:00,51.54,51.61,51.54,51.58,31200.0,38.035,38.0867,38.035,38.0645,31200.0
2011-06-21 10:55:00,51.59,51.67,51.57,51.67,26600.0,38.0719,38.1309,38.0572,38.1309,26600.0
2011-06-21 11:00:00,51.69,51.69,51.63,51.68,44600.0,38.1457,38.1457,38.1014,38.1383,44600.0
2011-06-21 11:05:00,51.67,51.73,51.67,51.7,42800.0,38.1309,38.1752,38.1309,38.1531,42800.0
2011-06-21 11:10:00,51.7,51.74,51.66,51.69,32000.0,38.1531,38.1826,38.1236,38.1457,32000.0
2011-06-21 11:15:00,51.68,51.76,51.65,51.71,51800.0,38.1383,38.1974,38.1162,38.1605,51800.0
2011-06-21 11:20:00,51.71,51.8,51.67,51.69,50600.0,38.1605,38.2269,38.1309,38.1457,50600.0
2011-06-21 11:25:00,51.69,51.78,51.67,51.74,32000.0,38.1457,38.2121,38.1309,38.1826,32000.0
2011-06-21 11:30:00,51.73,51.74,51.7,51.74,38400.0,38.1752,38.1826,38.1531,38.1826,38400.0
2011-06-21 11:35:00,51.72,51.85,51.71,51.77,85800.0,38.1678,38.2638,38.1605,38.2047,85800.0
2011-06-21 11:40:00,51.77,51.85,51.74,51.77,120000.0,38.2047,38.2638,38.1826,38.2047,120000.0
2011-06-21 11:45:00,51.77,51.77,51.73,51.74,49400.0,38.2047,38.2047,38.1752,38.1826,49400.0
2011-06-21 11:50:00,51.74,51.77,51.71,51.73,36000.0,38.1826,38.2047,38.1605,38.1752,36000.0
2011-06-21 11:55:00,51.73,51.76,51.7,51.72,22600.0,38.1752,38.1974,38.1531,38.1678,22600.0
2011-06-21 12:00:00,51.72,51.73,51.7,51.71,21000.0,38.1678,38.1752,38.1531,38.1605,21000.0
2011-06-21 12:05:00,51.71,51.72,51.67,51.72,24600.0,38.1605,38.1678,38.1309,38.1678,24600.0
2011-06-21 12:10:00,51.72,51.72,51.69,51.69,10800.0,38.1678,38.1678,38.1457,38.1457,10800.0
2011-06-21 12:15:00,51.68,51.71,51.66,51.69,23200.0,38.1383,38.1605,38.1236,38.1457,23200.0
2011-06-21 12:20:00,51.69,51.76,51.69,51.7,26800.0,38.1457,38.1974,38.1457,38.1531,26800.0
2011-06-21 12:25:00,51.69,51.72,51.65,51.7,29400.0,38.1457,38.1678,38.1162,38.1531,29400.0
2011-06-21 12:30:00,51.7,51.74,51.69,51.72,22600.0,38.1531,38.1826,38.1457,38.1678,22600.0
2011-06-21 12:35:00,51.72,51.73,51.67,51.69,20600.0,38.1678,38.1752,38.1309,38.1457,20600.0
2011-06-21 12:40:00,51.7,51.7,51.66,51.68,17000.0,38.1531,38.1531,38.1236,38.1383,17000.0
2011-06-21 12:45:00,51.68,51.71,51.66,51.67,29000.0,38.1383,38.1605,38.1236,38.1309,29000.0
2011-06-21 12:50:00,51.67,51.68,51.65,51.67,23000.0,38.1309,38.1383,38.1162,38.1309,23000.0
2011-06-21 12:55:00,51.68,51.69,51.64,51.68,17000.0,38.1383,38.1457,38.1088,38.1383,17000.0
2011-06-21 13:00:00,51.69,51.69,51.65,51.66,16400.0,38.1457,38.1457,38.1162,38.1236,16400.0
2011-06-21 13:05:00,51.66,51.66,51.6,51.6,17400.0,38.1236,38.1236,38.0793,38.0793,17400.0
2011-06-21 13:10:00,51.6,51.6,51.55,51.57,36200.0,38.0793,38.0793,38.0424,38.0572,36200.0
2011-06-21 13:15:00,51.57,51.58,51.5,51.52,15200.0,38.0572,38.0645,38.0055,38.0203,15200.0
2011-06-21 13:20:00,51.52,51.55,51.5,51.51,29200.0,38.0203,38.0424,38.0055,38.0129,29200.0
2011-06-21 13:25:00,51.52,51.52,51.48,51.48,52600.0,38.0203,38.0203,37.9907,37.9907,52600.0
2011-06-21 13:30:00,51.49,51.53,51.48,51.5,66600.0,37.9981,38.0276,37.9907,38.0055,66600.0
2011-06-21 13:35:00,51.5,51.52,51.48,51.48,41800.0,38.0055,38.0203,37.9907,37.9907,41800.0
2011-06-21 13:40:00,51.48,51.5,51.47,51.48,52400.0,37.9907,38.0055,37.9834,37.9907,52400.0
2011-06-21 13:45:00,51.49,51.52,51.48,51.5,68200.0,37.9981,38.0203,37.9907,38.0055,68200.0
2011-06-21 13:50:00,51.5,51.5,51.47,51.48,66000.0,38.0055,38.0055,37.9834,37.9907,66000.0
2011-06-21 13:55:00,51.48,51.48,51.45,51.45,52400.0,37.9907,37.9907,37.9686,37.9686,52400.0
2011-06-21 14:00:00,51.46,51.47,51.45,51.47,73800.0,37.976,37.9834,37.9686,37.9834,73800.0
2011-06-21 14:05:00,51.47,51.49,51.47,51.49,59400.0,37.9834,37.9981,37.9834,37.9981,59400.0
2011-06-21 14:10:00,51.49,51.6,51.49,51.58,37000.0,37.9981,38.0793,37.9981,38.0645,37000.0
2011-06-21 14:15:00,51.59,51.59,51.54,51.55,39400.0,38.0719,38.0719,38.035,38.0424,39400.0
2011-06-21 14:20:00,51.55,51.57,51.54,51.54,74400.0,38.0424,38.0572,38.035,38.035,74400.0
2011-06-21 14:25:00,51.54,51.56,51.53,51.53,49800.0,38.035,38.0498,38.0276,38.0276,49800.0
2011-06-21 14:30:00,51.55,51.55,51.52,51.52,84800.0,38.0424,38.0424,38.0203,38.0203,84800.0
2011-06-21 14:35:00,51.52,51.63,51.52,51.63,88000.0,38.0203,38.1014,38.0203,38.1014,88000.0
2011-06-21 14:40:00,51.62,51.63,51.58,51.6,41400.0,38.0941,38.1014,38.0645,38.0793,41400.0
2011-06-21 14:45:00,51.6,51.61,51.57,51.6,38000.0,38.0793,38.0867,38.0572,38.0793,38000.0
2011-06-21 14:50:00,51.6,51.6,51.55,51.57,55200.0,38.0793,38.0793,38.0424,38.0572,55200.0
2011-06-21 14:55:00,51.57,51.59,51.56,51.57,46200.0,38.0572,38.0719,38.0498,38.0572,46200.0
2011-06-21 15:00:00,51.57,51.59,51.51,51.52,48000.0,38.0572,38.0719,38.0129,38.0203,48000.0
2011-06-21 15:05:00,51.52,51.52,51.5,51.5,115800.0,38.0203,38.0203,38.0055,38.0055,115800.0
2011-06-21 15:10:00,51.5,51.51,51.48,51.49,54800.0,38.0055,38.0129,37.9907,37.9981,54800.0
2011-06-21 15:15:00,51.49,51.49,51.45,51.46,127600.0,37.9981,37.9981,37.9686,37.976,127600.0
2011-06-21 15:20:00,51.46,51.47,51.44,51.45,91000.0,37.976,37.9834,37.9612,37.9686,91000.0
2011-06-21 15:25:00,51.45,51.47,51.41,51.43,75400.0,37.9686,37.9834,37.9391,37.9538,75400.0
2011-06-21 15:30:00,51.43,51.43,51.38,51.4,89200.0,37.9538,37.9538,37.9169,37.9317,89200.0
2011-06-21 15:35:00,51.39,51.41,51.38,51.4,77800.0,37.9243,37.9391,37.9169,37.9317,77800.0
2011-06-21 15:40:00,51.4,51.41,51.36,51.4,96800.0,37.9317,37.9391,37.9022,37.9317,96800.0
2011-06-21 15:45:00,51.39,51.47,51.38,51.47,189800.0,37.9243,37.9834,37.9169,37.9834,189800.0
2011-06-21 15:50:00,51.47,51.48,51.45,51.45,134000.0,37.9834,37.9907,37.9686,37.9686,134000.0
2011-06-21 15:55:00,51.45,51.45,51.38,51.42,191000.0,37.9686,37.9686,37.9169,37.9465,191000.0
2011-06-22 09:30:00,51.24,51.49,51.11,51.49,80600.0,37.8136,37.9981,37.7177,37.9981,80600.0
2011-06-22 09:35:00,51.48,51.51,51.25,51.45,115200.0,37.9907,38.0129,37.821,37.9686,115200.0
2011-06-22 09:40:00,51.46,51.52,51.4,51.47,76600.0,37.976,38.0203,37.9317,37.9834,76600.0
2011-06-22 09:45:00,51.47,51.55,51.42,51.46,105400.0,37.9834,38.0424,37.9465,37.976,105400.0
2011-06-22 09:50:00,51.44,51.51,51.44,51.45,51400.0,37.9612,38.0129,37.9612,37.9686,51400.0
2011-06-22 09:55:00,51.46,51.62,51.45,51.6,74200.0,37.976,38.0941,37.9686,38.0793,74200.0
2011-06-22 10:00:00,51.6,51.65,51.49,51.49,72200.0,38.0793,38.1162,37.9981,37.9981,72200.0
2011-06-22 10:05:00,51.51,51.69,51.49,51.63,73000.0,38.0129,38.1457,37.9981,38.1014,73000.0
2011-06-22 10:10:00,51.63,51.69,51.6,51.64,75200.0,38.1014,38.1457,38.0793,38.1088,75200.0
2011-06-22 10:15:00,51.64,51.64,51.42,51.45,101800.0,38.1088,38.1088,37.9465,37.9686,101800.0
2011-06-22 10:20:00,51.45,51.57,51.42,51.57,32000.0,37.9686,38.0572,37.9465,38.0572,32000.0
2011-06-22 10:25:00,51.57,51.6,51.56,51.57,24200.0,38.0572,38.0793,38.0498,38.0572,24200.0
2011-06-22 10:30:00,51.58,51.66,51.58,51.62,28200.0,38.0645,38.1236,38.0645,38.0941,28200.0
2011-06-22 10:35:00,51.62,51.62,51.47,51.49,25800.0,38.0941,38.0941,37.9834,37.9981,25800.0
2011-06-22 10:40:00,51.5,51.54,51.46,51.48,26600.0,38.0055,38.035,37.976,37.9907,26600.0
2011-06-22 10:45:00,51.49,51.51,51.49,51.51,35000.0,37.9981,38.0129,37.9981,38.0129,35000.0
2011-06-22 10:50:00,51.51,51.57,51.51,51.55,59200.0,38.0129,38.0572,38.0129,38.0424,59200.0
2011-06-22 10:55:00,51.55,51.71,51.54,51.69,47000.0,38.0424,38.1605,38.035,38.1457,47000.0
2011-06-22 11:00:00,51.68,51.7,51.64,51.67,23800.0,38.1383,38.1531,38.1088,38.1309,23800.0
2011-06-22 11:05:00,51.68,51.68,51.54,51.56,32800.0,38.1383,38.1383,38.035,38.0498,32800.0
2011-06-22 11:10:00,51.57,51.57,51.46,51.47,43200.0,38.0572,38.0572,37.976,37.9834,43200.0
2011-06-22 11:15:00,51.48,51.6,51.48,51.6,24600.0,37.9907,38.0793,37.9907,38.0793,24600.0
2011-06-22 11:20:00,51.59,51.65,51.56,51.6,27200.0,38.0719,38.1162,38.0498,38.0793,27200.0
2011-06-22 11:25:00,51.62,51.62,51.58,51.59,16000.0,38.0941,38.0941,38.0645,38.0719,16000.0
2011-06-22 11:30:00,51.6,51.62,51.55,51.6,32200.0,38.0793,38.0941,38.0424,38.0793,32200.0
2011-06-22 11:35:00,51.59,51.68,51.58,51.67,23200.0,38.0719,38.1383,38.0645,38.1309,23200.0
2011-06-22 11:40:00,51.67,51.67,51.56,51.6,37400.0,38.1309,38.1309,38.0498,38.0793,37400.0
2011-06-22 11:45:00,51.6,51.6,51.57,51.59,13200.0,38.0793,38.0793,38.0572,38.0719,13200.0
2011-06-22 11:50:00,51.58,51.59,51.57,51.58,12000.0,38.0645,38.0719,38.0572,38.0645,12000.0
2011-06-22 11:55:00,51.59,51.59,51.55,51.57,13600.0,38.0719,38.0719,38.0424,38.0572,13600.0
2011-06-22 12:00:00,51.57,51.58,51.49,51.51,32200.0,38.0572,38.0645,37.9981,38.0129,32200.0
2011-06-22 12:05:00,51.51,51.55,51.47,51.55,28000.0,38.0129,38.0424,37.9834,38.0424,28000.0
2011-06-22 12:10:00,51.55,51.58,51.54,51.57,14800.0,38.0424,38.0645,38.035,38.0572,14800.0
2011-06-22 12:15:00,51.56,51.6,51.49,51.52,25200.0,38.0498,38.0793,37.9981,38.0203,25200.0
2011-06-22 12:20:00,51.51,51.52,51.49,51.49,16200.0,38.0129,38.0203,37.9981,37.9981,16200.0
2011-06-22 12:25:00,51.49,51.51,51.38,51.47,45400.0,37.9981,38.0129,37.9169,37.9834,45400.0
2011-06-22 12:30:00,51.47,51.47,51.34,51.35,37400.0,37.9834,37.9834,37.8874,37.8948,37400.0
2011-06-22 12:35:00,51.34,51.39,51.29,51.39,21200.0,37.8874,37.9243,37.8505,37.9243,21200.0
2011-06-22 12:40:00,51.4,51.44,51.33,51.42,22800.0,37.9317,37.9612,37.88,37.9465,22800.0
2011-06-22 12:45:00,51.42,51.49,51.42,51.48,12400.0,37.9465,37.9981,37.9465,37.9907,12400.0
2011-06-22 12:50:00,51.49,51.55,51.46,51.52,16000.0,37.9981,38.0424,37.976,38.0203,16000.0
2011-06-22 12:55:00,51.52,51.56,51.52,51.54,33800.0,38.0203,38.0498,38.0203,38.035,33800.0
2011-06-22 13:00:00,51.52,51.52,51.47,51.47,21400.0,38.0203,38.0203,37.9834,37.9834,21400.0
2011-06-22 13:05:00,51.47,51.47,51.41,51.42,27600.0,37.9834,37.9834,37.9391,37.9465,27600.0
2011-06-22 13:10:00,51.42,51.43,51.41,51.41,28000.0,37.9465,37.9538,37.9391,37.9391,28000.0
2011-06-22 13:15:00,51.4,51.45,51.38,51.41,22200.0,37.9317,37.9686,37.9169,37.9391,22200.0
2011-06-22 13:20:00,51.41,51.45,51.38,51.4,21600.0,37.9391,37.9686,37.9169,37.9317,21600.0
2011-06-22 13:25:00,51.41,51.42,51.37,51.38,24000.0,37.9391,37.9465,37.9096,37.9169,24000.0
2011-06-22 13:30:00,51.38,51.45,51.38,51.43,41200.0,37.9169,37.9686,37.9169,37.9538,41200.0
2011-06-22 13:35:00,51.44,51.45,51.41,51.43,16000.0,37.9612,37.9686,37.9391,37.9538,16000.0
2011-06-22 13:40:00,51.43,51.48,51.42,51.48,14400.0,37.9538,37.9907,37.9465,37.9907,14400.0
2011-06-22 13:45:00,51.48,51.5,51.45,51.49,18000.0,37.9907,38.0055,37.9686,37.9981,18000.0
2011-06-22 13:50:00,51.51,51.55,51.49,51.55,13000.0,38.0129,38.0424,37.9981,38.0424,13000.0
2011-06-22 13:55:00,51.55,51.56,51.52,51.54,14600.0,38.0424,38.0498,38.0203,38.035,14600.0
2011-06-22 14:00:00,51.54,51.55,51.41,51.41,44400.0,38.035,38.0424,37.9391,37.9391,44400.0
2011-06-22 14:05:00,51.4,51.44,51.35,51.43,47200.0,37.9317,37.9612,37.8948,37.9538,47200.0
2011-06-22 14:10:00,51.42,51.44,51.37,51.42,22800.0,37.9465,37.9612,37.9096,37.9465,22800.0
2011-06-22 14:15:00,51.42,51.43,51.32,51.34,36800.0,37.9465,37.9538,37.8727,37.8874,36800.0
2011-06-22 14:20:00,51.34,51.45,51.34,51.44,19800.0,37.8874,37.9686,37.8874,37.9612,19800.0
2011-06-22 14:25:00,51.43,51.5,51.4,51.41,36400.0,37.9538,38.0055,37.9317,37.9391,36400.0
2011-06-22 14:30:00,51.4,51.46,51.4,51.44,71800.0,37.9317,37.976,37.9317,37.9612,71800.0
2011-06-22 14:35:00,51.45,51.46,51.35,51.39,38800.0,37.9686,37.976,37.8948,37.9243,38800.0
2011-06-22 14:40:00,51.39,51.4,51.33,51.33,52600.0,37.9243,37.9317,37.88,37.88,52600.0
2011-06-22 14:45:00,51.33,51.38,51.32,51.35,27800.0,37.88,37.9169,37.8727,37.8948,27800.0
2011-06-22 14:50:00,51.34,51.37,51.25,51.26,29800.0,37.8874,37.9096,37.821,37.8284,29800.0
2011-06-22 14:55:00,51.25,51.26,51.22,51.24,52600.0,37.821,37.8284,37.7989,37.8136,52600.0
2011-06-22 15:00:00,51.24,51.31,51.21,51.3,42400.0,37.8136,37.8653,37.7915,37.8579,42400.0
2011-06-22 15:05:00,51.3,51.34,51.27,51.32,35800.0,37.8579,37.8874,37.8358,37.8727,35800.0
2011-06-22 15:10:00,51.32,51.35,51.29,51.29,38000.0,37.8727,37.8948,37.8505,37.8505,38000.0
2011-06-22 15:15:00,51.28,51.31,51.27,51.29,30600.0,37.8431,37.8653,37.8358,37.8505,30600.0
2011-06-22 15:20:00,51.3,51.34,51.27,51.28,43000.0,37.8579,37.8874,37.8358,37.8431,43000.0
2011-06-22 15:25:00,51.27,51.28,51.13,51.13,203000.0,37.8358,37.8431,37.7324,37.7324,203000.0
2011-06-22 15:30:00,51.13,51.16,51.09,51.14,104800.0,37.7324,37.7546,37.7029,37.7398,104800.0
2011-06-22 15:35:00,51.15,51.16,51.07,51.07,69600.0,37.7472,37.7546,37.6882,37.6882,69600.0
2011-06-22 15:40:00,51.08,51.1,50.93,50.95,203800.0,37.6955,37.7103,37.5849,37.5996,203800.0
2011-06-22 15:45:00,50.94,51.03,50.94,50.98,178200.0,37.5922,37.6586,37.5922,37.6217,178200.0
2011-06-22 15:50:00,50.98,51.07,50.96,50.98,87200.0,37.6217,37.6882,37.607,37.6217,87200.0
2011-06-22 15:55:00,50.99,50.99,50.87,50.93,270000.0,37.6291,37.6291,37.5406,37.5849,270000.0
2011-06-23 09:30:00,50.27,50.31,50.05,50.1,147200.0,37.0978,37.1273,36.9354,36.9723,147200.0
2011-06-23 09:35:00,50.09,50.48,50.08,50.44,86800.0,36.965,37.2528,36.9576,37.2232,86800.0
2011-06-23 09:40:00,50.45,50.5,50.3,50.34,124800.0,37.2306,37.2675,37.1199,37.1494,124800.0
2011-06-23 09:45:00,50.34,50.4,50.3,50.4,76800.0,37.1494,37.1937,37.1199,37.1937,76800.0
2011-06-23 09:50:00,50.38,50.42,50.22,50.22,98800.0,37.179,37.2085,37.0609,37.0609,98800.0
2011-06-23 09:55:00,50.24,50.38,50.15,50.37,112400.0,37.0757,37.179,37.0092,37.1716,112400.0
2011-06-23 10:00:00,50.36,50.52,50.3,50.52,116400.0,37.1642,37.2823,37.1199,37.2823,116400.0
2011-06-23 10:05:00,50.49,50.66,50.47,50.66,161000.0,37.2601,37.3856,37.2454,37.3856,161000.0
2011-06-23 10:10:00,50.66,50.73,50.62,50.63,204200.0,37.3856,37.4373,37.3561,37.3635,204200.0
2011-06-23 10:15:00,50.63,50.71,50.43,50.44,123200.0,37.3635,37.4225,37.2159,37.2232,123200.0
2011-06-23 10:20:00,50.45,50.51,50.21,50.29,98000.0,37.2306,37.2749,37.0535,37.1125,98000.0
2011-06-23 10:25:00,50.29,50.45,50.23,50.43,80600.0,37.1125,37.2306,37.0683,37.2159,80600.0
2011-06-23 10:30:00,50.41,50.44,50.24,50.33,53000.0,37.2011,37.2232,37.0757,37.1421,53000.0
2011-06-23 10:35:00,50.31,50.37,50.2,50.27,85800.0,37.1273,37.1716,37.0461,37.0978,85800.0
2011-06-23 10:40:00,50.27,50.3,50.16,50.23,47800.0,37.0978,37.1199,37.0166,37.0683,47800.0
2011-06-23 10:45:00,50.22,50.22,49.97,50.02,89600.0,37.0609,37.0609,36.8764,36.9133,89600.0
2011-06-23 10:50:00,50.02,50.06,49.9,50.02,160600.0,36.9133,36.9428,36.8247,36.9133,160600.0
2011-06-23 10:55:00,50.04,50.16,50.02,50.13,38000.0,36.9281,37.0166,36.9133,36.9945,38000.0
2011-06-23 11:00:00,50.16,50.19,50.02,50.1,29600.0,37.0166,37.0388,36.9133,36.9723,29600.0
2011-06-23 11:05:00,50.09,50.24,50.07,50.24,29600.0,36.965,37.0757,36.9502,37.0757,29600.0
2011-06-23 11:10:00,50.22,50.23,50.09,50.1,79000.0,37.0609,37.0683,36.965,36.9723,79000.0
2011-06-23 11:15:00,50.09,50.16,50.06,50.16,37800.0,36.965,37.0166,36.9428,37.0166,37800.0
2011-06-23 11:20:00,50.16,50.22,50.1,50.2,69000.0,37.0166,37.0609,36.9723,37.0461,69000.0
2011-06-23 11:25:00,50.2,50.33,50.19,50.32,42600.0,37.0461,37.1421,37.0388,37.1347,42600.0
2011-06-23 11:30:00,50.33,50.37,50.3,50.35,72600.0,37.1421,37.1716,37.1199,37.1568,72600.0
2011-06-23 11:35:00,50.34,50.4,50.33,50.35,31800.0,37.1494,37.1937,37.1421,37.1568,31800.0
2011-06-23 11:40:00,50.34,50.38,50.33,50.38,14400.0,37.1494,37.179,37.1421,37.179,14400.0
2011-06-23 11:45:00,50.4,50.44,50.37,50.37,34200.0,37.1937,37.2232,37.1716,37.1716,34200.0
2011-06-23 11:50:00,50.37,50.41,50.35,50.37,20000.0,37.1716,37.2011,37.1568,37.1716,20000.0
2011-06-23 11:55:00,50.37,50.46,50.37,50.43,29200.0,37.1716,37.238,37.1716,37.2159,29200.0
2011-06-23 12:00:00,50.43,50.49,50.42,50.47,24200.0,37.2159,37.2601,37.2085,37.2454,24200.0
2011-06-23 12:05:00,50.46,50.49,50.43,50.45,35200.0,37.238,37.2601,37.2159,37.2306,35200.0
2011-06-23 12:10:00,50.45,50.47,50.42,50.46,54200.0,37.2306,37.2454,37.2085,37.238,54200.0
2011-06-23 12:15:00,50.45,50.46,50.37,50.38,57600.0,37.2306,37.238,37.1716,37.179,57600.0
2011-06-23 12:20:00,50.37,50.44,50.35,50.4,46400.0,37.1716,37.2232,37.1568,37.1937,46400.0
2011-06-23 12:25:00,50.37,50.38,50.27,50.27,30200.0,37.1716,37.179,37.0978,37.0978,30200.0
2011-06-23 12:30:00,50.27,50.3,50.22,50.25,27600.0,37.0978,37.1199,37.0609,37.083,27600.0
2011-06-23 12:35:00,50.26,50.34,50.26,50.34,29400.0,37.0904,37.1494,37.0904,37.1494,29400.0
2011-06-23 12:40:00,50.35,50.42,50.34,50.39,25600.0,37.1568,37.2085,37.1494,37.1863,25600.0
2011-06-23 12:45:00,50.39,50.4,50.35,50.37,36400.0,37.1863,37.1937,37.1568,37.1716,36400.0
2011-06-23 12:50:00,50.37,50.47,50.37,50.44,30800.0,37.1716,37.2454,37.1716,37.2232,30800.0
2011-06-23 12:55:00,50.43,50.47,50.42,50.46,22200.0,37.2159,37.2454,37.2085,37.238,22200.0
2011-06-23 13:00:00,50.46,50.51,50.4,50.5,69400.0,37.238,37.2749,37.1937,37.2675,69400.0
2011-06-23 13:05:00,50.5,50.55,50.47,50.47,71200.0,37.2675,37.3044,37.2454,37.2454,71200.0
2011-06-23 13:10:00,50.47,50.48,50.43,50.44,37000.0,37.2454,37.2528,37.2159,37.2232,37000.0
2011-06-23 13:15:00,50.44,50.46,50.37,50.37,35600.0,37.2232,37.238,37.1716,37.1716,35600.0
2011-06-23 13:20:00,50.38,50.44,50.37,50.37,18800.0,37.179,37.2232,37.1716,37.1716,18800.0
2011-06-23 13:25:00,50.37,50.42,50.37,50.4,34600.0,37.1716,37.2085,37.1716,37.1937,34600.0
2011-06-23 13:30:00,50.41,50.55,50.41,50.55,30000.0,37.2011,37.3044,37.2011,37.3044,30000.0
2011-06-23 13:35:00,50.56,50.58,50.51,50.55,92600.0,37.3118,37.3266,37.2749,37.3044,92600.0
2011-06-23 13:40:00,50.55,50.56,50.49,50.49,83800.0,37.3044,37.3118,37.2601,37.2601,83800.0
2011-06-23 13:45:00,50.49,50.53,50.48,50.51,31800.0,37.2601,37.2897,37.2528,37.2749,31800.0
2011-06-23 13:50:00,50.51,50.51,50.43,50.43,32800.0,37.2749,37.2749,37.2159,37.2159,32800.0
2011-06-23 13:55:00,50.43,50.51,50.43,50.51,19200.0,37.2159,37.2749,37.2159,37.2749,19200.0
2011-06-23 14:00:00,50.51,50.51,50.37,50.38,57200.0,37.2749,37.2749,37.1716,37.179,57200.0
2011-06-23 14:05:00,50.38,50.43,50.36,50.41,26800.0,37.179,37.2159,37.1642,37.2011,26800.0
2011-06-23 14:10:00,50.41,50.46,50.33,50.33,35800.0,37.2011,37.238,37.1421,37.1421,35800.0
2011-06-23 14:15:00,50.34,50.34,50.23,50.26,67000.0,37.1494,37.1494,37.0683,37.0904,67000.0
2011-06-23 14:20:00,50.26,50.3,50.21,50.29,42600.0,37.0904,37.1199,37.0535,37.1125,42600.0
2011-06-23 14:25:00,50.3,50.33,50.24,50.26,53400.0,37.1199,37.1421,37.0757,37.0904,53400.0
2011-06-23 14:30:00,50.27,50.31,50.23,50.29,35000.0,37.0978,37.1273,37.0683,37.1125,35000.0
2011-06-23 14:35:00,50.3,50.3,50.21,50.22,75800.0,37.1199,37.1199,37.0535,37.0609,75800.0
2011-06-23 14:40:00,50.22,50.27,50.2,50.23,70600.0,37.0609,37.0978,37.0461,37.0683,70600.0
2011-06-23 14:45:00,50.23,50.25,50.16,50.2,88200.0,37.0683,37.083,37.0166,37.0461,88200.0
2011-06-23 14:50:00,50.2,50.25,50.17,50.22,60600.0,37.0461,37.083,37.024,37.0609,60600.0
2011-06-23 14:55:00,50.22,50.62,50.18,50.62,129200.0,37.0609,37.3561,37.0314,37.3561,129200.0
2011-06-23 15:00:00,50.62,50.65,50.41,50.48,158000.0,37.3561,37.3782,37.2011,37.2528,158000.0
2011-06-23 15:05:00,50.47,50.71,50.41,50.64,149400.0,37.2454,37.4225,37.2011,37.3708,149400.0
2011-06-23 15:10:00,50.63,50.67,50.52,50.63,70400.0,37.3635,37.393,37.2823,37.3635,70400.0
2011-06-23 15:15:00,50.63,50.8,50.63,50.68,100400.0,37.3635,37.4889,37.3635,37.4004,100400.0
2011-06-23 15:20:00,50.68,50.75,50.61,50.72,68200.0,37.4004,37.452,37.3487,37.4299,68200.0
2011-06-23 15:25:00,50.72,50.77,50.6,50.62,71200.0,37.4299,37.4668,37.3413,37.3561,71200.0
2011-06-23 15:30:00,50.6,50.64,50.45,50.52,99400.0,37.3413,37.3708,37.2306,37.2823,99400.0
2011-06-23 15:35:00,50.52,50.62,50.48,50.49,63000.0,37.2823,37.3561,37.2528,37.2601,63000.0
2011-06-23 15:40:00,50.48,50.64,50.48,50.56,88000.0,37.2528,37.3708,37.2528,37.3118,88000.0
2011-06-23 15:45:00,50.54,50.72,50.51,50.69,168600.0,37.297,37.4299,37.2749,37.4077,168600.0
2011-06-23 15:50:00,50.68,50.81,50.68,50.78,198400.0,37.4004,37.4963,37.4004,37.4742,198400.0
2011-06-23 15:55:00,50.79,50.85,50.77,50.82,248600.0,37.4815,37.5258,37.4668,37.5037,248600.0
2011-06-24 09:30:00,50.81,50.87,50.67,50.71,56200.0,37.4963,37.5406,37.393,37.4225,56200.0
2011-06-24 09:35:00,50.69,50.77,50.5,50.77,67000.0,37.4077,37.4668,37.2675,37.4668,67000.0
2011-06-24 09:40:00,50.79,50.87,50.65,50.65,50200.0,37.4815,37.5406,37.3782,37.3782,50200.0
2011-06-24 09:45:00,50.67,50.7,50.6,50.66,41400.0,37.393,37.4151,37.3413,37.3856,41400.0
2011-06-24 09:50:00,50.66,50.67,50.59,50.66,38800.0,37.3856,37.393,37.3339,37.3856,38800.0
2011-06-24 09:55:00,50.64,50.74,50.63,50.72,18600.0,37.3708,37.4446,37.3635,37.4299,18600.0
2011-06-24 10:00:00,50.69,50.74,50.52,50.6,42400.0,37.4077,37.4446,37.2823,37.3413,42400.0
2011-06-24 10:05:00,50.57,50.6,50.44,50.46,40800.0,37.3192,37.3413,37.2232,37.238,40800.0
2011-06-24 10:10:00,50.47,50.5,50.09,50.1,109400.0,37.2454,37.2675,36.965,36.9723,109400.0
2011-06-24 10:15:00,50.1,50.1,49.93,49.99,124600.0,36.9723,36.9723,36.8469,36.8912,124600.0
2011-06-24 10:20:00,49.99,50.15,49.96,50.13,85400.0,36.8912,37.0092,36.869,36.9945,85400.0
2011-06-24 10:25:00,50.13,50.15,49.99,50.13,90000.0,36.9945,37.0092,36.8912,36.9945,90000.0
2011-06-24 10:30:00,50.12,50.24,50.06,50.23,115200.0,36.9871,37.0757,36.9428,37.0683,115200.0
2011-06-24 10:35:00,50.23,50.29,50.18,50.21,28600.0,37.0683,37.1125,37.0314,37.0535,28600.0
2011-06-24 10:40:00,50.2,50.24,50.11,50.13,55200.0,37.0461,37.0757,36.9797,36.9945,55200.0
2011-06-24 10:45:00,50.13,50.17,49.97,50.01,45400.0,36.9945,37.024,36.8764,36.9059,45400.0
2011-06-24 10:50:00,50.01,50.08,49.9,50.06,46400.0,36.9059,36.9576,36.8247,36.9428,46400.0
2011-06-24 10:55:00,50.09,50.13,50.0,50.08,50800.0,36.965,36.9945,36.8985,36.9576,50800.0
2011-06-24 11:00:00,50.08,50.16,50.08,50.16,25200.0,36.9576,37.0166,36.9576,37.0166,25200.0
2011-06-24 11:05:00,50.16,50.16,50.05,50.1,39000.0,37.0166,37.0166,36.9354,36.9723,39000.0
2011-06-24 11:10:00,50.12,50.15,50.02,50.13,37800.0,36.9871,37.0092,36.9133,36.9945,37800.0
2011-06-24 11:15:00,50.11,50.24,50.1,50.23,23800.0,36.9797,37.0757,36.9723,37.0683,23800.0
2011-06-24 11:20:00,50.21,50.3,50.18,50.3,36400.0,37.0535,37.1199,37.0314,37.1199,36400.0
2011-06-24 11:25:00,50.31,50.34,50.22,50.34,39400.0,37.1273,37.1494,37.0609,37.1494,39400.0
2011-06-24 11:30:00,50.33,50.38,50.29,50.38,77400.0,37.1421,37.179,37.1125,37.179,77400.0
2011-06-24 11:35:00,50.38,50.42,50.37,50.39,32000.0,37.179,37.2085,37.1716,37.1863,32000.0
2011-06-24 11:40:00,50.4,50.49,50.38,50.48,25600.0,37.1937,37.2601,37.179,37.2528,25600.0
2011-06-24 11:45:00,50.49,50.54,50.48,50.49,23600.0,37.2601,37.297,37.2528,37.2601,23600.0
2011-06-24 11:50:00,50.47,50.49,50.42,50.49,32200.0,37.2454,37.2601,37.2085,37.2601,32200.0
2011-06-24 11:55:00,50.49,50.49,50.35,50.38,29200.0,37.2601,37.2601,37.1568,37.179,29200.0
2011-06-24 12:00:00,50.38,50.43,50.34,50.38,27800.0,37.179,37.2159,37.1494,37.179,27800.0
2011-06-24 12:05:00,50.4,50.4,50.23,50.26,23600.0,37.1937,37.1937,37.0683,37.0904,23600.0
2011-06-24 12:10:00,50.24,50.25,50.19,50.21,13000.0,37.0757,37.083,37.0388,37.0535,13000.0
2011-06-24 12:15:00,50.2,50.27,50.2,50.24,14000.0,37.0461,37.0978,37.0461,37.0757,14000.0
2011-06-24 12:20:00,50.26,50.28,50.22,50.23,15000.0,37.0904,37.1052,37.0609,37.0683,15000.0
2011-06-24 12:25:00,50.21,50.27,50.21,50.26,13000.0,37.0535,37.0978,37.0535,37.0904,13000.0
2011-06-24 12:30:00,50.27,50.34,50.26,50.34,25200.0,37.0978,37.1494,37.0904,37.1494,25200.0
2011-06-24 12:35:00,50.34,50.35,50.3,50.35,23800.0,37.1494,37.1568,37.1199,37.1568,23800.0
2011-06-24 12:40:00,50.35,50.37,50.29,50.3,18600.0,37.1568,37.1716,37.1125,37.1199,18600.0
2011-06-24 12:45:00,50.3,50.31,50.19,50.21,30200.0,37.1199,37.1273,37.0388,37.0535,30200.0
2011-06-24 12:50:00,50.21,50.22,50.13,50.19,32600.0,37.0535,37.0609,36.9945,37.0388,32600.0
2011-06-24 12:55:00,50.2,50.23,50.19,50.19,17000.0,37.0461,37.0683,37.0388,37.0388,17000.0
2011-06-24 13:00:00,50.19,50.2,50.09,50.13,19800.0,37.0388,37.0461,36.965,36.9945,19800.0
2011-06-24 13:05:00,50.13,50.16,50.1,50.15,23800.0,36.9945,37.0166,36.9723,37.0092,23800.0
2011-06-24 13:10:00,50.16,50.25,50.12,50.22,30800.0,37.0166,37.083,36.9871,37.0609,30800.0
2011-06-24 13:15:00,50.21,50.24,50.21,50.21,22600.0,37.0535,37.0757,37.0535,37.0535,22600.0
2011-06-24 13:20:00,50.22,50.26,50.2,50.26,18600.0,37.0609,37.0904,37.0461,37.0904,18600.0
2011-06-24 13:25:00,50.26,50.3,50.24,50.27,20400.0,37.0904,37.1199,37.0757,37.0978,20400.0
2011-06-24 13:30:00,50.29,50.29,50.21,50.24,15600.0,37.1125,37.1125,37.0535,37.0757,15600.0
2011-06-24 13:35:00,50.22,50.33,50.2,50.3,28400.0,37.0609,37.1421,37.0461,37.1199,28400.0
2011-06-24 13:40:00,50.31,50.33,50.24,50.26,14600.0,37.1273,37.1421,37.0757,37.0904,14600.0
2011-06-24 13:45:00,50.26,50.34,50.26,50.28,31800.0,37.0904,37.1494,37.0904,37.1052,31800.0
2011-06-24 13:50:00,50.27,50.31,50.27,50.28,14200.0,37.0978,37.1273,37.0978,37.1052,14200.0
2011-06-24 13:55:00,50.27,50.27,50.2,50.21,23400.0,37.0978,37.0978,37.0461,37.0535,23400.0
2011-06-24 14:00:00,50.21,50.23,50.16,50.17,35600.0,37.0535,37.0683,37.0166,37.024,35600.0
2011-06-24 14:05:00,50.17,50.17,50.11,50.11,23400.0,37.024,37.024,36.9797,36.9797,23400.0
2011-06-24 14:10:00,50.11,50.13,50.02,50.04,32200.0,36.9797,36.9945,36.9133,36.9281,32200.0
2011-06-24 14:15:00,50.04,50.12,50.03,50.1,21800.0,36.9281,36.9871,36.9207,36.9723,21800.0
2011-06-24 14:20:00,50.1,50.13,50.06,50.12,19800.0,36.9723,36.9945,36.9428,36.9871,19800.0
2011-06-24 14:25:00,50.15,50.17,50.1,50.16,26000.0,37.0092,37.024,36.9723,37.0166,26000.0
2011-06-24 14:30:00,50.16,50.19,50.13,50.13,28400.0,37.0166,37.0388,36.9945,36.9945,28400.0
2011-06-24 14:35:00,50.13,50.13,50.04,50.07,35000.0,36.9945,36.9945,36.9281,36.9502,35000.0
2011-06-24 14:40:00,50.06,50.18,50.06,50.16,30400.0,36.9428,37.0314,36.9428,37.0166,30400.0
2011-06-24 14:45:00,50.15,50.24,50.15,50.15,38000.0,37.0092,37.0757,37.0092,37.0092,38000.0
2011-06-24 14:50:00,50.15,50.21,50.14,50.17,19000.0,37.0092,37.0535,37.0019,37.024,19000.0
2011-06-24 14:55:00,50.18,50.18,50.06,50.1,39400.0,37.0314,37.0314,36.9428,36.9723,39400.0
2011-06-24 15:00:00,50.1,50.13,50.04,50.07,50800.0,36.9723,36.9945,36.9281,36.9502,50800.0
2011-06-24 15:05:00,50.07,50.1,50.04,50.06,46600.0,36.9502,36.9723,36.9281,36.9428,46600.0
2011-06-24 15:10:00,50.06,50.1,50.04,50.09,47200.0,36.9428,36.9723,36.9281,36.965,47200.0
2011-06-24 15:15:00,50.09,50.13,50.05,50.06,56200.0,36.965,36.9945,36.9354,36.9428,56200.0
2011-06-24 15:20:00,50.06,50.06,49.95,49.97,75200.0,36.9428,36.9428,36.8616,36.8764,75200.0
2011-06-24 15:25:00,49.97,49.99,49.96,49.97,69000.0,36.8764,36.8912,36.869,36.8764,69000.0
2011-06-24 15:30:00,49.97,50.13,49.97,50.12,79600.0,36.8764,36.9945,36.8764,36.9871,79600.0
2011-06-24 15:35:00,50.12,50.13,50.04,50.06,61800.0,36.9871,36.9945,36.9281,36.9428,61800.0
2011-06-24 15:40:00,50.05,50.11,50.02,50.04,73000.0,36.9354,36.9797,36.9133,36.9281,73000.0
2011-06-24 15:45:00,50.04,50.06,49.93,49.96,205400.0,36.9281,36.9428,36.8469,36.869,205400.0
2011-06-24 15:50:00,49.98,50.03,49.97,50.03,148800.0,36.8838,36.9207,36.8764,36.9207,148800.0
2011-06-24 15:55:00,50.02,50.1,50.02,50.02,282400.0,36.9133,36.9723,36.9133,36.9133,282400.0
2011-06-27 09:30:00,50.17,50.22,49.91,49.92,83400.0,37.024,37.0609,36.8321,36.8395,83400.0
2011-06-27 09:35:00,49.91,49.93,49.7,49.71,82800.0,36.8321,36.8469,36.6771,36.6845,82800.0
2011-06-27 09:40:00,49.71,50.0,49.7,49.96,62000.0,36.6845,36.8985,36.6771,36.869,62000.0
2011-06-27 09:45:00,49.96,50.04,49.94,50.03,52400.0,36.869,36.9281,36.8543,36.9207,52400.0
2011-06-27 09:50:00,50.04,50.15,50.02,50.06,70400.0,36.9281,37.0092,36.9133,36.9428,70400.0
2011-06-27 09:55:00,50.07,50.13,50.02,50.06,23400.0,36.9502,36.9945,36.9133,36.9428,23400.0
2011-06-27 10:00:00,50.06,50.1,50.02,50.08,30000.0,36.9428,36.9723,36.9133,36.9576,30000.0
2011-06-27 10:05:00,50.04,50.04,49.89,49.89,24600.0,36.9281,36.9281,36.8174,36.8174,24600.0
2011-06-27 10:10:00,49.9,49.99,49.88,49.97,31600.0,36.8247,36.8912,36.81,36.8764,31600.0
2011-06-27 10:15:00,49.99,50.1,49.95,50.1,26800.0,36.8912,36.9723,36.8616,36.9723,26800.0
2011-06-27 10:20:00,50.11,50.17,50.08,50.17,17000.0,36.9797,37.024,36.9576,37.024,17000.0
2011-06-27 10:25:00,50.16,50.3,50.16,50.29,19200.0,37.0166,37.1199,37.0166,37.1125,19200.0
2011-06-27 10:30:00,50.29,50.36,50.25,50.26,35000.0,37.1125,37.1642,37.083,37.0904,35000.0
2011-06-27 10:35:00,50.26,50.26,50.18,50.22,16800.0,37.0904,37.0904,37.0314,37.0609,16800.0
2011-06-27 10:40:00,50.19,50.27,50.17,50.27,13400.0,37.0388,37.0978,37.024,37.0978,13400.0
2011-06-27 10:45:00,50.27,50.37,50.27,50.33,14400.0,37.0978,37.1716,37.0978,37.1421,14400.0
2011-06-27 10:50:00,50.34,50.35,50.23,50.24,15600.0,37.1494,37.1568,37.0683,37.0757,15600.0
2011-06-27 10:55:00,50.26,50.26,50.11,50.13,30400.0,37.0904,37.0904,36.9797,36.9945,30400.0
2011-06-27 11:00:00,50.13,50.16,50.06,50.09,73200.0,36.9945,37.0166,36.9428,36.965,73200.0
2011-06-27 11:05:00,50.07,50.08,49.91,49.93,41600.0,36.9502,36.9576,36.8321,36.8469,41600.0
2011-06-27 11:10:00,49.94,50.03,49.91,50.02,19600.0,36.8543,36.9207,36.8321,36.9133,19600.0
2011-06-27 11:15:00,50.0,50.07,49.92,49.95,28200.0,36.8985,36.9502,36.8395,36.8616,28200.0
2011-06-27 11:20:00,49.95,49.99,49.93,49.98,25400.0,36.8616,36.8912,36.8469,36.8838,25400.0
2011-06-27 11:25:00,49.99,50.0,49.95,49.97,22200.0,36.8912,36.8985,36.8616,36.8764,22200.0
2011-06-27 11:30:00,49.97,49.99,49.93,49.99,14600.0,36.8764,36.8912,36.8469,36.8912,14600.0
2011-06-27 11:35:00,50.0,50.12,50.0,50.1,21000.0,36.8985,36.9871,36.8985,36.9723,21000.0
2011-06-27 11:40:00,50.11,50.13,50.05,50.07,29800.0,36.9797,36.9945,36.9354,36.9502,29800.0
2011-06-27 11:45:00,50.07,50.15,50.06,50.13,34600.0,36.9502,37.0092,36.9428,36.9945,34600.0
2011-06-27 11:50:00,50.15,50.31,50.12,50.23,65600.0,37.0092,37.1273,36.9871,37.0683,65600.0
2011-06-27 11:55:00,50.27,50.32,50.24,50.32,24600.0,37.0978,37.1347,37.0757,37.1347,24600.0
2011-06-27 12:00:00,50.3,50.39,50.29,50.33,44200.0,37.1199,37.1863,37.1125,37.1421,44200.0
2011-06-27 12:05:00,50.33,50.34,50.27,50.27,33400.0,37.1421,37.1494,37.0978,37.0978,33400.0
2011-06-27 12:10:00,50.28,50.31,50.26,50.29,32400.0,37.1052,37.1273,37.0904,37.1125,32400.0
2011-06-27 12:15:00,50.29,50.35,50.27,50.32,47800.0,37.1125,37.1568,37.0978,37.1347,47800.0
2011-06-27 12:20:00,50.32,50.34,50.27,50.27,21200.0,37.1347,37.1494,37.0978,37.0978,21200.0
2011-06-27 12:25:00,50.27,50.33,50.26,50.3,30600.0,37.0978,37.1421,37.0904,37.1199,30600.0
2011-06-27 12:30:00,50.31,50.31,50.26,50.28,40000.0,37.1273,37.1273,37.0904,37.1052,40000.0
2011-06-27 12:35:00,50.27,50.32,50.27,50.29,29600.0,37.0978,37.1347,37.0978,37.1125,29600.0
2011-06-27 12:40:00,50.29,50.33,50.26,50.27,22800.0,37.1125,37.1421,37.0904,37.0978,22800.0
2011-06-27 12:45:00,50.27,50.28,50.23,50.26,32400.0,37.0978,37.1052,37.0683,37.0904,32400.0
2011-06-27 12:50:00,50.27,50.27,50.22,50.23,17200.0,37.0978,37.0978,37.0609,37.0683,17200.0
2011-06-27 12:55:00,50.23,50.26,50.2,50.24,17600.0,37.0683,37.0904,37.0461,37.0757,17600.0
2011-06-27 13:00:00,50.24,50.28,50.23,50.23,32200.0,37.0757,37.1052,37.0683,37.0683,32200.0
2011-06-27 13:05:00,50.24,50.26,50.23,50.24,22400.0,37.0757,37.0904,37.0683,37.0757,22400.0
2011-06-27 13:10:00,50.24,50.26,50.22,50.22,37000.0,37.0757,37.0904,37.0609,37.0609,37000.0
2011-06-27 13:15:00,50.23,50.23,50.19,50.19,26000.0,37.0683,37.0683,37.0388,37.0388,26000.0
2011-06-27 13:20:00,50.2,50.2,50.15,50.16,34000.0,37.0461,37.0461,37.0092,37.0166,34000.0
2011-06-27 13:25:00,50.18,50.19,50.09,50.1,27800.0,37.0314,37.0388,36.965,36.9723,27800.0
2011-06-27 13:30:00,50.1,50.1,50.02,50.08,91000.0,36.9723,36.9723,36.9133,36.9576,91000.0
2011-06-27 13:35:00,50.08,50.11,50.05,50.07,39600.0,36.9576,36.9797,36.9354,36.9502,39600.0
2011-06-27 13:40:00,50.07,50.09,50.04,50.06,39600.0,36.9502,36.965,36.9281,36.9428,39600.0
2011-06-27 13:45:00,50.05,50.08,50.02,50.06,25200.0,36.9354,36.9576,36.9133,36.9428,25200.0
2011-06-27 13:50:00,50.07,50.13,50.07,50.12,32000.0,36.9502,36.9945,36.9502,36.9871,32000.0
2011-06-27 13:55:00,50.13,50.16,50.11,50.15,17000.0,36.9945,37.0166,36.9797,37.0092,17000.0
2011-06-27 14:00:00,50.15,50.23,50.15,50.17,113600.0,37.0092,37.0683,37.0092,37.024,113600.0
2011-06-27 14:05:00,50.18,50.24,50.17,50.23,38800.0,37.0314,37.0757,37.024,37.0683,38800.0
2011-06-27 14:10:00,50.23,50.24,50.18,50.19,120600.0,37.0683,37.0757,37.0314,37.0388,120600.0
2011-06-27 14:15:00,50.19,50.2,50.16,50.18,68800.0,37.0388,37.0461,37.0166,37.0314,68800.0
2011-06-27 14:20:00,50.18,50.2,50.17,50.2,37200.0,37.0314,37.0461,37.024,37.0461,37200.0
2011-06-27 14:25:00,50.2,50.27,50.17,50.24,55600.0,37.0461,37.0978,37.024,37.0757,55600.0
2011-06-27 14:30:00,50.24,50.27,50.21,50.26,52600.0,37.0757,37.0978,37.0535,37.0904,52600.0
2011-06-27 14:35:00,50.26,50.31,50.24,50.27,72400.0,37.0904,37.1273,37.0757,37.0978,72400.0
2011-06-27 14:40:00,50.27,50.3,50.25,50.27,62200.0,37.0978,37.1199,37.083,37.0978,62200.0
2011-06-27 14:45:00,50.27,50.3,50.21,50.25,100000.0,37.0978,37.1199,37.0535,37.083,100000.0
2011-06-27 14:50:00,50.25,50.27,50.18,50.21,56800.0,37.083,37.0978,37.0314,37.0535,56800.0
2011-06-27 14:55:00,50.21,50.24,50.19,50.22,56400.0,37.0535,37.0757,37.0388,37.0609,56400.0
2011-06-27 15:00:00,50.22,50.31,50.21,50.22,105400.0,37.0609,37.1273,37.0535,37.0609,105400.0
2011-06-27 15:05:00,50.22,50.22,50.11,50.12,67800.0,37.0609,37.0609,36.9797,36.9871,67800.0
2011-06-27 15:10:00,50.12,50.19,50.1,50.19,65400.0,36.9871,37.0388,36.9723,37.0388,65400.0
2011-06-27 15:15:00,50.19,50.21,50.17,50.21,45600.0,37.0388,37.0535,37.024,37.0535,45600.0
2011-06-27 15:20:00,50.22,50.25,50.18,50.2,97600.0,37.0609,37.083,37.0314,37.0461,97600.0
2011-06-27 15:25:00,50.2,50.21,50.15,50.15,57000.0,37.0461,37.0535,37.0092,37.0092,57000.0
2011-06-27 15:30:00,50.15,50.21,50.14,50.18,79000.0,37.0092,37.0535,37.0019,37.0314,79000.0
2011-06-27 15:35:00,50.18,50.2,50.13,50.15,83200.0,37.0314,37.0461,36.9945,37.0092,83200.0
2011-06-27 15:40:00,50.16,50.16,50.1,50.12,135000.0,37.0166,37.0166,36.9723,36.9871,135000.0
2011-06-27 15:45:00,50.11,50.13,50.02,50.05,208400.0,36.9797,36.9945,36.9133,36.9354,208400.0
2011-06-27 15:50:00,50.04,50.08,50.01,50.02,255600.0,36.9281,36.9576,36.9059,36.9133,255600.0
2011-06-27 15:55:00,50.01,50.05,49.98,50.0,301200.0,36.9059,36.9354,36.8838,36.8985,301200.0
2011-06-28 09:30:00,50.14,50.14,49.97,50.01,71800.0,37.0019,37.0019,36.8764,36.9059,71800.0
2011-06-28 09:35:00,50.01,50.18,50.01,50.09,60600.0,36.9059,37.0314,36.9059,36.965,60600.0
2011-06-28 09:40:00,50.09,50.25,50.05,50.19,37000.0,36.965,37.083,36.9354,37.0388,37000.0
2011-06-28 09:45:00,50.19,50.34,50.19,50.27,46400.0,37.0388,37.1494,37.0388,37.0978,46400.0
2011-06-28 09:50:00,50.27,50.39,50.24,50.26,58600.0,37.0978,37.1863,37.0757,37.0904,58600.0
2011-06-28 09:55:00,50.27,50.34,50.21,50.32,52200.0,37.0978,37.1494,37.0535,37.1347,52200.0
2011-06-28 10:00:00,50.31,50.47,50.3,50.46,65800.0,37.1273,37.2454,37.1199,37.238,65800.0
2011-06-28 10:05:00,50.47,50.56,50.42,50.54,109400.0,37.2454,37.3118,37.2085,37.297,109400.0
2011-06-28 10:10:00,50.54,50.67,50.52,50.6,91000.0,37.297,37.393,37.2823,37.3413,91000.0
2011-06-28 10:15:00,50.6,50.67,50.58,50.59,87800.0,37.3413,37.393,37.3266,37.3339,87800.0
2011-06-28 10:20:00,50.59,50.6,50.52,50.59,46400.0,37.3339,37.3413,37.2823,37.3339,46400.0
2011-06-28 10:25:00,50.6,50.62,50.52,50.61,45600.0,37.3413,37.3561,37.2823,37.3487,45600.0
2011-06-28 10:30:00,50.62,50.73,50.61,50.68,88200.0,37.3561,37.4373,37.3487,37.4004,88200.0
2011-06-28 10:35:00,50.68,50.68,50.56,50.56,34200.0,37.4004,37.4004,37.3118,37.3118,34200.0
2011-06-28 10:40:00,50.56,50.58,50.52,50.54,54000.0,37.3118,37.3266,37.2823,37.297,54000.0
2011-06-28 10:45:00,50.54,50.55,50.48,50.49,28000.0,37.297,37.3044,37.2528,37.2601,28000.0
2011-06-28 10:50:00,50.49,50.52,50.46,50.48,35400.0,37.2601,37.2823,37.238,37.2528,35400.0
2011-06-28 10:55:00,50.48,50.48,50.45,50.48,26000.0,37.2528,37.2528,37.2306,37.2528,26000.0
2011-06-28 11:00:00,50.48,50.49,50.45,50.48,26200.0,37.2528,37.2601,37.2306,37.2528,26200.0
2011-06-28 11:05:00,50.48,50.56,50.47,50.55,25000.0,37.2528,37.3118,37.2454,37.3044,25000.0
2011-06-28 11:10:00,50.55,50.6,50.53,50.58,42000.0,37.3044,37.3413,37.2897,37.3266,42000.0
2011-06-28 11:15:00,50.59,50.62,50.54,50.54,24000.0,37.3339,37.3561,37.297,37.297,24000.0
2011-06-28 11:20:00,50.55,50.63,50.55,50.63,25400.0,37.3044,37.3635,37.3044,37.3635,25400.0
2011-06-28 11:25:00,50.63,50.64,50.56,50.57,14600.0,37.3635,37.3708,37.3118,37.3192,14600.0
2011-06-28 11:30:00,50.58,50.6,50.56,50.58,24800.0,37.3266,37.3413,37.3118,37.3266,24800.0
2011-06-28 11:35:00,50.59,50.6,50.57,50.58,14200.0,37.3339,37.3413,37.3192,37.3266,14200.0
2011-06-28 11:40:00,50.57,50.6,50.57,50.58,13600.0,37.3192,37.3413,37.3192,37.3266,13600.0
2011-06-28 11:45:00,50.58,50.69,50.58,50.64,20800.0,37.3266,37.4077,37.3266,37.3708,20800.0
2011-06-28 11:50:00,50.64,50.7,50.62,50.66,12200.0,37.3708,37.4151,37.3561,37.3856,12200.0
2011-06-28 11:55:00,50.67,50.72,50.62,50.7,18000.0,37.393,37.4299,37.3561,37.4151,18000.0
2011-06-28 12:00:00,50.7,50.81,50.68,50.79,31800.0,37.4151,37.4963,37.4004,37.4815,31800.0
2011-06-28 12:05:00,50.78,50.81,50.76,50.78,13600.0,37.4742,37.4963,37.4594,37.4742,13600.0
2011-06-28 12:10:00,50.77,50.8,50.76,50.79,8200.0,37.4668,37.4889,37.4594,37.4815,8200.0
2011-06-28 12:15:00,50.77,50.84,50.77,50.81,30400.0,37.4668,37.5184,37.4668,37.4963,30400.0
2011-06-28 12:20:00,50.81,50.83,50.79,50.81,16000.0,37.4963,37.5111,37.4815,37.4963,16000.0
2011-06-28 12:25:00,50.81,50.82,50.77,50.8,14600.0,37.4963,37.5037,37.4668,37.4889,14600.0
2011-06-28 12:30:00,50.8,50.84,50.78,50.79,16400.0,37.4889,37.5184,37.4742,37.4815,16400.0
2011-06-28 12:35:00,50.79,50.81,50.77,50.77,14800.0,37.4815,37.4963,37.4668,37.4668,14800.0
2011-06-28 12:40:00,50.77,50.8,50.74,50.77,21200.0,37.4668,37.4889,37.4446,37.4668,21200.0
2011-06-28 12:45:00,50.77,50.88,50.77,50.86,61000.0,37.4668,37.548,37.4668,37.5332,61000.0
2011-06-28 12:50:00,50.85,50.87,50.81,50.85,14200.0,37.5258,37.5406,37.4963,37.5258,14200.0
2011-06-28 12:55:00,50.84,50.91,50.83,50.85,39800.0,37.5184,37.5701,37.5111,37.5258,39800.0
2011-06-28 13:00:00,50.87,50.91,50.81,50.85,101000.0,37.5406,37.5701,37.4963,37.5258,101000.0
2011-06-28 13:05:00,50.84,50.91,50.83,50.88,21600.0,37.5184,37.5701,37.5111,37.548,21600.0
2011-06-28 13:10:00,50.88,50.93,50.87,50.88,52600.0,37.548,37.5849,37.5406,37.548,52600.0
2011-06-28 13:15:00,50.87,50.91,50.87,50.88,14600.0,37.5406,37.5701,37.5406,37.548,14600.0
2011-06-28 13:20:00,50.88,50.88,50.85,50.87,14600.0,37.548,37.548,37.5258,37.5406,14600.0
2011-06-28 13:25:00,50.85,50.92,50.85,50.87,46600.0,37.5258,37.5775,37.5258,37.5406,46600.0
2011-06-28 13:30:00,50.87,50.88,50.81,50.83,37400.0,37.5406,37.548,37.4963,37.5111,37400.0
2011-06-28 13:35:00,50.82,50.89,50.8,50.88,47800.0,37.5037,37.5553,37.4889,37.548,47800.0
2011-06-28 13:40:00,50.87,50.88,50.82,50.82,47800.0,37.5406,37.548,37.5037,37.5037,47800.0
2011-06-28 13:45:00,50.84,50.9,50.82,50.89,17400.0,37.5184,37.5627,37.5037,37.5553,17400.0
2011-06-28 13:50:00,50.88,50.88,50.84,50.86,20800.0,37.548,37.548,37.5184,37.5332,20800.0
2011-06-28 13:55:00,50.86,50.92,50.86,50.86,20000.0,37.5332,37.5775,37.5332,37.5332,20000.0
2011-06-28 14:00:00,50.87,50.89,50.84,50.86,26800.0,37.5406,37.5553,37.5184,37.5332,26800.0
2011-06-28 14:05:00,50.87,50.87,50.79,50.82,32400.0,37.5406,37.5406,37.4815,37.5037,32400.0
2011-06-28 14:10:00,50.82,50.83,50.79,50.82,26000.0,37.5037,37.5111,37.4815,37.5037,26000.0
2011-06-28 14:15:00,50.82,50.88,50.82,50.87,26800.0,37.5037,37.548,37.5037,37.5406,26800.0
2011-06-28 14:20:00,50.88,50.91,50.87,50.88,21200.0,37.548,37.5701,37.5406,37.548,21200.0
2011-06-28 14:25:00,50.88,50.9,50.85,50.88,102400.0,37.548,37.5627,37.5258,37.548,102400.0
2011-06-28 14:30:00,50.89,50.91,50.85,50.87,91400.0,37.5553,37.5701,37.5258,37.5406,91400.0
2011-06-28 14:35:00,50.88,50.95,50.87,50.95,38800.0,37.548,37.5996,37.5406,37.5996,38800.0
2011-06-28 14:40:00,50.95,50.96,50.92,50.94,47400.0,37.5996,37.607,37.5775,37.5922,47400.0
2011-06-28 14:45:00,50.95,50.95,50.91,50.91,32600.0,37.5996,37.5996,37.5701,37.5701,32600.0
2011-06-28 14:50:00,50.92,50.96,50.88,50.94,41400.0,37.5775,37.607,37.548,37.5922,41400.0
2011-06-28 14:55:00,50.95,50.97,50.89,50.89,91600.0,37.5996,37.6144,37.5553,37.5553,91600.0
2011-06-28 15:00:00,50.91,50.92,50.88,50.91,29400.0,37.5701,37.5775,37.548,37.5701,29400.0
2011-06-28 15:05:00,50.92,50.93,50.89,50.89,70000.0,37.5775,37.5849,37.5553,37.5553,70000.0
2011-06-28 15:10:00,50.9,50.91,50.85,50.88,33600.0,37.5627,37.5701,37.5258,37.548,33600.0
2011-06-28 15:15:00,50.88,50.89,50.84,50.87,44400.0,37.548,37.5553,37.5184,37.5406,44400.0
2011-06-28 15:20:00,50.88,50.89,50.85,50.86,56000.0,37.548,37.5553,37.5258,37.5332,56000.0
2011-06-28 15:25:00,50.87,50.88,50.84,50.87,40400.0,37.5406,37.548,37.5184,37.5406,40400.0
2011-06-28 15:30:00,50.87,50.88,50.77,50.81,84000.0,37.5406,37.548,37.4668,37.4963,84000.0
2011-06-28 15:35:00,50.81,50.84,50.77,50.79,82400.0,37.4963,37.5184,37.4668,37.4815,82400.0
2011-06-28 15:40:00,50.79,50.81,50.76,50.78,122000.0,37.4815,37.4963,37.4594,37.4742,122000.0
2011-06-28 15:45:00,50.79,50.81,50.74,50.79,139200.0,37.4815,37.4963,37.4446,37.4815,139200.0
2011-06-28 15:50:00,50.78,50.84,50.78,50.82,152400.0,37.4742,37.5184,37.4742,37.5037,152400.0
2011-06-28 15:55:00,50.82,50.88,50.82,50.87,278200.0,37.5037,37.548,37.5037,37.5406,278200.0
2011-06-29 09:30:00,51.22,51.3,51.09,51.3,75400.0,37.7989,37.8579,37.7029,37.8579,75400.0
2011-06-29 09:35:00,51.28,51.44,51.1,51.33,130200.0,37.8431,37.9612,37.7103,37.88,130200.0
2011-06-29 09:40:00,51.32,51.32,51.13,51.13,57000.0,37.8727,37.8727,37.7324,37.7324,57000.0
2011-06-29 09:45:00,51.15,51.23,51.13,51.13,38800.0,37.7472,37.8062,37.7324,37.7324,38800.0
2011-06-29 09:50:00,51.11,51.17,51.01,51.04,53800.0,37.7177,37.762,37.6439,37.666,53800.0
2011-06-29 09:55:00,51.04,51.12,51.02,51.11,17000.0,37.666,37.7251,37.6513,37.7177,17000.0
2011-06-29 10:00:00,51.13,51.2,50.96,51.02,187000.0,37.7324,37.7841,37.607,37.6513,187000.0
2011-06-29 10:05:00,51.02,51.07,50.97,51.02,97800.0,37.6513,37.6882,37.6144,37.6513,97800.0
2011-06-29 10:10:00,51.02,51.22,51.0,51.22,57200.0,37.6513,37.7989,37.6365,37.7989,57200.0
2011-06-29 10:15:00,51.21,51.32,51.17,51.29,49600.0,37.7915,37.8727,37.762,37.8505,49600.0
2011-06-29 10:20:00,51.3,51.33,51.27,51.3,45000.0,37.8579,37.88,37.8358,37.8579,45000.0
2011-06-29 10:25:00,51.3,51.32,51.27,51.3,96200.0,37.8579,37.8727,37.8358,37.8579,96200.0
2011-06-29 10:30:00,51.31,51.32,51.27,51.29,106400.0,37.8653,37.8727,37.8358,37.8505,106400.0
2011-06-29 10:35:00,51.28,51.3,51.22,51.28,56800.0,37.8431,37.8579,37.7989,37.8431,56800.0
2011-06-29 10:40:00,51.29,51.37,51.28,51.35,128200.0,37.8505,37.9096,37.8431,37.8948,128200.0
2011-06-29 10:45:00,51.35,51.38,51.29,51.38,32800.0,37.8948,37.9169,37.8505,37.9169,32800.0
2011-06-29 10:50:00,51.37,51.4,51.34,51.39,48200.0,37.9096,37.9317,37.8874,37.9243,48200.0
2011-06-29 10:55:00,51.39,51.6,51.38,51.59,65400.0,37.9243,38.0793,37.9169,38.0719,65400.0
2011-06-29 11:00:00,51.58,51.63,51.55,51.62,71800.0,38.0645,38.1014,38.0424,38.0941,71800.0
2011-06-29 11:05:00,51.62,51.73,51.6,51.68,83200.0,38.0941,38.1752,38.0793,38.1383,83200.0
2011-06-29 11:10:00,51.68,51.7,51.65,51.7,57000.0,38.1383,38.1531,38.1162,38.1531,57000.0
2011-06-29 11:15:00,51.71,51.85,51.7,51.85,95600.0,38.1605,38.2638,38.1531,38.2638,95600.0
2011-06-29 11:20:00,51.85,51.91,51.84,51.88,114600.0,38.2638,38.3081,38.2564,38.2859,114600.0
2011-06-29 11:25:00,51.88,51.92,51.82,51.83,74200.0,38.2859,38.3154,38.2416,38.249,74200.0
2011-06-29 11:30:00,51.84,51.9,51.8,51.8,101000.0,38.2564,38.3007,38.2269,38.2269,101000.0
2011-06-29 11:35:00,51.79,51.82,51.72,51.72,51000.0,38.2195,38.2416,38.1678,38.1678,51000.0
2011-06-29 11:40:00,51.71,51.74,51.66,51.7,38800.0,38.1605,38.1826,38.1236,38.1531,38800.0
2011-06-29 11:45:00,51.7,51.86,51.67,51.82,60000.0,38.1531,38.2712,38.1309,38.2416,60000.0
2011-06-29 11:50:00,51.82,51.96,51.81,51.96,38400.0,38.2416,38.345,38.2343,38.345,38400.0
2011-06-29 11:55:00,51.96,51.98,51.91,51.92,44800.0,38.345,38.3597,38.3081,38.3154,44800.0
2011-06-29 12:00:00,51.92,52.1,51.91,52.1,118200.0,38.3154,38.4483,38.3081,38.4483,118200.0
2011-06-29 12:05:00,52.09,52.1,52.05,52.1,68000.0,38.4409,38.4483,38.4114,38.4483,68000.0
2011-06-29 12:10:00,52.1,52.11,52.02,52.02,36200.0,38.4483,38.4557,38.3892,38.3892,36200.0
2011-06-29 12:15:00,52.02,52.04,51.96,51.96,30600.0,38.3892,38.404,38.345,38.345,30600.0
2011-06-29 12:20:00,51.95,51.96,51.92,51.95,16200.0,38.3376,38.345,38.3154,38.3376,16200.0
2011-06-29 12:25:00,51.95,52.01,51.91,51.95,31600.0,38.3376,38.3819,38.3081,38.3376,31600.0
2011-06-29 12:30:00,51.95,52.02,51.93,52.02,26800.0,38.3376,38.3892,38.3228,38.3892,26800.0
2011-06-29 12:35:00,52.02,52.03,51.96,51.98,44800.0,38.3892,38.3966,38.345,38.3597,44800.0
2011-06-29 12:40:00,51.98,52.02,51.93,51.93,41800.0,38.3597,38.3892,38.3228,38.3228,41800.0
2011-06-29 12:45:00,51.92,51.95,51.9,51.94,14600.0,38.3154,38.3376,38.3007,38.3302,14600.0
2011-06-29 12:50:00,51.94,51.97,51.87,51.88,30000.0,38.3302,38.3523,38.2785,38.2859,30000.0
2011-06-29 12:55:00,51.88,51.91,51.87,51.87,40600.0,38.2859,38.3081,38.2785,38.2785,40600.0
2011-06-29 13:00:00,51.88,51.97,51.86,51.97,28000.0,38.2859,38.3523,38.2712,38.3523,28000.0
2011-06-29 13:05:00,51.96,51.98,51.94,51.96,26400.0,38.345,38.3597,38.3302,38.345,26400.0
2011-06-29 13:10:00,51.96,52.02,51.94,51.96,28600.0,38.345,38.3892,38.3302,38.345,28600.0
2011-06-29 13:15:00,51.96,51.98,51.91,51.92,20200.0,38.345,38.3597,38.3081,38.3154,20200.0
2011-06-29 13:20:00,51.92,51.93,51.87,51.9,49200.0,38.3154,38.3228,38.2785,38.3007,49200.0
2011-06-29 13:25:00,51.9,51.93,51.87,51.92,29600.0,38.3007,38.3228,38.2785,38.3154,29600.0
2011-06-29 13:30:00,51.92,51.96,51.88,51.95,29600.0,38.3154,38.345,38.2859,38.3376,29600.0
2011-06-29 13:35:00,51.95,51.97,51.91,51.95,41000.0,38.3376,38.3523,38.3081,38.3376,41000.0
2011-06-29 13:40:00,51.95,51.96,51.9,51.9,20600.0,38.3376,38.345,38.3007,38.3007,20600.0
2011-06-29 13:45:00,51.9,51.91,51.86,51.89,24200.0,38.3007,38.3081,38.2712,38.2933,24200.0
2011-06-29 13:50:00,51.89,51.89,51.85,51.85,64600.0,38.2933,38.2933,38.2638,38.2638,64600.0
2011-06-29 13:55:00,51.86,51.91,51.85,51.88,55000.0,38.2712,38.3081,38.2638,38.2859,55000.0
2011-06-29 14:00:00,51.88,51.92,51.87,51.9,41000.0,38.2859,38.3154,38.2785,38.3007,41000.0
2011-06-29 14:05:00,51.9,51.92,51.74,51.74,50800.0,38.3007,38.3154,38.1826,38.1826,50800.0
2011-06-29 14:10:00,51.74,51.77,51.7,51.7,27600.0,38.1826,38.2047,38.1531,38.1531,27600.0
2011-06-29 14:15:00,51.7,51.71,51.65,51.7,41200.0,38.1531,38.1605,38.1162,38.1531,41200.0
2011-06-29 14:20:00,51.69,51.72,51.57,51.59,58600.0,38.1457,38.1678,38.0572,38.0719,58600.0
2011-06-29 14:25:00,51.59,51.63,51.55,51.63,34800.0,38.0719,38.1014,38.0424,38.1014,34800.0
2011-06-29 14:30:00,51.63,51.66,51.59,51.66,29000.0,38.1014,38.1236,38.0719,38.1236,29000.0
2011-06-29 14:35:00,51.66,51.68,51.62,51.65,33000.0,38.1236,38.1383,38.0941,38.1162,33000.0
2011-06-29 14:40:00,51.63,51.63,51.53,51.58,32800.0,38.1014,38.1014,38.0276,38.0645,32800.0
2011-06-29 14:45:00,51.57,51.6,51.47,51.47,94000.0,38.0572,38.0793,37.9834,37.9834,94000.0
2011-06-29 14:50:00,51.48,51.54,51.47,51.5,118200.0,37.9907,38.035,37.9834,38.0055,118200.0
2011-06-29 14:55:00,51.51,51.54,51.48,51.5,94800.0,38.0129,38.035,37.9907,38.0055,94800.0
2011-06-29 15:00:00,51.51,51.6,51.49,51.57,68600.0,38.0129,38.0793,37.9981,38.0572,68600.0
2011-06-29 15:05:00,51.57,51.57,51.55,51.55,22800.0,38.0572,38.0572,38.0424,38.0424,22800.0
2011-06-29 15:10:00,51.56,51.6,51.47,51.48,139800.0,38.0498,38.0793,37.9834,37.9907,139800.0
2011-06-29 15:15:00,51.48,51.51,51.47,51.48,69400.0,37.9907,38.0129,37.9834,37.9907,69400.0
2011-06-29 15:20:00,51.49,51.5,51.44,51.48,53800.0,37.9981,38.0055,37.9612,37.9907,53800.0
2011-06-29 15:25:00,51.49,51.59,51.49,51.52,52000.0,37.9981,38.0719,37.9981,38.0203,52000.0
2011-06-29 15:30:00,51.52,51.59,51.51,51.57,40800.0,38.0203,38.0719,38.0129,38.0572,40800.0
2011-06-29 15:35:00,51.56,51.63,51.56,51.63,58200.0,38.0498,38.1014,38.0498,38.1014,58200.0
2011-06-29 15:40:00,51.63,51.69,51.6,51.61,72400.0,38.1014,38.1457,38.0793,38.0867,72400.0
2011-06-29 15:45:00,51.6,51.67,51.56,51.59,127800.0,38.0793,38.1309,38.0498,38.0719,127800.0
2011-06-29 15:50:00,51.59,51.67,51.58,51.63,158800.0,38.0719,38.1309,38.0645,38.1014,158800.0
2011-06-29 15:55:00,51.63,51.63,51.49,51.51,323200.0,38.1014,38.1014,37.9981,38.0129,323200.0
2011-06-30 09:30:00,51.7,51.7,51.48,51.52,73400.0,38.1531,38.1531,37.9907,38.0203,73400.0
2011-06-30 09:35:00,51.53,51.65,51.51,51.63,49200.0,38.0276,38.1162,38.0129,38.1014,49200.0
2011-06-30 09:40:00,51.65,52.16,51.6,52.14,60200.0,38.1162,38.4926,38.0793,38.4778,60200.0
2011-06-30 09:45:00,52.1,52.35,52.1,52.31,159200.0,38.4483,38.6328,38.4483,38.6033,159200.0
2011-06-30 09:50:00,52.31,52.35,52.28,52.32,75600.0,38.6033,38.6328,38.5811,38.6106,75600.0
2011-06-30 09:55:00,52.32,52.4,52.32,52.38,40000.0,38.6106,38.6697,38.6106,38.6549,40000.0
2011-06-30 10:00:00,52.4,52.47,52.38,52.45,78600.0,38.6697,38.7213,38.6549,38.7066,78600.0
2011-06-30 10:05:00,52.45,52.53,52.43,52.48,225800.0,38.7066,38.7656,38.6918,38.7287,225800.0
2011-06-30 10:10:00,52.48,52.49,52.38,52.38,56000.0,38.7287,38.7361,38.6549,38.6549,56000.0
2011-06-30 10:15:00,52.38,52.46,52.37,52.43,65200.0,38.6549,38.7139,38.6475,38.6918,65200.0
2011-06-30 10:20:00,52.43,52.59,52.43,52.59,67400.0,38.6918,38.8099,38.6918,38.8099,67400.0
2011-06-30 10:25:00,52.58,52.63,52.53,52.58,61800.0,38.8025,38.8394,38.7656,38.8025,61800.0
2011-06-30 10:30:00,52.58,52.63,52.56,52.62,60400.0,38.8025,38.8394,38.7877,38.832,60400.0
2011-06-30 10:35:00,52.62,52.7,52.62,52.66,117000.0,38.832,38.8911,38.832,38.8615,117000.0
2011-06-30 10:40:00,52.67,52.77,52.67,52.7,105800.0,38.8689,38.9427,38.8689,38.8911,105800.0
2011-06-30 10:45:00,52.7,52.7,52.59,52.62,51200.0,38.8911,38.8911,38.8099,38.832,51200.0
2011-06-30 10:50:00,52.63,52.63,52.55,52.6,50800.0,38.8394,38.8394,38.7804,38.8173,50800.0
2011-06-30 10:55:00,52.6,52.61,52.53,52.6,49200.0,38.8173,38.8246,38.7656,38.8173,49200.0
2011-06-30 11:00:00,52.6,52.74,52.6,52.73,69200.0,38.8173,38.9206,38.8173,38.9132,69200.0
2011-06-30 11:05:00,52.73,52.74,52.68,52.74,67800.0,38.9132,38.9206,38.8763,38.9206,67800.0
2011-06-30 11:10:00,52.74,52.8,52.71,52.77,51800.0,38.9206,38.9649,38.8984,38.9427,51800.0
2011-06-30 11:15:00,52.76,52.79,52.73,52.73,51600.0,38.9353,38.9575,38.9132,38.9132,51600.0
2011-06-30 11:20:00,52.74,52.78,52.74,52.75,37600.0,38.9206,38.9501,38.9206,38.928,37600.0
2011-06-30 11:25:00,52.75,52.75,52.66,52.71,43600.0,38.928,38.928,38.8615,38.8984,43600.0
2011-06-30 11:30:00,52.71,52.74,52.69,52.72,42200.0,38.8984,38.9206,38.8837,38.9058,42200.0
2011-06-30 11:35:00,52.71,52.76,52.69,52.76,59600.0,38.8984,38.9353,38.8837,38.9353,59600.0
2011-06-30 11:40:00,52.76,52.77,52.72,52.77,35800.0,38.9353,38.9427,38.9058,38.9427,35800.0
2011-06-30 11:45:00,52.77,52.77,52.73,52.75,20000.0,38.9427,38.9427,38.9132,38.928,20000.0
2011-06-30 11:50:00,52.75,52.75,52.7,52.74,24800.0,38.928,38.928,38.8911,38.9206,24800.0
2011-06-30 11:55:00,52.74,52.78,52.73,52.74,39800.0,38.9206,38.9501,38.9132,38.9206,39800.0
2011-06-30 12:00:00,52.74,52.8,52.74,52.8,18400.0,38.9206,38.9649,38.9206,38.9649,18400.0
2011-06-30 12:05:00,52.8,52.8,52.77,52.77,28800.0,38.9649,38.9649,38.9427,38.9427,28800.0
2011-06-30 12:10:00,52.77,52.79,52.76,52.76,26200.0,38.9427,38.9575,38.9353,38.9353,26200.0
2011-06-30 12:15:00,52.76,52.76,52.71,52.73,23000.0,38.9353,38.9353,38.8984,38.9132,23000.0
2011-06-30 12:20:00,52.73,52.73,52.69,52.69,12800.0,38.9132,38.9132,38.8837,38.8837,12800.0
2011-06-30 12:25:00,52.7,52.71,52.63,52.63,28200.0,38.8911,38.8984,38.8394,38.8394,28200.0
2011-06-30 12:30:00,52.63,52.63,52.57,52.57,36200.0,38.8394,38.8394,38.7951,38.7951,36200.0
2011-06-30 12:35:00,52.57,52.57,52.48,52.52,26600.0,38.7951,38.7951,38.7287,38.7582,26600.0
2011-06-30 12:40:00,52.52,52.52,52.46,52.49,16600.0,38.7582,38.7582,38.7139,38.7361,16600.0
2011-06-30 12:45:00,52.48,52.52,52.48,52.49,14200.0,38.7287,38.7582,38.7287,38.7361,14200.0
2011-06-30 12:50:00,52.49,52.53,52.47,52.49,20200.0,38.7361,38.7656,38.7213,38.7361,20200.0
2011-06-30 12:55:00,52.48,52.49,52.41,52.43,21200.0,38.7287,38.7361,38.677,38.6918,21200.0
2011-06-30 13:00:00,52.43,52.45,52.43,52.45,14600.0,38.6918,38.7066,38.6918,38.7066,14600.0
2011-06-30 13:05:00,52.45,52.45,52.35,52.35,43800.0,38.7066,38.7066,38.6328,38.6328,43800.0
2011-06-30 13:10:00,52.35,52.37,52.3,52.31,31600.0,38.6328,38.6475,38.5959,38.6033,31600.0
2011-06-30 13:15:00,52.3,52.31,52.27,52.27,31400.0,38.5959,38.6033,38.5737,38.5737,31400.0
2011-06-30 13:20:00,52.27,52.27,52.21,52.21,63800.0,38.5737,38.5737,38.5295,38.5295,63800.0
2011-06-30 13:25:00,52.21,52.29,52.21,52.27,24000.0,38.5295,38.5885,38.5295,38.5737,24000.0
2011-06-30 13:30:00,52.27,52.3,52.27,52.29,15200.0,38.5737,38.5959,38.5737,38.5885,15200.0
2011-06-30 13:35:00,52.3,52.3,52.25,52.26,21800.0,38.5959,38.5959,38.559,38.5664,21800.0
2011-06-30 13:40:00,52.25,52.28,52.24,52.27,18200.0,38.559,38.5811,38.5516,38.5737,18200.0
2011-06-30 13:45:00,52.27,52.27,52.21,52.21,29000.0,38.5737,38.5737,38.5295,38.5295,29000.0
2011-06-30 13:50:00,52.21,52.23,52.19,52.22,28400.0,38.5295,38.5442,38.5147,38.5368,28400.0
2011-06-30 13:55:00,52.23,52.24,52.16,52.16,48800.0,38.5442,38.5516,38.4926,38.4926,48800.0
2011-06-30 14:00:00,52.16,52.2,52.13,52.13,63800.0,38.4926,38.5221,38.4704,38.4704,63800.0
2011-06-30 14:05:00,52.15,52.24,52.13,52.22,35000.0,38.4852,38.5516,38.4704,38.5368,35000.0
2011-06-30 14:10:00,52.22,52.24,52.17,52.17,25400.0,38.5368,38.5516,38.4999,38.4999,25400.0
2011-06-30 14:15:00,52.17,52.2,52.17,52.19,14800.0,38.4999,38.5221,38.4999,38.5147,14800.0
2011-06-30 14:20:00,52.2,52.22,52.18,52.2,36200.0,38.5221,38.5368,38.5073,38.5221,36200.0
2011-06-30 14:25:00,52.2,52.21,52.15,52.15,33000.0,38.5221,38.5295,38.4852,38.4852,33000.0
2011-06-30 14:30:00,52.17,52.21,52.16,52.2,36400.0,38.4999,38.5295,38.4926,38.5221,36400.0
2011-06-30 14:35:00,52.2,52.27,52.2,52.26,78800.0,38.5221,38.5737,38.5221,38.5664,78800.0
2011-06-30 14:40:00,52.26,52.33,52.26,52.32,26600.0,38.5664,38.618,38.5664,38.6106,26600.0
2011-06-30 14:45:00,52.33,52.34,52.2,52.2,39600.0,38.618,38.6254,38.5221,38.5221,39600.0
2011-06-30 14:50:00,52.2,52.21,52.18,52.21,32000.0,38.5221,38.5295,38.5073,38.5295,32000.0
2011-06-30 14:55:00,52.21,52.27,52.2,52.21,48600.0,38.5295,38.5737,38.5221,38.5295,48600.0
2011-06-30 15:00:00,52.21,52.24,52.19,52.2,33000.0,38.5295,38.5516,38.5147,38.5221,33000.0
2011-06-30 15:05:00,52.19,52.19,52.13,52.15,83600.0,38.5147,38.5147,38.4704,38.4852,83600.0
2011-06-30 15:10:00,52.16,52.16,52.1,52.12,52600.0,38.4926,38.4926,38.4483,38.463,52600.0
2011-06-30 15:15:00,52.12,52.21,52.12,52.2,42800.0,38.463,38.5295,38.463,38.5221,42800.0
2011-06-30 15:20:00,52.2,52.22,52.2,52.21,62800.0,38.5221,38.5368,38.5221,38.5295,62800.0
2011-06-30 15:25:00,52.21,52.24,52.17,52.2,53800.0,38.5295,38.5516,38.4999,38.5221,53800.0
2011-06-30 15:30:00,52.2,52.24,52.2,52.23,82200.0,38.5221,38.5516,38.5221,38.5442,82200.0
2011-06-30 15:35:00,52.23,52.34,52.21,52.31,82600.0,38.5442,38.6254,38.5295,38.6033,82600.0
2011-06-30 15:40:00,52.31,52.35,52.29,52.33,86200.0,38.6033,38.6328,38.5885,38.618,86200.0
2011-06-30 15:45:00,52.33,52.34,52.27,52.32,104800.0,38.618,38.6254,38.5737,38.6106,104800.0
2011-06-30 15:50:00,52.32,52.33,52.25,52.27,112400.0,38.6106,38.618,38.559,38.5737,112400.0
2011-06-30 15:55:00,52.26,52.27,52.19,52.19,296000.0,38.5664,38.5737,38.5147,38.5147,296000.0
2011-07-01 09:30:00,52.3,52.35,52.1,52.16,169400.0,38.5959,38.6328,38.4483,38.4926,169400.0
2011-07-01 09:35:00,52.14,52.2,52.1,52.18,23000.0,38.4778,38.5221,38.4483,38.5073,23000.0
2011-07-01 09:40:00,52.17,52.27,52.15,52.27,39400.0,38.4999,38.5737,38.4852,38.5737,39400.0
2011-07-01 09:45:00,52.29,52.49,52.27,52.46,47600.0,38.5885,38.7361,38.5737,38.7139,47600.0
2011-07-01 09:50:00,52.46,52.6,52.46,52.6,92600.0,38.7139,38.8173,38.7139,38.8173,92600.0
2011-07-01 09:55:00,52.6,52.69,52.57,52.68,99000.0,38.8173,38.8837,38.7951,38.8763,99000.0
2011-07-01 10:00:00,52.68,53.13,52.66,53.09,252800.0,38.8763,39.2084,38.8615,39.1789,252800.0
2011-07-01 10:05:00,53.1,53.11,52.86,52.93,133400.0,39.1862,39.1936,39.0091,39.0608,133400.0
2011-07-01 10:10:00,52.93,52.98,52.87,52.89,31800.0,39.0608,39.0977,39.0165,39.0313,31800.0
2011-07-01 10:15:00,52.9,52.96,52.89,52.91,53200.0,39.0387,39.0829,39.0313,39.046,53200.0
2011-07-01 10:20:00,52.9,53.06,52.89,53.01,58600.0,39.0387,39.1567,39.0313,39.1198,58600.0
2011-07-01 10:25:00,53.0,53.13,52.98,53.08,153000.0,39.1125,39.2084,39.0977,39.1715,153000.0
2011-07-01 10:30:00,53.07,53.1,53.04,53.06,179400.0,39.1641,39.1862,39.142,39.1567,179400.0
2011-07-01 10:35:00,53.06,53.1,53.02,53.06,89800.0,39.1567,39.1862,39.1272,39.1567,89800.0
2011-07-01 10:40:00,53.06,53.07,52.99,53.01,42800.0,39.1567,39.1641,39.1051,39.1198,42800.0
2011-07-01 10:45:00,53.02,53.02,52.92,52.96,112600.0,39.1272,39.1272,39.0534,39.0829,112600.0
2011-07-01 10:50:00,52.96,53.0,52.93,52.96,111600.0,39.0829,39.1125,39.0608,39.0829,111600.0
2011-07-01 10:55:00,52.96,52.98,52.91,52.94,69600.0,39.0829,39.0977,39.046,39.0682,69600.0
2011-07-01 11:00:00,52.93,53.0,52.93,52.95,66400.0,39.0608,39.1125,39.0608,39.0756,66400.0
2011-07-01 11:05:00,52.95,52.97,52.91,52.96,53800.0,39.0756,39.0903,39.046,39.0829,53800.0
2011-07-01 11:10:00,52.95,52.98,52.94,52.96,47000.0,39.0756,39.0977,39.0682,39.0829,47000.0
2011-07-01 11:15:00,52.98,53.0,52.95,53.0,73000.0,39.0977,39.1125,39.0756,39.1125,73000.0
2011-07-01 11:20:00,53.0,53.09,53.0,53.05,42000.0,39.1125,39.1789,39.1125,39.1493,42000.0
2011-07-01 11:25:00,53.04,53.08,53.02,53.08,60000.0,39.142,39.1715,39.1272,39.1715,60000.0
2011-07-01 11:30:00,53.08,53.08,52.99,52.99,87800.0,39.1715,39.1715,39.1051,39.1051,87800.0
2011-07-01 11:35:00,52.99,53.02,52.97,52.98,88000.0,39.1051,39.1272,39.0903,39.0977,88000.0
2011-07-01 11:40:00,52.98,52.99,52.96,52.98,40800.0,39.0977,39.1051,39.0829,39.0977,40800.0
2011-07-01 11:45:00,52.98,52.99,52.9,52.92,66000.0,39.0977,39.1051,39.0387,39.0534,66000.0
2011-07-01 11:50:00,52.92,52.95,52.91,52.91,37600.0,39.0534,39.0756,39.046,39.046,37600.0
2011-07-01 11:55:00,52.92,53.02,52.92,52.98,42600.0,39.0534,39.1272,39.0534,39.0977,42600.0
2011-07-01 12:00:00,52.98,53.04,52.97,52.99,55000.0,39.0977,39.142,39.0903,39.1051,55000.0
2011-07-01 12:05:00,53.0,53.01,52.97,52.99,43400.0,39.1125,39.1198,39.0903,39.1051,43400.0
2011-07-01 12:10:00,52.99,53.0,52.97,52.99,71000.0,39.1051,39.1125,39.0903,39.1051,71000.0
2011-07-01 12:15:00,52.98,52.99,52.96,52.98,35200.0,39.0977,39.1051,39.0829,39.0977,35200.0
2011-07-01 12:20:00,52.99,52.99,52.98,52.98,31400.0,39.1051,39.1051,39.0977,39.0977,31400.0
2011-07-01 12:25:00,52.98,53.0,52.96,52.99,69400.0,39.0977,39.1125,39.0829,39.1051,69400.0
2011-07-01 12:30:00,52.99,52.99,52.94,52.95,22200.0,39.1051,39.1051,39.0682,39.0756,22200.0
2011-07-01 12:35:00,52.95,52.97,52.94,52.96,19200.0,39.0756,39.0903,39.0682,39.0829,19200.0
2011-07-01 12:40:00,52.95,52.96,52.91,52.91,16200.0,39.0756,39.0829,39.046,39.046,16200.0
2011-07-01 12:45:00,52.93,52.95,52.91,52.95,18400.0,39.0608,39.0756,39.046,39.0756,18400.0
2011-07-01 12:50:00,52.94,52.94,52.89,52.9,60000.0,39.0682,39.0682,39.0313,39.0387,60000.0
2011-07-01 12:55:00,52.9,52.91,52.89,52.9,57200.0,39.0387,39.046,39.0313,39.0387,57200.0
2011-07-01 13:00:00,52.9,52.96,52.89,52.95,44200.0,39.0387,39.0829,39.0313,39.0756,44200.0
2011-07-01 13:05:00,52.95,52.99,52.94,52.97,42600.0,39.0756,39.1051,39.0682,39.0903,42600.0
2011-07-01 13:10:00,52.98,52.99,52.96,52.98,23600.0,39.0977,39.1051,39.0829,39.0977,23600.0
2011-07-01 13:15:00,52.98,52.98,52.96,52.96,31800.0,39.0977,39.0977,39.0829,39.0829,31800.0
2011-07-01 13:20:00,52.95,52.97,52.93,52.93,15800.0,39.0756,39.0903,39.0608,39.0608,15800.0
2011-07-01 13:25:00,52.94,52.95,52.9,52.94,22200.0,39.0682,39.0756,39.0387,39.0682,22200.0
2011-07-01 13:30:00,52.94,52.97,52.94,52.97,34000.0,39.0682,39.0903,39.0682,39.0903,34000.0
2011-07-01 13:35:00,52.97,53.06,52.97,53.05,42800.0,39.0903,39.1567,39.0903,39.1493,42800.0
2011-07-01 13:40:00,53.05,53.05,52.99,53.01,26400.0,39.1493,39.1493,39.1051,39.1198,26400.0
2011-07-01 13:45:00,53.02,53.06,53.02,53.04,22800.0,39.1272,39.1567,39.1272,39.142,22800.0
2011-07-01 13:50:00,53.04,53.1,53.03,53.1,24800.0,39.142,39.1862,39.1346,39.1862,24800.0
2011-07-01 13:55:00,53.1,53.18,53.1,53.18,68400.0,39.1862,39.2453,39.1862,39.2453,68400.0
2011-07-01 14:00:00,53.16,53.23,53.16,53.21,72600.0,39.2305,39.2822,39.2305,39.2674,72600.0
2011-07-01 14:05:00,53.22,53.24,53.21,53.22,48200.0,39.2748,39.2896,39.2674,39.2748,48200.0
2011-07-01 14:10:00,53.23,53.26,53.23,53.25,16000.0,39.2822,39.3043,39.2822,39.2969,16000.0
2011-07-01 14:15:00,53.26,53.3,53.25,53.27,30400.0,39.3043,39.3338,39.2969,39.3117,30400.0
2011-07-01 14:20:00,53.27,53.3,53.26,53.27,19400.0,39.3117,39.3338,39.3043,39.3117,19400.0
2011-07-01 14:25:00,53.27,53.27,53.24,53.27,24800.0,39.3117,39.3117,39.2896,39.3117,24800.0
2011-07-01 14:30:00,53.27,53.34,53.26,53.33,30600.0,39.3117,39.3634,39.3043,39.356,30600.0
2011-07-01 14:35:00,53.32,53.4,53.32,53.38,60400.0,39.3486,39.4076,39.3486,39.3929,60400.0
2011-07-01 14:40:00,53.38,53.41,53.36,53.41,29400.0,39.3929,39.415,39.3781,39.415,29400.0
2011-07-01 14:45:00,53.38,53.43,53.38,53.42,31400.0,39.3929,39.4298,39.3929,39.4224,31400.0
2011-07-01 14:50:00,53.42,53.47,53.41,53.46,26600.0,39.4224,39.4593,39.415,39.4519,26600.0
2011-07-01 14:55:00,53.45,53.52,53.42,53.49,53200.0,39.4445,39.4962,39.4224,39.4741,53200.0
2011-07-01 15:00:00,53.5,53.51,53.41,53.42,87200.0,39.4814,39.4888,39.415,39.4224,87200.0
2011-07-01 15:05:00,53.42,53.43,53.37,53.38,27800.0,39.4224,39.4298,39.3855,39.3929,27800.0
2011-07-01 15:10:00,53.38,53.43,53.38,53.42,38400.0,39.3929,39.4298,39.3929,39.4224,38400.0
2011-07-01 15:15:00,53.43,53.44,53.37,53.38,39600.0,39.4298,39.4372,39.3855,39.3929,39600.0
2011-07-01 15:20:00,53.38,53.38,53.32,53.33,49800.0,39.3929,39.3929,39.3486,39.356,49800.0
2011-07-01 15:25:00,53.32,53.37,53.32,53.34,68000.0,39.3486,39.3855,39.3486,39.3634,68000.0
2011-07-01 15:30:00,53.33,53.4,53.32,53.39,79200.0,39.356,39.4076,39.3486,39.4003,79200.0
2011-07-01 15:35:00,53.39,53.41,53.38,53.41,67200.0,39.4003,39.415,39.3929,39.415,67200.0
2011-07-01 15:40:00,53.41,53.45,53.41,53.43,120800.0,39.415,39.4445,39.415,39.4298,120800.0
2011-07-01 15:45:00,53.44,53.52,53.44,53.49,148800.0,39.4372,39.4962,39.4372,39.4741,148800.0
2011-07-01 15:50:00,53.49,53.5,53.38,53.38,141200.0,39.4741,39.4814,39.3929,39.3929,141200.0
2011-07-01 15:55:00,53.38,53.41,53.35,53.37,186400.0,39.3929,39.415,39.3707,39.3855,186400.0
2011-07-05 09:30:00,53.31,53.32,53.0,53.0,107200.0,39.3412,39.3486,39.1125,39.1125,107200.0
2011-07-05 09:35:00,53.03,53.05,52.69,52.71,114000.0,39.1346,39.1493,38.8837,38.8984,114000.0
2011-07-05 09:40:00,52.71,52.74,52.59,52.72,155400.0,38.8984,38.9206,38.8099,38.9058,155400.0
2011-07-05 09:45:00,52.72,52.87,52.72,52.87,73000.0,38.9058,39.0165,38.9058,39.0165,73000.0
2011-07-05 09:50:00,52.87,52.87,52.8,52.83,61000.0,39.0165,39.0165,38.9649,38.987,61000.0
2011-07-05 09:55:00,52.82,52.85,52.75,52.84,29800.0,38.9796,39.0018,38.928,38.9944,29800.0
2011-07-05 10:00:00,52.84,53.04,52.81,53.04,84800.0,38.9944,39.142,38.9722,39.142,84800.0
2011-07-05 10:05:00,53.04,53.07,52.92,52.97,64000.0,39.142,39.1641,39.0534,39.0903,64000.0
2011-07-05 10:10:00,52.97,52.99,52.92,52.93,28200.0,39.0903,39.1051,39.0534,39.0608,28200.0
2011-07-05 10:15:00,52.92,52.92,52.77,52.77,40200.0,39.0534,39.0534,38.9427,38.9427,40200.0
2011-07-05 10:20:00,52.77,52.85,52.74,52.79,30600.0,38.9427,39.0018,38.9206,38.9575,30600.0
2011-07-05 10:25:00,52.81,52.84,52.74,52.84,81800.0,38.9722,38.9944,38.9206,38.9944,81800.0
2011-07-05 10:30:00,52.82,52.93,52.82,52.89,27000.0,38.9796,39.0608,38.9796,39.0313,27000.0
2011-07-05 10:35:00,52.88,52.95,52.88,52.91,44600.0,39.0239,39.0756,39.0239,39.046,44600.0
2011-07-05 10:40:00,52.9,53.01,52.9,52.97,47600.0,39.0387,39.1198,39.0387,39.0903,47600.0
2011-07-05 10:45:00,52.97,53.0,52.85,52.85,49200.0,39.0903,39.1125,39.0018,39.0018,49200.0
2011-07-05 10:50:00,52.86,52.9,52.83,52.84,22800.0,39.0091,39.0387,38.987,38.9944,22800.0
2011-07-05 10:55:00,52.83,52.83,52.74,52.74,48000.0,38.987,38.987,38.9206,38.9206,48000.0
2011-07-05 11:00:00,52.74,52.8,52.66,52.69,39000.0,38.9206,38.9649,38.8615,38.8837,39000.0
2011-07-05 11:05:00,52.69,52.74,52.65,52.74,40400.0,38.8837,38.9206,38.8542,38.9206,40400.0
2011-07-05 11:10:00,52.74,52.79,52.73,52.75,19800.0,38.9206,38.9575,38.9132,38.928,19800.0
2011-07-05 11:15:00,52.76,52.84,52.74,52.83,49200.0,38.9353,38.9944,38.9206,38.987,49200.0
2011-07-05 11:20:00,52.82,52.85,52.82,52.85,20400.0,38.9796,39.0018,38.9796,39.0018,20400.0
2011-07-05 11:25:00,52.85,52.88,52.79,52.81,28600.0,39.0018,39.0239,38.9575,38.9722,28600.0
2011-07-05 11:30:00,52.8,52.87,52.77,52.84,40800.0,38.9649,39.0165,38.9427,38.9944,40800.0
2011-07-05 11:35:00,52.84,52.85,52.8,52.8,23800.0,38.9944,39.0018,38.9649,38.9649,23800.0
2011-07-05 11:40:00,52.81,52.88,52.81,52.87,18400.0,38.9722,39.0239,38.9722,39.0165,18400.0
2011-07-05 11:45:00,52.88,52.99,52.88,52.97,21400.0,39.0239,39.1051,39.0239,39.0903,21400.0
2011-07-05 11:50:00,52.98,53.0,52.97,53.0,25000.0,39.0977,39.1125,39.0903,39.1125,25000.0
2011-07-05 11:55:00,53.0,53.02,52.99,53.01,38000.0,39.1125,39.1272,39.1051,39.1198,38000.0
2011-07-05 12:00:00,53.04,53.08,53.01,53.01,12200.0,39.142,39.1715,39.1198,39.1198,12200.0
2011-07-05 12:05:00,53.01,53.03,53.01,53.03,10000.0,39.1198,39.1346,39.1198,39.1346,10000.0
2011-07-05 12:10:00,53.03,53.08,53.03,53.07,24200.0,39.1346,39.1715,39.1346,39.1641,24200.0
2011-07-05 12:15:00,53.07,53.08,53.05,53.06,20200.0,39.1641,39.1715,39.1493,39.1567,20200.0
2011-07-05 12:20:00,53.06,53.06,53.02,53.04,37800.0,39.1567,39.1567,39.1272,39.142,37800.0
2011-07-05 12:25:00,53.06,53.06,53.02,53.02,14000.0,39.1567,39.1567,39.1272,39.1272,14000.0
2011-07-05 12:30:00,53.02,53.06,53.02,53.02,20000.0,39.1272,39.1567,39.1272,39.1272,20000.0
2011-07-05 12:35:00,53.01,53.06,53.01,53.05,12000.0,39.1198,39.1567,39.1198,39.1493,12000.0
2011-07-05 12:40:00,53.06,53.09,53.06,53.06,21000.0,39.1567,39.1789,39.1567,39.1567,21000.0
2011-07-05 12:45:00,53.05,53.07,53.02,53.05,22000.0,39.1493,39.1641,39.1272,39.1493,22000.0
2011-07-05 12:50:00,53.04,53.05,53.02,53.05,7800.0,39.142,39.1493,39.1272,39.1493,7800.0
2011-07-05 12:55:00,53.05,53.09,53.02,53.09,102000.0,39.1493,39.1789,39.1272,39.1789,102000.0
2011-07-05 13:00:00,53.08,53.13,53.07,53.12,31200.0,39.1715,39.2084,39.1641,39.201,31200.0
2011-07-05 13:05:00,53.13,53.15,53.09,53.12,47000.0,39.2084,39.2231,39.1789,39.201,47000.0
2011-07-05 13:10:00,53.13,53.13,53.05,53.05,25600.0,39.2084,39.2084,39.1493,39.1493,25600.0
2011-07-05 13:15:00,53.05,53.08,53.02,53.06,35400.0,39.1493,39.1715,39.1272,39.1567,35400.0
2011-07-05 13:20:00,53.05,53.05,53.02,53.02,7600.0,39.1493,39.1493,39.1272,39.1272,7600.0
2011-07-05 13:25:00,53.02,53.02,53.0,53.0,11600.0,39.1272,39.1272,39.1125,39.1125,11600.0
2011-07-05 13:30:00,53.0,53.01,52.98,52.99,33400.0,39.1125,39.1198,39.0977,39.1051,33400.0
2011-07-05 13:35:00,53.0,53.02,52.99,53.01,14400.0,39.1125,39.1272,39.1051,39.1198,14400.0
2011-07-05 13:40:00,53.02,53.02,52.96,52.97,17800.0,39.1272,39.1272,39.0829,39.0903,17800.0
2011-07-05 13:45:00,52.98,53.06,52.95,53.05,18200.0,39.0977,39.1567,39.0756,39.1493,18200.0
2011-07-05 13:50:00,53.03,53.06,53.02,53.06,15600.0,39.1346,39.1567,39.1272,39.1567,15600.0
2011-07-05 13:55:00,53.06,53.09,53.06,53.08,14600.0,39.1567,39.1789,39.1567,39.1715,14600.0
2011-07-05 14:00:00,53.08,53.1,52.94,52.97,44200.0,39.1715,39.1862,39.0682,39.0903,44200.0
2011-07-05 14:05:00,52.96,52.98,52.92,52.93,19000.0,39.0829,39.0977,39.0534,39.0608,19000.0
2011-07-05 14:10:00,52.95,53.0,52.92,53.0,17800.0,39.0756,39.1125,39.0534,39.1125,17800.0
2011-07-05 14:15:00,52.99,52.99,52.84,52.85,51000.0,39.1051,39.1051,38.9944,39.0018,51000.0
2011-07-05 14:20:00,52.86,52.86,52.7,52.75,44600.0,39.0091,39.0091,38.8911,38.928,44600.0
2011-07-05 14:25:00,52.75,52.77,52.71,52.72,41000.0,38.928,38.9427,38.8984,38.9058,41000.0
2011-07-05 14:30:00,52.71,52.76,52.69,52.74,37800.0,38.8984,38.9353,38.8837,38.9206,37800.0
2011-07-05 14:35:00,52.74,52.88,52.74,52.87,54800.0,38.9206,39.0239,38.9206,39.0165,54800.0
2011-07-05 14:40:00,52.88,52.88,52.81,52.82,24800.0,39.0239,39.0239,38.9722,38.9796,24800.0
2011-07-05 14:45:00,52.81,52.84,52.79,52.81,47000.0,38.9722,38.9944,38.9575,38.9722,47000.0
2011-07-05 14:50:00,52.81,52.85,52.81,52.82,30600.0,38.9722,39.0018,38.9722,38.9796,30600.0
2011-07-05 14:55:00,52.83,52.87,52.8,52.87,41400.0,38.987,39.0165,38.9649,39.0165,41400.0
2011-07-05 15:00:00,52.87,52.91,52.82,52.9,56600.0,39.0165,39.046,38.9796,39.0387,56600.0
2011-07-05 15:05:00,52.9,52.98,52.9,52.98,43800.0,39.0387,39.0977,39.0387,39.0977,43800.0
2011-07-05 15:10:00,52.98,52.98,52.91,52.91,35800.0,39.0977,39.0977,39.046,39.046,35800.0
2011-07-05 15:15:00,52.91,52.97,52.9,52.95,38200.0,39.046,39.0903,39.0387,39.0756,38200.0
2011-07-05 15:20:00,52.95,53.02,52.95,53.02,57000.0,39.0756,39.1272,39.0756,39.1272,57000.0
2011-07-05 15:25:00,53.02,53.02,52.99,53.0,52600.0,39.1272,39.1272,39.1051,39.1125,52600.0
2011-07-05 15:30:00,53.0,53.07,53.0,53.06,83000.0,39.1125,39.1641,39.1125,39.1567,83000.0
2011-07-05 15:35:00,53.06,53.09,53.01,53.03,88600.0,39.1567,39.1789,39.1198,39.1346,88600.0
2011-07-05 15:40:00,53.02,53.02,52.94,52.96,75600.0,39.1272,39.1272,39.0682,39.0829,75600.0
2011-07-05 15:45:00,52.96,52.96,52.85,52.88,111400.0,39.0829,39.0829,39.0018,39.0239,111400.0
2011-07-05 15:50:00,52.88,52.91,52.85,52.9,120200.0,39.0239,39.046,39.0018,39.0387,120200.0
2011-07-05 15:55:00,52.9,52.9,52.84,52.87,245400.0,39.0387,39.0387,38.9944,39.0165,245400.0
2011-07-06 09:30:00,52.89,53.3,52.79,53.3,88600.0,39.0313,39.3338,38.9575,39.3338,88600.0
2011-07-06 09:35:00,53.29,53.34,53.18,53.18,47200.0,39.3265,39.3634,39.2453,39.2453,47200.0
2011-07-06 09:40:00,53.17,53.24,53.1,53.24,45800.0,39.2379,39.2896,39.1862,39.2896,45800.0
2011-07-06 09:45:00,53.23,53.31,53.22,53.26,59400.0,39.2822,39.3412,39.2748,39.3043,59400.0
2011-07-06 09:50:00,53.26,53.27,53.09,53.09,57400.0,39.3043,39.3117,39.1789,39.1789,57400.0
2011-07-06 09:55:00,53.11,53.19,53.02,53.09,64600.0,39.1936,39.2527,39.1272,39.1789,64600.0
2011-07-06 10:00:00,53.09,53.25,53.06,53.16,99000.0,39.1789,39.2969,39.1567,39.2305,99000.0
2011-07-06 10:05:00,53.16,53.23,53.06,53.22,141800.0,39.2305,39.2822,39.1567,39.2748,141800.0
2011-07-06 10:10:00,53.23,53.27,53.19,53.2,82000.0,39.2822,39.3117,39.2527,39.26,82000.0
2011-07-06 10:15:00,53.2,53.23,53.1,53.1,76400.0,39.26,39.2822,39.1862,39.1862,76400.0
2011-07-06 10:20:00,53.1,53.27,53.1,53.23,54800.0,39.1862,39.3117,39.1862,39.2822,54800.0
2011-07-06 10:25:00,53.23,53.26,53.19,53.26,42000.0,39.2822,39.3043,39.2527,39.3043,42000.0
2011-07-06 10:30:00,53.26,53.29,53.19,53.21,41200.0,39.3043,39.3265,39.2527,39.2674,41200.0
2011-07-06 10:35:00,53.2,53.22,53.12,53.22,39800.0,39.26,39.2748,39.201,39.2748,39800.0
2011-07-06 10:40:00,53.21,53.22,53.15,53.15,24600.0,39.2674,39.2748,39.2231,39.2231,24600.0
2011-07-06 10:45:00,53.14,53.14,53.09,53.13,30400.0,39.2158,39.2158,39.1789,39.2084,30400.0
2011-07-06 10:50:00,53.13,53.42,53.1,53.4,90800.0,39.2084,39.4224,39.1862,39.4076,90800.0
2011-07-06 10:55:00,53.39,53.49,53.37,53.48,170600.0,39.4003,39.4741,39.3855,39.4667,170600.0
2011-07-06 11:00:00,53.48,53.49,53.34,53.38,84400.0,39.4667,39.4741,39.3634,39.3929,84400.0
2011-07-06 11:05:00,53.4,53.4,53.32,53.32,32000.0,39.4076,39.4076,39.3486,39.3486,32000.0
2011-07-06 11:10:00,53.32,53.47,53.3,53.45,61600.0,39.3486,39.4593,39.3338,39.4445,61600.0
2011-07-06 11:15:00,53.46,53.5,53.41,53.48,24000.0,39.4519,39.4814,39.415,39.4667,24000.0
2011-07-06 11:20:00,53.49,53.58,53.49,53.55,84000.0,39.4741,39.5405,39.4741,39.5183,84000.0
2011-07-06 11:25:00,53.55,53.66,53.54,53.64,56000.0,39.5183,39.5995,39.511,39.5848,56000.0
2011-07-06 11:30:00,53.63,53.68,53.6,53.62,28800.0,39.5774,39.6143,39.5552,39.57,28800.0
2011-07-06 11:35:00,53.61,53.7,53.59,53.66,68600.0,39.5626,39.629,39.5479,39.5995,68600.0
2011-07-06 11:40:00,53.67,53.78,53.67,53.77,169600.0,39.6069,39.6881,39.6069,39.6807,169600.0
2011-07-06 11:45:00,53.77,53.81,53.73,53.76,52600.0,39.6807,39.7102,39.6512,39.6733,52600.0
2011-07-06 11:50:00,53.76,53.77,53.71,53.72,57400.0,39.6733,39.6807,39.6364,39.6438,57400.0
2011-07-06 11:55:00,53.71,53.76,53.69,53.72,20200.0,39.6364,39.6733,39.6217,39.6438,20200.0
2011-07-06 12:00:00,53.72,53.74,53.7,53.74,25600.0,39.6438,39.6585,39.629,39.6585,25600.0
2011-07-06 12:05:00,53.73,53.74,53.69,53.71,19800.0,39.6512,39.6585,39.6217,39.6364,19800.0
2011-07-06 12:10:00,53.71,53.72,53.68,53.69,32600.0,39.6364,39.6438,39.6143,39.6217,32600.0
2011-07-06 12:15:00,53.7,53.71,53.65,53.69,78400.0,39.629,39.6364,39.5921,39.6217,78400.0
2011-07-06 12:20:00,53.69,53.69,53.66,53.68,13000.0,39.6217,39.6217,39.5995,39.6143,13000.0
2011-07-06 12:25:00,53.67,53.7,53.62,53.64,113800.0,39.6069,39.629,39.57,39.5848,113800.0
2011-07-06 12:30:00,53.65,53.65,53.62,53.63,41000.0,39.5921,39.5921,39.57,39.5774,41000.0
2011-07-06 12:35:00,53.64,53.66,53.6,53.64,40000.0,39.5848,39.5995,39.5552,39.5848,40000.0
2011-07-06 12:40:00,53.64,53.65,53.59,53.59,22400.0,39.5848,39.5921,39.5479,39.5479,22400.0
2011-07-06 12:45:00,53.59,53.61,53.59,53.6,22400.0,39.5479,39.5626,39.5479,39.5552,22400.0
2011-07-06 12:50:00,53.6,53.6,53.57,53.58,21600.0,39.5552,39.5552,39.5331,39.5405,21600.0
2011-07-06 12:55:00,53.58,53.69,53.57,53.68,58200.0,39.5405,39.6217,39.5331,39.6143,58200.0
2011-07-06 13:00:00,53.68,53.7,53.63,53.64,63800.0,39.6143,39.629,39.5774,39.5848,63800.0
2011-07-06 13:05:00,53.63,53.65,53.59,53.59,15400.0,39.5774,39.5921,39.5479,39.5479,15400.0
2011-07-06 13:10:00,53.59,53.59,53.52,53.52,25000.0,39.5479,39.5479,39.4962,39.4962,25000.0
2011-07-06 13:15:00,53.52,53.55,53.49,53.55,95400.0,39.4962,39.5183,39.4741,39.5183,95400.0
2011-07-06 13:20:00,53.54,53.56,53.46,53.48,33000.0,39.511,39.5257,39.4519,39.4667,33000.0
2011-07-06 13:25:00,53.48,53.48,53.4,53.43,38200.0,39.4667,39.4667,39.4076,39.4298,38200.0
2011-07-06 13:30:00,53.44,53.46,53.4,53.45,28800.0,39.4372,39.4519,39.4076,39.4445,28800.0
2011-07-06 13:35:00,53.44,53.44,53.42,53.42,45400.0,39.4372,39.4372,39.4224,39.4224,45400.0
2011-07-06 13:40:00,53.44,53.45,53.42,53.42,59800.0,39.4372,39.4445,39.4224,39.4224,59800.0
2011-07-06 13:45:00,53.42,53.43,53.4,53.4,41600.0,39.4224,39.4298,39.4076,39.4076,41600.0
2011-07-06 13:50:00,53.41,53.43,53.37,53.38,25800.0,39.415,39.4298,39.3855,39.3929,25800.0
2011-07-06 13:55:00,53.37,53.46,53.35,53.44,36800.0,39.3855,39.4519,39.3707,39.4372,36800.0
2011-07-06 14:00:00,53.44,53.48,53.44,53.46,23200.0,39.4372,39.4667,39.4372,39.4519,23200.0
2011-07-06 14:05:00,53.45,53.45,53.34,53.36,50800.0,39.4445,39.4445,39.3634,39.3781,50800.0
2011-07-06 14:10:00,53.36,53.38,53.34,53.37,30800.0,39.3781,39.3929,39.3634,39.3855,30800.0
2011-07-06 14:15:00,53.37,53.42,53.35,53.41,21000.0,39.3855,39.4224,39.3707,39.415,21000.0
2011-07-06 14:20:00,53.41,53.42,53.34,53.38,33600.0,39.415,39.4224,39.3634,39.3929,33600.0
2011-07-06 14:25:00,53.39,53.43,53.38,53.41,34000.0,39.4003,39.4298,39.3929,39.415,34000.0
2011-07-06 14:30:00,53.41,53.45,53.41,53.45,24000.0,39.415,39.4445,39.415,39.4445,24000.0
2011-07-06 14:35:00,53.45,53.52,53.45,53.49,37200.0,39.4445,39.4962,39.4445,39.4741,37200.0
2011-07-06 14:40:00,53.49,53.49,53.45,53.49,25000.0,39.4741,39.4741,39.4445,39.4741,25000.0
2011-07-06 14:45:00,53.49,53.56,53.48,53.51,28400.0,39.4741,39.5257,39.4667,39.4888,28400.0
2011-07-06 14:50:00,53.49,53.5,53.42,53.42,46200.0,39.4741,39.4814,39.4224,39.4224,46200.0
2011-07-06 14:55:00,53.43,53.46,53.38,53.38,44400.0,39.4298,39.4519,39.3929,39.3929,44400.0
2011-07-06 15:00:00,53.38,53.4,53.34,53.38,38000.0,39.3929,39.4076,39.3634,39.3929,38000.0
2011-07-06 15:05:00,53.38,53.41,53.33,53.4,32400.0,39.3929,39.415,39.356,39.4076,32400.0
2011-07-06 15:10:00,53.4,53.41,53.33,53.33,34200.0,39.4076,39.415,39.356,39.356,34200.0
2011-07-06 15:15:00,53.33,53.35,53.3,53.35,73400.0,39.356,39.3707,39.3338,39.3707,73400.0
2011-07-06 15:20:00,53.35,53.4,53.35,53.39,31200.0,39.3707,39.4076,39.3707,39.4003,31200.0
2011-07-06 15:25:00,53.39,53.4,53.35,53.37,31600.0,39.4003,39.4076,39.3707,39.3855,31600.0
2011-07-06 15:30:00,53.37,53.39,53.33,53.35,101200.0,39.3855,39.4003,39.356,39.3707,101200.0
2011-07-06 15:35:00,53.35,53.37,53.31,53.32,43000.0,39.3707,39.3855,39.3412,39.3486,43000.0
2011-07-06 15:40:00,53.32,53.35,53.32,53.34,66000.0,39.3486,39.3707,39.3486,39.3634,66000.0
2011-07-06 15:45:00,53.35,53.36,53.28,53.29,148600.0,39.3707,39.3781,39.3191,39.3265,148600.0
2011-07-06 15:50:00,53.29,53.37,53.29,53.33,92000.0,39.3265,39.3855,39.3265,39.356,92000.0
2011-07-06 15:55:00,53.32,53.35,53.29,53.3,281200.0,39.3486,39.3707,39.3265,39.3338,281200.0
2011-07-07 09:30:00,53.86,53.95,53.72,53.74,103200.0,39.7471,39.8135,39.6438,39.6585,103200.0
2011-07-07 09:35:00,53.74,53.74,53.38,53.4,94000.0,39.6585,39.6585,39.3929,39.4076,94000.0
2011-07-07 09:40:00,53.4,53.48,53.29,53.3,78800.0,39.4076,39.4667,39.3265,39.3338,78800.0
2011-07-07 09:45:00,53.3,53.3,53.07,53.09,181400.0,39.3338,39.3338,39.1641,39.1789,181400.0
2011-07-07 09:50:00,53.09,53.17,53.06,53.13,123800.0,39.1789,39.2379,39.1567,39.2084,123800.0
2011-07-07 09:55:00,53.12,53.18,53.1,53.15,56000.0,39.201,39.2453,39.1862,39.2231,56000.0
2011-07-07 10:00:00,53.13,53.2,53.1,53.1,130600.0,39.2084,39.26,39.1862,39.1862,130600.0
2011-07-07 10:05:00,53.11,53.14,53.03,53.05,161800.0,39.1936,39.2158,39.1346,39.1493,161800.0
2011-07-07 10:10:00,53.07,53.1,52.92,52.99,120200.0,39.1641,39.1862,39.0534,39.1051,120200.0
2011-07-07 10:15:00,52.98,53.02,52.91,52.94,63000.0,39.0977,39.1272,39.046,39.0682,63000.0
2011-07-07 10:20:00,52.94,52.96,52.84,52.88,139400.0,39.0682,39.0829,38.9944,39.0239,139400.0
2011-07-07 10:25:00,52.88,53.02,52.87,53.0,79400.0,39.0239,39.1272,39.0165,39.1125,79400.0
2011-07-07 10:30:00,53.01,53.06,52.96,53.05,76800.0,39.1198,39.1567,39.0829,39.1493,76800.0
2011-07-07 10:35:00,53.04,53.09,53.02,53.03,96400.0,39.142,39.1789,39.1272,39.1346,96400.0
2011-07-07 10:40:00,53.04,53.08,52.96,52.96,107200.0,39.142,39.1715,39.0829,39.0829,107200.0
2011-07-07 10:45:00,52.96,52.99,52.85,52.92,94000.0,39.0829,39.1051,39.0018,39.0534,94000.0
2011-07-07 10:50:00,52.9,52.99,52.9,52.95,70200.0,39.0387,39.1051,39.0387,39.0756,70200.0
2011-07-07 10:55:00,52.95,53.02,52.93,53.0,45800.0,39.0756,39.1272,39.0608,39.1125,45800.0
2011-07-07 11:00:00,52.99,53.08,52.96,53.05,50600.0,39.1051,39.1715,39.0829,39.1493,50600.0
2011-07-07 11:05:00,53.05,53.16,53.05,53.15,51400.0,39.1493,39.2305,39.1493,39.2231,51400.0
2011-07-07 11:10:00,53.14,53.15,53.02,53.03,56200.0,39.2158,39.2231,39.1272,39.1346,56200.0
2011-07-07 11:15:00,53.02,53.02,52.98,52.99,34200.0,39.1272,39.1272,39.0977,39.1051,34200.0
2011-07-07 11:20:00,52.99,53.03,52.94,53.01,52200.0,39.1051,39.1346,39.0682,39.1198,52200.0
2011-07-07 11:25:00,53.02,53.03,52.99,53.01,53000.0,39.1272,39.1346,39.1051,39.1198,53000.0
2011-07-07 11:30:00,53.01,53.05,52.98,53.04,95000.0,39.1198,39.1493,39.0977,39.142,95000.0
2011-07-07 11:35:00,53.04,53.15,53.04,53.13,42800.0,39.142,39.2231,39.142,39.2084,42800.0
2011-07-07 11:40:00,53.13,53.14,53.1,53.11,88400.0,39.2084,39.2158,39.1862,39.1936,88400.0
2011-07-07 11:45:00,53.1,53.15,53.1,53.1,52600.0,39.1862,39.2231,39.1862,39.1862,52600.0
2011-07-07 11:50:00,53.12,53.13,53.09,53.09,46000.0,39.201,39.2084,39.1789,39.1789,46000.0
2011-07-07 11:55:00,53.09,53.1,53.01,53.02,49000.0,39.1789,39.1862,39.1198,39.1272,49000.0
2011-07-07 12:00:00,53.02,53.03,52.99,53.01,81000.0,39.1272,39.1346,39.1051,39.1198,81000.0
2011-07-07 12:05:00,53.01,53.1,52.99,53.09,50200.0,39.1198,39.1862,39.1051,39.1789,50200.0
2011-07-07 12:10:00,53.1,53.11,53.07,53.1,108800.0,39.1862,39.1936,39.1641,39.1862,108800.0
2011-07-07 12:15:00,53.1,53.1,53.08,53.08,30000.0,39.1862,39.1862,39.1715,39.1715,30000.0
2011-07-07 12:20:00,53.07,53.1,53.05,53.07,72200.0,39.1641,39.1862,39.1493,39.1641,72200.0
2011-07-07 12:25:00,53.07,53.08,53.04,53.04,30800.0,39.1641,39.1715,39.142,39.142,30800.0
2011-07-07 12:30:00,53.04,53.07,53.04,53.07,54400.0,39.142,39.1641,39.142,39.1641,54400.0
2011-07-07 12:35:00,53.06,53.08,53.06,53.06,78200.0,39.1567,39.1715,39.1567,39.1567,78200.0
2011-07-07 12:40:00,53.07,53.13,53.07,53.12,64800.0,39.1641,39.2084,39.1641,39.201,64800.0
2011-07-07 12:45:00,53.12,53.13,53.08,53.08,25400.0,39.201,39.2084,39.1715,39.1715,25400.0
2011-07-07 12:50:00,53.09,53.1,53.02,53.02,34200.0,39.1789,39.1862,39.1272,39.1272,34200.0
2011-07-07 12:55:00,53.02,53.02,52.99,53.0,46200.0,39.1272,39.1272,39.1051,39.1125,46200.0
2011-07-07 13:00:00,52.99,53.02,52.99,53.02,64200.0,39.1051,39.1272,39.1051,39.1272,64200.0
2011-07-07 13:05:00,53.03,53.07,53.01,53.06,63400.0,39.1346,39.1641,39.1198,39.1567,63400.0
2011-07-07 13:10:00,53.05,53.05,52.99,52.99,55400.0,39.1493,39.1493,39.1051,39.1051,55400.0
2011-07-07 13:15:00,53.01,53.02,52.99,52.99,42600.0,39.1198,39.1272,39.1051,39.1051,42600.0
2011-07-07 13:20:00,52.99,53.01,52.98,52.98,53400.0,39.1051,39.1198,39.0977,39.0977,53400.0
2011-07-07 13:25:00,52.99,52.99,52.95,52.95,30000.0,39.1051,39.1051,39.0756,39.0756,30000.0
2011-07-07 13:30:00,52.97,52.97,52.93,52.97,40600.0,39.0903,39.0903,39.0608,39.0903,40600.0
2011-07-07 13:35:00,52.97,52.98,52.93,52.98,28400.0,39.0903,39.0977,39.0608,39.0977,28400.0
2011-07-07 13:40:00,52.98,53.07,52.98,53.07,23200.0,39.0977,39.1641,39.0977,39.1641,23200.0
2011-07-07 13:45:00,53.07,53.11,53.07,53.09,48200.0,39.1641,39.1936,39.1641,39.1789,48200.0
2011-07-07 13:50:00,53.09,53.11,53.07,53.1,48000.0,39.1789,39.1936,39.1641,39.1862,48000.0
2011-07-07 13:55:00,53.1,53.1,53.06,53.1,45400.0,39.1862,39.1862,39.1567,39.1862,45400.0
2011-07-07 14:00:00,53.1,53.13,53.09,53.12,59200.0,39.1862,39.2084,39.1789,39.201,59200.0
2011-07-07 14:05:00,53.13,53.15,53.11,53.14,67400.0,39.2084,39.2231,39.1936,39.2158,67400.0
2011-07-07 14:10:00,53.14,53.16,53.12,53.16,37000.0,39.2158,39.2305,39.201,39.2305,37000.0
2011-07-07 14:15:00,53.16,53.19,53.13,53.18,56800.0,39.2305,39.2527,39.2084,39.2453,56800.0
2011-07-07 14:20:00,53.17,53.32,53.17,53.31,91200.0,39.2379,39.3486,39.2379,39.3412,91200.0
2011-07-07 14:25:00,53.3,53.35,53.3,53.31,91400.0,39.3338,39.3707,39.3338,39.3412,91400.0
2011-07-07 14:30:00,53.31,53.35,53.31,53.33,68400.0,39.3412,39.3707,39.3412,39.356,68400.0
2011-07-07 14:35:00,53.35,53.35,53.29,53.3,25000.0,39.3707,39.3707,39.3265,39.3338,25000.0
2011-07-07 14:40:00,53.29,53.32,53.28,53.28,27800.0,39.3265,39.3486,39.3191,39.3191,27800.0
2011-07-07 14:45:00,53.28,53.32,53.28,53.3,30200.0,39.3191,39.3486,39.3191,39.3338,30200.0
2011-07-07 14:50:00,53.3,53.33,53.29,53.33,24600.0,39.3338,39.356,39.3265,39.356,24600.0
2011-07-07 14:55:00,53.33,53.34,53.28,53.29,42800.0,39.356,39.3634,39.3191,39.3265,42800.0
2011-07-07 15:00:00,53.29,53.3,53.29,53.29,23400.0,39.3265,39.3338,39.3265,39.3265,23400.0
2011-07-07 15:05:00,53.29,53.3,53.28,53.3,23600.0,39.3265,39.3338,39.3191,39.3338,23600.0
2011-07-07 15:10:00,53.29,53.33,53.29,53.33,46600.0,39.3265,39.356,39.3265,39.356,46600.0
2011-07-07 15:15:00,53.33,53.36,53.32,53.35,35000.0,39.356,39.3781,39.3486,39.3707,35000.0
2011-07-07 15:20:00,53.35,53.35,53.32,53.33,51400.0,39.3707,39.3707,39.3486,39.356,51400.0
2011-07-07 15:25:00,53.33,53.34,53.25,53.26,76400.0,39.356,39.3634,39.2969,39.3043,76400.0
2011-07-07 15:30:00,53.25,53.27,53.19,53.22,141400.0,39.2969,39.3117,39.2527,39.2748,141400.0
2011-07-07 15:35:00,53.21,53.24,53.17,53.21,166200.0,39.2674,39.2896,39.2379,39.2674,166200.0
2011-07-07 15:40:00,53.21,53.22,53.17,53.19,156800.0,39.2674,39.2748,39.2379,39.2527,156800.0
2011-07-07 15:45:00,53.18,53.2,53.13,53.13,129000.0,39.2453,39.26,39.2084,39.2084,129000.0
2011-07-07 15:50:00,53.13,53.17,53.12,53.15,133600.0,39.2084,39.2379,39.201,39.2231,133600.0
2011-07-07 15:55:00,53.15,53.15,53.09,53.15,194400.0,39.2231,39.2231,39.1789,39.2231,194400.0
2011-07-08 09:30:00,52.62,52.93,52.39,52.44,136400.0,38.832,39.0608,38.6623,38.6992,136400.0
2011-07-08 09:35:00,52.44,52.48,52.38,52.42,126800.0,38.6992,38.7287,38.6549,38.6844,126800.0
2011-07-08 09:40:00,52.42,52.42,52.33,52.35,168800.0,38.6844,38.6844,38.618,38.6328,168800.0
2011-07-08 09:45:00,52.35,52.38,52.26,52.27,138600.0,38.6328,38.6549,38.5664,38.5737,138600.0
2011-07-08 09:50:00,52.27,52.5,52.26,52.49,156200.0,38.5737,38.7435,38.5664,38.7361,156200.0
2011-07-08 09:55:00,52.49,52.52,52.43,52.45,104400.0,38.7361,38.7582,38.6918,38.7066,104400.0
2011-07-08 10:00:00,52.45,52.45,52.31,52.31,115600.0,38.7066,38.7066,38.6033,38.6033,115600.0
2011-07-08 10:05:00,52.32,52.37,52.26,52.3,179600.0,38.6106,38.6475,38.5664,38.5959,179600.0
2011-07-08 10:10:00,52.3,52.3,52.19,52.26,129000.0,38.5959,38.5959,38.5147,38.5664,129000.0
2011-07-08 10:15:00,52.27,52.27,52.05,52.08,141000.0,38.5737,38.5737,38.4114,38.4335,141000.0
2011-07-08 10:20:00,52.08,52.13,52.02,52.13,78800.0,38.4335,38.4704,38.3892,38.4704,78800.0
2011-07-08 10:25:00,52.13,52.26,52.05,52.26,51600.0,38.4704,38.5664,38.4114,38.5664,51600.0
2011-07-08 10:30:00,52.26,52.26,52.09,52.14,71400.0,38.5664,38.5664,38.4409,38.4778,71400.0
2011-07-08 10:35:00,52.13,52.26,52.12,52.23,85800.0,38.4704,38.5664,38.463,38.5442,85800.0
2011-07-08 10:40:00,52.23,52.26,52.15,52.16,74400.0,38.5442,38.5664,38.4852,38.4926,74400.0
2011-07-08 10:45:00,52.15,52.17,52.02,52.04,60800.0,38.4852,38.4999,38.3892,38.404,60800.0
2011-07-08 10:50:00,52.03,52.09,52.0,52.08,95400.0,38.3966,38.4409,38.3745,38.4335,95400.0
2011-07-08 10:55:00,52.08,52.13,52.06,52.11,65200.0,38.4335,38.4704,38.4188,38.4557,65200.0
2011-07-08 11:00:00,52.1,52.12,51.92,51.93,100600.0,38.4483,38.463,38.3154,38.3228,100600.0
2011-07-08 11:05:00,51.95,52.05,51.94,51.98,105800.0,38.3376,38.4114,38.3302,38.3597,105800.0
2011-07-08 11:10:00,51.99,51.99,51.85,51.87,136200.0,38.3671,38.3671,38.2638,38.2785,136200.0
2011-07-08 11:15:00,51.88,51.88,51.82,51.85,78400.0,38.2859,38.2859,38.2416,38.2638,78400.0
2011-07-08 11:20:00,51.85,51.88,51.85,51.86,103200.0,38.2638,38.2859,38.2638,38.2712,103200.0
2011-07-08 11:25:00,51.87,51.88,51.81,51.81,64600.0,38.2785,38.2859,38.2343,38.2343,64600.0
2011-07-08 11:30:00,51.83,51.88,51.79,51.87,95200.0,38.249,38.2859,38.2195,38.2785,95200.0
2011-07-08 11:35:00,51.87,51.94,51.87,51.91,113600.0,38.2785,38.3302,38.2785,38.3081,113600.0
2011-07-08 11:40:00,51.91,51.94,51.87,51.88,73600.0,38.3081,38.3302,38.2785,38.2859,73600.0
2011-07-08 11:45:00,51.88,51.99,51.88,51.92,100000.0,38.2859,38.3671,38.2859,38.3154,100000.0
2011-07-08 11:50:00,51.92,51.94,51.85,51.85,65200.0,38.3154,38.3302,38.2638,38.2638,65200.0
2011-07-08 11:55:00,51.85,51.92,51.85,51.91,134400.0,38.2638,38.3154,38.2638,38.3081,134400.0
2011-07-08 12:00:00,51.91,51.95,51.9,51.94,86800.0,38.3081,38.3376,38.3007,38.3302,86800.0
2011-07-08 12:05:00,51.94,51.95,51.91,51.91,89400.0,38.3302,38.3376,38.3081,38.3081,89400.0
2011-07-08 12:10:00,51.91,51.92,51.83,51.84,83800.0,38.3081,38.3154,38.249,38.2564,83800.0
2011-07-08 12:15:00,51.84,51.87,51.81,51.85,43600.0,38.2564,38.2785,38.2343,38.2638,43600.0
2011-07-08 12:20:00,51.85,51.88,51.8,51.82,54000.0,38.2638,38.2859,38.2269,38.2416,54000.0
2011-07-08 12:25:00,51.82,51.83,51.79,51.82,30800.0,38.2416,38.249,38.2195,38.2416,30800.0
2011-07-08 12:30:00,51.84,51.92,51.84,51.92,70200.0,38.2564,38.3154,38.2564,38.3154,70200.0
2011-07-08 12:35:00,51.91,51.95,51.9,51.94,39600.0,38.3081,38.3376,38.3007,38.3302,39600.0
2011-07-08 12:40:00,51.95,52.03,51.94,51.99,55600.0,38.3376,38.3966,38.3302,38.3671,55600.0
2011-07-08 12:45:00,51.99,52.04,51.99,52.01,23800.0,38.3671,38.404,38.3671,38.3819,23800.0
2011-07-08 12:50:00,52.0,52.0,51.92,51.93,20400.0,38.3745,38.3745,38.3154,38.3228,20400.0
2011-07-08 12:55:00,51.93,51.95,51.91,51.91,25400.0,38.3228,38.3376,38.3081,38.3081,25400.0
2011-07-08 13:00:00,51.9,51.9,51.82,51.83,61000.0,38.3007,38.3007,38.2416,38.249,61000.0
2011-07-08 13:05:00,51.83,51.88,51.77,51.78,151800.0,38.249,38.2859,38.2047,38.2121,151800.0
2011-07-08 13:10:00,51.8,51.82,51.73,51.79,88800.0,38.2269,38.2416,38.1752,38.2195,88800.0
2011-07-08 13:15:00,51.79,51.85,51.76,51.84,55600.0,38.2195,38.2638,38.1974,38.2564,55600.0
2011-07-08 13:20:00,51.84,51.85,51.81,51.84,54600.0,38.2564,38.2638,38.2343,38.2564,54600.0
2011-07-08 13:25:00,51.85,51.94,51.84,51.94,37400.0,38.2638,38.3302,38.2564,38.3302,37400.0
2011-07-08 13:30:00,51.93,52.06,51.93,52.05,38800.0,38.3228,38.4188,38.3228,38.4114,38800.0
2011-07-08 13:35:00,52.05,52.12,52.05,52.12,61400.0,38.4114,38.463,38.4114,38.463,61400.0
2011-07-08 13:40:00,52.12,52.15,52.1,52.12,54400.0,38.463,38.4852,38.4483,38.463,54400.0
2011-07-08 13:45:00,52.12,52.12,52.0,52.0,47800.0,38.463,38.463,38.3745,38.3745,47800.0
2011-07-08 13:50:00,52.02,52.05,52.01,52.05,30600.0,38.3892,38.4114,38.3819,38.4114,30600.0
2011-07-08 13:55:00,52.05,52.07,52.0,52.03,48200.0,38.4114,38.4261,38.3745,38.3966,48200.0
2011-07-08 14:00:00,52.02,52.04,51.99,51.99,41400.0,38.3892,38.404,38.3671,38.3671,41400.0
2011-07-08 14:05:00,51.99,52.05,51.99,52.02,65000.0,38.3671,38.4114,38.3671,38.3892,65000.0
2011-07-08 14:10:00,52.02,52.02,51.99,52.0,48000.0,38.3892,38.3892,38.3671,38.3745,48000.0
2011-07-08 14:15:00,51.99,52.0,51.9,51.92,71200.0,38.3671,38.3745,38.3007,38.3154,71200.0
2011-07-08 14:20:00,51.92,51.92,51.85,51.91,37000.0,38.3154,38.3154,38.2638,38.3081,37000.0
2011-07-08 14:25:00,51.9,51.94,51.9,51.91,45200.0,38.3007,38.3302,38.3007,38.3081,45200.0
2011-07-08 14:30:00,51.91,51.96,51.91,51.94,74200.0,38.3081,38.345,38.3081,38.3302,74200.0
2011-07-08 14:35:00,51.93,51.94,51.86,51.87,31200.0,38.3228,38.3302,38.2712,38.2785,31200.0
2011-07-08 14:40:00,51.88,51.94,51.88,51.88,31000.0,38.2859,38.3302,38.2859,38.2859,31000.0
2011-07-08 14:45:00,51.88,51.96,51.88,51.96,42400.0,38.2859,38.345,38.2859,38.345,42400.0
2011-07-08 14:50:00,51.95,51.97,51.93,51.95,33400.0,38.3376,38.3523,38.3228,38.3376,33400.0
2011-07-08 14:55:00,51.95,51.96,51.93,51.93,18600.0,38.3376,38.345,38.3228,38.3228,18600.0
2011-07-08 15:00:00,51.93,52.01,51.93,52.0,93400.0,38.3228,38.3819,38.3228,38.3745,93400.0
2011-07-08 15:05:00,52.01,52.02,51.99,52.0,70800.0,38.3819,38.3892,38.3671,38.3745,70800.0
2011-07-08 15:10:00,52.0,52.02,52.0,52.01,52600.0,38.3745,38.3892,38.3745,38.3819,52600.0
2011-07-08 15:15:00,52.01,52.01,51.96,51.97,53000.0,38.3819,38.3819,38.345,38.3523,53000.0
2011-07-08 15:20:00,51.96,51.99,51.94,51.98,48800.0,38.345,38.3671,38.3302,38.3597,48800.0
2011-07-08 15:25:00,51.98,52.01,51.97,52.0,62000.0,38.3597,38.3819,38.3523,38.3745,62000.0
2011-07-08 15:30:00,52.01,52.12,52.01,52.12,77200.0,38.3819,38.463,38.3819,38.463,77200.0
2011-07-08 15:35:00,52.12,52.2,52.12,52.13,103400.0,38.463,38.5221,38.463,38.4704,103400.0
2011-07-08 15:40:00,52.13,52.17,52.13,52.15,70200.0,38.4704,38.4999,38.4704,38.4852,70200.0
2011-07-08 15:45:00,52.16,52.19,52.13,52.17,167000.0,38.4926,38.5147,38.4704,38.4999,167000.0
2011-07-08 15:50:00,52.17,52.21,52.16,52.21,152400.0,38.4999,38.5295,38.4926,38.5295,152400.0
2011-07-08 15:55:00,52.21,52.22,52.13,52.14,357200.0,38.5295,38.5368,38.4704,38.4778,357200.0
2011-07-11 09:30:00,51.63,51.63,51.42,51.57,132800.0,38.1014,38.1014,37.9465,38.0572,132800.0
2011-07-11 09:35:00,51.6,51.73,51.59,51.7,57000.0,38.0793,38.1752,38.0719,38.1531,57000.0
2011-07-11 09:40:00,51.69,51.72,50.84,51.35,227600.0,38.1457,38.1678,37.5184,37.8948,227600.0
2011-07-11 09:45:00,51.35,51.37,51.21,51.24,140200.0,37.8948,37.9096,37.7915,37.8136,140200.0
2011-07-11 09:50:00,51.24,51.29,51.23,51.27,180800.0,37.8136,37.8505,37.8062,37.8358,180800.0
2011-07-11 09:55:00,51.28,51.35,51.18,51.18,148400.0,37.8431,37.8948,37.7693,37.7693,148400.0
2011-07-11 10:00:00,51.19,51.23,51.1,51.13,128400.0,37.7767,37.8062,37.7103,37.7324,128400.0
2011-07-11 10:05:00,51.14,51.26,51.07,51.09,80400.0,37.7398,37.8284,37.6882,37.7029,80400.0
2011-07-11 10:10:00,51.09,51.12,51.0,51.08,102800.0,37.7029,37.7251,37.6365,37.6955,102800.0
2011-07-11 10:15:00,51.1,51.18,51.07,51.1,59600.0,37.7103,37.7693,37.6882,37.7103,59600.0
2011-07-11 10:20:00,51.1,51.1,50.98,51.03,93200.0,37.7103,37.7103,37.6217,37.6586,93200.0
2011-07-11 10:25:00,51.04,51.07,50.99,51.04,129400.0,37.666,37.6882,37.6291,37.666,129400.0
2011-07-11 10:30:00,51.04,51.05,50.98,50.98,133800.0,37.666,37.6734,37.6217,37.6217,133800.0
2011-07-11 10:35:00,50.97,50.98,50.88,50.9,128000.0,37.6144,37.6217,37.548,37.5627,128000.0
2011-07-11 10:40:00,50.9,50.91,50.85,50.87,99400.0,37.5627,37.5701,37.5258,37.5406,99400.0
2011-07-11 10:45:00,50.85,50.91,50.84,50.88,52000.0,37.5258,37.5701,37.5184,37.548,52000.0
2011-07-11 10:50:00,50.88,50.91,50.83,50.83,69800.0,37.548,37.5701,37.5111,37.5111,69800.0
2011-07-11 10:55:00,50.84,50.93,50.79,50.81,67400.0,37.5184,37.5849,37.4815,37.4963,67400.0
2011-07-11 11:00:00,50.83,50.85,50.71,50.75,77800.0,37.5111,37.5258,37.4225,37.452,77800.0
2011-07-11 11:05:00,50.75,50.85,50.75,50.85,157400.0,37.452,37.5258,37.452,37.5258,157400.0
2011-07-11 11:10:00,50.85,50.91,50.84,50.88,91000.0,37.5258,37.5701,37.5184,37.548,91000.0
2011-07-11 11:15:00,50.87,51.05,50.87,51.04,60200.0,37.5406,37.6734,37.5406,37.666,60200.0
2011-07-11 11:20:00,51.03,51.15,51.02,51.12,134000.0,37.6586,37.7472,37.6513,37.7251,134000.0
2011-07-11 11:25:00,51.12,51.18,51.1,51.18,46600.0,37.7251,37.7693,37.7103,37.7693,46600.0
2011-07-11 11:30:00,51.17,51.21,51.13,51.21,73400.0,37.762,37.7915,37.7324,37.7915,73400.0
2011-07-11 11:35:00,51.21,51.24,51.13,51.15,52800.0,37.7915,37.8136,37.7324,37.7472,52800.0
2011-07-11 11:40:00,51.15,51.2,51.13,51.17,40400.0,37.7472,37.7841,37.7324,37.762,40400.0
2011-07-11 11:45:00,51.16,51.2,51.15,51.17,45000.0,37.7546,37.7841,37.7472,37.762,45000.0
2011-07-11 11:50:00,51.17,51.22,51.16,51.22,33400.0,37.762,37.7989,37.7546,37.7989,33400.0
2011-07-11 11:55:00,51.21,51.23,51.12,51.13,48200.0,37.7915,37.8062,37.7251,37.7324,48200.0
2011-07-11 12:00:00,51.13,51.13,51.07,51.09,20600.0,37.7324,37.7324,37.6882,37.7029,20600.0
2011-07-11 12:05:00,51.08,51.14,51.07,51.13,17800.0,37.6955,37.7398,37.6882,37.7324,17800.0
2011-07-11 12:10:00,51.13,51.16,51.1,51.13,32200.0,37.7324,37.7546,37.7103,37.7324,32200.0
2011-07-11 12:15:00,51.13,51.2,51.12,51.17,22200.0,37.7324,37.7841,37.7251,37.762,22200.0
2011-07-11 12:20:00,51.18,51.22,51.17,51.19,37000.0,37.7693,37.7989,37.762,37.7767,37000.0
2011-07-11 12:25:00,51.2,51.21,51.17,51.17,47400.0,37.7841,37.7915,37.762,37.762,47400.0
2011-07-11 12:30:00,51.18,51.22,51.17,51.19,55800.0,37.7693,37.7989,37.762,37.7767,55800.0
2011-07-11 12:35:00,51.18,51.19,51.07,51.08,37400.0,37.7693,37.7767,37.6882,37.6955,37400.0
2011-07-11 12:40:00,51.08,51.14,51.07,51.13,18800.0,37.6955,37.7398,37.6882,37.7324,18800.0
2011-07-11 12:45:00,51.13,51.13,50.96,50.97,33000.0,37.7324,37.7324,37.607,37.6144,33000.0
2011-07-11 12:50:00,50.97,51.02,50.97,51.01,19400.0,37.6144,37.6513,37.6144,37.6439,19400.0
2011-07-11 12:55:00,51.02,51.02,51.0,51.01,11800.0,37.6513,37.6513,37.6365,37.6439,11800.0
2011-07-11 13:00:00,51.02,51.06,50.99,51.02,57400.0,37.6513,37.6808,37.6291,37.6513,57400.0
2011-07-11 13:05:00,51.03,51.03,50.98,50.98,18600.0,37.6586,37.6586,37.6217,37.6217,18600.0
2011-07-11 13:10:00,50.98,50.98,50.93,50.97,22000.0,37.6217,37.6217,37.5849,37.6144,22000.0
2011-07-11 13:15:00,50.97,50.97,50.83,50.85,55600.0,37.6144,37.6144,37.5111,37.5258,55600.0
2011-07-11 13:20:00,50.85,50.9,50.83,50.89,34800.0,37.5258,37.5627,37.5111,37.5553,34800.0
2011-07-11 13:25:00,50.88,50.9,50.87,50.89,32200.0,37.548,37.5627,37.5406,37.5553,32200.0
2011-07-11 13:30:00,50.88,50.91,50.87,50.89,71600.0,37.548,37.5701,37.5406,37.5553,71600.0
2011-07-11 13:35:00,50.9,50.91,50.85,50.91,35800.0,37.5627,37.5701,37.5258,37.5701,35800.0
2011-07-11 13:40:00,50.91,50.91,50.85,50.87,28600.0,37.5701,37.5701,37.5258,37.5406,28600.0
2011-07-11 13:45:00,50.88,50.98,50.87,50.96,46600.0,37.548,37.6217,37.5406,37.607,46600.0
2011-07-11 13:50:00,50.97,50.99,50.96,50.99,21200.0,37.6144,37.6291,37.607,37.6291,21200.0
2011-07-11 13:55:00,51.0,51.1,51.0,51.09,38000.0,37.6365,37.7103,37.6365,37.7029,38000.0
2011-07-11 14:00:00,51.09,51.11,51.07,51.07,29000.0,37.7029,37.7177,37.6882,37.6882,29000.0
2011-07-11 14:05:00,51.06,51.07,51.0,51.02,28200.0,37.6808,37.6882,37.6365,37.6513,28200.0
2011-07-11 14:10:00,51.01,51.02,50.97,50.97,39200.0,37.6439,37.6513,37.6144,37.6144,39200.0
2011-07-11 14:15:00,50.97,50.97,50.86,50.88,46400.0,37.6144,37.6144,37.5332,37.548,46400.0
2011-07-11 14:20:00,50.88,50.89,50.85,50.86,37200.0,37.548,37.5553,37.5258,37.5332,37200.0
2011-07-11 14:25:00,50.85,50.88,50.82,50.88,53800.0,37.5258,37.548,37.5037,37.548,53800.0
2011-07-11 14:30:00,50.87,50.88,50.77,50.81,43200.0,37.5406,37.548,37.4668,37.4963,43200.0
2011-07-11 14:35:00,50.81,50.98,50.81,50.98,45600.0,37.4963,37.6217,37.4963,37.6217,45600.0
2011-07-11 14:40:00,50.98,50.99,50.93,50.93,72000.0,37.6217,37.6291,37.5849,37.5849,72000.0
2011-07-11 14:45:00,50.93,50.94,50.88,50.88,63800.0,37.5849,37.5922,37.548,37.548,63800.0
2011-07-11 14:50:00,50.88,50.99,50.86,50.97,92200.0,37.548,37.6291,37.5332,37.6144,92200.0
2011-07-11 14:55:00,50.98,50.99,50.94,50.99,79600.0,37.6217,37.6291,37.5922,37.6291,79600.0
2011-07-11 15:00:00,51.0,51.02,50.99,50.99,91600.0,37.6365,37.6513,37.6291,37.6291,91600.0
2011-07-11 15:05:00,50.99,50.99,50.87,50.88,40400.0,37.6291,37.6291,37.5406,37.548,40400.0
2011-07-11 15:10:00,50.88,50.97,50.88,50.96,57800.0,37.548,37.6144,37.548,37.607,57800.0
2011-07-11 15:15:00,50.96,51.0,50.95,50.99,95600.0,37.607,37.6365,37.5996,37.6291,95600.0
2011-07-11 15:20:00,50.99,51.03,50.99,51.01,104400.0,37.6291,37.6586,37.6291,37.6439,104400.0
2011-07-11 15:25:00,51.01,51.06,50.97,51.06,133600.0,37.6439,37.6808,37.6144,37.6808,133600.0
2011-07-11 15:30:00,51.06,51.11,51.06,51.09,132200.0,37.6808,37.7177,37.6808,37.7029,132200.0
2011-07-11 15:35:00,51.09,51.11,51.01,51.08,94000.0,37.7029,37.7177,37.6439,37.6955,94000.0
2011-07-11 15:40:00,51.08,51.13,51.07,51.09,131200.0,37.6955,37.7324,37.6882,37.7029,131200.0
2011-07-11 15:45:00,51.1,51.13,51.01,51.02,164800.0,37.7103,37.7324,37.6439,37.6513,164800.0
2011-07-11 15:50:00,51.02,51.05,50.98,51.02,176400.0,37.6513,37.6734,37.6217,37.6513,176400.0
2011-07-11 15:55:00,51.03,51.16,51.02,51.13,297800.0,37.6586,37.7546,37.6513,37.7324,297800.0
2011-07-12 09:30:00,51.16,51.16,50.89,51.0,124000.0,37.7546,37.7546,37.5553,37.6365,124000.0
2011-07-12 09:35:00,51.0,51.12,50.88,51.03,62600.0,37.6365,37.7251,37.548,37.6586,62600.0
2011-07-12 09:40:00,51.04,51.14,51.0,51.1,75000.0,37.666,37.7398,37.6365,37.7103,75000.0
2011-07-12 09:45:00,51.11,51.2,50.99,51.02,65800.0,37.7177,37.7841,37.6291,37.6513,65800.0
2011-07-12 09:50:00,51.02,51.07,50.73,50.75,52800.0,37.6513,37.6882,37.4373,37.452,52800.0
2011-07-12 09:55:00,50.74,50.98,50.74,50.98,28800.0,37.4446,37.6217,37.4446,37.6217,28800.0
2011-07-12 10:00:00,50.99,51.07,50.94,51.06,89000.0,37.6291,37.6882,37.5922,37.6808,89000.0
2011-07-12 10:05:00,51.06,51.06,50.96,50.98,36400.0,37.6808,37.6808,37.607,37.6217,36400.0
2011-07-12 10:10:00,50.99,50.99,50.85,50.85,15800.0,37.6291,37.6291,37.5258,37.5258,15800.0
2011-07-12 10:15:00,50.85,50.98,50.84,50.97,48800.0,37.5258,37.6217,37.5184,37.6144,48800.0
2011-07-12 10:20:00,50.95,51.02,50.85,50.85,26600.0,37.5996,37.6513,37.5258,37.5258,26600.0
2011-07-12 10:25:00,50.85,50.91,50.79,50.88,21800.0,37.5258,37.5701,37.4815,37.548,21800.0
2011-07-12 10:30:00,50.9,50.95,50.83,50.95,20200.0,37.5627,37.5996,37.5111,37.5996,20200.0
2011-07-12 10:35:00,50.95,51.02,50.95,50.98,37000.0,37.5996,37.6513,37.5996,37.6217,37000.0
2011-07-12 10:40:00,50.97,51.01,50.88,50.95,39800.0,37.6144,37.6439,37.548,37.5996,39800.0
2011-07-12 10:45:00,50.95,51.01,50.87,50.88,34000.0,37.5996,37.6439,37.5406,37.548,34000.0
2011-07-12 10:50:00,50.86,50.87,50.77,50.81,48000.0,37.5332,37.5406,37.4668,37.4963,48000.0
2011-07-12 10:55:00,50.8,50.81,50.75,50.77,48000.0,37.4889,37.4963,37.452,37.4668,48000.0
2011-07-12 11:00:00,50.77,50.92,50.77,50.9,42400.0,37.4668,37.5775,37.4668,37.5627,42400.0
2011-07-12 11:05:00,50.88,50.89,50.73,50.75,36000.0,37.548,37.5553,37.4373,37.452,36000.0
2011-07-12 11:10:00,50.75,50.8,50.72,50.72,25200.0,37.452,37.4889,37.4299,37.4299,25200.0
2011-07-12 11:15:00,50.72,50.74,50.66,50.74,40600.0,37.4299,37.4446,37.3856,37.4446,40600.0
2011-07-12 11:20:00,50.74,50.92,50.74,50.91,27600.0,37.4446,37.5775,37.4446,37.5701,27600.0
2011-07-12 11:25:00,50.91,50.96,50.88,50.93,51800.0,37.5701,37.607,37.548,37.5849,51800.0
2011-07-12 11:30:00,50.93,50.97,50.93,50.95,17600.0,37.5849,37.6144,37.5849,37.5996,17600.0
2011-07-12 11:35:00,50.95,50.96,50.84,50.87,20800.0,37.5996,37.607,37.5184,37.5406,20800.0
2011-07-12 11:40:00,50.87,51.0,50.85,51.0,26400.0,37.5406,37.6365,37.5258,37.6365,26400.0
2011-07-12 11:45:00,50.99,51.01,50.97,50.99,26000.0,37.6291,37.6439,37.6144,37.6291,26000.0
2011-07-12 11:50:00,50.97,50.99,50.96,50.96,15800.0,37.6144,37.6291,37.607,37.607,15800.0
2011-07-12 11:55:00,50.96,50.99,50.93,50.97,44600.0,37.607,37.6291,37.5849,37.6144,44600.0
2011-07-12 12:00:00,50.97,50.99,50.9,50.95,41800.0,37.6144,37.6291,37.5627,37.5996,41800.0
2011-07-12 12:05:00,50.95,51.02,50.94,51.0,36000.0,37.5996,37.6513,37.5922,37.6365,36000.0
2011-07-12 12:10:00,51.0,51.0,50.9,50.93,53000.0,37.6365,37.6365,37.5627,37.5849,53000.0
2011-07-12 12:15:00,50.92,50.94,50.9,50.94,19200.0,37.5775,37.5922,37.5627,37.5922,19200.0
2011-07-12 12:20:00,50.93,50.96,50.93,50.94,26200.0,37.5849,37.607,37.5849,37.5922,26200.0
2011-07-12 12:25:00,50.94,50.94,50.88,50.88,27800.0,37.5922,37.5922,37.548,37.548,27800.0
2011-07-12 12:30:00,50.9,50.92,50.88,50.92,8400.0,37.5627,37.5775,37.548,37.5775,8400.0
2011-07-12 12:35:00,50.91,50.92,50.83,50.84,24200.0,37.5701,37.5775,37.5111,37.5184,24200.0
2011-07-12 12:40:00,50.84,50.89,50.84,50.85,67200.0,37.5184,37.5553,37.5184,37.5258,67200.0
2011-07-12 12:45:00,50.84,50.86,50.81,50.83,71800.0,37.5184,37.5332,37.4963,37.5111,71800.0
2011-07-12 12:50:00,50.83,50.9,50.83,50.88,19800.0,37.5111,37.5627,37.5111,37.548,19800.0
2011-07-12 12:55:00,50.88,50.93,50.88,50.93,26000.0,37.548,37.5849,37.548,37.5849,26000.0
2011-07-12 13:00:00,50.93,50.95,50.9,50.93,24800.0,37.5849,37.5996,37.5627,37.5849,24800.0
2011-07-12 13:05:00,50.91,50.97,50.91,50.97,28600.0,37.5701,37.6144,37.5701,37.6144,28600.0
2011-07-12 13:10:00,50.96,50.97,50.92,50.92,14800.0,37.607,37.6144,37.5775,37.5775,14800.0
2011-07-12 13:15:00,50.92,50.93,50.85,50.86,35600.0,37.5775,37.5849,37.5258,37.5332,35600.0
2011-07-12 13:20:00,50.88,50.89,50.87,50.88,23200.0,37.548,37.5553,37.5406,37.548,23200.0
2011-07-12 13:25:00,50.89,50.9,50.76,50.77,36200.0,37.5553,37.5627,37.4594,37.4668,36200.0
2011-07-12 13:30:00,50.77,50.78,50.72,50.76,109400.0,37.4668,37.4742,37.4299,37.4594,109400.0
2011-07-12 13:35:00,50.77,50.8,50.72,50.8,81600.0,37.4668,37.4889,37.4299,37.4889,81600.0
2011-07-12 13:40:00,50.8,50.81,50.77,50.8,18800.0,37.4889,37.4963,37.4668,37.4889,18800.0
2011-07-12 13:45:00,50.79,50.87,50.77,50.82,26400.0,37.4815,37.5406,37.4668,37.5037,26400.0
2011-07-12 13:50:00,50.83,50.83,50.74,50.74,24200.0,37.5111,37.5111,37.4446,37.4446,24200.0
2011-07-12 13:55:00,50.75,50.76,50.72,50.73,19000.0,37.452,37.4594,37.4299,37.4373,19000.0
2011-07-12 14:00:00,50.74,50.85,50.73,50.83,59400.0,37.4446,37.5258,37.4373,37.5111,59400.0
2011-07-12 14:05:00,50.82,50.94,50.81,50.92,42400.0,37.5037,37.5922,37.4963,37.5775,42400.0
2011-07-12 14:10:00,50.91,51.08,50.91,50.98,97800.0,37.5701,37.6955,37.5701,37.6217,97800.0
2011-07-12 14:15:00,51.0,51.15,51.0,51.09,51000.0,37.6365,37.7472,37.6365,37.7029,51000.0
2011-07-12 14:20:00,51.09,51.18,51.02,51.02,35000.0,37.7029,37.7693,37.6513,37.6513,35000.0
2011-07-12 14:25:00,51.01,51.04,50.96,50.96,23200.0,37.6439,37.666,37.607,37.607,23200.0
2011-07-12 14:30:00,50.97,50.98,50.83,50.85,47000.0,37.6144,37.6217,37.5111,37.5258,47000.0
2011-07-12 14:35:00,50.85,50.9,50.83,50.84,44200.0,37.5258,37.5627,37.5111,37.5184,44200.0
2011-07-12 14:40:00,50.85,50.88,50.81,50.82,43600.0,37.5258,37.548,37.4963,37.5037,43600.0
2011-07-12 14:45:00,50.81,50.88,50.79,50.88,28200.0,37.4963,37.548,37.4815,37.548,28200.0
2011-07-12 14:50:00,50.88,50.9,50.83,50.87,37800.0,37.548,37.5627,37.5111,37.5406,37800.0
2011-07-12 14:55:00,50.87,50.88,50.83,50.85,26800.0,37.5406,37.548,37.5111,37.5258,26800.0
2011-07-12 15:00:00,50.85,50.92,50.84,50.9,41400.0,37.5258,37.5775,37.5184,37.5627,41400.0
2011-07-12 15:05:00,50.88,50.93,50.82,50.82,48000.0,37.548,37.5849,37.5037,37.5037,48000.0
2011-07-12 15:10:00,50.82,50.85,50.71,50.71,44000.0,37.5037,37.5258,37.4225,37.4225,44000.0
2011-07-12 15:15:00,50.71,50.81,50.71,50.81,51000.0,37.4225,37.4963,37.4225,37.4963,51000.0
2011-07-12 15:20:00,50.81,50.86,50.76,50.84,79400.0,37.4963,37.5332,37.4594,37.5184,79400.0
2011-07-12 15:25:00,50.81,50.82,50.7,50.77,72000.0,37.4963,37.5037,37.4151,37.4668,72000.0
2011-07-12 15:30:00,50.77,50.8,50.72,50.74,55800.0,37.4668,37.4889,37.4299,37.4446,55800.0
2011-07-12 15:35:00,50.74,50.77,50.7,50.75,50800.0,37.4446,37.4668,37.4151,37.452,50800.0
2011-07-12 15:40:00,50.76,50.76,50.69,50.7,87000.0,37.4594,37.4594,37.4077,37.4151,87000.0
2011-07-12 15:45:00,50.71,50.76,50.57,50.57,209600.0,37.4225,37.4594,37.3192,37.3192,209600.0
2011-07-12 15:50:00,50.57,50.71,50.57,50.65,150600.0,37.3192,37.4225,37.3192,37.3782,150600.0
2011-07-12 15:55:00,50.65,50.69,50.6,50.64,249200.0,37.3782,37.4077,37.3413,37.3708,249200.0
2011-07-13 09:30:00,50.94,51.07,50.85,50.96,64800.0,37.5922,37.6882,37.5258,37.607,64800.0
2011-07-13 09:35:00,50.95,51.05,50.95,50.98,60200.0,37.5996,37.6734,37.5996,37.6217,60200.0
2011-07-13 09:40:00,50.99,51.01,50.9,50.93,32200.0,37.6291,37.6439,37.5627,37.5849,32200.0
2011-07-13 09:45:00,50.93,51.04,50.92,50.99,40200.0,37.5849,37.666,37.5775,37.6291,40200.0
2011-07-13 09:50:00,50.97,50.98,50.77,50.77,44400.0,37.6144,37.6217,37.4668,37.4668,44400.0
2011-07-13 09:55:00,50.77,50.79,50.7,50.74,25200.0,37.4668,37.4815,37.4151,37.4446,25200.0
2011-07-13 10:00:00,50.76,51.15,50.76,50.99,161000.0,37.4594,37.7472,37.4594,37.6291,161000.0
2011-07-13 10:05:00,51.01,51.29,51.01,51.17,63200.0,37.6439,37.8505,37.6439,37.762,63200.0
2011-07-13 10:10:00,51.17,51.24,51.12,51.14,56800.0,37.762,37.8136,37.7251,37.7398,56800.0
2011-07-13 10:15:00,51.15,51.33,51.15,51.3,30200.0,37.7472,37.88,37.7472,37.8579,30200.0
2011-07-13 10:20:00,51.31,51.35,51.29,51.3,40400.0,37.8653,37.8948,37.8505,37.8579,40400.0
2011-07-13 10:25:00,51.3,51.3,51.2,51.22,42200.0,37.8579,37.8579,37.7841,37.7989,42200.0
2011-07-13 10:30:00,51.23,51.38,51.23,51.36,72000.0,37.8062,37.9169,37.8062,37.9022,72000.0
2011-07-13 10:35:00,51.37,51.38,51.31,51.33,48600.0,37.9096,37.9169,37.8653,37.88,48600.0
2011-07-13 10:40:00,51.34,51.4,51.3,51.37,23200.0,37.8874,37.9317,37.8579,37.9096,23200.0
2011-07-13 10:45:00,51.37,51.39,51.31,51.33,17800.0,37.9096,37.9243,37.8653,37.88,17800.0
2011-07-13 10:50:00,51.33,51.35,51.24,51.27,34800.0,37.88,37.8948,37.8136,37.8358,34800.0
2011-07-13 10:55:00,51.27,51.34,51.26,51.3,42000.0,37.8358,37.8874,37.8284,37.8579,42000.0
2011-07-13 11:00:00,51.3,51.31,51.25,51.25,39200.0,37.8579,37.8653,37.821,37.821,39200.0
2011-07-13 11:05:00,51.26,51.33,51.26,51.28,21200.0,37.8284,37.88,37.8284,37.8431,21200.0
2011-07-13 11:10:00,51.29,51.35,51.27,51.34,28600.0,37.8505,37.8948,37.8358,37.8874,28600.0
2011-07-13 11:15:00,51.34,51.42,51.33,51.41,43600.0,37.8874,37.9465,37.88,37.9391,43600.0
2011-07-13 11:20:00,51.41,51.41,51.38,51.41,35400.0,37.9391,37.9391,37.9169,37.9391,35400.0
2011-07-13 11:25:00,51.41,51.42,51.38,51.4,46800.0,37.9391,37.9465,37.9169,37.9317,46800.0
2011-07-13 11:30:00,51.39,51.44,51.3,51.43,69800.0,37.9243,37.9612,37.8579,37.9538,69800.0
2011-07-13 11:35:00,51.44,51.47,51.44,51.46,68400.0,37.9612,37.9834,37.9612,37.976,68400.0
2011-07-13 11:40:00,51.46,51.52,51.43,51.49,56000.0,37.976,38.0203,37.9538,37.9981,56000.0
2011-07-13 11:45:00,51.49,51.52,51.48,51.51,61600.0,37.9981,38.0203,37.9907,38.0129,61600.0
2011-07-13 11:50:00,51.51,51.58,51.51,51.57,68000.0,38.0129,38.0645,38.0129,38.0572,68000.0
2011-07-13 11:55:00,51.57,51.6,51.55,51.58,39400.0,38.0572,38.0793,38.0424,38.0645,39400.0
2011-07-13 12:00:00,51.59,51.59,51.53,51.56,38400.0,38.0719,38.0719,38.0276,38.0498,38400.0
2011-07-13 12:05:00,51.57,51.63,51.56,51.63,35000.0,38.0572,38.1014,38.0498,38.1014,35000.0
2011-07-13 12:10:00,51.61,51.68,51.6,51.67,34400.0,38.0867,38.1383,38.0793,38.1309,34400.0
2011-07-13 12:15:00,51.66,51.74,51.65,51.74,43400.0,38.1236,38.1826,38.1162,38.1826,43400.0
2011-07-13 12:20:00,51.74,51.76,51.7,51.73,73200.0,38.1826,38.1974,38.1531,38.1752,73200.0
2011-07-13 12:25:00,51.73,51.76,51.71,51.73,59000.0,38.1752,38.1974,38.1605,38.1752,59000.0
2011-07-13 12:30:00,51.72,51.74,51.69,51.74,59800.0,38.1678,38.1826,38.1457,38.1826,59800.0
2011-07-13 12:35:00,51.74,51.77,51.71,51.71,43800.0,38.1826,38.2047,38.1605,38.1605,43800.0
2011-07-13 12:40:00,51.71,51.73,51.66,51.68,52000.0,38.1605,38.1752,38.1236,38.1383,52000.0
2011-07-13 12:45:00,51.68,51.79,51.63,51.76,61800.0,38.1383,38.2195,38.1014,38.1974,61800.0
2011-07-13 12:50:00,51.76,51.77,51.71,51.75,43400.0,38.1974,38.2047,38.1605,38.19,43400.0
2011-07-13 12:55:00,51.74,51.74,51.61,51.61,49000.0,38.1826,38.1826,38.0867,38.0867,49000.0
2011-07-13 13:00:00,51.61,51.63,51.49,51.54,58600.0,38.0867,38.1014,37.9981,38.035,58600.0
2011-07-13 13:05:00,51.54,51.55,51.5,51.54,45600.0,38.035,38.0424,38.0055,38.035,45600.0
2011-07-13 13:10:00,51.54,51.54,51.46,51.48,33200.0,38.035,38.035,37.976,37.9907,33200.0
2011-07-13 13:15:00,51.46,51.46,51.38,51.45,39600.0,37.976,37.976,37.9169,37.9686,39600.0
2011-07-13 13:20:00,51.45,51.5,51.42,51.5,17600.0,37.9686,38.0055,37.9465,38.0055,17600.0
2011-07-13 13:25:00,51.5,51.5,51.4,51.42,17600.0,38.0055,38.0055,37.9317,37.9465,17600.0
2011-07-13 13:30:00,51.42,51.5,51.41,51.46,29400.0,37.9465,38.0055,37.9391,37.976,29400.0
2011-07-13 13:35:00,51.47,51.58,51.45,51.56,33600.0,37.9834,38.0645,37.9686,38.0498,33600.0
2011-07-13 13:40:00,51.57,51.6,51.52,51.54,39000.0,38.0572,38.0793,38.0203,38.035,39000.0
2011-07-13 13:45:00,51.55,51.57,51.52,51.54,25000.0,38.0424,38.0572,38.0203,38.035,25000.0
2011-07-13 13:50:00,51.54,51.57,51.45,51.46,29600.0,38.035,38.0572,37.9686,37.976,29600.0
2011-07-13 13:55:00,51.46,51.48,51.44,51.47,17400.0,37.976,37.9907,37.9612,37.9834,17400.0
2011-07-13 14:00:00,51.46,51.48,51.42,51.48,30200.0,37.976,37.9907,37.9465,37.9907,30200.0
2011-07-13 14:05:00,51.48,51.51,51.43,51.48,20600.0,37.9907,38.0129,37.9538,37.9907,20600.0
2011-07-13 14:10:00,51.46,51.48,51.35,51.38,28600.0,37.976,37.9907,37.8948,37.9169,28600.0
2011-07-13 14:15:00,51.38,51.41,51.35,51.38,32200.0,37.9169,37.9391,37.8948,37.9169,32200.0
2011-07-13 14:20:00,51.38,51.38,51.24,51.24,32800.0,37.9169,37.9169,37.8136,37.8136,32800.0
2011-07-13 14:25:00,51.24,51.32,51.24,51.32,27200.0,37.8136,37.8727,37.8136,37.8727,27200.0
2011-07-13 14:30:00,51.32,51.38,51.32,51.33,24600.0,37.8727,37.9169,37.8727,37.88,24600.0
2011-07-13 14:35:00,51.33,51.39,51.31,51.37,18600.0,37.88,37.9243,37.8653,37.9096,18600.0
2011-07-13 14:40:00,51.37,51.37,51.3,51.3,24400.0,37.9096,37.9096,37.8579,37.8579,24400.0
2011-07-13 14:45:00,51.29,51.34,51.27,51.34,24000.0,37.8505,37.8874,37.8358,37.8874,24000.0
2011-07-13 14:50:00,51.33,51.42,51.33,51.42,18600.0,37.88,37.9465,37.88,37.9465,18600.0
2011-07-13 14:55:00,51.42,51.42,51.36,51.37,21200.0,37.9465,37.9465,37.9022,37.9096,21200.0
2011-07-13 15:00:00,51.37,51.45,51.33,51.35,64400.0,37.9096,37.9686,37.88,37.8948,64400.0
2011-07-13 15:05:00,51.35,51.36,51.21,51.23,50000.0,37.8948,37.9022,37.7915,37.8062,50000.0
2011-07-13 15:10:00,51.23,51.25,51.09,51.11,74400.0,37.8062,37.821,37.7029,37.7177,74400.0
2011-07-13 15:15:00,51.11,51.16,51.01,51.02,47600.0,37.7177,37.7546,37.6439,37.6513,47600.0
2011-07-13 15:20:00,51.02,51.04,50.98,51.02,60400.0,37.6513,37.666,37.6217,37.6513,60400.0
2011-07-13 15:25:00,51.02,51.15,51.01,51.1,49200.0,37.6513,37.7472,37.6439,37.7103,49200.0
2011-07-13 15:30:00,51.1,51.1,51.01,51.04,60800.0,37.7103,37.7103,37.6439,37.666,60800.0
2011-07-13 15:35:00,51.04,51.08,51.01,51.01,52000.0,37.666,37.6955,37.6439,37.6439,52000.0
2011-07-13 15:40:00,51.01,51.01,50.92,51.01,99400.0,37.6439,37.6439,37.5775,37.6439,99400.0
2011-07-13 15:45:00,51.01,51.05,50.96,51.03,103400.0,37.6439,37.6734,37.607,37.6586,103400.0
2011-07-13 15:50:00,51.02,51.12,51.0,51.12,134600.0,37.6513,37.7251,37.6365,37.7251,134600.0
2011-07-13 15:55:00,51.12,51.14,51.07,51.07,150800.0,37.7251,37.7398,37.6882,37.6882,150800.0
2011-07-14 09:30:00,51.08,51.31,50.96,51.02,116000.0,37.6955,37.8653,37.607,37.6513,116000.0
2011-07-14 09:35:00,51.02,51.06,50.97,51.03,87400.0,37.6513,37.6808,37.6144,37.6586,87400.0
2011-07-14 09:40:00,51.04,51.08,50.99,50.99,103000.0,37.666,37.6955,37.6291,37.6291,103000.0
2011-07-14 09:45:00,50.99,50.99,50.81,50.88,41200.0,37.6291,37.6291,37.4963,37.548,41200.0
2011-07-14 09:50:00,50.9,51.02,50.9,51.01,113800.0,37.5627,37.6513,37.5627,37.6439,113800.0
2011-07-14 09:55:00,51.01,51.03,50.97,50.98,72200.0,37.6439,37.6586,37.6144,37.6217,72200.0
2011-07-14 10:00:00,50.99,51.01,50.86,50.86,50200.0,37.6291,37.6439,37.5332,37.5332,50200.0
2011-07-14 10:05:00,50.87,50.96,50.83,50.93,68800.0,37.5406,37.607,37.5111,37.5849,68800.0
2011-07-14 10:10:00,50.91,50.95,50.79,50.83,78600.0,37.5701,37.5996,37.4815,37.5111,78600.0
2011-07-14 10:15:00,50.83,51.02,50.83,51.0,111200.0,37.5111,37.6513,37.5111,37.6365,111200.0
2011-07-14 10:20:00,51.0,51.04,50.91,50.91,121600.0,37.6365,37.666,37.5701,37.5701,121600.0
2011-07-14 10:25:00,50.9,51.0,50.89,50.98,63600.0,37.5627,37.6365,37.5553,37.6217,63600.0
2011-07-14 10:30:00,51.0,51.0,50.78,50.8,53800.0,37.6365,37.6365,37.4742,37.4889,53800.0
2011-07-14 10:35:00,50.8,50.85,50.75,50.83,109400.0,37.4889,37.5258,37.452,37.5111,109400.0
2011-07-14 10:40:00,50.84,50.85,50.72,50.74,27000.0,37.5184,37.5258,37.4299,37.4446,27000.0
2011-07-14 10:45:00,50.73,50.83,50.7,50.8,86400.0,37.4373,37.5111,37.4151,37.4889,86400.0
2011-07-14 10:50:00,50.79,50.81,50.66,50.7,124200.0,37.4815,37.4963,37.3856,37.4151,124200.0
2011-07-14 10:55:00,50.69,50.71,50.58,50.68,95600.0,37.4077,37.4225,37.3266,37.4004,95600.0
2011-07-14 11:00:00,50.65,50.76,50.65,50.74,77000.0,37.3782,37.4594,37.3782,37.4446,77000.0
2011-07-14 11:05:00,50.73,50.81,50.69,50.8,53000.0,37.4373,37.4963,37.4077,37.4889,53000.0
2011-07-14 11:10:00,50.81,50.83,50.77,50.77,41400.0,37.4963,37.5111,37.4668,37.4668,41400.0
2011-07-14 11:15:00,50.79,50.86,50.74,50.84,38600.0,37.4815,37.5332,37.4446,37.5184,38600.0
2011-07-14 11:20:00,50.85,50.88,50.74,50.74,45200.0,37.5258,37.548,37.4446,37.4446,45200.0
2011-07-14 11:25:00,50.73,50.81,50.61,50.66,155200.0,37.4373,37.4963,37.3487,37.3856,155200.0
2011-07-14 11:30:00,50.67,50.68,50.47,50.5,85000.0,37.393,37.4004,37.2454,37.2675,85000.0
2011-07-14 11:35:00,50.51,50.55,50.44,50.46,47800.0,37.2749,37.3044,37.2232,37.238,47800.0
2011-07-14 11:40:00,50.47,50.58,50.47,50.54,31400.0,37.2454,37.3266,37.2454,37.297,31400.0
2011-07-14 11:45:00,50.55,50.68,50.54,50.66,37400.0,37.3044,37.4004,37.297,37.3856,37400.0
2011-07-14 11:50:00,50.65,50.69,50.6,50.6,46800.0,37.3782,37.4077,37.3413,37.3413,46800.0
2011-07-14 11:55:00,50.59,50.64,50.59,50.62,31200.0,37.3339,37.3708,37.3339,37.3561,31200.0
2011-07-14 12:00:00,50.61,50.61,50.42,50.45,39200.0,37.3487,37.3487,37.2085,37.2306,39200.0
2011-07-14 12:05:00,50.46,50.52,50.42,50.44,34800.0,37.238,37.2823,37.2085,37.2232,34800.0
2011-07-14 12:10:00,50.46,50.47,50.41,50.43,36600.0,37.238,37.2454,37.2011,37.2159,36600.0
2011-07-14 12:15:00,50.42,50.42,50.24,50.24,67800.0,37.2085,37.2085,37.0757,37.0757,67800.0
2011-07-14 12:20:00,50.24,50.25,50.21,50.23,43000.0,37.0757,37.083,37.0535,37.0683,43000.0
2011-07-14 12:25:00,50.21,50.3,50.2,50.26,64400.0,37.0535,37.1199,37.0461,37.0904,64400.0
2011-07-14 12:30:00,50.24,50.29,50.21,50.29,54400.0,37.0757,37.1125,37.0535,37.1125,54400.0
2011-07-14 12:35:00,50.27,50.33,50.26,50.3,33600.0,37.0978,37.1421,37.0904,37.1199,33600.0
2011-07-14 12:40:00,50.29,50.46,50.29,50.43,32000.0,37.1125,37.238,37.1125,37.2159,32000.0
2011-07-14 12:45:00,50.43,50.43,50.29,50.29,30200.0,37.2159,37.2159,37.1125,37.1125,30200.0
2011-07-14 12:50:00,50.29,50.3,50.14,50.14,205600.0,37.1125,37.1199,37.0019,37.0019,205600.0
2011-07-14 12:55:00,50.16,50.17,50.1,50.12,70800.0,37.0166,37.024,36.9723,36.9871,70800.0
2011-07-14 13:00:00,50.12,50.19,50.05,50.05,60400.0,36.9871,37.0388,36.9354,36.9354,60400.0
2011-07-14 13:05:00,50.05,50.09,50.03,50.05,53600.0,36.9354,36.965,36.9207,36.9354,53600.0
2011-07-14 13:10:00,50.06,50.08,49.99,49.99,70600.0,36.9428,36.9576,36.8912,36.8912,70600.0
2011-07-14 13:15:00,49.99,49.99,49.89,49.9,88000.0,36.8912,36.8912,36.8174,36.8247,88000.0
2011-07-14 13:20:00,49.89,50.0,49.85,49.98,51800.0,36.8174,36.8985,36.7878,36.8838,51800.0
2011-07-14 13:25:00,49.98,50.08,49.91,50.08,65800.0,36.8838,36.9576,36.8321,36.9576,65800.0
2011-07-14 13:30:00,50.08,50.38,50.05,50.31,69800.0,36.9576,37.179,36.9354,37.1273,69800.0
2011-07-14 13:35:00,50.31,50.33,50.16,50.16,60400.0,37.1273,37.1421,37.0166,37.0166,60400.0
2011-07-14 13:40:00,50.16,50.29,50.16,50.23,39000.0,37.0166,37.1125,37.0166,37.0683,39000.0
2011-07-14 13:45:00,50.23,50.23,50.12,50.18,48200.0,37.0683,37.0683,36.9871,37.0314,48200.0
2011-07-14 13:50:00,50.18,50.18,50.05,50.1,56400.0,37.0314,37.0314,36.9354,36.9723,56400.0
2011-07-14 13:55:00,50.12,50.21,50.05,50.13,228600.0,36.9871,37.0535,36.9354,36.9945,228600.0
2011-07-14 14:00:00,50.15,50.28,50.15,50.18,89200.0,37.0092,37.1052,37.0092,37.0314,89200.0
2011-07-14 14:05:00,50.17,50.17,50.11,50.14,46000.0,37.024,37.024,36.9797,37.0019,46000.0
2011-07-14 14:10:00,50.16,50.32,50.12,50.24,65800.0,37.0166,37.1347,36.9871,37.0757,65800.0
2011-07-14 14:15:00,50.26,50.33,50.22,50.22,35400.0,37.0904,37.1421,37.0609,37.0609,35400.0
2011-07-14 14:20:00,50.22,50.29,50.19,50.26,42000.0,37.0609,37.1125,37.0388,37.0904,42000.0
2011-07-14 14:25:00,50.25,50.26,50.13,50.2,35400.0,37.083,37.0904,36.9945,37.0461,35400.0
2011-07-14 14:30:00,50.2,50.31,50.19,50.28,116200.0,37.0461,37.1273,37.0388,37.1052,116200.0
2011-07-14 14:35:00,50.29,50.3,50.23,50.3,124400.0,37.1125,37.1199,37.0683,37.1199,124400.0
2011-07-14 14:40:00,50.3,50.38,50.3,50.38,76400.0,37.1199,37.179,37.1199,37.179,76400.0
2011-07-14 14:45:00,50.38,50.38,50.23,50.28,151800.0,37.179,37.179,37.0683,37.1052,151800.0
2011-07-14 14:50:00,50.27,50.37,50.24,50.3,126400.0,37.0978,37.1716,37.0757,37.1199,126400.0
2011-07-14 14:55:00,50.3,50.3,50.24,50.3,75000.0,37.1199,37.1199,37.0757,37.1199,75000.0
2011-07-14 15:00:00,50.3,50.38,50.27,50.33,103600.0,37.1199,37.179,37.0978,37.1421,103600.0
2011-07-14 15:05:00,50.33,50.38,50.21,50.26,221000.0,37.1421,37.179,37.0535,37.0904,221000.0
2011-07-14 15:10:00,50.26,50.29,50.19,50.27,107600.0,37.0904,37.1125,37.0388,37.0978,107600.0
2011-07-14 15:15:00,50.27,50.32,50.24,50.32,99000.0,37.0978,37.1347,37.0757,37.1347,99000.0
2011-07-14 15:20:00,50.33,50.42,50.33,50.34,94400.0,37.1421,37.2085,37.1421,37.1494,94400.0
2011-07-14 15:25:00,50.34,50.38,50.32,50.34,100000.0,37.1494,37.179,37.1347,37.1494,100000.0
2011-07-14 15:30:00,50.34,50.4,50.33,50.35,169000.0,37.1494,37.1937,37.1421,37.1568,169000.0
2011-07-14 15:35:00,50.35,50.46,50.35,50.43,118200.0,37.1568,37.238,37.1568,37.2159,118200.0
2011-07-14 15:40:00,50.43,50.48,50.41,50.46,208800.0,37.2159,37.2528,37.2011,37.238,208800.0
2011-07-14 15:45:00,50.46,50.48,50.43,50.47,271800.0,37.238,37.2528,37.2159,37.2454,271800.0
2011-07-14 15:50:00,50.48,50.48,50.3,50.35,258600.0,37.2528,37.2528,37.1199,37.1568,258600.0
2011-07-14 15:55:00,50.35,50.38,50.32,50.34,318600.0,37.1568,37.179,37.1347,37.1494,318600.0
2011-07-15 09:30:00,50.53,50.63,50.35,50.54,603400.0,37.2897,37.3635,37.1568,37.297,603400.0
2011-07-15 09:35:00,50.55,50.63,50.4,50.4,31800.0,37.3044,37.3635,37.1937,37.1937,31800.0
2011-07-15 09:40:00,50.41,50.41,50.04,50.05,52200.0,37.2011,37.2011,36.9281,36.9354,52200.0
2011-07-15 09:45:00,50.05,50.27,50.05,50.23,46600.0,36.9354,37.0978,36.9354,37.0683,46600.0
2011-07-15 09:50:00,50.2,50.26,50.03,50.03,86800.0,37.0461,37.0904,36.9207,36.9207,86800.0
2011-07-15 09:55:00,50.02,50.04,49.9,50.01,147800.0,36.9133,36.9281,36.8247,36.9059,147800.0
2011-07-15 10:00:00,50.0,50.21,49.99,50.0,89800.0,36.8985,37.0535,36.8912,36.8985,89800.0
2011-07-15 10:05:00,50.0,50.08,49.8,49.89,122800.0,36.8985,36.9576,36.7509,36.8174,122800.0
2011-07-15 10:10:00,49.89,49.89,49.76,49.87,75000.0,36.8174,36.8174,36.7214,36.8026,75000.0
2011-07-15 10:15:00,49.87,49.87,49.64,49.66,85200.0,36.8026,36.8026,36.6329,36.6476,85200.0
2011-07-15 10:20:00,49.66,49.73,49.54,49.71,94000.0,36.6476,36.6993,36.5591,36.6845,94000.0
2011-07-15 10:25:00,49.71,49.8,49.63,49.8,32800.0,36.6845,36.7509,36.6255,36.7509,32800.0
2011-07-15 10:30:00,49.8,49.87,49.72,49.75,51800.0,36.7509,36.8026,36.6919,36.714,51800.0
2011-07-15 10:35:00,49.75,49.85,49.74,49.79,68400.0,36.714,36.7878,36.7067,36.7436,68400.0
2011-07-15 10:40:00,49.78,50.04,49.77,50.04,84200.0,36.7362,36.9281,36.7288,36.9281,84200.0
2011-07-15 10:45:00,50.04,50.04,49.99,49.99,40000.0,36.9281,36.9281,36.8912,36.8912,40000.0
2011-07-15 10:50:00,50.0,50.12,49.99,50.05,69200.0,36.8985,36.9871,36.8912,36.9354,69200.0
2011-07-15 10:55:00,50.06,50.08,49.98,50.0,99000.0,36.9428,36.9576,36.8838,36.8985,99000.0
2011-07-15 11:00:00,49.99,50.03,49.93,50.0,113800.0,36.8912,36.9207,36.8469,36.8985,113800.0
2011-07-15 11:05:00,50.02,50.16,50.01,50.1,36400.0,36.9133,37.0166,36.9059,36.9723,36400.0
2011-07-15 11:10:00,50.07,50.3,50.07,50.25,54400.0,36.9502,37.1199,36.9502,37.083,54400.0
2011-07-15 11:15:00,50.25,50.26,50.08,50.1,42000.0,37.083,37.0904,36.9576,36.9723,42000.0
2011-07-15 11:20:00,50.12,50.14,50.04,50.14,20200.0,36.9871,37.0019,36.9281,37.0019,20200.0
2011-07-15 11:25:00,50.14,50.17,50.1,50.12,19000.0,37.0019,37.024,36.9723,36.9871,19000.0
2011-07-15 11:30:00,50.13,50.13,50.05,50.08,20200.0,36.9945,36.9945,36.9354,36.9576,20200.0
2011-07-15 11:35:00,50.08,50.13,50.05,50.06,35200.0,36.9576,36.9945,36.9354,36.9428,35200.0
2011-07-15 11:40:00,50.07,50.13,50.07,50.12,14800.0,36.9502,36.9945,36.9502,36.9871,14800.0
2011-07-15 11:45:00,50.1,50.14,50.09,50.13,21600.0,36.9723,37.0019,36.965,36.9945,21600.0
2011-07-15 11:50:00,50.13,50.18,50.13,50.14,46400.0,36.9945,37.0314,36.9945,37.0019,46400.0
2011-07-15 11:55:00,50.15,50.15,50.08,50.09,21000.0,37.0092,37.0092,36.9576,36.965,21000.0
2011-07-15 12:00:00,50.1,50.28,50.06,50.28,80200.0,36.9723,37.1052,36.9428,37.1052,80200.0
2011-07-15 12:05:00,50.3,50.37,50.18,50.19,53600.0,37.1199,37.1716,37.0314,37.0388,53600.0
2011-07-15 12:10:00,50.21,50.24,50.2,50.22,41600.0,37.0535,37.0757,37.0461,37.0609,41600.0
2011-07-15 12:15:00,50.22,50.24,50.07,50.09,36800.0,37.0609,37.0757,36.9502,36.965,36800.0
2011-07-15 12:20:00,50.09,50.13,50.04,50.05,23000.0,36.965,36.9945,36.9281,36.9354,23000.0
2011-07-15 12:25:00,50.05,50.17,50.05,50.17,14600.0,36.9354,37.024,36.9354,37.024,14600.0
2011-07-15 12:30:00,50.18,50.21,50.12,50.14,15200.0,37.0314,37.0535,36.9871,37.0019,15200.0
2011-07-15 12:35:00,50.14,50.14,50.08,50.08,11000.0,37.0019,37.0019,36.9576,36.9576,11000.0
2011-07-15 12:40:00,50.09,50.14,50.01,50.01,14000.0,36.965,37.0019,36.9059,36.9059,14000.0
2011-07-15 12:45:00,50.01,50.13,50.01,50.13,14200.0,36.9059,36.9945,36.9059,36.9945,14200.0
2011-07-15 12:50:00,50.13,50.17,50.12,50.15,8000.0,36.9945,37.024,36.9871,37.0092,8000.0
2011-07-15 12:55:00,50.15,50.2,50.15,50.15,16000.0,37.0092,37.0461,37.0092,37.0092,16000.0
2011-07-15 13:00:00,50.14,50.15,50.09,50.15,23400.0,37.0019,37.0092,36.965,37.0092,23400.0
2011-07-15 13:05:00,50.14,50.2,50.13,50.19,19800.0,37.0019,37.0461,36.9945,37.0388,19800.0
2011-07-15 13:10:00,50.2,50.21,50.12,50.13,19600.0,37.0461,37.0535,36.9871,36.9945,19600.0
2011-07-15 13:15:00,50.13,50.16,50.13,50.13,8600.0,36.9945,37.0166,36.9945,36.9945,8600.0
2011-07-15 13:20:00,50.13,50.15,50.12,50.15,12000.0,36.9945,37.0092,36.9871,37.0092,12000.0
2011-07-15 13:25:00,50.15,50.26,50.15,50.22,67600.0,37.0092,37.0904,37.0092,37.0609,67600.0
2011-07-15 13:30:00,50.21,50.24,50.16,50.19,20200.0,37.0535,37.0757,37.0166,37.0388,20200.0
2011-07-15 13:35:00,50.18,50.2,50.17,50.17,16600.0,37.0314,37.0461,37.024,37.024,16600.0
2011-07-15 13:40:00,50.18,50.18,50.13,50.16,21800.0,37.0314,37.0314,36.9945,37.0166,21800.0
2011-07-15 13:45:00,50.15,50.18,50.14,50.17,35800.0,37.0092,37.0314,37.0019,37.024,35800.0
2011-07-15 13:50:00,50.17,50.22,50.13,50.22,23600.0,37.024,37.0609,36.9945,37.0609,23600.0
2011-07-15 13:55:00,50.22,50.22,50.1,50.1,29800.0,37.0609,37.0609,36.9723,36.9723,29800.0
2011-07-15 14:00:00,50.1,50.14,50.09,50.12,21200.0,36.9723,37.0019,36.965,36.9871,21200.0
2011-07-15 14:05:00,50.12,50.15,50.1,50.12,18800.0,36.9871,37.0092,36.9723,36.9871,18800.0
2011-07-15 14:10:00,50.11,50.15,50.07,50.13,26000.0,36.9797,37.0092,36.9502,36.9945,26000.0
2011-07-15 14:15:00,50.13,50.2,50.13,50.19,22600.0,36.9945,37.0461,36.9945,37.0388,22600.0
2011-07-15 14:20:00,50.18,50.19,50.13,50.15,25800.0,37.0314,37.0388,36.9945,37.0092,25800.0
2011-07-15 14:25:00,50.14,50.14,50.07,50.09,25800.0,37.0019,37.0019,36.9502,36.965,25800.0
2011-07-15 14:30:00,50.09,50.13,50.07,50.09,31000.0,36.965,36.9945,36.9502,36.965,31000.0
2011-07-15 14:35:00,50.09,50.14,50.07,50.13,37000.0,36.965,37.0019,36.9502,36.9945,37000.0
2011-07-15 14:40:00,50.13,50.14,50.08,50.1,21400.0,36.9945,37.0019,36.9576,36.9723,21400.0
2011-07-15 14:45:00,50.1,50.19,50.1,50.13,47800.0,36.9723,37.0388,36.9723,36.9945,47800.0
2011-07-15 14:50:00,50.15,50.17,50.06,50.06,36600.0,37.0092,37.024,36.9428,36.9428,36600.0
2011-07-15 14:55:00,50.07,50.12,50.07,50.09,38400.0,36.9502,36.9871,36.9502,36.965,38400.0
2011-07-15 15:00:00,50.08,50.15,50.08,50.09,32800.0,36.9576,37.0092,36.9576,36.965,32800.0
2011-07-15 15:05:00,50.09,50.16,50.05,50.15,35000.0,36.965,37.0166,36.9354,37.0092,35000.0
2011-07-15 15:10:00,50.14,50.18,50.1,50.14,36400.0,37.0019,37.0314,36.9723,37.0019,36400.0
2011-07-15 15:15:00,50.13,50.16,50.12,50.13,26800.0,36.9945,37.0166,36.9871,36.9945,26800.0
2011-07-15 15:20:00,50.12,50.23,50.11,50.23,60800.0,36.9871,37.0683,36.9797,37.0683,60800.0
2011-07-15 15:25:00,50.22,50.26,50.22,50.22,91000.0,37.0609,37.0904,37.0609,37.0609,91000.0
2011-07-15 15:30:00,50.23,50.28,50.19,50.2,88200.0,37.0683,37.1052,37.0388,37.0461,88200.0
2011-07-15 15:35:00,50.2,50.24,50.17,50.24,40200.0,37.0461,37.0757,37.024,37.0757,40200.0
2011-07-15 15:40:00,50.24,50.29,50.23,50.29,123000.0,37.0757,37.1125,37.0683,37.1125,123000.0
2011-07-15 15:45:00,50.28,50.33,50.27,50.33,150200.0,37.1052,37.1421,37.0978,37.1421,150200.0
2011-07-15 15:50:00,50.34,50.34,50.29,50.34,82200.0,37.1494,37.1494,37.1125,37.1494,82200.0
2011-07-15 15:55:00,50.34,50.37,50.33,50.37,251800.0,37.1494,37.1716,37.1421,37.1716,251800.0
2011-07-18 09:30:00,50.25,50.29,50.02,50.19,132600.0,37.083,37.1125,36.9133,37.0388,132600.0
2011-07-18 09:35:00,50.16,50.34,50.14,50.24,48600.0,37.0166,37.1494,37.0019,37.0757,48600.0
2011-07-18 09:40:00,50.24,50.35,50.21,50.21,44400.0,37.0757,37.1568,37.0535,37.0535,44400.0
2011-07-18 09:45:00,50.21,50.27,50.11,50.19,105600.0,37.0535,37.0978,36.9797,37.0388,105600.0
2011-07-18 09:50:00,50.18,50.23,50.13,50.16,61400.0,37.0314,37.0683,36.9945,37.0166,61400.0
2011-07-18 09:55:00,50.13,50.15,50.0,50.06,45200.0,36.9945,37.0092,36.8985,36.9428,45200.0
2011-07-18 10:00:00,50.07,50.12,49.98,50.05,89800.0,36.9502,36.9871,36.8838,36.9354,89800.0
2011-07-18 10:05:00,50.06,50.06,49.88,49.91,53000.0,36.9428,36.9428,36.81,36.8321,53000.0
2011-07-18 10:10:00,49.92,49.93,49.77,49.77,53400.0,36.8395,36.8469,36.7288,36.7288,53400.0
2011-07-18 10:15:00,49.77,49.93,49.74,49.88,90000.0,36.7288,36.8469,36.7067,36.81,90000.0
2011-07-18 10:20:00,49.91,49.93,49.81,49.84,144000.0,36.8321,36.8469,36.7583,36.7805,144000.0
2011-07-18 10:25:00,49.82,49.87,49.8,49.83,53200.0,36.7657,36.8026,36.7509,36.7731,53200.0
2011-07-18 10:30:00,49.81,49.81,49.6,49.6,61200.0,36.7583,36.7583,36.6033,36.6033,61200.0
2011-07-18 10:35:00,49.6,49.78,49.6,49.66,92200.0,36.6033,36.7362,36.6033,36.6476,92200.0
2011-07-18 10:40:00,49.66,49.85,49.66,49.83,34200.0,36.6476,36.7878,36.6476,36.7731,34200.0
2011-07-18 10:45:00,49.82,49.82,49.63,49.63,21400.0,36.7657,36.7657,36.6255,36.6255,21400.0
2011-07-18 10:50:00,49.63,49.69,49.54,49.55,59200.0,36.6255,36.6698,36.5591,36.5665,59200.0
2011-07-18 10:55:00,49.55,49.72,49.55,49.68,32800.0,36.5665,36.6919,36.5665,36.6624,32800.0
2011-07-18 11:00:00,49.68,49.72,49.65,49.7,30600.0,36.6624,36.6919,36.6402,36.6771,30600.0
2011-07-18 11:05:00,49.68,49.72,49.65,49.71,31400.0,36.6624,36.6919,36.6402,36.6845,31400.0
2011-07-18 11:10:00,49.71,49.71,49.55,49.56,57600.0,36.6845,36.6845,36.5665,36.5738,57600.0
2011-07-18 11:15:00,49.56,49.65,49.55,49.65,29400.0,36.5738,36.6402,36.5665,36.6402,29400.0
2011-07-18 11:20:00,49.65,49.72,49.65,49.66,22800.0,36.6402,36.6919,36.6402,36.6476,22800.0
2011-07-18 11:25:00,49.68,49.88,49.68,49.85,65800.0,36.6624,36.81,36.6624,36.7878,65800.0
2011-07-18 11:30:00,49.83,49.99,49.82,49.99,201000.0,36.7731,36.8912,36.7657,36.8912,201000.0
2011-07-18 11:35:00,49.98,50.0,49.88,49.98,71600.0,36.8838,36.8985,36.81,36.8838,71600.0
2011-07-18 11:40:00,49.97,50.02,49.88,49.98,76800.0,36.8764,36.9133,36.81,36.8838,76800.0
2011-07-18 11:45:00,49.99,50.06,49.98,50.01,56000.0,36.8912,36.9428,36.8838,36.9059,56000.0
2011-07-18 11:50:00,50.01,50.03,49.93,50.0,47800.0,36.9059,36.9207,36.8469,36.8985,47800.0
2011-07-18 11:55:00,49.98,49.99,49.88,49.94,33600.0,36.8838,36.8912,36.81,36.8543,33600.0
2011-07-18 12:00:00,49.92,49.99,49.9,49.9,72000.0,36.8395,36.8912,36.8247,36.8247,72000.0
2011-07-18 12:05:00,49.9,49.9,49.83,49.88,41000.0,36.8247,36.8247,36.7731,36.81,41000.0
2011-07-18 12:10:00,49.88,50.02,49.88,50.0,45600.0,36.81,36.9133,36.81,36.8985,45600.0
2011-07-18 12:15:00,50.01,50.02,49.97,49.99,26200.0,36.9059,36.9133,36.8764,36.8912,26200.0
2011-07-18 12:20:00,49.99,49.99,49.94,49.98,34000.0,36.8912,36.8912,36.8543,36.8838,34000.0
2011-07-18 12:25:00,49.98,50.03,49.98,49.99,17000.0,36.8838,36.9207,36.8838,36.8912,17000.0
2011-07-18 12:30:00,49.99,50.01,49.93,49.96,23600.0,36.8912,36.9059,36.8469,36.869,23600.0
2011-07-18 12:35:00,49.97,50.04,49.97,50.04,20200.0,36.8764,36.9281,36.8764,36.9281,20200.0
2011-07-18 12:40:00,50.02,50.04,49.99,49.99,18000.0,36.9133,36.9281,36.8912,36.8912,18000.0
2011-07-18 12:45:00,49.99,49.99,49.91,49.91,30600.0,36.8912,36.8912,36.8321,36.8321,30600.0
2011-07-18 12:50:00,49.91,49.93,49.88,49.93,26800.0,36.8321,36.8469,36.81,36.8469,26800.0
2011-07-18 12:55:00,49.92,50.02,49.92,49.99,29600.0,36.8395,36.9133,36.8395,36.8912,29600.0
2011-07-18 13:00:00,49.99,49.99,49.92,49.92,33000.0,36.8912,36.8912,36.8395,36.8395,33000.0
2011-07-18 13:05:00,49.92,49.94,49.9,49.93,27200.0,36.8395,36.8543,36.8247,36.8469,27200.0
2011-07-18 13:10:00,49.93,49.97,49.91,49.93,33000.0,36.8469,36.8764,36.8321,36.8469,33000.0
2011-07-18 13:15:00,49.93,49.93,49.82,49.84,89600.0,36.8469,36.8469,36.7657,36.7805,89600.0
2011-07-18 13:20:00,49.84,49.87,49.79,49.84,59200.0,36.7805,36.8026,36.7436,36.7805,59200.0
2011-07-18 13:25:00,49.84,49.91,49.83,49.9,22600.0,36.7805,36.8321,36.7731,36.8247,22600.0
2011-07-18 13:30:00,49.91,49.97,49.91,49.95,62200.0,36.8321,36.8764,36.8321,36.8616,62200.0
2011-07-18 13:35:00,49.95,50.14,49.93,50.13,153400.0,36.8616,37.0019,36.8469,36.9945,153400.0
2011-07-18 13:40:00,50.13,50.15,50.12,50.13,39800.0,36.9945,37.0092,36.9871,36.9945,39800.0
2011-07-18 13:45:00,50.13,50.21,50.13,50.2,48600.0,36.9945,37.0535,36.9945,37.0461,48600.0
2011-07-18 13:50:00,50.2,50.24,50.17,50.24,32000.0,37.0461,37.0757,37.024,37.0757,32000.0
2011-07-18 13:55:00,50.24,50.24,50.17,50.17,70000.0,37.0757,37.0757,37.024,37.024,70000.0
2011-07-18 14:00:00,50.19,50.2,50.07,50.1,56000.0,37.0388,37.0461,36.9502,36.9723,56000.0
2011-07-18 14:05:00,50.1,50.17,50.09,50.15,21800.0,36.9723,37.024,36.965,37.0092,21800.0
2011-07-18 14:10:00,50.16,50.2,50.13,50.15,56800.0,37.0166,37.0461,36.9945,37.0092,56800.0
2011-07-18 14:15:00,50.16,50.18,50.09,50.09,86800.0,37.0166,37.0314,36.965,36.965,86800.0
2011-07-18 14:20:00,50.09,50.11,50.0,50.0,38400.0,36.965,36.9797,36.8985,36.8985,38400.0
2011-07-18 14:25:00,49.99,50.02,49.97,49.97,28400.0,36.8912,36.9133,36.8764,36.8764,28400.0
2011-07-18 14:30:00,49.96,49.99,49.88,49.88,43800.0,36.869,36.8912,36.81,36.81,43800.0
2011-07-18 14:35:00,49.89,50.01,49.89,49.97,24600.0,36.8174,36.9059,36.8174,36.8764,24600.0
2011-07-18 14:40:00,49.97,50.05,49.95,50.05,29000.0,36.8764,36.9354,36.8616,36.9354,29000.0
2011-07-18 14:45:00,50.04,50.04,49.96,49.98,24800.0,36.9281,36.9281,36.869,36.8838,24800.0
2011-07-18 14:50:00,49.96,50.03,49.95,50.02,25800.0,36.869,36.9207,36.8616,36.9133,25800.0
2011-07-18 14:55:00,50.03,50.1,50.02,50.09,36200.0,36.9207,36.9723,36.9133,36.965,36200.0
2011-07-18 15:00:00,50.1,50.18,50.1,50.17,49000.0,36.9723,37.0314,36.9723,37.024,49000.0
2011-07-18 15:05:00,50.16,50.17,50.03,50.05,44400.0,37.0166,37.024,36.9207,36.9354,44400.0
2011-07-18 15:10:00,50.07,50.07,49.99,50.01,35600.0,36.9502,36.9502,36.8912,36.9059,35600.0
2011-07-18 15:15:00,50.0,50.07,49.98,50.07,44000.0,36.8985,36.9502,36.8838,36.9502,44000.0
2011-07-18 15:20:00,50.06,50.09,50.02,50.09,73200.0,36.9428,36.965,36.9133,36.965,73200.0
2011-07-18 15:25:00,50.09,50.13,50.06,50.13,49600.0,36.965,36.9945,36.9428,36.9945,49600.0
2011-07-18 15:30:00,50.13,50.17,50.06,50.08,52800.0,36.9945,37.024,36.9428,36.9576,52800.0
2011-07-18 15:35:00,50.08,50.17,50.05,50.16,60400.0,36.9576,37.024,36.9354,37.0166,60400.0
2011-07-18 15:40:00,50.15,50.17,50.07,50.07,81200.0,37.0092,37.024,36.9502,36.9502,81200.0
2011-07-18 15:45:00,50.08,50.21,50.08,50.15,123800.0,36.9576,37.0535,36.9576,37.0092,123800.0
2011-07-18 15:50:00,50.16,50.3,50.16,50.29,105600.0,37.0166,37.1199,37.0166,37.1125,105600.0
2011-07-18 15:55:00,50.29,50.3,50.2,50.26,268000.0,37.1125,37.1199,37.0461,37.0904,268000.0
2011-07-19 09:30:00,50.51,50.85,50.51,50.79,93200.0,37.2749,37.5258,37.2749,37.4815,93200.0
2011-07-19 09:35:00,50.81,50.94,50.8,50.93,62200.0,37.4963,37.5922,37.4889,37.5849,62200.0
2011-07-19 09:40:00,50.93,50.99,50.88,50.95,84200.0,37.5849,37.6291,37.548,37.5996,84200.0
2011-07-19 09:45:00,50.95,50.97,50.73,50.73,53600.0,37.5996,37.6144,37.4373,37.4373,53600.0
2011-07-19 09:50:00,50.74,50.85,50.73,50.83,44800.0,37.4446,37.5258,37.4373,37.5111,44800.0
2011-07-19 09:55:00,50.82,50.82,50.66,50.71,37200.0,37.5037,37.5037,37.3856,37.4225,37200.0
2011-07-19 10:00:00,50.72,50.81,50.68,50.76,71800.0,37.4299,37.4963,37.4004,37.4594,71800.0
2011-07-19 10:05:00,50.76,50.79,50.68,50.77,52800.0,37.4594,37.4815,37.4004,37.4668,52800.0
2011-07-19 10:10:00,50.78,50.79,50.68,50.69,47800.0,37.4742,37.4815,37.4004,37.4077,47800.0
2011-07-19 10:15:00,50.69,50.77,50.67,50.74,46000.0,37.4077,37.4668,37.393,37.4446,46000.0
2011-07-19 10:20:00,50.74,50.77,50.66,50.69,33200.0,37.4446,37.4668,37.3856,37.4077,33200.0
2011-07-19 10:25:00,50.7,50.72,50.6,50.6,92400.0,37.4151,37.4299,37.3413,37.3413,92400.0
2011-07-19 10:30:00,50.6,50.63,50.57,50.58,58000.0,37.3413,37.3635,37.3192,37.3266,58000.0
2011-07-19 10:35:00,50.58,50.62,50.5,50.5,64600.0,37.3266,37.3561,37.2675,37.2675,64600.0
2011-07-19 10:40:00,50.5,50.59,50.49,50.55,41200.0,37.2675,37.3339,37.2601,37.3044,41200.0
2011-07-19 10:45:00,50.54,50.58,50.52,50.55,37800.0,37.297,37.3266,37.2823,37.3044,37800.0
2011-07-19 10:50:00,50.55,50.59,50.48,50.49,93800.0,37.3044,37.3339,37.2528,37.2601,93800.0
2011-07-19 10:55:00,50.49,50.52,50.45,50.46,46000.0,37.2601,37.2823,37.2306,37.238,46000.0
2011-07-19 11:00:00,50.47,50.49,50.43,50.44,23800.0,37.2454,37.2601,37.2159,37.2232,23800.0
2011-07-19 11:05:00,50.43,50.47,50.39,50.42,33600.0,37.2159,37.2454,37.1863,37.2085,33600.0
2011-07-19 11:10:00,50.4,50.41,50.37,50.38,52200.0,37.1937,37.2011,37.1716,37.179,52200.0
2011-07-19 11:15:00,50.39,50.4,50.33,50.33,65600.0,37.1863,37.1937,37.1421,37.1421,65600.0
2011-07-19 11:20:00,50.34,50.35,50.29,50.32,53400.0,37.1494,37.1568,37.1125,37.1347,53400.0
2011-07-19 11:25:00,50.32,50.33,50.31,50.32,73000.0,37.1347,37.1421,37.1273,37.1347,73000.0
2011-07-19 11:30:00,50.31,50.35,50.29,50.33,74400.0,37.1273,37.1568,37.1125,37.1421,74400.0
2011-07-19 11:35:00,50.33,50.34,50.25,50.26,40200.0,37.1421,37.1494,37.083,37.0904,40200.0
2011-07-19 11:40:00,50.27,50.29,50.18,50.21,44600.0,37.0978,37.1125,37.0314,37.0535,44600.0
2011-07-19 11:45:00,50.2,50.22,50.15,50.18,25400.0,37.0461,37.0609,37.0092,37.0314,25400.0
2011-07-19 11:50:00,50.17,50.24,50.16,50.19,42200.0,37.024,37.0757,37.0166,37.0388,42200.0
2011-07-19 11:55:00,50.18,50.23,50.16,50.17,53600.0,37.0314,37.0683,37.0166,37.024,53600.0
2011-07-19 12:00:00,50.16,50.19,50.04,50.06,80600.0,37.0166,37.0388,36.9281,36.9428,80600.0
2011-07-19 12:05:00,50.05,50.08,50.04,50.06,45400.0,36.9354,36.9576,36.9281,36.9428,45400.0
2011-07-19 12:10:00,50.07,50.13,50.04,50.11,71200.0,36.9502,36.9945,36.9281,36.9797,71200.0
2011-07-19 12:15:00,50.13,50.2,50.08,50.1,37800.0,36.9945,37.0461,36.9576,36.9723,37800.0
2011-07-19 12:20:00,50.11,50.11,50.02,50.05,26200.0,36.9797,36.9797,36.9133,36.9354,26200.0
2011-07-19 12:25:00,50.06,50.1,50.05,50.09,28200.0,36.9428,36.9723,36.9354,36.965,28200.0
2011-07-19 12:30:00,50.09,50.24,50.09,50.23,41800.0,36.965,37.0757,36.965,37.0683,41800.0
2011-07-19 12:35:00,50.22,50.23,50.14,50.14,40200.0,37.0609,37.0683,37.0019,37.0019,40200.0
2011-07-19 12:40:00,50.14,50.14,50.03,50.1,46200.0,37.0019,37.0019,36.9207,36.9723,46200.0
2011-07-19 12:45:00,50.1,50.1,50.05,50.06,34200.0,36.9723,36.9723,36.9354,36.9428,34200.0
2011-07-19 12:50:00,50.06,50.12,50.06,50.09,93200.0,36.9428,36.9871,36.9428,36.965,93200.0
2011-07-19 12:55:00,50.09,50.09,50.02,50.04,59000.0,36.965,36.965,36.9133,36.9281,59000.0
2011-07-19 13:00:00,50.04,50.07,50.0,50.02,44000.0,36.9281,36.9502,36.8985,36.9133,44000.0
2011-07-19 13:05:00,50.02,50.02,49.98,49.98,113800.0,36.9133,36.9133,36.8838,36.8838,113800.0
2011-07-19 13:10:00,49.99,49.99,49.95,49.98,98200.0,36.8912,36.8912,36.8616,36.8838,98200.0
2011-07-19 13:15:00,49.97,50.05,49.96,50.05,71200.0,36.8764,36.9354,36.869,36.9354,71200.0
2011-07-19 13:20:00,50.04,50.05,49.99,50.01,32200.0,36.9281,36.9354,36.8912,36.9059,32200.0
2011-07-19 13:25:00,50.01,50.02,49.99,49.99,82400.0,36.9059,36.9133,36.8912,36.8912,82400.0
2011-07-19 13:30:00,50.0,50.05,49.95,49.99,170800.0,36.8985,36.9354,36.8616,36.8912,170800.0
2011-07-19 13:35:00,49.99,50.1,49.95,50.07,129600.0,36.8912,36.9723,36.8616,36.9502,129600.0
2011-07-19 13:40:00,50.08,50.13,50.06,50.12,148400.0,36.9576,36.9945,36.9428,36.9871,148400.0
2011-07-19 13:45:00,50.12,50.12,50.02,50.03,83000.0,36.9871,36.9871,36.9133,36.9207,83000.0
2011-07-19 13:50:00,50.04,50.04,49.98,50.0,71800.0,36.9281,36.9281,36.8838,36.8985,71800.0
2011-07-19 13:55:00,50.01,50.02,49.99,50.01,49200.0,36.9059,36.9133,36.8912,36.9059,49200.0
2011-07-19 14:00:00,50.01,50.01,49.95,49.96,89400.0,36.9059,36.9059,36.8616,36.869,89400.0
2011-07-19 14:05:00,49.97,49.99,49.95,49.97,62400.0,36.8764,36.8912,36.8616,36.8764,62400.0
2011-07-19 14:10:00,49.97,50.02,49.92,50.0,101600.0,36.8764,36.9133,36.8395,36.8985,101600.0
2011-07-19 14:15:00,49.99,50.01,49.94,49.95,69200.0,36.8912,36.9059,36.8543,36.8616,69200.0
2011-07-19 14:20:00,49.95,49.98,49.94,49.97,55400.0,36.8616,36.8838,36.8543,36.8764,55400.0
2011-07-19 14:25:00,49.97,50.02,49.96,50.02,85200.0,36.8764,36.9133,36.869,36.9133,85200.0
2011-07-19 14:30:00,50.01,50.02,49.98,50.0,95600.0,36.9059,36.9133,36.8838,36.8985,95600.0
2011-07-19 14:35:00,49.99,50.05,49.97,50.05,62200.0,36.8912,36.9354,36.8764,36.9354,62200.0
2011-07-19 14:40:00,50.05,50.15,50.05,50.12,199000.0,36.9354,37.0092,36.9354,36.9871,199000.0
2011-07-19 14:45:00,50.12,50.26,50.1,50.21,146800.0,36.9871,37.0904,36.9723,37.0535,146800.0
2011-07-19 14:50:00,50.22,50.29,50.22,50.25,40800.0,37.0609,37.1125,37.0609,37.083,40800.0
2011-07-19 14:55:00,50.24,50.27,50.19,50.21,47200.0,37.0757,37.0978,37.0388,37.0535,47200.0
2011-07-19 15:00:00,50.22,50.22,50.19,50.21,100800.0,37.0609,37.0609,37.0388,37.0535,100800.0
2011-07-19 15:05:00,50.21,50.25,50.21,50.21,69000.0,37.0535,37.083,37.0535,37.0535,69000.0
2011-07-19 15:10:00,50.21,50.24,50.19,50.2,51000.0,37.0535,37.0757,37.0388,37.0461,51000.0
2011-07-19 15:15:00,50.2,50.25,50.15,50.16,49800.0,37.0461,37.083,37.0092,37.0166,49800.0
2011-07-19 15:20:00,50.15,50.2,50.13,50.2,59400.0,37.0092,37.0461,36.9945,37.0461,59400.0
2011-07-19 15:25:00,50.2,50.2,50.13,50.15,64200.0,37.0461,37.0461,36.9945,37.0092,64200.0
2011-07-19 15:30:00,50.16,50.18,50.13,50.15,87600.0,37.0166,37.0314,36.9945,37.0092,87600.0
2011-07-19 15:35:00,50.15,50.2,50.12,50.17,108400.0,37.0092,37.0461,36.9871,37.024,108400.0
2011-07-19 15:40:00,50.17,50.18,50.14,50.16,83000.0,37.024,37.0314,37.0019,37.0166,83000.0
2011-07-19 15:45:00,50.16,50.3,50.15,50.3,224000.0,37.0166,37.1199,37.0092,37.1199,224000.0
2011-07-19 15:50:00,50.3,50.33,50.22,50.22,193200.0,37.1199,37.1421,37.0609,37.0609,193200.0
2011-07-19 15:55:00,50.22,50.3,50.22,50.27,281600.0,37.0609,37.1199,37.0609,37.0978,281600.0
2011-07-20 09:30:00,50.71,50.84,50.41,50.43,332200.0,37.4225,37.5184,37.2011,37.2159,332200.0
2011-07-20 09:35:00,50.43,50.44,50.32,50.36,157400.0,37.2159,37.2232,37.1347,37.1642,157400.0
2011-07-20 09:40:00,50.36,50.37,50.25,50.3,74400.0,37.1642,37.1716,37.083,37.1199,74400.0
2011-07-20 09:45:00,50.31,50.31,50.06,50.07,161800.0,37.1273,37.1273,36.9428,36.9502,161800.0
2011-07-20 09:50:00,50.07,50.07,49.92,49.93,107600.0,36.9502,36.9502,36.8395,36.8469,107600.0
2011-07-20 09:55:00,49.94,49.96,49.88,49.88,95200.0,36.8543,36.869,36.81,36.81,95200.0
2011-07-20 10:00:00,49.88,50.01,49.8,49.91,168000.0,36.81,36.9059,36.7509,36.8321,168000.0
2011-07-20 10:05:00,49.92,50.03,49.88,49.97,96000.0,36.8395,36.9207,36.81,36.8764,96000.0
2011-07-20 10:10:00,49.97,50.02,49.92,49.96,144200.0,36.8764,36.9133,36.8395,36.869,144200.0
2011-07-20 10:15:00,49.97,49.98,49.78,49.79,126800.0,36.8764,36.8838,36.7362,36.7436,126800.0
2011-07-20 10:20:00,49.8,49.85,49.42,49.44,385000.0,36.7509,36.7878,36.4705,36.4853,385000.0
2011-07-20 10:25:00,49.43,49.79,49.43,49.76,145400.0,36.4779,36.7436,36.4779,36.7214,145400.0
2011-07-20 10:30:00,49.74,49.8,49.65,49.73,172200.0,36.7067,36.7509,36.6402,36.6993,172200.0
2011-07-20 10:35:00,49.73,49.88,49.73,49.81,146800.0,36.6993,36.81,36.6993,36.7583,146800.0
2011-07-20 10:40:00,49.82,49.9,49.8,49.83,175800.0,36.7657,36.8247,36.7509,36.7731,175800.0
2011-07-20 10:45:00,49.84,49.85,49.63,49.66,105200.0,36.7805,36.7878,36.6255,36.6476,105200.0
2011-07-20 10:50:00,49.66,49.68,49.47,49.52,289400.0,36.6476,36.6624,36.5074,36.5443,289400.0
2011-07-20 10:55:00,49.51,49.58,49.47,49.47,114200.0,36.5369,36.5886,36.5074,36.5074,114200.0
2011-07-20 11:00:00,49.47,49.51,49.43,49.48,94600.0,36.5074,36.5369,36.4779,36.5148,94600.0
2011-07-20 11:05:00,49.48,49.62,49.48,49.57,148000.0,36.5148,36.6181,36.5148,36.5812,148000.0
2011-07-20 11:10:00,49.57,49.58,49.5,49.56,71400.0,36.5812,36.5886,36.5296,36.5738,71400.0
2011-07-20 11:15:00,49.57,49.72,49.56,49.69,73400.0,36.5812,36.6919,36.5738,36.6698,73400.0
2011-07-20 11:20:00,49.7,49.74,49.68,49.71,81000.0,36.6771,36.7067,36.6624,36.6845,81000.0
2011-07-20 11:25:00,49.73,49.73,49.63,49.63,65800.0,36.6993,36.6993,36.6255,36.6255,65800.0
2011-07-20 11:30:00,49.63,49.74,49.62,49.74,122000.0,36.6255,36.7067,36.6181,36.7067,122000.0
2011-07-20 11:35:00,49.74,49.77,49.73,49.74,38600.0,36.7067,36.7288,36.6993,36.7067,38600.0
2011-07-20 11:40:00,49.74,49.86,49.73,49.86,52600.0,36.7067,36.7952,36.6993,36.7952,52600.0
2011-07-20 11:45:00,49.85,49.85,49.66,49.7,53000.0,36.7878,36.7878,36.6476,36.6771,53000.0
2011-07-20 11:50:00,49.7,49.71,49.62,49.68,69600.0,36.6771,36.6845,36.6181,36.6624,69600.0
2011-07-20 11:55:00,49.68,49.7,49.6,49.7,40200.0,36.6624,36.6771,36.6033,36.6771,40200.0
2011-07-20 12:00:00,49.71,49.83,49.71,49.81,34400.0,36.6845,36.7731,36.6845,36.7583,34400.0
2011-07-20 12:05:00,49.79,49.84,49.78,49.82,30200.0,36.7436,36.7805,36.7362,36.7657,30200.0
2011-07-20 12:10:00,49.83,49.88,49.79,49.88,25400.0,36.7731,36.81,36.7436,36.81,25400.0
2011-07-20 12:15:00,49.88,49.88,49.8,49.83,34200.0,36.81,36.81,36.7509,36.7731,34200.0
2011-07-20 12:20:00,49.85,49.87,49.79,49.82,34600.0,36.7878,36.8026,36.7436,36.7657,34600.0
2011-07-20 12:25:00,49.82,49.85,49.8,49.81,26600.0,36.7657,36.7878,36.7509,36.7583,26600.0
2011-07-20 12:30:00,49.81,49.85,49.81,49.82,47600.0,36.7583,36.7878,36.7583,36.7657,47600.0
2011-07-20 12:35:00,49.84,49.88,49.76,49.76,25200.0,36.7805,36.81,36.7214,36.7214,25200.0
2011-07-20 12:40:00,49.77,49.8,49.74,49.74,28000.0,36.7288,36.7509,36.7067,36.7067,28000.0
2011-07-20 12:45:00,49.74,49.79,49.73,49.79,19600.0,36.7067,36.7436,36.6993,36.7436,19600.0
2011-07-20 12:50:00,49.79,49.83,49.77,49.78,30200.0,36.7436,36.7731,36.7288,36.7362,30200.0
2011-07-20 12:55:00,49.78,49.8,49.7,49.71,69600.0,36.7362,36.7509,36.6771,36.6845,69600.0
2011-07-20 13:00:00,49.71,49.76,49.69,49.74,51800.0,36.6845,36.7214,36.6698,36.7067,51800.0
2011-07-20 13:05:00,49.74,49.75,49.7,49.72,51600.0,36.7067,36.714,36.6771,36.6919,51600.0
2011-07-20 13:10:00,49.72,49.76,49.71,49.71,27400.0,36.6919,36.7214,36.6845,36.6845,27400.0
2011-07-20 13:15:00,49.71,49.72,49.67,49.69,46400.0,36.6845,36.6919,36.655,36.6698,46400.0
2011-07-20 13:20:00,49.68,49.71,49.63,49.68,80800.0,36.6624,36.6845,36.6255,36.6624,80800.0
2011-07-20 13:25:00,49.68,49.72,49.66,49.72,47000.0,36.6624,36.6919,36.6476,36.6919,47000.0
2011-07-20 13:30:00,49.72,49.74,49.7,49.71,77600.0,36.6919,36.7067,36.6771,36.6845,77600.0
2011-07-20 13:35:00,49.72,49.73,49.65,49.65,128400.0,36.6919,36.6993,36.6402,36.6402,128400.0
2011-07-20 13:40:00,49.66,49.7,49.63,49.7,52200.0,36.6476,36.6771,36.6255,36.6771,52200.0
2011-07-20 13:45:00,49.7,49.77,49.67,49.77,134800.0,36.6771,36.7288,36.655,36.7288,134800.0
2011-07-20 13:50:00,49.77,49.88,49.75,49.85,179800.0,36.7288,36.81,36.714,36.7878,179800.0
2011-07-20 13:55:00,49.87,49.88,49.82,49.85,207000.0,36.8026,36.81,36.7657,36.7878,207000.0
2011-07-20 14:00:00,49.85,49.88,49.82,49.84,131000.0,36.7878,36.81,36.7657,36.7805,131000.0
2011-07-20 14:05:00,49.84,49.86,49.79,49.85,65000.0,36.7805,36.7952,36.7436,36.7878,65000.0
2011-07-20 14:10:00,49.85,49.87,49.82,49.86,89000.0,36.7878,36.8026,36.7657,36.7952,89000.0
2011-07-20 14:15:00,49.86,49.91,49.77,49.81,297600.0,36.7952,36.8321,36.7288,36.7583,297600.0
2011-07-20 14:20:00,49.82,49.86,49.79,49.85,38600.0,36.7657,36.7952,36.7436,36.7878,38600.0
2011-07-20 14:25:00,49.86,49.94,49.84,49.9,129000.0,36.7952,36.8543,36.7805,36.8247,129000.0
2011-07-20 14:30:00,49.91,50.0,49.88,50.0,116800.0,36.8321,36.8985,36.81,36.8985,116800.0
2011-07-20 14:35:00,50.0,50.04,49.99,50.02,77000.0,36.8985,36.9281,36.8912,36.9133,77000.0
2011-07-20 14:40:00,50.02,50.08,50.0,50.05,59600.0,36.9133,36.9576,36.8985,36.9354,59600.0
2011-07-20 14:45:00,50.05,50.05,49.91,49.93,103800.0,36.9354,36.9354,36.8321,36.8469,103800.0
2011-07-20 14:50:00,49.93,49.99,49.93,49.95,41600.0,36.8469,36.8912,36.8469,36.8616,41600.0
2011-07-20 14:55:00,49.94,49.97,49.92,49.95,43200.0,36.8543,36.8764,36.8395,36.8616,43200.0
2011-07-20 15:00:00,49.94,49.95,49.9,49.92,37600.0,36.8543,36.8616,36.8247,36.8395,37600.0
2011-07-20 15:05:00,49.92,50.02,49.92,50.02,116600.0,36.8395,36.9133,36.8395,36.9133,116600.0
2011-07-20 15:10:00,50.02,50.02,49.91,49.91,88800.0,36.9133,36.9133,36.8321,36.8321,88800.0
2011-07-20 15:15:00,49.92,49.94,49.86,49.87,88200.0,36.8395,36.8543,36.7952,36.8026,88200.0
2011-07-20 15:20:00,49.87,49.87,49.75,49.81,93600.0,36.8026,36.8026,36.714,36.7583,93600.0
2011-07-20 15:25:00,49.8,49.87,49.8,49.85,128600.0,36.7509,36.8026,36.7509,36.7878,128600.0
2011-07-20 15:30:00,49.85,49.89,49.83,49.86,92400.0,36.7878,36.8174,36.7731,36.7952,92400.0
2011-07-20 15:35:00,49.86,49.9,49.85,49.88,98200.0,36.7952,36.8247,36.7878,36.81,98200.0
2011-07-20 15:40:00,49.88,49.89,49.82,49.83,137400.0,36.81,36.8174,36.7657,36.7731,137400.0
2011-07-20 15:45:00,49.82,49.85,49.7,49.74,186800.0,36.7657,36.7878,36.6771,36.7067,186800.0
2011-07-20 15:50:00,49.73,49.92,49.73,49.91,161800.0,36.6993,36.8395,36.6993,36.8321,161800.0
2011-07-20 15:55:00,49.92,49.94,49.85,49.92,307400.0,36.8395,36.8543,36.7878,36.8395,307400.0
2011-07-21 09:30:00,51.01,52.01,50.81,51.74,856000.0,37.6439,38.3819,37.4963,38.1826,856000.0
2011-07-21 09:35:00,51.72,51.94,51.38,51.46,455800.0,38.1678,38.3302,37.9169,37.976,455800.0
2011-07-21 09:40:00,51.4,51.62,51.37,51.53,217000.0,37.9317,38.0941,37.9096,38.0276,217000.0
2011-07-21 09:45:00,51.53,51.88,51.51,51.84,275800.0,38.0276,38.2859,38.0129,38.2564,275800.0
2011-07-21 09:50:00,51.83,52.13,51.78,52.03,134600.0,38.249,38.4704,38.2121,38.3966,134600.0
2011-07-21 09:55:00,52.04,52.1,51.91,52.01,146800.0,38.404,38.4483,38.3081,38.3819,146800.0
2011-07-21 10:00:00,52.0,52.24,51.98,52.11,316600.0,38.3745,38.5516,38.3597,38.4557,316600.0
2011-07-21 10:05:00,52.11,52.15,51.92,51.98,195800.0,38.4557,38.4852,38.3154,38.3597,195800.0
2011-07-21 10:10:00,51.99,52.02,51.96,51.96,106000.0,38.3671,38.3892,38.345,38.345,106000.0
2011-07-21 10:15:00,51.98,52.0,51.93,51.97,60800.0,38.3597,38.3745,38.3228,38.3523,60800.0
2011-07-21 10:20:00,51.98,52.1,51.96,52.07,191400.0,38.3597,38.4483,38.345,38.4261,191400.0
2011-07-21 10:25:00,52.05,52.26,52.02,52.24,193000.0,38.4114,38.5664,38.3892,38.5516,193000.0
2011-07-21 10:30:00,52.23,52.34,52.18,52.26,188800.0,38.5442,38.6254,38.5073,38.5664,188800.0
2011-07-21 10:35:00,52.25,52.27,52.14,52.18,254800.0,38.559,38.5737,38.4778,38.5073,254800.0
2011-07-21 10:40:00,52.18,52.29,52.17,52.25,256600.0,38.5073,38.5885,38.4999,38.559,256600.0
2011-07-21 10:45:00,52.25,52.28,52.19,52.24,136600.0,38.559,38.5811,38.5147,38.5516,136600.0
2011-07-21 10:50:00,52.25,52.42,52.23,52.42,131800.0,38.559,38.6844,38.5442,38.6844,131800.0
2011-07-21 10:55:00,52.41,52.42,52.21,52.25,109000.0,38.677,38.6844,38.5295,38.559,109000.0
2011-07-21 11:00:00,52.25,52.32,52.23,52.3,119600.0,38.559,38.6106,38.5442,38.5959,119600.0
2011-07-21 11:05:00,52.3,52.32,52.24,52.3,66800.0,38.5959,38.6106,38.5516,38.5959,66800.0
2011-07-21 11:10:00,52.3,52.32,52.24,52.27,183800.0,38.5959,38.6106,38.5516,38.5737,183800.0
2011-07-21 11:15:00,52.27,52.4,52.24,52.4,83600.0,38.5737,38.6697,38.5516,38.6697,83600.0
2011-07-21 11:20:00,52.4,52.4,52.13,52.17,77600.0,38.6697,38.6697,38.4704,38.4999,77600.0
2011-07-21 11:25:00,52.17,52.18,52.0,52.05,53600.0,38.4999,38.5073,38.3745,38.4114,53600.0
2011-07-21 11:30:00,52.05,52.13,52.01,52.01,58400.0,38.4114,38.4704,38.3819,38.3819,58400.0
2011-07-21 11:35:00,52.02,52.04,51.99,51.99,86800.0,38.3892,38.404,38.3671,38.3671,86800.0
2011-07-21 11:40:00,51.99,52.02,51.94,51.95,38000.0,38.3671,38.3892,38.3302,38.3376,38000.0
2011-07-21 11:45:00,51.96,52.0,51.92,51.93,42800.0,38.345,38.3745,38.3154,38.3228,42800.0
2011-07-21 11:50:00,51.93,51.93,51.77,51.77,102800.0,38.3228,38.3228,38.2047,38.2047,102800.0
2011-07-21 11:55:00,51.77,52.0,51.76,51.99,65000.0,38.2047,38.3745,38.1974,38.3671,65000.0
2011-07-21 12:00:00,51.99,52.02,51.93,51.94,101400.0,38.3671,38.3892,38.3228,38.3302,101400.0
2011-07-21 12:05:00,51.95,52.0,51.95,52.0,100200.0,38.3376,38.3745,38.3376,38.3745,100200.0
2011-07-21 12:10:00,52.0,52.0,51.97,51.99,37600.0,38.3745,38.3745,38.3523,38.3671,37600.0
2011-07-21 12:15:00,51.99,52.0,51.87,51.87,31600.0,38.3671,38.3745,38.2785,38.2785,31600.0
2011-07-21 12:20:00,51.86,51.96,51.83,51.91,36600.0,38.2712,38.345,38.249,38.3081,36600.0
2011-07-21 12:25:00,51.9,52.0,51.9,52.0,29800.0,38.3007,38.3745,38.3007,38.3745,29800.0
2011-07-21 12:30:00,52.0,52.01,51.97,51.97,69200.0,38.3745,38.3819,38.3523,38.3523,69200.0
2011-07-21 12:35:00,51.96,52.04,51.92,52.0,123800.0,38.345,38.404,38.3154,38.3745,123800.0
2011-07-21 12:40:00,52.01,52.13,52.0,52.13,138600.0,38.3819,38.4704,38.3745,38.4704,138600.0
2011-07-21 12:45:00,52.13,52.18,51.97,52.05,97400.0,38.4704,38.5073,38.3523,38.4114,97400.0
2011-07-21 12:50:00,52.04,52.05,51.73,51.86,171600.0,38.404,38.4114,38.1752,38.2712,171600.0
2011-07-21 12:55:00,51.84,52.01,51.84,52.01,73000.0,38.2564,38.3819,38.2564,38.3819,73000.0
2011-07-21 13:00:00,52.01,52.1,51.95,52.07,76600.0,38.3819,38.4483,38.3376,38.4261,76600.0
2011-07-21 13:05:00,52.08,52.09,52.0,52.0,67400.0,38.4335,38.4409,38.3745,38.3745,67400.0
2011-07-21 13:10:00,52.0,52.12,51.99,52.1,45000.0,38.3745,38.463,38.3671,38.4483,45000.0
2011-07-21 13:15:00,52.1,52.13,52.02,52.03,102400.0,38.4483,38.4704,38.3892,38.3966,102400.0
2011-07-21 13:20:00,52.04,52.04,51.99,52.02,92000.0,38.404,38.404,38.3671,38.3892,92000.0
2011-07-21 13:25:00,52.01,52.19,52.0,52.19,51400.0,38.3819,38.5147,38.3745,38.5147,51400.0
2011-07-21 13:30:00,52.18,52.22,52.14,52.15,94200.0,38.5073,38.5368,38.4778,38.4852,94200.0
2011-07-21 13:35:00,52.18,52.19,52.12,52.15,28400.0,38.5073,38.5147,38.463,38.4852,28400.0
2011-07-21 13:40:00,52.16,52.16,52.1,52.11,40400.0,38.4926,38.4926,38.4483,38.4557,40400.0
2011-07-21 13:45:00,52.12,52.13,52.05,52.09,47600.0,38.463,38.4704,38.4114,38.4409,47600.0
2011-07-21 13:50:00,52.1,52.1,52.05,52.07,35800.0,38.4483,38.4483,38.4114,38.4261,35800.0
2011-07-21 13:55:00,52.07,52.1,52.02,52.1,31600.0,38.4261,38.4483,38.3892,38.4483,31600.0
2011-07-21 14:00:00,52.1,52.18,52.09,52.18,36600.0,38.4483,38.5073,38.4409,38.5073,36600.0
2011-07-21 14:05:00,52.18,52.2,52.15,52.2,56400.0,38.5073,38.5221,38.4852,38.5221,56400.0
2011-07-21 14:10:00,52.19,52.2,52.17,52.2,38800.0,38.5147,38.5221,38.4999,38.5221,38800.0
2011-07-21 14:15:00,52.2,52.2,52.15,52.17,46000.0,38.5221,38.5221,38.4852,38.4999,46000.0
2011-07-21 14:20:00,52.17,52.2,52.08,52.1,49800.0,38.4999,38.5221,38.4335,38.4483,49800.0
2011-07-21 14:25:00,52.11,52.16,52.07,52.14,36400.0,38.4557,38.4926,38.4261,38.4778,36400.0
2011-07-21 14:30:00,52.14,52.22,52.12,52.21,112000.0,38.4778,38.5368,38.463,38.5295,112000.0
2011-07-21 14:35:00,52.22,52.43,52.22,52.42,123600.0,38.5368,38.6918,38.5368,38.6844,123600.0
2011-07-21 14:40:00,52.42,52.49,52.4,52.42,130600.0,38.6844,38.7361,38.6697,38.6844,130600.0
2011-07-21 14:45:00,52.41,52.42,52.33,52.34,60400.0,38.677,38.6844,38.618,38.6254,60400.0
2011-07-21 14:50:00,52.35,52.35,52.26,52.31,48200.0,38.6328,38.6328,38.5664,38.6033,48200.0
2011-07-21 14:55:00,52.31,52.41,52.26,52.4,97400.0,38.6033,38.677,38.5664,38.6697,97400.0
2011-07-21 15:00:00,52.38,52.42,52.24,52.32,88000.0,38.6549,38.6844,38.5516,38.6106,88000.0
2011-07-21 15:05:00,52.32,52.37,52.24,52.33,97400.0,38.6106,38.6475,38.5516,38.618,97400.0
2011-07-21 15:10:00,52.32,52.37,52.31,52.35,70600.0,38.6106,38.6475,38.6033,38.6328,70600.0
2011-07-21 15:15:00,52.35,52.46,52.32,52.4,111600.0,38.6328,38.7139,38.6106,38.6697,111600.0
2011-07-21 15:20:00,52.4,52.41,52.3,52.35,205600.0,38.6697,38.677,38.5959,38.6328,205600.0
2011-07-21 15:25:00,52.35,52.41,52.34,52.38,174200.0,38.6328,38.677,38.6254,38.6549,174200.0
2011-07-21 15:30:00,52.38,52.38,52.3,52.31,168400.0,38.6549,38.6549,38.5959,38.6033,168400.0
2011-07-21 15:35:00,52.32,52.38,52.31,52.38,191600.0,38.6106,38.6549,38.6033,38.6549,191600.0
2011-07-21 15:40:00,52.39,52.42,52.37,52.4,353600.0,38.6623,38.6844,38.6475,38.6697,353600.0
2011-07-21 15:45:00,52.4,52.41,52.32,52.34,253000.0,38.6697,38.677,38.6106,38.6254,253000.0
2011-07-21 15:50:00,52.34,52.38,52.27,52.3,247800.0,38.6254,38.6549,38.5737,38.5959,247800.0
2011-07-21 15:55:00,52.29,52.29,52.18,52.22,576400.0,38.5885,38.5885,38.5073,38.5368,576400.0
2011-07-22 09:30:00,52.14,52.16,51.82,51.93,127400.0,38.4778,38.4926,38.2416,38.3228,127400.0
2011-07-22 09:35:00,51.91,52.07,51.67,51.67,185200.0,38.3081,38.4261,38.1309,38.1309,185200.0
2011-07-22 09:40:00,51.67,51.8,51.64,51.76,149200.0,38.1309,38.2269,38.1088,38.1974,149200.0
2011-07-22 09:45:00,51.76,51.82,51.68,51.82,78000.0,38.1974,38.2416,38.1383,38.2416,78000.0
2011-07-22 09:50:00,51.82,51.88,51.77,51.88,83600.0,38.2416,38.2859,38.2047,38.2859,83600.0
2011-07-22 09:55:00,51.89,52.02,51.88,51.93,103800.0,38.2933,38.3892,38.2859,38.3228,103800.0
2011-07-22 10:00:00,51.93,51.96,51.82,51.88,97600.0,38.3228,38.345,38.2416,38.2859,97600.0
2011-07-22 10:05:00,51.88,51.97,51.74,51.77,55400.0,38.2859,38.3523,38.1826,38.2047,55400.0
2011-07-22 10:10:00,51.77,51.87,51.75,51.84,48800.0,38.2047,38.2785,38.19,38.2564,48800.0
2011-07-22 10:15:00,51.82,51.84,51.74,51.83,100800.0,38.2416,38.2564,38.1826,38.249,100800.0
2011-07-22 10:20:00,51.83,51.85,51.73,51.76,52000.0,38.249,38.2638,38.1752,38.1974,52000.0
2011-07-22 10:25:00,51.76,51.85,51.7,51.79,41000.0,38.1974,38.2638,38.1531,38.2195,41000.0
2011-07-22 10:30:00,51.79,51.94,51.78,51.91,70600.0,38.2195,38.3302,38.2121,38.3081,70600.0
2011-07-22 10:35:00,51.91,52.01,51.85,51.95,59600.0,38.3081,38.3819,38.2638,38.3376,59600.0
2011-07-22 10:40:00,51.95,52.05,51.94,52.05,88600.0,38.3376,38.4114,38.3302,38.4114,88600.0
2011-07-22 10:45:00,52.05,52.15,52.02,52.14,65000.0,38.4114,38.4852,38.3892,38.4778,65000.0
2011-07-22 10:50:00,52.12,52.12,52.0,52.05,48600.0,38.463,38.463,38.3745,38.4114,48600.0
2011-07-22 10:55:00,52.05,52.21,52.03,52.21,55800.0,38.4114,38.5295,38.3966,38.5295,55800.0
2011-07-22 11:00:00,52.21,52.37,52.19,52.35,65800.0,38.5295,38.6475,38.5147,38.6328,65800.0
2011-07-22 11:05:00,52.35,52.38,52.3,52.35,80200.0,38.6328,38.6549,38.5959,38.6328,80200.0
2011-07-22 11:10:00,52.35,52.38,52.27,52.28,43400.0,38.6328,38.6549,38.5737,38.5811,43400.0
2011-07-22 11:15:00,52.27,52.31,52.24,52.24,50000.0,38.5737,38.6033,38.5516,38.5516,50000.0
2011-07-22 11:20:00,52.24,52.25,52.13,52.15,28000.0,38.5516,38.559,38.4704,38.4852,28000.0
2011-07-22 11:25:00,52.15,52.15,52.07,52.09,25800.0,38.4852,38.4852,38.4261,38.4409,25800.0
2011-07-22 11:30:00,52.1,52.16,52.07,52.12,22200.0,38.4483,38.4926,38.4261,38.463,22200.0
2011-07-22 11:35:00,52.13,52.2,52.07,52.19,34400.0,38.4704,38.5221,38.4261,38.5147,34400.0
2011-07-22 11:40:00,52.2,52.24,52.12,52.22,29800.0,38.5221,38.5516,38.463,38.5368,29800.0
2011-07-22 11:45:00,52.21,52.22,52.14,52.19,35800.0,38.5295,38.5368,38.4778,38.5147,35800.0
2011-07-22 11:50:00,52.19,52.19,52.04,52.04,52200.0,38.5147,38.5147,38.404,38.404,52200.0
2011-07-22 11:55:00,52.04,52.1,52.02,52.04,37000.0,38.404,38.4483,38.3892,38.404,37000.0
2011-07-22 12:00:00,52.04,52.06,51.97,51.99,58400.0,38.404,38.4188,38.3523,38.3671,58400.0
2011-07-22 12:05:00,51.99,52.19,51.98,52.13,117400.0,38.3671,38.5147,38.3597,38.4704,117400.0
2011-07-22 12:10:00,52.13,52.22,52.13,52.16,39400.0,38.4704,38.5368,38.4704,38.4926,39400.0
2011-07-22 12:15:00,52.16,52.16,52.05,52.05,29800.0,38.4926,38.4926,38.4114,38.4114,29800.0
2011-07-22 12:20:00,52.05,52.1,52.04,52.08,50800.0,38.4114,38.4483,38.404,38.4335,50800.0
2011-07-22 12:25:00,52.08,52.09,52.05,52.06,24200.0,38.4335,38.4409,38.4114,38.4188,24200.0
2011-07-22 12:30:00,52.06,52.08,52.06,52.07,15800.0,38.4188,38.4335,38.4188,38.4261,15800.0
2011-07-22 12:35:00,52.07,52.09,52.04,52.06,27000.0,38.4261,38.4409,38.404,38.4188,27000.0
2011-07-22 12:40:00,52.05,52.09,52.03,52.09,20600.0,38.4114,38.4409,38.3966,38.4409,20600.0
2011-07-22 12:45:00,52.09,52.12,52.07,52.12,19800.0,38.4409,38.463,38.4261,38.463,19800.0
2011-07-22 12:50:00,52.12,52.16,52.12,52.16,21000.0,38.463,38.4926,38.463,38.4926,21000.0
2011-07-22 12:55:00,52.16,52.23,52.12,52.21,18600.0,38.4926,38.5442,38.463,38.5295,18600.0
2011-07-22 13:00:00,52.2,52.22,52.13,52.19,20000.0,38.5221,38.5368,38.4704,38.5147,20000.0
2011-07-22 13:05:00,52.17,52.19,52.13,52.17,21600.0,38.4999,38.5147,38.4704,38.4999,21600.0
2011-07-22 13:10:00,52.17,52.2,52.13,52.19,27000.0,38.4999,38.5221,38.4704,38.5147,27000.0
2011-07-22 13:15:00,52.18,52.24,52.18,52.24,53200.0,38.5073,38.5516,38.5073,38.5516,53200.0
2011-07-22 13:20:00,52.25,52.27,52.22,52.24,38400.0,38.559,38.5737,38.5368,38.5516,38400.0
2011-07-22 13:25:00,52.24,52.26,52.2,52.23,37000.0,38.5516,38.5664,38.5221,38.5442,37000.0
2011-07-22 13:30:00,52.23,52.24,52.14,52.18,25200.0,38.5442,38.5516,38.4778,38.5073,25200.0
2011-07-22 13:35:00,52.19,52.21,52.17,52.21,45800.0,38.5147,38.5295,38.4999,38.5295,45800.0
2011-07-22 13:40:00,52.21,52.27,52.2,52.26,28400.0,38.5295,38.5737,38.5221,38.5664,28400.0
2011-07-22 13:45:00,52.24,52.26,52.18,52.19,17000.0,38.5516,38.5664,38.5073,38.5147,17000.0
2011-07-22 13:50:00,52.19,52.22,52.16,52.19,39200.0,38.5147,38.5368,38.4926,38.5147,39200.0
2011-07-22 13:55:00,52.19,52.24,52.18,52.23,30200.0,38.5147,38.5516,38.5073,38.5442,30200.0
2011-07-22 14:00:00,52.23,52.23,52.16,52.16,40800.0,38.5442,38.5442,38.4926,38.4926,40800.0
2011-07-22 14:05:00,52.16,52.17,52.11,52.16,32400.0,38.4926,38.4999,38.4557,38.4926,32400.0
2011-07-22 14:10:00,52.17,52.19,52.13,52.15,33400.0,38.4999,38.5147,38.4704,38.4852,33400.0
2011-07-22 14:15:00,52.15,52.15,52.12,52.13,25000.0,38.4852,38.4852,38.463,38.4704,25000.0
2011-07-22 14:20:00,52.15,52.15,52.05,52.06,44200.0,38.4852,38.4852,38.4114,38.4188,44200.0
2011-07-22 14:25:00,52.06,52.06,51.99,52.0,42600.0,38.4188,38.4188,38.3671,38.3745,42600.0
2011-07-22 14:30:00,52.0,52.05,52.0,52.03,33200.0,38.3745,38.4114,38.3745,38.3966,33200.0
2011-07-22 14:35:00,52.04,52.04,51.99,52.02,38400.0,38.404,38.404,38.3671,38.3892,38400.0
2011-07-22 14:40:00,52.01,52.02,51.99,51.99,37000.0,38.3819,38.3892,38.3671,38.3671,37000.0
2011-07-22 14:45:00,51.99,51.99,51.95,51.96,47600.0,38.3671,38.3671,38.3376,38.345,47600.0
2011-07-22 14:50:00,51.96,51.98,51.95,51.98,39800.0,38.345,38.3597,38.3376,38.3597,39800.0
2011-07-22 14:55:00,51.98,52.02,51.98,51.99,33000.0,38.3597,38.3892,38.3597,38.3671,33000.0
2011-07-22 15:00:00,51.99,52.03,51.98,52.02,67400.0,38.3671,38.3966,38.3597,38.3892,67400.0
2011-07-22 15:05:00,52.02,52.04,52.0,52.04,58600.0,38.3892,38.404,38.3745,38.404,58600.0
2011-07-22 15:10:00,52.03,52.05,51.94,51.94,78800.0,38.3966,38.4114,38.3302,38.3302,78800.0
2011-07-22 15:15:00,51.94,51.99,51.94,51.98,76400.0,38.3302,38.3671,38.3302,38.3597,76400.0
2011-07-22 15:20:00,51.98,52.04,51.97,51.97,57400.0,38.3597,38.404,38.3523,38.3523,57400.0
2011-07-22 15:25:00,51.97,51.98,51.88,51.89,70800.0,38.3523,38.3597,38.2859,38.2933,70800.0
2011-07-22 15:30:00,51.89,51.89,51.83,51.86,85400.0,38.2933,38.2933,38.249,38.2712,85400.0
2011-07-22 15:35:00,51.86,51.91,51.85,51.87,67400.0,38.2712,38.3081,38.2638,38.2785,67400.0
2011-07-22 15:40:00,51.87,51.88,51.81,51.85,80800.0,38.2785,38.2859,38.2343,38.2638,80800.0
2011-07-22 15:45:00,51.85,51.9,51.85,51.85,105200.0,38.2638,38.3007,38.2638,38.2638,105200.0
2011-07-22 15:50:00,51.85,51.88,51.81,51.81,130600.0,38.2638,38.2859,38.2343,38.2343,130600.0
2011-07-22 15:55:00,51.81,51.93,51.81,51.89,249800.0,38.2343,38.3228,38.2343,38.2933,249800.0
2011-07-25 09:30:00,51.34,51.48,51.3,51.44,77800.0,37.8874,37.9907,37.8579,37.9612,77800.0
2011-07-25 09:35:00,51.44,51.66,51.44,51.66,57000.0,37.9612,38.1236,37.9612,38.1236,57000.0
2011-07-25 09:40:00,51.65,51.68,51.47,51.6,35800.0,38.1162,38.1383,37.9834,38.0793,35800.0
2011-07-25 09:45:00,51.6,51.75,51.55,51.62,58000.0,38.0793,38.19,38.0424,38.0941,58000.0
2011-07-25 09:50:00,51.6,51.74,51.59,51.67,58600.0,38.0793,38.1826,38.0719,38.1309,58600.0
2011-07-25 09:55:00,51.67,51.85,51.63,51.83,29800.0,38.1309,38.2638,38.1014,38.249,29800.0
2011-07-25 10:00:00,51.82,51.94,51.81,51.88,113000.0,38.2416,38.3302,38.2343,38.2859,113000.0
2011-07-25 10:05:00,51.89,52.1,51.85,52.09,58200.0,38.2933,38.4483,38.2638,38.4409,58200.0
2011-07-25 10:10:00,52.1,52.16,52.03,52.05,47200.0,38.4483,38.4926,38.3966,38.4114,47200.0
2011-07-25 10:15:00,52.05,52.18,52.04,52.13,59200.0,38.4114,38.5073,38.404,38.4704,59200.0
2011-07-25 10:20:00,52.13,52.31,52.1,52.22,95000.0,38.4704,38.6033,38.4483,38.5368,95000.0
2011-07-25 10:25:00,52.22,52.27,52.21,52.24,63400.0,38.5368,38.5737,38.5295,38.5516,63400.0
2011-07-25 10:30:00,52.26,52.28,52.1,52.1,64400.0,38.5664,38.5811,38.4483,38.4483,64400.0
2011-07-25 10:35:00,52.1,52.1,52.04,52.07,61600.0,38.4483,38.4483,38.404,38.4261,61600.0
2011-07-25 10:40:00,52.08,52.27,52.07,52.2,67200.0,38.4335,38.5737,38.4261,38.5221,67200.0
2011-07-25 10:45:00,52.2,52.24,52.1,52.12,44400.0,38.5221,38.5516,38.4483,38.463,44400.0
2011-07-25 10:50:00,52.1,52.1,51.93,51.99,44600.0,38.4483,38.4483,38.3228,38.3671,44600.0
2011-07-25 10:55:00,51.99,52.13,51.97,52.13,45600.0,38.3671,38.4704,38.3523,38.4704,45600.0
2011-07-25 11:00:00,52.13,52.18,52.1,52.18,37200.0,38.4704,38.5073,38.4483,38.5073,37200.0
2011-07-25 11:05:00,52.19,52.21,52.11,52.13,19000.0,38.5147,38.5295,38.4557,38.4704,19000.0
2011-07-25 11:10:00,52.12,52.13,52.01,52.02,31200.0,38.463,38.4704,38.3819,38.3892,31200.0
2011-07-25 11:15:00,52.01,52.09,52.01,52.06,22800.0,38.3819,38.4409,38.3819,38.4188,22800.0
2011-07-25 11:20:00,52.07,52.14,52.06,52.14,15600.0,38.4261,38.4778,38.4188,38.4778,15600.0
2011-07-25 11:25:00,52.16,52.26,52.16,52.24,33600.0,38.4926,38.5664,38.4926,38.5516,33600.0
2011-07-25 11:30:00,52.25,52.25,52.2,52.22,26800.0,38.559,38.559,38.5221,38.5368,26800.0
2011-07-25 11:35:00,52.23,52.33,52.22,52.28,39200.0,38.5442,38.618,38.5368,38.5811,39200.0
2011-07-25 11:40:00,52.29,52.38,52.27,52.38,66000.0,38.5885,38.6549,38.5737,38.6549,66000.0
2011-07-25 11:45:00,52.38,52.43,52.37,52.41,91600.0,38.6549,38.6918,38.6475,38.677,91600.0
2011-07-25 11:50:00,52.4,52.41,52.37,52.38,89400.0,38.6697,38.677,38.6475,38.6549,89400.0
2011-07-25 11:55:00,52.39,52.45,52.38,52.44,35400.0,38.6623,38.7066,38.6549,38.6992,35400.0
2011-07-25 12:00:00,52.44,52.46,52.37,52.37,75600.0,38.6992,38.7139,38.6475,38.6475,75600.0
2011-07-25 12:05:00,52.37,52.41,52.37,52.4,70800.0,38.6475,38.677,38.6475,38.6697,70800.0
2011-07-25 12:10:00,52.41,52.46,52.4,52.44,36400.0,38.677,38.7139,38.6697,38.6992,36400.0
2011-07-25 12:15:00,52.43,52.48,52.4,52.42,35400.0,38.6918,38.7287,38.6697,38.6844,35400.0
2011-07-25 12:20:00,52.42,52.52,52.42,52.52,62800.0,38.6844,38.7582,38.6844,38.7582,62800.0
2011-07-25 12:25:00,52.52,52.58,52.52,52.56,57400.0,38.7582,38.8025,38.7582,38.7877,57400.0
2011-07-25 12:30:00,52.56,52.63,52.55,52.63,59200.0,38.7877,38.8394,38.7804,38.8394,59200.0
2011-07-25 12:35:00,52.63,52.66,52.62,52.65,55800.0,38.8394,38.8615,38.832,38.8542,55800.0
2011-07-25 12:40:00,52.66,52.69,52.65,52.69,49800.0,38.8615,38.8837,38.8542,38.8837,49800.0
2011-07-25 12:45:00,52.68,52.71,52.67,52.69,60400.0,38.8763,38.8984,38.8689,38.8837,60400.0
2011-07-25 12:50:00,52.69,52.69,52.63,52.65,26000.0,38.8837,38.8837,38.8394,38.8542,26000.0
2011-07-25 12:55:00,52.65,52.7,52.63,52.69,45600.0,38.8542,38.8911,38.8394,38.8837,45600.0
2011-07-25 13:00:00,52.69,52.77,52.68,52.77,94200.0,38.8837,38.9427,38.8763,38.9427,94200.0
2011-07-25 13:05:00,52.77,52.8,52.76,52.78,41800.0,38.9427,38.9649,38.9353,38.9501,41800.0
2011-07-25 13:10:00,52.78,52.78,52.72,52.75,47800.0,38.9501,38.9501,38.9058,38.928,47800.0
2011-07-25 13:15:00,52.75,52.77,52.74,52.75,23800.0,38.928,38.9427,38.9206,38.928,23800.0
2011-07-25 13:20:00,52.76,52.76,52.73,52.74,40400.0,38.9353,38.9353,38.9132,38.9206,40400.0
2011-07-25 13:25:00,52.74,52.78,52.74,52.78,20200.0,38.9206,38.9501,38.9206,38.9501,20200.0
2011-07-25 13:30:00,52.77,52.77,52.75,52.77,32400.0,38.9427,38.9427,38.928,38.9427,32400.0
2011-07-25 13:35:00,52.76,52.77,52.69,52.69,42200.0,38.9353,38.9427,38.8837,38.8837,42200.0
2011-07-25 13:40:00,52.69,52.76,52.69,52.75,55000.0,38.8837,38.9353,38.8837,38.928,55000.0
2011-07-25 13:45:00,52.75,52.85,52.74,52.85,69200.0,38.928,39.0018,38.9206,39.0018,69200.0
2011-07-25 13:50:00,52.85,52.88,52.84,52.88,52800.0,39.0018,39.0239,38.9944,39.0239,52800.0
2011-07-25 13:55:00,52.88,52.9,52.87,52.87,59400.0,39.0239,39.0387,39.0165,39.0165,59400.0
2011-07-25 14:00:00,52.86,52.88,52.84,52.88,49400.0,39.0091,39.0239,38.9944,39.0239,49400.0
2011-07-25 14:05:00,52.89,52.96,52.89,52.95,73800.0,39.0313,39.0829,39.0313,39.0756,73800.0
2011-07-25 14:10:00,52.95,52.98,52.91,52.91,55800.0,39.0756,39.0977,39.046,39.046,55800.0
2011-07-25 14:15:00,52.91,52.92,52.87,52.87,40400.0,39.046,39.0534,39.0165,39.0165,40400.0
2011-07-25 14:20:00,52.87,52.95,52.87,52.94,38400.0,39.0165,39.0756,39.0165,39.0682,38400.0
2011-07-25 14:25:00,52.95,53.0,52.94,52.99,75400.0,39.0756,39.1125,39.0682,39.1051,75400.0
2011-07-25 14:30:00,52.99,53.0,52.88,52.91,84400.0,39.1051,39.1125,39.0239,39.046,84400.0
2011-07-25 14:35:00,52.9,52.96,52.89,52.9,106200.0,39.0387,39.0829,39.0313,39.0387,106200.0
2011-07-25 14:40:00,52.9,52.94,52.83,52.88,95400.0,39.0387,39.0682,38.987,39.0239,95400.0
2011-07-25 14:45:00,52.87,52.87,52.77,52.82,77200.0,39.0165,39.0165,38.9427,38.9796,77200.0
2011-07-25 14:50:00,52.82,52.85,52.78,52.8,74600.0,38.9796,39.0018,38.9501,38.9649,74600.0
2011-07-25 14:55:00,52.79,52.85,52.78,52.81,73600.0,38.9575,39.0018,38.9501,38.9722,73600.0
2011-07-25 15:00:00,52.82,52.82,52.74,52.75,94800.0,38.9796,38.9796,38.9206,38.928,94800.0
2011-07-25 15:05:00,52.75,52.77,52.75,52.75,90600.0,38.928,38.9427,38.928,38.928,90600.0
2011-07-25 15:10:00,52.75,52.81,52.7,52.76,159200.0,38.928,38.9722,38.8911,38.9353,159200.0
2011-07-25 15:15:00,52.76,52.8,52.71,52.74,141000.0,38.9353,38.9649,38.8984,38.9206,141000.0
2011-07-25 15:20:00,52.73,52.73,52.66,52.67,97200.0,38.9132,38.9132,38.8615,38.8689,97200.0
2011-07-25 15:25:00,52.68,52.69,52.6,52.63,214200.0,38.8763,38.8837,38.8173,38.8394,214200.0
2011-07-25 15:30:00,52.63,52.69,52.56,52.66,154800.0,38.8394,38.8837,38.7877,38.8615,154800.0
2011-07-25 15:35:00,52.66,52.68,52.65,52.68,134000.0,38.8615,38.8763,38.8542,38.8763,134000.0
2011-07-25 15:40:00,52.68,52.68,52.56,52.56,96400.0,38.8763,38.8763,38.7877,38.7877,96400.0
2011-07-25 15:45:00,52.57,52.57,52.45,52.48,144800.0,38.7951,38.7951,38.7066,38.7287,144800.0
2011-07-25 15:50:00,52.47,52.49,52.43,52.46,184600.0,38.7213,38.7361,38.6918,38.7139,184600.0
2011-07-25 15:55:00,52.46,52.46,52.4,52.43,433800.0,38.7139,38.7139,38.6697,38.6918,433800.0
2011-07-26 09:30:00,52.34,52.34,51.89,51.92,91400.0,38.6254,38.6254,38.2933,38.3154,91400.0
2011-07-26 09:35:00,51.89,52.02,51.79,51.91,67400.0,38.2933,38.3892,38.2195,38.3081,67400.0
2011-07-26 09:40:00,51.94,52.04,51.87,51.88,92000.0,38.3302,38.404,38.2785,38.2859,92000.0
2011-07-26 09:45:00,51.88,51.9,51.7,51.74,74800.0,38.2859,38.3007,38.1531,38.1826,74800.0
2011-07-26 09:50:00,51.73,51.78,51.53,51.59,86000.0,38.1752,38.2121,38.0276,38.0719,86000.0
2011-07-26 09:55:00,51.57,51.71,51.52,51.67,111600.0,38.0572,38.1605,38.0203,38.1309,111600.0
2011-07-26 10:00:00,51.67,51.79,51.65,51.66,90800.0,38.1309,38.2195,38.1162,38.1236,90800.0
2011-07-26 10:05:00,51.67,51.71,51.58,51.66,113400.0,38.1309,38.1605,38.0645,38.1236,113400.0
2011-07-26 10:10:00,51.66,51.81,51.6,51.77,62400.0,38.1236,38.2343,38.0793,38.2047,62400.0
2011-07-26 10:15:00,51.8,52.0,51.8,51.92,116400.0,38.2269,38.3745,38.2269,38.3154,116400.0
2011-07-26 10:20:00,51.94,52.23,51.92,52.21,120400.0,38.3302,38.5442,38.3154,38.5295,120400.0
2011-07-26 10:25:00,52.22,52.38,52.19,52.37,118000.0,38.5368,38.6549,38.5147,38.6475,118000.0
2011-07-26 10:30:00,52.38,52.38,52.26,52.3,101600.0,38.6549,38.6549,38.5664,38.5959,101600.0
2011-07-26 10:35:00,52.31,52.34,52.24,52.25,77800.0,38.6033,38.6254,38.5516,38.559,77800.0
2011-07-26 10:40:00,52.25,52.3,52.21,52.25,89200.0,38.559,38.5959,38.5295,38.559,89200.0
2011-07-26 10:45:00,52.25,52.35,52.24,52.33,48000.0,38.559,38.6328,38.5516,38.618,48000.0
2011-07-26 10:50:00,52.33,52.41,52.25,52.25,45200.0,38.618,38.677,38.559,38.559,45200.0
2011-07-26 10:55:00,52.25,52.29,52.22,52.29,20400.0,38.559,38.5885,38.5368,38.5885,20400.0
2011-07-26 11:00:00,52.3,52.3,52.23,52.24,41200.0,38.5959,38.5959,38.5442,38.5516,41200.0
2011-07-26 11:05:00,52.24,52.35,52.23,52.35,19400.0,38.5516,38.6328,38.5442,38.6328,19400.0
2011-07-26 11:10:00,52.35,52.35,52.26,52.27,88800.0,38.6328,38.6328,38.5664,38.5737,88800.0
2011-07-26 11:15:00,52.29,52.32,52.23,52.23,50000.0,38.5885,38.6106,38.5442,38.5442,50000.0
2011-07-26 11:20:00,52.22,52.22,52.18,52.18,30000.0,38.5368,38.5368,38.5073,38.5073,30000.0
2011-07-26 11:25:00,52.19,52.21,52.15,52.15,52200.0,38.5147,38.5295,38.4852,38.4852,52200.0
2011-07-26 11:30:00,52.15,52.16,52.11,52.13,33200.0,38.4852,38.4926,38.4557,38.4704,33200.0
2011-07-26 11:35:00,52.11,52.13,52.04,52.04,25400.0,38.4557,38.4704,38.404,38.404,25400.0
2011-07-26 11:40:00,52.04,52.07,52.02,52.05,31200.0,38.404,38.4261,38.3892,38.4114,31200.0
2011-07-26 11:45:00,52.05,52.1,52.05,52.09,28400.0,38.4114,38.4483,38.4114,38.4409,28400.0
2011-07-26 11:50:00,52.1,52.1,52.03,52.04,23400.0,38.4483,38.4483,38.3966,38.404,23400.0
2011-07-26 11:55:00,52.05,52.08,52.04,52.07,29000.0,38.4114,38.4335,38.404,38.4261,29000.0
2011-07-26 12:00:00,52.07,52.08,52.04,52.04,19200.0,38.4261,38.4335,38.404,38.404,19200.0
2011-07-26 12:05:00,52.04,52.06,52.02,52.02,13000.0,38.404,38.4188,38.3892,38.3892,13000.0
2011-07-26 12:10:00,52.02,52.09,52.01,52.08,25600.0,38.3892,38.4409,38.3819,38.4335,25600.0
2011-07-26 12:15:00,52.09,52.12,52.07,52.09,26600.0,38.4409,38.463,38.4261,38.4409,26600.0
2011-07-26 12:20:00,52.08,52.1,52.08,52.1,37800.0,38.4335,38.4483,38.4335,38.4483,37800.0
2011-07-26 12:25:00,52.1,52.13,52.09,52.1,13400.0,38.4483,38.4704,38.4409,38.4483,13400.0
2011-07-26 12:30:00,52.1,52.1,52.02,52.02,13200.0,38.4483,38.4483,38.3892,38.3892,13200.0
2011-07-26 12:35:00,52.03,52.08,52.01,52.07,24800.0,38.3966,38.4335,38.3819,38.4261,24800.0
2011-07-26 12:40:00,52.07,52.08,52.06,52.07,23400.0,38.4261,38.4335,38.4188,38.4261,23400.0
2011-07-26 12:45:00,52.08,52.08,51.95,51.96,45200.0,38.4335,38.4335,38.3376,38.345,45200.0
2011-07-26 12:50:00,51.95,51.98,51.95,51.97,15600.0,38.3376,38.3597,38.3376,38.3523,15600.0
2011-07-26 12:55:00,51.97,52.01,51.96,52.01,14000.0,38.3523,38.3819,38.345,38.3819,14000.0
2011-07-26 13:00:00,52.0,52.01,51.95,51.95,25200.0,38.3745,38.3819,38.3376,38.3376,25200.0
2011-07-26 13:05:00,51.95,51.96,51.91,51.91,15200.0,38.3376,38.345,38.3081,38.3081,15200.0
2011-07-26 13:10:00,51.91,51.92,51.85,51.89,40000.0,38.3081,38.3154,38.2638,38.2933,40000.0
2011-07-26 13:15:00,51.88,51.88,51.83,51.83,15200.0,38.2859,38.2859,38.249,38.249,15200.0
2011-07-26 13:20:00,51.84,51.84,51.81,51.82,24000.0,38.2564,38.2564,38.2343,38.2416,24000.0
2011-07-26 13:25:00,51.82,51.88,51.82,51.87,14400.0,38.2416,38.2859,38.2416,38.2785,14400.0
2011-07-26 13:30:00,51.87,51.89,51.82,51.83,16800.0,38.2785,38.2933,38.2416,38.249,16800.0
2011-07-26 13:35:00,51.83,51.84,51.81,51.84,12400.0,38.249,38.2564,38.2343,38.2564,12400.0
2011-07-26 13:40:00,51.84,51.87,51.83,51.85,21000.0,38.2564,38.2785,38.249,38.2638,21000.0
2011-07-26 13:45:00,51.86,51.91,51.84,51.91,36000.0,38.2712,38.3081,38.2564,38.3081,36000.0
2011-07-26 13:50:00,51.9,51.98,51.9,51.97,24000.0,38.3007,38.3597,38.3007,38.3523,24000.0
2011-07-26 13:55:00,51.98,51.99,51.95,51.99,25400.0,38.3597,38.3671,38.3376,38.3671,25400.0
2011-07-26 14:00:00,51.99,52.07,51.97,52.06,50800.0,38.3671,38.4261,38.3523,38.4188,50800.0
2011-07-26 14:05:00,52.06,52.08,52.01,52.06,31400.0,38.4188,38.4335,38.3819,38.4188,31400.0
2011-07-26 14:10:00,52.07,52.2,52.05,52.16,48200.0,38.4261,38.5221,38.4114,38.4926,48200.0
2011-07-26 14:15:00,52.16,52.19,52.13,52.17,57200.0,38.4926,38.5147,38.4704,38.4999,57200.0
2011-07-26 14:20:00,52.16,52.16,52.12,52.12,45200.0,38.4926,38.4926,38.463,38.463,45200.0
2011-07-26 14:25:00,52.12,52.16,52.12,52.15,22200.0,38.463,38.4926,38.463,38.4852,22200.0
2011-07-26 14:30:00,52.15,52.18,52.12,52.18,21200.0,38.4852,38.5073,38.463,38.5073,21200.0
2011-07-26 14:35:00,52.18,52.2,52.12,52.12,19200.0,38.5073,38.5221,38.463,38.463,19200.0
2011-07-26 14:40:00,52.12,52.13,52.09,52.1,36200.0,38.463,38.4704,38.4409,38.4483,36200.0
2011-07-26 14:45:00,52.1,52.12,52.07,52.12,30800.0,38.4483,38.463,38.4261,38.463,30800.0
2011-07-26 14:50:00,52.12,52.19,52.12,52.13,35400.0,38.463,38.5147,38.463,38.4704,35400.0
2011-07-26 14:55:00,52.14,52.18,52.13,52.13,23000.0,38.4778,38.5073,38.4704,38.4704,23000.0
2011-07-26 15:00:00,52.14,52.15,52.09,52.13,26400.0,38.4778,38.4852,38.4409,38.4704,26400.0
2011-07-26 15:05:00,52.13,52.14,52.05,52.05,55000.0,38.4704,38.4778,38.4114,38.4114,55000.0
2011-07-26 15:10:00,52.05,52.07,52.02,52.04,170200.0,38.4114,38.4261,38.3892,38.404,170200.0
2011-07-26 15:15:00,52.04,52.04,51.98,52.01,66000.0,38.404,38.404,38.3597,38.3819,66000.0
2011-07-26 15:20:00,52.01,52.01,51.93,51.94,70800.0,38.3819,38.3819,38.3228,38.3302,70800.0
2011-07-26 15:25:00,51.93,51.93,51.85,51.88,85200.0,38.3228,38.3228,38.2638,38.2859,85200.0
2011-07-26 15:30:00,51.88,51.88,51.85,51.88,116400.0,38.2859,38.2859,38.2638,38.2859,116400.0
2011-07-26 15:35:00,51.88,51.95,51.87,51.92,83200.0,38.2859,38.3376,38.2785,38.3154,83200.0
2011-07-26 15:40:00,51.91,51.91,51.84,51.87,108600.0,38.3081,38.3081,38.2564,38.2785,108600.0
2011-07-26 15:45:00,51.85,51.87,51.77,51.78,222200.0,38.2638,38.2785,38.2047,38.2121,222200.0
2011-07-26 15:50:00,51.79,51.84,51.75,51.81,264400.0,38.2195,38.2564,38.19,38.2343,264400.0
2011-07-26 15:55:00,51.82,51.88,51.77,51.87,383600.0,38.2416,38.2859,38.2047,38.2785,383600.0
2011-07-27 09:30:00,51.49,51.83,51.47,51.62,89400.0,37.9981,38.249,37.9834,38.0941,89400.0
2011-07-27 09:35:00,51.6,51.94,51.55,51.75,74200.0,38.0793,38.3302,38.0424,38.19,74200.0
2011-07-27 09:40:00,51.77,51.85,51.63,51.82,124600.0,38.2047,38.2638,38.1014,38.2416,124600.0
2011-07-27 09:45:00,51.8,51.9,51.68,51.81,116400.0,38.2269,38.3007,38.1383,38.2343,116400.0
2011-07-27 09:50:00,51.83,51.98,51.83,51.91,108400.0,38.249,38.3597,38.249,38.3081,108400.0
2011-07-27 09:55:00,51.9,52.0,51.8,51.94,80400.0,38.3007,38.3745,38.2269,38.3302,80400.0
2011-07-27 10:00:00,51.92,52.02,51.85,51.88,149000.0,38.3154,38.3892,38.2638,38.2859,149000.0
2011-07-27 10:05:00,51.89,51.97,51.6,51.67,124800.0,38.2933,38.3523,38.0793,38.1309,124800.0
2011-07-27 10:10:00,51.65,51.74,51.58,51.61,94800.0,38.1162,38.1826,38.0645,38.0867,94800.0
2011-07-27 10:15:00,51.6,51.63,51.54,51.57,56600.0,38.0793,38.1014,38.035,38.0572,56600.0
2011-07-27 10:20:00,51.56,51.6,51.4,51.4,82800.0,38.0498,38.0793,37.9317,37.9317,82800.0
2011-07-27 10:25:00,51.42,51.54,51.4,51.52,25200.0,37.9465,38.035,37.9317,38.0203,25200.0
2011-07-27 10:30:00,51.51,51.54,51.39,51.54,52000.0,38.0129,38.035,37.9243,38.035,52000.0
2011-07-27 10:35:00,51.54,51.58,51.52,51.58,76600.0,38.035,38.0645,38.0203,38.0645,76600.0
2011-07-27 10:40:00,51.57,51.57,51.47,51.49,119000.0,38.0572,38.0572,37.9834,37.9981,119000.0
2011-07-27 10:45:00,51.5,51.54,51.4,51.52,96800.0,38.0055,38.035,37.9317,38.0203,96800.0
2011-07-27 10:50:00,51.51,51.83,51.51,51.79,101200.0,38.0129,38.249,38.0129,38.2195,101200.0
2011-07-27 10:55:00,51.77,51.79,51.7,51.77,83400.0,38.2047,38.2195,38.1531,38.2047,83400.0
2011-07-27 11:00:00,51.74,51.74,51.54,51.6,133200.0,38.1826,38.1826,38.035,38.0793,133200.0
2011-07-27 11:05:00,51.6,51.65,51.57,51.62,84200.0,38.0793,38.1162,38.0572,38.0941,84200.0
2011-07-27 11:10:00,51.62,51.62,51.55,51.6,57600.0,38.0941,38.0941,38.0424,38.0793,57600.0
2011-07-27 11:15:00,51.6,51.75,51.59,51.7,70400.0,38.0793,38.19,38.0719,38.1531,70400.0
2011-07-27 11:20:00,51.7,51.7,51.59,51.63,78000.0,38.1531,38.1531,38.0719,38.1014,78000.0
2011-07-27 11:25:00,51.63,51.76,51.63,51.76,78200.0,38.1014,38.1974,38.1014,38.1974,78200.0
2011-07-27 11:30:00,51.75,51.84,51.68,51.68,101400.0,38.19,38.2564,38.1383,38.1383,101400.0
2011-07-27 11:35:00,51.68,51.72,51.52,51.54,74800.0,38.1383,38.1678,38.0203,38.035,74800.0
2011-07-27 11:40:00,51.55,51.63,51.54,51.6,42800.0,38.0424,38.1014,38.035,38.0793,42800.0
2011-07-27 11:45:00,51.6,51.67,51.57,51.67,63400.0,38.0793,38.1309,38.0572,38.1309,63400.0
2011-07-27 11:50:00,51.67,51.81,51.66,51.8,165200.0,38.1309,38.2343,38.1236,38.2269,165200.0
2011-07-27 11:55:00,51.81,51.81,51.74,51.76,92600.0,38.2343,38.2343,38.1826,38.1974,92600.0
2011-07-27 12:00:00,51.77,51.77,51.74,51.77,79200.0,38.2047,38.2047,38.1826,38.2047,79200.0
2011-07-27 12:05:00,51.76,51.8,51.71,51.71,179000.0,38.1974,38.2269,38.1605,38.1605,179000.0
2011-07-27 12:10:00,51.71,51.8,51.7,51.74,57800.0,38.1605,38.2269,38.1531,38.1826,57800.0
2011-07-27 12:15:00,51.74,51.74,51.72,51.72,72000.0,38.1826,38.1826,38.1678,38.1678,72000.0
2011-07-27 12:20:00,51.72,51.75,51.67,51.67,97600.0,38.1678,38.19,38.1309,38.1309,97600.0
2011-07-27 12:25:00,51.67,51.69,51.63,51.68,54000.0,38.1309,38.1457,38.1014,38.1383,54000.0
2011-07-27 12:30:00,51.69,51.72,51.63,51.63,71000.0,38.1457,38.1678,38.1014,38.1014,71000.0
2011-07-27 12:35:00,51.65,51.67,51.6,51.63,43000.0,38.1162,38.1309,38.0793,38.1014,43000.0
2011-07-27 12:40:00,51.63,51.74,51.62,51.67,42000.0,38.1014,38.1826,38.0941,38.1309,42000.0
2011-07-27 12:45:00,51.67,51.72,51.65,51.7,29600.0,38.1309,38.1678,38.1162,38.1531,29600.0
2011-07-27 12:50:00,51.72,51.83,51.71,51.83,38600.0,38.1678,38.249,38.1605,38.249,38600.0
2011-07-27 12:55:00,51.81,51.82,51.67,51.67,39200.0,38.2343,38.2416,38.1309,38.1309,39200.0
2011-07-27 13:00:00,51.69,51.7,51.59,51.59,38200.0,38.1457,38.1531,38.0719,38.0719,38200.0
2011-07-27 13:05:00,51.6,51.7,51.57,51.66,24000.0,38.0793,38.1531,38.0572,38.1236,24000.0
2011-07-27 13:10:00,51.68,51.71,51.52,51.54,39000.0,38.1383,38.1605,38.0203,38.035,39000.0
2011-07-27 13:15:00,51.52,51.55,51.41,51.45,101200.0,38.0203,38.0424,37.9391,37.9686,101200.0
2011-07-27 13:20:00,51.45,51.45,51.35,51.35,50600.0,37.9686,37.9686,37.8948,37.8948,50600.0
2011-07-27 13:25:00,51.35,51.38,51.32,51.34,47200.0,37.8948,37.9169,37.8727,37.8874,47200.0
2011-07-27 13:30:00,51.33,51.38,51.32,51.34,24400.0,37.88,37.9169,37.8727,37.8874,24400.0
2011-07-27 13:35:00,51.35,51.41,51.32,51.39,53000.0,37.8948,37.9391,37.8727,37.9243,53000.0
2011-07-27 13:40:00,51.41,51.54,51.39,51.5,59800.0,37.9391,38.035,37.9243,38.0055,59800.0
2011-07-27 13:45:00,51.52,51.58,51.5,51.52,75200.0,38.0203,38.0645,38.0055,38.0203,75200.0
2011-07-27 13:50:00,51.52,51.54,51.5,51.54,27600.0,38.0203,38.035,38.0055,38.035,27600.0
2011-07-27 13:55:00,51.54,51.6,51.52,51.6,26000.0,38.035,38.0793,38.0203,38.0793,26000.0
2011-07-27 14:00:00,51.59,51.6,51.51,51.55,53600.0,38.0719,38.0793,38.0129,38.0424,53600.0
2011-07-27 14:05:00,51.57,51.61,51.55,51.59,26400.0,38.0572,38.0867,38.0424,38.0719,26400.0
2011-07-27 14:10:00,51.6,51.63,51.56,51.6,33600.0,38.0793,38.1014,38.0498,38.0793,33600.0
2011-07-27 14:15:00,51.62,51.65,51.6,51.6,41000.0,38.0941,38.1162,38.0793,38.0793,41000.0
2011-07-27 14:20:00,51.6,51.6,51.54,51.57,42400.0,38.0793,38.0793,38.035,38.0572,42400.0
2011-07-27 14:25:00,51.56,51.56,51.43,51.45,109400.0,38.0498,38.0498,37.9538,37.9686,109400.0
2011-07-27 14:30:00,51.44,51.44,51.38,51.38,34000.0,37.9612,37.9612,37.9169,37.9169,34000.0
2011-07-27 14:35:00,51.37,51.37,51.19,51.29,119400.0,37.9096,37.9096,37.7767,37.8505,119400.0
2011-07-27 14:40:00,51.29,51.3,51.13,51.15,129600.0,37.8505,37.8579,37.7324,37.7472,129600.0
2011-07-27 14:45:00,51.15,51.28,51.15,51.23,54600.0,37.7472,37.8431,37.7472,37.8062,54600.0
2011-07-27 14:50:00,51.24,51.24,51.12,51.16,48000.0,37.8136,37.8136,37.7251,37.7546,48000.0
2011-07-27 14:55:00,51.13,51.19,51.1,51.18,66000.0,37.7324,37.7767,37.7103,37.7693,66000.0
2011-07-27 15:00:00,51.17,51.27,51.17,51.22,80600.0,37.762,37.8358,37.762,37.7989,80600.0
2011-07-27 15:05:00,51.21,51.24,51.1,51.13,109400.0,37.7915,37.8136,37.7103,37.7324,109400.0
2011-07-27 15:10:00,51.13,51.14,51.06,51.1,50400.0,37.7324,37.7398,37.6808,37.7103,50400.0
2011-07-27 15:15:00,51.1,51.12,51.0,51.02,80200.0,37.7103,37.7251,37.6365,37.6513,80200.0
2011-07-27 15:20:00,51.02,51.05,50.98,51.04,177200.0,37.6513,37.6734,37.6217,37.666,177200.0
2011-07-27 15:25:00,51.04,51.16,51.02,51.16,63400.0,37.666,37.7546,37.6513,37.7546,63400.0
2011-07-27 15:30:00,51.16,51.26,51.15,51.26,78200.0,37.7546,37.8284,37.7472,37.8284,78200.0
2011-07-27 15:35:00,51.26,51.33,51.22,51.32,214400.0,37.8284,37.88,37.7989,37.8727,214400.0
2011-07-27 15:40:00,51.31,51.32,51.17,51.18,128000.0,37.8653,37.8727,37.762,37.7693,128000.0
2011-07-27 15:45:00,51.17,51.18,51.04,51.05,162000.0,37.762,37.7693,37.666,37.6734,162000.0
2011-07-27 15:50:00,51.04,51.18,51.0,51.17,168200.0,37.666,37.7693,37.6365,37.762,168200.0
2011-07-27 15:55:00,51.17,51.19,51.1,51.1,255800.0,37.762,37.7767,37.7103,37.7103,255800.0
2011-07-28 09:30:00,51.1,51.46,51.1,51.42,93400.0,37.7103,37.976,37.7103,37.9465,93400.0
2011-07-28 09:35:00,51.4,51.44,51.16,51.16,90400.0,37.9317,37.9612,37.7546,37.7546,90400.0
2011-07-28 09:40:00,51.16,51.19,50.91,50.91,110600.0,37.7546,37.7767,37.5701,37.5701,110600.0
2011-07-28 09:45:00,50.92,51.31,50.86,51.18,105400.0,37.5775,37.8653,37.5332,37.7693,105400.0
2011-07-28 09:50:00,51.16,51.3,51.13,51.27,77000.0,37.7546,37.8579,37.7324,37.8358,77000.0
2011-07-28 09:55:00,51.27,51.31,51.12,51.17,131600.0,37.8358,37.8653,37.7251,37.762,131600.0
2011-07-28 10:00:00,51.2,51.29,51.04,51.22,235600.0,37.7841,37.8505,37.666,37.7989,235600.0
2011-07-28 10:05:00,51.27,51.38,51.24,51.32,67200.0,37.8358,37.9169,37.8136,37.8727,67200.0
2011-07-28 10:10:00,51.33,51.48,51.32,51.41,74000.0,37.88,37.9907,37.8727,37.9391,74000.0
2011-07-28 10:15:00,51.41,51.63,51.41,51.63,84800.0,37.9391,38.1014,37.9391,38.1014,84800.0
2011-07-28 10:20:00,51.63,51.67,51.6,51.63,103400.0,38.1014,38.1309,38.0793,38.1014,103400.0
2011-07-28 10:25:00,51.62,51.63,51.56,51.58,42200.0,38.0941,38.1014,38.0498,38.0645,42200.0
2011-07-28 10:30:00,51.58,51.6,51.56,51.59,88600.0,38.0645,38.0793,38.0498,38.0719,88600.0
2011-07-28 10:35:00,51.59,51.67,51.52,51.66,63000.0,38.0719,38.1309,38.0203,38.1236,63000.0
2011-07-28 10:40:00,51.66,51.87,51.65,51.81,84400.0,38.1236,38.2785,38.1162,38.2343,84400.0
2011-07-28 10:45:00,51.81,51.9,51.8,51.88,47600.0,38.2343,38.3007,38.2269,38.2859,47600.0
2011-07-28 10:50:00,51.86,51.92,51.83,51.88,32600.0,38.2712,38.3154,38.249,38.2859,32600.0
2011-07-28 10:55:00,51.87,51.91,51.84,51.87,47400.0,38.2785,38.3081,38.2564,38.2785,47400.0
2011-07-28 11:00:00,51.85,51.92,51.77,51.9,37400.0,38.2638,38.3154,38.2047,38.3007,37400.0
2011-07-28 11:05:00,51.89,52.02,51.85,51.99,40200.0,38.2933,38.3892,38.2638,38.3671,40200.0
2011-07-28 11:10:00,51.99,52.06,51.95,52.05,31600.0,38.3671,38.4188,38.3376,38.4114,31600.0
2011-07-28 11:15:00,52.05,52.06,52.01,52.02,43000.0,38.4114,38.4188,38.3819,38.3892,43000.0
2011-07-28 11:20:00,52.02,52.04,51.99,52.0,90400.0,38.3892,38.404,38.3671,38.3745,90400.0
2011-07-28 11:25:00,52.01,52.1,52.01,52.06,57800.0,38.3819,38.4483,38.3819,38.4188,57800.0
2011-07-28 11:30:00,52.05,52.1,52.05,52.08,35400.0,38.4114,38.4483,38.4114,38.4335,35400.0
2011-07-28 11:35:00,52.07,52.09,51.99,51.99,27600.0,38.4261,38.4409,38.3671,38.3671,27600.0
2011-07-28 11:40:00,52.0,52.04,51.99,52.02,30800.0,38.3745,38.404,38.3671,38.3892,30800.0
2011-07-28 11:45:00,52.02,52.06,52.0,52.05,34200.0,38.3892,38.4188,38.3745,38.4114,34200.0
2011-07-28 11:50:00,52.03,52.04,51.97,52.02,19200.0,38.3966,38.404,38.3523,38.3892,19200.0
2011-07-28 11:55:00,52.01,52.09,51.97,52.08,54600.0,38.3819,38.4409,38.3523,38.4335,54600.0
2011-07-28 12:00:00,52.09,52.15,52.05,52.08,52600.0,38.4409,38.4852,38.4114,38.4335,52600.0
2011-07-28 12:05:00,52.09,52.1,52.0,52.0,27800.0,38.4409,38.4483,38.3745,38.3745,27800.0
2011-07-28 12:10:00,52.02,52.02,51.9,51.91,32000.0,38.3892,38.3892,38.3007,38.3081,32000.0
2011-07-28 12:15:00,51.92,51.92,51.8,51.81,28600.0,38.3154,38.3154,38.2269,38.2343,28600.0
2011-07-28 12:20:00,51.81,51.9,51.81,51.9,35600.0,38.2343,38.3007,38.2343,38.3007,35600.0
2011-07-28 12:25:00,51.88,51.9,51.74,51.75,56000.0,38.2859,38.3007,38.1826,38.19,56000.0
2011-07-28 12:30:00,51.75,51.83,51.73,51.83,88200.0,38.19,38.249,38.1752,38.249,88200.0
2011-07-28 12:35:00,51.84,51.84,51.71,51.74,26800.0,38.2564,38.2564,38.1605,38.1826,26800.0
2011-07-28 12:40:00,51.76,51.83,51.73,51.73,77200.0,38.1974,38.249,38.1752,38.1752,77200.0
2011-07-28 12:45:00,51.74,51.8,51.73,51.76,43200.0,38.1826,38.2269,38.1752,38.1974,43200.0
2011-07-28 12:50:00,51.76,51.83,51.73,51.83,16800.0,38.1974,38.249,38.1752,38.249,16800.0
2011-07-28 12:55:00,51.85,51.95,51.82,51.94,59200.0,38.2638,38.3376,38.2416,38.3302,59200.0
2011-07-28 13:00:00,51.94,51.94,51.88,51.91,23600.0,38.3302,38.3302,38.2859,38.3081,23600.0
2011-07-28 13:05:00,51.93,51.95,51.92,51.93,22400.0,38.3228,38.3376,38.3154,38.3228,22400.0
2011-07-28 13:10:00,51.93,52.01,51.92,51.97,78600.0,38.3228,38.3819,38.3154,38.3523,78600.0
2011-07-28 13:15:00,51.97,51.99,51.94,51.94,27200.0,38.3523,38.3671,38.3302,38.3302,27200.0
2011-07-28 13:20:00,51.94,51.94,51.87,51.89,94800.0,38.3302,38.3302,38.2785,38.2933,94800.0
2011-07-28 13:25:00,51.89,51.93,51.87,51.91,82600.0,38.2933,38.3228,38.2785,38.3081,82600.0
2011-07-28 13:30:00,51.91,51.94,51.89,51.9,23800.0,38.3081,38.3302,38.2933,38.3007,23800.0
2011-07-28 13:35:00,51.9,51.95,51.9,51.95,25200.0,38.3007,38.3376,38.3007,38.3376,25200.0
2011-07-28 13:40:00,51.96,52.02,51.95,51.98,54000.0,38.345,38.3892,38.3376,38.3597,54000.0
2011-07-28 13:45:00,51.98,51.99,51.92,51.98,33800.0,38.3597,38.3671,38.3154,38.3597,33800.0
2011-07-28 13:50:00,51.98,52.06,51.97,52.02,46200.0,38.3597,38.4188,38.3523,38.3892,46200.0
2011-07-28 13:55:00,52.02,52.05,52.0,52.04,40400.0,38.3892,38.4114,38.3745,38.404,40400.0
2011-07-28 14:00:00,52.05,52.05,52.02,52.02,29800.0,38.4114,38.4114,38.3892,38.3892,29800.0
2011-07-28 14:05:00,52.02,52.02,51.88,51.9,42600.0,38.3892,38.3892,38.2859,38.3007,42600.0
2011-07-28 14:10:00,51.88,51.89,51.84,51.89,87600.0,38.2859,38.2933,38.2564,38.2933,87600.0
2011-07-28 14:15:00,51.88,51.96,51.88,51.93,38400.0,38.2859,38.345,38.2859,38.3228,38400.0
2011-07-28 14:20:00,51.93,51.96,51.92,51.93,34200.0,38.3228,38.345,38.3154,38.3228,34200.0
2011-07-28 14:25:00,51.92,51.92,51.82,51.83,42600.0,38.3154,38.3154,38.2416,38.249,42600.0
2011-07-28 14:30:00,51.83,51.84,51.74,51.79,82600.0,38.249,38.2564,38.1826,38.2195,82600.0
2011-07-28 14:35:00,51.8,51.82,51.71,51.74,43800.0,38.2269,38.2416,38.1605,38.1826,43800.0
2011-07-28 14:40:00,51.74,51.81,51.74,51.79,39600.0,38.1826,38.2343,38.1826,38.2195,39600.0
2011-07-28 14:45:00,51.8,51.82,51.77,51.81,29000.0,38.2269,38.2416,38.2047,38.2343,29000.0
2011-07-28 14:50:00,51.83,51.96,51.81,51.91,54800.0,38.249,38.345,38.2343,38.3081,54800.0
2011-07-28 14:55:00,51.91,51.94,51.88,51.92,38200.0,38.3081,38.3302,38.2859,38.3154,38200.0
2011-07-28 15:00:00,51.92,51.92,51.78,51.78,61800.0,38.3154,38.3154,38.2121,38.2121,61800.0
2011-07-28 15:05:00,51.77,51.82,51.76,51.8,39200.0,38.2047,38.2416,38.1974,38.2269,39200.0
2011-07-28 15:10:00,51.8,51.84,51.76,51.76,47400.0,38.2269,38.2564,38.1974,38.1974,47400.0
2011-07-28 15:15:00,51.76,51.78,51.73,51.76,36200.0,38.1974,38.2121,38.1752,38.1974,36200.0
2011-07-28 15:20:00,51.75,51.76,51.64,51.64,62200.0,38.19,38.1974,38.1088,38.1088,62200.0
2011-07-28 15:25:00,51.65,51.66,51.56,51.58,125200.0,38.1162,38.1236,38.0498,38.0645,125200.0
2011-07-28 15:30:00,51.57,51.6,51.5,51.51,78400.0,38.0572,38.0793,38.0055,38.0129,78400.0
2011-07-28 15:35:00,51.51,51.69,51.51,51.67,89200.0,38.0129,38.1457,38.0129,38.1309,89200.0
2011-07-28 15:40:00,51.67,51.69,51.54,51.56,186200.0,38.1309,38.1457,38.035,38.0498,186200.0
2011-07-28 15:45:00,51.55,51.59,51.43,51.52,169000.0,38.0424,38.0719,37.9538,38.0203,169000.0
2011-07-28 15:50:00,51.52,51.67,51.52,51.66,159800.0,38.0203,38.1309,38.0203,38.1236,159800.0
2011-07-28 15:55:00,51.66,51.66,51.55,51.59,318200.0,38.1236,38.1236,38.0424,38.0719,318200.0
2011-07-29 09:30:00,50.95,51.05,50.59,50.84,171600.0,37.5996,37.6734,37.3339,37.5184,171600.0
2011-07-29 09:35:00,50.83,50.98,50.81,50.96,117800.0,37.5111,37.6217,37.4963,37.607,117800.0
2011-07-29 09:40:00,50.96,51.0,50.58,50.58,52400.0,37.607,37.6365,37.3266,37.3266,52400.0
2011-07-29 09:45:00,50.58,50.66,50.3,50.65,178600.0,37.3266,37.3856,37.1199,37.3782,178600.0
2011-07-29 09:50:00,50.63,50.85,50.63,50.8,72800.0,37.3635,37.5258,37.3635,37.4889,72800.0
2011-07-29 09:55:00,50.8,50.9,50.69,50.69,185200.0,37.4889,37.5627,37.4077,37.4077,185200.0
2011-07-29 10:00:00,50.72,50.81,50.57,50.58,149800.0,37.4299,37.4963,37.3192,37.3266,149800.0
2011-07-29 10:05:00,50.57,50.99,50.57,50.95,72800.0,37.3192,37.6291,37.3192,37.5996,72800.0
2011-07-29 10:10:00,50.93,50.96,50.77,50.8,48200.0,37.5849,37.607,37.4668,37.4889,48200.0
2011-07-29 10:15:00,50.82,50.85,50.65,50.69,56200.0,37.5037,37.5258,37.3782,37.4077,56200.0
2011-07-29 10:20:00,50.72,51.05,50.72,51.0,74800.0,37.4299,37.6734,37.4299,37.6365,74800.0
2011-07-29 10:25:00,51.0,51.02,50.81,50.91,50200.0,37.6365,37.6513,37.4963,37.5701,50200.0
2011-07-29 10:30:00,50.91,51.1,50.87,51.05,106400.0,37.5701,37.7103,37.5406,37.6734,106400.0
2011-07-29 10:35:00,51.06,51.17,50.99,51.08,108200.0,37.6808,37.762,37.6291,37.6955,108200.0
2011-07-29 10:40:00,51.09,51.12,50.99,51.08,71800.0,37.7029,37.7251,37.6291,37.6955,71800.0
2011-07-29 10:45:00,51.08,51.32,50.94,51.29,91800.0,37.6955,37.8727,37.5922,37.8505,91800.0
2011-07-29 10:50:00,51.31,51.48,51.27,51.45,100400.0,37.8653,37.9907,37.8358,37.9686,100400.0
2011-07-29 10:55:00,51.47,51.58,51.45,51.46,74400.0,37.9834,38.0645,37.9686,37.976,74400.0
2011-07-29 11:00:00,51.45,51.45,51.27,51.31,60000.0,37.9686,37.9686,37.8358,37.8653,60000.0
2011-07-29 11:05:00,51.33,51.63,51.33,51.58,100400.0,37.88,38.1014,37.88,38.0645,100400.0
2011-07-29 11:10:00,51.59,51.59,51.41,51.41,59600.0,38.0719,38.0719,37.9391,37.9391,59600.0
2011-07-29 11:15:00,51.42,51.64,51.42,51.6,50400.0,37.9465,38.1088,37.9465,38.0793,50400.0
2011-07-29 11:20:00,51.62,51.65,51.55,51.59,43800.0,38.0941,38.1162,38.0424,38.0719,43800.0
2011-07-29 11:25:00,51.6,51.65,51.4,51.4,89000.0,38.0793,38.1162,37.9317,37.9317,89000.0
2011-07-29 11:30:00,51.43,51.45,51.32,51.36,36200.0,37.9538,37.9686,37.8727,37.9022,36200.0
2011-07-29 11:35:00,51.35,51.35,51.25,51.26,87400.0,37.8948,37.8948,37.821,37.8284,87400.0
2011-07-29 11:40:00,51.25,51.38,51.25,51.37,28200.0,37.821,37.9169,37.821,37.9096,28200.0
2011-07-29 11:45:00,51.38,51.44,51.27,51.29,36600.0,37.9169,37.9612,37.8358,37.8505,36600.0
2011-07-29 11:50:00,51.29,51.38,51.29,51.38,36600.0,37.8505,37.9169,37.8505,37.9169,36600.0
2011-07-29 11:55:00,51.38,51.41,51.35,51.37,36200.0,37.9169,37.9391,37.8948,37.9096,36200.0
2011-07-29 12:00:00,51.38,51.39,51.24,51.27,72200.0,37.9169,37.9243,37.8136,37.8358,72200.0
2011-07-29 12:05:00,51.26,51.37,51.2,51.37,50400.0,37.8284,37.9096,37.7841,37.9096,50400.0
2011-07-29 12:10:00,51.37,51.41,51.29,51.3,156600.0,37.9096,37.9391,37.8505,37.8579,156600.0
2011-07-29 12:15:00,51.31,51.46,51.27,51.44,74400.0,37.8653,37.976,37.8358,37.9612,74400.0
2011-07-29 12:20:00,51.44,51.57,51.44,51.56,81000.0,37.9612,38.0572,37.9612,38.0498,81000.0
2011-07-29 12:25:00,51.56,51.56,51.45,51.47,30200.0,38.0498,38.0498,37.9686,37.9834,30200.0
2011-07-29 12:30:00,51.49,51.53,51.37,51.42,42800.0,37.9981,38.0276,37.9096,37.9465,42800.0
2011-07-29 12:35:00,51.41,51.5,51.38,51.46,31200.0,37.9391,38.0055,37.9169,37.976,31200.0
2011-07-29 12:40:00,51.43,51.52,51.42,51.49,23000.0,37.9538,38.0203,37.9465,37.9981,23000.0
2011-07-29 12:45:00,51.47,51.48,51.34,51.34,27600.0,37.9834,37.9907,37.8874,37.8874,27600.0
2011-07-29 12:50:00,51.35,51.38,51.29,51.31,34200.0,37.8948,37.9169,37.8505,37.8653,34200.0
2011-07-29 12:55:00,51.29,51.4,51.28,51.34,30200.0,37.8505,37.9317,37.8431,37.8874,30200.0
2011-07-29 13:00:00,51.34,51.37,51.25,51.27,42400.0,37.8874,37.9096,37.821,37.8358,42400.0
2011-07-29 13:05:00,51.27,51.38,51.26,51.38,42000.0,37.8358,37.9169,37.8284,37.9169,42000.0
2011-07-29 13:10:00,51.38,51.39,51.33,51.33,28200.0,37.9169,37.9243,37.88,37.88,28200.0
2011-07-29 13:15:00,51.33,51.37,51.31,51.35,18400.0,37.88,37.9096,37.8653,37.8948,18400.0
2011-07-29 13:20:00,51.34,51.46,51.32,51.44,20800.0,37.8874,37.976,37.8727,37.9612,20800.0
2011-07-29 13:25:00,51.45,51.46,51.41,51.42,16000.0,37.9686,37.976,37.9391,37.9465,16000.0
2011-07-29 13:30:00,51.42,51.44,51.35,51.44,38400.0,37.9465,37.9612,37.8948,37.9612,38400.0
2011-07-29 13:35:00,51.43,51.5,51.41,51.48,24600.0,37.9538,38.0055,37.9391,37.9907,24600.0
2011-07-29 13:40:00,51.48,51.52,51.46,51.51,28800.0,37.9907,38.0203,37.976,38.0129,28800.0
2011-07-29 13:45:00,51.52,51.56,51.51,51.54,17800.0,38.0203,38.0498,38.0129,38.035,17800.0
2011-07-29 13:50:00,51.52,51.56,51.46,51.46,33400.0,38.0203,38.0498,37.976,37.976,33400.0
2011-07-29 13:55:00,51.45,51.48,51.43,51.46,26600.0,37.9686,37.9907,37.9538,37.976,26600.0
2011-07-29 14:00:00,51.45,51.48,51.4,51.45,42200.0,37.9686,37.9907,37.9317,37.9686,42200.0
2011-07-29 14:05:00,51.45,51.58,51.45,51.55,43600.0,37.9686,38.0645,37.9686,38.0424,43600.0
2011-07-29 14:10:00,51.56,51.56,51.48,51.49,49800.0,38.0498,38.0498,37.9907,37.9981,49800.0
2011-07-29 14:15:00,51.48,51.51,51.45,51.47,42600.0,37.9907,38.0129,37.9686,37.9834,42600.0
2011-07-29 14:20:00,51.46,51.49,51.43,51.48,22400.0,37.976,37.9981,37.9538,37.9907,22400.0
2011-07-29 14:25:00,51.48,51.49,51.43,51.45,20600.0,37.9907,37.9981,37.9538,37.9686,20600.0
2011-07-29 14:30:00,51.46,51.49,51.4,51.47,61800.0,37.976,37.9981,37.9317,37.9834,61800.0
2011-07-29 14:35:00,51.47,51.55,51.41,51.54,45600.0,37.9834,38.0424,37.9391,38.035,45600.0
2011-07-29 14:40:00,51.52,51.56,51.44,51.44,35800.0,38.0203,38.0498,37.9612,37.9612,35800.0
2011-07-29 14:45:00,51.44,51.51,51.43,51.5,41200.0,37.9612,38.0129,37.9538,38.0055,41200.0
2011-07-29 14:50:00,51.5,51.58,51.49,51.56,71600.0,38.0055,38.0645,37.9981,38.0498,71600.0
2011-07-29 14:55:00,51.57,51.61,51.49,51.49,46400.0,38.0572,38.0867,37.9981,37.9981,46400.0
2011-07-29 15:00:00,51.49,51.51,51.42,51.49,60600.0,37.9981,38.0129,37.9465,37.9981,60600.0
2011-07-29 15:05:00,51.49,51.54,51.48,51.54,20800.0,37.9981,38.035,37.9907,38.035,20800.0
2011-07-29 15:10:00,51.54,51.57,51.49,51.5,41200.0,38.035,38.0572,37.9981,38.0055,41200.0
2011-07-29 15:15:00,51.5,51.57,51.47,51.51,66200.0,38.0055,38.0572,37.9834,38.0129,66200.0
2011-07-29 15:20:00,51.52,51.52,51.38,51.41,50200.0,38.0203,38.0203,37.9169,37.9391,50200.0
2011-07-29 15:25:00,51.41,51.42,51.35,51.4,39200.0,37.9391,37.9465,37.8948,37.9317,39200.0
2011-07-29 15:30:00,51.41,51.41,51.3,51.31,94400.0,37.9391,37.9391,37.8579,37.8653,94400.0
2011-07-29 15:35:00,51.32,51.37,51.3,51.35,71600.0,37.8727,37.9096,37.8579,37.8948,71600.0
2011-07-29 15:40:00,51.36,51.42,51.32,51.34,75200.0,37.9022,37.9465,37.8727,37.8874,75200.0
2011-07-29 15:45:00,51.34,51.34,51.13,51.18,166800.0,37.8874,37.8874,37.7324,37.7693,166800.0
2011-07-29 15:50:00,51.18,51.35,51.16,51.34,149600.0,37.7693,37.8948,37.7546,37.8874,149600.0
2011-07-29 15:55:00,51.34,51.43,51.24,51.25,405200.0,37.8874,37.9538,37.8136,37.821,405200.0
2011-08-01 09:30:00,51.74,51.81,51.51,51.51,183200.0,38.1826,38.2343,38.0129,38.0129,183200.0
2011-08-01 09:35:00,51.51,51.51,51.26,51.41,98400.0,38.0129,38.0129,37.8284,37.9391,98400.0
2011-08-01 09:40:00,51.4,51.42,51.17,51.31,81000.0,37.9317,37.9465,37.762,37.8653,81000.0
2011-08-01 09:45:00,51.32,51.33,51.05,51.12,63800.0,37.8727,37.88,37.6734,37.7251,63800.0
2011-08-01 09:50:00,51.12,51.12,50.9,50.92,79000.0,37.7251,37.7251,37.5627,37.5775,79000.0
2011-08-01 09:55:00,50.94,51.0,50.88,50.94,54800.0,37.5922,37.6365,37.548,37.5922,54800.0
2011-08-01 10:00:00,50.9,50.9,49.85,49.99,436600.0,37.5627,37.5627,36.7878,36.8912,436600.0
2011-08-01 10:05:00,50.02,50.52,49.99,50.51,348800.0,36.9133,37.2823,36.8912,37.2749,348800.0
2011-08-01 10:10:00,50.52,50.53,50.29,50.48,66600.0,37.2823,37.2897,37.1125,37.2528,66600.0
2011-08-01 10:15:00,50.43,50.56,50.42,50.55,37000.0,37.2159,37.3118,37.2085,37.3044,37000.0
2011-08-01 10:20:00,50.53,50.74,50.51,50.66,90200.0,37.2897,37.4446,37.2749,37.3856,90200.0
2011-08-01 10:25:00,50.62,50.85,50.58,50.75,80200.0,37.3561,37.5258,37.3266,37.452,80200.0
2011-08-01 10:30:00,50.75,50.83,50.55,50.56,144400.0,37.452,37.5111,37.3044,37.3118,144400.0
2011-08-01 10:35:00,50.56,50.79,50.53,50.79,63800.0,37.3118,37.4815,37.2897,37.4815,63800.0
2011-08-01 10:40:00,50.8,50.98,50.74,50.98,63400.0,37.4889,37.6217,37.4446,37.6217,63400.0
2011-08-01 10:45:00,50.96,51.07,50.93,51.0,60200.0,37.607,37.6882,37.5849,37.6365,60200.0
2011-08-01 10:50:00,50.99,51.02,50.8,50.82,91400.0,37.6291,37.6513,37.4889,37.5037,91400.0
2011-08-01 10:55:00,50.82,50.85,50.79,50.82,70600.0,37.5037,37.5258,37.4815,37.5037,70600.0
2011-08-01 11:00:00,50.82,50.82,50.53,50.59,110600.0,37.5037,37.5037,37.2897,37.3339,110600.0
2011-08-01 11:05:00,50.59,50.63,50.49,50.63,81200.0,37.3339,37.3635,37.2601,37.3635,81200.0
2011-08-01 11:10:00,50.63,50.68,50.49,50.58,102400.0,37.3635,37.4004,37.2601,37.3266,102400.0
2011-08-01 11:15:00,50.58,50.63,50.53,50.56,55400.0,37.3266,37.3635,37.2897,37.3118,55400.0
2011-08-01 11:20:00,50.57,50.71,50.57,50.63,46000.0,37.3192,37.4225,37.3192,37.3635,46000.0
2011-08-01 11:25:00,50.66,50.74,50.62,50.71,69800.0,37.3856,37.4446,37.3561,37.4225,69800.0
2011-08-01 11:30:00,50.7,50.7,50.36,50.38,90600.0,37.4151,37.4151,37.1642,37.179,90600.0
2011-08-01 11:35:00,50.38,50.38,50.17,50.25,89600.0,37.179,37.179,37.024,37.083,89600.0
2011-08-01 11:40:00,50.26,50.35,50.22,50.33,72400.0,37.0904,37.1568,37.0609,37.1421,72400.0
2011-08-01 11:45:00,50.34,50.51,50.29,50.48,88200.0,37.1494,37.2749,37.1125,37.2528,88200.0
2011-08-01 11:50:00,50.47,50.48,50.33,50.35,71400.0,37.2454,37.2528,37.1421,37.1568,71400.0
2011-08-01 11:55:00,50.35,50.35,50.2,50.24,66800.0,37.1568,37.1568,37.0461,37.0757,66800.0
2011-08-01 12:00:00,50.24,50.46,50.24,50.46,55800.0,37.0757,37.238,37.0757,37.238,55800.0
2011-08-01 12:05:00,50.45,50.45,50.25,50.31,46000.0,37.2306,37.2306,37.083,37.1273,46000.0
2011-08-01 12:10:00,50.32,50.39,50.23,50.24,70000.0,37.1347,37.1863,37.0683,37.0757,70000.0
2011-08-01 12:15:00,50.25,50.3,50.08,50.12,179600.0,37.083,37.1199,36.9576,36.9871,179600.0
2011-08-01 12:20:00,50.12,50.17,50.05,50.05,102200.0,36.9871,37.024,36.9354,36.9354,102200.0
2011-08-01 12:25:00,50.05,50.34,50.05,50.34,32400.0,36.9354,37.1494,36.9354,37.1494,32400.0
2011-08-01 12:30:00,50.34,50.37,50.27,50.27,60000.0,37.1494,37.1716,37.0978,37.0978,60000.0
2011-08-01 12:35:00,50.29,50.3,50.22,50.24,125000.0,37.1125,37.1199,37.0609,37.0757,125000.0
2011-08-01 12:40:00,50.26,50.26,50.18,50.26,71400.0,37.0904,37.0904,37.0314,37.0904,71400.0
2011-08-01 12:45:00,50.25,50.35,50.23,50.33,49200.0,37.083,37.1568,37.0683,37.1421,49200.0
2011-08-01 12:50:00,50.34,50.35,50.27,50.31,36600.0,37.1494,37.1568,37.0978,37.1273,36600.0
2011-08-01 12:55:00,50.31,50.33,50.2,50.27,46200.0,37.1273,37.1421,37.0461,37.0978,46200.0
2011-08-01 13:00:00,50.28,50.37,50.27,50.32,57200.0,37.1052,37.1716,37.0978,37.1347,57200.0
2011-08-01 13:05:00,50.32,50.32,50.19,50.24,56200.0,37.1347,37.1347,37.0388,37.0757,56200.0
2011-08-01 13:10:00,50.24,50.26,50.21,50.23,25000.0,37.0757,37.0904,37.0535,37.0683,25000.0
2011-08-01 13:15:00,50.24,50.27,50.21,50.25,43400.0,37.0757,37.0978,37.0535,37.083,43400.0
2011-08-01 13:20:00,50.26,50.35,50.26,50.34,65800.0,37.0904,37.1568,37.0904,37.1494,65800.0
2011-08-01 13:25:00,50.35,50.41,50.32,50.34,59800.0,37.1568,37.2011,37.1347,37.1494,59800.0
2011-08-01 13:30:00,50.34,50.42,50.33,50.42,27200.0,37.1494,37.2085,37.1421,37.2085,27200.0
2011-08-01 13:35:00,50.41,50.44,50.39,50.41,55200.0,37.2011,37.2232,37.1863,37.2011,55200.0
2011-08-01 13:40:00,50.41,50.42,50.37,50.38,64800.0,37.2011,37.2085,37.1716,37.179,64800.0
2011-08-01 13:45:00,50.38,50.4,50.35,50.38,54000.0,37.179,37.1937,37.1568,37.179,54000.0
2011-08-01 13:50:00,50.38,50.45,50.38,50.42,34200.0,37.179,37.2306,37.179,37.2085,34200.0
2011-08-01 13:55:00,50.43,50.43,50.37,50.4,56200.0,37.2159,37.2159,37.1716,37.1937,56200.0
2011-08-01 14:00:00,50.38,50.4,50.35,50.4,58800.0,37.179,37.1937,37.1568,37.1937,58800.0
2011-08-01 14:05:00,50.4,50.4,50.3,50.3,64200.0,37.1937,37.1937,37.1199,37.1199,64200.0
2011-08-01 14:10:00,50.3,50.32,50.23,50.24,102800.0,37.1199,37.1347,37.0683,37.0757,102800.0
2011-08-01 14:15:00,50.24,50.31,50.17,50.29,152200.0,37.0757,37.1273,37.024,37.1125,152200.0
2011-08-01 14:20:00,50.28,50.35,50.25,50.27,56800.0,37.1052,37.1568,37.083,37.0978,56800.0
2011-08-01 14:25:00,50.28,50.34,50.27,50.3,60800.0,37.1052,37.1494,37.0978,37.1199,60800.0
2011-08-01 14:30:00,50.29,50.35,50.26,50.32,50600.0,37.1125,37.1568,37.0904,37.1347,50600.0
2011-08-01 14:35:00,50.33,50.35,50.3,50.32,47600.0,37.1421,37.1568,37.1199,37.1347,47600.0
2011-08-01 14:40:00,50.32,50.35,50.27,50.28,80600.0,37.1347,37.1568,37.0978,37.1052,80600.0
2011-08-01 14:45:00,50.29,50.35,50.29,50.32,103200.0,37.1125,37.1568,37.1125,37.1347,103200.0
2011-08-01 14:50:00,50.33,50.35,50.24,50.35,70600.0,37.1421,37.1568,37.0757,37.1568,70600.0
2011-08-01 14:55:00,50.35,50.43,50.35,50.41,72600.0,37.1568,37.2159,37.1568,37.2011,72600.0
2011-08-01 15:00:00,50.4,50.45,50.39,50.41,112200.0,37.1937,37.2306,37.1863,37.2011,112200.0
2011-08-01 15:05:00,50.41,50.44,50.39,50.42,90600.0,37.2011,37.2232,37.1863,37.2085,90600.0
2011-08-01 15:10:00,50.43,50.49,50.41,50.49,127600.0,37.2159,37.2601,37.2011,37.2601,127600.0
2011-08-01 15:15:00,50.49,50.5,50.41,50.46,127000.0,37.2601,37.2675,37.2011,37.238,127000.0
2011-08-01 15:20:00,50.47,50.6,50.47,50.56,106400.0,37.2454,37.3413,37.2454,37.3118,106400.0
2011-08-01 15:25:00,50.56,50.62,50.56,50.62,157600.0,37.3118,37.3561,37.3118,37.3561,157600.0
2011-08-01 15:30:00,50.62,50.64,50.54,50.58,153000.0,37.3561,37.3708,37.297,37.3266,153000.0
2011-08-01 15:35:00,50.58,50.75,50.49,50.74,199000.0,37.3266,37.452,37.2601,37.4446,199000.0
2011-08-01 15:40:00,50.74,50.8,50.7,50.73,177800.0,37.4446,37.4889,37.4151,37.4373,177800.0
2011-08-01 15:45:00,50.73,50.77,50.69,50.73,183600.0,37.4373,37.4668,37.4077,37.4373,183600.0
2011-08-01 15:50:00,50.72,50.74,50.47,50.54,215400.0,37.4299,37.4446,37.2454,37.297,215400.0
2011-08-01 15:55:00,50.54,50.69,50.53,50.67,308800.0,37.297,37.4077,37.2897,37.393,308800.0
2011-08-02 09:30:00,50.22,50.22,49.93,50.09,159400.0,37.0609,37.0609,36.8469,36.965,159400.0
2011-08-02 09:35:00,50.12,50.36,50.01,50.36,81000.0,36.9871,37.1642,36.9059,37.1642,81000.0
2011-08-02 09:40:00,50.36,50.69,50.35,50.52,181800.0,37.1642,37.4077,37.1568,37.2823,181800.0
2011-08-02 09:45:00,50.5,50.55,50.4,50.45,154600.0,37.2675,37.3044,37.1937,37.2306,154600.0
2011-08-02 09:50:00,50.45,50.51,50.17,50.25,106600.0,37.2306,37.2749,37.024,37.083,106600.0
2011-08-02 09:55:00,50.27,50.48,50.15,50.23,355400.0,37.0978,37.2528,37.0092,37.0683,355400.0
2011-08-02 10:00:00,50.23,50.42,50.17,50.37,168600.0,37.0683,37.2085,37.024,37.1716,168600.0
2011-08-02 10:05:00,50.37,50.4,50.13,50.18,142600.0,37.1716,37.1937,36.9945,37.0314,142600.0
2011-08-02 10:10:00,50.18,50.24,50.1,50.1,90000.0,37.0314,37.0757,36.9723,36.9723,90000.0
2011-08-02 10:15:00,50.09,50.1,49.89,49.98,147000.0,36.965,36.9723,36.8174,36.8838,147000.0
2011-08-02 10:20:00,49.98,50.05,49.88,49.91,204400.0,36.8838,36.9354,36.81,36.8321,204400.0
2011-08-02 10:25:00,49.88,49.93,49.79,49.87,57600.0,36.81,36.8469,36.7436,36.8026,57600.0
2011-08-02 10:30:00,49.88,49.92,49.8,49.88,113600.0,36.81,36.8395,36.7509,36.81,113600.0
2011-08-02 10:35:00,49.9,50.02,49.89,49.96,90000.0,36.8247,36.9133,36.8174,36.869,90000.0
2011-08-02 10:40:00,49.93,50.02,49.91,49.96,86800.0,36.8469,36.9133,36.8321,36.869,86800.0
2011-08-02 10:45:00,49.95,49.98,49.81,49.81,74600.0,36.8616,36.8838,36.7583,36.7583,74600.0
2011-08-02 10:50:00,49.82,49.83,49.51,49.51,165200.0,36.7657,36.7731,36.5369,36.5369,165200.0
2011-08-02 10:55:00,49.51,49.57,49.46,49.51,125800.0,36.5369,36.5812,36.5,36.5369,125800.0
2011-08-02 11:00:00,49.49,49.54,49.41,49.49,138200.0,36.5222,36.5591,36.4631,36.5222,138200.0
2011-08-02 11:05:00,49.51,49.57,49.39,49.4,94400.0,36.5369,36.5812,36.4484,36.4558,94400.0
2011-08-02 11:10:00,49.39,49.43,49.29,49.36,161600.0,36.4484,36.4779,36.3746,36.4262,161600.0
2011-08-02 11:15:00,49.37,49.39,49.19,49.19,174800.0,36.4336,36.4484,36.3008,36.3008,174800.0
2011-08-02 11:20:00,49.21,49.33,49.19,49.31,112200.0,36.3155,36.4041,36.3008,36.3893,112200.0
2011-08-02 11:25:00,49.32,49.47,49.32,49.41,133400.0,36.3967,36.5074,36.3967,36.4631,133400.0
2011-08-02 11:30:00,49.43,49.51,49.4,49.49,181800.0,36.4779,36.5369,36.4558,36.5222,181800.0
2011-08-02 11:35:00,49.48,49.53,49.48,49.5,107000.0,36.5148,36.5517,36.5148,36.5296,107000.0
2011-08-02 11:40:00,49.5,49.51,49.29,49.34,215600.0,36.5296,36.5369,36.3746,36.4115,215600.0
2011-08-02 11:45:00,49.33,49.33,49.27,49.31,77600.0,36.4041,36.4041,36.3598,36.3893,77600.0
2011-08-02 11:50:00,49.31,49.38,49.31,49.34,184400.0,36.3893,36.441,36.3893,36.4115,184400.0
2011-08-02 11:55:00,49.32,49.33,49.28,49.32,90800.0,36.3967,36.4041,36.3672,36.3967,90800.0
2011-08-02 12:00:00,49.32,49.32,49.2,49.21,161200.0,36.3967,36.3967,36.3082,36.3155,161200.0
2011-08-02 12:05:00,49.21,49.23,49.17,49.19,93600.0,36.3155,36.3303,36.286,36.3008,93600.0
2011-08-02 12:10:00,49.19,49.21,49.15,49.2,71000.0,36.3008,36.3155,36.2713,36.3082,71000.0
2011-08-02 12:15:00,49.2,49.36,49.2,49.35,132000.0,36.3082,36.4262,36.3082,36.4189,132000.0
2011-08-02 12:20:00,49.35,49.38,49.32,49.37,143000.0,36.4189,36.441,36.3967,36.4336,143000.0
2011-08-02 12:25:00,49.37,49.38,49.33,49.35,47600.0,36.4336,36.441,36.4041,36.4189,47600.0
2011-08-02 12:30:00,49.35,49.37,49.21,49.25,195400.0,36.4189,36.4336,36.3155,36.3451,195400.0
2011-08-02 12:35:00,49.27,49.27,49.13,49.21,172600.0,36.3598,36.3598,36.2565,36.3155,172600.0
2011-08-02 12:40:00,49.24,49.37,49.22,49.23,117200.0,36.3377,36.4336,36.3229,36.3303,117200.0
2011-08-02 12:45:00,49.24,49.24,49.07,49.1,95200.0,36.3377,36.3377,36.2122,36.2344,95200.0
2011-08-02 12:50:00,49.1,49.1,48.91,48.93,225200.0,36.2344,36.2344,36.0942,36.1089,225200.0
2011-08-02 12:55:00,48.93,49.06,48.89,49.02,105400.0,36.1089,36.2048,36.0794,36.1753,105400.0
2011-08-02 13:00:00,49.03,49.2,49.03,49.11,93200.0,36.1827,36.3082,36.1827,36.2417,93200.0
2011-08-02 13:05:00,49.13,49.23,49.07,49.21,67200.0,36.2565,36.3303,36.2122,36.3155,67200.0
2011-08-02 13:10:00,49.21,49.23,49.1,49.13,76200.0,36.3155,36.3303,36.2344,36.2565,76200.0
2011-08-02 13:15:00,49.13,49.29,49.13,49.17,132200.0,36.2565,36.3746,36.2565,36.286,132200.0
2011-08-02 13:20:00,49.19,49.29,49.18,49.29,72000.0,36.3008,36.3746,36.2934,36.3746,72000.0
2011-08-02 13:25:00,49.29,49.31,49.26,49.27,104600.0,36.3746,36.3893,36.3524,36.3598,104600.0
2011-08-02 13:30:00,49.27,49.32,49.24,49.27,53000.0,36.3598,36.3967,36.3377,36.3598,53000.0
2011-08-02 13:35:00,49.27,49.29,49.04,49.15,84800.0,36.3598,36.3746,36.1901,36.2713,84800.0
2011-08-02 13:40:00,49.14,49.16,49.07,49.07,48400.0,36.2639,36.2786,36.2122,36.2122,48400.0
2011-08-02 13:45:00,49.08,49.13,49.0,49.06,43600.0,36.2196,36.2565,36.1606,36.2048,43600.0
2011-08-02 13:50:00,49.06,49.1,49.0,49.06,38000.0,36.2048,36.2344,36.1606,36.2048,38000.0
2011-08-02 13:55:00,49.06,49.06,48.94,49.04,72000.0,36.2048,36.2048,36.1163,36.1901,72000.0
2011-08-02 14:00:00,49.04,49.15,49.02,49.12,77600.0,36.1901,36.2713,36.1753,36.2491,77600.0
2011-08-02 14:05:00,49.13,49.17,48.98,49.02,122800.0,36.2565,36.286,36.1458,36.1753,122800.0
2011-08-02 14:10:00,49.03,49.13,49.02,49.13,69400.0,36.1827,36.2565,36.1753,36.2565,69400.0
2011-08-02 14:15:00,49.14,49.26,49.09,49.26,104800.0,36.2639,36.3524,36.227,36.3524,104800.0
2011-08-02 14:20:00,49.26,49.33,49.23,49.24,87200.0,36.3524,36.4041,36.3303,36.3377,87200.0
2011-08-02 14:25:00,49.24,49.24,49.18,49.21,65800.0,36.3377,36.3377,36.2934,36.3155,65800.0
2011-08-02 14:30:00,49.2,49.23,49.07,49.09,59200.0,36.3082,36.3303,36.2122,36.227,59200.0
2011-08-02 14:35:00,49.08,49.09,48.96,48.97,148200.0,36.2196,36.227,36.131,36.1384,148200.0
2011-08-02 14:40:00,48.96,49.0,48.92,48.99,85200.0,36.131,36.1606,36.1015,36.1532,85200.0
2011-08-02 14:45:00,48.99,49.04,48.99,49.02,67400.0,36.1532,36.1901,36.1532,36.1753,67400.0
2011-08-02 14:50:00,49.01,49.05,48.99,49.03,63800.0,36.1679,36.1975,36.1532,36.1827,63800.0
2011-08-02 14:55:00,49.04,49.09,49.0,49.09,138600.0,36.1901,36.227,36.1606,36.227,138600.0
2011-08-02 15:00:00,49.09,49.17,49.09,49.12,80400.0,36.227,36.286,36.227,36.2491,80400.0
2011-08-02 15:05:00,49.12,49.17,49.11,49.15,50200.0,36.2491,36.286,36.2417,36.2713,50200.0
2011-08-02 15:10:00,49.14,49.19,49.04,49.06,81200.0,36.2639,36.3008,36.1901,36.2048,81200.0
2011-08-02 15:15:00,49.05,49.13,49.02,49.04,85600.0,36.1975,36.2565,36.1753,36.1901,85600.0
2011-08-02 15:20:00,49.04,49.06,48.96,48.97,91400.0,36.1901,36.2048,36.131,36.1384,91400.0
2011-08-02 15:25:00,48.98,48.98,48.87,48.92,156000.0,36.1458,36.1458,36.0646,36.1015,156000.0
2011-08-02 15:30:00,48.92,48.99,48.87,48.98,132800.0,36.1015,36.1532,36.0646,36.1458,132800.0
2011-08-02 15:35:00,48.99,49.05,48.96,49.02,179400.0,36.1532,36.1975,36.131,36.1753,179400.0
2011-08-02 15:40:00,49.02,49.02,48.83,48.88,269000.0,36.1753,36.1753,36.0351,36.072,269000.0
2011-08-02 15:45:00,48.88,49.02,48.88,48.93,256600.0,36.072,36.1753,36.072,36.1089,256600.0
2011-08-02 15:50:00,48.92,48.93,48.73,48.77,277000.0,36.1015,36.1089,35.9613,35.9908,277000.0
2011-08-02 15:55:00,48.76,48.91,48.76,48.8,480000.0,35.9835,36.0942,35.9835,36.013,480000.0
2011-08-03 09:30:00,48.95,49.16,48.75,49.06,301800.0,36.1237,36.2786,35.9761,36.2048,301800.0
2011-08-03 09:35:00,49.07,49.13,49.0,49.08,289600.0,36.2122,36.2565,36.1606,36.2196,289600.0
2011-08-03 09:40:00,49.08,49.15,48.89,48.93,96000.0,36.2196,36.2713,36.0794,36.1089,96000.0
2011-08-03 09:45:00,48.93,48.93,48.66,48.79,112000.0,36.1089,36.1089,35.9097,36.0056,112000.0
2011-08-03 09:50:00,48.8,48.98,48.76,48.84,110800.0,36.013,36.1458,35.9835,36.0425,110800.0
2011-08-03 09:55:00,48.85,49.08,48.81,49.07,77000.0,36.0499,36.2196,36.0204,36.2122,77000.0
2011-08-03 10:00:00,49.05,49.21,48.95,49.08,235000.0,36.1975,36.3155,36.1237,36.2196,235000.0
2011-08-03 10:05:00,49.07,49.1,48.93,49.02,111200.0,36.2122,36.2344,36.1089,36.1753,111200.0
2011-08-03 10:10:00,49.06,49.1,48.88,48.94,75000.0,36.2048,36.2344,36.072,36.1163,75000.0
2011-08-03 10:15:00,48.96,48.99,48.77,48.88,119800.0,36.131,36.1532,35.9908,36.072,119800.0
2011-08-03 10:20:00,48.84,48.87,48.63,48.72,89600.0,36.0425,36.0646,35.8875,35.9539,89600.0
2011-08-03 10:25:00,48.72,49.0,48.72,48.99,156800.0,35.9539,36.1606,35.9539,36.1532,156800.0
2011-08-03 10:30:00,48.97,49.0,48.63,48.67,172200.0,36.1384,36.1606,35.8875,35.917,172200.0
2011-08-03 10:35:00,48.68,48.76,48.1,48.2,354000.0,35.9244,35.9835,35.4964,35.5702,354000.0
2011-08-03 10:40:00,48.2,48.23,48.09,48.18,237200.0,35.5702,35.5923,35.489,35.5554,237200.0
2011-08-03 10:45:00,48.18,48.27,48.09,48.26,124800.0,35.5554,35.6218,35.489,35.6145,124800.0
2011-08-03 10:50:00,48.26,48.45,48.23,48.35,353000.0,35.6145,35.7547,35.5923,35.6809,353000.0
2011-08-03 10:55:00,48.35,48.66,48.26,48.66,205400.0,35.6809,35.9097,35.6145,35.9097,205400.0
2011-08-03 11:00:00,48.67,48.83,48.65,48.69,112000.0,35.917,36.0351,35.9023,35.9318,112000.0
2011-08-03 11:05:00,48.71,48.73,48.55,48.56,115400.0,35.9466,35.9613,35.8285,35.8359,115400.0
2011-08-03 11:10:00,48.56,48.86,48.55,48.85,116200.0,35.8359,36.0573,35.8285,36.0499,116200.0
2011-08-03 11:15:00,48.85,49.18,48.82,49.12,290600.0,36.0499,36.2934,36.0277,36.2491,290600.0
2011-08-03 11:20:00,49.09,49.12,48.83,48.94,78200.0,36.227,36.2491,36.0351,36.1163,78200.0
2011-08-03 11:25:00,48.96,49.01,48.87,48.96,69400.0,36.131,36.1679,36.0646,36.131,69400.0
2011-08-03 11:30:00,48.97,49.13,48.93,49.06,120400.0,36.1384,36.2565,36.1089,36.2048,120400.0
2011-08-03 11:35:00,49.06,49.19,48.99,49.07,57400.0,36.2048,36.3008,36.1532,36.2122,57400.0
2011-08-03 11:40:00,49.08,49.08,48.81,48.84,105800.0,36.2196,36.2196,36.0204,36.0425,105800.0
2011-08-03 11:45:00,48.83,48.92,48.79,48.92,113800.0,36.0351,36.1015,36.0056,36.1015,113800.0
2011-08-03 11:50:00,48.93,49.01,48.89,49.0,39600.0,36.1089,36.1679,36.0794,36.1606,39600.0
2011-08-03 11:55:00,49.01,49.09,48.87,48.88,44600.0,36.1679,36.227,36.0646,36.072,44600.0
2011-08-03 12:00:00,48.89,48.9,48.63,48.72,66800.0,36.0794,36.0868,35.8875,35.9539,66800.0
2011-08-03 12:05:00,48.71,48.73,48.63,48.69,44800.0,35.9466,35.9613,35.8875,35.9318,44800.0
2011-08-03 12:10:00,48.69,48.74,48.63,48.73,35800.0,35.9318,35.9687,35.8875,35.9613,35800.0
2011-08-03 12:15:00,48.75,48.75,48.49,48.55,64200.0,35.9761,35.9761,35.7842,35.8285,64200.0
2011-08-03 12:20:00,48.58,48.58,48.43,48.54,82000.0,35.8506,35.8506,35.7399,35.8211,82000.0
2011-08-03 12:25:00,48.54,48.57,48.49,48.54,135200.0,35.8211,35.8432,35.7842,35.8211,135200.0
2011-08-03 12:30:00,48.53,48.54,48.46,48.51,73400.0,35.8137,35.8211,35.7621,35.799,73400.0
2011-08-03 12:35:00,48.51,48.63,48.48,48.59,138000.0,35.799,35.8875,35.7768,35.858,138000.0
2011-08-03 12:40:00,48.6,48.6,48.48,48.52,250200.0,35.8654,35.8654,35.7768,35.8063,250200.0
2011-08-03 12:45:00,48.52,48.55,48.49,48.55,77200.0,35.8063,35.8285,35.7842,35.8285,77200.0
2011-08-03 12:50:00,48.55,48.58,48.45,48.48,248000.0,35.8285,35.8506,35.7547,35.7768,248000.0
2011-08-03 12:55:00,48.48,48.5,48.44,48.46,135400.0,35.7768,35.7916,35.7473,35.7621,135400.0
2011-08-03 13:00:00,48.46,48.47,48.3,48.32,82000.0,35.7621,35.7694,35.644,35.6587,82000.0
2011-08-03 13:05:00,48.32,48.38,48.29,48.33,58400.0,35.6587,35.703,35.6366,35.6661,58400.0
2011-08-03 13:10:00,48.33,48.42,48.29,48.39,47600.0,35.6661,35.7325,35.6366,35.7104,47600.0
2011-08-03 13:15:00,48.41,48.45,48.38,48.4,36200.0,35.7252,35.7547,35.703,35.7178,36200.0
2011-08-03 13:20:00,48.4,48.54,48.37,48.49,47400.0,35.7178,35.8211,35.6956,35.7842,47400.0
2011-08-03 13:25:00,48.49,48.55,48.45,48.54,103600.0,35.7842,35.8285,35.7547,35.8211,103600.0
2011-08-03 13:30:00,48.54,48.8,48.5,48.8,121800.0,35.8211,36.013,35.7916,36.013,121800.0
2011-08-03 13:35:00,48.79,48.9,48.7,48.88,66400.0,36.0056,36.0868,35.9392,36.072,66400.0
2011-08-03 13:40:00,48.88,49.04,48.84,48.93,115400.0,36.072,36.1901,36.0425,36.1089,115400.0
2011-08-03 13:45:00,48.94,49.1,48.89,48.94,106800.0,36.1163,36.2344,36.0794,36.1163,106800.0
2011-08-03 13:50:00,48.94,48.97,48.85,48.94,74000.0,36.1163,36.1384,36.0499,36.1163,74000.0
2011-08-03 13:55:00,48.93,48.97,48.8,48.85,81600.0,36.1089,36.1384,36.013,36.0499,81600.0
2011-08-03 14:00:00,48.88,48.99,48.85,48.96,121400.0,36.072,36.1532,36.0499,36.131,121400.0
2011-08-03 14:05:00,48.97,49.0,48.72,48.72,65800.0,36.1384,36.1606,35.9539,35.9539,65800.0
2011-08-03 14:10:00,48.74,48.94,48.74,48.94,52600.0,35.9687,36.1163,35.9687,36.1163,52600.0
2011-08-03 14:15:00,48.94,48.94,48.69,48.72,58600.0,36.1163,36.1163,35.9318,35.9539,58600.0
2011-08-03 14:20:00,48.71,48.85,48.63,48.8,56000.0,35.9466,36.0499,35.8875,36.013,56000.0
2011-08-03 14:25:00,48.8,48.83,48.6,48.65,73800.0,36.013,36.0351,35.8654,35.9023,73800.0
2011-08-03 14:30:00,48.66,48.73,48.59,48.63,65200.0,35.9097,35.9613,35.858,35.8875,65200.0
2011-08-03 14:35:00,48.65,48.68,48.59,48.66,58200.0,35.9023,35.9244,35.858,35.9097,58200.0
2011-08-03 14:40:00,48.67,48.8,48.67,48.72,72000.0,35.917,36.013,35.917,35.9539,72000.0
2011-08-03 14:45:00,48.74,48.79,48.64,48.77,73200.0,35.9687,36.0056,35.8949,35.9908,73200.0
2011-08-03 14:50:00,48.77,48.81,48.72,48.81,54400.0,35.9908,36.0204,35.9539,36.0204,54400.0
2011-08-03 14:55:00,48.81,48.92,48.74,48.85,57600.0,36.0204,36.1015,35.9687,36.0499,57600.0
2011-08-03 15:00:00,48.84,48.97,48.83,48.91,75800.0,36.0425,36.1384,36.0351,36.0942,75800.0
2011-08-03 15:05:00,48.92,48.93,48.69,48.69,98400.0,36.1015,36.1089,35.9318,35.9318,98400.0
2011-08-03 15:10:00,48.69,48.82,48.67,48.73,119800.0,35.9318,36.0277,35.917,35.9613,119800.0
2011-08-03 15:15:00,48.74,48.94,48.74,48.94,106000.0,35.9687,36.1163,35.9687,36.1163,106000.0
2011-08-03 15:20:00,48.93,49.06,48.88,49.01,122600.0,36.1089,36.2048,36.072,36.1679,122600.0
2011-08-03 15:25:00,49.02,49.05,48.92,48.94,91600.0,36.1753,36.1975,36.1015,36.1163,91600.0
2011-08-03 15:30:00,48.94,48.98,48.9,48.94,92400.0,36.1163,36.1458,36.0868,36.1163,92400.0
2011-08-03 15:35:00,48.94,49.06,48.88,49.03,118400.0,36.1163,36.2048,36.072,36.1827,118400.0
2011-08-03 15:40:00,49.04,49.16,48.99,49.08,154600.0,36.1901,36.2786,36.1532,36.2196,154600.0
2011-08-03 15:45:00,49.08,49.15,49.01,49.06,119200.0,36.2196,36.2713,36.1679,36.2048,119200.0
2011-08-03 15:50:00,49.07,49.18,49.06,49.11,161000.0,36.2122,36.2934,36.2048,36.2417,161000.0
2011-08-03 15:55:00,49.1,49.19,49.06,49.13,339400.0,36.2344,36.3008,36.2048,36.2565,339400.0
2011-08-04 09:30:00,48.49,48.49,48.14,48.27,165800.0,35.7842,35.7842,35.5259,35.6218,165800.0
2011-08-04 09:35:00,48.26,48.42,48.18,48.3,99000.0,35.6145,35.7325,35.5554,35.644,99000.0
2011-08-04 09:40:00,48.26,48.73,48.2,48.45,90000.0,35.6145,35.9613,35.5702,35.7547,90000.0
2011-08-04 09:45:00,48.45,48.49,48.13,48.13,122200.0,35.7547,35.7842,35.5185,35.5185,122200.0
2011-08-04 09:50:00,48.14,48.43,48.11,48.37,126600.0,35.5259,35.7399,35.5038,35.6956,126600.0
2011-08-04 09:55:00,48.39,48.63,48.37,48.55,84000.0,35.7104,35.8875,35.6956,35.8285,84000.0
2011-08-04 10:00:00,48.54,48.55,48.32,48.34,99200.0,35.8211,35.8285,35.6587,35.6735,99200.0
2011-08-04 10:05:00,48.34,48.4,48.17,48.21,115000.0,35.6735,35.7178,35.5481,35.5776,115000.0
2011-08-04 10:10:00,48.22,48.24,48.09,48.16,84200.0,35.585,35.5997,35.489,35.5407,84200.0
2011-08-04 10:15:00,48.15,48.15,47.98,48.01,150800.0,35.5333,35.5333,35.4078,35.43,150800.0
2011-08-04 10:20:00,47.97,48.1,47.95,48.0,137000.0,35.4005,35.4964,35.3857,35.4226,137000.0
2011-08-04 10:25:00,48.03,48.19,48.02,48.07,141800.0,35.4447,35.5628,35.4374,35.4743,141800.0
2011-08-04 10:30:00,48.07,48.19,48.03,48.03,119200.0,35.4743,35.5628,35.4447,35.4447,119200.0
2011-08-04 10:35:00,48.02,48.09,47.93,48.0,127200.0,35.4374,35.489,35.3709,35.4226,127200.0
2011-08-04 10:40:00,48.0,48.03,47.67,47.76,207000.0,35.4226,35.4447,35.1791,35.2455,207000.0
2011-08-04 10:45:00,47.74,47.75,47.56,47.74,188200.0,35.2307,35.2381,35.0979,35.2307,188200.0
2011-08-04 10:50:00,47.74,47.79,47.65,47.68,82800.0,35.2307,35.2676,35.1643,35.1864,82800.0
2011-08-04 10:55:00,47.68,47.7,47.47,47.51,198400.0,35.1864,35.2012,35.0315,35.061,198400.0
2011-08-04 11:00:00,47.52,47.55,47.4,47.51,210400.0,35.0684,35.0905,34.9798,35.061,210400.0
2011-08-04 11:05:00,47.51,47.54,47.45,47.46,130800.0,35.061,35.0831,35.0167,35.0241,130800.0
2011-08-04 11:10:00,47.46,47.49,47.3,47.43,113600.0,35.0241,35.0462,34.906,35.002,113600.0
2011-08-04 11:15:00,47.43,47.49,47.35,47.45,119200.0,35.002,35.0462,34.9429,35.0167,119200.0
2011-08-04 11:20:00,47.45,47.48,47.15,47.18,169400.0,35.0167,35.0389,34.7953,34.8175,169400.0
2011-08-04 11:25:00,47.2,47.38,47.19,47.19,156000.0,34.8322,34.9651,34.8248,34.8248,156000.0
2011-08-04 11:30:00,47.19,47.4,47.19,47.4,154400.0,34.8248,34.9798,34.8248,34.9798,154400.0
2011-08-04 11:35:00,47.4,47.45,47.32,47.42,33600.0,34.9798,35.0167,34.9208,34.9946,33600.0
2011-08-04 11:40:00,47.41,47.42,47.11,47.24,115600.0,34.9872,34.9946,34.7658,34.8617,115600.0
2011-08-04 11:45:00,47.24,47.25,46.85,46.99,266000.0,34.8617,34.8691,34.5739,34.6772,266000.0
2011-08-04 11:50:00,46.99,47.13,46.92,47.06,127800.0,34.6772,34.7806,34.6256,34.7289,127800.0
2011-08-04 11:55:00,47.07,47.16,47.0,47.1,91800.0,34.7363,34.8027,34.6846,34.7584,91800.0
2011-08-04 12:00:00,47.13,47.36,47.1,47.35,83600.0,34.7806,34.9503,34.7584,34.9429,83600.0
2011-08-04 12:05:00,47.37,47.45,47.32,47.42,249200.0,34.9577,35.0167,34.9208,34.9946,249200.0
2011-08-04 12:10:00,47.38,47.44,47.32,47.41,172800.0,34.9651,35.0093,34.9208,34.9872,172800.0
2011-08-04 12:15:00,47.4,47.42,47.29,47.35,99600.0,34.9798,34.9946,34.8986,34.9429,99600.0
2011-08-04 12:20:00,47.34,47.47,47.32,47.37,91000.0,34.9355,35.0315,34.9208,34.9577,91000.0
2011-08-04 12:25:00,47.35,47.51,47.26,47.45,73400.0,34.9429,35.061,34.8765,35.0167,73400.0
2011-08-04 12:30:00,47.45,47.68,47.44,47.66,97000.0,35.0167,35.1864,35.0093,35.1717,97000.0
2011-08-04 12:35:00,47.65,47.68,47.54,47.68,93200.0,35.1643,35.1864,35.0831,35.1864,93200.0
2011-08-04 12:40:00,47.67,47.75,47.67,47.71,97400.0,35.1791,35.2381,35.1791,35.2086,97400.0
2011-08-04 12:45:00,47.72,47.82,47.7,47.81,63200.0,35.216,35.2898,35.2012,35.2824,63200.0
2011-08-04 12:50:00,47.79,47.86,47.7,47.77,122200.0,35.2676,35.3193,35.2012,35.2529,122200.0
2011-08-04 12:55:00,47.77,47.83,47.63,47.63,68800.0,35.2529,35.2971,35.1495,35.1495,68800.0
2011-08-04 13:00:00,47.65,47.83,47.63,47.76,86000.0,35.1643,35.2971,35.1495,35.2455,86000.0
2011-08-04 13:05:00,47.76,47.83,47.72,47.77,59200.0,35.2455,35.2971,35.216,35.2529,59200.0
2011-08-04 13:10:00,47.77,47.81,47.59,47.67,73200.0,35.2529,35.2824,35.12,35.1791,73200.0
2011-08-04 13:15:00,47.67,47.77,47.61,47.72,39600.0,35.1791,35.2529,35.1348,35.216,39600.0
2011-08-04 13:20:00,47.71,47.86,47.7,47.76,88000.0,35.2086,35.3193,35.2012,35.2455,88000.0
2011-08-04 13:25:00,47.76,47.85,47.75,47.79,43600.0,35.2455,35.3119,35.2381,35.2676,43600.0
2011-08-04 13:30:00,47.8,47.85,47.74,47.74,57600.0,35.275,35.3119,35.2307,35.2307,57600.0
2011-08-04 13:35:00,47.76,47.77,47.67,47.72,61200.0,35.2455,35.2529,35.1791,35.216,61200.0
2011-08-04 13:40:00,47.72,47.77,47.58,47.61,53600.0,35.216,35.2529,35.1126,35.1348,53600.0
2011-08-04 13:45:00,47.6,47.6,47.5,47.52,83800.0,35.1274,35.1274,35.0536,35.0684,83800.0
2011-08-04 13:50:00,47.54,47.58,47.5,47.51,59600.0,35.0831,35.1126,35.0536,35.061,59600.0
2011-08-04 13:55:00,47.51,47.6,47.44,47.51,106400.0,35.061,35.1274,35.0093,35.061,106400.0
2011-08-04 14:00:00,47.53,47.57,47.3,47.41,199200.0,35.0758,35.1053,34.906,34.9872,199200.0
2011-08-04 14:05:00,47.4,47.48,47.33,47.4,72400.0,34.9798,35.0389,34.9282,34.9798,72400.0
2011-08-04 14:10:00,47.42,47.46,47.25,47.35,56200.0,34.9946,35.0241,34.8691,34.9429,56200.0
2011-08-04 14:15:00,47.34,47.45,47.18,47.24,122800.0,34.9355,35.0167,34.8175,34.8617,122800.0
2011-08-04 14:20:00,47.24,47.32,47.13,47.24,92400.0,34.8617,34.9208,34.7806,34.8617,92400.0
2011-08-04 14:25:00,47.21,47.22,47.04,47.15,96000.0,34.8396,34.847,34.7141,34.7953,96000.0
2011-08-04 14:30:00,47.13,47.35,47.07,47.33,87200.0,34.7806,34.9429,34.7363,34.9282,87200.0
2011-08-04 14:35:00,47.33,47.39,47.22,47.3,81400.0,34.9282,34.9724,34.847,34.906,81400.0
2011-08-04 14:40:00,47.32,47.42,47.28,47.33,65400.0,34.9208,34.9946,34.8913,34.9282,65400.0
2011-08-04 14:45:00,47.32,47.51,47.26,47.38,54800.0,34.9208,35.061,34.8765,34.9651,54800.0
2011-08-04 14:50:00,47.38,47.4,47.32,47.32,84800.0,34.9651,34.9798,34.9208,34.9208,84800.0
2011-08-04 14:55:00,47.32,47.32,47.13,47.17,79000.0,34.9208,34.9208,34.7806,34.8101,79000.0
2011-08-04 15:00:00,47.18,47.24,47.09,47.22,143400.0,34.8175,34.8617,34.751,34.847,143400.0
2011-08-04 15:05:00,47.22,47.36,47.21,47.32,136200.0,34.847,34.9503,34.8396,34.9208,136200.0
2011-08-04 15:10:00,47.33,47.37,47.19,47.19,95800.0,34.9282,34.9577,34.8248,34.8248,95800.0
2011-08-04 15:15:00,47.2,47.23,46.98,47.01,166200.0,34.8322,34.8544,34.6699,34.692,166200.0
2011-08-04 15:20:00,47.01,47.09,46.91,46.96,161400.0,34.692,34.751,34.6182,34.6551,161400.0
2011-08-04 15:25:00,46.96,46.99,46.66,46.68,329800.0,34.6551,34.6772,34.4337,34.4485,329800.0
2011-08-04 15:30:00,46.67,46.69,46.49,46.6,376400.0,34.4411,34.4559,34.3083,34.3894,376400.0
2011-08-04 15:35:00,46.6,46.8,46.49,46.71,199200.0,34.3894,34.537,34.3083,34.4706,199200.0
2011-08-04 15:40:00,46.71,46.72,46.34,46.41,268400.0,34.4706,34.478,34.1976,34.2492,268400.0
2011-08-04 15:45:00,46.4,46.56,46.36,46.46,426800.0,34.2418,34.3599,34.2123,34.2861,426800.0
2011-08-04 15:50:00,46.48,46.94,46.35,46.5,577400.0,34.3009,34.6403,34.2049,34.3156,577400.0
2011-08-04 15:55:00,46.51,46.57,46.37,46.4,659800.0,34.323,34.3673,34.2197,34.2418,659800.0
2011-08-05 09:30:00,47.0,47.14,46.42,46.64,294000.0,34.6846,34.7879,34.2566,34.419,294000.0
2011-08-05 09:35:00,46.66,46.71,46.4,46.57,344400.0,34.4337,34.4706,34.2418,34.3673,344400.0
2011-08-05 09:40:00,46.55,46.6,46.4,46.45,179800.0,34.3525,34.3894,34.2418,34.2787,179800.0
2011-08-05 09:45:00,46.46,46.53,46.1,46.13,242800.0,34.2861,34.3378,34.0205,34.0426,242800.0
2011-08-05 09:50:00,46.13,46.25,45.38,45.49,283400.0,34.0426,34.1311,33.4891,33.5703,283400.0
2011-08-05 09:55:00,45.45,45.91,45.41,45.71,231000.0,33.5408,33.8802,33.5113,33.7326,231000.0
2011-08-05 10:00:00,45.71,45.87,45.5,45.85,197200.0,33.7326,33.8507,33.5777,33.836,197200.0
2011-08-05 10:05:00,45.83,46.24,45.75,46.19,263600.0,33.8212,34.1238,33.7622,34.0869,263600.0
2011-08-05 10:10:00,46.21,46.23,45.81,46.02,128000.0,34.1016,34.1164,33.8064,33.9614,128000.0
2011-08-05 10:15:00,46.02,46.48,45.99,46.39,124400.0,33.9614,34.3009,33.9393,34.2345,124400.0
2011-08-05 10:20:00,46.42,46.55,46.32,46.52,104800.0,34.2566,34.3525,34.1828,34.3304,104800.0
2011-08-05 10:25:00,46.49,46.6,46.28,46.33,106000.0,34.3083,34.3894,34.1533,34.1902,106000.0
2011-08-05 10:30:00,46.29,46.34,45.94,46.13,173200.0,34.1607,34.1976,33.9024,34.0426,173200.0
2011-08-05 10:35:00,46.13,46.27,45.94,46.2,72000.0,34.0426,34.1459,33.9024,34.0942,72000.0
2011-08-05 10:40:00,46.2,46.23,45.89,45.94,67800.0,34.0942,34.1164,33.8655,33.9024,67800.0
2011-08-05 10:45:00,45.93,45.93,45.67,45.85,94200.0,33.895,33.895,33.7031,33.836,94200.0
2011-08-05 10:50:00,45.9,46.05,45.83,45.87,90600.0,33.8729,33.9836,33.8212,33.8507,90600.0
2011-08-05 10:55:00,45.91,46.19,45.68,46.19,199000.0,33.8802,34.0869,33.7105,34.0869,199000.0
2011-08-05 11:00:00,46.2,46.2,45.95,46.04,164000.0,34.0942,34.0942,33.9098,33.9762,164000.0
2011-08-05 11:05:00,46.03,46.12,45.91,45.93,153800.0,33.9688,34.0352,33.8802,33.895,153800.0
2011-08-05 11:10:00,45.94,45.98,45.77,45.82,84600.0,33.9024,33.9319,33.7769,33.8138,84600.0
2011-08-05 11:15:00,45.83,45.9,45.61,45.72,94000.0,33.8212,33.8729,33.6588,33.74,94000.0
2011-08-05 11:20:00,45.71,45.79,45.5,45.79,81200.0,33.7326,33.7917,33.5777,33.7917,81200.0
2011-08-05 11:25:00,45.76,46.31,45.72,45.79,153000.0,33.7695,34.1754,33.74,33.7917,153000.0
2011-08-05 11:30:00,45.79,45.99,45.68,45.91,189200.0,33.7917,33.9393,33.7105,33.8802,189200.0
2011-08-05 11:35:00,45.93,45.96,45.63,45.71,142400.0,33.895,33.9171,33.6736,33.7326,142400.0
2011-08-05 11:40:00,45.68,45.87,45.56,45.85,74600.0,33.7105,33.8507,33.6219,33.836,74600.0
2011-08-05 11:45:00,45.84,45.85,45.42,45.46,140600.0,33.8286,33.836,33.5186,33.5482,140600.0
2011-08-05 11:50:00,45.45,45.49,45.34,45.36,126600.0,33.5408,33.5703,33.4596,33.4744,126600.0
2011-08-05 11:55:00,45.35,45.35,44.88,45.12,282000.0,33.467,33.467,33.1201,33.2972,282000.0
2011-08-05 12:00:00,45.12,45.26,44.95,45.02,184000.0,33.2972,33.4006,33.1718,33.2234,184000.0
2011-08-05 12:05:00,45.04,45.18,44.94,45.07,220800.0,33.2382,33.3415,33.1644,33.2603,220800.0
2011-08-05 12:10:00,45.11,45.53,45.07,45.43,281400.0,33.2899,33.5998,33.2603,33.526,281400.0
2011-08-05 12:15:00,45.44,46.01,45.44,45.74,169400.0,33.5334,33.954,33.5334,33.7548,169400.0
2011-08-05 12:20:00,45.73,45.78,45.52,45.65,253800.0,33.7474,33.7843,33.5924,33.6884,253800.0
2011-08-05 12:25:00,45.64,45.82,45.51,45.52,215800.0,33.681,33.8138,33.585,33.5924,215800.0
2011-08-05 12:30:00,45.55,45.82,45.47,45.78,113400.0,33.6146,33.8138,33.5555,33.7843,113400.0
2011-08-05 12:35:00,45.8,46.19,45.79,46.09,120000.0,33.7991,34.0869,33.7917,34.0131,120000.0
2011-08-05 12:40:00,46.12,46.44,45.98,46.4,210200.0,34.0352,34.2714,33.9319,34.2418,210200.0
2011-08-05 12:45:00,46.4,46.89,46.17,46.89,218800.0,34.2418,34.6034,34.0721,34.6034,218800.0
2011-08-05 12:50:00,46.83,47.0,46.52,46.62,221000.0,34.5592,34.6846,34.3304,34.4042,221000.0
2011-08-05 12:55:00,46.62,46.77,46.58,46.63,185600.0,34.4042,34.5149,34.3747,34.4116,185600.0
2011-08-05 13:00:00,46.6,46.79,46.27,46.31,140000.0,34.3894,34.5297,34.1459,34.1754,140000.0
2011-08-05 13:05:00,46.24,46.59,46.16,46.48,180200.0,34.1238,34.3821,34.0647,34.3009,180200.0
2011-08-05 13:10:00,46.47,46.71,46.41,46.6,104200.0,34.2935,34.4706,34.2492,34.3894,104200.0
2011-08-05 13:15:00,46.65,46.88,46.6,46.88,99600.0,34.4263,34.5961,34.3894,34.5961,99600.0
2011-08-05 13:20:00,46.88,46.98,46.8,46.8,174000.0,34.5961,34.6699,34.537,34.537,174000.0
2011-08-05 13:25:00,46.81,46.84,46.72,46.76,136200.0,34.5444,34.5666,34.478,34.5075,136200.0
2011-08-05 13:30:00,46.76,46.88,46.71,46.73,135400.0,34.5075,34.5961,34.4706,34.4854,135400.0
2011-08-05 13:35:00,46.74,46.75,46.63,46.72,66800.0,34.4928,34.5001,34.4116,34.478,66800.0
2011-08-05 13:40:00,46.68,46.85,46.6,46.77,122000.0,34.4485,34.5739,34.3894,34.5149,122000.0
2011-08-05 13:45:00,46.77,46.94,46.62,46.94,87000.0,34.5149,34.6403,34.4042,34.6403,87000.0
2011-08-05 13:50:00,46.93,47.16,46.87,47.08,225400.0,34.633,34.8027,34.5887,34.7437,225400.0
2011-08-05 13:55:00,47.07,47.13,46.95,46.99,198800.0,34.7363,34.7806,34.6477,34.6772,198800.0
2011-08-05 14:00:00,46.99,47.08,46.86,46.92,97800.0,34.6772,34.7437,34.5813,34.6256,97800.0
2011-08-05 14:05:00,46.92,46.97,46.69,46.71,71200.0,34.6256,34.6625,34.4559,34.4706,71200.0
2011-08-05 14:10:00,46.68,46.87,46.51,46.87,109200.0,34.4485,34.5887,34.323,34.5887,109200.0
2011-08-05 14:15:00,46.82,46.84,46.74,46.79,57800.0,34.5518,34.5666,34.4928,34.5297,57800.0
2011-08-05 14:20:00,46.8,46.97,46.75,46.84,65800.0,34.537,34.6625,34.5001,34.5666,65800.0
2011-08-05 14:25:00,46.85,46.85,46.71,46.74,77000.0,34.5739,34.5739,34.4706,34.4928,77000.0
2011-08-05 14:30:00,46.73,46.8,46.69,46.7,87000.0,34.4854,34.537,34.4559,34.4632,87000.0
2011-08-05 14:35:00,46.7,46.89,46.67,46.88,89200.0,34.4632,34.6034,34.4411,34.5961,89200.0
2011-08-05 14:40:00,46.89,46.9,46.68,46.73,129000.0,34.6034,34.6108,34.4485,34.4854,129000.0
2011-08-05 14:45:00,46.74,46.74,46.58,46.59,83400.0,34.4928,34.4928,34.3747,34.3821,83400.0
2011-08-05 14:50:00,46.57,46.6,46.32,46.48,125800.0,34.3673,34.3894,34.1828,34.3009,125800.0
2011-08-05 14:55:00,46.47,46.52,46.33,46.48,136800.0,34.2935,34.3304,34.1902,34.3009,136800.0
2011-08-05 15:00:00,46.46,46.56,46.2,46.24,98200.0,34.2861,34.3599,34.0942,34.1238,98200.0
2011-08-05 15:05:00,46.24,46.24,45.84,45.94,148400.0,34.1238,34.1238,33.8286,33.9024,148400.0
2011-08-05 15:10:00,45.95,46.3,45.86,46.15,167200.0,33.9098,34.168,33.8433,34.0574,167200.0
2011-08-05 15:15:00,46.17,46.3,46.08,46.11,78000.0,34.0721,34.168,34.0057,34.0278,78000.0
2011-08-05 15:20:00,46.1,46.33,46.08,46.15,198600.0,34.0205,34.1902,34.0057,34.0574,198600.0
2011-08-05 15:25:00,46.16,46.25,45.83,45.85,168800.0,34.0647,34.1311,33.8212,33.836,168800.0
2011-08-05 15:30:00,45.85,46.03,45.84,46.02,245200.0,33.836,33.9688,33.8286,33.9614,245200.0
2011-08-05 15:35:00,46.02,46.4,46.0,46.38,123600.0,33.9614,34.2418,33.9467,34.2271,123600.0
2011-08-05 15:40:00,46.38,46.49,46.31,46.42,172200.0,34.2271,34.3083,34.1754,34.2566,172200.0
2011-08-05 15:45:00,46.39,46.42,46.12,46.19,150800.0,34.2345,34.2566,34.0352,34.0869,150800.0
2011-08-05 15:50:00,46.2,46.29,46.08,46.29,118400.0,34.0942,34.1607,34.0057,34.1607,118400.0
2011-08-05 15:55:00,46.31,46.37,46.22,46.23,336400.0,34.1754,34.2197,34.109,34.1164,336400.0
2011-08-08 09:30:00,44.66,44.93,44.31,44.93,368800.0,32.9578,33.157,32.6995,33.157,368800.0
2011-08-08 09:35:00,44.93,45.19,44.79,45.13,398400.0,33.157,33.3489,33.0537,33.3046,398400.0
2011-08-08 09:40:00,45.1,45.26,45.0,45.19,302200.0,33.2825,33.4006,33.2087,33.3489,302200.0
2011-08-08 09:45:00,45.22,45.22,44.97,45.0,160000.0,33.371,33.371,33.1865,33.2087,160000.0
2011-08-08 09:50:00,45.0,45.29,44.9,45.03,188000.0,33.2087,33.4227,33.1349,33.2308,188000.0
2011-08-08 09:55:00,45.08,45.37,44.73,45.18,230000.0,33.2677,33.4817,33.0094,33.3415,230000.0
2011-08-08 10:00:00,45.2,45.44,45.09,45.13,170800.0,33.3563,33.5334,33.2751,33.3046,170800.0
2011-08-08 10:05:00,45.12,45.27,45.04,45.24,99400.0,33.2972,33.4079,33.2382,33.3858,99400.0
2011-08-08 10:10:00,45.21,45.27,44.99,45.0,69200.0,33.3637,33.4079,33.2013,33.2087,69200.0
2011-08-08 10:15:00,45.0,45.06,44.74,44.91,224800.0,33.2087,33.253,33.0168,33.1423,224800.0
2011-08-08 10:20:00,44.9,44.94,44.76,44.82,118400.0,33.1349,33.1644,33.0316,33.0758,118400.0
2011-08-08 10:25:00,44.83,44.94,44.67,44.69,266000.0,33.0832,33.1644,32.9652,32.9799,266000.0
2011-08-08 10:30:00,44.69,44.96,44.61,44.74,197400.0,32.9799,33.1792,32.9209,33.0168,197400.0
2011-08-08 10:35:00,44.73,44.76,44.5,44.73,206600.0,33.0094,33.0316,32.8397,33.0094,206600.0
2011-08-08 10:40:00,44.73,44.91,44.64,44.8,173400.0,33.0094,33.1423,32.943,33.0611,173400.0
2011-08-08 10:45:00,44.81,44.94,44.61,44.91,228400.0,33.0685,33.1644,32.9209,33.1423,228400.0
2011-08-08 10:50:00,44.9,44.92,44.69,44.71,205800.0,33.1349,33.1496,32.9799,32.9947,205800.0
2011-08-08 10:55:00,44.73,44.75,44.5,44.62,233400.0,33.0094,33.0242,32.8397,32.9283,233400.0
2011-08-08 11:00:00,44.57,44.69,44.46,44.68,192200.0,32.8914,32.9799,32.8102,32.9725,192200.0
2011-08-08 11:05:00,44.67,45.12,44.66,45.08,177000.0,32.9652,33.2972,32.9578,33.2677,177000.0
2011-08-08 11:10:00,45.08,45.33,44.99,45.12,128400.0,33.2677,33.4522,33.2013,33.2972,128400.0
2011-08-08 11:15:00,45.13,45.15,44.86,44.91,247800.0,33.3046,33.3194,33.1054,33.1423,247800.0
2011-08-08 11:20:00,44.9,44.91,44.68,44.74,131000.0,33.1349,33.1423,32.9725,33.0168,131000.0
2011-08-08 11:25:00,44.72,44.89,44.65,44.82,92800.0,33.0021,33.1275,32.9504,33.0758,92800.0
2011-08-08 11:30:00,44.82,44.83,44.6,44.73,96000.0,33.0758,33.0832,32.9135,33.0094,96000.0
2011-08-08 11:35:00,44.74,44.74,44.57,44.65,120400.0,33.0168,33.0168,32.8914,32.9504,120400.0
2011-08-08 11:40:00,44.63,44.76,44.5,44.58,126400.0,32.9356,33.0316,32.8397,32.8987,126400.0
2011-08-08 11:45:00,44.62,44.76,44.48,44.74,105800.0,32.9283,33.0316,32.8249,33.0168,105800.0
2011-08-08 11:50:00,44.77,44.91,44.77,44.91,209800.0,33.039,33.1423,33.039,33.1423,209800.0
2011-08-08 11:55:00,44.91,44.95,44.83,44.85,168000.0,33.1423,33.1718,33.0832,33.098,168000.0
2011-08-08 12:00:00,44.86,44.87,44.64,44.64,130800.0,33.1054,33.1127,32.943,32.943,130800.0
2011-08-08 12:05:00,44.66,44.76,44.52,44.76,100200.0,32.9578,33.0316,32.8545,33.0316,100200.0
2011-08-08 12:10:00,44.74,44.88,44.71,44.77,99800.0,33.0168,33.1201,32.9947,33.039,99800.0
2011-08-08 12:15:00,44.77,44.8,44.52,44.52,88800.0,33.039,33.0611,32.8545,32.8545,88800.0
2011-08-08 12:20:00,44.52,44.74,44.47,44.72,122000.0,32.8545,33.0168,32.8176,33.0021,122000.0
2011-08-08 12:25:00,44.69,44.69,44.49,44.54,55600.0,32.9799,32.9799,32.8323,32.8692,55600.0
2011-08-08 12:30:00,44.56,44.63,44.51,44.6,46400.0,32.884,32.9356,32.8471,32.9135,46400.0
2011-08-08 12:35:00,44.63,44.72,44.6,44.66,95000.0,32.9356,33.0021,32.9135,32.9578,95000.0
2011-08-08 12:40:00,44.66,44.96,44.63,44.83,85800.0,32.9578,33.1792,32.9356,33.0832,85800.0
2011-08-08 12:45:00,44.84,45.08,44.8,45.04,143400.0,33.0906,33.2677,33.0611,33.2382,143400.0
2011-08-08 12:50:00,45.03,45.08,44.97,45.01,113800.0,33.2308,33.2677,33.1865,33.2161,113800.0
2011-08-08 12:55:00,45.01,45.1,44.97,44.98,90600.0,33.2161,33.2825,33.1865,33.1939,90600.0
2011-08-08 13:00:00,44.98,45.12,44.97,44.98,68400.0,33.1939,33.2972,33.1865,33.1939,68400.0
2011-08-08 13:05:00,44.97,45.05,44.9,44.92,162200.0,33.1865,33.2456,33.1349,33.1496,162200.0
2011-08-08 13:10:00,44.9,44.97,44.74,44.78,69000.0,33.1349,33.1865,33.0168,33.0463,69000.0
2011-08-08 13:15:00,44.77,44.91,44.72,44.83,94000.0,33.039,33.1423,33.0021,33.0832,94000.0
2011-08-08 13:20:00,44.84,45.02,44.77,44.95,82600.0,33.0906,33.2234,33.039,33.1718,82600.0
2011-08-08 13:25:00,44.92,44.99,44.85,44.85,66600.0,33.1496,33.2013,33.098,33.098,66600.0
2011-08-08 13:30:00,44.85,44.87,44.71,44.81,118000.0,33.098,33.1127,32.9947,33.0685,118000.0
2011-08-08 13:35:00,44.82,44.84,44.52,44.54,173800.0,33.0758,33.0906,32.8545,32.8692,173800.0
2011-08-08 13:40:00,44.54,44.66,44.45,44.58,106600.0,32.8692,32.9578,32.8028,32.8987,106600.0
2011-08-08 13:45:00,44.6,44.64,44.38,44.54,111000.0,32.9135,32.943,32.7511,32.8692,111000.0
2011-08-08 13:50:00,44.54,44.77,44.41,44.6,120000.0,32.8692,33.039,32.7733,32.9135,120000.0
2011-08-08 13:55:00,44.63,44.7,44.27,44.31,165000.0,32.9356,32.9873,32.67,32.6995,165000.0
2011-08-08 14:00:00,44.32,44.68,44.25,44.58,162000.0,32.7069,32.9725,32.6552,32.8987,162000.0
2011-08-08 14:05:00,44.62,44.63,44.26,44.37,161400.0,32.9283,32.9356,32.6626,32.7438,161400.0
2011-08-08 14:10:00,44.37,44.59,44.25,44.29,103400.0,32.7438,32.9061,32.6552,32.6847,103400.0
2011-08-08 14:15:00,44.28,44.35,44.11,44.35,132800.0,32.6773,32.729,32.5519,32.729,132800.0
2011-08-08 14:20:00,44.33,44.41,43.85,43.93,187800.0,32.7142,32.7733,32.36,32.4191,187800.0
2011-08-08 14:25:00,43.96,44.16,43.63,44.08,269800.0,32.4412,32.5888,32.1977,32.5298,269800.0
2011-08-08 14:30:00,44.07,44.56,43.95,44.51,206400.0,32.5224,32.884,32.4338,32.8471,206400.0
2011-08-08 14:35:00,44.5,44.62,44.15,44.26,157800.0,32.8397,32.9283,32.5814,32.6626,157800.0
2011-08-08 14:40:00,44.22,44.48,44.15,44.41,108800.0,32.6331,32.8249,32.5814,32.7733,108800.0
2011-08-08 14:45:00,44.38,44.44,43.99,44.12,147400.0,32.7511,32.7954,32.4633,32.5593,147400.0
2011-08-08 14:50:00,44.13,44.3,44.1,44.25,88600.0,32.5666,32.6921,32.5445,32.6552,88600.0
2011-08-08 14:55:00,44.26,44.26,43.95,44.1,210800.0,32.6626,32.6626,32.4338,32.5445,210800.0
2011-08-08 15:00:00,44.1,44.26,44.04,44.25,130800.0,32.5445,32.6626,32.5002,32.6552,130800.0
2011-08-08 15:05:00,44.26,44.57,44.13,44.51,108800.0,32.6626,32.8914,32.5666,32.8471,108800.0
2011-08-08 15:10:00,44.52,44.73,44.34,44.69,135400.0,32.8545,33.0094,32.7216,32.9799,135400.0
2011-08-08 15:15:00,44.68,45.01,44.52,44.83,345000.0,32.9725,33.2161,32.8545,33.0832,345000.0
2011-08-08 15:20:00,44.83,44.92,44.65,44.87,188800.0,33.0832,33.1496,32.9504,33.1127,188800.0
2011-08-08 15:25:00,44.83,44.83,44.31,44.34,159600.0,33.0832,33.0832,32.6995,32.7216,159600.0
2011-08-08 15:30:00,44.32,44.45,44.03,44.17,242600.0,32.7069,32.8028,32.4929,32.5962,242600.0
2011-08-08 15:35:00,44.2,44.25,44.06,44.19,293000.0,32.6183,32.6552,32.515,32.6109,293000.0
2011-08-08 15:40:00,44.2,44.27,44.01,44.02,262200.0,32.6183,32.67,32.4781,32.4855,262200.0
2011-08-08 15:45:00,44.0,44.03,43.71,43.83,528400.0,32.4707,32.4929,32.2567,32.3453,528400.0
2011-08-08 15:50:00,43.81,44.18,43.72,44.01,392200.0,32.3305,32.6035,32.2641,32.4781,392200.0
2011-08-08 15:55:00,43.99,43.99,43.68,43.73,503200.0,32.4633,32.4633,32.2346,32.2715,503200.0
2011-08-09 09:30:00,44.6,44.65,44.32,44.42,355400.0,32.9135,32.9504,32.7069,32.7807,355400.0
2011-08-09 09:35:00,44.44,44.65,43.93,43.93,308200.0,32.7954,32.9504,32.4191,32.4191,308200.0
2011-08-09 09:40:00,43.93,44.04,43.5,43.6,327800.0,32.4191,32.5002,32.1017,32.1755,327800.0
2011-08-09 09:45:00,43.6,44.01,43.56,43.89,234600.0,32.1755,32.4781,32.146,32.3895,234600.0
2011-08-09 09:50:00,43.85,44.39,43.84,44.3,193000.0,32.36,32.7585,32.3526,32.6921,193000.0
2011-08-09 09:55:00,44.24,44.82,44.24,44.66,243200.0,32.6478,33.0758,32.6478,32.9578,243200.0
2011-08-09 10:00:00,44.62,44.97,44.55,44.81,305600.0,32.9283,33.1865,32.8766,33.0685,305600.0
2011-08-09 10:05:00,44.85,45.0,44.46,44.59,218600.0,33.098,33.2087,32.8102,32.9061,218600.0
2011-08-09 10:10:00,44.57,45.13,44.54,45.06,248200.0,32.8914,33.3046,32.8692,33.253,248200.0
2011-08-09 10:15:00,45.08,45.18,44.77,44.94,252000.0,33.2677,33.3415,33.039,33.1644,252000.0
2011-08-09 10:20:00,44.92,44.96,44.77,44.82,138600.0,33.1496,33.1792,33.039,33.0758,138600.0
2011-08-09 10:25:00,44.85,45.22,44.84,45.18,201400.0,33.098,33.371,33.0906,33.3415,201400.0
2011-08-09 10:30:00,45.2,45.26,45.0,45.13,181000.0,33.3563,33.4006,33.2087,33.3046,181000.0
2011-08-09 10:35:00,45.1,45.15,44.99,45.02,118400.0,33.2825,33.3194,33.2013,33.2234,118400.0
2011-08-09 10:40:00,44.99,45.09,44.89,45.03,110200.0,33.2013,33.2751,33.1275,33.2308,110200.0
2011-08-09 10:45:00,44.99,45.36,44.99,45.26,100600.0,33.2013,33.4744,33.2013,33.4006,100600.0
2011-08-09 10:50:00,45.27,45.38,45.06,45.17,96200.0,33.4079,33.4891,33.253,33.3341,96200.0
2011-08-09 10:55:00,45.19,45.27,45.03,45.1,67400.0,33.3489,33.4079,33.2308,33.2825,67400.0
2011-08-09 11:00:00,45.06,45.08,44.77,44.8,92600.0,33.253,33.2677,33.039,33.0611,92600.0
2011-08-09 11:05:00,44.8,44.98,44.76,44.85,71000.0,33.0611,33.1939,33.0316,33.098,71000.0
2011-08-09 11:10:00,44.85,44.86,44.65,44.82,74600.0,33.098,33.1054,32.9504,33.0758,74600.0
2011-08-09 11:15:00,44.84,44.99,44.84,44.95,65800.0,33.0906,33.2013,33.0906,33.1718,65800.0
2011-08-09 11:20:00,44.91,44.96,44.85,44.87,90800.0,33.1423,33.1792,33.098,33.1127,90800.0
2011-08-09 11:25:00,44.87,45.07,44.87,45.06,78800.0,33.1127,33.2603,33.1127,33.253,78800.0
2011-08-09 11:30:00,45.06,45.1,44.97,45.01,78200.0,33.253,33.2825,33.1865,33.2161,78200.0
2011-08-09 11:35:00,45.0,45.1,44.94,44.99,95000.0,33.2087,33.2825,33.1644,33.2013,95000.0
2011-08-09 11:40:00,44.97,45.01,44.88,45.0,68000.0,33.1865,33.2161,33.1201,33.2087,68000.0
2011-08-09 11:45:00,45.01,45.06,44.92,44.93,79400.0,33.2161,33.253,33.1496,33.157,79400.0
2011-08-09 11:50:00,44.94,45.1,44.93,45.06,56200.0,33.1644,33.2825,33.157,33.253,56200.0
2011-08-09 11:55:00,45.08,45.24,45.07,45.13,101200.0,33.2677,33.3858,33.2603,33.3046,101200.0
2011-08-09 12:00:00,45.17,45.26,45.12,45.13,83200.0,33.3341,33.4006,33.2972,33.3046,83200.0
2011-08-09 12:05:00,45.15,45.25,45.07,45.17,71600.0,33.3194,33.3932,33.2603,33.3341,71600.0
2011-08-09 12:10:00,45.17,45.21,45.09,45.16,55800.0,33.3341,33.3637,33.2751,33.3268,55800.0
2011-08-09 12:15:00,45.18,45.19,45.09,45.12,53800.0,33.3415,33.3489,33.2751,33.2972,53800.0
2011-08-09 12:20:00,45.13,45.17,45.06,45.1,115200.0,33.3046,33.3341,33.253,33.2825,115200.0
2011-08-09 12:25:00,45.1,45.1,44.93,44.97,98200.0,33.2825,33.2825,33.157,33.1865,98200.0
2011-08-09 12:30:00,44.98,45.02,44.91,44.96,77000.0,33.1939,33.2234,33.1423,33.1792,77000.0
2011-08-09 12:35:00,44.96,45.09,44.95,45.04,59400.0,33.1792,33.2751,33.1718,33.2382,59400.0
2011-08-09 12:40:00,45.05,45.07,44.98,44.99,50000.0,33.2456,33.2603,33.1939,33.2013,50000.0
2011-08-09 12:45:00,44.99,45.02,44.91,44.91,59600.0,33.2013,33.2234,33.1423,33.1423,59600.0
2011-08-09 12:50:00,44.9,44.99,44.85,44.99,95800.0,33.1349,33.2013,33.098,33.2013,95800.0
2011-08-09 12:55:00,45.01,45.02,44.85,44.86,73200.0,33.2161,33.2234,33.098,33.1054,73200.0
2011-08-09 13:00:00,44.86,44.87,44.72,44.77,85400.0,33.1054,33.1127,33.0021,33.039,85400.0
2011-08-09 13:05:00,44.78,44.91,44.74,44.86,52200.0,33.0463,33.1423,33.0168,33.1054,52200.0
2011-08-09 13:10:00,44.86,44.96,44.82,44.93,49200.0,33.1054,33.1792,33.0758,33.157,49200.0
2011-08-09 13:15:00,44.95,44.96,44.85,44.85,39600.0,33.1718,33.1792,33.098,33.098,39600.0
2011-08-09 13:20:00,44.85,44.91,44.81,44.83,37600.0,33.098,33.1423,33.0685,33.0832,37600.0
2011-08-09 13:25:00,44.83,44.88,44.79,44.8,49400.0,33.0832,33.1201,33.0537,33.0611,49400.0
2011-08-09 13:30:00,44.8,44.85,44.67,44.69,78200.0,33.0611,33.098,32.9652,32.9799,78200.0
2011-08-09 13:35:00,44.69,44.71,44.62,44.63,102800.0,32.9799,32.9947,32.9283,32.9356,102800.0
2011-08-09 13:40:00,44.63,44.73,44.6,44.71,54000.0,32.9356,33.0094,32.9135,32.9947,54000.0
2011-08-09 13:45:00,44.71,44.71,44.5,44.53,53600.0,32.9947,32.9947,32.8397,32.8618,53600.0
2011-08-09 13:50:00,44.55,44.6,44.35,44.36,71800.0,32.8766,32.9135,32.729,32.7364,71800.0
2011-08-09 13:55:00,44.36,44.56,44.27,44.49,73800.0,32.7364,32.884,32.67,32.8323,73800.0
2011-08-09 14:00:00,44.49,44.65,44.46,44.47,145600.0,32.8323,32.9504,32.8102,32.8176,145600.0
2011-08-09 14:05:00,44.46,44.51,44.37,44.47,70000.0,32.8102,32.8471,32.7438,32.8176,70000.0
2011-08-09 14:10:00,44.46,44.6,44.45,44.49,63000.0,32.8102,32.9135,32.8028,32.8323,63000.0
2011-08-09 14:15:00,44.49,44.9,44.29,44.37,209400.0,32.8323,33.1349,32.6847,32.7438,209400.0
2011-08-09 14:20:00,44.38,44.43,43.61,43.8,293600.0,32.7511,32.788,32.1829,32.3231,293600.0
2011-08-09 14:25:00,43.84,44.35,43.81,44.22,284600.0,32.3526,32.729,32.3305,32.6331,284600.0
2011-08-09 14:30:00,44.23,44.26,43.92,44.01,154400.0,32.6404,32.6626,32.4117,32.4781,154400.0
2011-08-09 14:35:00,43.99,44.09,43.58,43.63,193400.0,32.4633,32.5371,32.1608,32.1977,193400.0
2011-08-09 14:40:00,43.64,43.64,42.88,43.01,341400.0,32.205,32.205,31.6442,31.7401,341400.0
2011-08-09 14:45:00,42.99,43.83,42.93,43.6,235600.0,31.7254,32.3453,31.6811,32.1755,235600.0
2011-08-09 14:50:00,43.6,44.13,43.58,43.95,230400.0,32.1755,32.5666,32.1608,32.4338,230400.0
2011-08-09 14:55:00,43.95,44.04,43.66,43.75,141600.0,32.4338,32.5002,32.2198,32.2862,141600.0
2011-08-09 15:00:00,43.74,44.03,43.47,43.92,241000.0,32.2788,32.4929,32.0796,32.4117,241000.0
2011-08-09 15:05:00,43.92,44.06,43.81,43.94,184000.0,32.4117,32.515,32.3305,32.4264,184000.0
2011-08-09 15:10:00,43.95,44.68,43.91,44.58,321800.0,32.4338,32.9725,32.4043,32.8987,321800.0
2011-08-09 15:15:00,44.53,44.93,44.5,44.63,170800.0,32.8618,33.157,32.8397,32.9356,170800.0
2011-08-09 15:20:00,44.63,44.7,44.38,44.57,154000.0,32.9356,32.9873,32.7511,32.8914,154000.0
2011-08-09 15:25:00,44.58,44.8,44.46,44.7,196200.0,32.8987,33.0611,32.8102,32.9873,196200.0
2011-08-09 15:30:00,44.72,44.77,44.43,44.6,201800.0,33.0021,33.039,32.788,32.9135,201800.0
2011-08-09 15:35:00,44.6,44.73,44.44,44.71,184000.0,32.9135,33.0094,32.7954,32.9947,184000.0
2011-08-09 15:40:00,44.7,45.17,44.66,45.06,216200.0,32.9873,33.3341,32.9578,33.253,216200.0
2011-08-09 15:45:00,45.09,45.42,44.99,45.35,218200.0,33.2751,33.5186,33.2013,33.467,218200.0
2011-08-09 15:50:00,45.35,45.6,45.26,45.52,348200.0,33.467,33.6515,33.4006,33.5924,348200.0
2011-08-09 15:55:00,45.52,45.95,45.5,45.95,678600.0,33.5924,33.9098,33.5777,33.9098,678600.0
2011-08-10 09:30:00,45.34,45.35,44.84,44.99,240200.0,33.4596,33.467,33.0906,33.2013,240200.0
2011-08-10 09:35:00,44.92,45.17,44.73,45.17,226400.0,33.1496,33.3341,33.0094,33.3341,226400.0
2011-08-10 09:40:00,45.21,45.56,45.0,45.55,124600.0,33.3637,33.6219,33.2087,33.6146,124600.0
2011-08-10 09:45:00,45.58,45.59,45.23,45.24,123800.0,33.6367,33.6441,33.3784,33.3858,123800.0
2011-08-10 09:50:00,45.24,45.32,44.79,44.92,189400.0,33.3858,33.4448,33.0537,33.1496,189400.0
2011-08-10 09:55:00,44.89,45.17,44.69,44.82,153400.0,33.1275,33.3341,32.9799,33.0758,153400.0
2011-08-10 10:00:00,44.8,44.98,44.55,44.88,206400.0,33.0611,33.1939,32.8766,33.1201,206400.0
2011-08-10 10:05:00,44.88,45.13,44.71,44.71,180000.0,33.1201,33.3046,32.9947,32.9947,180000.0
2011-08-10 10:10:00,44.68,44.68,44.27,44.58,132800.0,32.9725,32.9725,32.67,32.8987,132800.0
2011-08-10 10:15:00,44.63,44.9,44.54,44.72,130200.0,32.9356,33.1349,32.8692,33.0021,130200.0
2011-08-10 10:20:00,44.72,44.84,44.27,44.5,163000.0,33.0021,33.0906,32.67,32.8397,163000.0
2011-08-10 10:25:00,44.54,44.77,44.42,44.64,80800.0,32.8692,33.039,32.7807,32.943,80800.0
2011-08-10 10:30:00,44.66,45.12,44.49,44.95,278200.0,32.9578,33.2972,32.8323,33.1718,278200.0
2011-08-10 10:35:00,44.96,45.07,44.64,44.85,143800.0,33.1792,33.2603,32.943,33.098,143800.0
2011-08-10 10:40:00,44.85,45.13,44.65,44.69,87000.0,33.098,33.3046,32.9504,32.9799,87000.0
2011-08-10 10:45:00,44.69,44.82,44.57,44.75,116000.0,32.9799,33.0758,32.8914,33.0242,116000.0
2011-08-10 10:50:00,44.77,44.77,44.46,44.51,120200.0,33.039,33.039,32.8102,32.8471,120200.0
2011-08-10 10:55:00,44.56,45.05,44.56,44.87,75800.0,32.884,33.2456,32.884,33.1127,75800.0
2011-08-10 11:00:00,44.85,44.91,44.48,44.49,144400.0,33.098,33.1423,32.8249,32.8323,144400.0
2011-08-10 11:05:00,44.52,44.73,44.49,44.7,74000.0,32.8545,33.0094,32.8323,32.9873,74000.0
2011-08-10 11:10:00,44.69,44.95,44.65,44.83,51000.0,32.9799,33.1718,32.9504,33.0832,51000.0
2011-08-10 11:15:00,44.83,45.07,44.79,44.94,80400.0,33.0832,33.2603,33.0537,33.1644,80400.0
2011-08-10 11:20:00,44.93,44.97,44.68,44.78,115000.0,33.157,33.1865,32.9725,33.0463,115000.0
2011-08-10 11:25:00,44.77,44.81,44.52,44.56,65200.0,33.039,33.0685,32.8545,32.884,65200.0
2011-08-10 11:30:00,44.59,44.74,44.5,44.67,75600.0,32.9061,33.0168,32.8397,32.9652,75600.0
2011-08-10 11:35:00,44.65,44.65,44.45,44.54,126200.0,32.9504,32.9504,32.8028,32.8692,126200.0
2011-08-10 11:40:00,44.53,44.96,44.47,44.88,106400.0,32.8618,33.1792,32.8176,33.1201,106400.0
2011-08-10 11:45:00,44.88,44.95,44.83,44.9,107200.0,33.1201,33.1718,33.0832,33.1349,107200.0
2011-08-10 11:50:00,44.9,45.16,44.9,45.12,108000.0,33.1349,33.3268,33.1349,33.2972,108000.0
2011-08-10 11:55:00,45.13,45.31,45.02,45.1,73800.0,33.3046,33.4375,33.2234,33.2825,73800.0
2011-08-10 12:00:00,45.09,45.2,44.95,45.11,156800.0,33.2751,33.3563,33.1718,33.2899,156800.0
2011-08-10 12:05:00,45.15,45.3,45.13,45.15,66000.0,33.3194,33.4301,33.3046,33.3194,66000.0
2011-08-10 12:10:00,45.16,45.16,44.93,45.01,71600.0,33.3268,33.3268,33.157,33.2161,71600.0
2011-08-10 12:15:00,45.0,45.23,44.98,45.21,43400.0,33.2087,33.3784,33.1939,33.3637,43400.0
2011-08-10 12:20:00,45.21,45.24,44.98,45.07,50400.0,33.3637,33.3858,33.1939,33.2603,50400.0
2011-08-10 12:25:00,45.06,45.07,44.92,44.92,131200.0,33.253,33.2603,33.1496,33.1496,131200.0
2011-08-10 12:30:00,44.92,45.03,44.89,44.98,49000.0,33.1496,33.2308,33.1275,33.1939,49000.0
2011-08-10 12:35:00,45.0,45.05,44.74,44.78,42400.0,33.2087,33.2456,33.0168,33.0463,42400.0
2011-08-10 12:40:00,44.79,44.86,44.68,44.81,50000.0,33.0537,33.1054,32.9725,33.0685,50000.0
2011-08-10 12:45:00,44.81,44.96,44.8,44.87,27800.0,33.0685,33.1792,33.0611,33.1127,27800.0
2011-08-10 12:50:00,44.87,45.1,44.86,45.02,60000.0,33.1127,33.2825,33.1054,33.2234,60000.0
2011-08-10 12:55:00,45.01,45.31,45.0,45.23,74600.0,33.2161,33.4375,33.2087,33.3784,74600.0
2011-08-10 13:00:00,45.22,45.31,45.07,45.31,72400.0,33.371,33.4375,33.2603,33.4375,72400.0
2011-08-10 13:05:00,45.26,45.26,44.98,45.05,187400.0,33.4006,33.4006,33.1939,33.2456,187400.0
2011-08-10 13:10:00,45.07,45.13,44.97,45.02,67800.0,33.2603,33.3046,33.1865,33.2234,67800.0
2011-08-10 13:15:00,45.04,45.08,44.75,44.85,83600.0,33.2382,33.2677,33.0242,33.098,83600.0
2011-08-10 13:20:00,44.85,44.95,44.71,44.87,55600.0,33.098,33.1718,32.9947,33.1127,55600.0
2011-08-10 13:25:00,44.89,45.12,44.82,45.0,50400.0,33.1275,33.2972,33.0758,33.2087,50400.0
2011-08-10 13:30:00,44.99,45.02,44.81,44.9,135200.0,33.2013,33.2234,33.0685,33.1349,135200.0
2011-08-10 13:35:00,44.9,44.98,44.83,44.88,78800.0,33.1349,33.1939,33.0832,33.1201,78800.0
2011-08-10 13:40:00,44.88,44.93,44.79,44.83,91600.0,33.1201,33.157,33.0537,33.0832,91600.0
2011-08-10 13:45:00,44.85,45.2,44.85,45.05,196000.0,33.098,33.3563,33.098,33.2456,196000.0
2011-08-10 13:50:00,45.04,45.17,44.97,45.14,155000.0,33.2382,33.3341,33.1865,33.312,155000.0
2011-08-10 13:55:00,45.14,45.36,45.11,45.35,179200.0,33.312,33.4744,33.2899,33.467,179200.0
2011-08-10 14:00:00,45.3,45.43,45.16,45.31,77600.0,33.4301,33.526,33.3268,33.4375,77600.0
2011-08-10 14:05:00,45.31,45.72,45.3,45.66,102000.0,33.4375,33.74,33.4301,33.6957,102000.0
2011-08-10 14:10:00,45.67,45.97,45.66,45.84,168400.0,33.7031,33.9245,33.6957,33.8286,168400.0
2011-08-10 14:15:00,45.83,45.9,45.46,45.6,119600.0,33.8212,33.8729,33.5482,33.6515,119600.0
2011-08-10 14:20:00,45.6,45.98,45.58,45.91,208600.0,33.6515,33.9319,33.6367,33.8802,208600.0
2011-08-10 14:25:00,45.91,45.99,45.79,45.81,150400.0,33.8802,33.9393,33.7917,33.8064,150400.0
2011-08-10 14:30:00,45.81,46.04,45.78,45.85,253600.0,33.8064,33.9762,33.7843,33.836,253600.0
2011-08-10 14:35:00,45.85,45.91,45.55,45.63,81400.0,33.836,33.8802,33.6146,33.6736,81400.0
2011-08-10 14:40:00,45.62,45.73,45.59,45.69,62800.0,33.6662,33.7474,33.6441,33.7179,62800.0
2011-08-10 14:45:00,45.67,45.87,45.59,45.66,102800.0,33.7031,33.8507,33.6441,33.6957,102800.0
2011-08-10 14:50:00,45.69,45.72,45.29,45.35,113600.0,33.7179,33.74,33.4227,33.467,113600.0
2011-08-10 14:55:00,45.36,45.48,45.26,45.28,91400.0,33.4744,33.5629,33.4006,33.4153,91400.0
2011-08-10 15:00:00,45.26,45.33,45.2,45.27,82800.0,33.4006,33.4522,33.3563,33.4079,82800.0
2011-08-10 15:05:00,45.32,45.38,45.0,45.02,103600.0,33.4448,33.4891,33.2087,33.2234,103600.0
2011-08-10 15:10:00,45.01,45.16,44.97,44.99,88400.0,33.2161,33.3268,33.1865,33.2013,88400.0
2011-08-10 15:15:00,44.98,45.24,44.92,45.12,141200.0,33.1939,33.3858,33.1496,33.2972,141200.0
2011-08-10 15:20:00,45.11,45.38,45.1,45.38,78600.0,33.2899,33.4891,33.2825,33.4891,78600.0
2011-08-10 15:25:00,45.38,45.49,45.02,45.06,107400.0,33.4891,33.5703,33.2234,33.253,107400.0
2011-08-10 15:30:00,45.09,45.13,44.75,44.79,191600.0,33.2751,33.3046,33.0242,33.0537,191600.0
2011-08-10 15:35:00,44.78,45.06,44.76,45.06,138400.0,33.0463,33.253,33.0316,33.253,138400.0
2011-08-10 15:40:00,45.05,45.22,44.85,44.99,201200.0,33.2456,33.371,33.098,33.2013,201200.0
2011-08-10 15:45:00,44.98,44.98,44.75,44.9,212600.0,33.1939,33.1939,33.0242,33.1349,212600.0
2011-08-10 15:50:00,44.9,44.92,44.52,44.52,262000.0,33.1349,33.1496,32.8545,32.8545,262000.0
2011-08-10 15:55:00,44.51,44.53,44.23,44.35,470800.0,32.8471,32.8618,32.6404,32.729,470800.0
2011-08-11 09:30:00,44.59,45.21,44.55,45.13,254000.0,32.9061,33.3637,32.8766,33.3046,254000.0
2011-08-11 09:35:00,45.17,45.32,44.74,44.82,152000.0,33.3341,33.4448,33.0168,33.0758,152000.0
2011-08-11 09:40:00,44.89,45.12,44.75,44.75,169600.0,33.1275,33.2972,33.0242,33.0242,169600.0
2011-08-11 09:45:00,44.76,45.26,44.63,44.85,108400.0,33.0316,33.4006,32.9356,33.098,108400.0
2011-08-11 09:50:00,44.84,44.84,44.35,44.5,134200.0,33.0906,33.0906,32.729,32.8397,134200.0
2011-08-11 09:55:00,44.46,44.83,44.26,44.64,99000.0,32.8102,33.0832,32.6626,32.943,99000.0
2011-08-11 10:00:00,44.66,44.94,44.5,44.94,203200.0,32.9578,33.1644,32.8397,33.1644,203200.0
2011-08-11 10:05:00,44.93,44.94,44.66,44.81,77400.0,33.157,33.1644,32.9578,33.0685,77400.0
2011-08-11 10:10:00,44.81,44.84,44.57,44.83,58400.0,33.0685,33.0906,32.8914,33.0832,58400.0
2011-08-11 10:15:00,44.87,45.15,44.82,45.01,101600.0,33.1127,33.3194,33.0758,33.2161,101600.0
2011-08-11 10:20:00,45.01,45.15,44.78,45.08,101000.0,33.2161,33.3194,33.0463,33.2677,101000.0
2011-08-11 10:25:00,45.07,45.26,44.98,45.06,113000.0,33.2603,33.4006,33.1939,33.253,113000.0
2011-08-11 10:30:00,45.06,45.26,45.04,45.18,152600.0,33.253,33.4006,33.2382,33.3415,152600.0
2011-08-11 10:35:00,45.16,45.22,44.96,45.19,102800.0,33.3268,33.371,33.1792,33.3489,102800.0
2011-08-11 10:40:00,45.19,45.22,44.98,45.22,60600.0,33.3489,33.371,33.1939,33.371,60600.0
2011-08-11 10:45:00,45.21,45.54,45.17,45.54,59600.0,33.3637,33.6072,33.3341,33.6072,59600.0
2011-08-11 10:50:00,45.54,45.58,45.44,45.44,84000.0,33.6072,33.6367,33.5334,33.5334,84000.0
2011-08-11 10:55:00,45.43,45.45,45.24,45.26,73600.0,33.526,33.5408,33.3858,33.4006,73600.0
2011-08-11 11:00:00,45.29,45.43,45.16,45.35,110200.0,33.4227,33.526,33.3268,33.467,110200.0
2011-08-11 11:05:00,45.37,45.5,45.32,45.32,80600.0,33.4817,33.5777,33.4448,33.4448,80600.0
2011-08-11 11:10:00,45.34,45.43,45.11,45.19,120800.0,33.4596,33.526,33.2899,33.3489,120800.0
2011-08-11 11:15:00,45.23,45.27,45.09,45.26,111800.0,33.3784,33.4079,33.2751,33.4006,111800.0
2011-08-11 11:20:00,45.27,45.3,45.03,45.07,42800.0,33.4079,33.4301,33.2308,33.2603,42800.0
2011-08-11 11:25:00,45.09,45.3,44.95,45.2,113600.0,33.2751,33.4301,33.1718,33.3563,113600.0
2011-08-11 11:30:00,45.23,45.4,45.22,45.25,86800.0,33.3784,33.5039,33.371,33.3932,86800.0
2011-08-11 11:35:00,45.3,45.3,45.01,45.12,124200.0,33.4301,33.4301,33.2161,33.2972,124200.0
2011-08-11 11:40:00,45.16,45.29,45.1,45.27,99600.0,33.3268,33.4227,33.2825,33.4079,99600.0
2011-08-11 11:45:00,45.33,45.37,45.22,45.27,93600.0,33.4522,33.4817,33.371,33.4079,93600.0
2011-08-11 11:50:00,45.28,45.56,45.27,45.51,154400.0,33.4153,33.6219,33.4079,33.585,154400.0
2011-08-11 11:55:00,45.56,45.56,45.29,45.37,49800.0,33.6219,33.6219,33.4227,33.4817,49800.0
2011-08-11 12:00:00,45.39,45.39,45.19,45.25,83600.0,33.4965,33.4965,33.3489,33.3932,83600.0
2011-08-11 12:05:00,45.25,45.35,45.23,45.25,70800.0,33.3932,33.467,33.3784,33.3932,70800.0
2011-08-11 12:10:00,45.24,45.3,45.09,45.24,45400.0,33.3858,33.4301,33.2751,33.3858,45400.0
2011-08-11 12:15:00,45.24,45.31,45.19,45.2,53800.0,33.3858,33.4375,33.3489,33.3563,53800.0
2011-08-11 12:20:00,45.22,45.26,45.08,45.15,23200.0,33.371,33.4006,33.2677,33.3194,23200.0
2011-08-11 12:25:00,45.15,45.15,45.03,45.05,24600.0,33.3194,33.3194,33.2308,33.2456,24600.0
2011-08-11 12:30:00,45.06,45.26,45.05,45.21,36800.0,33.253,33.4006,33.2456,33.3637,36800.0
2011-08-11 12:35:00,45.24,45.24,45.15,45.2,40800.0,33.3858,33.3858,33.3194,33.3563,40800.0
2011-08-11 12:40:00,45.23,45.37,45.23,45.37,53400.0,33.3784,33.4817,33.3784,33.4817,53400.0
2011-08-11 12:45:00,45.35,45.58,45.35,45.43,77200.0,33.467,33.6367,33.467,33.526,77200.0
2011-08-11 12:50:00,45.45,45.49,45.38,45.44,44400.0,33.5408,33.5703,33.4891,33.5334,44400.0
2011-08-11 12:55:00,45.46,45.77,45.46,45.63,119800.0,33.5482,33.7769,33.5482,33.6736,119800.0
2011-08-11 13:00:00,45.67,45.69,45.39,45.42,110400.0,33.7031,33.7179,33.4965,33.5186,110400.0
2011-08-11 13:05:00,45.42,45.54,45.37,45.49,168800.0,33.5186,33.6072,33.4817,33.5703,168800.0
2011-08-11 13:10:00,45.48,45.65,45.41,45.48,103200.0,33.5629,33.6884,33.5113,33.5629,103200.0
2011-08-11 13:15:00,45.49,45.56,45.35,45.37,113400.0,33.5703,33.6219,33.467,33.4817,113400.0
2011-08-11 13:20:00,45.37,45.51,45.34,45.48,39600.0,33.4817,33.585,33.4596,33.5629,39600.0
2011-08-11 13:25:00,45.48,45.64,45.43,45.55,55800.0,33.5629,33.681,33.526,33.6146,55800.0
2011-08-11 13:30:00,45.55,45.77,45.52,45.71,142800.0,33.6146,33.7769,33.5924,33.7326,142800.0
2011-08-11 13:35:00,45.71,45.8,45.58,45.62,133800.0,33.7326,33.7991,33.6367,33.6662,133800.0
2011-08-11 13:40:00,45.6,45.66,45.38,45.44,126400.0,33.6515,33.6957,33.4891,33.5334,126400.0
2011-08-11 13:45:00,45.41,45.48,45.4,45.45,58000.0,33.5113,33.5629,33.5039,33.5408,58000.0
2011-08-11 13:50:00,45.47,45.67,45.4,45.58,38800.0,33.5555,33.7031,33.5039,33.6367,38800.0
2011-08-11 13:55:00,45.54,45.71,45.54,45.67,40800.0,33.6072,33.7326,33.6072,33.7031,40800.0
2011-08-11 14:00:00,45.69,45.71,45.59,45.65,36400.0,33.7179,33.7326,33.6441,33.6884,36400.0
2011-08-11 14:05:00,45.66,45.73,45.65,45.65,62400.0,33.6957,33.7474,33.6884,33.6884,62400.0
2011-08-11 14:10:00,45.66,45.85,45.65,45.81,126600.0,33.6957,33.836,33.6884,33.8064,126600.0
2011-08-11 14:15:00,45.81,45.89,45.76,45.79,97200.0,33.8064,33.8655,33.7695,33.7917,97200.0
2011-08-11 14:20:00,45.8,45.96,45.77,45.92,58800.0,33.7991,33.9171,33.7769,33.8876,58800.0
2011-08-11 14:25:00,45.9,45.94,45.8,45.94,61600.0,33.8729,33.9024,33.7991,33.9024,61600.0
2011-08-11 14:30:00,45.94,45.94,45.69,45.71,73400.0,33.9024,33.9024,33.7179,33.7326,73400.0
2011-08-11 14:35:00,45.71,45.8,45.68,45.74,50800.0,33.7326,33.7991,33.7105,33.7548,50800.0
2011-08-11 14:40:00,45.72,45.74,45.57,45.67,94200.0,33.74,33.7548,33.6293,33.7031,94200.0
2011-08-11 14:45:00,45.69,45.81,45.66,45.67,91400.0,33.7179,33.8064,33.6957,33.7031,91400.0
2011-08-11 14:50:00,45.66,45.82,45.63,45.79,90800.0,33.6957,33.8138,33.6736,33.7917,90800.0
2011-08-11 14:55:00,45.8,46.02,45.73,45.98,104600.0,33.7991,33.9614,33.7474,33.9319,104600.0
2011-08-11 15:00:00,45.97,46.12,45.93,46.1,110600.0,33.9245,34.0352,33.895,34.0205,110600.0
2011-08-11 15:05:00,46.12,46.22,46.05,46.05,167000.0,34.0352,34.109,33.9836,33.9836,167000.0
2011-08-11 15:10:00,46.06,46.2,46.05,46.13,125600.0,33.9909,34.0942,33.9836,34.0426,125600.0
2011-08-11 15:15:00,46.13,46.23,46.07,46.19,126400.0,34.0426,34.1164,33.9983,34.0869,126400.0
2011-08-11 15:20:00,46.19,46.27,46.17,46.26,119600.0,34.0869,34.1459,34.0721,34.1385,119600.0
2011-08-11 15:25:00,46.26,46.32,46.15,46.25,141800.0,34.1385,34.1828,34.0574,34.1311,141800.0
2011-08-11 15:30:00,46.27,46.37,46.2,46.37,180000.0,34.1459,34.2197,34.0942,34.2197,180000.0
2011-08-11 15:35:00,46.37,46.43,46.26,46.39,215600.0,34.2197,34.264,34.1385,34.2345,215600.0
2011-08-11 15:40:00,46.39,46.68,46.39,46.68,206000.0,34.2345,34.4485,34.2345,34.4485,206000.0
2011-08-11 15:45:00,46.67,46.68,46.32,46.33,243800.0,34.4411,34.4485,34.1828,34.1902,243800.0
2011-08-11 15:50:00,46.35,46.38,46.07,46.1,263600.0,34.2049,34.2271,33.9983,34.0205,263600.0
2011-08-11 15:55:00,46.1,46.24,45.95,45.97,516400.0,34.0205,34.1238,33.9098,33.9245,516400.0
2011-08-12 09:30:00,46.18,47.05,46.18,46.99,206800.0,34.0795,34.7215,34.0795,34.6772,206800.0
2011-08-12 09:35:00,46.91,46.92,46.52,46.75,191800.0,34.6182,34.6256,34.3304,34.5001,191800.0
2011-08-12 09:40:00,46.7,46.74,46.33,46.39,168000.0,34.4632,34.4928,34.1902,34.2345,168000.0
2011-08-12 09:45:00,46.37,46.66,46.35,46.65,126200.0,34.2197,34.4337,34.2049,34.4263,126200.0
2011-08-12 09:50:00,46.65,46.68,46.43,46.47,99400.0,34.4263,34.4485,34.264,34.2935,99400.0
2011-08-12 09:55:00,46.49,46.49,46.02,46.2,143600.0,34.3083,34.3083,33.9614,34.0942,143600.0
2011-08-12 10:00:00,46.17,46.27,45.95,46.15,143800.0,34.0721,34.1459,33.9098,34.0574,143800.0
2011-08-12 10:05:00,46.17,46.29,45.9,46.01,73800.0,34.0721,34.1607,33.8729,33.954,73800.0
2011-08-12 10:10:00,46.03,46.49,45.96,46.47,99200.0,33.9688,34.3083,33.9171,34.2935,99200.0
2011-08-12 10:15:00,46.47,46.56,46.35,46.5,74600.0,34.2935,34.3599,34.2049,34.3156,74600.0
2011-08-12 10:20:00,46.49,46.52,46.35,46.49,51800.0,34.3083,34.3304,34.2049,34.3083,51800.0
2011-08-12 10:25:00,46.51,46.76,46.46,46.71,73400.0,34.323,34.5075,34.2861,34.4706,73400.0
2011-08-12 10:30:00,46.69,46.86,46.65,46.82,71600.0,34.4559,34.5813,34.4263,34.5518,71600.0
2011-08-12 10:35:00,46.82,46.98,46.76,46.9,50800.0,34.5518,34.6699,34.5075,34.6108,50800.0
2011-08-12 10:40:00,46.88,46.88,46.43,46.44,79800.0,34.5961,34.5961,34.264,34.2714,79800.0
2011-08-12 10:45:00,46.45,46.54,46.31,46.35,62000.0,34.2787,34.3452,34.1754,34.2049,62000.0
2011-08-12 10:50:00,46.35,46.43,46.17,46.31,66600.0,34.2049,34.264,34.0721,34.1754,66600.0
2011-08-12 10:55:00,46.32,46.43,46.2,46.35,68400.0,34.1828,34.264,34.0942,34.2049,68400.0
2011-08-12 11:00:00,46.37,46.4,46.18,46.22,62000.0,34.2197,34.2418,34.0795,34.109,62000.0
2011-08-12 11:05:00,46.2,46.32,46.16,46.24,68400.0,34.0942,34.1828,34.0647,34.1238,68400.0
2011-08-12 11:10:00,46.25,46.35,46.21,46.33,73800.0,34.1311,34.2049,34.1016,34.1902,73800.0
2011-08-12 11:15:00,46.32,46.38,46.24,46.32,41400.0,34.1828,34.2271,34.1238,34.1828,41400.0
2011-08-12 11:20:00,46.25,46.29,46.17,46.24,52000.0,34.1311,34.1607,34.0721,34.1238,52000.0
2011-08-12 11:25:00,46.23,46.35,46.19,46.31,35400.0,34.1164,34.2049,34.0869,34.1754,35400.0
2011-08-12 11:30:00,46.33,46.47,46.27,46.42,38800.0,34.1902,34.2935,34.1459,34.2566,38800.0
2011-08-12 11:35:00,46.43,46.55,46.4,46.49,59800.0,34.264,34.3525,34.2418,34.3083,59800.0
2011-08-12 11:40:00,46.49,46.67,46.44,46.67,89400.0,34.3083,34.4411,34.2714,34.4411,89400.0
2011-08-12 11:45:00,46.64,46.9,46.64,46.76,65400.0,34.419,34.6108,34.419,34.5075,65400.0
2011-08-12 11:50:00,46.77,46.97,46.73,46.94,53200.0,34.5149,34.6625,34.4854,34.6403,53200.0
2011-08-12 11:55:00,46.94,46.94,46.69,46.84,63200.0,34.6403,34.6403,34.4559,34.5666,63200.0
2011-08-12 12:00:00,46.85,46.91,46.66,46.7,55000.0,34.5739,34.6182,34.4337,34.4632,55000.0
2011-08-12 12:05:00,46.69,46.74,46.67,46.71,48000.0,34.4559,34.4928,34.4411,34.4706,48000.0
2011-08-12 12:10:00,46.71,46.78,46.68,46.74,56600.0,34.4706,34.5223,34.4485,34.4928,56600.0
2011-08-12 12:15:00,46.74,46.85,46.74,46.85,31200.0,34.4928,34.5739,34.4928,34.5739,31200.0
2011-08-12 12:20:00,46.87,46.9,46.8,46.87,47400.0,34.5887,34.6108,34.537,34.5887,47400.0
2011-08-12 12:25:00,46.85,46.88,46.75,46.84,37600.0,34.5739,34.5961,34.5001,34.5666,37600.0
2011-08-12 12:30:00,46.85,46.92,46.77,46.88,87400.0,34.5739,34.6256,34.5149,34.5961,87400.0
2011-08-12 12:35:00,46.87,46.98,46.82,46.85,68800.0,34.5887,34.6699,34.5518,34.5739,68800.0
2011-08-12 12:40:00,46.85,46.94,46.83,46.9,49400.0,34.5739,34.6403,34.5592,34.6108,49400.0
2011-08-12 12:45:00,46.9,46.93,46.8,46.81,78600.0,34.6108,34.633,34.537,34.5444,78600.0
2011-08-12 12:50:00,46.83,46.87,46.76,46.85,25800.0,34.5592,34.5887,34.5075,34.5739,25800.0
2011-08-12 12:55:00,46.84,46.85,46.76,46.79,26600.0,34.5666,34.5739,34.5075,34.5297,26600.0
2011-08-12 13:00:00,46.82,46.88,46.74,46.76,29200.0,34.5518,34.5961,34.4928,34.5075,29200.0
2011-08-12 13:05:00,46.75,46.81,46.67,46.71,27200.0,34.5001,34.5444,34.4411,34.4706,27200.0
2011-08-12 13:10:00,46.73,46.77,46.72,46.72,21000.0,34.4854,34.5149,34.478,34.478,21000.0
2011-08-12 13:15:00,46.71,46.78,46.66,46.74,50000.0,34.4706,34.5223,34.4337,34.4928,50000.0
2011-08-12 13:20:00,46.74,46.85,46.7,46.74,67800.0,34.4928,34.5739,34.4632,34.4928,67800.0
2011-08-12 13:25:00,46.74,46.85,46.73,46.82,68400.0,34.4928,34.5739,34.4854,34.5518,68400.0
2011-08-12 13:30:00,46.82,46.87,46.79,46.79,83400.0,34.5518,34.5887,34.5297,34.5297,83400.0
2011-08-12 13:35:00,46.79,46.88,46.79,46.82,57200.0,34.5297,34.5961,34.5297,34.5518,57200.0
2011-08-12 13:40:00,46.82,46.92,46.81,46.83,49800.0,34.5518,34.6256,34.5444,34.5592,49800.0
2011-08-12 13:45:00,46.84,46.88,46.83,46.88,25800.0,34.5666,34.5961,34.5592,34.5961,25800.0
2011-08-12 13:50:00,46.88,46.88,46.8,46.82,55400.0,34.5961,34.5961,34.537,34.5518,55400.0
2011-08-12 13:55:00,46.82,46.84,46.77,46.82,20600.0,34.5518,34.5666,34.5149,34.5518,20600.0
2011-08-12 14:00:00,46.83,46.86,46.79,46.84,26200.0,34.5592,34.5813,34.5297,34.5666,26200.0
2011-08-12 14:05:00,46.84,46.88,46.82,46.85,28000.0,34.5666,34.5961,34.5518,34.5739,28000.0
2011-08-12 14:10:00,46.85,46.85,46.63,46.73,42400.0,34.5739,34.5739,34.4116,34.4854,42400.0
2011-08-12 14:15:00,46.73,46.77,46.49,46.6,83200.0,34.4854,34.5149,34.3083,34.3894,83200.0
2011-08-12 14:20:00,46.58,46.58,46.34,46.38,55800.0,34.3747,34.3747,34.1976,34.2271,55800.0
2011-08-12 14:25:00,46.4,46.56,46.4,46.45,39200.0,34.2418,34.3599,34.2418,34.2787,39200.0
2011-08-12 14:30:00,46.44,46.51,46.37,46.48,53200.0,34.2714,34.323,34.2197,34.3009,53200.0
2011-08-12 14:35:00,46.49,46.52,46.3,46.3,56800.0,34.3083,34.3304,34.168,34.168,56800.0
2011-08-12 14:40:00,46.3,46.42,46.26,46.38,50000.0,34.168,34.2566,34.1385,34.2271,50000.0
2011-08-12 14:45:00,46.37,46.46,46.35,46.41,33800.0,34.2197,34.2861,34.2049,34.2492,33800.0
2011-08-12 14:50:00,46.38,46.38,46.26,46.38,50200.0,34.2271,34.2271,34.1385,34.2271,50200.0
2011-08-12 14:55:00,46.39,46.46,46.24,46.35,95200.0,34.2345,34.2861,34.1238,34.2049,95200.0
2011-08-12 15:00:00,46.35,46.47,46.32,46.34,72400.0,34.2049,34.2935,34.1828,34.1976,72400.0
2011-08-12 15:05:00,46.34,46.43,46.28,46.29,53400.0,34.1976,34.264,34.1533,34.1607,53400.0
2011-08-12 15:10:00,46.29,46.4,46.25,46.29,45400.0,34.1607,34.2418,34.1311,34.1607,45400.0
2011-08-12 15:15:00,46.27,46.34,46.24,46.28,37800.0,34.1459,34.1976,34.1238,34.1533,37800.0
2011-08-12 15:20:00,46.28,46.44,46.28,46.39,39400.0,34.1533,34.2714,34.1533,34.2345,39400.0
2011-08-12 15:25:00,46.38,46.42,46.32,46.34,47000.0,34.2271,34.2566,34.1828,34.1976,47000.0
2011-08-12 15:30:00,46.35,46.37,46.13,46.24,143400.0,34.2049,34.2197,34.0426,34.1238,143400.0
2011-08-12 15:35:00,46.24,46.34,46.2,46.28,91000.0,34.1238,34.1976,34.0942,34.1533,91000.0
2011-08-12 15:40:00,46.31,46.4,46.31,46.33,70400.0,34.1754,34.2418,34.1754,34.1902,70400.0
2011-08-12 15:45:00,46.34,46.36,46.24,46.35,142800.0,34.1976,34.2123,34.1238,34.2049,142800.0
2011-08-12 15:50:00,46.35,46.37,46.3,46.32,138800.0,34.2049,34.2197,34.168,34.1828,138800.0
2011-08-12 15:55:00,46.33,46.41,46.33,46.37,177400.0,34.1902,34.2492,34.1902,34.2197,177400.0
2011-08-15 09:30:00,46.81,47.15,46.77,47.13,194400.0,34.5444,34.7953,34.5149,34.7806,194400.0
2011-08-15 09:35:00,47.12,47.23,47.03,47.16,232600.0,34.7732,34.8544,34.7068,34.8027,232600.0
2011-08-15 09:40:00,47.17,47.44,47.13,47.32,82200.0,34.8101,35.0093,34.7806,34.9208,82200.0
2011-08-15 09:45:00,47.32,47.39,47.08,47.15,57800.0,34.9208,34.9724,34.7437,34.7953,57800.0
2011-08-15 09:50:00,47.13,47.27,47.1,47.2,79200.0,34.7806,34.8839,34.7584,34.8322,79200.0
2011-08-15 09:55:00,47.2,47.34,47.17,47.29,105800.0,34.8322,34.9355,34.8101,34.8986,105800.0
2011-08-15 10:00:00,47.31,47.38,47.01,47.02,99200.0,34.9134,34.9651,34.692,34.6994,99200.0
2011-08-15 10:05:00,47.02,47.12,46.85,46.9,69600.0,34.6994,34.7732,34.5739,34.6108,69600.0
2011-08-15 10:10:00,46.92,47.09,46.92,47.09,51800.0,34.6256,34.751,34.6256,34.751,51800.0
2011-08-15 10:15:00,47.09,47.24,47.09,47.16,57000.0,34.751,34.8617,34.751,34.8027,57000.0
2011-08-15 10:20:00,47.15,47.3,47.1,47.24,99200.0,34.7953,34.906,34.7584,34.8617,99200.0
2011-08-15 10:25:00,47.22,47.26,47.09,47.16,52200.0,34.847,34.8765,34.751,34.8027,52200.0
2011-08-15 10:30:00,47.18,47.23,47.12,47.13,63400.0,34.8175,34.8544,34.7732,34.7806,63400.0
2011-08-15 10:35:00,47.16,47.21,47.12,47.17,40200.0,34.8027,34.8396,34.7732,34.8101,40200.0
2011-08-15 10:40:00,47.16,47.17,47.02,47.06,52400.0,34.8027,34.8101,34.6994,34.7289,52400.0
2011-08-15 10:45:00,47.06,47.1,46.98,47.04,78800.0,34.7289,34.7584,34.6699,34.7141,78800.0
2011-08-15 10:50:00,47.04,47.08,46.93,46.93,53400.0,34.7141,34.7437,34.633,34.633,53400.0
2011-08-15 10:55:00,46.95,46.98,46.84,46.87,95200.0,34.6477,34.6699,34.5666,34.5887,95200.0
2011-08-15 11:00:00,46.87,46.98,46.87,46.97,66000.0,34.5887,34.6699,34.5887,34.6625,66000.0
2011-08-15 11:05:00,46.99,46.99,46.82,46.83,40600.0,34.6772,34.6772,34.5518,34.5592,40600.0
2011-08-15 11:10:00,46.83,46.84,46.67,46.73,39200.0,34.5592,34.5666,34.4411,34.4854,39200.0
2011-08-15 11:15:00,46.71,46.71,46.48,46.49,81600.0,34.4706,34.4706,34.3009,34.3083,81600.0
2011-08-15 11:20:00,46.5,46.6,46.5,46.58,31200.0,34.3156,34.3894,34.3156,34.3747,31200.0
2011-08-15 11:25:00,46.56,46.6,46.41,46.55,54000.0,34.3599,34.3894,34.2492,34.3525,54000.0
2011-08-15 11:30:00,46.56,46.56,46.37,46.45,109400.0,34.3599,34.3599,34.2197,34.2787,109400.0
2011-08-15 11:35:00,46.45,46.57,46.45,46.52,30000.0,34.2787,34.3673,34.2787,34.3304,30000.0
2011-08-15 11:40:00,46.54,46.63,46.54,46.59,30800.0,34.3452,34.4116,34.3452,34.3821,30800.0
2011-08-15 11:45:00,46.6,46.68,46.6,46.68,24000.0,34.3894,34.4485,34.3894,34.4485,24000.0
2011-08-15 11:50:00,46.68,46.76,46.64,46.71,37200.0,34.4485,34.5075,34.419,34.4706,37200.0
2011-08-15 11:55:00,46.72,46.74,46.65,46.65,40000.0,34.478,34.4928,34.4263,34.4263,40000.0
2011-08-15 12:00:00,46.66,46.79,46.66,46.79,64600.0,34.4337,34.5297,34.4337,34.5297,64600.0
2011-08-15 12:05:00,46.79,46.8,46.44,46.45,191400.0,34.5297,34.537,34.2714,34.2787,191400.0
2011-08-15 12:10:00,46.45,46.57,46.41,46.52,173600.0,34.2787,34.3673,34.2492,34.3304,173600.0
2011-08-15 12:15:00,46.55,46.6,46.53,46.59,50200.0,34.3525,34.3894,34.3378,34.3821,50200.0
2011-08-15 12:20:00,46.6,46.68,46.57,46.63,135000.0,34.3894,34.4485,34.3673,34.4116,135000.0
2011-08-15 12:25:00,46.65,46.69,46.57,46.57,114400.0,34.4263,34.4559,34.3673,34.3673,114400.0
2011-08-15 12:30:00,46.59,46.6,46.54,46.57,54400.0,34.3821,34.3894,34.3452,34.3673,54400.0
2011-08-15 12:35:00,46.57,46.67,46.52,46.67,35000.0,34.3673,34.4411,34.3304,34.4411,35000.0
2011-08-15 12:40:00,46.69,46.77,46.58,46.59,196200.0,34.4559,34.5149,34.3747,34.3821,196200.0
2011-08-15 12:45:00,46.58,46.62,46.53,46.54,35200.0,34.3747,34.4042,34.3378,34.3452,35200.0
2011-08-15 12:50:00,46.56,46.73,46.56,46.71,46200.0,34.3599,34.4854,34.3599,34.4706,46200.0
2011-08-15 12:55:00,46.72,46.73,46.65,46.68,34600.0,34.478,34.4854,34.4263,34.4485,34600.0
2011-08-15 13:00:00,46.69,46.81,46.67,46.72,51600.0,34.4559,34.5444,34.4411,34.478,51600.0
2011-08-15 13:05:00,46.73,46.81,46.72,46.8,28400.0,34.4854,34.5444,34.478,34.537,28400.0
2011-08-15 13:10:00,46.79,46.8,46.6,46.67,78600.0,34.5297,34.537,34.3894,34.4411,78600.0
2011-08-15 13:15:00,46.67,46.74,46.64,46.66,45200.0,34.4411,34.4928,34.419,34.4337,45200.0
2011-08-15 13:20:00,46.65,46.68,46.6,46.66,21200.0,34.4263,34.4485,34.3894,34.4337,21200.0
2011-08-15 13:25:00,46.67,46.71,46.64,46.69,42000.0,34.4411,34.4706,34.419,34.4559,42000.0
2011-08-15 13:30:00,46.68,46.73,46.6,46.73,54800.0,34.4485,34.4854,34.3894,34.4854,54800.0
2011-08-15 13:35:00,46.72,46.77,46.63,46.65,47800.0,34.478,34.5149,34.4116,34.4263,47800.0
2011-08-15 13:40:00,46.66,46.71,46.63,46.71,31600.0,34.4337,34.4706,34.4116,34.4706,31600.0
2011-08-15 13:45:00,46.72,46.74,46.63,46.63,45600.0,34.478,34.4928,34.4116,34.4116,45600.0
2011-08-15 13:50:00,46.65,46.74,46.63,46.68,33600.0,34.4263,34.4928,34.4116,34.4485,33600.0
2011-08-15 13:55:00,46.69,46.73,46.64,46.69,35000.0,34.4559,34.4854,34.419,34.4559,35000.0
2011-08-15 14:00:00,46.69,46.77,46.69,46.77,51800.0,34.4559,34.5149,34.4559,34.5149,51800.0
2011-08-15 14:05:00,46.77,46.77,46.66,46.7,88800.0,34.5149,34.5149,34.4337,34.4632,88800.0
2011-08-15 14:10:00,46.7,46.7,46.6,46.63,42200.0,34.4632,34.4632,34.3894,34.4116,42200.0
2011-08-15 14:15:00,46.63,46.68,46.6,46.61,44000.0,34.4116,34.4485,34.3894,34.3968,44000.0
2011-08-15 14:20:00,46.6,46.74,46.6,46.69,67800.0,34.3894,34.4928,34.3894,34.4559,67800.0
2011-08-15 14:25:00,46.7,46.74,46.66,46.7,32800.0,34.4632,34.4928,34.4337,34.4632,32800.0
2011-08-15 14:30:00,46.71,46.8,46.65,46.68,104600.0,34.4706,34.537,34.4263,34.4485,104600.0
2011-08-15 14:35:00,46.66,46.67,46.58,46.6,58400.0,34.4337,34.4411,34.3747,34.3894,58400.0
2011-08-15 14:40:00,46.58,46.76,46.58,46.69,59600.0,34.3747,34.5075,34.3747,34.4559,59600.0
2011-08-15 14:45:00,46.7,46.8,46.7,46.8,44000.0,34.4632,34.537,34.4632,34.537,44000.0
2011-08-15 14:50:00,46.77,46.81,46.68,46.72,59600.0,34.5149,34.5444,34.4485,34.478,59600.0
2011-08-15 14:55:00,46.72,46.79,46.71,46.79,38200.0,34.478,34.5297,34.4706,34.5297,38200.0
2011-08-15 15:00:00,46.78,46.8,46.73,46.8,42600.0,34.5223,34.537,34.4854,34.537,42600.0
2011-08-15 15:05:00,46.81,46.88,46.79,46.84,61200.0,34.5444,34.5961,34.5297,34.5666,61200.0
2011-08-15 15:10:00,46.84,46.84,46.71,46.78,73800.0,34.5666,34.5666,34.4706,34.5223,73800.0
2011-08-15 15:15:00,46.79,46.82,46.74,46.79,104200.0,34.5297,34.5518,34.4928,34.5297,104200.0
2011-08-15 15:20:00,46.79,46.9,46.77,46.78,110600.0,34.5297,34.6108,34.5149,34.5223,110600.0
2011-08-15 15:25:00,46.76,46.82,46.62,46.64,92200.0,34.5075,34.5518,34.4042,34.419,92200.0
2011-08-15 15:30:00,46.66,46.78,46.63,46.74,123400.0,34.4337,34.5223,34.4116,34.4928,123400.0
2011-08-15 15:35:00,46.74,46.81,46.73,46.77,110600.0,34.4928,34.5444,34.4854,34.5149,110600.0
2011-08-15 15:40:00,46.77,46.84,46.76,46.84,93600.0,34.5149,34.5666,34.5075,34.5666,93600.0
2011-08-15 15:45:00,46.84,46.88,46.81,46.85,146000.0,34.5666,34.5961,34.5444,34.5739,146000.0
2011-08-15 15:50:00,46.85,46.92,46.82,46.88,104200.0,34.5739,34.6256,34.5518,34.5961,104200.0
2011-08-15 15:55:00,46.88,46.97,46.84,46.91,284800.0,34.5961,34.6625,34.5666,34.6182,284800.0
2011-08-16 09:30:00,46.44,46.54,46.25,46.52,125200.0,34.2714,34.3452,34.1311,34.3304,125200.0
2011-08-16 09:35:00,46.52,46.79,46.49,46.5,69600.0,34.3304,34.5297,34.3083,34.3156,69600.0
2011-08-16 09:40:00,46.52,46.59,46.27,46.47,79800.0,34.3304,34.3821,34.1459,34.2935,79800.0
2011-08-16 09:45:00,46.47,46.47,46.15,46.15,50400.0,34.2935,34.2935,34.0574,34.0574,50400.0
2011-08-16 09:50:00,46.16,46.23,46.0,46.2,97600.0,34.0647,34.1164,33.9467,34.0942,97600.0
2011-08-16 09:55:00,46.2,46.52,46.2,46.49,45200.0,34.0942,34.3304,34.0942,34.3083,45200.0
2011-08-16 10:00:00,46.49,46.51,46.27,46.31,58800.0,34.3083,34.323,34.1459,34.1754,58800.0
2011-08-16 10:05:00,46.33,46.35,46.17,46.19,32200.0,34.1902,34.2049,34.0721,34.0869,32200.0
2011-08-16 10:10:00,46.22,46.32,46.22,46.3,27200.0,34.109,34.1828,34.109,34.168,27200.0
2011-08-16 10:15:00,46.3,46.49,46.27,46.44,38400.0,34.168,34.3083,34.1459,34.2714,38400.0
2011-08-16 10:20:00,46.44,46.48,46.35,46.42,36600.0,34.2714,34.3009,34.2049,34.2566,36600.0
2011-08-16 10:25:00,46.44,46.5,46.38,46.46,57400.0,34.2714,34.3156,34.2271,34.2861,57400.0
2011-08-16 10:30:00,46.46,46.49,46.27,46.35,48800.0,34.2861,34.3083,34.1459,34.2049,48800.0
2011-08-16 10:35:00,46.35,46.48,46.33,46.42,38200.0,34.2049,34.3009,34.1902,34.2566,38200.0
2011-08-16 10:40:00,46.43,46.47,46.34,46.36,34400.0,34.264,34.2935,34.1976,34.2123,34400.0
2011-08-16 10:45:00,46.38,46.48,46.31,46.47,43200.0,34.2271,34.3009,34.1754,34.2935,43200.0
2011-08-16 10:50:00,46.48,46.5,46.4,46.48,30000.0,34.3009,34.3156,34.2418,34.3009,30000.0
2011-08-16 10:55:00,46.5,46.65,46.45,46.65,60000.0,34.3156,34.4263,34.2787,34.4263,60000.0
2011-08-16 11:00:00,46.63,46.63,46.47,46.55,36600.0,34.4116,34.4116,34.2935,34.3525,36600.0
2011-08-16 11:05:00,46.56,46.56,46.38,46.38,32000.0,34.3599,34.3599,34.2271,34.2271,32000.0
2011-08-16 11:10:00,46.4,46.56,46.36,46.47,37200.0,34.2418,34.3599,34.2123,34.2935,37200.0
2011-08-16 11:15:00,46.49,46.51,46.44,46.49,27000.0,34.3083,34.323,34.2714,34.3083,27000.0
2011-08-16 11:20:00,46.48,46.58,46.45,46.52,43200.0,34.3009,34.3747,34.2787,34.3304,43200.0
2011-08-16 11:25:00,46.55,46.56,46.48,46.54,21000.0,34.3525,34.3599,34.3009,34.3452,21000.0
2011-08-16 11:30:00,46.54,46.54,46.44,46.44,24000.0,34.3452,34.3452,34.2714,34.2714,24000.0
2011-08-16 11:35:00,46.46,46.54,46.45,46.49,22200.0,34.2861,34.3452,34.2787,34.3083,22200.0
2011-08-16 11:40:00,46.49,46.68,46.45,46.68,25400.0,34.3083,34.4485,34.2787,34.4485,25400.0
2011-08-16 11:45:00,46.68,46.7,46.54,46.59,24600.0,34.4485,34.4632,34.3452,34.3821,24600.0
2011-08-16 11:50:00,46.57,46.63,46.54,46.58,20400.0,34.3673,34.4116,34.3452,34.3747,20400.0
2011-08-16 11:55:00,46.58,46.6,46.49,46.51,27800.0,34.3747,34.3894,34.3083,34.323,27800.0
2011-08-16 12:00:00,46.51,46.6,46.5,46.51,25400.0,34.323,34.3894,34.3156,34.323,25400.0
2011-08-16 12:05:00,46.5,46.73,46.46,46.73,43000.0,34.3156,34.4854,34.2861,34.4854,43000.0
2011-08-16 12:10:00,46.75,46.82,46.33,46.56,134400.0,34.5001,34.5518,34.1902,34.3599,134400.0
2011-08-16 12:15:00,46.58,46.65,46.44,46.49,102200.0,34.3747,34.4263,34.2714,34.3083,102200.0
2011-08-16 12:20:00,46.49,46.6,46.38,46.43,109800.0,34.3083,34.3894,34.2271,34.264,109800.0
2011-08-16 12:25:00,46.42,46.46,46.09,46.19,150800.0,34.2566,34.2861,34.0131,34.0869,150800.0
2011-08-16 12:30:00,46.18,46.25,46.07,46.22,84400.0,34.0795,34.1311,33.9983,34.109,84400.0
2011-08-16 12:35:00,46.22,46.32,46.16,46.19,32400.0,34.109,34.1828,34.0647,34.0869,32400.0
2011-08-16 12:40:00,46.24,46.33,46.18,46.27,56000.0,34.1238,34.1902,34.0795,34.1459,56000.0
2011-08-16 12:45:00,46.27,46.28,45.98,46.11,81000.0,34.1459,34.1533,33.9319,34.0278,81000.0
2011-08-16 12:50:00,46.11,46.24,46.08,46.19,80200.0,34.0278,34.1238,34.0057,34.0869,80200.0
2011-08-16 12:55:00,46.19,46.23,46.06,46.17,99600.0,34.0869,34.1164,33.9909,34.0721,99600.0
2011-08-16 13:00:00,46.18,46.18,45.88,45.95,66000.0,34.0795,34.0795,33.8581,33.9098,66000.0
2011-08-16 13:05:00,45.95,45.97,45.77,45.96,103000.0,33.9098,33.9245,33.7769,33.9171,103000.0
2011-08-16 13:10:00,45.94,45.96,45.85,45.88,50000.0,33.9024,33.9171,33.836,33.8581,50000.0
2011-08-16 13:15:00,45.88,45.93,45.85,45.88,23600.0,33.8581,33.895,33.836,33.8581,23600.0
2011-08-16 13:20:00,45.9,45.94,45.76,45.91,42800.0,33.8729,33.9024,33.7695,33.8802,42800.0
2011-08-16 13:25:00,45.96,45.98,45.86,45.92,88800.0,33.9171,33.9319,33.8433,33.8876,88800.0
2011-08-16 13:30:00,45.91,45.98,45.83,45.92,33000.0,33.8802,33.9319,33.8212,33.8876,33000.0
2011-08-16 13:35:00,45.94,45.96,45.83,45.85,30400.0,33.9024,33.9171,33.8212,33.836,30400.0
2011-08-16 13:40:00,45.87,45.88,45.74,45.74,144800.0,33.8507,33.8581,33.7548,33.7548,144800.0
2011-08-16 13:45:00,45.73,45.82,45.63,45.77,149800.0,33.7474,33.8138,33.6736,33.7769,149800.0
2011-08-16 13:50:00,45.77,45.87,45.74,45.82,154600.0,33.7769,33.8507,33.7548,33.8138,154600.0
2011-08-16 13:55:00,45.83,45.84,45.71,45.71,81200.0,33.8212,33.8286,33.7326,33.7326,81200.0
2011-08-16 14:00:00,45.71,45.87,45.7,45.78,175200.0,33.7326,33.8507,33.7253,33.7843,175200.0
2011-08-16 14:05:00,45.79,45.85,45.76,45.81,73200.0,33.7917,33.836,33.7695,33.8064,73200.0
2011-08-16 14:10:00,45.83,45.92,45.78,45.79,124400.0,33.8212,33.8876,33.7843,33.7917,124400.0
2011-08-16 14:15:00,45.8,45.83,45.74,45.79,108600.0,33.7991,33.8212,33.7548,33.7917,108600.0
2011-08-16 14:20:00,45.82,45.92,45.79,45.81,78200.0,33.8138,33.8876,33.7917,33.8064,78200.0
2011-08-16 14:25:00,45.8,45.85,45.75,45.85,64600.0,33.7991,33.836,33.7622,33.836,64600.0
2011-08-16 14:30:00,45.83,45.88,45.71,45.71,53000.0,33.8212,33.8581,33.7326,33.7326,53000.0
2011-08-16 14:35:00,45.72,45.77,45.63,45.65,64000.0,33.74,33.7769,33.6736,33.6884,64000.0
2011-08-16 14:40:00,45.64,45.74,45.64,45.74,63400.0,33.681,33.7548,33.681,33.7548,63400.0
2011-08-16 14:45:00,45.74,45.78,45.7,45.74,76400.0,33.7548,33.7843,33.7253,33.7548,76400.0
2011-08-16 14:50:00,45.75,45.76,45.58,45.61,83600.0,33.7622,33.7695,33.6367,33.6588,83600.0
2011-08-16 14:55:00,45.6,45.63,45.54,45.57,79000.0,33.6515,33.6736,33.6072,33.6293,79000.0
2011-08-16 15:00:00,45.56,45.71,45.55,45.68,75800.0,33.6219,33.7326,33.6146,33.7105,75800.0
2011-08-16 15:05:00,45.69,45.8,45.65,45.73,70400.0,33.7179,33.7991,33.6884,33.7474,70400.0
2011-08-16 15:10:00,45.72,45.74,45.63,45.63,67000.0,33.74,33.7548,33.6736,33.6736,67000.0
2011-08-16 15:15:00,45.63,45.8,45.6,45.8,92800.0,33.6736,33.7991,33.6515,33.7991,92800.0
2011-08-16 15:20:00,45.81,45.83,45.76,45.83,129400.0,33.8064,33.8212,33.7695,33.8212,129400.0
2011-08-16 15:25:00,45.84,46.0,45.84,45.98,96800.0,33.8286,33.9467,33.8286,33.9319,96800.0
2011-08-16 15:30:00,45.99,45.99,45.86,45.89,111800.0,33.9393,33.9393,33.8433,33.8655,111800.0
2011-08-16 15:35:00,45.9,45.94,45.87,45.9,111200.0,33.8729,33.9024,33.8507,33.8729,111200.0
2011-08-16 15:40:00,45.9,45.96,45.87,45.9,193600.0,33.8729,33.9171,33.8507,33.8729,193600.0
2011-08-16 15:45:00,45.9,45.97,45.74,45.85,296600.0,33.8729,33.9245,33.7548,33.836,296600.0
2011-08-16 15:50:00,45.84,45.84,45.68,45.7,185000.0,33.8286,33.8286,33.7105,33.7253,185000.0
2011-08-16 15:55:00,45.71,45.78,45.69,45.76,354200.0,33.7326,33.7843,33.7179,33.7695,354200.0
2011-08-17 09:30:00,46.02,46.38,45.99,46.3,95200.0,33.9614,34.2271,33.9393,34.168,95200.0
2011-08-17 09:35:00,46.3,46.49,46.27,46.35,36400.0,34.168,34.3083,34.1459,34.2049,36400.0
2011-08-17 09:40:00,46.35,46.49,46.32,46.38,36000.0,34.2049,34.3083,34.1828,34.2271,36000.0
2011-08-17 09:45:00,46.38,46.63,46.38,46.55,52400.0,34.2271,34.4116,34.2271,34.3525,52400.0
2011-08-17 09:50:00,46.54,46.65,46.47,46.55,126600.0,34.3452,34.4263,34.2935,34.3525,126600.0
2011-08-17 09:55:00,46.56,46.58,46.41,46.49,33200.0,34.3599,34.3747,34.2492,34.3083,33200.0
2011-08-17 10:00:00,46.52,46.52,46.29,46.29,62000.0,34.3304,34.3304,34.1607,34.1607,62000.0
2011-08-17 10:05:00,46.28,46.32,46.23,46.24,81200.0,34.1533,34.1828,34.1164,34.1238,81200.0
2011-08-17 10:10:00,46.27,46.35,46.23,46.33,54800.0,34.1459,34.2049,34.1164,34.1902,54800.0
2011-08-17 10:15:00,46.33,46.45,46.3,46.41,61600.0,34.1902,34.2787,34.168,34.2492,61600.0
2011-08-17 10:20:00,46.38,46.47,46.27,46.27,40800.0,34.2271,34.2935,34.1459,34.1459,40800.0
2011-08-17 10:25:00,46.26,46.37,46.24,46.35,59600.0,34.1385,34.2197,34.1238,34.2049,59600.0
2011-08-17 10:30:00,46.33,46.34,46.15,46.18,51200.0,34.1902,34.1976,34.0574,34.0795,51200.0
2011-08-17 10:35:00,46.21,46.29,46.16,46.24,38200.0,34.1016,34.1607,34.0647,34.1238,38200.0
2011-08-17 10:40:00,46.24,46.35,46.21,46.24,29800.0,34.1238,34.2049,34.1016,34.1238,29800.0
2011-08-17 10:45:00,46.22,46.29,46.16,46.22,57400.0,34.109,34.1607,34.0647,34.109,57400.0
2011-08-17 10:50:00,46.21,46.29,46.07,46.14,36600.0,34.1016,34.1607,33.9983,34.05,36600.0
2011-08-17 10:55:00,46.14,46.15,46.01,46.01,30800.0,34.05,34.0574,33.954,33.954,30800.0
2011-08-17 11:00:00,46.06,46.15,46.0,46.15,57800.0,33.9909,34.0574,33.9467,34.0574,57800.0
2011-08-17 11:05:00,46.15,46.16,46.04,46.04,74600.0,34.0574,34.0647,33.9762,33.9762,74600.0
2011-08-17 11:10:00,46.02,46.13,46.02,46.1,35400.0,33.9614,34.0426,33.9614,34.0205,35400.0
2011-08-17 11:15:00,46.1,46.1,45.93,45.94,47200.0,34.0205,34.0205,33.895,33.9024,47200.0
2011-08-17 11:20:00,45.93,45.99,45.88,45.88,38400.0,33.895,33.9393,33.8581,33.8581,38400.0
2011-08-17 11:25:00,45.87,45.9,45.78,45.83,33200.0,33.8507,33.8729,33.7843,33.8212,33200.0
2011-08-17 11:30:00,45.83,45.9,45.74,45.74,63400.0,33.8212,33.8729,33.7548,33.7548,63400.0
2011-08-17 11:35:00,45.76,45.76,45.67,45.73,52200.0,33.7695,33.7695,33.7031,33.7474,52200.0
2011-08-17 11:40:00,45.73,45.76,45.63,45.7,45800.0,33.7474,33.7695,33.6736,33.7253,45800.0
2011-08-17 11:45:00,45.68,45.76,45.66,45.72,26800.0,33.7105,33.7695,33.6957,33.74,26800.0
2011-08-17 11:50:00,45.72,45.81,45.68,45.69,61600.0,33.74,33.8064,33.7105,33.7179,61600.0
2011-08-17 11:55:00,45.67,45.67,45.5,45.58,101200.0,33.7031,33.7031,33.5777,33.6367,101200.0
2011-08-17 12:00:00,45.58,45.63,45.51,45.53,47000.0,33.6367,33.6736,33.585,33.5998,47000.0
2011-08-17 12:05:00,45.52,45.56,45.38,45.44,66800.0,33.5924,33.6219,33.4891,33.5334,66800.0
2011-08-17 12:10:00,45.43,45.52,45.41,45.52,22800.0,33.526,33.5924,33.5113,33.5924,22800.0
2011-08-17 12:15:00,45.52,45.57,45.47,45.49,22200.0,33.5924,33.6293,33.5555,33.5703,22200.0
2011-08-17 12:20:00,45.49,45.58,45.46,45.58,14200.0,33.5703,33.6367,33.5482,33.6367,14200.0
2011-08-17 12:25:00,45.59,45.67,45.55,45.67,20200.0,33.6441,33.7031,33.6146,33.7031,20200.0
2011-08-17 12:30:00,45.68,45.77,45.67,45.77,20400.0,33.7105,33.7769,33.7031,33.7769,20400.0
2011-08-17 12:35:00,45.77,45.78,45.72,45.74,22000.0,33.7769,33.7843,33.74,33.7548,22000.0
2011-08-17 12:40:00,45.76,45.81,45.75,45.77,15200.0,33.7695,33.8064,33.7622,33.7769,15200.0
2011-08-17 12:45:00,45.77,45.77,45.63,45.68,40000.0,33.7769,33.7769,33.6736,33.7105,40000.0
2011-08-17 12:50:00,45.69,45.73,45.51,45.57,71000.0,33.7179,33.7474,33.585,33.6293,71000.0
2011-08-17 12:55:00,45.55,45.55,45.44,45.52,33000.0,33.6146,33.6146,33.5334,33.5924,33000.0
2011-08-17 13:00:00,45.53,45.58,45.45,45.58,60000.0,33.5998,33.6367,33.5408,33.6367,60000.0
2011-08-17 13:05:00,45.57,45.63,45.49,45.6,49400.0,33.6293,33.6736,33.5703,33.6515,49400.0
2011-08-17 13:10:00,45.63,45.7,45.55,45.63,26400.0,33.6736,33.7253,33.6146,33.6736,26400.0
2011-08-17 13:15:00,45.64,45.66,45.6,45.63,18800.0,33.681,33.6957,33.6515,33.6736,18800.0
2011-08-17 13:20:00,45.63,45.65,45.46,45.52,43400.0,33.6736,33.6884,33.5482,33.5924,43400.0
2011-08-17 13:25:00,45.51,45.52,45.4,45.48,33000.0,33.585,33.5924,33.5039,33.5629,33000.0
2011-08-17 13:30:00,45.49,45.57,45.43,45.45,37400.0,33.5703,33.6293,33.526,33.5408,37400.0
2011-08-17 13:35:00,45.45,45.49,45.43,45.47,21400.0,33.5408,33.5703,33.526,33.5555,21400.0
2011-08-17 13:40:00,45.47,45.5,45.34,45.46,50400.0,33.5555,33.5777,33.4596,33.5482,50400.0
2011-08-17 13:45:00,45.45,45.49,45.41,45.49,18200.0,33.5408,33.5703,33.5113,33.5703,18200.0
2011-08-17 13:50:00,45.52,45.59,45.47,45.59,25200.0,33.5924,33.6441,33.5555,33.6441,25200.0
2011-08-17 13:55:00,45.6,45.6,45.51,45.55,34200.0,33.6515,33.6515,33.585,33.6146,34200.0
2011-08-17 14:00:00,45.55,45.7,45.55,45.65,37000.0,33.6146,33.7253,33.6146,33.6884,37000.0
2011-08-17 14:05:00,45.66,45.71,45.62,45.7,33400.0,33.6957,33.7326,33.6662,33.7253,33400.0
2011-08-17 14:10:00,45.7,45.82,45.69,45.74,18000.0,33.7253,33.8138,33.7179,33.7548,18000.0
2011-08-17 14:15:00,45.75,45.88,45.75,45.88,32200.0,33.7622,33.8581,33.7622,33.8581,32200.0
2011-08-17 14:20:00,45.87,45.9,45.82,45.86,29600.0,33.8507,33.8729,33.8138,33.8433,29600.0
2011-08-17 14:25:00,45.85,45.87,45.73,45.81,56400.0,33.836,33.8507,33.7474,33.8064,56400.0
2011-08-17 14:30:00,45.8,45.85,45.79,45.8,31200.0,33.7991,33.836,33.7917,33.7991,31200.0
2011-08-17 14:35:00,45.8,45.8,45.72,45.72,31000.0,33.7991,33.7991,33.74,33.74,31000.0
2011-08-17 14:40:00,45.71,45.85,45.7,45.81,38600.0,33.7326,33.836,33.7253,33.8064,38600.0
2011-08-17 14:45:00,45.81,45.83,45.73,45.81,48200.0,33.8064,33.8212,33.7474,33.8064,48200.0
2011-08-17 14:50:00,45.82,45.88,45.79,45.88,29400.0,33.8138,33.8581,33.7917,33.8581,29400.0
2011-08-17 14:55:00,45.9,45.99,45.89,45.97,50600.0,33.8729,33.9393,33.8655,33.9245,50600.0
2011-08-17 15:00:00,45.98,45.99,45.92,45.94,71800.0,33.9319,33.9393,33.8876,33.9024,71800.0
2011-08-17 15:05:00,45.95,46.03,45.93,46.02,46800.0,33.9098,33.9688,33.895,33.9614,46800.0
2011-08-17 15:10:00,46.02,46.1,46.02,46.02,53600.0,33.9614,34.0205,33.9614,33.9614,53600.0
2011-08-17 15:15:00,46.02,46.06,45.96,46.06,43600.0,33.9614,33.9909,33.9171,33.9909,43600.0
2011-08-17 15:20:00,46.06,46.13,45.99,46.09,56200.0,33.9909,34.0426,33.9393,34.0131,56200.0
2011-08-17 15:25:00,46.09,46.11,46.02,46.05,63400.0,34.0131,34.0278,33.9614,33.9836,63400.0
2011-08-17 15:30:00,46.05,46.07,45.97,45.98,41800.0,33.9836,33.9983,33.9245,33.9319,41800.0
2011-08-17 15:35:00,45.97,45.99,45.91,45.96,62200.0,33.9245,33.9393,33.8802,33.9171,62200.0
2011-08-17 15:40:00,45.96,45.98,45.92,45.98,64600.0,33.9171,33.9319,33.8876,33.9319,64600.0
2011-08-17 15:45:00,45.97,46.02,45.91,45.99,112800.0,33.9245,33.9614,33.8802,33.9393,112800.0
2011-08-17 15:50:00,45.99,46.0,45.87,45.9,91800.0,33.9393,33.9467,33.8507,33.8729,91800.0
2011-08-17 15:55:00,45.91,46.0,45.91,45.97,139400.0,33.8802,33.9467,33.8802,33.9245,139400.0
2011-08-18 09:30:00,43.98,44.63,43.98,44.27,399600.0,32.456,32.9356,32.456,32.67,399600.0
2011-08-18 09:35:00,44.27,44.3,43.75,43.87,320400.0,32.67,32.6921,32.2862,32.3748,320400.0
2011-08-18 09:40:00,43.91,43.91,43.55,43.59,325800.0,32.4043,32.4043,32.1386,32.1681,325800.0
2011-08-18 09:45:00,43.58,43.6,43.35,43.41,330800.0,32.1608,32.1755,31.991,32.0353,330800.0
2011-08-18 09:50:00,43.39,43.58,43.27,43.29,292400.0,32.0206,32.1608,31.932,31.9468,292400.0
2011-08-18 09:55:00,43.32,43.35,43.13,43.23,226800.0,31.9689,31.991,31.8287,31.9025,226800.0
2011-08-18 10:00:00,43.23,43.23,42.37,42.57,649200.0,31.9025,31.9025,31.2678,31.4154,649200.0
2011-08-18 10:05:00,42.52,42.54,42.17,42.46,205800.0,31.3785,31.3933,31.1202,31.3342,205800.0
2011-08-18 10:10:00,42.42,42.68,42.39,42.64,180800.0,31.3047,31.4966,31.2826,31.4671,180800.0
2011-08-18 10:15:00,42.62,43.07,42.6,42.85,212000.0,31.4523,31.7844,31.4376,31.622,212000.0
2011-08-18 10:20:00,42.84,43.1,42.82,43.08,246000.0,31.6147,31.8065,31.5999,31.7918,246000.0
2011-08-18 10:25:00,43.07,43.1,43.0,43.05,318000.0,31.7844,31.8065,31.7327,31.7696,318000.0
2011-08-18 10:30:00,43.06,43.21,42.97,43.07,306400.0,31.777,31.8877,31.7106,31.7844,306400.0
2011-08-18 10:35:00,43.08,43.2,42.98,43.15,237000.0,31.7918,31.8803,31.718,31.8434,237000.0
2011-08-18 10:40:00,43.16,43.18,42.9,43.08,294400.0,31.8508,31.8656,31.6589,31.7918,294400.0
2011-08-18 10:45:00,43.07,43.35,43.04,43.35,130800.0,31.7844,31.991,31.7623,31.991,130800.0
2011-08-18 10:50:00,43.35,43.49,43.29,43.46,108800.0,31.991,32.0943,31.9468,32.0722,108800.0
2011-08-18 10:55:00,43.45,43.55,43.35,43.53,195400.0,32.0648,32.1386,31.991,32.1239,195400.0
2011-08-18 11:00:00,43.53,43.55,43.3,43.33,95600.0,32.1239,32.1386,31.9541,31.9763,95600.0
2011-08-18 11:05:00,43.3,43.35,43.14,43.21,65400.0,31.9541,31.991,31.8361,31.8877,65400.0
2011-08-18 11:10:00,43.2,43.31,43.16,43.22,91800.0,31.8803,31.9615,31.8508,31.8951,91800.0
2011-08-18 11:15:00,43.23,43.24,43.07,43.2,78000.0,31.9025,31.9099,31.7844,31.8803,78000.0
2011-08-18 11:20:00,43.18,43.26,43.1,43.22,99600.0,31.8656,31.9246,31.8065,31.8951,99600.0
2011-08-18 11:25:00,43.2,43.3,43.2,43.28,103000.0,31.8803,31.9541,31.8803,31.9394,103000.0
2011-08-18 11:30:00,43.26,43.51,43.24,43.4,109600.0,31.9246,32.1091,31.9099,32.0279,109600.0
2011-08-18 11:35:00,43.4,43.54,43.4,43.5,65400.0,32.0279,32.1312,32.0279,32.1017,65400.0
2011-08-18 11:40:00,43.48,43.55,43.44,43.52,69600.0,32.087,32.1386,32.0575,32.1165,69600.0
2011-08-18 11:45:00,43.55,43.67,43.55,43.61,102400.0,32.1386,32.2272,32.1386,32.1829,102400.0
2011-08-18 11:50:00,43.6,43.68,43.54,43.68,106000.0,32.1755,32.2346,32.1312,32.2346,106000.0
2011-08-18 11:55:00,43.68,43.69,43.6,43.64,32200.0,32.2346,32.2419,32.1755,32.205,32200.0
2011-08-18 12:00:00,43.65,43.69,43.33,43.38,82800.0,32.2124,32.2419,31.9763,32.0132,82800.0
2011-08-18 12:05:00,43.38,43.48,43.33,43.43,54600.0,32.0132,32.087,31.9763,32.0501,54600.0
2011-08-18 12:10:00,43.41,43.6,43.37,43.52,56800.0,32.0353,32.1755,32.0058,32.1165,56800.0
2011-08-18 12:15:00,43.52,43.64,43.51,43.59,58200.0,32.1165,32.205,32.1091,32.1681,58200.0
2011-08-18 12:20:00,43.59,43.65,43.55,43.55,108800.0,32.1681,32.2124,32.1386,32.1386,108800.0
2011-08-18 12:25:00,43.57,43.59,43.52,43.56,37200.0,32.1534,32.1681,32.1165,32.146,37200.0
2011-08-18 12:30:00,43.54,43.6,43.46,43.51,49400.0,32.1312,32.1755,32.0722,32.1091,49400.0
2011-08-18 12:35:00,43.52,43.55,43.4,43.49,48000.0,32.1165,32.1386,32.0279,32.0943,48000.0
2011-08-18 12:40:00,43.47,43.51,43.42,43.46,42600.0,32.0796,32.1091,32.0427,32.0722,42600.0
2011-08-18 12:45:00,43.45,43.47,43.35,43.44,103000.0,32.0648,32.0796,31.991,32.0575,103000.0
2011-08-18 12:50:00,43.45,43.46,43.33,43.38,59200.0,32.0648,32.0722,31.9763,32.0132,59200.0
2011-08-18 12:55:00,43.38,43.46,43.37,43.45,50200.0,32.0132,32.0722,32.0058,32.0648,50200.0
2011-08-18 13:00:00,43.45,43.58,43.44,43.45,110000.0,32.0648,32.1608,32.0575,32.0648,110000.0
2011-08-18 13:05:00,43.45,43.46,43.24,43.25,57600.0,32.0648,32.0722,31.9099,31.9172,57600.0
2011-08-18 13:10:00,43.27,43.31,43.19,43.21,77000.0,31.932,31.9615,31.873,31.8877,77000.0
2011-08-18 13:15:00,43.2,43.26,43.15,43.25,53000.0,31.8803,31.9246,31.8434,31.9172,53000.0
2011-08-18 13:20:00,43.27,43.27,43.24,43.24,87800.0,31.932,31.932,31.9099,31.9099,87800.0
2011-08-18 13:25:00,43.24,43.26,43.21,43.22,49200.0,31.9099,31.9246,31.8877,31.8951,49200.0
2011-08-18 13:30:00,43.24,43.27,43.02,43.02,99400.0,31.9099,31.932,31.7475,31.7475,99400.0
2011-08-18 13:35:00,43.02,43.12,42.99,43.0,100600.0,31.7475,31.8213,31.7254,31.7327,100600.0
2011-08-18 13:40:00,42.99,43.05,42.97,42.97,122600.0,31.7254,31.7696,31.7106,31.7106,122600.0
2011-08-18 13:45:00,42.96,43.02,42.95,43.0,169600.0,31.7032,31.7475,31.6958,31.7327,169600.0
2011-08-18 13:50:00,43.0,43.06,42.98,42.98,130600.0,31.7327,31.777,31.718,31.718,130600.0
2011-08-18 13:55:00,42.98,42.98,42.83,42.88,78600.0,31.718,31.718,31.6073,31.6442,78600.0
2011-08-18 14:00:00,42.89,43.18,42.86,43.15,370800.0,31.6516,31.8656,31.6294,31.8434,370800.0
2011-08-18 14:05:00,43.13,43.15,42.99,42.99,150000.0,31.8287,31.8434,31.7254,31.7254,150000.0
2011-08-18 14:10:00,43.01,43.01,42.75,42.8,140400.0,31.7401,31.7401,31.5483,31.5851,140400.0
2011-08-18 14:15:00,42.8,42.99,42.78,42.85,208000.0,31.5851,31.7254,31.5704,31.622,208000.0
2011-08-18 14:20:00,42.85,42.92,42.77,42.92,106200.0,31.622,31.6737,31.563,31.6737,106200.0
2011-08-18 14:25:00,42.93,42.93,42.78,42.79,89800.0,31.6811,31.6811,31.5704,31.5778,89800.0
2011-08-18 14:30:00,42.78,42.81,42.72,42.8,138400.0,31.5704,31.5925,31.5261,31.5851,138400.0
2011-08-18 14:35:00,42.8,42.92,42.74,42.76,245400.0,31.5851,31.6737,31.5409,31.5556,245400.0
2011-08-18 14:40:00,42.76,42.77,42.56,42.62,128600.0,31.5556,31.563,31.408,31.4523,128600.0
2011-08-18 14:45:00,42.63,42.66,42.54,42.59,129400.0,31.4597,31.4818,31.3933,31.4302,129400.0
2011-08-18 14:50:00,42.59,42.6,42.47,42.56,256400.0,31.4302,31.4376,31.3416,31.408,256400.0
2011-08-18 14:55:00,42.56,42.62,42.48,42.52,213800.0,31.408,31.4523,31.349,31.3785,213800.0
2011-08-18 15:00:00,42.52,42.55,42.38,42.39,163200.0,31.3785,31.4007,31.2752,31.2826,163200.0
2011-08-18 15:05:00,42.4,42.59,42.4,42.48,95000.0,31.29,31.4302,31.29,31.349,95000.0
2011-08-18 15:10:00,42.48,42.61,42.48,42.57,93800.0,31.349,31.4449,31.349,31.4154,93800.0
2011-08-18 15:15:00,42.57,42.57,42.38,42.4,175000.0,31.4154,31.4154,31.2752,31.29,175000.0
2011-08-18 15:20:00,42.4,42.46,42.35,42.41,174800.0,31.29,31.3342,31.2531,31.2973,174800.0
2011-08-18 15:25:00,42.41,42.6,42.38,42.54,402800.0,31.2973,31.4376,31.2752,31.3933,402800.0
2011-08-18 15:30:00,42.54,42.59,42.44,42.54,293200.0,31.3933,31.4302,31.3195,31.3933,293200.0
2011-08-18 15:35:00,42.55,42.59,42.5,42.56,239200.0,31.4007,31.4302,31.3638,31.408,239200.0
2011-08-18 15:40:00,42.56,42.59,42.52,42.52,327200.0,31.408,31.4302,31.3785,31.3785,327200.0
2011-08-18 15:45:00,42.52,42.74,42.52,42.7,457400.0,31.3785,31.5409,31.3785,31.5114,457400.0
2011-08-18 15:50:00,42.69,42.97,42.69,42.97,387600.0,31.504,31.7106,31.504,31.7106,387600.0
2011-08-18 15:55:00,42.97,43.08,42.96,43.02,796800.0,31.7106,31.7918,31.7032,31.7475,796800.0
2011-08-19 09:30:00,42.43,42.63,42.25,42.56,872200.0,31.3121,31.4597,31.1793,31.408,872200.0
2011-08-19 09:35:00,42.58,43.13,42.55,43.05,150400.0,31.4228,31.8287,31.4007,31.7696,150400.0
2011-08-19 09:40:00,43.06,43.26,43.04,43.17,114200.0,31.777,31.9246,31.7623,31.8582,114200.0
2011-08-19 09:45:00,43.16,43.2,42.8,42.8,210000.0,31.8508,31.8803,31.5851,31.5851,210000.0
2011-08-19 09:50:00,42.81,43.05,42.71,43.04,242400.0,31.5925,31.7696,31.5187,31.7623,242400.0
2011-08-19 09:55:00,43.03,43.16,42.96,43.08,217600.0,31.7549,31.8508,31.7032,31.7918,217600.0
2011-08-19 10:00:00,43.1,43.34,43.06,43.3,183400.0,31.8065,31.9837,31.777,31.9541,183400.0
2011-08-19 10:05:00,43.29,43.32,42.95,43.18,107600.0,31.9468,31.9689,31.6958,31.8656,107600.0
2011-08-19 10:10:00,43.18,43.21,43.0,43.02,115000.0,31.8656,31.8877,31.7327,31.7475,115000.0
2011-08-19 10:15:00,43.02,43.44,42.98,43.29,218800.0,31.7475,32.0575,31.718,31.9468,218800.0
2011-08-19 10:20:00,43.27,43.38,43.22,43.29,109600.0,31.932,32.0132,31.8951,31.9468,109600.0
2011-08-19 10:25:00,43.31,43.65,43.31,43.55,143200.0,31.9615,32.2124,31.9615,32.1386,143200.0
2011-08-19 10:30:00,43.57,43.57,43.36,43.41,150800.0,32.1534,32.1534,31.9984,32.0353,150800.0
2011-08-19 10:35:00,43.4,43.44,43.17,43.24,165600.0,32.0279,32.0575,31.8582,31.9099,165600.0
2011-08-19 10:40:00,43.25,43.48,43.22,43.32,125800.0,31.9172,32.087,31.8951,31.9689,125800.0
2011-08-19 10:45:00,43.32,43.34,43.1,43.3,122800.0,31.9689,31.9837,31.8065,31.9541,122800.0
2011-08-19 10:50:00,43.33,43.38,43.15,43.34,108800.0,31.9763,32.0132,31.8434,31.9837,108800.0
2011-08-19 10:55:00,43.34,43.38,43.21,43.21,49000.0,31.9837,32.0132,31.8877,31.8877,49000.0
2011-08-19 11:00:00,43.2,43.22,43.01,43.03,113000.0,31.8803,31.8951,31.7401,31.7549,113000.0
2011-08-19 11:05:00,43.02,43.03,42.81,42.83,98200.0,31.7475,31.7549,31.5925,31.6073,98200.0
2011-08-19 11:10:00,42.83,42.94,42.72,42.74,110400.0,31.6073,31.6885,31.5261,31.5409,110400.0
2011-08-19 11:15:00,42.72,42.84,42.67,42.76,97200.0,31.5261,31.6147,31.4892,31.5556,97200.0
2011-08-19 11:20:00,42.76,43.03,42.72,43.03,66600.0,31.5556,31.7549,31.5261,31.7549,66600.0
2011-08-19 11:25:00,43.02,43.05,42.97,43.02,121000.0,31.7475,31.7696,31.7106,31.7475,121000.0
2011-08-19 11:30:00,43.02,43.12,42.96,42.96,79800.0,31.7475,31.8213,31.7032,31.7032,79800.0
2011-08-19 11:35:00,42.98,42.99,42.77,42.9,64800.0,31.718,31.7254,31.563,31.6589,64800.0
2011-08-19 11:40:00,42.91,43.14,42.88,43.12,120800.0,31.6663,31.8361,31.6442,31.8213,120800.0
2011-08-19 11:45:00,43.12,43.15,43.0,43.06,70000.0,31.8213,31.8434,31.7327,31.777,70000.0
2011-08-19 11:50:00,43.06,43.22,43.06,43.12,44800.0,31.777,31.8951,31.777,31.8213,44800.0
2011-08-19 11:55:00,43.13,43.23,43.01,43.23,109800.0,31.8287,31.9025,31.7401,31.9025,109800.0
2011-08-19 12:00:00,43.22,43.23,42.99,43.01,76800.0,31.8951,31.9025,31.7254,31.7401,76800.0
2011-08-19 12:05:00,42.99,43.12,42.96,42.98,60400.0,31.7254,31.8213,31.7032,31.718,60400.0
2011-08-19 12:10:00,43.0,43.01,42.91,42.97,35000.0,31.7327,31.7401,31.6663,31.7106,35000.0
2011-08-19 12:15:00,42.98,43.02,42.94,42.97,55000.0,31.718,31.7475,31.6885,31.7106,55000.0
2011-08-19 12:20:00,42.98,42.99,42.84,42.84,30600.0,31.718,31.7254,31.6147,31.6147,30600.0
2011-08-19 12:25:00,42.84,42.98,42.84,42.98,37600.0,31.6147,31.718,31.6147,31.718,37600.0
2011-08-19 12:30:00,42.99,43.07,42.97,43.03,34200.0,31.7254,31.7844,31.7106,31.7549,34200.0
2011-08-19 12:35:00,43.02,43.12,42.97,42.98,64200.0,31.7475,31.8213,31.7106,31.718,64200.0
2011-08-19 12:40:00,42.96,43.07,42.94,43.02,49200.0,31.7032,31.7844,31.6885,31.7475,49200.0
2011-08-19 12:45:00,43.02,43.15,42.99,43.15,45800.0,31.7475,31.8434,31.7254,31.8434,45800.0
2011-08-19 12:50:00,43.15,43.17,43.09,43.16,45400.0,31.8434,31.8582,31.7992,31.8508,45400.0
2011-08-19 12:55:00,43.16,43.16,43.02,43.06,58800.0,31.8508,31.8508,31.7475,31.777,58800.0
2011-08-19 13:00:00,43.05,43.05,42.9,42.97,63400.0,31.7696,31.7696,31.6589,31.7106,63400.0
2011-08-19 13:05:00,42.97,43.15,42.95,43.13,43000.0,31.7106,31.8434,31.6958,31.8287,43000.0
2011-08-19 13:10:00,43.11,43.22,43.11,43.14,77000.0,31.8139,31.8951,31.8139,31.8361,77000.0
2011-08-19 13:15:00,43.13,43.19,43.08,43.18,51600.0,31.8287,31.873,31.7918,31.8656,51600.0
2011-08-19 13:20:00,43.16,43.23,43.12,43.13,47200.0,31.8508,31.9025,31.8213,31.8287,47200.0
2011-08-19 13:25:00,43.13,43.19,43.1,43.15,60600.0,31.8287,31.873,31.8065,31.8434,60600.0
2011-08-19 13:30:00,43.13,43.16,42.94,42.97,133000.0,31.8287,31.8508,31.6885,31.7106,133000.0
2011-08-19 13:35:00,42.98,43.07,42.95,43.02,50400.0,31.718,31.7844,31.6958,31.7475,50400.0
2011-08-19 13:40:00,43.01,43.02,42.88,42.93,70000.0,31.7401,31.7475,31.6442,31.6811,70000.0
2011-08-19 13:45:00,42.92,43.11,42.92,43.07,73800.0,31.6737,31.8139,31.6737,31.7844,73800.0
2011-08-19 13:50:00,43.07,43.07,42.95,42.97,49600.0,31.7844,31.7844,31.6958,31.7106,49600.0
2011-08-19 13:55:00,42.98,43.08,42.98,42.99,59200.0,31.718,31.7918,31.718,31.7254,59200.0
2011-08-19 14:00:00,42.99,43.09,42.92,42.93,67000.0,31.7254,31.7992,31.6737,31.6811,67000.0
2011-08-19 14:05:00,42.93,42.97,42.75,42.88,109000.0,31.6811,31.7106,31.5483,31.6442,109000.0
2011-08-19 14:10:00,42.87,42.89,42.8,42.88,45400.0,31.6368,31.6516,31.5851,31.6442,45400.0
2011-08-19 14:15:00,42.9,42.91,42.74,42.74,70000.0,31.6589,31.6663,31.5409,31.5409,70000.0
2011-08-19 14:20:00,42.74,42.74,42.57,42.58,93200.0,31.5409,31.5409,31.4154,31.4228,93200.0
2011-08-19 14:25:00,42.6,42.72,42.56,42.63,50800.0,31.4376,31.5261,31.408,31.4597,50800.0
2011-08-19 14:30:00,42.63,42.66,42.51,42.52,69800.0,31.4597,31.4818,31.3711,31.3785,69800.0
2011-08-19 14:35:00,42.51,42.67,42.5,42.65,74000.0,31.3711,31.4892,31.3638,31.4745,74000.0
2011-08-19 14:40:00,42.66,42.72,42.53,42.69,74200.0,31.4818,31.5261,31.3859,31.504,74200.0
2011-08-19 14:45:00,42.69,42.7,42.44,42.44,147000.0,31.504,31.5114,31.3195,31.3195,147000.0
2011-08-19 14:50:00,42.44,42.56,42.4,42.55,253200.0,31.3195,31.408,31.29,31.4007,253200.0
2011-08-19 14:55:00,42.54,42.6,42.46,42.51,142400.0,31.3933,31.4376,31.3342,31.3711,142400.0
2011-08-19 15:00:00,42.52,42.6,42.42,42.56,225600.0,31.3785,31.4376,31.3047,31.408,225600.0
2011-08-19 15:05:00,42.57,42.68,42.48,42.56,133400.0,31.4154,31.4966,31.349,31.408,133400.0
2011-08-19 15:10:00,42.54,42.6,42.47,42.49,123400.0,31.3933,31.4376,31.3416,31.3564,123400.0
2011-08-19 15:15:00,42.49,42.65,42.36,42.63,360200.0,31.3564,31.4745,31.2604,31.4597,360200.0
2011-08-19 15:20:00,42.64,42.86,42.6,42.76,305800.0,31.4671,31.6294,31.4376,31.5556,305800.0
2011-08-19 15:25:00,42.76,42.92,42.74,42.8,351400.0,31.5556,31.6737,31.5409,31.5851,351400.0
2011-08-19 15:30:00,42.8,42.81,42.65,42.66,309600.0,31.5851,31.5925,31.4745,31.4818,309600.0
2011-08-19 15:35:00,42.66,42.79,42.63,42.71,182400.0,31.4818,31.5778,31.4597,31.5187,182400.0
2011-08-19 15:40:00,42.71,42.75,42.62,42.73,296800.0,31.5187,31.5483,31.4523,31.5335,296800.0
2011-08-19 15:45:00,42.73,42.85,42.7,42.83,381800.0,31.5335,31.622,31.5114,31.6073,381800.0
2011-08-19 15:50:00,42.85,42.95,42.77,42.79,355400.0,31.622,31.6958,31.563,31.5778,355400.0
2011-08-19 15:55:00,42.81,42.87,42.74,42.84,940200.0,31.5925,31.6368,31.5409,31.6147,940200.0
2011-08-22 09:30:00,43.67,43.85,43.6,43.73,174000.0,32.2272,32.36,32.1755,32.2715,174000.0
2011-08-22 09:35:00,43.72,44.0,43.72,43.76,175400.0,32.2641,32.4707,32.2641,32.2936,175400.0
2011-08-22 09:40:00,43.74,43.85,43.51,43.66,138600.0,32.2788,32.36,32.1091,32.2198,138600.0
2011-08-22 09:45:00,43.66,43.67,43.4,43.65,178600.0,32.2198,32.2272,32.0279,32.2124,178600.0
2011-08-22 09:50:00,43.66,43.7,43.45,43.46,220400.0,32.2198,32.2493,32.0648,32.0722,220400.0
2011-08-22 09:55:00,43.47,43.59,43.37,43.44,96800.0,32.0796,32.1681,32.0058,32.0575,96800.0
2011-08-22 10:00:00,43.43,43.57,43.39,43.55,152400.0,32.0501,32.1534,32.0206,32.1386,152400.0
2011-08-22 10:05:00,43.56,43.56,43.38,43.44,127600.0,32.146,32.146,32.0132,32.0575,127600.0
2011-08-22 10:10:00,43.43,43.54,43.37,43.49,115000.0,32.0501,32.1312,32.0058,32.0943,115000.0
2011-08-22 10:15:00,43.48,43.55,43.35,43.54,146000.0,32.087,32.1386,31.991,32.1312,146000.0
2011-08-22 10:20:00,43.52,43.65,43.46,43.63,157200.0,32.1165,32.2124,32.0722,32.1977,157200.0
2011-08-22 10:25:00,43.63,43.73,43.6,43.65,147200.0,32.1977,32.2715,32.1755,32.2124,147200.0
2011-08-22 10:30:00,43.66,43.75,43.63,43.72,136800.0,32.2198,32.2862,32.1977,32.2641,136800.0
2011-08-22 10:35:00,43.69,43.7,43.44,43.52,89800.0,32.2419,32.2493,32.0575,32.1165,89800.0
2011-08-22 10:40:00,43.52,43.54,43.43,43.45,104800.0,32.1165,32.1312,32.0501,32.0648,104800.0
2011-08-22 10:45:00,43.47,43.52,43.38,43.38,97000.0,32.0796,32.1165,32.0132,32.0132,97000.0
2011-08-22 10:50:00,43.38,43.51,43.18,43.24,107200.0,32.0132,32.1091,31.8656,31.9099,107200.0
2011-08-22 10:55:00,43.22,43.33,43.18,43.26,111800.0,31.8951,31.9763,31.8656,31.9246,111800.0
2011-08-22 11:00:00,43.22,43.3,43.18,43.23,112600.0,31.8951,31.9541,31.8656,31.9025,112600.0
2011-08-22 11:05:00,43.24,43.26,43.12,43.23,72000.0,31.9099,31.9246,31.8213,31.9025,72000.0
2011-08-22 11:10:00,43.23,43.27,43.1,43.15,41800.0,31.9025,31.932,31.8065,31.8434,41800.0
2011-08-22 11:15:00,43.16,43.22,43.05,43.15,49400.0,31.8508,31.8951,31.7696,31.8434,49400.0
2011-08-22 11:20:00,43.13,43.15,43.04,43.1,60600.0,31.8287,31.8434,31.7623,31.8065,60600.0
2011-08-22 11:25:00,43.11,43.25,43.07,43.24,72600.0,31.8139,31.9172,31.7844,31.9099,72600.0
2011-08-22 11:30:00,43.22,43.27,43.1,43.15,67600.0,31.8951,31.932,31.8065,31.8434,67600.0
2011-08-22 11:35:00,43.12,43.12,42.98,43.02,81600.0,31.8213,31.8213,31.718,31.7475,81600.0
2011-08-22 11:40:00,43.02,43.05,42.92,42.96,75200.0,31.7475,31.7696,31.6737,31.7032,75200.0
2011-08-22 11:45:00,42.97,43.08,42.95,43.05,112000.0,31.7106,31.7918,31.6958,31.7696,112000.0
2011-08-22 11:50:00,43.04,43.05,42.93,42.96,119800.0,31.7623,31.7696,31.6811,31.7032,119800.0
2011-08-22 11:55:00,42.95,42.97,42.85,42.96,80000.0,31.6958,31.7106,31.622,31.7032,80000.0
2011-08-22 12:00:00,42.95,42.99,42.91,42.99,50400.0,31.6958,31.7254,31.6663,31.7254,50400.0
2011-08-22 12:05:00,42.97,43.19,42.96,43.17,60600.0,31.7106,31.873,31.7032,31.8582,60600.0
2011-08-22 12:10:00,43.17,43.19,43.1,43.12,45800.0,31.8582,31.873,31.8065,31.8213,45800.0
2011-08-22 12:15:00,43.11,43.19,43.06,43.18,89400.0,31.8139,31.873,31.777,31.8656,89400.0
2011-08-22 12:20:00,43.19,43.31,43.02,43.02,74400.0,31.873,31.9615,31.7475,31.7475,74400.0
2011-08-22 12:25:00,43.02,43.15,43.02,43.07,86400.0,31.7475,31.8434,31.7475,31.7844,86400.0
2011-08-22 12:30:00,43.07,43.16,42.97,42.98,49200.0,31.7844,31.8508,31.7106,31.718,49200.0
2011-08-22 12:35:00,42.99,43.01,42.95,43.0,39200.0,31.7254,31.7401,31.6958,31.7327,39200.0
2011-08-22 12:40:00,42.99,43.1,42.96,43.08,98200.0,31.7254,31.8065,31.7032,31.7918,98200.0
2011-08-22 12:45:00,43.06,43.34,43.04,43.29,83600.0,31.777,31.9837,31.7623,31.9468,83600.0
2011-08-22 12:50:00,43.27,43.42,43.19,43.42,69600.0,31.932,32.0427,31.873,32.0427,69600.0
2011-08-22 12:55:00,43.42,43.51,43.37,43.49,164400.0,32.0427,32.1091,32.0058,32.0943,164400.0
2011-08-22 13:00:00,43.46,43.47,43.37,43.45,61400.0,32.0722,32.0796,32.0058,32.0648,61400.0
2011-08-22 13:05:00,43.49,43.54,43.43,43.45,35200.0,32.0943,32.1312,32.0501,32.0648,35200.0
2011-08-22 13:10:00,43.45,43.45,43.32,43.32,44000.0,32.0648,32.0648,31.9689,31.9689,44000.0
2011-08-22 13:15:00,43.33,43.42,43.29,43.38,56000.0,31.9763,32.0427,31.9468,32.0132,56000.0
2011-08-22 13:20:00,43.41,43.49,43.35,43.43,59600.0,32.0353,32.0943,31.991,32.0501,59600.0
2011-08-22 13:25:00,43.42,43.46,43.29,43.32,139000.0,32.0427,32.0722,31.9468,31.9689,139000.0
2011-08-22 13:30:00,43.31,43.4,43.21,43.22,140400.0,31.9615,32.0279,31.8877,31.8951,140400.0
2011-08-22 13:35:00,43.22,43.27,43.16,43.27,50600.0,31.8951,31.932,31.8508,31.932,50600.0
2011-08-22 13:40:00,43.24,43.38,43.23,43.36,108400.0,31.9099,32.0132,31.9025,31.9984,108400.0
2011-08-22 13:45:00,43.35,43.35,43.21,43.3,160400.0,31.991,31.991,31.8877,31.9541,160400.0
2011-08-22 13:50:00,43.3,43.3,43.15,43.21,70600.0,31.9541,31.9541,31.8434,31.8877,70600.0
2011-08-22 13:55:00,43.2,43.42,43.17,43.37,99600.0,31.8803,32.0427,31.8582,32.0058,99600.0
2011-08-22 14:00:00,43.35,43.47,43.29,43.35,91400.0,31.991,32.0796,31.9468,31.991,91400.0
2011-08-22 14:05:00,43.34,43.48,43.32,43.35,98600.0,31.9837,32.087,31.9689,31.991,98600.0
2011-08-22 14:10:00,43.37,43.46,43.37,43.42,55200.0,32.0058,32.0722,32.0058,32.0427,55200.0
2011-08-22 14:15:00,43.43,43.54,43.27,43.3,127000.0,32.0501,32.1312,31.932,31.9541,127000.0
2011-08-22 14:20:00,43.29,43.46,43.29,43.43,134800.0,31.9468,32.0722,31.9468,32.0501,134800.0
2011-08-22 14:25:00,43.44,43.47,43.31,43.36,53000.0,32.0575,32.0796,31.9615,31.9984,53000.0
2011-08-22 14:30:00,43.35,43.36,43.26,43.33,101200.0,31.991,31.9984,31.9246,31.9763,101200.0
2011-08-22 14:35:00,43.31,43.35,43.2,43.24,121400.0,31.9615,31.991,31.8803,31.9099,121400.0
2011-08-22 14:40:00,43.24,43.33,43.22,43.27,61400.0,31.9099,31.9763,31.8951,31.932,61400.0
2011-08-22 14:45:00,43.26,43.28,43.23,43.24,59200.0,31.9246,31.9394,31.9025,31.9099,59200.0
2011-08-22 14:50:00,43.24,43.27,43.09,43.1,76000.0,31.9099,31.932,31.7992,31.8065,76000.0
2011-08-22 14:55:00,43.11,43.15,43.03,43.05,42000.0,31.8139,31.8434,31.7549,31.7696,42000.0
2011-08-22 15:00:00,43.05,43.12,43.02,43.09,70800.0,31.7696,31.8213,31.7475,31.7992,70800.0
2011-08-22 15:05:00,43.08,43.2,43.05,43.13,102400.0,31.7918,31.8803,31.7696,31.8287,102400.0
2011-08-22 15:10:00,43.13,43.23,43.1,43.2,63800.0,31.8287,31.9025,31.8065,31.8803,63800.0
2011-08-22 15:15:00,43.21,43.24,43.16,43.16,85000.0,31.8877,31.9099,31.8508,31.8508,85000.0
2011-08-22 15:20:00,43.17,43.29,43.11,43.24,141600.0,31.8582,31.9468,31.8139,31.9099,141600.0
2011-08-22 15:25:00,43.24,43.27,43.18,43.23,176000.0,31.9099,31.932,31.8656,31.9025,176000.0
2011-08-22 15:30:00,43.21,43.26,43.16,43.18,161000.0,31.8877,31.9246,31.8508,31.8656,161000.0
2011-08-22 15:35:00,43.17,43.22,43.1,43.12,131600.0,31.8582,31.8951,31.8065,31.8213,131600.0
2011-08-22 15:40:00,43.1,43.21,43.04,43.21,124200.0,31.8065,31.8877,31.7623,31.8877,124200.0
2011-08-22 15:45:00,43.21,43.26,43.02,43.05,184200.0,31.8877,31.9246,31.7475,31.7696,184200.0
2011-08-22 15:50:00,43.05,43.08,42.85,42.89,211600.0,31.7696,31.7918,31.622,31.6516,211600.0
2011-08-22 15:55:00,42.91,43.01,42.86,42.99,331600.0,31.6663,31.7401,31.6294,31.7254,331600.0
2011-08-23 09:30:00,43.16,43.22,42.79,42.85,74000.0,31.8508,31.8951,31.5778,31.622,74000.0
2011-08-23 09:35:00,42.82,42.92,42.68,42.68,45200.0,31.5999,31.6737,31.4966,31.4966,45200.0
2011-08-23 09:40:00,42.67,42.8,42.58,42.67,212000.0,31.4892,31.5851,31.4228,31.4892,212000.0
2011-08-23 09:45:00,42.67,42.82,42.62,42.79,63400.0,31.4892,31.5999,31.4523,31.5778,63400.0
2011-08-23 09:50:00,42.8,42.81,42.62,42.64,174400.0,31.5851,31.5925,31.4523,31.4671,174400.0
2011-08-23 09:55:00,42.65,42.73,42.44,42.44,171600.0,31.4745,31.5335,31.3195,31.3195,171600.0
2011-08-23 10:00:00,42.46,42.67,42.41,42.59,351800.0,31.3342,31.4892,31.2973,31.4302,351800.0
2011-08-23 10:05:00,42.6,42.85,42.57,42.85,249600.0,31.4376,31.622,31.4154,31.622,249600.0
2011-08-23 10:10:00,42.87,42.91,42.76,42.77,131600.0,31.6368,31.6663,31.5556,31.563,131600.0
2011-08-23 10:15:00,42.79,42.8,42.59,42.61,93400.0,31.5778,31.5851,31.4302,31.4449,93400.0
2011-08-23 10:20:00,42.62,42.75,42.58,42.75,122400.0,31.4523,31.5483,31.4228,31.5483,122400.0
2011-08-23 10:25:00,42.74,42.81,42.7,42.74,78000.0,31.5409,31.5925,31.5114,31.5409,78000.0
2011-08-23 10:30:00,42.73,42.79,42.62,42.67,132200.0,31.5335,31.5778,31.4523,31.4892,132200.0
2011-08-23 10:35:00,42.66,42.7,42.6,42.68,155000.0,31.4818,31.5114,31.4376,31.4966,155000.0
2011-08-23 10:40:00,42.67,42.87,42.67,42.83,90400.0,31.4892,31.6368,31.4892,31.6073,90400.0
2011-08-23 10:45:00,42.85,42.99,42.82,42.96,71800.0,31.622,31.7254,31.5999,31.7032,71800.0
2011-08-23 10:50:00,42.97,43.0,42.83,42.84,54000.0,31.7106,31.7327,31.6073,31.6147,54000.0
2011-08-23 10:55:00,42.84,42.88,42.63,42.72,175400.0,31.6147,31.6442,31.4597,31.5261,175400.0
2011-08-23 11:00:00,42.73,42.84,42.71,42.76,90000.0,31.5335,31.6147,31.5187,31.5556,90000.0
2011-08-23 11:05:00,42.76,42.81,42.63,42.71,75600.0,31.5556,31.5925,31.4597,31.5187,75600.0
2011-08-23 11:10:00,42.73,42.74,42.64,42.74,61800.0,31.5335,31.5409,31.4671,31.5409,61800.0
2011-08-23 11:15:00,42.75,42.85,42.73,42.77,46800.0,31.5483,31.622,31.5335,31.563,46800.0
2011-08-23 11:20:00,42.77,42.8,42.66,42.69,50200.0,31.563,31.5851,31.4818,31.504,50200.0
2011-08-23 11:25:00,42.69,42.71,42.59,42.65,114400.0,31.504,31.5187,31.4302,31.4745,114400.0
2011-08-23 11:30:00,42.65,42.72,42.57,42.63,83400.0,31.4745,31.5261,31.4154,31.4597,83400.0
2011-08-23 11:35:00,42.61,42.82,42.6,42.81,79400.0,31.4449,31.5999,31.4376,31.5925,79400.0
2011-08-23 11:40:00,42.79,42.92,42.77,42.9,46200.0,31.5778,31.6737,31.563,31.6589,46200.0
2011-08-23 11:45:00,42.88,42.95,42.88,42.89,47200.0,31.6442,31.6958,31.6442,31.6516,47200.0
2011-08-23 11:50:00,42.88,43.02,42.88,42.96,64600.0,31.6442,31.7475,31.6442,31.7032,64600.0
2011-08-23 11:55:00,42.96,43.12,42.93,43.08,94400.0,31.7032,31.8213,31.6811,31.7918,94400.0
2011-08-23 12:00:00,43.08,43.15,43.06,43.12,108400.0,31.7918,31.8434,31.777,31.8213,108400.0
2011-08-23 12:05:00,43.12,43.2,43.1,43.17,50000.0,31.8213,31.8803,31.8065,31.8582,50000.0
2011-08-23 12:10:00,43.18,43.22,43.1,43.11,72000.0,31.8656,31.8951,31.8065,31.8139,72000.0
2011-08-23 12:15:00,43.1,43.13,43.02,43.04,131200.0,31.8065,31.8287,31.7475,31.7623,131200.0
2011-08-23 12:20:00,43.06,43.1,43.03,43.1,38200.0,31.777,31.8065,31.7549,31.8065,38200.0
2011-08-23 12:25:00,43.1,43.13,43.08,43.09,56600.0,31.8065,31.8287,31.7918,31.7992,56600.0
2011-08-23 12:30:00,43.1,43.22,43.08,43.12,53400.0,31.8065,31.8951,31.7918,31.8213,53400.0
2011-08-23 12:35:00,43.12,43.23,43.1,43.16,44600.0,31.8213,31.9025,31.8065,31.8508,44600.0
2011-08-23 12:40:00,43.17,43.22,43.12,43.15,90400.0,31.8582,31.8951,31.8213,31.8434,90400.0
2011-08-23 12:45:00,43.17,43.18,43.03,43.03,60800.0,31.8582,31.8656,31.7549,31.7549,60800.0
2011-08-23 12:50:00,43.03,43.23,43.03,43.23,66800.0,31.7549,31.9025,31.7549,31.9025,66800.0
2011-08-23 12:55:00,43.24,43.25,43.17,43.21,33400.0,31.9099,31.9172,31.8582,31.8877,33400.0
2011-08-23 13:00:00,43.22,43.32,43.22,43.27,43400.0,31.8951,31.9689,31.8951,31.932,43400.0
2011-08-23 13:05:00,43.27,43.34,43.21,43.21,28600.0,31.932,31.9837,31.8877,31.8877,28600.0
2011-08-23 13:10:00,43.21,43.23,43.12,43.2,33400.0,31.8877,31.9025,31.8213,31.8803,33400.0
2011-08-23 13:15:00,43.2,43.22,43.12,43.15,25200.0,31.8803,31.8951,31.8213,31.8434,25200.0
2011-08-23 13:20:00,43.14,43.24,43.14,43.15,71600.0,31.8361,31.9099,31.8361,31.8434,71600.0
2011-08-23 13:25:00,43.15,43.23,43.15,43.22,62600.0,31.8434,31.9025,31.8434,31.8951,62600.0
2011-08-23 13:30:00,43.21,43.26,43.14,43.15,78800.0,31.8877,31.9246,31.8361,31.8434,78800.0
2011-08-23 13:35:00,43.14,43.22,43.13,43.19,41000.0,31.8361,31.8951,31.8287,31.873,41000.0
2011-08-23 13:40:00,43.2,43.27,43.18,43.25,113000.0,31.8803,31.932,31.8656,31.9172,113000.0
2011-08-23 13:45:00,43.26,43.34,43.26,43.29,39200.0,31.9246,31.9837,31.9246,31.9468,39200.0
2011-08-23 13:50:00,43.29,43.31,43.13,43.23,195400.0,31.9468,31.9615,31.8287,31.9025,195400.0
2011-08-23 13:55:00,43.24,43.33,43.15,43.32,164600.0,31.9099,31.9763,31.8434,31.9689,164600.0
2011-08-23 14:00:00,43.32,43.37,43.23,43.35,104800.0,31.9689,32.0058,31.9025,31.991,104800.0
2011-08-23 14:05:00,43.37,43.38,43.06,43.25,86600.0,32.0058,32.0132,31.777,31.9172,86600.0
2011-08-23 14:10:00,43.24,43.29,43.16,43.18,114600.0,31.9099,31.9468,31.8508,31.8656,114600.0
2011-08-23 14:15:00,43.17,43.35,43.17,43.31,72600.0,31.8582,31.991,31.8582,31.9615,72600.0
2011-08-23 14:20:00,43.31,43.32,43.18,43.24,53000.0,31.9615,31.9689,31.8656,31.9099,53000.0
2011-08-23 14:25:00,43.27,43.44,43.26,43.39,93000.0,31.932,32.0575,31.9246,32.0206,93000.0
2011-08-23 14:30:00,43.38,43.49,43.34,43.44,87000.0,32.0132,32.0943,31.9837,32.0575,87000.0
2011-08-23 14:35:00,43.45,43.5,43.37,43.45,127000.0,32.0648,32.1017,32.0058,32.0648,127000.0
2011-08-23 14:40:00,43.45,43.51,43.41,43.5,64000.0,32.0648,32.1091,32.0353,32.1017,64000.0
2011-08-23 14:45:00,43.49,43.63,43.49,43.62,126600.0,32.0943,32.1977,32.0943,32.1903,126600.0
2011-08-23 14:50:00,43.62,43.69,43.57,43.66,107200.0,32.1903,32.2419,32.1534,32.2198,107200.0
2011-08-23 14:55:00,43.67,43.68,43.59,43.66,83200.0,32.2272,32.2346,32.1681,32.2198,83200.0
2011-08-23 15:00:00,43.68,43.88,43.66,43.84,165400.0,32.2346,32.3822,32.2198,32.3526,165400.0
2011-08-23 15:05:00,43.84,43.98,43.77,43.97,96400.0,32.3526,32.456,32.301,32.4486,96400.0
2011-08-23 15:10:00,43.97,44.13,43.96,44.1,198000.0,32.4486,32.5666,32.4412,32.5445,198000.0
2011-08-23 15:15:00,44.11,44.11,43.94,44.01,165600.0,32.5519,32.5519,32.4264,32.4781,165600.0
2011-08-23 15:20:00,43.99,44.06,43.98,44.02,168000.0,32.4633,32.515,32.456,32.4855,168000.0
2011-08-23 15:25:00,44.01,44.06,43.9,43.95,111200.0,32.4781,32.515,32.3969,32.4338,111200.0
2011-08-23 15:30:00,43.95,43.96,43.85,43.9,99600.0,32.4338,32.4412,32.36,32.3969,99600.0
2011-08-23 15:35:00,43.89,44.04,43.88,44.02,130200.0,32.3895,32.5002,32.3822,32.4855,130200.0
2011-08-23 15:40:00,44.02,44.08,43.91,43.99,183200.0,32.4855,32.5298,32.4043,32.4633,183200.0
2011-08-23 15:45:00,43.99,44.07,43.99,44.06,160000.0,32.4633,32.5224,32.4633,32.515,160000.0
2011-08-23 15:50:00,44.05,44.08,44.01,44.05,309000.0,32.5076,32.5298,32.4781,32.5076,309000.0
2011-08-23 15:55:00,44.06,44.24,44.04,44.22,734600.0,32.515,32.6478,32.5002,32.6331,734600.0
2011-08-24 09:30:00,43.97,44.43,43.96,44.32,141200.0,32.4486,32.788,32.4412,32.7069,141200.0
2011-08-24 09:35:00,44.32,44.36,43.87,43.87,71000.0,32.7069,32.7364,32.3748,32.3748,71000.0
2011-08-24 09:40:00,43.87,43.9,43.67,43.82,159600.0,32.3748,32.3969,32.2272,32.3379,159600.0
2011-08-24 09:45:00,43.82,44.02,43.77,44.0,130200.0,32.3379,32.4855,32.301,32.4707,130200.0
2011-08-24 09:50:00,44.01,44.09,43.9,44.06,62800.0,32.4781,32.5371,32.3969,32.515,62800.0
2011-08-24 09:55:00,44.04,44.06,43.95,43.98,114000.0,32.5002,32.515,32.4338,32.456,114000.0
2011-08-24 10:00:00,43.99,44.19,43.95,44.16,175200.0,32.4633,32.6109,32.4338,32.5888,175200.0
2011-08-24 10:05:00,44.17,44.18,43.98,44.08,146600.0,32.5962,32.6035,32.456,32.5298,146600.0
2011-08-24 10:10:00,44.07,44.13,44.02,44.04,124400.0,32.5224,32.5666,32.4855,32.5002,124400.0
2011-08-24 10:15:00,44.03,44.09,43.97,43.99,67800.0,32.4929,32.5371,32.4486,32.4633,67800.0
2011-08-24 10:20:00,44.01,44.01,43.78,43.88,59600.0,32.4781,32.4781,32.3084,32.3822,59600.0
2011-08-24 10:25:00,43.88,43.99,43.86,43.88,60200.0,32.3822,32.4633,32.3674,32.3822,60200.0
2011-08-24 10:30:00,43.91,43.95,43.7,43.74,96000.0,32.4043,32.4338,32.2493,32.2788,96000.0
2011-08-24 10:35:00,43.74,43.77,43.68,43.74,94400.0,32.2788,32.301,32.2346,32.2788,94400.0
2011-08-24 10:40:00,43.73,43.77,43.68,43.76,95600.0,32.2715,32.301,32.2346,32.2936,95600.0
2011-08-24 10:45:00,43.74,43.74,43.54,43.58,66400.0,32.2788,32.2788,32.1312,32.1608,66400.0
2011-08-24 10:50:00,43.59,43.72,43.57,43.65,76200.0,32.1681,32.2641,32.1534,32.2124,76200.0
2011-08-24 10:55:00,43.66,43.66,43.51,43.52,45400.0,32.2198,32.2198,32.1091,32.1165,45400.0
2011-08-24 11:00:00,43.54,43.57,43.44,43.57,53800.0,32.1312,32.1534,32.0575,32.1534,53800.0
2011-08-24 11:05:00,43.57,43.74,43.52,43.7,57000.0,32.1534,32.2788,32.1165,32.2493,57000.0
2011-08-24 11:10:00,43.71,43.77,43.68,43.76,43000.0,32.2567,32.301,32.2346,32.2936,43000.0
2011-08-24 11:15:00,43.75,43.75,43.57,43.62,67200.0,32.2862,32.2862,32.1534,32.1903,67200.0
2011-08-24 11:20:00,43.62,43.8,43.56,43.75,57800.0,32.1903,32.3231,32.146,32.2862,57800.0
2011-08-24 11:25:00,43.77,43.87,43.74,43.85,46200.0,32.301,32.3748,32.2788,32.36,46200.0
2011-08-24 11:30:00,43.84,43.84,43.72,43.75,62400.0,32.3526,32.3526,32.2641,32.2862,62400.0
2011-08-24 11:35:00,43.76,43.9,43.76,43.8,36400.0,32.2936,32.3969,32.2936,32.3231,36400.0
2011-08-24 11:40:00,43.81,43.81,43.7,43.72,43000.0,32.3305,32.3305,32.2493,32.2641,43000.0
2011-08-24 11:45:00,43.74,43.74,43.59,43.71,48600.0,32.2788,32.2788,32.1681,32.2567,48600.0
2011-08-24 11:50:00,43.72,43.77,43.69,43.76,37000.0,32.2641,32.301,32.2419,32.2936,37000.0
2011-08-24 11:55:00,43.77,43.82,43.63,43.67,48200.0,32.301,32.3379,32.1977,32.2272,48200.0
2011-08-24 12:00:00,43.64,43.65,43.49,43.52,63800.0,32.205,32.2124,32.0943,32.1165,63800.0
2011-08-24 12:05:00,43.52,43.55,43.42,43.44,58400.0,32.1165,32.1386,32.0427,32.0575,58400.0
2011-08-24 12:10:00,43.46,43.49,43.4,43.48,31600.0,32.0722,32.0943,32.0279,32.087,31600.0
2011-08-24 12:15:00,43.5,43.57,43.48,43.48,33200.0,32.1017,32.1534,32.087,32.087,33200.0
2011-08-24 12:20:00,43.48,43.58,43.48,43.55,19000.0,32.087,32.1608,32.087,32.1386,19000.0
2011-08-24 12:25:00,43.55,43.55,43.47,43.51,28200.0,32.1386,32.1386,32.0796,32.1091,28200.0
2011-08-24 12:30:00,43.51,43.57,43.5,43.57,23800.0,32.1091,32.1534,32.1017,32.1534,23800.0
2011-08-24 12:35:00,43.57,43.65,43.54,43.62,39000.0,32.1534,32.2124,32.1312,32.1903,39000.0
2011-08-24 12:40:00,43.6,43.66,43.56,43.65,31800.0,32.1755,32.2198,32.146,32.2124,31800.0
2011-08-24 12:45:00,43.63,43.67,43.52,43.57,40600.0,32.1977,32.2272,32.1165,32.1534,40600.0
2011-08-24 12:50:00,43.57,43.7,43.57,43.66,39200.0,32.1534,32.2493,32.1534,32.2198,39200.0
2011-08-24 12:55:00,43.67,43.78,43.65,43.76,54400.0,32.2272,32.3084,32.2124,32.2936,54400.0
2011-08-24 13:00:00,43.74,43.85,43.67,43.79,68000.0,32.2788,32.36,32.2272,32.3157,68000.0
2011-08-24 13:05:00,43.78,43.86,43.74,43.74,50400.0,32.3084,32.3674,32.2788,32.2788,50400.0
2011-08-24 13:10:00,43.74,43.82,43.73,43.8,37600.0,32.2788,32.3379,32.2715,32.3231,37600.0
2011-08-24 13:15:00,43.81,43.94,43.81,43.92,45200.0,32.3305,32.4264,32.3305,32.4117,45200.0
2011-08-24 13:20:00,43.91,44.06,43.91,43.99,73800.0,32.4043,32.515,32.4043,32.4633,73800.0
2011-08-24 13:25:00,43.98,44.02,43.92,43.98,37000.0,32.456,32.4855,32.4117,32.456,37000.0
2011-08-24 13:30:00,43.99,44.01,43.85,43.85,45200.0,32.4633,32.4781,32.36,32.36,45200.0
2011-08-24 13:35:00,43.85,43.9,43.83,43.83,50800.0,32.36,32.3969,32.3453,32.3453,50800.0
2011-08-24 13:40:00,43.83,43.84,43.78,43.8,35800.0,32.3453,32.3526,32.3084,32.3231,35800.0
2011-08-24 13:45:00,43.8,43.83,43.69,43.83,61600.0,32.3231,32.3453,32.2419,32.3453,61600.0
2011-08-24 13:50:00,43.82,43.82,43.74,43.79,26400.0,32.3379,32.3379,32.2788,32.3157,26400.0
2011-08-24 13:55:00,43.79,43.91,43.75,43.91,53000.0,32.3157,32.4043,32.2862,32.4043,53000.0
2011-08-24 14:00:00,43.91,43.92,43.85,43.9,44600.0,32.4043,32.4117,32.36,32.3969,44600.0
2011-08-24 14:05:00,43.9,43.96,43.85,43.93,77800.0,32.3969,32.4412,32.36,32.4191,77800.0
2011-08-24 14:10:00,43.94,44.0,43.94,43.96,62800.0,32.4264,32.4707,32.4264,32.4412,62800.0
2011-08-24 14:15:00,43.97,43.97,43.85,43.88,43600.0,32.4486,32.4486,32.36,32.3822,43600.0
2011-08-24 14:20:00,43.87,43.88,43.81,43.84,72400.0,32.3748,32.3822,32.3305,32.3526,72400.0
2011-08-24 14:25:00,43.84,43.88,43.77,43.85,51400.0,32.3526,32.3822,32.301,32.36,51400.0
2011-08-24 14:30:00,43.85,43.92,43.83,43.9,41800.0,32.36,32.4117,32.3453,32.3969,41800.0
2011-08-24 14:35:00,43.9,43.92,43.85,43.92,36800.0,32.3969,32.4117,32.36,32.4117,36800.0
2011-08-24 14:40:00,43.92,44.04,43.9,44.02,64000.0,32.4117,32.5002,32.3969,32.4855,64000.0
2011-08-24 14:45:00,44.02,44.03,43.96,43.97,32200.0,32.4855,32.4929,32.4412,32.4486,32200.0
2011-08-24 14:50:00,43.98,44.04,43.94,44.04,42400.0,32.456,32.5002,32.4264,32.5002,42400.0
2011-08-24 14:55:00,44.05,44.09,44.01,44.07,66400.0,32.5076,32.5371,32.4781,32.5224,66400.0
2011-08-24 15:00:00,44.08,44.1,43.99,44.06,59000.0,32.5298,32.5445,32.4633,32.515,59000.0
2011-08-24 15:05:00,44.06,44.09,44.0,44.02,56200.0,32.515,32.5371,32.4707,32.4855,56200.0
2011-08-24 15:10:00,44.01,44.17,44.0,44.17,92200.0,32.4781,32.5962,32.4707,32.5962,92200.0
2011-08-24 15:15:00,44.17,44.27,44.17,44.25,122800.0,32.5962,32.67,32.5962,32.6552,122800.0
2011-08-24 15:20:00,44.24,44.31,44.23,44.29,72000.0,32.6478,32.6995,32.6404,32.6847,72000.0
2011-08-24 15:25:00,44.28,44.32,44.24,44.27,92200.0,32.6773,32.7069,32.6478,32.67,92200.0
2011-08-24 15:30:00,44.27,44.48,44.27,44.47,111200.0,32.67,32.8249,32.67,32.8176,111200.0
2011-08-24 15:35:00,44.47,44.54,44.44,44.46,132600.0,32.8176,32.8692,32.7954,32.8102,132600.0
2011-08-24 15:40:00,44.47,44.58,44.41,44.55,124200.0,32.8176,32.8987,32.7733,32.8766,124200.0
2011-08-24 15:45:00,44.55,44.58,44.38,44.43,119000.0,32.8766,32.8987,32.7511,32.788,119000.0
2011-08-24 15:50:00,44.43,44.51,44.41,44.48,158600.0,32.788,32.8471,32.7733,32.8249,158600.0
2011-08-24 15:55:00,44.49,44.54,44.42,44.51,328800.0,32.8323,32.8692,32.7807,32.8471,328800.0
2011-08-25 09:30:00,44.69,44.95,44.6,44.76,151000.0,32.9799,33.1718,32.9135,33.0316,151000.0
2011-08-25 09:35:00,44.74,44.88,44.58,44.67,141200.0,33.0168,33.1201,32.8987,32.9652,141200.0
2011-08-25 09:40:00,44.65,44.65,44.36,44.45,92200.0,32.9504,32.9504,32.7364,32.8028,92200.0
2011-08-25 09:45:00,44.46,44.6,44.27,44.34,113600.0,32.8102,32.9135,32.67,32.7216,113600.0
2011-08-25 09:50:00,44.34,44.51,44.19,44.24,89400.0,32.7216,32.8471,32.6109,32.6478,89400.0
2011-08-25 09:55:00,44.24,44.42,44.15,44.38,66600.0,32.6478,32.7807,32.5814,32.7511,66600.0
2011-08-25 10:00:00,44.38,44.41,44.17,44.29,71600.0,32.7511,32.7733,32.5962,32.6847,71600.0
2011-08-25 10:05:00,44.29,44.51,44.2,44.5,42400.0,32.6847,32.8471,32.6183,32.8397,42400.0
2011-08-25 10:10:00,44.49,44.49,44.35,44.45,31600.0,32.8323,32.8323,32.729,32.8028,31600.0
2011-08-25 10:15:00,44.47,44.57,44.29,44.35,47600.0,32.8176,32.8914,32.6847,32.729,47600.0
2011-08-25 10:20:00,44.34,44.34,44.0,44.13,86800.0,32.7216,32.7216,32.4707,32.5666,86800.0
2011-08-25 10:25:00,44.12,44.17,43.99,44.13,107600.0,32.5593,32.5962,32.4633,32.5666,107600.0
2011-08-25 10:30:00,44.13,44.18,44.03,44.08,76000.0,32.5666,32.6035,32.4929,32.5298,76000.0
2011-08-25 10:35:00,44.1,44.1,43.93,44.01,72800.0,32.5445,32.5445,32.4191,32.4781,72800.0
2011-08-25 10:40:00,43.99,44.1,43.95,43.96,40600.0,32.4633,32.5445,32.4338,32.4412,40600.0
2011-08-25 10:45:00,43.96,43.96,43.76,43.78,56000.0,32.4412,32.4412,32.2936,32.3084,56000.0
2011-08-25 10:50:00,43.82,44.02,43.77,44.01,118600.0,32.3379,32.4855,32.301,32.4781,118600.0
2011-08-25 10:55:00,43.99,44.2,43.99,44.19,56800.0,32.4633,32.6183,32.4633,32.6109,56800.0
2011-08-25 11:00:00,44.18,44.26,44.07,44.13,96000.0,32.6035,32.6626,32.5224,32.5666,96000.0
2011-08-25 11:05:00,44.12,44.19,44.07,44.09,75800.0,32.5593,32.6109,32.5224,32.5371,75800.0
2011-08-25 11:10:00,44.07,44.26,44.06,44.19,65400.0,32.5224,32.6626,32.515,32.6109,65400.0
2011-08-25 11:15:00,44.22,44.42,44.14,44.29,37400.0,32.6331,32.7807,32.574,32.6847,37400.0
2011-08-25 11:20:00,44.28,44.41,44.2,44.38,41000.0,32.6773,32.7733,32.6183,32.7511,41000.0
2011-08-25 11:25:00,44.38,44.4,44.25,44.29,29400.0,32.7511,32.7659,32.6552,32.6847,29400.0
2011-08-25 11:30:00,44.3,44.42,44.27,44.35,29600.0,32.6921,32.7807,32.67,32.729,29600.0
2011-08-25 11:35:00,44.35,44.35,44.14,44.18,21800.0,32.729,32.729,32.574,32.6035,21800.0
2011-08-25 11:40:00,44.18,44.18,44.09,44.15,33600.0,32.6035,32.6035,32.5371,32.5814,33600.0
2011-08-25 11:45:00,44.12,44.23,44.1,44.22,38400.0,32.5593,32.6404,32.5445,32.6331,38400.0
2011-08-25 11:50:00,44.22,44.29,44.21,44.27,19000.0,32.6331,32.6847,32.6257,32.67,19000.0
2011-08-25 11:55:00,44.28,44.32,44.23,44.24,13200.0,32.6773,32.7069,32.6404,32.6478,13200.0
2011-08-25 12:00:00,44.22,44.24,44.17,44.17,29400.0,32.6331,32.6478,32.5962,32.5962,29400.0
2011-08-25 12:05:00,44.16,44.16,44.1,44.11,40600.0,32.5888,32.5888,32.5445,32.5519,40600.0
2011-08-25 12:10:00,44.11,44.17,44.11,44.14,32000.0,32.5519,32.5962,32.5519,32.574,32000.0
2011-08-25 12:15:00,44.12,44.18,44.08,44.1,30800.0,32.5593,32.6035,32.5298,32.5445,30800.0
2011-08-25 12:20:00,44.08,44.09,44.04,44.08,39600.0,32.5298,32.5371,32.5002,32.5298,39600.0
2011-08-25 12:25:00,44.09,44.1,44.05,44.1,33800.0,32.5371,32.5445,32.5076,32.5445,33800.0
2011-08-25 12:30:00,44.1,44.11,44.0,44.02,65800.0,32.5445,32.5519,32.4707,32.4855,65800.0
2011-08-25 12:35:00,44.02,44.05,43.93,44.02,80000.0,32.4855,32.5076,32.4191,32.4855,80000.0
2011-08-25 12:40:00,44.01,44.04,43.97,43.99,37400.0,32.4781,32.5002,32.4486,32.4633,37400.0
2011-08-25 12:45:00,44.0,44.01,43.93,43.99,74400.0,32.4707,32.4781,32.4191,32.4633,74400.0
2011-08-25 12:50:00,44.01,44.05,43.95,44.04,76600.0,32.4781,32.5076,32.4338,32.5002,76600.0
2011-08-25 12:55:00,44.02,44.12,43.99,44.12,49200.0,32.4855,32.5593,32.4633,32.5593,49200.0
2011-08-25 13:00:00,44.12,44.18,44.11,44.13,35000.0,32.5593,32.6035,32.5519,32.5666,35000.0
2011-08-25 13:05:00,44.13,44.21,44.11,44.12,35400.0,32.5666,32.6257,32.5519,32.5593,35400.0
2011-08-25 13:10:00,44.12,44.22,44.12,44.19,35800.0,32.5593,32.6331,32.5593,32.6109,35800.0
2011-08-25 13:15:00,44.19,44.24,44.13,44.23,37200.0,32.6109,32.6478,32.5666,32.6404,37200.0
2011-08-25 13:20:00,44.23,44.35,44.2,44.31,35800.0,32.6404,32.729,32.6183,32.6995,35800.0
2011-08-25 13:25:00,44.32,44.4,44.21,44.38,62800.0,32.7069,32.7659,32.6257,32.7511,62800.0
2011-08-25 13:30:00,44.38,44.42,44.32,44.34,74600.0,32.7511,32.7807,32.7069,32.7216,74600.0
2011-08-25 13:35:00,44.33,44.4,44.26,44.38,38200.0,32.7142,32.7659,32.6626,32.7511,38200.0
2011-08-25 13:40:00,44.38,44.39,44.31,44.34,42400.0,32.7511,32.7585,32.6995,32.7216,42400.0
2011-08-25 13:45:00,44.34,44.36,44.18,44.2,96600.0,32.7216,32.7364,32.6035,32.6183,96600.0
2011-08-25 13:50:00,44.21,44.24,44.18,44.2,32400.0,32.6257,32.6478,32.6035,32.6183,32400.0
2011-08-25 13:55:00,44.2,44.37,44.18,44.37,59800.0,32.6183,32.7438,32.6035,32.7438,59800.0
2011-08-25 14:00:00,44.37,44.39,44.31,44.38,60000.0,32.7438,32.7585,32.6995,32.7511,60000.0
2011-08-25 14:05:00,44.39,44.4,44.31,44.35,82400.0,32.7585,32.7659,32.6995,32.729,82400.0
2011-08-25 14:10:00,44.36,44.38,44.29,44.32,48200.0,32.7364,32.7511,32.6847,32.7069,48200.0
2011-08-25 14:15:00,44.34,44.48,44.34,44.45,64200.0,32.7216,32.8249,32.7216,32.8028,64200.0
2011-08-25 14:20:00,44.46,44.46,44.34,44.38,50000.0,32.8102,32.8102,32.7216,32.7511,50000.0
2011-08-25 14:25:00,44.38,44.42,44.31,44.41,64800.0,32.7511,32.7807,32.6995,32.7733,64800.0
2011-08-25 14:30:00,44.41,44.41,44.36,44.38,48000.0,32.7733,32.7733,32.7364,32.7511,48000.0
2011-08-25 14:35:00,44.39,44.47,44.38,44.44,70600.0,32.7585,32.8176,32.7511,32.7954,70600.0
2011-08-25 14:40:00,44.43,44.43,44.34,44.34,45400.0,32.788,32.788,32.7216,32.7216,45400.0
2011-08-25 14:45:00,44.33,44.4,44.24,44.24,41000.0,32.7142,32.7659,32.6478,32.6478,41000.0
2011-08-25 14:50:00,44.26,44.29,44.22,44.27,94200.0,32.6626,32.6847,32.6331,32.67,94200.0
2011-08-25 14:55:00,44.27,44.27,44.17,44.18,58800.0,32.67,32.67,32.5962,32.6035,58800.0
2011-08-25 15:00:00,44.17,44.18,44.1,44.13,103400.0,32.5962,32.6035,32.5445,32.5666,103400.0
2011-08-25 15:05:00,44.13,44.21,44.12,44.21,52400.0,32.5666,32.6257,32.5593,32.6257,52400.0
2011-08-25 15:10:00,44.21,44.23,44.15,44.22,117000.0,32.6257,32.6404,32.5814,32.6331,117000.0
2011-08-25 15:15:00,44.2,44.37,44.2,44.37,94600.0,32.6183,32.7438,32.6183,32.7438,94600.0
2011-08-25 15:20:00,44.37,44.44,44.33,44.34,66200.0,32.7438,32.7954,32.7142,32.7216,66200.0
2011-08-25 15:25:00,44.34,44.36,44.24,44.27,74400.0,32.7216,32.7364,32.6478,32.67,74400.0
2011-08-25 15:30:00,44.27,44.32,44.18,44.19,192000.0,32.67,32.7069,32.6035,32.6109,192000.0
2011-08-25 15:35:00,44.19,44.23,44.16,44.17,133800.0,32.6109,32.6404,32.5888,32.5962,133800.0
2011-08-25 15:40:00,44.17,44.2,44.08,44.1,201000.0,32.5962,32.6183,32.5298,32.5445,201000.0
2011-08-25 15:45:00,44.09,44.19,44.05,44.14,238400.0,32.5371,32.6109,32.5076,32.574,238400.0
2011-08-25 15:50:00,44.13,44.17,44.05,44.1,216000.0,32.5666,32.5962,32.5076,32.5445,216000.0
2011-08-25 15:55:00,44.1,44.24,44.1,44.23,462400.0,32.5445,32.6478,32.5445,32.6404,462400.0
2011-08-26 09:30:00,44.19,44.35,44.04,44.25,185600.0,32.6109,32.729,32.5002,32.6552,185600.0
2011-08-26 09:35:00,44.26,44.32,43.88,43.93,93200.0,32.6626,32.7069,32.3822,32.4191,93200.0
2011-08-26 09:40:00,43.88,43.94,43.63,43.66,86600.0,32.3822,32.4264,32.1977,32.2198,86600.0
2011-08-26 09:45:00,43.64,43.65,43.48,43.62,84000.0,32.205,32.2124,32.087,32.1903,84000.0
2011-08-26 09:50:00,43.63,43.7,43.32,43.38,98600.0,32.1977,32.2493,31.9689,32.0132,98600.0
2011-08-26 09:55:00,43.4,43.63,43.4,43.61,67800.0,32.0279,32.1977,32.0279,32.1829,67800.0
2011-08-26 10:00:00,43.63,43.65,43.03,43.16,141600.0,32.1977,32.2124,31.7549,31.8508,141600.0
2011-08-26 10:05:00,43.13,43.13,42.73,43.04,149200.0,31.8287,31.8287,31.5335,31.7623,149200.0
2011-08-26 10:10:00,43.03,43.24,42.93,43.13,87800.0,31.7549,31.9099,31.6811,31.8287,87800.0
2011-08-26 10:15:00,43.15,43.49,43.13,43.44,62200.0,31.8434,32.0943,31.8287,32.0575,62200.0
2011-08-26 10:20:00,43.44,43.77,43.4,43.66,72200.0,32.0575,32.301,32.0279,32.2198,72200.0
2011-08-26 10:25:00,43.69,44.06,43.69,43.77,75600.0,32.2419,32.515,32.2419,32.301,75600.0
2011-08-26 10:30:00,43.77,43.87,43.48,43.54,64400.0,32.301,32.3748,32.087,32.1312,64400.0
2011-08-26 10:35:00,43.56,43.81,43.51,43.71,75800.0,32.146,32.3305,32.1091,32.2567,75800.0
2011-08-26 10:40:00,43.7,43.96,43.61,43.95,52200.0,32.2493,32.4412,32.1829,32.4338,52200.0
2011-08-26 10:45:00,43.93,44.33,43.88,44.17,148000.0,32.4191,32.7142,32.3822,32.5962,148000.0
2011-08-26 10:50:00,44.17,44.17,44.0,44.02,64800.0,32.5962,32.5962,32.4707,32.4855,64800.0
2011-08-26 10:55:00,44.01,44.1,43.84,43.85,81200.0,32.4781,32.5445,32.3526,32.36,81200.0
2011-08-26 11:00:00,43.84,44.05,43.77,44.02,65600.0,32.3526,32.5076,32.301,32.4855,65600.0
2011-08-26 11:05:00,44.03,44.26,43.99,44.13,81800.0,32.4929,32.6626,32.4633,32.5666,81800.0
2011-08-26 11:10:00,44.15,44.47,44.13,44.42,31400.0,32.5814,32.8176,32.5666,32.7807,31400.0
2011-08-26 11:15:00,44.44,44.6,44.32,44.38,62800.0,32.7954,32.9135,32.7069,32.7511,62800.0
2011-08-26 11:20:00,44.36,44.41,44.21,44.27,47800.0,32.7364,32.7733,32.6257,32.67,47800.0
2011-08-26 11:25:00,44.26,44.34,44.16,44.24,27200.0,32.6626,32.7216,32.5888,32.6478,27200.0
2011-08-26 11:30:00,44.25,44.32,44.21,44.3,50600.0,32.6552,32.7069,32.6257,32.6921,50600.0
2011-08-26 11:35:00,44.31,44.38,44.24,44.24,75200.0,32.6995,32.7511,32.6478,32.6478,75200.0
2011-08-26 11:40:00,44.21,44.3,44.15,44.26,45800.0,32.6257,32.6921,32.5814,32.6626,45800.0
2011-08-26 11:45:00,44.27,44.37,44.24,44.27,59000.0,32.67,32.7438,32.6478,32.67,59000.0
2011-08-26 11:50:00,44.26,44.35,44.2,44.35,65600.0,32.6626,32.729,32.6183,32.729,65600.0
2011-08-26 11:55:00,44.35,44.44,44.33,44.38,23400.0,32.729,32.7954,32.7142,32.7511,23400.0
2011-08-26 12:00:00,44.41,44.58,44.41,44.53,82800.0,32.7733,32.8987,32.7733,32.8618,82800.0
2011-08-26 12:05:00,44.56,44.66,44.54,44.66,47600.0,32.884,32.9578,32.8692,32.9578,47600.0
2011-08-26 12:10:00,44.67,44.76,44.62,44.66,62800.0,32.9652,33.0316,32.9283,32.9578,62800.0
2011-08-26 12:15:00,44.68,44.77,44.61,44.72,114600.0,32.9725,33.039,32.9209,33.0021,114600.0
2011-08-26 12:20:00,44.73,44.85,44.69,44.72,52600.0,33.0094,33.098,32.9799,33.0021,52600.0
2011-08-26 12:25:00,44.72,44.88,44.7,44.88,42800.0,33.0021,33.1201,32.9873,33.1201,42800.0
2011-08-26 12:30:00,44.88,44.88,44.74,44.8,67600.0,33.1201,33.1201,33.0168,33.0611,67600.0
2011-08-26 12:35:00,44.81,44.84,44.71,44.77,32000.0,33.0685,33.0906,32.9947,33.039,32000.0
2011-08-26 12:40:00,44.77,44.84,44.68,44.7,27600.0,33.039,33.0906,32.9725,32.9873,27600.0
2011-08-26 12:45:00,44.69,44.73,44.62,44.67,34600.0,32.9799,33.0094,32.9283,32.9652,34600.0
2011-08-26 12:50:00,44.67,44.78,44.64,44.72,49400.0,32.9652,33.0463,32.943,33.0021,49400.0
2011-08-26 12:55:00,44.74,44.81,44.71,44.73,41600.0,33.0168,33.0685,32.9947,33.0094,41600.0
2011-08-26 13:00:00,44.74,44.74,44.61,44.67,24200.0,33.0168,33.0168,32.9209,32.9652,24200.0
2011-08-26 13:05:00,44.65,44.74,44.62,44.68,43000.0,32.9504,33.0168,32.9283,32.9725,43000.0
2011-08-26 13:10:00,44.68,44.76,44.63,44.7,22400.0,32.9725,33.0316,32.9356,32.9873,22400.0
2011-08-26 13:15:00,44.71,44.79,44.67,44.69,33400.0,32.9947,33.0537,32.9652,32.9799,33400.0
2011-08-26 13:20:00,44.69,44.74,44.63,44.72,22800.0,32.9799,33.0168,32.9356,33.0021,22800.0
2011-08-26 13:25:00,44.74,44.82,44.69,44.8,50200.0,33.0168,33.0758,32.9799,33.0611,50200.0
2011-08-26 13:30:00,44.79,44.83,44.77,44.79,25800.0,33.0537,33.0832,33.039,33.0537,25800.0
2011-08-26 13:35:00,44.79,44.88,44.79,44.81,29000.0,33.0537,33.1201,33.0537,33.0685,29000.0
2011-08-26 13:40:00,44.81,44.93,44.8,44.88,68600.0,33.0685,33.157,33.0611,33.1201,68600.0
2011-08-26 13:45:00,44.88,44.96,44.85,44.92,50000.0,33.1201,33.1792,33.098,33.1496,50000.0
2011-08-26 13:50:00,44.91,44.91,44.81,44.84,25400.0,33.1423,33.1423,33.0685,33.0906,25400.0
2011-08-26 13:55:00,44.86,44.93,44.83,44.89,41800.0,33.1054,33.157,33.0832,33.1275,41800.0
2011-08-26 14:00:00,44.89,44.98,44.85,44.88,70800.0,33.1275,33.1939,33.098,33.1201,70800.0
2011-08-26 14:05:00,44.88,44.88,44.77,44.79,59400.0,33.1201,33.1201,33.039,33.0537,59400.0
2011-08-26 14:10:00,44.78,44.82,44.74,44.8,28200.0,33.0463,33.0758,33.0168,33.0611,28200.0
2011-08-26 14:15:00,44.77,44.83,44.73,44.81,36800.0,33.039,33.0832,33.0094,33.0685,36800.0
2011-08-26 14:20:00,44.82,44.83,44.76,44.76,23000.0,33.0758,33.0832,33.0316,33.0316,23000.0
2011-08-26 14:25:00,44.77,44.78,44.65,44.66,45800.0,33.039,33.0463,32.9504,32.9578,45800.0
2011-08-26 14:30:00,44.68,44.73,44.65,44.71,49400.0,32.9725,33.0094,32.9504,32.9947,49400.0
2011-08-26 14:35:00,44.71,44.72,44.57,44.63,61000.0,32.9947,33.0021,32.8914,32.9356,61000.0
2011-08-26 14:40:00,44.64,44.72,44.6,44.67,70200.0,32.943,33.0021,32.9135,32.9652,70200.0
2011-08-26 14:45:00,44.68,44.75,44.67,44.73,47400.0,32.9725,33.0242,32.9652,33.0094,47400.0
2011-08-26 14:50:00,44.71,44.75,44.69,44.69,34400.0,32.9947,33.0242,32.9799,32.9799,34400.0
2011-08-26 14:55:00,44.71,44.73,44.67,44.72,46200.0,32.9947,33.0094,32.9652,33.0021,46200.0
2011-08-26 15:00:00,44.73,44.73,44.62,44.63,76200.0,33.0094,33.0094,32.9283,32.9356,76200.0
2011-08-26 15:05:00,44.63,44.65,44.52,44.55,58400.0,32.9356,32.9504,32.8545,32.8766,58400.0
2011-08-26 15:10:00,44.56,44.58,44.49,44.56,51200.0,32.884,32.8987,32.8323,32.884,51200.0
2011-08-26 15:15:00,44.56,44.56,44.44,44.48,70200.0,32.884,32.884,32.7954,32.8249,70200.0
2011-08-26 15:20:00,44.49,44.53,44.48,44.48,49800.0,32.8323,32.8618,32.8249,32.8249,49800.0
2011-08-26 15:25:00,44.48,44.6,44.46,44.6,71800.0,32.8249,32.9135,32.8102,32.9135,71800.0
2011-08-26 15:30:00,44.6,44.69,44.57,44.69,71600.0,32.9135,32.9799,32.8914,32.9799,71600.0
2011-08-26 15:35:00,44.68,44.77,44.63,44.73,129400.0,32.9725,33.039,32.9356,33.0094,129400.0
2011-08-26 15:40:00,44.73,44.82,44.73,44.79,99400.0,33.0094,33.0758,33.0094,33.0537,99400.0
2011-08-26 15:45:00,44.8,44.84,44.72,44.74,170600.0,33.0611,33.0906,33.0021,33.0168,170600.0
2011-08-26 15:50:00,44.75,44.79,44.69,44.77,183600.0,33.0242,33.0537,32.9799,33.039,183600.0
2011-08-26 15:55:00,44.79,44.79,44.72,44.76,401000.0,33.0537,33.0537,33.0021,33.0316,401000.0
2011-08-29 09:30:00,45.08,45.23,45.06,45.19,61000.0,33.4417,33.553,33.4268,33.5233,61000.0
2011-08-29 09:35:00,45.2,45.27,45.08,45.1,90800.0,33.5307,33.5826,33.4417,33.4565,90800.0
2011-08-29 09:40:00,45.09,45.15,44.9,44.99,62000.0,33.4491,33.4936,33.3081,33.3749,62000.0
2011-08-29 09:45:00,45.02,45.09,44.96,44.98,138600.0,33.3972,33.4491,33.3527,33.3675,138600.0
2011-08-29 09:50:00,44.98,45.02,44.85,44.91,67800.0,33.3675,33.3972,33.2711,33.3156,67800.0
2011-08-29 09:55:00,44.94,44.96,44.76,44.89,55400.0,33.3378,33.3527,33.2043,33.3007,55400.0
2011-08-29 10:00:00,44.9,45.06,44.86,44.89,50800.0,33.3081,33.4268,33.2785,33.3007,50800.0
2011-08-29 10:05:00,44.9,44.98,44.83,44.92,40400.0,33.3081,33.3675,33.2562,33.323,40400.0
2011-08-29 10:10:00,44.96,45.1,44.88,45.09,50200.0,33.3527,33.4565,33.2933,33.4491,50200.0
2011-08-29 10:15:00,45.1,45.17,45.09,45.16,40800.0,33.4565,33.5084,33.4491,33.501,40800.0
2011-08-29 10:20:00,45.13,45.19,45.11,45.16,23800.0,33.4788,33.5233,33.4639,33.501,23800.0
2011-08-29 10:25:00,45.19,45.19,45.02,45.02,39800.0,33.5233,33.5233,33.3972,33.3972,39800.0
2011-08-29 10:30:00,45.02,45.11,44.99,45.1,22600.0,33.3972,33.4639,33.3749,33.4565,22600.0
2011-08-29 10:35:00,45.08,45.14,45.06,45.09,24000.0,33.4417,33.4862,33.4268,33.4491,24000.0
2011-08-29 10:40:00,45.09,45.12,45.02,45.02,27600.0,33.4491,33.4714,33.3972,33.3972,27600.0
2011-08-29 10:45:00,45.05,45.08,44.99,45.02,24600.0,33.4194,33.4417,33.3749,33.3972,24600.0
2011-08-29 10:50:00,45.05,45.06,45.01,45.02,16200.0,33.4194,33.4268,33.3898,33.3972,16200.0
2011-08-29 10:55:00,45.04,45.08,44.99,45.05,42000.0,33.412,33.4417,33.3749,33.4194,42000.0
2011-08-29 11:00:00,45.06,45.07,44.93,44.96,56600.0,33.4268,33.4343,33.3304,33.3527,56600.0
2011-08-29 11:05:00,44.97,44.97,44.83,44.85,38800.0,33.3601,33.3601,33.2562,33.2711,38800.0
2011-08-29 11:10:00,44.85,44.89,44.84,44.85,92800.0,33.2711,33.3007,33.2636,33.2711,92800.0
2011-08-29 11:15:00,44.86,44.96,44.85,44.96,36800.0,33.2785,33.3527,33.2711,33.3527,36800.0
2011-08-29 11:20:00,44.97,44.98,44.88,44.93,31200.0,33.3601,33.3675,33.2933,33.3304,31200.0
2011-08-29 11:25:00,44.95,45.01,44.91,44.93,24800.0,33.3452,33.3898,33.3156,33.3304,24800.0
2011-08-29 11:30:00,44.92,44.97,44.92,44.96,39600.0,33.323,33.3601,33.323,33.3527,39600.0
2011-08-29 11:35:00,44.94,45.09,44.9,45.03,39600.0,33.3378,33.4491,33.3081,33.4046,39600.0
2011-08-29 11:40:00,45.02,45.04,44.99,45.01,24200.0,33.3972,33.412,33.3749,33.3898,24200.0
2011-08-29 11:45:00,45.01,45.06,45.01,45.06,24200.0,33.3898,33.4268,33.3898,33.4268,24200.0
2011-08-29 11:50:00,45.05,45.11,45.04,45.06,22200.0,33.4194,33.4639,33.412,33.4268,22200.0
2011-08-29 11:55:00,45.06,45.07,45.01,45.01,81400.0,33.4268,33.4343,33.3898,33.3898,81400.0
2011-08-29 12:00:00,45.01,45.13,45.01,45.12,67200.0,33.3898,33.4788,33.3898,33.4714,67200.0
2011-08-29 12:05:00,45.11,45.13,45.08,45.09,18400.0,33.4639,33.4788,33.4417,33.4491,18400.0
2011-08-29 12:10:00,45.09,45.1,45.06,45.06,21800.0,33.4491,33.4565,33.4268,33.4268,21800.0
2011-08-29 12:15:00,45.06,45.08,45.04,45.05,23800.0,33.4268,33.4417,33.412,33.4194,23800.0
2011-08-29 12:20:00,45.05,45.06,45.01,45.05,36600.0,33.4194,33.4268,33.3898,33.4194,36600.0
2011-08-29 12:25:00,45.06,45.07,44.99,45.0,23800.0,33.4268,33.4343,33.3749,33.3823,23800.0
2011-08-29 12:30:00,45.0,45.01,44.99,44.99,49400.0,33.3823,33.3898,33.3749,33.3749,49400.0
2011-08-29 12:35:00,45.0,45.07,44.99,45.07,27800.0,33.3823,33.4343,33.3749,33.4343,27800.0
2011-08-29 12:40:00,45.07,45.24,45.06,45.23,78200.0,33.4343,33.5604,33.4268,33.553,78200.0
2011-08-29 12:45:00,45.23,45.23,45.12,45.12,29200.0,33.553,33.553,33.4714,33.4714,29200.0
2011-08-29 12:50:00,45.12,45.2,45.09,45.2,35800.0,33.4714,33.5307,33.4491,33.5307,35800.0
2011-08-29 12:55:00,45.19,45.19,45.15,45.15,21800.0,33.5233,33.5233,33.4936,33.4936,21800.0
2011-08-29 13:00:00,45.15,45.2,45.15,45.2,20200.0,33.4936,33.5307,33.4936,33.5307,20200.0
2011-08-29 13:05:00,45.19,45.24,45.17,45.24,48000.0,33.5233,33.5604,33.5084,33.5604,48000.0
2011-08-29 13:10:00,45.24,45.3,45.24,45.26,30600.0,33.5604,33.6049,33.5604,33.5752,30600.0
2011-08-29 13:15:00,45.25,45.26,45.21,45.23,46000.0,33.5678,33.5752,33.5381,33.553,46000.0
2011-08-29 13:20:00,45.24,45.24,45.17,45.23,19200.0,33.5604,33.5604,33.5084,33.553,19200.0
2011-08-29 13:25:00,45.23,45.27,45.22,45.22,28200.0,33.553,33.5826,33.5455,33.5455,28200.0
2011-08-29 13:30:00,45.24,45.26,45.12,45.13,39600.0,33.5604,33.5752,33.4714,33.4788,39600.0
2011-08-29 13:35:00,45.13,45.13,45.09,45.1,40400.0,33.4788,33.4788,33.4491,33.4565,40400.0
2011-08-29 13:40:00,45.1,45.13,45.06,45.08,45800.0,33.4565,33.4788,33.4268,33.4417,45800.0
2011-08-29 13:45:00,45.07,45.08,45.01,45.02,64000.0,33.4343,33.4417,33.3898,33.3972,64000.0
2011-08-29 13:50:00,45.02,45.09,45.01,45.06,36600.0,33.3972,33.4491,33.3898,33.4268,36600.0
2011-08-29 13:55:00,45.06,45.07,45.02,45.02,41400.0,33.4268,33.4343,33.3972,33.3972,41400.0
2011-08-29 14:00:00,45.02,45.15,45.02,45.13,48600.0,33.3972,33.4936,33.3972,33.4788,48600.0
2011-08-29 14:05:00,45.14,45.14,45.1,45.13,29800.0,33.4862,33.4862,33.4565,33.4788,29800.0
2011-08-29 14:10:00,45.13,45.19,45.13,45.18,33600.0,33.4788,33.5233,33.4788,33.5159,33600.0
2011-08-29 14:15:00,45.18,45.22,45.11,45.12,30200.0,33.5159,33.5455,33.4639,33.4714,30200.0
2011-08-29 14:20:00,45.13,45.16,45.1,45.12,32400.0,33.4788,33.501,33.4565,33.4714,32400.0
2011-08-29 14:25:00,45.12,45.15,45.12,45.13,34200.0,33.4714,33.4936,33.4714,33.4788,34200.0
2011-08-29 14:30:00,45.14,45.16,45.1,45.15,75200.0,33.4862,33.501,33.4565,33.4936,75200.0
2011-08-29 14:35:00,45.15,45.2,45.14,45.2,48400.0,33.4936,33.5307,33.4862,33.5307,48400.0
2011-08-29 14:40:00,45.2,45.21,45.14,45.15,33400.0,33.5307,33.5381,33.4862,33.4936,33400.0
2011-08-29 14:45:00,45.17,45.19,45.16,45.18,25200.0,33.5084,33.5233,33.501,33.5159,25200.0
2011-08-29 14:50:00,45.18,45.19,45.13,45.13,27600.0,33.5159,33.5233,33.4788,33.4788,27600.0
2011-08-29 14:55:00,45.13,45.16,45.11,45.15,88800.0,33.4788,33.501,33.4639,33.4936,88800.0
2011-08-29 15:00:00,45.15,45.22,45.15,45.22,47000.0,33.4936,33.5455,33.4936,33.5455,47000.0
2011-08-29 15:05:00,45.21,45.24,45.16,45.17,48600.0,33.5381,33.5604,33.501,33.5084,48600.0
2011-08-29 15:10:00,45.17,45.21,45.16,45.18,70400.0,33.5084,33.5381,33.501,33.5159,70400.0
2011-08-29 15:15:00,45.19,45.26,45.19,45.23,48400.0,33.5233,33.5752,33.5233,33.553,48400.0
2011-08-29 15:20:00,45.23,45.32,45.21,45.26,55400.0,33.553,33.6197,33.5381,33.5752,55400.0
2011-08-29 15:25:00,45.26,45.33,45.23,45.33,60800.0,33.5752,33.6271,33.553,33.6271,60800.0
2011-08-29 15:30:00,45.32,45.36,45.3,45.36,109400.0,33.6197,33.6494,33.6049,33.6494,109400.0
2011-08-29 15:35:00,45.37,45.37,45.27,45.35,71000.0,33.6568,33.6568,33.5826,33.642,71000.0
2011-08-29 15:40:00,45.36,45.43,45.35,45.42,154600.0,33.6494,33.7013,33.642,33.6939,154600.0
2011-08-29 15:45:00,45.41,45.42,45.3,45.31,185400.0,33.6865,33.6939,33.6049,33.6123,185400.0
2011-08-29 15:50:00,45.31,45.4,45.29,45.39,224600.0,33.6123,33.6791,33.5975,33.6716,224600.0
2011-08-29 15:55:00,45.39,45.44,45.38,45.41,447400.0,33.6716,33.7087,33.6642,33.6865,447400.0
2011-08-30 09:30:00,45.31,45.38,45.13,45.24,128000.0,33.6123,33.6642,33.4788,33.5604,128000.0
2011-08-30 09:35:00,45.23,45.27,45.15,45.25,147400.0,33.553,33.5826,33.4936,33.5678,147400.0
2011-08-30 09:40:00,45.27,45.48,45.23,45.47,44200.0,33.5826,33.7384,33.553,33.731,44200.0
2011-08-30 09:45:00,45.49,45.74,45.45,45.7,76600.0,33.7458,33.9313,33.7162,33.9016,76600.0
2011-08-30 09:50:00,45.71,45.71,45.5,45.58,66600.0,33.909,33.909,33.7532,33.8126,66600.0
2011-08-30 09:55:00,45.58,45.59,45.39,45.46,64000.0,33.8126,33.82,33.6716,33.7236,64000.0
2011-08-30 10:00:00,45.45,45.45,45.15,45.15,88400.0,33.7162,33.7162,33.4936,33.4936,88400.0
2011-08-30 10:05:00,45.15,45.47,45.15,45.47,83800.0,33.4936,33.731,33.4936,33.731,83800.0
2011-08-30 10:10:00,45.45,45.49,45.34,45.46,67000.0,33.7162,33.7458,33.6346,33.7236,67000.0
2011-08-30 10:15:00,45.44,45.5,45.35,45.38,35000.0,33.7087,33.7532,33.642,33.6642,35000.0
2011-08-30 10:20:00,45.4,45.45,45.32,45.4,68800.0,33.6791,33.7162,33.6197,33.6791,68800.0
2011-08-30 10:25:00,45.4,45.55,45.33,45.51,86200.0,33.6791,33.7903,33.6271,33.7607,86200.0
2011-08-30 10:30:00,45.5,45.62,45.47,45.56,43400.0,33.7532,33.8423,33.731,33.7978,43400.0
2011-08-30 10:35:00,45.58,45.59,45.49,45.57,34600.0,33.8126,33.82,33.7458,33.8052,34600.0
2011-08-30 10:40:00,45.57,45.57,45.4,45.49,53600.0,33.8052,33.8052,33.6791,33.7458,53600.0
2011-08-30 10:45:00,45.51,45.57,45.38,45.42,44600.0,33.7607,33.8052,33.6642,33.6939,44600.0
2011-08-30 10:50:00,45.44,45.58,45.43,45.52,38600.0,33.7087,33.8126,33.7013,33.7681,38600.0
2011-08-30 10:55:00,45.54,45.7,45.52,45.65,79200.0,33.7829,33.9016,33.7681,33.8645,79200.0
2011-08-30 11:00:00,45.65,45.77,45.62,45.76,71200.0,33.8645,33.9535,33.8423,33.9461,71200.0
2011-08-30 11:05:00,45.75,45.81,45.75,45.77,26800.0,33.9387,33.9832,33.9387,33.9535,26800.0
2011-08-30 11:10:00,45.77,45.83,45.71,45.74,63800.0,33.9535,33.9981,33.909,33.9313,63800.0
2011-08-30 11:15:00,45.77,45.81,45.55,45.57,43800.0,33.9535,33.9832,33.7903,33.8052,43800.0
2011-08-30 11:20:00,45.57,45.6,45.52,45.6,27200.0,33.8052,33.8274,33.7681,33.8274,27200.0
2011-08-30 11:25:00,45.59,45.78,45.59,45.73,44400.0,33.82,33.961,33.82,33.9239,44400.0
2011-08-30 11:30:00,45.74,45.76,45.68,45.73,29400.0,33.9313,33.9461,33.8868,33.9239,29400.0
2011-08-30 11:35:00,45.72,45.95,45.72,45.92,61400.0,33.9164,34.0871,33.9164,34.0648,61400.0
2011-08-30 11:40:00,45.91,46.1,45.9,46.02,68200.0,34.0574,34.1983,34.05,34.139,68200.0
2011-08-30 11:45:00,46.02,46.02,45.88,45.92,63400.0,34.139,34.139,34.0351,34.0648,63400.0
2011-08-30 11:50:00,45.93,45.99,45.9,45.96,62000.0,34.0722,34.1167,34.05,34.0945,62000.0
2011-08-30 11:55:00,45.97,46.1,45.93,46.1,122000.0,34.1019,34.1983,34.0722,34.1983,122000.0
2011-08-30 12:00:00,46.1,46.13,46.0,46.01,80200.0,34.1983,34.2206,34.1242,34.1316,80200.0
2011-08-30 12:05:00,46.01,46.02,45.96,45.96,36000.0,34.1316,34.139,34.0945,34.0945,36000.0
2011-08-30 12:10:00,45.95,45.99,45.95,45.95,38200.0,34.0871,34.1167,34.0871,34.0871,38200.0
2011-08-30 12:15:00,45.97,46.01,45.92,45.99,57600.0,34.1019,34.1316,34.0648,34.1167,57600.0
2011-08-30 12:20:00,45.99,46.06,45.98,46.06,57000.0,34.1167,34.1687,34.1093,34.1687,57000.0
2011-08-30 12:25:00,46.06,46.06,46.02,46.02,65200.0,34.1687,34.1687,34.139,34.139,65200.0
2011-08-30 12:30:00,46.02,46.09,45.99,46.08,47200.0,34.139,34.1909,34.1167,34.1835,47200.0
2011-08-30 12:35:00,46.08,46.09,46.04,46.07,53200.0,34.1835,34.1909,34.1538,34.1761,53200.0
2011-08-30 12:40:00,46.07,46.07,45.97,45.97,82800.0,34.1761,34.1761,34.1019,34.1019,82800.0
2011-08-30 12:45:00,45.99,46.04,45.92,46.02,65400.0,34.1167,34.1538,34.0648,34.139,65400.0
2011-08-30 12:50:00,46.03,46.05,45.98,45.98,70400.0,34.1464,34.1613,34.1093,34.1093,70400.0
2011-08-30 12:55:00,45.99,45.99,45.85,45.93,126600.0,34.1167,34.1167,34.0129,34.0722,126600.0
2011-08-30 13:00:00,45.9,45.95,45.87,45.92,74200.0,34.05,34.0871,34.0277,34.0648,74200.0
2011-08-30 13:05:00,45.91,45.95,45.85,45.95,57200.0,34.0574,34.0871,34.0129,34.0871,57200.0
2011-08-30 13:10:00,45.94,45.98,45.89,45.97,31800.0,34.0797,34.1093,34.0426,34.1019,31800.0
2011-08-30 13:15:00,45.99,46.02,45.94,45.99,86400.0,34.1167,34.139,34.0797,34.1167,86400.0
2011-08-30 13:20:00,46.01,46.08,45.99,46.06,57600.0,34.1316,34.1835,34.1167,34.1687,57600.0
2011-08-30 13:25:00,46.07,46.09,45.98,46.02,38000.0,34.1761,34.1909,34.1093,34.139,38000.0
2011-08-30 13:30:00,46.02,46.04,45.85,45.87,60800.0,34.139,34.1538,34.0129,34.0277,60800.0
2011-08-30 13:35:00,45.88,45.94,45.87,45.88,49400.0,34.0351,34.0797,34.0277,34.0351,49400.0
2011-08-30 13:40:00,45.88,45.99,45.88,45.97,33600.0,34.0351,34.1167,34.0351,34.1019,33600.0
2011-08-30 13:45:00,45.98,46.08,45.92,46.04,60000.0,34.1093,34.1835,34.0648,34.1538,60000.0
2011-08-30 13:50:00,46.04,46.08,45.99,46.05,98000.0,34.1538,34.1835,34.1167,34.1613,98000.0
2011-08-30 13:55:00,46.07,46.23,46.05,46.12,246800.0,34.1761,34.2948,34.1613,34.2132,246800.0
2011-08-30 14:00:00,46.12,46.23,46.02,46.06,219400.0,34.2132,34.2948,34.139,34.1687,219400.0
2011-08-30 14:05:00,46.06,46.17,45.98,46.16,112400.0,34.1687,34.2503,34.1093,34.2429,112400.0
2011-08-30 14:10:00,46.16,46.4,46.06,46.38,103200.0,34.2429,34.4209,34.1687,34.4061,103200.0
2011-08-30 14:15:00,46.4,46.41,46.29,46.31,90000.0,34.4209,34.4283,34.3393,34.3541,90000.0
2011-08-30 14:20:00,46.31,46.34,46.24,46.32,62400.0,34.3541,34.3764,34.3022,34.3615,62400.0
2011-08-30 14:25:00,46.3,46.38,46.29,46.35,69600.0,34.3467,34.4061,34.3393,34.3838,69600.0
2011-08-30 14:30:00,46.35,46.38,46.3,46.37,124400.0,34.3838,34.4061,34.3467,34.3986,124400.0
2011-08-30 14:35:00,46.37,46.37,46.27,46.32,63800.0,34.3986,34.3986,34.3245,34.3615,63800.0
2011-08-30 14:40:00,46.3,46.34,46.29,46.32,35600.0,34.3467,34.3764,34.3393,34.3615,35600.0
2011-08-30 14:45:00,46.32,46.33,46.22,46.26,59400.0,34.3615,34.369,34.2874,34.317,59400.0
2011-08-30 14:50:00,46.26,46.31,46.13,46.15,69800.0,34.317,34.3541,34.2206,34.2354,69800.0
2011-08-30 14:55:00,46.13,46.27,46.09,46.27,147800.0,34.2206,34.3245,34.1909,34.3245,147800.0
2011-08-30 15:00:00,46.27,46.27,46.15,46.19,84600.0,34.3245,34.3245,34.2354,34.2651,84600.0
2011-08-30 15:05:00,46.19,46.31,46.18,46.28,66400.0,34.2651,34.3541,34.2577,34.3319,66400.0
2011-08-30 15:10:00,46.25,46.27,46.2,46.22,49400.0,34.3096,34.3245,34.2725,34.2874,49400.0
2011-08-30 15:15:00,46.24,46.33,46.23,46.32,81800.0,34.3022,34.369,34.2948,34.3615,81800.0
2011-08-30 15:20:00,46.32,46.32,46.26,46.32,45600.0,34.3615,34.3615,34.317,34.3615,45600.0
2011-08-30 15:25:00,46.32,46.38,46.27,46.38,85000.0,34.3615,34.4061,34.3245,34.4061,85000.0
2011-08-30 15:30:00,46.38,46.55,46.37,46.55,113600.0,34.4061,34.5322,34.3986,34.5322,113600.0
2011-08-30 15:35:00,46.55,46.6,46.54,46.6,98000.0,34.5322,34.5693,34.5247,34.5693,98000.0
2011-08-30 15:40:00,46.6,46.71,46.56,46.7,169600.0,34.5693,34.6509,34.5396,34.6434,169600.0
2011-08-30 15:45:00,46.71,46.74,46.6,46.66,194400.0,34.6509,34.6731,34.5693,34.6138,194400.0
2011-08-30 15:50:00,46.66,46.67,46.5,46.54,165000.0,34.6138,34.6212,34.4951,34.5247,165000.0
2011-08-30 15:55:00,46.54,46.54,46.35,46.37,439400.0,34.5247,34.5247,34.3838,34.3986,439400.0
2011-08-31 09:30:00,46.73,46.93,46.6,46.92,71400.0,34.6657,34.8141,34.5693,34.8066,71400.0
2011-08-31 09:35:00,46.9,47.0,46.82,46.9,72200.0,34.7918,34.866,34.7325,34.7918,72200.0
2011-08-31 09:40:00,46.9,47.23,46.67,47.23,65000.0,34.7918,35.0366,34.6212,35.0366,65000.0
2011-08-31 09:45:00,47.18,47.19,46.94,47.11,47200.0,34.9995,35.0069,34.8215,34.9476,47200.0
2011-08-31 09:50:00,47.11,47.2,47.02,47.16,54200.0,34.9476,35.0144,34.8808,34.9847,54200.0
2011-08-31 09:55:00,47.16,47.19,46.99,47.09,60000.0,34.9847,35.0069,34.8586,34.9328,60000.0
2011-08-31 10:00:00,47.03,47.23,47.03,47.18,65400.0,34.8882,35.0366,34.8882,34.9995,65400.0
2011-08-31 10:05:00,47.15,47.21,47.08,47.12,43400.0,34.9773,35.0218,34.9253,34.955,43400.0
2011-08-31 10:10:00,47.13,47.23,47.06,47.13,41200.0,34.9624,35.0366,34.9105,34.9624,41200.0
2011-08-31 10:15:00,47.13,47.2,47.08,47.08,59000.0,34.9624,35.0144,34.9253,34.9253,59000.0
2011-08-31 10:20:00,47.08,47.09,47.0,47.02,60800.0,34.9253,34.9328,34.866,34.8808,60800.0
2011-08-31 10:25:00,47.04,47.07,46.99,47.05,53000.0,34.8957,34.9179,34.8586,34.9031,53000.0
2011-08-31 10:30:00,47.03,47.13,46.97,47.02,43800.0,34.8882,34.9624,34.8437,34.8808,43800.0
2011-08-31 10:35:00,47.01,47.06,46.92,46.97,42600.0,34.8734,34.9105,34.8066,34.8437,42600.0
2011-08-31 10:40:00,46.97,47.01,46.91,46.93,27200.0,34.8437,34.8734,34.7992,34.8141,27200.0
2011-08-31 10:45:00,46.93,47.04,46.88,46.9,30600.0,34.8141,34.8957,34.777,34.7918,30600.0
2011-08-31 10:50:00,46.91,46.93,46.77,46.77,73800.0,34.7992,34.8141,34.6954,34.6954,73800.0
2011-08-31 10:55:00,46.77,46.81,46.67,46.67,64200.0,34.6954,34.725,34.6212,34.6212,64200.0
2011-08-31 11:00:00,46.66,46.73,46.6,46.67,59800.0,34.6138,34.6657,34.5693,34.6212,59800.0
2011-08-31 11:05:00,46.67,46.8,46.58,46.77,54000.0,34.6212,34.7176,34.5544,34.6954,54000.0
2011-08-31 11:10:00,46.76,46.89,46.76,46.84,19600.0,34.688,34.7844,34.688,34.7473,19600.0
2011-08-31 11:15:00,46.84,46.84,46.58,46.58,32400.0,34.7473,34.7473,34.5544,34.5544,32400.0
2011-08-31 11:20:00,46.59,46.61,46.46,46.5,52800.0,34.5618,34.5767,34.4654,34.4951,52800.0
2011-08-31 11:25:00,46.51,46.55,46.44,46.53,55000.0,34.5025,34.5322,34.4506,34.5173,55000.0
2011-08-31 11:30:00,46.54,46.56,46.48,46.51,47200.0,34.5247,34.5396,34.4802,34.5025,47200.0
2011-08-31 11:35:00,46.52,46.62,46.45,46.46,57800.0,34.5099,34.5841,34.458,34.4654,57800.0
2011-08-31 11:40:00,46.48,46.55,46.48,46.52,44000.0,34.4802,34.5322,34.4802,34.5099,44000.0
2011-08-31 11:45:00,46.52,46.52,46.4,46.4,32000.0,34.5099,34.5099,34.4209,34.4209,32000.0
2011-08-31 11:50:00,46.43,46.47,46.37,46.45,15200.0,34.4431,34.4728,34.3986,34.458,15200.0
2011-08-31 11:55:00,46.44,46.44,46.34,46.34,36000.0,34.4506,34.4506,34.3764,34.3764,36000.0
2011-08-31 12:00:00,46.35,46.35,46.27,46.34,45400.0,34.3838,34.3838,34.3245,34.3764,45400.0
2011-08-31 12:05:00,46.34,46.41,46.34,46.38,22000.0,34.3764,34.4283,34.3764,34.4061,22000.0
2011-08-31 12:10:00,46.4,46.46,46.4,46.45,39800.0,34.4209,34.4654,34.4209,34.458,39800.0
2011-08-31 12:15:00,46.45,46.47,46.4,46.41,47000.0,34.458,34.4728,34.4209,34.4283,47000.0
2011-08-31 12:20:00,46.42,46.5,46.41,46.5,33600.0,34.4357,34.4951,34.4283,34.4951,33600.0
2011-08-31 12:25:00,46.49,46.49,46.38,46.38,31600.0,34.4877,34.4877,34.4061,34.4061,31600.0
2011-08-31 12:30:00,46.38,46.5,46.37,46.5,35400.0,34.4061,34.4951,34.3986,34.4951,35400.0
2011-08-31 12:35:00,46.5,46.54,46.46,46.51,63600.0,34.4951,34.5247,34.4654,34.5025,63600.0
2011-08-31 12:40:00,46.49,46.55,46.46,46.49,27000.0,34.4877,34.5322,34.4654,34.4877,27000.0
2011-08-31 12:45:00,46.49,46.51,46.44,46.49,24400.0,34.4877,34.5025,34.4506,34.4877,24400.0
2011-08-31 12:50:00,46.49,46.61,46.48,46.55,38200.0,34.4877,34.5767,34.4802,34.5322,38200.0
2011-08-31 12:55:00,46.55,46.57,46.51,46.54,26600.0,34.5322,34.547,34.5025,34.5247,26600.0
2011-08-31 13:00:00,46.55,46.59,46.45,46.46,43200.0,34.5322,34.5618,34.458,34.4654,43200.0
2011-08-31 13:05:00,46.46,46.46,46.34,46.34,25600.0,34.4654,34.4654,34.3764,34.3764,25600.0
2011-08-31 13:10:00,46.35,46.41,46.35,46.38,23000.0,34.3838,34.4283,34.3838,34.4061,23000.0
2011-08-31 13:15:00,46.37,46.38,46.34,46.36,70200.0,34.3986,34.4061,34.3764,34.3912,70200.0
2011-08-31 13:20:00,46.36,46.37,46.29,46.29,23000.0,34.3912,34.3986,34.3393,34.3393,23000.0
2011-08-31 13:25:00,46.29,46.33,46.27,46.31,49000.0,34.3393,34.369,34.3245,34.3541,49000.0
2011-08-31 13:30:00,46.32,46.35,46.26,46.3,30000.0,34.3615,34.3838,34.317,34.3467,30000.0
2011-08-31 13:35:00,46.3,46.41,46.29,46.34,26600.0,34.3467,34.4283,34.3393,34.3764,26600.0
2011-08-31 13:40:00,46.35,46.38,46.28,46.33,24400.0,34.3838,34.4061,34.3319,34.369,24400.0
2011-08-31 13:45:00,46.33,46.33,46.23,46.23,29800.0,34.369,34.369,34.2948,34.2948,29800.0
2011-08-31 13:50:00,46.22,46.27,46.2,46.24,40200.0,34.2874,34.3245,34.2725,34.3022,40200.0
2011-08-31 13:55:00,46.24,46.24,46.15,46.18,39400.0,34.3022,34.3022,34.2354,34.2577,39400.0
2011-08-31 14:00:00,46.2,46.27,46.15,46.22,61400.0,34.2725,34.3245,34.2354,34.2874,61400.0
2011-08-31 14:05:00,46.21,46.21,46.15,46.18,23200.0,34.2799,34.2799,34.2354,34.2577,23200.0
2011-08-31 14:10:00,46.17,46.19,46.09,46.11,57000.0,34.2503,34.2651,34.1909,34.2058,57000.0
2011-08-31 14:15:00,46.1,46.2,46.1,46.2,29000.0,34.1983,34.2725,34.1983,34.2725,29000.0
2011-08-31 14:20:00,46.2,46.26,46.19,46.26,37600.0,34.2725,34.317,34.2651,34.317,37600.0
2011-08-31 14:25:00,46.26,46.26,46.22,46.24,46800.0,34.317,34.317,34.2874,34.3022,46800.0
2011-08-31 14:30:00,46.24,46.24,46.1,46.11,32600.0,34.3022,34.3022,34.1983,34.2058,32600.0
2011-08-31 14:35:00,46.11,46.13,46.01,46.07,61800.0,34.2058,34.2206,34.1316,34.1761,61800.0
2011-08-31 14:40:00,46.05,46.07,45.85,45.85,62400.0,34.1613,34.1761,34.0129,34.0129,62400.0
2011-08-31 14:45:00,45.86,46.02,45.86,46.02,42800.0,34.0203,34.139,34.0203,34.139,42800.0
2011-08-31 14:50:00,46.02,46.04,45.77,45.78,62400.0,34.139,34.1538,33.9535,33.961,62400.0
2011-08-31 14:55:00,45.79,45.97,45.79,45.95,55400.0,33.9684,34.1019,33.9684,34.0871,55400.0
2011-08-31 15:00:00,45.94,45.96,45.88,45.95,83600.0,34.0797,34.0945,34.0351,34.0871,83600.0
2011-08-31 15:05:00,45.96,46.08,45.96,46.05,53600.0,34.0945,34.1835,34.0945,34.1613,53600.0
2011-08-31 15:10:00,46.04,46.04,45.84,45.87,99600.0,34.1538,34.1538,34.0055,34.0277,99600.0
2011-08-31 15:15:00,45.86,45.88,45.7,45.74,78600.0,34.0203,34.0351,33.9016,33.9313,78600.0
2011-08-31 15:20:00,45.75,45.83,45.75,45.82,120800.0,33.9387,33.9981,33.9387,33.9906,120800.0
2011-08-31 15:25:00,45.83,45.88,45.79,45.85,93800.0,33.9981,34.0351,33.9684,34.0129,93800.0
2011-08-31 15:30:00,45.88,45.98,45.87,45.92,85000.0,34.0351,34.1093,34.0277,34.0648,85000.0
2011-08-31 15:35:00,45.94,46.1,45.93,46.07,135600.0,34.0797,34.1983,34.0722,34.1761,135600.0
2011-08-31 15:40:00,46.07,46.23,46.05,46.23,97600.0,34.1761,34.2948,34.1613,34.2948,97600.0
2011-08-31 15:45:00,46.23,46.25,46.14,46.24,116800.0,34.2948,34.3096,34.228,34.3022,116800.0
2011-08-31 15:50:00,46.25,46.26,46.12,46.13,143400.0,34.3096,34.317,34.2132,34.2206,143400.0
2011-08-31 15:55:00,46.13,46.16,45.96,46.07,354200.0,34.2206,34.2429,34.0945,34.1761,354200.0
2011-09-01 09:30:00,46.0,46.15,45.87,46.01,79200.0,34.1242,34.2354,34.0277,34.1316,79200.0
2011-09-01 09:35:00,46.02,46.27,45.93,45.93,47400.0,34.139,34.3245,34.0722,34.0722,47400.0
2011-09-01 09:40:00,45.96,46.02,45.83,45.84,50200.0,34.0945,34.139,33.9981,34.0055,50200.0
2011-09-01 09:45:00,45.82,45.93,45.77,45.91,40600.0,33.9906,34.0722,33.9535,34.0574,40600.0
2011-09-01 09:50:00,45.85,45.96,45.85,45.89,64200.0,34.0129,34.0945,34.0129,34.0426,64200.0
2011-09-01 09:55:00,45.88,46.13,45.88,46.06,48800.0,34.0351,34.2206,34.0351,34.1687,48800.0
2011-09-01 10:00:00,46.05,46.85,45.99,46.72,249800.0,34.1613,34.7547,34.1167,34.6583,249800.0
2011-09-01 10:05:00,46.73,46.77,46.6,46.7,65000.0,34.6657,34.6954,34.5693,34.6434,65000.0
2011-09-01 10:10:00,46.66,46.66,46.38,46.41,57400.0,34.6138,34.6138,34.4061,34.4283,57400.0
2011-09-01 10:15:00,46.42,46.59,46.33,46.58,73200.0,34.4357,34.5618,34.369,34.5544,73200.0
2011-09-01 10:20:00,46.58,46.7,46.52,46.63,57800.0,34.5544,34.6434,34.5099,34.5915,57800.0
2011-09-01 10:25:00,46.63,46.7,46.58,46.62,39000.0,34.5915,34.6434,34.5544,34.5841,39000.0
2011-09-01 10:30:00,46.59,46.59,46.23,46.31,56200.0,34.5618,34.5618,34.2948,34.3541,56200.0
2011-09-01 10:35:00,46.3,46.43,46.18,46.4,64600.0,34.3467,34.4431,34.2577,34.4209,64600.0
2011-09-01 10:40:00,46.38,46.56,46.37,46.51,55000.0,34.4061,34.5396,34.3986,34.5025,55000.0
2011-09-01 10:45:00,46.49,46.57,46.37,46.42,60800.0,34.4877,34.547,34.3986,34.4357,60800.0
2011-09-01 10:50:00,46.4,46.58,46.38,46.46,67600.0,34.4209,34.5544,34.4061,34.4654,67600.0
2011-09-01 10:55:00,46.44,46.51,46.31,46.44,109600.0,34.4506,34.5025,34.3541,34.4506,109600.0
2011-09-01 11:00:00,46.43,46.57,46.29,46.44,133200.0,34.4431,34.547,34.3393,34.4506,133200.0
2011-09-01 11:05:00,46.45,46.45,46.1,46.12,78800.0,34.458,34.458,34.1983,34.2132,78800.0
2011-09-01 11:10:00,46.11,46.21,45.99,46.15,66200.0,34.2058,34.2799,34.1167,34.2354,66200.0
2011-09-01 11:15:00,46.15,46.35,46.13,46.34,47800.0,34.2354,34.3838,34.2206,34.3764,47800.0
2011-09-01 11:20:00,46.35,46.48,46.25,46.42,84000.0,34.3838,34.4802,34.3096,34.4357,84000.0
2011-09-01 11:25:00,46.43,46.43,46.29,46.43,37000.0,34.4431,34.4431,34.3393,34.4431,37000.0
2011-09-01 11:30:00,46.42,46.5,46.39,46.48,34400.0,34.4357,34.4951,34.4135,34.4802,34400.0
2011-09-01 11:35:00,46.48,46.49,46.4,46.44,22000.0,34.4802,34.4877,34.4209,34.4506,22000.0
2011-09-01 11:40:00,46.43,46.46,46.27,46.33,36400.0,34.4431,34.4654,34.3245,34.369,36400.0
2011-09-01 11:45:00,46.32,46.42,46.32,46.4,87200.0,34.3615,34.4357,34.3615,34.4209,87200.0
2011-09-01 11:50:00,46.41,46.42,46.22,46.34,62600.0,34.4283,34.4357,34.2874,34.3764,62600.0
2011-09-01 11:55:00,46.34,46.41,46.3,46.37,68800.0,34.3764,34.4283,34.3467,34.3986,68800.0
2011-09-01 12:00:00,46.37,46.41,46.27,46.38,66800.0,34.3986,34.4283,34.3245,34.4061,66800.0
2011-09-01 12:05:00,46.39,46.49,46.32,46.49,104000.0,34.4135,34.4877,34.3615,34.4877,104000.0
2011-09-01 12:10:00,46.47,46.49,46.38,46.39,22400.0,34.4728,34.4877,34.4061,34.4135,22400.0
2011-09-01 12:15:00,46.38,46.4,46.29,46.37,31200.0,34.4061,34.4209,34.3393,34.3986,31200.0
2011-09-01 12:20:00,46.38,46.44,46.35,46.41,29200.0,34.4061,34.4506,34.3838,34.4283,29200.0
2011-09-01 12:25:00,46.41,46.41,46.35,46.38,33400.0,34.4283,34.4283,34.3838,34.4061,33400.0
2011-09-01 12:30:00,46.39,46.43,46.36,46.41,29400.0,34.4135,34.4431,34.3912,34.4283,29400.0
2011-09-01 12:35:00,46.41,46.46,46.39,46.4,16000.0,34.4283,34.4654,34.4135,34.4209,16000.0
2011-09-01 12:40:00,46.4,46.43,46.3,46.3,40200.0,34.4209,34.4431,34.3467,34.3467,40200.0
2011-09-01 12:45:00,46.32,46.35,46.25,46.27,33600.0,34.3615,34.3838,34.3096,34.3245,33600.0
2011-09-01 12:50:00,46.26,46.34,46.2,46.2,51200.0,34.317,34.3764,34.2725,34.2725,51200.0
2011-09-01 12:55:00,46.2,46.27,46.13,46.15,43000.0,34.2725,34.3245,34.2206,34.2354,43000.0
2011-09-01 13:00:00,46.14,46.18,46.07,46.12,27800.0,34.228,34.2577,34.1761,34.2132,27800.0
2011-09-01 13:05:00,46.1,46.11,45.99,46.0,36000.0,34.1983,34.2058,34.1167,34.1242,36000.0
2011-09-01 13:10:00,46.02,46.09,45.99,46.07,25600.0,34.139,34.1909,34.1167,34.1761,25600.0
2011-09-01 13:15:00,46.09,46.1,46.04,46.1,24400.0,34.1909,34.1983,34.1538,34.1983,24400.0
2011-09-01 13:20:00,46.1,46.16,45.96,45.96,46800.0,34.1983,34.2429,34.0945,34.0945,46800.0
2011-09-01 13:25:00,45.95,46.16,45.94,46.12,68400.0,34.0871,34.2429,34.0797,34.2132,68400.0
2011-09-01 13:30:00,46.1,46.11,46.0,46.08,53200.0,34.1983,34.2058,34.1242,34.1835,53200.0
2011-09-01 13:35:00,46.07,46.07,45.95,45.97,45800.0,34.1761,34.1761,34.0871,34.1019,45800.0
2011-09-01 13:40:00,45.98,45.98,45.82,45.92,71000.0,34.1093,34.1093,33.9906,34.0648,71000.0
2011-09-01 13:45:00,45.93,45.98,45.87,45.96,31600.0,34.0722,34.1093,34.0277,34.0945,31600.0
2011-09-01 13:50:00,45.96,45.97,45.76,45.84,48600.0,34.0945,34.1019,33.9461,34.0055,48600.0
2011-09-01 13:55:00,45.83,45.91,45.77,45.8,97600.0,33.9981,34.0574,33.9535,33.9758,97600.0
2011-09-01 14:00:00,45.8,45.83,45.63,45.64,84600.0,33.9758,33.9981,33.8497,33.8571,84600.0
2011-09-01 14:05:00,45.65,45.67,45.59,45.62,76600.0,33.8645,33.8794,33.82,33.8423,76600.0
2011-09-01 14:10:00,45.62,45.68,45.61,45.63,97600.0,33.8423,33.8868,33.8348,33.8497,97600.0
2011-09-01 14:15:00,45.63,45.65,45.54,45.59,97800.0,33.8497,33.8645,33.7829,33.82,97800.0
2011-09-01 14:20:00,45.59,45.6,45.48,45.55,146400.0,33.82,33.8274,33.7384,33.7903,146400.0
2011-09-01 14:25:00,45.55,45.64,45.51,45.64,64800.0,33.7903,33.8571,33.7607,33.8571,64800.0
2011-09-01 14:30:00,45.65,45.85,45.63,45.83,152600.0,33.8645,34.0129,33.8497,33.9981,152600.0
2011-09-01 14:35:00,45.84,45.95,45.82,45.92,135200.0,34.0055,34.0871,33.9906,34.0648,135200.0
2011-09-01 14:40:00,45.93,46.04,45.93,45.99,139400.0,34.0722,34.1538,34.0722,34.1167,139400.0
2011-09-01 14:45:00,45.99,46.01,45.89,45.97,78600.0,34.1167,34.1316,34.0426,34.1019,78600.0
2011-09-01 14:50:00,45.97,45.99,45.84,45.93,43600.0,34.1019,34.1167,34.0055,34.0722,43600.0
2011-09-01 14:55:00,45.92,45.92,45.83,45.88,54000.0,34.0648,34.0648,33.9981,34.0351,54000.0
2011-09-01 15:00:00,45.88,45.88,45.77,45.77,42000.0,34.0351,34.0351,33.9535,33.9535,42000.0
2011-09-01 15:05:00,45.76,45.82,45.67,45.73,81000.0,33.9461,33.9906,33.8794,33.9239,81000.0
2011-09-01 15:10:00,45.72,45.85,45.71,45.8,118000.0,33.9164,34.0129,33.909,33.9758,118000.0
2011-09-01 15:15:00,45.8,45.85,45.74,45.81,82800.0,33.9758,34.0129,33.9313,33.9832,82800.0
2011-09-01 15:20:00,45.82,45.92,45.73,45.92,114600.0,33.9906,34.0648,33.9239,34.0648,114600.0
2011-09-01 15:25:00,45.92,45.99,45.86,45.88,96400.0,34.0648,34.1167,34.0203,34.0351,96400.0
2011-09-01 15:30:00,45.88,45.89,45.7,45.72,136000.0,34.0351,34.0426,33.9016,33.9164,136000.0
2011-09-01 15:35:00,45.72,45.79,45.72,45.74,244200.0,33.9164,33.9684,33.9164,33.9313,244200.0
2011-09-01 15:40:00,45.74,45.79,45.67,45.77,134000.0,33.9313,33.9684,33.8794,33.9535,134000.0
2011-09-01 15:45:00,45.8,45.87,45.73,45.85,180400.0,33.9758,34.0277,33.9239,34.0129,180400.0
2011-09-01 15:50:00,45.86,45.86,45.71,45.76,131200.0,34.0203,34.0203,33.909,33.9461,131200.0
2011-09-01 15:55:00,45.74,45.79,45.68,45.73,228000.0,33.9313,33.9684,33.8868,33.9239,228000.0
2011-09-02 09:30:00,44.96,44.96,44.34,44.38,129200.0,33.3527,33.3527,32.8927,32.9224,129200.0
2011-09-02 09:35:00,44.43,44.47,44.21,44.27,106200.0,32.9595,32.9892,32.7963,32.8408,106200.0
2011-09-02 09:40:00,44.28,44.41,44.16,44.35,72600.0,32.8482,32.9447,32.7592,32.9001,72600.0
2011-09-02 09:45:00,44.33,44.53,44.23,44.49,142400.0,32.8853,33.0337,32.8111,33.004,142400.0
2011-09-02 09:50:00,44.51,44.57,44.4,44.48,127800.0,33.0188,33.0633,32.9372,32.9966,127800.0
2011-09-02 09:55:00,44.48,44.61,44.43,44.56,75800.0,32.9966,33.093,32.9595,33.0559,75800.0
2011-09-02 10:00:00,44.59,44.73,44.53,44.56,77400.0,33.0782,33.182,33.0337,33.0559,77400.0
2011-09-02 10:05:00,44.52,44.82,44.49,44.8,61800.0,33.0263,33.2488,33.004,33.234,61800.0
2011-09-02 10:10:00,44.79,44.84,44.7,44.73,88000.0,33.2265,33.2636,33.1598,33.182,88000.0
2011-09-02 10:15:00,44.73,44.81,44.66,44.79,37000.0,33.182,33.2414,33.1301,33.2265,37000.0
2011-09-02 10:20:00,44.78,44.78,44.54,44.59,50600.0,33.2191,33.2191,33.0411,33.0782,50600.0
2011-09-02 10:25:00,44.63,44.74,44.58,44.71,48400.0,33.1079,33.1895,33.0708,33.1672,48400.0
2011-09-02 10:30:00,44.69,44.71,44.6,44.63,86800.0,33.1524,33.1672,33.0856,33.1079,86800.0
2011-09-02 10:35:00,44.63,44.68,44.55,44.62,42600.0,33.1079,33.1449,33.0485,33.1004,42600.0
2011-09-02 10:40:00,44.63,44.72,44.52,44.53,44000.0,33.1079,33.1746,33.0263,33.0337,44000.0
2011-09-02 10:45:00,44.56,44.62,44.47,44.59,48800.0,33.0559,33.1004,32.9892,33.0782,48800.0
2011-09-02 10:50:00,44.63,44.65,44.51,44.58,56600.0,33.1079,33.1227,33.0188,33.0708,56600.0
2011-09-02 10:55:00,44.57,44.75,44.54,44.74,54600.0,33.0633,33.1969,33.0411,33.1895,54600.0
2011-09-02 11:00:00,44.74,44.79,44.69,44.72,67600.0,33.1895,33.2265,33.1524,33.1746,67600.0
2011-09-02 11:05:00,44.72,44.74,44.63,44.63,62400.0,33.1746,33.1895,33.1079,33.1079,62400.0
2011-09-02 11:10:00,44.63,44.85,44.6,44.77,61200.0,33.1079,33.2711,33.0856,33.2117,61200.0
2011-09-02 11:15:00,44.77,44.79,44.71,44.76,32200.0,33.2117,33.2265,33.1672,33.2043,32200.0
2011-09-02 11:20:00,44.74,44.84,44.71,44.73,28000.0,33.1895,33.2636,33.1672,33.182,28000.0
2011-09-02 11:25:00,44.74,44.83,44.74,44.79,17000.0,33.1895,33.2562,33.1895,33.2265,17000.0
2011-09-02 11:30:00,44.77,44.77,44.71,44.73,43000.0,33.2117,33.2117,33.1672,33.182,43000.0
2011-09-02 11:35:00,44.74,44.88,44.69,44.84,41000.0,33.1895,33.2933,33.1524,33.2636,41000.0
2011-09-02 11:40:00,44.83,44.83,44.74,44.76,22200.0,33.2562,33.2562,33.1895,33.2043,22200.0
2011-09-02 11:45:00,44.76,44.76,44.62,44.62,37200.0,33.2043,33.2043,33.1004,33.1004,37200.0
2011-09-02 11:50:00,44.64,44.74,44.63,44.71,26400.0,33.1153,33.1895,33.1079,33.1672,26400.0
2011-09-02 11:55:00,44.7,44.72,44.63,44.7,24200.0,33.1598,33.1746,33.1079,33.1598,24200.0
2011-09-02 12:00:00,44.7,44.79,44.66,44.69,39000.0,33.1598,33.2265,33.1301,33.1524,39000.0
2011-09-02 12:05:00,44.71,44.79,44.69,44.7,18200.0,33.1672,33.2265,33.1524,33.1598,18200.0
2011-09-02 12:10:00,44.69,44.7,44.63,44.67,25200.0,33.1524,33.1598,33.1079,33.1375,25200.0
2011-09-02 12:15:00,44.67,44.68,44.6,44.61,32200.0,33.1375,33.1449,33.0856,33.093,32200.0
2011-09-02 12:20:00,44.6,44.67,44.59,44.6,31600.0,33.0856,33.1375,33.0782,33.0856,31600.0
2011-09-02 12:25:00,44.59,44.6,44.53,44.56,21800.0,33.0782,33.0856,33.0337,33.0559,21800.0
2011-09-02 12:30:00,44.56,44.6,44.56,44.6,21600.0,33.0559,33.0856,33.0559,33.0856,21600.0
2011-09-02 12:35:00,44.6,44.63,44.59,44.62,29600.0,33.0856,33.1079,33.0782,33.1004,29600.0
2011-09-02 12:40:00,44.63,44.63,44.58,44.61,20600.0,33.1079,33.1079,33.0708,33.093,20600.0
2011-09-02 12:45:00,44.62,44.63,44.54,44.59,29800.0,33.1004,33.1079,33.0411,33.0782,29800.0
2011-09-02 12:50:00,44.58,44.6,44.52,44.52,24000.0,33.0708,33.0856,33.0263,33.0263,24000.0
2011-09-02 12:55:00,44.54,44.57,44.53,44.55,19000.0,33.0411,33.0633,33.0337,33.0485,19000.0
2011-09-02 13:00:00,44.55,44.58,44.44,44.45,39600.0,33.0485,33.0708,32.9669,32.9743,39600.0
2011-09-02 13:05:00,44.45,44.52,44.43,44.45,49000.0,32.9743,33.0263,32.9595,32.9743,49000.0
2011-09-02 13:10:00,44.45,44.52,44.45,44.47,13800.0,32.9743,33.0263,32.9743,32.9892,13800.0
2011-09-02 13:15:00,44.46,44.47,44.38,44.38,40400.0,32.9817,32.9892,32.9224,32.9224,40400.0
2011-09-02 13:20:00,44.38,44.48,44.36,44.43,35200.0,32.9224,32.9966,32.9076,32.9595,35200.0
2011-09-02 13:25:00,44.43,44.46,44.42,44.45,8400.0,32.9595,32.9817,32.9521,32.9743,8400.0
2011-09-02 13:30:00,44.46,44.56,44.43,44.5,37200.0,32.9817,33.0559,32.9595,33.0114,37200.0
2011-09-02 13:35:00,44.49,44.51,44.4,44.43,19800.0,33.004,33.0188,32.9372,32.9595,19800.0
2011-09-02 13:40:00,44.42,44.44,44.38,44.38,14400.0,32.9521,32.9669,32.9224,32.9224,14400.0
2011-09-02 13:45:00,44.38,44.47,44.38,44.47,21000.0,32.9224,32.9892,32.9224,32.9892,21000.0
2011-09-02 13:50:00,44.48,44.5,44.41,44.42,39600.0,32.9966,33.0114,32.9447,32.9521,39600.0
2011-09-02 13:55:00,44.42,44.51,44.42,44.49,16600.0,32.9521,33.0188,32.9521,33.004,16600.0
2011-09-02 14:00:00,44.48,44.52,44.43,44.45,42200.0,32.9966,33.0263,32.9595,32.9743,42200.0
2011-09-02 14:05:00,44.44,44.46,44.39,44.39,36200.0,32.9669,32.9817,32.9298,32.9298,36200.0
2011-09-02 14:10:00,44.38,44.44,44.21,44.27,174200.0,32.9224,32.9669,32.7963,32.8408,174200.0
2011-09-02 14:15:00,44.27,44.27,44.2,44.24,38400.0,32.8408,32.8408,32.7889,32.8185,38400.0
2011-09-02 14:20:00,44.24,44.29,44.21,44.24,29800.0,32.8185,32.8556,32.7963,32.8185,29800.0
2011-09-02 14:25:00,44.26,44.26,44.18,44.21,48800.0,32.8334,32.8334,32.774,32.7963,48800.0
2011-09-02 14:30:00,44.21,44.21,44.01,44.08,103200.0,32.7963,32.7963,32.6479,32.6998,103200.0
2011-09-02 14:35:00,44.09,44.15,44.09,44.13,25400.0,32.7073,32.7518,32.7073,32.7369,25400.0
2011-09-02 14:40:00,44.13,44.21,44.1,44.16,49200.0,32.7369,32.7963,32.7147,32.7592,49200.0
2011-09-02 14:45:00,44.17,44.19,44.02,44.05,40200.0,32.7666,32.7814,32.6553,32.6776,40200.0
2011-09-02 14:50:00,44.06,44.17,44.04,44.13,60200.0,32.685,32.7666,32.6702,32.7369,60200.0
2011-09-02 14:55:00,44.14,44.14,44.06,44.09,54200.0,32.7444,32.7444,32.685,32.7073,54200.0
2011-09-02 15:00:00,44.1,44.13,43.99,44.01,59600.0,32.7147,32.7369,32.6331,32.6479,59600.0
2011-09-02 15:05:00,44.0,44.07,44.0,44.06,37200.0,32.6405,32.6924,32.6405,32.685,37200.0
2011-09-02 15:10:00,44.06,44.09,43.99,44.08,51200.0,32.685,32.7073,32.6331,32.6998,51200.0
2011-09-02 15:15:00,44.07,44.07,43.96,43.99,89000.0,32.6924,32.6924,32.6108,32.6331,89000.0
2011-09-02 15:20:00,43.99,44.09,43.99,44.04,63000.0,32.6331,32.7073,32.6331,32.6702,63000.0
2011-09-02 15:25:00,44.05,44.05,43.99,44.02,65800.0,32.6776,32.6776,32.6331,32.6553,65800.0
2011-09-02 15:30:00,44.03,44.13,43.99,44.12,93200.0,32.6628,32.7369,32.6331,32.7295,93200.0
2011-09-02 15:35:00,44.13,44.18,44.07,44.18,97200.0,32.7369,32.774,32.6924,32.774,97200.0
2011-09-02 15:40:00,44.17,44.25,44.15,44.19,96400.0,32.7666,32.826,32.7518,32.7814,96400.0
2011-09-02 15:45:00,44.2,44.23,44.06,44.09,136400.0,32.7889,32.8111,32.685,32.7073,136400.0
2011-09-02 15:50:00,44.1,44.2,44.07,44.19,162400.0,32.7147,32.7889,32.6924,32.7814,162400.0
2011-09-02 15:55:00,44.19,44.24,44.09,44.12,364400.0,32.7814,32.8185,32.7073,32.7295,364400.0
2011-09-06 09:30:00,42.74,42.74,42.5,42.69,251600.0,31.7058,31.7058,31.5278,31.6687,251600.0
2011-09-06 09:35:00,42.7,42.87,42.58,42.74,170600.0,31.6761,31.8022,31.5871,31.7058,170600.0
2011-09-06 09:40:00,42.71,42.74,42.59,42.7,110800.0,31.6835,31.7058,31.5945,31.6761,110800.0
2011-09-06 09:45:00,42.74,42.83,42.66,42.7,175200.0,31.7058,31.7726,31.6465,31.6761,175200.0
2011-09-06 09:50:00,42.69,42.81,42.6,42.69,182600.0,31.6687,31.7577,31.6019,31.6687,182600.0
2011-09-06 09:55:00,42.68,42.88,42.68,42.87,154000.0,31.6613,31.8097,31.6613,31.8022,154000.0
2011-09-06 10:00:00,42.87,43.1,42.83,43.1,263000.0,31.8022,31.9729,31.7726,31.9729,263000.0
2011-09-06 10:05:00,43.1,43.1,42.92,43.02,119000.0,31.9729,31.9729,31.8393,31.9135,119000.0
2011-09-06 10:10:00,43.04,43.05,42.85,42.85,76800.0,31.9283,31.9358,31.7874,31.7874,76800.0
2011-09-06 10:15:00,42.85,42.92,42.8,42.85,66600.0,31.7874,31.8393,31.7503,31.7874,66600.0
2011-09-06 10:20:00,42.86,42.88,42.8,42.84,58200.0,31.7948,31.8097,31.7503,31.78,58200.0
2011-09-06 10:25:00,42.83,42.93,42.77,42.82,60400.0,31.7726,31.8467,31.7281,31.7651,60400.0
2011-09-06 10:30:00,42.8,42.88,42.69,42.73,51800.0,31.7503,31.8097,31.6687,31.6984,51800.0
2011-09-06 10:35:00,42.76,42.84,42.61,42.66,92600.0,31.7206,31.78,31.6094,31.6465,92600.0
2011-09-06 10:40:00,42.68,42.84,42.66,42.8,69400.0,31.6613,31.78,31.6465,31.7503,69400.0
2011-09-06 10:45:00,42.81,42.85,42.68,42.85,85400.0,31.7577,31.7874,31.6613,31.7874,85400.0
2011-09-06 10:50:00,42.85,43.09,42.8,43.06,73600.0,31.7874,31.9654,31.7503,31.9432,73600.0
2011-09-06 10:55:00,43.06,43.12,42.99,43.1,52400.0,31.9432,31.9877,31.8913,31.9729,52400.0
2011-09-06 11:00:00,43.08,43.17,43.03,43.06,84800.0,31.958,32.0248,31.9209,31.9432,84800.0
2011-09-06 11:05:00,43.05,43.16,43.02,43.13,63200.0,31.9358,32.0174,31.9135,31.9951,63200.0
2011-09-06 11:10:00,43.15,43.35,43.02,43.3,75200.0,32.0099,32.1583,31.9135,32.1212,75200.0
2011-09-06 11:15:00,43.29,43.46,43.29,43.32,83000.0,32.1138,32.2399,32.1138,32.1361,83000.0
2011-09-06 11:20:00,43.33,43.35,43.25,43.32,55000.0,32.1435,32.1583,32.0841,32.1361,55000.0
2011-09-06 11:25:00,43.32,43.42,43.31,43.42,40800.0,32.1361,32.2102,32.1286,32.2102,40800.0
2011-09-06 11:30:00,43.42,43.54,43.4,43.48,70200.0,32.2102,32.2993,32.1954,32.2548,70200.0
2011-09-06 11:35:00,43.48,43.54,43.35,43.38,58800.0,32.2548,32.2993,32.1583,32.1806,58800.0
2011-09-06 11:40:00,43.37,43.4,43.32,43.37,34800.0,32.1731,32.1954,32.1361,32.1731,34800.0
2011-09-06 11:45:00,43.39,43.42,43.23,43.24,43200.0,32.188,32.2102,32.0693,32.0767,43200.0
2011-09-06 11:50:00,43.24,43.34,43.24,43.3,48200.0,32.0767,32.1509,32.0767,32.1212,48200.0
2011-09-06 11:55:00,43.32,43.49,43.31,43.41,44600.0,32.1361,32.2622,32.1286,32.2028,44600.0
2011-09-06 12:00:00,43.42,43.45,43.3,43.33,57600.0,32.2102,32.2325,32.1212,32.1435,57600.0
2011-09-06 12:05:00,43.33,43.45,43.27,43.27,28800.0,32.1435,32.2325,32.099,32.099,28800.0
2011-09-06 12:10:00,43.3,43.34,43.24,43.28,47200.0,32.1212,32.1509,32.0767,32.1064,47200.0
2011-09-06 12:15:00,43.29,43.4,43.28,43.38,30400.0,32.1138,32.1954,32.1064,32.1806,30400.0
2011-09-06 12:20:00,43.38,43.45,43.38,43.4,23000.0,32.1806,32.2325,32.1806,32.1954,23000.0
2011-09-06 12:25:00,43.38,43.42,43.31,43.35,33400.0,32.1806,32.2102,32.1286,32.1583,33400.0
2011-09-06 12:30:00,43.35,43.35,43.27,43.3,29600.0,32.1583,32.1583,32.099,32.1212,29600.0
2011-09-06 12:35:00,43.29,43.34,43.23,43.27,23800.0,32.1138,32.1509,32.0693,32.099,23800.0
2011-09-06 12:40:00,43.28,43.28,43.23,43.27,29800.0,32.1064,32.1064,32.0693,32.099,29800.0
2011-09-06 12:45:00,43.27,43.29,43.24,43.25,32000.0,32.099,32.1138,32.0767,32.0841,32000.0
2011-09-06 12:50:00,43.24,43.29,43.16,43.2,37600.0,32.0767,32.1138,32.0174,32.047,37600.0
2011-09-06 12:55:00,43.21,43.3,43.18,43.27,45200.0,32.0545,32.1212,32.0322,32.099,45200.0
2011-09-06 13:00:00,43.26,43.35,43.26,43.35,116400.0,32.0915,32.1583,32.0915,32.1583,116400.0
2011-09-06 13:05:00,43.35,43.49,43.33,43.47,88600.0,32.1583,32.2622,32.1435,32.2473,88600.0
2011-09-06 13:10:00,43.48,43.59,43.47,43.49,27200.0,32.2548,32.3364,32.2473,32.2622,27200.0
2011-09-06 13:15:00,43.49,43.5,43.43,43.5,19000.0,32.2622,32.2696,32.2177,32.2696,19000.0
2011-09-06 13:20:00,43.48,43.58,43.48,43.54,17600.0,32.2548,32.3289,32.2548,32.2993,17600.0
2011-09-06 13:25:00,43.55,43.55,43.43,43.43,26200.0,32.3067,32.3067,32.2177,32.2177,26200.0
2011-09-06 13:30:00,43.41,43.44,43.35,43.37,34800.0,32.2028,32.2251,32.1583,32.1731,34800.0
2011-09-06 13:35:00,43.37,43.52,43.33,43.52,39600.0,32.1731,32.2844,32.1435,32.2844,39600.0
2011-09-06 13:40:00,43.52,43.62,43.5,43.6,45600.0,32.2844,32.3586,32.2696,32.3438,45600.0
2011-09-06 13:45:00,43.6,43.69,43.58,43.68,28400.0,32.3438,32.4105,32.3289,32.4031,28400.0
2011-09-06 13:50:00,43.68,43.68,43.59,43.63,22600.0,32.4031,32.4031,32.3364,32.366,22600.0
2011-09-06 13:55:00,43.63,43.63,43.54,43.54,13400.0,32.366,32.366,32.2993,32.2993,13400.0
2011-09-06 14:00:00,43.54,43.57,43.51,43.54,43400.0,32.2993,32.3215,32.277,32.2993,43400.0
2011-09-06 14:05:00,43.55,43.67,43.55,43.66,70000.0,32.3067,32.3957,32.3067,32.3883,70000.0
2011-09-06 14:10:00,43.66,43.78,43.63,43.72,43200.0,32.3883,32.4773,32.366,32.4328,43200.0
2011-09-06 14:15:00,43.72,43.81,43.72,43.77,32800.0,32.4328,32.4996,32.4328,32.4699,32800.0
2011-09-06 14:20:00,43.79,43.8,43.67,43.72,54200.0,32.4847,32.4921,32.3957,32.4328,54200.0
2011-09-06 14:25:00,43.72,43.81,43.71,43.74,35200.0,32.4328,32.4996,32.4254,32.4476,35200.0
2011-09-06 14:30:00,43.74,43.77,43.68,43.75,83200.0,32.4476,32.4699,32.4031,32.455,83200.0
2011-09-06 14:35:00,43.76,43.79,43.73,43.74,79800.0,32.4625,32.4847,32.4402,32.4476,79800.0
2011-09-06 14:40:00,43.74,43.78,43.67,43.74,107800.0,32.4476,32.4773,32.3957,32.4476,107800.0
2011-09-06 14:45:00,43.74,43.76,43.68,43.7,92000.0,32.4476,32.4625,32.4031,32.418,92000.0
2011-09-06 14:50:00,43.7,43.73,43.68,43.7,88600.0,32.418,32.4402,32.4031,32.418,88600.0
2011-09-06 14:55:00,43.7,43.74,43.67,43.72,88000.0,32.418,32.4476,32.3957,32.4328,88000.0
2011-09-06 15:00:00,43.72,43.76,43.69,43.73,152800.0,32.4328,32.4625,32.4105,32.4402,152800.0
2011-09-06 15:05:00,43.72,43.77,43.71,43.75,153400.0,32.4328,32.4699,32.4254,32.455,153400.0
2011-09-06 15:10:00,43.76,43.79,43.71,43.72,99000.0,32.4625,32.4847,32.4254,32.4328,99000.0
2011-09-06 15:15:00,43.71,43.76,43.71,43.72,99000.0,32.4254,32.4625,32.4254,32.4328,99000.0
2011-09-06 15:20:00,43.72,43.84,43.7,43.81,119600.0,32.4328,32.5218,32.418,32.4996,119600.0
2011-09-06 15:25:00,43.81,43.85,43.74,43.75,107400.0,32.4996,32.5292,32.4476,32.455,107400.0
2011-09-06 15:30:00,43.75,43.78,43.73,43.75,199600.0,32.455,32.4773,32.4402,32.455,199600.0
2011-09-06 15:35:00,43.74,43.91,43.74,43.88,137400.0,32.4476,32.5737,32.4476,32.5515,137400.0
2011-09-06 15:40:00,43.88,44.02,43.88,44.01,192600.0,32.5515,32.6553,32.5515,32.6479,192600.0
2011-09-06 15:45:00,43.99,44.17,43.98,44.13,187000.0,32.6331,32.7666,32.6257,32.7369,187000.0
2011-09-06 15:50:00,44.13,44.3,44.1,44.27,294400.0,32.7369,32.8631,32.7147,32.8408,294400.0
2011-09-06 15:55:00,44.27,44.35,44.22,44.27,525200.0,32.8408,32.9001,32.8037,32.8408,525200.0
2011-09-07 09:30:00,44.92,44.92,44.73,44.81,128800.0,33.323,33.323,33.182,33.2414,128800.0
2011-09-07 09:35:00,44.81,45.0,44.75,44.88,147600.0,33.2414,33.3823,33.1969,33.2933,147600.0
2011-09-07 09:40:00,44.88,44.99,44.85,44.96,198200.0,33.2933,33.3749,33.2711,33.3527,198200.0
2011-09-07 09:45:00,44.95,44.96,44.9,44.95,137200.0,33.3452,33.3527,33.3081,33.3452,137200.0
2011-09-07 09:50:00,44.95,44.96,44.87,44.93,125200.0,33.3452,33.3527,33.2859,33.3304,125200.0
2011-09-07 09:55:00,44.93,44.94,44.8,44.91,88600.0,33.3304,33.3378,33.234,33.3156,88600.0
2011-09-07 10:00:00,44.92,44.92,44.79,44.88,72800.0,33.323,33.323,33.2265,33.2933,72800.0
2011-09-07 10:05:00,44.88,44.96,44.81,44.92,89600.0,33.2933,33.3527,33.2414,33.323,89600.0
2011-09-07 10:10:00,44.94,44.98,44.85,44.9,84600.0,33.3378,33.3675,33.2711,33.3081,84600.0
2011-09-07 10:15:00,44.9,44.92,44.79,44.84,74800.0,33.3081,33.323,33.2265,33.2636,74800.0
2011-09-07 10:20:00,44.85,44.88,44.82,44.84,111600.0,33.2711,33.2933,33.2488,33.2636,111600.0
2011-09-07 10:25:00,44.84,44.84,44.59,44.59,147200.0,33.2636,33.2636,33.0782,33.0782,147200.0
2011-09-07 10:30:00,44.59,44.62,44.52,44.55,105400.0,33.0782,33.1004,33.0263,33.0485,105400.0
2011-09-07 10:35:00,44.54,44.58,44.44,44.53,104600.0,33.0411,33.0708,32.9669,33.0337,104600.0
2011-09-07 10:40:00,44.52,44.65,44.49,44.6,71400.0,33.0263,33.1227,33.004,33.0856,71400.0
2011-09-07 10:45:00,44.6,44.6,44.52,44.52,64800.0,33.0856,33.0856,33.0263,33.0263,64800.0
2011-09-07 10:50:00,44.52,44.54,44.48,44.49,34600.0,33.0263,33.0411,32.9966,33.004,34600.0
2011-09-07 10:55:00,44.49,44.54,44.44,44.46,50200.0,33.004,33.0411,32.9669,32.9817,50200.0
2011-09-07 11:00:00,44.47,44.57,44.44,44.57,54800.0,32.9892,33.0633,32.9669,33.0633,54800.0
2011-09-07 11:05:00,44.59,44.7,44.59,44.66,69800.0,33.0782,33.1598,33.0782,33.1301,69800.0
2011-09-07 11:10:00,44.65,44.77,44.65,44.72,117600.0,33.1227,33.2117,33.1227,33.1746,117600.0
2011-09-07 11:15:00,44.72,44.74,44.65,44.68,64800.0,33.1746,33.1895,33.1227,33.1449,64800.0
2011-09-07 11:20:00,44.69,44.73,44.65,44.7,63000.0,33.1524,33.182,33.1227,33.1598,63000.0
2011-09-07 11:25:00,44.7,44.72,44.66,44.72,62800.0,33.1598,33.1746,33.1301,33.1746,62800.0
2011-09-07 11:30:00,44.72,44.72,44.64,44.66,76400.0,33.1746,33.1746,33.1153,33.1301,76400.0
2011-09-07 11:35:00,44.68,44.72,44.66,44.67,104600.0,33.1449,33.1746,33.1301,33.1375,104600.0
2011-09-07 11:40:00,44.69,44.73,44.67,44.7,33800.0,33.1524,33.182,33.1375,33.1598,33800.0
2011-09-07 11:45:00,44.71,44.74,44.65,44.66,39200.0,33.1672,33.1895,33.1227,33.1301,39200.0
2011-09-07 11:50:00,44.67,44.68,44.6,44.63,43600.0,33.1375,33.1449,33.0856,33.1079,43600.0
2011-09-07 11:55:00,44.63,44.67,44.6,44.6,24400.0,33.1079,33.1375,33.0856,33.0856,24400.0
2011-09-07 12:00:00,44.62,44.62,44.54,44.56,37000.0,33.1004,33.1004,33.0411,33.0559,37000.0
2011-09-07 12:05:00,44.56,44.58,44.52,44.52,58000.0,33.0559,33.0708,33.0263,33.0263,58000.0
2011-09-07 12:10:00,44.53,44.63,44.52,44.61,38400.0,33.0337,33.1079,33.0263,33.093,38400.0
2011-09-07 12:15:00,44.62,44.65,44.6,44.6,27600.0,33.1004,33.1227,33.0856,33.0856,27600.0
2011-09-07 12:20:00,44.6,44.6,44.53,44.54,27400.0,33.0856,33.0856,33.0337,33.0411,27400.0
2011-09-07 12:25:00,44.56,44.58,44.51,44.55,41800.0,33.0559,33.0708,33.0188,33.0485,41800.0
2011-09-07 12:30:00,44.56,44.6,44.56,44.58,44000.0,33.0559,33.0856,33.0559,33.0708,44000.0
2011-09-07 12:35:00,44.58,44.63,44.57,44.6,33200.0,33.0708,33.1079,33.0633,33.0856,33200.0
2011-09-07 12:40:00,44.6,44.61,44.56,44.56,49200.0,33.0856,33.093,33.0559,33.0559,49200.0
2011-09-07 12:45:00,44.56,44.57,44.5,44.52,37000.0,33.0559,33.0633,33.0114,33.0263,37000.0
2011-09-07 12:50:00,44.52,44.53,44.5,44.51,25600.0,33.0263,33.0337,33.0114,33.0188,25600.0
2011-09-07 12:55:00,44.52,44.56,44.51,44.52,37800.0,33.0263,33.0559,33.0188,33.0263,37800.0
2011-09-07 13:00:00,44.53,44.58,44.51,44.58,24800.0,33.0337,33.0708,33.0188,33.0708,24800.0
2011-09-07 13:05:00,44.58,44.65,44.58,44.62,45600.0,33.0708,33.1227,33.0708,33.1004,45600.0
2011-09-07 13:10:00,44.63,44.67,44.62,44.63,30200.0,33.1079,33.1375,33.1004,33.1079,30200.0
2011-09-07 13:15:00,44.63,44.67,44.61,44.66,25200.0,33.1079,33.1375,33.093,33.1301,25200.0
2011-09-07 13:20:00,44.64,44.66,44.6,44.65,30800.0,33.1153,33.1301,33.0856,33.1227,30800.0
2011-09-07 13:25:00,44.66,44.66,44.62,44.66,37200.0,33.1301,33.1301,33.1004,33.1301,37200.0
2011-09-07 13:30:00,44.65,44.66,44.6,44.62,71000.0,33.1227,33.1301,33.0856,33.1004,71000.0
2011-09-07 13:35:00,44.62,44.65,44.6,44.63,21000.0,33.1004,33.1227,33.0856,33.1079,21000.0
2011-09-07 13:40:00,44.64,44.64,44.58,44.58,30400.0,33.1153,33.1153,33.0708,33.0708,30400.0
2011-09-07 13:45:00,44.59,44.6,44.56,44.59,45000.0,33.0782,33.0856,33.0559,33.0782,45000.0
2011-09-07 13:50:00,44.59,44.6,44.57,44.6,27400.0,33.0782,33.0856,33.0633,33.0856,27400.0
2011-09-07 13:55:00,44.6,44.65,44.59,44.63,57600.0,33.0856,33.1227,33.0782,33.1079,57600.0
2011-09-07 14:00:00,44.63,44.65,44.58,44.63,116200.0,33.1079,33.1227,33.0708,33.1079,116200.0
2011-09-07 14:05:00,44.63,44.66,44.57,44.6,119800.0,33.1079,33.1301,33.0633,33.0856,119800.0
2011-09-07 14:10:00,44.6,44.63,44.58,44.63,48400.0,33.0856,33.1079,33.0708,33.1079,48400.0
2011-09-07 14:15:00,44.63,44.66,44.57,44.59,55400.0,33.1079,33.1301,33.0633,33.0782,55400.0
2011-09-07 14:20:00,44.59,44.62,44.57,44.6,26800.0,33.0782,33.1004,33.0633,33.0856,26800.0
2011-09-07 14:25:00,44.6,44.68,44.52,44.66,218800.0,33.0856,33.1449,33.0263,33.1301,218800.0
2011-09-07 14:30:00,44.67,44.72,44.67,44.69,40800.0,33.1375,33.1746,33.1375,33.1524,40800.0
2011-09-07 14:35:00,44.69,44.73,44.68,44.69,148800.0,33.1524,33.182,33.1449,33.1524,148800.0
2011-09-07 14:40:00,44.69,44.8,44.69,44.8,96200.0,33.1524,33.234,33.1524,33.234,96200.0
2011-09-07 14:45:00,44.8,44.87,44.8,44.84,48800.0,33.234,33.2859,33.234,33.2636,48800.0
2011-09-07 14:50:00,44.84,44.85,44.82,44.82,30400.0,33.2636,33.2711,33.2488,33.2488,30400.0
2011-09-07 14:55:00,44.82,44.87,44.82,44.85,50000.0,33.2488,33.2859,33.2488,33.2711,50000.0
2011-09-07 15:00:00,44.85,44.85,44.79,44.79,34200.0,33.2711,33.2711,33.2265,33.2265,34200.0
2011-09-07 15:05:00,44.8,44.8,44.75,44.77,40000.0,33.234,33.234,33.1969,33.2117,40000.0
2011-09-07 15:10:00,44.78,44.79,44.73,44.79,49400.0,33.2191,33.2265,33.182,33.2265,49400.0
2011-09-07 15:15:00,44.8,44.8,44.7,44.71,59600.0,33.234,33.234,33.1598,33.1672,59600.0
2011-09-07 15:20:00,44.71,44.73,44.63,44.65,42800.0,33.1672,33.182,33.1079,33.1227,42800.0
2011-09-07 15:25:00,44.65,44.72,44.62,44.72,47000.0,33.1227,33.1746,33.1004,33.1746,47000.0
2011-09-07 15:30:00,44.71,44.73,44.67,44.68,51600.0,33.1672,33.182,33.1375,33.1449,51600.0
2011-09-07 15:35:00,44.68,44.68,44.6,44.65,63000.0,33.1449,33.1449,33.0856,33.1227,63000.0
2011-09-07 15:40:00,44.64,44.72,44.64,44.69,84800.0,33.1153,33.1746,33.1153,33.1524,84800.0
2011-09-07 15:45:00,44.69,44.74,44.67,44.67,118000.0,33.1524,33.1895,33.1375,33.1375,118000.0
2011-09-07 15:50:00,44.67,44.75,44.65,44.74,110000.0,33.1375,33.1969,33.1227,33.1895,110000.0
2011-09-07 15:55:00,44.74,44.88,44.74,44.86,310600.0,33.1895,33.2933,33.1895,33.2785,310600.0
2011-09-08 09:30:00,44.55,44.57,44.32,44.32,78200.0,33.0485,33.0633,32.8779,32.8779,78200.0
2011-09-08 09:35:00,44.37,44.56,44.37,44.48,70400.0,32.915,33.0559,32.915,32.9966,70400.0
2011-09-08 09:40:00,44.49,44.63,44.45,44.57,28000.0,33.004,33.1079,32.9743,33.0633,28000.0
2011-09-08 09:45:00,44.6,44.62,44.46,44.55,47600.0,33.0856,33.1004,32.9817,33.0485,47600.0
2011-09-08 09:50:00,44.56,44.57,44.44,44.53,40600.0,33.0559,33.0633,32.9669,33.0337,40600.0
2011-09-08 09:55:00,44.52,44.55,44.38,44.52,40800.0,33.0263,33.0485,32.9224,33.0263,40800.0
2011-09-08 10:00:00,44.52,44.58,44.39,44.56,53000.0,33.0263,33.0708,32.9298,33.0559,53000.0
2011-09-08 10:05:00,44.55,44.63,44.46,44.61,56000.0,33.0485,33.1079,32.9817,33.093,56000.0
2011-09-08 10:10:00,44.6,44.66,44.51,44.62,42400.0,33.0856,33.1301,33.0188,33.1004,42400.0
2011-09-08 10:15:00,44.63,44.74,44.55,44.72,31000.0,33.1079,33.1895,33.0485,33.1746,31000.0
2011-09-08 10:20:00,44.74,44.8,44.66,44.68,34400.0,33.1895,33.234,33.1301,33.1449,34400.0
2011-09-08 10:25:00,44.67,44.79,44.64,44.66,21200.0,33.1375,33.2265,33.1153,33.1301,21200.0
2011-09-08 10:30:00,44.66,44.77,44.66,44.73,47200.0,33.1301,33.2117,33.1301,33.182,47200.0
2011-09-08 10:35:00,44.72,44.79,44.63,44.65,41800.0,33.1746,33.2265,33.1079,33.1227,41800.0
2011-09-08 10:40:00,44.65,44.69,44.59,44.62,94000.0,33.1227,33.1524,33.0782,33.1004,94000.0
2011-09-08 10:45:00,44.63,44.67,44.56,44.63,69600.0,33.1079,33.1375,33.0559,33.1079,69600.0
2011-09-08 10:50:00,44.62,44.69,44.62,44.64,32600.0,33.1004,33.1524,33.1004,33.1153,32600.0
2011-09-08 10:55:00,44.65,44.76,44.65,44.74,67400.0,33.1227,33.2043,33.1227,33.1895,67400.0
2011-09-08 11:00:00,44.75,44.84,44.74,44.8,44400.0,33.1969,33.2636,33.1895,33.234,44400.0
2011-09-08 11:05:00,44.81,44.85,44.77,44.81,47800.0,33.2414,33.2711,33.2117,33.2414,47800.0
2011-09-08 11:10:00,44.8,44.83,44.76,44.8,47400.0,33.234,33.2562,33.2043,33.234,47400.0
2011-09-08 11:15:00,44.8,44.86,44.75,44.79,48800.0,33.234,33.2785,33.1969,33.2265,48800.0
2011-09-08 11:20:00,44.8,44.83,44.72,44.74,35800.0,33.234,33.2562,33.1746,33.1895,35800.0
2011-09-08 11:25:00,44.76,44.79,44.71,44.72,38000.0,33.2043,33.2265,33.1672,33.1746,38000.0
2011-09-08 11:30:00,44.7,44.77,44.65,44.67,85800.0,33.1598,33.2117,33.1227,33.1375,85800.0
2011-09-08 11:35:00,44.67,44.72,44.66,44.69,76000.0,33.1375,33.1746,33.1301,33.1524,76000.0
2011-09-08 11:40:00,44.68,44.68,44.6,44.6,58400.0,33.1449,33.1449,33.0856,33.0856,58400.0
2011-09-08 11:45:00,44.61,44.62,44.51,44.52,66800.0,33.093,33.1004,33.0188,33.0263,66800.0
2011-09-08 11:50:00,44.53,44.63,44.46,44.47,84200.0,33.0337,33.1079,32.9817,32.9892,84200.0
2011-09-08 11:55:00,44.47,44.52,44.38,44.48,58400.0,32.9892,33.0263,32.9224,32.9966,58400.0
2011-09-08 12:00:00,44.46,44.47,44.33,44.36,59400.0,32.9817,32.9892,32.8853,32.9076,59400.0
2011-09-08 12:05:00,44.37,44.45,44.31,44.45,71400.0,32.915,32.9743,32.8705,32.9743,71400.0
2011-09-08 12:10:00,44.46,44.59,44.43,44.51,50200.0,32.9817,33.0782,32.9595,33.0188,50200.0
2011-09-08 12:15:00,44.51,44.58,44.49,44.56,23400.0,33.0188,33.0708,33.004,33.0559,23400.0
2011-09-08 12:20:00,44.57,44.63,44.56,44.57,46400.0,33.0633,33.1079,33.0559,33.0633,46400.0
2011-09-08 12:25:00,44.56,44.58,44.45,44.47,55600.0,33.0559,33.0708,32.9743,32.9892,55600.0
2011-09-08 12:30:00,44.49,44.49,44.36,44.41,64400.0,33.004,33.004,32.9076,32.9447,64400.0
2011-09-08 12:35:00,44.42,44.53,44.42,44.47,42400.0,32.9521,33.0337,32.9521,32.9892,42400.0
2011-09-08 12:40:00,44.47,44.54,44.41,44.48,46400.0,32.9892,33.0411,32.9447,32.9966,46400.0
2011-09-08 12:45:00,44.48,44.48,44.38,44.43,39600.0,32.9966,32.9966,32.9224,32.9595,39600.0
2011-09-08 12:50:00,44.43,44.57,44.43,44.54,65600.0,32.9595,33.0633,32.9595,33.0411,65600.0
2011-09-08 12:55:00,44.55,44.59,44.48,44.56,35400.0,33.0485,33.0782,32.9966,33.0559,35400.0
2011-09-08 13:00:00,44.56,44.56,44.47,44.48,31800.0,33.0559,33.0559,32.9892,32.9966,31800.0
2011-09-08 13:05:00,44.47,44.56,44.46,44.54,38000.0,32.9892,33.0559,32.9817,33.0411,38000.0
2011-09-08 13:10:00,44.53,44.53,44.38,44.4,34000.0,33.0337,33.0337,32.9224,32.9372,34000.0
2011-09-08 13:15:00,44.39,44.52,44.39,44.52,23000.0,32.9298,33.0263,32.9298,33.0263,23000.0
2011-09-08 13:20:00,44.52,44.52,44.43,44.47,100000.0,33.0263,33.0263,32.9595,32.9892,100000.0
2011-09-08 13:25:00,44.48,44.51,44.42,44.46,48400.0,32.9966,33.0188,32.9521,32.9817,48400.0
2011-09-08 13:30:00,44.47,44.56,44.25,44.32,212400.0,32.9892,33.0559,32.826,32.8779,212400.0
2011-09-08 13:35:00,44.33,44.48,44.31,44.36,58400.0,32.8853,32.9966,32.8705,32.9076,58400.0
2011-09-08 13:40:00,44.36,44.37,44.09,44.1,61800.0,32.9076,32.915,32.7073,32.7147,61800.0
2011-09-08 13:45:00,44.09,44.22,44.09,44.18,43400.0,32.7073,32.8037,32.7073,32.774,43400.0
2011-09-08 13:50:00,44.19,44.2,44.06,44.17,52600.0,32.7814,32.7889,32.685,32.7666,52600.0
2011-09-08 13:55:00,44.17,44.22,44.13,44.19,37400.0,32.7666,32.8037,32.7369,32.7814,37400.0
2011-09-08 14:00:00,44.19,44.27,44.09,44.26,46000.0,32.7814,32.8408,32.7073,32.8334,46000.0
2011-09-08 14:05:00,44.26,44.38,44.24,44.34,81000.0,32.8334,32.9224,32.8185,32.8927,81000.0
2011-09-08 14:10:00,44.33,44.37,44.27,44.34,32600.0,32.8853,32.915,32.8408,32.8927,32600.0
2011-09-08 14:15:00,44.35,44.39,44.28,44.33,29000.0,32.9001,32.9298,32.8482,32.8853,29000.0
2011-09-08 14:20:00,44.33,44.33,44.2,44.21,29200.0,32.8853,32.8853,32.7889,32.7963,29200.0
2011-09-08 14:25:00,44.22,44.24,44.1,44.18,32800.0,32.8037,32.8185,32.7147,32.774,32800.0
2011-09-08 14:30:00,44.16,44.33,44.11,44.3,73000.0,32.7592,32.8853,32.7221,32.8631,73000.0
2011-09-08 14:35:00,44.3,44.34,44.24,44.3,59800.0,32.8631,32.8927,32.8185,32.8631,59800.0
2011-09-08 14:40:00,44.3,44.38,44.29,44.35,50200.0,32.8631,32.9224,32.8556,32.9001,50200.0
2011-09-08 14:45:00,44.34,44.36,44.29,44.32,67400.0,32.8927,32.9076,32.8556,32.8779,67400.0
2011-09-08 14:50:00,44.31,44.38,44.21,44.25,78600.0,32.8705,32.9224,32.7963,32.826,78600.0
2011-09-08 14:55:00,44.26,44.32,44.23,44.3,139000.0,32.8334,32.8779,32.8111,32.8631,139000.0
2011-09-08 15:00:00,44.31,44.31,44.13,44.19,117600.0,32.8705,32.8705,32.7369,32.7814,117600.0
2011-09-08 15:05:00,44.19,44.19,44.1,44.18,51600.0,32.7814,32.7814,32.7147,32.774,51600.0
2011-09-08 15:10:00,44.19,44.19,44.11,44.12,190600.0,32.7814,32.7814,32.7221,32.7295,190600.0
2011-09-08 15:15:00,44.12,44.18,44.08,44.15,161200.0,32.7295,32.774,32.6998,32.7518,161200.0
2011-09-08 15:20:00,44.15,44.2,44.09,44.14,80600.0,32.7518,32.7889,32.7073,32.7444,80600.0
2011-09-08 15:25:00,44.16,44.17,44.07,44.17,79800.0,32.7592,32.7666,32.6924,32.7666,79800.0
2011-09-08 15:30:00,44.18,44.19,44.1,44.16,93600.0,32.774,32.7814,32.7147,32.7592,93600.0
2011-09-08 15:35:00,44.17,44.2,44.12,44.16,97200.0,32.7666,32.7889,32.7295,32.7592,97200.0
2011-09-08 15:40:00,44.17,44.24,44.15,44.2,102200.0,32.7666,32.8185,32.7518,32.7889,102200.0
2011-09-08 15:45:00,44.21,44.23,44.11,44.15,225600.0,32.7963,32.8111,32.7221,32.7518,225600.0
2011-09-08 15:50:00,44.15,44.16,44.05,44.12,114800.0,32.7518,32.7592,32.6776,32.7295,114800.0
2011-09-08 15:55:00,44.13,44.17,44.09,44.1,222400.0,32.7369,32.7666,32.7073,32.7147,222400.0
2011-09-09 09:30:00,43.49,43.67,43.44,43.55,79800.0,32.2622,32.3957,32.2251,32.3067,79800.0
2011-09-09 09:35:00,43.53,43.6,43.42,43.59,74000.0,32.2918,32.3438,32.2102,32.3364,74000.0
2011-09-09 09:40:00,43.59,43.69,43.35,43.65,65800.0,32.3364,32.4105,32.1583,32.3809,65800.0
2011-09-09 09:45:00,43.63,43.63,43.48,43.56,132400.0,32.366,32.366,32.2548,32.3141,132400.0
2011-09-09 09:50:00,43.56,43.61,43.4,43.61,96400.0,32.3141,32.3512,32.1954,32.3512,96400.0
2011-09-09 09:55:00,43.6,43.62,43.43,43.45,85200.0,32.3438,32.3586,32.2177,32.2325,85200.0
2011-09-09 10:00:00,43.45,43.67,43.45,43.63,90400.0,32.2325,32.3957,32.2325,32.366,90400.0
2011-09-09 10:05:00,43.68,43.68,43.48,43.49,56600.0,32.4031,32.4031,32.2548,32.2622,56600.0
2011-09-09 10:10:00,43.52,43.52,43.26,43.33,76200.0,32.2844,32.2844,32.0915,32.1435,76200.0
2011-09-09 10:15:00,43.34,43.53,43.27,43.48,48400.0,32.1509,32.2918,32.099,32.2548,48400.0
2011-09-09 10:20:00,43.48,43.7,43.42,43.7,49600.0,32.2548,32.418,32.2102,32.418,49600.0
2011-09-09 10:25:00,43.72,43.79,43.7,43.77,49800.0,32.4328,32.4847,32.418,32.4699,49800.0
2011-09-09 10:30:00,43.77,43.77,43.66,43.73,78000.0,32.4699,32.4699,32.3883,32.4402,78000.0
2011-09-09 10:35:00,43.73,43.77,43.63,43.7,144200.0,32.4402,32.4699,32.366,32.418,144200.0
2011-09-09 10:40:00,43.7,43.71,43.65,43.68,40000.0,32.418,32.4254,32.3809,32.4031,40000.0
2011-09-09 10:45:00,43.67,43.72,43.63,43.69,34200.0,32.3957,32.4328,32.366,32.4105,34200.0
2011-09-09 10:50:00,43.7,43.72,43.63,43.63,36800.0,32.418,32.4328,32.366,32.366,36800.0
2011-09-09 10:55:00,43.65,43.65,43.48,43.49,45400.0,32.3809,32.3809,32.2548,32.2622,45400.0
2011-09-09 11:00:00,43.49,43.58,43.46,43.52,37600.0,32.2622,32.3289,32.2399,32.2844,37600.0
2011-09-09 11:05:00,43.53,43.56,43.45,43.54,56200.0,32.2918,32.3141,32.2325,32.2993,56200.0
2011-09-09 11:10:00,43.55,43.65,43.22,43.3,152800.0,32.3067,32.3809,32.0619,32.1212,152800.0
2011-09-09 11:15:00,43.29,43.35,43.22,43.3,79600.0,32.1138,32.1583,32.0619,32.1212,79600.0
2011-09-09 11:20:00,43.29,43.3,43.01,43.15,108000.0,32.1138,32.1212,31.9061,32.0099,108000.0
2011-09-09 11:25:00,43.15,43.24,43.12,43.14,100400.0,32.0099,32.0767,31.9877,32.0025,100400.0
2011-09-09 11:30:00,43.15,43.32,43.13,43.27,56400.0,32.0099,32.1361,31.9951,32.099,56400.0
2011-09-09 11:35:00,43.27,43.35,43.18,43.2,69200.0,32.099,32.1583,32.0322,32.047,69200.0
2011-09-09 11:40:00,43.21,43.22,42.95,43.07,79000.0,32.0545,32.0619,31.8616,31.9506,79000.0
2011-09-09 11:45:00,43.1,43.1,42.98,43.02,100400.0,31.9729,31.9729,31.8838,31.9135,100400.0
2011-09-09 11:50:00,43.02,43.06,42.89,43.0,98200.0,31.9135,31.9432,31.8171,31.8987,98200.0
2011-09-09 11:55:00,43.0,43.15,42.99,43.07,77200.0,31.8987,32.0099,31.8913,31.9506,77200.0
2011-09-09 12:00:00,43.07,43.1,42.93,43.01,49000.0,31.9506,31.9729,31.8467,31.9061,49000.0
2011-09-09 12:05:00,43.0,43.04,42.8,42.8,109000.0,31.8987,31.9283,31.7503,31.7503,109000.0
2011-09-09 12:10:00,42.82,42.82,42.7,42.74,218600.0,31.7651,31.7651,31.6761,31.7058,218600.0
2011-09-09 12:15:00,42.74,42.77,42.66,42.73,112600.0,31.7058,31.7281,31.6465,31.6984,112600.0
2011-09-09 12:20:00,42.74,42.76,42.66,42.71,63800.0,31.7058,31.7206,31.6465,31.6835,63800.0
2011-09-09 12:25:00,42.71,42.74,42.59,42.6,89000.0,31.6835,31.7058,31.5945,31.6019,89000.0
2011-09-09 12:30:00,42.6,42.62,42.47,42.48,135400.0,31.6019,31.6168,31.5055,31.5129,135400.0
2011-09-09 12:35:00,42.48,42.57,42.37,42.56,146600.0,31.5129,31.5797,31.4313,31.5723,146600.0
2011-09-09 12:40:00,42.55,42.6,42.51,42.52,104200.0,31.5648,31.6019,31.5352,31.5426,104200.0
2011-09-09 12:45:00,42.53,42.64,42.52,42.57,69000.0,31.55,31.6316,31.5426,31.5797,69000.0
2011-09-09 12:50:00,42.57,42.59,42.49,42.56,73000.0,31.5797,31.5945,31.5203,31.5723,73000.0
2011-09-09 12:55:00,42.56,42.67,42.49,42.66,316200.0,31.5723,31.6539,31.5203,31.6465,316200.0
2011-09-09 13:00:00,42.66,42.68,42.55,42.6,101600.0,31.6465,31.6613,31.5648,31.6019,101600.0
2011-09-09 13:05:00,42.59,42.63,42.58,42.6,84200.0,31.5945,31.6242,31.5871,31.6019,84200.0
2011-09-09 13:10:00,42.59,42.63,42.56,42.6,105000.0,31.5945,31.6242,31.5723,31.6019,105000.0
2011-09-09 13:15:00,42.62,42.73,42.6,42.7,135800.0,31.6168,31.6984,31.6019,31.6761,135800.0
2011-09-09 13:20:00,42.69,42.7,42.49,42.55,92200.0,31.6687,31.6761,31.5203,31.5648,92200.0
2011-09-09 13:25:00,42.58,42.66,42.58,42.66,38600.0,31.5871,31.6465,31.5871,31.6465,38600.0
2011-09-09 13:30:00,42.66,42.67,42.54,42.58,48800.0,31.6465,31.6539,31.5574,31.5871,48800.0
2011-09-09 13:35:00,42.57,42.67,42.55,42.66,118600.0,31.5797,31.6539,31.5648,31.6465,118600.0
2011-09-09 13:40:00,42.66,42.76,42.66,42.73,91600.0,31.6465,31.7206,31.6465,31.6984,91600.0
2011-09-09 13:45:00,42.73,42.73,42.54,42.54,59000.0,31.6984,31.6984,31.5574,31.5574,59000.0
2011-09-09 13:50:00,42.54,42.65,42.51,42.62,66800.0,31.5574,31.639,31.5352,31.6168,66800.0
2011-09-09 13:55:00,42.64,42.66,42.6,42.65,61400.0,31.6316,31.6465,31.6019,31.639,61400.0
2011-09-09 14:00:00,42.65,42.67,42.6,42.65,75800.0,31.639,31.6539,31.6019,31.639,75800.0
2011-09-09 14:05:00,42.65,42.7,42.6,42.69,83400.0,31.639,31.6761,31.6019,31.6687,83400.0
2011-09-09 14:10:00,42.68,42.69,42.51,42.56,85200.0,31.6613,31.6687,31.5352,31.5723,85200.0
2011-09-09 14:15:00,42.57,42.63,42.54,42.56,59200.0,31.5797,31.6242,31.5574,31.5723,59200.0
2011-09-09 14:20:00,42.57,42.67,42.55,42.63,87200.0,31.5797,31.6539,31.5648,31.6242,87200.0
2011-09-09 14:25:00,42.63,42.64,42.51,42.52,61000.0,31.6242,31.6316,31.5352,31.5426,61000.0
2011-09-09 14:30:00,42.54,42.58,42.47,42.51,77600.0,31.5574,31.5871,31.5055,31.5352,77600.0
2011-09-09 14:35:00,42.49,42.59,42.46,42.54,78800.0,31.5203,31.5945,31.4981,31.5574,78800.0
2011-09-09 14:40:00,42.55,42.68,42.55,42.58,149400.0,31.5648,31.6613,31.5648,31.5871,149400.0
2011-09-09 14:45:00,42.6,42.62,42.48,42.48,72200.0,31.6019,31.6168,31.5129,31.5129,72200.0
2011-09-09 14:50:00,42.49,42.51,42.45,42.49,63600.0,31.5203,31.5352,31.4907,31.5203,63600.0
2011-09-09 14:55:00,42.49,42.52,42.4,42.42,102800.0,31.5203,31.5426,31.4536,31.4684,102800.0
2011-09-09 15:00:00,42.43,42.47,42.34,42.47,78000.0,31.4758,31.5055,31.4091,31.5055,78000.0
2011-09-09 15:05:00,42.47,42.54,42.46,42.52,78000.0,31.5055,31.5574,31.4981,31.5426,78000.0
2011-09-09 15:10:00,42.53,42.53,42.39,42.5,83600.0,31.55,31.55,31.4462,31.5278,83600.0
2011-09-09 15:15:00,42.49,42.49,42.4,42.48,140800.0,31.5203,31.5203,31.4536,31.5129,140800.0
2011-09-09 15:20:00,42.48,42.49,42.33,42.34,92800.0,31.5129,31.5203,31.4016,31.4091,92800.0
2011-09-09 15:25:00,42.34,42.4,42.27,42.3,109000.0,31.4091,31.4536,31.3571,31.3794,109000.0
2011-09-09 15:30:00,42.3,42.47,42.3,42.47,163400.0,31.3794,31.5055,31.3794,31.5055,163400.0
2011-09-09 15:35:00,42.46,42.58,42.42,42.57,224000.0,31.4981,31.5871,31.4684,31.5797,224000.0
2011-09-09 15:40:00,42.57,42.57,42.47,42.5,227600.0,31.5797,31.5797,31.5055,31.5278,227600.0
2011-09-09 15:45:00,42.51,42.58,42.46,42.54,367800.0,31.5352,31.5871,31.4981,31.5574,367800.0
2011-09-09 15:50:00,42.55,42.62,42.47,42.58,396600.0,31.5648,31.6168,31.5055,31.5871,396600.0
2011-09-09 15:55:00,42.58,42.62,42.52,42.52,531200.0,31.5871,31.6168,31.5426,31.5426,531200.0
2011-09-12 09:30:00,41.97,42.12,41.81,41.92,229800.0,31.1346,31.2459,31.0159,31.0975,229800.0
2011-09-12 09:35:00,41.95,41.99,41.71,41.85,154800.0,31.1198,31.1494,30.9417,31.0456,154800.0
2011-09-12 09:40:00,41.83,41.87,41.62,41.77,120200.0,31.0307,31.0604,30.8749,30.9862,120200.0
2011-09-12 09:45:00,41.79,42.09,41.75,41.95,109400.0,31.0011,31.2236,30.9714,31.1198,109400.0
2011-09-12 09:50:00,41.96,42.27,41.91,42.24,101000.0,31.1272,31.3571,31.0901,31.3349,101000.0
2011-09-12 09:55:00,42.24,42.48,42.23,42.36,102000.0,31.3349,31.5129,31.3275,31.4239,102000.0
2011-09-12 10:00:00,42.38,42.41,42.16,42.21,139400.0,31.4387,31.461,31.2755,31.3126,139400.0
2011-09-12 10:05:00,42.19,42.48,42.18,42.39,85400.0,31.2978,31.5129,31.2904,31.4462,85400.0
2011-09-12 10:10:00,42.41,42.47,42.12,42.13,148000.0,31.461,31.5055,31.2459,31.2533,148000.0
2011-09-12 10:15:00,42.12,42.19,42.02,42.02,89600.0,31.2459,31.2978,31.1717,31.1717,89600.0
2011-09-12 10:20:00,42.05,42.14,41.96,42.0,180800.0,31.1939,31.2607,31.1272,31.1568,180800.0
2011-09-12 10:25:00,41.99,42.02,41.95,41.98,182800.0,31.1494,31.1717,31.1198,31.142,182800.0
2011-09-12 10:30:00,41.98,42.01,41.96,41.98,81400.0,31.142,31.1643,31.1272,31.142,81400.0
2011-09-12 10:35:00,41.96,42.02,41.96,41.99,192600.0,31.1272,31.1717,31.1272,31.1494,192600.0
2011-09-12 10:40:00,41.99,42.0,41.88,41.94,119800.0,31.1494,31.1568,31.0678,31.1123,119800.0
2011-09-12 10:45:00,41.93,42.01,41.76,41.84,147600.0,31.1049,31.1643,30.9788,31.0382,147600.0
2011-09-12 10:50:00,41.83,41.89,41.82,41.84,123400.0,31.0307,31.0752,31.0233,31.0382,123400.0
2011-09-12 10:55:00,41.83,41.84,41.72,41.76,70600.0,31.0307,31.0382,30.9491,30.9788,70600.0
2011-09-12 11:00:00,41.76,41.82,41.73,41.8,84600.0,30.9788,31.0233,30.9565,31.0085,84600.0
2011-09-12 11:05:00,41.81,41.99,41.81,41.95,44000.0,31.0159,31.1494,31.0159,31.1198,44000.0
2011-09-12 11:10:00,41.96,41.98,41.82,41.93,95800.0,31.1272,31.142,31.0233,31.1049,95800.0
2011-09-12 11:15:00,41.92,41.95,41.79,41.81,146800.0,31.0975,31.1198,31.0011,31.0159,146800.0
2011-09-12 11:20:00,41.82,41.85,41.77,41.83,135000.0,31.0233,31.0456,30.9862,31.0307,135000.0
2011-09-12 11:25:00,41.83,41.92,41.83,41.9,74600.0,31.0307,31.0975,31.0307,31.0827,74600.0
2011-09-12 11:30:00,41.9,42.0,41.88,41.97,97600.0,31.0827,31.1568,31.0678,31.1346,97600.0
2011-09-12 11:35:00,41.95,41.98,41.84,41.88,94600.0,31.1198,31.142,31.0382,31.0678,94600.0
2011-09-12 11:40:00,41.88,41.9,41.85,41.9,102800.0,31.0678,31.0827,31.0456,31.0827,102800.0
2011-09-12 11:45:00,41.88,41.9,41.77,41.78,45400.0,31.0678,31.0827,30.9862,30.9936,45400.0
2011-09-12 11:50:00,41.78,41.82,41.74,41.79,85000.0,30.9936,31.0233,30.964,31.0011,85000.0
2011-09-12 11:55:00,41.78,41.79,41.65,41.68,30600.0,30.9936,31.0011,30.8972,30.9195,30600.0
2011-09-12 12:00:00,41.7,41.81,41.69,41.72,83600.0,30.9343,31.0159,30.9269,30.9491,83600.0
2011-09-12 12:05:00,41.73,41.74,41.65,41.71,67200.0,30.9565,30.964,30.8972,30.9417,67200.0
2011-09-12 12:10:00,41.7,41.77,41.63,41.67,60800.0,30.9343,30.9862,30.8824,30.912,60800.0
2011-09-12 12:15:00,41.67,41.79,41.62,41.62,68400.0,30.912,31.0011,30.8749,30.8749,68400.0
2011-09-12 12:20:00,41.61,41.67,41.59,41.63,58400.0,30.8675,30.912,30.8527,30.8824,58400.0
2011-09-12 12:25:00,41.63,41.79,41.63,41.78,100200.0,30.8824,31.0011,30.8824,30.9936,100200.0
2011-09-12 12:30:00,41.79,41.8,41.54,41.61,96600.0,31.0011,31.0085,30.8156,30.8675,96600.0
2011-09-12 12:35:00,41.6,41.71,41.6,41.65,57200.0,30.8601,30.9417,30.8601,30.8972,57200.0
2011-09-12 12:40:00,41.64,41.65,41.6,41.62,36800.0,30.8898,30.8972,30.8601,30.8749,36800.0
2011-09-12 12:45:00,41.62,41.64,41.57,41.58,53600.0,30.8749,30.8898,30.8379,30.8453,53600.0
2011-09-12 12:50:00,41.58,41.6,41.54,41.56,112400.0,30.8453,30.8601,30.8156,30.8304,112400.0
2011-09-12 12:55:00,41.56,41.6,41.53,41.58,118000.0,30.8304,30.8601,30.8082,30.8453,118000.0
2011-09-12 13:00:00,41.58,41.77,41.57,41.7,81600.0,30.8453,30.9862,30.8379,30.9343,81600.0
2011-09-12 13:05:00,41.7,41.72,41.51,41.55,80000.0,30.9343,30.9491,30.7933,30.823,80000.0
2011-09-12 13:10:00,41.54,41.63,41.52,41.54,91600.0,30.8156,30.8824,30.8008,30.8156,91600.0
2011-09-12 13:15:00,41.54,41.58,41.44,41.49,117200.0,30.8156,30.8453,30.7414,30.7785,117200.0
2011-09-12 13:20:00,41.49,41.49,41.33,41.35,94600.0,30.7785,30.7785,30.6598,30.6747,94600.0
2011-09-12 13:25:00,41.35,41.4,41.29,41.3,70800.0,30.6747,30.7117,30.6301,30.6376,70800.0
2011-09-12 13:30:00,41.3,41.31,41.13,41.2,117200.0,30.6376,30.645,30.5115,30.5634,117200.0
2011-09-12 13:35:00,41.2,41.2,41.15,41.2,64400.0,30.5634,30.5634,30.5263,30.5634,64400.0
2011-09-12 13:40:00,41.19,41.24,41.15,41.24,53200.0,30.556,30.5931,30.5263,30.5931,53200.0
2011-09-12 13:45:00,41.24,41.32,41.2,41.29,109200.0,30.5931,30.6524,30.5634,30.6301,109200.0
2011-09-12 13:50:00,41.28,41.35,41.27,41.29,96800.0,30.6227,30.6747,30.6153,30.6301,96800.0
2011-09-12 13:55:00,41.29,41.33,41.24,41.28,78800.0,30.6301,30.6598,30.5931,30.6227,78800.0
2011-09-12 14:00:00,41.3,41.3,41.14,41.17,105000.0,30.6376,30.6376,30.5189,30.5411,105000.0
2011-09-12 14:05:00,41.17,41.23,41.11,41.19,63800.0,30.5411,30.5856,30.4966,30.556,63800.0
2011-09-12 14:10:00,41.17,41.19,41.11,41.19,84200.0,30.5411,30.556,30.4966,30.556,84200.0
2011-09-12 14:15:00,41.19,41.3,41.18,41.2,68000.0,30.556,30.6376,30.5485,30.5634,68000.0
2011-09-12 14:20:00,41.19,41.21,41.14,41.15,171000.0,30.556,30.5708,30.5189,30.5263,171000.0
2011-09-12 14:25:00,41.16,41.18,41.08,41.13,86400.0,30.5337,30.5485,30.4744,30.5115,86400.0
2011-09-12 14:30:00,41.13,41.3,41.09,41.3,71400.0,30.5115,30.6376,30.4818,30.6376,71400.0
2011-09-12 14:35:00,41.32,41.56,41.32,41.46,151800.0,30.6524,30.8304,30.6524,30.7563,151800.0
2011-09-12 14:40:00,41.47,41.71,41.45,41.64,82200.0,30.7637,30.9417,30.7488,30.8898,82200.0
2011-09-12 14:45:00,41.66,41.66,41.44,41.49,109000.0,30.9046,30.9046,30.7414,30.7785,109000.0
2011-09-12 14:50:00,41.5,41.51,41.4,41.48,122800.0,30.7859,30.7933,30.7117,30.7711,122800.0
2011-09-12 14:55:00,41.48,41.52,41.4,41.47,347600.0,30.7711,30.8008,30.7117,30.7637,347600.0
2011-09-12 15:00:00,41.47,41.51,41.34,41.45,109000.0,30.7637,30.7933,30.6672,30.7488,109000.0
2011-09-12 15:05:00,41.45,41.51,41.41,41.44,98800.0,30.7488,30.7933,30.7192,30.7414,98800.0
2011-09-12 15:10:00,41.45,41.52,41.42,41.45,161200.0,30.7488,30.8008,30.7266,30.7488,161200.0
2011-09-12 15:15:00,41.43,41.49,41.32,41.41,98200.0,30.734,30.7785,30.6524,30.7192,98200.0
2011-09-12 15:20:00,41.42,41.6,41.3,41.6,199200.0,30.7266,30.8601,30.6376,30.8601,199200.0
2011-09-12 15:25:00,41.61,41.61,41.5,41.6,186000.0,30.8675,30.8675,30.7859,30.8601,186000.0
2011-09-12 15:30:00,41.6,41.73,41.6,41.72,173200.0,30.8601,30.9565,30.8601,30.9491,173200.0
2011-09-12 15:35:00,41.71,41.76,41.64,41.73,146000.0,30.9417,30.9788,30.8898,30.9565,146000.0
2011-09-12 15:40:00,41.73,41.86,41.67,41.81,196200.0,30.9565,31.053,30.912,31.0159,196200.0
2011-09-12 15:45:00,41.82,41.98,41.81,41.85,274600.0,31.0233,31.142,31.0159,31.0456,274600.0
2011-09-12 15:50:00,41.85,42.16,41.85,42.07,384000.0,31.0456,31.2755,31.0456,31.2088,384000.0
2011-09-12 15:55:00,42.09,42.17,42.04,42.16,330200.0,31.2236,31.283,31.1865,31.2755,330200.0
2011-09-13 09:30:00,42.36,42.59,42.24,42.45,170800.0,31.4239,31.5945,31.3349,31.4907,170800.0
2011-09-13 09:35:00,42.44,42.5,42.33,42.33,66600.0,31.4832,31.5278,31.4016,31.4016,66600.0
2011-09-13 09:40:00,42.32,42.46,42.22,42.44,89400.0,31.3942,31.4981,31.32,31.4832,89400.0
2011-09-13 09:45:00,42.42,42.93,42.34,42.84,148000.0,31.4684,31.8467,31.4091,31.78,148000.0
2011-09-13 09:50:00,42.83,42.97,42.79,42.92,132200.0,31.7726,31.8764,31.7429,31.8393,132200.0
2011-09-13 09:55:00,42.92,43.35,42.92,43.26,230400.0,31.8393,32.1583,31.8393,32.0915,230400.0
2011-09-13 10:00:00,43.25,43.35,43.13,43.35,103400.0,32.0841,32.1583,31.9951,32.1583,103400.0
2011-09-13 10:05:00,43.37,43.61,43.37,43.58,130400.0,32.1731,32.3512,32.1731,32.3289,130400.0
2011-09-13 10:10:00,43.58,43.58,43.44,43.47,88200.0,32.3289,32.3289,32.2251,32.2473,88200.0
2011-09-13 10:15:00,43.49,43.52,43.43,43.49,101800.0,32.2622,32.2844,32.2177,32.2622,101800.0
2011-09-13 10:20:00,43.48,43.56,43.46,43.51,96000.0,32.2548,32.3141,32.2399,32.277,96000.0
2011-09-13 10:25:00,43.51,43.77,43.51,43.55,110000.0,32.277,32.4699,32.277,32.3067,110000.0
2011-09-13 10:30:00,43.55,43.63,43.44,43.45,83800.0,32.3067,32.366,32.2251,32.2325,83800.0
2011-09-13 10:35:00,43.43,43.49,43.38,43.47,111600.0,32.2177,32.2622,32.1806,32.2473,111600.0
2011-09-13 10:40:00,43.46,43.52,43.37,43.39,140800.0,32.2399,32.2844,32.1731,32.188,140800.0
2011-09-13 10:45:00,43.38,43.47,43.35,43.42,59600.0,32.1806,32.2473,32.1583,32.2102,59600.0
2011-09-13 10:50:00,43.4,43.48,43.3,43.37,86600.0,32.1954,32.2548,32.1212,32.1731,86600.0
2011-09-13 10:55:00,43.37,43.46,43.3,43.42,72800.0,32.1731,32.2399,32.1212,32.2102,72800.0
2011-09-13 11:00:00,43.41,43.47,43.2,43.24,83200.0,32.2028,32.2473,32.047,32.0767,83200.0
2011-09-13 11:05:00,43.24,43.31,43.2,43.24,31000.0,32.0767,32.1286,32.047,32.0767,31000.0
2011-09-13 11:10:00,43.24,43.34,43.24,43.34,58000.0,32.0767,32.1509,32.0767,32.1509,58000.0
2011-09-13 11:15:00,43.32,43.44,43.14,43.18,109800.0,32.1361,32.2251,32.0025,32.0322,109800.0
2011-09-13 11:20:00,43.19,43.24,43.14,43.16,57800.0,32.0396,32.0767,32.0025,32.0174,57800.0
2011-09-13 11:25:00,43.15,43.2,43.04,43.18,58800.0,32.0099,32.047,31.9283,32.0322,58800.0
2011-09-13 11:30:00,43.19,43.2,43.04,43.12,48600.0,32.0396,32.047,31.9283,31.9877,48600.0
2011-09-13 11:35:00,43.12,43.24,43.09,43.21,46800.0,31.9877,32.0767,31.9654,32.0545,46800.0
2011-09-13 11:40:00,43.21,43.29,43.15,43.29,66200.0,32.0545,32.1138,32.0099,32.1138,66200.0
2011-09-13 11:45:00,43.29,43.35,43.17,43.22,37400.0,32.1138,32.1583,32.0248,32.0619,37400.0
2011-09-13 11:50:00,43.18,43.26,43.16,43.25,47200.0,32.0322,32.0915,32.0174,32.0841,47200.0
2011-09-13 11:55:00,43.24,43.3,43.15,43.24,90400.0,32.0767,32.1212,32.0099,32.0767,90400.0
2011-09-13 12:00:00,43.24,43.24,42.98,43.04,152400.0,32.0767,32.0767,31.8838,31.9283,152400.0
2011-09-13 12:05:00,43.02,43.13,43.02,43.13,104200.0,31.9135,31.9951,31.9135,31.9951,104200.0
2011-09-13 12:10:00,43.12,43.2,43.06,43.14,93400.0,31.9877,32.047,31.9432,32.0025,93400.0
2011-09-13 12:15:00,43.16,43.29,43.13,43.23,65400.0,32.0174,32.1138,31.9951,32.0693,65400.0
2011-09-13 12:20:00,43.23,43.27,43.15,43.16,37800.0,32.0693,32.099,32.0099,32.0174,37800.0
2011-09-13 12:25:00,43.16,43.26,43.1,43.23,43000.0,32.0174,32.0915,31.9729,32.0693,43000.0
2011-09-13 12:30:00,43.23,43.24,43.11,43.16,33400.0,32.0693,32.0767,31.9803,32.0174,33400.0
2011-09-13 12:35:00,43.15,43.28,43.13,43.24,28000.0,32.0099,32.1064,31.9951,32.0767,28000.0
2011-09-13 12:40:00,43.23,43.29,43.17,43.2,23400.0,32.0693,32.1138,32.0248,32.047,23400.0
2011-09-13 12:45:00,43.2,43.33,43.2,43.24,29600.0,32.047,32.1435,32.047,32.0767,29600.0
2011-09-13 12:50:00,43.26,43.31,43.24,43.24,24000.0,32.0915,32.1286,32.0767,32.0767,24000.0
2011-09-13 12:55:00,43.24,43.36,43.19,43.36,103600.0,32.0767,32.1657,32.0396,32.1657,103600.0
2011-09-13 13:00:00,43.36,43.43,43.34,43.37,99200.0,32.1657,32.2177,32.1509,32.1731,99200.0
2011-09-13 13:05:00,43.38,43.51,43.38,43.47,90200.0,32.1806,32.277,32.1806,32.2473,90200.0
2011-09-13 13:10:00,43.47,43.52,43.42,43.51,73800.0,32.2473,32.2844,32.2102,32.277,73800.0
2011-09-13 13:15:00,43.52,43.54,43.42,43.44,44600.0,32.2844,32.2993,32.2102,32.2251,44600.0
2011-09-13 13:20:00,43.44,43.47,43.39,43.43,42000.0,32.2251,32.2473,32.188,32.2177,42000.0
2011-09-13 13:25:00,43.43,43.5,43.43,43.47,20800.0,32.2177,32.2696,32.2177,32.2473,20800.0
2011-09-13 13:30:00,43.46,43.48,43.38,43.47,21000.0,32.2399,32.2548,32.1806,32.2473,21000.0
2011-09-13 13:35:00,43.46,43.47,43.35,43.4,38400.0,32.2399,32.2473,32.1583,32.1954,38400.0
2011-09-13 13:40:00,43.4,43.48,43.39,43.48,24200.0,32.1954,32.2548,32.188,32.2548,24200.0
2011-09-13 13:45:00,43.46,43.55,43.43,43.48,35000.0,32.2399,32.3067,32.2177,32.2548,35000.0
2011-09-13 13:50:00,43.49,43.53,43.43,43.52,33200.0,32.2622,32.2918,32.2177,32.2844,33200.0
2011-09-13 13:55:00,43.53,43.55,43.39,43.48,56600.0,32.2918,32.3067,32.188,32.2548,56600.0
2011-09-13 14:00:00,43.48,43.51,43.42,43.49,41400.0,32.2548,32.277,32.2102,32.2622,41400.0
2011-09-13 14:05:00,43.52,43.57,43.47,43.52,63000.0,32.2844,32.3215,32.2473,32.2844,63000.0
2011-09-13 14:10:00,43.52,43.59,43.47,43.56,58400.0,32.2844,32.3364,32.2473,32.3141,58400.0
2011-09-13 14:15:00,43.55,43.65,43.55,43.55,60800.0,32.3067,32.3809,32.3067,32.3067,60800.0
2011-09-13 14:20:00,43.55,43.71,43.55,43.7,51200.0,32.3067,32.4254,32.3067,32.418,51200.0
2011-09-13 14:25:00,43.72,43.83,43.68,43.83,65000.0,32.4328,32.5144,32.4031,32.5144,65000.0
2011-09-13 14:30:00,43.84,43.88,43.77,43.77,53200.0,32.5218,32.5515,32.4699,32.4699,53200.0
2011-09-13 14:35:00,43.77,43.83,43.76,43.79,79400.0,32.4699,32.5144,32.4625,32.4847,79400.0
2011-09-13 14:40:00,43.8,43.86,43.77,43.77,66400.0,32.4921,32.5366,32.4699,32.4699,66400.0
2011-09-13 14:45:00,43.76,43.82,43.61,43.63,106800.0,32.4625,32.507,32.3512,32.366,106800.0
2011-09-13 14:50:00,43.63,43.67,43.52,43.55,120200.0,32.366,32.3957,32.2844,32.3067,120200.0
2011-09-13 14:55:00,43.55,43.63,43.48,43.58,205400.0,32.3067,32.366,32.2548,32.3289,205400.0
2011-09-13 15:00:00,43.57,43.66,43.55,43.63,73000.0,32.3215,32.3883,32.3067,32.366,73000.0
2011-09-13 15:05:00,43.62,43.63,43.46,43.52,90200.0,32.3586,32.366,32.2399,32.2844,90200.0
2011-09-13 15:10:00,43.52,43.59,43.44,43.53,138800.0,32.2844,32.3364,32.2251,32.2918,138800.0
2011-09-13 15:15:00,43.48,43.49,43.27,43.28,142600.0,32.2548,32.2622,32.099,32.1064,142600.0
2011-09-13 15:20:00,43.28,43.34,43.23,43.3,76800.0,32.1064,32.1509,32.0693,32.1212,76800.0
2011-09-13 15:25:00,43.33,43.56,43.21,43.52,235800.0,32.1435,32.3141,32.0545,32.2844,235800.0
2011-09-13 15:30:00,43.53,43.71,43.5,43.7,253400.0,32.2918,32.4254,32.2696,32.418,253400.0
2011-09-13 15:35:00,43.69,43.73,43.6,43.62,131000.0,32.4105,32.4402,32.3438,32.3586,131000.0
2011-09-13 15:40:00,43.63,43.77,43.54,43.72,147200.0,32.366,32.4699,32.2993,32.4328,147200.0
2011-09-13 15:45:00,43.73,43.87,43.7,43.84,245200.0,32.4402,32.5441,32.418,32.5218,245200.0
2011-09-13 15:50:00,43.85,43.85,43.74,43.77,340200.0,32.5292,32.5292,32.4476,32.4699,340200.0
2011-09-13 15:55:00,43.78,43.84,43.73,43.74,502800.0,32.4773,32.5218,32.4402,32.4476,502800.0
2011-09-14 09:30:00,43.89,43.95,43.7,43.74,130000.0,32.5589,32.6034,32.418,32.4476,130000.0
2011-09-14 09:35:00,43.77,43.8,43.35,43.36,94600.0,32.4699,32.4921,32.1583,32.1657,94600.0
2011-09-14 09:40:00,43.35,43.48,43.24,43.4,54800.0,32.1583,32.2548,32.0767,32.1954,54800.0
2011-09-14 09:45:00,43.41,43.56,43.32,43.35,64400.0,32.2028,32.3141,32.1361,32.1583,64400.0
2011-09-14 09:50:00,43.35,43.46,43.12,43.2,78800.0,32.1583,32.2399,31.9877,32.047,78800.0
2011-09-14 09:55:00,43.2,43.2,43.04,43.05,127200.0,32.047,32.047,31.9283,31.9358,127200.0
2011-09-14 10:00:00,43.07,43.11,42.93,43.06,56000.0,31.9506,31.9803,31.8467,31.9432,56000.0
2011-09-14 10:05:00,43.07,43.24,43.05,43.07,58200.0,31.9506,32.0767,31.9358,31.9506,58200.0
2011-09-14 10:10:00,43.05,43.21,43.04,43.19,54800.0,31.9358,32.0545,31.9283,32.0396,54800.0
2011-09-14 10:15:00,43.16,43.16,42.81,42.82,104600.0,32.0174,32.0174,31.7577,31.7651,104600.0
2011-09-14 10:20:00,42.83,42.93,42.63,42.9,103200.0,31.7726,31.8467,31.6242,31.8245,103200.0
2011-09-14 10:25:00,42.89,43.08,42.87,42.98,94600.0,31.8171,31.958,31.8022,31.8838,94600.0
2011-09-14 10:30:00,43.0,43.3,42.96,43.13,131800.0,31.8987,32.1212,31.869,31.9951,131800.0
2011-09-14 10:35:00,43.15,43.18,42.93,43.1,76600.0,32.0099,32.0322,31.8467,31.9729,76600.0
2011-09-14 10:40:00,43.15,43.15,42.9,42.92,53800.0,32.0099,32.0099,31.8245,31.8393,53800.0
2011-09-14 10:45:00,42.91,43.03,42.83,42.92,58000.0,31.8319,31.9209,31.7726,31.8393,58000.0
2011-09-14 10:50:00,42.9,43.1,42.9,43.1,30000.0,31.8245,31.9729,31.8245,31.9729,30000.0
2011-09-14 10:55:00,43.11,43.16,42.97,43.16,30800.0,31.9803,32.0174,31.8764,32.0174,30800.0
2011-09-14 11:00:00,43.12,43.23,43.04,43.18,33600.0,31.9877,32.0693,31.9283,32.0322,33600.0
2011-09-14 11:05:00,43.18,43.35,43.18,43.31,31000.0,32.0322,32.1583,32.0322,32.1286,31000.0
2011-09-14 11:10:00,43.34,43.41,43.27,43.41,24000.0,32.1509,32.2028,32.099,32.2028,24000.0
2011-09-14 11:15:00,43.42,43.44,43.3,43.33,94200.0,32.2102,32.2251,32.1212,32.1435,94200.0
2011-09-14 11:20:00,43.32,43.51,43.32,43.49,26000.0,32.1361,32.277,32.1361,32.2622,26000.0
2011-09-14 11:25:00,43.49,43.69,43.49,43.68,75000.0,32.2622,32.4105,32.2622,32.4031,75000.0
2011-09-14 11:30:00,43.68,43.71,43.63,43.66,93600.0,32.4031,32.4254,32.366,32.3883,93600.0
2011-09-14 11:35:00,43.67,43.71,43.63,43.69,28000.0,32.3957,32.4254,32.366,32.4105,28000.0
2011-09-14 11:40:00,43.69,43.72,43.62,43.65,39600.0,32.4105,32.4328,32.3586,32.3809,39600.0
2011-09-14 11:45:00,43.65,43.65,43.58,43.63,50600.0,32.3809,32.3809,32.3289,32.366,50600.0
2011-09-14 11:50:00,43.63,43.75,43.6,43.72,50600.0,32.366,32.455,32.3438,32.4328,50600.0
2011-09-14 11:55:00,43.72,43.78,43.69,43.78,66200.0,32.4328,32.4773,32.4105,32.4773,66200.0
2011-09-14 12:00:00,43.78,43.85,43.76,43.84,51200.0,32.4773,32.5292,32.4625,32.5218,51200.0
2011-09-14 12:05:00,43.84,43.87,43.78,43.85,37800.0,32.5218,32.5441,32.4773,32.5292,37800.0
2011-09-14 12:10:00,43.87,43.94,43.85,43.89,45800.0,32.5441,32.596,32.5292,32.5589,45800.0
2011-09-14 12:15:00,43.88,43.91,43.84,43.84,38800.0,32.5515,32.5737,32.5218,32.5218,38800.0
2011-09-14 12:20:00,43.84,43.84,43.79,43.8,17600.0,32.5218,32.5218,32.4847,32.4921,17600.0
2011-09-14 12:25:00,43.79,43.9,43.79,43.83,27200.0,32.4847,32.5663,32.4847,32.5144,27200.0
2011-09-14 12:30:00,43.85,43.88,43.82,43.86,29800.0,32.5292,32.5515,32.507,32.5366,29800.0
2011-09-14 12:35:00,43.87,44.0,43.84,43.99,38600.0,32.5441,32.6405,32.5218,32.6331,38600.0
2011-09-14 12:40:00,43.97,44.0,43.95,43.95,68800.0,32.6182,32.6405,32.6034,32.6034,68800.0
2011-09-14 12:45:00,43.96,44.01,43.94,43.94,22200.0,32.6108,32.6479,32.596,32.596,22200.0
2011-09-14 12:50:00,43.93,43.93,43.81,43.9,37200.0,32.5886,32.5886,32.4996,32.5663,37200.0
2011-09-14 12:55:00,43.91,43.97,43.9,43.95,32800.0,32.5737,32.6182,32.5663,32.6034,32800.0
2011-09-14 13:00:00,43.93,44.0,43.93,43.97,19600.0,32.5886,32.6405,32.5886,32.6182,19600.0
2011-09-14 13:05:00,43.96,44.05,43.96,43.99,27600.0,32.6108,32.6776,32.6108,32.6331,27600.0
2011-09-14 13:10:00,44.01,44.03,43.97,43.98,19400.0,32.6479,32.6628,32.6182,32.6257,19400.0
2011-09-14 13:15:00,43.97,43.98,43.91,43.98,27000.0,32.6182,32.6257,32.5737,32.6257,27000.0
2011-09-14 13:20:00,43.98,44.02,43.92,43.95,27800.0,32.6257,32.6553,32.5812,32.6034,27800.0
2011-09-14 13:25:00,43.94,43.97,43.9,43.97,57600.0,32.596,32.6182,32.5663,32.6182,57600.0
2011-09-14 13:30:00,43.98,44.04,43.96,44.0,39800.0,32.6257,32.6702,32.6108,32.6405,39800.0
2011-09-14 13:35:00,44.01,44.21,43.98,44.21,74200.0,32.6479,32.7963,32.6257,32.7963,74200.0
2011-09-14 13:40:00,44.2,44.26,44.18,44.21,117200.0,32.7889,32.8334,32.774,32.7963,117200.0
2011-09-14 13:45:00,44.19,44.23,44.13,44.23,35200.0,32.7814,32.8111,32.7369,32.8111,35200.0
2011-09-14 13:50:00,44.23,44.32,44.22,44.26,92200.0,32.8111,32.8779,32.8037,32.8334,92200.0
2011-09-14 13:55:00,44.26,44.26,44.08,44.15,46000.0,32.8334,32.8334,32.6998,32.7518,46000.0
2011-09-14 14:00:00,44.12,44.24,44.12,44.22,55600.0,32.7295,32.8185,32.7295,32.8037,55600.0
2011-09-14 14:05:00,44.24,44.4,44.24,44.3,104400.0,32.8185,32.9372,32.8185,32.8631,104400.0
2011-09-14 14:10:00,44.31,44.34,44.24,44.3,51800.0,32.8705,32.8927,32.8185,32.8631,51800.0
2011-09-14 14:15:00,44.3,44.53,44.3,44.51,73400.0,32.8631,33.0337,32.8631,33.0188,73400.0
2011-09-14 14:20:00,44.51,44.6,44.49,44.54,197400.0,33.0188,33.0856,33.004,33.0411,197400.0
2011-09-14 14:25:00,44.53,44.55,44.45,44.52,102400.0,33.0337,33.0485,32.9743,33.0263,102400.0
2011-09-14 14:30:00,44.52,44.55,44.4,44.45,91600.0,33.0263,33.0485,32.9372,32.9743,91600.0
2011-09-14 14:35:00,44.45,44.49,44.44,44.45,74600.0,32.9743,33.004,32.9669,32.9743,74600.0
2011-09-14 14:40:00,44.45,44.53,44.43,44.49,63000.0,32.9743,33.0337,32.9595,33.004,63000.0
2011-09-14 14:45:00,44.5,44.52,44.47,44.48,70400.0,33.0114,33.0263,32.9892,32.9966,70400.0
2011-09-14 14:50:00,44.48,44.63,44.48,44.63,71200.0,32.9966,33.1079,32.9966,33.1079,71200.0
2011-09-14 14:55:00,44.63,44.7,44.58,44.64,49400.0,33.1079,33.1598,33.0708,33.1153,49400.0
2011-09-14 15:00:00,44.63,44.74,44.63,44.73,80800.0,33.1079,33.1895,33.1079,33.182,80800.0
2011-09-14 15:05:00,44.73,44.79,44.63,44.74,74200.0,33.182,33.2265,33.1079,33.1895,74200.0
2011-09-14 15:10:00,44.75,44.85,44.75,44.84,86000.0,33.1969,33.2711,33.1969,33.2636,86000.0
2011-09-14 15:15:00,44.84,44.94,44.83,44.93,97200.0,33.2636,33.3378,33.2562,33.3304,97200.0
2011-09-14 15:20:00,44.91,44.93,44.8,44.88,111400.0,33.3156,33.3304,33.234,33.2933,111400.0
2011-09-14 15:25:00,44.88,45.0,44.85,44.92,117600.0,33.2933,33.3823,33.2711,33.323,117600.0
2011-09-14 15:30:00,44.93,45.02,44.89,44.94,191200.0,33.3304,33.3972,33.3007,33.3378,191200.0
2011-09-14 15:35:00,44.93,44.97,44.86,44.86,116200.0,33.3304,33.3601,33.2785,33.2785,116200.0
2011-09-14 15:40:00,44.87,44.89,44.63,44.63,111800.0,33.2859,33.3007,33.1079,33.1079,111800.0
2011-09-14 15:45:00,44.64,44.71,44.4,44.47,177400.0,33.1153,33.1672,32.9372,32.9892,177400.0
2011-09-14 15:50:00,44.46,44.59,44.46,44.49,219600.0,32.9817,33.0782,32.9817,33.004,219600.0
2011-09-14 15:55:00,44.48,44.5,44.35,44.38,554200.0,32.9966,33.0114,32.9001,32.9224,554200.0
2011-09-15 09:30:00,45.2,45.55,45.19,45.52,271200.0,33.5307,33.7903,33.5233,33.7681,271200.0
2011-09-15 09:35:00,45.52,45.65,45.48,45.63,114600.0,33.7681,33.8645,33.7384,33.8497,114600.0
2011-09-15 09:40:00,45.6,45.63,45.23,45.46,118800.0,33.8274,33.8497,33.553,33.7236,118800.0
2011-09-15 09:45:00,45.47,45.47,45.1,45.3,129800.0,33.731,33.731,33.4565,33.6049,129800.0
2011-09-15 09:50:00,45.29,45.3,45.05,45.15,202800.0,33.5975,33.6049,33.4194,33.4936,202800.0
2011-09-15 09:55:00,45.13,45.22,44.94,44.97,191400.0,33.4788,33.5455,33.3378,33.3601,191400.0
2011-09-15 10:00:00,44.97,45.27,44.93,45.26,183800.0,33.3601,33.5826,33.3304,33.5752,183800.0
2011-09-15 10:05:00,45.26,45.35,45.24,45.25,117400.0,33.5752,33.642,33.5604,33.5678,117400.0
2011-09-15 10:10:00,45.27,45.44,45.25,45.3,128400.0,33.5826,33.7087,33.5678,33.6049,128400.0
2011-09-15 10:15:00,45.28,45.4,45.23,45.35,90600.0,33.59,33.6791,33.553,33.642,90600.0
2011-09-15 10:20:00,45.35,45.35,45.1,45.13,95600.0,33.642,33.642,33.4565,33.4788,95600.0
2011-09-15 10:25:00,45.13,45.2,45.02,45.09,70800.0,33.4788,33.5307,33.3972,33.4491,70800.0
2011-09-15 10:30:00,45.06,45.07,44.93,44.96,86800.0,33.4268,33.4343,33.3304,33.3527,86800.0
2011-09-15 10:35:00,44.97,44.99,44.81,44.89,105000.0,33.3601,33.3749,33.2414,33.3007,105000.0
2011-09-15 10:40:00,44.9,44.95,44.85,44.92,99400.0,33.3081,33.3452,33.2711,33.323,99400.0
2011-09-15 10:45:00,44.9,45.06,44.85,45.04,151400.0,33.3081,33.4268,33.2711,33.412,151400.0
2011-09-15 10:50:00,45.03,45.1,44.95,44.98,150800.0,33.4046,33.4565,33.3452,33.3675,150800.0
2011-09-15 10:55:00,44.99,45.05,44.85,44.91,69000.0,33.3749,33.4194,33.2711,33.3156,69000.0
2011-09-15 11:00:00,44.91,44.99,44.84,44.96,54600.0,33.3156,33.3749,33.2636,33.3527,54600.0
2011-09-15 11:05:00,44.98,45.05,44.92,45.05,33800.0,33.3675,33.4194,33.323,33.4194,33800.0
2011-09-15 11:10:00,45.02,45.05,44.9,44.9,17600.0,33.3972,33.4194,33.3081,33.3081,17600.0
2011-09-15 11:15:00,44.9,45.08,44.89,45.02,40400.0,33.3081,33.4417,33.3007,33.3972,40400.0
2011-09-15 11:20:00,45.03,45.06,44.99,45.0,27800.0,33.4046,33.4268,33.3749,33.3823,27800.0
2011-09-15 11:25:00,45.01,45.01,44.76,44.92,169200.0,33.3898,33.3898,33.2043,33.323,169200.0
2011-09-15 11:30:00,44.95,45.08,44.92,45.06,89200.0,33.3452,33.4417,33.323,33.4268,89200.0
2011-09-15 11:35:00,45.06,45.22,45.03,45.22,91800.0,33.4268,33.5455,33.4046,33.5455,91800.0
2011-09-15 11:40:00,45.21,45.29,45.15,45.27,62200.0,33.5381,33.5975,33.4936,33.5826,62200.0
2011-09-15 11:45:00,45.27,45.36,45.27,45.35,61600.0,33.5826,33.6494,33.5826,33.642,61600.0
2011-09-15 11:50:00,45.36,45.38,45.22,45.28,55000.0,33.6494,33.6642,33.5455,33.59,55000.0
2011-09-15 11:55:00,45.29,45.33,45.15,45.26,61200.0,33.5975,33.6271,33.4936,33.5752,61200.0
2011-09-15 12:00:00,45.26,45.34,45.2,45.31,60200.0,33.5752,33.6346,33.5307,33.6123,60200.0
2011-09-15 12:05:00,45.32,45.39,45.23,45.38,49000.0,33.6197,33.6716,33.553,33.6642,49000.0
2011-09-15 12:10:00,45.37,45.41,45.27,45.3,66800.0,33.6568,33.6865,33.5826,33.6049,66800.0
2011-09-15 12:15:00,45.3,45.33,45.21,45.24,207400.0,33.6049,33.6271,33.5381,33.5604,207400.0
2011-09-15 12:20:00,45.24,45.24,45.13,45.13,56800.0,33.5604,33.5604,33.4788,33.4788,56800.0
2011-09-15 12:25:00,45.15,45.21,45.13,45.13,34600.0,33.4936,33.5381,33.4788,33.4788,34600.0
2011-09-15 12:30:00,45.14,45.21,45.1,45.15,68200.0,33.4862,33.5381,33.4565,33.4936,68200.0
2011-09-15 12:35:00,45.14,45.23,45.13,45.15,131000.0,33.4862,33.553,33.4788,33.4936,131000.0
2011-09-15 12:40:00,45.16,45.19,45.12,45.13,30000.0,33.501,33.5233,33.4714,33.4788,30000.0
2011-09-15 12:45:00,45.15,45.15,45.06,45.07,44600.0,33.4936,33.4936,33.4268,33.4343,44600.0
2011-09-15 12:50:00,45.06,45.09,45.04,45.04,55600.0,33.4268,33.4491,33.412,33.412,55600.0
2011-09-15 12:55:00,45.05,45.09,45.04,45.09,25600.0,33.4194,33.4491,33.412,33.4491,25600.0
2011-09-15 13:00:00,45.09,45.19,45.06,45.17,29800.0,33.4491,33.5233,33.4268,33.5084,29800.0
2011-09-15 13:05:00,45.19,45.22,45.16,45.22,24600.0,33.5233,33.5455,33.501,33.5455,24600.0
2011-09-15 13:10:00,45.22,45.24,45.19,45.22,23000.0,33.5455,33.5604,33.5233,33.5455,23000.0
2011-09-15 13:15:00,45.23,45.24,45.18,45.19,51400.0,33.553,33.5604,33.5159,33.5233,51400.0
2011-09-15 13:20:00,45.2,45.24,45.17,45.24,42000.0,33.5307,33.5604,33.5084,33.5604,42000.0
2011-09-15 13:25:00,45.24,45.24,45.13,45.15,17000.0,33.5604,33.5604,33.4788,33.4936,17000.0
2011-09-15 13:30:00,45.13,45.17,45.09,45.15,24600.0,33.4788,33.5084,33.4491,33.4936,24600.0
2011-09-15 13:35:00,45.15,45.16,44.99,45.0,42600.0,33.4936,33.501,33.3749,33.3823,42600.0
2011-09-15 13:40:00,45.0,45.06,45.0,45.05,28800.0,33.3823,33.4268,33.3823,33.4194,28800.0
2011-09-15 13:45:00,45.04,45.07,44.99,45.04,61000.0,33.412,33.4343,33.3749,33.412,61000.0
2011-09-15 13:50:00,45.01,45.1,44.99,45.1,32200.0,33.3898,33.4565,33.3749,33.4565,32200.0
2011-09-15 13:55:00,45.09,45.11,45.02,45.1,38000.0,33.4491,33.4639,33.3972,33.4565,38000.0
2011-09-15 14:00:00,45.12,45.21,45.11,45.2,34800.0,33.4714,33.5381,33.4639,33.5307,34800.0
2011-09-15 14:05:00,45.21,45.24,45.16,45.22,25800.0,33.5381,33.5604,33.501,33.5455,25800.0
2011-09-15 14:10:00,45.22,45.37,45.22,45.26,56000.0,33.5455,33.6568,33.5455,33.5752,56000.0
2011-09-15 14:15:00,45.26,45.34,45.25,45.34,40200.0,33.5752,33.6346,33.5678,33.6346,40200.0
2011-09-15 14:20:00,45.32,45.33,45.23,45.24,29400.0,33.6197,33.6271,33.553,33.5604,29400.0
2011-09-15 14:25:00,45.23,45.34,45.23,45.34,36400.0,33.553,33.6346,33.553,33.6346,36400.0
2011-09-15 14:30:00,45.34,45.42,45.34,45.42,53000.0,33.6346,33.6939,33.6346,33.6939,53000.0
2011-09-15 14:35:00,45.41,45.44,45.33,45.37,52400.0,33.6865,33.7087,33.6271,33.6568,52400.0
2011-09-15 14:40:00,45.37,45.4,45.33,45.38,32400.0,33.6568,33.6791,33.6271,33.6642,32400.0
2011-09-15 14:45:00,45.38,45.44,45.37,45.43,55600.0,33.6642,33.7087,33.6568,33.7013,55600.0
2011-09-15 14:50:00,45.42,45.5,45.4,45.5,60600.0,33.6939,33.7532,33.6791,33.7532,60600.0
2011-09-15 14:55:00,45.49,45.51,45.45,45.49,84000.0,33.7458,33.7607,33.7162,33.7458,84000.0
2011-09-15 15:00:00,45.49,45.57,45.49,45.52,83000.0,33.7458,33.8052,33.7458,33.7681,83000.0
2011-09-15 15:05:00,45.52,45.55,45.49,45.51,58800.0,33.7681,33.7903,33.7458,33.7607,58800.0
2011-09-15 15:10:00,45.49,45.49,45.45,45.49,58600.0,33.7458,33.7458,33.7162,33.7458,58600.0
2011-09-15 15:15:00,45.48,45.51,45.38,45.38,65400.0,33.7384,33.7607,33.6642,33.6642,65400.0
2011-09-15 15:20:00,45.38,45.51,45.38,45.5,60000.0,33.6642,33.7607,33.6642,33.7532,60000.0
2011-09-15 15:25:00,45.49,45.52,45.38,45.41,105400.0,33.7458,33.7681,33.6642,33.6865,105400.0
2011-09-15 15:30:00,45.4,45.54,45.38,45.53,193400.0,33.6791,33.7829,33.6642,33.7755,193400.0
2011-09-15 15:35:00,45.54,45.57,45.47,45.52,117400.0,33.7829,33.8052,33.731,33.7681,117400.0
2011-09-15 15:40:00,45.52,45.63,45.48,45.62,112600.0,33.7681,33.8497,33.7384,33.8423,112600.0
2011-09-15 15:45:00,45.63,45.65,45.53,45.65,141000.0,33.8497,33.8645,33.7755,33.8645,141000.0
2011-09-15 15:50:00,45.65,45.67,45.58,45.6,159200.0,33.8645,33.8794,33.8126,33.8274,159200.0
2011-09-15 15:55:00,45.61,45.62,45.52,45.6,233200.0,33.8348,33.8423,33.7681,33.8274,233200.0
2011-09-16 09:30:00,45.88,46.02,45.43,45.56,1516400.0,34.0351,34.139,33.7013,33.7978,1516400.0
2011-09-16 09:35:00,45.63,45.98,45.61,45.9,93800.0,33.8497,34.1093,33.8348,34.05,93800.0
2011-09-16 09:40:00,45.9,46.1,45.87,46.03,92200.0,34.05,34.1983,34.0277,34.1464,92200.0
2011-09-16 09:45:00,46.04,46.09,45.93,46.05,73200.0,34.1538,34.1909,34.0722,34.1613,73200.0
2011-09-16 09:50:00,46.03,46.07,45.87,46.04,97400.0,34.1464,34.1761,34.0277,34.1538,97400.0
2011-09-16 09:55:00,46.05,46.05,45.64,45.71,69600.0,34.1613,34.1613,33.8571,33.909,69600.0
2011-09-16 10:00:00,45.7,45.81,45.63,45.69,65000.0,33.9016,33.9832,33.8497,33.8942,65000.0
2011-09-16 10:05:00,45.71,45.83,45.67,45.83,77200.0,33.909,33.9981,33.8794,33.9981,77200.0
2011-09-16 10:10:00,45.83,45.96,45.79,45.96,80600.0,33.9981,34.0945,33.9684,34.0945,80600.0
2011-09-16 10:15:00,45.96,45.99,45.78,45.85,27000.0,34.0945,34.1167,33.961,34.0129,27000.0
2011-09-16 10:20:00,45.85,45.87,45.69,45.7,55200.0,34.0129,34.0277,33.8942,33.9016,55200.0
2011-09-16 10:25:00,45.71,45.77,45.65,45.69,35600.0,33.909,33.9535,33.8645,33.8942,35600.0
2011-09-16 10:30:00,45.69,45.76,45.62,45.7,39800.0,33.8942,33.9461,33.8423,33.9016,39800.0
2011-09-16 10:35:00,45.72,45.72,45.57,45.6,43800.0,33.9164,33.9164,33.8052,33.8274,43800.0
2011-09-16 10:40:00,45.63,45.75,45.5,45.52,41400.0,33.8497,33.9387,33.7532,33.7681,41400.0
2011-09-16 10:45:00,45.56,45.6,45.46,45.54,69000.0,33.7978,33.8274,33.7236,33.7829,69000.0
2011-09-16 10:50:00,45.54,45.59,45.49,45.53,46400.0,33.7829,33.82,33.7458,33.7755,46400.0
2011-09-16 10:55:00,45.56,45.63,45.45,45.63,43000.0,33.7978,33.8497,33.7162,33.8497,43000.0
2011-09-16 11:00:00,45.65,45.76,45.65,45.76,81200.0,33.8645,33.9461,33.8645,33.9461,81200.0
2011-09-16 11:05:00,45.74,45.77,45.59,45.63,51000.0,33.9313,33.9535,33.82,33.8497,51000.0
2011-09-16 11:10:00,45.64,45.76,45.62,45.69,46200.0,33.8571,33.9461,33.8423,33.8942,46200.0
2011-09-16 11:15:00,45.71,45.76,45.63,45.72,32000.0,33.909,33.9461,33.8497,33.9164,32000.0
2011-09-16 11:20:00,45.72,45.75,45.58,45.59,62200.0,33.9164,33.9387,33.8126,33.82,62200.0
2011-09-16 11:25:00,45.58,45.76,45.55,45.71,79400.0,33.8126,33.9461,33.7903,33.909,79400.0
2011-09-16 11:30:00,45.71,45.73,45.51,45.71,56200.0,33.909,33.9239,33.7607,33.909,56200.0
2011-09-16 11:35:00,45.7,45.82,45.7,45.74,38800.0,33.9016,33.9906,33.9016,33.9313,38800.0
2011-09-16 11:40:00,45.77,45.87,45.74,45.85,87400.0,33.9535,34.0277,33.9313,34.0129,87400.0
2011-09-16 11:45:00,45.86,45.91,45.85,45.9,60000.0,34.0203,34.0574,34.0129,34.05,60000.0
2011-09-16 11:50:00,45.9,46.02,45.87,45.97,70600.0,34.05,34.139,34.0277,34.1019,70600.0
2011-09-16 11:55:00,45.96,46.03,45.93,45.95,43800.0,34.0945,34.1464,34.0722,34.0871,43800.0
2011-09-16 12:00:00,45.99,46.0,45.88,45.91,35000.0,34.1167,34.1242,34.0351,34.0574,35000.0
2011-09-16 12:05:00,45.91,45.99,45.89,45.97,29200.0,34.0574,34.1167,34.0426,34.1019,29200.0
2011-09-16 12:10:00,45.97,46.01,45.93,45.96,25000.0,34.1019,34.1316,34.0722,34.0945,25000.0
2011-09-16 12:15:00,45.97,46.02,45.96,45.98,25800.0,34.1019,34.139,34.0945,34.1093,25800.0
2011-09-16 12:20:00,45.98,46.01,45.91,45.95,17000.0,34.1093,34.1316,34.0574,34.0871,17000.0
2011-09-16 12:25:00,45.94,46.04,45.93,45.97,24400.0,34.0797,34.1538,34.0722,34.1019,24400.0
2011-09-16 12:30:00,45.97,46.05,45.97,46.02,22600.0,34.1019,34.1613,34.1019,34.139,22600.0
2011-09-16 12:35:00,46.02,46.1,46.01,46.1,31800.0,34.139,34.1983,34.1316,34.1983,31800.0
2011-09-16 12:40:00,46.1,46.13,46.05,46.06,21200.0,34.1983,34.2206,34.1613,34.1687,21200.0
2011-09-16 12:45:00,46.06,46.13,46.06,46.07,47600.0,34.1687,34.2206,34.1687,34.1761,47600.0
2011-09-16 12:50:00,46.06,46.1,45.98,45.99,37400.0,34.1687,34.1983,34.1093,34.1167,37400.0
2011-09-16 12:55:00,45.99,46.03,45.97,45.98,19600.0,34.1167,34.1464,34.1019,34.1093,19600.0
2011-09-16 13:00:00,45.99,45.99,45.88,45.91,17600.0,34.1167,34.1167,34.0351,34.0574,17600.0
2011-09-16 13:05:00,45.91,45.96,45.85,45.86,24800.0,34.0574,34.0945,34.0129,34.0203,24800.0
2011-09-16 13:10:00,45.86,45.89,45.81,45.86,33400.0,34.0203,34.0426,33.9832,34.0203,33400.0
2011-09-16 13:15:00,45.88,45.92,45.82,45.84,18200.0,34.0351,34.0648,33.9906,34.0055,18200.0
2011-09-16 13:20:00,45.85,45.88,45.82,45.85,15000.0,34.0129,34.0351,33.9906,34.0129,15000.0
2011-09-16 13:25:00,45.87,45.91,45.83,45.87,12000.0,34.0277,34.0574,33.9981,34.0277,12000.0
2011-09-16 13:30:00,45.88,45.88,45.79,45.82,24600.0,34.0351,34.0351,33.9684,33.9906,24600.0
2011-09-16 13:35:00,45.83,45.83,45.75,45.83,20800.0,33.9981,33.9981,33.9387,33.9981,20800.0
2011-09-16 13:40:00,45.84,45.84,45.76,45.77,67200.0,34.0055,34.0055,33.9461,33.9535,67200.0
2011-09-16 13:45:00,45.77,45.77,45.71,45.74,18200.0,33.9535,33.9535,33.909,33.9313,18200.0
2011-09-16 13:50:00,45.74,45.78,45.71,45.74,24200.0,33.9313,33.961,33.909,33.9313,24200.0
2011-09-16 13:55:00,45.74,45.79,45.72,45.73,44000.0,33.9313,33.9684,33.9164,33.9239,44000.0
2011-09-16 14:00:00,45.73,45.79,45.71,45.74,32400.0,33.9239,33.9684,33.909,33.9313,32400.0
2011-09-16 14:05:00,45.74,45.79,45.72,45.75,36800.0,33.9313,33.9684,33.9164,33.9387,36800.0
2011-09-16 14:10:00,45.75,45.78,45.71,45.72,20400.0,33.9387,33.961,33.909,33.9164,20400.0
2011-09-16 14:15:00,45.72,45.76,45.68,45.73,22600.0,33.9164,33.9461,33.8868,33.9239,22600.0
2011-09-16 14:20:00,45.72,45.74,45.66,45.68,23600.0,33.9164,33.9313,33.8719,33.8868,23600.0
2011-09-16 14:25:00,45.68,45.7,45.66,45.66,19200.0,33.8868,33.9016,33.8719,33.8719,19200.0
2011-09-16 14:30:00,45.68,45.76,45.68,45.76,23200.0,33.8868,33.9461,33.8868,33.9461,23200.0
2011-09-16 14:35:00,45.76,45.83,45.76,45.82,31600.0,33.9461,33.9981,33.9461,33.9906,31600.0
2011-09-16 14:40:00,45.82,45.85,45.76,45.79,32200.0,33.9906,34.0129,33.9461,33.9684,32200.0
2011-09-16 14:45:00,45.79,45.8,45.75,45.79,24800.0,33.9684,33.9758,33.9387,33.9684,24800.0
2011-09-16 14:50:00,45.8,45.82,45.77,45.81,22000.0,33.9758,33.9906,33.9535,33.9832,22000.0
2011-09-16 14:55:00,45.82,45.86,45.8,45.85,31000.0,33.9906,34.0203,33.9758,34.0129,31000.0
2011-09-16 15:00:00,45.85,45.88,45.79,45.81,58600.0,34.0129,34.0351,33.9684,33.9832,58600.0
2011-09-16 15:05:00,45.81,45.82,45.73,45.73,37600.0,33.9832,33.9906,33.9239,33.9239,37600.0
2011-09-16 15:10:00,45.73,45.76,45.71,45.72,61600.0,33.9239,33.9461,33.909,33.9164,61600.0
2011-09-16 15:15:00,45.72,45.74,45.68,45.69,37800.0,33.9164,33.9313,33.8868,33.8942,37800.0
2011-09-16 15:20:00,45.7,45.74,45.65,45.7,34000.0,33.9016,33.9313,33.8645,33.9016,34000.0
2011-09-16 15:25:00,45.7,45.71,45.59,45.62,62400.0,33.9016,33.909,33.82,33.8423,62400.0
2011-09-16 15:30:00,45.62,45.71,45.6,45.68,51000.0,33.8423,33.909,33.8274,33.8868,51000.0
2011-09-16 15:35:00,45.69,45.7,45.59,45.6,72400.0,33.8942,33.9016,33.82,33.8274,72400.0
2011-09-16 15:40:00,45.6,45.71,45.6,45.69,123200.0,33.8274,33.909,33.8274,33.8942,123200.0
2011-09-16 15:45:00,45.71,45.84,45.7,45.76,120000.0,33.909,34.0055,33.9016,33.9461,120000.0
2011-09-16 15:50:00,45.76,45.78,45.69,45.73,129400.0,33.9461,33.961,33.8942,33.9239,129400.0
2011-09-16 15:55:00,45.73,45.82,45.73,45.82,218800.0,33.9239,33.9906,33.9239,33.9906,218800.0
2011-09-19 09:30:00,45.19,45.19,44.93,44.95,132400.0,33.5233,33.5233,33.3304,33.3452,132400.0
2011-09-19 09:35:00,44.97,45.11,44.97,44.99,44400.0,33.3601,33.4639,33.3601,33.3749,44400.0
2011-09-19 09:40:00,44.98,45.06,44.9,45.01,116800.0,33.3675,33.4268,33.3081,33.3898,116800.0
2011-09-19 09:45:00,45.02,45.02,44.8,44.84,40000.0,33.3972,33.3972,33.234,33.2636,40000.0
2011-09-19 09:50:00,44.83,44.84,44.71,44.82,42400.0,33.2562,33.2636,33.1672,33.2488,42400.0
2011-09-19 09:55:00,44.81,44.83,44.71,44.71,64200.0,33.2414,33.2562,33.1672,33.1672,64200.0
2011-09-19 10:00:00,44.74,44.8,44.71,44.72,236400.0,33.1895,33.234,33.1672,33.1746,236400.0
2011-09-19 10:05:00,44.71,44.74,44.69,44.71,33600.0,33.1672,33.1895,33.1524,33.1672,33600.0
2011-09-19 10:10:00,44.71,44.71,44.5,44.53,113200.0,33.1672,33.1672,33.0114,33.0337,113200.0
2011-09-19 10:15:00,44.52,44.52,44.41,44.45,124200.0,33.0263,33.0263,32.9447,32.9743,124200.0
2011-09-19 10:20:00,44.44,44.46,44.4,44.45,153200.0,32.9669,32.9817,32.9372,32.9743,153200.0
2011-09-19 10:25:00,44.44,44.54,44.41,44.52,53200.0,32.9669,33.0411,32.9447,33.0263,53200.0
2011-09-19 10:30:00,44.52,44.63,44.52,44.52,51600.0,33.0263,33.1079,33.0263,33.0263,51600.0
2011-09-19 10:35:00,44.53,44.58,44.48,44.48,55400.0,33.0337,33.0708,32.9966,32.9966,55400.0
2011-09-19 10:40:00,44.48,44.49,44.4,44.41,38200.0,32.9966,33.004,32.9372,32.9447,38200.0
2011-09-19 10:45:00,44.42,44.57,44.42,44.53,24400.0,32.9521,33.0633,32.9521,33.0337,24400.0
2011-09-19 10:50:00,44.52,44.6,44.51,44.57,27000.0,33.0263,33.0856,33.0188,33.0633,27000.0
2011-09-19 10:55:00,44.58,44.58,44.44,44.44,29800.0,33.0708,33.0708,32.9669,32.9669,29800.0
2011-09-19 11:00:00,44.44,44.59,44.44,44.55,43800.0,32.9669,33.0782,32.9669,33.0485,43800.0
2011-09-19 11:05:00,44.57,44.62,44.54,44.6,82000.0,33.0633,33.1004,33.0411,33.0856,82000.0
2011-09-19 11:10:00,44.59,44.62,44.5,44.61,96000.0,33.0782,33.1004,33.0114,33.093,96000.0
2011-09-19 11:15:00,44.62,44.62,44.52,44.55,43000.0,33.1004,33.1004,33.0263,33.0485,43000.0
2011-09-19 11:20:00,44.54,44.63,44.54,44.61,45600.0,33.0411,33.1079,33.0411,33.093,45600.0
2011-09-19 11:25:00,44.62,44.65,44.59,44.6,52200.0,33.1004,33.1227,33.0782,33.0856,52200.0
2011-09-19 11:30:00,44.6,44.63,44.56,44.59,52200.0,33.0856,33.1079,33.0559,33.0782,52200.0
2011-09-19 11:35:00,44.6,44.63,44.54,44.61,29000.0,33.0856,33.1079,33.0411,33.093,29000.0
2011-09-19 11:40:00,44.62,44.65,44.6,44.6,50200.0,33.1004,33.1227,33.0856,33.0856,50200.0
2011-09-19 11:45:00,44.61,44.7,44.6,44.69,106800.0,33.093,33.1598,33.0856,33.1524,106800.0
2011-09-19 11:50:00,44.7,44.71,44.6,44.62,53400.0,33.1598,33.1672,33.0856,33.1004,53400.0
2011-09-19 11:55:00,44.62,44.63,44.56,44.59,54400.0,33.1004,33.1079,33.0559,33.0782,54400.0
2011-09-19 12:00:00,44.58,44.66,44.58,44.63,67800.0,33.0708,33.1301,33.0708,33.1079,67800.0
2011-09-19 12:05:00,44.63,44.66,44.54,44.59,70600.0,33.1079,33.1301,33.0411,33.0782,70600.0
2011-09-19 12:10:00,44.6,44.6,44.5,44.51,43600.0,33.0856,33.0856,33.0114,33.0188,43600.0
2011-09-19 12:15:00,44.51,44.55,44.44,44.49,36000.0,33.0188,33.0485,32.9669,33.004,36000.0
2011-09-19 12:20:00,44.48,44.49,44.38,44.4,35000.0,32.9966,33.004,32.9224,32.9372,35000.0
2011-09-19 12:25:00,44.38,44.4,44.32,44.32,38200.0,32.9224,32.9372,32.8779,32.8779,38200.0
2011-09-19 12:30:00,44.33,44.37,44.32,44.35,53600.0,32.8853,32.915,32.8779,32.9001,53600.0
2011-09-19 12:35:00,44.34,44.34,44.25,44.27,50200.0,32.8927,32.8927,32.826,32.8408,50200.0
2011-09-19 12:40:00,44.26,44.34,44.26,44.31,17600.0,32.8334,32.8927,32.8334,32.8705,17600.0
2011-09-19 12:45:00,44.32,44.34,44.24,44.26,20200.0,32.8779,32.8927,32.8185,32.8334,20200.0
2011-09-19 12:50:00,44.27,44.33,44.2,44.27,46400.0,32.8408,32.8853,32.7889,32.8408,46400.0
2011-09-19 12:55:00,44.26,44.28,44.2,44.24,30600.0,32.8334,32.8482,32.7889,32.8185,30600.0
2011-09-19 13:00:00,44.23,44.24,44.16,44.21,30200.0,32.8111,32.8185,32.7592,32.7963,30200.0
2011-09-19 13:05:00,44.22,44.27,44.18,44.25,17800.0,32.8037,32.8408,32.774,32.826,17800.0
2011-09-19 13:10:00,44.26,44.26,44.15,44.17,14400.0,32.8334,32.8334,32.7518,32.7666,14400.0
2011-09-19 13:15:00,44.17,44.18,44.07,44.08,68200.0,32.7666,32.774,32.6924,32.6998,68200.0
2011-09-19 13:20:00,44.09,44.12,44.07,44.08,104800.0,32.7073,32.7295,32.6924,32.6998,104800.0
2011-09-19 13:25:00,44.1,44.15,44.06,44.06,58800.0,32.7147,32.7518,32.685,32.685,58800.0
2011-09-19 13:30:00,44.06,44.15,44.05,44.13,43200.0,32.685,32.7518,32.6776,32.7369,43200.0
2011-09-19 13:35:00,44.14,44.23,44.13,44.21,57800.0,32.7444,32.8111,32.7369,32.7963,57800.0
2011-09-19 13:40:00,44.21,44.24,44.2,44.23,40600.0,32.7963,32.8185,32.7889,32.8111,40600.0
2011-09-19 13:45:00,44.22,44.29,44.2,44.24,35800.0,32.8037,32.8556,32.7889,32.8185,35800.0
2011-09-19 13:50:00,44.25,44.31,44.22,44.31,77400.0,32.826,32.8705,32.8037,32.8705,77400.0
2011-09-19 13:55:00,44.3,44.35,44.29,44.33,47000.0,32.8631,32.9001,32.8556,32.8853,47000.0
2011-09-19 14:00:00,44.32,44.34,44.27,44.29,87800.0,32.8779,32.8927,32.8408,32.8556,87800.0
2011-09-19 14:05:00,44.27,44.45,44.23,44.4,70600.0,32.8408,32.9743,32.8111,32.9372,70600.0
2011-09-19 14:10:00,44.4,44.49,44.37,44.47,68200.0,32.9372,33.004,32.915,32.9892,68200.0
2011-09-19 14:15:00,44.45,44.56,44.45,44.52,95800.0,32.9743,33.0559,32.9743,33.0263,95800.0
2011-09-19 14:20:00,44.52,44.59,44.52,44.53,38800.0,33.0263,33.0782,33.0263,33.0337,38800.0
2011-09-19 14:25:00,44.54,44.57,44.46,44.49,33000.0,33.0411,33.0633,32.9817,33.004,33000.0
2011-09-19 14:30:00,44.49,44.51,44.47,44.49,29200.0,33.004,33.0188,32.9892,33.004,29200.0
2011-09-19 14:35:00,44.48,44.57,44.46,44.56,33200.0,32.9966,33.0633,32.9817,33.0559,33200.0
2011-09-19 14:40:00,44.56,44.62,44.53,44.55,30800.0,33.0559,33.1004,33.0337,33.0485,30800.0
2011-09-19 14:45:00,44.56,44.6,44.5,44.6,47600.0,33.0559,33.0856,33.0114,33.0856,47600.0
2011-09-19 14:50:00,44.6,44.68,44.52,44.55,37600.0,33.0856,33.1449,33.0263,33.0485,37600.0
2011-09-19 14:55:00,44.55,44.59,44.46,44.47,32800.0,33.0485,33.0782,32.9817,32.9892,32800.0
2011-09-19 15:00:00,44.47,44.49,44.44,44.46,43200.0,32.9892,33.004,32.9669,32.9817,43200.0
2011-09-19 15:05:00,44.45,44.47,44.37,44.4,40200.0,32.9743,32.9892,32.915,32.9372,40200.0
2011-09-19 15:10:00,44.41,44.63,44.38,44.59,134200.0,32.9447,33.1079,32.9224,33.0782,134200.0
2011-09-19 15:15:00,44.59,44.76,44.54,44.67,83000.0,33.0782,33.2043,33.0411,33.1375,83000.0
2011-09-19 15:20:00,44.67,44.9,44.59,44.82,124600.0,33.1375,33.3081,33.0782,33.2488,124600.0
2011-09-19 15:25:00,44.82,44.82,44.65,44.82,109200.0,33.2488,33.2488,33.1227,33.2488,109200.0
2011-09-19 15:30:00,44.82,44.94,44.8,44.94,101600.0,33.2488,33.3378,33.234,33.3378,101600.0
2011-09-19 15:35:00,44.92,45.1,44.9,45.05,145400.0,33.323,33.4565,33.3081,33.4194,145400.0
2011-09-19 15:40:00,45.05,45.09,44.98,45.06,123000.0,33.4194,33.4491,33.3675,33.4268,123000.0
2011-09-19 15:45:00,45.06,45.09,44.87,44.9,129200.0,33.4268,33.4491,33.2859,33.3081,129200.0
2011-09-19 15:50:00,44.91,44.96,44.83,44.85,118200.0,33.3156,33.3527,33.2562,33.2711,118200.0
2011-09-19 15:55:00,44.86,44.95,44.78,44.82,305800.0,33.2785,33.3452,33.2191,33.2488,305800.0
2011-09-20 09:30:00,45.0,45.06,44.65,44.65,90800.0,33.3823,33.4268,33.1227,33.1227,90800.0
2011-09-20 09:35:00,44.69,44.73,44.44,44.51,27400.0,33.1524,33.182,32.9669,33.0188,27400.0
2011-09-20 09:40:00,44.51,44.63,44.47,44.62,28800.0,33.0188,33.1079,32.9892,33.1004,28800.0
2011-09-20 09:45:00,44.59,44.6,44.4,44.52,18400.0,33.0782,33.0856,32.9372,33.0263,18400.0
2011-09-20 09:50:00,44.5,44.54,44.26,44.5,72800.0,33.0114,33.0411,32.8334,33.0114,72800.0
2011-09-20 09:55:00,44.49,44.54,44.4,44.51,20400.0,33.004,33.0411,32.9372,33.0188,20400.0
2011-09-20 10:00:00,44.51,44.63,44.45,44.58,32800.0,33.0188,33.1079,32.9743,33.0708,32800.0
2011-09-20 10:05:00,44.58,44.58,44.32,44.33,89000.0,33.0708,33.0708,32.8779,32.8853,89000.0
2011-09-20 10:10:00,44.32,44.35,44.24,44.34,62600.0,32.8779,32.9001,32.8185,32.8927,62600.0
2011-09-20 10:15:00,44.36,44.4,44.29,44.37,99800.0,32.9076,32.9372,32.8556,32.915,99800.0
2011-09-20 10:20:00,44.38,44.43,44.3,44.41,64400.0,32.9224,32.9595,32.8631,32.9447,64400.0
2011-09-20 10:25:00,44.4,44.64,44.38,44.59,60200.0,32.9372,33.1153,32.9224,33.0782,60200.0
2011-09-20 10:30:00,44.6,44.62,44.57,44.58,25800.0,33.0856,33.1004,33.0633,33.0708,25800.0
2011-09-20 10:35:00,44.59,44.87,44.59,44.72,73200.0,33.0782,33.2859,33.0782,33.1746,73200.0
2011-09-20 10:40:00,44.72,44.93,44.72,44.93,42000.0,33.1746,33.3304,33.1746,33.3304,42000.0
2011-09-20 10:45:00,44.95,45.01,44.84,45.0,50200.0,33.3452,33.3898,33.2636,33.3823,50200.0
2011-09-20 10:50:00,45.0,45.05,44.91,44.99,78200.0,33.3823,33.4194,33.3156,33.3749,78200.0
2011-09-20 10:55:00,44.99,45.05,44.87,45.05,47800.0,33.3749,33.4194,33.2859,33.4194,47800.0
2011-09-20 11:00:00,45.05,45.21,45.04,45.13,74400.0,33.4194,33.5381,33.412,33.4788,74400.0
2011-09-20 11:05:00,45.13,45.18,45.04,45.12,80000.0,33.4788,33.5159,33.412,33.4714,80000.0
2011-09-20 11:10:00,45.12,45.2,45.09,45.2,31600.0,33.4714,33.5307,33.4491,33.5307,31600.0
2011-09-20 11:15:00,45.2,45.28,45.18,45.24,107600.0,33.5307,33.59,33.5159,33.5604,107600.0
2011-09-20 11:20:00,45.24,45.26,45.13,45.18,38200.0,33.5604,33.5752,33.4788,33.5159,38200.0
2011-09-20 11:25:00,45.18,45.2,45.1,45.12,57400.0,33.5159,33.5307,33.4565,33.4714,57400.0
2011-09-20 11:30:00,45.13,45.13,44.95,44.99,47200.0,33.4788,33.4788,33.3452,33.3749,47200.0
2011-09-20 11:35:00,45.0,45.02,44.86,44.86,26000.0,33.3823,33.3972,33.2785,33.2785,26000.0
2011-09-20 11:40:00,44.87,44.92,44.83,44.85,22800.0,33.2859,33.323,33.2562,33.2711,22800.0
2011-09-20 11:45:00,44.85,44.88,44.8,44.85,47600.0,33.2711,33.2933,33.234,33.2711,47600.0
2011-09-20 11:50:00,44.84,44.85,44.77,44.85,48200.0,33.2636,33.2711,33.2117,33.2711,48200.0
2011-09-20 11:55:00,44.85,44.86,44.79,44.8,39600.0,33.2711,33.2785,33.2265,33.234,39600.0
2011-09-20 12:00:00,44.81,44.82,44.72,44.72,21200.0,33.2414,33.2488,33.1746,33.1746,21200.0
2011-09-20 12:05:00,44.72,44.75,44.6,44.65,26200.0,33.1746,33.1969,33.0856,33.1227,26200.0
2011-09-20 12:10:00,44.65,44.65,44.56,44.58,17800.0,33.1227,33.1227,33.0559,33.0708,17800.0
2011-09-20 12:15:00,44.58,44.65,44.58,44.59,15800.0,33.0708,33.1227,33.0708,33.0782,15800.0
2011-09-20 12:20:00,44.59,44.66,44.59,44.64,12200.0,33.0782,33.1301,33.0782,33.1153,12200.0
2011-09-20 12:25:00,44.65,44.7,44.64,44.68,18000.0,33.1227,33.1598,33.1153,33.1449,18000.0
2011-09-20 12:30:00,44.68,44.71,44.65,44.7,11800.0,33.1449,33.1672,33.1227,33.1598,11800.0
2011-09-20 12:35:00,44.71,44.72,44.6,44.63,20800.0,33.1672,33.1746,33.0856,33.1079,20800.0
2011-09-20 12:40:00,44.65,44.68,44.59,44.6,30200.0,33.1227,33.1449,33.0782,33.0856,30200.0
2011-09-20 12:45:00,44.6,44.67,44.6,44.65,14000.0,33.0856,33.1375,33.0856,33.1227,14000.0
2011-09-20 12:50:00,44.64,44.77,44.64,44.77,22800.0,33.1153,33.2117,33.1153,33.2117,22800.0
2011-09-20 12:55:00,44.77,44.84,44.77,44.77,12800.0,33.2117,33.2636,33.2117,33.2117,12800.0
2011-09-20 13:00:00,44.8,44.88,44.79,44.88,16800.0,33.234,33.2933,33.2265,33.2933,16800.0
2011-09-20 13:05:00,44.87,44.87,44.83,44.84,9000.0,33.2859,33.2859,33.2562,33.2636,9000.0
2011-09-20 13:10:00,44.87,44.92,44.85,44.91,20800.0,33.2859,33.323,33.2711,33.3156,20800.0
2011-09-20 13:15:00,44.92,44.93,44.87,44.88,11600.0,33.323,33.3304,33.2859,33.2933,11600.0
2011-09-20 13:20:00,44.88,44.88,44.81,44.85,8200.0,33.2933,33.2933,33.2414,33.2711,8200.0
2011-09-20 13:25:00,44.85,44.87,44.81,44.86,10400.0,33.2711,33.2859,33.2414,33.2785,10400.0
2011-09-20 13:30:00,44.86,44.89,44.84,44.87,16800.0,33.2785,33.3007,33.2636,33.2859,16800.0
2011-09-20 13:35:00,44.85,44.94,44.85,44.85,16200.0,33.2711,33.3378,33.2711,33.2711,16200.0
2011-09-20 13:40:00,44.85,44.85,44.79,44.82,15600.0,33.2711,33.2711,33.2265,33.2488,15600.0
2011-09-20 13:45:00,44.8,44.91,44.77,44.91,24200.0,33.234,33.3156,33.2117,33.3156,24200.0
2011-09-20 13:50:00,44.89,44.9,44.83,44.87,16400.0,33.3007,33.3081,33.2562,33.2859,16400.0
2011-09-20 13:55:00,44.86,44.91,44.83,44.85,21200.0,33.2785,33.3156,33.2562,33.2711,21200.0
2011-09-20 14:00:00,44.87,44.87,44.77,44.81,18400.0,33.2859,33.2859,33.2117,33.2414,18400.0
2011-09-20 14:05:00,44.81,44.99,44.81,44.99,28400.0,33.2414,33.3749,33.2414,33.3749,28400.0
2011-09-20 14:10:00,44.99,45.02,44.96,44.99,35600.0,33.3749,33.3972,33.3527,33.3749,35600.0
2011-09-20 14:15:00,44.99,45.05,44.99,45.01,29800.0,33.3749,33.4194,33.3749,33.3898,29800.0
2011-09-20 14:20:00,45.02,45.03,44.96,45.0,44800.0,33.3972,33.4046,33.3527,33.3823,44800.0
2011-09-20 14:25:00,44.99,45.0,44.93,44.93,42000.0,33.3749,33.3823,33.3304,33.3304,42000.0
2011-09-20 14:30:00,44.93,44.99,44.79,44.8,36200.0,33.3304,33.3749,33.2265,33.234,36200.0
2011-09-20 14:35:00,44.8,44.83,44.76,44.78,21600.0,33.234,33.2562,33.2043,33.2191,21600.0
2011-09-20 14:40:00,44.77,44.8,44.7,44.73,21600.0,33.2117,33.234,33.1598,33.182,21600.0
2011-09-20 14:45:00,44.73,44.78,44.67,44.71,41800.0,33.182,33.2191,33.1375,33.1672,41800.0
2011-09-20 14:50:00,44.7,44.76,44.63,44.74,45000.0,33.1598,33.2043,33.1079,33.1895,45000.0
2011-09-20 14:55:00,44.74,44.77,44.72,44.74,41200.0,33.1895,33.2117,33.1746,33.1895,41200.0
2011-09-20 15:00:00,44.73,44.8,44.6,44.61,55200.0,33.182,33.234,33.0856,33.093,55200.0
2011-09-20 15:05:00,44.61,44.62,44.45,44.47,47000.0,33.093,33.1004,32.9743,32.9892,47000.0
2011-09-20 15:10:00,44.47,44.58,44.47,44.49,25400.0,32.9892,33.0708,32.9892,33.004,25400.0
2011-09-20 15:15:00,44.49,44.52,44.38,44.43,39600.0,33.004,33.0263,32.9224,32.9595,39600.0
2011-09-20 15:20:00,44.43,44.45,44.36,44.36,44400.0,32.9595,32.9743,32.9076,32.9076,44400.0
2011-09-20 15:25:00,44.38,44.42,44.34,44.37,36000.0,32.9224,32.9521,32.8927,32.915,36000.0
2011-09-20 15:30:00,44.35,44.43,44.32,44.42,47600.0,32.9001,32.9595,32.8779,32.9521,47600.0
2011-09-20 15:35:00,44.41,44.49,44.38,44.45,36800.0,32.9447,33.004,32.9224,32.9743,36800.0
2011-09-20 15:40:00,44.45,44.46,44.28,44.28,43800.0,32.9743,32.9817,32.8482,32.8482,43800.0
2011-09-20 15:45:00,44.27,44.27,44.16,44.24,104200.0,32.8408,32.8408,32.7592,32.8185,104200.0
2011-09-20 15:50:00,44.24,44.3,44.18,44.25,75000.0,32.8185,32.8631,32.774,32.826,75000.0
2011-09-20 15:55:00,44.26,44.29,44.18,44.23,272000.0,32.8334,32.8556,32.774,32.8111,272000.0
2011-09-21 09:30:00,44.04,44.04,42.83,42.95,347800.0,32.6702,32.6702,31.7726,31.8616,347800.0
2011-09-21 09:35:00,42.95,43.09,42.51,42.68,239600.0,31.8616,31.9654,31.5352,31.6613,239600.0
2011-09-21 09:40:00,42.68,42.8,42.46,42.57,462200.0,31.6613,31.7503,31.4981,31.5797,462200.0
2011-09-21 09:45:00,42.55,42.83,42.43,42.76,453800.0,31.5648,31.7726,31.4758,31.7206,453800.0
2011-09-21 09:50:00,42.75,42.96,42.52,42.95,228800.0,31.7132,31.869,31.5426,31.8616,228800.0
2011-09-21 09:55:00,42.95,43.1,42.85,43.1,232400.0,31.8616,31.9729,31.7874,31.9729,232400.0
2011-09-21 10:00:00,43.1,43.33,42.97,43.16,224000.0,31.9729,32.1435,31.8764,32.0174,224000.0
2011-09-21 10:05:00,43.14,43.22,42.94,42.97,123000.0,32.0025,32.0619,31.8542,31.8764,123000.0
2011-09-21 10:10:00,42.97,43.02,42.79,42.81,127600.0,31.8764,31.9135,31.7429,31.7577,127600.0
2011-09-21 10:15:00,42.8,42.81,42.63,42.77,160000.0,31.7503,31.7577,31.6242,31.7281,160000.0
2011-09-21 10:20:00,42.77,42.84,42.68,42.83,106200.0,31.7281,31.78,31.6613,31.7726,106200.0
2011-09-21 10:25:00,42.84,42.85,42.72,42.74,89600.0,31.78,31.7874,31.691,31.7058,89600.0
2011-09-21 10:30:00,42.76,42.82,42.74,42.75,79600.0,31.7206,31.7651,31.7058,31.7132,79600.0
2011-09-21 10:35:00,42.74,42.82,42.72,42.75,90400.0,31.7058,31.7651,31.691,31.7132,90400.0
2011-09-21 10:40:00,42.76,42.81,42.72,42.79,103800.0,31.7206,31.7577,31.691,31.7429,103800.0
2011-09-21 10:45:00,42.76,42.91,42.76,42.83,97200.0,31.7206,31.8319,31.7206,31.7726,97200.0
2011-09-21 10:50:00,42.83,42.88,42.82,42.85,122000.0,31.7726,31.8097,31.7651,31.7874,122000.0
2011-09-21 10:55:00,42.85,43.02,42.83,43.01,156400.0,31.7874,31.9135,31.7726,31.9061,156400.0
2011-09-21 11:00:00,42.99,43.24,42.99,43.21,188400.0,31.8913,32.0767,31.8913,32.0545,188400.0
2011-09-21 11:05:00,43.19,43.25,43.15,43.18,118200.0,32.0396,32.0841,32.0099,32.0322,118200.0
2011-09-21 11:10:00,43.19,43.44,43.16,43.41,139200.0,32.0396,32.2251,32.0174,32.2028,139200.0
2011-09-21 11:15:00,43.41,43.41,43.18,43.19,77200.0,32.2028,32.2028,32.0322,32.0396,77200.0
2011-09-21 11:20:00,43.19,43.2,43.02,43.05,67000.0,32.0396,32.047,31.9135,31.9358,67000.0
2011-09-21 11:25:00,43.02,43.19,43.02,43.15,78600.0,31.9135,32.0396,31.9135,32.0099,78600.0
2011-09-21 11:30:00,43.15,43.21,43.13,43.15,77800.0,32.0099,32.0545,31.9951,32.0099,77800.0
2011-09-21 11:35:00,43.16,43.21,43.13,43.2,64000.0,32.0174,32.0545,31.9951,32.047,64000.0
2011-09-21 11:40:00,43.2,43.28,43.16,43.17,31600.0,32.047,32.1064,32.0174,32.0248,31600.0
2011-09-21 11:45:00,43.14,43.44,43.14,43.44,80800.0,32.0025,32.2251,32.0025,32.2251,80800.0
2011-09-21 11:50:00,43.44,43.44,43.38,43.4,41200.0,32.2251,32.2251,32.1806,32.1954,41200.0
2011-09-21 11:55:00,43.4,43.46,43.36,43.36,49200.0,32.1954,32.2399,32.1657,32.1657,49200.0
2011-09-21 12:00:00,43.37,43.4,43.3,43.4,61800.0,32.1731,32.1954,32.1212,32.1954,61800.0
2011-09-21 12:05:00,43.4,43.45,43.38,43.42,58200.0,32.1954,32.2325,32.1806,32.2102,58200.0
2011-09-21 12:10:00,43.4,43.4,43.3,43.32,44000.0,32.1954,32.1954,32.1212,32.1361,44000.0
2011-09-21 12:15:00,43.32,43.35,43.26,43.28,96000.0,32.1361,32.1583,32.0915,32.1064,96000.0
2011-09-21 12:20:00,43.26,43.33,43.24,43.27,52600.0,32.0915,32.1435,32.0767,32.099,52600.0
2011-09-21 12:25:00,43.27,43.28,42.97,43.02,141000.0,32.099,32.1064,31.8764,31.9135,141000.0
2011-09-21 12:30:00,43.03,43.1,43.0,43.1,92000.0,31.9209,31.9729,31.8987,31.9729,92000.0
2011-09-21 12:35:00,43.1,43.27,43.08,43.27,45200.0,31.9729,32.099,31.958,32.099,45200.0
2011-09-21 12:40:00,43.27,43.33,43.24,43.32,34600.0,32.099,32.1435,32.0767,32.1361,34600.0
2011-09-21 12:45:00,43.31,43.32,43.11,43.13,39200.0,32.1286,32.1361,31.9803,31.9951,39200.0
2011-09-21 12:50:00,43.13,43.17,43.0,43.1,87200.0,31.9951,32.0248,31.8987,31.9729,87200.0
2011-09-21 12:55:00,43.1,43.16,43.07,43.16,51800.0,31.9729,32.0174,31.9506,32.0174,51800.0
2011-09-21 13:00:00,43.14,43.21,43.01,43.07,125000.0,32.0025,32.0545,31.9061,31.9506,125000.0
2011-09-21 13:05:00,43.07,43.16,43.04,43.12,50800.0,31.9506,32.0174,31.9283,31.9877,50800.0
2011-09-21 13:10:00,43.11,43.17,43.07,43.08,60000.0,31.9803,32.0248,31.9506,31.958,60000.0
2011-09-21 13:15:00,43.08,43.17,43.07,43.1,77400.0,31.958,32.0248,31.9506,31.9729,77400.0
2011-09-21 13:20:00,43.1,43.15,43.09,43.13,58800.0,31.9729,32.0099,31.9654,31.9951,58800.0
2011-09-21 13:25:00,43.13,43.2,43.11,43.17,77400.0,31.9951,32.047,31.9803,32.0248,77400.0
2011-09-21 13:30:00,43.17,43.2,43.15,43.2,47600.0,32.0248,32.047,32.0099,32.047,47600.0
2011-09-21 13:35:00,43.19,43.24,43.16,43.2,86000.0,32.0396,32.0767,32.0174,32.047,86000.0
2011-09-21 13:40:00,43.2,43.28,43.18,43.26,59800.0,32.047,32.1064,32.0322,32.0915,59800.0
2011-09-21 13:45:00,43.24,43.35,43.24,43.33,94600.0,32.0767,32.1583,32.0767,32.1435,94600.0
2011-09-21 13:50:00,43.33,43.4,43.3,43.4,97400.0,32.1435,32.1954,32.1212,32.1954,97400.0
2011-09-21 13:55:00,43.38,43.39,43.23,43.29,92800.0,32.1806,32.188,32.0693,32.1138,92800.0
2011-09-21 14:00:00,43.28,43.33,43.24,43.27,71000.0,32.1064,32.1435,32.0767,32.099,71000.0
2011-09-21 14:05:00,43.27,43.27,43.1,43.12,154200.0,32.099,32.099,31.9729,31.9877,154200.0
2011-09-21 14:10:00,43.1,43.19,43.04,43.05,100200.0,31.9729,32.0396,31.9283,31.9358,100200.0
2011-09-21 14:15:00,43.06,43.17,43.05,43.15,82400.0,31.9432,32.0248,31.9358,32.0099,82400.0
2011-09-21 14:20:00,43.18,43.31,42.8,42.87,309200.0,32.0322,32.1286,31.7503,31.8022,309200.0
2011-09-21 14:25:00,42.85,43.0,42.74,42.97,210200.0,31.7874,31.8987,31.7058,31.8764,210200.0
2011-09-21 14:30:00,42.95,43.1,42.93,42.99,277800.0,31.8616,31.9729,31.8467,31.8913,277800.0
2011-09-21 14:35:00,42.97,42.99,42.57,42.75,191800.0,31.8764,31.8913,31.5797,31.7132,191800.0
2011-09-21 14:40:00,42.74,42.81,42.65,42.67,345200.0,31.7058,31.7577,31.639,31.6539,345200.0
2011-09-21 14:45:00,42.67,42.8,42.57,42.73,288600.0,31.6539,31.7503,31.5797,31.6984,288600.0
2011-09-21 14:50:00,42.73,42.76,42.67,42.7,102200.0,31.6984,31.7206,31.6539,31.6761,102200.0
2011-09-21 14:55:00,42.7,42.76,42.65,42.68,89000.0,31.6761,31.7206,31.639,31.6613,89000.0
2011-09-21 15:00:00,42.69,42.83,42.64,42.8,125200.0,31.6687,31.7726,31.6316,31.7503,125200.0
2011-09-21 15:05:00,42.8,42.82,42.73,42.74,320800.0,31.7503,31.7651,31.6984,31.7058,320800.0
2011-09-21 15:10:00,42.74,42.82,42.69,42.7,132000.0,31.7058,31.7651,31.6687,31.6761,132000.0
2011-09-21 15:15:00,42.69,42.72,42.6,42.62,122000.0,31.6687,31.691,31.6019,31.6168,122000.0
2011-09-21 15:20:00,42.61,42.65,42.32,42.36,155400.0,31.6094,31.639,31.3942,31.4239,155400.0
2011-09-21 15:25:00,42.37,42.42,42.26,42.28,173600.0,31.4313,31.4684,31.3497,31.3646,173600.0
2011-09-21 15:30:00,42.29,42.34,42.07,42.08,250600.0,31.372,31.4091,31.2088,31.2162,250600.0
2011-09-21 15:35:00,42.08,42.08,41.75,41.77,302600.0,31.2162,31.2162,30.9714,30.9862,302600.0
2011-09-21 15:40:00,41.77,41.85,41.67,41.84,354600.0,30.9862,31.0456,30.912,31.0382,354600.0
2011-09-21 15:45:00,41.84,41.9,41.73,41.73,259000.0,31.0382,31.0827,30.9565,30.9565,259000.0
2011-09-21 15:50:00,41.74,41.74,41.6,41.61,325000.0,30.964,30.964,30.8601,30.8675,325000.0
2011-09-21 15:55:00,41.6,41.67,41.51,41.52,578400.0,30.8601,30.912,30.7933,30.8008,578400.0
2011-09-22 09:30:00,40.37,40.52,39.79,40.12,522600.0,29.9477,30.0589,29.5174,29.7622,522600.0
2011-09-22 09:35:00,40.13,40.6,40.12,40.6,148200.0,29.7696,30.1183,29.7622,30.1183,148200.0
2011-09-22 09:40:00,40.57,40.64,40.41,40.41,175000.0,30.096,30.148,29.9773,29.9773,175000.0
2011-09-22 09:45:00,40.42,40.61,40.27,40.27,199200.0,29.9848,30.1257,29.8735,29.8735,199200.0
2011-09-22 09:50:00,40.28,40.62,40.24,40.51,150800.0,29.8809,30.1331,29.8512,30.0515,150800.0
2011-09-22 09:55:00,40.52,40.55,40.34,40.35,513600.0,30.0589,30.0812,29.9254,29.9328,513600.0
2011-09-22 10:00:00,40.38,40.68,40.36,40.66,263400.0,29.9551,30.1776,29.9402,30.1628,263400.0
2011-09-22 10:05:00,40.68,41.01,40.65,40.99,136600.0,30.1776,30.4224,30.1554,30.4076,136600.0
2011-09-22 10:10:00,41.0,41.16,40.9,40.98,155600.0,30.415,30.5337,30.3408,30.4002,155600.0
2011-09-22 10:15:00,40.99,41.32,40.95,41.32,145000.0,30.4076,30.6524,30.3779,30.6524,145000.0
2011-09-22 10:20:00,41.32,41.69,41.31,41.4,298800.0,30.6524,30.9269,30.645,30.7117,298800.0
2011-09-22 10:25:00,41.42,41.42,41.0,41.02,172400.0,30.7266,30.7266,30.415,30.4299,172400.0
2011-09-22 10:30:00,41.02,41.27,40.92,41.18,114800.0,30.4299,30.6153,30.3557,30.5485,114800.0
2011-09-22 10:35:00,41.17,41.29,41.15,41.2,88000.0,30.5411,30.6301,30.5263,30.5634,88000.0
2011-09-22 10:40:00,41.22,41.54,41.18,41.53,67800.0,30.5782,30.8156,30.5485,30.8082,67800.0
2011-09-22 10:45:00,41.53,41.56,41.43,41.54,74800.0,30.8082,30.8304,30.734,30.8156,74800.0
2011-09-22 10:50:00,41.54,41.54,41.09,41.17,97400.0,30.8156,30.8156,30.4818,30.5411,97400.0
2011-09-22 10:55:00,41.16,41.24,40.97,40.97,185200.0,30.5337,30.5931,30.3928,30.3928,185200.0
2011-09-22 11:00:00,40.97,41.05,40.94,40.99,164000.0,30.3928,30.4521,30.3705,30.4076,164000.0
2011-09-22 11:05:00,40.99,41.15,40.97,40.99,111600.0,30.4076,30.5263,30.3928,30.4076,111600.0
2011-09-22 11:10:00,41.02,41.21,40.99,41.04,80400.0,30.4299,30.5708,30.4076,30.4447,80400.0
2011-09-22 11:15:00,41.01,41.13,40.97,41.13,66200.0,30.4224,30.5115,30.3928,30.5115,66200.0
2011-09-22 11:20:00,41.11,41.13,41.05,41.07,28400.0,30.4966,30.5115,30.4521,30.4669,28400.0
2011-09-22 11:25:00,41.08,41.08,40.81,40.84,112800.0,30.4744,30.4744,30.2741,30.2963,112800.0
2011-09-22 11:30:00,40.82,41.09,40.81,41.03,105200.0,30.2815,30.4818,30.2741,30.4373,105200.0
2011-09-22 11:35:00,41.03,41.09,40.95,41.01,62200.0,30.4373,30.4818,30.3779,30.4224,62200.0
2011-09-22 11:40:00,41.01,41.19,40.98,41.19,117800.0,30.4224,30.556,30.4002,30.556,117800.0
2011-09-22 11:45:00,41.21,41.23,41.0,41.02,96400.0,30.5708,30.5856,30.415,30.4299,96400.0
2011-09-22 11:50:00,41.0,41.1,40.99,41.01,145000.0,30.415,30.4892,30.4076,30.4224,145000.0
2011-09-22 11:55:00,41.02,41.04,40.95,40.98,74400.0,30.4299,30.4447,30.3779,30.4002,74400.0
2011-09-22 12:00:00,40.98,41.04,40.9,40.93,117600.0,30.4002,30.4447,30.3408,30.3631,117600.0
2011-09-22 12:05:00,40.93,41.06,40.86,41.0,104400.0,30.3631,30.4595,30.3112,30.415,104400.0
2011-09-22 12:10:00,41.01,41.17,41.0,41.09,73400.0,30.4224,30.5411,30.415,30.4818,73400.0
2011-09-22 12:15:00,41.09,41.17,41.02,41.15,51200.0,30.4818,30.5411,30.4299,30.5263,51200.0
2011-09-22 12:20:00,41.13,41.17,41.01,41.13,43200.0,30.5115,30.5411,30.4224,30.5115,43200.0
2011-09-22 12:25:00,41.13,41.23,41.11,41.14,53600.0,30.5115,30.5856,30.4966,30.5189,53600.0
2011-09-22 12:30:00,41.17,41.19,41.07,41.1,47600.0,30.5411,30.556,30.4669,30.4892,47600.0
2011-09-22 12:35:00,41.1,41.24,41.09,41.16,116400.0,30.4892,30.5931,30.4818,30.5337,116400.0
2011-09-22 12:40:00,41.16,41.24,41.1,41.13,50200.0,30.5337,30.5931,30.4892,30.5115,50200.0
2011-09-22 12:45:00,41.13,41.28,41.13,41.27,55600.0,30.5115,30.6227,30.5115,30.6153,55600.0
2011-09-22 12:50:00,41.27,41.44,41.23,41.4,58800.0,30.6153,30.7414,30.5856,30.7117,58800.0
2011-09-22 12:55:00,41.4,41.6,41.4,41.55,80000.0,30.7117,30.8601,30.7117,30.823,80000.0
2011-09-22 13:00:00,41.59,41.6,41.47,41.55,54000.0,30.8527,30.8601,30.7637,30.823,54000.0
2011-09-22 13:05:00,41.55,41.63,41.49,41.51,184200.0,30.823,30.8824,30.7785,30.7933,184200.0
2011-09-22 13:10:00,41.48,41.6,41.48,41.54,68600.0,30.7711,30.8601,30.7711,30.8156,68600.0
2011-09-22 13:15:00,41.55,41.56,41.49,41.52,133000.0,30.823,30.8304,30.7785,30.8008,133000.0
2011-09-22 13:20:00,41.49,41.52,41.45,41.48,167800.0,30.7785,30.8008,30.7488,30.7711,167800.0
2011-09-22 13:25:00,41.49,41.57,41.44,41.55,128600.0,30.7785,30.8379,30.7414,30.823,128600.0
2011-09-22 13:30:00,41.54,41.55,41.37,41.43,99200.0,30.8156,30.823,30.6895,30.734,99200.0
2011-09-22 13:35:00,41.41,41.44,41.15,41.27,100600.0,30.7192,30.7414,30.5263,30.6153,100600.0
2011-09-22 13:40:00,41.27,41.33,41.21,41.22,35400.0,30.6153,30.6598,30.5708,30.5782,35400.0
2011-09-22 13:45:00,41.22,41.22,41.07,41.17,46800.0,30.5782,30.5782,30.4669,30.5411,46800.0
2011-09-22 13:50:00,41.17,41.22,41.05,41.06,54200.0,30.5411,30.5782,30.4521,30.4595,54200.0
2011-09-22 13:55:00,41.05,41.07,40.97,40.98,159200.0,30.4521,30.4669,30.3928,30.4002,159200.0
2011-09-22 14:00:00,40.99,41.09,40.98,41.07,142600.0,30.4076,30.4818,30.4002,30.4669,142600.0
2011-09-22 14:05:00,41.1,41.2,41.06,41.18,86400.0,30.4892,30.5634,30.4595,30.5485,86400.0
2011-09-22 14:10:00,41.16,41.24,41.09,41.2,68200.0,30.5337,30.5931,30.4818,30.5634,68200.0
2011-09-22 14:15:00,41.21,41.24,41.02,41.12,107600.0,30.5708,30.5931,30.4299,30.504,107600.0
2011-09-22 14:20:00,41.12,41.6,41.12,41.43,211200.0,30.504,30.8601,30.504,30.734,211200.0
2011-09-22 14:25:00,41.44,41.64,41.29,41.46,227600.0,30.7414,30.8898,30.6301,30.7563,227600.0
2011-09-22 14:30:00,41.45,41.5,41.24,41.31,137400.0,30.7488,30.7859,30.5931,30.645,137400.0
2011-09-22 14:35:00,41.32,41.4,41.09,41.13,71600.0,30.6524,30.7117,30.4818,30.5115,71600.0
2011-09-22 14:40:00,41.12,41.38,41.06,41.31,81400.0,30.504,30.6969,30.4595,30.645,81400.0
2011-09-22 14:45:00,41.3,41.41,41.24,41.24,58800.0,30.6376,30.7192,30.5931,30.5931,58800.0
2011-09-22 14:50:00,41.27,41.31,41.1,41.17,56200.0,30.6153,30.645,30.4892,30.5411,56200.0
2011-09-22 14:55:00,41.17,41.18,40.96,40.96,52600.0,30.5411,30.5485,30.3853,30.3853,52600.0
2011-09-22 15:00:00,40.96,41.02,40.9,40.9,90200.0,30.3853,30.4299,30.3408,30.3408,90200.0
2011-09-22 15:05:00,40.92,41.08,40.86,41.08,122400.0,30.3557,30.4744,30.3112,30.4744,122400.0
2011-09-22 15:10:00,41.06,41.15,40.99,40.99,85600.0,30.4595,30.5263,30.4076,30.4076,85600.0
2011-09-22 15:15:00,40.99,41.1,40.97,41.0,133800.0,30.4076,30.4892,30.3928,30.415,133800.0
2011-09-22 15:20:00,41.0,41.01,40.75,40.82,171600.0,30.415,30.4224,30.2296,30.2815,171600.0
2011-09-22 15:25:00,40.81,41.02,40.81,40.97,163400.0,30.2741,30.4299,30.2741,30.3928,163400.0
2011-09-22 15:30:00,40.99,41.16,40.92,41.06,109200.0,30.4076,30.5337,30.3557,30.4595,109200.0
2011-09-22 15:35:00,41.04,41.16,40.87,41.16,178600.0,30.4447,30.5337,30.3186,30.5337,178600.0
2011-09-22 15:40:00,41.16,41.3,40.99,41.1,154600.0,30.5337,30.6376,30.4076,30.4892,154600.0
2011-09-22 15:45:00,41.1,41.45,41.02,41.43,270200.0,30.4892,30.7488,30.4299,30.734,270200.0
2011-09-22 15:50:00,41.4,41.43,41.18,41.23,280800.0,30.7117,30.734,30.5485,30.5856,280800.0
2011-09-22 15:55:00,41.24,41.45,41.18,41.27,430400.0,30.5931,30.7488,30.5485,30.6153,430400.0
2011-09-23 09:30:00,41.13,41.39,40.99,41.21,231800.0,30.5115,30.7043,30.4076,30.5708,231800.0
2011-09-23 09:35:00,41.15,41.38,41.15,41.24,233000.0,30.5263,30.6969,30.5263,30.5931,233000.0
2011-09-23 09:40:00,41.2,41.45,41.09,41.39,113600.0,30.5634,30.7488,30.4818,30.7043,113600.0
2011-09-23 09:45:00,41.35,41.66,41.33,41.38,168600.0,30.6747,30.9046,30.6598,30.6969,168600.0
2011-09-23 09:50:00,41.38,41.54,41.29,41.52,136400.0,30.6969,30.8156,30.6301,30.8008,136400.0
2011-09-23 09:55:00,41.49,41.57,41.34,41.37,291800.0,30.7785,30.8379,30.6672,30.6895,291800.0
2011-09-23 10:00:00,41.35,41.46,41.26,41.29,127600.0,30.6747,30.7563,30.6079,30.6301,127600.0
2011-09-23 10:05:00,41.28,41.35,41.19,41.31,82400.0,30.6227,30.6747,30.556,30.645,82400.0
2011-09-23 10:10:00,41.34,41.43,41.02,41.13,164400.0,30.6672,30.734,30.4299,30.5115,164400.0
2011-09-23 10:15:00,41.13,41.23,40.92,40.94,128600.0,30.5115,30.5856,30.3557,30.3705,128600.0
2011-09-23 10:20:00,40.95,41.07,40.95,41.05,141200.0,30.3779,30.4669,30.3779,30.4521,141200.0
2011-09-23 10:25:00,41.07,41.27,41.04,41.24,187200.0,30.4669,30.6153,30.4447,30.5931,187200.0
2011-09-23 10:30:00,41.24,41.34,41.21,41.26,71600.0,30.5931,30.6672,30.5708,30.6079,71600.0
2011-09-23 10:35:00,41.27,41.28,41.17,41.27,149200.0,30.6153,30.6227,30.5411,30.6153,149200.0
2011-09-23 10:40:00,41.23,41.26,41.09,41.24,141200.0,30.5856,30.6079,30.4818,30.5931,141200.0
2011-09-23 10:45:00,41.24,41.5,41.19,41.5,86200.0,30.5931,30.7859,30.556,30.7859,86200.0
2011-09-23 10:50:00,41.49,41.5,41.38,41.43,47400.0,30.7785,30.7859,30.6969,30.734,47400.0
2011-09-23 10:55:00,41.41,41.49,41.32,41.43,40400.0,30.7192,30.7785,30.6524,30.734,40400.0
2011-09-23 11:00:00,41.4,41.45,41.34,41.38,95400.0,30.7117,30.7488,30.6672,30.6969,95400.0
2011-09-23 11:05:00,41.38,41.74,41.38,41.74,91800.0,30.6969,30.964,30.6969,30.964,91800.0
2011-09-23 11:10:00,41.73,41.85,41.73,41.75,131800.0,30.9565,31.0456,30.9565,30.9714,131800.0
2011-09-23 11:15:00,41.74,41.84,41.69,41.72,116200.0,30.964,31.0382,30.9269,30.9491,116200.0
2011-09-23 11:20:00,41.74,41.83,41.71,41.77,138000.0,30.964,31.0307,30.9417,30.9862,138000.0
2011-09-23 11:25:00,41.79,41.83,41.7,41.74,159600.0,31.0011,31.0307,30.9343,30.964,159600.0
2011-09-23 11:30:00,41.74,41.76,41.53,41.6,94000.0,30.964,30.9788,30.8082,30.8601,94000.0
2011-09-23 11:35:00,41.61,41.61,41.32,41.37,100400.0,30.8675,30.8675,30.6524,30.6895,100400.0
2011-09-23 11:40:00,41.39,41.43,41.33,41.33,42800.0,30.7043,30.734,30.6598,30.6598,42800.0
2011-09-23 11:45:00,41.32,41.45,41.32,41.33,60600.0,30.6524,30.7488,30.6524,30.6598,60600.0
2011-09-23 11:50:00,41.33,41.41,41.29,41.35,42200.0,30.6598,30.7192,30.6301,30.6747,42200.0
2011-09-23 11:55:00,41.35,41.47,41.3,41.47,83000.0,30.6747,30.7637,30.6376,30.7637,83000.0
2011-09-23 12:00:00,41.47,41.49,41.37,41.45,73400.0,30.7637,30.7785,30.6895,30.7488,73400.0
2011-09-23 12:05:00,41.45,41.52,41.41,41.46,46800.0,30.7488,30.8008,30.7192,30.7563,46800.0
2011-09-23 12:10:00,41.47,41.47,41.4,41.44,33400.0,30.7637,30.7637,30.7117,30.7414,33400.0
2011-09-23 12:15:00,41.44,41.45,41.35,41.4,112800.0,30.7414,30.7488,30.6747,30.7117,112800.0
2011-09-23 12:20:00,41.4,41.41,41.35,41.35,24800.0,30.7117,30.7192,30.6747,30.6747,24800.0
2011-09-23 12:25:00,41.35,41.4,41.25,41.29,40200.0,30.6747,30.7117,30.6005,30.6301,40200.0
2011-09-23 12:30:00,41.32,41.32,41.14,41.14,142800.0,30.6524,30.6524,30.5189,30.5189,142800.0
2011-09-23 12:35:00,41.16,41.16,41.08,41.13,105200.0,30.5337,30.5337,30.4744,30.5115,105200.0
2011-09-23 12:40:00,41.11,41.13,41.07,41.13,108800.0,30.4966,30.5115,30.4669,30.5115,108800.0
2011-09-23 12:45:00,41.1,41.31,41.1,41.16,235600.0,30.4892,30.645,30.4892,30.5337,235600.0
2011-09-23 12:50:00,41.16,41.34,41.16,41.23,123200.0,30.5337,30.6672,30.5337,30.5856,123200.0
2011-09-23 12:55:00,41.23,41.23,41.0,41.0,137800.0,30.5856,30.5856,30.415,30.415,137800.0
2011-09-23 13:00:00,41.01,41.19,41.0,41.1,96000.0,30.4224,30.556,30.415,30.4892,96000.0
2011-09-23 13:05:00,41.1,41.15,41.0,41.02,119800.0,30.4892,30.5263,30.415,30.4299,119800.0
2011-09-23 13:10:00,41.02,41.18,41.0,41.06,66000.0,30.4299,30.5485,30.415,30.4595,66000.0
2011-09-23 13:15:00,41.07,41.09,40.91,40.95,117600.0,30.4669,30.4818,30.3482,30.3779,117600.0
2011-09-23 13:20:00,40.96,41.06,40.93,41.06,23000.0,30.3853,30.4595,30.3631,30.4595,23000.0
2011-09-23 13:25:00,41.07,41.17,41.05,41.08,56600.0,30.4669,30.5411,30.4521,30.4744,56600.0
2011-09-23 13:30:00,41.1,41.33,41.07,41.18,98200.0,30.4892,30.6598,30.4669,30.5485,98200.0
2011-09-23 13:35:00,41.16,41.27,41.13,41.2,33600.0,30.5337,30.6153,30.5115,30.5634,33600.0
2011-09-23 13:40:00,41.2,41.54,41.18,41.51,198800.0,30.5634,30.8156,30.5485,30.7933,198800.0
2011-09-23 13:45:00,41.49,41.55,41.31,41.46,59600.0,30.7785,30.823,30.645,30.7563,59600.0
2011-09-23 13:50:00,41.47,41.49,41.35,41.38,83000.0,30.7637,30.7785,30.6747,30.6969,83000.0
2011-09-23 13:55:00,41.37,41.49,41.32,41.32,115800.0,30.6895,30.7785,30.6524,30.6524,115800.0
2011-09-23 14:00:00,41.31,41.43,41.27,41.3,123200.0,30.645,30.734,30.6153,30.6376,123200.0
2011-09-23 14:05:00,41.27,41.33,41.14,41.29,79800.0,30.6153,30.6598,30.5189,30.6301,79800.0
2011-09-23 14:10:00,41.27,41.29,41.13,41.13,50400.0,30.6153,30.6301,30.5115,30.5115,50400.0
2011-09-23 14:15:00,41.14,41.23,41.09,41.19,187000.0,30.5189,30.5856,30.4818,30.556,187000.0
2011-09-23 14:20:00,41.19,41.22,41.09,41.1,61400.0,30.556,30.5782,30.4818,30.4892,61400.0
2011-09-23 14:25:00,41.11,41.12,41.02,41.08,43200.0,30.4966,30.504,30.4299,30.4744,43200.0
2011-09-23 14:30:00,41.09,41.17,41.06,41.09,46400.0,30.4818,30.5411,30.4595,30.4818,46400.0
2011-09-23 14:35:00,41.09,41.24,41.09,41.17,58600.0,30.4818,30.5931,30.4818,30.5411,58600.0
2011-09-23 14:40:00,41.17,41.25,41.13,41.23,57200.0,30.5411,30.6005,30.5115,30.5856,57200.0
2011-09-23 14:45:00,41.23,41.28,41.1,41.15,96000.0,30.5856,30.6227,30.4892,30.5263,96000.0
2011-09-23 14:50:00,41.13,41.19,41.07,41.17,68200.0,30.5115,30.556,30.4669,30.5411,68200.0
2011-09-23 14:55:00,41.2,41.22,41.02,41.05,94400.0,30.5634,30.5782,30.4299,30.4521,94400.0
2011-09-23 15:00:00,41.08,41.19,41.05,41.06,160800.0,30.4744,30.556,30.4521,30.4595,160800.0
2011-09-23 15:05:00,41.05,41.12,40.94,41.07,265400.0,30.4521,30.504,30.3705,30.4669,265400.0
2011-09-23 15:10:00,41.07,41.32,41.02,41.27,107400.0,30.4669,30.6524,30.4299,30.6153,107400.0
2011-09-23 15:15:00,41.27,41.38,41.22,41.34,103600.0,30.6153,30.6969,30.5782,30.6672,103600.0
2011-09-23 15:20:00,41.33,41.43,41.31,41.38,74000.0,30.6598,30.734,30.645,30.6969,74000.0
2011-09-23 15:25:00,41.38,41.52,41.36,41.49,56200.0,30.6969,30.8008,30.6821,30.7785,56200.0
2011-09-23 15:30:00,41.52,41.53,41.45,41.48,82000.0,30.8008,30.8082,30.7488,30.7711,82000.0
2011-09-23 15:35:00,41.49,41.62,41.48,41.59,84000.0,30.7785,30.8749,30.7711,30.8527,84000.0
2011-09-23 15:40:00,41.59,41.63,41.47,41.52,109800.0,30.8527,30.8824,30.7637,30.8008,109800.0
2011-09-23 15:45:00,41.51,41.55,41.43,41.46,114400.0,30.7933,30.823,30.734,30.7563,114400.0
2011-09-23 15:50:00,41.46,41.49,41.4,41.45,112200.0,30.7563,30.7785,30.7117,30.7488,112200.0
2011-09-23 15:55:00,41.45,41.59,41.45,41.55,270400.0,30.7488,30.8527,30.7488,30.823,270400.0
2011-09-26 09:30:00,41.94,42.01,41.79,41.8,78800.0,31.1123,31.1643,31.0011,31.0085,78800.0
2011-09-26 09:35:00,41.79,41.88,41.59,41.72,77600.0,31.0011,31.0678,30.8527,30.9491,77600.0
2011-09-26 09:40:00,41.74,41.78,41.63,41.78,45800.0,30.964,30.9936,30.8824,30.9936,45800.0
2011-09-26 09:45:00,41.78,41.81,41.6,41.76,64400.0,30.9936,31.0159,30.8601,30.9788,64400.0
2011-09-26 09:50:00,41.74,41.76,41.6,41.68,96000.0,30.964,30.9788,30.8601,30.9195,96000.0
2011-09-26 09:55:00,41.67,41.67,41.42,41.48,99200.0,30.912,30.912,30.7266,30.7711,99200.0
2011-09-26 10:00:00,41.48,41.58,41.4,41.58,98600.0,30.7711,30.8453,30.7117,30.8453,98600.0
2011-09-26 10:05:00,41.59,41.6,41.33,41.44,108800.0,30.8527,30.8601,30.6598,30.7414,108800.0
2011-09-26 10:10:00,41.43,41.44,41.24,41.27,111400.0,30.734,30.7414,30.5931,30.6153,111400.0
2011-09-26 10:15:00,41.29,41.4,41.17,41.36,91200.0,30.6301,30.7117,30.5411,30.6821,91200.0
2011-09-26 10:20:00,41.36,41.48,41.31,41.41,47600.0,30.6821,30.7711,30.645,30.7192,47600.0
2011-09-26 10:25:00,41.4,41.54,41.37,41.54,67800.0,30.7117,30.8156,30.6895,30.8156,67800.0
2011-09-26 10:30:00,41.52,41.53,41.22,41.23,72800.0,30.8008,30.8082,30.5782,30.5856,72800.0
2011-09-26 10:35:00,41.21,41.27,41.06,41.13,59200.0,30.5708,30.6153,30.4595,30.5115,59200.0
2011-09-26 10:40:00,41.1,41.37,41.06,41.36,55000.0,30.4892,30.6895,30.4595,30.6821,55000.0
2011-09-26 10:45:00,41.35,41.38,41.24,41.24,76000.0,30.6747,30.6969,30.5931,30.5931,76000.0
2011-09-26 10:50:00,41.19,41.6,41.19,41.57,76800.0,30.556,30.8601,30.556,30.8379,76800.0
2011-09-26 10:55:00,41.56,41.56,41.45,41.49,31600.0,30.8304,30.8304,30.7488,30.7785,31600.0
2011-09-26 11:00:00,41.51,41.57,41.47,41.49,54000.0,30.7933,30.8379,30.7637,30.7785,54000.0
2011-09-26 11:05:00,41.52,41.63,41.49,41.56,67600.0,30.8008,30.8824,30.7785,30.8304,67600.0
2011-09-26 11:10:00,41.56,41.66,41.46,41.6,63200.0,30.8304,30.9046,30.7563,30.8601,63200.0
2011-09-26 11:15:00,41.58,41.67,41.55,41.6,48000.0,30.8453,30.912,30.823,30.8601,48000.0
2011-09-26 11:20:00,41.59,41.73,41.55,41.69,39800.0,30.8527,30.9565,30.823,30.9269,39800.0
2011-09-26 11:25:00,41.69,41.74,41.6,41.71,37800.0,30.9269,30.964,30.8601,30.9417,37800.0
2011-09-26 11:30:00,41.71,41.71,41.55,41.56,29400.0,30.9417,30.9417,30.823,30.8304,29400.0
2011-09-26 11:35:00,41.59,41.62,41.46,41.6,46200.0,30.8527,30.8749,30.7563,30.8601,46200.0
2011-09-26 11:40:00,41.57,41.74,41.57,41.68,52600.0,30.8379,30.964,30.8379,30.9195,52600.0
2011-09-26 11:45:00,41.67,41.7,41.56,41.6,38200.0,30.912,30.9343,30.8304,30.8601,38200.0
2011-09-26 11:50:00,41.6,41.65,41.55,41.65,39400.0,30.8601,30.8972,30.823,30.8972,39400.0
2011-09-26 11:55:00,41.65,41.72,41.63,41.69,52800.0,30.8972,30.9491,30.8824,30.9269,52800.0
2011-09-26 12:00:00,41.69,41.69,41.6,41.61,82200.0,30.9269,30.9269,30.8601,30.8675,82200.0
2011-09-26 12:05:00,41.63,41.69,41.6,41.66,41000.0,30.8824,30.9269,30.8601,30.9046,41000.0
2011-09-26 12:10:00,41.62,41.66,41.58,41.64,37200.0,30.8749,30.9046,30.8453,30.8898,37200.0
2011-09-26 12:15:00,41.64,41.68,41.6,41.65,64400.0,30.8898,30.9195,30.8601,30.8972,64400.0
2011-09-26 12:20:00,41.66,41.67,41.53,41.55,55400.0,30.9046,30.912,30.8082,30.823,55400.0
2011-09-26 12:25:00,41.54,41.61,41.5,41.58,58200.0,30.8156,30.8675,30.7859,30.8453,58200.0
2011-09-26 12:30:00,41.58,41.65,41.49,41.54,35200.0,30.8453,30.8972,30.7785,30.8156,35200.0
2011-09-26 12:35:00,41.54,41.55,41.49,41.5,35800.0,30.8156,30.823,30.7785,30.7859,35800.0
2011-09-26 12:40:00,41.5,41.56,41.38,41.44,83200.0,30.7859,30.8304,30.6969,30.7414,83200.0
2011-09-26 12:45:00,41.45,41.46,41.26,41.26,53000.0,30.7488,30.7563,30.6079,30.6079,53000.0
2011-09-26 12:50:00,41.27,41.33,41.25,41.29,73800.0,30.6153,30.6598,30.6005,30.6301,73800.0
2011-09-26 12:55:00,41.29,41.33,41.25,41.3,83800.0,30.6301,30.6598,30.6005,30.6376,83800.0
2011-09-26 13:00:00,41.3,41.3,41.1,41.14,99200.0,30.6376,30.6376,30.4892,30.5189,99200.0
2011-09-26 13:05:00,41.13,41.16,41.08,41.13,82200.0,30.5115,30.5337,30.4744,30.5115,82200.0
2011-09-26 13:10:00,41.14,41.17,41.07,41.1,125400.0,30.5189,30.5411,30.4669,30.4892,125400.0
2011-09-26 13:15:00,41.1,41.19,41.09,41.16,60200.0,30.4892,30.556,30.4818,30.5337,60200.0
2011-09-26 13:20:00,41.16,41.24,41.11,41.15,85800.0,30.5337,30.5931,30.4966,30.5263,85800.0
2011-09-26 13:25:00,41.17,41.17,41.05,41.1,53000.0,30.5411,30.5411,30.4521,30.4892,53000.0
2011-09-26 13:30:00,41.1,41.2,41.05,41.08,76600.0,30.4892,30.5634,30.4521,30.4744,76600.0
2011-09-26 13:35:00,41.08,41.1,41.0,41.07,103400.0,30.4744,30.4892,30.415,30.4669,103400.0
2011-09-26 13:40:00,41.08,41.13,41.0,41.01,92200.0,30.4744,30.5115,30.415,30.4224,92200.0
2011-09-26 13:45:00,41.03,41.11,41.01,41.02,60800.0,30.4373,30.4966,30.4224,30.4299,60800.0
2011-09-26 13:50:00,41.02,41.09,40.98,41.0,191600.0,30.4299,30.4818,30.4002,30.415,191600.0
2011-09-26 13:55:00,41.01,41.06,41.0,41.02,94600.0,30.4224,30.4595,30.415,30.4299,94600.0
2011-09-26 14:00:00,41.02,41.32,41.01,41.32,149800.0,30.4299,30.6524,30.4224,30.6524,149800.0
2011-09-26 14:05:00,41.28,41.31,41.12,41.19,116000.0,30.6227,30.645,30.504,30.556,116000.0
2011-09-26 14:10:00,41.2,41.2,41.06,41.07,87600.0,30.5634,30.5634,30.4595,30.4669,87600.0
2011-09-26 14:15:00,41.07,41.1,41.01,41.07,87800.0,30.4669,30.4892,30.4224,30.4669,87800.0
2011-09-26 14:20:00,41.05,41.15,41.02,41.09,78800.0,30.4521,30.5263,30.4299,30.4818,78800.0
2011-09-26 14:25:00,41.09,41.15,41.02,41.13,96200.0,30.4818,30.5263,30.4299,30.5115,96200.0
2011-09-26 14:30:00,41.12,41.35,41.02,41.35,187600.0,30.504,30.6747,30.4299,30.6747,187600.0
2011-09-26 14:35:00,41.35,41.42,41.32,41.37,101400.0,30.6747,30.7266,30.6524,30.6895,101400.0
2011-09-26 14:40:00,41.37,41.52,41.37,41.48,153600.0,30.6895,30.8008,30.6895,30.7711,153600.0
2011-09-26 14:45:00,41.48,41.51,41.4,41.42,95400.0,30.7711,30.7933,30.7117,30.7266,95400.0
2011-09-26 14:50:00,41.41,41.44,41.27,41.31,59600.0,30.7192,30.7414,30.6153,30.645,59600.0
2011-09-26 14:55:00,41.31,41.43,41.3,41.41,58600.0,30.645,30.734,30.6376,30.7192,58600.0
2011-09-26 15:00:00,41.39,41.52,41.38,41.5,86600.0,30.7043,30.8008,30.6969,30.7859,86600.0
2011-09-26 15:05:00,41.49,41.51,41.39,41.45,66000.0,30.7785,30.7933,30.7043,30.7488,66000.0
2011-09-26 15:10:00,41.48,41.49,41.41,41.47,63800.0,30.7711,30.7785,30.7192,30.7637,63800.0
2011-09-26 15:15:00,41.47,41.65,41.45,41.63,95000.0,30.7637,30.8972,30.7488,30.8824,95000.0
2011-09-26 15:20:00,41.63,41.66,41.52,41.54,64400.0,30.8824,30.9046,30.8008,30.8156,64400.0
2011-09-26 15:25:00,41.56,41.56,41.49,41.52,84800.0,30.8304,30.8304,30.7785,30.8008,84800.0
2011-09-26 15:30:00,41.52,41.52,41.47,41.49,75600.0,30.8008,30.8008,30.7637,30.7785,75600.0
2011-09-26 15:35:00,41.49,41.6,41.47,41.59,90000.0,30.7785,30.8601,30.7637,30.8527,90000.0
2011-09-26 15:40:00,41.59,41.72,41.55,41.72,97800.0,30.8527,30.9491,30.823,30.9491,97800.0
2011-09-26 15:45:00,41.73,41.81,41.68,41.73,186200.0,30.9565,31.0159,30.9195,30.9565,186200.0
2011-09-26 15:50:00,41.74,41.88,41.74,41.88,178000.0,30.964,31.0678,30.964,31.0678,178000.0
2011-09-26 15:55:00,41.89,41.95,41.83,41.91,390400.0,31.0752,31.1198,31.0307,31.0901,390400.0
2011-09-27 09:30:00,42.69,42.98,42.16,42.79,161000.0,31.6687,31.8838,31.2755,31.7429,161000.0
2011-09-27 09:35:00,42.79,42.91,42.74,42.83,98200.0,31.7429,31.8319,31.7058,31.7726,98200.0
2011-09-27 09:40:00,42.84,42.88,42.69,42.79,77200.0,31.78,31.8097,31.6687,31.7429,77200.0
2011-09-27 09:45:00,42.79,42.81,42.62,42.67,112000.0,31.7429,31.7577,31.6168,31.6539,112000.0
2011-09-27 09:50:00,42.71,42.98,42.65,42.98,159400.0,31.6835,31.8838,31.639,31.8838,159400.0
2011-09-27 09:55:00,42.98,43.12,42.97,43.07,103600.0,31.8838,31.9877,31.8764,31.9506,103600.0
2011-09-27 10:00:00,43.03,43.21,42.91,42.94,72000.0,31.9209,32.0545,31.8319,31.8542,72000.0
2011-09-27 10:05:00,42.91,43.09,42.87,43.03,53600.0,31.8319,31.9654,31.8022,31.9209,53600.0
2011-09-27 10:10:00,43.0,43.2,42.95,42.99,53600.0,31.8987,32.047,31.8616,31.8913,53600.0
2011-09-27 10:15:00,42.99,43.1,42.98,43.08,92000.0,31.8913,31.9729,31.8838,31.958,92000.0
2011-09-27 10:20:00,43.1,43.16,43.02,43.13,35400.0,31.9729,32.0174,31.9135,31.9951,35400.0
2011-09-27 10:25:00,43.13,43.29,43.13,43.23,44400.0,31.9951,32.1138,31.9951,32.0693,44400.0
2011-09-27 10:30:00,43.24,43.36,43.22,43.34,119600.0,32.0767,32.1657,32.0619,32.1509,119600.0
2011-09-27 10:35:00,43.34,43.43,43.3,43.32,85200.0,32.1509,32.2177,32.1212,32.1361,85200.0
2011-09-27 10:40:00,43.33,43.38,43.29,43.3,69000.0,32.1435,32.1806,32.1138,32.1212,69000.0
2011-09-27 10:45:00,43.29,43.45,43.28,43.4,87000.0,32.1138,32.2325,32.1064,32.1954,87000.0
2011-09-27 10:50:00,43.45,43.49,43.34,43.38,70000.0,32.2325,32.2622,32.1509,32.1806,70000.0
2011-09-27 10:55:00,43.38,43.66,43.38,43.65,77600.0,32.1806,32.3883,32.1806,32.3809,77600.0
2011-09-27 11:00:00,43.63,43.65,43.51,43.56,54600.0,32.366,32.3809,32.277,32.3141,54600.0
2011-09-27 11:05:00,43.57,43.6,43.45,43.46,60600.0,32.3215,32.3438,32.2325,32.2399,60600.0
2011-09-27 11:10:00,43.47,43.51,43.42,43.49,46800.0,32.2473,32.277,32.2102,32.2622,46800.0
2011-09-27 11:15:00,43.49,43.53,43.42,43.46,57800.0,32.2622,32.2918,32.2102,32.2399,57800.0
2011-09-27 11:20:00,43.45,43.45,43.37,43.39,40200.0,32.2325,32.2325,32.1731,32.188,40200.0
2011-09-27 11:25:00,43.39,43.47,43.38,43.42,32800.0,32.188,32.2473,32.1806,32.2102,32800.0
2011-09-27 11:30:00,43.44,43.47,43.37,43.42,30400.0,32.2251,32.2473,32.1731,32.2102,30400.0
2011-09-27 11:35:00,43.43,43.48,43.35,43.35,28800.0,32.2177,32.2548,32.1583,32.1583,28800.0
2011-09-27 11:40:00,43.35,43.38,43.32,43.35,32200.0,32.1583,32.1806,32.1361,32.1583,32200.0
2011-09-27 11:45:00,43.36,43.38,43.16,43.18,32800.0,32.1657,32.1806,32.0174,32.0322,32800.0
2011-09-27 11:50:00,43.19,43.3,43.18,43.27,43000.0,32.0396,32.1212,32.0322,32.099,43000.0
2011-09-27 11:55:00,43.24,43.35,43.24,43.35,26600.0,32.0767,32.1583,32.0767,32.1583,26600.0
2011-09-27 12:00:00,43.35,43.38,43.26,43.35,91400.0,32.1583,32.1806,32.0915,32.1583,91400.0
2011-09-27 12:05:00,43.35,43.46,43.32,43.45,19400.0,32.1583,32.2399,32.1361,32.2325,19400.0
2011-09-27 12:10:00,43.44,43.51,43.42,43.44,44800.0,32.2251,32.277,32.2102,32.2251,44800.0
2011-09-27 12:15:00,43.45,43.49,43.43,43.44,18600.0,32.2325,32.2622,32.2177,32.2251,18600.0
2011-09-27 12:20:00,43.44,43.48,43.4,43.43,37000.0,32.2251,32.2548,32.1954,32.2177,37000.0
2011-09-27 12:25:00,43.45,43.47,43.38,43.43,20400.0,32.2325,32.2473,32.1806,32.2177,20400.0
2011-09-27 12:30:00,43.43,43.43,43.3,43.32,21800.0,32.2177,32.2177,32.1212,32.1361,21800.0
2011-09-27 12:35:00,43.34,43.37,43.29,43.29,20800.0,32.1509,32.1731,32.1138,32.1138,20800.0
2011-09-27 12:40:00,43.27,43.29,43.21,43.24,31400.0,32.099,32.1138,32.0545,32.0767,31400.0
2011-09-27 12:45:00,43.24,43.32,43.23,43.31,28600.0,32.0767,32.1361,32.0693,32.1286,28600.0
2011-09-27 12:50:00,43.31,43.33,43.26,43.29,24200.0,32.1286,32.1435,32.0915,32.1138,24200.0
2011-09-27 12:55:00,43.3,43.33,43.27,43.27,41400.0,32.1212,32.1435,32.099,32.099,41400.0
2011-09-27 13:00:00,43.27,43.37,43.24,43.34,40000.0,32.099,32.1731,32.0767,32.1509,40000.0
2011-09-27 13:05:00,43.34,43.45,43.34,43.43,49000.0,32.1509,32.2325,32.1509,32.2177,49000.0
2011-09-27 13:10:00,43.45,43.48,43.38,43.42,40800.0,32.2325,32.2548,32.1806,32.2102,40800.0
2011-09-27 13:15:00,43.45,43.47,43.33,43.46,64000.0,32.2325,32.2473,32.1435,32.2399,64000.0
2011-09-27 13:20:00,43.45,43.48,43.37,43.38,46800.0,32.2325,32.2548,32.1731,32.1806,46800.0
2011-09-27 13:25:00,43.38,43.4,43.32,43.36,26600.0,32.1806,32.1954,32.1361,32.1657,26600.0
2011-09-27 13:30:00,43.35,43.37,43.27,43.31,37000.0,32.1583,32.1731,32.099,32.1286,37000.0
2011-09-27 13:35:00,43.33,43.36,43.28,43.36,41200.0,32.1435,32.1657,32.1064,32.1657,41200.0
2011-09-27 13:40:00,43.37,43.37,43.27,43.27,27600.0,32.1731,32.1731,32.099,32.099,27600.0
2011-09-27 13:45:00,43.3,43.44,43.3,43.39,30200.0,32.1212,32.2251,32.1212,32.188,30200.0
2011-09-27 13:50:00,43.41,43.49,43.41,43.41,27200.0,32.2028,32.2622,32.2028,32.2028,27200.0
2011-09-27 13:55:00,43.44,43.49,43.43,43.43,34400.0,32.2251,32.2622,32.2177,32.2177,34400.0
2011-09-27 14:00:00,43.45,43.49,43.42,43.44,21600.0,32.2325,32.2622,32.2102,32.2251,21600.0
2011-09-27 14:05:00,43.44,43.51,43.44,43.44,32800.0,32.2251,32.277,32.2251,32.2251,32800.0
2011-09-27 14:10:00,43.43,43.57,43.43,43.53,32600.0,32.2177,32.3215,32.2177,32.2918,32600.0
2011-09-27 14:15:00,43.54,43.57,43.5,43.57,34600.0,32.2993,32.3215,32.2696,32.3215,34600.0
2011-09-27 14:20:00,43.57,43.6,43.54,43.56,35600.0,32.3215,32.3438,32.2993,32.3141,35600.0
2011-09-27 14:25:00,43.55,43.57,43.49,43.49,39400.0,32.3067,32.3215,32.2622,32.2622,39400.0
2011-09-27 14:30:00,43.49,43.52,43.45,43.49,70400.0,32.2622,32.2844,32.2325,32.2622,70400.0
2011-09-27 14:35:00,43.48,43.49,43.44,43.45,46000.0,32.2548,32.2622,32.2251,32.2325,46000.0
2011-09-27 14:40:00,43.45,43.48,43.38,43.42,43600.0,32.2325,32.2548,32.1806,32.2102,43600.0
2011-09-27 14:45:00,43.43,43.48,43.42,43.45,46600.0,32.2177,32.2548,32.2102,32.2325,46600.0
2011-09-27 14:50:00,43.44,43.52,43.42,43.51,38200.0,32.2251,32.2844,32.2102,32.277,38200.0
2011-09-27 14:55:00,43.49,43.51,43.38,43.47,45000.0,32.2622,32.277,32.1806,32.2473,45000.0
2011-09-27 15:00:00,43.46,43.46,43.34,43.34,80000.0,32.2399,32.2399,32.1509,32.1509,80000.0
2011-09-27 15:05:00,43.34,43.34,43.18,43.24,93200.0,32.1509,32.1509,32.0322,32.0767,93200.0
2011-09-27 15:10:00,43.29,43.29,43.09,43.17,67600.0,32.1138,32.1138,31.9654,32.0248,67600.0
2011-09-27 15:15:00,43.17,43.27,43.1,43.27,65000.0,32.0248,32.099,31.9729,32.099,65000.0
2011-09-27 15:20:00,43.27,43.27,43.0,43.01,88000.0,32.099,32.099,31.8987,31.9061,88000.0
2011-09-27 15:25:00,43.02,43.04,42.85,43.01,73400.0,31.9135,31.9283,31.7874,31.9061,73400.0
2011-09-27 15:30:00,43.0,43.13,42.97,43.04,110600.0,31.8987,31.9951,31.8764,31.9283,110600.0
2011-09-27 15:35:00,43.05,43.15,43.0,43.0,80000.0,31.9358,32.0099,31.8987,31.8987,80000.0
2011-09-27 15:40:00,43.01,43.1,42.91,43.03,140600.0,31.9061,31.9729,31.8319,31.9209,140600.0
2011-09-27 15:45:00,43.01,43.04,42.79,42.85,167600.0,31.9061,31.9283,31.7429,31.7874,167600.0
2011-09-27 15:50:00,42.84,42.87,42.71,42.74,196400.0,31.78,31.8022,31.6835,31.7058,196400.0
2011-09-27 15:55:00,42.75,42.87,42.65,42.87,496400.0,31.7132,31.8022,31.639,31.8022,496400.0
2011-09-28 09:30:00,42.85,42.98,42.75,42.81,122200.0,31.7874,31.8838,31.7132,31.7577,122200.0
2011-09-28 09:35:00,42.83,42.95,42.78,42.9,126400.0,31.7726,31.8616,31.7355,31.8245,126400.0
2011-09-28 09:40:00,42.88,42.94,42.8,42.94,109600.0,31.8097,31.8542,31.7503,31.8542,109600.0
2011-09-28 09:45:00,42.94,42.95,42.87,42.89,132600.0,31.8542,31.8616,31.8022,31.8171,132600.0
2011-09-28 09:50:00,42.91,43.16,42.88,43.08,88800.0,31.8319,32.0174,31.8097,31.958,88800.0
2011-09-28 09:55:00,43.1,43.15,43.04,43.15,61400.0,31.9729,32.0099,31.9283,32.0099,61400.0
2011-09-28 10:00:00,43.14,43.14,42.91,42.94,56600.0,32.0025,32.0025,31.8319,31.8542,56600.0
2011-09-28 10:05:00,42.93,42.98,42.85,42.98,32400.0,31.8467,31.8838,31.7874,31.8838,32400.0
2011-09-28 10:10:00,42.97,43.0,42.86,42.97,70600.0,31.8764,31.8987,31.7948,31.8764,70600.0
2011-09-28 10:15:00,42.97,43.0,42.68,42.69,101200.0,31.8764,31.8987,31.6613,31.6687,101200.0
2011-09-28 10:20:00,42.7,42.83,42.65,42.77,49200.0,31.6761,31.7726,31.639,31.7281,49200.0
2011-09-28 10:25:00,42.73,42.91,42.72,42.88,46000.0,31.6984,31.8319,31.691,31.8097,46000.0
2011-09-28 10:30:00,42.91,42.94,42.58,42.63,106800.0,31.8319,31.8542,31.5871,31.6242,106800.0
2011-09-28 10:35:00,42.63,42.68,42.5,42.52,51000.0,31.6242,31.6613,31.5278,31.5426,51000.0
2011-09-28 10:40:00,42.53,42.71,42.48,42.68,128600.0,31.55,31.6835,31.5129,31.6613,128600.0
2011-09-28 10:45:00,42.71,42.77,42.59,42.72,36000.0,31.6835,31.7281,31.5945,31.691,36000.0
2011-09-28 10:50:00,42.73,42.74,42.64,42.73,27600.0,31.6984,31.7058,31.6316,31.6984,27600.0
2011-09-28 10:55:00,42.75,42.75,42.66,42.69,19400.0,31.7132,31.7132,31.6465,31.6687,19400.0
2011-09-28 11:00:00,42.7,42.72,42.56,42.63,31600.0,31.6761,31.691,31.5723,31.6242,31600.0
2011-09-28 11:05:00,42.63,42.66,42.58,42.63,51000.0,31.6242,31.6465,31.5871,31.6242,51000.0
2011-09-28 11:10:00,42.64,42.72,42.54,42.64,32800.0,31.6316,31.691,31.5574,31.6316,32800.0
2011-09-28 11:15:00,42.65,42.81,42.64,42.74,74000.0,31.639,31.7577,31.6316,31.7058,74000.0
2011-09-28 11:20:00,42.73,42.73,42.62,42.71,17200.0,31.6984,31.6984,31.6168,31.6835,17200.0
2011-09-28 11:25:00,42.7,42.74,42.61,42.71,18800.0,31.6761,31.7058,31.6094,31.6835,18800.0
2011-09-28 11:30:00,42.71,42.72,42.56,42.56,17200.0,31.6835,31.691,31.5723,31.5723,17200.0
2011-09-28 11:35:00,42.58,42.9,42.56,42.85,28400.0,31.5871,31.8245,31.5723,31.7874,28400.0
2011-09-28 11:40:00,42.86,42.86,42.73,42.86,26400.0,31.7948,31.7948,31.6984,31.7948,26400.0
2011-09-28 11:45:00,42.88,42.97,42.84,42.86,41800.0,31.8097,31.8764,31.78,31.7948,41800.0
2011-09-28 11:50:00,42.83,42.99,42.83,42.95,69400.0,31.7726,31.8913,31.7726,31.8616,69400.0
2011-09-28 11:55:00,42.92,42.95,42.84,42.86,26200.0,31.8393,31.8616,31.78,31.7948,26200.0
2011-09-28 12:00:00,42.87,42.95,42.83,42.83,27000.0,31.8022,31.8616,31.7726,31.7726,27000.0
2011-09-28 12:05:00,42.84,42.85,42.67,42.68,28600.0,31.78,31.7874,31.6539,31.6613,28600.0
2011-09-28 12:10:00,42.68,42.73,42.63,42.72,23200.0,31.6613,31.6984,31.6242,31.691,23200.0
2011-09-28 12:15:00,42.66,42.71,42.61,42.67,13800.0,31.6465,31.6835,31.6094,31.6539,13800.0
2011-09-28 12:20:00,42.67,42.85,42.67,42.84,87800.0,31.6539,31.7874,31.6539,31.78,87800.0
2011-09-28 12:25:00,42.83,42.88,42.81,42.83,34000.0,31.7726,31.8097,31.7577,31.7726,34000.0
2011-09-28 12:30:00,42.83,42.86,42.72,42.76,24200.0,31.7726,31.7948,31.691,31.7206,24200.0
2011-09-28 12:35:00,42.76,42.8,42.67,42.76,27600.0,31.7206,31.7503,31.6539,31.7206,27600.0
2011-09-28 12:40:00,42.76,42.8,42.63,42.65,23000.0,31.7206,31.7503,31.6242,31.639,23000.0
2011-09-28 12:45:00,42.65,42.7,42.63,42.65,22400.0,31.639,31.6761,31.6242,31.639,22400.0
2011-09-28 12:50:00,42.65,42.71,42.62,42.66,19200.0,31.639,31.6835,31.6168,31.6465,19200.0
2011-09-28 12:55:00,42.67,42.88,42.66,42.85,32600.0,31.6539,31.8097,31.6465,31.7874,32600.0
2011-09-28 13:00:00,42.82,42.82,42.66,42.67,29200.0,31.7651,31.7651,31.6465,31.6539,29200.0
2011-09-28 13:05:00,42.67,42.74,42.58,42.58,35200.0,31.6539,31.7058,31.5871,31.5871,35200.0
2011-09-28 13:10:00,42.59,42.63,42.55,42.57,19000.0,31.5945,31.6242,31.5648,31.5797,19000.0
2011-09-28 13:15:00,42.56,42.62,42.54,42.55,37000.0,31.5723,31.6168,31.5574,31.5648,37000.0
2011-09-28 13:20:00,42.55,42.57,42.51,42.55,29800.0,31.5648,31.5797,31.5352,31.5648,29800.0
2011-09-28 13:25:00,42.52,42.54,42.41,42.43,40400.0,31.5426,31.5574,31.461,31.4758,40400.0
2011-09-28 13:30:00,42.44,42.44,42.18,42.23,57600.0,31.4832,31.4832,31.2904,31.3275,57600.0
2011-09-28 13:35:00,42.23,42.26,42.16,42.2,62000.0,31.3275,31.3497,31.2755,31.3052,62000.0
2011-09-28 13:40:00,42.22,42.32,42.17,42.29,50600.0,31.32,31.3942,31.283,31.372,50600.0
2011-09-28 13:45:00,42.3,42.32,42.2,42.23,63400.0,31.3794,31.3942,31.3052,31.3275,63400.0
2011-09-28 13:50:00,42.22,42.32,42.2,42.26,62200.0,31.32,31.3942,31.3052,31.3497,62200.0
2011-09-28 13:55:00,42.26,42.29,42.18,42.18,55800.0,31.3497,31.372,31.2904,31.2904,55800.0
2011-09-28 14:00:00,42.18,42.2,42.09,42.1,120400.0,31.2904,31.3052,31.2236,31.231,120400.0
2011-09-28 14:05:00,42.1,42.12,42.04,42.08,86400.0,31.231,31.2459,31.1865,31.2162,86400.0
2011-09-28 14:10:00,42.08,42.16,42.04,42.13,30800.0,31.2162,31.2755,31.1865,31.2533,30800.0
2011-09-28 14:15:00,42.13,42.2,42.12,42.12,25000.0,31.2533,31.3052,31.2459,31.2459,25000.0
2011-09-28 14:20:00,42.13,42.15,42.02,42.15,33400.0,31.2533,31.2681,31.1717,31.2681,33400.0
2011-09-28 14:25:00,42.16,42.16,42.03,42.03,38600.0,31.2755,31.2755,31.1791,31.1791,38600.0
2011-09-28 14:30:00,42.02,42.15,41.97,42.15,46400.0,31.1717,31.2681,31.1346,31.2681,46400.0
2011-09-28 14:35:00,42.13,42.15,42.09,42.11,38200.0,31.2533,31.2681,31.2236,31.2384,38200.0
2011-09-28 14:40:00,42.12,42.19,42.1,42.17,32400.0,31.2459,31.2978,31.231,31.283,32400.0
2011-09-28 14:45:00,42.18,42.19,42.01,42.01,40600.0,31.2904,31.2978,31.1643,31.1643,40600.0
2011-09-28 14:50:00,41.99,42.06,41.95,41.99,43200.0,31.1494,31.2014,31.1198,31.1494,43200.0
2011-09-28 14:55:00,41.97,42.09,41.96,42.06,32200.0,31.1346,31.2236,31.1272,31.2014,32200.0
2011-09-28 15:00:00,42.06,42.22,42.01,42.19,45800.0,31.2014,31.32,31.1643,31.2978,45800.0
2011-09-28 15:05:00,42.2,42.23,42.15,42.18,52200.0,31.3052,31.3275,31.2681,31.2904,52200.0
2011-09-28 15:10:00,42.18,42.36,42.17,42.31,89600.0,31.2904,31.4239,31.283,31.3868,89600.0
2011-09-28 15:15:00,42.32,42.34,42.09,42.1,71600.0,31.3942,31.4091,31.2236,31.231,71600.0
2011-09-28 15:20:00,42.1,42.15,42.05,42.09,64200.0,31.231,31.2681,31.1939,31.2236,64200.0
2011-09-28 15:25:00,42.08,42.13,41.92,41.94,100400.0,31.2162,31.2533,31.0975,31.1123,100400.0
2011-09-28 15:30:00,41.95,41.99,41.89,41.89,74600.0,31.1198,31.1494,31.0752,31.0752,74600.0
2011-09-28 15:35:00,41.89,41.91,41.69,41.71,126600.0,31.0752,31.0901,30.9269,30.9417,126600.0
2011-09-28 15:40:00,41.7,41.81,41.69,41.74,110800.0,30.9343,31.0159,30.9269,30.964,110800.0
2011-09-28 15:45:00,41.74,41.79,41.5,41.53,203400.0,30.964,31.0011,30.7859,30.8082,203400.0
2011-09-28 15:50:00,41.52,41.63,41.52,41.59,210600.0,30.8008,30.8824,30.8008,30.8527,210600.0
2011-09-28 15:55:00,41.58,41.67,41.58,41.63,341600.0,30.8453,30.912,30.8453,30.8824,341600.0
2011-09-29 09:30:00,42.36,42.53,42.21,42.27,76400.0,31.4239,31.55,31.3126,31.3571,76400.0
2011-09-29 09:35:00,42.29,42.38,42.21,42.26,107400.0,31.372,31.4387,31.3126,31.3497,107400.0
2011-09-29 09:40:00,42.22,42.54,42.22,42.52,57000.0,31.32,31.5574,31.32,31.5426,57000.0
2011-09-29 09:45:00,42.53,42.75,42.53,42.68,101200.0,31.55,31.7132,31.55,31.6613,101200.0
2011-09-29 09:50:00,42.68,42.68,42.43,42.45,36400.0,31.6613,31.6613,31.4758,31.4907,36400.0
2011-09-29 09:55:00,42.45,42.63,42.43,42.6,38200.0,31.4907,31.6242,31.4758,31.6019,38200.0
2011-09-29 10:00:00,42.62,42.71,42.52,42.59,77800.0,31.6168,31.6835,31.5426,31.5945,77800.0
2011-09-29 10:05:00,42.6,42.72,42.55,42.6,67400.0,31.6019,31.691,31.5648,31.6019,67400.0
2011-09-29 10:10:00,42.59,42.66,42.48,42.6,60600.0,31.5945,31.6465,31.5129,31.6019,60600.0
2011-09-29 10:15:00,42.61,42.61,42.41,42.49,54200.0,31.6094,31.6094,31.461,31.5203,54200.0
2011-09-29 10:20:00,42.49,42.52,42.38,42.45,58600.0,31.5203,31.5426,31.4387,31.4907,58600.0
2011-09-29 10:25:00,42.47,42.53,42.28,42.33,42200.0,31.5055,31.55,31.3646,31.4016,42200.0
2011-09-29 10:30:00,42.31,42.31,42.08,42.1,125800.0,31.3868,31.3868,31.2162,31.231,125800.0
2011-09-29 10:35:00,42.14,42.18,42.09,42.1,37800.0,31.2607,31.2904,31.2236,31.231,37800.0
2011-09-29 10:40:00,42.07,42.12,42.0,42.05,17400.0,31.2088,31.2459,31.1568,31.1939,17400.0
2011-09-29 10:45:00,42.03,42.05,41.93,41.99,104000.0,31.1791,31.1939,31.1049,31.1494,104000.0
2011-09-29 10:50:00,41.98,42.05,41.93,41.98,64400.0,31.142,31.1939,31.1049,31.142,64400.0
2011-09-29 10:55:00,41.99,42.1,41.94,42.01,116000.0,31.1494,31.231,31.1123,31.1643,116000.0
2011-09-29 11:00:00,42.01,42.2,42.01,42.17,47600.0,31.1643,31.3052,31.1643,31.283,47600.0
2011-09-29 11:05:00,42.17,42.17,42.0,42.14,46800.0,31.283,31.283,31.1568,31.2607,46800.0
2011-09-29 11:10:00,42.13,42.15,42.02,42.11,28000.0,31.2533,31.2681,31.1717,31.2384,28000.0
2011-09-29 11:15:00,42.13,42.13,41.98,42.02,30400.0,31.2533,31.2533,31.142,31.1717,30400.0
2011-09-29 11:20:00,42.03,42.04,41.93,41.98,30400.0,31.1791,31.1865,31.1049,31.142,30400.0
2011-09-29 11:25:00,41.99,42.21,41.98,42.21,29200.0,31.1494,31.3126,31.142,31.3126,29200.0
2011-09-29 11:30:00,42.21,42.22,42.12,42.14,32800.0,31.3126,31.32,31.2459,31.2607,32800.0
2011-09-29 11:35:00,42.13,42.21,42.11,42.12,19200.0,31.2533,31.3126,31.2384,31.2459,19200.0
2011-09-29 11:40:00,42.13,42.24,42.11,42.24,13800.0,31.2533,31.3349,31.2384,31.3349,13800.0
2011-09-29 11:45:00,42.26,42.39,42.22,42.39,22800.0,31.3497,31.4462,31.32,31.4462,22800.0
2011-09-29 11:50:00,42.41,42.44,42.32,42.32,15600.0,31.461,31.4832,31.3942,31.3942,15600.0
2011-09-29 11:55:00,42.32,42.35,42.26,42.26,27800.0,31.3942,31.4165,31.3497,31.3497,27800.0
2011-09-29 12:00:00,42.29,42.37,42.27,42.35,70000.0,31.372,31.4313,31.3571,31.4165,70000.0
2011-09-29 12:05:00,42.36,42.36,42.26,42.27,20000.0,31.4239,31.4239,31.3497,31.3571,20000.0
2011-09-29 12:10:00,42.29,42.36,42.27,42.33,68200.0,31.372,31.4239,31.3571,31.4016,68200.0
2011-09-29 12:15:00,42.33,42.35,42.29,42.34,28000.0,31.4016,31.4165,31.372,31.4091,28000.0
2011-09-29 12:20:00,42.33,42.46,42.32,42.43,58800.0,31.4016,31.4981,31.3942,31.4758,58800.0
2011-09-29 12:25:00,42.43,42.47,42.4,42.44,20800.0,31.4758,31.5055,31.4536,31.4832,20800.0
2011-09-29 12:30:00,42.43,42.45,42.38,42.4,79800.0,31.4758,31.4907,31.4387,31.4536,79800.0
2011-09-29 12:35:00,42.38,42.41,42.27,42.35,81000.0,31.4387,31.461,31.3571,31.4165,81000.0
2011-09-29 12:40:00,42.33,42.33,42.24,42.24,61800.0,31.4016,31.4016,31.3349,31.3349,61800.0
2011-09-29 12:45:00,42.23,42.46,42.23,42.42,46600.0,31.3275,31.4981,31.3275,31.4684,46600.0
2011-09-29 12:50:00,42.42,42.5,42.38,42.5,61400.0,31.4684,31.5278,31.4387,31.5278,61400.0
2011-09-29 12:55:00,42.49,42.5,42.4,42.4,29800.0,31.5203,31.5278,31.4536,31.4536,29800.0
2011-09-29 13:00:00,42.4,42.43,42.35,42.36,51400.0,31.4536,31.4758,31.4165,31.4239,51400.0
2011-09-29 13:05:00,42.38,42.49,42.34,42.44,29400.0,31.4387,31.5203,31.4091,31.4832,29400.0
2011-09-29 13:10:00,42.45,42.51,42.42,42.42,24000.0,31.4907,31.5352,31.4684,31.4684,24000.0
2011-09-29 13:15:00,42.42,42.5,42.38,42.4,68800.0,31.4684,31.5278,31.4387,31.4536,68800.0
2011-09-29 13:20:00,42.4,42.4,42.27,42.3,36800.0,31.4536,31.4536,31.3571,31.3794,36800.0
2011-09-29 13:25:00,42.3,42.35,42.12,42.16,41000.0,31.3794,31.4165,31.2459,31.2755,41000.0
2011-09-29 13:30:00,42.13,42.2,42.04,42.09,40400.0,31.2533,31.3052,31.1865,31.2236,40400.0
2011-09-29 13:35:00,42.08,42.13,41.88,41.9,66000.0,31.2162,31.2533,31.0678,31.0827,66000.0
2011-09-29 13:40:00,41.9,41.98,41.82,41.93,101000.0,31.0827,31.142,31.0233,31.1049,101000.0
2011-09-29 13:45:00,41.93,42.11,41.9,42.07,64000.0,31.1049,31.2384,31.0827,31.2088,64000.0
2011-09-29 13:50:00,42.06,42.13,42.02,42.11,32000.0,31.2014,31.2533,31.1717,31.2384,32000.0
2011-09-29 13:55:00,42.13,42.3,42.07,42.13,36800.0,31.2533,31.3794,31.2088,31.2533,36800.0
2011-09-29 14:00:00,42.16,42.22,41.97,41.97,32000.0,31.2755,31.32,31.1346,31.1346,32000.0
2011-09-29 14:05:00,41.99,42.01,41.85,41.92,113800.0,31.1494,31.1643,31.0456,31.0975,113800.0
2011-09-29 14:10:00,41.9,41.9,41.77,41.82,36600.0,31.0827,31.0827,30.9862,31.0233,36600.0
2011-09-29 14:15:00,41.8,41.93,41.8,41.93,35400.0,31.0085,31.1049,31.0085,31.1049,35400.0
2011-09-29 14:20:00,41.9,41.92,41.8,41.92,51400.0,31.0827,31.0975,31.0085,31.0975,51400.0
2011-09-29 14:25:00,41.94,42.08,41.92,42.02,49200.0,31.1123,31.2162,31.0975,31.1717,49200.0
2011-09-29 14:30:00,42.03,42.04,41.84,41.96,56600.0,31.1791,31.1865,31.0382,31.1272,56600.0
2011-09-29 14:35:00,41.96,42.23,41.94,42.14,108600.0,31.1272,31.3275,31.1123,31.2607,108600.0
2011-09-29 14:40:00,42.13,42.19,41.99,41.99,44400.0,31.2533,31.2978,31.1494,31.1494,44400.0
2011-09-29 14:45:00,41.97,42.06,41.89,41.95,43800.0,31.1346,31.2014,31.0752,31.1198,43800.0
2011-09-29 14:50:00,41.96,42.02,41.86,41.98,54600.0,31.1272,31.1717,31.053,31.142,54600.0
2011-09-29 14:55:00,41.98,42.13,41.96,42.13,42600.0,31.142,31.2533,31.1272,31.2533,42600.0
2011-09-29 15:00:00,42.13,42.18,41.86,41.86,108000.0,31.2533,31.2904,31.053,31.053,108000.0
2011-09-29 15:05:00,41.86,42.03,41.85,42.01,86200.0,31.053,31.1791,31.0456,31.1643,86200.0
2011-09-29 15:10:00,42.03,42.13,42.02,42.02,57200.0,31.1791,31.2533,31.1717,31.1717,57200.0
2011-09-29 15:15:00,42.02,42.18,41.93,41.95,85800.0,31.1717,31.2904,31.1049,31.1198,85800.0
2011-09-29 15:20:00,41.97,42.07,41.95,42.03,93200.0,31.1346,31.2088,31.1198,31.1791,93200.0
2011-09-29 15:25:00,42.04,42.18,42.04,42.13,56200.0,31.1865,31.2904,31.1865,31.2533,56200.0
2011-09-29 15:30:00,42.14,42.31,42.11,42.22,95800.0,31.2607,31.3868,31.2384,31.32,95800.0
2011-09-29 15:35:00,42.23,42.47,42.23,42.43,77400.0,31.3275,31.5055,31.3275,31.4758,77400.0
2011-09-29 15:40:00,42.45,42.49,42.35,42.42,94800.0,31.4907,31.5203,31.4165,31.4684,94800.0
2011-09-29 15:45:00,42.45,42.55,42.41,42.42,195000.0,31.4907,31.5648,31.461,31.4684,195000.0
2011-09-29 15:50:00,42.41,42.59,42.41,42.45,171400.0,31.461,31.5945,31.461,31.4907,171400.0
2011-09-29 15:55:00,42.46,42.63,42.46,42.6,258600.0,31.4981,31.6242,31.4981,31.6019,258600.0
2011-09-30 09:30:00,42.05,42.05,41.57,41.6,241400.0,31.1939,31.1939,30.8379,30.8601,241400.0
2011-09-30 09:35:00,41.6,41.73,41.52,41.66,151800.0,30.8601,30.9565,30.8008,30.9046,151800.0
2011-09-30 09:40:00,41.68,42.14,41.67,42.04,259600.0,30.9195,31.2607,30.912,31.1865,259600.0
2011-09-30 09:45:00,42.01,42.1,41.58,41.71,129800.0,31.1643,31.231,30.8453,30.9417,129800.0
2011-09-30 09:50:00,41.7,41.86,41.63,41.79,236800.0,30.9343,31.053,30.8824,31.0011,236800.0
2011-09-30 09:55:00,41.82,41.92,41.5,41.57,161600.0,31.0233,31.0975,30.7859,30.8379,161600.0
2011-09-30 10:00:00,41.54,41.76,41.47,41.59,140600.0,30.8156,30.9788,30.7637,30.8527,140600.0
2011-09-30 10:05:00,41.62,41.81,41.58,41.65,99000.0,30.8749,31.0159,30.8453,30.8972,99000.0
2011-09-30 10:10:00,41.67,41.71,41.51,41.55,67600.0,30.912,30.9417,30.7933,30.823,67600.0
2011-09-30 10:15:00,41.57,41.78,41.57,41.77,77000.0,30.8379,30.9936,30.8379,30.9862,77000.0
2011-09-30 10:20:00,41.77,41.9,41.76,41.82,150800.0,30.9862,31.0827,30.9788,31.0233,150800.0
2011-09-30 10:25:00,41.82,41.85,41.77,41.84,126000.0,31.0233,31.0456,30.9862,31.0382,126000.0
2011-09-30 10:30:00,41.85,41.85,41.65,41.74,90400.0,31.0456,31.0456,30.8972,30.964,90400.0
2011-09-30 10:35:00,41.77,41.8,41.56,41.6,55000.0,30.9862,31.0085,30.8304,30.8601,55000.0
2011-09-30 10:40:00,41.6,41.63,41.55,41.57,41200.0,30.8601,30.8824,30.823,30.8379,41200.0
2011-09-30 10:45:00,41.57,41.57,41.46,41.48,59200.0,30.8379,30.8379,30.7563,30.7711,59200.0
2011-09-30 10:50:00,41.48,41.54,41.38,41.4,33400.0,30.7711,30.8156,30.6969,30.7117,33400.0
2011-09-30 10:55:00,41.4,41.5,41.3,41.35,43800.0,30.7117,30.7859,30.6376,30.6747,43800.0
2011-09-30 11:00:00,41.36,41.44,41.32,41.41,44600.0,30.6821,30.7414,30.6524,30.7192,44600.0
2011-09-30 11:05:00,41.39,41.52,41.33,41.49,35400.0,30.7043,30.8008,30.6598,30.7785,35400.0
2011-09-30 11:10:00,41.51,41.57,41.44,41.54,27000.0,30.7933,30.8379,30.7414,30.8156,27000.0
2011-09-30 11:15:00,41.52,41.72,41.52,41.72,91800.0,30.8008,30.9491,30.8008,30.9491,91800.0
2011-09-30 11:20:00,41.72,41.88,41.72,41.8,159000.0,30.9491,31.0678,30.9491,31.0085,159000.0
2011-09-30 11:25:00,41.79,41.84,41.6,41.63,51800.0,31.0011,31.0382,30.8601,30.8824,51800.0
2011-09-30 11:30:00,41.65,41.85,41.65,41.84,47200.0,30.8972,31.0456,30.8972,31.0382,47200.0
2011-09-30 11:35:00,41.83,41.9,41.75,41.75,50000.0,31.0307,31.0827,30.9714,30.9714,50000.0
2011-09-30 11:40:00,41.77,41.85,41.68,41.82,77000.0,30.9862,31.0456,30.9195,31.0233,77000.0
2011-09-30 11:45:00,41.81,41.88,41.77,41.85,53200.0,31.0159,31.0678,30.9862,31.0456,53200.0
2011-09-30 11:50:00,41.87,41.88,41.7,41.75,63400.0,31.0604,31.0678,30.9343,30.9714,63400.0
2011-09-30 11:55:00,41.76,41.77,41.69,41.73,75000.0,30.9788,30.9862,30.9269,30.9565,75000.0
2011-09-30 12:00:00,41.73,41.82,41.72,41.81,50200.0,30.9565,31.0233,30.9491,31.0159,50200.0
2011-09-30 12:05:00,41.81,41.81,41.7,41.73,37800.0,31.0159,31.0159,30.9343,30.9565,37800.0
2011-09-30 12:10:00,41.73,41.76,41.67,41.72,63200.0,30.9565,30.9788,30.912,30.9491,63200.0
2011-09-30 12:15:00,41.7,41.74,41.66,41.72,67200.0,30.9343,30.964,30.9046,30.9491,67200.0
2011-09-30 12:20:00,41.72,41.83,41.72,41.75,52600.0,30.9491,31.0307,30.9491,30.9714,52600.0
2011-09-30 12:25:00,41.75,41.81,41.72,41.79,38400.0,30.9714,31.0159,30.9491,31.0011,38400.0
2011-09-30 12:30:00,41.75,41.76,41.68,41.7,69200.0,30.9714,30.9788,30.9195,30.9343,69200.0
2011-09-30 12:35:00,41.72,41.74,41.63,41.74,55800.0,30.9491,30.964,30.8824,30.964,55800.0
2011-09-30 12:40:00,41.74,41.74,41.69,41.73,61000.0,30.964,30.964,30.9269,30.9565,61000.0
2011-09-30 12:45:00,41.73,41.76,41.69,41.74,22400.0,30.9565,30.9788,30.9269,30.964,22400.0
2011-09-30 12:50:00,41.76,41.77,41.67,41.69,37000.0,30.9788,30.9862,30.912,30.9269,37000.0
2011-09-30 12:55:00,41.69,41.71,41.63,41.66,25800.0,30.9269,30.9417,30.8824,30.9046,25800.0
2011-09-30 13:00:00,41.64,41.64,41.51,41.52,34400.0,30.8898,30.8898,30.7933,30.8008,34400.0
2011-09-30 13:05:00,41.52,41.6,41.51,41.52,42200.0,30.8008,30.8601,30.7933,30.8008,42200.0
2011-09-30 13:10:00,41.51,41.66,41.48,41.66,64400.0,30.7933,30.9046,30.7711,30.9046,64400.0
2011-09-30 13:15:00,41.65,41.76,41.58,41.76,67200.0,30.8972,30.9788,30.8453,30.9788,67200.0
2011-09-30 13:20:00,41.74,41.77,41.66,41.72,36200.0,30.964,30.9862,30.9046,30.9491,36200.0
2011-09-30 13:25:00,41.73,41.77,41.67,41.7,34000.0,30.9565,30.9862,30.912,30.9343,34000.0
2011-09-30 13:30:00,41.69,41.83,41.67,41.81,30800.0,30.9269,31.0307,30.912,31.0159,30800.0
2011-09-30 13:35:00,41.8,41.81,41.69,41.71,30400.0,31.0085,31.0159,30.9269,30.9417,30400.0
2011-09-30 13:40:00,41.71,41.74,41.63,41.69,31800.0,30.9417,30.964,30.8824,30.9269,31800.0
2011-09-30 13:45:00,41.68,41.76,41.67,41.74,26800.0,30.9195,30.9788,30.912,30.964,26800.0
2011-09-30 13:50:00,41.72,41.73,41.61,41.61,38800.0,30.9491,30.9565,30.8675,30.8675,38800.0
2011-09-30 13:55:00,41.64,41.65,41.59,41.63,30200.0,30.8898,30.8972,30.8527,30.8824,30200.0
2011-09-30 14:00:00,41.63,41.7,41.59,41.67,42800.0,30.8824,30.9343,30.8527,30.912,42800.0
2011-09-30 14:05:00,41.67,41.68,41.49,41.52,42200.0,30.912,30.9195,30.7785,30.8008,42200.0
2011-09-30 14:10:00,41.51,41.55,41.45,41.46,34800.0,30.7933,30.823,30.7488,30.7563,34800.0
2011-09-30 14:15:00,41.44,41.48,41.39,41.4,77600.0,30.7414,30.7711,30.7043,30.7117,77600.0
2011-09-30 14:20:00,41.39,41.4,41.23,41.24,63800.0,30.7043,30.7117,30.5856,30.5931,63800.0
2011-09-30 14:25:00,41.22,41.25,41.1,41.12,182800.0,30.5782,30.6005,30.4892,30.504,182800.0
2011-09-30 14:30:00,41.1,41.26,41.08,41.22,99000.0,30.4892,30.6079,30.4744,30.5782,99000.0
2011-09-30 14:35:00,41.21,41.24,41.1,41.2,55000.0,30.5708,30.5931,30.4892,30.5634,55000.0
2011-09-30 14:40:00,41.21,41.29,41.14,41.16,62200.0,30.5708,30.6301,30.5189,30.5337,62200.0
2011-09-30 14:45:00,41.16,41.17,41.07,41.13,49600.0,30.5337,30.5411,30.4669,30.5115,49600.0
2011-09-30 14:50:00,41.16,41.17,41.0,41.11,180800.0,30.5337,30.5411,30.415,30.4966,180800.0
2011-09-30 14:55:00,41.13,41.33,41.13,41.27,75000.0,30.5115,30.6598,30.5115,30.6153,75000.0
2011-09-30 15:00:00,41.27,41.27,41.17,41.22,103200.0,30.6153,30.6153,30.5411,30.5782,103200.0
2011-09-30 15:05:00,41.22,41.43,41.19,41.35,78000.0,30.5782,30.734,30.556,30.6747,78000.0
2011-09-30 15:10:00,41.31,41.34,41.2,41.21,60600.0,30.645,30.6672,30.5634,30.5708,60600.0
2011-09-30 15:15:00,41.2,41.22,41.13,41.16,71400.0,30.5634,30.5782,30.5115,30.5337,71400.0
2011-09-30 15:20:00,41.18,41.24,41.13,41.14,71000.0,30.5485,30.5931,30.5115,30.5189,71000.0
2011-09-30 15:25:00,41.15,41.18,41.03,41.06,114400.0,30.5263,30.5485,30.4373,30.4595,114400.0
2011-09-30 15:30:00,41.06,41.17,41.0,41.08,100200.0,30.4595,30.5411,30.415,30.4744,100200.0
2011-09-30 15:35:00,41.08,41.1,40.99,41.06,183600.0,30.4744,30.4892,30.4076,30.4595,183600.0
2011-09-30 15:40:00,41.07,41.27,41.07,41.24,106000.0,30.4669,30.6153,30.4669,30.5931,106000.0
2011-09-30 15:45:00,41.22,41.22,40.98,41.0,171800.0,30.5782,30.5782,30.4002,30.415,171800.0
2011-09-30 15:50:00,41.0,41.04,40.88,40.96,276800.0,30.415,30.4447,30.326,30.3853,276800.0
2011-09-30 15:55:00,40.95,40.96,40.83,40.86,406200.0,30.3779,30.3853,30.2889,30.3112,406200.0
2011-10-03 09:30:00,40.76,40.77,40.29,40.3,137000.0,30.237,30.2444,29.8883,29.8957,137000.0
2011-10-03 09:35:00,40.28,40.49,40.24,40.45,86800.0,29.8809,30.0367,29.8512,30.007,86800.0
2011-10-03 09:40:00,40.46,40.8,40.41,40.78,87600.0,30.0144,30.2666,29.9773,30.2518,87600.0
2011-10-03 09:45:00,40.8,40.91,40.64,40.67,50000.0,30.2666,30.3482,30.148,30.1702,50000.0
2011-10-03 09:50:00,40.67,40.72,40.59,40.72,76000.0,30.1702,30.2073,30.1109,30.2073,76000.0
2011-10-03 09:55:00,40.67,40.75,40.67,40.75,60800.0,30.1702,30.2296,30.1702,30.2296,60800.0
2011-10-03 10:00:00,40.72,41.16,40.66,40.88,312000.0,30.2073,30.5337,30.1628,30.326,312000.0
2011-10-03 10:05:00,40.9,41.38,40.81,41.35,159200.0,30.3408,30.6969,30.2741,30.6747,159200.0
2011-10-03 10:10:00,41.34,41.52,41.33,41.44,82600.0,30.6672,30.8008,30.6598,30.7414,82600.0
2011-10-03 10:15:00,41.42,41.42,41.26,41.27,86600.0,30.7266,30.7266,30.6079,30.6153,86600.0
2011-10-03 10:20:00,41.29,41.3,41.03,41.04,92200.0,30.6301,30.6376,30.4373,30.4447,92200.0
2011-10-03 10:25:00,41.04,41.2,40.98,41.14,194200.0,30.4447,30.5634,30.4002,30.5189,194200.0
2011-10-03 10:30:00,41.15,41.2,40.95,40.97,52200.0,30.5263,30.5634,30.3779,30.3928,52200.0
2011-10-03 10:35:00,40.94,41.04,40.9,40.98,99000.0,30.3705,30.4447,30.3408,30.4002,99000.0
2011-10-03 10:40:00,40.94,40.98,40.75,40.85,91800.0,30.3705,30.4002,30.2296,30.3037,91800.0
2011-10-03 10:45:00,40.84,40.98,40.75,40.85,110400.0,30.2963,30.4002,30.2296,30.3037,110400.0
2011-10-03 10:50:00,40.87,40.96,40.7,40.91,48600.0,30.3186,30.3853,30.1925,30.3482,48600.0
2011-10-03 10:55:00,40.92,41.0,40.87,40.87,57000.0,30.3557,30.415,30.3186,30.3186,57000.0
2011-10-03 11:00:00,40.88,40.94,40.74,40.94,74000.0,30.326,30.3705,30.2221,30.3705,74000.0
2011-10-03 11:05:00,40.93,41.15,40.87,41.09,177200.0,30.3631,30.5263,30.3186,30.4818,177200.0
2011-10-03 11:10:00,41.13,41.27,41.07,41.1,75800.0,30.5115,30.6153,30.4669,30.4892,75800.0
2011-10-03 11:15:00,41.1,41.3,41.09,41.3,130400.0,30.4892,30.6376,30.4818,30.6376,130400.0
2011-10-03 11:20:00,41.3,41.32,41.24,41.26,79000.0,30.6376,30.6524,30.5931,30.6079,79000.0
2011-10-03 11:25:00,41.26,41.27,41.09,41.19,60200.0,30.6079,30.6153,30.4818,30.556,60200.0
2011-10-03 11:30:00,41.18,41.24,41.1,41.2,40800.0,30.5485,30.5931,30.4892,30.5634,40800.0
2011-10-03 11:35:00,41.2,41.22,41.08,41.13,29600.0,30.5634,30.5782,30.4744,30.5115,29600.0
2011-10-03 11:40:00,41.14,41.19,40.93,40.95,38800.0,30.5189,30.556,30.3631,30.3779,38800.0
2011-10-03 11:45:00,40.95,41.09,40.95,41.05,31800.0,30.3779,30.4818,30.3779,30.4521,31800.0
2011-10-03 11:50:00,41.04,41.24,41.04,41.21,34000.0,30.4447,30.5931,30.4447,30.5708,34000.0
2011-10-03 11:55:00,41.24,41.31,41.21,41.21,34600.0,30.5931,30.645,30.5708,30.5708,34600.0
2011-10-03 12:00:00,41.22,41.27,41.14,41.14,33600.0,30.5782,30.6153,30.5189,30.5189,33600.0
2011-10-03 12:05:00,41.17,41.27,41.13,41.16,19200.0,30.5411,30.6153,30.5115,30.5337,19200.0
2011-10-03 12:10:00,41.16,41.16,40.9,40.93,71400.0,30.5337,30.5337,30.3408,30.3631,71400.0
2011-10-03 12:15:00,40.93,40.96,40.8,40.83,37200.0,30.3631,30.3853,30.2666,30.2889,37200.0
2011-10-03 12:20:00,40.82,40.9,40.75,40.9,40200.0,30.2815,30.3408,30.2296,30.3408,40200.0
2011-10-03 12:25:00,40.9,40.96,40.83,40.83,23000.0,30.3408,30.3853,30.2889,30.2889,23000.0
2011-10-03 12:30:00,40.83,40.85,40.74,40.77,46200.0,30.2889,30.3037,30.2221,30.2444,46200.0
2011-10-03 12:35:00,40.76,40.87,40.73,40.85,89400.0,30.237,30.3186,30.2147,30.3037,89400.0
2011-10-03 12:40:00,40.87,40.97,40.87,40.93,44200.0,30.3186,30.3928,30.3186,30.3631,44200.0
2011-10-03 12:45:00,40.93,40.97,40.82,40.82,35200.0,30.3631,30.3928,30.2815,30.2815,35200.0
2011-10-03 12:50:00,40.82,40.84,40.72,40.79,56800.0,30.2815,30.2963,30.2073,30.2592,56800.0
2011-10-03 12:55:00,40.79,40.84,40.77,40.77,40600.0,30.2592,30.2963,30.2444,30.2444,40600.0
2011-10-03 13:00:00,40.78,40.8,40.51,40.52,87800.0,30.2518,30.2666,30.0515,30.0589,87800.0
2011-10-03 13:05:00,40.51,40.52,40.46,40.48,64200.0,30.0515,30.0589,30.0144,30.0293,64200.0
2011-10-03 13:10:00,40.47,40.53,40.44,40.46,103400.0,30.0218,30.0664,29.9996,30.0144,103400.0
2011-10-03 13:15:00,40.44,40.46,40.2,40.26,108800.0,29.9996,30.0144,29.8215,29.8661,108800.0
2011-10-03 13:20:00,40.3,40.34,40.25,40.31,41400.0,29.8957,29.9254,29.8586,29.9032,41400.0
2011-10-03 13:25:00,40.31,40.32,40.21,40.31,30800.0,29.9032,29.9106,29.829,29.9032,30800.0
2011-10-03 13:30:00,40.35,40.39,40.26,40.28,47200.0,29.9328,29.9625,29.8661,29.8809,47200.0
2011-10-03 13:35:00,40.25,40.35,40.13,40.13,89600.0,29.8586,29.9328,29.7696,29.7696,89600.0
2011-10-03 13:40:00,40.14,40.26,40.13,40.15,108600.0,29.777,29.8661,29.7696,29.7845,108600.0
2011-10-03 13:45:00,40.13,40.26,40.11,40.18,80400.0,29.7696,29.8661,29.7548,29.8067,80400.0
2011-10-03 13:50:00,40.18,40.23,40.1,40.17,125400.0,29.8067,29.8438,29.7474,29.7993,125400.0
2011-10-03 13:55:00,40.16,40.29,40.13,40.29,105800.0,29.7919,29.8883,29.7696,29.8883,105800.0
2011-10-03 14:00:00,40.3,40.34,40.19,40.33,83200.0,29.8957,29.9254,29.8141,29.918,83200.0
2011-10-03 14:05:00,40.34,40.49,40.34,40.46,51400.0,29.9254,30.0367,29.9254,30.0144,51400.0
2011-10-03 14:10:00,40.47,40.47,40.31,40.4,39600.0,30.0218,30.0218,29.9032,29.9699,39600.0
2011-10-03 14:15:00,40.38,40.38,40.27,40.32,35400.0,29.9551,29.9551,29.8735,29.9106,35400.0
2011-10-03 14:20:00,40.3,40.38,40.27,40.38,49800.0,29.8957,29.9551,29.8735,29.9551,49800.0
2011-10-03 14:25:00,40.35,40.38,40.23,40.26,70600.0,29.9328,29.9551,29.8438,29.8661,70600.0
2011-10-03 14:30:00,40.25,40.38,40.13,40.29,57600.0,29.8586,29.9551,29.7696,29.8883,57600.0
2011-10-03 14:35:00,40.31,40.35,40.27,40.29,34600.0,29.9032,29.9328,29.8735,29.8883,34600.0
2011-10-03 14:40:00,40.29,40.34,40.22,40.27,50000.0,29.8883,29.9254,29.8364,29.8735,50000.0
2011-10-03 14:45:00,40.27,40.27,40.02,40.11,102600.0,29.8735,29.8735,29.688,29.7548,102600.0
2011-10-03 14:50:00,40.11,40.3,40.1,40.17,61000.0,29.7548,29.8957,29.7474,29.7993,61000.0
2011-10-03 14:55:00,40.16,40.26,40.09,40.26,66400.0,29.7919,29.8661,29.7399,29.8661,66400.0
2011-10-03 15:00:00,40.27,40.38,40.2,40.33,90000.0,29.8735,29.9551,29.8215,29.918,90000.0
2011-10-03 15:05:00,40.32,40.47,40.24,40.24,80600.0,29.9106,30.0218,29.8512,29.8512,80600.0
2011-10-03 15:10:00,40.23,40.27,40.12,40.15,70400.0,29.8438,29.8735,29.7622,29.7845,70400.0
2011-10-03 15:15:00,40.16,40.18,40.07,40.17,88600.0,29.7919,29.8067,29.7251,29.7993,88600.0
2011-10-03 15:20:00,40.16,40.16,39.96,39.97,109800.0,29.7919,29.7919,29.6435,29.6509,109800.0
2011-10-03 15:25:00,39.96,40.08,39.92,40.02,99400.0,29.6435,29.7325,29.6138,29.688,99400.0
2011-10-03 15:30:00,40.02,40.18,40.0,40.13,181000.0,29.688,29.8067,29.6732,29.7696,181000.0
2011-10-03 15:35:00,40.15,40.35,40.1,40.31,120400.0,29.7845,29.9328,29.7474,29.9032,120400.0
2011-10-03 15:40:00,40.31,40.36,40.16,40.3,131200.0,29.9032,29.9402,29.7919,29.8957,131200.0
2011-10-03 15:45:00,40.3,40.59,40.3,40.47,209000.0,29.8957,30.1109,29.8957,30.0218,209000.0
2011-10-03 15:50:00,40.47,40.47,40.07,40.07,253600.0,30.0218,30.0218,29.7251,29.7251,253600.0
2011-10-03 15:55:00,40.06,40.18,39.9,39.91,541000.0,29.7177,29.8067,29.599,29.6064,541000.0
2011-10-04 09:30:00,39.44,39.48,39.06,39.12,210600.0,29.2578,29.2874,28.9759,29.0204,210600.0
2011-10-04 09:35:00,39.12,39.51,39.05,39.29,110200.0,29.0204,29.3097,28.9684,29.1465,110200.0
2011-10-04 09:40:00,39.3,39.56,39.29,39.41,99400.0,29.1539,29.3468,29.1465,29.2355,99400.0
2011-10-04 09:45:00,39.38,39.46,39.29,39.31,95800.0,29.2132,29.2726,29.1465,29.1613,95800.0
2011-10-04 09:50:00,39.31,39.34,39.04,39.12,115800.0,29.1613,29.1836,28.961,29.0204,115800.0
2011-10-04 09:55:00,39.14,39.23,38.99,39.17,326400.0,29.0352,29.102,28.9239,29.0575,326400.0
2011-10-04 10:00:00,39.16,39.34,38.99,39.0,216800.0,29.05,29.1836,28.9239,28.9314,216800.0
2011-10-04 10:05:00,38.99,39.26,38.87,39.18,101200.0,28.9239,29.1242,28.8349,29.0649,101200.0
2011-10-04 10:10:00,39.18,39.63,39.16,39.47,214800.0,29.0649,29.3987,29.05,29.28,214800.0
2011-10-04 10:15:00,39.47,39.85,39.46,39.73,127600.0,29.28,29.5619,29.2726,29.4729,127600.0
2011-10-04 10:20:00,39.76,39.77,39.48,39.49,85600.0,29.4951,29.5026,29.2874,29.2949,85600.0
2011-10-04 10:25:00,39.47,39.52,39.34,39.47,66200.0,29.28,29.3171,29.1836,29.28,66200.0
2011-10-04 10:30:00,39.49,39.63,39.4,39.44,49600.0,29.2949,29.3987,29.2281,29.2578,49600.0
2011-10-04 10:35:00,39.39,39.57,39.3,39.5,78400.0,29.2207,29.3542,29.1539,29.3023,78400.0
2011-10-04 10:40:00,39.51,39.83,39.49,39.8,111200.0,29.3097,29.5471,29.2949,29.5248,111200.0
2011-10-04 10:45:00,39.81,40.07,39.76,40.07,175200.0,29.5322,29.7251,29.4951,29.7251,175200.0
2011-10-04 10:50:00,40.05,40.06,39.85,39.91,83400.0,29.7103,29.7177,29.5619,29.6064,83400.0
2011-10-04 10:55:00,39.93,39.99,39.85,39.86,102600.0,29.6213,29.6658,29.5619,29.5693,102600.0
2011-10-04 11:00:00,39.88,39.88,39.76,39.84,86600.0,29.5842,29.5842,29.4951,29.5545,86600.0
2011-10-04 11:05:00,39.86,40.22,39.8,40.16,142600.0,29.5693,29.8364,29.5248,29.7919,142600.0
2011-10-04 11:10:00,40.15,40.24,40.04,40.07,75600.0,29.7845,29.8512,29.7029,29.7251,75600.0
2011-10-04 11:15:00,40.08,40.08,39.84,39.84,47000.0,29.7325,29.7325,29.5545,29.5545,47000.0
2011-10-04 11:20:00,39.84,39.98,39.81,39.84,32000.0,29.5545,29.6583,29.5322,29.5545,32000.0
2011-10-04 11:25:00,39.84,40.02,39.79,40.01,57600.0,29.5545,29.688,29.5174,29.6806,57600.0
2011-10-04 11:30:00,40.01,40.01,39.87,39.97,39800.0,29.6806,29.6806,29.5767,29.6509,39800.0
2011-10-04 11:35:00,39.97,40.01,39.84,39.99,157400.0,29.6509,29.6806,29.5545,29.6658,157400.0
2011-10-04 11:40:00,39.99,40.27,39.99,40.27,60200.0,29.6658,29.8735,29.6658,29.8735,60200.0
2011-10-04 11:45:00,40.27,40.31,40.13,40.29,79400.0,29.8735,29.9032,29.7696,29.8883,79400.0
2011-10-04 11:50:00,40.3,40.49,40.3,40.48,82600.0,29.8957,30.0367,29.8957,30.0293,82600.0
2011-10-04 11:55:00,40.48,40.56,40.38,40.54,90400.0,30.0293,30.0886,29.9551,30.0738,90400.0
2011-10-04 12:00:00,40.51,40.73,40.51,40.72,144000.0,30.0515,30.2147,30.0515,30.2073,144000.0
2011-10-04 12:05:00,40.72,40.76,40.43,40.49,79000.0,30.2073,30.237,29.9922,30.0367,79000.0
2011-10-04 12:10:00,40.48,40.64,40.37,40.64,55400.0,30.0293,30.148,29.9477,30.148,55400.0
2011-10-04 12:15:00,40.66,40.69,40.42,40.47,58000.0,30.1628,30.185,29.9848,30.0218,58000.0
2011-10-04 12:20:00,40.49,40.66,40.45,40.55,45000.0,30.0367,30.1628,30.007,30.0812,45000.0
2011-10-04 12:25:00,40.56,40.56,40.3,40.32,54200.0,30.0886,30.0886,29.8957,29.9106,54200.0
2011-10-04 12:30:00,40.31,40.38,40.25,40.32,60000.0,29.9032,29.9551,29.8586,29.9106,60000.0
2011-10-04 12:35:00,40.32,40.47,40.27,40.41,97400.0,29.9106,30.0218,29.8735,29.9773,97400.0
2011-10-04 12:40:00,40.41,40.49,40.31,40.45,50000.0,29.9773,30.0367,29.9032,30.007,50000.0
2011-10-04 12:45:00,40.5,40.52,40.34,40.36,56600.0,30.0441,30.0589,29.9254,29.9402,56600.0
2011-10-04 12:50:00,40.35,40.38,40.26,40.38,84600.0,29.9328,29.9551,29.8661,29.9551,84600.0
2011-10-04 12:55:00,40.38,40.38,40.25,40.3,51800.0,29.9551,29.9551,29.8586,29.8957,51800.0
2011-10-04 13:00:00,40.31,40.39,40.27,40.32,43400.0,29.9032,29.9625,29.8735,29.9106,43400.0
2011-10-04 13:05:00,40.31,40.37,40.17,40.33,142000.0,29.9032,29.9477,29.7993,29.918,142000.0
2011-10-04 13:10:00,40.32,40.35,40.0,40.06,157200.0,29.9106,29.9328,29.6732,29.7177,157200.0
2011-10-04 13:15:00,40.07,40.25,40.07,40.16,56200.0,29.7251,29.8586,29.7251,29.7919,56200.0
2011-10-04 13:20:00,40.16,40.24,40.09,40.24,42200.0,29.7919,29.8512,29.7399,29.8512,42200.0
2011-10-04 13:25:00,40.22,40.22,40.09,40.12,44000.0,29.8364,29.8364,29.7399,29.7622,44000.0
2011-10-04 13:30:00,40.14,40.46,40.12,40.42,126600.0,29.777,30.0144,29.7622,29.9848,126600.0
2011-10-04 13:35:00,40.44,40.48,40.25,40.26,155800.0,29.9996,30.0293,29.8586,29.8661,155800.0
2011-10-04 13:40:00,40.26,40.34,40.21,40.27,145000.0,29.8661,29.9254,29.829,29.8735,145000.0
2011-10-04 13:45:00,40.27,40.4,40.26,40.4,51800.0,29.8735,29.9699,29.8661,29.9699,51800.0
2011-10-04 13:50:00,40.42,40.56,40.4,40.48,149600.0,29.9848,30.0886,29.9699,30.0293,149600.0
2011-10-04 13:55:00,40.48,40.52,40.38,40.42,99400.0,30.0293,30.0589,29.9551,29.9848,99400.0
2011-10-04 14:00:00,40.42,40.62,40.42,40.47,116600.0,29.9848,30.1331,29.9848,30.0218,116600.0
2011-10-04 14:05:00,40.46,40.52,40.31,40.32,135600.0,30.0144,30.0589,29.9032,29.9106,135600.0
2011-10-04 14:10:00,40.31,40.35,40.25,40.3,99000.0,29.9032,29.9328,29.8586,29.8957,99000.0
2011-10-04 14:15:00,40.28,40.31,40.22,40.28,87400.0,29.8809,29.9032,29.8364,29.8809,87400.0
2011-10-04 14:20:00,40.27,40.4,40.23,40.39,103600.0,29.8735,29.9699,29.8438,29.9625,103600.0
2011-10-04 14:25:00,40.38,40.6,40.37,40.57,162400.0,29.9551,30.1183,29.9477,30.096,162400.0
2011-10-04 14:30:00,40.57,40.61,40.47,40.58,72000.0,30.096,30.1257,30.0218,30.1034,72000.0
2011-10-04 14:35:00,40.56,40.62,40.45,40.46,47200.0,30.0886,30.1331,30.007,30.0144,47200.0
2011-10-04 14:40:00,40.44,40.46,40.2,40.29,165000.0,29.9996,30.0144,29.8215,29.8883,165000.0
2011-10-04 14:45:00,40.29,40.35,40.22,40.35,75600.0,29.8883,29.9328,29.8364,29.9328,75600.0
2011-10-04 14:50:00,40.35,40.37,40.07,40.1,128800.0,29.9328,29.9477,29.7251,29.7474,128800.0
2011-10-04 14:55:00,40.1,40.24,40.1,40.12,89800.0,29.7474,29.8512,29.7474,29.7622,89800.0
2011-10-04 15:00:00,40.12,40.33,40.11,40.23,89400.0,29.7622,29.918,29.7548,29.8438,89400.0
2011-10-04 15:05:00,40.22,40.27,40.08,40.1,122400.0,29.8364,29.8735,29.7325,29.7474,122400.0
2011-10-04 15:10:00,40.1,40.22,40.04,40.15,144200.0,29.7474,29.8364,29.7029,29.7845,144200.0
2011-10-04 15:15:00,40.13,40.26,40.06,40.24,124000.0,29.7696,29.8661,29.7177,29.8512,124000.0
2011-10-04 15:20:00,40.21,40.4,40.14,40.32,158800.0,29.829,29.9699,29.777,29.9106,158800.0
2011-10-04 15:25:00,40.34,40.72,40.33,40.52,184400.0,29.9254,30.2073,29.918,30.0589,184400.0
2011-10-04 15:30:00,40.54,40.74,40.47,40.6,143200.0,30.0738,30.2221,30.0218,30.1183,143200.0
2011-10-04 15:35:00,40.6,40.85,40.55,40.74,162800.0,30.1183,30.3037,30.0812,30.2221,162800.0
2011-10-04 15:40:00,40.76,41.19,40.66,41.13,206000.0,30.237,30.556,30.1628,30.5115,206000.0
2011-10-04 15:45:00,41.13,41.38,40.99,41.28,253400.0,30.5115,30.6969,30.4076,30.6227,253400.0
2011-10-04 15:50:00,41.27,41.44,41.18,41.42,281800.0,30.6153,30.7414,30.5485,30.7266,281800.0
2011-10-04 15:55:00,41.43,41.88,41.38,41.74,512200.0,30.734,31.0678,30.6969,30.964,512200.0
2011-10-05 09:30:00,41.93,42.1,41.31,42.04,180000.0,31.1049,31.231,30.645,31.1865,180000.0
2011-10-05 09:35:00,42.05,42.05,41.76,41.98,225400.0,31.1939,31.1939,30.9788,31.142,225400.0
2011-10-05 09:40:00,41.99,42.31,41.88,42.18,118800.0,31.1494,31.3868,31.0678,31.2904,118800.0
2011-10-05 09:45:00,42.13,42.24,41.91,42.07,138800.0,31.2533,31.3349,31.0901,31.2088,138800.0
2011-10-05 09:50:00,42.1,42.37,42.04,42.22,235400.0,31.231,31.4313,31.1865,31.32,235400.0
2011-10-05 09:55:00,42.18,42.39,42.16,42.26,72600.0,31.2904,31.4462,31.2755,31.3497,72600.0
2011-10-05 10:00:00,42.23,42.81,42.21,42.78,195000.0,31.3275,31.7577,31.3126,31.7355,195000.0
2011-10-05 10:05:00,42.78,42.99,42.78,42.9,206800.0,31.7355,31.8913,31.7355,31.8245,206800.0
2011-10-05 10:10:00,42.91,42.97,42.78,42.87,177000.0,31.8319,31.8764,31.7355,31.8022,177000.0
2011-10-05 10:15:00,42.86,42.96,42.77,42.86,69200.0,31.7948,31.869,31.7281,31.7948,69200.0
2011-10-05 10:20:00,42.85,43.16,42.83,43.06,126800.0,31.7874,32.0174,31.7726,31.9432,126800.0
2011-10-05 10:25:00,43.03,43.11,42.95,42.97,188400.0,31.9209,31.9803,31.8616,31.8764,188400.0
2011-10-05 10:30:00,42.97,43.02,42.89,42.96,166400.0,31.8764,31.9135,31.8171,31.869,166400.0
2011-10-05 10:35:00,42.94,42.97,42.73,42.73,165000.0,31.8542,31.8764,31.6984,31.6984,165000.0
2011-10-05 10:40:00,42.74,42.91,42.67,42.73,99800.0,31.7058,31.8319,31.6539,31.6984,99800.0
2011-10-05 10:45:00,42.73,42.8,42.38,42.63,202800.0,31.6984,31.7503,31.4387,31.6242,202800.0
2011-10-05 10:50:00,42.63,42.74,42.51,42.63,50200.0,31.6242,31.7058,31.5352,31.6242,50200.0
2011-10-05 10:55:00,42.64,42.76,42.56,42.62,60000.0,31.6316,31.7206,31.5723,31.6168,60000.0
2011-10-05 11:00:00,42.63,42.63,42.45,42.52,76000.0,31.6242,31.6242,31.4907,31.5426,76000.0
2011-10-05 11:05:00,42.51,42.54,42.32,42.37,101200.0,31.5352,31.5574,31.3942,31.4313,101200.0
2011-10-05 11:10:00,42.35,42.43,42.32,42.33,74200.0,31.4165,31.4758,31.3942,31.4016,74200.0
2011-10-05 11:15:00,42.32,42.34,42.2,42.27,46000.0,31.3942,31.4091,31.3052,31.3571,46000.0
2011-10-05 11:20:00,42.3,42.38,42.26,42.35,54200.0,31.3794,31.4387,31.3497,31.4165,54200.0
2011-10-05 11:25:00,42.37,42.5,42.36,42.41,66400.0,31.4313,31.5278,31.4239,31.461,66400.0
2011-10-05 11:30:00,42.41,42.53,42.41,42.45,46200.0,31.461,31.55,31.461,31.4907,46200.0
2011-10-05 11:35:00,42.45,42.58,42.4,42.53,63800.0,31.4907,31.5871,31.4536,31.55,63800.0
2011-10-05 11:40:00,42.52,42.55,42.35,42.44,44800.0,31.5426,31.5648,31.4165,31.4832,44800.0
2011-10-05 11:45:00,42.45,42.49,42.33,42.47,90200.0,31.4907,31.5203,31.4016,31.5055,90200.0
2011-10-05 11:50:00,42.46,42.52,42.45,42.52,112200.0,31.4981,31.5426,31.4907,31.5426,112200.0
2011-10-05 11:55:00,42.51,42.65,42.49,42.58,58000.0,31.5352,31.639,31.5203,31.5871,58000.0
2011-10-05 12:00:00,42.59,42.63,42.42,42.46,65200.0,31.5945,31.6242,31.4684,31.4981,65200.0
2011-10-05 12:05:00,42.47,42.59,42.45,42.45,68800.0,31.5055,31.5945,31.4907,31.4907,68800.0
2011-10-05 12:10:00,42.46,42.54,42.43,42.51,74400.0,31.4981,31.5574,31.4758,31.5352,74400.0
2011-10-05 12:15:00,42.5,42.52,42.27,42.29,73200.0,31.5278,31.5426,31.3571,31.372,73200.0
2011-10-05 12:20:00,42.31,42.31,42.23,42.29,43800.0,31.3868,31.3868,31.3275,31.372,43800.0
2011-10-05 12:25:00,42.3,42.3,42.19,42.22,40000.0,31.3794,31.3794,31.2978,31.32,40000.0
2011-10-05 12:30:00,42.21,42.34,42.16,42.31,47000.0,31.3126,31.4091,31.2755,31.3868,47000.0
2011-10-05 12:35:00,42.3,42.32,42.21,42.26,55600.0,31.3794,31.3942,31.3126,31.3497,55600.0
2011-10-05 12:40:00,42.25,42.38,42.2,42.25,73800.0,31.3423,31.4387,31.3052,31.3423,73800.0
2011-10-05 12:45:00,42.25,42.38,42.18,42.37,31200.0,31.3423,31.4387,31.2904,31.4313,31200.0
2011-10-05 12:50:00,42.37,42.45,42.35,42.35,53800.0,31.4313,31.4907,31.4165,31.4165,53800.0
2011-10-05 12:55:00,42.37,42.43,42.24,42.38,51800.0,31.4313,31.4758,31.3349,31.4387,51800.0
2011-10-05 13:00:00,42.38,42.44,42.35,42.38,49000.0,31.4387,31.4832,31.4165,31.4387,49000.0
2011-10-05 13:05:00,42.39,42.57,42.38,42.54,49200.0,31.4462,31.5797,31.4387,31.5574,49200.0
2011-10-05 13:10:00,42.52,42.52,42.35,42.36,33200.0,31.5426,31.5426,31.4165,31.4239,33200.0
2011-10-05 13:15:00,42.38,42.56,42.38,42.49,58200.0,31.4387,31.5723,31.4387,31.5203,58200.0
2011-10-05 13:20:00,42.51,42.66,42.51,42.57,89600.0,31.5352,31.6465,31.5352,31.5797,89600.0
2011-10-05 13:25:00,42.58,42.66,42.54,42.6,49000.0,31.5871,31.6465,31.5574,31.6019,49000.0
2011-10-05 13:30:00,42.58,42.74,42.58,42.73,44200.0,31.5871,31.7058,31.5871,31.6984,44200.0
2011-10-05 13:35:00,42.74,42.74,42.62,42.7,68800.0,31.7058,31.7058,31.6168,31.6761,68800.0
2011-10-05 13:40:00,42.69,42.72,42.58,42.61,143400.0,31.6687,31.691,31.5871,31.6094,143400.0
2011-10-05 13:45:00,42.61,42.7,42.52,42.55,99400.0,31.6094,31.6761,31.5426,31.5648,99400.0
2011-10-05 13:50:00,42.54,42.69,42.52,42.63,80200.0,31.5574,31.6687,31.5426,31.6242,80200.0
2011-10-05 13:55:00,42.63,42.8,42.56,42.69,86200.0,31.6242,31.7503,31.5723,31.6687,86200.0
2011-10-05 14:00:00,42.69,42.73,42.55,42.6,100000.0,31.6687,31.6984,31.5648,31.6019,100000.0
2011-10-05 14:05:00,42.6,42.66,42.54,42.6,77800.0,31.6019,31.6465,31.5574,31.6019,77800.0
2011-10-05 14:10:00,42.6,42.66,42.54,42.66,58200.0,31.6019,31.6465,31.5574,31.6465,58200.0
2011-10-05 14:15:00,42.67,42.85,42.66,42.84,102800.0,31.6539,31.7874,31.6465,31.78,102800.0
2011-10-05 14:20:00,42.83,42.85,42.71,42.83,51400.0,31.7726,31.7874,31.6835,31.7726,51400.0
2011-10-05 14:25:00,42.84,42.86,42.77,42.79,73800.0,31.78,31.7948,31.7281,31.7429,73800.0
2011-10-05 14:30:00,42.79,42.84,42.5,42.56,79600.0,31.7429,31.78,31.5278,31.5723,79600.0
2011-10-05 14:35:00,42.58,42.59,42.43,42.51,92800.0,31.5871,31.5945,31.4758,31.5352,92800.0
2011-10-05 14:40:00,42.52,42.6,42.49,42.6,89000.0,31.5426,31.6019,31.5203,31.6019,89000.0
2011-10-05 14:45:00,42.6,42.84,42.59,42.81,110200.0,31.6019,31.78,31.5945,31.7577,110200.0
2011-10-05 14:50:00,42.82,42.91,42.81,42.88,139400.0,31.7651,31.8319,31.7577,31.8097,139400.0
2011-10-05 14:55:00,42.87,42.92,42.77,42.8,103200.0,31.8022,31.8393,31.7281,31.7503,103200.0
2011-10-05 15:00:00,42.8,42.81,42.63,42.76,136200.0,31.7503,31.7577,31.6242,31.7206,136200.0
2011-10-05 15:05:00,42.75,42.95,42.69,42.86,179800.0,31.7132,31.8616,31.6687,31.7948,179800.0
2011-10-05 15:10:00,42.85,42.98,42.82,42.97,170200.0,31.7874,31.8838,31.7651,31.8764,170200.0
2011-10-05 15:15:00,42.97,43.13,42.95,43.1,198400.0,31.8764,31.9951,31.8616,31.9729,198400.0
2011-10-05 15:20:00,43.1,43.1,42.88,42.92,141200.0,31.9729,31.9729,31.8097,31.8393,141200.0
2011-10-05 15:25:00,42.9,43.12,42.9,43.05,296400.0,31.8245,31.9877,31.8245,31.9358,296400.0
2011-10-05 15:30:00,43.06,43.3,43.06,43.27,227400.0,31.9432,32.1212,31.9432,32.099,227400.0
2011-10-05 15:35:00,43.27,43.42,43.2,43.35,220600.0,32.099,32.2102,32.047,32.1583,220600.0
2011-10-05 15:40:00,43.35,43.37,43.26,43.35,213800.0,32.1583,32.1731,32.0915,32.1583,213800.0
2011-10-05 15:45:00,43.36,43.42,43.24,43.25,353200.0,32.1657,32.2102,32.0767,32.0841,353200.0
2011-10-05 15:50:00,43.25,43.4,43.22,43.32,312000.0,32.0841,32.1954,32.0619,32.1361,312000.0
2011-10-05 15:55:00,43.32,43.34,43.21,43.22,603200.0,32.1361,32.1509,32.0545,32.0619,603200.0
2011-10-06 09:30:00,43.12,43.27,43.02,43.16,131600.0,31.9877,32.099,31.9135,32.0174,131600.0
2011-10-06 09:35:00,43.18,43.3,43.16,43.24,107400.0,32.0322,32.1212,32.0174,32.0767,107400.0
2011-10-06 09:40:00,43.24,43.34,43.13,43.25,172600.0,32.0767,32.1509,31.9951,32.0841,172600.0
2011-10-06 09:45:00,43.24,43.33,43.15,43.27,191800.0,32.0767,32.1435,32.0099,32.099,191800.0
2011-10-06 09:50:00,43.27,43.31,43.09,43.14,124400.0,32.099,32.1286,31.9654,32.0025,124400.0
2011-10-06 09:55:00,43.1,43.18,42.9,43.14,105600.0,31.9729,32.0322,31.8245,32.0025,105600.0
2011-10-06 10:00:00,43.15,43.27,43.02,43.25,130600.0,32.0099,32.099,31.9135,32.0841,130600.0
2011-10-06 10:05:00,43.27,43.61,43.22,43.61,119400.0,32.099,32.3512,32.0619,32.3512,119400.0
2011-10-06 10:10:00,43.6,43.95,43.58,43.94,219800.0,32.3438,32.6034,32.3289,32.596,219800.0
2011-10-06 10:15:00,43.92,43.97,43.78,43.97,162200.0,32.5812,32.6182,32.4773,32.6182,162200.0
2011-10-06 10:20:00,43.96,44.16,43.96,44.12,186800.0,32.6108,32.7592,32.6108,32.7295,186800.0
2011-10-06 10:25:00,44.12,44.32,44.09,44.26,257600.0,32.7295,32.8779,32.7073,32.8334,257600.0
2011-10-06 10:30:00,44.26,44.38,44.13,44.34,130000.0,32.8334,32.9224,32.7369,32.8927,130000.0
2011-10-06 10:35:00,44.35,44.4,44.13,44.15,124400.0,32.9001,32.9372,32.7369,32.7518,124400.0
2011-10-06 10:40:00,44.12,44.16,44.02,44.1,96200.0,32.7295,32.7592,32.6553,32.7147,96200.0
2011-10-06 10:45:00,44.12,44.17,44.04,44.15,87600.0,32.7295,32.7666,32.6702,32.7518,87600.0
2011-10-06 10:50:00,44.14,44.31,44.06,44.3,202200.0,32.7444,32.8705,32.685,32.8631,202200.0
2011-10-06 10:55:00,44.3,44.35,44.17,44.29,76600.0,32.8631,32.9001,32.7666,32.8556,76600.0
2011-10-06 11:00:00,44.27,44.3,44.1,44.22,65000.0,32.8408,32.8631,32.7147,32.8037,65000.0
2011-10-06 11:05:00,44.22,44.28,44.1,44.19,134800.0,32.8037,32.8482,32.7147,32.7814,134800.0
2011-10-06 11:10:00,44.17,44.19,44.09,44.19,48200.0,32.7666,32.7814,32.7073,32.7814,48200.0
2011-10-06 11:15:00,44.18,44.19,43.98,43.99,60600.0,32.774,32.7814,32.6257,32.6331,60600.0
2011-10-06 11:20:00,44.0,44.04,43.87,43.95,70600.0,32.6405,32.6702,32.5441,32.6034,70600.0
2011-10-06 11:25:00,43.95,44.16,43.93,44.13,71400.0,32.6034,32.7592,32.5886,32.7369,71400.0
2011-10-06 11:30:00,44.13,44.19,44.08,44.19,88600.0,32.7369,32.7814,32.6998,32.7814,88600.0
2011-10-06 11:35:00,44.18,44.43,44.15,44.43,115000.0,32.774,32.9595,32.7518,32.9595,115000.0
2011-10-06 11:40:00,44.42,44.5,44.37,44.5,104400.0,32.9521,33.0114,32.915,33.0114,104400.0
2011-10-06 11:45:00,44.53,44.63,44.43,44.46,190400.0,33.0337,33.1079,32.9595,32.9817,190400.0
2011-10-06 11:50:00,44.46,44.52,44.42,44.52,69800.0,32.9817,33.0263,32.9521,33.0263,69800.0
2011-10-06 11:55:00,44.51,44.8,44.49,44.74,250000.0,33.0188,33.234,33.004,33.1895,250000.0
2011-10-06 12:00:00,44.74,44.91,44.64,44.65,247200.0,33.1895,33.3156,33.1153,33.1227,247200.0
2011-10-06 12:05:00,44.66,44.69,44.62,44.67,91800.0,33.1301,33.1524,33.1004,33.1375,91800.0
2011-10-06 12:10:00,44.67,44.92,44.67,44.88,124400.0,33.1375,33.323,33.1375,33.2933,124400.0
2011-10-06 12:15:00,44.85,44.97,44.74,44.9,152200.0,33.2711,33.3601,33.1895,33.3081,152200.0
2011-10-06 12:20:00,44.89,45.13,44.87,45.13,187800.0,33.3007,33.4788,33.2859,33.4788,187800.0
2011-10-06 12:25:00,45.13,45.13,45.01,45.04,144200.0,33.4788,33.4788,33.3898,33.412,144200.0
2011-10-06 12:30:00,45.02,45.16,44.96,45.0,122400.0,33.3972,33.501,33.3527,33.3823,122400.0
2011-10-06 12:35:00,44.99,45.15,44.94,45.13,161200.0,33.3749,33.4936,33.3378,33.4788,161200.0
2011-10-06 12:40:00,45.14,45.16,44.96,44.99,71800.0,33.4862,33.501,33.3527,33.3749,71800.0
2011-10-06 12:45:00,44.98,45.04,44.92,45.02,105400.0,33.3675,33.412,33.323,33.3972,105400.0
2011-10-06 12:50:00,45.02,45.05,44.87,44.91,152200.0,33.3972,33.4194,33.2859,33.3156,152200.0
2011-10-06 12:55:00,44.88,44.92,44.76,44.8,156600.0,33.2933,33.323,33.2043,33.234,156600.0
2011-10-06 13:00:00,44.81,44.84,44.73,44.75,134200.0,33.2414,33.2636,33.182,33.1969,134200.0
2011-10-06 13:05:00,44.76,44.83,44.63,44.83,77800.0,33.2043,33.2562,33.1079,33.2562,77800.0
2011-10-06 13:10:00,44.82,44.99,44.81,44.91,76400.0,33.2488,33.3749,33.2414,33.3156,76400.0
2011-10-06 13:15:00,44.91,44.92,44.66,44.66,105600.0,33.3156,33.323,33.1301,33.1301,105600.0
2011-10-06 13:20:00,44.66,44.81,44.56,44.77,153600.0,33.1301,33.2414,33.0559,33.2117,153600.0
2011-10-06 13:25:00,44.79,44.8,44.67,44.72,116600.0,33.2265,33.234,33.1375,33.1746,116600.0
2011-10-06 13:30:00,44.72,44.76,44.63,44.73,42600.0,33.1746,33.2043,33.1079,33.182,42600.0
2011-10-06 13:35:00,44.72,44.72,44.56,44.6,96000.0,33.1746,33.1746,33.0559,33.0856,96000.0
2011-10-06 13:40:00,44.58,44.63,44.5,44.54,128400.0,33.0708,33.1079,33.0114,33.0411,128400.0
2011-10-06 13:45:00,44.55,44.8,44.55,44.75,85000.0,33.0485,33.234,33.0485,33.1969,85000.0
2011-10-06 13:50:00,44.73,44.79,44.69,44.71,66800.0,33.182,33.2265,33.1524,33.1672,66800.0
2011-10-06 13:55:00,44.72,44.74,44.68,44.74,57600.0,33.1746,33.1895,33.1449,33.1895,57600.0
2011-10-06 14:00:00,44.73,44.82,44.67,44.72,99200.0,33.182,33.2488,33.1375,33.1746,99200.0
2011-10-06 14:05:00,44.74,44.76,44.69,44.75,56400.0,33.1895,33.2043,33.1524,33.1969,56400.0
2011-10-06 14:10:00,44.75,44.77,44.7,44.73,49000.0,33.1969,33.2117,33.1598,33.182,49000.0
2011-10-06 14:15:00,44.73,44.88,44.72,44.88,79400.0,33.182,33.2933,33.1746,33.2933,79400.0
2011-10-06 14:20:00,44.87,44.95,44.79,44.91,64000.0,33.2859,33.3452,33.2265,33.3156,64000.0
2011-10-06 14:25:00,44.9,44.94,44.79,44.82,94000.0,33.3081,33.3378,33.2265,33.2488,94000.0
2011-10-06 14:30:00,44.81,44.82,44.6,44.61,77000.0,33.2414,33.2488,33.0856,33.093,77000.0
2011-10-06 14:35:00,44.61,44.71,44.59,44.62,42000.0,33.093,33.1672,33.0782,33.1004,42000.0
2011-10-06 14:40:00,44.61,44.69,44.57,44.65,53400.0,33.093,33.1524,33.0633,33.1227,53400.0
2011-10-06 14:45:00,44.65,44.67,44.49,44.51,66400.0,33.1227,33.1375,33.004,33.0188,66400.0
2011-10-06 14:50:00,44.51,44.64,44.51,44.59,119800.0,33.0188,33.1153,33.0188,33.0782,119800.0
2011-10-06 14:55:00,44.58,44.59,44.49,44.54,88200.0,33.0708,33.0782,33.004,33.0411,88200.0
2011-10-06 15:00:00,44.55,44.57,44.45,44.52,80000.0,33.0485,33.0633,32.9743,33.0263,80000.0
2011-10-06 15:05:00,44.51,44.6,44.49,44.6,69600.0,33.0188,33.0856,33.004,33.0856,69600.0
2011-10-06 15:10:00,44.59,44.72,44.54,44.56,112000.0,33.0782,33.1746,33.0411,33.0559,112000.0
2011-10-06 15:15:00,44.55,44.58,44.46,44.47,69600.0,33.0485,33.0708,32.9817,32.9892,69600.0
2011-10-06 15:20:00,44.48,44.56,44.43,44.49,82800.0,32.9966,33.0559,32.9595,33.004,82800.0
2011-10-06 15:25:00,44.5,44.65,44.48,44.48,106200.0,33.0114,33.1227,32.9966,32.9966,106200.0
2011-10-06 15:30:00,44.48,44.67,44.44,44.54,109600.0,32.9966,33.1375,32.9669,33.0411,109600.0
2011-10-06 15:35:00,44.53,44.66,44.47,44.63,130600.0,33.0337,33.1301,32.9892,33.1079,130600.0
2011-10-06 15:40:00,44.62,44.78,44.6,44.77,162600.0,33.1004,33.2191,33.0856,33.2117,162600.0
2011-10-06 15:45:00,44.74,44.77,44.55,44.6,177400.0,33.1895,33.2117,33.0485,33.0856,177400.0
2011-10-06 15:50:00,44.58,44.7,44.58,44.7,195200.0,33.0708,33.1598,33.0708,33.1598,195200.0
2011-10-06 15:55:00,44.69,44.8,44.63,44.77,525800.0,33.1524,33.234,33.1079,33.2117,525800.0
2011-10-07 09:30:00,44.97,45.0,44.76,44.9,239800.0,33.3601,33.3823,33.2043,33.3081,239800.0
2011-10-07 09:35:00,44.88,45.0,44.87,44.88,183200.0,33.2933,33.3823,33.2859,33.2933,183200.0
2011-10-07 09:40:00,44.88,44.89,44.47,44.55,145600.0,33.2933,33.3007,32.9892,33.0485,145600.0
2011-10-07 09:45:00,44.55,44.7,44.49,44.61,119000.0,33.0485,33.1598,33.004,33.093,119000.0
2011-10-07 09:50:00,44.62,44.73,44.42,44.52,92400.0,33.1004,33.182,32.9521,33.0263,92400.0
2011-10-07 09:55:00,44.52,44.66,44.44,44.53,52400.0,33.0263,33.1301,32.9669,33.0337,52400.0
2011-10-07 10:00:00,44.57,44.62,44.33,44.59,66800.0,33.0633,33.1004,32.8853,33.0782,66800.0
2011-10-07 10:05:00,44.61,44.61,44.34,44.38,61600.0,33.093,33.093,32.8927,32.9224,61600.0
2011-10-07 10:10:00,44.4,44.63,44.33,44.57,50200.0,32.9372,33.1079,32.8853,33.0633,50200.0
2011-10-07 10:15:00,44.58,44.81,44.57,44.69,46000.0,33.0708,33.2414,33.0633,33.1524,46000.0
2011-10-07 10:20:00,44.72,44.92,44.66,44.92,43600.0,33.1746,33.323,33.1301,33.323,43600.0
2011-10-07 10:25:00,44.92,45.02,44.77,44.84,66600.0,33.323,33.3972,33.2117,33.2636,66600.0
2011-10-07 10:30:00,44.84,44.91,44.79,44.88,36000.0,33.2636,33.3156,33.2265,33.2933,36000.0
2011-10-07 10:35:00,44.87,44.96,44.76,44.85,56800.0,33.2859,33.3527,33.2043,33.2711,56800.0
2011-10-07 10:40:00,44.81,45.01,44.8,44.97,104800.0,33.2414,33.3898,33.234,33.3601,104800.0
2011-10-07 10:45:00,44.96,44.98,44.7,44.73,61400.0,33.3527,33.3675,33.1598,33.182,61400.0
2011-10-07 10:50:00,44.76,44.85,44.69,44.73,54800.0,33.2043,33.2711,33.1524,33.182,54800.0
2011-10-07 10:55:00,44.7,44.71,44.44,44.46,77600.0,33.1598,33.1672,32.9669,32.9817,77600.0
2011-10-07 11:00:00,44.47,44.47,44.22,44.34,138000.0,32.9892,32.9892,32.8037,32.8927,138000.0
2011-10-07 11:05:00,44.34,44.49,44.29,44.43,55800.0,32.8927,33.004,32.8556,32.9595,55800.0
2011-10-07 11:10:00,44.43,44.49,44.23,44.28,78400.0,32.9595,33.004,32.8111,32.8482,78400.0
2011-10-07 11:15:00,44.26,44.37,44.26,44.3,57800.0,32.8334,32.915,32.8334,32.8631,57800.0
2011-10-07 11:20:00,44.3,44.3,44.02,44.26,87400.0,32.8631,32.8631,32.6553,32.8334,87400.0
2011-10-07 11:25:00,44.26,44.45,44.26,44.45,49600.0,32.8334,32.9743,32.8334,32.9743,49600.0
2011-10-07 11:30:00,44.44,44.49,44.33,44.43,110200.0,32.9669,33.004,32.8853,32.9595,110200.0
2011-10-07 11:35:00,44.43,44.49,44.42,44.48,69400.0,32.9595,33.004,32.9521,32.9966,69400.0
2011-10-07 11:40:00,44.49,44.74,44.48,44.65,81800.0,33.004,33.1895,32.9966,33.1227,81800.0
2011-10-07 11:45:00,44.63,44.67,44.48,44.54,65600.0,33.1079,33.1375,32.9966,33.0411,65600.0
2011-10-07 11:50:00,44.55,44.65,44.47,44.58,44800.0,33.0485,33.1227,32.9892,33.0708,44800.0
2011-10-07 11:55:00,44.6,44.71,44.54,44.67,41400.0,33.0856,33.1672,33.0411,33.1375,41400.0
2011-10-07 12:00:00,44.71,44.74,44.42,44.6,125200.0,33.1672,33.1895,32.9521,33.0856,125200.0
2011-10-07 12:05:00,44.63,44.85,44.6,44.81,55400.0,33.1079,33.2711,33.0856,33.2414,55400.0
2011-10-07 12:10:00,44.81,44.88,44.55,44.68,63800.0,33.2414,33.2933,33.0485,33.1449,63800.0
2011-10-07 12:15:00,44.72,44.75,44.25,44.26,55400.0,33.1746,33.1969,32.826,32.8334,55400.0
2011-10-07 12:20:00,44.29,44.37,44.12,44.33,86200.0,32.8556,32.915,32.7295,32.8853,86200.0
2011-10-07 12:25:00,44.32,44.48,44.2,44.48,73400.0,32.8779,32.9966,32.7889,32.9966,73400.0
2011-10-07 12:30:00,44.44,44.48,44.35,44.36,30600.0,32.9669,32.9966,32.9001,32.9076,30600.0
2011-10-07 12:35:00,44.39,44.54,44.36,44.37,44400.0,32.9298,33.0411,32.9076,32.915,44400.0
2011-10-07 12:40:00,44.39,44.43,44.25,44.38,85600.0,32.9298,32.9595,32.826,32.9224,85600.0
2011-10-07 12:45:00,44.38,44.58,44.35,44.56,50400.0,32.9224,33.0708,32.9001,33.0559,50400.0
2011-10-07 12:50:00,44.56,44.62,44.38,44.41,63400.0,33.0559,33.1004,32.9224,32.9447,63400.0
2011-10-07 12:55:00,44.44,44.49,44.29,44.34,31800.0,32.9669,33.004,32.8556,32.8927,31800.0
2011-10-07 13:00:00,44.35,44.37,44.27,44.3,29800.0,32.9001,32.915,32.8408,32.8631,29800.0
2011-10-07 13:05:00,44.31,44.32,44.1,44.15,43800.0,32.8705,32.8779,32.7147,32.7518,43800.0
2011-10-07 13:10:00,44.16,44.3,44.13,44.28,39200.0,32.7592,32.8631,32.7369,32.8482,39200.0
2011-10-07 13:15:00,44.28,44.36,44.15,44.19,46000.0,32.8482,32.9076,32.7518,32.7814,46000.0
2011-10-07 13:20:00,44.22,44.23,44.09,44.1,66600.0,32.8037,32.8111,32.7073,32.7147,66600.0
2011-10-07 13:25:00,44.13,44.24,44.09,44.09,45200.0,32.7369,32.8185,32.7073,32.7073,45200.0
2011-10-07 13:30:00,44.08,44.11,44.0,44.09,20600.0,32.6998,32.7221,32.6405,32.7073,20600.0
2011-10-07 13:35:00,44.09,44.18,44.02,44.05,43000.0,32.7073,32.774,32.6553,32.6776,43000.0
2011-10-07 13:40:00,44.06,44.08,43.94,44.0,98800.0,32.685,32.6998,32.596,32.6405,98800.0
2011-10-07 13:45:00,44.0,44.19,43.98,44.16,48200.0,32.6405,32.7814,32.6257,32.7592,48200.0
2011-10-07 13:50:00,44.16,44.16,44.07,44.15,30400.0,32.7592,32.7592,32.6924,32.7518,30400.0
2011-10-07 13:55:00,44.16,44.32,44.13,44.29,49200.0,32.7592,32.8779,32.7369,32.8556,49200.0
2011-10-07 14:00:00,44.31,44.38,44.3,44.38,22800.0,32.8705,32.9224,32.8631,32.9224,22800.0
2011-10-07 14:05:00,44.38,44.44,44.26,44.43,37800.0,32.9224,32.9669,32.8334,32.9595,37800.0
2011-10-07 14:10:00,44.43,44.47,44.32,44.35,39400.0,32.9595,32.9892,32.8779,32.9001,39400.0
2011-10-07 14:15:00,44.34,44.49,44.31,44.43,50400.0,32.8927,33.004,32.8705,32.9595,50400.0
2011-10-07 14:20:00,44.43,44.72,44.43,44.6,62400.0,32.9595,33.1746,32.9595,33.0856,62400.0
2011-10-07 14:25:00,44.59,44.72,44.45,44.5,48800.0,33.0782,33.1746,32.9743,33.0114,48800.0
2011-10-07 14:30:00,44.5,44.55,44.45,44.53,61200.0,33.0114,33.0485,32.9743,33.0337,61200.0
2011-10-07 14:35:00,44.53,44.69,44.52,44.59,51800.0,33.0337,33.1524,33.0263,33.0782,51800.0
2011-10-07 14:40:00,44.57,44.6,44.38,44.41,51200.0,33.0633,33.0856,32.9224,32.9447,51200.0
2011-10-07 14:45:00,44.41,44.6,44.39,44.5,58000.0,32.9447,33.0856,32.9298,33.0114,58000.0
2011-10-07 14:50:00,44.48,44.59,44.45,44.51,54000.0,32.9966,33.0782,32.9743,33.0188,54000.0
2011-10-07 14:55:00,44.52,44.72,44.49,44.61,63800.0,33.0263,33.1746,33.004,33.093,63800.0
2011-10-07 15:00:00,44.62,44.63,44.5,44.53,69000.0,33.1004,33.1079,33.0114,33.0337,69000.0
2011-10-07 15:05:00,44.52,44.66,44.52,44.65,50000.0,33.0263,33.1301,33.0263,33.1227,50000.0
2011-10-07 15:10:00,44.63,44.72,44.58,44.67,66000.0,33.1079,33.1746,33.0708,33.1375,66000.0
2011-10-07 15:15:00,44.67,44.88,44.65,44.8,51800.0,33.1375,33.2933,33.1227,33.234,51800.0
2011-10-07 15:20:00,44.82,45.0,44.82,44.97,79000.0,33.2488,33.3823,33.2488,33.3601,79000.0
2011-10-07 15:25:00,44.97,45.02,44.84,44.98,122400.0,33.3601,33.3972,33.2636,33.3675,122400.0
2011-10-07 15:30:00,44.99,45.02,44.91,44.95,120200.0,33.3749,33.3972,33.3156,33.3452,120200.0
2011-10-07 15:35:00,44.94,45.02,44.83,44.84,117600.0,33.3378,33.3972,33.2562,33.2636,117600.0
2011-10-07 15:40:00,44.84,44.85,44.6,44.74,151600.0,33.2636,33.2711,33.0856,33.1895,151600.0
2011-10-07 15:45:00,44.75,44.79,44.59,44.62,143000.0,33.1969,33.2265,33.0782,33.1004,143000.0
2011-10-07 15:50:00,44.63,44.69,44.34,44.51,195000.0,33.1079,33.1524,32.8927,33.0188,195000.0
2011-10-07 15:55:00,44.49,44.57,44.32,44.42,315400.0,33.004,33.0633,32.8779,32.9521,315400.0
2011-10-10 09:30:00,45.04,45.23,45.0,45.08,165400.0,33.412,33.553,33.3823,33.4417,165400.0
2011-10-10 09:35:00,45.1,45.3,45.02,45.29,64400.0,33.4565,33.6049,33.3972,33.5975,64400.0
2011-10-10 09:40:00,45.26,45.48,45.22,45.22,62200.0,33.5752,33.7384,33.5455,33.5455,62200.0
2011-10-10 09:45:00,45.25,45.25,44.91,45.14,101000.0,33.5678,33.5678,33.3156,33.4862,101000.0
2011-10-10 09:50:00,45.13,45.3,45.12,45.24,92200.0,33.4788,33.6049,33.4714,33.5604,92200.0
2011-10-10 09:55:00,45.23,45.3,45.18,45.27,47200.0,33.553,33.6049,33.5159,33.5826,47200.0
2011-10-10 10:00:00,45.28,45.28,45.07,45.13,54800.0,33.59,33.59,33.4343,33.4788,54800.0
2011-10-10 10:05:00,45.13,45.18,45.03,45.03,44800.0,33.4788,33.5159,33.4046,33.4046,44800.0
2011-10-10 10:10:00,45.03,45.38,45.03,45.33,90600.0,33.4046,33.6642,33.4046,33.6271,90600.0
2011-10-10 10:15:00,45.32,45.45,45.26,45.44,59600.0,33.6197,33.7162,33.5752,33.7087,59600.0
2011-10-10 10:20:00,45.44,45.5,45.37,45.37,62400.0,33.7087,33.7532,33.6568,33.6568,62400.0
2011-10-10 10:25:00,45.4,45.46,45.37,45.37,28800.0,33.6791,33.7236,33.6568,33.6568,28800.0
2011-10-10 10:30:00,45.37,45.44,45.31,45.35,44400.0,33.6568,33.7087,33.6123,33.642,44400.0
2011-10-10 10:35:00,45.35,45.37,45.22,45.22,28400.0,33.642,33.6568,33.5455,33.5455,28400.0
2011-10-10 10:40:00,45.22,45.36,45.18,45.34,66400.0,33.5455,33.6494,33.5159,33.6346,66400.0
2011-10-10 10:45:00,45.35,45.45,45.27,45.28,98800.0,33.642,33.7162,33.5826,33.59,98800.0
2011-10-10 10:50:00,45.27,45.35,45.23,45.35,45400.0,33.5826,33.642,33.553,33.642,45400.0
2011-10-10 10:55:00,45.35,45.38,45.3,45.35,34600.0,33.642,33.6642,33.6049,33.642,34600.0
2011-10-10 11:00:00,45.34,45.34,45.24,45.26,29200.0,33.6346,33.6346,33.5604,33.5752,29200.0
2011-10-10 11:05:00,45.26,45.29,45.24,45.28,28400.0,33.5752,33.5975,33.5604,33.59,28400.0
2011-10-10 11:10:00,45.27,45.37,45.25,45.36,97200.0,33.5826,33.6568,33.5678,33.6494,97200.0
2011-10-10 11:15:00,45.36,45.36,45.29,45.34,23600.0,33.6494,33.6494,33.5975,33.6346,23600.0
2011-10-10 11:20:00,45.34,45.36,45.3,45.33,42200.0,33.6346,33.6494,33.6049,33.6271,42200.0
2011-10-10 11:25:00,45.33,45.48,45.33,45.48,54800.0,33.6271,33.7384,33.6271,33.7384,54800.0
2011-10-10 11:30:00,45.48,45.5,45.38,45.4,69800.0,33.7384,33.7532,33.6642,33.6791,69800.0
2011-10-10 11:35:00,45.4,45.41,45.38,45.4,21000.0,33.6791,33.6865,33.6642,33.6791,21000.0
2011-10-10 11:40:00,45.38,45.44,45.38,45.43,28800.0,33.6642,33.7087,33.6642,33.7013,28800.0
2011-10-10 11:45:00,45.43,45.5,45.43,45.49,43600.0,33.7013,33.7532,33.7013,33.7458,43600.0
2011-10-10 11:50:00,45.47,45.5,45.47,45.49,76000.0,33.731,33.7532,33.731,33.7458,76000.0
2011-10-10 11:55:00,45.48,45.5,45.48,45.49,51200.0,33.7384,33.7532,33.7384,33.7458,51200.0
2011-10-10 12:00:00,45.5,45.5,45.48,45.49,111600.0,33.7532,33.7532,33.7384,33.7458,111600.0
2011-10-10 12:05:00,45.49,45.55,45.44,45.5,156400.0,33.7458,33.7903,33.7087,33.7532,156400.0
2011-10-10 12:10:00,45.52,45.67,45.52,45.63,45000.0,33.7681,33.8794,33.7681,33.8497,45000.0
2011-10-10 12:15:00,45.63,45.66,45.54,45.62,41400.0,33.8497,33.8719,33.7829,33.8423,41400.0
2011-10-10 12:20:00,45.61,45.62,45.49,45.5,43200.0,33.8348,33.8423,33.7458,33.7532,43200.0
2011-10-10 12:25:00,45.51,45.52,45.49,45.49,36800.0,33.7607,33.7681,33.7458,33.7458,36800.0
2011-10-10 12:30:00,45.5,45.52,45.49,45.49,19200.0,33.7532,33.7681,33.7458,33.7458,19200.0
2011-10-10 12:35:00,45.51,45.52,45.48,45.49,25000.0,33.7607,33.7681,33.7384,33.7458,25000.0
2011-10-10 12:40:00,45.5,45.57,45.48,45.51,20200.0,33.7532,33.8052,33.7384,33.7607,20200.0
2011-10-10 12:45:00,45.5,45.59,45.49,45.56,32600.0,33.7532,33.82,33.7458,33.7978,32600.0
2011-10-10 12:50:00,45.55,45.55,45.49,45.5,48800.0,33.7903,33.7903,33.7458,33.7532,48800.0
2011-10-10 12:55:00,45.51,45.57,45.5,45.57,23000.0,33.7607,33.8052,33.7532,33.8052,23000.0
2011-10-10 13:00:00,45.57,45.6,45.51,45.6,25200.0,33.8052,33.8274,33.7607,33.8274,25200.0
2011-10-10 13:05:00,45.6,45.62,45.52,45.59,73800.0,33.8274,33.8423,33.7681,33.82,73800.0
2011-10-10 13:10:00,45.6,45.6,45.52,45.55,21400.0,33.8274,33.8274,33.7681,33.7903,21400.0
2011-10-10 13:15:00,45.54,45.59,45.51,45.59,28200.0,33.7829,33.82,33.7607,33.82,28200.0
2011-10-10 13:20:00,45.6,45.7,45.57,45.68,46000.0,33.8274,33.9016,33.8052,33.8868,46000.0
2011-10-10 13:25:00,45.68,45.7,45.6,45.6,28800.0,33.8868,33.9016,33.8274,33.8274,28800.0
2011-10-10 13:30:00,45.59,45.6,45.56,45.57,28000.0,33.82,33.8274,33.7978,33.8052,28000.0
2011-10-10 13:35:00,45.59,45.6,45.57,45.59,19200.0,33.82,33.8274,33.8052,33.82,19200.0
2011-10-10 13:40:00,45.6,45.66,45.54,45.58,32600.0,33.8274,33.8719,33.7829,33.8126,32600.0
2011-10-10 13:45:00,45.58,45.59,45.55,45.59,22200.0,33.8126,33.82,33.7903,33.82,22200.0
2011-10-10 13:50:00,45.59,45.59,45.51,45.52,31200.0,33.82,33.82,33.7607,33.7681,31200.0
2011-10-10 13:55:00,45.52,45.62,45.49,45.6,50800.0,33.7681,33.8423,33.7458,33.8274,50800.0
2011-10-10 14:00:00,45.6,45.62,45.53,45.55,31800.0,33.8274,33.8423,33.7755,33.7903,31800.0
2011-10-10 14:05:00,45.54,45.54,45.47,45.52,83000.0,33.7829,33.7829,33.731,33.7681,83000.0
2011-10-10 14:10:00,45.51,45.55,45.51,45.55,27800.0,33.7607,33.7903,33.7607,33.7903,27800.0
2011-10-10 14:15:00,45.56,45.57,45.49,45.51,22000.0,33.7978,33.8052,33.7458,33.7607,22000.0
2011-10-10 14:20:00,45.5,45.6,45.48,45.59,38800.0,33.7532,33.8274,33.7384,33.82,38800.0
2011-10-10 14:25:00,45.59,45.63,45.56,45.56,31400.0,33.82,33.8497,33.7978,33.7978,31400.0
2011-10-10 14:30:00,45.58,45.61,45.57,45.6,24400.0,33.8126,33.8348,33.8052,33.8274,24400.0
2011-10-10 14:35:00,45.61,45.68,45.56,45.59,85200.0,33.8348,33.8868,33.7978,33.82,85200.0
2011-10-10 14:40:00,45.6,45.62,45.56,45.61,33200.0,33.8274,33.8423,33.7978,33.8348,33200.0
2011-10-10 14:45:00,45.62,45.63,45.56,45.61,31000.0,33.8423,33.8497,33.7978,33.8348,31000.0
2011-10-10 14:50:00,45.6,45.63,45.57,45.58,37800.0,33.8274,33.8497,33.8052,33.8126,37800.0
2011-10-10 14:55:00,45.58,45.59,45.52,45.55,29600.0,33.8126,33.82,33.7681,33.7903,29600.0
2011-10-10 15:00:00,45.55,45.59,45.51,45.57,25000.0,33.7903,33.82,33.7607,33.8052,25000.0
2011-10-10 15:05:00,45.56,45.58,45.49,45.54,47800.0,33.7978,33.8126,33.7458,33.7829,47800.0
2011-10-10 15:10:00,45.54,45.57,45.48,45.53,89400.0,33.7829,33.8052,33.7384,33.7755,89400.0
2011-10-10 15:15:00,45.54,45.65,45.53,45.6,55600.0,33.7829,33.8645,33.7755,33.8274,55600.0
2011-10-10 15:20:00,45.6,45.6,45.45,45.48,49400.0,33.8274,33.8274,33.7162,33.7384,49400.0
2011-10-10 15:25:00,45.47,45.58,45.45,45.52,47400.0,33.731,33.8126,33.7162,33.7681,47400.0
2011-10-10 15:30:00,45.51,45.67,45.44,45.61,90800.0,33.7607,33.8794,33.7087,33.8348,90800.0
2011-10-10 15:35:00,45.61,45.66,45.51,45.61,123200.0,33.8348,33.8719,33.7607,33.8348,123200.0
2011-10-10 15:40:00,45.62,45.71,45.51,45.68,96200.0,33.8423,33.909,33.7607,33.8868,96200.0
2011-10-10 15:45:00,45.72,45.83,45.68,45.83,152000.0,33.9164,33.9981,33.8868,33.9981,152000.0
2011-10-10 15:50:00,45.84,45.96,45.82,45.96,212400.0,34.0055,34.0945,33.9906,34.0945,212400.0
2011-10-10 15:55:00,45.95,46.0,45.88,45.99,382600.0,34.0871,34.1242,34.0351,34.1167,382600.0
2011-10-11 09:30:00,45.71,45.74,45.52,45.71,78800.0,33.909,33.9313,33.7681,33.909,78800.0
2011-10-11 09:35:00,45.7,45.83,45.65,45.69,52200.0,33.9016,33.9981,33.8645,33.8942,52200.0
2011-10-11 09:40:00,45.72,45.8,45.67,45.72,82400.0,33.9164,33.9758,33.8794,33.9164,82400.0
2011-10-11 09:45:00,45.68,45.93,45.66,45.92,138000.0,33.8868,34.0722,33.8719,34.0648,138000.0
2011-10-11 09:50:00,45.93,46.01,45.9,45.96,158800.0,34.0722,34.1316,34.05,34.0945,158800.0
2011-10-11 09:55:00,45.95,46.07,45.87,46.02,98600.0,34.0871,34.1761,34.0277,34.139,98600.0
2011-10-11 10:00:00,46.02,46.2,46.01,46.17,170600.0,34.139,34.2725,34.1316,34.2503,170600.0
2011-10-11 10:05:00,46.18,46.3,46.05,46.3,160600.0,34.2577,34.3467,34.1613,34.3467,160600.0
2011-10-11 10:10:00,46.29,46.5,46.29,46.48,157600.0,34.3393,34.4951,34.3393,34.4802,157600.0
2011-10-11 10:15:00,46.47,46.53,46.45,46.45,85200.0,34.4728,34.5173,34.458,34.458,85200.0
2011-10-11 10:20:00,46.45,46.63,46.44,46.62,135800.0,34.458,34.5915,34.4506,34.5841,135800.0
2011-10-11 10:25:00,46.63,46.63,46.52,46.58,54400.0,34.5915,34.5915,34.5099,34.5544,54400.0
2011-10-11 10:30:00,46.56,46.63,46.54,46.63,68800.0,34.5396,34.5915,34.5247,34.5915,68800.0
2011-10-11 10:35:00,46.63,46.63,46.57,46.6,51400.0,34.5915,34.5915,34.547,34.5693,51400.0
2011-10-11 10:40:00,46.59,46.69,46.58,46.68,59000.0,34.5618,34.636,34.5544,34.6286,59000.0
2011-10-11 10:45:00,46.68,46.74,46.66,46.69,98400.0,34.6286,34.6731,34.6138,34.636,98400.0
2011-10-11 10:50:00,46.68,46.75,46.66,46.74,103400.0,34.6286,34.6805,34.6138,34.6731,103400.0
2011-10-11 10:55:00,46.74,46.74,46.68,46.7,236600.0,34.6731,34.6731,34.6286,34.6434,236600.0
2011-10-11 11:00:00,46.71,46.75,46.68,46.73,61000.0,34.6509,34.6805,34.6286,34.6657,61000.0
2011-10-11 11:05:00,46.73,46.73,46.68,46.72,46800.0,34.6657,34.6657,34.6286,34.6583,46800.0
2011-10-11 11:10:00,46.71,46.74,46.65,46.65,115200.0,34.6509,34.6731,34.6064,34.6064,115200.0
2011-10-11 11:15:00,46.65,46.66,46.51,46.53,73600.0,34.6064,34.6138,34.5025,34.5173,73600.0
2011-10-11 11:20:00,46.55,46.58,46.47,46.57,80600.0,34.5322,34.5544,34.4728,34.547,80600.0
2011-10-11 11:25:00,46.56,46.67,46.54,46.56,117200.0,34.5396,34.6212,34.5247,34.5396,117200.0
2011-10-11 11:30:00,46.58,46.6,46.55,46.59,34600.0,34.5544,34.5693,34.5322,34.5618,34600.0
2011-10-11 11:35:00,46.58,46.6,46.52,46.54,36800.0,34.5544,34.5693,34.5099,34.5247,36800.0
2011-10-11 11:40:00,46.53,46.59,46.49,46.59,27000.0,34.5173,34.5618,34.4877,34.5618,27000.0
2011-10-11 11:45:00,46.59,46.61,46.49,46.51,30400.0,34.5618,34.5767,34.4877,34.5025,30400.0
2011-10-11 11:50:00,46.51,46.53,46.48,46.52,30000.0,34.5025,34.5173,34.4802,34.5099,30000.0
2011-10-11 11:55:00,46.51,46.64,46.49,46.57,45800.0,34.5025,34.5989,34.4877,34.547,45800.0
2011-10-11 12:00:00,46.57,46.63,46.46,46.49,43200.0,34.547,34.5915,34.4654,34.4877,43200.0
2011-10-11 12:05:00,46.49,46.54,46.45,46.49,40200.0,34.4877,34.5247,34.458,34.4877,40200.0
2011-10-11 12:10:00,46.51,46.54,46.45,46.49,31000.0,34.5025,34.5247,34.458,34.4877,31000.0
2011-10-11 12:15:00,46.48,46.49,46.39,46.41,16600.0,34.4802,34.4877,34.4135,34.4283,16600.0
2011-10-11 12:20:00,46.41,46.43,46.38,46.42,17000.0,34.4283,34.4431,34.4061,34.4357,17000.0
2011-10-11 12:25:00,46.42,46.47,46.4,46.42,12800.0,34.4357,34.4728,34.4209,34.4357,12800.0
2011-10-11 12:30:00,46.41,46.45,46.34,46.35,27800.0,34.4283,34.458,34.3764,34.3838,27800.0
2011-10-11 12:35:00,46.35,46.43,46.34,46.34,79400.0,34.3838,34.4431,34.3764,34.3764,79400.0
2011-10-11 12:40:00,46.34,46.37,46.24,46.37,49200.0,34.3764,34.3986,34.3022,34.3986,49200.0
2011-10-11 12:45:00,46.35,46.35,46.26,46.27,32800.0,34.3838,34.3838,34.317,34.3245,32800.0
2011-10-11 12:50:00,46.27,46.31,46.22,46.24,26800.0,34.3245,34.3541,34.2874,34.3022,26800.0
2011-10-11 12:55:00,46.24,46.31,46.23,46.27,19200.0,34.3022,34.3541,34.2948,34.3245,19200.0
2011-10-11 13:00:00,46.26,46.34,46.2,46.26,37000.0,34.317,34.3764,34.2725,34.317,37000.0
2011-10-11 13:05:00,46.27,46.32,46.2,46.3,29800.0,34.3245,34.3615,34.2725,34.3467,29800.0
2011-10-11 13:10:00,46.32,46.38,46.16,46.22,29200.0,34.3615,34.4061,34.2429,34.2874,29200.0
2011-10-11 13:15:00,46.23,46.38,46.22,46.35,32600.0,34.2948,34.4061,34.2874,34.3838,32600.0
2011-10-11 13:20:00,46.37,46.42,46.31,46.32,25800.0,34.3986,34.4357,34.3541,34.3615,25800.0
2011-10-11 13:25:00,46.31,46.51,46.31,46.46,40200.0,34.3541,34.5025,34.3541,34.4654,40200.0
2011-10-11 13:30:00,46.47,46.47,46.38,46.41,30600.0,34.4728,34.4728,34.4061,34.4283,30600.0
2011-10-11 13:35:00,46.42,46.46,46.38,46.41,57200.0,34.4357,34.4654,34.4061,34.4283,57200.0
2011-10-11 13:40:00,46.39,46.43,46.37,46.41,39000.0,34.4135,34.4431,34.3986,34.4283,39000.0
2011-10-11 13:45:00,46.42,46.46,46.35,46.35,52400.0,34.4357,34.4654,34.3838,34.3838,52400.0
2011-10-11 13:50:00,46.37,46.52,46.37,46.48,33800.0,34.3986,34.5099,34.3986,34.4802,33800.0
2011-10-11 13:55:00,46.45,46.5,46.44,46.5,30600.0,34.458,34.4951,34.4506,34.4951,30600.0
2011-10-11 14:00:00,46.49,46.52,46.4,46.4,30400.0,34.4877,34.5099,34.4209,34.4209,30400.0
2011-10-11 14:05:00,46.4,46.4,46.33,46.35,29800.0,34.4209,34.4209,34.369,34.3838,29800.0
2011-10-11 14:10:00,46.36,46.46,46.34,46.4,33400.0,34.3912,34.4654,34.3764,34.4209,33400.0
2011-10-11 14:15:00,46.39,46.47,46.33,46.4,32000.0,34.4135,34.4728,34.369,34.4209,32000.0
2011-10-11 14:20:00,46.41,46.45,46.21,46.25,106000.0,34.4283,34.458,34.2799,34.3096,106000.0
2011-10-11 14:25:00,46.26,46.3,46.23,46.27,39200.0,34.317,34.3467,34.2948,34.3245,39200.0
2011-10-11 14:30:00,46.26,46.3,46.19,46.26,44600.0,34.317,34.3467,34.2651,34.317,44600.0
2011-10-11 14:35:00,46.27,46.3,46.2,46.22,47000.0,34.3245,34.3467,34.2725,34.2874,47000.0
2011-10-11 14:40:00,46.21,46.24,46.16,46.23,30600.0,34.2799,34.3022,34.2429,34.2948,30600.0
2011-10-11 14:45:00,46.23,46.23,46.1,46.11,26200.0,34.2948,34.2948,34.1983,34.2058,26200.0
2011-10-11 14:50:00,46.12,46.13,46.01,46.02,52200.0,34.2132,34.2206,34.1316,34.139,52200.0
2011-10-11 14:55:00,46.04,46.31,46.04,46.26,58200.0,34.1538,34.3541,34.1538,34.317,58200.0
2011-10-11 15:00:00,46.24,46.34,46.23,46.26,50600.0,34.3022,34.3764,34.2948,34.317,50600.0
2011-10-11 15:05:00,46.24,46.38,46.22,46.33,34600.0,34.3022,34.4061,34.2874,34.369,34600.0
2011-10-11 15:10:00,46.34,46.35,46.27,46.33,48400.0,34.3764,34.3838,34.3245,34.369,48400.0
2011-10-11 15:15:00,46.33,46.36,46.2,46.22,61000.0,34.369,34.3912,34.2725,34.2874,61000.0
2011-10-11 15:20:00,46.21,46.23,46.14,46.17,61800.0,34.2799,34.2948,34.228,34.2503,61800.0
2011-10-11 15:25:00,46.18,46.24,46.04,46.05,51800.0,34.2577,34.3022,34.1538,34.1613,51800.0
2011-10-11 15:30:00,46.05,46.33,46.05,46.25,166400.0,34.1613,34.369,34.1613,34.3096,166400.0
2011-10-11 15:35:00,46.24,46.32,46.15,46.23,165800.0,34.3022,34.3615,34.2354,34.2948,165800.0
2011-10-11 15:40:00,46.24,46.3,46.19,46.23,90000.0,34.3022,34.3467,34.2651,34.2948,90000.0
2011-10-11 15:45:00,46.24,46.32,46.16,46.27,106800.0,34.3022,34.3615,34.2429,34.3245,106800.0
2011-10-11 15:50:00,46.27,46.3,46.15,46.17,140400.0,34.3245,34.3467,34.2354,34.2503,140400.0
2011-10-11 15:55:00,46.18,46.2,46.05,46.15,240800.0,34.2577,34.2725,34.1613,34.2354,240800.0
2011-10-12 09:30:00,46.33,46.51,46.19,46.25,180600.0,34.369,34.5025,34.2651,34.3096,180600.0
2011-10-12 09:35:00,46.24,46.26,45.93,46.08,54400.0,34.3022,34.317,34.0722,34.1835,54400.0
2011-10-12 09:40:00,46.06,46.17,45.98,46.13,78200.0,34.1687,34.2503,34.1093,34.2206,78200.0
2011-10-12 09:45:00,46.15,46.18,45.9,46.04,97800.0,34.2354,34.2577,34.05,34.1538,97800.0
2011-10-12 09:50:00,46.08,46.13,45.91,45.98,84200.0,34.1835,34.2206,34.0574,34.1093,84200.0
2011-10-12 09:55:00,45.99,46.17,45.94,46.17,158000.0,34.1167,34.2503,34.0797,34.2503,158000.0
2011-10-12 10:00:00,46.19,46.52,46.06,46.49,186800.0,34.2651,34.5099,34.1687,34.4877,186800.0
2011-10-12 10:05:00,46.51,46.79,46.51,46.73,138800.0,34.5025,34.7102,34.5025,34.6657,138800.0
2011-10-12 10:10:00,46.73,46.98,46.65,46.88,139000.0,34.6657,34.8512,34.6064,34.777,139000.0
2011-10-12 10:15:00,46.9,46.98,46.88,46.9,66400.0,34.7918,34.8512,34.777,34.7918,66400.0
2011-10-12 10:20:00,46.9,46.94,46.88,46.9,71600.0,34.7918,34.8215,34.777,34.7918,71600.0
2011-10-12 10:25:00,46.9,46.94,46.88,46.92,45000.0,34.7918,34.8215,34.777,34.8066,45000.0
2011-10-12 10:30:00,46.94,47.1,46.93,47.09,48400.0,34.8215,34.9402,34.8141,34.9328,48400.0
2011-10-12 10:35:00,47.07,47.21,46.99,47.18,64800.0,34.9179,35.0218,34.8586,34.9995,64800.0
2011-10-12 10:40:00,47.19,47.19,46.96,46.97,47800.0,35.0069,35.0069,34.8363,34.8437,47800.0
2011-10-12 10:45:00,46.97,46.99,46.89,46.92,33800.0,34.8437,34.8586,34.7844,34.8066,33800.0
2011-10-12 10:50:00,46.93,46.95,46.74,46.74,150000.0,34.8141,34.8289,34.6731,34.6731,150000.0
2011-10-12 10:55:00,46.74,46.77,46.69,46.7,96000.0,34.6731,34.6954,34.636,34.6434,96000.0
2011-10-12 11:00:00,46.7,46.78,46.7,46.74,34600.0,34.6434,34.7028,34.6434,34.6731,34600.0
2011-10-12 11:05:00,46.73,46.75,46.66,46.75,42400.0,34.6657,34.6805,34.6138,34.6805,42400.0
2011-10-12 11:10:00,46.77,46.8,46.73,46.74,36400.0,34.6954,34.7176,34.6657,34.6731,36400.0
2011-10-12 11:15:00,46.75,46.77,46.7,46.71,31400.0,34.6805,34.6954,34.6434,34.6509,31400.0
2011-10-12 11:20:00,46.72,46.73,46.58,46.61,45200.0,34.6583,34.6657,34.5544,34.5767,45200.0
2011-10-12 11:25:00,46.61,46.67,46.6,46.65,69800.0,34.5767,34.6212,34.5693,34.6064,69800.0
2011-10-12 11:30:00,46.65,46.7,46.65,46.66,80400.0,34.6064,34.6434,34.6064,34.6138,80400.0
2011-10-12 11:35:00,46.65,46.66,46.58,46.62,60000.0,34.6064,34.6138,34.5544,34.5841,60000.0
2011-10-12 11:40:00,46.63,46.68,46.62,46.68,40200.0,34.5915,34.6286,34.5841,34.6286,40200.0
2011-10-12 11:45:00,46.68,46.68,46.63,46.63,38800.0,34.6286,34.6286,34.5915,34.5915,38800.0
2011-10-12 11:50:00,46.64,46.64,46.53,46.64,42600.0,34.5989,34.5989,34.5173,34.5989,42600.0
2011-10-12 11:55:00,46.66,46.66,46.52,46.52,22000.0,34.6138,34.6138,34.5099,34.5099,22000.0
2011-10-12 12:00:00,46.55,46.62,46.54,46.59,29200.0,34.5322,34.5841,34.5247,34.5618,29200.0
2011-10-12 12:05:00,46.58,46.58,46.44,46.47,52200.0,34.5544,34.5544,34.4506,34.4728,52200.0
2011-10-12 12:10:00,46.47,46.52,46.41,46.52,31800.0,34.4728,34.5099,34.4283,34.5099,31800.0
2011-10-12 12:15:00,46.51,46.56,46.49,46.52,27400.0,34.5025,34.5396,34.4877,34.5099,27400.0
2011-10-12 12:20:00,46.52,46.59,46.49,46.58,14200.0,34.5099,34.5618,34.4877,34.5544,14200.0
2011-10-12 12:25:00,46.56,46.6,46.48,46.6,25200.0,34.5396,34.5693,34.4802,34.5693,25200.0
2011-10-12 12:30:00,46.61,46.69,46.6,46.66,28600.0,34.5767,34.636,34.5693,34.6138,28600.0
2011-10-12 12:35:00,46.66,46.66,46.59,46.62,27600.0,34.6138,34.6138,34.5618,34.5841,27600.0
2011-10-12 12:40:00,46.63,46.63,46.58,46.59,16400.0,34.5915,34.5915,34.5544,34.5618,16400.0
2011-10-12 12:45:00,46.6,46.68,46.6,46.6,15800.0,34.5693,34.6286,34.5693,34.5693,15800.0
2011-10-12 12:50:00,46.61,46.71,46.55,46.68,82600.0,34.5767,34.6509,34.5322,34.6286,82600.0
2011-10-12 12:55:00,46.69,46.7,46.6,46.63,35600.0,34.636,34.6434,34.5693,34.5915,35600.0
2011-10-12 13:00:00,46.64,46.74,46.6,46.74,42200.0,34.5989,34.6731,34.5693,34.6731,42200.0
2011-10-12 13:05:00,46.74,46.76,46.68,46.68,48400.0,34.6731,34.688,34.6286,34.6286,48400.0
2011-10-12 13:10:00,46.69,46.74,46.68,46.71,62000.0,34.636,34.6731,34.6286,34.6509,62000.0
2011-10-12 13:15:00,46.71,46.75,46.7,46.75,44400.0,34.6509,34.6805,34.6434,34.6805,44400.0
2011-10-12 13:20:00,46.75,46.76,46.69,46.69,114000.0,34.6805,34.688,34.636,34.636,114000.0
2011-10-12 13:25:00,46.67,46.74,46.67,46.69,30800.0,34.6212,34.6731,34.6212,34.636,30800.0
2011-10-12 13:30:00,46.69,46.77,46.69,46.69,54600.0,34.636,34.6954,34.636,34.636,54600.0
2011-10-12 13:35:00,46.67,46.74,46.67,46.74,30000.0,34.6212,34.6731,34.6212,34.6731,30000.0
2011-10-12 13:40:00,46.73,46.76,46.72,46.73,48000.0,34.6657,34.688,34.6583,34.6657,48000.0
2011-10-12 13:45:00,46.72,46.74,46.63,46.66,44200.0,34.6583,34.6731,34.5915,34.6138,44200.0
2011-10-12 13:50:00,46.66,46.66,46.63,46.65,42200.0,34.6138,34.6138,34.5915,34.6064,42200.0
2011-10-12 13:55:00,46.66,46.67,46.63,46.63,30000.0,34.6138,34.6212,34.5915,34.5915,30000.0
2011-10-12 14:00:00,46.65,46.74,46.62,46.72,73400.0,34.6064,34.6731,34.5841,34.6583,73400.0
2011-10-12 14:05:00,46.72,46.76,46.67,46.74,55600.0,34.6583,34.688,34.6212,34.6731,55600.0
2011-10-12 14:10:00,46.75,46.75,46.69,46.75,56000.0,34.6805,34.6805,34.636,34.6805,56000.0
2011-10-12 14:15:00,46.74,46.75,46.57,46.6,37800.0,34.6731,34.6805,34.547,34.5693,37800.0
2011-10-12 14:20:00,46.59,46.6,46.55,46.57,34000.0,34.5618,34.5693,34.5322,34.547,34000.0
2011-10-12 14:25:00,46.57,46.6,46.47,46.59,55200.0,34.547,34.5693,34.4728,34.5618,55200.0
2011-10-12 14:30:00,46.6,46.71,46.6,46.68,76600.0,34.5693,34.6509,34.5693,34.6286,76600.0
2011-10-12 14:35:00,46.68,46.68,46.57,46.59,37800.0,34.6286,34.6286,34.547,34.5618,37800.0
2011-10-12 14:40:00,46.59,46.64,46.56,46.58,44000.0,34.5618,34.5989,34.5396,34.5544,44000.0
2011-10-12 14:45:00,46.57,46.6,46.54,46.57,70400.0,34.547,34.5693,34.5247,34.547,70400.0
2011-10-12 14:50:00,46.58,46.58,46.45,46.45,51600.0,34.5544,34.5544,34.458,34.458,51600.0
2011-10-12 14:55:00,46.45,46.46,46.27,46.32,87400.0,34.458,34.4654,34.3245,34.3615,87400.0
2011-10-12 15:00:00,46.32,46.44,46.32,46.35,65600.0,34.3615,34.4506,34.3615,34.3838,65600.0
2011-10-12 15:05:00,46.35,46.42,46.3,46.37,147400.0,34.3838,34.4357,34.3467,34.3986,147400.0
2011-10-12 15:10:00,46.37,46.39,46.3,46.36,138800.0,34.3986,34.4135,34.3467,34.3912,138800.0
2011-10-12 15:15:00,46.32,46.33,46.14,46.15,160400.0,34.3615,34.369,34.228,34.2354,160400.0
2011-10-12 15:20:00,46.16,46.17,46.07,46.13,139400.0,34.2429,34.2503,34.1761,34.2206,139400.0
2011-10-12 15:25:00,46.13,46.24,46.09,46.23,100000.0,34.2206,34.3022,34.1909,34.2948,100000.0
2011-10-12 15:30:00,46.22,46.28,46.17,46.21,147000.0,34.2874,34.3319,34.2503,34.2799,147000.0
2011-10-12 15:35:00,46.21,46.21,46.12,46.16,168000.0,34.2799,34.2799,34.2132,34.2429,168000.0
2011-10-12 15:40:00,46.17,46.23,46.14,46.2,149200.0,34.2503,34.2948,34.228,34.2725,149200.0
2011-10-12 15:45:00,46.2,46.24,45.86,45.92,238000.0,34.2725,34.3022,34.0203,34.0648,238000.0
2011-10-12 15:50:00,45.93,45.98,45.86,45.9,310200.0,34.0722,34.1093,34.0203,34.05,310200.0
2011-10-12 15:55:00,45.91,46.0,45.89,45.91,304400.0,34.0574,34.1242,34.0426,34.0574,304400.0
2011-10-13 09:30:00,45.59,45.6,45.27,45.34,161800.0,33.82,33.8274,33.5826,33.6346,161800.0
2011-10-13 09:35:00,45.34,45.41,45.18,45.2,136600.0,33.6346,33.6865,33.5159,33.5307,136600.0
2011-10-13 09:40:00,45.21,45.26,44.88,44.9,213400.0,33.5381,33.5752,33.2933,33.3081,213400.0
2011-10-13 09:45:00,44.92,45.0,44.83,44.98,241400.0,33.323,33.3823,33.2562,33.3675,241400.0
2011-10-13 09:50:00,44.95,44.97,44.75,44.82,90000.0,33.3452,33.3601,33.1969,33.2488,90000.0
2011-10-13 09:55:00,44.84,44.84,44.73,44.81,99800.0,33.2636,33.2636,33.182,33.2414,99800.0
2011-10-13 10:00:00,44.82,44.92,44.72,44.78,123800.0,33.2488,33.323,33.1746,33.2191,123800.0
2011-10-13 10:05:00,44.75,44.92,44.68,44.92,62600.0,33.1969,33.323,33.1449,33.323,62600.0
2011-10-13 10:10:00,44.93,45.08,44.9,44.99,80600.0,33.3304,33.4417,33.3081,33.3749,80600.0
2011-10-13 10:15:00,45.01,45.01,44.88,44.93,108800.0,33.3898,33.3898,33.2933,33.3304,108800.0
2011-10-13 10:20:00,44.92,45.1,44.89,45.07,54000.0,33.323,33.4565,33.3007,33.4343,54000.0
2011-10-13 10:25:00,45.08,45.18,45.01,45.05,77200.0,33.4417,33.5159,33.3898,33.4194,77200.0
2011-10-13 10:30:00,45.05,45.09,44.99,45.02,71600.0,33.4194,33.4491,33.3749,33.3972,71600.0
2011-10-13 10:35:00,45.02,45.07,44.95,45.05,40600.0,33.3972,33.4343,33.3452,33.4194,40600.0
2011-10-13 10:40:00,45.07,45.07,44.91,44.95,69600.0,33.4343,33.4343,33.3156,33.3452,69600.0
2011-10-13 10:45:00,44.95,45.05,44.87,44.91,106200.0,33.3452,33.4194,33.2859,33.3156,106200.0
2011-10-13 10:50:00,44.92,44.98,44.88,44.9,77600.0,33.323,33.3675,33.2933,33.3081,77600.0
2011-10-13 10:55:00,44.9,44.93,44.77,44.77,44800.0,33.3081,33.3304,33.2117,33.2117,44800.0
2011-10-13 11:00:00,44.79,44.93,44.76,44.93,63800.0,33.2265,33.3304,33.2043,33.3304,63800.0
2011-10-13 11:05:00,44.94,44.96,44.88,44.91,35200.0,33.3378,33.3527,33.2933,33.3156,35200.0
2011-10-13 11:10:00,44.9,45.05,44.87,45.01,62800.0,33.3081,33.4194,33.2859,33.3898,62800.0
2011-10-13 11:15:00,45.02,45.05,44.75,44.77,91000.0,33.3972,33.4194,33.1969,33.2117,91000.0
2011-10-13 11:20:00,44.79,44.97,44.77,44.95,54600.0,33.2265,33.3601,33.2117,33.3452,54600.0
2011-10-13 11:25:00,44.94,45.04,44.92,44.96,31200.0,33.3378,33.412,33.323,33.3527,31200.0
2011-10-13 11:30:00,44.95,45.1,44.93,45.01,37600.0,33.3452,33.4565,33.3304,33.3898,37600.0
2011-10-13 11:35:00,45.01,45.02,44.93,44.97,39400.0,33.3898,33.3972,33.3304,33.3601,39400.0
2011-10-13 11:40:00,44.98,45.02,44.91,44.95,33200.0,33.3675,33.3972,33.3156,33.3452,33200.0
2011-10-13 11:45:00,44.99,45.04,44.93,44.95,45000.0,33.3749,33.412,33.3304,33.3452,45000.0
2011-10-13 11:50:00,44.96,45.0,44.85,44.87,67400.0,33.3527,33.3823,33.2711,33.2859,67400.0
2011-10-13 11:55:00,44.88,44.94,44.84,44.87,33800.0,33.2933,33.3378,33.2636,33.2859,33800.0
2011-10-13 12:00:00,44.88,45.02,44.87,44.96,87200.0,33.2933,33.3972,33.2859,33.3527,87200.0
2011-10-13 12:05:00,44.98,45.02,44.93,44.98,47400.0,33.3675,33.3972,33.3304,33.3675,47400.0
2011-10-13 12:10:00,44.98,45.02,44.93,44.95,34400.0,33.3675,33.3972,33.3304,33.3452,34400.0
2011-10-13 12:15:00,44.97,45.07,44.96,45.01,42600.0,33.3601,33.4343,33.3527,33.3898,42600.0
2011-10-13 12:20:00,45.0,45.11,45.0,45.09,40000.0,33.3823,33.4639,33.3823,33.4491,40000.0
2011-10-13 12:25:00,45.08,45.08,44.96,45.0,44000.0,33.4417,33.4417,33.3527,33.3823,44000.0
2011-10-13 12:30:00,44.99,45.04,44.97,45.01,37600.0,33.3749,33.412,33.3601,33.3898,37600.0
2011-10-13 12:35:00,45.01,45.02,44.97,45.01,43800.0,33.3898,33.3972,33.3601,33.3898,43800.0
2011-10-13 12:40:00,45.02,45.03,44.95,44.96,52800.0,33.3972,33.4046,33.3452,33.3527,52800.0
2011-10-13 12:45:00,44.96,45.02,44.96,44.96,32400.0,33.3527,33.3972,33.3527,33.3527,32400.0
2011-10-13 12:50:00,44.98,45.06,44.95,45.02,39600.0,33.3675,33.4268,33.3452,33.3972,39600.0
2011-10-13 12:55:00,45.02,45.1,45.02,45.1,64400.0,33.3972,33.4565,33.3972,33.4565,64400.0
2011-10-13 13:00:00,45.1,45.11,45.03,45.06,57000.0,33.4565,33.4639,33.4046,33.4268,57000.0
2011-10-13 13:05:00,45.05,45.18,44.98,45.16,54400.0,33.4194,33.5159,33.3675,33.501,54400.0
2011-10-13 13:10:00,45.19,45.29,45.18,45.27,72200.0,33.5233,33.5975,33.5159,33.5826,72200.0
2011-10-13 13:15:00,45.29,45.29,45.15,45.15,49600.0,33.5975,33.5975,33.4936,33.4936,49600.0
2011-10-13 13:20:00,45.14,45.16,45.07,45.13,38600.0,33.4862,33.501,33.4343,33.4788,38600.0
2011-10-13 13:25:00,45.1,45.26,45.1,45.24,92800.0,33.4565,33.5752,33.4565,33.5604,92800.0
2011-10-13 13:30:00,45.24,45.36,45.22,45.36,52200.0,33.5604,33.6494,33.5455,33.6494,52200.0
2011-10-13 13:35:00,45.36,45.44,45.34,45.4,51600.0,33.6494,33.7087,33.6346,33.6791,51600.0
2011-10-13 13:40:00,45.4,45.4,45.25,45.26,76600.0,33.6791,33.6791,33.5678,33.5752,76600.0
2011-10-13 13:45:00,45.27,45.28,45.18,45.21,71000.0,33.5826,33.59,33.5159,33.5381,71000.0
2011-10-13 13:50:00,45.2,45.21,45.05,45.07,63400.0,33.5307,33.5381,33.4194,33.4343,63400.0
2011-10-13 13:55:00,45.06,45.08,45.01,45.06,55800.0,33.4268,33.4417,33.3898,33.4268,55800.0
2011-10-13 14:00:00,45.05,45.08,45.02,45.08,77600.0,33.4194,33.4417,33.3972,33.4417,77600.0
2011-10-13 14:05:00,45.07,45.14,45.07,45.13,49600.0,33.4343,33.4862,33.4343,33.4788,49600.0
2011-10-13 14:10:00,45.13,45.14,45.02,45.06,50600.0,33.4788,33.4862,33.3972,33.4268,50600.0
2011-10-13 14:15:00,45.05,45.12,45.04,45.11,56800.0,33.4194,33.4714,33.412,33.4639,56800.0
2011-10-13 14:20:00,45.11,45.15,45.03,45.04,87800.0,33.4639,33.4936,33.4046,33.412,87800.0
2011-10-13 14:25:00,45.05,45.05,44.97,45.03,50800.0,33.4194,33.4194,33.3601,33.4046,50800.0
2011-10-13 14:30:00,45.04,45.09,45.01,45.06,95000.0,33.412,33.4491,33.3898,33.4268,95000.0
2011-10-13 14:35:00,45.07,45.11,45.05,45.1,72800.0,33.4343,33.4639,33.4194,33.4565,72800.0
2011-10-13 14:40:00,45.1,45.27,45.06,45.24,71800.0,33.4565,33.5826,33.4268,33.5604,71800.0
2011-10-13 14:45:00,45.26,45.3,45.19,45.28,128400.0,33.5752,33.6049,33.5233,33.59,128400.0
2011-10-13 14:50:00,45.3,45.4,45.24,45.4,153800.0,33.6049,33.6791,33.5604,33.6791,153800.0
2011-10-13 14:55:00,45.42,45.42,45.25,45.25,55600.0,33.6939,33.6939,33.5678,33.5678,55600.0
2011-10-13 15:00:00,45.27,45.32,45.24,45.3,75200.0,33.5826,33.6197,33.5604,33.6049,75200.0
2011-10-13 15:05:00,45.3,45.34,45.29,45.33,65800.0,33.6049,33.6346,33.5975,33.6271,65800.0
2011-10-13 15:10:00,45.32,45.33,45.2,45.26,61200.0,33.6197,33.6271,33.5307,33.5752,61200.0
2011-10-13 15:15:00,45.28,45.34,45.25,45.31,63600.0,33.59,33.6346,33.5678,33.6123,63600.0
2011-10-13 15:20:00,45.3,45.34,45.1,45.12,40000.0,33.6049,33.6346,33.4565,33.4714,40000.0
2011-10-13 15:25:00,45.1,45.17,45.06,45.13,70400.0,33.4565,33.5084,33.4268,33.4788,70400.0
2011-10-13 15:30:00,45.13,45.16,44.99,45.06,139000.0,33.4788,33.501,33.3749,33.4268,139000.0
2011-10-13 15:35:00,45.06,45.11,44.9,44.96,269800.0,33.4268,33.4639,33.3081,33.3527,269800.0
2011-10-13 15:40:00,44.99,45.07,44.96,45.06,136200.0,33.3749,33.4343,33.3527,33.4268,136200.0
2011-10-13 15:45:00,45.05,45.1,44.92,45.0,161600.0,33.4194,33.4565,33.323,33.3823,161600.0
2011-10-13 15:50:00,44.99,45.02,44.96,44.99,290600.0,33.3749,33.3972,33.3527,33.3749,290600.0
2011-10-13 15:55:00,44.99,45.1,44.97,45.02,424000.0,33.3749,33.4565,33.3601,33.3972,424000.0
2011-10-14 09:30:00,45.62,45.82,45.59,45.72,101000.0,33.8423,33.9906,33.82,33.9164,101000.0
2011-10-14 09:35:00,45.77,45.9,45.67,45.81,68000.0,33.9535,34.05,33.8794,33.9832,68000.0
2011-10-14 09:40:00,45.81,45.87,45.71,45.79,49000.0,33.9832,34.0277,33.909,33.9684,49000.0
2011-10-14 09:45:00,45.79,45.86,45.76,45.84,58600.0,33.9684,34.0203,33.9461,34.0055,58600.0
2011-10-14 09:50:00,45.83,45.88,45.78,45.78,63800.0,33.9981,34.0351,33.961,33.961,63800.0
2011-10-14 09:55:00,45.77,46.0,45.77,45.94,51000.0,33.9535,34.1242,33.9535,34.0797,51000.0
2011-10-14 10:00:00,45.94,45.99,45.85,45.86,48800.0,34.0797,34.1167,34.0129,34.0203,48800.0
2011-10-14 10:05:00,45.85,45.89,45.77,45.79,65600.0,34.0129,34.0426,33.9535,33.9684,65600.0
2011-10-14 10:10:00,45.77,45.85,45.65,45.69,162600.0,33.9535,34.0129,33.8645,33.8942,162600.0
2011-10-14 10:15:00,45.7,45.71,45.5,45.55,65400.0,33.9016,33.909,33.7532,33.7903,65400.0
2011-10-14 10:20:00,45.53,45.72,45.51,45.7,48800.0,33.7755,33.9164,33.7607,33.9016,48800.0
2011-10-14 10:25:00,45.69,45.71,45.54,45.54,52800.0,33.8942,33.909,33.7829,33.7829,52800.0
2011-10-14 10:30:00,45.56,45.65,45.52,45.65,84200.0,33.7978,33.8645,33.7681,33.8645,84200.0
2011-10-14 10:35:00,45.65,45.65,45.56,45.57,72000.0,33.8645,33.8645,33.7978,33.8052,72000.0
2011-10-14 10:40:00,45.57,45.66,45.57,45.65,41600.0,33.8052,33.8719,33.8052,33.8645,41600.0
2011-10-14 10:45:00,45.64,45.65,45.56,45.58,38200.0,33.8571,33.8645,33.7978,33.8126,38200.0
2011-10-14 10:50:00,45.58,45.63,45.48,45.51,43600.0,33.8126,33.8497,33.7384,33.7607,43600.0
2011-10-14 10:55:00,45.48,45.62,45.48,45.56,25400.0,33.7384,33.8423,33.7384,33.7978,25400.0
2011-10-14 11:00:00,45.56,45.61,45.54,45.55,37000.0,33.7978,33.8348,33.7829,33.7903,37000.0
2011-10-14 11:05:00,45.57,45.57,45.44,45.52,32200.0,33.8052,33.8052,33.7087,33.7681,32200.0
2011-10-14 11:10:00,45.53,45.55,45.39,45.43,70800.0,33.7755,33.7903,33.6716,33.7013,70800.0
2011-10-14 11:15:00,45.44,45.52,45.4,45.52,20600.0,33.7087,33.7681,33.6791,33.7681,20600.0
2011-10-14 11:20:00,45.52,45.52,45.24,45.27,51000.0,33.7681,33.7681,33.5604,33.5826,51000.0
2011-10-14 11:25:00,45.27,45.31,45.24,45.29,13000.0,33.5826,33.6123,33.5604,33.5975,13000.0
2011-10-14 11:30:00,45.29,45.38,45.24,45.35,31200.0,33.5975,33.6642,33.5604,33.642,31200.0
2011-10-14 11:35:00,45.34,45.38,45.28,45.3,24400.0,33.6346,33.6642,33.59,33.6049,24400.0
2011-10-14 11:40:00,45.3,45.38,45.28,45.31,16800.0,33.6049,33.6642,33.59,33.6123,16800.0
2011-10-14 11:45:00,45.31,45.45,45.31,45.37,37200.0,33.6123,33.7162,33.6123,33.6568,37200.0
2011-10-14 11:50:00,45.36,45.48,45.35,45.45,27400.0,33.6494,33.7384,33.642,33.7162,27400.0
2011-10-14 11:55:00,45.46,45.49,45.38,45.41,20200.0,33.7236,33.7458,33.6642,33.6865,20200.0
2011-10-14 12:00:00,45.38,45.4,45.34,45.36,18400.0,33.6642,33.6791,33.6346,33.6494,18400.0
2011-10-14 12:05:00,45.38,45.39,45.32,45.38,12000.0,33.6642,33.6716,33.6197,33.6642,12000.0
2011-10-14 12:10:00,45.38,45.43,45.32,45.32,19800.0,33.6642,33.7013,33.6197,33.6197,19800.0
2011-10-14 12:15:00,45.35,45.42,45.33,45.4,10200.0,33.642,33.6939,33.6271,33.6791,10200.0
2011-10-14 12:20:00,45.38,45.43,45.38,45.39,22000.0,33.6642,33.7013,33.6642,33.6716,22000.0
2011-10-14 12:25:00,45.39,45.4,45.29,45.35,33800.0,33.6716,33.6791,33.5975,33.642,33800.0
2011-10-14 12:30:00,45.35,45.42,45.34,45.4,19400.0,33.642,33.6939,33.6346,33.6791,19400.0
2011-10-14 12:35:00,45.41,45.45,45.39,45.41,18000.0,33.6865,33.7162,33.6716,33.6865,18000.0
2011-10-14 12:40:00,45.41,45.44,45.38,45.44,22000.0,33.6865,33.7087,33.6642,33.7087,22000.0
2011-10-14 12:45:00,45.45,45.49,45.42,45.42,17400.0,33.7162,33.7458,33.6939,33.6939,17400.0
2011-10-14 12:50:00,45.44,45.49,45.41,45.44,11600.0,33.7087,33.7458,33.6865,33.7087,11600.0
2011-10-14 12:55:00,45.45,45.47,45.4,45.42,22400.0,33.7162,33.731,33.6791,33.6939,22400.0
2011-10-14 13:00:00,45.41,45.49,45.4,45.49,45000.0,33.6865,33.7458,33.6791,33.7458,45000.0
2011-10-14 13:05:00,45.49,45.55,45.49,45.53,18600.0,33.7458,33.7903,33.7458,33.7755,18600.0
2011-10-14 13:10:00,45.52,45.57,45.49,45.56,23000.0,33.7681,33.8052,33.7458,33.7978,23000.0
2011-10-14 13:15:00,45.56,45.67,45.56,45.6,28600.0,33.7978,33.8794,33.7978,33.8274,28600.0
2011-10-14 13:20:00,45.6,45.63,45.52,45.52,21800.0,33.8274,33.8497,33.7681,33.7681,21800.0
2011-10-14 13:25:00,45.52,45.52,45.44,45.47,20800.0,33.7681,33.7681,33.7087,33.731,20800.0
2011-10-14 13:30:00,45.45,45.49,45.42,45.45,8600.0,33.7162,33.7458,33.6939,33.7162,8600.0
2011-10-14 13:35:00,45.45,45.5,45.45,45.47,13400.0,33.7162,33.7532,33.7162,33.731,13400.0
2011-10-14 13:40:00,45.47,45.55,45.47,45.52,10400.0,33.731,33.7903,33.731,33.7681,10400.0
2011-10-14 13:45:00,45.52,45.6,45.52,45.6,11200.0,33.7681,33.8274,33.7681,33.8274,11200.0
2011-10-14 13:50:00,45.6,45.66,45.57,45.66,23800.0,33.8274,33.8719,33.8052,33.8719,23800.0
2011-10-14 13:55:00,45.67,45.72,45.65,45.67,19000.0,33.8794,33.9164,33.8645,33.8794,19000.0
2011-10-14 14:00:00,45.68,45.71,45.66,45.67,19200.0,33.8868,33.909,33.8719,33.8794,19200.0
2011-10-14 14:05:00,45.67,45.69,45.62,45.65,12200.0,33.8794,33.8942,33.8423,33.8645,12200.0
2011-10-14 14:10:00,45.6,45.65,45.6,45.6,11800.0,33.8274,33.8645,33.8274,33.8274,11800.0
2011-10-14 14:15:00,45.62,45.7,45.6,45.68,27200.0,33.8423,33.9016,33.8274,33.8868,27200.0
2011-10-14 14:20:00,45.68,45.74,45.67,45.72,16800.0,33.8868,33.9313,33.8794,33.9164,16800.0
2011-10-14 14:25:00,45.72,45.73,45.67,45.68,15200.0,33.9164,33.9239,33.8794,33.8868,15200.0
2011-10-14 14:30:00,45.67,45.67,45.57,45.58,18800.0,33.8794,33.8794,33.8052,33.8126,18800.0
2011-10-14 14:35:00,45.59,45.67,45.58,45.65,15000.0,33.82,33.8794,33.8126,33.8645,15000.0
2011-10-14 14:40:00,45.65,45.7,45.63,45.7,17400.0,33.8645,33.9016,33.8497,33.9016,17400.0
2011-10-14 14:45:00,45.68,45.74,45.65,45.65,21800.0,33.8868,33.9313,33.8645,33.8645,21800.0
2011-10-14 14:50:00,45.65,45.71,45.65,45.66,26000.0,33.8645,33.909,33.8645,33.8719,26000.0
2011-10-14 14:55:00,45.67,45.78,45.66,45.77,24000.0,33.8794,33.961,33.8719,33.9535,24000.0
2011-10-14 15:00:00,45.77,45.79,45.73,45.74,28800.0,33.9535,33.9684,33.9239,33.9313,28800.0
2011-10-14 15:05:00,45.75,45.79,45.7,45.7,31800.0,33.9387,33.9684,33.9016,33.9016,31800.0
2011-10-14 15:10:00,45.7,45.74,45.68,45.71,12600.0,33.9016,33.9313,33.8868,33.909,12600.0
2011-10-14 15:15:00,45.72,45.8,45.71,45.8,20200.0,33.9164,33.9758,33.909,33.9758,20200.0
2011-10-14 15:20:00,45.81,45.87,45.81,45.85,25800.0,33.9832,34.0277,33.9832,34.0129,25800.0
2011-10-14 15:25:00,45.85,45.88,45.81,45.85,26000.0,34.0129,34.0351,33.9832,34.0129,26000.0
2011-10-14 15:30:00,45.85,46.0,45.84,45.99,79200.0,34.0129,34.1242,34.0055,34.1167,79200.0
2011-10-14 15:35:00,45.98,45.98,45.81,45.81,48400.0,34.1093,34.1093,33.9832,33.9832,48400.0
2011-10-14 15:40:00,45.81,45.85,45.77,45.82,65800.0,33.9832,34.0129,33.9535,33.9906,65800.0
2011-10-14 15:45:00,45.84,45.91,45.68,45.76,106000.0,34.0055,34.0574,33.8868,33.9461,106000.0
2011-10-14 15:50:00,45.77,45.83,45.7,45.83,96600.0,33.9535,33.9981,33.9016,33.9981,96600.0
2011-10-14 15:55:00,45.83,45.99,45.8,45.98,319600.0,33.9981,34.1167,33.9758,34.1093,319600.0
2011-10-17 09:30:00,45.79,45.79,45.48,45.52,64800.0,33.9684,33.9684,33.7384,33.7681,64800.0
2011-10-17 09:35:00,45.51,45.55,45.33,45.35,74800.0,33.7607,33.7903,33.6271,33.642,74800.0
2011-10-17 09:40:00,45.34,45.47,45.28,45.45,41000.0,33.6346,33.731,33.59,33.7162,41000.0
2011-10-17 09:45:00,45.44,45.44,45.28,45.28,38800.0,33.7087,33.7087,33.59,33.59,38800.0
2011-10-17 09:50:00,45.27,45.39,45.02,45.04,87400.0,33.5826,33.6716,33.3972,33.412,87400.0
2011-10-17 09:55:00,45.02,45.18,45.0,45.14,33200.0,33.3972,33.5159,33.3823,33.4862,33200.0
2011-10-17 10:00:00,45.12,45.17,45.04,45.05,22800.0,33.4714,33.5084,33.412,33.4194,22800.0
2011-10-17 10:05:00,45.06,45.08,44.96,45.06,54800.0,33.4268,33.4417,33.3527,33.4268,54800.0
2011-10-17 10:10:00,45.1,45.14,45.02,45.02,18200.0,33.4565,33.4862,33.3972,33.3972,18200.0
2011-10-17 10:15:00,45.02,45.13,44.98,45.08,32800.0,33.3972,33.4788,33.3675,33.4417,32800.0
2011-10-17 10:20:00,45.08,45.13,45.05,45.1,18400.0,33.4417,33.4788,33.4194,33.4565,18400.0
2011-10-17 10:25:00,45.12,45.12,45.01,45.01,15400.0,33.4714,33.4714,33.3898,33.3898,15400.0
2011-10-17 10:30:00,45.03,45.05,44.97,44.99,25000.0,33.4046,33.4194,33.3601,33.3749,25000.0
2011-10-17 10:35:00,44.97,45.11,44.97,45.08,23000.0,33.3601,33.4639,33.3601,33.4417,23000.0
2011-10-17 10:40:00,45.07,45.08,44.95,44.96,71000.0,33.4343,33.4417,33.3452,33.3527,71000.0
2011-10-17 10:45:00,44.99,45.07,44.91,44.98,49400.0,33.3749,33.4343,33.3156,33.3675,49400.0
2011-10-17 10:50:00,44.98,45.07,44.91,45.04,43600.0,33.3675,33.4343,33.3156,33.412,43600.0
2011-10-17 10:55:00,45.05,45.17,45.04,45.06,50800.0,33.4194,33.5084,33.412,33.4268,50800.0
2011-10-17 11:00:00,45.06,45.06,44.96,45.01,43200.0,33.4268,33.4268,33.3527,33.3898,43200.0
2011-10-17 11:05:00,45.02,45.13,45.02,45.13,14000.0,33.3972,33.4788,33.3972,33.4788,14000.0
2011-10-17 11:10:00,45.13,45.14,45.02,45.12,26400.0,33.4788,33.4862,33.3972,33.4714,26400.0
2011-10-17 11:15:00,45.12,45.12,45.01,45.04,14400.0,33.4714,33.4714,33.3898,33.412,14400.0
2011-10-17 11:20:00,45.04,45.13,45.04,45.13,13400.0,33.412,33.4788,33.412,33.4788,13400.0
2011-10-17 11:25:00,45.15,45.15,45.08,45.12,14600.0,33.4936,33.4936,33.4417,33.4714,14600.0
2011-10-17 11:30:00,45.13,45.13,45.06,45.07,25200.0,33.4788,33.4788,33.4268,33.4343,25200.0
2011-10-17 11:35:00,45.06,45.08,45.01,45.03,16600.0,33.4268,33.4417,33.3898,33.4046,16600.0
2011-10-17 11:40:00,45.04,45.05,44.97,44.97,18000.0,33.412,33.4194,33.3601,33.3601,18000.0
2011-10-17 11:45:00,44.98,44.99,44.92,44.93,40600.0,33.3675,33.3749,33.323,33.3304,40600.0
2011-10-17 11:50:00,44.92,45.02,44.92,44.99,23200.0,33.323,33.3972,33.323,33.3749,23200.0
2011-10-17 11:55:00,44.99,45.03,44.95,44.97,22200.0,33.3749,33.4046,33.3452,33.3601,22200.0
2011-10-17 12:00:00,44.97,44.98,44.93,44.97,15400.0,33.3601,33.3675,33.3304,33.3601,15400.0
2011-10-17 12:05:00,44.97,45.0,44.92,44.92,21000.0,33.3601,33.3823,33.323,33.323,21000.0
2011-10-17 12:10:00,44.93,44.93,44.85,44.85,43400.0,33.3304,33.3304,33.2711,33.2711,43400.0
2011-10-17 12:15:00,44.85,44.91,44.82,44.89,23800.0,33.2711,33.3156,33.2488,33.3007,23800.0
2011-10-17 12:20:00,44.91,44.93,44.84,44.88,27800.0,33.3156,33.3304,33.2636,33.2933,27800.0
2011-10-17 12:25:00,44.88,44.92,44.88,44.88,12200.0,33.2933,33.323,33.2933,33.2933,12200.0
2011-10-17 12:30:00,44.88,44.88,44.82,44.87,23200.0,33.2933,33.2933,33.2488,33.2859,23200.0
2011-10-17 12:35:00,44.88,44.9,44.84,44.86,18000.0,33.2933,33.3081,33.2636,33.2785,18000.0
2011-10-17 12:40:00,44.87,44.98,44.86,44.98,26200.0,33.2859,33.3675,33.2785,33.3675,26200.0
2011-10-17 12:45:00,44.98,44.98,44.82,44.83,36800.0,33.3675,33.3675,33.2488,33.2562,36800.0
2011-10-17 12:50:00,44.84,44.91,44.8,44.82,27200.0,33.2636,33.3156,33.234,33.2488,27200.0
2011-10-17 12:55:00,44.82,44.87,44.77,44.78,15000.0,33.2488,33.2859,33.2117,33.2191,15000.0
2011-10-17 13:00:00,44.76,44.77,44.68,44.74,40200.0,33.2043,33.2117,33.1449,33.1895,40200.0
2011-10-17 13:05:00,44.74,44.74,44.68,44.71,58000.0,33.1895,33.1895,33.1449,33.1672,58000.0
2011-10-17 13:10:00,44.71,44.77,44.7,44.77,27800.0,33.1672,33.2117,33.1598,33.2117,27800.0
2011-10-17 13:15:00,44.76,44.82,44.71,44.82,45600.0,33.2043,33.2488,33.1672,33.2488,45600.0
2011-10-17 13:20:00,44.84,44.85,44.8,44.81,19400.0,33.2636,33.2711,33.234,33.2414,19400.0
2011-10-17 13:25:00,44.81,44.84,44.77,44.81,31400.0,33.2414,33.2636,33.2117,33.2414,31400.0
2011-10-17 13:30:00,44.79,44.81,44.74,44.8,29200.0,33.2265,33.2414,33.1895,33.234,29200.0
2011-10-17 13:35:00,44.8,44.8,44.67,44.73,51800.0,33.234,33.234,33.1375,33.182,51800.0
2011-10-17 13:40:00,44.74,44.82,44.71,44.76,59200.0,33.1895,33.2488,33.1672,33.2043,59200.0
2011-10-17 13:45:00,44.76,44.77,44.67,44.68,33800.0,33.2043,33.2117,33.1375,33.1449,33800.0
2011-10-17 13:50:00,44.67,44.73,44.63,44.66,36400.0,33.1375,33.182,33.1079,33.1301,36400.0
2011-10-17 13:55:00,44.65,44.73,44.61,44.72,38400.0,33.1227,33.182,33.093,33.1746,38400.0
2011-10-17 14:00:00,44.7,44.79,44.65,44.71,54200.0,33.1598,33.2265,33.1227,33.1672,54200.0
2011-10-17 14:05:00,44.71,44.72,44.55,44.56,76800.0,33.1672,33.1746,33.0485,33.0559,76800.0
2011-10-17 14:10:00,44.56,44.67,44.55,44.65,38800.0,33.0559,33.1375,33.0485,33.1227,38800.0
2011-10-17 14:15:00,44.63,44.68,44.58,44.68,51200.0,33.1079,33.1449,33.0708,33.1449,51200.0
2011-10-17 14:20:00,44.66,44.7,44.57,44.6,36600.0,33.1301,33.1598,33.0633,33.0856,36600.0
2011-10-17 14:25:00,44.6,44.66,44.57,44.62,35400.0,33.0856,33.1301,33.0633,33.1004,35400.0
2011-10-17 14:30:00,44.62,44.62,44.52,44.58,65200.0,33.1004,33.1004,33.0263,33.0708,65200.0
2011-10-17 14:35:00,44.58,44.62,44.5,44.55,51400.0,33.0708,33.1004,33.0114,33.0485,51400.0
2011-10-17 14:40:00,44.55,44.68,44.54,44.63,54400.0,33.0485,33.1449,33.0411,33.1079,54400.0
2011-10-17 14:45:00,44.63,44.64,44.59,44.63,43600.0,33.1079,33.1153,33.0782,33.1079,43600.0
2011-10-17 14:50:00,44.63,44.67,44.54,44.67,59200.0,33.1079,33.1375,33.0411,33.1375,59200.0
2011-10-17 14:55:00,44.66,44.83,44.66,44.83,31600.0,33.1301,33.2562,33.1301,33.2562,31600.0
2011-10-17 15:00:00,44.83,44.91,44.8,44.9,37400.0,33.2562,33.3156,33.234,33.3081,37400.0
2011-10-17 15:05:00,44.91,44.92,44.74,44.76,36000.0,33.3156,33.323,33.1895,33.2043,36000.0
2011-10-17 15:10:00,44.76,44.88,44.74,44.79,33400.0,33.2043,33.2933,33.1895,33.2265,33400.0
2011-10-17 15:15:00,44.79,44.87,44.77,44.83,49000.0,33.2265,33.2859,33.2117,33.2562,49000.0
2011-10-17 15:20:00,44.83,44.85,44.75,44.79,51800.0,33.2562,33.2711,33.1969,33.2265,51800.0
2011-10-17 15:25:00,44.8,44.84,44.74,44.81,45000.0,33.234,33.2636,33.1895,33.2414,45000.0
2011-10-17 15:30:00,44.81,44.9,44.72,44.74,62200.0,33.2414,33.3081,33.1746,33.1895,62200.0
2011-10-17 15:35:00,44.76,44.79,44.62,44.65,107600.0,33.2043,33.2265,33.1004,33.1227,107600.0
2011-10-17 15:40:00,44.66,44.93,44.64,44.91,89400.0,33.1301,33.3304,33.1153,33.3156,89400.0
2011-10-17 15:45:00,44.91,44.93,44.7,44.77,156000.0,33.3156,33.3304,33.1598,33.2117,156000.0
2011-10-17 15:50:00,44.77,44.81,44.6,44.63,162400.0,33.2117,33.2414,33.0856,33.1079,162400.0
2011-10-17 15:55:00,44.62,44.67,44.54,44.65,343400.0,33.1004,33.1375,33.0411,33.1227,343400.0
2011-10-18 09:30:00,44.53,44.77,44.42,44.65,55200.0,33.0337,33.2117,32.9521,33.1227,55200.0
2011-10-18 09:35:00,44.69,44.98,44.68,44.91,17800.0,33.1524,33.3675,33.1449,33.3156,17800.0
2011-10-18 09:40:00,44.92,45.03,44.81,44.87,22200.0,33.323,33.4046,33.2414,33.2859,22200.0
2011-10-18 09:45:00,44.91,44.94,44.74,44.74,55600.0,33.3156,33.3378,33.1895,33.1895,55600.0
2011-10-18 09:50:00,44.74,44.77,44.65,44.73,73200.0,33.1895,33.2117,33.1227,33.182,73200.0
2011-10-18 09:55:00,44.74,44.74,44.57,44.74,70800.0,33.1895,33.1895,33.0633,33.1895,70800.0
2011-10-18 10:00:00,44.75,44.77,44.52,44.55,30400.0,33.1969,33.2117,33.0263,33.0485,30400.0
2011-10-18 10:05:00,44.54,44.88,44.52,44.85,23200.0,33.0411,33.2933,33.0263,33.2711,23200.0
2011-10-18 10:10:00,44.88,45.04,44.85,44.95,35600.0,33.2933,33.412,33.2711,33.3452,35600.0
2011-10-18 10:15:00,44.93,44.96,44.72,44.72,25400.0,33.3304,33.3527,33.1746,33.1746,25400.0
2011-10-18 10:20:00,44.69,45.06,44.66,44.99,27000.0,33.1524,33.4268,33.1301,33.3749,27000.0
2011-10-18 10:25:00,45.0,45.22,44.95,45.21,29600.0,33.3823,33.5455,33.3452,33.5381,29600.0
2011-10-18 10:30:00,45.22,45.25,45.13,45.22,23400.0,33.5455,33.5678,33.4788,33.5455,23400.0
2011-10-18 10:35:00,45.21,45.28,45.13,45.15,29200.0,33.5381,33.59,33.4788,33.4936,29200.0
2011-10-18 10:40:00,45.15,45.37,45.15,45.3,34000.0,33.4936,33.6568,33.4936,33.6049,34000.0
2011-10-18 10:45:00,45.32,45.48,45.28,45.46,146800.0,33.6197,33.7384,33.59,33.7236,146800.0
2011-10-18 10:50:00,45.46,45.6,45.45,45.59,110400.0,33.7236,33.8274,33.7162,33.82,110400.0
2011-10-18 10:55:00,45.58,45.62,45.54,45.55,50400.0,33.8126,33.8423,33.7829,33.7903,50400.0
2011-10-18 11:00:00,45.54,45.59,45.5,45.55,42600.0,33.7829,33.82,33.7532,33.7903,42600.0
2011-10-18 11:05:00,45.58,45.67,45.55,45.66,44800.0,33.8126,33.8794,33.7903,33.8719,44800.0
2011-10-18 11:10:00,45.67,45.72,45.61,45.69,72000.0,33.8794,33.9164,33.8348,33.8942,72000.0
2011-10-18 11:15:00,45.67,45.69,45.6,45.69,39400.0,33.8794,33.8942,33.8274,33.8942,39400.0
2011-10-18 11:20:00,45.68,45.73,45.59,45.66,49200.0,33.8868,33.9239,33.82,33.8719,49200.0
2011-10-18 11:25:00,45.63,45.71,45.57,45.64,48800.0,33.8497,33.909,33.8052,33.8571,48800.0
2011-10-18 11:30:00,45.63,45.72,45.63,45.72,28600.0,33.8497,33.9164,33.8497,33.9164,28600.0
2011-10-18 11:35:00,45.71,45.96,45.71,45.93,69000.0,33.909,34.0945,33.909,34.0722,69000.0
2011-10-18 11:40:00,45.94,45.98,45.87,45.95,61400.0,34.0797,34.1093,34.0277,34.0871,61400.0
2011-10-18 11:45:00,45.95,45.95,45.88,45.93,35600.0,34.0871,34.0871,34.0351,34.0722,35600.0
2011-10-18 11:50:00,45.93,46.05,45.88,45.88,68600.0,34.0722,34.1613,34.0351,34.0351,68600.0
2011-10-18 11:55:00,45.9,46.01,45.88,45.94,29600.0,34.05,34.1316,34.0351,34.0797,29600.0
2011-10-18 12:00:00,45.91,45.97,45.85,45.88,33400.0,34.0574,34.1019,34.0129,34.0351,33400.0
2011-10-18 12:05:00,45.88,45.91,45.82,45.87,21800.0,34.0351,34.0574,33.9906,34.0277,21800.0
2011-10-18 12:10:00,45.87,45.9,45.75,45.78,35400.0,34.0277,34.05,33.9387,33.961,35400.0
2011-10-18 12:15:00,45.79,45.79,45.7,45.72,14600.0,33.9684,33.9684,33.9016,33.9164,14600.0
2011-10-18 12:20:00,45.73,45.77,45.72,45.74,25200.0,33.9239,33.9535,33.9164,33.9313,25200.0
2011-10-18 12:25:00,45.75,45.76,45.71,45.73,14000.0,33.9387,33.9461,33.909,33.9239,14000.0
2011-10-18 12:30:00,45.74,45.77,45.69,45.7,16400.0,33.9313,33.9535,33.8942,33.9016,16400.0
2011-10-18 12:35:00,45.72,45.87,45.72,45.86,12000.0,33.9164,34.0277,33.9164,34.0203,12000.0
2011-10-18 12:40:00,45.86,45.93,45.86,45.87,18400.0,34.0203,34.0722,34.0203,34.0277,18400.0
2011-10-18 12:45:00,45.87,45.94,45.85,45.91,12400.0,34.0277,34.0797,34.0129,34.0574,12400.0
2011-10-18 12:50:00,45.89,45.89,45.81,45.85,16800.0,34.0426,34.0426,33.9832,34.0129,16800.0
2011-10-18 12:55:00,45.85,45.88,45.82,45.83,13200.0,34.0129,34.0351,33.9906,33.9981,13200.0
2011-10-18 13:00:00,45.82,45.88,45.82,45.83,17600.0,33.9906,34.0351,33.9906,33.9981,17600.0
2011-10-18 13:05:00,45.82,45.85,45.8,45.85,17800.0,33.9906,34.0129,33.9758,34.0129,17800.0
2011-10-18 13:10:00,45.85,45.85,45.74,45.77,54000.0,34.0129,34.0129,33.9313,33.9535,54000.0
2011-10-18 13:15:00,45.74,45.77,45.69,45.71,10600.0,33.9313,33.9535,33.8942,33.909,10600.0
2011-10-18 13:20:00,45.7,45.73,45.68,45.69,11600.0,33.9016,33.9239,33.8868,33.8942,11600.0
2011-10-18 13:25:00,45.69,45.8,45.66,45.77,21800.0,33.8942,33.9758,33.8719,33.9535,21800.0
2011-10-18 13:30:00,45.79,45.81,45.71,45.74,16800.0,33.9684,33.9832,33.909,33.9313,16800.0
2011-10-18 13:35:00,45.74,45.85,45.74,45.85,20800.0,33.9313,34.0129,33.9313,34.0129,20800.0
2011-10-18 13:40:00,45.85,45.85,45.74,45.76,15200.0,34.0129,34.0129,33.9313,33.9461,15200.0
2011-10-18 13:45:00,45.76,45.81,45.71,45.81,32800.0,33.9461,33.9832,33.909,33.9832,32800.0
2011-10-18 13:50:00,45.82,45.92,45.81,45.88,38800.0,33.9906,34.0648,33.9832,34.0351,38800.0
2011-10-18 13:55:00,45.87,45.87,45.78,45.84,16400.0,34.0277,34.0277,33.961,34.0055,16400.0
2011-10-18 14:00:00,45.84,45.88,45.81,45.82,40200.0,34.0055,34.0351,33.9832,33.9906,40200.0
2011-10-18 14:05:00,45.83,45.94,45.82,45.93,51600.0,33.9981,34.0797,33.9906,34.0722,51600.0
2011-10-18 14:10:00,45.93,46.0,45.92,45.96,77800.0,34.0722,34.1242,34.0648,34.0945,77800.0
2011-10-18 14:15:00,45.96,46.0,45.9,45.9,55200.0,34.0945,34.1242,34.05,34.05,55200.0
2011-10-18 14:20:00,45.92,45.99,45.92,45.98,29200.0,34.0648,34.1167,34.0648,34.1093,29200.0
2011-10-18 14:25:00,45.99,46.04,45.98,45.98,26800.0,34.1167,34.1538,34.1093,34.1093,26800.0
2011-10-18 14:30:00,45.98,46.05,45.98,46.05,21800.0,34.1093,34.1613,34.1093,34.1613,21800.0
2011-10-18 14:35:00,46.04,46.05,45.9,45.9,46600.0,34.1538,34.1613,34.05,34.05,46600.0
2011-10-18 14:40:00,45.89,45.97,45.88,45.89,67000.0,34.0426,34.1019,34.0351,34.0426,67000.0
2011-10-18 14:45:00,45.89,46.06,45.89,45.98,50000.0,34.0426,34.1687,34.0426,34.1093,50000.0
2011-10-18 14:50:00,45.98,46.03,45.96,45.97,53600.0,34.1093,34.1464,34.0945,34.1019,53600.0
2011-10-18 14:55:00,45.95,46.04,45.89,45.99,62800.0,34.0871,34.1538,34.0426,34.1167,62800.0
2011-10-18 15:00:00,45.99,46.31,45.99,46.26,95400.0,34.1167,34.3541,34.1167,34.317,95400.0
2011-10-18 15:05:00,46.28,46.42,46.24,46.34,119000.0,34.3319,34.4357,34.3022,34.3764,119000.0
2011-10-18 15:10:00,46.35,46.66,46.35,46.49,223400.0,34.3838,34.6138,34.3838,34.4877,223400.0
2011-10-18 15:15:00,46.51,46.57,46.2,46.22,159000.0,34.5025,34.547,34.2725,34.2874,159000.0
2011-10-18 15:20:00,46.22,46.35,46.14,46.19,127000.0,34.2874,34.3838,34.228,34.2651,127000.0
2011-10-18 15:25:00,46.19,46.29,46.15,46.17,116600.0,34.2651,34.3393,34.2354,34.2503,116600.0
2011-10-18 15:30:00,46.18,46.22,45.99,46.01,107200.0,34.2577,34.2874,34.1167,34.1316,107200.0
2011-10-18 15:35:00,46.02,46.25,45.98,46.07,136000.0,34.139,34.3096,34.1093,34.1761,136000.0
2011-10-18 15:40:00,46.07,46.2,46.0,46.19,131600.0,34.1761,34.2725,34.1242,34.2651,131600.0
2011-10-18 15:45:00,46.19,46.32,46.17,46.29,163400.0,34.2651,34.3615,34.2503,34.3393,163400.0
2011-10-18 15:50:00,46.33,46.49,46.29,46.48,167800.0,34.369,34.4877,34.3393,34.4802,167800.0
2011-10-18 15:55:00,46.47,46.48,46.09,46.19,468400.0,34.4728,34.4802,34.1909,34.2651,468400.0
2011-10-19 09:30:00,46.4,46.41,46.17,46.28,71000.0,34.4209,34.4283,34.2503,34.3319,71000.0
2011-10-19 09:35:00,46.32,46.38,46.32,46.35,97800.0,34.3615,34.4061,34.3615,34.3838,97800.0
2011-10-19 09:40:00,46.35,46.37,46.08,46.09,85800.0,34.3838,34.3986,34.1835,34.1909,85800.0
2011-10-19 09:45:00,46.09,46.15,46.01,46.09,178800.0,34.1909,34.2354,34.1316,34.1909,178800.0
2011-10-19 09:50:00,46.08,46.21,46.02,46.02,46400.0,34.1835,34.2799,34.139,34.139,46400.0
2011-10-19 09:55:00,46.02,46.2,45.95,46.2,28600.0,34.139,34.2725,34.0871,34.2725,28600.0
2011-10-19 10:00:00,46.21,46.28,46.05,46.13,84200.0,34.2799,34.3319,34.1613,34.2206,84200.0
2011-10-19 10:05:00,46.15,46.22,46.13,46.14,99200.0,34.2354,34.2874,34.2206,34.228,99200.0
2011-10-19 10:10:00,46.14,46.26,46.1,46.15,91600.0,34.228,34.317,34.1983,34.2354,91600.0
2011-10-19 10:15:00,46.13,46.23,46.02,46.21,39600.0,34.2206,34.2948,34.139,34.2799,39600.0
2011-10-19 10:20:00,46.21,46.22,46.05,46.14,34800.0,34.2799,34.2874,34.1613,34.228,34800.0
2011-10-19 10:25:00,46.15,46.21,46.13,46.17,29800.0,34.2354,34.2799,34.2206,34.2503,29800.0
2011-10-19 10:30:00,46.18,46.18,46.02,46.02,27800.0,34.2577,34.2577,34.139,34.139,27800.0
2011-10-19 10:35:00,46.02,46.03,45.91,46.01,34000.0,34.139,34.1464,34.0574,34.1316,34000.0
2011-10-19 10:40:00,46.02,46.04,45.8,45.8,59200.0,34.139,34.1538,33.9758,33.9758,59200.0
2011-10-19 10:45:00,45.81,45.91,45.77,45.89,68000.0,33.9832,34.0574,33.9535,34.0426,68000.0
2011-10-19 10:50:00,45.9,45.99,45.88,45.99,33800.0,34.05,34.1167,34.0351,34.1167,33800.0
2011-10-19 10:55:00,45.97,46.01,45.92,45.95,50400.0,34.1019,34.1316,34.0648,34.0871,50400.0
2011-10-19 11:00:00,45.95,45.99,45.92,45.96,58000.0,34.0871,34.1167,34.0648,34.0945,58000.0
2011-10-19 11:05:00,45.95,45.99,45.91,45.96,44200.0,34.0871,34.1167,34.0574,34.0945,44200.0
2011-10-19 11:10:00,45.97,45.99,45.93,45.96,24000.0,34.1019,34.1167,34.0722,34.0945,24000.0
2011-10-19 11:15:00,45.95,46.02,45.9,45.91,46800.0,34.0871,34.139,34.05,34.0574,46800.0
2011-10-19 11:20:00,45.91,46.03,45.89,46.01,22200.0,34.0574,34.1464,34.0426,34.1316,22200.0
2011-10-19 11:25:00,45.99,46.01,45.94,46.01,18000.0,34.1167,34.1316,34.0797,34.1316,18000.0
2011-10-19 11:30:00,46.01,46.13,45.99,46.06,41600.0,34.1316,34.2206,34.1167,34.1687,41600.0
2011-10-19 11:35:00,46.06,46.09,45.97,45.99,29800.0,34.1687,34.1909,34.1019,34.1167,29800.0
2011-10-19 11:40:00,45.96,45.99,45.95,45.98,24200.0,34.0945,34.1167,34.0871,34.1093,24200.0
2011-10-19 11:45:00,45.98,45.99,45.83,45.84,68200.0,34.1093,34.1167,33.9981,34.0055,68200.0
2011-10-19 11:50:00,45.82,45.87,45.77,45.79,46400.0,33.9906,34.0277,33.9535,33.9684,46400.0
2011-10-19 11:55:00,45.77,45.82,45.74,45.76,32000.0,33.9535,33.9906,33.9313,33.9461,32000.0
2011-10-19 12:00:00,45.77,45.79,45.74,45.74,16800.0,33.9535,33.9684,33.9313,33.9313,16800.0
2011-10-19 12:05:00,45.73,45.76,45.69,45.69,30600.0,33.9239,33.9461,33.8942,33.8942,30600.0
2011-10-19 12:10:00,45.69,45.77,45.65,45.77,22000.0,33.8942,33.9535,33.8645,33.9535,22000.0
2011-10-19 12:15:00,45.77,45.88,45.76,45.83,34200.0,33.9535,34.0351,33.9461,33.9981,34200.0
2011-10-19 12:20:00,45.82,45.92,45.8,45.92,37200.0,33.9906,34.0648,33.9758,34.0648,37200.0
2011-10-19 12:25:00,45.91,45.91,45.77,45.81,35200.0,34.0574,34.0574,33.9535,33.9832,35200.0
2011-10-19 12:30:00,45.8,45.8,45.68,45.68,20800.0,33.9758,33.9758,33.8868,33.8868,20800.0
2011-10-19 12:35:00,45.68,45.85,45.68,45.82,30400.0,33.8868,34.0129,33.8868,33.9906,30400.0
2011-10-19 12:40:00,45.81,45.86,45.79,45.86,11600.0,33.9832,34.0203,33.9684,34.0203,11600.0
2011-10-19 12:45:00,45.87,45.88,45.79,45.83,18600.0,34.0277,34.0351,33.9684,33.9981,18600.0
2011-10-19 12:50:00,45.82,45.88,45.78,45.87,30400.0,33.9906,34.0351,33.961,34.0277,30400.0
2011-10-19 12:55:00,45.85,45.91,45.85,45.88,62800.0,34.0129,34.0574,34.0129,34.0351,62800.0
2011-10-19 13:00:00,45.88,45.94,45.87,45.91,102800.0,34.0351,34.0797,34.0277,34.0574,102800.0
2011-10-19 13:05:00,45.9,45.94,45.87,45.9,35800.0,34.05,34.0797,34.0277,34.05,35800.0
2011-10-19 13:10:00,45.9,45.95,45.86,45.94,39400.0,34.05,34.0871,34.0203,34.0797,39400.0
2011-10-19 13:15:00,45.94,45.95,45.91,45.95,65600.0,34.0797,34.0871,34.0574,34.0871,65600.0
2011-10-19 13:20:00,45.95,45.98,45.93,45.98,42000.0,34.0871,34.1093,34.0722,34.1093,42000.0
2011-10-19 13:25:00,45.96,45.99,45.91,45.94,64400.0,34.0945,34.1167,34.0574,34.0797,64400.0
2011-10-19 13:30:00,45.94,46.01,45.92,45.99,89000.0,34.0797,34.1316,34.0648,34.1167,89000.0
2011-10-19 13:35:00,46.0,46.01,45.95,45.95,59200.0,34.1242,34.1316,34.0871,34.0871,59200.0
2011-10-19 13:40:00,45.95,45.99,45.94,45.98,27800.0,34.0871,34.1167,34.0797,34.1093,27800.0
2011-10-19 13:45:00,45.96,45.96,45.83,45.9,52800.0,34.0945,34.0945,33.9981,34.05,52800.0
2011-10-19 13:50:00,45.9,45.97,45.87,45.92,60800.0,34.05,34.1019,34.0277,34.0648,60800.0
2011-10-19 13:55:00,45.93,45.96,45.85,45.93,44200.0,34.0722,34.0945,34.0129,34.0722,44200.0
2011-10-19 14:00:00,45.93,45.99,45.88,45.88,42400.0,34.0722,34.1167,34.0351,34.0351,42400.0
2011-10-19 14:05:00,45.91,45.91,45.63,45.64,87200.0,34.0574,34.0574,33.8497,33.8571,87200.0
2011-10-19 14:10:00,45.63,45.75,45.59,45.63,84000.0,33.8497,33.9387,33.82,33.8497,84000.0
2011-10-19 14:15:00,45.63,45.76,45.59,45.71,67400.0,33.8497,33.9461,33.82,33.909,67400.0
2011-10-19 14:20:00,45.71,45.75,45.57,45.58,48800.0,33.909,33.9387,33.8052,33.8126,48800.0
2011-10-19 14:25:00,45.59,45.61,45.54,45.54,46200.0,33.82,33.8348,33.7829,33.7829,46200.0
2011-10-19 14:30:00,45.55,45.6,45.47,45.57,64600.0,33.7903,33.8274,33.731,33.8052,64600.0
2011-10-19 14:35:00,45.56,45.6,45.5,45.52,51200.0,33.7978,33.8274,33.7532,33.7681,51200.0
2011-10-19 14:40:00,45.52,45.52,45.38,45.46,42600.0,33.7681,33.7681,33.6642,33.7236,42600.0
2011-10-19 14:45:00,45.48,45.74,45.46,45.66,32800.0,33.7384,33.9313,33.7236,33.8719,32800.0
2011-10-19 14:50:00,45.66,45.66,45.5,45.5,44400.0,33.8719,33.8719,33.7532,33.7532,44400.0
2011-10-19 14:55:00,45.52,45.57,45.45,45.56,71200.0,33.7681,33.8052,33.7162,33.7978,71200.0
2011-10-19 15:00:00,45.53,45.58,45.47,45.47,70600.0,33.7755,33.8126,33.731,33.731,70600.0
2011-10-19 15:05:00,45.47,45.58,45.39,45.57,94800.0,33.731,33.8126,33.6716,33.8052,94800.0
2011-10-19 15:10:00,45.52,45.58,45.37,45.41,113400.0,33.7681,33.8126,33.6568,33.6865,113400.0
2011-10-19 15:15:00,45.42,45.58,45.42,45.52,119800.0,33.6939,33.8126,33.6939,33.7681,119800.0
2011-10-19 15:20:00,45.53,45.6,45.45,45.52,74600.0,33.7755,33.8274,33.7162,33.7681,74600.0
2011-10-19 15:25:00,45.52,45.52,45.36,45.38,125800.0,33.7681,33.7681,33.6494,33.6642,125800.0
2011-10-19 15:30:00,45.36,45.57,45.31,45.55,152400.0,33.6494,33.8052,33.6123,33.7903,152400.0
2011-10-19 15:35:00,45.55,45.55,45.37,45.41,95000.0,33.7903,33.7903,33.6568,33.6865,95000.0
2011-10-19 15:40:00,45.41,45.52,45.28,45.48,133800.0,33.6865,33.7681,33.59,33.7384,133800.0
2011-10-19 15:45:00,45.48,45.59,45.37,45.58,130200.0,33.7384,33.82,33.6568,33.8126,130200.0
2011-10-19 15:50:00,45.57,45.58,45.43,45.49,153800.0,33.8052,33.8126,33.7013,33.7458,153800.0
2011-10-19 15:55:00,45.47,45.51,45.42,45.48,276200.0,33.731,33.7607,33.6939,33.7384,276200.0
2011-10-20 09:30:00,46.59,47.88,46.59,47.42,381600.0,34.5618,35.5188,34.5618,35.1776,381600.0
2011-10-20 09:35:00,47.27,47.41,46.5,46.68,367200.0,35.0663,35.1701,34.4951,34.6286,367200.0
2011-10-20 09:40:00,46.71,47.25,46.71,47.24,285400.0,34.6509,35.0514,34.6509,35.044,285400.0
2011-10-20 09:45:00,47.24,47.32,47.06,47.19,149600.0,35.044,35.1034,34.9105,35.0069,149600.0
2011-10-20 09:50:00,47.17,47.34,46.92,47.33,165000.0,34.9921,35.1182,34.8066,35.1108,165000.0
2011-10-20 09:55:00,47.31,47.49,47.24,47.4,412400.0,35.096,35.2295,35.044,35.1627,412400.0
2011-10-20 10:00:00,47.44,47.5,47.38,47.49,410400.0,35.1924,35.2369,35.1479,35.2295,410400.0
2011-10-20 10:05:00,47.49,47.71,47.49,47.71,304800.0,35.2295,35.3927,35.2295,35.3927,304800.0
2011-10-20 10:10:00,47.71,47.93,47.52,47.55,291800.0,35.3927,35.5559,35.2517,35.274,291800.0
2011-10-20 10:15:00,47.57,47.75,47.5,47.73,142000.0,35.2888,35.4224,35.2369,35.4075,142000.0
2011-10-20 10:20:00,47.75,47.85,47.62,47.83,220600.0,35.4224,35.4965,35.3259,35.4817,220600.0
2011-10-20 10:25:00,47.84,47.99,47.83,47.87,332200.0,35.4891,35.6004,35.4817,35.5114,332200.0
2011-10-20 10:30:00,47.87,47.92,47.62,47.63,261400.0,35.5114,35.5485,35.3259,35.3333,261400.0
2011-10-20 10:35:00,47.63,47.83,47.46,47.56,299400.0,35.3333,35.4817,35.2072,35.2814,299400.0
2011-10-20 10:40:00,47.56,47.58,47.27,47.31,350800.0,35.2814,35.2963,35.0663,35.096,350800.0
2011-10-20 10:45:00,47.31,47.35,47.14,47.14,116200.0,35.096,35.1256,34.9698,34.9698,116200.0
2011-10-20 10:50:00,47.12,47.29,47.05,47.2,84200.0,34.955,35.0811,34.9031,35.0144,84200.0
2011-10-20 10:55:00,47.22,47.24,47.09,47.1,137200.0,35.0292,35.044,34.9328,34.9402,137200.0
2011-10-20 11:00:00,47.1,47.15,46.75,46.93,249200.0,34.9402,34.9773,34.6805,34.8141,249200.0
2011-10-20 11:05:00,46.95,47.03,46.94,46.97,89800.0,34.8289,34.8882,34.8215,34.8437,89800.0
2011-10-20 11:10:00,46.98,47.22,46.95,47.22,46600.0,34.8512,35.0292,34.8289,35.0292,46600.0
2011-10-20 11:15:00,47.22,47.29,47.19,47.29,41400.0,35.0292,35.0811,35.0069,35.0811,41400.0
2011-10-20 11:20:00,47.28,47.35,47.15,47.16,47200.0,35.0737,35.1256,34.9773,34.9847,47200.0
2011-10-20 11:25:00,47.16,47.31,47.12,47.26,31800.0,34.9847,35.096,34.955,35.0589,31800.0
2011-10-20 11:30:00,47.26,47.26,47.1,47.17,49800.0,35.0589,35.0589,34.9402,34.9921,49800.0
2011-10-20 11:35:00,47.21,47.37,47.2,47.31,51200.0,35.0218,35.1405,35.0144,35.096,51200.0
2011-10-20 11:40:00,47.27,47.3,47.17,47.24,50600.0,35.0663,35.0885,34.9921,35.044,50600.0
2011-10-20 11:45:00,47.24,47.43,47.24,47.43,66800.0,35.044,35.185,35.044,35.185,66800.0
2011-10-20 11:50:00,47.4,47.44,47.27,47.31,70200.0,35.1627,35.1924,35.0663,35.096,70200.0
2011-10-20 11:55:00,47.33,47.33,47.24,47.28,47600.0,35.1108,35.1108,35.044,35.0737,47600.0
2011-10-20 12:00:00,47.31,47.35,47.24,47.25,50400.0,35.096,35.1256,35.044,35.0514,50400.0
2011-10-20 12:05:00,47.26,47.33,47.24,47.24,47000.0,35.0589,35.1108,35.044,35.044,47000.0
2011-10-20 12:10:00,47.25,47.35,47.22,47.29,75600.0,35.0514,35.1256,35.0292,35.0811,75600.0
2011-10-20 12:15:00,47.27,47.35,47.2,47.22,49200.0,35.0663,35.1256,35.0144,35.0292,49200.0
2011-10-20 12:20:00,47.23,47.34,47.2,47.27,62200.0,35.0366,35.1182,35.0144,35.0663,62200.0
2011-10-20 12:25:00,47.25,47.3,47.21,47.26,28200.0,35.0514,35.0885,35.0218,35.0589,28200.0
2011-10-20 12:30:00,47.27,47.45,47.21,47.43,90400.0,35.0663,35.1998,35.0218,35.185,90400.0
2011-10-20 12:35:00,47.44,47.44,47.3,47.38,42800.0,35.1924,35.1924,35.0885,35.1479,42800.0
2011-10-20 12:40:00,47.35,47.4,47.29,47.35,37600.0,35.1256,35.1627,35.0811,35.1256,37600.0
2011-10-20 12:45:00,47.35,47.38,47.31,47.33,35600.0,35.1256,35.1479,35.096,35.1108,35600.0
2011-10-20 12:50:00,47.33,47.36,47.24,47.24,80600.0,35.1108,35.133,35.044,35.044,80600.0
2011-10-20 12:55:00,47.24,47.45,47.17,47.42,48000.0,35.044,35.1998,34.9921,35.1776,48000.0
2011-10-20 13:00:00,47.41,47.5,47.38,47.44,49000.0,35.1701,35.2369,35.1479,35.1924,49000.0
2011-10-20 13:05:00,47.44,47.6,47.44,47.6,69800.0,35.1924,35.3111,35.1924,35.3111,69800.0
2011-10-20 13:10:00,47.58,47.62,47.4,47.4,79800.0,35.2963,35.3259,35.1627,35.1627,79800.0
2011-10-20 13:15:00,47.37,47.58,47.35,47.5,70800.0,35.1405,35.2963,35.1256,35.2369,70800.0
2011-10-20 13:20:00,47.52,47.69,47.45,47.66,52000.0,35.2517,35.3779,35.1998,35.3556,52000.0
2011-10-20 13:25:00,47.67,47.8,47.58,47.59,89600.0,35.363,35.4595,35.2963,35.3037,89600.0
2011-10-20 13:30:00,47.59,47.68,47.58,47.6,101200.0,35.3037,35.3704,35.2963,35.3111,101200.0
2011-10-20 13:35:00,47.62,47.65,47.59,47.61,119200.0,35.3259,35.3482,35.3037,35.3185,119200.0
2011-10-20 13:40:00,47.6,47.65,47.37,47.38,88200.0,35.3111,35.3482,35.1405,35.1479,88200.0
2011-10-20 13:45:00,47.4,47.59,47.37,47.38,106600.0,35.1627,35.3037,35.1405,35.1479,106600.0
2011-10-20 13:50:00,47.38,47.6,47.38,47.42,48000.0,35.1479,35.3111,35.1479,35.1776,48000.0
2011-10-20 13:55:00,47.46,47.47,47.22,47.22,48800.0,35.2072,35.2147,35.0292,35.0292,48800.0
2011-10-20 14:00:00,47.22,47.3,47.18,47.21,65000.0,35.0292,35.0885,34.9995,35.0218,65000.0
2011-10-20 14:05:00,47.19,47.2,47.06,47.15,35800.0,35.0069,35.0144,34.9105,34.9773,35800.0
2011-10-20 14:10:00,47.17,47.25,47.16,47.19,35200.0,34.9921,35.0514,34.9847,35.0069,35200.0
2011-10-20 14:15:00,47.22,47.33,47.2,47.31,21200.0,35.0292,35.1108,35.0144,35.096,21200.0
2011-10-20 14:20:00,47.3,47.38,47.26,47.38,35000.0,35.0885,35.1479,35.0589,35.1479,35000.0
2011-10-20 14:25:00,47.38,47.52,47.38,47.47,51200.0,35.1479,35.2517,35.1479,35.2147,51200.0
2011-10-20 14:30:00,47.47,47.51,47.41,47.43,47400.0,35.2147,35.2443,35.1701,35.185,47400.0
2011-10-20 14:35:00,47.44,47.71,47.43,47.71,82400.0,35.1924,35.3927,35.185,35.3927,82400.0
2011-10-20 14:40:00,47.69,47.78,47.62,47.66,100800.0,35.3779,35.4446,35.3259,35.3556,100800.0
2011-10-20 14:45:00,47.67,47.74,47.6,47.67,62800.0,35.363,35.4149,35.3111,35.363,62800.0
2011-10-20 14:50:00,47.66,47.88,47.64,47.86,99200.0,35.3556,35.5188,35.3408,35.504,99200.0
2011-10-20 14:55:00,47.83,47.86,47.67,47.72,80800.0,35.4817,35.504,35.363,35.4001,80800.0
2011-10-20 15:00:00,47.72,47.74,47.67,47.67,55800.0,35.4001,35.4149,35.363,35.363,55800.0
2011-10-20 15:05:00,47.63,47.81,47.59,47.79,79200.0,35.3333,35.4669,35.3037,35.452,79200.0
2011-10-20 15:10:00,47.79,47.82,47.73,47.78,102600.0,35.452,35.4743,35.4075,35.4446,102600.0
2011-10-20 15:15:00,47.79,47.82,47.7,47.79,83200.0,35.452,35.4743,35.3853,35.452,83200.0
2011-10-20 15:20:00,47.81,47.81,47.7,47.71,116800.0,35.4669,35.4669,35.3853,35.3927,116800.0
2011-10-20 15:25:00,47.7,47.72,47.48,47.51,105000.0,35.3853,35.4001,35.2221,35.2443,105000.0
2011-10-20 15:30:00,47.49,47.52,47.46,47.52,123400.0,35.2295,35.2517,35.2072,35.2517,123400.0
2011-10-20 15:35:00,47.52,47.52,47.32,47.34,132600.0,35.2517,35.2517,35.1034,35.1182,132600.0
2011-10-20 15:40:00,47.34,47.41,47.32,47.33,234000.0,35.1182,35.1701,35.1034,35.1108,234000.0
2011-10-20 15:45:00,47.32,47.4,47.3,47.4,284000.0,35.1034,35.1627,35.0885,35.1627,284000.0
2011-10-20 15:50:00,47.4,47.43,47.29,47.38,298200.0,35.1627,35.185,35.0811,35.1479,298200.0
2011-10-20 15:55:00,47.4,47.41,47.24,47.3,602200.0,35.1627,35.1701,35.044,35.0885,602200.0
2011-10-21 09:30:00,47.72,47.77,47.49,47.63,947000.0,35.4001,35.4372,35.2295,35.3333,947000.0
2011-10-21 09:35:00,47.62,47.78,47.56,47.74,217600.0,35.3259,35.4446,35.2814,35.4149,217600.0
2011-10-21 09:40:00,47.73,47.76,47.64,47.69,95800.0,35.4075,35.4298,35.3408,35.3779,95800.0
2011-10-21 09:45:00,47.69,47.75,47.62,47.75,194000.0,35.3779,35.4224,35.3259,35.4224,194000.0
2011-10-21 09:50:00,47.75,47.85,47.74,47.83,190800.0,35.4224,35.4965,35.4149,35.4817,190800.0
2011-10-21 09:55:00,47.83,47.97,47.83,47.95,130600.0,35.4817,35.5856,35.4817,35.5707,130600.0
2011-10-21 10:00:00,47.94,47.99,47.92,47.97,251200.0,35.5633,35.6004,35.5485,35.5856,251200.0
2011-10-21 10:05:00,47.97,48.0,47.94,47.98,243800.0,35.5856,35.6078,35.5633,35.593,243800.0
2011-10-21 10:10:00,47.98,48.0,47.95,48.0,150000.0,35.593,35.6078,35.5707,35.6078,150000.0
2011-10-21 10:15:00,48.0,48.0,47.96,47.99,204000.0,35.6078,35.6078,35.5781,35.6004,204000.0
2011-10-21 10:20:00,47.99,48.01,47.87,47.95,164800.0,35.6004,35.6152,35.5114,35.5707,164800.0
2011-10-21 10:25:00,47.94,47.99,47.88,47.99,41800.0,35.5633,35.6004,35.5188,35.6004,41800.0
2011-10-21 10:30:00,47.99,48.13,47.82,47.85,316600.0,35.6004,35.7043,35.4743,35.4965,316600.0
2011-10-21 10:35:00,47.86,47.88,47.81,47.85,174200.0,35.504,35.5188,35.4669,35.4965,174200.0
2011-10-21 10:40:00,47.85,47.85,47.67,47.69,132400.0,35.4965,35.4965,35.363,35.3779,132400.0
2011-10-21 10:45:00,47.7,47.77,47.69,47.73,118600.0,35.3853,35.4372,35.3779,35.4075,118600.0
2011-10-21 10:50:00,47.72,47.73,47.61,47.63,58600.0,35.4001,35.4075,35.3185,35.3333,58600.0
2011-10-21 10:55:00,47.62,47.64,47.56,47.64,128000.0,35.3259,35.3408,35.2814,35.3408,128000.0
2011-10-21 11:00:00,47.65,47.77,47.63,47.72,45800.0,35.3482,35.4372,35.3333,35.4001,45800.0
2011-10-21 11:05:00,47.73,47.8,47.71,47.74,95600.0,35.4075,35.4595,35.3927,35.4149,95600.0
2011-10-21 11:10:00,47.74,47.78,47.74,47.76,72000.0,35.4149,35.4446,35.4149,35.4298,72000.0
2011-10-21 11:15:00,47.76,47.88,47.75,47.84,141400.0,35.4298,35.5188,35.4224,35.4891,141400.0
2011-10-21 11:20:00,47.84,47.89,47.81,47.83,156800.0,35.4891,35.5262,35.4669,35.4817,156800.0
2011-10-21 11:25:00,47.83,47.88,47.8,47.83,80000.0,35.4817,35.5188,35.4595,35.4817,80000.0
2011-10-21 11:30:00,47.83,47.92,47.82,47.88,60400.0,35.4817,35.5485,35.4743,35.5188,60400.0
2011-10-21 11:35:00,47.87,47.93,47.86,47.88,66400.0,35.5114,35.5559,35.504,35.5188,66400.0
2011-10-21 11:40:00,47.88,47.94,47.84,47.93,141600.0,35.5188,35.5633,35.4891,35.5559,141600.0
2011-10-21 11:45:00,47.94,47.95,47.89,47.93,46000.0,35.5633,35.5707,35.5262,35.5559,46000.0
2011-10-21 11:50:00,47.91,48.09,47.9,48.08,48800.0,35.5411,35.6746,35.5336,35.6672,48800.0
2011-10-21 11:55:00,48.08,48.13,48.04,48.05,143200.0,35.6672,35.7043,35.6375,35.6449,143200.0
2011-10-21 12:00:00,48.05,48.05,47.92,47.94,89800.0,35.6449,35.6449,35.5485,35.5633,89800.0
2011-10-21 12:05:00,47.93,47.99,47.88,47.97,43600.0,35.5559,35.6004,35.5188,35.5856,43600.0
2011-10-21 12:10:00,47.96,48.0,47.94,48.0,37800.0,35.5781,35.6078,35.5633,35.6078,37800.0
2011-10-21 12:15:00,47.99,48.05,47.99,48.02,93200.0,35.6004,35.6449,35.6004,35.6227,93200.0
2011-10-21 12:20:00,48.01,48.06,47.98,48.05,93000.0,35.6152,35.6523,35.593,35.6449,93000.0
2011-10-21 12:25:00,48.04,48.09,48.04,48.08,98200.0,35.6375,35.6746,35.6375,35.6672,98200.0
2011-10-21 12:30:00,48.08,48.09,48.04,48.06,52200.0,35.6672,35.6746,35.6375,35.6523,52200.0
2011-10-21 12:35:00,48.06,48.08,47.98,48.04,51400.0,35.6523,35.6672,35.593,35.6375,51400.0
2011-10-21 12:40:00,48.03,48.06,48.02,48.02,42600.0,35.6301,35.6523,35.6227,35.6227,42600.0
2011-10-21 12:45:00,48.02,48.07,48.01,48.06,100200.0,35.6227,35.6597,35.6152,35.6523,100200.0
2011-10-21 12:50:00,48.05,48.06,48.01,48.04,65000.0,35.6449,35.6523,35.6152,35.6375,65000.0
2011-10-21 12:55:00,48.04,48.07,48.02,48.06,91000.0,35.6375,35.6597,35.6227,35.6523,91000.0
2011-10-21 13:00:00,48.06,48.06,47.94,47.99,76800.0,35.6523,35.6523,35.5633,35.6004,76800.0
2011-10-21 13:05:00,48.01,48.05,47.98,48.03,118200.0,35.6152,35.6449,35.593,35.6301,118200.0
2011-10-21 13:10:00,48.03,48.04,47.98,48.04,114000.0,35.6301,35.6375,35.593,35.6375,114000.0
2011-10-21 13:15:00,48.04,48.04,47.99,48.02,76800.0,35.6375,35.6375,35.6004,35.6227,76800.0
2011-10-21 13:20:00,48.01,48.12,47.99,48.09,43600.0,35.6152,35.6968,35.6004,35.6746,43600.0
2011-10-21 13:25:00,48.08,48.11,48.01,48.03,66400.0,35.6672,35.6894,35.6152,35.6301,66400.0
2011-10-21 13:30:00,48.02,48.06,47.9,48.05,86200.0,35.6227,35.6523,35.5336,35.6449,86200.0
2011-10-21 13:35:00,48.05,48.17,48.04,48.1,74600.0,35.6449,35.7339,35.6375,35.682,74600.0
2011-10-21 13:40:00,48.1,48.12,47.98,48.04,124200.0,35.682,35.6968,35.593,35.6375,124200.0
2011-10-21 13:45:00,48.04,48.11,48.0,48.1,113400.0,35.6375,35.6894,35.6078,35.682,113400.0
2011-10-21 13:50:00,48.09,48.22,48.03,48.22,117400.0,35.6746,35.771,35.6301,35.771,117400.0
2011-10-21 13:55:00,48.22,48.25,48.2,48.23,58200.0,35.771,35.7933,35.7562,35.7784,58200.0
2011-10-21 14:00:00,48.21,48.38,48.18,48.38,60200.0,35.7636,35.8897,35.7413,35.8897,60200.0
2011-10-21 14:05:00,48.38,48.43,48.36,48.42,89000.0,35.8897,35.9268,35.8749,35.9194,89000.0
2011-10-21 14:10:00,48.4,48.43,48.33,48.37,90800.0,35.9046,35.9268,35.8526,35.8823,90800.0
2011-10-21 14:15:00,48.39,48.47,48.38,48.46,195600.0,35.8971,35.9565,35.8897,35.9491,195600.0
2011-10-21 14:20:00,48.46,48.48,48.41,48.47,45200.0,35.9491,35.9639,35.912,35.9565,45200.0
2011-10-21 14:25:00,48.46,48.48,48.4,48.4,39200.0,35.9491,35.9639,35.9046,35.9046,39200.0
2011-10-21 14:30:00,48.39,48.43,48.33,48.33,41200.0,35.8971,35.9268,35.8526,35.8526,41200.0
2011-10-21 14:35:00,48.33,48.35,48.3,48.35,34400.0,35.8526,35.8675,35.8304,35.8675,34400.0
2011-10-21 14:40:00,48.35,48.39,48.34,48.34,147200.0,35.8675,35.8971,35.86,35.86,147200.0
2011-10-21 14:45:00,48.35,48.38,48.32,48.33,48400.0,35.8675,35.8897,35.8452,35.8526,48400.0
2011-10-21 14:50:00,48.33,48.37,48.25,48.35,51000.0,35.8526,35.8823,35.7933,35.8675,51000.0
2011-10-21 14:55:00,48.33,48.4,48.29,48.38,58800.0,35.8526,35.9046,35.823,35.8897,58800.0
2011-10-21 15:00:00,48.39,48.39,48.33,48.38,151400.0,35.8971,35.8971,35.8526,35.8897,151400.0
2011-10-21 15:05:00,48.38,48.41,48.3,48.32,90000.0,35.8897,35.912,35.8304,35.8452,90000.0
2011-10-21 15:10:00,48.32,48.33,48.26,48.27,63600.0,35.8452,35.8526,35.8007,35.8081,63600.0
2011-10-21 15:15:00,48.27,48.33,48.24,48.26,148400.0,35.8081,35.8526,35.7859,35.8007,148400.0
2011-10-21 15:20:00,48.25,48.34,48.24,48.27,142600.0,35.7933,35.86,35.7859,35.8081,142600.0
2011-10-21 15:25:00,48.27,48.28,48.19,48.19,98400.0,35.8081,35.8155,35.7488,35.7488,98400.0
2011-10-21 15:30:00,48.19,48.26,48.19,48.22,171600.0,35.7488,35.8007,35.7488,35.771,171600.0
2011-10-21 15:35:00,48.22,48.24,48.17,48.22,114800.0,35.771,35.7859,35.7339,35.771,114800.0
2011-10-21 15:40:00,48.2,48.26,48.19,48.23,195600.0,35.7562,35.8007,35.7488,35.7784,195600.0
2011-10-21 15:45:00,48.22,48.31,48.19,48.3,241600.0,35.771,35.8378,35.7488,35.8304,241600.0
2011-10-21 15:50:00,48.3,48.5,48.29,48.49,204400.0,35.8304,35.9787,35.823,35.9713,204400.0
2011-10-21 15:55:00,48.49,48.5,48.38,48.49,349400.0,35.9713,35.9787,35.8897,35.9713,349400.0
2011-10-24 09:30:00,48.26,48.65,48.26,48.63,90400.0,35.8007,36.09,35.8007,36.0752,90400.0
2011-10-24 09:35:00,48.63,48.73,48.47,48.7,42200.0,36.0752,36.1494,35.9565,36.1271,42200.0
2011-10-24 09:40:00,48.7,48.84,48.68,48.82,106200.0,36.1271,36.231,36.1123,36.2161,106200.0
2011-10-24 09:45:00,48.82,48.87,48.45,48.6,223000.0,36.2161,36.2532,35.9416,36.0529,223000.0
2011-10-24 09:50:00,48.62,48.62,48.38,48.55,129000.0,36.0678,36.0678,35.8897,36.0158,129000.0
2011-10-24 09:55:00,48.56,48.74,48.53,48.63,82000.0,36.0232,36.1568,36.001,36.0752,82000.0
2011-10-24 10:00:00,48.63,48.63,48.48,48.51,89400.0,36.0752,36.0752,35.9639,35.9862,89400.0
2011-10-24 10:05:00,48.52,48.66,48.52,48.63,30200.0,35.9936,36.0974,35.9936,36.0752,30200.0
2011-10-24 10:10:00,48.66,48.77,48.59,48.76,141400.0,36.0974,36.179,36.0455,36.1716,141400.0
2011-10-24 10:15:00,48.75,48.81,48.72,48.77,65400.0,36.1642,36.2087,36.1419,36.179,65400.0
2011-10-24 10:20:00,48.77,48.77,48.58,48.67,121600.0,36.179,36.179,36.0381,36.1048,121600.0
2011-10-24 10:25:00,48.67,48.71,48.6,48.62,60800.0,36.1048,36.1345,36.0529,36.0678,60800.0
2011-10-24 10:30:00,48.6,48.62,48.5,48.58,55200.0,36.0529,36.0678,35.9787,36.0381,55200.0
2011-10-24 10:35:00,48.57,48.58,48.38,48.4,83400.0,36.0307,36.0381,35.8897,35.9046,83400.0
2011-10-24 10:40:00,48.4,48.49,48.34,48.49,95200.0,35.9046,35.9713,35.86,35.9713,95200.0
2011-10-24 10:45:00,48.49,48.54,48.42,48.46,141000.0,35.9713,36.0084,35.9194,35.9491,141000.0
2011-10-24 10:50:00,48.45,48.55,48.42,48.51,108200.0,35.9416,36.0158,35.9194,35.9862,108200.0
2011-10-24 10:55:00,48.52,48.54,48.44,48.44,98400.0,35.9936,36.0084,35.9342,35.9342,98400.0
2011-10-24 11:00:00,48.45,48.65,48.45,48.6,97200.0,35.9416,36.09,35.9416,36.0529,97200.0
2011-10-24 11:05:00,48.59,48.75,48.58,48.75,208200.0,36.0455,36.1642,36.0381,36.1642,208200.0
2011-10-24 11:10:00,48.73,48.75,48.69,48.75,148800.0,36.1494,36.1642,36.1197,36.1642,148800.0
2011-10-24 11:15:00,48.77,48.93,48.77,48.88,89200.0,36.179,36.2977,36.179,36.2606,89200.0
2011-10-24 11:20:00,48.87,49.01,48.85,49.01,82000.0,36.2532,36.3571,36.2384,36.3571,82000.0
2011-10-24 11:25:00,49.01,49.07,48.99,49.01,83600.0,36.3571,36.4016,36.3422,36.3571,83600.0
2011-10-24 11:30:00,49.01,49.02,48.94,48.94,116800.0,36.3571,36.3645,36.3051,36.3051,116800.0
2011-10-24 11:35:00,48.94,48.96,48.9,48.92,54800.0,36.3051,36.32,36.2755,36.2903,54800.0
2011-10-24 11:40:00,48.92,48.97,48.84,48.88,64800.0,36.2903,36.3274,36.231,36.2606,64800.0
2011-10-24 11:45:00,48.87,48.98,48.85,48.85,33000.0,36.2532,36.3348,36.2384,36.2384,33000.0
2011-10-24 11:50:00,48.86,48.87,48.73,48.73,55800.0,36.2458,36.2532,36.1494,36.1494,55800.0
2011-10-24 11:55:00,48.74,48.78,48.73,48.77,22200.0,36.1568,36.1864,36.1494,36.179,22200.0
2011-10-24 12:00:00,48.78,48.82,48.76,48.8,20000.0,36.1864,36.2161,36.1716,36.2013,20000.0
2011-10-24 12:05:00,48.8,48.88,48.8,48.88,51000.0,36.2013,36.2606,36.2013,36.2606,51000.0
2011-10-24 12:10:00,48.87,48.93,48.84,48.93,56000.0,36.2532,36.2977,36.231,36.2977,56000.0
2011-10-24 12:15:00,48.91,48.93,48.82,48.82,29000.0,36.2829,36.2977,36.2161,36.2161,29000.0
2011-10-24 12:20:00,48.82,48.88,48.8,48.87,54400.0,36.2161,36.2606,36.2013,36.2532,54400.0
2011-10-24 12:25:00,48.88,48.9,48.83,48.88,13800.0,36.2606,36.2755,36.2235,36.2606,13800.0
2011-10-24 12:30:00,48.87,48.88,48.82,48.85,51800.0,36.2532,36.2606,36.2161,36.2384,51800.0
2011-10-24 12:35:00,48.85,48.87,48.78,48.81,31000.0,36.2384,36.2532,36.1864,36.2087,31000.0
2011-10-24 12:40:00,48.82,48.85,48.8,48.85,19600.0,36.2161,36.2384,36.2013,36.2384,19600.0
2011-10-24 12:45:00,48.85,48.87,48.76,48.81,28600.0,36.2384,36.2532,36.1716,36.2087,28600.0
2011-10-24 12:50:00,48.8,48.84,48.77,48.84,16400.0,36.2013,36.231,36.179,36.231,16400.0
2011-10-24 12:55:00,48.82,48.86,48.82,48.84,21600.0,36.2161,36.2458,36.2161,36.231,21600.0
2011-10-24 13:00:00,48.84,48.84,48.79,48.79,24800.0,36.231,36.231,36.1939,36.1939,24800.0
2011-10-24 13:05:00,48.79,48.85,48.78,48.79,22600.0,36.1939,36.2384,36.1864,36.1939,22600.0
2011-10-24 13:10:00,48.8,48.87,48.77,48.79,47800.0,36.2013,36.2532,36.179,36.1939,47800.0
2011-10-24 13:15:00,48.79,48.85,48.77,48.84,43400.0,36.1939,36.2384,36.179,36.231,43400.0
2011-10-24 13:20:00,48.82,48.87,48.75,48.76,78200.0,36.2161,36.2532,36.1642,36.1716,78200.0
2011-10-24 13:25:00,48.77,48.81,48.74,48.74,20000.0,36.179,36.2087,36.1568,36.1568,20000.0
2011-10-24 13:30:00,48.74,48.78,48.73,48.77,18000.0,36.1568,36.1864,36.1494,36.179,18000.0
2011-10-24 13:35:00,48.78,48.78,48.74,48.76,37600.0,36.1864,36.1864,36.1568,36.1716,37600.0
2011-10-24 13:40:00,48.76,48.88,48.74,48.77,110800.0,36.1716,36.2606,36.1568,36.179,110800.0
2011-10-24 13:45:00,48.76,48.9,48.76,48.88,34600.0,36.1716,36.2755,36.1716,36.2606,34600.0
2011-10-24 13:50:00,48.88,48.88,48.82,48.82,30400.0,36.2606,36.2606,36.2161,36.2161,30400.0
2011-10-24 13:55:00,48.84,48.85,48.79,48.79,19200.0,36.231,36.2384,36.1939,36.1939,19200.0
2011-10-24 14:00:00,48.78,48.82,48.78,48.79,32400.0,36.1864,36.2161,36.1864,36.1939,32400.0
2011-10-24 14:05:00,48.79,48.79,48.76,48.77,24800.0,36.1939,36.1939,36.1716,36.179,24800.0
2011-10-24 14:10:00,48.76,48.78,48.7,48.7,68800.0,36.1716,36.1864,36.1271,36.1271,68800.0
2011-10-24 14:15:00,48.71,48.76,48.7,48.72,68400.0,36.1345,36.1716,36.1271,36.1419,68400.0
2011-10-24 14:20:00,48.71,48.8,48.71,48.79,43200.0,36.1345,36.2013,36.1345,36.1939,43200.0
2011-10-24 14:25:00,48.8,48.84,48.74,48.77,76000.0,36.2013,36.231,36.1568,36.179,76000.0
2011-10-24 14:30:00,48.77,48.82,48.74,48.75,58200.0,36.179,36.2161,36.1568,36.1642,58200.0
2011-10-24 14:35:00,48.75,48.77,48.7,48.73,57600.0,36.1642,36.179,36.1271,36.1494,57600.0
2011-10-24 14:40:00,48.74,48.8,48.7,48.79,109600.0,36.1568,36.2013,36.1271,36.1939,109600.0
2011-10-24 14:45:00,48.79,48.81,48.77,48.79,40000.0,36.1939,36.2087,36.179,36.1939,40000.0
2011-10-24 14:50:00,48.79,48.79,48.74,48.76,41400.0,36.1939,36.1939,36.1568,36.1716,41400.0
2011-10-24 14:55:00,48.77,48.82,48.74,48.76,44000.0,36.179,36.2161,36.1568,36.1716,44000.0
2011-10-24 15:00:00,48.76,48.88,48.76,48.87,96000.0,36.1716,36.2606,36.1716,36.2532,96000.0
2011-10-24 15:05:00,48.87,48.92,48.85,48.88,53800.0,36.2532,36.2903,36.2384,36.2606,53800.0
2011-10-24 15:10:00,48.87,48.87,48.76,48.77,57800.0,36.2532,36.2532,36.1716,36.179,57800.0
2011-10-24 15:15:00,48.77,48.77,48.7,48.71,78200.0,36.179,36.179,36.1271,36.1345,78200.0
2011-10-24 15:20:00,48.71,48.72,48.66,48.7,77600.0,36.1345,36.1419,36.0974,36.1271,77600.0
2011-10-24 15:25:00,48.7,48.73,48.54,48.56,120400.0,36.1271,36.1494,36.0084,36.0232,120400.0
2011-10-24 15:30:00,48.55,48.59,48.48,48.56,152800.0,36.0158,36.0455,35.9639,36.0232,152800.0
2011-10-24 15:35:00,48.55,48.7,48.54,48.63,90400.0,36.0158,36.1271,36.0084,36.0752,90400.0
2011-10-24 15:40:00,48.63,48.76,48.6,48.74,109000.0,36.0752,36.1716,36.0529,36.1568,109000.0
2011-10-24 15:45:00,48.73,48.73,48.58,48.59,126600.0,36.1494,36.1494,36.0381,36.0455,126600.0
2011-10-24 15:50:00,48.59,48.67,48.54,48.65,150400.0,36.0455,36.1048,36.0084,36.09,150400.0
2011-10-24 15:55:00,48.65,48.72,48.6,48.71,377600.0,36.09,36.1419,36.0529,36.1345,377600.0
2011-10-25 09:30:00,48.27,48.31,47.84,47.88,194400.0,35.8081,35.8378,35.4891,35.5188,194400.0
2011-10-25 09:35:00,47.88,47.88,47.12,47.49,261600.0,35.5188,35.5188,34.955,35.2295,261600.0
2011-10-25 09:40:00,47.55,47.73,47.51,47.57,125400.0,35.274,35.4075,35.2443,35.2888,125400.0
2011-10-25 09:45:00,47.55,48.02,47.46,47.59,185600.0,35.274,35.6227,35.2072,35.3037,185600.0
2011-10-25 09:50:00,47.59,47.8,47.5,47.74,220000.0,35.3037,35.4595,35.2369,35.4149,220000.0
2011-10-25 09:55:00,47.73,47.81,47.53,47.65,132200.0,35.4075,35.4669,35.2592,35.3482,132200.0
2011-10-25 10:00:00,47.69,47.73,47.4,47.63,219200.0,35.3779,35.4075,35.1627,35.3333,219200.0
2011-10-25 10:05:00,47.63,47.73,47.45,47.73,142400.0,35.3333,35.4075,35.1998,35.4075,142400.0
2011-10-25 10:10:00,47.76,47.76,47.56,47.57,89400.0,35.4298,35.4298,35.2814,35.2888,89400.0
2011-10-25 10:15:00,47.56,47.79,47.53,47.75,82000.0,35.2814,35.452,35.2592,35.4224,82000.0
2011-10-25 10:20:00,47.76,47.84,47.71,47.74,106800.0,35.4298,35.4891,35.3927,35.4149,106800.0
2011-10-25 10:25:00,47.74,47.81,47.7,47.78,87000.0,35.4149,35.4669,35.3853,35.4446,87000.0
2011-10-25 10:30:00,47.8,47.85,47.76,47.8,69000.0,35.4595,35.4965,35.4298,35.4595,69000.0
2011-10-25 10:35:00,47.8,47.91,47.76,47.89,104600.0,35.4595,35.5411,35.4298,35.5262,104600.0
2011-10-25 10:40:00,47.9,47.96,47.84,47.95,96400.0,35.5336,35.5781,35.4891,35.5707,96400.0
2011-10-25 10:45:00,47.96,48.07,47.93,48.04,201800.0,35.5781,35.6597,35.5559,35.6375,201800.0
2011-10-25 10:50:00,48.02,48.04,47.95,48.02,190200.0,35.6227,35.6375,35.5707,35.6227,190200.0
2011-10-25 10:55:00,48.01,48.03,47.93,48.01,127800.0,35.6152,35.6301,35.5559,35.6152,127800.0
2011-10-25 11:00:00,47.99,48.02,47.87,47.99,95800.0,35.6004,35.6227,35.5114,35.6004,95800.0
2011-10-25 11:05:00,47.99,48.01,47.88,47.92,181000.0,35.6004,35.6152,35.5188,35.5485,181000.0
2011-10-25 11:10:00,47.93,48.0,47.89,47.98,97800.0,35.5559,35.6078,35.5262,35.593,97800.0
2011-10-25 11:15:00,47.95,48.04,47.79,47.84,52000.0,35.5707,35.6375,35.452,35.4891,52000.0
2011-10-25 11:20:00,47.81,47.88,47.76,47.88,43200.0,35.4669,35.5188,35.4298,35.5188,43200.0
2011-10-25 11:25:00,47.87,47.96,47.85,47.96,31600.0,35.5114,35.5781,35.4965,35.5781,31600.0
2011-10-25 11:30:00,47.94,48.01,47.91,47.97,29800.0,35.5633,35.6152,35.5411,35.5856,29800.0
2011-10-25 11:35:00,47.97,48.06,47.95,48.01,81400.0,35.5856,35.6523,35.5707,35.6152,81400.0
2011-10-25 11:40:00,48.02,48.03,47.95,48.0,29400.0,35.6227,35.6301,35.5707,35.6078,29400.0
2011-10-25 11:45:00,47.98,47.99,47.85,47.85,102200.0,35.593,35.6004,35.4965,35.4965,102200.0
2011-10-25 11:50:00,47.84,47.85,47.82,47.85,96000.0,35.4891,35.4965,35.4743,35.4965,96000.0
2011-10-25 11:55:00,47.84,47.85,47.8,47.81,94800.0,35.4891,35.4965,35.4595,35.4669,94800.0
2011-10-25 12:00:00,47.82,47.82,47.74,47.75,54600.0,35.4743,35.4743,35.4149,35.4224,54600.0
2011-10-25 12:05:00,47.74,48.02,47.74,48.0,49000.0,35.4149,35.6227,35.4149,35.6078,49000.0
2011-10-25 12:10:00,47.99,48.01,47.94,47.94,20800.0,35.6004,35.6152,35.5633,35.5633,20800.0
2011-10-25 12:15:00,47.94,48.07,47.93,48.07,49400.0,35.5633,35.6597,35.5559,35.6597,49400.0
2011-10-25 12:20:00,48.07,48.16,48.05,48.08,67200.0,35.6597,35.7265,35.6449,35.6672,67200.0
2011-10-25 12:25:00,48.09,48.23,48.08,48.22,34200.0,35.6746,35.7784,35.6672,35.771,34200.0
2011-10-25 12:30:00,48.22,48.3,48.22,48.27,123200.0,35.771,35.8304,35.771,35.8081,123200.0
2011-10-25 12:35:00,48.26,48.27,48.19,48.19,27400.0,35.8007,35.8081,35.7488,35.7488,27400.0
2011-10-25 12:40:00,48.19,48.19,48.05,48.07,70200.0,35.7488,35.7488,35.6449,35.6597,70200.0
2011-10-25 12:45:00,48.06,48.07,47.89,47.89,109600.0,35.6523,35.6597,35.5262,35.5262,109600.0
2011-10-25 12:50:00,47.93,47.94,47.84,47.84,78200.0,35.5559,35.5633,35.4891,35.4891,78200.0
2011-10-25 12:55:00,47.85,47.93,47.85,47.89,19600.0,35.4965,35.5559,35.4965,35.5262,19600.0
2011-10-25 13:00:00,47.89,47.99,47.89,47.97,20400.0,35.5262,35.6004,35.5262,35.5856,20400.0
2011-10-25 13:05:00,47.98,48.13,47.98,48.09,35600.0,35.593,35.7043,35.593,35.6746,35600.0
2011-10-25 13:10:00,48.09,48.11,48.06,48.09,39600.0,35.6746,35.6894,35.6523,35.6746,39600.0
2011-10-25 13:15:00,48.09,48.16,48.05,48.13,47200.0,35.6746,35.7265,35.6449,35.7043,47200.0
2011-10-25 13:20:00,48.12,48.26,48.1,48.24,129400.0,35.6968,35.8007,35.682,35.7859,129400.0
2011-10-25 13:25:00,48.26,48.32,48.24,48.27,76200.0,35.8007,35.8452,35.7859,35.8081,76200.0
2011-10-25 13:30:00,48.26,48.3,48.2,48.29,94600.0,35.8007,35.8304,35.7562,35.823,94600.0
2011-10-25 13:35:00,48.3,48.33,48.27,48.29,93600.0,35.8304,35.8526,35.8081,35.823,93600.0
2011-10-25 13:40:00,48.28,48.3,48.23,48.24,24200.0,35.8155,35.8304,35.7784,35.7859,24200.0
2011-10-25 13:45:00,48.24,48.26,48.18,48.22,29800.0,35.7859,35.8007,35.7413,35.771,29800.0
2011-10-25 13:50:00,48.22,48.41,48.22,48.38,74800.0,35.771,35.912,35.771,35.8897,74800.0
2011-10-25 13:55:00,48.41,48.41,48.29,48.35,41400.0,35.912,35.912,35.823,35.8675,41400.0
2011-10-25 14:00:00,48.37,48.37,48.17,48.17,75000.0,35.8823,35.8823,35.7339,35.7339,75000.0
2011-10-25 14:05:00,48.17,48.22,48.15,48.19,43800.0,35.7339,35.771,35.7191,35.7488,43800.0
2011-10-25 14:10:00,48.2,48.22,48.06,48.08,45200.0,35.7562,35.771,35.6523,35.6672,45200.0
2011-10-25 14:15:00,48.08,48.21,48.06,48.2,89600.0,35.6672,35.7636,35.6523,35.7562,89600.0
2011-10-25 14:20:00,48.2,48.22,48.1,48.2,41600.0,35.7562,35.771,35.682,35.7562,41600.0
2011-10-25 14:25:00,48.22,48.22,48.12,48.13,52200.0,35.771,35.771,35.6968,35.7043,52200.0
2011-10-25 14:30:00,48.12,48.2,48.1,48.13,51200.0,35.6968,35.7562,35.682,35.7043,51200.0
2011-10-25 14:35:00,48.14,48.15,48.07,48.08,62800.0,35.7117,35.7191,35.6597,35.6672,62800.0
2011-10-25 14:40:00,48.1,48.17,48.03,48.16,97800.0,35.682,35.7339,35.6301,35.7265,97800.0
2011-10-25 14:45:00,48.17,48.2,48.1,48.13,121600.0,35.7339,35.7562,35.682,35.7043,121600.0
2011-10-25 14:50:00,48.13,48.17,48.09,48.15,74400.0,35.7043,35.7339,35.6746,35.7191,74400.0
2011-10-25 14:55:00,48.13,48.22,48.13,48.22,80800.0,35.7043,35.771,35.7043,35.771,80800.0
2011-10-25 15:00:00,48.21,48.32,48.2,48.3,113000.0,35.7636,35.8452,35.7562,35.8304,113000.0
2011-10-25 15:05:00,48.3,48.3,48.13,48.15,44400.0,35.8304,35.8304,35.7043,35.7191,44400.0
2011-10-25 15:10:00,48.16,48.16,47.99,48.0,48600.0,35.7265,35.7265,35.6004,35.6078,48600.0
2011-10-25 15:15:00,48.0,48.06,47.99,47.99,87000.0,35.6078,35.6523,35.6004,35.6004,87000.0
2011-10-25 15:20:00,47.99,48.06,47.93,47.93,84800.0,35.6004,35.6523,35.5559,35.5559,84800.0
2011-10-25 15:25:00,47.94,47.98,47.93,47.95,95200.0,35.5633,35.593,35.5559,35.5707,95200.0
2011-10-25 15:30:00,47.96,48.01,47.93,47.98,143000.0,35.5781,35.6152,35.5559,35.593,143000.0
2011-10-25 15:35:00,47.99,48.03,47.9,47.94,87600.0,35.6004,35.6301,35.5336,35.5633,87600.0
2011-10-25 15:40:00,47.93,48.01,47.92,47.94,83400.0,35.5559,35.6152,35.5485,35.5633,83400.0
2011-10-25 15:45:00,47.94,47.95,47.78,47.85,135200.0,35.5633,35.5707,35.4446,35.4965,135200.0
2011-10-25 15:50:00,47.85,47.88,47.75,47.78,170200.0,35.4965,35.5188,35.4224,35.4446,170200.0
2011-10-25 15:55:00,47.78,47.85,47.73,47.82,301600.0,35.4446,35.4965,35.4075,35.4743,301600.0
2011-10-26 09:30:00,47.9,48.54,47.89,48.41,149400.0,35.5336,36.0084,35.5262,35.912,149400.0
2011-10-26 09:35:00,48.42,48.55,48.33,48.42,83600.0,35.9194,36.0158,35.8526,35.9194,83600.0
2011-10-26 09:40:00,48.42,48.66,48.38,48.58,103800.0,35.9194,36.0974,35.8897,36.0381,103800.0
2011-10-26 09:45:00,48.52,48.63,48.51,48.56,114800.0,35.9936,36.0752,35.9862,36.0232,114800.0
2011-10-26 09:50:00,48.56,48.72,48.52,48.71,74400.0,36.0232,36.1419,35.9936,36.1345,74400.0
2011-10-26 09:55:00,48.7,48.73,48.57,48.7,54400.0,36.1271,36.1494,36.0307,36.1271,54400.0
2011-10-26 10:00:00,48.7,48.86,48.68,48.79,181200.0,36.1271,36.2458,36.1123,36.1939,181200.0
2011-10-26 10:05:00,48.77,48.79,48.7,48.73,84600.0,36.179,36.1939,36.1271,36.1494,84600.0
2011-10-26 10:10:00,48.71,48.72,48.48,48.49,167800.0,36.1345,36.1419,35.9639,35.9713,167800.0
2011-10-26 10:15:00,48.49,48.69,48.43,48.62,72200.0,35.9713,36.1197,35.9268,36.0678,72200.0
2011-10-26 10:20:00,48.6,48.63,48.51,48.58,69800.0,36.0529,36.0752,35.9862,36.0381,69800.0
2011-10-26 10:25:00,48.59,48.72,48.51,48.68,56800.0,36.0455,36.1419,35.9862,36.1123,56800.0
2011-10-26 10:30:00,48.65,48.69,48.53,48.68,68000.0,36.09,36.1197,36.001,36.1123,68000.0
2011-10-26 10:35:00,48.65,48.77,48.6,48.62,79600.0,36.09,36.179,36.0529,36.0678,79600.0
2011-10-26 10:40:00,48.62,48.63,48.45,48.48,73600.0,36.0678,36.0752,35.9416,35.9639,73600.0
2011-10-26 10:45:00,48.47,48.48,48.32,48.34,177200.0,35.9565,35.9639,35.8452,35.86,177200.0
2011-10-26 10:50:00,48.32,48.4,48.24,48.35,186400.0,35.8452,35.9046,35.7859,35.8675,186400.0
2011-10-26 10:55:00,48.33,48.51,48.23,48.44,189000.0,35.8526,35.9862,35.7784,35.9342,189000.0
2011-10-26 11:00:00,48.43,48.51,48.41,48.47,80800.0,35.9268,35.9862,35.912,35.9565,80800.0
2011-10-26 11:05:00,48.45,48.52,48.34,48.37,57200.0,35.9416,35.9936,35.86,35.8823,57200.0
2011-10-26 11:10:00,48.37,48.52,48.36,48.43,63000.0,35.8823,35.9936,35.8749,35.9268,63000.0
2011-10-26 11:15:00,48.39,48.5,48.35,48.48,70600.0,35.8971,35.9787,35.8675,35.9639,70600.0
2011-10-26 11:20:00,48.43,48.46,48.34,48.35,103800.0,35.9268,35.9491,35.86,35.8675,103800.0
2011-10-26 11:25:00,48.35,48.5,48.3,48.46,68000.0,35.8675,35.9787,35.8304,35.9491,68000.0
2011-10-26 11:30:00,48.47,48.54,48.37,48.4,55800.0,35.9565,36.0084,35.8823,35.9046,55800.0
2011-10-26 11:35:00,48.41,48.45,48.37,48.41,59000.0,35.912,35.9416,35.8823,35.912,59000.0
2011-10-26 11:40:00,48.41,48.63,48.41,48.6,80800.0,35.912,36.0752,35.912,36.0529,80800.0
2011-10-26 11:45:00,48.61,48.73,48.6,48.7,67200.0,36.0603,36.1494,36.0529,36.1271,67200.0
2011-10-26 11:50:00,48.69,48.73,48.67,48.69,27200.0,36.1197,36.1494,36.1048,36.1197,27200.0
2011-10-26 11:55:00,48.71,48.72,48.51,48.53,39000.0,36.1345,36.1419,35.9862,36.001,39000.0
2011-10-26 12:00:00,48.52,48.6,48.5,48.58,41200.0,35.9936,36.0529,35.9787,36.0381,41200.0
2011-10-26 12:05:00,48.59,48.6,48.48,48.5,46400.0,36.0455,36.0529,35.9639,35.9787,46400.0
2011-10-26 12:10:00,48.48,48.52,48.42,48.45,51400.0,35.9639,35.9936,35.9194,35.9416,51400.0
2011-10-26 12:15:00,48.47,48.5,48.42,48.44,53400.0,35.9565,35.9787,35.9194,35.9342,53400.0
2011-10-26 12:20:00,48.46,48.52,48.35,48.38,28600.0,35.9491,35.9936,35.8675,35.8897,28600.0
2011-10-26 12:25:00,48.38,48.42,48.34,48.41,231600.0,35.8897,35.9194,35.86,35.912,231600.0
2011-10-26 12:30:00,48.41,48.49,48.38,48.44,31400.0,35.912,35.9713,35.8897,35.9342,31400.0
2011-10-26 12:35:00,48.44,48.59,48.44,48.57,31200.0,35.9342,36.0455,35.9342,36.0307,31200.0
2011-10-26 12:40:00,48.57,48.59,48.44,48.51,39200.0,36.0307,36.0455,35.9342,35.9862,39200.0
2011-10-26 12:45:00,48.52,48.55,48.47,48.52,41400.0,35.9936,36.0158,35.9565,35.9936,41400.0
2011-10-26 12:50:00,48.52,48.57,48.5,48.51,37400.0,35.9936,36.0307,35.9787,35.9862,37400.0
2011-10-26 12:55:00,48.52,48.54,48.43,48.46,101400.0,35.9936,36.0084,35.9268,35.9491,101400.0
2011-10-26 13:00:00,48.45,48.45,48.35,48.35,38200.0,35.9416,35.9416,35.8675,35.8675,38200.0
2011-10-26 13:05:00,48.35,48.39,48.29,48.29,51800.0,35.8675,35.8971,35.823,35.823,51800.0
2011-10-26 13:10:00,48.29,48.31,48.23,48.25,42600.0,35.823,35.8378,35.7784,35.7933,42600.0
2011-10-26 13:15:00,48.24,48.32,48.23,48.32,59000.0,35.7859,35.8452,35.7784,35.8452,59000.0
2011-10-26 13:20:00,48.32,48.42,48.32,48.33,67800.0,35.8452,35.9194,35.8452,35.8526,67800.0
2011-10-26 13:25:00,48.33,48.4,48.33,48.4,100000.0,35.8526,35.9046,35.8526,35.9046,100000.0
2011-10-26 13:30:00,48.4,48.63,48.39,48.62,126600.0,35.9046,36.0752,35.8971,36.0678,126600.0
2011-10-26 13:35:00,48.62,48.73,48.56,48.64,103400.0,36.0678,36.1494,36.0232,36.0826,103400.0
2011-10-26 13:40:00,48.63,48.7,48.57,48.6,72800.0,36.0752,36.1271,36.0307,36.0529,72800.0
2011-10-26 13:45:00,48.6,48.74,48.6,48.67,79400.0,36.0529,36.1568,36.0529,36.1048,79400.0
2011-10-26 13:50:00,48.67,48.79,48.53,48.66,113000.0,36.1048,36.1939,36.001,36.0974,113000.0
2011-10-26 13:55:00,48.66,48.82,48.56,48.74,93000.0,36.0974,36.2161,36.0232,36.1568,93000.0
2011-10-26 14:00:00,48.76,48.88,48.74,48.85,91200.0,36.1716,36.2606,36.1568,36.2384,91200.0
2011-10-26 14:05:00,48.86,48.97,48.8,48.95,79200.0,36.2458,36.3274,36.2013,36.3126,79200.0
2011-10-26 14:10:00,48.93,48.96,48.82,48.89,83600.0,36.2977,36.32,36.2161,36.268,83600.0
2011-10-26 14:15:00,48.89,48.89,48.77,48.77,38000.0,36.268,36.268,36.179,36.179,38000.0
2011-10-26 14:20:00,48.79,48.89,48.79,48.86,62000.0,36.1939,36.268,36.1939,36.2458,62000.0
2011-10-26 14:25:00,48.85,48.96,48.84,48.88,45800.0,36.2384,36.32,36.231,36.2606,45800.0
2011-10-26 14:30:00,48.89,49.06,48.84,48.99,88000.0,36.268,36.3942,36.231,36.3422,88000.0
2011-10-26 14:35:00,49.02,49.16,48.95,49.13,92800.0,36.3645,36.4683,36.3126,36.4461,92800.0
2011-10-26 14:40:00,49.13,49.13,48.93,48.95,117600.0,36.4461,36.4461,36.2977,36.3126,117600.0
2011-10-26 14:45:00,48.95,49.01,48.91,48.97,92600.0,36.3126,36.3571,36.2829,36.3274,92600.0
2011-10-26 14:50:00,48.97,49.01,48.89,48.95,73800.0,36.3274,36.3571,36.268,36.3126,73800.0
2011-10-26 14:55:00,48.94,48.99,48.87,48.96,94200.0,36.3051,36.3422,36.2532,36.32,94200.0
2011-10-26 15:00:00,48.96,49.02,48.92,48.96,72200.0,36.32,36.3645,36.2903,36.32,72200.0
2011-10-26 15:05:00,48.95,48.97,48.83,48.87,125400.0,36.3126,36.3274,36.2235,36.2532,125400.0
2011-10-26 15:10:00,48.87,48.99,48.83,48.98,119200.0,36.2532,36.3422,36.2235,36.3348,119200.0
2011-10-26 15:15:00,48.97,49.04,48.93,48.93,78200.0,36.3274,36.3793,36.2977,36.2977,78200.0
2011-10-26 15:20:00,48.93,49.02,48.85,48.91,174000.0,36.2977,36.3645,36.2384,36.2829,174000.0
2011-10-26 15:25:00,48.92,49.04,48.87,49.01,167200.0,36.2903,36.3793,36.2532,36.3571,167200.0
2011-10-26 15:30:00,49.01,49.25,48.98,49.22,262800.0,36.3571,36.5351,36.3348,36.5129,262800.0
2011-10-26 15:35:00,49.22,49.25,49.06,49.12,199000.0,36.5129,36.5351,36.3942,36.4387,199000.0
2011-10-26 15:40:00,49.12,49.19,49.1,49.16,196000.0,36.4387,36.4906,36.4238,36.4683,196000.0
2011-10-26 15:45:00,49.15,49.16,48.95,48.98,245600.0,36.4609,36.4683,36.3126,36.3348,245600.0
2011-10-26 15:50:00,48.97,49.06,48.96,48.99,240400.0,36.3274,36.3942,36.32,36.3422,240400.0
2011-10-26 15:55:00,48.98,48.99,48.88,48.94,429000.0,36.3348,36.3422,36.2606,36.3051,429000.0
2011-10-27 09:30:00,50.1,51.0,49.94,50.9,779200.0,37.1657,37.8333,37.047,37.7591,779200.0
2011-10-27 09:35:00,50.9,51.1,50.66,50.72,141600.0,37.7591,37.9075,37.5811,37.6256,141600.0
2011-10-27 09:40:00,50.7,51.0,50.65,50.98,304400.0,37.6108,37.8333,37.5737,37.8185,304400.0
2011-10-27 09:45:00,50.97,51.0,50.8,51.0,254800.0,37.8111,37.8333,37.6849,37.8333,254800.0
2011-10-27 09:50:00,51.0,51.18,50.95,51.16,367800.0,37.8333,37.9668,37.7962,37.952,367800.0
2011-10-27 09:55:00,51.16,51.18,50.98,51.0,128000.0,37.952,37.9668,37.8185,37.8333,128000.0
2011-10-27 10:00:00,50.98,50.99,50.79,50.8,160200.0,37.8185,37.8259,37.6775,37.6849,160200.0
2011-10-27 10:05:00,50.8,50.82,50.48,50.54,97600.0,37.6849,37.6998,37.4476,37.4921,97600.0
2011-10-27 10:10:00,50.56,50.75,50.54,50.75,83600.0,37.5069,37.6479,37.4921,37.6479,83600.0
2011-10-27 10:15:00,50.75,50.99,50.74,50.98,121200.0,37.6479,37.8259,37.6404,37.8185,121200.0
2011-10-27 10:20:00,50.99,50.99,50.77,50.79,75200.0,37.8259,37.8259,37.6627,37.6775,75200.0
2011-10-27 10:25:00,50.77,50.77,50.57,50.65,75200.0,37.6627,37.6627,37.5143,37.5737,75200.0
2011-10-27 10:30:00,50.66,50.72,50.61,50.72,38000.0,37.5811,37.6256,37.544,37.6256,38000.0
2011-10-27 10:35:00,50.7,50.79,50.68,50.77,57600.0,37.6108,37.6775,37.5959,37.6627,57600.0
2011-10-27 10:40:00,50.78,51.04,50.74,50.96,107200.0,37.6701,37.863,37.6404,37.8036,107200.0
2011-10-27 10:45:00,50.96,51.07,50.94,50.98,68200.0,37.8036,37.8852,37.7888,37.8185,68200.0
2011-10-27 10:50:00,51.0,51.02,50.95,51.01,63600.0,37.8333,37.8481,37.7962,37.8407,63600.0
2011-10-27 10:55:00,51.02,51.07,50.97,50.99,66000.0,37.8481,37.8852,37.8111,37.8259,66000.0
2011-10-27 11:00:00,50.99,51.19,50.97,51.16,91400.0,37.8259,37.9743,37.8111,37.952,91400.0
2011-10-27 11:05:00,51.18,51.3,51.09,51.23,76800.0,37.9668,38.0559,37.9001,38.0039,76800.0
2011-10-27 11:10:00,51.23,51.25,51.09,51.1,64000.0,38.0039,38.0188,37.9001,37.9075,64000.0
2011-10-27 11:15:00,51.1,51.24,51.08,51.2,102600.0,37.9075,38.0113,37.8927,37.9817,102600.0
2011-10-27 11:20:00,51.19,51.22,51.1,51.1,85800.0,37.9743,37.9965,37.9075,37.9075,85800.0
2011-10-27 11:25:00,51.11,51.13,51.08,51.09,56600.0,37.9149,37.9297,37.8927,37.9001,56600.0
2011-10-27 11:30:00,51.1,51.15,51.05,51.15,60800.0,37.9075,37.9446,37.8704,37.9446,60800.0
2011-10-27 11:35:00,51.15,51.18,51.1,51.1,79000.0,37.9446,37.9668,37.9075,37.9075,79000.0
2011-10-27 11:40:00,51.1,51.16,51.09,51.12,82600.0,37.9075,37.952,37.9001,37.9223,82600.0
2011-10-27 11:45:00,51.15,51.16,51.07,51.12,49800.0,37.9446,37.952,37.8852,37.9223,49800.0
2011-10-27 11:50:00,51.11,51.16,51.1,51.12,122600.0,37.9149,37.952,37.9075,37.9223,122600.0
2011-10-27 11:55:00,51.12,51.38,51.1,51.38,113400.0,37.9223,38.1152,37.9075,38.1152,113400.0
2011-10-27 12:00:00,51.37,51.52,51.33,51.52,236000.0,38.1078,38.2191,38.0781,38.2191,236000.0
2011-10-27 12:05:00,51.51,51.57,51.39,51.46,108200.0,38.2116,38.2562,38.1226,38.1746,108200.0
2011-10-27 12:10:00,51.46,51.54,51.42,51.43,116200.0,38.1746,38.2339,38.1449,38.1523,116200.0
2011-10-27 12:15:00,51.43,51.53,51.41,51.52,51800.0,38.1523,38.2265,38.1375,38.2191,51800.0
2011-10-27 12:20:00,51.51,51.55,51.38,51.4,145600.0,38.2116,38.2413,38.1152,38.13,145600.0
2011-10-27 12:25:00,51.4,51.5,51.38,51.49,43600.0,38.13,38.2042,38.1152,38.1968,43600.0
2011-10-27 12:30:00,51.48,51.55,51.45,51.55,126400.0,38.1894,38.2413,38.1671,38.2413,126400.0
2011-10-27 12:35:00,51.52,51.53,51.4,51.45,104600.0,38.2191,38.2265,38.13,38.1671,104600.0
2011-10-27 12:40:00,51.47,51.53,51.45,51.49,73600.0,38.182,38.2265,38.1671,38.1968,73600.0
2011-10-27 12:45:00,51.47,51.55,51.46,51.49,97800.0,38.182,38.2413,38.1746,38.1968,97800.0
2011-10-27 12:50:00,51.49,51.49,51.41,51.45,72600.0,38.1968,38.1968,38.1375,38.1671,72600.0
2011-10-27 12:55:00,51.45,51.48,51.38,51.38,47400.0,38.1671,38.1894,38.1152,38.1152,47400.0
2011-10-27 13:00:00,51.4,51.46,51.38,51.44,63200.0,38.13,38.1746,38.1152,38.1597,63200.0
2011-10-27 13:05:00,51.45,51.48,51.37,51.37,130400.0,38.1671,38.1894,38.1078,38.1078,130400.0
2011-10-27 13:10:00,51.38,51.48,51.38,51.46,105400.0,38.1152,38.1894,38.1152,38.1746,105400.0
2011-10-27 13:15:00,51.46,51.48,51.39,51.45,81800.0,38.1746,38.1894,38.1226,38.1671,81800.0
2011-10-27 13:20:00,51.45,51.5,51.43,51.5,176000.0,38.1671,38.2042,38.1523,38.2042,176000.0
2011-10-27 13:25:00,51.5,51.61,51.49,51.57,238600.0,38.2042,38.2858,38.1968,38.2562,238600.0
2011-10-27 13:30:00,51.58,51.67,51.57,51.63,71400.0,38.2636,38.3303,38.2562,38.3007,71400.0
2011-10-27 13:35:00,51.62,51.63,51.57,51.63,66400.0,38.2932,38.3007,38.2562,38.3007,66400.0
2011-10-27 13:40:00,51.62,51.63,51.49,51.52,76200.0,38.2932,38.3007,38.1968,38.2191,76200.0
2011-10-27 13:45:00,51.5,51.56,51.48,51.55,66200.0,38.2042,38.2487,38.1894,38.2413,66200.0
2011-10-27 13:50:00,51.56,51.63,51.54,51.61,54000.0,38.2487,38.3007,38.2339,38.2858,54000.0
2011-10-27 13:55:00,51.63,51.69,51.6,51.64,56400.0,38.3007,38.3452,38.2784,38.3081,56400.0
2011-10-27 14:00:00,51.64,51.73,51.58,51.7,67200.0,38.3081,38.3748,38.2636,38.3526,67200.0
2011-10-27 14:05:00,51.68,51.73,51.57,51.58,59000.0,38.3378,38.3748,38.2562,38.2636,59000.0
2011-10-27 14:10:00,51.58,51.6,51.45,51.55,102000.0,38.2636,38.2784,38.1671,38.2413,102000.0
2011-10-27 14:15:00,51.53,51.6,51.46,51.54,68200.0,38.2265,38.2784,38.1746,38.2339,68200.0
2011-10-27 14:20:00,51.52,51.58,51.49,51.52,65400.0,38.2191,38.2636,38.1968,38.2191,65400.0
2011-10-27 14:25:00,51.52,51.6,51.47,51.6,83200.0,38.2191,38.2784,38.182,38.2784,83200.0
2011-10-27 14:30:00,51.62,51.62,51.55,51.6,70000.0,38.2932,38.2932,38.2413,38.2784,70000.0
2011-10-27 14:35:00,51.6,51.66,51.6,51.65,129000.0,38.2784,38.3229,38.2784,38.3155,129000.0
2011-10-27 14:40:00,51.65,51.76,51.65,51.72,102800.0,38.3155,38.3971,38.3155,38.3674,102800.0
2011-10-27 14:45:00,51.72,51.77,51.59,51.6,65200.0,38.3674,38.4045,38.271,38.2784,65200.0
2011-10-27 14:50:00,51.58,51.65,51.56,51.56,84800.0,38.2636,38.3155,38.2487,38.2487,84800.0
2011-10-27 14:55:00,51.58,51.7,51.58,51.64,69600.0,38.2636,38.3526,38.2636,38.3081,69600.0
2011-10-27 15:00:00,51.66,51.73,51.58,51.66,78000.0,38.3229,38.3748,38.2636,38.3229,78000.0
2011-10-27 15:05:00,51.66,51.8,51.65,51.74,66000.0,38.3229,38.4268,38.3155,38.3823,66000.0
2011-10-27 15:10:00,51.73,51.79,51.73,51.77,85000.0,38.3748,38.4194,38.3748,38.4045,85000.0
2011-10-27 15:15:00,51.77,51.81,51.65,51.79,197600.0,38.4045,38.4342,38.3155,38.4194,197600.0
2011-10-27 15:20:00,51.81,51.88,51.77,51.87,159200.0,38.4342,38.4861,38.4045,38.4787,159200.0
2011-10-27 15:25:00,51.86,51.9,51.71,51.72,119400.0,38.4713,38.501,38.36,38.3674,119400.0
2011-10-27 15:30:00,51.72,51.77,51.6,51.6,151200.0,38.3674,38.4045,38.2784,38.2784,151200.0
2011-10-27 15:35:00,51.6,51.63,51.46,51.55,157000.0,38.2784,38.3007,38.1746,38.2413,157000.0
2011-10-27 15:40:00,51.55,51.6,51.46,51.52,228800.0,38.2413,38.2784,38.1746,38.2191,228800.0
2011-10-27 15:45:00,51.53,51.53,51.23,51.29,330800.0,38.2265,38.2265,38.0039,38.0484,330800.0
2011-10-27 15:50:00,51.29,51.34,51.17,51.17,266800.0,38.0484,38.0855,37.9594,37.9594,266800.0
2011-10-27 15:55:00,51.17,51.37,51.07,51.32,444200.0,37.9594,38.1078,37.8852,38.0707,444200.0
2011-10-28 09:30:00,51.02,51.05,50.84,50.96,91800.0,37.8481,37.8704,37.7146,37.8036,91800.0
2011-10-28 09:35:00,50.97,51.24,50.92,51.13,78600.0,37.8111,38.0113,37.774,37.9297,78600.0
2011-10-28 09:40:00,51.13,51.13,50.98,51.08,61400.0,37.9297,37.9297,37.8185,37.8927,61400.0
2011-10-28 09:45:00,51.06,51.1,50.84,50.9,84200.0,37.8778,37.9075,37.7146,37.7591,84200.0
2011-10-28 09:50:00,50.88,50.91,50.76,50.87,112000.0,37.7443,37.7665,37.6553,37.7369,112000.0
2011-10-28 09:55:00,50.87,51.17,50.81,51.14,82600.0,37.7369,37.9594,37.6924,37.9372,82600.0
2011-10-28 10:00:00,51.14,51.14,51.01,51.03,37400.0,37.9372,37.9372,37.8407,37.8556,37400.0
2011-10-28 10:05:00,51.02,51.02,50.91,50.98,46800.0,37.8481,37.8481,37.7665,37.8185,46800.0
2011-10-28 10:10:00,50.98,51.13,50.95,51.02,45600.0,37.8185,37.9297,37.7962,37.8481,45600.0
2011-10-28 10:15:00,51.02,51.12,50.97,50.99,53800.0,37.8481,37.9223,37.8111,37.8259,53800.0
2011-10-28 10:20:00,50.98,51.1,50.97,51.02,38800.0,37.8185,37.9075,37.8111,37.8481,38800.0
2011-10-28 10:25:00,51.02,51.02,50.92,50.94,45600.0,37.8481,37.8481,37.774,37.7888,45600.0
2011-10-28 10:30:00,50.97,51.05,50.96,51.03,58600.0,37.8111,37.8704,37.8036,37.8556,58600.0
2011-10-28 10:35:00,51.04,51.25,51.02,51.24,59800.0,37.863,38.0188,37.8481,38.0113,59800.0
2011-10-28 10:40:00,51.25,51.27,51.13,51.19,78000.0,38.0188,38.0336,37.9297,37.9743,78000.0
2011-10-28 10:45:00,51.2,51.26,51.16,51.21,134000.0,37.9817,38.0262,37.952,37.9891,134000.0
2011-10-28 10:50:00,51.21,51.22,50.99,51.08,133000.0,37.9891,37.9965,37.8259,37.8927,133000.0
2011-10-28 10:55:00,51.08,51.1,50.99,51.02,85800.0,37.8927,37.9075,37.8259,37.8481,85800.0
2011-10-28 11:00:00,51.02,51.1,51.0,51.03,118400.0,37.8481,37.9075,37.8333,37.8556,118400.0
2011-10-28 11:05:00,51.02,51.14,51.02,51.12,124400.0,37.8481,37.9372,37.8481,37.9223,124400.0
2011-10-28 11:10:00,51.13,51.16,50.99,51.12,178400.0,37.9297,37.952,37.8259,37.9223,178400.0
2011-10-28 11:15:00,51.13,51.19,51.12,51.14,27600.0,37.9297,37.9743,37.9223,37.9372,27600.0
2011-10-28 11:20:00,51.13,51.18,51.08,51.15,42800.0,37.9297,37.9668,37.8927,37.9446,42800.0
2011-10-28 11:25:00,51.14,51.18,51.09,51.14,45800.0,37.9372,37.9668,37.9001,37.9372,45800.0
2011-10-28 11:30:00,51.14,51.22,51.1,51.16,42600.0,37.9372,37.9965,37.9075,37.952,42600.0
2011-10-28 11:35:00,51.18,51.23,51.16,51.19,66400.0,37.9668,38.0039,37.952,37.9743,66400.0
2011-10-28 11:40:00,51.21,51.22,51.1,51.12,62400.0,37.9891,37.9965,37.9075,37.9223,62400.0
2011-10-28 11:45:00,51.12,51.17,51.1,51.17,44400.0,37.9223,37.9594,37.9075,37.9594,44400.0
2011-10-28 11:50:00,51.19,51.19,51.1,51.1,42600.0,37.9743,37.9743,37.9075,37.9075,42600.0
2011-10-28 11:55:00,51.1,51.12,51.01,51.05,48200.0,37.9075,37.9223,37.8407,37.8704,48200.0
2011-10-28 12:00:00,51.04,51.11,51.04,51.1,73200.0,37.863,37.9149,37.863,37.9075,73200.0
2011-10-28 12:05:00,51.08,51.11,51.06,51.11,32400.0,37.8927,37.9149,37.8778,37.9149,32400.0
2011-10-28 12:10:00,51.1,51.16,51.1,51.16,17200.0,37.9075,37.952,37.9075,37.952,17200.0
2011-10-28 12:15:00,51.15,51.17,51.07,51.1,37400.0,37.9446,37.9594,37.8852,37.9075,37400.0
2011-10-28 12:20:00,51.13,51.21,51.12,51.13,30200.0,37.9297,37.9891,37.9223,37.9297,30200.0
2011-10-28 12:25:00,51.13,51.13,51.02,51.09,23800.0,37.9297,37.9297,37.8481,37.9001,23800.0
2011-10-28 12:30:00,51.08,51.1,51.04,51.07,23800.0,37.8927,37.9075,37.863,37.8852,23800.0
2011-10-28 12:35:00,51.08,51.13,51.04,51.04,31400.0,37.8927,37.9297,37.863,37.863,31400.0
2011-10-28 12:40:00,51.05,51.08,51.04,51.06,16200.0,37.8704,37.8927,37.863,37.8778,16200.0
2011-10-28 12:45:00,51.04,51.13,51.03,51.08,36000.0,37.863,37.9297,37.8556,37.8927,36000.0
2011-10-28 12:50:00,51.13,51.13,51.05,51.1,29400.0,37.9297,37.9297,37.8704,37.9075,29400.0
2011-10-28 12:55:00,51.11,51.19,51.09,51.16,38600.0,37.9149,37.9743,37.9001,37.952,38600.0
2011-10-28 13:00:00,51.17,51.26,51.17,51.21,26200.0,37.9594,38.0262,37.9594,37.9891,26200.0
2011-10-28 13:05:00,51.21,51.24,51.19,51.2,15000.0,37.9891,38.0113,37.9743,37.9817,15000.0
2011-10-28 13:10:00,51.21,51.28,51.21,51.24,24600.0,37.9891,38.041,37.9891,38.0113,24600.0
2011-10-28 13:15:00,51.22,51.31,51.22,51.26,19000.0,37.9965,38.0633,37.9965,38.0262,19000.0
2011-10-28 13:20:00,51.25,51.43,51.25,51.42,37600.0,38.0188,38.1523,38.0188,38.1449,37600.0
2011-10-28 13:25:00,51.42,51.48,51.42,51.45,33000.0,38.1449,38.1894,38.1449,38.1671,33000.0
2011-10-28 13:30:00,51.42,51.43,51.3,51.33,27000.0,38.1449,38.1523,38.0559,38.0781,27000.0
2011-10-28 13:35:00,51.31,51.37,51.28,51.28,25000.0,38.0633,38.1078,38.041,38.041,25000.0
2011-10-28 13:40:00,51.27,51.3,51.22,51.29,26200.0,38.0336,38.0559,37.9965,38.0484,26200.0
2011-10-28 13:45:00,51.3,51.33,51.26,51.33,24400.0,38.0559,38.0781,38.0262,38.0781,24400.0
2011-10-28 13:50:00,51.33,51.35,51.25,51.27,33800.0,38.0781,38.0929,38.0188,38.0336,33800.0
2011-10-28 13:55:00,51.29,51.31,51.24,51.27,38600.0,38.0484,38.0633,38.0113,38.0336,38600.0
2011-10-28 14:00:00,51.27,51.3,51.23,51.26,18600.0,38.0336,38.0559,38.0039,38.0262,18600.0
2011-10-28 14:05:00,51.25,51.25,51.12,51.18,37400.0,38.0188,38.0188,37.9223,37.9668,37400.0
2011-10-28 14:10:00,51.18,51.18,51.07,51.13,56800.0,37.9668,37.9668,37.8852,37.9297,56800.0
2011-10-28 14:15:00,51.13,51.13,51.02,51.05,36400.0,37.9297,37.9297,37.8481,37.8704,36400.0
2011-10-28 14:20:00,51.05,51.06,51.01,51.04,21400.0,37.8704,37.8778,37.8407,37.863,21400.0
2011-10-28 14:25:00,51.05,51.05,50.98,50.99,41600.0,37.8704,37.8704,37.8185,37.8259,41600.0
2011-10-28 14:30:00,50.99,51.02,50.98,51.0,50600.0,37.8259,37.8481,37.8185,37.8333,50600.0
2011-10-28 14:35:00,50.99,51.01,50.95,51.01,30800.0,37.8259,37.8407,37.7962,37.8407,30800.0
2011-10-28 14:40:00,51.01,51.01,50.98,51.0,66200.0,37.8407,37.8407,37.8185,37.8333,66200.0
2011-10-28 14:45:00,51.0,51.02,50.97,50.97,67200.0,37.8333,37.8481,37.8111,37.8111,67200.0
2011-10-28 14:50:00,50.98,51.03,50.97,50.99,56400.0,37.8185,37.8556,37.8111,37.8259,56400.0
2011-10-28 14:55:00,50.99,51.01,50.96,51.0,62000.0,37.8259,37.8407,37.8036,37.8333,62000.0
2011-10-28 15:00:00,51.0,51.02,50.98,50.99,131400.0,37.8333,37.8481,37.8185,37.8259,131400.0
2011-10-28 15:05:00,50.99,51.07,50.99,51.05,51200.0,37.8259,37.8852,37.8259,37.8704,51200.0
2011-10-28 15:10:00,51.05,51.05,50.96,50.97,73000.0,37.8704,37.8704,37.8036,37.8111,73000.0
2011-10-28 15:15:00,50.97,51.01,50.88,50.9,105000.0,37.8111,37.8407,37.7443,37.7591,105000.0
2011-10-28 15:20:00,50.9,50.92,50.87,50.89,151200.0,37.7591,37.774,37.7369,37.7517,151200.0
2011-10-28 15:25:00,50.9,50.91,50.85,50.88,114800.0,37.7591,37.7665,37.722,37.7443,114800.0
2011-10-28 15:30:00,50.89,50.91,50.85,50.9,111200.0,37.7517,37.7665,37.722,37.7591,111200.0
2011-10-28 15:35:00,50.89,50.93,50.84,50.91,135600.0,37.7517,37.7814,37.7146,37.7665,135600.0
2011-10-28 15:40:00,50.9,50.91,50.82,50.85,233800.0,37.7591,37.7665,37.6998,37.722,233800.0
2011-10-28 15:45:00,50.85,50.88,50.82,50.85,247600.0,37.722,37.7443,37.6998,37.722,247600.0
2011-10-28 15:50:00,50.85,51.0,50.84,50.95,202400.0,37.722,37.8333,37.7146,37.7962,202400.0
2011-10-28 15:55:00,50.95,51.03,50.9,50.98,357200.0,37.7962,37.8556,37.7591,37.8185,357200.0
2011-10-31 09:30:00,50.59,50.69,50.49,50.56,96000.0,37.5292,37.6033,37.455,37.5069,96000.0
2011-10-31 09:35:00,50.55,50.55,50.19,50.24,59400.0,37.4995,37.4995,37.2324,37.2695,59400.0
2011-10-31 09:40:00,50.27,50.3,50.12,50.13,57600.0,37.2918,37.314,37.1805,37.1879,57600.0
2011-10-31 09:45:00,50.13,50.13,49.97,50.05,142800.0,37.1879,37.1879,37.0692,37.1286,142800.0
2011-10-31 09:50:00,50.03,50.3,50.02,50.27,89000.0,37.1137,37.314,37.1063,37.2918,89000.0
2011-10-31 09:55:00,50.27,50.33,50.21,50.27,42600.0,37.2918,37.3363,37.2473,37.2918,42600.0
2011-10-31 10:00:00,50.27,50.27,50.06,50.14,104800.0,37.2918,37.2918,37.136,37.1953,104800.0
2011-10-31 10:05:00,50.17,50.56,50.16,50.55,56400.0,37.2176,37.5069,37.2102,37.4995,56400.0
2011-10-31 10:10:00,50.54,50.71,50.51,50.71,35000.0,37.4921,37.6182,37.4698,37.6182,35000.0
2011-10-31 10:15:00,50.7,50.73,50.59,50.61,53400.0,37.6108,37.633,37.5292,37.544,53400.0
2011-10-31 10:20:00,50.61,50.63,50.48,50.49,46400.0,37.544,37.5588,37.4476,37.455,46400.0
2011-10-31 10:25:00,50.5,50.58,50.49,50.58,27200.0,37.4624,37.5217,37.455,37.5217,27200.0
2011-10-31 10:30:00,50.56,50.6,50.51,50.56,24200.0,37.5069,37.5366,37.4698,37.5069,24200.0
2011-10-31 10:35:00,50.55,50.56,50.44,50.49,19400.0,37.4995,37.5069,37.4179,37.455,19400.0
2011-10-31 10:40:00,50.48,50.51,50.34,50.35,26400.0,37.4476,37.4698,37.3437,37.3511,26400.0
2011-10-31 10:45:00,50.35,50.39,50.25,50.27,28400.0,37.3511,37.3808,37.2769,37.2918,28400.0
2011-10-31 10:50:00,50.28,50.43,50.28,50.4,15200.0,37.2992,37.4105,37.2992,37.3882,15200.0
2011-10-31 10:55:00,50.38,50.6,50.38,50.54,29800.0,37.3734,37.5366,37.3734,37.4921,29800.0
2011-10-31 11:00:00,50.55,50.63,50.46,50.46,24200.0,37.4995,37.5588,37.4327,37.4327,24200.0
2011-10-31 11:05:00,50.45,50.51,50.43,50.48,24200.0,37.4253,37.4698,37.4105,37.4476,24200.0
2011-10-31 11:10:00,50.49,50.51,50.35,50.38,28600.0,37.455,37.4698,37.3511,37.3734,28600.0
2011-10-31 11:15:00,50.36,50.36,50.27,50.29,25600.0,37.3585,37.3585,37.2918,37.3066,25600.0
2011-10-31 11:20:00,50.3,50.37,50.27,50.37,25000.0,37.314,37.366,37.2918,37.366,25000.0
2011-10-31 11:25:00,50.4,50.41,50.29,50.34,31000.0,37.3882,37.3956,37.3066,37.3437,31000.0
2011-10-31 11:30:00,50.35,50.41,50.33,50.37,28600.0,37.3511,37.3956,37.3363,37.366,28600.0
2011-10-31 11:35:00,50.38,50.42,50.33,50.38,26400.0,37.3734,37.403,37.3363,37.3734,26400.0
2011-10-31 11:40:00,50.35,50.4,50.33,50.36,57200.0,37.3511,37.3882,37.3363,37.3585,57200.0
2011-10-31 11:45:00,50.38,50.38,50.32,50.35,41200.0,37.3734,37.3734,37.3289,37.3511,41200.0
2011-10-31 11:50:00,50.36,50.38,50.31,50.37,45200.0,37.3585,37.3734,37.3214,37.366,45200.0
2011-10-31 11:55:00,50.38,50.43,50.33,50.4,50600.0,37.3734,37.4105,37.3363,37.3882,50600.0
2011-10-31 12:00:00,50.38,50.44,50.36,50.41,46800.0,37.3734,37.4179,37.3585,37.3956,46800.0
2011-10-31 12:05:00,50.41,50.45,50.37,50.42,34000.0,37.3956,37.4253,37.366,37.403,34000.0
2011-10-31 12:10:00,50.41,50.48,50.4,50.42,36000.0,37.3956,37.4476,37.3882,37.403,36000.0
2011-10-31 12:15:00,50.41,50.41,50.23,50.26,30600.0,37.3956,37.3956,37.2621,37.2844,30600.0
2011-10-31 12:20:00,50.27,50.3,50.22,50.24,23600.0,37.2918,37.314,37.2547,37.2695,23600.0
2011-10-31 12:25:00,50.24,50.24,50.11,50.13,33600.0,37.2695,37.2695,37.1731,37.1879,33600.0
2011-10-31 12:30:00,50.1,50.18,50.06,50.1,28600.0,37.1657,37.225,37.136,37.1657,28600.0
2011-10-31 12:35:00,50.08,50.16,50.08,50.13,26800.0,37.1508,37.2102,37.1508,37.1879,26800.0
2011-10-31 12:40:00,50.13,50.2,50.12,50.18,24600.0,37.1879,37.2398,37.1805,37.225,24600.0
2011-10-31 12:45:00,50.2,50.25,50.16,50.22,28600.0,37.2398,37.2769,37.2102,37.2547,28600.0
2011-10-31 12:50:00,50.21,50.22,50.16,50.2,13600.0,37.2473,37.2547,37.2102,37.2398,13600.0
2011-10-31 12:55:00,50.19,50.24,50.18,50.23,29200.0,37.2324,37.2695,37.225,37.2621,29200.0
2011-10-31 13:00:00,50.2,50.41,50.2,50.38,44600.0,37.2398,37.3956,37.2398,37.3734,44600.0
2011-10-31 13:05:00,50.4,50.43,50.38,50.39,14600.0,37.3882,37.4105,37.3734,37.3808,14600.0
2011-10-31 13:10:00,50.41,50.44,50.35,50.36,18200.0,37.3956,37.4179,37.3511,37.3585,18200.0
2011-10-31 13:15:00,50.36,50.37,50.34,50.35,8800.0,37.3585,37.366,37.3437,37.3511,8800.0
2011-10-31 13:20:00,50.33,50.37,50.29,50.31,23000.0,37.3363,37.366,37.3066,37.3214,23000.0
2011-10-31 13:25:00,50.31,50.31,50.21,50.24,23000.0,37.3214,37.3214,37.2473,37.2695,23000.0
2011-10-31 13:30:00,50.24,50.3,50.24,50.26,32200.0,37.2695,37.314,37.2695,37.2844,32200.0
2011-10-31 13:35:00,50.26,50.31,50.23,50.31,39400.0,37.2844,37.3214,37.2621,37.3214,39400.0
2011-10-31 13:40:00,50.33,50.42,50.32,50.42,12400.0,37.3363,37.403,37.3289,37.403,12400.0
2011-10-31 13:45:00,50.43,50.49,50.4,50.49,22200.0,37.4105,37.455,37.3882,37.455,22200.0
2011-10-31 13:50:00,50.49,50.52,50.43,50.43,24800.0,37.455,37.4772,37.4105,37.4105,24800.0
2011-10-31 13:55:00,50.43,50.47,50.4,50.43,30600.0,37.4105,37.4401,37.3882,37.4105,30600.0
2011-10-31 14:00:00,50.42,50.47,50.37,50.45,19000.0,37.403,37.4401,37.366,37.4253,19000.0
2011-10-31 14:05:00,50.44,50.45,50.37,50.41,17400.0,37.4179,37.4253,37.366,37.3956,17400.0
2011-10-31 14:10:00,50.39,50.43,50.34,50.38,21200.0,37.3808,37.4105,37.3437,37.3734,21200.0
2011-10-31 14:15:00,50.38,50.4,50.34,50.38,24800.0,37.3734,37.3882,37.3437,37.3734,24800.0
2011-10-31 14:20:00,50.41,50.47,50.39,50.41,54000.0,37.3956,37.4401,37.3808,37.3956,54000.0
2011-10-31 14:25:00,50.38,50.48,50.36,50.45,45200.0,37.3734,37.4476,37.3585,37.4253,45200.0
2011-10-31 14:30:00,50.46,50.51,50.42,50.45,63800.0,37.4327,37.4698,37.403,37.4253,63800.0
2011-10-31 14:35:00,50.47,50.47,50.3,50.34,48000.0,37.4401,37.4401,37.314,37.3437,48000.0
2011-10-31 14:40:00,50.33,50.38,50.28,50.31,60000.0,37.3363,37.3734,37.2992,37.3214,60000.0
2011-10-31 14:45:00,50.32,50.36,50.28,50.34,28800.0,37.3289,37.3585,37.2992,37.3437,28800.0
2011-10-31 14:50:00,50.31,50.37,50.3,50.3,37000.0,37.3214,37.366,37.314,37.314,37000.0
2011-10-31 14:55:00,50.32,50.38,50.31,50.33,35600.0,37.3289,37.3734,37.3214,37.3363,35600.0
2011-10-31 15:00:00,50.35,50.37,50.29,50.29,64600.0,37.3511,37.366,37.3066,37.3066,64600.0
2011-10-31 15:05:00,50.3,50.32,50.24,50.26,53800.0,37.314,37.3289,37.2695,37.2844,53800.0
2011-10-31 15:10:00,50.26,50.28,50.16,50.16,59000.0,37.2844,37.2992,37.2102,37.2102,59000.0
2011-10-31 15:15:00,50.14,50.21,50.08,50.09,84600.0,37.1953,37.2473,37.1508,37.1582,84600.0
2011-10-31 15:20:00,50.1,50.14,50.06,50.1,84200.0,37.1657,37.1953,37.136,37.1657,84200.0
2011-10-31 15:25:00,50.1,50.1,49.98,49.98,75600.0,37.1657,37.1657,37.0766,37.0766,75600.0
2011-10-31 15:30:00,49.98,50.08,49.94,50.06,141400.0,37.0766,37.1508,37.047,37.136,141400.0
2011-10-31 15:35:00,50.08,50.18,50.06,50.16,99800.0,37.1508,37.225,37.136,37.2102,99800.0
2011-10-31 15:40:00,50.15,50.16,50.01,50.04,143200.0,37.2028,37.2102,37.0989,37.1212,143200.0
2011-10-31 15:45:00,50.05,50.1,49.94,50.03,240600.0,37.1286,37.1657,37.047,37.1137,240600.0
2011-10-31 15:50:00,50.02,50.12,49.97,50.1,160000.0,37.1063,37.1805,37.0692,37.1657,160000.0
2011-10-31 15:55:00,50.1,50.11,49.76,49.76,575800.0,37.1657,37.1731,36.9134,36.9134,575800.0
2011-11-01 09:30:00,48.11,48.11,47.52,47.79,332000.0,35.6894,35.6894,35.2517,35.452,332000.0
2011-11-01 09:35:00,47.87,48.42,47.85,48.25,107800.0,35.5114,35.9194,35.4965,35.7933,107800.0
2011-11-01 09:40:00,48.19,48.6,48.17,48.34,88000.0,35.7488,36.0529,35.7339,35.86,88000.0
2011-11-01 09:45:00,48.37,48.64,48.33,48.6,75800.0,35.8823,36.0826,35.8526,36.0529,75800.0
2011-11-01 09:50:00,48.6,48.87,48.6,48.83,43800.0,36.0529,36.2532,36.0529,36.2235,43800.0
2011-11-01 09:55:00,48.82,49.0,48.75,48.99,66000.0,36.2161,36.3497,36.1642,36.3422,66000.0
2011-11-01 10:00:00,48.97,49.0,48.65,48.99,122600.0,36.3274,36.3497,36.09,36.3422,122600.0
2011-11-01 10:05:00,49.0,49.0,48.77,48.92,71600.0,36.3497,36.3497,36.179,36.2903,71600.0
2011-11-01 10:10:00,48.94,49.3,48.88,49.27,60400.0,36.3051,36.5722,36.2606,36.5499,60400.0
2011-11-01 10:15:00,49.24,49.38,49.18,49.33,59400.0,36.5277,36.6315,36.4832,36.5945,59400.0
2011-11-01 10:20:00,49.34,49.35,49.09,49.32,85600.0,36.6019,36.6093,36.4164,36.587,85600.0
2011-11-01 10:25:00,49.3,49.45,49.2,49.22,59800.0,36.5722,36.6835,36.498,36.5129,59800.0
2011-11-01 10:30:00,49.21,49.4,49.13,49.39,36400.0,36.5054,36.6464,36.4461,36.639,36400.0
2011-11-01 10:35:00,49.36,49.4,49.27,49.34,50000.0,36.6167,36.6464,36.5499,36.6019,50000.0
2011-11-01 10:40:00,49.34,49.41,49.2,49.25,76200.0,36.6019,36.6538,36.498,36.5351,76200.0
2011-11-01 10:45:00,49.24,49.27,49.1,49.21,26600.0,36.5277,36.5499,36.4238,36.5054,26600.0
2011-11-01 10:50:00,49.2,49.38,49.17,49.28,47800.0,36.498,36.6315,36.4758,36.5574,47800.0
2011-11-01 10:55:00,49.3,49.38,49.17,49.18,76800.0,36.5722,36.6315,36.4758,36.4832,76800.0
2011-11-01 11:00:00,49.18,49.27,49.12,49.13,83400.0,36.4832,36.5499,36.4387,36.4461,83400.0
2011-11-01 11:05:00,49.14,49.25,49.12,49.2,44200.0,36.4535,36.5351,36.4387,36.498,44200.0
2011-11-01 11:10:00,49.23,49.39,49.23,49.36,41600.0,36.5203,36.639,36.5203,36.6167,41600.0
2011-11-01 11:15:00,49.35,49.48,49.33,49.45,52200.0,36.6093,36.7057,36.5945,36.6835,52200.0
2011-11-01 11:20:00,49.46,49.52,49.37,49.4,55400.0,36.6909,36.7354,36.6241,36.6464,55400.0
2011-11-01 11:25:00,49.37,49.43,49.16,49.24,65000.0,36.6241,36.6686,36.4683,36.5277,65000.0
2011-11-01 11:30:00,49.24,49.28,48.96,49.01,78400.0,36.5277,36.5574,36.32,36.3571,78400.0
2011-11-01 11:35:00,48.96,49.03,48.88,48.91,50200.0,36.32,36.3719,36.2606,36.2829,50200.0
2011-11-01 11:40:00,48.93,49.02,48.79,48.81,55600.0,36.2977,36.3645,36.1939,36.2087,55600.0
2011-11-01 11:45:00,48.81,48.95,48.73,48.81,54000.0,36.2087,36.3126,36.1494,36.2087,54000.0
2011-11-01 11:50:00,48.81,48.85,48.74,48.83,35200.0,36.2087,36.2384,36.1568,36.2235,35200.0
2011-11-01 11:55:00,48.83,48.93,48.77,48.8,47000.0,36.2235,36.2977,36.179,36.2013,47000.0
2011-11-01 12:00:00,48.77,48.77,48.61,48.68,73800.0,36.179,36.179,36.0603,36.1123,73800.0
2011-11-01 12:05:00,48.67,48.81,48.62,48.7,130000.0,36.1048,36.2087,36.0678,36.1271,130000.0
2011-11-01 12:10:00,48.7,48.82,48.68,48.78,76200.0,36.1271,36.2161,36.1123,36.1864,76200.0
2011-11-01 12:15:00,48.77,48.79,48.6,48.64,83000.0,36.179,36.1939,36.0529,36.0826,83000.0
2011-11-01 12:20:00,48.64,48.66,48.54,48.65,95600.0,36.0826,36.0974,36.0084,36.09,95600.0
2011-11-01 12:25:00,48.66,48.79,48.62,48.63,48000.0,36.0974,36.1939,36.0678,36.0752,48000.0
2011-11-01 12:30:00,48.63,48.74,48.53,48.71,59000.0,36.0752,36.1568,36.001,36.1345,59000.0
2011-11-01 12:35:00,48.68,48.78,48.63,48.73,52600.0,36.1123,36.1864,36.0752,36.1494,52600.0
2011-11-01 12:40:00,48.76,48.81,48.63,48.67,36400.0,36.1716,36.2087,36.0752,36.1048,36400.0
2011-11-01 12:45:00,48.67,48.75,48.61,48.67,33400.0,36.1048,36.1642,36.0603,36.1048,33400.0
2011-11-01 12:50:00,48.63,48.65,48.55,48.57,43400.0,36.0752,36.09,36.0158,36.0307,43400.0
2011-11-01 12:55:00,48.58,48.67,48.56,48.57,24600.0,36.0381,36.1048,36.0232,36.0307,24600.0
2011-11-01 13:00:00,48.55,48.61,48.46,48.58,75600.0,36.0158,36.0603,35.9491,36.0381,75600.0
2011-11-01 13:05:00,48.6,48.74,48.6,48.61,58000.0,36.0529,36.1568,36.0529,36.0603,58000.0
2011-11-01 13:10:00,48.62,48.7,48.59,48.6,55000.0,36.0678,36.1271,36.0455,36.0529,55000.0
2011-11-01 13:15:00,48.62,48.7,48.61,48.67,55800.0,36.0678,36.1271,36.0603,36.1048,55800.0
2011-11-01 13:20:00,48.68,48.68,48.49,48.56,81000.0,36.1123,36.1123,35.9713,36.0232,81000.0
2011-11-01 13:25:00,48.56,49.06,48.52,49.0,153800.0,36.0232,36.3942,35.9936,36.3497,153800.0
2011-11-01 13:30:00,49.01,49.17,48.84,49.03,150400.0,36.3571,36.4758,36.231,36.3719,150400.0
2011-11-01 13:35:00,49.03,49.14,48.98,49.04,203600.0,36.3719,36.4535,36.3348,36.3793,203600.0
2011-11-01 13:40:00,49.04,49.24,49.01,49.2,151600.0,36.3793,36.5277,36.3571,36.498,151600.0
2011-11-01 13:45:00,49.21,49.37,49.17,49.22,91800.0,36.5054,36.6241,36.4758,36.5129,91800.0
2011-11-01 13:50:00,49.24,49.38,49.16,49.2,75000.0,36.5277,36.6315,36.4683,36.498,75000.0
2011-11-01 13:55:00,49.18,49.2,48.91,49.04,67400.0,36.4832,36.498,36.2829,36.3793,67400.0
2011-11-01 14:00:00,49.01,49.17,48.97,49.1,87800.0,36.3571,36.4758,36.3274,36.4238,87800.0
2011-11-01 14:05:00,49.07,49.2,49.02,49.2,37000.0,36.4016,36.498,36.3645,36.498,37000.0
2011-11-01 14:10:00,49.19,49.26,49.02,49.26,55000.0,36.4906,36.5425,36.3645,36.5425,55000.0
2011-11-01 14:15:00,49.25,49.29,48.97,49.04,62200.0,36.5351,36.5648,36.3274,36.3793,62200.0
2011-11-01 14:20:00,49.06,49.26,49.04,49.26,63000.0,36.3942,36.5425,36.3793,36.5425,63000.0
2011-11-01 14:25:00,49.26,49.3,49.15,49.15,53000.0,36.5425,36.5722,36.4609,36.4609,53000.0
2011-11-01 14:30:00,49.15,49.15,49.05,49.07,68000.0,36.4609,36.4609,36.3867,36.4016,68000.0
2011-11-01 14:35:00,49.07,49.15,48.88,48.92,76000.0,36.4016,36.4609,36.2606,36.2903,76000.0
2011-11-01 14:40:00,48.9,48.99,48.87,48.94,73800.0,36.2755,36.3422,36.2532,36.3051,73800.0
2011-11-01 14:45:00,48.95,49.01,48.8,48.81,125000.0,36.3126,36.3571,36.2013,36.2087,125000.0
2011-11-01 14:50:00,48.82,48.88,48.59,48.65,112800.0,36.2161,36.2606,36.0455,36.09,112800.0
2011-11-01 14:55:00,48.68,48.68,48.52,48.6,132400.0,36.1123,36.1123,35.9936,36.0529,132400.0
2011-11-01 15:00:00,48.6,48.63,48.3,48.35,168600.0,36.0529,36.0752,35.8304,35.8675,168600.0
2011-11-01 15:05:00,48.35,48.41,48.32,48.34,98400.0,35.8675,35.912,35.8452,35.86,98400.0
2011-11-01 15:10:00,48.35,48.57,48.33,48.56,97600.0,35.8675,36.0307,35.8526,36.0232,97600.0
2011-11-01 15:15:00,48.56,48.56,48.34,48.49,105200.0,36.0232,36.0232,35.86,35.9713,105200.0
2011-11-01 15:20:00,48.51,48.55,48.27,48.31,110200.0,35.9862,36.0158,35.8081,35.8378,110200.0
2011-11-01 15:25:00,48.31,48.45,48.31,48.41,112400.0,35.8378,35.9416,35.8378,35.912,112400.0
2011-11-01 15:30:00,48.41,48.65,48.39,48.48,243400.0,35.912,36.09,35.8971,35.9639,243400.0
2011-11-01 15:35:00,48.48,48.82,48.48,48.81,159400.0,35.9639,36.2161,35.9639,36.2087,159400.0
2011-11-01 15:40:00,48.8,48.81,48.52,48.56,183600.0,36.2013,36.2087,35.9936,36.0232,183600.0
2011-11-01 15:45:00,48.56,48.56,48.24,48.49,315400.0,36.0232,36.0232,35.7859,35.9713,315400.0
2011-11-01 15:50:00,48.48,48.49,48.2,48.29,295000.0,35.9639,35.9713,35.7562,35.823,295000.0
2011-11-01 15:55:00,48.3,48.45,48.3,48.41,449800.0,35.8304,35.9416,35.8304,35.912,449800.0
2011-11-02 09:30:00,49.33,49.34,48.97,49.26,87000.0,36.5945,36.6019,36.3274,36.5425,87000.0
2011-11-02 09:35:00,49.26,49.3,49.13,49.21,52200.0,36.5425,36.5722,36.4461,36.5054,52200.0
2011-11-02 09:40:00,49.23,49.34,49.23,49.34,62600.0,36.5203,36.6019,36.5203,36.6019,62600.0
2011-11-02 09:45:00,49.34,49.37,49.29,49.35,76200.0,36.6019,36.6241,36.5648,36.6093,76200.0
2011-11-02 09:50:00,49.35,49.42,49.28,49.38,62600.0,36.6093,36.6612,36.5574,36.6315,62600.0
2011-11-02 09:55:00,49.38,49.4,49.26,49.39,26600.0,36.6315,36.6464,36.5425,36.639,26600.0
2011-11-02 10:00:00,49.39,49.47,49.19,49.19,40400.0,36.639,36.6983,36.4906,36.4906,40400.0
2011-11-02 10:05:00,49.19,49.42,49.18,49.38,84200.0,36.4906,36.6612,36.4832,36.6315,84200.0
2011-11-02 10:10:00,49.38,49.52,49.35,49.49,88600.0,36.6315,36.7354,36.6093,36.7131,88600.0
2011-11-02 10:15:00,49.49,49.49,49.43,49.46,30400.0,36.7131,36.7131,36.6686,36.6909,30400.0
2011-11-02 10:20:00,49.46,49.46,49.37,49.46,45000.0,36.6909,36.6909,36.6241,36.6909,45000.0
2011-11-02 10:25:00,49.46,49.57,49.43,49.43,34600.0,36.6909,36.7725,36.6686,36.6686,34600.0
2011-11-02 10:30:00,49.44,49.46,49.34,49.39,43800.0,36.6761,36.6909,36.6019,36.639,43800.0
2011-11-02 10:35:00,49.39,49.48,49.39,49.42,35000.0,36.639,36.7057,36.639,36.6612,35000.0
2011-11-02 10:40:00,49.44,49.62,49.41,49.62,40400.0,36.6761,36.8096,36.6538,36.8096,40400.0
2011-11-02 10:45:00,49.63,49.73,49.58,49.69,44400.0,36.817,36.8912,36.7799,36.8615,44400.0
2011-11-02 10:50:00,49.67,49.74,49.65,49.73,55400.0,36.8467,36.8986,36.8318,36.8912,55400.0
2011-11-02 10:55:00,49.72,49.77,49.7,49.76,65800.0,36.8838,36.9209,36.8689,36.9134,65800.0
2011-11-02 11:00:00,49.74,49.76,49.62,49.63,57200.0,36.8986,36.9134,36.8096,36.817,57200.0
2011-11-02 11:05:00,49.63,49.76,49.63,49.71,21200.0,36.817,36.9134,36.817,36.8763,21200.0
2011-11-02 11:10:00,49.69,49.73,49.63,49.63,21000.0,36.8615,36.8912,36.817,36.817,21000.0
2011-11-02 11:15:00,49.63,49.75,49.6,49.74,28000.0,36.817,36.906,36.7947,36.8986,28000.0
2011-11-02 11:20:00,49.74,49.76,49.65,49.74,21400.0,36.8986,36.9134,36.8318,36.8986,21400.0
2011-11-02 11:25:00,49.74,49.74,49.59,49.62,16800.0,36.8986,36.8986,36.7873,36.8096,16800.0
2011-11-02 11:30:00,49.63,49.63,49.52,49.55,26000.0,36.817,36.817,36.7354,36.7577,26000.0
2011-11-02 11:35:00,49.54,49.6,49.49,49.53,34800.0,36.7502,36.7947,36.7131,36.7428,34800.0
2011-11-02 11:40:00,49.55,49.57,49.52,49.54,42000.0,36.7577,36.7725,36.7354,36.7502,42000.0
2011-11-02 11:45:00,49.52,49.6,49.49,49.51,25200.0,36.7354,36.7947,36.7131,36.728,25200.0
2011-11-02 11:50:00,49.54,49.57,49.42,49.43,25400.0,36.7502,36.7725,36.6612,36.6686,25400.0
2011-11-02 11:55:00,49.44,49.44,49.35,49.37,28600.0,36.6761,36.6761,36.6093,36.6241,28600.0
2011-11-02 12:00:00,49.35,49.35,49.29,49.31,31600.0,36.6093,36.6093,36.5648,36.5796,31600.0
2011-11-02 12:05:00,49.32,49.35,49.26,49.3,23600.0,36.587,36.6093,36.5425,36.5722,23600.0
2011-11-02 12:10:00,49.3,49.45,49.3,49.38,16200.0,36.5722,36.6835,36.5722,36.6315,16200.0
2011-11-02 12:15:00,49.37,49.37,49.25,49.27,49400.0,36.6241,36.6241,36.5351,36.5499,49400.0
2011-11-02 12:20:00,49.27,49.27,49.22,49.25,38000.0,36.5499,36.5499,36.5129,36.5351,38000.0
2011-11-02 12:25:00,49.26,49.29,49.21,49.24,40600.0,36.5425,36.5648,36.5054,36.5277,40600.0
2011-11-02 12:30:00,49.27,49.31,49.13,49.13,39800.0,36.5499,36.5796,36.4461,36.4461,39800.0
2011-11-02 12:35:00,49.17,49.19,49.08,49.1,83400.0,36.4758,36.4906,36.409,36.4238,83400.0
2011-11-02 12:40:00,49.13,49.29,49.09,49.12,47600.0,36.4461,36.5648,36.4164,36.4387,47600.0
2011-11-02 12:45:00,49.09,49.13,49.01,49.04,19800.0,36.4164,36.4461,36.3571,36.3793,19800.0
2011-11-02 12:50:00,49.02,49.12,49.02,49.1,21800.0,36.3645,36.4387,36.3645,36.4238,21800.0
2011-11-02 12:55:00,49.1,49.13,48.98,49.02,28200.0,36.4238,36.4461,36.3348,36.3645,28200.0
2011-11-02 13:00:00,48.99,49.02,48.73,48.86,89800.0,36.3422,36.3645,36.1494,36.2458,89800.0
2011-11-02 13:05:00,48.82,48.87,48.77,48.85,38600.0,36.2161,36.2532,36.179,36.2384,38600.0
2011-11-02 13:10:00,48.86,48.96,48.85,48.96,27000.0,36.2458,36.32,36.2384,36.32,27000.0
2011-11-02 13:15:00,48.95,48.96,48.88,48.89,27800.0,36.3126,36.32,36.2606,36.268,27800.0
2011-11-02 13:20:00,48.89,48.89,48.77,48.77,28800.0,36.268,36.268,36.179,36.179,28800.0
2011-11-02 13:25:00,48.8,48.95,48.8,48.92,18800.0,36.2013,36.3126,36.2013,36.2903,18800.0
2011-11-02 13:30:00,48.92,49.01,48.91,49.01,33400.0,36.2903,36.3571,36.2829,36.3571,33400.0
2011-11-02 13:35:00,48.99,49.04,48.98,49.02,18600.0,36.3422,36.3793,36.3348,36.3645,18600.0
2011-11-02 13:40:00,49.01,49.1,48.99,49.08,22000.0,36.3571,36.4238,36.3422,36.409,22000.0
2011-11-02 13:45:00,49.1,49.19,49.1,49.16,25600.0,36.4238,36.4906,36.4238,36.4683,25600.0
2011-11-02 13:50:00,49.15,49.18,49.1,49.17,71800.0,36.4609,36.4832,36.4238,36.4758,71800.0
2011-11-02 13:55:00,49.17,49.21,49.1,49.13,98200.0,36.4758,36.5054,36.4238,36.4461,98200.0
2011-11-02 14:00:00,49.1,49.15,48.95,49.13,52400.0,36.4238,36.4609,36.3126,36.4461,52400.0
2011-11-02 14:05:00,49.12,49.25,49.08,49.12,51200.0,36.4387,36.5351,36.409,36.4387,51200.0
2011-11-02 14:10:00,49.12,49.12,48.97,49.02,41600.0,36.4387,36.4387,36.3274,36.3645,41600.0
2011-11-02 14:15:00,49.02,49.18,49.0,49.09,27000.0,36.3645,36.4832,36.3497,36.4164,27000.0
2011-11-02 14:20:00,49.09,49.2,49.04,49.04,27400.0,36.4164,36.498,36.3793,36.3793,27400.0
2011-11-02 14:25:00,49.05,49.16,49.05,49.15,46000.0,36.3867,36.4683,36.3867,36.4609,46000.0
2011-11-02 14:30:00,49.15,49.27,49.1,49.27,44200.0,36.4609,36.5499,36.4238,36.5499,44200.0
2011-11-02 14:35:00,49.29,49.37,49.29,49.31,59200.0,36.5648,36.6241,36.5648,36.5796,59200.0
2011-11-02 14:40:00,49.31,49.32,49.2,49.24,44400.0,36.5796,36.587,36.498,36.5277,44400.0
2011-11-02 14:45:00,49.22,49.35,49.22,49.32,50200.0,36.5129,36.6093,36.5129,36.587,50200.0
2011-11-02 14:50:00,49.31,49.38,49.29,49.29,38200.0,36.5796,36.6315,36.5648,36.5648,38200.0
2011-11-02 14:55:00,49.29,49.4,49.29,49.32,36000.0,36.5648,36.6464,36.5648,36.587,36000.0
2011-11-02 15:00:00,49.34,49.35,49.23,49.26,61400.0,36.6019,36.6093,36.5203,36.5425,61400.0
2011-11-02 15:05:00,49.27,49.44,49.26,49.36,65600.0,36.5499,36.6761,36.5425,36.6167,65600.0
2011-11-02 15:10:00,49.35,49.43,49.33,49.37,63800.0,36.6093,36.6686,36.5945,36.6241,63800.0
2011-11-02 15:15:00,49.36,49.43,49.32,49.43,41200.0,36.6167,36.6686,36.587,36.6686,41200.0
2011-11-02 15:20:00,49.44,49.52,49.43,49.52,71200.0,36.6761,36.7354,36.6686,36.7354,71200.0
2011-11-02 15:25:00,49.51,49.53,49.38,49.43,69800.0,36.728,36.7428,36.6315,36.6686,69800.0
2011-11-02 15:30:00,49.41,49.5,49.21,49.24,99200.0,36.6538,36.7206,36.5054,36.5277,99200.0
2011-11-02 15:35:00,49.26,49.34,49.23,49.34,97400.0,36.5425,36.6019,36.5203,36.6019,97400.0
2011-11-02 15:40:00,49.33,49.43,49.28,49.35,168000.0,36.5945,36.6686,36.5574,36.6093,168000.0
2011-11-02 15:45:00,49.34,49.45,49.31,49.42,217400.0,36.6019,36.6835,36.5796,36.6612,217400.0
2011-11-02 15:50:00,49.4,49.44,49.3,49.43,169800.0,36.6464,36.6761,36.5722,36.6686,169800.0
2011-11-02 15:55:00,49.43,49.56,49.42,49.47,394000.0,36.6686,36.7651,36.6612,36.6983,394000.0
2011-11-03 09:30:00,50.3,50.4,50.03,50.05,93800.0,37.314,37.3882,37.1137,37.1286,93800.0
2011-11-03 09:35:00,50.08,50.1,49.99,50.03,38800.0,37.1508,37.1657,37.0841,37.1137,38800.0
2011-11-03 09:40:00,50.04,50.15,50.01,50.12,66400.0,37.1212,37.2028,37.0989,37.1805,66400.0
2011-11-03 09:45:00,50.13,50.18,50.1,50.18,64000.0,37.1879,37.225,37.1657,37.225,64000.0
2011-11-03 09:50:00,50.18,50.18,49.86,49.91,45000.0,37.225,37.225,36.9876,37.0247,45000.0
2011-11-03 09:55:00,49.88,49.93,49.76,49.87,45800.0,37.0025,37.0396,36.9134,36.995,45800.0
2011-11-03 10:00:00,49.88,49.91,49.51,49.56,78400.0,37.0025,37.0247,36.728,36.7651,78400.0
2011-11-03 10:05:00,49.54,49.79,49.52,49.79,48600.0,36.7502,36.9357,36.7354,36.9357,48600.0
2011-11-03 10:10:00,49.8,49.82,49.63,49.69,66400.0,36.9431,36.958,36.817,36.8615,66400.0
2011-11-03 10:15:00,49.69,49.85,49.66,49.85,72000.0,36.8615,36.9802,36.8393,36.9802,72000.0
2011-11-03 10:20:00,49.85,49.95,49.82,49.88,112200.0,36.9802,37.0544,36.958,37.0025,112200.0
2011-11-03 10:25:00,49.87,50.1,49.85,50.01,115600.0,36.995,37.1657,36.9802,37.0989,115600.0
2011-11-03 10:30:00,50.0,50.19,49.99,50.15,44600.0,37.0915,37.2324,37.0841,37.2028,44600.0
2011-11-03 10:35:00,50.15,50.2,50.05,50.06,41400.0,37.2028,37.2398,37.1286,37.136,41400.0
2011-11-03 10:40:00,50.09,50.38,50.09,50.31,92200.0,37.1582,37.3734,37.1582,37.3214,92200.0
2011-11-03 10:45:00,50.33,50.42,50.3,50.38,108800.0,37.3363,37.403,37.314,37.3734,108800.0
2011-11-03 10:50:00,50.37,50.42,50.36,50.4,87000.0,37.366,37.403,37.3585,37.3882,87000.0
2011-11-03 10:55:00,50.42,50.53,50.41,50.44,50800.0,37.403,37.4846,37.3956,37.4179,50800.0
2011-11-03 11:00:00,50.44,50.49,50.37,50.38,167800.0,37.4179,37.455,37.366,37.3734,167800.0
2011-11-03 11:05:00,50.38,50.44,50.35,50.35,70800.0,37.3734,37.4179,37.3511,37.3511,70800.0
2011-11-03 11:10:00,50.37,50.43,50.34,50.38,27200.0,37.366,37.4105,37.3437,37.3734,27200.0
2011-11-03 11:15:00,50.38,50.57,50.38,50.55,36400.0,37.3734,37.5143,37.3734,37.4995,36400.0
2011-11-03 11:20:00,50.53,50.63,50.49,50.6,22800.0,37.4846,37.5588,37.455,37.5366,22800.0
2011-11-03 11:25:00,50.59,50.62,50.52,50.56,43200.0,37.5292,37.5514,37.4772,37.5069,43200.0
2011-11-03 11:30:00,50.55,50.59,50.44,50.49,75400.0,37.4995,37.5292,37.4179,37.455,75400.0
2011-11-03 11:35:00,50.49,50.5,50.41,50.43,36600.0,37.455,37.4624,37.3956,37.4105,36600.0
2011-11-03 11:40:00,50.41,50.47,50.35,50.4,46000.0,37.3956,37.4401,37.3511,37.3882,46000.0
2011-11-03 11:45:00,50.38,50.42,50.32,50.39,53000.0,37.3734,37.403,37.3289,37.3808,53000.0
2011-11-03 11:50:00,50.38,50.45,50.36,50.45,64400.0,37.3734,37.4253,37.3585,37.4253,64400.0
2011-11-03 11:55:00,50.43,50.43,50.26,50.27,31200.0,37.4105,37.4105,37.2844,37.2918,31200.0
2011-11-03 12:00:00,50.25,50.27,50.22,50.26,23000.0,37.2769,37.2918,37.2547,37.2844,23000.0
2011-11-03 12:05:00,50.25,50.39,50.19,50.38,39600.0,37.2769,37.3808,37.2324,37.3734,39600.0
2011-11-03 12:10:00,50.38,50.43,50.3,50.33,29400.0,37.3734,37.4105,37.314,37.3363,29400.0
2011-11-03 12:15:00,50.34,50.35,50.24,50.29,23200.0,37.3437,37.3511,37.2695,37.3066,23200.0
2011-11-03 12:20:00,50.27,50.41,50.26,50.39,25000.0,37.2918,37.3956,37.2844,37.3808,25000.0
2011-11-03 12:25:00,50.37,50.39,50.31,50.37,56600.0,37.366,37.3808,37.3214,37.366,56600.0
2011-11-03 12:30:00,50.37,50.38,50.32,50.35,35400.0,37.366,37.3734,37.3289,37.3511,35400.0
2011-11-03 12:35:00,50.34,50.34,50.09,50.09,136800.0,37.3437,37.3437,37.1582,37.1582,136800.0
2011-11-03 12:40:00,50.1,50.19,50.08,50.19,80600.0,37.1657,37.2324,37.1508,37.2324,80600.0
2011-11-03 12:45:00,50.18,50.37,50.17,50.37,64400.0,37.225,37.366,37.2176,37.366,64400.0
2011-11-03 12:50:00,50.38,50.44,50.31,50.37,71400.0,37.3734,37.4179,37.3214,37.366,71400.0
2011-11-03 12:55:00,50.37,50.51,50.37,50.49,69600.0,37.366,37.4698,37.366,37.455,69600.0
2011-11-03 13:00:00,50.49,50.49,50.41,50.42,27400.0,37.455,37.455,37.3956,37.403,27400.0
2011-11-03 13:05:00,50.4,50.52,50.4,50.52,40400.0,37.3882,37.4772,37.3882,37.4772,40400.0
2011-11-03 13:10:00,50.53,50.6,50.53,50.56,47000.0,37.4846,37.5366,37.4846,37.5069,47000.0
2011-11-03 13:15:00,50.58,50.65,50.57,50.63,43400.0,37.5217,37.5737,37.5143,37.5588,43400.0
2011-11-03 13:20:00,50.62,50.66,50.57,50.6,61200.0,37.5514,37.5811,37.5143,37.5366,61200.0
2011-11-03 13:25:00,50.6,50.66,50.52,50.57,38000.0,37.5366,37.5811,37.4772,37.5143,38000.0
2011-11-03 13:30:00,50.56,50.62,50.54,50.6,27600.0,37.5069,37.5514,37.4921,37.5366,27600.0
2011-11-03 13:35:00,50.6,50.65,50.55,50.65,32000.0,37.5366,37.5737,37.4995,37.5737,32000.0
2011-11-03 13:40:00,50.63,50.7,50.61,50.65,26800.0,37.5588,37.6108,37.544,37.5737,26800.0
2011-11-03 13:45:00,50.66,50.81,50.63,50.8,66200.0,37.5811,37.6924,37.5588,37.6849,66200.0
2011-11-03 13:50:00,50.77,50.85,50.73,50.77,39800.0,37.6627,37.722,37.633,37.6627,39800.0
2011-11-03 13:55:00,50.77,50.77,50.6,50.65,95400.0,37.6627,37.6627,37.5366,37.5737,95400.0
2011-11-03 14:00:00,50.66,50.74,50.63,50.74,203000.0,37.5811,37.6404,37.5588,37.6404,203000.0
2011-11-03 14:05:00,50.73,50.86,50.72,50.85,90800.0,37.633,37.7295,37.6256,37.722,90800.0
2011-11-03 14:10:00,50.86,50.88,50.72,50.77,55600.0,37.7295,37.7443,37.6256,37.6627,55600.0
2011-11-03 14:15:00,50.8,50.86,50.72,50.72,39400.0,37.6849,37.7295,37.6256,37.6256,39400.0
2011-11-03 14:20:00,50.74,50.82,50.69,50.7,45800.0,37.6404,37.6998,37.6033,37.6108,45800.0
2011-11-03 14:25:00,50.71,50.76,50.66,50.66,46200.0,37.6182,37.6553,37.5811,37.5811,46200.0
2011-11-03 14:30:00,50.69,50.88,50.69,50.78,88200.0,37.6033,37.7443,37.6033,37.6701,88200.0
2011-11-03 14:35:00,50.8,50.87,50.77,50.85,79400.0,37.6849,37.7369,37.6627,37.722,79400.0
2011-11-03 14:40:00,50.85,50.87,50.74,50.76,63400.0,37.722,37.7369,37.6404,37.6553,63400.0
2011-11-03 14:45:00,50.76,50.79,50.73,50.74,67800.0,37.6553,37.6775,37.633,37.6404,67800.0
2011-11-03 14:50:00,50.75,50.82,50.74,50.8,120600.0,37.6479,37.6998,37.6404,37.6849,120600.0
2011-11-03 14:55:00,50.79,50.88,50.79,50.85,67800.0,37.6775,37.7443,37.6775,37.722,67800.0
2011-11-03 15:00:00,50.84,50.9,50.84,50.87,55200.0,37.7146,37.7591,37.7146,37.7369,55200.0
2011-11-03 15:05:00,50.9,50.91,50.8,50.81,45200.0,37.7591,37.7665,37.6849,37.6924,45200.0
2011-11-03 15:10:00,50.84,50.87,50.72,50.8,75200.0,37.7146,37.7369,37.6256,37.6849,75200.0
2011-11-03 15:15:00,50.8,50.85,50.74,50.76,67400.0,37.6849,37.722,37.6404,37.6553,67400.0
2011-11-03 15:20:00,50.79,50.88,50.7,50.86,72200.0,37.6775,37.7443,37.6108,37.7295,72200.0
2011-11-03 15:25:00,50.88,50.88,50.78,50.78,50400.0,37.7443,37.7443,37.6701,37.6701,50400.0
2011-11-03 15:30:00,50.79,50.9,50.79,50.82,103400.0,37.6775,37.7591,37.6775,37.6998,103400.0
2011-11-03 15:35:00,50.83,50.85,50.71,50.76,93800.0,37.7072,37.722,37.6182,37.6553,93800.0
2011-11-03 15:40:00,50.74,50.78,50.66,50.74,198800.0,37.6404,37.6701,37.5811,37.6404,198800.0
2011-11-03 15:45:00,50.74,50.79,50.62,50.71,124800.0,37.6404,37.6775,37.5514,37.6182,124800.0
2011-11-03 15:50:00,50.72,50.84,50.71,50.73,139000.0,37.6256,37.7146,37.6182,37.633,139000.0
2011-11-03 15:55:00,50.74,50.81,50.7,50.74,337200.0,37.6404,37.6924,37.6108,37.6404,337200.0
2011-11-04 09:30:00,50.01,50.18,49.92,50.02,123400.0,37.0989,37.225,37.0321,37.1063,123400.0
2011-11-04 09:35:00,50.02,50.19,49.95,50.08,39400.0,37.1063,37.2324,37.0544,37.1508,39400.0
2011-11-04 09:40:00,50.04,50.06,49.94,49.99,131000.0,37.1212,37.136,37.047,37.0841,131000.0
2011-11-04 09:45:00,49.98,50.09,49.94,50.02,93800.0,37.0766,37.1582,37.047,37.1063,93800.0
2011-11-04 09:50:00,50.02,50.17,49.94,49.99,67600.0,37.1063,37.2176,37.047,37.0841,67600.0
2011-11-04 09:55:00,49.98,50.01,49.68,49.72,75000.0,37.0766,37.0989,36.8541,36.8838,75000.0
2011-11-04 10:00:00,49.69,49.79,49.66,49.76,38400.0,36.8615,36.9357,36.8393,36.9134,38400.0
2011-11-04 10:05:00,49.77,49.91,49.74,49.79,53000.0,36.9209,37.0247,36.8986,36.9357,53000.0
2011-11-04 10:10:00,49.81,49.85,49.65,49.73,61400.0,36.9505,36.9802,36.8318,36.8912,61400.0
2011-11-04 10:15:00,49.72,49.81,49.61,49.66,116000.0,36.8838,36.9505,36.8022,36.8393,116000.0
2011-11-04 10:20:00,49.66,49.72,49.41,49.5,76000.0,36.8393,36.8838,36.6538,36.7206,76000.0
2011-11-04 10:25:00,49.51,49.57,49.38,49.38,66200.0,36.728,36.7725,36.6315,36.6315,66200.0
2011-11-04 10:30:00,49.36,49.43,49.22,49.23,103200.0,36.6167,36.6686,36.5129,36.5203,103200.0
2011-11-04 10:35:00,49.24,49.29,49.18,49.29,88000.0,36.5277,36.5648,36.4832,36.5648,88000.0
2011-11-04 10:40:00,49.3,49.38,49.22,49.38,35800.0,36.5722,36.6315,36.5129,36.6315,35800.0
2011-11-04 10:45:00,49.39,49.53,49.35,49.52,90600.0,36.639,36.7428,36.6093,36.7354,90600.0
2011-11-04 10:50:00,49.52,49.54,49.41,49.48,43800.0,36.7354,36.7502,36.6538,36.7057,43800.0
2011-11-04 10:55:00,49.48,49.6,49.43,49.59,59800.0,36.7057,36.7947,36.6686,36.7873,59800.0
2011-11-04 11:00:00,49.6,49.69,49.59,49.63,35000.0,36.7947,36.8615,36.7873,36.817,35000.0
2011-11-04 11:05:00,49.63,49.69,49.58,49.62,25400.0,36.817,36.8615,36.7799,36.8096,25400.0
2011-11-04 11:10:00,49.6,49.68,49.56,49.58,29200.0,36.7947,36.8541,36.7651,36.7799,29200.0
2011-11-04 11:15:00,49.59,49.6,49.41,49.45,103400.0,36.7873,36.7947,36.6538,36.6835,103400.0
2011-11-04 11:20:00,49.47,49.59,49.43,49.53,55800.0,36.6983,36.7873,36.6686,36.7428,55800.0
2011-11-04 11:25:00,49.48,49.63,49.44,49.62,28400.0,36.7057,36.817,36.6761,36.8096,28400.0
2011-11-04 11:30:00,49.63,49.68,49.57,49.67,22600.0,36.817,36.8541,36.7725,36.8467,22600.0
2011-11-04 11:35:00,49.69,49.69,49.48,49.6,26000.0,36.8615,36.8615,36.7057,36.7947,26000.0
2011-11-04 11:40:00,49.62,49.69,49.6,49.68,20000.0,36.8096,36.8615,36.7947,36.8541,20000.0
2011-11-04 11:45:00,49.7,49.77,49.66,49.75,87000.0,36.8689,36.9209,36.8393,36.906,87000.0
2011-11-04 11:50:00,49.74,49.79,49.72,49.79,35600.0,36.8986,36.9357,36.8838,36.9357,35600.0
2011-11-04 11:55:00,49.79,49.86,49.77,49.81,35400.0,36.9357,36.9876,36.9209,36.9505,35400.0
2011-11-04 12:00:00,49.81,49.97,49.77,49.96,84400.0,36.9505,37.0692,36.9209,37.0618,84400.0
2011-11-04 12:05:00,49.94,49.98,49.88,49.88,19600.0,37.047,37.0766,37.0025,37.0025,19600.0
2011-11-04 12:10:00,49.9,49.98,49.89,49.98,17000.0,37.0173,37.0766,37.0099,37.0766,17000.0
2011-11-04 12:15:00,49.98,50.0,49.94,49.97,20400.0,37.0766,37.0915,37.047,37.0692,20400.0
2011-11-04 12:20:00,49.96,49.98,49.85,49.88,17400.0,37.0618,37.0766,36.9802,37.0025,17400.0
2011-11-04 12:25:00,49.9,50.02,49.9,49.98,33400.0,37.0173,37.1063,37.0173,37.0766,33400.0
2011-11-04 12:30:00,49.98,50.02,49.92,50.02,88200.0,37.0766,37.1063,37.0321,37.1063,88200.0
2011-11-04 12:35:00,50.02,50.04,49.93,49.93,41200.0,37.1063,37.1212,37.0396,37.0396,41200.0
2011-11-04 12:40:00,49.92,49.92,49.76,49.76,84600.0,37.0321,37.0321,36.9134,36.9134,84600.0
2011-11-04 12:45:00,49.76,49.84,49.74,49.81,28800.0,36.9134,36.9728,36.8986,36.9505,28800.0
2011-11-04 12:50:00,49.81,49.9,49.81,49.88,100200.0,36.9505,37.0173,36.9505,37.0025,100200.0
2011-11-04 12:55:00,49.87,49.95,49.84,49.93,15600.0,36.995,37.0544,36.9728,37.0396,15600.0
2011-11-04 13:00:00,49.94,49.96,49.91,49.95,14600.0,37.047,37.0618,37.0247,37.0544,14600.0
2011-11-04 13:05:00,49.92,49.94,49.89,49.9,20400.0,37.0321,37.047,37.0099,37.0173,20400.0
2011-11-04 13:10:00,49.91,50.02,49.91,49.99,33400.0,37.0247,37.1063,37.0247,37.0841,33400.0
2011-11-04 13:15:00,50.02,50.03,49.96,49.99,81000.0,37.1063,37.1137,37.0618,37.0841,81000.0
2011-11-04 13:20:00,49.99,50.02,49.95,50.0,42800.0,37.0841,37.1063,37.0544,37.0915,42800.0
2011-11-04 13:25:00,50.0,50.05,49.94,50.03,100200.0,37.0915,37.1286,37.047,37.1137,100200.0
2011-11-04 13:30:00,50.05,50.16,50.05,50.16,51400.0,37.1286,37.2102,37.1286,37.2102,51400.0
2011-11-04 13:35:00,50.17,50.19,50.16,50.19,36600.0,37.2176,37.2324,37.2102,37.2324,36600.0
2011-11-04 13:40:00,50.2,50.44,50.19,50.44,96800.0,37.2398,37.4179,37.2324,37.4179,96800.0
2011-11-04 13:45:00,50.43,50.66,50.42,50.56,132800.0,37.4105,37.5811,37.403,37.5069,132800.0
2011-11-04 13:50:00,50.58,50.63,50.55,50.62,91400.0,37.5217,37.5588,37.4995,37.5514,91400.0
2011-11-04 13:55:00,50.6,50.6,50.5,50.5,61600.0,37.5366,37.5366,37.4624,37.4624,61600.0
2011-11-04 14:00:00,50.5,50.52,50.46,50.46,48800.0,37.4624,37.4772,37.4327,37.4327,48800.0
2011-11-04 14:05:00,50.48,50.55,50.45,50.55,29400.0,37.4476,37.4995,37.4253,37.4995,29400.0
2011-11-04 14:10:00,50.55,50.63,50.54,50.62,66800.0,37.4995,37.5588,37.4921,37.5514,66800.0
2011-11-04 14:15:00,50.61,50.72,50.6,50.69,58200.0,37.544,37.6256,37.5366,37.6033,58200.0
2011-11-04 14:20:00,50.68,50.69,50.58,50.65,56200.0,37.5959,37.6033,37.5217,37.5737,56200.0
2011-11-04 14:25:00,50.62,50.68,50.61,50.64,15800.0,37.5514,37.5959,37.544,37.5663,15800.0
2011-11-04 14:30:00,50.63,50.65,50.53,50.53,30800.0,37.5588,37.5737,37.4846,37.4846,30800.0
2011-11-04 14:35:00,50.52,50.54,50.4,50.43,34800.0,37.4772,37.4921,37.3882,37.4105,34800.0
2011-11-04 14:40:00,50.45,50.52,50.43,50.48,24200.0,37.4253,37.4772,37.4105,37.4476,24200.0
2011-11-04 14:45:00,50.48,50.69,50.47,50.68,62800.0,37.4476,37.6033,37.4401,37.5959,62800.0
2011-11-04 14:50:00,50.69,50.7,50.65,50.69,51400.0,37.6033,37.6108,37.5737,37.6033,51400.0
2011-11-04 14:55:00,50.68,50.7,50.54,50.6,21600.0,37.5959,37.6108,37.4921,37.5366,21600.0
2011-11-04 15:00:00,50.6,50.6,50.49,50.49,31800.0,37.5366,37.5366,37.455,37.455,31800.0
2011-11-04 15:05:00,50.48,50.48,50.29,50.29,50600.0,37.4476,37.4476,37.3066,37.3066,50600.0
2011-11-04 15:10:00,50.29,50.32,50.24,50.31,35600.0,37.3066,37.3289,37.2695,37.3214,35600.0
2011-11-04 15:15:00,50.32,50.41,50.32,50.35,26200.0,37.3289,37.3956,37.3289,37.3511,26200.0
2011-11-04 15:20:00,50.35,50.36,50.24,50.36,38800.0,37.3511,37.3585,37.2695,37.3585,38800.0
2011-11-04 15:25:00,50.37,50.44,50.35,50.42,47000.0,37.366,37.4179,37.3511,37.403,47000.0
2011-11-04 15:30:00,50.42,50.52,50.38,50.5,76800.0,37.403,37.4772,37.3734,37.4624,76800.0
2011-11-04 15:35:00,50.49,50.52,50.39,50.42,56600.0,37.455,37.4772,37.3808,37.403,56600.0
2011-11-04 15:40:00,50.44,50.58,50.44,50.58,56600.0,37.4179,37.5217,37.4179,37.5217,56600.0
2011-11-04 15:45:00,50.57,50.66,50.55,50.56,77000.0,37.5143,37.5811,37.4995,37.5069,77000.0
2011-11-04 15:50:00,50.55,50.57,50.42,50.46,108800.0,37.4995,37.5143,37.403,37.4327,108800.0
2011-11-04 15:55:00,50.44,50.62,50.38,50.6,254000.0,37.4179,37.5514,37.3734,37.5366,254000.0
2011-11-07 09:30:00,50.4,50.66,50.31,50.6,69600.0,37.3882,37.5811,37.3214,37.5366,69600.0
2011-11-07 09:35:00,50.62,51.08,50.54,51.08,128400.0,37.5514,37.8927,37.4921,37.8927,128400.0
2011-11-07 09:40:00,51.06,51.31,50.99,51.31,158000.0,37.8778,38.0633,37.8259,38.0633,158000.0
2011-11-07 09:45:00,51.31,51.55,51.27,51.33,223600.0,38.0633,38.2413,38.0336,38.0781,223600.0
2011-11-07 09:50:00,51.31,51.52,51.27,51.44,112600.0,38.0633,38.2191,38.0336,38.1597,112600.0
2011-11-07 09:55:00,51.44,51.44,51.24,51.26,120800.0,38.1597,38.1597,38.0113,38.0262,120800.0
2011-11-07 10:00:00,51.26,51.27,50.95,51.06,72200.0,38.0262,38.0336,37.7962,37.8778,72200.0
2011-11-07 10:05:00,51.04,51.06,50.91,51.04,57000.0,37.863,37.8778,37.7665,37.863,57000.0
2011-11-07 10:10:00,51.05,51.1,50.88,50.92,43200.0,37.8704,37.9075,37.7443,37.774,43200.0
2011-11-07 10:15:00,50.91,50.98,50.83,50.84,48600.0,37.7665,37.8185,37.7072,37.7146,48600.0
2011-11-07 10:20:00,50.81,50.91,50.79,50.91,56400.0,37.6924,37.7665,37.6775,37.7665,56400.0
2011-11-07 10:25:00,50.88,51.01,50.85,50.96,55200.0,37.7443,37.8407,37.722,37.8036,55200.0
2011-11-07 10:30:00,50.96,51.04,50.83,50.91,70000.0,37.8036,37.863,37.7072,37.7665,70000.0
2011-11-07 10:35:00,50.91,50.99,50.85,50.94,96000.0,37.7665,37.8259,37.722,37.7888,96000.0
2011-11-07 10:40:00,50.95,50.95,50.8,50.92,59800.0,37.7962,37.7962,37.6849,37.774,59800.0
2011-11-07 10:45:00,50.85,50.94,50.82,50.9,58800.0,37.722,37.7888,37.6998,37.7591,58800.0
2011-11-07 10:50:00,50.9,50.95,50.78,50.81,60000.0,37.7591,37.7962,37.6701,37.6924,60000.0
2011-11-07 10:55:00,50.74,50.82,50.64,50.66,112000.0,37.6404,37.6998,37.5663,37.5811,112000.0
2011-11-07 11:00:00,50.64,50.77,50.62,50.77,46800.0,37.5663,37.6627,37.5514,37.6627,46800.0
2011-11-07 11:05:00,50.75,50.8,50.68,50.69,71000.0,37.6479,37.6849,37.5959,37.6033,71000.0
2011-11-07 11:10:00,50.69,50.79,50.67,50.7,36800.0,37.6033,37.6775,37.5885,37.6108,36800.0
2011-11-07 11:15:00,50.72,50.77,50.59,50.59,52800.0,37.6256,37.6627,37.5292,37.5292,52800.0
2011-11-07 11:20:00,50.59,50.6,50.41,50.46,133400.0,37.5292,37.5366,37.3956,37.4327,133400.0
2011-11-07 11:25:00,50.45,50.47,50.3,50.34,36000.0,37.4253,37.4401,37.314,37.3437,36000.0
2011-11-07 11:30:00,50.35,50.43,50.32,50.41,40800.0,37.3511,37.4105,37.3289,37.3956,40800.0
2011-11-07 11:35:00,50.38,50.49,50.34,50.45,35400.0,37.3734,37.455,37.3437,37.4253,35400.0
2011-11-07 11:40:00,50.47,50.52,50.35,50.44,42200.0,37.4401,37.4772,37.3511,37.4179,42200.0
2011-11-07 11:45:00,50.46,50.54,50.41,50.44,37200.0,37.4327,37.4921,37.3956,37.4179,37200.0
2011-11-07 11:50:00,50.42,50.48,50.32,50.34,35800.0,37.403,37.4476,37.3289,37.3437,35800.0
2011-11-07 11:55:00,50.35,50.38,50.3,50.3,32800.0,37.3511,37.3734,37.314,37.314,32800.0
2011-11-07 12:00:00,50.31,50.38,50.31,50.38,24400.0,37.3214,37.3734,37.3214,37.3734,24400.0
2011-11-07 12:05:00,50.37,50.47,50.34,50.38,44200.0,37.366,37.4401,37.3437,37.3734,44200.0
2011-11-07 12:10:00,50.38,50.38,50.21,50.22,50000.0,37.3734,37.3734,37.2473,37.2547,50000.0
2011-11-07 12:15:00,50.22,50.23,50.06,50.06,34400.0,37.2547,37.2621,37.136,37.136,34400.0
2011-11-07 12:20:00,50.07,50.07,49.96,49.98,58200.0,37.1434,37.1434,37.0618,37.0766,58200.0
2011-11-07 12:25:00,49.97,50.02,49.94,49.96,46800.0,37.0692,37.1063,37.047,37.0618,46800.0
2011-11-07 12:30:00,49.95,49.96,49.83,49.84,85200.0,37.0544,37.0618,36.9654,36.9728,85200.0
2011-11-07 12:35:00,49.85,49.85,49.81,49.85,55000.0,36.9802,36.9802,36.9505,36.9802,55000.0
2011-11-07 12:40:00,49.84,49.85,49.83,49.83,39600.0,36.9728,36.9802,36.9654,36.9654,39600.0
2011-11-07 12:45:00,49.85,49.98,49.84,49.94,30000.0,36.9802,37.0766,36.9728,37.047,30000.0
2011-11-07 12:50:00,49.95,50.05,49.94,50.02,23000.0,37.0544,37.1286,37.047,37.1063,23000.0
2011-11-07 12:55:00,50.02,50.08,49.99,50.06,25400.0,37.1063,37.1508,37.0841,37.136,25400.0
2011-11-07 13:00:00,50.05,50.07,50.0,50.03,18200.0,37.1286,37.1434,37.0915,37.1137,18200.0
2011-11-07 13:05:00,50.03,50.1,50.03,50.09,14200.0,37.1137,37.1657,37.1137,37.1582,14200.0
2011-11-07 13:10:00,50.08,50.17,50.08,50.16,19800.0,37.1508,37.2176,37.1508,37.2102,19800.0
2011-11-07 13:15:00,50.14,50.21,50.12,50.19,14200.0,37.1953,37.2473,37.1805,37.2324,14200.0
2011-11-07 13:20:00,50.19,50.19,50.16,50.16,15600.0,37.2324,37.2324,37.2102,37.2102,15600.0
2011-11-07 13:25:00,50.16,50.24,50.13,50.24,14000.0,37.2102,37.2695,37.1879,37.2695,14000.0
2011-11-07 13:30:00,50.24,50.24,50.17,50.17,41200.0,37.2695,37.2695,37.2176,37.2176,41200.0
2011-11-07 13:35:00,50.18,50.24,50.16,50.17,19000.0,37.225,37.2695,37.2102,37.2176,19000.0
2011-11-07 13:40:00,50.16,50.22,50.16,50.21,18200.0,37.2102,37.2547,37.2102,37.2473,18200.0
2011-11-07 13:45:00,50.21,50.23,50.19,50.2,12400.0,37.2473,37.2621,37.2324,37.2398,12400.0
2011-11-07 13:50:00,50.2,50.24,50.15,50.18,65800.0,37.2398,37.2695,37.2028,37.225,65800.0
2011-11-07 13:55:00,50.18,50.48,50.18,50.46,84200.0,37.225,37.4476,37.225,37.4327,84200.0
2011-11-07 14:00:00,50.47,50.64,50.44,50.64,83600.0,37.4401,37.5663,37.4179,37.5663,83600.0
2011-11-07 14:05:00,50.64,50.65,50.49,50.52,70800.0,37.5663,37.5737,37.455,37.4772,70800.0
2011-11-07 14:10:00,50.53,50.68,50.53,50.57,64200.0,37.4846,37.5959,37.4846,37.5143,64200.0
2011-11-07 14:15:00,50.56,50.65,50.5,50.58,42400.0,37.5069,37.5737,37.4624,37.5217,42400.0
2011-11-07 14:20:00,50.6,50.74,50.6,50.68,42400.0,37.5366,37.6404,37.5366,37.5959,42400.0
2011-11-07 14:25:00,50.7,50.75,50.65,50.7,51800.0,37.6108,37.6479,37.5737,37.6108,51800.0
2011-11-07 14:30:00,50.69,50.71,50.59,50.65,58000.0,37.6033,37.6182,37.5292,37.5737,58000.0
2011-11-07 14:35:00,50.65,50.69,50.6,50.69,36800.0,37.5737,37.6033,37.5366,37.6033,36800.0
2011-11-07 14:40:00,50.69,50.69,50.52,50.63,79400.0,37.6033,37.6033,37.4772,37.5588,79400.0
2011-11-07 14:45:00,50.64,50.64,50.56,50.63,35800.0,37.5663,37.5663,37.5069,37.5588,35800.0
2011-11-07 14:50:00,50.63,50.85,50.6,50.85,85200.0,37.5588,37.722,37.5366,37.722,85200.0
2011-11-07 14:55:00,50.85,50.87,50.81,50.87,82000.0,37.722,37.7369,37.6924,37.7369,82000.0
2011-11-07 15:00:00,50.88,50.88,50.78,50.84,42600.0,37.7443,37.7443,37.6701,37.7146,42600.0
2011-11-07 15:05:00,50.83,50.87,50.77,50.81,47800.0,37.7072,37.7369,37.6627,37.6924,47800.0
2011-11-07 15:10:00,50.82,50.9,50.79,50.83,33200.0,37.6998,37.7591,37.6775,37.7072,33200.0
2011-11-07 15:15:00,50.84,50.86,50.71,50.71,49000.0,37.7146,37.7295,37.6182,37.6182,49000.0
2011-11-07 15:20:00,50.71,50.74,50.66,50.73,22600.0,37.6182,37.6404,37.5811,37.633,22600.0
2011-11-07 15:25:00,50.72,50.73,50.52,50.52,28000.0,37.6256,37.633,37.4772,37.4772,28000.0
2011-11-07 15:30:00,50.53,50.65,50.52,50.6,66400.0,37.4846,37.5737,37.4772,37.5366,66400.0
2011-11-07 15:35:00,50.59,50.74,50.59,50.7,52000.0,37.5292,37.6404,37.5292,37.6108,52000.0
2011-11-07 15:40:00,50.7,50.78,50.63,50.74,83600.0,37.6108,37.6701,37.5588,37.6404,83600.0
2011-11-07 15:45:00,50.74,50.79,50.71,50.74,75600.0,37.6404,37.6775,37.6182,37.6404,75600.0
2011-11-07 15:50:00,50.74,50.9,50.71,50.84,124800.0,37.6404,37.7591,37.6182,37.7146,124800.0
2011-11-07 15:55:00,50.84,50.87,50.76,50.84,160000.0,37.7146,37.7369,37.6553,37.7146,160000.0
2011-11-08 09:30:00,51.21,51.24,50.86,51.12,47400.0,37.9891,38.0113,37.7295,37.9223,47400.0
2011-11-08 09:35:00,51.08,51.13,50.94,51.02,44600.0,37.8927,37.9297,37.7888,37.8481,44600.0
2011-11-08 09:40:00,51.04,51.13,50.94,51.07,68200.0,37.863,37.9297,37.7888,37.8852,68200.0
2011-11-08 09:45:00,51.09,51.12,50.8,50.8,90200.0,37.9001,37.9223,37.6849,37.6849,90200.0
2011-11-08 09:50:00,50.83,50.89,50.66,50.71,106000.0,37.7072,37.7517,37.5811,37.6182,106000.0
2011-11-08 09:55:00,50.71,50.94,50.71,50.94,113800.0,37.6182,37.7888,37.6182,37.7888,113800.0
2011-11-08 10:00:00,50.94,51.0,50.84,50.86,208200.0,37.7888,37.8333,37.7146,37.7295,208200.0
2011-11-08 10:05:00,50.89,50.9,50.74,50.74,105000.0,37.7517,37.7591,37.6404,37.6404,105000.0
2011-11-08 10:10:00,50.73,50.75,50.44,50.64,140800.0,37.633,37.6479,37.4179,37.5663,140800.0
2011-11-08 10:15:00,50.63,50.67,50.52,50.58,142600.0,37.5588,37.5885,37.4772,37.5217,142600.0
2011-11-08 10:20:00,50.58,50.59,50.41,50.45,92400.0,37.5217,37.5292,37.3956,37.4253,92400.0
2011-11-08 10:25:00,50.43,50.45,50.07,50.18,99800.0,37.4105,37.4253,37.1434,37.225,99800.0
2011-11-08 10:30:00,50.19,50.27,50.1,50.1,40600.0,37.2324,37.2918,37.1657,37.1657,40600.0
2011-11-08 10:35:00,50.09,50.19,50.06,50.16,53200.0,37.1582,37.2324,37.136,37.2102,53200.0
2011-11-08 10:40:00,50.16,50.34,50.16,50.26,29800.0,37.2102,37.3437,37.2102,37.2844,29800.0
2011-11-08 10:45:00,50.27,50.44,50.24,50.36,46800.0,37.2918,37.4179,37.2695,37.3585,46800.0
2011-11-08 10:50:00,50.34,50.35,50.23,50.31,54400.0,37.3437,37.3511,37.2621,37.3214,54400.0
2011-11-08 10:55:00,50.32,50.39,50.27,50.27,33200.0,37.3289,37.3808,37.2918,37.2918,33200.0
2011-11-08 11:00:00,50.27,50.37,50.21,50.32,31400.0,37.2918,37.366,37.2473,37.3289,31400.0
2011-11-08 11:05:00,50.27,50.33,50.12,50.14,43400.0,37.2918,37.3363,37.1805,37.1953,43400.0
2011-11-08 11:10:00,50.14,50.16,50.08,50.08,68600.0,37.1953,37.2102,37.1508,37.1508,68600.0
2011-11-08 11:15:00,50.06,50.09,49.92,49.97,47200.0,37.136,37.1582,37.0321,37.0692,47200.0
2011-11-08 11:20:00,49.99,50.02,49.86,49.9,41000.0,37.0841,37.1063,36.9876,37.0173,41000.0
2011-11-08 11:25:00,49.88,50.02,49.84,50.02,39600.0,37.0025,37.1063,36.9728,37.1063,39600.0
2011-11-08 11:30:00,50.02,50.04,49.88,49.9,48800.0,37.1063,37.1212,37.0025,37.0173,48800.0
2011-11-08 11:35:00,49.9,49.93,49.81,49.86,44600.0,37.0173,37.0396,36.9505,36.9876,44600.0
2011-11-08 11:40:00,49.85,49.88,49.78,49.88,52600.0,36.9802,37.0025,36.9283,37.0025,52600.0
2011-11-08 11:45:00,49.87,49.98,49.85,49.93,80000.0,36.995,37.0766,36.9802,37.0396,80000.0
2011-11-08 11:50:00,49.92,49.96,49.9,49.92,46800.0,37.0321,37.0618,37.0173,37.0321,46800.0
2011-11-08 11:55:00,49.91,50.03,49.91,50.0,92400.0,37.0247,37.1137,37.0247,37.0915,92400.0
2011-11-08 12:00:00,50.01,50.1,49.91,50.06,60200.0,37.0989,37.1657,37.0247,37.136,60200.0
2011-11-08 12:05:00,50.06,50.15,50.02,50.15,38400.0,37.136,37.2028,37.1063,37.2028,38400.0
2011-11-08 12:10:00,50.13,50.17,50.09,50.14,35800.0,37.1879,37.2176,37.1582,37.1953,35800.0
2011-11-08 12:15:00,50.16,50.23,50.13,50.23,25000.0,37.2102,37.2621,37.1879,37.2621,25000.0
2011-11-08 12:20:00,50.23,50.28,50.18,50.2,73200.0,37.2621,37.2992,37.225,37.2398,73200.0
2011-11-08 12:25:00,50.17,50.19,50.12,50.13,24000.0,37.2176,37.2324,37.1805,37.1879,24000.0
2011-11-08 12:30:00,50.13,50.18,50.12,50.15,72000.0,37.1879,37.225,37.1805,37.2028,72000.0
2011-11-08 12:35:00,50.17,50.27,50.17,50.24,23200.0,37.2176,37.2918,37.2176,37.2695,23200.0
2011-11-08 12:40:00,50.23,50.26,50.18,50.19,18600.0,37.2621,37.2844,37.225,37.2324,18600.0
2011-11-08 12:45:00,50.2,50.23,50.05,50.1,44800.0,37.2398,37.2621,37.1286,37.1657,44800.0
2011-11-08 12:50:00,50.09,50.16,50.06,50.15,24200.0,37.1582,37.2102,37.136,37.2028,24200.0
2011-11-08 12:55:00,50.16,50.17,50.11,50.13,8600.0,37.2102,37.2176,37.1731,37.1879,8600.0
2011-11-08 13:00:00,50.14,50.24,50.14,50.24,22400.0,37.1953,37.2695,37.1953,37.2695,22400.0
2011-11-08 13:05:00,50.22,50.26,50.13,50.17,61000.0,37.2547,37.2844,37.1879,37.2176,61000.0
2011-11-08 13:10:00,50.17,50.18,50.1,50.16,33200.0,37.2176,37.225,37.1657,37.2102,33200.0
2011-11-08 13:15:00,50.14,50.19,50.1,50.18,10000.0,37.1953,37.2324,37.1657,37.225,10000.0
2011-11-08 13:20:00,50.16,50.21,50.15,50.21,16800.0,37.2102,37.2473,37.2028,37.2473,16800.0
2011-11-08 13:25:00,50.23,50.3,50.21,50.26,21600.0,37.2621,37.314,37.2473,37.2844,21600.0
2011-11-08 13:30:00,50.25,50.27,50.23,50.27,45600.0,37.2769,37.2918,37.2621,37.2918,45600.0
2011-11-08 13:35:00,50.27,50.4,50.26,50.39,48000.0,37.2918,37.3882,37.2844,37.3808,48000.0
2011-11-08 13:40:00,50.39,50.45,50.37,50.4,27800.0,37.3808,37.4253,37.366,37.3882,27800.0
2011-11-08 13:45:00,50.38,50.67,50.33,50.61,96200.0,37.3734,37.5885,37.3363,37.544,96200.0
2011-11-08 13:50:00,50.62,50.64,50.59,50.61,52000.0,37.5514,37.5663,37.5292,37.544,52000.0
2011-11-08 13:55:00,50.62,50.71,50.59,50.6,126800.0,37.5514,37.6182,37.5292,37.5366,126800.0
2011-11-08 14:00:00,50.6,50.65,50.56,50.62,22400.0,37.5366,37.5737,37.5069,37.5514,22400.0
2011-11-08 14:05:00,50.61,50.65,50.48,50.52,32000.0,37.544,37.5737,37.4476,37.4772,32000.0
2011-11-08 14:10:00,50.49,50.64,50.48,50.62,18000.0,37.455,37.5663,37.4476,37.5514,18000.0
2011-11-08 14:15:00,50.63,50.65,50.57,50.58,30800.0,37.5588,37.5737,37.5143,37.5217,30800.0
2011-11-08 14:20:00,50.56,50.76,50.56,50.76,34400.0,37.5069,37.6553,37.5069,37.6553,34400.0
2011-11-08 14:25:00,50.77,50.9,50.71,50.88,46200.0,37.6627,37.7591,37.6182,37.7443,46200.0
2011-11-08 14:30:00,50.89,50.95,50.87,50.88,73800.0,37.7517,37.7962,37.7369,37.7443,73800.0
2011-11-08 14:35:00,50.88,50.94,50.88,50.92,32000.0,37.7443,37.7888,37.7443,37.774,32000.0
2011-11-08 14:40:00,50.92,50.98,50.87,50.88,40200.0,37.774,37.8185,37.7369,37.7443,40200.0
2011-11-08 14:45:00,50.88,50.9,50.84,50.84,28400.0,37.7443,37.7591,37.7146,37.7146,28400.0
2011-11-08 14:50:00,50.86,50.95,50.84,50.91,29800.0,37.7295,37.7962,37.7146,37.7665,29800.0
2011-11-08 14:55:00,50.9,50.94,50.85,50.92,34400.0,37.7591,37.7888,37.722,37.774,34400.0
2011-11-08 15:00:00,50.92,50.92,50.81,50.82,17800.0,37.774,37.774,37.6924,37.6998,17800.0
2011-11-08 15:05:00,50.82,50.87,50.79,50.83,35800.0,37.6998,37.7369,37.6775,37.7072,35800.0
2011-11-08 15:10:00,50.84,50.95,50.84,50.95,33400.0,37.7146,37.7962,37.7146,37.7962,33400.0
2011-11-08 15:15:00,50.96,51.02,50.95,51.01,60000.0,37.8036,37.8481,37.7962,37.8407,60000.0
2011-11-08 15:20:00,51.02,51.03,50.98,51.01,40400.0,37.8481,37.8556,37.8185,37.8407,40400.0
2011-11-08 15:25:00,51.01,51.03,50.97,51.02,40600.0,37.8407,37.8556,37.8111,37.8481,40600.0
2011-11-08 15:30:00,51.02,51.21,51.02,51.2,77000.0,37.8481,37.9891,37.8481,37.9817,77000.0
2011-11-08 15:35:00,51.21,51.24,51.14,51.23,81400.0,37.9891,38.0113,37.9372,38.0039,81400.0
2011-11-08 15:40:00,51.22,51.24,51.02,51.09,85800.0,37.9965,38.0113,37.8481,37.9001,85800.0
2011-11-08 15:45:00,51.1,51.2,51.06,51.19,86200.0,37.9075,37.9817,37.8778,37.9743,86200.0
2011-11-08 15:50:00,51.19,51.25,51.15,51.24,121400.0,37.9743,38.0188,37.9446,38.0113,121400.0
2011-11-08 15:55:00,51.25,51.27,51.13,51.17,306800.0,38.0188,38.0336,37.9297,37.9594,306800.0
2011-11-09 09:30:00,49.92,50.05,49.8,50.01,134400.0,37.0321,37.1286,36.9431,37.0989,134400.0
2011-11-09 09:35:00,50.01,50.08,49.88,49.88,84600.0,37.0989,37.1508,37.0025,37.0025,84600.0
2011-11-09 09:40:00,49.88,49.93,49.66,49.74,86800.0,37.0025,37.0396,36.8393,36.8986,86800.0
2011-11-09 09:45:00,49.73,49.77,49.57,49.72,110400.0,36.8912,36.9209,36.7725,36.8838,110400.0
2011-11-09 09:50:00,49.7,49.7,49.5,49.52,69400.0,36.8689,36.8689,36.7206,36.7354,69400.0
2011-11-09 09:55:00,49.52,49.66,49.49,49.52,73400.0,36.7354,36.8393,36.7131,36.7354,73400.0
2011-11-09 10:00:00,49.52,49.72,49.51,49.71,49000.0,36.7354,36.8838,36.728,36.8763,49000.0
2011-11-09 10:05:00,49.7,49.72,49.6,49.64,59800.0,36.8689,36.8838,36.7947,36.8244,59800.0
2011-11-09 10:10:00,49.66,49.98,49.66,49.94,69600.0,36.8393,37.0766,36.8393,37.047,69600.0
2011-11-09 10:15:00,49.95,50.03,49.93,50.02,41000.0,37.0544,37.1137,37.0396,37.1063,41000.0
2011-11-09 10:20:00,50.03,50.09,49.95,49.96,34000.0,37.1137,37.1582,37.0544,37.0618,34000.0
2011-11-09 10:25:00,49.98,49.99,49.71,49.71,49000.0,37.0766,37.0841,36.8763,36.8763,49000.0
2011-11-09 10:30:00,49.74,49.75,49.67,49.7,30600.0,36.8986,36.906,36.8467,36.8689,30600.0
2011-11-09 10:35:00,49.69,49.7,49.5,49.55,125400.0,36.8615,36.8689,36.7206,36.7577,125400.0
2011-11-09 10:40:00,49.52,49.67,49.52,49.67,68000.0,36.7354,36.8467,36.7354,36.8467,68000.0
2011-11-09 10:45:00,49.67,49.99,49.65,49.97,160000.0,36.8467,37.0841,36.8318,37.0692,160000.0
2011-11-09 10:50:00,49.94,50.06,49.9,49.92,42600.0,37.047,37.136,37.0173,37.0321,42600.0
2011-11-09 10:55:00,49.91,49.91,49.77,49.77,68200.0,37.0247,37.0247,36.9209,36.9209,68200.0
2011-11-09 11:00:00,49.77,49.79,49.65,49.7,72400.0,36.9209,36.9357,36.8318,36.8689,72400.0
2011-11-09 11:05:00,49.71,49.81,49.71,49.77,53200.0,36.8763,36.9505,36.8763,36.9209,53200.0
2011-11-09 11:10:00,49.77,49.86,49.76,49.82,23400.0,36.9209,36.9876,36.9134,36.958,23400.0
2011-11-09 11:15:00,49.82,49.97,49.82,49.96,41200.0,36.958,37.0692,36.958,37.0618,41200.0
2011-11-09 11:20:00,49.97,49.97,49.91,49.92,22600.0,37.0692,37.0692,37.0247,37.0321,22600.0
2011-11-09 11:25:00,49.92,49.92,49.79,49.84,41000.0,37.0321,37.0321,36.9357,36.9728,41000.0
2011-11-09 11:30:00,49.85,49.85,49.74,49.82,21800.0,36.9802,36.9802,36.8986,36.958,21800.0
2011-11-09 11:35:00,49.81,49.92,49.8,49.9,19600.0,36.9505,37.0321,36.9431,37.0173,19600.0
2011-11-09 11:40:00,49.85,49.88,49.77,49.79,27000.0,36.9802,37.0025,36.9209,36.9357,27000.0
2011-11-09 11:45:00,49.81,49.92,49.77,49.91,22400.0,36.9505,37.0321,36.9209,37.0247,22400.0
2011-11-09 11:50:00,49.91,49.97,49.89,49.91,16600.0,37.0247,37.0692,37.0099,37.0247,16600.0
2011-11-09 11:55:00,49.92,49.93,49.77,49.79,78400.0,37.0321,37.0396,36.9209,36.9357,78400.0
2011-11-09 12:00:00,49.8,49.85,49.76,49.77,60600.0,36.9431,36.9802,36.9134,36.9209,60600.0
2011-11-09 12:05:00,49.78,49.83,49.77,49.77,31400.0,36.9283,36.9654,36.9209,36.9209,31400.0
2011-11-09 12:10:00,49.77,49.85,49.77,49.82,65000.0,36.9209,36.9802,36.9209,36.958,65000.0
2011-11-09 12:15:00,49.81,49.82,49.77,49.8,51400.0,36.9505,36.958,36.9209,36.9431,51400.0
2011-11-09 12:20:00,49.77,49.84,49.75,49.75,41000.0,36.9209,36.9728,36.906,36.906,41000.0
2011-11-09 12:25:00,49.75,49.81,49.68,49.69,66800.0,36.906,36.9505,36.8541,36.8615,66800.0
2011-11-09 12:30:00,49.7,49.72,49.66,49.72,37800.0,36.8689,36.8838,36.8393,36.8838,37800.0
2011-11-09 12:35:00,49.7,49.71,49.64,49.65,131000.0,36.8689,36.8763,36.8244,36.8318,131000.0
2011-11-09 12:40:00,49.63,49.7,49.63,49.65,24800.0,36.817,36.8689,36.817,36.8318,24800.0
2011-11-09 12:45:00,49.65,49.72,49.63,49.66,21800.0,36.8318,36.8838,36.817,36.8393,21800.0
2011-11-09 12:50:00,49.66,49.78,49.64,49.74,67600.0,36.8393,36.9283,36.8244,36.8986,67600.0
2011-11-09 12:55:00,49.76,49.83,49.74,49.81,28600.0,36.9134,36.9654,36.8986,36.9505,28600.0
2011-11-09 13:00:00,49.81,49.82,49.76,49.77,20200.0,36.9505,36.958,36.9134,36.9209,20200.0
2011-11-09 13:05:00,49.78,49.86,49.76,49.84,31400.0,36.9283,36.9876,36.9134,36.9728,31400.0
2011-11-09 13:10:00,49.84,49.85,49.77,49.77,43800.0,36.9728,36.9802,36.9209,36.9209,43800.0
2011-11-09 13:15:00,49.77,49.77,49.6,49.6,51600.0,36.9209,36.9209,36.7947,36.7947,51600.0
2011-11-09 13:20:00,49.63,49.69,49.63,49.65,19200.0,36.817,36.8615,36.817,36.8318,19200.0
2011-11-09 13:25:00,49.66,49.76,49.66,49.74,33200.0,36.8393,36.9134,36.8393,36.8986,33200.0
2011-11-09 13:30:00,49.74,49.74,49.68,49.7,46800.0,36.8986,36.8986,36.8541,36.8689,46800.0
2011-11-09 13:35:00,49.7,49.75,49.67,49.72,33200.0,36.8689,36.906,36.8467,36.8838,33200.0
2011-11-09 13:40:00,49.72,49.73,49.62,49.7,29800.0,36.8838,36.8912,36.8096,36.8689,29800.0
2011-11-09 13:45:00,49.7,49.73,49.59,49.6,39000.0,36.8689,36.8912,36.7873,36.7947,39000.0
2011-11-09 13:50:00,49.58,49.6,49.46,49.46,36600.0,36.7799,36.7947,36.6909,36.6909,36600.0
2011-11-09 13:55:00,49.45,49.45,49.31,49.4,66600.0,36.6835,36.6835,36.5796,36.6464,66600.0
2011-11-09 14:00:00,49.37,49.38,49.26,49.27,57200.0,36.6241,36.6315,36.5425,36.5499,57200.0
2011-11-09 14:05:00,49.25,49.26,49.08,49.2,99200.0,36.5351,36.5425,36.409,36.498,99200.0
2011-11-09 14:10:00,49.21,49.31,49.16,49.27,81800.0,36.5054,36.5796,36.4683,36.5499,81800.0
2011-11-09 14:15:00,49.29,49.29,49.17,49.23,77800.0,36.5648,36.5648,36.4758,36.5203,77800.0
2011-11-09 14:20:00,49.22,49.25,49.01,49.04,124800.0,36.5129,36.5351,36.3571,36.3793,124800.0
2011-11-09 14:25:00,49.02,49.15,48.87,49.13,147200.0,36.3645,36.4609,36.2532,36.4461,147200.0
2011-11-09 14:30:00,49.11,49.2,49.0,49.19,72000.0,36.4313,36.498,36.3497,36.4906,72000.0
2011-11-09 14:35:00,49.19,49.29,49.15,49.24,46400.0,36.4906,36.5648,36.4609,36.5277,46400.0
2011-11-09 14:40:00,49.23,49.27,49.06,49.27,66800.0,36.5203,36.5499,36.3942,36.5499,66800.0
2011-11-09 14:45:00,49.28,49.3,49.23,49.24,33400.0,36.5574,36.5722,36.5203,36.5277,33400.0
2011-11-09 14:50:00,49.23,49.31,49.17,49.3,48800.0,36.5203,36.5796,36.4758,36.5722,48800.0
2011-11-09 14:55:00,49.29,49.33,49.19,49.19,49000.0,36.5648,36.5945,36.4906,36.4906,49000.0
2011-11-09 15:00:00,49.18,49.27,49.16,49.2,45600.0,36.4832,36.5499,36.4683,36.498,45600.0
2011-11-09 15:05:00,49.2,49.34,49.18,49.26,97600.0,36.498,36.6019,36.4832,36.5425,97600.0
2011-11-09 15:10:00,49.27,49.3,49.21,49.22,64200.0,36.5499,36.5722,36.5054,36.5129,64200.0
2011-11-09 15:15:00,49.23,49.35,49.14,49.31,58000.0,36.5203,36.6093,36.4535,36.5796,58000.0
2011-11-09 15:20:00,49.31,49.43,49.31,49.34,86200.0,36.5796,36.6686,36.5796,36.6019,86200.0
2011-11-09 15:25:00,49.33,49.37,49.26,49.31,57000.0,36.5945,36.6241,36.5425,36.5796,57000.0
2011-11-09 15:30:00,49.3,49.3,49.11,49.18,108600.0,36.5722,36.5722,36.4313,36.4832,108600.0
2011-11-09 15:35:00,49.19,49.26,49.07,49.07,75200.0,36.4906,36.5425,36.4016,36.4016,75200.0
2011-11-09 15:40:00,49.08,49.17,48.99,49.02,123800.0,36.409,36.4758,36.3422,36.3645,123800.0
2011-11-09 15:45:00,49.02,49.2,49.01,49.1,164400.0,36.3645,36.498,36.3571,36.4238,164400.0
2011-11-09 15:50:00,49.1,49.22,49.04,49.15,198600.0,36.4238,36.5129,36.3793,36.4609,198600.0
2011-11-09 15:55:00,49.15,49.3,49.09,49.15,718600.0,36.4609,36.5722,36.4164,36.4609,718600.0
2011-11-10 09:30:00,49.6,49.9,49.6,49.84,110200.0,36.7947,37.0173,36.7947,36.9728,110200.0
2011-11-10 09:35:00,49.85,49.88,49.71,49.85,36200.0,36.9802,37.0025,36.8763,36.9802,36200.0
2011-11-10 09:40:00,49.83,49.98,49.83,49.97,79200.0,36.9654,37.0766,36.9654,37.0692,79200.0
2011-11-10 09:45:00,49.98,50.04,49.83,49.87,70400.0,37.0766,37.1212,36.9654,36.995,70400.0
2011-11-10 09:50:00,49.87,49.95,49.77,49.9,48800.0,36.995,37.0544,36.9209,37.0173,48800.0
2011-11-10 09:55:00,49.87,49.93,49.77,49.85,120400.0,36.995,37.0396,36.9209,36.9802,120400.0
2011-11-10 10:00:00,49.87,49.95,49.83,49.92,61200.0,36.995,37.0544,36.9654,37.0321,61200.0
2011-11-10 10:05:00,49.94,50.17,49.91,50.12,72000.0,37.047,37.2176,37.0247,37.1805,72000.0
2011-11-10 10:10:00,50.1,50.1,49.81,49.81,52800.0,37.1657,37.1657,36.9505,36.9505,52800.0
2011-11-10 10:15:00,49.8,49.8,49.63,49.71,67800.0,36.9431,36.9431,36.817,36.8763,67800.0
2011-11-10 10:20:00,49.7,49.74,49.59,49.65,87800.0,36.8689,36.8986,36.7873,36.8318,87800.0
2011-11-10 10:25:00,49.65,49.71,49.58,49.66,133400.0,36.8318,36.8763,36.7799,36.8393,133400.0
2011-11-10 10:30:00,49.63,49.63,49.37,49.39,58200.0,36.817,36.817,36.6241,36.639,58200.0
2011-11-10 10:35:00,49.42,49.61,49.42,49.61,28800.0,36.6612,36.8022,36.6612,36.8022,28800.0
2011-11-10 10:40:00,49.65,49.69,49.54,49.55,37400.0,36.8318,36.8615,36.7502,36.7577,37400.0
2011-11-10 10:45:00,49.54,49.56,49.48,49.49,48000.0,36.7502,36.7651,36.7057,36.7131,48000.0
2011-11-10 10:50:00,49.49,49.67,49.49,49.63,20000.0,36.7131,36.8467,36.7131,36.817,20000.0
2011-11-10 10:55:00,49.63,49.77,49.63,49.69,40800.0,36.817,36.9209,36.817,36.8615,40800.0
2011-11-10 11:00:00,49.7,49.92,49.65,49.9,54000.0,36.8689,37.0321,36.8318,37.0173,54000.0
2011-11-10 11:05:00,49.9,49.92,49.84,49.86,31600.0,37.0173,37.0321,36.9728,36.9876,31600.0
2011-11-10 11:10:00,49.92,49.92,49.74,49.8,30000.0,37.0321,37.0321,36.8986,36.9431,30000.0
2011-11-10 11:15:00,49.79,49.96,49.77,49.84,21800.0,36.9357,37.0618,36.9209,36.9728,21800.0
2011-11-10 11:20:00,49.85,49.97,49.85,49.93,18000.0,36.9802,37.0692,36.9802,37.0396,18000.0
2011-11-10 11:25:00,49.95,50.03,49.9,49.92,27200.0,37.0544,37.1137,37.0173,37.0321,27200.0
2011-11-10 11:30:00,49.9,49.94,49.82,49.93,57200.0,37.0173,37.047,36.958,37.0396,57200.0
2011-11-10 11:35:00,49.94,49.94,49.71,49.8,71600.0,37.047,37.047,36.8763,36.9431,71600.0
2011-11-10 11:40:00,49.8,50.06,49.8,50.04,35400.0,36.9431,37.136,36.9431,37.1212,35400.0
2011-11-10 11:45:00,50.07,50.15,49.99,50.08,37000.0,37.1434,37.2028,37.0841,37.1508,37000.0
2011-11-10 11:50:00,50.07,50.08,49.97,49.98,25200.0,37.1434,37.1508,37.0692,37.0766,25200.0
2011-11-10 11:55:00,50.01,50.04,49.97,50.0,25800.0,37.0989,37.1212,37.0692,37.0915,25800.0
2011-11-10 12:00:00,50.01,50.1,49.99,50.02,31000.0,37.0989,37.1657,37.0841,37.1063,31000.0
2011-11-10 12:05:00,50.04,50.12,50.01,50.04,40200.0,37.1212,37.1805,37.0989,37.1212,40200.0
2011-11-10 12:10:00,50.05,50.11,49.96,49.98,59600.0,37.1286,37.1731,37.0618,37.0766,59600.0
2011-11-10 12:15:00,49.99,50.04,49.99,50.02,17400.0,37.0841,37.1212,37.0841,37.1063,17400.0
2011-11-10 12:20:00,50.01,50.02,49.92,49.92,48000.0,37.0989,37.1063,37.0321,37.0321,48000.0
2011-11-10 12:25:00,49.92,49.93,49.87,49.88,62000.0,37.0321,37.0396,36.995,37.0025,62000.0
2011-11-10 12:30:00,49.89,49.89,49.73,49.73,40800.0,37.0099,37.0099,36.8912,36.8912,40800.0
2011-11-10 12:35:00,49.74,49.81,49.71,49.8,17000.0,36.8986,36.9505,36.8763,36.9431,17000.0
2011-11-10 12:40:00,49.79,49.84,49.74,49.79,17600.0,36.9357,36.9728,36.8986,36.9357,17600.0
2011-11-10 12:45:00,49.81,49.9,49.81,49.9,12600.0,36.9505,37.0173,36.9505,37.0173,12600.0
2011-11-10 12:50:00,49.88,50.04,49.88,50.03,27400.0,37.0025,37.1212,37.0025,37.1137,27400.0
2011-11-10 12:55:00,50.04,50.12,50.02,50.08,15800.0,37.1212,37.1805,37.1063,37.1508,15800.0
2011-11-10 13:00:00,50.07,50.11,50.02,50.06,42600.0,37.1434,37.1731,37.1063,37.136,42600.0
2011-11-10 13:05:00,50.08,50.08,49.99,50.06,14400.0,37.1508,37.1508,37.0841,37.136,14400.0
2011-11-10 13:10:00,50.06,50.33,50.06,50.31,66800.0,37.136,37.3363,37.136,37.3214,66800.0
2011-11-10 13:15:00,50.34,50.41,50.3,50.37,48200.0,37.3437,37.3956,37.314,37.366,48200.0
2011-11-10 13:20:00,50.38,50.42,50.32,50.32,18000.0,37.3734,37.403,37.3289,37.3289,18000.0
2011-11-10 13:25:00,50.31,50.35,50.21,50.26,16800.0,37.3214,37.3511,37.2473,37.2844,16800.0
2011-11-10 13:30:00,50.27,50.36,50.26,50.28,22800.0,37.2918,37.3585,37.2844,37.2992,22800.0
2011-11-10 13:35:00,50.28,50.3,50.18,50.2,19000.0,37.2992,37.314,37.225,37.2398,19000.0
2011-11-10 13:40:00,50.2,50.31,50.19,50.21,28800.0,37.2398,37.3214,37.2324,37.2473,28800.0
2011-11-10 13:45:00,50.18,50.21,50.14,50.17,28200.0,37.225,37.2473,37.1953,37.2176,28200.0
2011-11-10 13:50:00,50.17,50.23,50.13,50.19,43600.0,37.2176,37.2621,37.1879,37.2324,43600.0
2011-11-10 13:55:00,50.19,50.31,50.19,50.26,13000.0,37.2324,37.3214,37.2324,37.2844,13000.0
2011-11-10 14:00:00,50.26,50.28,50.1,50.12,41000.0,37.2844,37.2992,37.1657,37.1805,41000.0
2011-11-10 14:05:00,50.1,50.18,50.07,50.12,33600.0,37.1657,37.225,37.1434,37.1805,33600.0
2011-11-10 14:10:00,50.13,50.22,50.11,50.2,27400.0,37.1879,37.2547,37.1731,37.2398,27400.0
2011-11-10 14:15:00,50.2,50.32,50.15,50.24,24800.0,37.2398,37.3289,37.2028,37.2695,24800.0
2011-11-10 14:20:00,50.23,50.31,50.1,50.3,62800.0,37.2621,37.3214,37.1657,37.314,62800.0
2011-11-10 14:25:00,50.31,50.31,50.15,50.19,84800.0,37.3214,37.3214,37.2028,37.2324,84800.0
2011-11-10 14:30:00,50.2,50.27,50.12,50.25,51200.0,37.2398,37.2918,37.1805,37.2769,51200.0
2011-11-10 14:35:00,50.24,50.24,50.12,50.19,37000.0,37.2695,37.2695,37.1805,37.2324,37000.0
2011-11-10 14:40:00,50.17,50.28,50.15,50.27,46600.0,37.2176,37.2992,37.2028,37.2918,46600.0
2011-11-10 14:45:00,50.25,50.35,50.22,50.24,59000.0,37.2769,37.3511,37.2547,37.2695,59000.0
2011-11-10 14:50:00,50.26,50.27,50.15,50.15,48600.0,37.2844,37.2918,37.2028,37.2028,48600.0
2011-11-10 14:55:00,50.17,50.19,50.0,50.03,91600.0,37.2176,37.2324,37.0915,37.1137,91600.0
2011-11-10 15:00:00,50.02,50.13,49.99,50.13,60000.0,37.1063,37.1879,37.0841,37.1879,60000.0
2011-11-10 15:05:00,50.13,50.19,50.02,50.02,38400.0,37.1879,37.2324,37.1063,37.1063,38400.0
2011-11-10 15:10:00,50.02,50.21,50.0,50.17,86400.0,37.1063,37.2473,37.0915,37.2176,86400.0
2011-11-10 15:15:00,50.17,50.26,50.07,50.08,30600.0,37.2176,37.2844,37.1434,37.1508,30600.0
2011-11-10 15:20:00,50.07,50.14,50.0,50.1,36200.0,37.1434,37.1953,37.0915,37.1657,36200.0
2011-11-10 15:25:00,50.1,50.33,50.1,50.26,60200.0,37.1657,37.3363,37.1657,37.2844,60200.0
2011-11-10 15:30:00,50.26,50.29,50.12,50.15,105200.0,37.2844,37.3066,37.1805,37.2028,105200.0
2011-11-10 15:35:00,50.15,50.19,50.06,50.14,75800.0,37.2028,37.2324,37.136,37.1953,75800.0
2011-11-10 15:40:00,50.14,50.19,50.07,50.07,61800.0,37.1953,37.2324,37.1434,37.1434,61800.0
2011-11-10 15:45:00,50.08,50.2,50.07,50.16,82800.0,37.1508,37.2398,37.1434,37.2102,82800.0
2011-11-10 15:50:00,50.15,50.41,50.13,50.38,146400.0,37.2028,37.3956,37.1879,37.3734,146400.0
2011-11-10 15:55:00,50.37,50.37,50.17,50.18,203600.0,37.366,37.366,37.2176,37.225,203600.0
2011-11-11 09:30:00,50.88,51.1,50.8,51.02,104000.0,37.7443,37.9075,37.6849,37.8481,104000.0
2011-11-11 09:35:00,50.97,51.04,50.96,51.03,40800.0,37.8111,37.863,37.8036,37.8556,40800.0
2011-11-11 09:40:00,51.03,51.15,51.03,51.12,78000.0,37.8556,37.9446,37.8556,37.9223,78000.0
2011-11-11 09:45:00,51.13,51.16,51.03,51.06,31000.0,37.9297,37.952,37.8556,37.8778,31000.0
2011-11-11 09:50:00,51.05,51.15,51.02,51.15,28200.0,37.8704,37.9446,37.8481,37.9446,28200.0
2011-11-11 09:55:00,51.16,51.29,51.1,51.15,82600.0,37.952,38.0484,37.9075,37.9446,82600.0
2011-11-11 10:00:00,51.16,51.3,51.16,51.29,68800.0,37.952,38.0559,37.952,38.0484,68800.0
2011-11-11 10:05:00,51.29,51.3,51.18,51.22,31000.0,38.0484,38.0559,37.9668,37.9965,31000.0
2011-11-11 10:10:00,51.24,51.3,51.15,51.16,30400.0,38.0113,38.0559,37.9446,37.952,30400.0
2011-11-11 10:15:00,51.15,51.26,51.12,51.23,38200.0,37.9446,38.0262,37.9223,38.0039,38200.0
2011-11-11 10:20:00,51.25,51.25,51.14,51.22,40000.0,38.0188,38.0188,37.9372,37.9965,40000.0
2011-11-11 10:25:00,51.24,51.3,51.17,51.28,62600.0,38.0113,38.0559,37.9594,38.041,62600.0
2011-11-11 10:30:00,51.3,51.38,51.29,51.38,46000.0,38.0559,38.1152,38.0484,38.1152,46000.0
2011-11-11 10:35:00,51.38,51.49,51.38,51.48,55200.0,38.1152,38.1968,38.1152,38.1894,55200.0
2011-11-11 10:40:00,51.47,51.5,51.44,51.49,34000.0,38.182,38.2042,38.1597,38.1968,34000.0
2011-11-11 10:45:00,51.51,51.53,51.47,51.52,21800.0,38.2116,38.2265,38.182,38.2191,21800.0
2011-11-11 10:50:00,51.52,51.54,51.46,51.51,23800.0,38.2191,38.2339,38.1746,38.2116,23800.0
2011-11-11 10:55:00,51.49,51.54,51.48,51.52,46600.0,38.1968,38.2339,38.1894,38.2191,46600.0
2011-11-11 11:00:00,51.52,51.55,51.47,51.54,49800.0,38.2191,38.2413,38.182,38.2339,49800.0
2011-11-11 11:05:00,51.54,51.59,51.45,51.47,45800.0,38.2339,38.271,38.1671,38.182,45800.0
2011-11-11 11:10:00,51.46,51.48,51.41,51.47,46800.0,38.1746,38.1894,38.1375,38.182,46800.0
2011-11-11 11:15:00,51.48,51.59,51.48,51.54,54800.0,38.1894,38.271,38.1894,38.2339,54800.0
2011-11-11 11:20:00,51.54,51.55,51.48,51.49,27000.0,38.2339,38.2413,38.1894,38.1968,27000.0
2011-11-11 11:25:00,51.48,51.52,51.47,51.52,31000.0,38.1894,38.2191,38.182,38.2191,31000.0
2011-11-11 11:30:00,51.53,51.55,51.41,51.45,50200.0,38.2265,38.2413,38.1375,38.1671,50200.0
2011-11-11 11:35:00,51.45,51.46,51.37,51.38,26800.0,38.1671,38.1746,38.1078,38.1152,26800.0
2011-11-11 11:40:00,51.38,51.4,51.33,51.36,51800.0,38.1152,38.13,38.0781,38.1004,51800.0
2011-11-11 11:45:00,51.35,51.38,51.24,51.24,51000.0,38.0929,38.1152,38.0113,38.0113,51000.0
2011-11-11 11:50:00,51.24,51.24,51.09,51.1,45600.0,38.0113,38.0113,37.9001,37.9075,45600.0
2011-11-11 11:55:00,51.1,51.12,50.99,51.03,43800.0,37.9075,37.9223,37.8259,37.8556,43800.0
2011-11-11 12:00:00,51.05,51.12,51.03,51.09,19400.0,37.8704,37.9223,37.8556,37.9001,19400.0
2011-11-11 12:05:00,51.11,51.23,51.11,51.21,33800.0,37.9149,38.0039,37.9149,37.9891,33800.0
2011-11-11 12:10:00,51.19,51.21,51.16,51.19,21600.0,37.9743,37.9891,37.952,37.9743,21600.0
2011-11-11 12:15:00,51.2,51.21,51.1,51.13,14000.0,37.9817,37.9891,37.9075,37.9297,14000.0
2011-11-11 12:20:00,51.13,51.13,51.06,51.06,15000.0,37.9297,37.9297,37.8778,37.8778,15000.0
2011-11-11 12:25:00,51.06,51.07,50.98,51.04,32000.0,37.8778,37.8852,37.8185,37.863,32000.0
2011-11-11 12:30:00,51.05,51.06,51.0,51.02,15000.0,37.8704,37.8778,37.8333,37.8481,15000.0
2011-11-11 12:35:00,51.0,51.04,50.99,51.02,9800.0,37.8333,37.863,37.8259,37.8481,9800.0
2011-11-11 12:40:00,51.02,51.08,50.99,51.08,11200.0,37.8481,37.8927,37.8259,37.8927,11200.0
2011-11-11 12:45:00,51.08,51.18,51.03,51.13,15200.0,37.8927,37.9668,37.8556,37.9297,15200.0
2011-11-11 12:50:00,51.12,51.13,51.08,51.1,11800.0,37.9223,37.9297,37.8927,37.9075,11800.0
2011-11-11 12:55:00,51.1,51.15,51.09,51.13,19600.0,37.9075,37.9446,37.9001,37.9297,19600.0
2011-11-11 13:00:00,51.14,51.2,51.11,51.17,32800.0,37.9372,37.9817,37.9149,37.9594,32800.0
2011-11-11 13:05:00,51.17,51.23,51.15,51.16,31800.0,37.9594,38.0039,37.9446,37.952,31800.0
2011-11-11 13:10:00,51.17,51.17,51.12,51.12,15600.0,37.9594,37.9594,37.9223,37.9223,15600.0
2011-11-11 13:15:00,51.12,51.12,51.07,51.09,26400.0,37.9223,37.9223,37.8852,37.9001,26400.0
2011-11-11 13:20:00,51.09,51.14,51.07,51.11,14400.0,37.9001,37.9372,37.8852,37.9149,14400.0
2011-11-11 13:25:00,51.11,51.12,51.07,51.09,14000.0,37.9149,37.9223,37.8852,37.9001,14000.0
2011-11-11 13:30:00,51.1,51.13,51.09,51.13,27200.0,37.9075,37.9297,37.9001,37.9297,27200.0
2011-11-11 13:35:00,51.13,51.15,51.11,51.15,14000.0,37.9297,37.9446,37.9149,37.9446,14000.0
2011-11-11 13:40:00,51.16,51.2,51.14,51.18,32200.0,37.952,37.9817,37.9372,37.9668,32200.0
2011-11-11 13:45:00,51.19,51.25,51.18,51.21,23800.0,37.9743,38.0188,37.9668,37.9891,23800.0
2011-11-11 13:50:00,51.22,51.25,51.19,51.24,142600.0,37.9965,38.0188,37.9743,38.0113,142600.0
2011-11-11 13:55:00,51.24,51.29,51.22,51.28,84800.0,38.0113,38.0484,37.9965,38.041,84800.0
2011-11-11 14:00:00,51.27,51.31,51.25,51.28,27800.0,38.0336,38.0633,38.0188,38.041,27800.0
2011-11-11 14:05:00,51.28,51.35,51.27,51.34,22200.0,38.041,38.0929,38.0336,38.0855,22200.0
2011-11-11 14:10:00,51.36,51.43,51.35,51.43,49200.0,38.1004,38.1523,38.0929,38.1523,49200.0
2011-11-11 14:15:00,51.42,51.49,51.42,51.48,62600.0,38.1449,38.1968,38.1449,38.1894,62600.0
2011-11-11 14:20:00,51.47,51.49,51.38,51.4,59000.0,38.182,38.1968,38.1152,38.13,59000.0
2011-11-11 14:25:00,51.41,51.54,51.38,51.52,44600.0,38.1375,38.2339,38.1152,38.2191,44600.0
2011-11-11 14:30:00,51.52,51.58,51.49,51.57,58400.0,38.2191,38.2636,38.1968,38.2562,58400.0
2011-11-11 14:35:00,51.58,51.59,51.46,51.46,35200.0,38.2636,38.271,38.1746,38.1746,35200.0
2011-11-11 14:40:00,51.47,51.52,51.46,51.51,31400.0,38.182,38.2191,38.1746,38.2116,31400.0
2011-11-11 14:45:00,51.52,51.55,51.47,51.49,46000.0,38.2191,38.2413,38.182,38.1968,46000.0
2011-11-11 14:50:00,51.49,51.54,51.47,51.49,50600.0,38.1968,38.2339,38.182,38.1968,50600.0
2011-11-11 14:55:00,51.49,51.5,51.45,51.49,68600.0,38.1968,38.2042,38.1671,38.1968,68600.0
2011-11-11 15:00:00,51.48,51.49,51.42,51.43,31800.0,38.1894,38.1968,38.1449,38.1523,31800.0
2011-11-11 15:05:00,51.43,51.44,51.36,51.39,77800.0,38.1523,38.1597,38.1004,38.1226,77800.0
2011-11-11 15:10:00,51.38,51.42,51.33,51.38,58800.0,38.1152,38.1449,38.0781,38.1152,58800.0
2011-11-11 15:15:00,51.39,51.48,51.38,51.44,53400.0,38.1226,38.1894,38.1152,38.1597,53400.0
2011-11-11 15:20:00,51.45,51.47,51.4,51.41,49200.0,38.1671,38.182,38.13,38.1375,49200.0
2011-11-11 15:25:00,51.42,51.52,51.4,51.52,72600.0,38.1449,38.2191,38.13,38.2191,72600.0
2011-11-11 15:30:00,51.52,51.56,51.5,51.5,61400.0,38.2191,38.2487,38.2042,38.2042,61400.0
2011-11-11 15:35:00,51.51,51.51,51.41,51.46,72400.0,38.2116,38.2116,38.1375,38.1746,72400.0
2011-11-11 15:40:00,51.45,51.48,51.38,51.45,68600.0,38.1671,38.1894,38.1152,38.1671,68600.0
2011-11-11 15:45:00,51.45,51.47,51.38,51.42,124800.0,38.1671,38.182,38.1152,38.1449,124800.0
2011-11-11 15:50:00,51.43,51.52,51.42,51.51,122800.0,38.1523,38.2191,38.1449,38.2116,122800.0
2011-11-11 15:55:00,51.52,51.52,51.44,51.44,220800.0,38.2191,38.2191,38.1597,38.1597,220800.0
2011-11-14 09:30:00,51.1,51.47,51.1,51.4,94800.0,37.9075,38.182,37.9075,38.13,94800.0
2011-11-14 09:35:00,51.42,51.5,51.27,51.5,54000.0,38.1449,38.2042,38.0336,38.2042,54000.0
2011-11-14 09:40:00,51.5,51.5,51.16,51.16,27600.0,38.2042,38.2042,37.952,37.952,27600.0
2011-11-14 09:45:00,51.16,51.27,51.15,51.15,30000.0,37.952,38.0336,37.9446,37.9446,30000.0
2011-11-14 09:50:00,51.15,51.15,50.91,51.07,59800.0,37.9446,37.9446,37.7665,37.8852,59800.0
2011-11-14 09:55:00,51.13,51.25,51.08,51.14,36000.0,37.9297,38.0188,37.8927,37.9372,36000.0
2011-11-14 10:00:00,51.15,51.24,50.95,51.16,108800.0,37.9446,38.0113,37.7962,37.952,108800.0
2011-11-14 10:05:00,51.16,51.25,51.06,51.25,27200.0,37.952,38.0188,37.8778,38.0188,27200.0
2011-11-14 10:10:00,51.22,51.37,51.22,51.27,73400.0,37.9965,38.1078,37.9965,38.0336,73400.0
2011-11-14 10:15:00,51.27,51.27,51.03,51.17,90800.0,38.0336,38.0336,37.8556,37.9594,90800.0
2011-11-14 10:20:00,51.17,51.24,51.15,51.24,40000.0,37.9594,38.0113,37.9446,38.0113,40000.0
2011-11-14 10:25:00,51.24,51.3,51.17,51.28,41800.0,38.0113,38.0559,37.9594,38.041,41800.0
2011-11-14 10:30:00,51.28,51.28,51.1,51.26,71000.0,38.041,38.041,37.9075,38.0262,71000.0
2011-11-14 10:35:00,51.25,51.34,51.22,51.29,76000.0,38.0188,38.0855,37.9965,38.0484,76000.0
2011-11-14 10:40:00,51.3,51.31,51.19,51.29,53200.0,38.0559,38.0633,37.9743,38.0484,53200.0
2011-11-14 10:45:00,51.28,51.29,51.13,51.26,50800.0,38.041,38.0484,37.9297,38.0262,50800.0
2011-11-14 10:50:00,51.24,51.33,51.18,51.31,49200.0,38.0113,38.0781,37.9668,38.0633,49200.0
2011-11-14 10:55:00,51.32,51.33,51.28,51.29,35000.0,38.0707,38.0781,38.041,38.0484,35000.0
2011-11-14 11:00:00,51.27,51.36,51.27,51.34,37600.0,38.0336,38.1004,38.0336,38.0855,37600.0
2011-11-14 11:05:00,51.35,51.48,51.33,51.45,35800.0,38.0929,38.1894,38.0781,38.1671,35800.0
2011-11-14 11:10:00,51.47,51.48,51.27,51.27,41600.0,38.182,38.1894,38.0336,38.0336,41600.0
2011-11-14 11:15:00,51.3,51.37,51.23,51.28,46000.0,38.0559,38.1078,38.0039,38.041,46000.0
2011-11-14 11:20:00,51.28,51.34,51.21,51.32,62800.0,38.041,38.0855,37.9891,38.0707,62800.0
2011-11-14 11:25:00,51.33,51.46,51.32,51.39,45000.0,38.0781,38.1746,38.0707,38.1226,45000.0
2011-11-14 11:30:00,51.38,51.6,51.38,51.57,73600.0,38.1152,38.2784,38.1152,38.2562,73600.0
2011-11-14 11:35:00,51.57,51.6,51.45,51.56,46800.0,38.2562,38.2784,38.1671,38.2487,46800.0
2011-11-14 11:40:00,51.57,51.58,51.38,51.39,44800.0,38.2562,38.2636,38.1152,38.1226,44800.0
2011-11-14 11:45:00,51.39,51.41,51.31,51.34,48600.0,38.1226,38.1375,38.0633,38.0855,48600.0
2011-11-14 11:50:00,51.32,51.4,51.24,51.31,104200.0,38.0707,38.13,38.0113,38.0633,104200.0
2011-11-14 11:55:00,51.31,51.38,51.24,51.38,55400.0,38.0633,38.1152,38.0113,38.1152,55400.0
2011-11-14 12:00:00,51.38,51.4,51.26,51.29,28200.0,38.1152,38.13,38.0262,38.0484,28200.0
2011-11-14 12:05:00,51.29,51.46,51.24,51.46,38800.0,38.0484,38.1746,38.0113,38.1746,38800.0
2011-11-14 12:10:00,51.45,51.46,51.38,51.45,56200.0,38.1671,38.1746,38.1152,38.1671,56200.0
2011-11-14 12:15:00,51.44,51.45,51.26,51.27,40800.0,38.1597,38.1671,38.0262,38.0336,40800.0
2011-11-14 12:20:00,51.26,51.32,51.13,51.18,31000.0,38.0262,38.0707,37.9297,37.9668,31000.0
2011-11-14 12:25:00,51.17,51.24,51.13,51.16,25800.0,37.9594,38.0113,37.9297,37.952,25800.0
2011-11-14 12:30:00,51.15,51.19,51.1,51.16,29200.0,37.9446,37.9743,37.9075,37.952,29200.0
2011-11-14 12:35:00,51.16,51.19,51.1,51.18,44200.0,37.952,37.9743,37.9075,37.9668,44200.0
2011-11-14 12:40:00,51.19,51.28,51.17,51.24,29400.0,37.9743,38.041,37.9594,38.0113,29400.0
2011-11-14 12:45:00,51.26,51.3,51.23,51.27,29400.0,38.0262,38.0559,38.0039,38.0336,29400.0
2011-11-14 12:50:00,51.29,51.33,51.25,51.27,18600.0,38.0484,38.0781,38.0188,38.0336,18600.0
2011-11-14 12:55:00,51.27,51.3,51.23,51.28,26800.0,38.0336,38.0559,38.0039,38.041,26800.0
2011-11-14 13:00:00,51.27,51.28,51.2,51.26,38000.0,38.0336,38.041,37.9817,38.0262,38000.0
2011-11-14 13:05:00,51.26,51.27,51.22,51.26,23000.0,38.0262,38.0336,37.9965,38.0262,23000.0
2011-11-14 13:10:00,51.25,51.31,51.2,51.31,24000.0,38.0188,38.0633,37.9817,38.0633,24000.0
2011-11-14 13:15:00,51.29,51.3,51.19,51.2,20800.0,38.0484,38.0559,37.9743,37.9817,20800.0
2011-11-14 13:20:00,51.2,51.23,51.15,51.23,26200.0,37.9817,38.0039,37.9446,38.0039,26200.0
2011-11-14 13:25:00,51.22,51.27,51.19,51.27,22200.0,37.9965,38.0336,37.9743,38.0336,22200.0
2011-11-14 13:30:00,51.29,51.3,51.24,51.24,18400.0,38.0484,38.0559,38.0113,38.0113,18400.0
2011-11-14 13:35:00,51.24,51.33,51.21,51.26,37800.0,38.0113,38.0781,37.9891,38.0262,37800.0
2011-11-14 13:40:00,51.27,51.31,51.21,51.22,36000.0,38.0336,38.0633,37.9891,37.9965,36000.0
2011-11-14 13:45:00,51.22,51.23,51.11,51.12,36600.0,37.9965,38.0039,37.9149,37.9223,36600.0
2011-11-14 13:50:00,51.11,51.16,51.1,51.1,26400.0,37.9149,37.952,37.9075,37.9075,26400.0
2011-11-14 13:55:00,51.11,51.16,51.03,51.1,55400.0,37.9149,37.952,37.8556,37.9075,55400.0
2011-11-14 14:00:00,51.1,51.14,51.05,51.13,27600.0,37.9075,37.9372,37.8704,37.9297,27600.0
2011-11-14 14:05:00,51.13,51.16,51.08,51.14,24600.0,37.9297,37.952,37.8927,37.9372,24600.0
2011-11-14 14:10:00,51.14,51.21,51.13,51.14,24400.0,37.9372,37.9891,37.9297,37.9372,24400.0
2011-11-14 14:15:00,51.13,51.15,51.05,51.05,23200.0,37.9297,37.9446,37.8704,37.8704,23200.0
2011-11-14 14:20:00,51.07,51.14,51.07,51.12,16800.0,37.8852,37.9372,37.8852,37.9223,16800.0
2011-11-14 14:25:00,51.1,51.14,51.07,51.12,76000.0,37.9075,37.9372,37.8852,37.9223,76000.0
2011-11-14 14:30:00,51.12,51.15,51.08,51.08,42000.0,37.9223,37.9446,37.8927,37.8927,42000.0
2011-11-14 14:35:00,51.08,51.16,51.08,51.15,46200.0,37.8927,37.952,37.8927,37.9446,46200.0
2011-11-14 14:40:00,51.13,51.14,51.09,51.1,37200.0,37.9297,37.9372,37.9001,37.9075,37200.0
2011-11-14 14:45:00,51.14,51.14,51.07,51.09,50400.0,37.9372,37.9372,37.8852,37.9001,50400.0
2011-11-14 14:50:00,51.1,51.18,51.08,51.15,74800.0,37.9075,37.9668,37.8927,37.9446,74800.0
2011-11-14 14:55:00,51.13,51.15,51.02,51.02,112200.0,37.9297,37.9446,37.8481,37.8481,112200.0
2011-11-14 15:00:00,51.02,51.22,51.02,51.17,62600.0,37.8481,37.9965,37.8481,37.9594,62600.0
2011-11-14 15:05:00,51.16,51.24,51.16,51.24,69800.0,37.952,38.0113,37.952,38.0113,69800.0
2011-11-14 15:10:00,51.23,51.28,51.22,51.27,75200.0,38.0039,38.041,37.9965,38.0336,75200.0
2011-11-14 15:15:00,51.27,51.3,51.21,51.27,99000.0,38.0336,38.0559,37.9891,38.0336,99000.0
2011-11-14 15:20:00,51.26,51.38,51.26,51.38,67000.0,38.0262,38.1152,38.0262,38.1152,67000.0
2011-11-14 15:25:00,51.38,51.44,51.34,51.43,111200.0,38.1152,38.1597,38.0855,38.1523,111200.0
2011-11-14 15:30:00,51.42,51.5,51.4,51.45,94800.0,38.1449,38.2042,38.13,38.1671,94800.0
2011-11-14 15:35:00,51.45,51.46,51.33,51.36,78800.0,38.1671,38.1746,38.0781,38.1004,78800.0
2011-11-14 15:40:00,51.37,51.49,51.35,51.47,89000.0,38.1078,38.1968,38.0929,38.182,89000.0
2011-11-14 15:45:00,51.46,51.53,51.45,51.49,99400.0,38.1746,38.2265,38.1671,38.1968,99400.0
2011-11-14 15:50:00,51.49,51.53,51.41,51.51,89200.0,38.1968,38.2265,38.1375,38.2116,89200.0
2011-11-14 15:55:00,51.52,51.52,51.38,51.48,258600.0,38.2191,38.2191,38.1152,38.1894,258600.0
2011-11-15 09:30:00,51.24,51.3,51.0,51.1,77200.0,38.0113,38.0559,37.8333,37.9075,77200.0
2011-11-15 09:35:00,51.07,51.48,50.99,51.33,116600.0,37.8852,38.1894,37.8259,38.0781,116600.0
2011-11-15 09:40:00,51.33,51.4,51.18,51.24,40400.0,38.0781,38.13,37.9668,38.0113,40400.0
2011-11-15 09:45:00,51.24,51.45,51.24,51.31,78200.0,38.0113,38.1671,38.0113,38.0633,78200.0
2011-11-15 09:50:00,51.31,51.41,51.27,51.31,40000.0,38.0633,38.1375,38.0336,38.0633,40000.0
2011-11-15 09:55:00,51.3,51.47,51.23,51.23,68000.0,38.0559,38.182,38.0039,38.0039,68000.0
2011-11-15 10:00:00,51.24,51.35,51.11,51.15,78600.0,38.0113,38.0929,37.9149,37.9446,78600.0
2011-11-15 10:05:00,51.15,51.21,51.05,51.15,59400.0,37.9446,37.9891,37.8704,37.9446,59400.0
2011-11-15 10:10:00,51.18,51.22,50.98,51.01,36400.0,37.9668,37.9965,37.8185,37.8407,36400.0
2011-11-15 10:15:00,50.99,51.1,50.92,50.93,39200.0,37.8259,37.9075,37.774,37.7814,39200.0
2011-11-15 10:20:00,50.93,51.1,50.89,50.9,23800.0,37.7814,37.9075,37.7517,37.7591,23800.0
2011-11-15 10:25:00,50.9,51.02,50.88,50.95,27600.0,37.7591,37.8481,37.7443,37.7962,27600.0
2011-11-15 10:30:00,50.95,51.22,50.94,51.22,36000.0,37.7962,37.9965,37.7888,37.9965,36000.0
2011-11-15 10:35:00,51.21,51.23,51.04,51.04,61600.0,37.9891,38.0039,37.863,37.863,61600.0
2011-11-15 10:40:00,51.04,51.26,50.99,51.25,28600.0,37.863,38.0262,37.8259,38.0188,28600.0
2011-11-15 10:45:00,51.24,51.26,51.03,51.06,81600.0,38.0113,38.0262,37.8556,37.8778,81600.0
2011-11-15 10:50:00,51.04,51.07,50.97,50.99,23800.0,37.863,37.8852,37.8111,37.8259,23800.0
2011-11-15 10:55:00,50.99,51.02,50.91,50.92,28600.0,37.8259,37.8481,37.7665,37.774,28600.0
2011-11-15 11:00:00,50.91,50.99,50.89,50.9,55600.0,37.7665,37.8259,37.7517,37.7591,55600.0
2011-11-15 11:05:00,50.92,50.92,50.8,50.84,39800.0,37.774,37.774,37.6849,37.7146,39800.0
2011-11-15 11:10:00,50.85,50.93,50.81,50.92,32600.0,37.722,37.7814,37.6924,37.774,32600.0
2011-11-15 11:15:00,50.9,50.9,50.73,50.74,55400.0,37.7591,37.7591,37.633,37.6404,55400.0
2011-11-15 11:20:00,50.73,50.73,50.6,50.63,61800.0,37.633,37.633,37.5366,37.5588,61800.0
2011-11-15 11:25:00,50.63,50.72,50.61,50.7,53800.0,37.5588,37.6256,37.544,37.6108,53800.0
2011-11-15 11:30:00,50.7,50.71,50.63,50.63,38600.0,37.6108,37.6182,37.5588,37.5588,38600.0
2011-11-15 11:35:00,50.64,50.7,50.63,50.66,18800.0,37.5663,37.6108,37.5588,37.5811,18800.0
2011-11-15 11:40:00,50.67,50.79,50.67,50.76,19600.0,37.5885,37.6775,37.5885,37.6553,19600.0
2011-11-15 11:45:00,50.77,50.83,50.71,50.79,31200.0,37.6627,37.7072,37.6182,37.6775,31200.0
2011-11-15 11:50:00,50.79,50.85,50.73,50.82,65400.0,37.6775,37.722,37.633,37.6998,65400.0
2011-11-15 11:55:00,50.85,50.94,50.78,50.9,51000.0,37.722,37.7888,37.6701,37.7591,51000.0
2011-11-15 12:00:00,50.9,51.04,50.87,51.04,41200.0,37.7591,37.863,37.7369,37.863,41200.0
2011-11-15 12:05:00,51.04,51.11,50.98,50.99,28600.0,37.863,37.9149,37.8185,37.8259,28600.0
2011-11-15 12:10:00,50.98,51.1,50.96,51.08,29600.0,37.8185,37.9075,37.8036,37.8927,29600.0
2011-11-15 12:15:00,51.07,51.1,51.02,51.08,46000.0,37.8852,37.9075,37.8481,37.8927,46000.0
2011-11-15 12:20:00,51.09,51.2,51.09,51.2,32800.0,37.9001,37.9817,37.9001,37.9817,32800.0
2011-11-15 12:25:00,51.18,51.34,51.18,51.31,52000.0,37.9668,38.0855,37.9668,38.0633,52000.0
2011-11-15 12:30:00,51.33,51.53,51.33,51.52,58000.0,38.0781,38.2265,38.0781,38.2191,58000.0
2011-11-15 12:35:00,51.52,51.6,51.48,51.49,31000.0,38.2191,38.2784,38.1894,38.1968,31000.0
2011-11-15 12:40:00,51.46,51.58,51.46,51.54,15600.0,38.1746,38.2636,38.1746,38.2339,15600.0
2011-11-15 12:45:00,51.52,51.52,51.47,51.47,26600.0,38.2191,38.2191,38.182,38.182,26600.0
2011-11-15 12:50:00,51.47,51.49,51.43,51.46,13400.0,38.182,38.1968,38.1523,38.1746,13400.0
2011-11-15 12:55:00,51.47,51.52,51.45,51.52,31400.0,38.182,38.2191,38.1671,38.2191,31400.0
2011-11-15 13:00:00,51.52,51.6,51.51,51.59,67600.0,38.2191,38.2784,38.2116,38.271,67600.0
2011-11-15 13:05:00,51.59,51.59,51.51,51.55,37800.0,38.271,38.271,38.2116,38.2413,37800.0
2011-11-15 13:10:00,51.53,51.6,51.52,51.55,61800.0,38.2265,38.2784,38.2191,38.2413,61800.0
2011-11-15 13:15:00,51.57,51.6,51.52,51.55,72400.0,38.2562,38.2784,38.2191,38.2413,72400.0
2011-11-15 13:20:00,51.56,51.6,51.54,51.57,13200.0,38.2487,38.2784,38.2339,38.2562,13200.0
2011-11-15 13:25:00,51.58,51.63,51.57,51.63,51200.0,38.2636,38.3007,38.2562,38.3007,51200.0
2011-11-15 13:30:00,51.63,51.66,51.6,51.63,29600.0,38.3007,38.3229,38.2784,38.3007,29600.0
2011-11-15 13:35:00,51.63,51.76,51.6,51.72,38400.0,38.3007,38.3971,38.2784,38.3674,38400.0
2011-11-15 13:40:00,51.73,51.76,51.72,51.73,14200.0,38.3748,38.3971,38.3674,38.3748,14200.0
2011-11-15 13:45:00,51.72,51.74,51.63,51.65,27200.0,38.3674,38.3823,38.3007,38.3155,27200.0
2011-11-15 13:50:00,51.64,51.69,51.63,51.67,36000.0,38.3081,38.3452,38.3007,38.3303,36000.0
2011-11-15 13:55:00,51.67,51.7,51.63,51.7,22800.0,38.3303,38.3526,38.3007,38.3526,22800.0
2011-11-15 14:00:00,51.7,51.74,51.68,51.73,59600.0,38.3526,38.3823,38.3378,38.3748,59600.0
2011-11-15 14:05:00,51.72,51.78,51.7,51.76,23400.0,38.3674,38.4119,38.3526,38.3971,23400.0
2011-11-15 14:10:00,51.77,51.82,51.75,51.75,45200.0,38.4045,38.4416,38.3897,38.3897,45200.0
2011-11-15 14:15:00,51.75,51.77,51.7,51.71,42400.0,38.3897,38.4045,38.3526,38.36,42400.0
2011-11-15 14:20:00,51.7,51.76,51.68,51.74,83400.0,38.3526,38.3971,38.3378,38.3823,83400.0
2011-11-15 14:25:00,51.72,51.74,51.64,51.7,46800.0,38.3674,38.3823,38.3081,38.3526,46800.0
2011-11-15 14:30:00,51.7,51.74,51.69,51.71,47600.0,38.3526,38.3823,38.3452,38.36,47600.0
2011-11-15 14:35:00,51.72,51.74,51.69,51.71,27200.0,38.3674,38.3823,38.3452,38.36,27200.0
2011-11-15 14:40:00,51.7,51.74,51.69,51.72,39200.0,38.3526,38.3823,38.3452,38.3674,39200.0
2011-11-15 14:45:00,51.71,51.76,51.69,51.74,89800.0,38.36,38.3971,38.3452,38.3823,89800.0
2011-11-15 14:50:00,51.74,51.78,51.71,51.77,70800.0,38.3823,38.4119,38.36,38.4045,70800.0
2011-11-15 14:55:00,51.75,51.87,51.75,51.86,147400.0,38.3897,38.4787,38.3897,38.4713,147400.0
2011-11-15 15:00:00,51.85,51.94,51.85,51.91,70200.0,38.4639,38.5306,38.4639,38.5084,70200.0
2011-11-15 15:05:00,51.9,51.91,51.85,51.9,60200.0,38.501,38.5084,38.4639,38.501,60200.0
2011-11-15 15:10:00,51.9,51.98,51.89,51.93,54400.0,38.501,38.5603,38.4935,38.5232,54400.0
2011-11-15 15:15:00,51.94,51.99,51.91,51.92,85800.0,38.5306,38.5677,38.5084,38.5158,85800.0
2011-11-15 15:20:00,51.92,51.98,51.92,51.93,40000.0,38.5158,38.5603,38.5158,38.5232,40000.0
2011-11-15 15:25:00,51.93,52.02,51.93,51.97,48400.0,38.5232,38.59,38.5232,38.5529,48400.0
2011-11-15 15:30:00,51.96,51.99,51.92,51.92,59600.0,38.5455,38.5677,38.5158,38.5158,59600.0
2011-11-15 15:35:00,51.92,51.94,51.84,51.84,77400.0,38.5158,38.5306,38.4564,38.4564,77400.0
2011-11-15 15:40:00,51.83,51.88,51.76,51.82,81200.0,38.449,38.4861,38.3971,38.4416,81200.0
2011-11-15 15:45:00,51.83,51.85,51.77,51.84,77400.0,38.449,38.4639,38.4045,38.4564,77400.0
2011-11-15 15:50:00,51.83,51.84,51.75,51.75,70800.0,38.449,38.4564,38.3897,38.3897,70800.0
2011-11-15 15:55:00,51.75,51.77,51.67,51.7,297200.0,38.3897,38.4045,38.3303,38.3526,297200.0
2011-11-16 09:30:00,51.11,51.2,50.77,50.81,91600.0,37.9149,37.9817,37.6627,37.6924,91600.0
2011-11-16 09:35:00,50.81,51.05,50.77,51.02,139800.0,37.6924,37.8704,37.6627,37.8481,139800.0
2011-11-16 09:40:00,51.05,51.18,50.99,51.11,53000.0,37.8704,37.9668,37.8259,37.9149,53000.0
2011-11-16 09:45:00,51.1,51.2,51.06,51.11,58000.0,37.9075,37.9817,37.8778,37.9149,58000.0
2011-11-16 09:50:00,51.12,51.44,51.12,51.44,54400.0,37.9223,38.1597,37.9223,38.1597,54400.0
2011-11-16 09:55:00,51.44,51.44,51.34,51.36,46600.0,38.1597,38.1597,38.0855,38.1004,46600.0
2011-11-16 10:00:00,51.38,51.43,51.29,51.31,56400.0,38.1152,38.1523,38.0484,38.0633,56400.0
2011-11-16 10:05:00,51.31,51.34,51.21,51.22,37800.0,38.0633,38.0855,37.9891,37.9965,37800.0
2011-11-16 10:10:00,51.2,51.27,51.15,51.2,39400.0,37.9817,38.0336,37.9446,37.9817,39400.0
2011-11-16 10:15:00,51.29,51.42,51.26,51.38,15200.0,38.0484,38.1449,38.0262,38.1152,15200.0
2011-11-16 10:20:00,51.41,51.41,51.2,51.24,22200.0,38.1375,38.1375,37.9817,38.0113,22200.0
2011-11-16 10:25:00,51.27,51.42,51.27,51.4,46800.0,38.0336,38.1449,38.0336,38.13,46800.0
2011-11-16 10:30:00,51.37,51.48,51.29,51.42,34600.0,38.1078,38.1894,38.0484,38.1449,34600.0
2011-11-16 10:35:00,51.42,51.52,51.42,51.47,15200.0,38.1449,38.2191,38.1449,38.182,15200.0
2011-11-16 10:40:00,51.49,51.58,51.41,51.57,13800.0,38.1968,38.2636,38.1375,38.2562,13800.0
2011-11-16 10:45:00,51.59,51.6,51.55,51.56,15800.0,38.271,38.2784,38.2413,38.2487,15800.0
2011-11-16 10:50:00,51.55,51.67,51.54,51.65,41400.0,38.2413,38.3303,38.2339,38.3155,41400.0
2011-11-16 10:55:00,51.63,51.77,51.63,51.76,56400.0,38.3007,38.4045,38.3007,38.3971,56400.0
2011-11-16 11:00:00,51.77,51.93,51.7,51.91,178600.0,38.4045,38.5232,38.3526,38.5084,178600.0
2011-11-16 11:05:00,51.91,52.02,51.91,52.02,153000.0,38.5084,38.59,38.5084,38.59,153000.0
2011-11-16 11:10:00,52.02,52.02,51.88,52.02,89200.0,38.59,38.59,38.4861,38.59,89200.0
2011-11-16 11:15:00,52.02,52.08,51.98,52.04,64600.0,38.59,38.6345,38.5603,38.6048,64600.0
2011-11-16 11:20:00,52.04,52.06,51.98,52.05,47600.0,38.6048,38.6196,38.5603,38.6122,47600.0
2011-11-16 11:25:00,52.06,52.08,51.94,51.95,36400.0,38.6196,38.6345,38.5306,38.538,36400.0
2011-11-16 11:30:00,51.96,52.02,51.94,51.96,38800.0,38.5455,38.59,38.5306,38.5455,38800.0
2011-11-16 11:35:00,51.97,51.98,51.86,51.95,25200.0,38.5529,38.5603,38.4713,38.538,25200.0
2011-11-16 11:40:00,51.95,52.01,51.91,51.91,64200.0,38.538,38.5826,38.5084,38.5084,64200.0
2011-11-16 11:45:00,51.91,51.94,51.81,51.87,53800.0,38.5084,38.5306,38.4342,38.4787,53800.0
2011-11-16 11:50:00,51.88,51.92,51.83,51.88,23600.0,38.4861,38.5158,38.449,38.4861,23600.0
2011-11-16 11:55:00,51.89,51.97,51.84,51.91,24800.0,38.4935,38.5529,38.4564,38.5084,24800.0
2011-11-16 12:00:00,51.93,51.97,51.92,51.92,22800.0,38.5232,38.5529,38.5158,38.5158,22800.0
2011-11-16 12:05:00,51.91,51.93,51.83,51.84,20800.0,38.5084,38.5232,38.449,38.4564,20800.0
2011-11-16 12:10:00,51.86,51.87,51.81,51.84,21600.0,38.4713,38.4787,38.4342,38.4564,21600.0
2011-11-16 12:15:00,51.84,51.9,51.84,51.88,12600.0,38.4564,38.501,38.4564,38.4861,12600.0
2011-11-16 12:20:00,51.88,51.88,51.79,51.8,56400.0,38.4861,38.4861,38.4194,38.4268,56400.0
2011-11-16 12:25:00,51.79,51.81,51.77,51.79,26800.0,38.4194,38.4342,38.4045,38.4194,26800.0
2011-11-16 12:30:00,51.79,51.86,51.78,51.85,107400.0,38.4194,38.4713,38.4119,38.4639,107400.0
2011-11-16 12:35:00,51.85,51.9,51.83,51.85,157800.0,38.4639,38.501,38.449,38.4639,157800.0
2011-11-16 12:40:00,51.86,51.86,51.8,51.8,64400.0,38.4713,38.4713,38.4268,38.4268,64400.0
2011-11-16 12:45:00,51.82,51.85,51.75,51.76,27800.0,38.4416,38.4639,38.3897,38.3971,27800.0
2011-11-16 12:50:00,51.78,51.79,51.67,51.72,30400.0,38.4119,38.4194,38.3303,38.3674,30400.0
2011-11-16 12:55:00,51.72,51.77,51.72,51.77,30800.0,38.3674,38.4045,38.3674,38.4045,30800.0
2011-11-16 13:00:00,51.77,51.85,51.77,51.82,38800.0,38.4045,38.4639,38.4045,38.4416,38800.0
2011-11-16 13:05:00,51.82,51.85,51.79,51.83,22200.0,38.4416,38.4639,38.4194,38.449,22200.0
2011-11-16 13:10:00,51.82,51.83,51.8,51.82,39600.0,38.4416,38.449,38.4268,38.4416,39600.0
2011-11-16 13:15:00,51.81,51.85,51.73,51.85,38000.0,38.4342,38.4639,38.3748,38.4639,38000.0
2011-11-16 13:20:00,51.86,51.94,51.84,51.93,15200.0,38.4713,38.5306,38.4564,38.5232,15200.0
2011-11-16 13:25:00,51.94,52.02,51.93,52.02,19600.0,38.5306,38.59,38.5232,38.59,19600.0
2011-11-16 13:30:00,52.02,52.03,51.98,51.98,7400.0,38.59,38.5974,38.5603,38.5603,7400.0
2011-11-16 13:35:00,51.98,52.02,51.98,51.99,17800.0,38.5603,38.59,38.5603,38.5677,17800.0
2011-11-16 13:40:00,51.99,52.06,51.98,52.05,28600.0,38.5677,38.6196,38.5603,38.6122,28600.0
2011-11-16 13:45:00,52.04,52.06,51.98,52.05,89400.0,38.6048,38.6196,38.5603,38.6122,89400.0
2011-11-16 13:50:00,52.05,52.05,51.94,51.96,33200.0,38.6122,38.6122,38.5306,38.5455,33200.0
2011-11-16 13:55:00,51.95,51.98,51.92,51.94,36200.0,38.538,38.5603,38.5158,38.5306,36200.0
2011-11-16 14:00:00,51.93,51.94,51.89,51.9,33800.0,38.5232,38.5306,38.4935,38.501,33800.0
2011-11-16 14:05:00,51.89,51.9,51.83,51.84,20400.0,38.4935,38.501,38.449,38.4564,20400.0
2011-11-16 14:10:00,51.84,51.88,51.77,51.78,21200.0,38.4564,38.4861,38.4045,38.4119,21200.0
2011-11-16 14:15:00,51.77,51.81,51.77,51.8,13800.0,38.4045,38.4342,38.4045,38.4268,13800.0
2011-11-16 14:20:00,51.81,51.88,51.81,51.84,34200.0,38.4342,38.4861,38.4342,38.4564,34200.0
2011-11-16 14:25:00,51.84,51.87,51.83,51.84,22200.0,38.4564,38.4787,38.449,38.4564,22200.0
2011-11-16 14:30:00,51.84,51.86,51.8,51.82,31600.0,38.4564,38.4713,38.4268,38.4416,31600.0
2011-11-16 14:35:00,51.83,51.87,51.8,51.85,34200.0,38.449,38.4787,38.4268,38.4639,34200.0
2011-11-16 14:40:00,51.85,51.87,51.77,51.79,9600.0,38.4639,38.4787,38.4045,38.4194,9600.0
2011-11-16 14:45:00,51.79,51.8,51.67,51.73,43200.0,38.4194,38.4268,38.3303,38.3748,43200.0
2011-11-16 14:50:00,51.73,51.74,51.65,51.69,50600.0,38.3748,38.3823,38.3155,38.3452,50600.0
2011-11-16 14:55:00,51.7,51.74,51.66,51.73,36600.0,38.3526,38.3823,38.3229,38.3748,36600.0
2011-11-16 15:00:00,51.74,51.74,51.65,51.7,94800.0,38.3823,38.3823,38.3155,38.3526,94800.0
2011-11-16 15:05:00,51.71,51.76,51.71,51.74,36200.0,38.36,38.3971,38.36,38.3823,36200.0
2011-11-16 15:10:00,51.74,51.76,51.6,51.65,69000.0,38.3823,38.3971,38.2784,38.3155,69000.0
2011-11-16 15:15:00,51.65,51.65,51.46,51.53,58400.0,38.3155,38.3155,38.1746,38.2265,58400.0
2011-11-16 15:20:00,51.53,51.6,51.49,51.6,146600.0,38.2265,38.2784,38.1968,38.2784,146600.0
2011-11-16 15:25:00,51.6,51.6,51.35,51.37,93800.0,38.2784,38.2784,38.0929,38.1078,93800.0
2011-11-16 15:30:00,51.37,51.37,51.04,51.06,194600.0,38.1078,38.1078,37.863,37.8778,194600.0
2011-11-16 15:35:00,51.08,51.14,51.0,51.13,129400.0,37.8927,37.9372,37.8333,37.9297,129400.0
2011-11-16 15:40:00,51.13,51.18,51.02,51.16,102000.0,37.9297,37.9668,37.8481,37.952,102000.0
2011-11-16 15:45:00,51.15,51.36,51.14,51.27,119000.0,37.9446,38.1004,37.9372,38.0336,119000.0
2011-11-16 15:50:00,51.27,51.27,51.01,51.1,109200.0,38.0336,38.0336,37.8407,37.9075,109200.0
2011-11-16 15:55:00,51.09,51.17,50.94,51.0,311600.0,37.9001,37.9594,37.7888,37.8333,311600.0
2011-11-17 09:30:00,50.77,50.87,50.63,50.7,93600.0,37.6627,37.7369,37.5588,37.6108,93600.0
2011-11-17 09:35:00,50.71,50.72,50.47,50.48,53000.0,37.6182,37.6256,37.4401,37.4476,53000.0
2011-11-17 09:40:00,50.46,50.54,50.4,50.44,88600.0,37.4327,37.4921,37.3882,37.4179,88600.0
2011-11-17 09:45:00,50.43,50.54,50.37,50.49,119800.0,37.4105,37.4921,37.366,37.455,119800.0
2011-11-17 09:50:00,50.47,50.6,50.45,50.52,74800.0,37.4401,37.5366,37.4253,37.4772,74800.0
2011-11-17 09:55:00,50.52,50.55,50.46,50.52,110000.0,37.4772,37.4995,37.4327,37.4772,110000.0
2011-11-17 10:00:00,50.51,50.57,50.32,50.45,77200.0,37.4698,37.5143,37.3289,37.4253,77200.0
2011-11-17 10:05:00,50.46,50.6,50.35,50.59,37400.0,37.4327,37.5366,37.3511,37.5292,37400.0
2011-11-17 10:10:00,50.6,50.6,50.34,50.35,50000.0,37.5366,37.5366,37.3437,37.3511,50000.0
2011-11-17 10:15:00,50.34,50.41,50.27,50.31,73000.0,37.3437,37.3956,37.2918,37.3214,73000.0
2011-11-17 10:20:00,50.31,50.39,50.23,50.27,69400.0,37.3214,37.3808,37.2621,37.2918,69400.0
2011-11-17 10:25:00,50.28,50.66,50.28,50.66,68200.0,37.2992,37.5811,37.2992,37.5811,68200.0
2011-11-17 10:30:00,50.65,50.74,50.43,50.73,49400.0,37.5737,37.6404,37.4105,37.633,49400.0
2011-11-17 10:35:00,50.74,50.84,50.72,50.74,31000.0,37.6404,37.7146,37.6256,37.6404,31000.0
2011-11-17 10:40:00,50.74,50.89,50.7,50.81,33800.0,37.6404,37.7517,37.6108,37.6924,33800.0
2011-11-17 10:45:00,50.79,50.91,50.75,50.84,83600.0,37.6775,37.7665,37.6479,37.7146,83600.0
2011-11-17 10:50:00,50.85,50.87,50.77,50.86,61600.0,37.722,37.7369,37.6627,37.7295,61600.0
2011-11-17 10:55:00,50.86,50.91,50.74,50.76,58000.0,37.7295,37.7665,37.6404,37.6553,58000.0
2011-11-17 11:00:00,50.74,50.84,50.72,50.75,54800.0,37.6404,37.7146,37.6256,37.6479,54800.0
2011-11-17 11:05:00,50.74,50.79,50.68,50.71,48000.0,37.6404,37.6775,37.5959,37.6182,48000.0
2011-11-17 11:10:00,50.71,50.79,50.7,50.72,29200.0,37.6182,37.6775,37.6108,37.6256,29200.0
2011-11-17 11:15:00,50.69,50.73,50.63,50.7,22600.0,37.6033,37.633,37.5588,37.6108,22600.0
2011-11-17 11:20:00,50.69,50.69,50.49,50.53,28000.0,37.6033,37.6033,37.455,37.4846,28000.0
2011-11-17 11:25:00,50.55,50.79,50.55,50.76,42000.0,37.4995,37.6775,37.4995,37.6553,42000.0
2011-11-17 11:30:00,50.75,50.94,50.75,50.93,50600.0,37.6479,37.7888,37.6479,37.7814,50600.0
2011-11-17 11:35:00,50.94,50.97,50.92,50.96,37600.0,37.7888,37.8111,37.774,37.8036,37600.0
2011-11-17 11:40:00,50.95,51.07,50.92,50.99,30400.0,37.7962,37.8852,37.774,37.8259,30400.0
2011-11-17 11:45:00,50.97,51.02,50.87,50.89,24800.0,37.8111,37.8481,37.7369,37.7517,24800.0
2011-11-17 11:50:00,50.88,50.99,50.85,50.85,16800.0,37.7443,37.8259,37.722,37.722,16800.0
2011-11-17 11:55:00,50.85,50.85,50.77,50.8,23000.0,37.722,37.722,37.6627,37.6849,23000.0
2011-11-17 12:00:00,50.83,50.88,50.8,50.82,27800.0,37.7072,37.7443,37.6849,37.6998,27800.0
2011-11-17 12:05:00,50.81,50.81,50.62,50.65,34000.0,37.6924,37.6924,37.5514,37.5737,34000.0
2011-11-17 12:10:00,50.67,50.69,50.52,50.54,83000.0,37.5885,37.6033,37.4772,37.4921,83000.0
2011-11-17 12:15:00,50.54,50.56,50.49,50.51,48400.0,37.4921,37.5069,37.455,37.4698,48400.0
2011-11-17 12:20:00,50.51,50.57,50.49,50.54,26000.0,37.4698,37.5143,37.455,37.4921,26000.0
2011-11-17 12:25:00,50.55,50.55,50.44,50.45,31400.0,37.4995,37.4995,37.4179,37.4253,31400.0
2011-11-17 12:30:00,50.45,50.45,50.06,50.09,92400.0,37.4253,37.4253,37.136,37.1582,92400.0
2011-11-17 12:35:00,50.08,50.19,49.85,50.0,120400.0,37.1508,37.2324,36.9802,37.0915,120400.0
2011-11-17 12:40:00,49.97,50.16,49.82,50.15,121000.0,37.0692,37.2102,36.958,37.2028,121000.0
2011-11-17 12:45:00,50.17,50.26,50.12,50.14,84800.0,37.2176,37.2844,37.1805,37.1953,84800.0
2011-11-17 12:50:00,50.16,50.33,50.15,50.22,48400.0,37.2102,37.3363,37.2028,37.2547,48400.0
2011-11-17 12:55:00,50.24,50.26,50.07,50.17,45600.0,37.2695,37.2844,37.1434,37.2176,45600.0
2011-11-17 13:00:00,50.17,50.17,49.99,50.02,46400.0,37.2176,37.2176,37.0841,37.1063,46400.0
2011-11-17 13:05:00,49.99,50.09,49.94,49.94,83800.0,37.0841,37.1582,37.047,37.047,83800.0
2011-11-17 13:10:00,49.94,50.13,49.91,50.09,88400.0,37.047,37.1879,37.0247,37.1582,88400.0
2011-11-17 13:15:00,50.09,50.17,50.05,50.07,30400.0,37.1582,37.2176,37.1286,37.1434,30400.0
2011-11-17 13:20:00,50.06,50.16,49.99,50.13,28600.0,37.136,37.2102,37.0841,37.1879,28600.0
2011-11-17 13:25:00,50.12,50.12,49.94,50.02,88400.0,37.1805,37.1805,37.047,37.1063,88400.0
2011-11-17 13:30:00,50.02,50.02,49.95,49.99,63400.0,37.1063,37.1063,37.0544,37.0841,63400.0
2011-11-17 13:35:00,50.02,50.16,50.02,50.1,45600.0,37.1063,37.2102,37.1063,37.1657,45600.0
2011-11-17 13:40:00,50.1,50.16,49.95,50.02,39200.0,37.1657,37.2102,37.0544,37.1063,39200.0
2011-11-17 13:45:00,50.02,50.07,50.0,50.05,26000.0,37.1063,37.1434,37.0915,37.1286,26000.0
2011-11-17 13:50:00,50.04,50.04,49.83,49.95,61400.0,37.1212,37.1212,36.9654,37.0544,61400.0
2011-11-17 13:55:00,49.93,50.2,49.88,50.18,143600.0,37.0396,37.2398,37.0025,37.225,143600.0
2011-11-17 14:00:00,50.17,50.2,50.04,50.05,43800.0,37.2176,37.2398,37.1212,37.1286,43800.0
2011-11-17 14:05:00,50.07,50.22,50.06,50.16,45600.0,37.1434,37.2547,37.136,37.2102,45600.0
2011-11-17 14:10:00,50.18,50.2,50.09,50.2,37400.0,37.225,37.2398,37.1582,37.2398,37400.0
2011-11-17 14:15:00,50.2,50.2,50.0,50.06,39800.0,37.2398,37.2398,37.0915,37.136,39800.0
2011-11-17 14:20:00,50.06,50.1,50.0,50.0,30600.0,37.136,37.1657,37.0915,37.0915,30600.0
2011-11-17 14:25:00,49.96,50.13,49.94,50.1,66600.0,37.0618,37.1879,37.047,37.1657,66600.0
2011-11-17 14:30:00,50.1,50.16,50.01,50.02,47400.0,37.1657,37.2102,37.0989,37.1063,47400.0
2011-11-17 14:35:00,50.01,50.06,49.92,49.95,77000.0,37.0989,37.136,37.0321,37.0544,77000.0
2011-11-17 14:40:00,49.96,50.09,49.95,50.08,38200.0,37.0618,37.1582,37.0544,37.1508,38200.0
2011-11-17 14:45:00,50.1,50.3,50.07,50.24,61800.0,37.1657,37.314,37.1434,37.2695,61800.0
2011-11-17 14:50:00,50.24,50.32,50.23,50.27,46600.0,37.2695,37.3289,37.2621,37.2918,46600.0
2011-11-17 14:55:00,50.26,50.31,50.23,50.26,29200.0,37.2844,37.3214,37.2621,37.2844,29200.0
2011-11-17 15:00:00,50.24,50.32,50.18,50.24,51600.0,37.2695,37.3289,37.225,37.2695,51600.0
2011-11-17 15:05:00,50.24,50.28,50.15,50.15,43800.0,37.2695,37.2992,37.2028,37.2028,43800.0
2011-11-17 15:10:00,50.17,50.19,50.04,50.14,68200.0,37.2176,37.2324,37.1212,37.1953,68200.0
2011-11-17 15:15:00,50.13,50.19,50.07,50.13,59600.0,37.1879,37.2324,37.1434,37.1879,59600.0
2011-11-17 15:20:00,50.15,50.27,50.06,50.24,83000.0,37.2028,37.2918,37.136,37.2695,83000.0
2011-11-17 15:25:00,50.23,50.27,50.13,50.16,82000.0,37.2621,37.2918,37.1879,37.2102,82000.0
2011-11-17 15:30:00,50.14,50.2,50.11,50.14,80600.0,37.1953,37.2398,37.1731,37.1953,80600.0
2011-11-17 15:35:00,50.14,50.23,50.06,50.08,103800.0,37.1953,37.2621,37.136,37.1508,103800.0
2011-11-17 15:40:00,50.09,50.18,50.06,50.12,183800.0,37.1582,37.225,37.136,37.1805,183800.0
2011-11-17 15:45:00,50.11,50.43,50.1,50.31,144400.0,37.1731,37.4105,37.1657,37.3214,144400.0
2011-11-17 15:50:00,50.31,50.31,50.16,50.23,121200.0,37.3214,37.3214,37.2102,37.2621,121200.0
2011-11-17 15:55:00,50.23,50.52,50.19,50.48,385000.0,37.2621,37.4772,37.2324,37.4476,385000.0
2011-11-18 09:30:00,50.59,50.71,50.51,50.58,584200.0,37.5292,37.6182,37.4698,37.5217,584200.0
2011-11-18 09:35:00,50.58,50.58,50.33,50.43,38600.0,37.5217,37.5217,37.3363,37.4105,38600.0
2011-11-18 09:40:00,50.42,50.59,50.4,50.5,27600.0,37.403,37.5292,37.3882,37.4624,27600.0
2011-11-18 09:45:00,50.49,50.49,50.3,50.34,32600.0,37.455,37.455,37.314,37.3437,32600.0
2011-11-18 09:50:00,50.34,50.54,50.29,50.51,34000.0,37.3437,37.4921,37.3066,37.4698,34000.0
2011-11-18 09:55:00,50.49,50.76,50.44,50.68,54800.0,37.455,37.6553,37.4179,37.5959,54800.0
2011-11-18 10:00:00,50.7,50.76,50.65,50.71,31000.0,37.6108,37.6553,37.5737,37.6182,31000.0
2011-11-18 10:05:00,50.7,50.74,50.61,50.65,29400.0,37.6108,37.6404,37.544,37.5737,29400.0
2011-11-18 10:10:00,50.61,50.76,50.57,50.74,52200.0,37.544,37.6553,37.5143,37.6404,52200.0
2011-11-18 10:15:00,50.75,50.77,50.6,50.67,41200.0,37.6479,37.6627,37.5366,37.5885,41200.0
2011-11-18 10:20:00,50.66,50.73,50.57,50.58,73800.0,37.5811,37.633,37.5143,37.5217,73800.0
2011-11-18 10:25:00,50.57,50.59,50.36,50.56,70800.0,37.5143,37.5292,37.3585,37.5069,70800.0
2011-11-18 10:30:00,50.56,50.78,50.54,50.76,33800.0,37.5069,37.6701,37.4921,37.6553,33800.0
2011-11-18 10:35:00,50.77,50.81,50.7,50.79,35800.0,37.6627,37.6924,37.6108,37.6775,35800.0
2011-11-18 10:40:00,50.8,50.83,50.72,50.72,26600.0,37.6849,37.7072,37.6256,37.6256,26600.0
2011-11-18 10:45:00,50.71,50.85,50.71,50.85,28600.0,37.6182,37.722,37.6182,37.722,28600.0
2011-11-18 10:50:00,50.89,50.98,50.88,50.94,39400.0,37.7517,37.8185,37.7443,37.7888,39400.0
2011-11-18 10:55:00,50.92,50.99,50.9,50.9,25800.0,37.774,37.8259,37.7591,37.7591,25800.0
2011-11-18 11:00:00,50.9,50.94,50.83,50.85,48000.0,37.7591,37.7888,37.7072,37.722,48000.0
2011-11-18 11:05:00,50.85,50.88,50.71,50.71,47600.0,37.722,37.7443,37.6182,37.6182,47600.0
2011-11-18 11:10:00,50.73,50.83,50.71,50.83,31200.0,37.633,37.7072,37.6182,37.7072,31200.0
2011-11-18 11:15:00,50.84,50.87,50.71,50.73,53600.0,37.7146,37.7369,37.6182,37.633,53600.0
2011-11-18 11:20:00,50.74,50.81,50.74,50.81,17600.0,37.6404,37.6924,37.6404,37.6924,17600.0
2011-11-18 11:25:00,50.8,50.9,50.77,50.83,29200.0,37.6849,37.7591,37.6627,37.7072,29200.0
2011-11-18 11:30:00,50.82,50.87,50.72,50.72,19600.0,37.6998,37.7369,37.6256,37.6256,19600.0
2011-11-18 11:35:00,50.72,50.74,50.66,50.74,29600.0,37.6256,37.6404,37.5811,37.6404,29600.0
2011-11-18 11:40:00,50.75,50.81,50.75,50.77,25800.0,37.6479,37.6924,37.6479,37.6627,25800.0
2011-11-18 11:45:00,50.76,50.77,50.64,50.66,26400.0,37.6553,37.6627,37.5663,37.5811,26400.0
2011-11-18 11:50:00,50.65,50.77,50.65,50.76,16400.0,37.5737,37.6627,37.5737,37.6553,16400.0
2011-11-18 11:55:00,50.77,50.81,50.72,50.74,28000.0,37.6627,37.6924,37.6256,37.6404,28000.0
2011-11-18 12:00:00,50.74,50.74,50.6,50.69,55200.0,37.6404,37.6404,37.5366,37.6033,55200.0
2011-11-18 12:05:00,50.67,50.68,50.49,50.65,35600.0,37.5885,37.5959,37.455,37.5737,35600.0
2011-11-18 12:10:00,50.63,50.68,50.5,50.51,58400.0,37.5588,37.5959,37.4624,37.4698,58400.0
2011-11-18 12:15:00,50.5,50.6,50.49,50.54,23200.0,37.4624,37.5366,37.455,37.4921,23200.0
2011-11-18 12:20:00,50.54,50.55,50.46,50.5,39600.0,37.4921,37.4995,37.4327,37.4624,39600.0
2011-11-18 12:25:00,50.49,50.68,50.49,50.66,25200.0,37.455,37.5959,37.455,37.5811,25200.0
2011-11-18 12:30:00,50.66,50.72,50.62,50.67,25200.0,37.5811,37.6256,37.5514,37.5885,25200.0
2011-11-18 12:35:00,50.67,50.77,50.67,50.77,28000.0,37.5885,37.6627,37.5885,37.6627,28000.0
2011-11-18 12:40:00,50.77,50.83,50.75,50.83,30800.0,37.6627,37.7072,37.6479,37.7072,30800.0
2011-11-18 12:45:00,50.83,50.89,50.83,50.83,44400.0,37.7072,37.7517,37.7072,37.7072,44400.0
2011-11-18 12:50:00,50.83,50.85,50.82,50.85,42600.0,37.7072,37.722,37.6998,37.722,42600.0
2011-11-18 12:55:00,50.85,50.88,50.84,50.84,15600.0,37.722,37.7443,37.7146,37.7146,15600.0
2011-11-18 13:00:00,50.83,50.9,50.83,50.86,23000.0,37.7072,37.7591,37.7072,37.7295,23000.0
2011-11-18 13:05:00,50.86,50.92,50.85,50.88,20200.0,37.7295,37.774,37.722,37.7443,20200.0
2011-11-18 13:10:00,50.89,50.94,50.88,50.9,14800.0,37.7517,37.7888,37.7443,37.7591,14800.0
2011-11-18 13:15:00,50.9,51.0,50.9,51.0,32800.0,37.7591,37.8333,37.7591,37.8333,32800.0
2011-11-18 13:20:00,50.99,50.99,50.93,50.98,26400.0,37.8259,37.8259,37.7814,37.8185,26400.0
2011-11-18 13:25:00,50.95,50.99,50.95,50.99,29200.0,37.7962,37.8259,37.7962,37.8259,29200.0
2011-11-18 13:30:00,50.98,51.12,50.97,51.08,42000.0,37.8185,37.9223,37.8111,37.8927,42000.0
2011-11-18 13:35:00,51.08,51.14,51.08,51.14,31200.0,37.8927,37.9372,37.8927,37.9372,31200.0
2011-11-18 13:40:00,51.13,51.17,51.08,51.09,52400.0,37.9297,37.9594,37.8927,37.9001,52400.0
2011-11-18 13:45:00,51.09,51.1,51.03,51.1,20800.0,37.9001,37.9075,37.8556,37.9075,20800.0
2011-11-18 13:50:00,51.11,51.16,51.07,51.13,25600.0,37.9149,37.952,37.8852,37.9297,25600.0
2011-11-18 13:55:00,51.15,51.16,51.09,51.1,32000.0,37.9446,37.952,37.9001,37.9075,32000.0
2011-11-18 14:00:00,51.09,51.09,51.05,51.05,47600.0,37.9001,37.9001,37.8704,37.8704,47600.0
2011-11-18 14:05:00,51.05,51.1,51.02,51.1,38400.0,37.8704,37.9075,37.8481,37.9075,38400.0
2011-11-18 14:10:00,51.1,51.33,51.09,51.27,81800.0,37.9075,38.0781,37.9001,38.0336,81800.0
2011-11-18 14:15:00,51.27,51.31,51.13,51.15,97000.0,38.0336,38.0633,37.9297,37.9446,97000.0
2011-11-18 14:20:00,51.14,51.21,51.14,51.16,37200.0,37.9372,37.9891,37.9372,37.952,37200.0
2011-11-18 14:25:00,51.14,51.16,51.08,51.11,33800.0,37.9372,37.952,37.8927,37.9149,33800.0
2011-11-18 14:30:00,51.12,51.19,51.12,51.12,43800.0,37.9223,37.9743,37.9223,37.9223,43800.0
2011-11-18 14:35:00,51.11,51.2,51.1,51.14,54600.0,37.9149,37.9817,37.9075,37.9372,54600.0
2011-11-18 14:40:00,51.14,51.27,51.09,51.27,82400.0,37.9372,38.0336,37.9001,38.0336,82400.0
2011-11-18 14:45:00,51.25,51.29,51.18,51.22,146200.0,38.0188,38.0484,37.9668,37.9965,146200.0
2011-11-18 14:50:00,51.22,51.24,51.15,51.2,71000.0,37.9965,38.0113,37.9446,37.9817,71000.0
2011-11-18 14:55:00,51.19,51.21,51.12,51.14,143800.0,37.9743,37.9891,37.9223,37.9372,143800.0
2011-11-18 15:00:00,51.15,51.19,51.03,51.1,116600.0,37.9446,37.9743,37.8556,37.9075,116600.0
2011-11-18 15:05:00,51.1,51.21,51.1,51.2,75600.0,37.9075,37.9891,37.9075,37.9817,75600.0
2011-11-18 15:10:00,51.2,51.23,51.14,51.14,91600.0,37.9817,38.0039,37.9372,37.9372,91600.0
2011-11-18 15:15:00,51.15,51.21,51.1,51.2,57400.0,37.9446,37.9891,37.9075,37.9817,57400.0
2011-11-18 15:20:00,51.19,51.21,51.14,51.19,59800.0,37.9743,37.9891,37.9372,37.9743,59800.0
2011-11-18 15:25:00,51.19,51.19,51.05,51.1,79400.0,37.9743,37.9743,37.8704,37.9075,79400.0
2011-11-18 15:30:00,51.1,51.16,51.06,51.13,80000.0,37.9075,37.952,37.8778,37.9297,80000.0
2011-11-18 15:35:00,51.14,51.21,51.13,51.15,53600.0,37.9372,37.9891,37.9297,37.9446,53600.0
2011-11-18 15:40:00,51.13,51.16,51.03,51.08,94400.0,37.9297,37.952,37.8556,37.8927,94400.0
2011-11-18 15:45:00,51.08,51.19,51.07,51.1,147400.0,37.8927,37.9743,37.8852,37.9075,147400.0
2011-11-18 15:50:00,51.1,51.17,51.08,51.15,148800.0,37.9075,37.9594,37.8927,37.9446,148800.0
2011-11-18 15:55:00,51.15,51.15,50.99,51.04,399600.0,37.9446,37.9446,37.8259,37.863,399600.0
2011-11-21 09:30:00,50.35,50.54,50.12,50.5,110200.0,37.3511,37.4921,37.1805,37.4624,110200.0
2011-11-21 09:35:00,50.5,50.5,50.17,50.17,47600.0,37.4624,37.4624,37.2176,37.2176,47600.0
2011-11-21 09:40:00,50.2,50.23,50.06,50.16,47600.0,37.2398,37.2621,37.136,37.2102,47600.0
2011-11-21 09:45:00,50.16,50.17,50.06,50.08,52200.0,37.2102,37.2176,37.136,37.1508,52200.0
2011-11-21 09:50:00,50.08,50.1,49.91,49.94,113600.0,37.1508,37.1657,37.0247,37.047,113600.0
2011-11-21 09:55:00,49.94,49.94,49.86,49.87,64400.0,37.047,37.047,36.9876,36.995,64400.0
2011-11-21 10:00:00,49.87,49.98,49.75,49.82,119200.0,36.995,37.0766,36.906,36.958,119200.0
2011-11-21 10:05:00,49.81,49.82,49.68,49.77,63800.0,36.9505,36.958,36.8541,36.9209,63800.0
2011-11-21 10:10:00,49.78,49.87,49.7,49.85,74800.0,36.9283,36.995,36.8689,36.9802,74800.0
2011-11-21 10:15:00,49.88,49.88,49.72,49.73,69800.0,37.0025,37.0025,36.8838,36.8912,69800.0
2011-11-21 10:20:00,49.72,49.72,49.6,49.68,78600.0,36.8838,36.8838,36.7947,36.8541,78600.0
2011-11-21 10:25:00,49.68,49.68,49.56,49.6,64600.0,36.8541,36.8541,36.7651,36.7947,64600.0
2011-11-21 10:30:00,49.62,49.63,49.55,49.57,61000.0,36.8096,36.817,36.7577,36.7725,61000.0
2011-11-21 10:35:00,49.57,49.6,49.45,49.49,107800.0,36.7725,36.7947,36.6835,36.7131,107800.0
2011-11-21 10:40:00,49.47,49.47,49.24,49.24,104400.0,36.6983,36.6983,36.5277,36.5277,104400.0
2011-11-21 10:45:00,49.23,49.34,49.17,49.17,116200.0,36.5203,36.6019,36.4758,36.4758,116200.0
2011-11-21 10:50:00,49.19,49.26,49.09,49.1,119400.0,36.4906,36.5425,36.4164,36.4238,119400.0
2011-11-21 10:55:00,49.1,49.2,49.1,49.1,71800.0,36.4238,36.498,36.4238,36.4238,71800.0
2011-11-21 11:00:00,49.12,49.13,48.98,49.1,183600.0,36.4387,36.4461,36.3348,36.4238,183600.0
2011-11-21 11:05:00,49.12,49.12,48.96,49.04,45200.0,36.4387,36.4387,36.32,36.3793,45200.0
2011-11-21 11:10:00,49.04,49.15,49.04,49.1,80400.0,36.3793,36.4609,36.3793,36.4238,80400.0
2011-11-21 11:15:00,49.1,49.2,49.05,49.2,77800.0,36.4238,36.498,36.3867,36.498,77800.0
2011-11-21 11:20:00,49.19,49.3,49.18,49.2,46800.0,36.4906,36.5722,36.4832,36.498,46800.0
2011-11-21 11:25:00,49.2,49.35,49.19,49.33,53600.0,36.498,36.6093,36.4906,36.5945,53600.0
2011-11-21 11:30:00,49.33,49.34,49.19,49.24,62400.0,36.5945,36.6019,36.4906,36.5277,62400.0
2011-11-21 11:35:00,49.25,49.26,49.03,49.03,83800.0,36.5351,36.5425,36.3719,36.3719,83800.0
2011-11-21 11:40:00,49.04,49.06,48.9,48.91,95000.0,36.3793,36.3942,36.2755,36.2829,95000.0
2011-11-21 11:45:00,48.89,49.02,48.82,49.02,96400.0,36.268,36.3645,36.2161,36.3645,96400.0
2011-11-21 11:50:00,49.02,49.06,48.96,48.99,139400.0,36.3645,36.3942,36.32,36.3422,139400.0
2011-11-21 11:55:00,48.96,49.01,48.96,49.0,57200.0,36.32,36.3571,36.32,36.3497,57200.0
2011-11-21 12:00:00,48.99,49.02,48.94,48.95,66600.0,36.3422,36.3645,36.3051,36.3126,66600.0
2011-11-21 12:05:00,48.94,48.99,48.88,48.9,119200.0,36.3051,36.3422,36.2606,36.2755,119200.0
2011-11-21 12:10:00,48.9,49.07,48.9,49.05,85200.0,36.2755,36.4016,36.2755,36.3867,85200.0
2011-11-21 12:15:00,49.06,49.08,48.98,48.99,65800.0,36.3942,36.409,36.3348,36.3422,65800.0
2011-11-21 12:20:00,48.98,48.99,48.93,48.96,62000.0,36.3348,36.3422,36.2977,36.32,62000.0
2011-11-21 12:25:00,48.96,48.98,48.84,48.89,108400.0,36.32,36.3348,36.231,36.268,108400.0
2011-11-21 12:30:00,48.88,49.0,48.82,48.99,66800.0,36.2606,36.3497,36.2161,36.3422,66800.0
2011-11-21 12:35:00,48.99,49.09,48.98,49.03,145200.0,36.3422,36.4164,36.3348,36.3719,145200.0
2011-11-21 12:40:00,49.05,49.13,49.03,49.11,108400.0,36.3867,36.4461,36.3719,36.4313,108400.0
2011-11-21 12:45:00,49.1,49.13,49.04,49.04,84600.0,36.4238,36.4461,36.3793,36.3793,84600.0
2011-11-21 12:50:00,49.04,49.06,49.01,49.02,40400.0,36.3793,36.3942,36.3571,36.3645,40400.0
2011-11-21 12:55:00,49.02,49.04,48.94,48.94,52200.0,36.3645,36.3793,36.3051,36.3051,52200.0
2011-11-21 13:00:00,48.94,49.04,48.94,49.04,67000.0,36.3051,36.3793,36.3051,36.3793,67000.0
2011-11-21 13:05:00,49.05,49.13,49.04,49.1,89800.0,36.3867,36.4461,36.3793,36.4238,89800.0
2011-11-21 13:10:00,49.09,49.14,49.08,49.1,47600.0,36.4164,36.4535,36.409,36.4238,47600.0
2011-11-21 13:15:00,49.1,49.1,49.02,49.05,45800.0,36.4238,36.4238,36.3645,36.3867,45800.0
2011-11-21 13:20:00,49.05,49.12,49.03,49.07,42400.0,36.3867,36.4387,36.3719,36.4016,42400.0
2011-11-21 13:25:00,49.08,49.13,49.0,49.0,61200.0,36.409,36.4461,36.3497,36.3497,61200.0
2011-11-21 13:30:00,48.99,49.02,48.91,49.01,92400.0,36.3422,36.3645,36.2829,36.3571,92400.0
2011-11-21 13:35:00,49.02,49.04,48.99,49.02,29800.0,36.3645,36.3793,36.3422,36.3645,29800.0
2011-11-21 13:40:00,49.02,49.04,48.99,49.02,28800.0,36.3645,36.3793,36.3422,36.3645,28800.0
2011-11-21 13:45:00,49.02,49.02,48.88,48.95,129600.0,36.3645,36.3645,36.2606,36.3126,129600.0
2011-11-21 13:50:00,48.96,48.97,48.9,48.92,38200.0,36.32,36.3274,36.2755,36.2903,38200.0
2011-11-21 13:55:00,48.91,48.93,48.81,48.82,45400.0,36.2829,36.2977,36.2087,36.2161,45400.0
2011-11-21 14:00:00,48.82,48.85,48.75,48.82,69600.0,36.2161,36.2384,36.1642,36.2161,69600.0
2011-11-21 14:05:00,48.82,48.88,48.81,48.85,78800.0,36.2161,36.2606,36.2087,36.2384,78800.0
2011-11-21 14:10:00,48.85,49.07,48.83,49.05,85000.0,36.2384,36.4016,36.2235,36.3867,85000.0
2011-11-21 14:15:00,49.04,49.16,49.0,49.01,86400.0,36.3793,36.4683,36.3497,36.3571,86400.0
2011-11-21 14:20:00,49.02,49.07,48.93,48.96,83400.0,36.3645,36.4016,36.2977,36.32,83400.0
2011-11-21 14:25:00,48.93,48.98,48.9,48.92,78000.0,36.2977,36.3348,36.2755,36.2903,78000.0
2011-11-21 14:30:00,48.92,49.1,48.91,48.99,78600.0,36.2903,36.4238,36.2829,36.3422,78600.0
2011-11-21 14:35:00,48.99,49.06,48.98,49.02,52200.0,36.3422,36.3942,36.3348,36.3645,52200.0
2011-11-21 14:40:00,49.02,49.1,49.01,49.1,81200.0,36.3645,36.4238,36.3571,36.4238,81200.0
2011-11-21 14:45:00,49.1,49.15,49.03,49.09,117400.0,36.4238,36.4609,36.3719,36.4164,117400.0
2011-11-21 14:50:00,49.08,49.1,49.02,49.05,110400.0,36.409,36.4238,36.3645,36.3867,110400.0
2011-11-21 14:55:00,49.06,49.13,49.02,49.06,126200.0,36.3942,36.4461,36.3645,36.3942,126200.0
2011-11-21 15:00:00,49.05,49.12,48.98,49.02,148000.0,36.3867,36.4387,36.3348,36.3645,148000.0
2011-11-21 15:05:00,49.02,49.12,49.01,49.1,120000.0,36.3645,36.4387,36.3571,36.4238,120000.0
2011-11-21 15:10:00,49.11,49.19,49.1,49.18,157600.0,36.4313,36.4906,36.4238,36.4832,157600.0
2011-11-21 15:15:00,49.17,49.2,49.07,49.2,168800.0,36.4758,36.498,36.4016,36.498,168800.0
2011-11-21 15:20:00,49.18,49.33,49.16,49.28,118200.0,36.4832,36.5945,36.4683,36.5574,118200.0
2011-11-21 15:25:00,49.29,49.42,49.28,49.39,113600.0,36.5648,36.6612,36.5574,36.639,113600.0
2011-11-21 15:30:00,49.38,49.42,49.3,49.34,104000.0,36.6315,36.6612,36.5722,36.6019,104000.0
2011-11-21 15:35:00,49.35,49.48,49.33,49.47,127200.0,36.6093,36.7057,36.5945,36.6983,127200.0
2011-11-21 15:40:00,49.48,49.48,49.35,49.41,142600.0,36.7057,36.7057,36.6093,36.6538,142600.0
2011-11-21 15:45:00,49.41,49.47,49.38,49.45,218400.0,36.6538,36.6983,36.6315,36.6835,218400.0
2011-11-21 15:50:00,49.43,49.44,49.16,49.2,185000.0,36.6686,36.6761,36.4683,36.498,185000.0
2011-11-21 15:55:00,49.21,49.32,49.18,49.21,328000.0,36.5054,36.587,36.4832,36.5054,328000.0
2011-11-22 09:30:00,49.29,49.35,48.96,48.99,82600.0,36.5648,36.6093,36.32,36.3422,82600.0
2011-11-22 09:35:00,49.02,49.28,48.97,49.24,60400.0,36.3645,36.5574,36.3274,36.5277,60400.0
2011-11-22 09:40:00,49.27,49.4,49.26,49.33,76000.0,36.5499,36.6464,36.5425,36.5945,76000.0
2011-11-22 09:45:00,49.33,49.53,49.33,49.42,50200.0,36.5945,36.7428,36.5945,36.6612,50200.0
2011-11-22 09:50:00,49.42,49.46,49.35,49.4,64400.0,36.6612,36.6909,36.6093,36.6464,64400.0
2011-11-22 09:55:00,49.39,49.53,49.35,49.53,60200.0,36.639,36.7428,36.6093,36.7428,60200.0
2011-11-22 10:00:00,49.54,49.62,49.28,49.32,78000.0,36.7502,36.8096,36.5574,36.587,78000.0
2011-11-22 10:05:00,49.32,49.37,49.3,49.37,30200.0,36.587,36.6241,36.5722,36.6241,30200.0
2011-11-22 10:10:00,49.37,49.38,49.24,49.24,49800.0,36.6241,36.6315,36.5277,36.5277,49800.0
2011-11-22 10:15:00,49.24,49.37,49.23,49.35,53800.0,36.5277,36.6241,36.5203,36.6093,53800.0
2011-11-22 10:20:00,49.35,49.38,49.29,49.35,31400.0,36.6093,36.6315,36.5648,36.6093,31400.0
2011-11-22 10:25:00,49.34,49.49,49.34,49.49,32200.0,36.6019,36.7131,36.6019,36.7131,32200.0
2011-11-22 10:30:00,49.49,49.52,49.37,49.38,30800.0,36.7131,36.7354,36.6241,36.6315,30800.0
2011-11-22 10:35:00,49.39,49.41,49.27,49.38,33000.0,36.639,36.6538,36.5499,36.6315,33000.0
2011-11-22 10:40:00,49.41,49.48,49.34,49.35,53800.0,36.6538,36.7057,36.6019,36.6093,53800.0
2011-11-22 10:45:00,49.37,49.44,49.18,49.23,89600.0,36.6241,36.6761,36.4832,36.5203,89600.0
2011-11-22 10:50:00,49.23,49.29,49.15,49.19,123600.0,36.5203,36.5648,36.4609,36.4906,123600.0
2011-11-22 10:55:00,49.19,49.24,49.09,49.19,69200.0,36.4906,36.5277,36.4164,36.4906,69200.0
2011-11-22 11:00:00,49.17,49.26,49.16,49.17,108600.0,36.4758,36.5425,36.4683,36.4758,108600.0
2011-11-22 11:05:00,49.19,49.2,49.07,49.12,118800.0,36.4906,36.498,36.4016,36.4387,118800.0
2011-11-22 11:10:00,49.12,49.27,49.11,49.26,76000.0,36.4387,36.5499,36.4313,36.5425,76000.0
2011-11-22 11:15:00,49.23,49.32,49.17,49.3,68200.0,36.5203,36.587,36.4758,36.5722,68200.0
2011-11-22 11:20:00,49.31,49.31,49.1,49.16,71800.0,36.5796,36.5796,36.4238,36.4683,71800.0
2011-11-22 11:25:00,49.14,49.18,49.1,49.12,60400.0,36.4535,36.4832,36.4238,36.4387,60400.0
2011-11-22 11:30:00,49.13,49.18,49.03,49.05,87200.0,36.4461,36.4832,36.3719,36.3867,87200.0
2011-11-22 11:35:00,49.05,49.18,49.05,49.14,73200.0,36.3867,36.4832,36.3867,36.4535,73200.0
2011-11-22 11:40:00,49.13,49.14,49.06,49.13,44200.0,36.4461,36.4535,36.3942,36.4461,44200.0
2011-11-22 11:45:00,49.11,49.13,49.04,49.06,59200.0,36.4313,36.4461,36.3793,36.3942,59200.0
2011-11-22 11:50:00,49.06,49.17,49.05,49.13,68600.0,36.3942,36.4758,36.3867,36.4461,68600.0
2011-11-22 11:55:00,49.13,49.15,49.08,49.08,108200.0,36.4461,36.4609,36.409,36.409,108200.0
2011-11-22 12:00:00,49.09,49.24,49.08,49.15,141000.0,36.4164,36.5277,36.409,36.4609,141000.0
2011-11-22 12:05:00,49.16,49.41,49.15,49.33,118200.0,36.4683,36.6538,36.4609,36.5945,118200.0
2011-11-22 12:10:00,49.33,49.33,49.21,49.24,47400.0,36.5945,36.5945,36.5054,36.5277,47400.0
2011-11-22 12:15:00,49.25,49.33,49.23,49.26,44400.0,36.5351,36.5945,36.5203,36.5425,44400.0
2011-11-22 12:20:00,49.27,49.3,49.22,49.24,36600.0,36.5499,36.5722,36.5129,36.5277,36600.0
2011-11-22 12:25:00,49.24,49.26,49.12,49.17,76000.0,36.5277,36.5425,36.4387,36.4758,76000.0
2011-11-22 12:30:00,49.17,49.35,49.16,49.34,57600.0,36.4758,36.6093,36.4683,36.6019,57600.0
2011-11-22 12:35:00,49.34,49.35,49.21,49.24,47000.0,36.6019,36.6093,36.5054,36.5277,47000.0
2011-11-22 12:40:00,49.23,49.29,49.21,49.27,21800.0,36.5203,36.5648,36.5054,36.5499,21800.0
2011-11-22 12:45:00,49.26,49.3,49.23,49.24,27200.0,36.5425,36.5722,36.5203,36.5277,27200.0
2011-11-22 12:50:00,49.24,49.36,49.24,49.35,32800.0,36.5277,36.6167,36.5277,36.6093,32800.0
2011-11-22 12:55:00,49.35,49.45,49.3,49.45,34000.0,36.6093,36.6835,36.5722,36.6835,34000.0
2011-11-22 13:00:00,49.45,49.47,49.38,49.38,55600.0,36.6835,36.6983,36.6315,36.6315,55600.0
2011-11-22 13:05:00,49.37,49.42,49.27,49.3,29000.0,36.6241,36.6612,36.5499,36.5722,29000.0
2011-11-22 13:10:00,49.29,49.39,49.28,49.39,33000.0,36.5648,36.639,36.5574,36.639,33000.0
2011-11-22 13:15:00,49.38,49.55,49.38,49.51,49200.0,36.6315,36.7577,36.6315,36.728,49200.0
2011-11-22 13:20:00,49.51,49.57,49.41,49.41,40800.0,36.728,36.7725,36.6538,36.6538,40800.0
2011-11-22 13:25:00,49.41,49.44,49.22,49.23,135600.0,36.6538,36.6761,36.5129,36.5203,135600.0
2011-11-22 13:30:00,49.24,49.38,49.22,49.38,53400.0,36.5277,36.6315,36.5129,36.6315,53400.0
2011-11-22 13:35:00,49.38,49.46,49.34,49.45,29600.0,36.6315,36.6909,36.6019,36.6835,29600.0
2011-11-22 13:40:00,49.46,49.47,49.37,49.42,25000.0,36.6909,36.6983,36.6241,36.6612,25000.0
2011-11-22 13:45:00,49.4,49.42,49.33,49.41,29000.0,36.6464,36.6612,36.5945,36.6538,29000.0
2011-11-22 13:50:00,49.41,49.41,49.27,49.27,33000.0,36.6538,36.6538,36.5499,36.5499,33000.0
2011-11-22 13:55:00,49.26,49.28,49.18,49.24,36000.0,36.5425,36.5574,36.4832,36.5277,36000.0
2011-11-22 14:00:00,49.24,49.29,49.23,49.26,36000.0,36.5277,36.5648,36.5203,36.5425,36000.0
2011-11-22 14:05:00,49.25,49.32,49.21,49.31,31600.0,36.5351,36.587,36.5054,36.5796,31600.0
2011-11-22 14:10:00,49.3,49.38,49.3,49.35,25600.0,36.5722,36.6315,36.5722,36.6093,25600.0
2011-11-22 14:15:00,49.34,49.34,49.24,49.27,40800.0,36.6019,36.6019,36.5277,36.5499,40800.0
2011-11-22 14:20:00,49.26,49.27,49.13,49.15,32000.0,36.5425,36.5499,36.4461,36.4609,32000.0
2011-11-22 14:25:00,49.16,49.27,49.16,49.21,47000.0,36.4683,36.5499,36.4683,36.5054,47000.0
2011-11-22 14:30:00,49.2,49.2,49.12,49.17,51800.0,36.498,36.498,36.4387,36.4758,51800.0
2011-11-22 14:35:00,49.16,49.24,49.13,49.2,43800.0,36.4683,36.5277,36.4461,36.498,43800.0
2011-11-22 14:40:00,49.21,49.3,49.2,49.25,37400.0,36.5054,36.5722,36.498,36.5351,37400.0
2011-11-22 14:45:00,49.24,49.31,49.18,49.2,26600.0,36.5277,36.5796,36.4832,36.498,26600.0
2011-11-22 14:50:00,49.2,49.2,49.01,49.03,37200.0,36.498,36.498,36.3571,36.3719,37200.0
2011-11-22 14:55:00,49.02,49.09,48.99,49.09,29600.0,36.3645,36.4164,36.3422,36.4164,29600.0
2011-11-22 15:00:00,49.09,49.13,49.05,49.05,37200.0,36.4164,36.4461,36.3867,36.3867,37200.0
2011-11-22 15:05:00,49.05,49.12,49.0,49.05,40400.0,36.3867,36.4387,36.3497,36.3867,40400.0
2011-11-22 15:10:00,49.06,49.08,48.99,49.02,39000.0,36.3942,36.409,36.3422,36.3645,39000.0
2011-11-22 15:15:00,49.01,49.06,48.97,48.98,63800.0,36.3571,36.3942,36.3274,36.3348,63800.0
2011-11-22 15:20:00,48.97,49.05,48.94,49.04,78200.0,36.3274,36.3867,36.3051,36.3793,78200.0
2011-11-22 15:25:00,49.04,49.09,49.02,49.04,50000.0,36.3793,36.4164,36.3645,36.3793,50000.0
2011-11-22 15:30:00,49.04,49.11,49.0,49.07,72600.0,36.3793,36.4313,36.3497,36.4016,72600.0
2011-11-22 15:35:00,49.07,49.13,49.02,49.02,69600.0,36.4016,36.4461,36.3645,36.3645,69600.0
2011-11-22 15:40:00,49.02,49.13,48.99,49.08,76600.0,36.3645,36.4461,36.3422,36.409,76600.0
2011-11-22 15:45:00,49.08,49.2,49.06,49.16,103400.0,36.409,36.498,36.3942,36.4683,103400.0
2011-11-22 15:50:00,49.15,49.22,49.09,49.21,87800.0,36.4609,36.5129,36.4164,36.5054,87800.0
2011-11-22 15:55:00,49.23,49.23,49.11,49.13,171200.0,36.5203,36.5203,36.4313,36.4461,171200.0
2011-11-23 09:30:00,48.56,48.73,48.31,48.38,74800.0,36.0232,36.1494,35.8378,35.8897,74800.0
2011-11-23 09:35:00,48.36,48.41,48.22,48.32,79000.0,35.8749,35.912,35.771,35.8452,79000.0
2011-11-23 09:40:00,48.33,48.35,48.16,48.21,50800.0,35.8526,35.8675,35.7265,35.7636,50800.0
2011-11-23 09:45:00,48.21,48.35,48.17,48.35,38200.0,35.7636,35.8675,35.7339,35.8675,38200.0
2011-11-23 09:50:00,48.33,48.43,48.24,48.39,41000.0,35.8526,35.9268,35.7859,35.8971,41000.0
2011-11-23 09:55:00,48.35,48.37,48.26,48.26,39800.0,35.8675,35.8823,35.8007,35.8007,39800.0
2011-11-23 10:00:00,48.26,48.34,48.23,48.34,27400.0,35.8007,35.86,35.7784,35.86,27400.0
2011-11-23 10:05:00,48.32,48.36,48.28,48.35,76400.0,35.8452,35.8749,35.8155,35.8675,76400.0
2011-11-23 10:10:00,48.35,48.35,48.13,48.13,74800.0,35.8675,35.8675,35.7043,35.7043,74800.0
2011-11-23 10:15:00,48.15,48.18,48.02,48.06,81600.0,35.7191,35.7413,35.6227,35.6523,81600.0
2011-11-23 10:20:00,48.05,48.08,47.93,47.94,101200.0,35.6449,35.6672,35.5559,35.5633,101200.0
2011-11-23 10:25:00,47.94,47.96,47.85,47.92,67200.0,35.5633,35.5781,35.4965,35.5485,67200.0
2011-11-23 10:30:00,47.91,47.97,47.83,47.97,38600.0,35.5411,35.5856,35.4817,35.5856,38600.0
2011-11-23 10:35:00,47.96,48.12,47.96,48.09,55200.0,35.5781,35.6968,35.5781,35.6746,55200.0
2011-11-23 10:40:00,48.1,48.12,47.93,47.94,54400.0,35.682,35.6968,35.5559,35.5633,54400.0
2011-11-23 10:45:00,47.95,47.97,47.85,47.87,35600.0,35.5707,35.5856,35.4965,35.5114,35600.0
2011-11-23 10:50:00,47.89,48.09,47.89,48.08,32000.0,35.5262,35.6746,35.5262,35.6672,32000.0
2011-11-23 10:55:00,48.08,48.11,48.03,48.06,32400.0,35.6672,35.6894,35.6301,35.6523,32400.0
2011-11-23 11:00:00,48.06,48.09,47.96,47.96,49400.0,35.6523,35.6746,35.5781,35.5781,49400.0
2011-11-23 11:05:00,47.98,48.0,47.88,47.89,26600.0,35.593,35.6078,35.5188,35.5262,26600.0
2011-11-23 11:10:00,47.89,47.9,47.82,47.84,40800.0,35.5262,35.5336,35.4743,35.4891,40800.0
2011-11-23 11:15:00,47.82,47.83,47.77,47.83,67000.0,35.4743,35.4817,35.4372,35.4817,67000.0
2011-11-23 11:20:00,47.84,47.85,47.8,47.82,24600.0,35.4891,35.4965,35.4595,35.4743,24600.0
2011-11-23 11:25:00,47.84,47.88,47.81,47.84,53200.0,35.4891,35.5188,35.4669,35.4891,53200.0
2011-11-23 11:30:00,47.84,47.89,47.8,47.87,67800.0,35.4891,35.5262,35.4595,35.5114,67800.0
2011-11-23 11:35:00,47.85,47.98,47.82,47.97,61800.0,35.4965,35.593,35.4743,35.5856,61800.0
2011-11-23 11:40:00,47.95,47.96,47.88,47.92,30800.0,35.5707,35.5781,35.5188,35.5485,30800.0
2011-11-23 11:45:00,47.93,47.99,47.88,47.98,32200.0,35.5559,35.6004,35.5188,35.593,32200.0
2011-11-23 11:50:00,47.97,48.04,47.95,48.01,28000.0,35.5856,35.6375,35.5707,35.6152,28000.0
2011-11-23 11:55:00,48.02,48.02,47.95,47.99,30600.0,35.6227,35.6227,35.5707,35.6004,30600.0
2011-11-23 12:00:00,47.99,48.13,47.99,48.13,29200.0,35.6004,35.7043,35.6004,35.7043,29200.0
2011-11-23 12:05:00,48.13,48.13,48.09,48.11,32200.0,35.7043,35.7043,35.6746,35.6894,32200.0
2011-11-23 12:10:00,48.11,48.13,48.08,48.08,34000.0,35.6894,35.7043,35.6672,35.6672,34000.0
2011-11-23 12:15:00,48.07,48.1,48.02,48.06,19400.0,35.6597,35.682,35.6227,35.6523,19400.0
2011-11-23 12:20:00,48.06,48.06,47.99,47.99,34800.0,35.6523,35.6523,35.6004,35.6004,34800.0
2011-11-23 12:25:00,47.99,47.99,47.9,47.9,40400.0,35.6004,35.6004,35.5336,35.5336,40400.0
2011-11-23 12:30:00,47.91,47.95,47.86,47.91,52800.0,35.5411,35.5707,35.504,35.5411,52800.0
2011-11-23 12:35:00,47.9,47.97,47.9,47.9,22800.0,35.5336,35.5856,35.5336,35.5336,22800.0
2011-11-23 12:40:00,47.9,47.95,47.88,47.93,24200.0,35.5336,35.5707,35.5188,35.5559,24200.0
2011-11-23 12:45:00,47.93,47.98,47.9,47.94,35400.0,35.5559,35.593,35.5336,35.5633,35400.0
2011-11-23 12:50:00,47.92,48.01,47.92,48.0,76200.0,35.5485,35.6152,35.5485,35.6078,76200.0
2011-11-23 12:55:00,47.99,48.01,47.95,47.97,34800.0,35.6004,35.6152,35.5707,35.5856,34800.0
2011-11-23 13:00:00,47.98,47.98,47.92,47.94,40200.0,35.593,35.593,35.5485,35.5633,40200.0
2011-11-23 13:05:00,47.94,48.03,47.94,48.02,21200.0,35.5633,35.6301,35.5633,35.6227,21200.0
2011-11-23 13:10:00,48.02,48.02,47.91,47.92,48400.0,35.6227,35.6227,35.5411,35.5485,48400.0
2011-11-23 13:15:00,47.92,47.98,47.9,47.97,29000.0,35.5485,35.593,35.5336,35.5856,29000.0
2011-11-23 13:20:00,47.98,47.98,47.88,47.92,65200.0,35.593,35.593,35.5188,35.5485,65200.0
2011-11-23 13:25:00,47.91,48.02,47.9,48.02,39200.0,35.5411,35.6227,35.5336,35.6227,39200.0
2011-11-23 13:30:00,48.01,48.06,47.98,48.01,21000.0,35.6152,35.6523,35.593,35.6152,21000.0
2011-11-23 13:35:00,47.99,48.04,47.99,47.99,21000.0,35.6004,35.6375,35.6004,35.6004,21000.0
2011-11-23 13:40:00,47.99,47.99,47.9,47.9,47000.0,35.6004,35.6004,35.5336,35.5336,47000.0
2011-11-23 13:45:00,47.9,47.98,47.88,47.97,43400.0,35.5336,35.593,35.5188,35.5856,43400.0
2011-11-23 13:50:00,47.97,48.02,47.93,47.99,15600.0,35.5856,35.6227,35.5559,35.6004,15600.0
2011-11-23 13:55:00,47.98,47.99,47.88,47.93,41600.0,35.593,35.6004,35.5188,35.5559,41600.0
2011-11-23 14:00:00,47.92,48.02,47.9,48.01,47000.0,35.5485,35.6227,35.5336,35.6152,47000.0
2011-11-23 14:05:00,48.0,48.01,47.93,47.98,23200.0,35.6078,35.6152,35.5559,35.593,23200.0
2011-11-23 14:10:00,47.99,47.99,47.89,47.9,42200.0,35.6004,35.6004,35.5262,35.5336,42200.0
2011-11-23 14:15:00,47.9,47.96,47.86,47.96,54800.0,35.5336,35.5781,35.504,35.5781,54800.0
2011-11-23 14:20:00,47.94,48.02,47.94,48.02,29000.0,35.5633,35.6227,35.5633,35.6227,29000.0
2011-11-23 14:25:00,48.01,48.05,47.95,48.05,112200.0,35.6152,35.6449,35.5707,35.6449,112200.0
2011-11-23 14:30:00,48.05,48.06,48.01,48.04,36600.0,35.6449,35.6523,35.6152,35.6375,36600.0
2011-11-23 14:35:00,48.04,48.1,48.02,48.06,43400.0,35.6375,35.682,35.6227,35.6523,43400.0
2011-11-23 14:40:00,48.06,48.09,48.01,48.02,52400.0,35.6523,35.6746,35.6152,35.6227,52400.0
2011-11-23 14:45:00,48.02,48.11,48.02,48.09,35200.0,35.6227,35.6894,35.6227,35.6746,35200.0
2011-11-23 14:50:00,48.09,48.15,48.08,48.15,39400.0,35.6746,35.7191,35.6672,35.7191,39400.0
2011-11-23 14:55:00,48.14,48.15,48.09,48.1,52600.0,35.7117,35.7191,35.6746,35.682,52600.0
2011-11-23 15:00:00,48.1,48.23,48.08,48.12,77400.0,35.682,35.7784,35.6672,35.6968,77400.0
2011-11-23 15:05:00,48.13,48.27,48.1,48.26,97800.0,35.7043,35.8081,35.682,35.8007,97800.0
2011-11-23 15:10:00,48.26,48.37,48.22,48.35,76000.0,35.8007,35.8823,35.771,35.8675,76000.0
2011-11-23 15:15:00,48.35,48.37,48.29,48.29,42800.0,35.8675,35.8823,35.823,35.823,42800.0
2011-11-23 15:20:00,48.29,48.31,48.18,48.2,61000.0,35.823,35.8378,35.7413,35.7562,61000.0
2011-11-23 15:25:00,48.22,48.27,48.14,48.24,58600.0,35.771,35.8081,35.7117,35.7859,58600.0
2011-11-23 15:30:00,48.27,48.33,48.24,48.28,62600.0,35.8081,35.8526,35.7859,35.8155,62600.0
2011-11-23 15:35:00,48.28,48.32,48.24,48.27,61400.0,35.8155,35.8452,35.7859,35.8081,61400.0
2011-11-23 15:40:00,48.27,48.48,48.25,48.45,79600.0,35.8081,35.9639,35.7933,35.9416,79600.0
2011-11-23 15:45:00,48.45,48.45,48.3,48.35,128000.0,35.9416,35.9416,35.8304,35.8675,128000.0
2011-11-23 15:50:00,48.35,48.42,48.3,48.37,129400.0,35.8675,35.9194,35.8304,35.8823,129400.0
2011-11-23 15:55:00,48.37,48.37,47.98,48.03,535800.0,35.8823,35.8823,35.593,35.6301,535800.0
2011-11-25 09:30:00,47.93,48.0,47.63,47.94,69000.0,35.5559,35.6078,35.3333,35.5633,69000.0
2011-11-25 09:35:00,47.98,48.28,47.96,48.18,60800.0,35.593,35.8155,35.5781,35.7413,60800.0
2011-11-25 09:40:00,48.19,48.26,48.14,48.25,36800.0,35.7488,35.8007,35.7117,35.7933,36800.0
2011-11-25 09:45:00,48.24,48.26,48.02,48.02,71000.0,35.7859,35.8007,35.6227,35.6227,71000.0
2011-11-25 09:50:00,48.04,48.15,48.04,48.06,32200.0,35.6375,35.7191,35.6375,35.6523,32200.0
2011-11-25 09:55:00,48.05,48.2,48.05,48.09,51800.0,35.6449,35.7562,35.6449,35.6746,51800.0
2011-11-25 10:00:00,48.07,48.14,48.04,48.13,47800.0,35.6597,35.7117,35.6375,35.7043,47800.0
2011-11-25 10:05:00,48.1,48.17,48.07,48.1,52800.0,35.682,35.7339,35.6597,35.682,52800.0
2011-11-25 10:10:00,48.1,48.13,48.07,48.13,49200.0,35.682,35.7043,35.6597,35.7043,49200.0
2011-11-25 10:15:00,48.12,48.13,48.06,48.1,40000.0,35.6968,35.7043,35.6523,35.682,40000.0
2011-11-25 10:20:00,48.1,48.23,48.1,48.2,58800.0,35.682,35.7784,35.682,35.7562,58800.0
2011-11-25 10:25:00,48.2,48.25,48.08,48.1,44200.0,35.7562,35.7933,35.6672,35.682,44200.0
2011-11-25 10:30:00,48.1,48.24,48.08,48.24,34600.0,35.682,35.7859,35.6672,35.7859,34600.0
2011-11-25 10:35:00,48.24,48.33,48.23,48.31,53800.0,35.7859,35.8526,35.7784,35.8378,53800.0
2011-11-25 10:40:00,48.33,48.38,48.31,48.37,27000.0,35.8526,35.8897,35.8378,35.8823,27000.0
2011-11-25 10:45:00,48.37,48.41,48.35,48.37,26400.0,35.8823,35.912,35.8675,35.8823,26400.0
2011-11-25 10:50:00,48.37,48.46,48.35,48.41,45800.0,35.8823,35.9491,35.8675,35.912,45800.0
2011-11-25 10:55:00,48.4,48.42,48.33,48.33,30800.0,35.9046,35.9194,35.8526,35.8526,30800.0
2011-11-25 11:00:00,48.35,48.38,48.31,48.35,34600.0,35.8675,35.8897,35.8378,35.8675,34600.0
2011-11-25 11:05:00,48.35,48.38,48.34,48.34,26600.0,35.8675,35.8897,35.86,35.86,26600.0
2011-11-25 11:10:00,48.34,48.35,48.24,48.24,80800.0,35.86,35.8675,35.7859,35.7859,80800.0
2011-11-25 11:15:00,48.23,48.34,48.16,48.33,48000.0,35.7784,35.86,35.7265,35.8526,48000.0
2011-11-25 11:20:00,48.35,48.37,48.23,48.27,42800.0,35.8675,35.8823,35.7784,35.8081,42800.0
2011-11-25 11:25:00,48.27,48.28,48.2,48.21,47200.0,35.8081,35.8155,35.7562,35.7636,47200.0
2011-11-25 11:30:00,48.22,48.22,48.15,48.17,30000.0,35.771,35.771,35.7191,35.7339,30000.0
2011-11-25 11:35:00,48.17,48.2,48.12,48.18,42200.0,35.7339,35.7562,35.6968,35.7413,42200.0
2011-11-25 11:40:00,48.18,48.21,48.13,48.13,39800.0,35.7413,35.7636,35.7043,35.7043,39800.0
2011-11-25 11:45:00,48.13,48.13,48.01,48.04,56400.0,35.7043,35.7043,35.6152,35.6375,56400.0
2011-11-25 11:50:00,48.04,48.05,47.9,47.92,65600.0,35.6375,35.6449,35.5336,35.5485,65600.0
2011-11-25 11:55:00,47.92,47.94,47.85,47.86,59200.0,35.5485,35.5633,35.4965,35.504,59200.0
2011-11-25 12:00:00,47.85,47.96,47.85,47.9,39000.0,35.4965,35.5781,35.4965,35.5336,39000.0
2011-11-25 12:05:00,47.9,47.93,47.79,47.82,46000.0,35.5336,35.5559,35.452,35.4743,46000.0
2011-11-25 12:10:00,47.82,47.85,47.77,47.8,72000.0,35.4743,35.4965,35.4372,35.4595,72000.0
2011-11-25 12:15:00,47.8,47.8,47.74,47.77,41400.0,35.4595,35.4595,35.4149,35.4372,41400.0
2011-11-25 12:20:00,47.79,47.81,47.74,47.77,40000.0,35.452,35.4669,35.4149,35.4372,40000.0
2011-11-25 12:25:00,47.77,47.91,47.74,47.9,57200.0,35.4372,35.5411,35.4149,35.5336,57200.0
2011-11-25 12:30:00,47.9,47.92,47.84,47.9,38000.0,35.5336,35.5485,35.4891,35.5336,38000.0
2011-11-25 12:35:00,47.92,47.93,47.79,47.8,46200.0,35.5485,35.5559,35.452,35.4595,46200.0
2011-11-25 12:40:00,47.81,47.82,47.67,47.69,87800.0,35.4669,35.4743,35.363,35.3779,87800.0
2011-11-25 12:45:00,47.68,47.71,47.59,47.71,98200.0,35.3704,35.3927,35.3037,35.3927,98200.0
2011-11-25 12:50:00,47.71,47.85,47.7,47.77,160400.0,35.3927,35.4965,35.3853,35.4372,160400.0
2011-11-25 12:55:00,47.76,47.76,47.58,47.6,190400.0,35.4298,35.4298,35.2963,35.3111,190400.0
2011-11-28 09:30:00,48.9,49.29,48.9,49.2,172000.0,36.4964,36.7874,36.4964,36.7203,172000.0
2011-11-28 09:35:00,49.2,49.24,49.04,49.19,102400.0,36.7203,36.7501,36.6009,36.7128,102400.0
2011-11-28 09:40:00,49.19,49.23,49.1,49.1,38200.0,36.7128,36.7427,36.6456,36.6456,38200.0
2011-11-28 09:45:00,49.13,49.16,49.02,49.16,80000.0,36.668,36.6904,36.5859,36.6904,80000.0
2011-11-28 09:50:00,49.16,49.21,49.13,49.2,124800.0,36.6904,36.7277,36.668,36.7203,124800.0
2011-11-28 09:55:00,49.2,49.22,49.13,49.2,66800.0,36.7203,36.7352,36.668,36.7203,66800.0
2011-11-28 10:00:00,49.18,49.22,49.17,49.17,53200.0,36.7053,36.7352,36.6979,36.6979,53200.0
2011-11-28 10:05:00,49.17,49.31,49.17,49.28,30400.0,36.6979,36.8024,36.6979,36.78,30400.0
2011-11-28 10:10:00,49.29,49.3,49.21,49.24,53200.0,36.7874,36.7949,36.7277,36.7501,53200.0
2011-11-28 10:15:00,49.24,49.32,49.17,49.3,58800.0,36.7501,36.8098,36.6979,36.7949,58800.0
2011-11-28 10:20:00,49.31,49.33,49.21,49.22,39800.0,36.8024,36.8173,36.7277,36.7352,39800.0
2011-11-28 10:25:00,49.23,49.3,49.18,49.18,32000.0,36.7427,36.7949,36.7053,36.7053,32000.0
2011-11-28 10:30:00,49.2,49.32,49.2,49.28,48600.0,36.7203,36.8098,36.7203,36.78,48600.0
2011-11-28 10:35:00,49.27,49.42,49.27,49.31,47000.0,36.7725,36.8845,36.7725,36.8024,47000.0
2011-11-28 10:40:00,49.32,49.44,49.32,49.43,42400.0,36.8098,36.8994,36.8098,36.8919,42400.0
2011-11-28 10:45:00,49.44,49.46,49.38,49.42,58400.0,36.8994,36.9143,36.8546,36.8845,58400.0
2011-11-28 10:50:00,49.42,49.44,49.35,49.43,34600.0,36.8845,36.8994,36.8322,36.8919,34600.0
2011-11-28 10:55:00,49.43,49.46,49.34,49.34,27000.0,36.8919,36.9143,36.8248,36.8248,27000.0
2011-11-28 11:00:00,49.34,49.49,49.33,49.4,54600.0,36.8248,36.9367,36.8173,36.8695,54600.0
2011-11-28 11:05:00,49.39,49.45,49.38,49.43,29200.0,36.8621,36.9069,36.8546,36.8919,29200.0
2011-11-28 11:10:00,49.41,49.42,49.34,49.37,35800.0,36.877,36.8845,36.8248,36.8472,35800.0
2011-11-28 11:15:00,49.37,49.41,49.34,49.35,32600.0,36.8472,36.877,36.8248,36.8322,32600.0
2011-11-28 11:20:00,49.35,49.36,49.31,49.35,30400.0,36.8322,36.8397,36.8024,36.8322,30400.0
2011-11-28 11:25:00,49.33,49.42,49.3,49.42,29600.0,36.8173,36.8845,36.7949,36.8845,29600.0
2011-11-28 11:30:00,49.42,49.44,49.33,49.35,61600.0,36.8845,36.8994,36.8173,36.8322,61600.0
2011-11-28 11:35:00,49.35,49.36,49.29,49.31,21200.0,36.8322,36.8397,36.7874,36.8024,21200.0
2011-11-28 11:40:00,49.32,49.37,49.28,49.28,29200.0,36.8098,36.8472,36.78,36.78,29200.0
2011-11-28 11:45:00,49.29,49.33,49.26,49.26,25600.0,36.7874,36.8173,36.7651,36.7651,25600.0
2011-11-28 11:50:00,49.26,49.29,49.22,49.29,44000.0,36.7651,36.7874,36.7352,36.7874,44000.0
2011-11-28 11:55:00,49.3,49.31,49.23,49.26,16800.0,36.7949,36.8024,36.7427,36.7651,16800.0
2011-11-28 12:00:00,49.26,49.27,49.21,49.22,22200.0,36.7651,36.7725,36.7277,36.7352,22200.0
2011-11-28 12:05:00,49.21,49.29,49.17,49.18,32600.0,36.7277,36.7874,36.6979,36.7053,32600.0
2011-11-28 12:10:00,49.17,49.21,49.13,49.13,49600.0,36.6979,36.7277,36.668,36.668,49600.0
2011-11-28 12:15:00,49.16,49.18,49.12,49.13,29200.0,36.6904,36.7053,36.6606,36.668,29200.0
2011-11-28 12:20:00,49.13,49.17,49.1,49.12,26800.0,36.668,36.6979,36.6456,36.6606,26800.0
2011-11-28 12:25:00,49.12,49.12,49.0,49.0,40600.0,36.6606,36.6606,36.571,36.571,40600.0
2011-11-28 12:30:00,49.01,49.01,48.94,48.98,38200.0,36.5785,36.5785,36.5262,36.5561,38200.0
2011-11-28 12:35:00,48.98,48.99,48.91,48.93,43400.0,36.5561,36.5635,36.5038,36.5188,43400.0
2011-11-28 12:40:00,48.93,48.96,48.92,48.93,38200.0,36.5188,36.5411,36.5113,36.5188,38200.0
2011-11-28 12:45:00,48.93,48.98,48.93,48.96,9600.0,36.5188,36.5561,36.5188,36.5411,9600.0
2011-11-28 12:50:00,48.96,49.03,48.94,48.99,19800.0,36.5411,36.5934,36.5262,36.5635,19800.0
2011-11-28 12:55:00,48.99,49.02,48.97,48.99,18600.0,36.5635,36.5859,36.5486,36.5635,18600.0
2011-11-28 13:00:00,48.97,49.02,48.97,49.0,20600.0,36.5486,36.5859,36.5486,36.571,20600.0
2011-11-28 13:05:00,48.99,49.02,48.96,49.02,17800.0,36.5635,36.5859,36.5411,36.5859,17800.0
2011-11-28 13:10:00,49.03,49.07,49.02,49.07,19200.0,36.5934,36.6232,36.5859,36.6232,19200.0
2011-11-28 13:15:00,49.06,49.1,49.02,49.1,22000.0,36.6158,36.6456,36.5859,36.6456,22000.0
2011-11-28 13:20:00,49.11,49.16,49.06,49.15,35800.0,36.6531,36.6904,36.6158,36.683,35800.0
2011-11-28 13:25:00,49.15,49.19,49.13,49.18,19600.0,36.683,36.7128,36.668,36.7053,19600.0
2011-11-28 13:30:00,49.19,49.26,49.18,49.19,30400.0,36.7128,36.7651,36.7053,36.7128,30400.0
2011-11-28 13:35:00,49.21,49.28,49.21,49.26,21200.0,36.7277,36.78,36.7277,36.7651,21200.0
2011-11-28 13:40:00,49.26,49.31,49.26,49.26,23800.0,36.7651,36.8024,36.7651,36.7651,23800.0
2011-11-28 13:45:00,49.27,49.3,49.24,49.24,73000.0,36.7725,36.7949,36.7501,36.7501,73000.0
2011-11-28 13:50:00,49.26,49.26,49.12,49.14,51000.0,36.7651,36.7651,36.6606,36.6755,51000.0
2011-11-28 13:55:00,49.15,49.15,49.03,49.04,25400.0,36.683,36.683,36.5934,36.6009,25400.0
2011-11-28 14:00:00,49.04,49.13,49.02,49.13,45200.0,36.6009,36.668,36.5859,36.668,45200.0
2011-11-28 14:05:00,49.12,49.17,49.09,49.14,30800.0,36.6606,36.6979,36.6382,36.6755,30800.0
2011-11-28 14:10:00,49.14,49.2,49.13,49.19,59200.0,36.6755,36.7203,36.668,36.7128,59200.0
2011-11-28 14:15:00,49.2,49.28,49.19,49.27,53400.0,36.7203,36.78,36.7128,36.7725,53400.0
2011-11-28 14:20:00,49.29,49.34,49.19,49.19,55600.0,36.7874,36.8248,36.7128,36.7128,55600.0
2011-11-28 14:25:00,49.19,49.22,49.12,49.15,42000.0,36.7128,36.7352,36.6606,36.683,42000.0
2011-11-28 14:30:00,49.13,49.15,49.1,49.1,46000.0,36.668,36.683,36.6456,36.6456,46000.0
2011-11-28 14:35:00,49.1,49.17,49.09,49.09,36200.0,36.6456,36.6979,36.6382,36.6382,36200.0
2011-11-28 14:40:00,49.09,49.16,49.09,49.16,36200.0,36.6382,36.6904,36.6382,36.6904,36200.0
2011-11-28 14:45:00,49.14,49.17,49.06,49.06,33600.0,36.6755,36.6979,36.6158,36.6158,33600.0
2011-11-28 14:50:00,49.06,49.06,48.99,49.01,41000.0,36.6158,36.6158,36.5635,36.5785,41000.0
2011-11-28 14:55:00,49.01,49.05,48.96,49.01,40000.0,36.5785,36.6083,36.5411,36.5785,40000.0
2011-11-28 15:00:00,49.02,49.1,49.02,49.06,37800.0,36.5859,36.6456,36.5859,36.6158,37800.0
2011-11-28 15:05:00,49.06,49.06,48.82,48.84,77000.0,36.6158,36.6158,36.4367,36.4516,77000.0
2011-11-28 15:10:00,48.84,48.86,48.81,48.84,86200.0,36.4516,36.4665,36.4292,36.4516,86200.0
2011-11-28 15:15:00,48.83,48.9,48.73,48.88,74400.0,36.4441,36.4964,36.3695,36.4814,74400.0
2011-11-28 15:20:00,48.88,49.02,48.85,49.01,55400.0,36.4814,36.5859,36.459,36.5785,55400.0
2011-11-28 15:25:00,49.0,49.01,48.94,48.94,58600.0,36.571,36.5785,36.5262,36.5262,58600.0
2011-11-28 15:30:00,48.94,48.99,48.89,48.96,101600.0,36.5262,36.5635,36.4889,36.5411,101600.0
2011-11-28 15:35:00,48.96,49.07,48.96,48.99,81400.0,36.5411,36.6232,36.5411,36.5635,81400.0
2011-11-28 15:40:00,48.99,48.99,48.91,48.98,86000.0,36.5635,36.5635,36.5038,36.5561,86000.0
2011-11-28 15:45:00,48.99,49.02,48.91,48.95,122600.0,36.5635,36.5859,36.5038,36.5337,122600.0
2011-11-28 15:50:00,48.95,49.02,48.94,49.02,141000.0,36.5337,36.5859,36.5262,36.5859,141000.0
2011-11-28 15:55:00,49.02,49.25,49.02,49.24,332600.0,36.5859,36.7576,36.5859,36.7501,332600.0
2011-11-29 09:30:00,49.26,49.34,49.2,49.24,129800.0,36.7651,36.8248,36.7203,36.7501,129800.0
2011-11-29 09:35:00,49.27,49.47,49.21,49.47,118000.0,36.7725,36.9218,36.7277,36.9218,118000.0
2011-11-29 09:40:00,49.47,49.61,49.44,49.57,45600.0,36.9218,37.0263,36.8994,36.9964,45600.0
2011-11-29 09:45:00,49.57,49.6,49.5,49.59,43600.0,36.9964,37.0188,36.9442,37.0113,43600.0
2011-11-29 09:50:00,49.59,49.77,49.57,49.71,59800.0,37.0113,37.1457,36.9964,37.1009,59800.0
2011-11-29 09:55:00,49.71,49.77,49.62,49.77,37000.0,37.1009,37.1457,37.0337,37.1457,37000.0
2011-11-29 10:00:00,49.78,49.96,49.78,49.85,168000.0,37.1532,37.2875,37.1532,37.2054,168000.0
2011-11-29 10:05:00,49.85,49.96,49.78,49.96,76600.0,37.2054,37.2875,37.1532,37.2875,76600.0
2011-11-29 10:10:00,49.96,50.08,49.95,50.02,82400.0,37.2875,37.3771,37.28,37.3323,82400.0
2011-11-29 10:15:00,50.02,50.3,50.02,50.14,126000.0,37.3323,37.5413,37.3323,37.4218,126000.0
2011-11-29 10:20:00,50.14,50.21,50.03,50.15,76800.0,37.4218,37.4741,37.3397,37.4293,76800.0
2011-11-29 10:25:00,50.15,50.22,50.13,50.18,58400.0,37.4293,37.4815,37.4144,37.4517,58400.0
2011-11-29 10:30:00,50.18,50.21,50.15,50.2,51200.0,37.4517,37.4741,37.4293,37.4666,51200.0
2011-11-29 10:35:00,50.2,50.22,50.15,50.2,39400.0,37.4666,37.4815,37.4293,37.4666,39400.0
2011-11-29 10:40:00,50.21,50.35,50.19,50.32,77800.0,37.4741,37.5786,37.4592,37.5562,77800.0
2011-11-29 10:45:00,50.32,50.33,50.24,50.29,69200.0,37.5562,37.5636,37.4965,37.5338,69200.0
2011-11-29 10:50:00,50.3,50.31,50.21,50.24,89000.0,37.5413,37.5487,37.4741,37.4965,89000.0
2011-11-29 10:55:00,50.24,50.24,50.09,50.13,78800.0,37.4965,37.4965,37.3845,37.4144,78800.0
2011-11-29 11:00:00,50.13,50.18,50.07,50.13,48600.0,37.4144,37.4517,37.3696,37.4144,48600.0
2011-11-29 11:05:00,50.14,50.14,50.01,50.04,84000.0,37.4218,37.4218,37.3248,37.3472,84000.0
2011-11-29 11:10:00,50.06,50.07,49.97,49.99,49000.0,37.3621,37.3696,37.295,37.3099,49000.0
2011-11-29 11:15:00,50.01,50.06,50.01,50.05,66000.0,37.3248,37.3621,37.3248,37.3547,66000.0
2011-11-29 11:20:00,50.05,50.07,49.99,49.99,25800.0,37.3547,37.3696,37.3099,37.3099,25800.0
2011-11-29 11:25:00,50.01,50.1,49.99,50.01,31600.0,37.3248,37.392,37.3099,37.3248,31600.0
2011-11-29 11:30:00,50.01,50.1,50.01,50.07,21400.0,37.3248,37.392,37.3248,37.3696,21400.0
2011-11-29 11:35:00,50.08,50.16,50.08,50.11,25800.0,37.3771,37.4368,37.3771,37.3994,25800.0
2011-11-29 11:40:00,50.12,50.15,49.94,49.95,29200.0,37.4069,37.4293,37.2726,37.28,29200.0
2011-11-29 11:45:00,49.95,50.05,49.95,50.04,28000.0,37.28,37.3547,37.28,37.3472,28000.0
2011-11-29 11:50:00,50.03,50.08,49.92,49.99,35800.0,37.3397,37.3771,37.2576,37.3099,35800.0
2011-11-29 11:55:00,49.97,50.02,49.94,49.99,48800.0,37.295,37.3323,37.2726,37.3099,48800.0
2011-11-29 12:00:00,50.01,50.1,49.99,50.07,29400.0,37.3248,37.392,37.3099,37.3696,29400.0
2011-11-29 12:05:00,50.06,50.13,50.05,50.11,34800.0,37.3621,37.4144,37.3547,37.3994,34800.0
2011-11-29 12:10:00,50.13,50.14,50.09,50.12,13000.0,37.4144,37.4218,37.3845,37.4069,13000.0
2011-11-29 12:15:00,50.13,50.15,50.06,50.08,26200.0,37.4144,37.4293,37.3621,37.3771,26200.0
2011-11-29 12:20:00,50.1,50.1,50.02,50.03,14000.0,37.392,37.392,37.3323,37.3397,14000.0
2011-11-29 12:25:00,50.03,50.08,50.0,50.06,27800.0,37.3397,37.3771,37.3173,37.3621,27800.0
2011-11-29 12:30:00,50.04,50.04,49.97,50.0,28800.0,37.3472,37.3472,37.295,37.3173,28800.0
2011-11-29 12:35:00,50.0,50.02,49.93,49.94,39600.0,37.3173,37.3323,37.2651,37.2726,39600.0
2011-11-29 12:40:00,49.94,49.98,49.92,49.92,53400.0,37.2726,37.3024,37.2576,37.2576,53400.0
2011-11-29 12:45:00,49.92,49.94,49.86,49.93,36200.0,37.2576,37.2726,37.2129,37.2651,36200.0
2011-11-29 12:50:00,49.92,49.92,49.84,49.85,32000.0,37.2576,37.2576,37.1979,37.2054,32000.0
2011-11-29 12:55:00,49.84,49.93,49.82,49.93,27600.0,37.1979,37.2651,37.183,37.2651,27600.0
2011-11-29 13:00:00,49.92,49.92,49.84,49.87,34000.0,37.2576,37.2576,37.1979,37.2203,34000.0
2011-11-29 13:05:00,49.87,49.87,49.73,49.79,54200.0,37.2203,37.2203,37.1158,37.1606,54200.0
2011-11-29 13:10:00,49.79,49.83,49.77,49.83,26400.0,37.1606,37.1905,37.1457,37.1905,26400.0
2011-11-29 13:15:00,49.83,49.88,49.81,49.85,34400.0,37.1905,37.2278,37.1755,37.2054,34400.0
2011-11-29 13:20:00,49.83,49.98,49.83,49.94,26600.0,37.1905,37.3024,37.1905,37.2726,26600.0
2011-11-29 13:25:00,49.95,49.97,49.91,49.93,26200.0,37.28,37.295,37.2502,37.2651,26200.0
2011-11-29 13:30:00,49.94,49.94,49.79,49.79,24400.0,37.2726,37.2726,37.1606,37.1606,24400.0
2011-11-29 13:35:00,49.79,49.9,49.76,49.9,33600.0,37.1606,37.2427,37.1382,37.2427,33600.0
2011-11-29 13:40:00,49.88,49.9,49.83,49.85,23000.0,37.2278,37.2427,37.1905,37.2054,23000.0
2011-11-29 13:45:00,49.85,49.85,49.75,49.75,29000.0,37.2054,37.2054,37.1308,37.1308,29000.0
2011-11-29 13:50:00,49.75,49.8,49.68,49.69,47200.0,37.1308,37.1681,37.0785,37.086,47200.0
2011-11-29 13:55:00,49.7,49.7,49.62,49.65,39600.0,37.0934,37.0934,37.0337,37.0561,39600.0
2011-11-29 14:00:00,49.65,49.67,49.57,49.66,46400.0,37.0561,37.0711,36.9964,37.0636,46400.0
2011-11-29 14:05:00,49.65,49.69,49.6,49.6,36200.0,37.0561,37.086,37.0188,37.0188,36200.0
2011-11-29 14:10:00,49.6,49.66,49.55,49.58,36400.0,37.0188,37.0636,36.9815,37.0039,36400.0
2011-11-29 14:15:00,49.58,49.69,49.55,49.69,34400.0,37.0039,37.086,36.9815,37.086,34400.0
2011-11-29 14:20:00,49.67,49.73,49.66,49.72,35400.0,37.0711,37.1158,37.0636,37.1084,35400.0
2011-11-29 14:25:00,49.72,49.77,49.69,49.77,60800.0,37.1084,37.1457,37.086,37.1457,60800.0
2011-11-29 14:30:00,49.77,49.8,49.75,49.79,40400.0,37.1457,37.1681,37.1308,37.1606,40400.0
2011-11-29 14:35:00,49.78,49.8,49.71,49.71,35600.0,37.1532,37.1681,37.1009,37.1009,35600.0
2011-11-29 14:40:00,49.71,49.79,49.68,49.79,33200.0,37.1009,37.1606,37.0785,37.1606,33200.0
2011-11-29 14:45:00,49.8,49.81,49.64,49.64,23200.0,37.1681,37.1755,37.0487,37.0487,23200.0
2011-11-29 14:50:00,49.63,49.69,49.6,49.68,33600.0,37.0412,37.086,37.0188,37.0785,33600.0
2011-11-29 14:55:00,49.68,49.73,49.65,49.66,30600.0,37.0785,37.1158,37.0561,37.0636,30600.0
2011-11-29 15:00:00,49.67,49.72,49.66,49.71,24000.0,37.0711,37.1084,37.0636,37.1009,24000.0
2011-11-29 15:05:00,49.71,49.71,49.58,49.6,46200.0,37.1009,37.1009,37.0039,37.0188,46200.0
2011-11-29 15:10:00,49.59,49.78,49.59,49.76,47800.0,37.0113,37.1532,37.0113,37.1382,47800.0
2011-11-29 15:15:00,49.79,49.88,49.77,49.81,57000.0,37.1606,37.2278,37.1457,37.1755,57000.0
2011-11-29 15:20:00,49.79,49.8,49.73,49.76,34800.0,37.1606,37.1681,37.1158,37.1382,34800.0
2011-11-29 15:25:00,49.77,49.78,49.63,49.64,35000.0,37.1457,37.1532,37.0412,37.0487,35000.0
2011-11-29 15:30:00,49.64,49.76,49.63,49.76,78800.0,37.0487,37.1382,37.0412,37.1382,78800.0
2011-11-29 15:35:00,49.77,49.82,49.6,49.6,63600.0,37.1457,37.183,37.0188,37.0188,63600.0
2011-11-29 15:40:00,49.6,49.65,49.56,49.62,84600.0,37.0188,37.0561,36.989,37.0337,84600.0
2011-11-29 15:45:00,49.6,49.71,49.6,49.7,96400.0,37.0188,37.1009,37.0188,37.0934,96400.0
2011-11-29 15:50:00,49.7,49.7,49.57,49.65,131000.0,37.0934,37.0934,36.9964,37.0561,131000.0
2011-11-29 15:55:00,49.63,49.66,49.58,49.62,249200.0,37.0412,37.0636,37.0039,37.0337,249200.0
2011-11-30 09:30:00,51.22,51.62,51.18,51.42,186800.0,38.2279,38.5264,38.198,38.3772,186800.0
2011-11-30 09:35:00,51.42,51.43,50.95,50.99,117000.0,38.3772,38.3846,38.0264,38.0562,117000.0
2011-11-30 09:40:00,50.99,51.18,50.96,51.1,184200.0,38.0562,38.198,38.0338,38.1383,184200.0
2011-11-30 09:45:00,51.1,51.19,51.07,51.15,112800.0,38.1383,38.2055,38.1159,38.1756,112800.0
2011-11-30 09:50:00,51.18,51.32,51.13,51.31,61600.0,38.198,38.3025,38.1607,38.2951,61600.0
2011-11-30 09:55:00,51.31,51.43,51.26,51.38,99000.0,38.2951,38.3846,38.2577,38.3473,99000.0
2011-11-30 10:00:00,51.38,51.44,51.3,51.31,118800.0,38.3473,38.3921,38.2876,38.2951,118800.0
2011-11-30 10:05:00,51.31,51.32,50.97,50.99,124000.0,38.2951,38.3025,38.0413,38.0562,124000.0
2011-11-30 10:10:00,50.99,51.09,50.98,50.98,66800.0,38.0562,38.1309,38.0488,38.0488,66800.0
2011-11-30 10:15:00,50.99,51.0,50.88,50.94,48000.0,38.0562,38.0637,37.9741,38.0189,48000.0
2011-11-30 10:20:00,50.94,51.01,50.91,50.99,54400.0,38.0189,38.0712,37.9965,38.0562,54400.0
2011-11-30 10:25:00,50.97,51.02,50.85,50.94,80200.0,38.0413,38.0786,37.9517,38.0189,80200.0
2011-11-30 10:30:00,50.94,51.0,50.91,50.95,55200.0,38.0189,38.0637,37.9965,38.0264,55200.0
2011-11-30 10:35:00,50.95,51.13,50.94,51.13,97800.0,38.0264,38.1607,38.0189,38.1607,97800.0
2011-11-30 10:40:00,51.15,51.16,51.04,51.04,57800.0,38.1756,38.1831,38.0935,38.0935,57800.0
2011-11-30 10:45:00,51.03,51.07,50.93,51.01,79400.0,38.0861,38.1159,38.0115,38.0712,79400.0
2011-11-30 10:50:00,50.99,51.09,50.98,51.07,41600.0,38.0562,38.1309,38.0488,38.1159,41600.0
2011-11-30 10:55:00,51.07,51.1,51.03,51.06,55400.0,38.1159,38.1383,38.0861,38.1085,55400.0
2011-11-30 11:00:00,51.08,51.08,50.99,51.02,39800.0,38.1234,38.1234,38.0562,38.0786,39800.0
2011-11-30 11:05:00,51.02,51.13,51.02,51.13,38400.0,38.0786,38.1607,38.0786,38.1607,38400.0
2011-11-30 11:10:00,51.13,51.2,51.12,51.18,73200.0,38.1607,38.213,38.1533,38.198,73200.0
2011-11-30 11:15:00,51.17,51.25,51.16,51.24,59200.0,38.1906,38.2503,38.1831,38.2428,59200.0
2011-11-30 11:20:00,51.25,51.33,51.23,51.32,89600.0,38.2503,38.31,38.2354,38.3025,89600.0
2011-11-30 11:25:00,51.3,51.33,51.28,51.3,59200.0,38.2876,38.31,38.2727,38.2876,59200.0
2011-11-30 11:30:00,51.27,51.32,51.23,51.26,27200.0,38.2652,38.3025,38.2354,38.2577,27200.0
2011-11-30 11:35:00,51.26,51.32,51.26,51.3,35600.0,38.2577,38.3025,38.2577,38.2876,35600.0
2011-11-30 11:40:00,51.32,51.32,51.27,51.31,42200.0,38.3025,38.3025,38.2652,38.2951,42200.0
2011-11-30 11:45:00,51.32,51.33,51.27,51.32,29400.0,38.3025,38.31,38.2652,38.3025,29400.0
2011-11-30 11:50:00,51.33,51.34,51.29,51.29,19600.0,38.31,38.3175,38.2801,38.2801,19600.0
2011-11-30 11:55:00,51.29,51.38,51.26,51.38,35600.0,38.2801,38.3473,38.2577,38.3473,35600.0
2011-11-30 12:00:00,51.39,51.41,51.35,51.38,49200.0,38.3548,38.3697,38.3249,38.3473,49200.0
2011-11-30 12:05:00,51.38,51.42,51.35,51.42,35800.0,38.3473,38.3772,38.3249,38.3772,35800.0
2011-11-30 12:10:00,51.42,51.43,51.38,51.38,24800.0,38.3772,38.3846,38.3473,38.3473,24800.0
2011-11-30 12:15:00,51.38,51.43,51.37,51.38,28000.0,38.3473,38.3846,38.3398,38.3473,28000.0
2011-11-30 12:20:00,51.38,51.41,51.35,51.37,37200.0,38.3473,38.3697,38.3249,38.3398,37200.0
2011-11-30 12:25:00,51.37,51.38,51.35,51.38,32800.0,38.3398,38.3473,38.3249,38.3473,32800.0
2011-11-30 12:30:00,51.38,51.46,51.37,51.44,46600.0,38.3473,38.407,38.3398,38.3921,46600.0
2011-11-30 12:35:00,51.44,51.46,51.41,51.41,26400.0,38.3921,38.407,38.3697,38.3697,26400.0
2011-11-30 12:40:00,51.42,51.44,51.35,51.41,17800.0,38.3772,38.3921,38.3249,38.3697,17800.0
2011-11-30 12:45:00,51.4,51.44,51.4,51.41,24000.0,38.3622,38.3921,38.3622,38.3697,24000.0
2011-11-30 12:50:00,51.42,51.48,51.41,51.48,28200.0,38.3772,38.4219,38.3697,38.4219,28200.0
2011-11-30 12:55:00,51.48,51.5,51.45,51.49,40600.0,38.4219,38.4369,38.3996,38.4294,40600.0
2011-11-30 13:00:00,51.49,51.55,51.49,51.53,27400.0,38.4294,38.4742,38.4294,38.4593,27400.0
2011-11-30 13:05:00,51.53,51.55,51.48,51.52,35600.0,38.4593,38.4742,38.4219,38.4518,35600.0
2011-11-30 13:10:00,51.52,51.52,51.49,51.51,29200.0,38.4518,38.4518,38.4294,38.4443,29200.0
2011-11-30 13:15:00,51.49,51.51,51.46,51.47,25000.0,38.4294,38.4443,38.407,38.4145,25000.0
2011-11-30 13:20:00,51.46,51.49,51.4,51.42,29400.0,38.407,38.4294,38.3622,38.3772,29400.0
2011-11-30 13:25:00,51.41,51.44,51.38,51.38,23400.0,38.3697,38.3921,38.3473,38.3473,23400.0
2011-11-30 13:30:00,51.38,51.41,51.35,51.4,38600.0,38.3473,38.3697,38.3249,38.3622,38600.0
2011-11-30 13:35:00,51.4,51.44,51.38,51.38,25400.0,38.3622,38.3921,38.3473,38.3473,25400.0
2011-11-30 13:40:00,51.38,51.38,51.35,51.36,18400.0,38.3473,38.3473,38.3249,38.3324,18400.0
2011-11-30 13:45:00,51.38,51.4,51.34,51.34,30000.0,38.3473,38.3622,38.3175,38.3175,30000.0
2011-11-30 13:50:00,51.33,51.33,51.21,51.23,87800.0,38.31,38.31,38.2204,38.2354,87800.0
2011-11-30 13:55:00,51.22,51.26,51.22,51.26,89800.0,38.2279,38.2577,38.2279,38.2577,89800.0
2011-11-30 14:00:00,51.26,51.35,51.26,51.35,42200.0,38.2577,38.3249,38.2577,38.3249,42200.0
2011-11-30 14:05:00,51.35,51.39,51.3,51.3,39000.0,38.3249,38.3548,38.2876,38.2876,39000.0
2011-11-30 14:10:00,51.31,51.33,51.27,51.3,39200.0,38.2951,38.31,38.2652,38.2876,39200.0
2011-11-30 14:15:00,51.31,51.33,51.26,51.27,36400.0,38.2951,38.31,38.2577,38.2652,36400.0
2011-11-30 14:20:00,51.27,51.29,51.24,51.26,46600.0,38.2652,38.2801,38.2428,38.2577,46600.0
2011-11-30 14:25:00,51.25,51.25,51.16,51.16,63800.0,38.2503,38.2503,38.1831,38.1831,63800.0
2011-11-30 14:30:00,51.16,51.23,51.15,51.21,58000.0,38.1831,38.2354,38.1756,38.2204,58000.0
2011-11-30 14:35:00,51.23,51.24,51.14,51.15,46800.0,38.2354,38.2428,38.1682,38.1756,46800.0
2011-11-30 14:40:00,51.15,51.16,51.12,51.13,38000.0,38.1756,38.1831,38.1533,38.1607,38000.0
2011-11-30 14:45:00,51.13,51.13,50.94,50.95,74600.0,38.1607,38.1607,38.0189,38.0264,74600.0
2011-11-30 14:50:00,50.95,51.05,50.94,51.05,64400.0,38.0264,38.101,38.0189,38.101,64400.0
2011-11-30 14:55:00,51.05,51.1,51.01,51.1,35400.0,38.101,38.1383,38.0712,38.1383,35400.0
2011-11-30 15:00:00,51.09,51.16,51.05,51.15,45000.0,38.1309,38.1831,38.101,38.1756,45000.0
2011-11-30 15:05:00,51.15,51.23,51.14,51.23,39000.0,38.1756,38.2354,38.1682,38.2354,39000.0
2011-11-30 15:10:00,51.22,51.34,51.22,51.29,55400.0,38.2279,38.3175,38.2279,38.2801,55400.0
2011-11-30 15:15:00,51.29,51.29,51.25,51.27,55400.0,38.2801,38.2801,38.2503,38.2652,55400.0
2011-11-30 15:20:00,51.28,51.3,51.13,51.14,66600.0,38.2727,38.2876,38.1607,38.1682,66600.0
2011-11-30 15:25:00,51.13,51.19,51.13,51.17,67400.0,38.1607,38.2055,38.1607,38.1906,67400.0
2011-11-30 15:30:00,51.17,51.26,51.13,51.24,97200.0,38.1906,38.2577,38.1607,38.2428,97200.0
2011-11-30 15:35:00,51.25,51.32,51.24,51.28,138600.0,38.2503,38.3025,38.2428,38.2727,138600.0
2011-11-30 15:40:00,51.29,51.54,51.28,51.52,195200.0,38.2801,38.4667,38.2727,38.4518,195200.0
2011-11-30 15:45:00,51.52,51.59,51.49,51.53,198000.0,38.4518,38.504,38.4294,38.4593,198000.0
2011-11-30 15:50:00,51.53,51.66,51.53,51.65,202000.0,38.4593,38.5563,38.4593,38.5488,202000.0
2011-11-30 15:55:00,51.65,51.78,51.63,51.67,453400.0,38.5488,38.6458,38.5339,38.5637,453400.0
2011-12-01 09:30:00,51.38,51.69,51.35,51.54,172400.0,38.3473,38.5787,38.3249,38.4667,172400.0
2011-12-01 09:35:00,51.52,51.54,51.06,51.06,166600.0,38.4518,38.4667,38.1085,38.1085,166600.0
2011-12-01 09:40:00,51.06,51.4,50.97,51.34,157400.0,38.1085,38.3622,38.0413,38.3175,157400.0
2011-12-01 09:45:00,51.34,51.65,51.2,51.58,132800.0,38.3175,38.5488,38.213,38.4966,132800.0
2011-12-01 09:50:00,51.58,51.6,51.29,51.29,104000.0,38.4966,38.5115,38.2801,38.2801,104000.0
2011-12-01 09:55:00,51.32,51.4,51.19,51.34,104800.0,38.3025,38.3622,38.2055,38.3175,104800.0
2011-12-01 10:00:00,51.35,51.49,51.26,51.38,247800.0,38.3249,38.4294,38.2577,38.3473,247800.0
2011-12-01 10:05:00,51.38,51.42,51.26,51.32,59800.0,38.3473,38.3772,38.2577,38.3025,59800.0
2011-12-01 10:10:00,51.33,51.35,51.19,51.24,49800.0,38.31,38.3249,38.2055,38.2428,49800.0
2011-12-01 10:15:00,51.24,51.27,51.16,51.23,72400.0,38.2428,38.2652,38.1831,38.2354,72400.0
2011-12-01 10:20:00,51.22,51.34,51.21,51.32,67600.0,38.2279,38.3175,38.2204,38.3025,67600.0
2011-12-01 10:25:00,51.33,51.4,51.33,51.37,31000.0,38.31,38.3622,38.31,38.3398,31000.0
2011-12-01 10:30:00,51.37,51.38,51.25,51.27,46600.0,38.3398,38.3473,38.2503,38.2652,46600.0
2011-12-01 10:35:00,51.27,51.27,51.13,51.2,45600.0,38.2652,38.2652,38.1607,38.213,45600.0
2011-12-01 10:40:00,51.2,51.32,51.17,51.32,46000.0,38.213,38.3025,38.1906,38.3025,46000.0
2011-12-01 10:45:00,51.34,51.38,51.31,51.34,48200.0,38.3175,38.3473,38.2951,38.3175,48200.0
2011-12-01 10:50:00,51.33,51.44,51.33,51.37,84800.0,38.31,38.3921,38.31,38.3398,84800.0
2011-12-01 10:55:00,51.38,51.44,51.36,51.37,59800.0,38.3473,38.3921,38.3324,38.3398,59800.0
2011-12-01 11:00:00,51.38,51.48,51.37,51.46,55200.0,38.3473,38.4219,38.3398,38.407,55200.0
2011-12-01 11:05:00,51.47,51.5,51.42,51.47,56000.0,38.4145,38.4369,38.3772,38.4145,56000.0
2011-12-01 11:10:00,51.46,51.47,51.36,51.37,53800.0,38.407,38.4145,38.3324,38.3398,53800.0
2011-12-01 11:15:00,51.37,51.38,51.3,51.37,86000.0,38.3398,38.3473,38.2876,38.3398,86000.0
2011-12-01 11:20:00,51.38,51.39,51.3,51.35,47600.0,38.3473,38.3548,38.2876,38.3249,47600.0
2011-12-01 11:25:00,51.35,51.44,51.35,51.41,59600.0,38.3249,38.3921,38.3249,38.3697,59600.0
2011-12-01 11:30:00,51.4,51.41,51.32,51.4,40000.0,38.3622,38.3697,38.3025,38.3622,40000.0
2011-12-01 11:35:00,51.39,51.42,51.31,51.38,75800.0,38.3548,38.3772,38.2951,38.3473,75800.0
2011-12-01 11:40:00,51.4,51.44,51.36,51.4,39200.0,38.3622,38.3921,38.3324,38.3622,39200.0
2011-12-01 11:45:00,51.42,51.42,51.33,51.39,50800.0,38.3772,38.3772,38.31,38.3548,50800.0
2011-12-01 11:50:00,51.41,51.48,51.37,51.48,33400.0,38.3697,38.4219,38.3398,38.4219,33400.0
2011-12-01 11:55:00,51.49,51.49,51.43,51.48,23400.0,38.4294,38.4294,38.3846,38.4219,23400.0
2011-12-01 12:00:00,51.48,51.48,51.4,51.43,34800.0,38.4219,38.4219,38.3622,38.3846,34800.0
2011-12-01 12:05:00,51.42,51.51,51.42,51.46,47800.0,38.3772,38.4443,38.3772,38.407,47800.0
2011-12-01 12:10:00,51.46,51.52,51.43,51.49,35000.0,38.407,38.4518,38.3846,38.4294,35000.0
2011-12-01 12:15:00,51.49,51.54,51.45,51.47,31400.0,38.4294,38.4667,38.3996,38.4145,31400.0
2011-12-01 12:20:00,51.48,51.53,51.45,51.52,22200.0,38.4219,38.4593,38.3996,38.4518,22200.0
2011-12-01 12:25:00,51.52,51.54,51.47,51.49,28000.0,38.4518,38.4667,38.4145,38.4294,28000.0
2011-12-01 12:30:00,51.49,51.65,51.44,51.55,142400.0,38.4294,38.5488,38.3921,38.4742,142400.0
2011-12-01 12:35:00,51.55,51.55,51.43,51.45,30800.0,38.4742,38.4742,38.3846,38.3996,30800.0
2011-12-01 12:40:00,51.46,51.46,51.35,51.37,25200.0,38.407,38.407,38.3249,38.3398,25200.0
2011-12-01 12:45:00,51.38,51.43,51.31,51.36,28200.0,38.3473,38.3846,38.2951,38.3324,28200.0
2011-12-01 12:50:00,51.35,51.44,51.31,51.4,28800.0,38.3249,38.3921,38.2951,38.3622,28800.0
2011-12-01 12:55:00,51.41,51.41,51.23,51.23,36400.0,38.3697,38.3697,38.2354,38.2354,36400.0
2011-12-01 13:00:00,51.25,51.38,51.24,51.36,34800.0,38.2503,38.3473,38.2428,38.3324,34800.0
2011-12-01 13:05:00,51.35,51.35,51.31,51.33,12200.0,38.3249,38.3249,38.2951,38.31,12200.0
2011-12-01 13:10:00,51.32,51.44,51.31,51.44,22600.0,38.3025,38.3921,38.2951,38.3921,22600.0
2011-12-01 13:15:00,51.43,51.63,51.4,51.62,147000.0,38.3846,38.5339,38.3622,38.5264,147000.0
2011-12-01 13:20:00,51.62,51.63,51.59,51.62,25000.0,38.5264,38.5339,38.504,38.5264,25000.0
2011-12-01 13:25:00,51.63,51.68,51.61,51.65,18800.0,38.5339,38.5712,38.519,38.5488,18800.0
2011-12-01 13:30:00,51.63,51.65,51.56,51.6,24800.0,38.5339,38.5488,38.4817,38.5115,24800.0
2011-12-01 13:35:00,51.61,51.65,51.57,51.63,34600.0,38.519,38.5488,38.4891,38.5339,34600.0
2011-12-01 13:40:00,51.63,51.71,51.63,51.68,34800.0,38.5339,38.5936,38.5339,38.5712,34800.0
2011-12-01 13:45:00,51.69,51.69,51.65,51.68,32800.0,38.5787,38.5787,38.5488,38.5712,32800.0
2011-12-01 13:50:00,51.67,51.74,51.66,51.67,83000.0,38.5637,38.616,38.5563,38.5637,83000.0
2011-12-01 13:55:00,51.67,51.8,51.66,51.78,37000.0,38.5637,38.6608,38.5563,38.6458,37000.0
2011-12-01 14:00:00,51.79,51.83,51.73,51.73,50800.0,38.6533,38.6832,38.6085,38.6085,50800.0
2011-12-01 14:05:00,51.73,51.74,51.62,51.62,31000.0,38.6085,38.616,38.5264,38.5264,31000.0
2011-12-01 14:10:00,51.62,51.71,51.61,51.68,60400.0,38.5264,38.5936,38.519,38.5712,60400.0
2011-12-01 14:15:00,51.68,51.7,51.65,51.66,41200.0,38.5712,38.5861,38.5488,38.5563,41200.0
2011-12-01 14:20:00,51.66,51.71,51.65,51.68,30800.0,38.5563,38.5936,38.5488,38.5712,30800.0
2011-12-01 14:25:00,51.68,51.69,51.65,51.69,52600.0,38.5712,38.5787,38.5488,38.5787,52600.0
2011-12-01 14:30:00,51.68,51.69,51.6,51.6,77400.0,38.5712,38.5787,38.5115,38.5115,77400.0
2011-12-01 14:35:00,51.62,51.65,51.58,51.58,52600.0,38.5264,38.5488,38.4966,38.4966,52600.0
2011-12-01 14:40:00,51.58,51.59,51.54,51.59,44800.0,38.4966,38.504,38.4667,38.504,44800.0
2011-12-01 14:45:00,51.6,51.71,51.6,51.71,81000.0,38.5115,38.5936,38.5115,38.5936,81000.0
2011-12-01 14:50:00,51.71,51.73,51.66,51.72,61800.0,38.5936,38.6085,38.5563,38.6011,61800.0
2011-12-01 14:55:00,51.72,51.73,51.66,51.67,59600.0,38.6011,38.6085,38.5563,38.5637,59600.0
2011-12-01 15:00:00,51.66,51.67,51.62,51.67,83400.0,38.5563,38.5637,38.5264,38.5637,83400.0
2011-12-01 15:05:00,51.67,51.71,51.58,51.63,73200.0,38.5637,38.5936,38.4966,38.5339,73200.0
2011-12-01 15:10:00,51.63,51.72,51.62,51.71,63200.0,38.5339,38.6011,38.5264,38.5936,63200.0
2011-12-01 15:15:00,51.69,51.72,51.62,51.62,48200.0,38.5787,38.6011,38.5264,38.5264,48200.0
2011-12-01 15:20:00,51.63,51.67,51.57,51.6,54200.0,38.5339,38.5637,38.4891,38.5115,54200.0
2011-12-01 15:25:00,51.61,51.69,51.6,51.66,57000.0,38.519,38.5787,38.5115,38.5563,57000.0
2011-12-01 15:30:00,51.67,51.7,51.63,51.69,117200.0,38.5637,38.5861,38.5339,38.5787,117200.0
2011-12-01 15:35:00,51.7,51.77,51.69,51.73,139400.0,38.5861,38.6384,38.5787,38.6085,139400.0
2011-12-01 15:40:00,51.72,51.74,51.54,51.59,135600.0,38.6011,38.616,38.4667,38.504,135600.0
2011-12-01 15:45:00,51.59,51.59,51.45,51.47,163000.0,38.504,38.504,38.3996,38.4145,163000.0
2011-12-01 15:50:00,51.46,51.52,51.44,51.46,149600.0,38.407,38.4518,38.3921,38.407,149600.0
2011-12-01 15:55:00,51.46,51.47,51.35,51.47,363400.0,38.407,38.4145,38.3249,38.4145,363400.0
2011-12-02 09:30:00,52.0,52.39,51.96,52.21,167400.0,38.81,39.1011,38.7802,38.9668,167400.0
2011-12-02 09:35:00,52.2,52.32,52.13,52.15,178000.0,38.9593,39.0489,38.9071,38.922,178000.0
2011-12-02 09:40:00,52.16,52.17,52.1,52.13,264400.0,38.9295,38.9369,38.8847,38.9071,264400.0
2011-12-02 09:45:00,52.12,52.3,52.11,52.24,94400.0,38.8996,39.0339,38.8921,38.9892,94400.0
2011-12-02 09:50:00,52.23,52.27,52.13,52.23,104200.0,38.9817,39.0116,38.9071,38.9817,104200.0
2011-12-02 09:55:00,52.24,52.27,52.18,52.26,146600.0,38.9892,39.0116,38.9444,39.0041,146600.0
2011-12-02 10:00:00,52.26,52.37,52.24,52.3,86000.0,39.0041,39.0862,38.9892,39.0339,86000.0
2011-12-02 10:05:00,52.3,52.33,52.11,52.12,76600.0,39.0339,39.0563,38.8921,38.8996,76600.0
2011-12-02 10:10:00,52.12,52.18,52.09,52.1,96200.0,38.8996,38.9444,38.8772,38.8847,96200.0
2011-12-02 10:15:00,52.11,52.13,52.06,52.09,42400.0,38.8921,38.9071,38.8548,38.8772,42400.0
2011-12-02 10:20:00,52.09,52.13,52.06,52.12,59000.0,38.8772,38.9071,38.8548,38.8996,59000.0
2011-12-02 10:25:00,52.12,52.15,52.02,52.03,90800.0,38.8996,38.922,38.825,38.8324,90800.0
2011-12-02 10:30:00,52.03,52.03,51.93,51.99,75800.0,38.8324,38.8324,38.7578,38.8026,75800.0
2011-12-02 10:35:00,51.98,52.02,51.85,51.88,66400.0,38.7951,38.825,38.6981,38.7205,66400.0
2011-12-02 10:40:00,51.88,51.91,51.85,51.91,96200.0,38.7205,38.7429,38.6981,38.7429,96200.0
2011-12-02 10:45:00,51.9,51.91,51.85,51.91,76400.0,38.7354,38.7429,38.6981,38.7429,76400.0
2011-12-02 10:50:00,51.9,51.99,51.88,51.99,57400.0,38.7354,38.8026,38.7205,38.8026,57400.0
2011-12-02 10:55:00,51.99,52.01,51.96,51.96,36400.0,38.8026,38.8175,38.7802,38.7802,36400.0
2011-12-02 11:00:00,51.95,51.99,51.84,51.84,45200.0,38.7727,38.8026,38.6906,38.6906,45200.0
2011-12-02 11:05:00,51.84,51.85,51.7,51.72,70600.0,38.6906,38.6981,38.5861,38.6011,70600.0
2011-12-02 11:10:00,51.72,51.74,51.63,51.66,42000.0,38.6011,38.616,38.5339,38.5563,42000.0
2011-12-02 11:15:00,51.65,51.69,51.59,51.65,58400.0,38.5488,38.5787,38.504,38.5488,58400.0
2011-12-02 11:20:00,51.65,51.65,51.59,51.6,34600.0,38.5488,38.5488,38.504,38.5115,34600.0
2011-12-02 11:25:00,51.6,51.6,51.55,51.59,69800.0,38.5115,38.5115,38.4742,38.504,69800.0
2011-12-02 11:30:00,51.59,51.69,51.59,51.62,51200.0,38.504,38.5787,38.504,38.5264,51200.0
2011-12-02 11:35:00,51.6,51.62,51.52,51.61,49200.0,38.5115,38.5264,38.4518,38.519,49200.0
2011-12-02 11:40:00,51.6,51.65,51.56,51.56,59800.0,38.5115,38.5488,38.4817,38.4817,59800.0
2011-12-02 11:45:00,51.55,51.6,51.49,51.49,59000.0,38.4742,38.5115,38.4294,38.4294,59000.0
2011-12-02 11:50:00,51.49,51.66,51.48,51.65,43000.0,38.4294,38.5563,38.4219,38.5488,43000.0
2011-12-02 11:55:00,51.64,51.7,51.6,51.67,51800.0,38.5414,38.5861,38.5115,38.5637,51800.0
2011-12-02 12:00:00,51.68,51.69,51.58,51.6,41000.0,38.5712,38.5787,38.4966,38.5115,41000.0
2011-12-02 12:05:00,51.6,51.73,51.6,51.7,22200.0,38.5115,38.6085,38.5115,38.5861,22200.0
2011-12-02 12:10:00,51.71,51.77,51.69,51.69,23800.0,38.5936,38.6384,38.5787,38.5787,23800.0
2011-12-02 12:15:00,51.69,51.72,51.63,51.72,37400.0,38.5787,38.6011,38.5339,38.6011,37400.0
2011-12-02 12:20:00,51.74,51.79,51.71,51.76,27400.0,38.616,38.6533,38.5936,38.6309,27400.0
2011-12-02 12:25:00,51.76,51.79,51.74,51.74,30400.0,38.6309,38.6533,38.616,38.616,30400.0
2011-12-02 12:30:00,51.73,51.76,51.7,51.73,28600.0,38.6085,38.6309,38.5861,38.6085,28600.0
2011-12-02 12:35:00,51.74,51.74,51.65,51.71,47000.0,38.616,38.616,38.5488,38.5936,47000.0
2011-12-02 12:40:00,51.7,51.74,51.67,51.67,30600.0,38.5861,38.616,38.5637,38.5637,30600.0
2011-12-02 12:45:00,51.67,51.78,51.63,51.77,18000.0,38.5637,38.6458,38.5339,38.6384,18000.0
2011-12-02 12:50:00,51.77,51.84,51.74,51.84,30800.0,38.6384,38.6906,38.616,38.6906,30800.0
2011-12-02 12:55:00,51.82,51.83,51.73,51.74,18800.0,38.6757,38.6832,38.6085,38.616,18800.0
2011-12-02 13:00:00,51.73,51.75,51.69,51.72,23400.0,38.6085,38.6235,38.5787,38.6011,23400.0
2011-12-02 13:05:00,51.73,51.77,51.62,51.65,25000.0,38.6085,38.6384,38.5264,38.5488,25000.0
2011-12-02 13:10:00,51.64,51.67,51.52,51.53,24200.0,38.5414,38.5637,38.4518,38.4593,24200.0
2011-12-02 13:15:00,51.51,51.62,51.49,51.6,52400.0,38.4443,38.5264,38.4294,38.5115,52400.0
2011-12-02 13:20:00,51.6,51.68,51.6,51.65,36200.0,38.5115,38.5712,38.5115,38.5488,36200.0
2011-12-02 13:25:00,51.66,51.66,51.58,51.58,21000.0,38.5563,38.5563,38.4966,38.4966,21000.0
2011-12-02 13:30:00,51.58,51.61,51.55,51.58,30600.0,38.4966,38.519,38.4742,38.4966,30600.0
2011-12-02 13:35:00,51.57,51.62,51.57,51.59,25000.0,38.4891,38.5264,38.4891,38.504,25000.0
2011-12-02 13:40:00,51.6,51.65,51.58,51.59,45200.0,38.5115,38.5488,38.4966,38.504,45200.0
2011-12-02 13:45:00,51.59,51.74,51.59,51.66,36200.0,38.504,38.616,38.504,38.5563,36200.0
2011-12-02 13:50:00,51.69,51.71,51.59,51.6,34200.0,38.5787,38.5936,38.504,38.5115,34200.0
2011-12-02 13:55:00,51.65,51.69,51.61,51.64,27400.0,38.5488,38.5787,38.519,38.5414,27400.0
2011-12-02 14:00:00,51.66,51.68,51.52,51.52,42200.0,38.5563,38.5712,38.4518,38.4518,42200.0
2011-12-02 14:05:00,51.52,51.6,51.47,51.6,68800.0,38.4518,38.5115,38.4145,38.5115,68800.0
2011-12-02 14:10:00,51.6,51.69,51.59,51.66,36000.0,38.5115,38.5787,38.504,38.5563,36000.0
2011-12-02 14:15:00,51.67,51.67,51.6,51.6,64600.0,38.5637,38.5637,38.5115,38.5115,64600.0
2011-12-02 14:20:00,51.62,51.68,51.58,51.65,76800.0,38.5264,38.5712,38.4966,38.5488,76800.0
2011-12-02 14:25:00,51.65,51.7,51.65,51.66,54000.0,38.5488,38.5861,38.5488,38.5563,54000.0
2011-12-02 14:30:00,51.66,51.67,51.47,51.49,76800.0,38.5563,38.5637,38.4145,38.4294,76800.0
2011-12-02 14:35:00,51.47,51.48,51.4,51.44,46200.0,38.4145,38.4219,38.3622,38.3921,46200.0
2011-12-02 14:40:00,51.44,51.49,51.44,51.47,15800.0,38.3921,38.4294,38.3921,38.4145,15800.0
2011-12-02 14:45:00,51.46,51.49,51.45,51.48,36000.0,38.407,38.4294,38.3996,38.4219,36000.0
2011-12-02 14:50:00,51.48,51.49,51.38,51.38,28200.0,38.4219,38.4294,38.3473,38.3473,28200.0
2011-12-02 14:55:00,51.39,51.4,51.28,51.29,46000.0,38.3548,38.3622,38.2727,38.2801,46000.0
2011-12-02 15:00:00,51.29,51.41,51.27,51.38,40400.0,38.2801,38.3697,38.2652,38.3473,40400.0
2011-12-02 15:05:00,51.4,51.41,51.3,51.31,30800.0,38.3622,38.3697,38.2876,38.2951,30800.0
2011-12-02 15:10:00,51.3,51.37,51.29,51.35,51600.0,38.2876,38.3398,38.2801,38.3249,51600.0
2011-12-02 15:15:00,51.35,51.39,51.32,51.33,29800.0,38.3249,38.3548,38.3025,38.31,29800.0
2011-12-02 15:20:00,51.33,51.33,51.26,51.27,58600.0,38.31,38.31,38.2577,38.2652,58600.0
2011-12-02 15:25:00,51.27,51.33,51.23,51.3,61000.0,38.2652,38.31,38.2354,38.2876,61000.0
2011-12-02 15:30:00,51.3,51.31,51.22,51.27,80400.0,38.2876,38.2951,38.2279,38.2652,80400.0
2011-12-02 15:35:00,51.27,51.42,51.26,51.37,79800.0,38.2652,38.3772,38.2577,38.3398,79800.0
2011-12-02 15:40:00,51.38,51.38,51.32,51.32,85600.0,38.3473,38.3473,38.3025,38.3025,85600.0
2011-12-02 15:45:00,51.32,51.35,51.2,51.32,246800.0,38.3025,38.3249,38.213,38.3025,246800.0
2011-12-02 15:50:00,51.33,51.41,51.22,51.37,148800.0,38.31,38.3697,38.2279,38.3398,148800.0
2011-12-02 15:55:00,51.37,51.46,51.33,51.33,288200.0,38.3398,38.407,38.31,38.31,288200.0
2011-12-05 09:30:00,52.24,52.38,52.08,52.35,131000.0,38.9892,39.0937,38.8698,39.0713,131000.0
2011-12-05 09:35:00,52.36,52.45,52.17,52.28,68400.0,39.0787,39.1459,38.9369,39.019,68400.0
2011-12-05 09:40:00,52.28,52.3,52.23,52.28,47200.0,39.019,39.0339,38.9817,39.019,47200.0
2011-12-05 09:45:00,52.27,52.33,52.2,52.27,68200.0,39.0116,39.0563,38.9593,39.0116,68200.0
2011-12-05 09:50:00,52.25,52.41,52.21,52.4,34800.0,38.9966,39.116,38.9668,39.1086,34800.0
2011-12-05 09:55:00,52.41,52.58,52.41,52.58,82200.0,39.116,39.2429,39.116,39.2429,82200.0
2011-12-05 10:00:00,52.55,52.62,52.39,52.52,84200.0,39.2205,39.2728,39.1011,39.1981,84200.0
2011-12-05 10:05:00,52.52,52.55,52.45,52.54,37000.0,39.1981,39.2205,39.1459,39.2131,37000.0
2011-12-05 10:10:00,52.54,52.7,52.52,52.63,67400.0,39.2131,39.3325,39.1981,39.2802,67400.0
2011-12-05 10:15:00,52.66,52.69,52.52,52.6,71000.0,39.3026,39.325,39.1981,39.2579,71000.0
2011-12-05 10:20:00,52.6,52.69,52.56,52.63,57000.0,39.2579,39.325,39.228,39.2802,57000.0
2011-12-05 10:25:00,52.63,52.67,52.56,52.67,64800.0,39.2802,39.3101,39.228,39.3101,64800.0
2011-12-05 10:30:00,52.66,52.75,52.61,52.63,65400.0,39.3026,39.3698,39.2653,39.2802,65400.0
2011-12-05 10:35:00,52.62,52.63,52.55,52.56,62400.0,39.2728,39.2802,39.2205,39.228,62400.0
2011-12-05 10:40:00,52.56,52.6,52.52,52.58,46400.0,39.228,39.2579,39.1981,39.2429,46400.0
2011-12-05 10:45:00,52.58,52.63,52.56,52.59,70200.0,39.2429,39.2802,39.228,39.2504,70200.0
2011-12-05 10:50:00,52.59,52.68,52.59,52.63,54400.0,39.2504,39.3176,39.2504,39.2802,54400.0
2011-12-05 10:55:00,52.63,52.68,52.6,52.66,30800.0,39.2802,39.3176,39.2579,39.3026,30800.0
2011-12-05 11:00:00,52.68,52.88,52.67,52.88,98600.0,39.3176,39.4668,39.3101,39.4668,98600.0
2011-12-05 11:05:00,52.88,52.91,52.81,52.84,37600.0,39.4668,39.4892,39.4146,39.437,37600.0
2011-12-05 11:10:00,52.85,52.85,52.73,52.81,50200.0,39.4444,39.4444,39.3549,39.4146,50200.0
2011-12-05 11:15:00,52.82,52.93,52.82,52.91,59800.0,39.422,39.5041,39.422,39.4892,59800.0
2011-12-05 11:20:00,52.9,52.9,52.73,52.82,26400.0,39.4818,39.4818,39.3549,39.422,26400.0
2011-12-05 11:25:00,52.81,52.99,52.81,52.98,83800.0,39.4146,39.5489,39.4146,39.5415,83800.0
2011-12-05 11:30:00,52.98,52.99,52.9,52.9,59800.0,39.5415,39.5489,39.4818,39.4818,59800.0
2011-12-05 11:35:00,52.9,52.91,52.83,52.89,97200.0,39.4818,39.4892,39.4295,39.4743,97200.0
2011-12-05 11:40:00,52.88,52.88,52.82,52.85,33800.0,39.4668,39.4668,39.422,39.4444,33800.0
2011-12-05 11:45:00,52.85,52.96,52.85,52.93,32200.0,39.4444,39.5265,39.4444,39.5041,32200.0
2011-12-05 11:50:00,52.94,52.94,52.88,52.91,29200.0,39.5116,39.5116,39.4668,39.4892,29200.0
2011-12-05 11:55:00,52.91,52.91,52.77,52.79,70000.0,39.4892,39.4892,39.3847,39.3997,70000.0
2011-12-05 12:00:00,52.78,52.79,52.73,52.74,50400.0,39.3922,39.3997,39.3549,39.3623,50400.0
2011-12-05 12:05:00,52.74,52.8,52.71,52.74,40400.0,39.3623,39.4071,39.3399,39.3623,40400.0
2011-12-05 12:10:00,52.74,52.74,52.67,52.7,26400.0,39.3623,39.3623,39.3101,39.3325,26400.0
2011-12-05 12:15:00,52.7,52.72,52.69,52.69,32400.0,39.3325,39.3474,39.325,39.325,32400.0
2011-12-05 12:20:00,52.7,52.74,52.66,52.68,41000.0,39.3325,39.3623,39.3026,39.3176,41000.0
2011-12-05 12:25:00,52.67,52.68,52.64,52.66,20800.0,39.3101,39.3176,39.2877,39.3026,20800.0
2011-12-05 12:30:00,52.66,52.67,52.63,52.67,65200.0,39.3026,39.3101,39.2802,39.3101,65200.0
2011-12-05 12:35:00,52.68,52.68,52.63,52.66,38400.0,39.3176,39.3176,39.2802,39.3026,38400.0
2011-12-05 12:40:00,52.65,52.71,52.62,52.7,43200.0,39.2952,39.3399,39.2728,39.3325,43200.0
2011-12-05 12:45:00,52.71,52.76,52.71,52.75,39000.0,39.3399,39.3773,39.3399,39.3698,39000.0
2011-12-05 12:50:00,52.76,52.77,52.73,52.77,18200.0,39.3773,39.3847,39.3549,39.3847,18200.0
2011-12-05 12:55:00,52.77,52.8,52.72,52.74,19400.0,39.3847,39.4071,39.3474,39.3623,19400.0
2011-12-05 13:00:00,52.73,52.77,52.72,52.76,17200.0,39.3549,39.3847,39.3474,39.3773,17200.0
2011-12-05 13:05:00,52.75,52.78,52.73,52.74,21200.0,39.3698,39.3922,39.3549,39.3623,21200.0
2011-12-05 13:10:00,52.74,52.76,52.72,52.73,23800.0,39.3623,39.3773,39.3474,39.3549,23800.0
2011-12-05 13:15:00,52.73,52.73,52.68,52.69,19000.0,39.3549,39.3549,39.3176,39.325,19000.0
2011-12-05 13:20:00,52.69,52.72,52.67,52.71,20600.0,39.325,39.3474,39.3101,39.3399,20600.0
2011-12-05 13:25:00,52.72,52.77,52.71,52.77,31800.0,39.3474,39.3847,39.3399,39.3847,31800.0
2011-12-05 13:30:00,52.77,52.78,52.74,52.77,45400.0,39.3847,39.3922,39.3623,39.3847,45400.0
2011-12-05 13:35:00,52.77,52.84,52.76,52.81,34800.0,39.3847,39.437,39.3773,39.4146,34800.0
2011-12-05 13:40:00,52.81,52.85,52.64,52.7,83000.0,39.4146,39.4444,39.2877,39.3325,83000.0
2011-12-05 13:45:00,52.7,52.77,52.61,52.65,84000.0,39.3325,39.3847,39.2653,39.2952,84000.0
2011-12-05 13:50:00,52.65,52.71,52.62,52.68,77200.0,39.2952,39.3399,39.2728,39.3176,77200.0
2011-12-05 13:55:00,52.65,52.73,52.58,52.63,39400.0,39.2952,39.3549,39.2429,39.2802,39400.0
2011-12-05 14:00:00,52.63,52.63,52.51,52.57,44000.0,39.2802,39.2802,39.1907,39.2355,44000.0
2011-12-05 14:05:00,52.57,52.57,52.43,52.5,56000.0,39.2355,39.2355,39.131,39.1832,56000.0
2011-12-05 14:10:00,52.51,52.62,52.49,52.54,42000.0,39.1907,39.2728,39.1758,39.2131,42000.0
2011-12-05 14:15:00,52.52,52.59,52.44,52.55,66600.0,39.1981,39.2504,39.1384,39.2205,66600.0
2011-12-05 14:20:00,52.55,52.56,52.51,52.52,27200.0,39.2205,39.228,39.1907,39.1981,27200.0
2011-12-05 14:25:00,52.52,52.52,52.45,52.49,47400.0,39.1981,39.1981,39.1459,39.1758,47400.0
2011-12-05 14:30:00,52.51,52.52,52.38,52.39,66400.0,39.1907,39.1981,39.0937,39.1011,66400.0
2011-12-05 14:35:00,52.39,52.55,52.38,52.52,45800.0,39.1011,39.2205,39.0937,39.1981,45800.0
2011-12-05 14:40:00,52.52,52.52,52.37,52.38,44400.0,39.1981,39.1981,39.0862,39.0937,44400.0
2011-12-05 14:45:00,52.39,52.46,52.34,52.46,46800.0,39.1011,39.1534,39.0638,39.1534,46800.0
2011-12-05 14:50:00,52.45,52.48,52.4,52.44,45800.0,39.1459,39.1683,39.1086,39.1384,45800.0
2011-12-05 14:55:00,52.45,52.57,52.45,52.48,37000.0,39.1459,39.2355,39.1459,39.1683,37000.0
2011-12-05 15:00:00,52.51,52.52,52.42,52.52,47600.0,39.1907,39.1981,39.1235,39.1981,47600.0
2011-12-05 15:05:00,52.51,52.56,52.21,52.26,114600.0,39.1907,39.228,38.9668,39.0041,114600.0
2011-12-05 15:10:00,52.27,52.33,52.19,52.2,48200.0,39.0116,39.0563,38.9518,38.9593,48200.0
2011-12-05 15:15:00,52.19,52.19,52.06,52.1,65800.0,38.9518,38.9518,38.8548,38.8847,65800.0
2011-12-05 15:20:00,52.1,52.19,52.08,52.15,45800.0,38.8847,38.9518,38.8698,38.922,45800.0
2011-12-05 15:25:00,52.13,52.17,51.92,51.93,193200.0,38.9071,38.9369,38.7503,38.7578,193200.0
2011-12-05 15:30:00,51.93,52.04,51.9,52.0,107600.0,38.7578,38.8399,38.7354,38.81,107600.0
2011-12-05 15:35:00,51.99,52.02,51.85,51.91,90400.0,38.8026,38.825,38.6981,38.7429,90400.0
2011-12-05 15:40:00,51.92,52.08,51.85,52.02,98000.0,38.7503,38.8698,38.6981,38.825,98000.0
2011-12-05 15:45:00,52.02,52.2,52.01,52.09,128400.0,38.825,38.9593,38.8175,38.8772,128400.0
2011-12-05 15:50:00,52.1,52.27,52.05,52.24,138800.0,38.8847,39.0116,38.8474,38.9892,138800.0
2011-12-05 15:55:00,52.24,52.31,52.2,52.3,207000.0,38.9892,39.0414,38.9593,39.0339,207000.0
2011-12-06 09:30:00,52.54,52.58,51.97,51.97,226000.0,39.2131,39.2429,38.7877,38.7877,226000.0
2011-12-06 09:35:00,51.97,51.98,51.57,51.88,281600.0,38.7877,38.7951,38.4891,38.7205,281600.0
2011-12-06 09:40:00,51.87,51.9,51.38,51.38,271800.0,38.713,38.7354,38.3473,38.3473,271800.0
2011-12-06 09:45:00,51.38,51.46,51.09,51.17,244200.0,38.3473,38.407,38.1309,38.1906,244200.0
2011-12-06 09:50:00,51.17,51.41,51.16,51.33,80600.0,38.1906,38.3697,38.1831,38.31,80600.0
2011-12-06 09:55:00,51.35,51.51,51.33,51.49,117200.0,38.3249,38.4443,38.31,38.4294,117200.0
2011-12-06 10:00:00,51.5,51.68,51.49,51.59,150200.0,38.4369,38.5712,38.4294,38.504,150200.0
2011-12-06 10:05:00,51.6,51.69,51.54,51.56,60600.0,38.5115,38.5787,38.4667,38.4817,60600.0
2011-12-06 10:10:00,51.58,51.6,51.5,51.55,66000.0,38.4966,38.5115,38.4369,38.4742,66000.0
2011-12-06 10:15:00,51.52,51.63,51.52,51.6,64200.0,38.4518,38.5339,38.4518,38.5115,64200.0
2011-12-06 10:20:00,51.61,51.62,51.47,51.54,128000.0,38.519,38.5264,38.4145,38.4667,128000.0
2011-12-06 10:25:00,51.55,51.57,51.42,51.46,76000.0,38.4742,38.4891,38.3772,38.407,76000.0
2011-12-06 10:30:00,51.47,51.52,51.45,51.49,71600.0,38.4145,38.4518,38.3996,38.4294,71600.0
2011-12-06 10:35:00,51.46,51.52,51.4,51.41,92600.0,38.407,38.4518,38.3622,38.3697,92600.0
2011-12-06 10:40:00,51.41,51.41,51.19,51.22,101600.0,38.3697,38.3697,38.2055,38.2279,101600.0
2011-12-06 10:45:00,51.2,51.24,51.01,51.05,184000.0,38.213,38.2428,38.0712,38.101,184000.0
2011-12-06 10:50:00,51.05,51.23,51.02,51.15,86200.0,38.101,38.2354,38.0786,38.1756,86200.0
2011-12-06 10:55:00,51.15,51.15,51.07,51.13,81800.0,38.1756,38.1756,38.1159,38.1607,81800.0
2011-12-06 11:00:00,51.12,51.19,51.12,51.13,60000.0,38.1533,38.2055,38.1533,38.1607,60000.0
2011-12-06 11:05:00,51.13,51.15,50.96,50.97,85000.0,38.1607,38.1756,38.0338,38.0413,85000.0
2011-12-06 11:10:00,50.96,51.04,50.92,51.03,100600.0,38.0338,38.0935,38.004,38.0861,100600.0
2011-12-06 11:15:00,51.02,51.04,50.87,50.89,59600.0,38.0786,38.0935,37.9667,37.9816,59600.0
2011-12-06 11:20:00,50.9,51.07,50.9,50.96,65800.0,37.9891,38.1159,37.9891,38.0338,65800.0
2011-12-06 11:25:00,50.97,50.99,50.88,50.88,35600.0,38.0413,38.0562,37.9741,37.9741,35600.0
2011-12-06 11:30:00,50.89,50.95,50.83,50.83,57200.0,37.9816,38.0264,37.9368,37.9368,57200.0
2011-12-06 11:35:00,50.84,50.96,50.83,50.96,64800.0,37.9443,38.0338,37.9368,38.0338,64800.0
2011-12-06 11:40:00,50.96,51.01,50.94,50.99,40000.0,38.0338,38.0712,38.0189,38.0562,40000.0
2011-12-06 11:45:00,50.98,50.98,50.92,50.97,37200.0,38.0488,38.0488,38.004,38.0413,37200.0
2011-12-06 11:50:00,50.97,51.05,50.96,51.04,32800.0,38.0413,38.101,38.0338,38.0935,32800.0
2011-12-06 11:55:00,51.06,51.17,51.06,51.14,93200.0,38.1085,38.1906,38.1085,38.1682,93200.0
2011-12-06 12:00:00,51.14,51.17,51.12,51.14,27800.0,38.1682,38.1906,38.1533,38.1682,27800.0
2011-12-06 12:05:00,51.13,51.15,51.06,51.1,37000.0,38.1607,38.1756,38.1085,38.1383,37000.0
2011-12-06 12:10:00,51.1,51.16,51.09,51.13,31400.0,38.1383,38.1831,38.1309,38.1607,31400.0
2011-12-06 12:15:00,51.13,51.16,51.07,51.07,24600.0,38.1607,38.1831,38.1159,38.1159,24600.0
2011-12-06 12:20:00,51.06,51.08,51.0,51.01,27000.0,38.1085,38.1234,38.0637,38.0712,27000.0
2011-12-06 12:25:00,51.0,51.0,50.92,50.95,46400.0,38.0637,38.0637,38.004,38.0264,46400.0
2011-12-06 12:30:00,50.95,50.97,50.92,50.94,32800.0,38.0264,38.0413,38.004,38.0189,32800.0
2011-12-06 12:35:00,50.94,51.0,50.94,50.98,70800.0,38.0189,38.0637,38.0189,38.0488,70800.0
2011-12-06 12:40:00,50.98,50.99,50.8,50.81,88600.0,38.0488,38.0562,37.9144,37.9219,88600.0
2011-12-06 12:45:00,50.81,50.84,50.76,50.76,71000.0,37.9219,37.9443,37.8846,37.8846,71000.0
2011-12-06 12:50:00,50.76,50.8,50.7,50.7,50000.0,37.8846,37.9144,37.8398,37.8398,50000.0
2011-12-06 12:55:00,50.72,50.76,50.7,50.76,46200.0,37.8547,37.8846,37.8398,37.8846,46200.0
2011-12-06 13:00:00,50.76,50.92,50.76,50.9,46600.0,37.8846,38.004,37.8846,37.9891,46600.0
2011-12-06 13:05:00,50.9,50.95,50.89,50.95,65800.0,37.9891,38.0264,37.9816,38.0264,65800.0
2011-12-06 13:10:00,50.95,51.05,50.95,51.0,86400.0,38.0264,38.101,38.0264,38.0637,86400.0
2011-12-06 13:15:00,51.01,51.07,51.01,51.06,57400.0,38.0712,38.1159,38.0712,38.1085,57400.0
2011-12-06 13:20:00,51.06,51.1,51.0,51.09,100200.0,38.1085,38.1383,38.0637,38.1309,100200.0
2011-12-06 13:25:00,51.07,51.12,51.07,51.1,70600.0,38.1159,38.1533,38.1159,38.1383,70600.0
2011-12-06 13:30:00,51.1,51.17,51.08,51.09,54000.0,38.1383,38.1906,38.1234,38.1309,54000.0
2011-12-06 13:35:00,51.07,51.08,51.01,51.08,49000.0,38.1159,38.1234,38.0712,38.1234,49000.0
2011-12-06 13:40:00,51.09,51.13,51.08,51.13,50800.0,38.1309,38.1607,38.1234,38.1607,50800.0
2011-12-06 13:45:00,51.12,51.16,51.12,51.13,22000.0,38.1533,38.1831,38.1533,38.1607,22000.0
2011-12-06 13:50:00,51.13,51.15,51.12,51.15,27800.0,38.1607,38.1756,38.1533,38.1756,27800.0
2011-12-06 13:55:00,51.16,51.19,51.1,51.13,60400.0,38.1831,38.2055,38.1383,38.1607,60400.0
2011-12-06 14:00:00,51.13,51.13,51.08,51.13,23800.0,38.1607,38.1607,38.1234,38.1607,23800.0
2011-12-06 14:05:00,51.15,51.15,51.13,51.15,24000.0,38.1756,38.1756,38.1607,38.1756,24000.0
2011-12-06 14:10:00,51.15,51.19,51.11,51.18,51800.0,38.1756,38.2055,38.1458,38.198,51800.0
2011-12-06 14:15:00,51.19,51.3,51.19,51.3,57400.0,38.2055,38.2876,38.2055,38.2876,57400.0
2011-12-06 14:20:00,51.29,51.33,51.24,51.27,44200.0,38.2801,38.31,38.2428,38.2652,44200.0
2011-12-06 14:25:00,51.29,51.35,51.27,51.34,50400.0,38.2801,38.3249,38.2652,38.3175,50400.0
2011-12-06 14:30:00,51.33,51.36,51.31,51.36,71000.0,38.31,38.3324,38.2951,38.3324,71000.0
2011-12-06 14:35:00,51.36,51.46,51.33,51.45,136200.0,38.3324,38.407,38.31,38.3996,136200.0
2011-12-06 14:40:00,51.46,51.5,51.43,51.43,118200.0,38.407,38.4369,38.3846,38.3846,118200.0
2011-12-06 14:45:00,51.43,51.48,51.43,51.48,74600.0,38.3846,38.4219,38.3846,38.4219,74600.0
2011-12-06 14:50:00,51.48,51.56,51.46,51.56,181000.0,38.4219,38.4817,38.407,38.4817,181000.0
2011-12-06 14:55:00,51.56,51.63,51.55,51.59,62400.0,38.4817,38.5339,38.4742,38.504,62400.0
2011-12-06 15:00:00,51.59,51.66,51.59,51.65,63400.0,38.504,38.5563,38.504,38.5488,63400.0
2011-12-06 15:05:00,51.64,51.67,51.63,51.65,86000.0,38.5414,38.5637,38.5339,38.5488,86000.0
2011-12-06 15:10:00,51.65,51.74,51.65,51.71,108400.0,38.5488,38.616,38.5488,38.5936,108400.0
2011-12-06 15:15:00,51.7,51.75,51.64,51.65,47000.0,38.5861,38.6235,38.5414,38.5488,47000.0
2011-12-06 15:20:00,51.65,51.69,51.63,51.66,57800.0,38.5488,38.5787,38.5339,38.5563,57800.0
2011-12-06 15:25:00,51.66,51.7,51.52,51.54,54600.0,38.5563,38.5861,38.4518,38.4667,54600.0
2011-12-06 15:30:00,51.54,51.58,51.49,51.57,110200.0,38.4667,38.4966,38.4294,38.4891,110200.0
2011-12-06 15:35:00,51.58,51.6,51.53,51.53,84400.0,38.4966,38.5115,38.4593,38.4593,84400.0
2011-12-06 15:40:00,51.54,51.58,51.51,51.52,66400.0,38.4667,38.4966,38.4443,38.4518,66400.0
2011-12-06 15:45:00,51.52,51.56,51.47,51.54,116000.0,38.4518,38.4817,38.4145,38.4667,116000.0
2011-12-06 15:50:00,51.53,51.53,51.45,51.48,95400.0,38.4593,38.4593,38.3996,38.4219,95400.0
2011-12-06 15:55:00,51.48,51.49,51.42,51.43,151600.0,38.4219,38.4294,38.3772,38.3846,151600.0
2011-12-07 09:30:00,51.27,51.32,50.79,50.82,142400.0,38.2652,38.3025,37.907,37.9294,142400.0
2011-12-07 09:35:00,50.79,51.03,50.75,50.94,96600.0,37.907,38.0861,37.8771,38.0189,96600.0
2011-12-07 09:40:00,50.92,50.93,50.7,50.7,112400.0,38.004,38.0115,37.8398,37.8398,112400.0
2011-12-07 09:45:00,50.7,50.89,50.7,50.88,65400.0,37.8398,37.9816,37.8398,37.9741,65400.0
2011-12-07 09:50:00,50.87,50.9,50.77,50.79,51000.0,37.9667,37.9891,37.892,37.907,51000.0
2011-12-07 09:55:00,50.77,50.82,50.69,50.74,84400.0,37.892,37.9294,37.8323,37.8696,84400.0
2011-12-07 10:00:00,50.76,50.76,50.65,50.68,48200.0,37.8846,37.8846,37.8025,37.8249,48200.0
2011-12-07 10:05:00,50.67,50.74,50.6,50.62,162200.0,37.8174,37.8696,37.7652,37.7801,162200.0
2011-12-07 10:10:00,50.66,50.79,50.62,50.76,43200.0,37.8099,37.907,37.7801,37.8846,43200.0
2011-12-07 10:15:00,50.77,50.81,50.74,50.81,317000.0,37.892,37.9219,37.8696,37.9219,317000.0
2011-12-07 10:20:00,50.82,50.84,50.66,50.68,32000.0,37.9294,37.9443,37.8099,37.8249,32000.0
2011-12-07 10:25:00,50.69,50.69,50.51,50.61,42000.0,37.8323,37.8323,37.698,37.7726,42000.0
2011-12-07 10:30:00,50.6,50.65,50.56,50.57,51800.0,37.7652,37.8025,37.7353,37.7428,51800.0
2011-12-07 10:35:00,50.56,50.58,50.49,50.52,39800.0,37.7353,37.7502,37.6831,37.7054,39800.0
2011-12-07 10:40:00,50.52,50.69,50.51,50.66,42400.0,37.7054,37.8323,37.698,37.8099,42400.0
2011-12-07 10:45:00,50.66,50.84,50.66,50.82,35000.0,37.8099,37.9443,37.8099,37.9294,35000.0
2011-12-07 10:50:00,50.82,50.89,50.79,50.81,63800.0,37.9294,37.9816,37.907,37.9219,63800.0
2011-12-07 10:55:00,50.82,50.91,50.79,50.91,89000.0,37.9294,37.9965,37.907,37.9965,89000.0
2011-12-07 11:00:00,50.92,50.92,50.81,50.82,36200.0,38.004,38.004,37.9219,37.9294,36200.0
2011-12-07 11:05:00,50.81,50.88,50.81,50.85,77000.0,37.9219,37.9741,37.9219,37.9517,77000.0
2011-12-07 11:10:00,50.85,50.91,50.82,50.91,47200.0,37.9517,37.9965,37.9294,37.9965,47200.0
2011-12-07 11:15:00,50.9,50.95,50.87,50.95,21600.0,37.9891,38.0264,37.9667,38.0264,21600.0
2011-12-07 11:20:00,50.95,51.07,50.94,50.99,66400.0,38.0264,38.1159,38.0189,38.0562,66400.0
2011-12-07 11:25:00,50.99,51.02,50.96,50.99,17800.0,38.0562,38.0786,38.0338,38.0562,17800.0
2011-12-07 11:30:00,51.01,51.07,50.99,51.05,23400.0,38.0712,38.1159,38.0562,38.101,23400.0
2011-12-07 11:35:00,51.05,51.07,51.02,51.05,28000.0,38.101,38.1159,38.0786,38.101,28000.0
2011-12-07 11:40:00,51.06,51.08,50.97,50.99,21200.0,38.1085,38.1234,38.0413,38.0562,21200.0
2011-12-07 11:45:00,51.03,51.07,50.99,51.06,16400.0,38.0861,38.1159,38.0562,38.1085,16400.0
2011-12-07 11:50:00,51.08,51.12,51.08,51.1,24200.0,38.1234,38.1533,38.1234,38.1383,24200.0
2011-12-07 11:55:00,51.08,51.15,51.08,51.15,23600.0,38.1234,38.1756,38.1234,38.1756,23600.0
2011-12-07 12:00:00,51.17,51.22,51.15,51.17,39800.0,38.1906,38.2279,38.1756,38.1906,39800.0
2011-12-07 12:05:00,51.18,51.22,51.17,51.2,42200.0,38.198,38.2279,38.1906,38.213,42200.0
2011-12-07 12:10:00,51.2,51.24,51.18,51.22,31600.0,38.213,38.2428,38.198,38.2279,31600.0
2011-12-07 12:15:00,51.21,51.24,51.2,51.24,12600.0,38.2204,38.2428,38.213,38.2428,12600.0
2011-12-07 12:20:00,51.24,51.27,51.22,51.26,11200.0,38.2428,38.2652,38.2279,38.2577,11200.0
2011-12-07 12:25:00,51.27,51.4,51.27,51.38,52000.0,38.2652,38.3622,38.2652,38.3473,52000.0
2011-12-07 12:30:00,51.38,51.38,51.32,51.33,42600.0,38.3473,38.3473,38.3025,38.31,42600.0
2011-12-07 12:35:00,51.33,51.35,51.28,51.28,16800.0,38.31,38.3249,38.2727,38.2727,16800.0
2011-12-07 12:40:00,51.29,51.3,51.26,51.29,17600.0,38.2801,38.2876,38.2577,38.2801,17600.0
2011-12-07 12:45:00,51.3,51.3,51.26,51.27,23200.0,38.2876,38.2876,38.2577,38.2652,23200.0
2011-12-07 12:50:00,51.27,51.34,51.26,51.32,15200.0,38.2652,38.3175,38.2577,38.3025,15200.0
2011-12-07 12:55:00,51.32,51.33,51.27,51.29,14200.0,38.3025,38.31,38.2652,38.2801,14200.0
2011-12-07 13:00:00,51.29,51.31,51.21,51.21,26400.0,38.2801,38.2951,38.2204,38.2204,26400.0
2011-12-07 13:05:00,51.21,51.24,51.17,51.17,19600.0,38.2204,38.2428,38.1906,38.1906,19600.0
2011-12-07 13:10:00,51.16,51.18,51.12,51.16,17800.0,38.1831,38.198,38.1533,38.1831,17800.0
2011-12-07 13:15:00,51.17,51.23,51.15,51.23,33600.0,38.1906,38.2354,38.1756,38.2354,33600.0
2011-12-07 13:20:00,51.24,51.3,51.22,51.27,15000.0,38.2428,38.2876,38.2279,38.2652,15000.0
2011-12-07 13:25:00,51.27,51.34,51.27,51.29,19800.0,38.2652,38.3175,38.2652,38.2801,19800.0
2011-12-07 13:30:00,51.3,51.33,51.22,51.22,13400.0,38.2876,38.31,38.2279,38.2279,13400.0
2011-12-07 13:35:00,51.24,51.25,51.13,51.15,39800.0,38.2428,38.2503,38.1607,38.1756,39800.0
2011-12-07 13:40:00,51.15,51.19,51.13,51.15,12800.0,38.1756,38.2055,38.1607,38.1756,12800.0
2011-12-07 13:45:00,51.16,51.16,51.03,51.06,25600.0,38.1831,38.1831,38.0861,38.1085,25600.0
2011-12-07 13:50:00,51.07,51.09,50.99,51.0,35600.0,38.1159,38.1309,38.0562,38.0637,35600.0
2011-12-07 13:55:00,51.02,51.05,50.98,51.01,26400.0,38.0786,38.101,38.0488,38.0712,26400.0
2011-12-07 14:00:00,51.01,51.01,50.96,50.98,26200.0,38.0712,38.0712,38.0338,38.0488,26200.0
2011-12-07 14:05:00,50.97,50.99,50.88,50.93,42200.0,38.0413,38.0562,37.9741,38.0115,42200.0
2011-12-07 14:10:00,50.93,50.96,50.86,50.86,44200.0,38.0115,38.0338,37.9592,37.9592,44200.0
2011-12-07 14:15:00,50.85,50.91,50.84,50.87,34000.0,37.9517,37.9965,37.9443,37.9667,34000.0
2011-12-07 14:20:00,50.85,50.9,50.85,50.9,77600.0,37.9517,37.9891,37.9517,37.9891,77600.0
2011-12-07 14:25:00,50.9,50.95,50.9,50.93,49400.0,37.9891,38.0264,37.9891,38.0115,49400.0
2011-12-07 14:30:00,50.95,50.98,50.92,50.98,48000.0,38.0264,38.0488,38.004,38.0488,48000.0
2011-12-07 14:35:00,50.97,50.98,50.93,50.97,63000.0,38.0413,38.0488,38.0115,38.0413,63000.0
2011-12-07 14:40:00,50.96,51.01,50.81,50.85,78000.0,38.0338,38.0712,37.9219,37.9517,78000.0
2011-12-07 14:45:00,50.86,50.97,50.85,50.87,58000.0,37.9592,38.0413,37.9517,37.9667,58000.0
2011-12-07 14:50:00,50.85,50.96,50.8,50.96,38000.0,37.9517,38.0338,37.9144,38.0338,38000.0
2011-12-07 14:55:00,50.96,50.99,50.92,50.98,40000.0,38.0338,38.0562,38.004,38.0488,40000.0
2011-12-07 15:00:00,50.98,51.01,50.95,50.97,29600.0,38.0488,38.0712,38.0264,38.0413,29600.0
2011-12-07 15:05:00,50.98,50.99,50.9,50.91,26000.0,38.0488,38.0562,37.9891,37.9965,26000.0
2011-12-07 15:10:00,50.91,50.91,50.83,50.85,32000.0,37.9965,37.9965,37.9368,37.9517,32000.0
2011-12-07 15:15:00,50.85,51.06,50.84,51.04,72600.0,37.9517,38.1085,37.9443,38.0935,72600.0
2011-12-07 15:20:00,51.02,51.14,51.02,51.12,47000.0,38.0786,38.1682,38.0786,38.1533,47000.0
2011-12-07 15:25:00,51.13,51.21,51.13,51.18,56000.0,38.1607,38.2204,38.1607,38.198,56000.0
2011-12-07 15:30:00,51.18,51.23,51.13,51.18,64200.0,38.198,38.2354,38.1607,38.198,64200.0
2011-12-07 15:35:00,51.18,51.43,51.16,51.41,77800.0,38.198,38.3846,38.1831,38.3697,77800.0
2011-12-07 15:40:00,51.41,51.55,51.38,51.38,211000.0,38.3697,38.4742,38.3473,38.3473,211000.0
2011-12-07 15:45:00,51.38,51.43,51.3,51.4,106200.0,38.3473,38.3846,38.2876,38.3622,106200.0
2011-12-07 15:50:00,51.38,51.44,51.35,51.4,125600.0,38.3473,38.3921,38.3249,38.3622,125600.0
2011-12-07 15:55:00,51.39,51.44,51.19,51.27,300000.0,38.3548,38.3921,38.2055,38.2652,300000.0
2011-12-08 09:30:00,51.11,51.11,50.77,50.84,118400.0,38.1458,38.1458,37.892,37.9443,118400.0
2011-12-08 09:35:00,50.86,50.86,50.74,50.83,106800.0,37.9592,37.9592,37.8696,37.9368,106800.0
2011-12-08 09:40:00,50.82,50.85,50.72,50.81,135000.0,37.9294,37.9517,37.8547,37.9219,135000.0
2011-12-08 09:45:00,50.81,50.96,50.79,50.89,197000.0,37.9219,38.0338,37.907,37.9816,197000.0
2011-12-08 09:50:00,50.89,50.97,50.82,50.9,74000.0,37.9816,38.0413,37.9294,37.9891,74000.0
2011-12-08 09:55:00,50.88,50.99,50.86,50.94,50200.0,37.9741,38.0562,37.9592,38.0189,50200.0
2011-12-08 10:00:00,50.97,51.03,50.87,50.89,76200.0,38.0413,38.0861,37.9667,37.9816,76200.0
2011-12-08 10:05:00,50.88,50.91,50.81,50.82,41800.0,37.9741,37.9965,37.9219,37.9294,41800.0
2011-12-08 10:10:00,50.81,50.92,50.81,50.85,32600.0,37.9219,38.004,37.9219,37.9517,32600.0
2011-12-08 10:15:00,50.88,50.89,50.76,50.76,93400.0,37.9741,37.9816,37.8846,37.8846,93400.0
2011-12-08 10:20:00,50.77,50.79,50.68,50.73,116800.0,37.892,37.907,37.8249,37.8622,116800.0
2011-12-08 10:25:00,50.76,50.8,50.7,50.7,59400.0,37.8846,37.9144,37.8398,37.8398,59400.0
2011-12-08 10:30:00,50.71,50.83,50.68,50.8,62600.0,37.8473,37.9368,37.8249,37.9144,62600.0
2011-12-08 10:35:00,50.82,50.9,50.79,50.84,60400.0,37.9294,37.9891,37.907,37.9443,60400.0
2011-12-08 10:40:00,50.85,50.95,50.79,50.93,50000.0,37.9517,38.0264,37.907,38.0115,50000.0
2011-12-08 10:45:00,50.95,51.01,50.94,50.97,62800.0,38.0264,38.0712,38.0189,38.0413,62800.0
2011-12-08 10:50:00,50.96,50.98,50.87,50.88,30400.0,38.0338,38.0488,37.9667,37.9741,30400.0
2011-12-08 10:55:00,50.91,50.92,50.84,50.87,46000.0,37.9965,38.004,37.9443,37.9667,46000.0
2011-12-08 11:00:00,50.86,50.88,50.77,50.8,57400.0,37.9592,37.9741,37.892,37.9144,57400.0
2011-12-08 11:05:00,50.78,50.84,50.67,50.68,47600.0,37.8995,37.9443,37.8174,37.8249,47600.0
2011-12-08 11:10:00,50.68,50.71,50.63,50.63,40400.0,37.8249,37.8473,37.7875,37.7875,40400.0
2011-12-08 11:15:00,50.62,50.64,50.5,50.5,126800.0,37.7801,37.795,37.6905,37.6905,126800.0
2011-12-08 11:20:00,50.5,50.56,50.47,50.56,99600.0,37.6905,37.7353,37.6681,37.7353,99600.0
2011-12-08 11:25:00,50.55,50.6,50.51,50.6,84200.0,37.7278,37.7652,37.698,37.7652,84200.0
2011-12-08 11:30:00,50.6,50.63,50.58,50.58,50400.0,37.7652,37.7875,37.7502,37.7502,50400.0
2011-12-08 11:35:00,50.57,50.66,50.49,50.54,36800.0,37.7428,37.8099,37.6831,37.7204,36800.0
2011-12-08 11:40:00,50.52,50.58,50.51,50.57,23000.0,37.7054,37.7502,37.698,37.7428,23000.0
2011-12-08 11:45:00,50.57,50.64,50.57,50.63,24000.0,37.7428,37.795,37.7428,37.7875,24000.0
2011-12-08 11:50:00,50.63,50.67,50.58,50.65,17600.0,37.7875,37.8174,37.7502,37.8025,17600.0
2011-12-08 11:55:00,50.65,50.71,50.63,50.69,25400.0,37.8025,37.8473,37.7875,37.8323,25400.0
2011-12-08 12:00:00,50.7,50.7,50.59,50.6,22600.0,37.8398,37.8398,37.7577,37.7652,22600.0
2011-12-08 12:05:00,50.6,50.78,50.6,50.78,31800.0,37.7652,37.8995,37.7652,37.8995,31800.0
2011-12-08 12:10:00,50.8,50.85,50.78,50.83,25400.0,37.9144,37.9517,37.8995,37.9368,25400.0
2011-12-08 12:15:00,50.83,50.95,50.83,50.94,39200.0,37.9368,38.0264,37.9368,38.0189,39200.0
2011-12-08 12:20:00,50.94,50.95,50.88,50.88,22600.0,38.0189,38.0264,37.9741,37.9741,22600.0
2011-12-08 12:25:00,50.86,50.9,50.71,50.74,49600.0,37.9592,37.9891,37.8473,37.8696,49600.0
2011-12-08 12:30:00,50.74,50.74,50.61,50.64,36600.0,37.8696,37.8696,37.7726,37.795,36600.0
2011-12-08 12:35:00,50.63,50.65,50.51,50.54,40000.0,37.7875,37.8025,37.698,37.7204,40000.0
2011-12-08 12:40:00,50.54,50.56,50.48,50.48,36400.0,37.7204,37.7353,37.6756,37.6756,36400.0
2011-12-08 12:45:00,50.47,50.49,50.43,50.47,27800.0,37.6681,37.6831,37.6383,37.6681,27800.0
2011-12-08 12:50:00,50.49,50.52,50.44,50.46,20200.0,37.6831,37.7054,37.6457,37.6607,20200.0
2011-12-08 12:55:00,50.48,50.51,50.47,50.51,27600.0,37.6756,37.698,37.6681,37.698,27600.0
2011-12-08 13:00:00,50.51,50.52,50.42,50.5,86400.0,37.698,37.7054,37.6308,37.6905,86400.0
2011-12-08 13:05:00,50.48,50.48,50.38,50.45,101600.0,37.6756,37.6756,37.601,37.6532,101600.0
2011-12-08 13:10:00,50.45,50.48,50.38,50.44,87600.0,37.6532,37.6756,37.601,37.6457,87600.0
2011-12-08 13:15:00,50.44,50.48,50.37,50.48,30400.0,37.6457,37.6756,37.5935,37.6756,30400.0
2011-12-08 13:20:00,50.47,50.48,50.37,50.45,19600.0,37.6681,37.6756,37.5935,37.6532,19600.0
2011-12-08 13:25:00,50.44,50.56,50.43,50.5,23600.0,37.6457,37.7353,37.6383,37.6905,23600.0
2011-12-08 13:30:00,50.5,50.52,50.44,50.45,28200.0,37.6905,37.7054,37.6457,37.6532,28200.0
2011-12-08 13:35:00,50.45,50.52,50.42,50.52,31400.0,37.6532,37.7054,37.6308,37.7054,31400.0
2011-12-08 13:40:00,50.52,50.62,50.52,50.61,28200.0,37.7054,37.7801,37.7054,37.7726,28200.0
2011-12-08 13:45:00,50.6,50.64,50.56,50.59,50400.0,37.7652,37.795,37.7353,37.7577,50400.0
2011-12-08 13:50:00,50.6,50.6,50.54,50.56,52400.0,37.7652,37.7652,37.7204,37.7353,52400.0
2011-12-08 13:55:00,50.57,50.63,50.52,50.59,55400.0,37.7428,37.7875,37.7054,37.7577,55400.0
2011-12-08 14:00:00,50.58,50.59,50.48,50.48,32800.0,37.7502,37.7577,37.6756,37.6756,32800.0
2011-12-08 14:05:00,50.48,50.52,50.42,50.49,46800.0,37.6756,37.7054,37.6308,37.6831,46800.0
2011-12-08 14:10:00,50.52,50.53,50.47,50.52,28800.0,37.7054,37.7129,37.6681,37.7054,28800.0
2011-12-08 14:15:00,50.51,50.62,50.49,50.59,34800.0,37.698,37.7801,37.6831,37.7577,34800.0
2011-12-08 14:20:00,50.6,50.61,50.47,50.5,40800.0,37.7652,37.7726,37.6681,37.6905,40800.0
2011-12-08 14:25:00,50.5,50.56,50.46,50.5,29800.0,37.6905,37.7353,37.6607,37.6905,29800.0
2011-12-08 14:30:00,50.5,50.54,50.46,50.54,58400.0,37.6905,37.7204,37.6607,37.7204,58400.0
2011-12-08 14:35:00,50.55,50.55,50.44,50.45,46800.0,37.7278,37.7278,37.6457,37.6532,46800.0
2011-12-08 14:40:00,50.46,50.5,50.4,50.43,68000.0,37.6607,37.6905,37.6159,37.6383,68000.0
2011-12-08 14:45:00,50.44,50.52,50.42,50.51,50600.0,37.6457,37.7054,37.6308,37.698,50600.0
2011-12-08 14:50:00,50.5,50.54,50.32,50.33,69800.0,37.6905,37.7204,37.5562,37.5636,69800.0
2011-12-08 14:55:00,50.3,50.37,50.29,50.33,58200.0,37.5413,37.5935,37.5338,37.5636,58200.0
2011-12-08 15:00:00,50.31,50.38,50.31,50.38,62600.0,37.5487,37.601,37.5487,37.601,62600.0
2011-12-08 15:05:00,50.38,50.38,50.27,50.32,47600.0,37.601,37.601,37.5189,37.5562,47600.0
2011-12-08 15:10:00,50.32,50.51,50.31,50.5,54200.0,37.5562,37.698,37.5487,37.6905,54200.0
2011-12-08 15:15:00,50.51,50.58,50.49,50.58,74400.0,37.698,37.7502,37.6831,37.7502,74400.0
2011-12-08 15:20:00,50.58,50.6,50.48,50.48,49000.0,37.7502,37.7652,37.6756,37.6756,49000.0
2011-12-08 15:25:00,50.48,50.64,50.47,50.57,131000.0,37.6756,37.795,37.6681,37.7428,131000.0
2011-12-08 15:30:00,50.59,50.75,50.55,50.67,114800.0,37.7577,37.8771,37.7278,37.8174,114800.0
2011-12-08 15:35:00,50.67,50.7,50.47,50.47,167200.0,37.8174,37.8398,37.6681,37.6681,167200.0
2011-12-08 15:40:00,50.47,50.51,50.29,50.37,195200.0,37.6681,37.698,37.5338,37.5935,195200.0
2011-12-08 15:45:00,50.36,50.36,50.13,50.22,181800.0,37.586,37.586,37.4144,37.4815,181800.0
2011-12-08 15:50:00,50.21,50.22,50.1,50.19,236600.0,37.4741,37.4815,37.392,37.4592,236600.0
2011-12-08 15:55:00,50.19,50.23,50.01,50.2,725400.0,37.4592,37.489,37.3248,37.4666,725400.0
2011-12-09 09:30:00,50.27,50.44,50.27,50.37,105200.0,37.5189,37.6457,37.5189,37.5935,105200.0
2011-12-09 09:35:00,50.34,50.38,50.27,50.32,88800.0,37.5711,37.601,37.5189,37.5562,88800.0
2011-12-09 09:40:00,50.35,50.4,50.15,50.18,108200.0,37.5786,37.6159,37.4293,37.4517,108200.0
2011-12-09 09:45:00,50.19,50.2,50.07,50.12,144400.0,37.4592,37.4666,37.3696,37.4069,144400.0
2011-12-09 09:50:00,50.15,50.33,50.13,50.29,152000.0,37.4293,37.5636,37.4144,37.5338,152000.0
2011-12-09 09:55:00,50.28,50.33,50.15,50.16,111600.0,37.5263,37.5636,37.4293,37.4368,111600.0
2011-12-09 10:00:00,50.16,50.24,50.1,50.13,204000.0,37.4368,37.4965,37.392,37.4144,204000.0
2011-12-09 10:05:00,50.14,50.18,50.06,50.09,67600.0,37.4218,37.4517,37.3621,37.3845,67600.0
2011-12-09 10:10:00,50.1,50.19,50.06,50.1,172600.0,37.392,37.4592,37.3621,37.392,172600.0
2011-12-09 10:15:00,50.09,50.15,50.05,50.15,72600.0,37.3845,37.4293,37.3547,37.4293,72600.0
2011-12-09 10:20:00,50.15,50.2,50.09,50.09,94800.0,37.4293,37.4666,37.3845,37.3845,94800.0
2011-12-09 10:25:00,50.11,50.15,50.01,50.12,66000.0,37.3994,37.4293,37.3248,37.4069,66000.0
2011-12-09 10:30:00,50.1,50.13,50.04,50.11,87600.0,37.392,37.4144,37.3472,37.3994,87600.0
2011-12-09 10:35:00,50.12,50.13,49.96,49.99,123400.0,37.4069,37.4144,37.2875,37.3099,123400.0
2011-12-09 10:40:00,49.99,50.13,49.96,50.11,85200.0,37.3099,37.4144,37.2875,37.3994,85200.0
2011-12-09 10:45:00,50.12,50.18,50.07,50.18,48400.0,37.4069,37.4517,37.3696,37.4517,48400.0
2011-12-09 10:50:00,50.15,50.31,50.06,50.19,86600.0,37.4293,37.5487,37.3621,37.4592,86600.0
2011-12-09 10:55:00,50.21,50.32,50.18,50.3,43800.0,37.4741,37.5562,37.4517,37.5413,43800.0
2011-12-09 11:00:00,50.31,50.41,50.31,50.37,50400.0,37.5487,37.6234,37.5487,37.5935,50400.0
2011-12-09 11:05:00,50.37,50.42,50.34,50.41,54000.0,37.5935,37.6308,37.5711,37.6234,54000.0
2011-12-09 11:10:00,50.43,50.53,50.42,50.49,60800.0,37.6383,37.7129,37.6308,37.6831,60800.0
2011-12-09 11:15:00,50.5,50.58,50.49,50.55,80800.0,37.6905,37.7502,37.6831,37.7278,80800.0
2011-12-09 11:20:00,50.54,50.55,50.49,50.49,32600.0,37.7204,37.7278,37.6831,37.6831,32600.0
2011-12-09 11:25:00,50.49,50.51,50.43,50.49,34000.0,37.6831,37.698,37.6383,37.6831,34000.0
2011-12-09 11:30:00,50.49,50.55,50.48,50.48,29400.0,37.6831,37.7278,37.6756,37.6756,29400.0
2011-12-09 11:35:00,50.48,50.5,50.46,50.49,53000.0,37.6756,37.6905,37.6607,37.6831,53000.0
2011-12-09 11:40:00,50.48,50.6,50.48,50.56,40600.0,37.6756,37.7652,37.6756,37.7353,40600.0
2011-12-09 11:45:00,50.57,50.65,50.53,50.53,91000.0,37.7428,37.8025,37.7129,37.7129,91000.0
2011-12-09 11:50:00,50.54,50.6,50.54,50.59,41000.0,37.7204,37.7652,37.7204,37.7577,41000.0
2011-12-09 11:55:00,50.58,50.61,50.58,50.58,29600.0,37.7502,37.7726,37.7502,37.7502,29600.0
2011-12-09 12:00:00,50.58,50.6,50.55,50.6,31400.0,37.7502,37.7652,37.7278,37.7652,31400.0
2011-12-09 12:05:00,50.6,50.66,50.6,50.63,28800.0,37.7652,37.8099,37.7652,37.7875,28800.0
2011-12-09 12:10:00,50.63,50.7,50.62,50.68,19600.0,37.7875,37.8398,37.7801,37.8249,19600.0
2011-12-09 12:15:00,50.67,50.77,50.65,50.77,32400.0,37.8174,37.892,37.8025,37.892,32400.0
2011-12-09 12:20:00,50.77,50.8,50.72,50.72,33600.0,37.892,37.9144,37.8547,37.8547,33600.0
2011-12-09 12:25:00,50.72,50.72,50.63,50.63,22000.0,37.8547,37.8547,37.7875,37.7875,22000.0
2011-12-09 12:30:00,50.65,50.68,50.64,50.68,15600.0,37.8025,37.8249,37.795,37.8249,15600.0
2011-12-09 12:35:00,50.68,50.77,50.68,50.72,19800.0,37.8249,37.892,37.8249,37.8547,19800.0
2011-12-09 12:40:00,50.7,50.79,50.69,50.74,21800.0,37.8398,37.907,37.8323,37.8696,21800.0
2011-12-09 12:45:00,50.77,50.86,50.77,50.83,60400.0,37.892,37.9592,37.892,37.9368,60400.0
2011-12-09 12:50:00,50.84,50.85,50.79,50.81,19000.0,37.9443,37.9517,37.907,37.9219,19000.0
2011-12-09 12:55:00,50.79,50.82,50.74,50.79,18800.0,37.907,37.9294,37.8696,37.907,18800.0
2011-12-09 13:00:00,50.79,50.86,50.79,50.84,48400.0,37.907,37.9592,37.907,37.9443,48400.0
2011-12-09 13:05:00,50.83,50.83,50.74,50.77,18200.0,37.9368,37.9368,37.8696,37.892,18200.0
2011-12-09 13:10:00,50.76,50.81,50.76,50.79,28000.0,37.8846,37.9219,37.8846,37.907,28000.0
2011-12-09 13:15:00,50.77,50.83,50.77,50.82,18400.0,37.892,37.9368,37.892,37.9294,18400.0
2011-12-09 13:20:00,50.82,50.88,50.82,50.85,23600.0,37.9294,37.9741,37.9294,37.9517,23600.0
2011-12-09 13:25:00,50.85,50.95,50.83,50.88,38800.0,37.9517,38.0264,37.9368,37.9741,38800.0
2011-12-09 13:30:00,50.88,50.9,50.84,50.87,55200.0,37.9741,37.9891,37.9443,37.9667,55200.0
2011-12-09 13:35:00,50.85,50.87,50.83,50.85,26200.0,37.9517,37.9667,37.9368,37.9517,26200.0
2011-12-09 13:40:00,50.84,50.92,50.83,50.92,28400.0,37.9443,38.004,37.9368,38.004,28400.0
2011-12-09 13:45:00,50.9,50.9,50.82,50.82,28800.0,37.9891,37.9891,37.9294,37.9294,28800.0
2011-12-09 13:50:00,50.81,50.84,50.78,50.82,33000.0,37.9219,37.9443,37.8995,37.9294,33000.0
2011-12-09 13:55:00,50.82,50.84,50.79,50.8,27400.0,37.9294,37.9443,37.907,37.9144,27400.0
2011-12-09 14:00:00,50.81,50.85,50.79,50.83,33800.0,37.9219,37.9517,37.907,37.9368,33800.0
2011-12-09 14:05:00,50.82,50.82,50.74,50.76,62800.0,37.9294,37.9294,37.8696,37.8846,62800.0
2011-12-09 14:10:00,50.75,50.77,50.73,50.74,22000.0,37.8771,37.892,37.8622,37.8696,22000.0
2011-12-09 14:15:00,50.73,50.75,50.71,50.74,25800.0,37.8622,37.8771,37.8473,37.8696,25800.0
2011-12-09 14:20:00,50.74,50.78,50.71,50.77,25800.0,37.8696,37.8995,37.8473,37.892,25800.0
2011-12-09 14:25:00,50.76,50.93,50.76,50.93,41600.0,37.8846,38.0115,37.8846,38.0115,41600.0
2011-12-09 14:30:00,50.92,51.05,50.92,51.02,82600.0,38.004,38.101,38.004,38.0786,82600.0
2011-12-09 14:35:00,51.02,51.04,50.97,50.98,42600.0,38.0786,38.0935,38.0413,38.0488,42600.0
2011-12-09 14:40:00,50.97,50.99,50.92,50.97,32200.0,38.0413,38.0562,38.004,38.0413,32200.0
2011-12-09 14:45:00,50.96,50.99,50.88,50.99,40200.0,38.0338,38.0562,37.9741,38.0562,40200.0
2011-12-09 14:50:00,50.97,51.02,50.95,51.01,38200.0,38.0413,38.0786,38.0264,38.0712,38200.0
2011-12-09 14:55:00,50.99,50.99,50.91,50.91,26200.0,38.0562,38.0562,37.9965,37.9965,26200.0
2011-12-09 15:00:00,50.91,50.92,50.79,50.79,46000.0,37.9965,38.004,37.907,37.907,46000.0
2011-12-09 15:05:00,50.79,50.85,50.76,50.85,34600.0,37.907,37.9517,37.8846,37.9517,34600.0
2011-12-09 15:10:00,50.85,50.88,50.82,50.88,28400.0,37.9517,37.9741,37.9294,37.9741,28400.0
2011-12-09 15:15:00,50.87,50.88,50.76,50.77,43400.0,37.9667,37.9741,37.8846,37.892,43400.0
2011-12-09 15:20:00,50.77,50.87,50.77,50.85,49600.0,37.892,37.9667,37.892,37.9517,49600.0
2011-12-09 15:25:00,50.85,50.94,50.85,50.92,50800.0,37.9517,38.0189,37.9517,38.004,50800.0
2011-12-09 15:30:00,50.91,50.93,50.82,50.88,81400.0,37.9965,38.0115,37.9294,37.9741,81400.0
2011-12-09 15:35:00,50.87,50.97,50.87,50.91,72000.0,37.9667,38.0413,37.9667,37.9965,72000.0
2011-12-09 15:40:00,50.91,51.05,50.91,51.02,82400.0,37.9965,38.101,37.9965,38.0786,82400.0
2011-12-09 15:45:00,51.02,51.02,50.82,50.88,122200.0,38.0786,38.0786,37.9294,37.9741,122200.0
2011-12-09 15:50:00,50.88,50.95,50.83,50.95,102800.0,37.9741,38.0264,37.9368,38.0264,102800.0
2011-12-09 15:55:00,50.94,51.02,50.87,50.88,204800.0,38.0189,38.0786,37.9667,37.9741,204800.0
2011-12-12 09:30:00,50.39,50.39,50.16,50.33,66000.0,37.6084,37.6084,37.4368,37.5636,66000.0
2011-12-12 09:35:00,50.34,50.59,50.33,50.59,90200.0,37.5711,37.7577,37.5636,37.7577,90200.0
2011-12-12 09:40:00,50.6,50.6,50.46,50.52,72800.0,37.7652,37.7652,37.6607,37.7054,72800.0
2011-12-12 09:45:00,50.49,50.66,50.43,50.62,52200.0,37.6831,37.8099,37.6383,37.7801,52200.0
2011-12-12 09:50:00,50.6,50.77,50.55,50.6,44000.0,37.7652,37.892,37.7278,37.7652,44000.0
2011-12-12 09:55:00,50.6,50.6,50.45,50.58,62600.0,37.7652,37.7652,37.6532,37.7502,62600.0
2011-12-12 10:00:00,50.59,50.6,50.51,50.51,49000.0,37.7577,37.7652,37.698,37.698,49000.0
2011-12-12 10:05:00,50.5,50.6,50.48,50.52,48000.0,37.6905,37.7652,37.6756,37.7054,48000.0
2011-12-12 10:10:00,50.51,50.6,50.49,50.54,31800.0,37.698,37.7652,37.6831,37.7204,31800.0
2011-12-12 10:15:00,50.53,50.53,50.45,50.48,36600.0,37.7129,37.7129,37.6532,37.6756,36600.0
2011-12-12 10:20:00,50.43,50.45,50.38,50.44,49000.0,37.6383,37.6532,37.601,37.6457,49000.0
2011-12-12 10:25:00,50.44,50.45,50.38,50.38,22200.0,37.6457,37.6532,37.601,37.601,22200.0
2011-12-12 10:30:00,50.37,50.38,50.3,50.33,25400.0,37.5935,37.601,37.5413,37.5636,25400.0
2011-12-12 10:35:00,50.33,50.41,50.33,50.35,30000.0,37.5636,37.6234,37.5636,37.5786,30000.0
2011-12-12 10:40:00,50.34,50.44,50.32,50.44,18000.0,37.5711,37.6457,37.5562,37.6457,18000.0
2011-12-12 10:45:00,50.44,50.45,50.36,50.41,24600.0,37.6457,37.6532,37.586,37.6234,24600.0
2011-12-12 10:50:00,50.44,50.44,50.36,50.37,30200.0,37.6457,37.6457,37.586,37.5935,30200.0
2011-12-12 10:55:00,50.37,50.54,50.33,50.52,46200.0,37.5935,37.7204,37.5636,37.7054,46200.0
2011-12-12 11:00:00,50.5,50.55,50.48,50.53,30400.0,37.6905,37.7278,37.6756,37.7129,30400.0
2011-12-12 11:05:00,50.54,50.55,50.43,50.43,25600.0,37.7204,37.7278,37.6383,37.6383,25600.0
2011-12-12 11:10:00,50.43,50.43,50.34,50.35,14600.0,37.6383,37.6383,37.5711,37.5786,14600.0
2011-12-12 11:15:00,50.34,50.35,50.28,50.28,36800.0,37.5711,37.5786,37.5263,37.5263,36800.0
2011-12-12 11:20:00,50.29,50.43,50.27,50.4,28600.0,37.5338,37.6383,37.5189,37.6159,28600.0
2011-12-12 11:25:00,50.4,50.41,50.22,50.22,42000.0,37.6159,37.6234,37.4815,37.4815,42000.0
2011-12-12 11:30:00,50.22,50.3,50.18,50.26,50800.0,37.4815,37.5413,37.4517,37.5114,50800.0
2011-12-12 11:35:00,50.27,50.37,50.25,50.37,24600.0,37.5189,37.5935,37.5039,37.5935,24600.0
2011-12-12 11:40:00,50.37,50.4,50.32,50.33,65600.0,37.5935,37.6159,37.5562,37.5636,65600.0
2011-12-12 11:45:00,50.32,50.32,50.16,50.17,30800.0,37.5562,37.5562,37.4368,37.4442,30800.0
2011-12-12 11:50:00,50.17,50.19,50.11,50.12,32400.0,37.4442,37.4592,37.3994,37.4069,32400.0
2011-12-12 11:55:00,50.12,50.12,49.98,50.05,56200.0,37.4069,37.4069,37.3024,37.3547,56200.0
2011-12-12 12:00:00,50.05,50.07,50.01,50.02,30600.0,37.3547,37.3696,37.3248,37.3323,30600.0
2011-12-12 12:05:00,50.03,50.07,50.01,50.06,27200.0,37.3397,37.3696,37.3248,37.3621,27200.0
2011-12-12 12:10:00,50.06,50.15,50.04,50.15,34600.0,37.3621,37.4293,37.3472,37.4293,34600.0
2011-12-12 12:15:00,50.13,50.17,50.12,50.12,18000.0,37.4144,37.4442,37.4069,37.4069,18000.0
2011-12-12 12:20:00,50.13,50.18,50.13,50.15,12600.0,37.4144,37.4517,37.4144,37.4293,12600.0
2011-12-12 12:25:00,50.14,50.16,50.11,50.14,23000.0,37.4218,37.4368,37.3994,37.4218,23000.0
2011-12-12 12:30:00,50.15,50.19,50.15,50.19,14600.0,37.4293,37.4592,37.4293,37.4592,14600.0
2011-12-12 12:35:00,50.17,50.22,50.17,50.2,23600.0,37.4442,37.4815,37.4442,37.4666,23600.0
2011-12-12 12:40:00,50.22,50.23,50.17,50.19,21000.0,37.4815,37.489,37.4442,37.4592,21000.0
2011-12-12 12:45:00,50.2,50.21,50.16,50.17,17000.0,37.4666,37.4741,37.4368,37.4442,17000.0
2011-12-12 12:50:00,50.19,50.22,50.13,50.15,90600.0,37.4592,37.4815,37.4144,37.4293,90600.0
2011-12-12 12:55:00,50.17,50.17,50.08,50.12,44400.0,37.4442,37.4442,37.3771,37.4069,44400.0
2011-12-12 13:00:00,50.1,50.12,50.06,50.1,18000.0,37.392,37.4069,37.3621,37.392,18000.0
2011-12-12 13:05:00,50.1,50.16,50.1,50.12,32200.0,37.392,37.4368,37.392,37.4069,32200.0
2011-12-12 13:10:00,50.12,50.12,50.07,50.09,17600.0,37.4069,37.4069,37.3696,37.3845,17600.0
2011-12-12 13:15:00,50.09,50.11,50.04,50.05,20400.0,37.3845,37.3994,37.3472,37.3547,20400.0
2011-12-12 13:20:00,50.04,50.08,50.03,50.08,9400.0,37.3472,37.3771,37.3397,37.3771,9400.0
2011-12-12 13:25:00,50.09,50.14,50.08,50.1,28000.0,37.3845,37.4218,37.3771,37.392,28000.0
2011-12-12 13:30:00,50.11,50.15,50.09,50.15,15800.0,37.3994,37.4293,37.3845,37.4293,15800.0
2011-12-12 13:35:00,50.15,50.16,50.12,50.13,11200.0,37.4293,37.4368,37.4069,37.4144,11200.0
2011-12-12 13:40:00,50.13,50.19,50.13,50.17,13000.0,37.4144,37.4592,37.4144,37.4442,13000.0
2011-12-12 13:45:00,50.18,50.21,50.16,50.17,12400.0,37.4517,37.4741,37.4368,37.4442,12400.0
2011-12-12 13:50:00,50.17,50.22,50.13,50.17,36000.0,37.4442,37.4815,37.4144,37.4442,36000.0
2011-12-12 13:55:00,50.17,50.22,50.17,50.22,24200.0,37.4442,37.4815,37.4442,37.4815,24200.0
2011-12-12 14:00:00,50.22,50.23,50.09,50.09,61800.0,37.4815,37.489,37.3845,37.3845,61800.0
2011-12-12 14:05:00,50.09,50.1,50.01,50.06,37200.0,37.3845,37.392,37.3248,37.3621,37200.0
2011-12-12 14:10:00,50.05,50.06,49.99,50.03,30200.0,37.3547,37.3621,37.3099,37.3397,30200.0
2011-12-12 14:15:00,50.02,50.14,50.02,50.12,23200.0,37.3323,37.4218,37.3323,37.4069,23200.0
2011-12-12 14:20:00,50.1,50.15,50.1,50.14,18200.0,37.392,37.4293,37.392,37.4218,18200.0
2011-12-12 14:25:00,50.15,50.17,50.08,50.08,28800.0,37.4293,37.4442,37.3771,37.3771,28800.0
2011-12-12 14:30:00,50.09,50.12,50.06,50.06,22400.0,37.3845,37.4069,37.3621,37.3621,22400.0
2011-12-12 14:35:00,50.05,50.07,49.96,49.98,55800.0,37.3547,37.3696,37.2875,37.3024,55800.0
2011-12-12 14:40:00,49.97,49.97,49.9,49.91,74400.0,37.295,37.295,37.2427,37.2502,74400.0
2011-12-12 14:45:00,49.91,49.98,49.91,49.97,43200.0,37.2502,37.3024,37.2502,37.295,43200.0
2011-12-12 14:50:00,49.97,50.0,49.96,49.99,34200.0,37.295,37.3173,37.2875,37.3099,34200.0
2011-12-12 14:55:00,49.99,50.12,49.97,50.12,43400.0,37.3099,37.4069,37.295,37.4069,43400.0
2011-12-12 15:00:00,50.12,50.13,50.04,50.06,22200.0,37.4069,37.4144,37.3472,37.3621,22200.0
2011-12-12 15:05:00,50.06,50.09,49.95,49.99,61200.0,37.3621,37.3845,37.28,37.3099,61200.0
2011-12-12 15:10:00,50.0,50.05,49.99,50.02,30400.0,37.3173,37.3547,37.3099,37.3323,30400.0
2011-12-12 15:15:00,50.03,50.04,50.01,50.02,33000.0,37.3397,37.3472,37.3248,37.3323,33000.0
2011-12-12 15:20:00,50.02,50.06,49.97,50.01,59800.0,37.3323,37.3621,37.295,37.3248,59800.0
2011-12-12 15:25:00,50.01,50.2,50.01,50.15,54000.0,37.3248,37.4666,37.3248,37.4293,54000.0
2011-12-12 15:30:00,50.15,50.18,50.09,50.16,57600.0,37.4293,37.4517,37.3845,37.4368,57600.0
2011-12-12 15:35:00,50.16,50.23,50.13,50.2,77800.0,37.4368,37.489,37.4144,37.4666,77800.0
2011-12-12 15:40:00,50.21,50.31,50.19,50.19,81800.0,37.4741,37.5487,37.4592,37.4592,81800.0
2011-12-12 15:45:00,50.2,50.26,50.17,50.26,90200.0,37.4666,37.5114,37.4442,37.5114,90200.0
2011-12-12 15:50:00,50.25,50.35,50.21,50.34,119000.0,37.5039,37.5786,37.4741,37.5711,119000.0
2011-12-12 15:55:00,50.34,50.38,50.26,50.32,227400.0,37.5711,37.601,37.5114,37.5562,227400.0
2011-12-13 09:30:00,50.92,51.16,50.77,51.1,231200.0,38.004,38.1831,37.892,38.1383,231200.0
2011-12-13 09:35:00,51.15,51.26,51.1,51.15,109800.0,38.1756,38.2577,38.1383,38.1756,109800.0
2011-12-13 09:40:00,51.15,51.3,51.15,51.3,67800.0,38.1756,38.2876,38.1756,38.2876,67800.0
2011-12-13 09:45:00,51.3,51.35,51.21,51.35,73400.0,38.2876,38.3249,38.2204,38.3249,73400.0
2011-12-13 09:50:00,51.33,51.46,51.29,51.45,111600.0,38.31,38.407,38.2801,38.3996,111600.0
2011-12-13 09:55:00,51.46,51.5,51.27,51.35,85800.0,38.407,38.4369,38.2652,38.3249,85800.0
2011-12-13 10:00:00,51.37,51.42,51.3,51.4,52800.0,38.3398,38.3772,38.2876,38.3622,52800.0
2011-12-13 10:05:00,51.39,51.41,51.29,51.32,43000.0,38.3548,38.3697,38.2801,38.3025,43000.0
2011-12-13 10:10:00,51.34,51.38,51.26,51.26,74600.0,38.3175,38.3473,38.2577,38.2577,74600.0
2011-12-13 10:15:00,51.27,51.3,51.22,51.3,70400.0,38.2652,38.2876,38.2279,38.2876,70400.0
2011-12-13 10:20:00,51.29,51.3,51.19,51.2,74600.0,38.2801,38.2876,38.2055,38.213,74600.0
2011-12-13 10:25:00,51.19,51.26,51.13,51.15,77200.0,38.2055,38.2577,38.1607,38.1756,77200.0
2011-12-13 10:30:00,51.15,51.21,51.12,51.19,38000.0,38.1756,38.2204,38.1533,38.2055,38000.0
2011-12-13 10:35:00,51.19,51.21,51.09,51.1,46200.0,38.2055,38.2204,38.1309,38.1383,46200.0
2011-12-13 10:40:00,51.1,51.13,51.06,51.12,57000.0,38.1383,38.1607,38.1085,38.1533,57000.0
2011-12-13 10:45:00,51.13,51.13,51.0,51.06,98800.0,38.1607,38.1607,38.0637,38.1085,98800.0
2011-12-13 10:50:00,51.08,51.1,51.05,51.07,106400.0,38.1234,38.1383,38.101,38.1159,106400.0
2011-12-13 10:55:00,51.07,51.19,51.07,51.09,40200.0,38.1159,38.2055,38.1159,38.1309,40200.0
2011-12-13 11:00:00,51.08,51.12,50.99,50.99,75200.0,38.1234,38.1533,38.0562,38.0562,75200.0
2011-12-13 11:05:00,51.0,51.03,50.91,50.95,45600.0,38.0637,38.0861,37.9965,38.0264,45600.0
2011-12-13 11:10:00,50.96,51.04,50.95,51.02,38400.0,38.0338,38.0935,38.0264,38.0786,38400.0
2011-12-13 11:15:00,51.03,51.12,50.99,51.09,30200.0,38.0861,38.1533,38.0562,38.1309,30200.0
2011-12-13 11:20:00,51.1,51.12,51.08,51.1,21200.0,38.1383,38.1533,38.1234,38.1383,21200.0
2011-12-13 11:25:00,51.1,51.14,51.09,51.13,34800.0,38.1383,38.1682,38.1309,38.1607,34800.0
2011-12-13 11:30:00,51.13,51.17,51.04,51.16,122400.0,38.1607,38.1906,38.0935,38.1831,122400.0
2011-12-13 11:35:00,51.17,51.23,51.16,51.2,54000.0,38.1906,38.2354,38.1831,38.213,54000.0
2011-12-13 11:40:00,51.2,51.22,51.15,51.18,51800.0,38.213,38.2279,38.1756,38.198,51800.0
2011-12-13 11:45:00,51.17,51.22,51.17,51.22,28200.0,38.1906,38.2279,38.1906,38.2279,28200.0
2011-12-13 11:50:00,51.22,51.22,51.15,51.18,42000.0,38.2279,38.2279,38.1756,38.198,42000.0
2011-12-13 11:55:00,51.17,51.23,51.16,51.22,21400.0,38.1906,38.2354,38.1831,38.2279,21400.0
2011-12-13 12:00:00,51.22,51.23,51.17,51.2,34000.0,38.2279,38.2354,38.1906,38.213,34000.0
2011-12-13 12:05:00,51.2,51.22,51.16,51.22,52200.0,38.213,38.2279,38.1831,38.2279,52200.0
2011-12-13 12:10:00,51.21,51.22,51.13,51.13,59400.0,38.2204,38.2279,38.1607,38.1607,59400.0
2011-12-13 12:15:00,51.13,51.13,51.01,51.01,44800.0,38.1607,38.1607,38.0712,38.0712,44800.0
2011-12-13 12:20:00,51.02,51.04,50.98,51.03,23800.0,38.0786,38.0935,38.0488,38.0861,23800.0
2011-12-13 12:25:00,51.03,51.07,50.99,51.0,31000.0,38.0861,38.1159,38.0562,38.0637,31000.0
2011-12-13 12:30:00,51.0,51.06,50.99,50.99,24800.0,38.0637,38.1085,38.0562,38.0562,24800.0
2011-12-13 12:35:00,50.99,51.06,50.97,50.98,45000.0,38.0562,38.1085,38.0413,38.0488,45000.0
2011-12-13 12:40:00,50.97,50.99,50.95,50.96,20600.0,38.0413,38.0562,38.0264,38.0338,20600.0
2011-12-13 12:45:00,50.98,51.02,50.98,51.02,77400.0,38.0488,38.0786,38.0488,38.0786,77400.0
2011-12-13 12:50:00,51.01,51.02,50.98,51.0,38600.0,38.0712,38.0786,38.0488,38.0637,38600.0
2011-12-13 12:55:00,51.0,51.02,50.97,50.98,64800.0,38.0637,38.0786,38.0413,38.0488,64800.0
2011-12-13 13:00:00,50.97,50.99,50.95,50.97,28200.0,38.0413,38.0562,38.0264,38.0413,28200.0
2011-12-13 13:05:00,50.97,50.98,50.85,50.93,22800.0,38.0413,38.0488,37.9517,38.0115,22800.0
2011-12-13 13:10:00,50.92,51.03,50.92,50.95,60200.0,38.004,38.0861,38.004,38.0264,60200.0
2011-12-13 13:15:00,50.96,50.97,50.92,50.97,20400.0,38.0338,38.0413,38.004,38.0413,20400.0
2011-12-13 13:20:00,50.97,50.98,50.89,50.89,33400.0,38.0413,38.0488,37.9816,37.9816,33400.0
2011-12-13 13:25:00,50.9,50.95,50.9,50.94,16400.0,37.9891,38.0264,37.9891,38.0189,16400.0
2011-12-13 13:30:00,50.93,50.94,50.89,50.91,24800.0,38.0115,38.0189,37.9816,37.9965,24800.0
2011-12-13 13:35:00,50.9,50.9,50.8,50.83,36000.0,37.9891,37.9891,37.9144,37.9368,36000.0
2011-12-13 13:40:00,50.83,50.99,50.83,50.97,19600.0,37.9368,38.0562,37.9368,38.0413,19600.0
2011-12-13 13:45:00,50.98,51.01,50.98,50.98,53000.0,38.0488,38.0712,38.0488,38.0488,53000.0
2011-12-13 13:50:00,50.99,51.01,50.99,51.01,42400.0,38.0562,38.0712,38.0562,38.0712,42400.0
2011-12-13 13:55:00,51.01,51.02,50.98,50.99,47400.0,38.0712,38.0786,38.0488,38.0562,47400.0
2011-12-13 14:00:00,50.99,51.13,50.99,51.12,47400.0,38.0562,38.1607,38.0562,38.1533,47400.0
2011-12-13 14:05:00,51.13,51.15,51.09,51.13,55600.0,38.1607,38.1756,38.1309,38.1607,55600.0
2011-12-13 14:10:00,51.11,51.14,50.93,50.96,119800.0,38.1458,38.1682,38.0115,38.0338,119800.0
2011-12-13 14:15:00,50.97,50.99,50.85,50.85,52400.0,38.0413,38.0562,37.9517,37.9517,52400.0
2011-12-13 14:20:00,50.83,50.91,50.72,50.79,65200.0,37.9368,37.9965,37.8547,37.907,65200.0
2011-12-13 14:25:00,50.79,50.95,50.76,50.93,78400.0,37.907,38.0264,37.8846,38.0115,78400.0
2011-12-13 14:30:00,50.93,50.93,50.64,50.65,64600.0,38.0115,38.0115,37.795,37.8025,64600.0
2011-12-13 14:35:00,50.68,50.68,50.49,50.5,71000.0,37.8249,37.8249,37.6831,37.6905,71000.0
2011-12-13 14:40:00,50.49,50.63,50.43,50.57,94600.0,37.6831,37.7875,37.6383,37.7428,94600.0
2011-12-13 14:45:00,50.57,50.58,50.45,50.5,68600.0,37.7428,37.7502,37.6532,37.6905,68600.0
2011-12-13 14:50:00,50.49,50.54,50.48,50.51,204000.0,37.6831,37.7204,37.6756,37.698,204000.0
2011-12-13 14:55:00,50.52,50.54,50.47,50.5,73000.0,37.7054,37.7204,37.6681,37.6905,73000.0
2011-12-13 15:00:00,50.49,50.56,50.46,50.56,50000.0,37.6831,37.7353,37.6607,37.7353,50000.0
2011-12-13 15:05:00,50.55,50.59,50.45,50.45,67400.0,37.7278,37.7577,37.6532,37.6532,67400.0
2011-12-13 15:10:00,50.46,50.52,50.4,50.4,130800.0,37.6607,37.7054,37.6159,37.6159,130800.0
2011-12-13 15:15:00,50.38,50.42,50.29,50.29,88600.0,37.601,37.6308,37.5338,37.5338,88600.0
2011-12-13 15:20:00,50.29,50.31,50.17,50.19,77400.0,37.5338,37.5487,37.4442,37.4592,77400.0
2011-12-13 15:25:00,50.17,50.2,50.02,50.08,103800.0,37.4442,37.4666,37.3323,37.3771,103800.0
2011-12-13 15:30:00,50.08,50.12,49.91,49.92,155400.0,37.3771,37.4069,37.2502,37.2576,155400.0
2011-12-13 15:35:00,49.91,50.07,49.85,50.02,95800.0,37.2502,37.3696,37.2054,37.3323,95800.0
2011-12-13 15:40:00,50.0,50.17,49.98,50.07,121400.0,37.3173,37.4442,37.3024,37.3696,121400.0
2011-12-13 15:45:00,50.07,50.12,50.04,50.08,125200.0,37.3696,37.4069,37.3472,37.3771,125200.0
2011-12-13 15:50:00,50.08,50.1,49.78,49.85,304200.0,37.3771,37.392,37.1532,37.2054,304200.0
2011-12-13 15:55:00,49.87,50.13,49.85,50.09,395200.0,37.2203,37.4144,37.2054,37.3845,395200.0
2011-12-14 09:30:00,49.47,49.71,49.34,49.49,280000.0,36.9218,37.1009,36.8248,36.9367,280000.0
2011-12-14 09:35:00,49.49,49.74,49.49,49.74,140600.0,36.9367,37.1233,36.9367,37.1233,140600.0
2011-12-14 09:40:00,49.73,49.92,49.71,49.85,166400.0,37.1158,37.2576,37.1009,37.2054,166400.0
2011-12-14 09:45:00,49.84,49.88,49.75,49.76,244200.0,37.1979,37.2278,37.1308,37.1382,244200.0
2011-12-14 09:50:00,49.74,49.87,49.7,49.8,77000.0,37.1233,37.2203,37.0934,37.1681,77000.0
2011-12-14 09:55:00,49.8,49.88,49.79,49.82,81800.0,37.1681,37.2278,37.1606,37.183,81800.0
2011-12-14 10:00:00,49.8,49.82,49.71,49.73,61000.0,37.1681,37.183,37.1009,37.1158,61000.0
2011-12-14 10:05:00,49.73,49.76,49.68,49.71,95800.0,37.1158,37.1382,37.0785,37.1009,95800.0
2011-12-14 10:10:00,49.7,49.74,49.66,49.67,145400.0,37.0934,37.1233,37.0636,37.0711,145400.0
2011-12-14 10:15:00,49.67,49.68,49.52,49.61,82000.0,37.0711,37.0785,36.9591,37.0263,82000.0
2011-12-14 10:20:00,49.61,49.7,49.56,49.57,70600.0,37.0263,37.0934,36.989,36.9964,70600.0
2011-12-14 10:25:00,49.57,49.77,49.56,49.77,53600.0,36.9964,37.1457,36.989,37.1457,53600.0
2011-12-14 10:30:00,49.76,49.85,49.74,49.75,96400.0,37.1382,37.2054,37.1233,37.1308,96400.0
2011-12-14 10:35:00,49.76,49.79,49.67,49.67,105000.0,37.1382,37.1606,37.0711,37.0711,105000.0
2011-12-14 10:40:00,49.66,49.68,49.54,49.54,114400.0,37.0636,37.0785,36.974,36.974,114400.0
2011-12-14 10:45:00,49.54,49.58,49.49,49.57,106600.0,36.974,37.0039,36.9367,36.9964,106600.0
2011-12-14 10:50:00,49.57,49.59,49.43,49.48,93800.0,36.9964,37.0113,36.8919,36.9292,93800.0
2011-12-14 10:55:00,49.46,49.47,49.35,49.35,62600.0,36.9143,36.9218,36.8322,36.8322,62600.0
2011-12-14 11:00:00,49.35,49.4,49.34,49.4,54000.0,36.8322,36.8695,36.8248,36.8695,54000.0
2011-12-14 11:05:00,49.39,49.41,49.25,49.26,74600.0,36.8621,36.877,36.7576,36.7651,74600.0
2011-12-14 11:10:00,49.27,49.32,49.25,49.31,85600.0,36.7725,36.8098,36.7576,36.8024,85600.0
2011-12-14 11:15:00,49.32,49.32,49.22,49.22,81400.0,36.8098,36.8098,36.7352,36.7352,81400.0
2011-12-14 11:20:00,49.22,49.29,49.21,49.28,35000.0,36.7352,36.7874,36.7277,36.78,35000.0
2011-12-14 11:25:00,49.27,49.29,49.24,49.26,58600.0,36.7725,36.7874,36.7501,36.7651,58600.0
2011-12-14 11:30:00,49.26,49.27,49.2,49.24,78000.0,36.7651,36.7725,36.7203,36.7501,78000.0
2011-12-14 11:35:00,49.23,49.27,49.17,49.26,78000.0,36.7427,36.7725,36.6979,36.7651,78000.0
2011-12-14 11:40:00,49.26,49.46,49.24,49.38,109400.0,36.7651,36.9143,36.7501,36.8546,109400.0
2011-12-14 11:45:00,49.38,49.43,49.36,49.42,67000.0,36.8546,36.8919,36.8397,36.8845,67000.0
2011-12-14 11:50:00,49.41,49.48,49.4,49.43,64800.0,36.877,36.9292,36.8695,36.8919,64800.0
2011-12-14 11:55:00,49.41,49.43,49.3,49.3,42200.0,36.877,36.8919,36.7949,36.7949,42200.0
2011-12-14 12:00:00,49.3,49.32,49.26,49.28,79600.0,36.7949,36.8098,36.7651,36.78,79600.0
2011-12-14 12:05:00,49.28,49.32,49.27,49.3,58000.0,36.78,36.8098,36.7725,36.7949,58000.0
2011-12-14 12:10:00,49.31,49.34,49.27,49.27,101400.0,36.8024,36.8248,36.7725,36.7725,101400.0
2011-12-14 12:15:00,49.28,49.32,49.26,49.26,47200.0,36.78,36.8098,36.7651,36.7651,47200.0
2011-12-14 12:20:00,49.27,49.28,49.19,49.2,34600.0,36.7725,36.78,36.7128,36.7203,34600.0
2011-12-14 12:25:00,49.21,49.23,49.18,49.2,22000.0,36.7277,36.7427,36.7053,36.7203,22000.0
2011-12-14 12:30:00,49.21,49.32,49.19,49.29,72400.0,36.7277,36.8098,36.7128,36.7874,72400.0
2011-12-14 12:35:00,49.29,49.29,49.19,49.19,55200.0,36.7874,36.7874,36.7128,36.7128,55200.0
2011-12-14 12:40:00,49.19,49.24,49.18,49.21,32000.0,36.7128,36.7501,36.7053,36.7277,32000.0
2011-12-14 12:45:00,49.22,49.29,49.22,49.26,79000.0,36.7352,36.7874,36.7352,36.7651,79000.0
2011-12-14 12:50:00,49.25,49.28,49.23,49.23,58600.0,36.7576,36.78,36.7427,36.7427,58600.0
2011-12-14 12:55:00,49.23,49.27,49.21,49.26,28600.0,36.7427,36.7725,36.7277,36.7651,28600.0
2011-12-14 13:00:00,49.26,49.29,49.19,49.27,57000.0,36.7651,36.7874,36.7128,36.7725,57000.0
2011-12-14 13:05:00,49.27,49.38,49.27,49.33,66600.0,36.7725,36.8546,36.7725,36.8173,66600.0
2011-12-14 13:10:00,49.33,49.36,49.3,49.35,79800.0,36.8173,36.8397,36.7949,36.8322,79800.0
2011-12-14 13:15:00,49.35,49.4,49.35,49.38,58000.0,36.8322,36.8695,36.8322,36.8546,58000.0
2011-12-14 13:20:00,49.37,49.4,49.33,49.35,71200.0,36.8472,36.8695,36.8173,36.8322,71200.0
2011-12-14 13:25:00,49.35,49.38,49.34,49.37,51000.0,36.8322,36.8546,36.8248,36.8472,51000.0
2011-12-14 13:30:00,49.37,49.38,49.27,49.29,51600.0,36.8472,36.8546,36.7725,36.7874,51600.0
2011-12-14 13:35:00,49.29,49.35,49.29,49.35,76000.0,36.7874,36.8322,36.7874,36.8322,76000.0
2011-12-14 13:40:00,49.35,49.35,49.31,49.31,28400.0,36.8322,36.8322,36.8024,36.8024,28400.0
2011-12-14 13:45:00,49.31,49.32,49.28,49.29,31400.0,36.8024,36.8098,36.78,36.7874,31400.0
2011-12-14 13:50:00,49.28,49.29,49.22,49.24,47200.0,36.78,36.7874,36.7352,36.7501,47200.0
2011-12-14 13:55:00,49.24,49.27,49.24,49.26,40200.0,36.7501,36.7725,36.7501,36.7651,40200.0
2011-12-14 14:00:00,49.26,49.29,49.24,49.27,98200.0,36.7651,36.7874,36.7501,36.7725,98200.0
2011-12-14 14:05:00,49.27,49.32,49.24,49.24,80000.0,36.7725,36.8098,36.7501,36.7501,80000.0
2011-12-14 14:10:00,49.24,49.25,49.2,49.23,58400.0,36.7501,36.7576,36.7203,36.7427,58400.0
2011-12-14 14:15:00,49.23,49.31,49.22,49.22,100400.0,36.7427,36.8024,36.7352,36.7352,100400.0
2011-12-14 14:20:00,49.22,49.22,49.15,49.17,62000.0,36.7352,36.7352,36.683,36.6979,62000.0
2011-12-14 14:25:00,49.17,49.29,49.16,49.25,99800.0,36.6979,36.7874,36.6904,36.7576,99800.0
2011-12-14 14:30:00,49.26,49.27,49.19,49.19,70200.0,36.7651,36.7725,36.7128,36.7128,70200.0
2011-12-14 14:35:00,49.17,49.21,49.15,49.19,81800.0,36.6979,36.7277,36.683,36.7128,81800.0
2011-12-14 14:40:00,49.19,49.27,49.19,49.24,50400.0,36.7128,36.7725,36.7128,36.7501,50400.0
2011-12-14 14:45:00,49.24,49.38,49.24,49.37,98600.0,36.7501,36.8546,36.7501,36.8472,98600.0
2011-12-14 14:50:00,49.37,49.39,49.29,49.32,115800.0,36.8472,36.8621,36.7874,36.8098,115800.0
2011-12-14 14:55:00,49.32,49.39,49.29,49.36,125000.0,36.8098,36.8621,36.7874,36.8397,125000.0
2011-12-14 15:00:00,49.35,49.38,49.32,49.33,88200.0,36.8322,36.8546,36.8098,36.8173,88200.0
2011-12-14 15:05:00,49.33,49.35,49.26,49.27,89000.0,36.8173,36.8322,36.7651,36.7725,89000.0
2011-12-14 15:10:00,49.28,49.38,49.27,49.32,138400.0,36.78,36.8546,36.7725,36.8098,138400.0
2011-12-14 15:15:00,49.32,49.33,49.23,49.26,115600.0,36.8098,36.8173,36.7427,36.7651,115600.0
2011-12-14 15:20:00,49.27,49.33,49.23,49.32,152000.0,36.7725,36.8173,36.7427,36.8098,152000.0
2011-12-14 15:25:00,49.31,49.38,49.3,49.37,144000.0,36.8024,36.8546,36.7949,36.8472,144000.0
2011-12-14 15:30:00,49.36,49.43,49.33,49.35,176800.0,36.8397,36.8919,36.8173,36.8322,176800.0
2011-12-14 15:35:00,49.35,49.4,49.28,49.32,160200.0,36.8322,36.8695,36.78,36.8098,160200.0
2011-12-14 15:40:00,49.32,49.4,49.31,49.38,218200.0,36.8098,36.8695,36.8024,36.8546,218200.0
2011-12-14 15:45:00,49.38,49.6,49.38,49.58,248800.0,36.8546,37.0188,36.8546,37.0039,248800.0
2011-12-14 15:50:00,49.57,49.59,49.45,49.47,237200.0,36.9964,37.0113,36.9069,36.9218,237200.0
2011-12-14 15:55:00,49.47,49.48,49.31,49.31,483400.0,36.9218,36.9292,36.8024,36.8024,483400.0
2011-12-15 09:30:00,50.0,50.21,49.84,49.87,165800.0,37.3173,37.4741,37.1979,37.2203,165800.0
2011-12-15 09:35:00,49.84,49.96,49.78,49.8,126000.0,37.1979,37.2875,37.1532,37.1681,126000.0
2011-12-15 09:40:00,49.77,49.84,49.7,49.74,96600.0,37.1457,37.1979,37.0934,37.1233,96600.0
2011-12-15 09:45:00,49.74,49.8,49.53,49.54,112800.0,37.1233,37.1681,36.9666,36.974,112800.0
2011-12-15 09:50:00,49.55,49.66,49.53,49.57,227400.0,36.9815,37.0636,36.9666,36.9964,227400.0
2011-12-15 09:55:00,49.54,49.6,49.48,49.54,95600.0,36.974,37.0188,36.9292,36.974,95600.0
2011-12-15 10:00:00,49.51,49.61,49.39,49.39,96800.0,36.9516,37.0263,36.8621,36.8621,96800.0
2011-12-15 10:05:00,49.4,49.42,49.25,49.33,75000.0,36.8695,36.8845,36.7576,36.8173,75000.0
2011-12-15 10:10:00,49.32,49.32,49.23,49.31,56000.0,36.8098,36.8098,36.7427,36.8024,56000.0
2011-12-15 10:15:00,49.3,49.32,49.24,49.26,51400.0,36.7949,36.8098,36.7501,36.7651,51400.0
2011-12-15 10:20:00,49.27,49.35,49.24,49.32,57400.0,36.7725,36.8322,36.7501,36.8098,57400.0
2011-12-15 10:25:00,49.32,49.39,49.29,49.37,62200.0,36.8098,36.8621,36.7874,36.8472,62200.0
2011-12-15 10:30:00,49.35,49.36,49.29,49.29,68200.0,36.8322,36.8397,36.7874,36.7874,68200.0
2011-12-15 10:35:00,49.3,49.33,49.16,49.16,96000.0,36.7949,36.8173,36.6904,36.6904,96000.0
2011-12-15 10:40:00,49.19,49.24,49.15,49.21,73000.0,36.7128,36.7501,36.683,36.7277,73000.0
2011-12-15 10:45:00,49.2,49.2,49.02,49.02,89800.0,36.7203,36.7203,36.5859,36.5859,89800.0
2011-12-15 10:50:00,49.02,49.09,49.0,49.05,142200.0,36.5859,36.6382,36.571,36.6083,142200.0
2011-12-15 10:55:00,49.05,49.06,48.91,48.95,91600.0,36.6083,36.6158,36.5038,36.5337,91600.0
2011-12-15 11:00:00,48.97,49.18,48.95,49.16,97200.0,36.5486,36.7053,36.5337,36.6904,97200.0
2011-12-15 11:05:00,49.15,49.18,49.08,49.08,58600.0,36.683,36.7053,36.6307,36.6307,58600.0
2011-12-15 11:10:00,49.07,49.24,49.07,49.22,88200.0,36.6232,36.7501,36.6232,36.7352,88200.0
2011-12-15 11:15:00,49.23,49.24,49.17,49.2,50200.0,36.7427,36.7501,36.6979,36.7203,50200.0
2011-12-15 11:20:00,49.21,49.24,49.18,49.2,81600.0,36.7277,36.7501,36.7053,36.7203,81600.0
2011-12-15 11:25:00,49.2,49.32,49.1,49.27,96600.0,36.7203,36.8098,36.6456,36.7725,96600.0
2011-12-15 11:30:00,49.29,49.32,49.25,49.28,56200.0,36.7874,36.8098,36.7576,36.78,56200.0
2011-12-15 11:35:00,49.29,49.29,49.23,49.24,67000.0,36.7874,36.7874,36.7427,36.7501,67000.0
2011-12-15 11:40:00,49.22,49.26,49.22,49.25,58200.0,36.7352,36.7651,36.7352,36.7576,58200.0
2011-12-15 11:45:00,49.25,49.3,49.23,49.24,64400.0,36.7576,36.7949,36.7427,36.7501,64400.0
2011-12-15 11:50:00,49.23,49.27,49.21,49.27,48200.0,36.7427,36.7725,36.7277,36.7725,48200.0
2011-12-15 11:55:00,49.27,49.35,49.27,49.35,38000.0,36.7725,36.8322,36.7725,36.8322,38000.0
2011-12-15 12:00:00,49.35,49.4,49.33,49.37,73200.0,36.8322,36.8695,36.8173,36.8472,73200.0
2011-12-15 12:05:00,49.37,49.42,49.35,49.4,27600.0,36.8472,36.8845,36.8322,36.8695,27600.0
2011-12-15 12:10:00,49.42,49.42,49.38,49.4,37400.0,36.8845,36.8845,36.8546,36.8695,37400.0
2011-12-15 12:15:00,49.4,49.46,49.4,49.43,87000.0,36.8695,36.9143,36.8695,36.8919,87000.0
2011-12-15 12:20:00,49.43,49.49,49.43,49.45,63600.0,36.8919,36.9367,36.8919,36.9069,63600.0
2011-12-15 12:25:00,49.45,49.49,49.45,49.49,35600.0,36.9069,36.9367,36.9069,36.9367,35600.0
2011-12-15 12:30:00,49.49,49.52,49.47,49.52,74000.0,36.9367,36.9591,36.9218,36.9591,74000.0
2011-12-15 12:35:00,49.52,49.54,49.47,49.52,53600.0,36.9591,36.974,36.9218,36.9591,53600.0
2011-12-15 12:40:00,49.52,49.54,49.48,49.48,56000.0,36.9591,36.974,36.9292,36.9292,56000.0
2011-12-15 12:45:00,49.48,49.52,49.45,49.49,29000.0,36.9292,36.9591,36.9069,36.9367,29000.0
2011-12-15 12:50:00,49.49,49.51,49.44,49.44,31400.0,36.9367,36.9516,36.8994,36.8994,31400.0
2011-12-15 12:55:00,49.45,49.46,49.43,49.44,28200.0,36.9069,36.9143,36.8919,36.8994,28200.0
2011-12-15 13:00:00,49.45,49.49,49.43,49.47,32800.0,36.9069,36.9367,36.8919,36.9218,32800.0
2011-12-15 13:05:00,49.47,49.49,49.43,49.48,27200.0,36.9218,36.9367,36.8919,36.9292,27200.0
2011-12-15 13:10:00,49.49,49.5,49.44,49.46,22600.0,36.9367,36.9442,36.8994,36.9143,22600.0
2011-12-15 13:15:00,49.46,49.54,49.46,49.52,45600.0,36.9143,36.974,36.9143,36.9591,45600.0
2011-12-15 13:20:00,49.52,49.52,49.48,49.49,37200.0,36.9591,36.9591,36.9292,36.9367,37200.0
2011-12-15 13:25:00,49.48,49.51,49.44,49.45,36000.0,36.9292,36.9516,36.8994,36.9069,36000.0
2011-12-15 13:30:00,49.44,49.49,49.3,49.3,26200.0,36.8994,36.9367,36.7949,36.7949,26200.0
2011-12-15 13:35:00,49.31,49.37,49.3,49.37,25200.0,36.8024,36.8472,36.7949,36.8472,25200.0
2011-12-15 13:40:00,49.35,49.52,49.3,49.49,63800.0,36.8322,36.9591,36.7949,36.9367,63800.0
2011-12-15 13:45:00,49.49,49.52,49.44,49.49,44000.0,36.9367,36.9591,36.8994,36.9367,44000.0
2011-12-15 13:50:00,49.48,49.49,49.44,49.47,31400.0,36.9292,36.9367,36.8994,36.9218,31400.0
2011-12-15 13:55:00,49.49,49.49,49.44,49.45,17000.0,36.9367,36.9367,36.8994,36.9069,17000.0
2011-12-15 14:00:00,49.45,49.5,49.45,49.49,30200.0,36.9069,36.9442,36.9069,36.9367,30200.0
2011-12-15 14:05:00,49.48,49.51,49.43,49.49,52600.0,36.9292,36.9516,36.8919,36.9367,52600.0
2011-12-15 14:10:00,49.49,49.55,49.49,49.49,56200.0,36.9367,36.9815,36.9367,36.9367,56200.0
2011-12-15 14:15:00,49.51,49.52,49.48,49.5,33800.0,36.9516,36.9591,36.9292,36.9442,33800.0
2011-12-15 14:20:00,49.49,49.5,49.45,49.45,28600.0,36.9367,36.9442,36.9069,36.9069,28600.0
2011-12-15 14:25:00,49.45,49.45,49.35,49.37,20600.0,36.9069,36.9069,36.8322,36.8472,20600.0
2011-12-15 14:30:00,49.37,49.42,49.34,49.35,46400.0,36.8472,36.8845,36.8248,36.8322,46400.0
2011-12-15 14:35:00,49.35,49.39,49.33,49.39,34600.0,36.8322,36.8621,36.8173,36.8621,34600.0
2011-12-15 14:40:00,49.38,49.38,49.34,49.36,44000.0,36.8546,36.8546,36.8248,36.8397,44000.0
2011-12-15 14:45:00,49.38,49.39,49.32,49.33,38200.0,36.8546,36.8621,36.8098,36.8173,38200.0
2011-12-15 14:50:00,49.33,49.37,49.28,49.37,55800.0,36.8173,36.8472,36.78,36.8472,55800.0
2011-12-15 14:55:00,49.39,49.45,49.38,49.38,51000.0,36.8621,36.9069,36.8546,36.8546,51000.0
2011-12-15 15:00:00,49.38,49.41,49.35,49.4,49400.0,36.8546,36.877,36.8322,36.8695,49400.0
2011-12-15 15:05:00,49.4,49.49,49.36,49.47,62000.0,36.8695,36.9367,36.8397,36.9218,62000.0
2011-12-15 15:10:00,49.47,49.5,49.38,49.38,64600.0,36.9218,36.9442,36.8546,36.8546,64600.0
2011-12-15 15:15:00,49.39,49.52,49.38,49.52,57400.0,36.8621,36.9591,36.8546,36.9591,57400.0
2011-12-15 15:20:00,49.52,49.53,49.43,49.48,49400.0,36.9591,36.9666,36.8919,36.9292,49400.0
2011-12-15 15:25:00,49.48,49.55,49.46,49.49,80200.0,36.9292,36.9815,36.9143,36.9367,80200.0
2011-12-15 15:30:00,49.49,49.57,49.48,49.55,151000.0,36.9367,36.9964,36.9292,36.9815,151000.0
2011-12-15 15:35:00,49.55,49.58,49.46,49.52,125400.0,36.9815,37.0039,36.9143,36.9591,125400.0
2011-12-15 15:40:00,49.52,49.54,49.42,49.42,116800.0,36.9591,36.974,36.8845,36.8845,116800.0
2011-12-15 15:45:00,49.41,49.42,49.34,49.42,200400.0,36.877,36.8845,36.8248,36.8845,200400.0
2011-12-15 15:50:00,49.42,49.42,49.24,49.26,131800.0,36.8845,36.8845,36.7501,36.7651,131800.0
2011-12-15 15:55:00,49.26,49.41,49.25,49.39,319600.0,36.7651,36.877,36.7576,36.8621,319600.0
2011-12-16 09:30:00,49.98,50.16,49.82,50.15,1010400.0,37.3024,37.4368,37.183,37.4293,1010400.0
2011-12-16 09:35:00,50.15,50.46,50.14,50.27,214200.0,37.4293,37.6607,37.4218,37.5189,214200.0
2011-12-16 09:40:00,50.28,50.33,50.23,50.24,278800.0,37.5263,37.5636,37.489,37.4965,278800.0
2011-12-16 09:45:00,50.24,50.27,50.2,50.21,116800.0,37.4965,37.5189,37.4666,37.4741,116800.0
2011-12-16 09:50:00,50.21,50.32,50.14,50.31,113800.0,37.4741,37.5562,37.4218,37.5487,113800.0
2011-12-16 09:55:00,50.31,50.38,50.27,50.36,180600.0,37.5487,37.601,37.5189,37.586,180600.0
2011-12-16 10:00:00,50.36,50.52,50.27,50.5,147800.0,37.586,37.7054,37.5189,37.6905,147800.0
2011-12-16 10:05:00,50.5,50.52,50.38,50.45,95200.0,37.6905,37.7054,37.601,37.6532,95200.0
2011-12-16 10:10:00,50.43,50.46,50.26,50.27,64600.0,37.6383,37.6607,37.5114,37.5189,64600.0
2011-12-16 10:15:00,50.27,50.34,50.26,50.34,63000.0,37.5189,37.5711,37.5114,37.5711,63000.0
2011-12-16 10:20:00,50.34,50.35,50.19,50.2,50000.0,37.5711,37.5786,37.4592,37.4666,50000.0
2011-12-16 10:25:00,50.2,50.26,50.15,50.15,78800.0,37.4666,37.5114,37.4293,37.4293,78800.0
2011-12-16 10:30:00,50.16,50.21,50.15,50.16,46400.0,37.4368,37.4741,37.4293,37.4368,46400.0
2011-12-16 10:35:00,50.19,50.24,50.15,50.18,46400.0,37.4592,37.4965,37.4293,37.4517,46400.0
2011-12-16 10:40:00,50.18,50.23,50.17,50.23,41000.0,37.4517,37.489,37.4442,37.489,41000.0
2011-12-16 10:45:00,50.24,50.24,50.17,50.18,26800.0,37.4965,37.4965,37.4442,37.4517,26800.0
2011-12-16 10:50:00,50.17,50.24,50.16,50.24,64200.0,37.4442,37.4965,37.4368,37.4965,64200.0
2011-12-16 10:55:00,50.24,50.24,50.13,50.22,46600.0,37.4965,37.4965,37.4144,37.4815,46600.0
2011-12-16 11:00:00,50.23,50.27,50.13,50.15,43400.0,37.489,37.5189,37.4144,37.4293,43400.0
2011-12-16 11:05:00,50.15,50.17,50.02,50.03,52600.0,37.4293,37.4442,37.3323,37.3397,52600.0
2011-12-16 11:10:00,50.04,50.12,50.04,50.09,33800.0,37.3472,37.4069,37.3472,37.3845,33800.0
2011-12-16 11:15:00,50.1,50.1,50.05,50.06,42600.0,37.392,37.392,37.3547,37.3621,42600.0
2011-12-16 11:20:00,50.06,50.13,50.06,50.09,58800.0,37.3621,37.4144,37.3621,37.3845,58800.0
2011-12-16 11:25:00,50.1,50.12,50.06,50.08,53000.0,37.392,37.4069,37.3621,37.3771,53000.0
2011-12-16 11:30:00,50.09,50.13,50.0,50.02,60800.0,37.3845,37.4144,37.3173,37.3323,60800.0
2011-12-16 11:35:00,50.0,50.07,49.98,50.07,68800.0,37.3173,37.3696,37.3024,37.3696,68800.0
2011-12-16 11:40:00,50.06,50.1,50.0,50.01,40800.0,37.3621,37.392,37.3173,37.3248,40800.0
2011-12-16 11:45:00,50.01,50.04,49.97,49.98,45000.0,37.3248,37.3472,37.295,37.3024,45000.0
2011-12-16 11:50:00,49.98,50.03,49.97,50.02,49400.0,37.3024,37.3397,37.295,37.3323,49400.0
2011-12-16 11:55:00,50.02,50.02,49.9,49.93,69000.0,37.3323,37.3323,37.2427,37.2651,69000.0
2011-12-16 12:00:00,49.92,49.96,49.88,49.95,54000.0,37.2576,37.2875,37.2278,37.28,54000.0
2011-12-16 12:05:00,49.95,49.95,49.9,49.93,85400.0,37.28,37.28,37.2427,37.2651,85400.0
2011-12-16 12:10:00,49.92,50.01,49.92,49.98,45000.0,37.2576,37.3248,37.2576,37.3024,45000.0
2011-12-16 12:15:00,49.98,49.99,49.93,49.94,52600.0,37.3024,37.3099,37.2651,37.2726,52600.0
2011-12-16 12:20:00,49.94,49.94,49.87,49.89,43200.0,37.2726,37.2726,37.2203,37.2353,43200.0
2011-12-16 12:25:00,49.9,49.9,49.82,49.82,45200.0,37.2427,37.2427,37.183,37.183,45200.0
2011-12-16 12:30:00,49.82,49.83,49.69,49.7,60800.0,37.183,37.1905,37.086,37.0934,60800.0
2011-12-16 12:35:00,49.7,49.74,49.66,49.73,73800.0,37.0934,37.1233,37.0636,37.1158,73800.0
2011-12-16 12:40:00,49.73,49.75,49.65,49.66,54400.0,37.1158,37.1308,37.0561,37.0636,54400.0
2011-12-16 12:45:00,49.65,49.71,49.62,49.7,90400.0,37.0561,37.1009,37.0337,37.0934,90400.0
2011-12-16 12:50:00,49.7,49.77,49.68,49.77,78800.0,37.0934,37.1457,37.0785,37.1457,78800.0
2011-12-16 12:55:00,49.77,49.82,49.73,49.8,91400.0,37.1457,37.183,37.1158,37.1681,91400.0
2011-12-16 13:00:00,49.77,49.84,49.76,49.8,49200.0,37.1457,37.1979,37.1382,37.1681,49200.0
2011-12-16 13:05:00,49.81,49.82,49.77,49.77,35400.0,37.1755,37.183,37.1457,37.1457,35400.0
2011-12-16 13:10:00,49.78,49.81,49.77,49.8,46600.0,37.1532,37.1755,37.1457,37.1681,46600.0
2011-12-16 13:15:00,49.79,49.8,49.77,49.79,49400.0,37.1606,37.1681,37.1457,37.1606,49400.0
2011-12-16 13:20:00,49.8,49.87,49.79,49.85,30000.0,37.1681,37.2203,37.1606,37.2054,30000.0
2011-12-16 13:25:00,49.85,49.85,49.84,49.84,35000.0,37.2054,37.2054,37.1979,37.1979,35000.0
2011-12-16 13:30:00,49.84,49.85,49.83,49.83,40000.0,37.1979,37.2054,37.1905,37.1905,40000.0
2011-12-16 13:35:00,49.82,49.85,49.81,49.82,67000.0,37.183,37.2054,37.1755,37.183,67000.0
2011-12-16 13:40:00,49.82,49.82,49.77,49.81,39600.0,37.183,37.183,37.1457,37.1755,39600.0
2011-12-16 13:45:00,49.81,49.91,49.81,49.88,48200.0,37.1755,37.2502,37.1755,37.2278,48200.0
2011-12-16 13:50:00,49.88,49.9,49.85,49.85,55600.0,37.2278,37.2427,37.2054,37.2054,55600.0
2011-12-16 13:55:00,49.86,49.88,49.7,49.72,69200.0,37.2129,37.2278,37.0934,37.1084,69200.0
2011-12-16 14:00:00,49.72,49.74,49.68,49.7,40800.0,37.1084,37.1233,37.0785,37.0934,40800.0
2011-12-16 14:05:00,49.7,49.74,49.7,49.72,39200.0,37.0934,37.1233,37.0934,37.1084,39200.0
2011-12-16 14:10:00,49.72,49.73,49.68,49.73,41800.0,37.1084,37.1158,37.0785,37.1158,41800.0
2011-12-16 14:15:00,49.72,49.73,49.66,49.67,40000.0,37.1084,37.1158,37.0636,37.0711,40000.0
2011-12-16 14:20:00,49.68,49.72,49.67,49.72,73200.0,37.0785,37.1084,37.0711,37.1084,73200.0
2011-12-16 14:25:00,49.73,49.78,49.72,49.76,74000.0,37.1158,37.1532,37.1084,37.1382,74000.0
2011-12-16 14:30:00,49.76,49.84,49.71,49.84,63800.0,37.1382,37.1979,37.1009,37.1979,63800.0
2011-12-16 14:35:00,49.84,49.86,49.79,49.81,80400.0,37.1979,37.2129,37.1606,37.1755,80400.0
2011-12-16 14:40:00,49.8,49.8,49.77,49.79,65600.0,37.1681,37.1681,37.1457,37.1606,65600.0
2011-12-16 14:45:00,49.79,49.98,49.79,49.95,68200.0,37.1606,37.3024,37.1606,37.28,68200.0
2011-12-16 14:50:00,49.95,49.98,49.92,49.92,69600.0,37.28,37.3024,37.2576,37.2576,69600.0
2011-12-16 14:55:00,49.93,49.95,49.72,49.92,184800.0,37.2651,37.28,37.1084,37.2576,184800.0
2011-12-16 15:00:00,49.92,49.97,49.92,49.96,40200.0,37.2576,37.295,37.2576,37.2875,40200.0
2011-12-16 15:05:00,49.96,49.99,49.96,49.98,54000.0,37.2875,37.3099,37.2875,37.3024,54000.0
2011-12-16 15:10:00,49.98,50.01,49.96,49.97,113400.0,37.3024,37.3248,37.2875,37.295,113400.0
2011-12-16 15:15:00,49.97,50.02,49.96,49.97,79000.0,37.295,37.3323,37.2875,37.295,79000.0
2011-12-16 15:20:00,49.97,50.0,49.8,49.84,114600.0,37.295,37.3173,37.1681,37.1979,114600.0
2011-12-16 15:25:00,49.84,49.94,49.84,49.91,99800.0,37.1979,37.2726,37.1979,37.2502,99800.0
2011-12-16 15:30:00,49.91,49.99,49.88,49.95,122800.0,37.2502,37.3099,37.2278,37.28,122800.0
2011-12-16 15:35:00,49.95,49.96,49.88,49.9,156200.0,37.28,37.2875,37.2278,37.2427,156200.0
2011-12-16 15:40:00,49.9,49.96,49.88,49.94,119600.0,37.2427,37.2875,37.2278,37.2726,119600.0
2011-12-16 15:45:00,49.94,50.01,49.94,49.99,195800.0,37.2726,37.3248,37.2726,37.3099,195800.0
2011-12-16 15:50:00,49.99,50.02,49.99,50.02,180600.0,37.3099,37.3323,37.3099,37.3323,180600.0
2011-12-16 15:55:00,50.02,50.05,49.94,49.94,1212800.0,37.3323,37.3547,37.2726,37.2726,1212800.0
2011-12-19 09:30:00,50.07,50.32,50.02,50.22,54400.0,37.3696,37.5562,37.3323,37.4815,54400.0
2011-12-19 09:35:00,50.23,50.44,50.12,50.37,83000.0,37.489,37.6457,37.4069,37.5935,83000.0
2011-12-19 09:40:00,50.37,50.46,50.24,50.42,133600.0,37.5935,37.6607,37.4965,37.6308,133600.0
2011-12-19 09:45:00,50.44,50.45,50.34,50.41,66600.0,37.6457,37.6532,37.5711,37.6234,66600.0
2011-12-19 09:50:00,50.41,50.43,50.23,50.23,86800.0,37.6234,37.6383,37.489,37.489,86800.0
2011-12-19 09:55:00,50.24,50.28,50.22,50.27,39000.0,37.4965,37.5263,37.4815,37.5189,39000.0
2011-12-19 10:00:00,50.27,50.35,50.24,50.33,134000.0,37.5189,37.5786,37.4965,37.5636,134000.0
2011-12-19 10:05:00,50.33,50.38,50.26,50.27,39000.0,37.5636,37.601,37.5114,37.5189,39000.0
2011-12-19 10:10:00,50.26,50.27,50.17,50.27,64200.0,37.5114,37.5189,37.4442,37.5189,64200.0
2011-12-19 10:15:00,50.27,50.3,50.13,50.16,83600.0,37.5189,37.5413,37.4144,37.4368,83600.0
2011-12-19 10:20:00,50.17,50.19,50.1,50.13,58200.0,37.4442,37.4592,37.392,37.4144,58200.0
2011-12-19 10:25:00,50.13,50.24,50.1,50.1,73400.0,37.4144,37.4965,37.392,37.392,73400.0
2011-12-19 10:30:00,50.11,50.33,50.11,50.33,71200.0,37.3994,37.5636,37.3994,37.5636,71200.0
2011-12-19 10:35:00,50.32,50.35,50.25,50.25,54200.0,37.5562,37.5786,37.5039,37.5039,54200.0
2011-12-19 10:40:00,50.26,50.26,50.19,50.2,57800.0,37.5114,37.5114,37.4592,37.4666,57800.0
2011-12-19 10:45:00,50.2,50.23,50.1,50.11,71800.0,37.4666,37.489,37.392,37.3994,71800.0
2011-12-19 10:50:00,50.1,50.1,49.98,49.98,70200.0,37.392,37.392,37.3024,37.3024,70200.0
2011-12-19 10:55:00,49.97,49.99,49.9,49.9,44400.0,37.295,37.3099,37.2427,37.2427,44400.0
2011-12-19 11:00:00,49.92,49.96,49.81,49.85,37600.0,37.2576,37.2875,37.1755,37.2054,37600.0
2011-12-19 11:05:00,49.84,49.88,49.69,49.74,36200.0,37.1979,37.2278,37.086,37.1233,36200.0
2011-12-19 11:10:00,49.73,49.74,49.63,49.65,81400.0,37.1158,37.1233,37.0412,37.0561,81400.0
2011-12-19 11:15:00,49.65,49.67,49.62,49.63,66800.0,37.0561,37.0711,37.0337,37.0412,66800.0
2011-12-19 11:20:00,49.63,49.78,49.63,49.77,70400.0,37.0412,37.1532,37.0412,37.1457,70400.0
2011-12-19 11:25:00,49.77,49.8,49.76,49.77,74400.0,37.1457,37.1681,37.1382,37.1457,74400.0
2011-12-19 11:30:00,49.77,49.82,49.71,49.76,58000.0,37.1457,37.183,37.1009,37.1382,58000.0
2011-12-19 11:35:00,49.76,49.77,49.66,49.66,62800.0,37.1382,37.1457,37.0636,37.0636,62800.0
2011-12-19 11:40:00,49.65,49.68,49.52,49.55,56400.0,37.0561,37.0785,36.9591,36.9815,56400.0
2011-12-19 11:45:00,49.55,49.57,49.5,49.57,48400.0,36.9815,36.9964,36.9442,36.9964,48400.0
2011-12-19 11:50:00,49.57,49.62,49.57,49.6,41800.0,36.9964,37.0337,36.9964,37.0188,41800.0
2011-12-19 11:55:00,49.6,49.6,49.54,49.54,56400.0,37.0188,37.0188,36.974,36.974,56400.0
2011-12-19 12:00:00,49.54,49.66,49.52,49.65,81600.0,36.974,37.0636,36.9591,37.0561,81600.0
2011-12-19 12:05:00,49.63,49.71,49.63,49.71,38200.0,37.0412,37.1009,37.0412,37.1009,38200.0
2011-12-19 12:10:00,49.71,49.72,49.69,49.72,57600.0,37.1009,37.1084,37.086,37.1084,57600.0
2011-12-19 12:15:00,49.73,49.73,49.67,49.68,53000.0,37.1158,37.1158,37.0711,37.0785,53000.0
2011-12-19 12:20:00,49.68,49.74,49.67,49.7,34400.0,37.0785,37.1233,37.0711,37.0934,34400.0
2011-12-19 12:25:00,49.7,49.73,49.68,49.71,36600.0,37.0934,37.1158,37.0785,37.1009,36600.0
2011-12-19 12:30:00,49.71,49.73,49.66,49.72,27800.0,37.1009,37.1158,37.0636,37.1084,27800.0
2011-12-19 12:35:00,49.72,49.74,49.7,49.73,67400.0,37.1084,37.1233,37.0934,37.1158,67400.0
2011-12-19 12:40:00,49.74,49.8,49.74,49.75,34800.0,37.1233,37.1681,37.1233,37.1308,34800.0
2011-12-19 12:45:00,49.76,49.76,49.74,49.76,47600.0,37.1382,37.1382,37.1233,37.1382,47600.0
2011-12-19 12:50:00,49.76,49.77,49.71,49.72,46400.0,37.1382,37.1457,37.1009,37.1084,46400.0
2011-12-19 12:55:00,49.72,49.72,49.69,49.7,49400.0,37.1084,37.1084,37.086,37.0934,49400.0
2011-12-19 13:00:00,49.7,49.73,49.7,49.71,26800.0,37.0934,37.1158,37.0934,37.1009,26800.0
2011-12-19 13:05:00,49.71,49.77,49.69,49.77,27800.0,37.1009,37.1457,37.086,37.1457,27800.0
2011-12-19 13:10:00,49.77,49.77,49.66,49.66,53800.0,37.1457,37.1457,37.0636,37.0636,53800.0
2011-12-19 13:15:00,49.65,49.65,49.6,49.62,50600.0,37.0561,37.0561,37.0188,37.0337,50600.0
2011-12-19 13:20:00,49.62,49.74,49.62,49.74,49000.0,37.0337,37.1233,37.0337,37.1233,49000.0
2011-12-19 13:25:00,49.74,49.74,49.67,49.69,42400.0,37.1233,37.1233,37.0711,37.086,42400.0
2011-12-19 13:30:00,49.7,49.72,49.68,49.68,53600.0,37.0934,37.1084,37.0785,37.0785,53600.0
2011-12-19 13:35:00,49.69,49.69,49.6,49.65,28200.0,37.086,37.086,37.0188,37.0561,28200.0
2011-12-19 13:40:00,49.65,49.73,49.65,49.72,40200.0,37.0561,37.1158,37.0561,37.1084,40200.0
2011-12-19 13:45:00,49.72,49.75,49.68,49.71,52000.0,37.1084,37.1308,37.0785,37.1009,52000.0
2011-12-19 13:50:00,49.72,49.83,49.71,49.82,72000.0,37.1084,37.1905,37.1009,37.183,72000.0
2011-12-19 13:55:00,49.82,49.83,49.76,49.77,21000.0,37.183,37.1905,37.1382,37.1457,21000.0
2011-12-19 14:00:00,49.77,49.81,49.72,49.73,44000.0,37.1457,37.1755,37.1084,37.1158,44000.0
2011-12-19 14:05:00,49.73,49.74,49.71,49.74,32000.0,37.1158,37.1233,37.1009,37.1233,32000.0
2011-12-19 14:10:00,49.73,49.74,49.71,49.73,32600.0,37.1158,37.1233,37.1009,37.1158,32600.0
2011-12-19 14:15:00,49.72,49.77,49.69,49.69,37200.0,37.1084,37.1457,37.086,37.086,37200.0
2011-12-19 14:20:00,49.7,49.73,49.63,49.63,45000.0,37.0934,37.1158,37.0412,37.0412,45000.0
2011-12-19 14:25:00,49.65,49.73,49.65,49.69,35200.0,37.0561,37.1158,37.0561,37.086,35200.0
2011-12-19 14:30:00,49.69,49.72,49.68,49.71,25000.0,37.086,37.1084,37.0785,37.1009,25000.0
2011-12-19 14:35:00,49.7,49.74,49.66,49.74,39200.0,37.0934,37.1233,37.0636,37.1233,39200.0
2011-12-19 14:40:00,49.74,49.77,49.74,49.76,48400.0,37.1233,37.1457,37.1233,37.1382,48400.0
2011-12-19 14:45:00,49.76,49.76,49.69,49.71,36400.0,37.1382,37.1382,37.086,37.1009,36400.0
2011-12-19 14:50:00,49.72,49.76,49.71,49.75,58000.0,37.1084,37.1382,37.1009,37.1308,58000.0
2011-12-19 14:55:00,49.74,49.79,49.72,49.77,82800.0,37.1233,37.1606,37.1084,37.1457,82800.0
2011-12-19 15:00:00,49.77,49.77,49.54,49.54,80200.0,37.1457,37.1457,36.974,36.974,80200.0
2011-12-19 15:05:00,49.54,49.6,49.44,49.5,81800.0,36.974,37.0188,36.8994,36.9442,81800.0
2011-12-19 15:10:00,49.5,49.51,49.42,49.43,103400.0,36.9442,36.9516,36.8845,36.8919,103400.0
2011-12-19 15:15:00,49.43,49.43,49.39,49.42,145800.0,36.8919,36.8919,36.8621,36.8845,145800.0
2011-12-19 15:20:00,49.42,49.43,49.38,49.38,93000.0,36.8845,36.8919,36.8546,36.8546,93000.0
2011-12-19 15:25:00,49.38,49.42,49.32,49.34,75800.0,36.8546,36.8845,36.8098,36.8248,75800.0
2011-12-19 15:30:00,49.34,49.35,49.26,49.27,143600.0,36.8248,36.8322,36.7651,36.7725,143600.0
2011-12-19 15:35:00,49.27,49.31,49.24,49.25,157600.0,36.7725,36.8024,36.7501,36.7576,157600.0
2011-12-19 15:40:00,49.26,49.3,49.18,49.24,141600.0,36.7651,36.7949,36.7053,36.7501,141600.0
2011-12-19 15:45:00,49.23,49.28,49.2,49.22,178400.0,36.7427,36.78,36.7203,36.7352,178400.0
2011-12-19 15:50:00,49.22,49.24,49.14,49.23,154200.0,36.7352,36.7501,36.6755,36.7427,154200.0
2011-12-19 15:55:00,49.23,49.3,49.22,49.25,353600.0,36.7427,36.7949,36.7352,36.7576,353600.0
2011-12-20 09:30:00,50.18,50.3,50.02,50.2,100200.0,37.4517,37.5413,37.3323,37.4666,100200.0
2011-12-20 09:35:00,50.2,50.6,50.1,50.58,117800.0,37.4666,37.7652,37.392,37.7502,117800.0
2011-12-20 09:40:00,50.58,50.83,50.57,50.76,188200.0,37.7502,37.9368,37.7428,37.8846,188200.0
2011-12-20 09:45:00,50.77,50.77,50.47,50.49,81800.0,37.892,37.892,37.6681,37.6831,81800.0
2011-12-20 09:50:00,50.49,50.5,50.28,50.35,47800.0,37.6831,37.6905,37.5263,37.5786,47800.0
2011-12-20 09:55:00,50.37,50.42,50.35,50.38,77200.0,37.5935,37.6308,37.5786,37.601,77200.0
2011-12-20 10:00:00,50.38,50.39,50.24,50.24,72600.0,37.601,37.6084,37.4965,37.4965,72600.0
2011-12-20 10:05:00,50.24,50.31,50.24,50.25,50000.0,37.4965,37.5487,37.4965,37.5039,50000.0
2011-12-20 10:10:00,50.24,50.25,50.17,50.18,104000.0,37.4965,37.5039,37.4442,37.4517,104000.0
2011-12-20 10:15:00,50.17,50.21,50.04,50.04,77200.0,37.4442,37.4741,37.3472,37.3472,77200.0
2011-12-20 10:20:00,50.05,50.18,50.04,50.17,44000.0,37.3547,37.4517,37.3472,37.4442,44000.0
2011-12-20 10:25:00,50.15,50.46,50.15,50.37,86600.0,37.4293,37.6607,37.4293,37.5935,86600.0
2011-12-20 10:30:00,50.39,50.4,50.27,50.32,47800.0,37.6084,37.6159,37.5189,37.5562,47800.0
2011-12-20 10:35:00,50.31,50.33,50.27,50.3,54000.0,37.5487,37.5636,37.5189,37.5413,54000.0
2011-12-20 10:40:00,50.3,50.32,50.26,50.28,40800.0,37.5413,37.5562,37.5114,37.5263,40800.0
2011-12-20 10:45:00,50.28,50.32,50.26,50.31,45400.0,37.5263,37.5562,37.5114,37.5487,45400.0
2011-12-20 10:50:00,50.31,50.46,50.31,50.37,68000.0,37.5487,37.6607,37.5487,37.5935,68000.0
2011-12-20 10:55:00,50.37,50.47,50.34,50.38,34800.0,37.5935,37.6681,37.5711,37.601,34800.0
2011-12-20 11:00:00,50.4,50.48,50.37,50.48,74800.0,37.6159,37.6756,37.5935,37.6756,74800.0
2011-12-20 11:05:00,50.47,50.52,50.4,50.42,49400.0,37.6681,37.7054,37.6159,37.6308,49400.0
2011-12-20 11:10:00,50.42,50.49,50.4,50.41,66200.0,37.6308,37.6831,37.6159,37.6234,66200.0
2011-12-20 11:15:00,50.4,50.43,50.38,50.41,19000.0,37.6159,37.6383,37.601,37.6234,19000.0
2011-12-20 11:20:00,50.42,50.44,50.4,50.44,23600.0,37.6308,37.6457,37.6159,37.6457,23600.0
2011-12-20 11:25:00,50.44,50.45,50.35,50.35,51000.0,37.6457,37.6532,37.5786,37.5786,51000.0
2011-12-20 11:30:00,50.37,50.4,50.35,50.37,15800.0,37.5935,37.6159,37.5786,37.5935,15800.0
2011-12-20 11:35:00,50.38,50.4,50.25,50.27,65200.0,37.601,37.6159,37.5039,37.5189,65200.0
2011-12-20 11:40:00,50.27,50.27,50.19,50.22,54600.0,37.5189,37.5189,37.4592,37.4815,54600.0
2011-12-20 11:45:00,50.22,50.31,50.18,50.31,66200.0,37.4815,37.5487,37.4517,37.5487,66200.0
2011-12-20 11:50:00,50.31,50.38,50.23,50.27,25600.0,37.5487,37.601,37.489,37.5189,25600.0
2011-12-20 11:55:00,50.27,50.32,50.26,50.29,16400.0,37.5189,37.5562,37.5114,37.5338,16400.0
2011-12-20 12:00:00,50.29,50.29,50.2,50.2,47600.0,37.5338,37.5338,37.4666,37.4666,47600.0
2011-12-20 12:05:00,50.21,50.23,50.18,50.23,33600.0,37.4741,37.489,37.4517,37.489,33600.0
2011-12-20 12:10:00,50.22,50.29,50.19,50.27,33400.0,37.4815,37.5338,37.4592,37.5189,33400.0
2011-12-20 12:15:00,50.27,50.31,50.25,50.26,40600.0,37.5189,37.5487,37.5039,37.5114,40600.0
2011-12-20 12:20:00,50.26,50.27,50.25,50.25,57800.0,37.5114,37.5189,37.5039,37.5039,57800.0
2011-12-20 12:25:00,50.25,50.27,50.21,50.27,26800.0,37.5039,37.5189,37.4741,37.5189,26800.0
2011-12-20 12:30:00,50.27,50.28,50.25,50.26,42800.0,37.5189,37.5263,37.5039,37.5114,42800.0
2011-12-20 12:35:00,50.26,50.26,50.21,50.24,30600.0,37.5114,37.5114,37.4741,37.4965,30600.0
2011-12-20 12:40:00,50.25,50.33,50.25,50.31,41200.0,37.5039,37.5636,37.5039,37.5487,41200.0
2011-12-20 12:45:00,50.31,50.33,50.27,50.3,23800.0,37.5487,37.5636,37.5189,37.5413,23800.0
2011-12-20 12:50:00,50.3,50.37,50.28,50.36,36000.0,37.5413,37.5935,37.5263,37.586,36000.0
2011-12-20 12:55:00,50.36,50.38,50.35,50.38,53800.0,37.586,37.601,37.5786,37.601,53800.0
2011-12-20 13:00:00,50.38,50.49,50.38,50.46,65400.0,37.601,37.6831,37.601,37.6607,65400.0
2011-12-20 13:05:00,50.46,50.48,50.38,50.45,49800.0,37.6607,37.6756,37.601,37.6532,49800.0
2011-12-20 13:10:00,50.45,50.45,50.38,50.4,37400.0,37.6532,37.6532,37.601,37.6159,37400.0
2011-12-20 13:15:00,50.41,50.41,50.35,50.35,20600.0,37.6234,37.6234,37.5786,37.5786,20600.0
2011-12-20 13:20:00,50.35,50.4,50.35,50.38,18000.0,37.5786,37.6159,37.5786,37.601,18000.0
2011-12-20 13:25:00,50.39,50.43,50.39,50.42,17400.0,37.6084,37.6383,37.6084,37.6308,17400.0
2011-12-20 13:30:00,50.42,50.42,50.36,50.38,22400.0,37.6308,37.6308,37.586,37.601,22400.0
2011-12-20 13:35:00,50.38,50.43,50.38,50.4,18400.0,37.601,37.6383,37.601,37.6159,18400.0
2011-12-20 13:40:00,50.39,50.43,50.38,50.43,18000.0,37.6084,37.6383,37.601,37.6383,18000.0
2011-12-20 13:45:00,50.42,50.43,50.38,50.43,17600.0,37.6308,37.6383,37.601,37.6383,17600.0
2011-12-20 13:50:00,50.43,50.45,50.42,50.45,36200.0,37.6383,37.6532,37.6308,37.6532,36200.0
2011-12-20 13:55:00,50.45,50.46,50.42,50.42,27400.0,37.6532,37.6607,37.6308,37.6308,27400.0
2011-12-20 14:00:00,50.42,50.45,50.37,50.37,27200.0,37.6308,37.6532,37.5935,37.5935,27200.0
2011-12-20 14:05:00,50.37,50.46,50.36,50.45,45600.0,37.5935,37.6607,37.586,37.6532,45600.0
2011-12-20 14:10:00,50.45,50.46,50.44,50.44,29600.0,37.6532,37.6607,37.6457,37.6457,29600.0
2011-12-20 14:15:00,50.45,50.49,50.43,50.49,23800.0,37.6532,37.6831,37.6383,37.6831,23800.0
2011-12-20 14:20:00,50.48,50.52,50.47,50.51,31200.0,37.6756,37.7054,37.6681,37.698,31200.0
2011-12-20 14:25:00,50.51,50.56,50.51,50.52,39000.0,37.698,37.7353,37.698,37.7054,39000.0
2011-12-20 14:30:00,50.52,50.54,50.49,50.54,59600.0,37.7054,37.7204,37.6831,37.7204,59600.0
2011-12-20 14:35:00,50.54,50.63,50.54,50.6,35000.0,37.7204,37.7875,37.7204,37.7652,35000.0
2011-12-20 14:40:00,50.6,50.68,50.56,50.68,56600.0,37.7652,37.8249,37.7353,37.8249,56600.0
2011-12-20 14:45:00,50.66,50.67,50.51,50.56,34000.0,37.8099,37.8174,37.698,37.7353,34000.0
2011-12-20 14:50:00,50.56,50.6,50.56,50.57,27600.0,37.7353,37.7652,37.7353,37.7428,27600.0
2011-12-20 14:55:00,50.56,50.58,50.52,50.57,31400.0,37.7353,37.7502,37.7054,37.7428,31400.0
2011-12-20 15:00:00,50.57,50.57,50.54,50.54,27400.0,37.7428,37.7428,37.7204,37.7204,27400.0
2011-12-20 15:05:00,50.54,50.61,50.52,50.6,35600.0,37.7204,37.7726,37.7054,37.7652,35600.0
2011-12-20 15:10:00,50.59,50.63,50.53,50.63,100200.0,37.7577,37.7875,37.7129,37.7875,100200.0
2011-12-20 15:15:00,50.63,50.72,50.63,50.65,47000.0,37.7875,37.8547,37.7875,37.8025,47000.0
2011-12-20 15:20:00,50.63,50.67,50.59,50.67,45800.0,37.7875,37.8174,37.7577,37.8174,45800.0
2011-12-20 15:25:00,50.66,50.74,50.62,50.67,136200.0,37.8099,37.8696,37.7801,37.8174,136200.0
2011-12-20 15:30:00,50.66,50.7,50.6,50.65,91400.0,37.8099,37.8398,37.7652,37.8025,91400.0
2011-12-20 15:35:00,50.63,50.74,50.59,50.71,103800.0,37.7875,37.8696,37.7577,37.8473,103800.0
2011-12-20 15:40:00,50.7,50.77,50.66,50.69,143800.0,37.8398,37.892,37.8099,37.8323,143800.0
2011-12-20 15:45:00,50.67,50.7,50.63,50.65,147800.0,37.8174,37.8398,37.7875,37.8025,147800.0
2011-12-20 15:50:00,50.64,50.65,50.57,50.6,145400.0,37.795,37.8025,37.7428,37.7652,145400.0
2011-12-20 15:55:00,50.59,50.71,50.58,50.6,458400.0,37.7577,37.8473,37.7502,37.7652,458400.0
2011-12-21 09:30:00,50.73,50.81,50.37,50.37,156200.0,37.8622,37.9219,37.5935,37.5935,156200.0
2011-12-21 09:35:00,50.41,50.58,50.37,50.42,85400.0,37.6234,37.7502,37.5935,37.6308,85400.0
2011-12-21 09:40:00,50.42,50.52,50.22,50.23,203800.0,37.6308,37.7054,37.4815,37.489,203800.0
2011-12-21 09:45:00,50.27,50.41,50.2,50.22,157200.0,37.5189,37.6234,37.4666,37.4815,157200.0
2011-12-21 09:50:00,50.2,50.34,50.11,50.13,106000.0,37.4666,37.5711,37.3994,37.4144,106000.0
2011-12-21 09:55:00,50.13,50.29,50.07,50.19,111600.0,37.4144,37.5338,37.3696,37.4592,111600.0
2011-12-21 10:00:00,50.19,50.3,50.02,50.23,141800.0,37.4592,37.5413,37.3323,37.489,141800.0
2011-12-21 10:05:00,50.23,50.29,50.22,50.23,54400.0,37.489,37.5338,37.4815,37.489,54400.0
2011-12-21 10:10:00,50.22,50.33,50.22,50.31,71400.0,37.4815,37.5636,37.4815,37.5487,71400.0
2011-12-21 10:15:00,50.32,50.37,50.3,50.31,69200.0,37.5562,37.5935,37.5413,37.5487,69200.0
2011-12-21 10:20:00,50.31,50.38,50.31,50.36,69600.0,37.5487,37.601,37.5487,37.586,69600.0
2011-12-21 10:25:00,50.35,50.48,50.32,50.4,66800.0,37.5786,37.6756,37.5562,37.6159,66800.0
2011-12-21 10:30:00,50.42,50.6,50.38,50.59,77800.0,37.6308,37.7652,37.601,37.7577,77800.0
2011-12-21 10:35:00,50.59,50.61,50.45,50.47,48400.0,37.7577,37.7726,37.6532,37.6681,48400.0
2011-12-21 10:40:00,50.49,50.54,50.32,50.35,36200.0,37.6831,37.7204,37.5562,37.5786,36200.0
2011-12-21 10:45:00,50.33,50.37,50.32,50.34,50800.0,37.5636,37.5935,37.5562,37.5711,50800.0
2011-12-21 10:50:00,50.34,50.43,50.24,50.37,53200.0,37.5711,37.6383,37.4965,37.5935,53200.0
2011-12-21 10:55:00,50.37,50.37,50.28,50.28,52600.0,37.5935,37.5935,37.5263,37.5263,52600.0
2011-12-21 11:00:00,50.29,50.38,50.2,50.2,87800.0,37.5338,37.601,37.4666,37.4666,87800.0
2011-12-21 11:05:00,50.21,50.33,50.13,50.13,106200.0,37.4741,37.5636,37.4144,37.4144,106200.0
2011-12-21 11:10:00,50.13,50.27,50.07,50.07,108600.0,37.4144,37.5189,37.3696,37.3696,108600.0
2011-12-21 11:15:00,50.07,50.23,50.04,50.05,72200.0,37.3696,37.489,37.3472,37.3547,72200.0
2011-12-21 11:20:00,50.05,50.18,49.99,50.0,110400.0,37.3547,37.4517,37.3099,37.3173,110400.0
2011-12-21 11:25:00,50.0,50.13,49.97,50.01,95000.0,37.3173,37.4144,37.295,37.3248,95000.0
2011-12-21 11:30:00,50.01,50.15,49.99,50.15,56600.0,37.3248,37.4293,37.3099,37.4293,56600.0
2011-12-21 11:35:00,50.14,50.17,50.12,50.15,61200.0,37.4218,37.4442,37.4069,37.4293,61200.0
2011-12-21 11:40:00,50.15,50.21,50.1,50.21,53400.0,37.4293,37.4741,37.392,37.4741,53400.0
2011-12-21 11:45:00,50.21,50.31,50.21,50.3,74200.0,37.4741,37.5487,37.4741,37.5413,74200.0
2011-12-21 11:50:00,50.3,50.3,50.24,50.24,26600.0,37.5413,37.5413,37.4965,37.4965,26600.0
2011-12-21 11:55:00,50.23,50.3,50.17,50.3,51600.0,37.489,37.5413,37.4442,37.5413,51600.0
2011-12-21 12:00:00,50.3,50.35,50.3,50.33,29800.0,37.5413,37.5786,37.5413,37.5636,29800.0
2011-12-21 12:05:00,50.33,50.33,50.1,50.17,168400.0,37.5636,37.5636,37.392,37.4442,168400.0
2011-12-21 12:10:00,50.17,50.23,50.13,50.15,70000.0,37.4442,37.489,37.4144,37.4293,70000.0
2011-12-21 12:15:00,50.14,50.2,50.13,50.19,21000.0,37.4218,37.4666,37.4144,37.4592,21000.0
2011-12-21 12:20:00,50.18,50.2,50.1,50.1,41600.0,37.4517,37.4666,37.392,37.392,41600.0
2011-12-21 12:25:00,50.09,50.11,50.01,50.05,89000.0,37.3845,37.3994,37.3248,37.3547,89000.0
2011-12-21 12:30:00,50.06,50.12,50.06,50.1,13800.0,37.3621,37.4069,37.3621,37.392,13800.0
2011-12-21 12:35:00,50.1,50.28,50.1,50.26,46200.0,37.392,37.5263,37.392,37.5114,46200.0
2011-12-21 12:40:00,50.27,50.29,50.24,50.25,28000.0,37.5189,37.5338,37.4965,37.5039,28000.0
2011-12-21 12:45:00,50.26,50.27,50.19,50.24,270800.0,37.5114,37.5189,37.4592,37.4965,270800.0
2011-12-21 12:50:00,50.24,50.26,50.2,50.22,21000.0,37.4965,37.5114,37.4666,37.4815,21000.0
2011-12-21 12:55:00,50.21,50.31,50.21,50.28,33400.0,37.4741,37.5487,37.4741,37.5263,33400.0
2011-12-21 13:00:00,50.29,50.42,50.27,50.38,90000.0,37.5338,37.6308,37.5189,37.601,90000.0
2011-12-21 13:05:00,50.38,50.47,50.38,50.47,50200.0,37.601,37.6681,37.601,37.6681,50200.0
2011-12-21 13:10:00,50.46,50.52,50.45,50.49,72800.0,37.6607,37.7054,37.6532,37.6831,72800.0
2011-12-21 13:15:00,50.5,50.5,50.44,50.45,36200.0,37.6905,37.6905,37.6457,37.6532,36200.0
2011-12-21 13:20:00,50.45,50.47,50.43,50.47,21800.0,37.6532,37.6681,37.6383,37.6681,21800.0
2011-12-21 13:25:00,50.46,50.56,50.46,50.56,38800.0,37.6607,37.7353,37.6607,37.7353,38800.0
2011-12-21 13:30:00,50.55,50.59,50.55,50.58,67600.0,37.7278,37.7577,37.7278,37.7502,67600.0
2011-12-21 13:35:00,50.58,50.68,50.57,50.63,113000.0,37.7502,37.8249,37.7428,37.7875,113000.0
2011-12-21 13:40:00,50.63,50.63,50.58,50.6,88400.0,37.7875,37.7875,37.7502,37.7652,88400.0
2011-12-21 13:45:00,50.6,50.66,50.6,50.63,34600.0,37.7652,37.8099,37.7652,37.7875,34600.0
2011-12-21 13:50:00,50.62,50.8,50.62,50.75,59000.0,37.7801,37.9144,37.7801,37.8771,59000.0
2011-12-21 13:55:00,50.74,50.79,50.73,50.79,46200.0,37.8696,37.907,37.8622,37.907,46200.0
2011-12-21 14:00:00,50.79,50.87,50.74,50.85,53000.0,37.907,37.9667,37.8696,37.9517,53000.0
2011-12-21 14:05:00,50.85,50.9,50.82,50.88,54000.0,37.9517,37.9891,37.9294,37.9741,54000.0
2011-12-21 14:10:00,50.88,50.9,50.85,50.88,48000.0,37.9741,37.9891,37.9517,37.9741,48000.0
2011-12-21 14:15:00,50.88,50.92,50.85,50.9,58200.0,37.9741,38.004,37.9517,37.9891,58200.0
2011-12-21 14:20:00,50.9,50.92,50.86,50.91,63800.0,37.9891,38.004,37.9592,37.9965,63800.0
2011-12-21 14:25:00,50.91,50.98,50.91,50.98,68200.0,37.9965,38.0488,37.9965,38.0488,68200.0
2011-12-21 14:30:00,50.97,50.99,50.9,50.91,67800.0,38.0413,38.0562,37.9891,37.9965,67800.0
2011-12-21 14:35:00,50.92,51.02,50.9,50.91,74800.0,38.004,38.0786,37.9891,37.9965,74800.0
2011-12-21 14:40:00,50.91,50.99,50.91,50.96,67200.0,37.9965,38.0562,37.9965,38.0338,67200.0
2011-12-21 14:45:00,50.96,51.05,50.95,51.03,151800.0,38.0338,38.101,38.0264,38.0861,151800.0
2011-12-21 14:50:00,51.04,51.06,51.02,51.06,42200.0,38.0935,38.1085,38.0786,38.1085,42200.0
2011-12-21 14:55:00,51.04,51.07,50.99,50.99,59600.0,38.0935,38.1159,38.0562,38.0562,59600.0
2011-12-21 15:00:00,50.99,51.02,50.94,51.0,56200.0,38.0562,38.0786,38.0189,38.0637,56200.0
2011-12-21 15:05:00,51.0,51.09,51.0,51.08,144200.0,38.0637,38.1309,38.0637,38.1234,144200.0
2011-12-21 15:10:00,51.09,51.17,51.07,51.13,41600.0,38.1309,38.1906,38.1159,38.1607,41600.0
2011-12-21 15:15:00,51.13,51.22,51.09,51.18,74400.0,38.1607,38.2279,38.1309,38.198,74400.0
2011-12-21 15:20:00,51.18,51.22,51.17,51.2,103600.0,38.198,38.2279,38.1906,38.213,103600.0
2011-12-21 15:25:00,51.2,51.23,51.18,51.2,70600.0,38.213,38.2354,38.198,38.213,70600.0
2011-12-21 15:30:00,51.21,51.34,51.21,51.3,90000.0,38.2204,38.3175,38.2204,38.2876,90000.0
2011-12-21 15:35:00,51.3,51.45,51.28,51.44,129400.0,38.2876,38.3996,38.2727,38.3921,129400.0
2011-12-21 15:40:00,51.42,51.57,51.4,51.49,249800.0,38.3772,38.4891,38.3622,38.4294,249800.0
2011-12-21 15:45:00,51.49,51.49,51.39,51.45,424800.0,38.4294,38.4294,38.3548,38.3996,424800.0
2011-12-21 15:50:00,51.45,51.46,51.4,51.46,297800.0,38.3996,38.407,38.3622,38.407,297800.0
2011-12-21 15:55:00,51.46,51.53,51.42,51.52,361800.0,38.407,38.4593,38.3772,38.4518,361800.0
2011-12-22 09:30:00,51.54,51.55,51.43,51.5,59400.0,38.4667,38.4742,38.3846,38.4369,59400.0
2011-12-22 09:35:00,51.5,51.77,51.5,51.76,66600.0,38.4369,38.6384,38.4369,38.6309,66600.0
2011-12-22 09:40:00,51.75,51.99,51.75,51.99,79000.0,38.6235,38.8026,38.6235,38.8026,79000.0
2011-12-22 09:45:00,51.99,52.0,51.88,51.89,128000.0,38.8026,38.81,38.7205,38.7279,128000.0
2011-12-22 09:50:00,51.91,51.92,51.81,51.81,79000.0,38.7429,38.7503,38.6682,38.6682,79000.0
2011-12-22 09:55:00,51.83,51.9,51.79,51.85,199600.0,38.6832,38.7354,38.6533,38.6981,199600.0
2011-12-22 10:00:00,51.85,52.0,51.8,51.81,94400.0,38.6981,38.81,38.6608,38.6682,94400.0
2011-12-22 10:05:00,51.81,51.86,51.74,51.81,86400.0,38.6682,38.7056,38.616,38.6682,86400.0
2011-12-22 10:10:00,51.8,51.89,51.8,51.88,84000.0,38.6608,38.7279,38.6608,38.7205,84000.0
2011-12-22 10:15:00,51.88,51.89,51.79,51.83,101000.0,38.7205,38.7279,38.6533,38.6832,101000.0
2011-12-22 10:20:00,51.82,51.84,51.8,51.8,117600.0,38.6757,38.6906,38.6608,38.6608,117600.0
2011-12-22 10:25:00,51.81,51.88,51.8,51.86,67200.0,38.6682,38.7205,38.6608,38.7056,67200.0
2011-12-22 10:30:00,51.85,51.85,51.81,51.84,64200.0,38.6981,38.6981,38.6682,38.6906,64200.0
2011-12-22 10:35:00,51.84,51.87,51.77,51.85,70600.0,38.6906,38.713,38.6384,38.6981,70600.0
2011-12-22 10:40:00,51.85,51.88,51.82,51.88,77600.0,38.6981,38.7205,38.6757,38.7205,77600.0
2011-12-22 10:45:00,51.85,51.86,51.77,51.81,151000.0,38.6981,38.7056,38.6384,38.6682,151000.0
2011-12-22 10:50:00,51.82,51.82,51.77,51.8,62800.0,38.6757,38.6757,38.6384,38.6608,62800.0
2011-12-22 10:55:00,51.79,51.91,51.79,51.8,63800.0,38.6533,38.7429,38.6533,38.6608,63800.0
2011-12-22 11:00:00,51.79,51.85,51.77,51.81,60000.0,38.6533,38.6981,38.6384,38.6682,60000.0
2011-12-22 11:05:00,51.8,51.82,51.77,51.82,66400.0,38.6608,38.6757,38.6384,38.6757,66400.0
2011-12-22 11:10:00,51.81,51.84,51.77,51.81,76400.0,38.6682,38.6906,38.6384,38.6682,76400.0
2011-12-22 11:15:00,51.81,51.85,51.79,51.8,57000.0,38.6682,38.6981,38.6533,38.6608,57000.0
2011-12-22 11:20:00,51.8,51.92,51.79,51.82,100200.0,38.6608,38.7503,38.6533,38.6757,100200.0
2011-12-22 11:25:00,51.82,51.84,51.75,51.83,51000.0,38.6757,38.6906,38.6235,38.6832,51000.0
2011-12-22 11:30:00,51.83,51.85,51.78,51.79,45400.0,38.6832,38.6981,38.6458,38.6533,45400.0
2011-12-22 11:35:00,51.8,51.92,51.8,51.92,55800.0,38.6608,38.7503,38.6608,38.7503,55800.0
2011-12-22 11:40:00,51.92,51.94,51.85,51.86,36200.0,38.7503,38.7653,38.6981,38.7056,36200.0
2011-12-22 11:45:00,51.85,51.92,51.82,51.92,35200.0,38.6981,38.7503,38.6757,38.7503,35200.0
2011-12-22 11:50:00,51.92,51.92,51.82,51.82,131400.0,38.7503,38.7503,38.6757,38.6757,131400.0
2011-12-22 11:55:00,51.83,51.85,51.73,51.77,151600.0,38.6832,38.6981,38.6085,38.6384,151600.0
2011-12-22 12:00:00,51.79,51.82,51.74,51.78,32000.0,38.6533,38.6757,38.616,38.6458,32000.0
2011-12-22 12:05:00,51.78,51.79,51.74,51.77,57200.0,38.6458,38.6533,38.616,38.6384,57200.0
2011-12-22 12:10:00,51.78,51.82,51.77,51.79,32400.0,38.6458,38.6757,38.6384,38.6533,32400.0
2011-12-22 12:15:00,51.81,51.85,51.8,51.85,47400.0,38.6682,38.6981,38.6608,38.6981,47400.0
2011-12-22 12:20:00,51.84,51.89,51.83,51.85,33400.0,38.6906,38.7279,38.6832,38.6981,33400.0
2011-12-22 12:25:00,51.87,52.04,51.87,52.04,72200.0,38.713,38.8399,38.713,38.8399,72200.0
2011-12-22 12:30:00,52.02,52.03,51.99,52.01,35400.0,38.825,38.8324,38.8026,38.8175,35400.0
2011-12-22 12:35:00,52.01,52.02,51.98,52.01,27200.0,38.8175,38.825,38.7951,38.8175,27200.0
2011-12-22 12:40:00,51.99,52.04,51.99,52.03,29200.0,38.8026,38.8399,38.8026,38.8324,29200.0
2011-12-22 12:45:00,52.03,52.03,51.95,51.97,41400.0,38.8324,38.8324,38.7727,38.7877,41400.0
2011-12-22 12:50:00,51.97,52.02,51.97,51.99,92600.0,38.7877,38.825,38.7877,38.8026,92600.0
2011-12-22 12:55:00,51.99,52.01,51.98,52.01,18000.0,38.8026,38.8175,38.7951,38.8175,18000.0
2011-12-22 13:00:00,52.01,52.02,51.95,51.96,29800.0,38.8175,38.825,38.7727,38.7802,29800.0
2011-12-22 13:05:00,51.96,51.96,51.91,51.94,39000.0,38.7802,38.7802,38.7429,38.7653,39000.0
2011-12-22 13:10:00,51.94,52.01,51.94,52.0,23600.0,38.7653,38.8175,38.7653,38.81,23600.0
2011-12-22 13:15:00,52.0,52.01,51.94,51.97,15800.0,38.81,38.8175,38.7653,38.7877,15800.0
2011-12-22 13:20:00,51.97,51.97,51.93,51.94,17800.0,38.7877,38.7877,38.7578,38.7653,17800.0
2011-12-22 13:25:00,51.96,51.98,51.95,51.97,27400.0,38.7802,38.7951,38.7727,38.7877,27400.0
2011-12-22 13:30:00,51.96,52.02,51.94,52.02,38400.0,38.7802,38.825,38.7653,38.825,38400.0
2011-12-22 13:35:00,52.05,52.05,51.96,51.99,31400.0,38.8474,38.8474,38.7802,38.8026,31400.0
2011-12-22 13:40:00,51.99,52.02,51.99,52.01,23600.0,38.8026,38.825,38.8026,38.8175,23600.0
2011-12-22 13:45:00,52.02,52.05,51.99,52.05,27000.0,38.825,38.8474,38.8026,38.8474,27000.0
2011-12-22 13:50:00,52.04,52.09,52.04,52.07,27400.0,38.8399,38.8772,38.8399,38.8623,27400.0
2011-12-22 13:55:00,52.08,52.08,52.01,52.01,29800.0,38.8698,38.8698,38.8175,38.8175,29800.0
2011-12-22 14:00:00,52.0,52.02,51.97,52.01,68400.0,38.81,38.825,38.7877,38.8175,68400.0
2011-12-22 14:05:00,52.0,52.03,51.99,52.02,35000.0,38.81,38.8324,38.8026,38.825,35000.0
2011-12-22 14:10:00,52.03,52.05,52.0,52.03,25200.0,38.8324,38.8474,38.81,38.8324,25200.0
2011-12-22 14:15:00,52.02,52.04,52.01,52.01,26400.0,38.825,38.8399,38.8175,38.8175,26400.0
2011-12-22 14:20:00,52.01,52.03,51.99,52.0,56000.0,38.8175,38.8324,38.8026,38.81,56000.0
2011-12-22 14:25:00,52.01,52.07,51.99,52.02,63400.0,38.8175,38.8623,38.8026,38.825,63400.0
2011-12-22 14:30:00,52.01,52.04,52.0,52.03,39200.0,38.8175,38.8399,38.81,38.8324,39200.0
2011-12-22 14:35:00,52.03,52.06,52.02,52.02,30600.0,38.8324,38.8548,38.825,38.825,30600.0
2011-12-22 14:40:00,52.02,52.12,52.02,52.12,43400.0,38.825,38.8996,38.825,38.8996,43400.0
2011-12-22 14:45:00,52.12,52.15,52.07,52.08,59400.0,38.8996,38.922,38.8623,38.8698,59400.0
2011-12-22 14:50:00,52.07,52.15,52.04,52.1,54800.0,38.8623,38.922,38.8399,38.8847,54800.0
2011-12-22 14:55:00,52.1,52.12,52.04,52.06,31800.0,38.8847,38.8996,38.8399,38.8548,31800.0
2011-12-22 15:00:00,52.06,52.08,51.99,52.01,63000.0,38.8548,38.8698,38.8026,38.8175,63000.0
2011-12-22 15:05:00,52.01,52.09,52.0,52.09,57600.0,38.8175,38.8772,38.81,38.8772,57600.0
2011-12-22 15:10:00,52.09,52.12,52.06,52.07,54200.0,38.8772,38.8996,38.8548,38.8623,54200.0
2011-12-22 15:15:00,52.08,52.1,52.05,52.1,37200.0,38.8698,38.8847,38.8474,38.8847,37200.0
2011-12-22 15:20:00,52.1,52.15,52.09,52.14,49000.0,38.8847,38.922,38.8772,38.9145,49000.0
2011-12-22 15:25:00,52.13,52.15,52.09,52.11,49600.0,38.9071,38.922,38.8772,38.8921,49600.0
2011-12-22 15:30:00,52.1,52.11,51.99,52.02,50800.0,38.8847,38.8921,38.8026,38.825,50800.0
2011-12-22 15:35:00,52.02,52.05,51.99,52.0,75800.0,38.825,38.8474,38.8026,38.81,75800.0
2011-12-22 15:40:00,52.01,52.02,51.93,52.0,137800.0,38.8175,38.825,38.7578,38.81,137800.0
2011-12-22 15:45:00,51.99,52.09,51.99,52.06,120000.0,38.8026,38.8772,38.8026,38.8548,120000.0
2011-12-22 15:50:00,52.06,52.52,52.05,52.17,453200.0,38.8548,39.1981,38.8474,38.9369,453200.0
2011-12-22 15:55:00,52.18,52.18,52.06,52.13,226000.0,38.9444,38.9444,38.8548,38.9071,226000.0
2011-12-23 09:30:00,52.29,52.5,52.25,52.3,71800.0,39.0265,39.1832,38.9966,39.0339,71800.0
2011-12-23 09:35:00,52.28,52.5,52.28,52.38,54400.0,39.019,39.1832,39.019,39.0937,54400.0
2011-12-23 09:40:00,52.38,52.44,52.31,52.32,45400.0,39.0937,39.1384,39.0414,39.0489,45400.0
2011-12-23 09:45:00,52.32,52.41,52.31,52.38,24400.0,39.0489,39.116,39.0414,39.0937,24400.0
2011-12-23 09:50:00,52.38,52.54,52.36,52.52,81400.0,39.0937,39.2131,39.0787,39.1981,81400.0
2011-12-23 09:55:00,52.51,52.54,52.49,52.51,31800.0,39.1907,39.2131,39.1758,39.1907,31800.0
2011-12-23 10:00:00,52.52,52.54,52.46,52.52,59000.0,39.1981,39.2131,39.1534,39.1981,59000.0
2011-12-23 10:05:00,52.52,52.63,52.52,52.56,106400.0,39.1981,39.2802,39.1981,39.228,106400.0
2011-12-23 10:10:00,52.56,52.67,52.55,52.66,37200.0,39.228,39.3101,39.2205,39.3026,37200.0
2011-12-23 10:15:00,52.66,52.67,52.59,52.62,60000.0,39.3026,39.3101,39.2504,39.2728,60000.0
2011-12-23 10:20:00,52.62,52.63,52.58,52.62,37800.0,39.2728,39.2802,39.2429,39.2728,37800.0
2011-12-23 10:25:00,52.62,52.62,52.55,52.55,19200.0,39.2728,39.2728,39.2205,39.2205,19200.0
2011-12-23 10:30:00,52.55,52.59,52.54,52.55,37200.0,39.2205,39.2504,39.2131,39.2205,37200.0
2011-12-23 10:35:00,52.56,52.58,52.55,52.56,28800.0,39.228,39.2429,39.2205,39.228,28800.0
2011-12-23 10:40:00,52.57,52.59,52.55,52.58,53200.0,39.2355,39.2504,39.2205,39.2429,53200.0
2011-12-23 10:45:00,52.58,52.6,52.55,52.57,21400.0,39.2429,39.2579,39.2205,39.2355,21400.0
2011-12-23 10:50:00,52.57,52.59,52.5,52.52,25800.0,39.2355,39.2504,39.1832,39.1981,25800.0
2011-12-23 10:55:00,52.52,52.6,52.52,52.55,55400.0,39.1981,39.2579,39.1981,39.2205,55400.0
2011-12-23 11:00:00,52.55,52.56,52.53,52.55,54600.0,39.2205,39.228,39.2056,39.2205,54600.0
2011-12-23 11:05:00,52.55,52.56,52.52,52.54,40600.0,39.2205,39.228,39.1981,39.2131,40600.0
2011-12-23 11:10:00,52.54,52.56,52.51,52.56,39200.0,39.2131,39.228,39.1907,39.228,39200.0
2011-12-23 11:15:00,52.57,52.59,52.54,52.56,35600.0,39.2355,39.2504,39.2131,39.228,35600.0
2011-12-23 11:20:00,52.56,52.6,52.56,52.6,22800.0,39.228,39.2579,39.228,39.2579,22800.0
2011-12-23 11:25:00,52.6,52.64,52.58,52.64,16400.0,39.2579,39.2877,39.2429,39.2877,16400.0
2011-12-23 11:30:00,52.66,52.78,52.65,52.78,51600.0,39.3026,39.3922,39.2952,39.3922,51600.0
2011-12-23 11:35:00,52.77,52.86,52.77,52.81,56400.0,39.3847,39.4519,39.3847,39.4146,56400.0
2011-12-23 11:40:00,52.81,52.87,52.8,52.85,29400.0,39.4146,39.4594,39.4071,39.4444,29400.0
2011-12-23 11:45:00,52.87,52.91,52.85,52.88,39200.0,39.4594,39.4892,39.4444,39.4668,39200.0
2011-12-23 11:50:00,52.88,52.9,52.87,52.88,24000.0,39.4668,39.4818,39.4594,39.4668,24000.0
2011-12-23 11:55:00,52.88,52.91,52.88,52.88,35600.0,39.4668,39.4892,39.4668,39.4668,35600.0
2011-12-23 12:00:00,52.88,52.88,52.84,52.84,43800.0,39.4668,39.4668,39.437,39.437,43800.0
2011-12-23 12:05:00,52.83,52.84,52.79,52.8,22800.0,39.4295,39.437,39.3997,39.4071,22800.0
2011-12-23 12:10:00,52.79,52.8,52.76,52.77,49000.0,39.3997,39.4071,39.3773,39.3847,49000.0
2011-12-23 12:15:00,52.77,52.85,52.77,52.84,18400.0,39.3847,39.4444,39.3847,39.437,18400.0
2011-12-23 12:20:00,52.84,52.91,52.84,52.91,21800.0,39.437,39.4892,39.437,39.4892,21800.0
2011-12-23 12:25:00,52.91,52.93,52.9,52.91,32800.0,39.4892,39.5041,39.4818,39.4892,32800.0
2011-12-23 12:30:00,52.91,53.01,52.91,52.99,60600.0,39.4892,39.5639,39.4892,39.5489,60600.0
2011-12-23 12:35:00,52.99,52.99,52.87,52.87,26200.0,39.5489,39.5489,39.4594,39.4594,26200.0
2011-12-23 12:40:00,52.87,52.9,52.87,52.9,13400.0,39.4594,39.4818,39.4594,39.4818,13400.0
2011-12-23 12:45:00,52.9,52.9,52.84,52.84,26800.0,39.4818,39.4818,39.437,39.437,26800.0
2011-12-23 12:50:00,52.84,52.84,52.82,52.82,14600.0,39.437,39.437,39.422,39.422,14600.0
2011-12-23 12:55:00,52.81,52.82,52.77,52.82,20200.0,39.4146,39.422,39.3847,39.422,20200.0
2011-12-23 13:00:00,52.82,52.82,52.7,52.7,56800.0,39.422,39.422,39.3325,39.3325,56800.0
2011-12-23 13:05:00,52.7,52.7,52.63,52.64,29800.0,39.3325,39.3325,39.2802,39.2877,29800.0
2011-12-23 13:10:00,52.64,52.68,52.64,52.67,29800.0,39.2877,39.3176,39.2877,39.3101,29800.0
2011-12-23 13:15:00,52.67,52.68,52.58,52.59,65400.0,39.3101,39.3176,39.2429,39.2504,65400.0
2011-12-23 13:20:00,52.58,52.58,52.55,52.56,45800.0,39.2429,39.2429,39.2205,39.228,45800.0
2011-12-23 13:25:00,52.57,52.64,52.56,52.64,26000.0,39.2355,39.2877,39.228,39.2877,26000.0
2011-12-23 13:30:00,52.63,52.67,52.62,52.67,19200.0,39.2802,39.3101,39.2728,39.3101,19200.0
2011-12-23 13:35:00,52.67,52.69,52.65,52.69,18600.0,39.3101,39.325,39.2952,39.325,18600.0
2011-12-23 13:40:00,52.69,52.72,52.68,52.71,22400.0,39.325,39.3474,39.3176,39.3399,22400.0
2011-12-23 13:45:00,52.69,52.71,52.69,52.7,24400.0,39.325,39.3399,39.325,39.3325,24400.0
2011-12-23 13:50:00,52.71,52.72,52.67,52.72,19000.0,39.3399,39.3474,39.3101,39.3474,19000.0
2011-12-23 13:55:00,52.71,52.74,52.71,52.73,26200.0,39.3399,39.3623,39.3399,39.3549,26200.0
2011-12-23 14:00:00,52.73,52.73,52.63,52.63,19600.0,39.3549,39.3549,39.2802,39.2802,19600.0
2011-12-23 14:05:00,52.63,52.65,52.6,52.6,34000.0,39.2802,39.2952,39.2579,39.2579,34000.0
2011-12-23 14:10:00,52.6,52.64,52.59,52.64,33400.0,39.2579,39.2877,39.2504,39.2877,33400.0
2011-12-23 14:15:00,52.64,52.72,52.64,52.72,38000.0,39.2877,39.3474,39.2877,39.3474,38000.0
2011-12-23 14:20:00,52.72,52.74,52.67,52.68,17600.0,39.3474,39.3623,39.3101,39.3176,17600.0
2011-12-23 14:25:00,52.68,52.68,52.65,52.67,15400.0,39.3176,39.3176,39.2952,39.3101,15400.0
2011-12-23 14:30:00,52.67,52.7,52.67,52.68,22800.0,39.3101,39.3325,39.3101,39.3176,22800.0
2011-12-23 14:35:00,52.68,52.68,52.63,52.65,21200.0,39.3176,39.3176,39.2802,39.2952,21200.0
2011-12-23 14:40:00,52.65,52.71,52.63,52.71,14600.0,39.2952,39.3399,39.2802,39.3399,14600.0
2011-12-23 14:45:00,52.71,52.72,52.68,52.72,27400.0,39.3399,39.3474,39.3176,39.3474,27400.0
2011-12-23 14:50:00,52.71,52.71,52.67,52.69,21000.0,39.3399,39.3399,39.3101,39.325,21000.0
2011-12-23 14:55:00,52.68,52.72,52.68,52.71,24600.0,39.3176,39.3474,39.3176,39.3399,24600.0
2011-12-23 15:00:00,52.71,52.74,52.7,52.73,21800.0,39.3399,39.3623,39.3325,39.3549,21800.0
2011-12-23 15:05:00,52.72,52.75,52.72,52.75,34800.0,39.3474,39.3698,39.3474,39.3698,34800.0
2011-12-23 15:10:00,52.75,52.75,52.69,52.69,28600.0,39.3698,39.3698,39.325,39.325,28600.0
2011-12-23 15:15:00,52.7,52.77,52.7,52.77,22400.0,39.3325,39.3847,39.3325,39.3847,22400.0
2011-12-23 15:20:00,52.77,52.77,52.68,52.69,23600.0,39.3847,39.3847,39.3176,39.325,23600.0
2011-12-23 15:25:00,52.68,52.68,52.63,52.64,25000.0,39.3176,39.3176,39.2802,39.2877,25000.0
2011-12-23 15:30:00,52.64,52.67,52.63,52.66,30400.0,39.2877,39.3101,39.2802,39.3026,30400.0
2011-12-23 15:35:00,52.65,52.66,52.61,52.62,44600.0,39.2952,39.3026,39.2653,39.2728,44600.0
2011-12-23 15:40:00,52.61,52.71,52.6,52.7,48000.0,39.2653,39.3399,39.2579,39.3325,48000.0
2011-12-23 15:45:00,52.7,52.76,52.65,52.66,62800.0,39.3325,39.3773,39.2952,39.3026,62800.0
2011-12-23 15:50:00,52.65,52.7,52.64,52.67,60600.0,39.2952,39.3325,39.2877,39.3101,60600.0
2011-12-23 15:55:00,52.67,52.81,52.66,52.77,133800.0,39.3101,39.4146,39.3026,39.3847,133800.0
2011-12-27 09:30:00,52.61,52.91,52.61,52.81,93800.0,39.2653,39.4892,39.2653,39.4146,93800.0
2011-12-27 09:35:00,52.81,52.83,52.65,52.83,18800.0,39.4146,39.4295,39.2952,39.4295,18800.0
2011-12-27 09:40:00,52.86,53.08,52.85,53.02,57200.0,39.4519,39.6161,39.4444,39.5713,57200.0
2011-12-27 09:45:00,53.02,53.07,52.91,53.06,32400.0,39.5713,39.6086,39.4892,39.6012,32400.0
2011-12-27 09:50:00,53.05,53.13,53.05,53.09,47800.0,39.5937,39.6534,39.5937,39.6236,47800.0
2011-12-27 09:55:00,53.1,53.12,53.01,53.05,24800.0,39.631,39.646,39.5639,39.5937,24800.0
2011-12-27 10:00:00,53.05,53.12,53.0,53.01,59200.0,39.5937,39.646,39.5564,39.5639,59200.0
2011-12-27 10:05:00,53.0,53.04,52.96,52.96,27600.0,39.5564,39.5862,39.5265,39.5265,27600.0
2011-12-27 10:10:00,52.97,53.05,52.92,53.04,58600.0,39.534,39.5937,39.4967,39.5862,58600.0
2011-12-27 10:15:00,53.04,53.13,53.0,53.09,29400.0,39.5862,39.6534,39.5564,39.6236,29400.0
2011-12-27 10:20:00,53.09,53.11,53.02,53.07,30200.0,39.6236,39.6385,39.5713,39.6086,30200.0
2011-12-27 10:25:00,53.06,53.1,53.04,53.08,24800.0,39.6012,39.631,39.5862,39.6161,24800.0
2011-12-27 10:30:00,53.08,53.13,53.05,53.11,37200.0,39.6161,39.6534,39.5937,39.6385,37200.0
2011-12-27 10:35:00,53.1,53.13,53.09,53.1,19600.0,39.631,39.6534,39.6236,39.631,19600.0
2011-12-27 10:40:00,53.11,53.11,52.91,52.92,31200.0,39.6385,39.6385,39.4892,39.4967,31200.0
2011-12-27 10:45:00,52.91,52.92,52.75,52.77,56800.0,39.4892,39.4967,39.3698,39.3847,56800.0
2011-12-27 10:50:00,52.77,52.78,52.62,52.65,32400.0,39.3847,39.3922,39.2728,39.2952,32400.0
2011-12-27 10:55:00,52.65,52.65,52.61,52.63,23800.0,39.2952,39.2952,39.2653,39.2802,23800.0
2011-12-27 11:00:00,52.62,52.64,52.6,52.6,26000.0,39.2728,39.2877,39.2579,39.2579,26000.0
2011-12-27 11:05:00,52.61,52.74,52.61,52.74,16000.0,39.2653,39.3623,39.2653,39.3623,16000.0
2011-12-27 11:10:00,52.76,53.02,52.76,53.02,25600.0,39.3773,39.5713,39.3773,39.5713,25600.0
2011-12-27 11:15:00,53.01,53.02,52.95,52.98,15800.0,39.5639,39.5713,39.5191,39.5415,15800.0
2011-12-27 11:20:00,52.99,53.06,52.98,53.04,16800.0,39.5489,39.6012,39.5415,39.5862,16800.0
2011-12-27 11:25:00,53.05,53.09,53.04,53.07,9400.0,39.5937,39.6236,39.5862,39.6086,9400.0
2011-12-27 11:30:00,53.07,53.1,53.05,53.07,11400.0,39.6086,39.631,39.5937,39.6086,11400.0
2011-12-27 11:35:00,53.06,53.07,53.01,53.07,14200.0,39.6012,39.6086,39.5639,39.6086,14200.0
2011-12-27 11:40:00,53.07,53.07,53.02,53.02,18200.0,39.6086,39.6086,39.5713,39.5713,18200.0
2011-12-27 11:45:00,53.02,53.03,52.95,52.96,18400.0,39.5713,39.5788,39.5191,39.5265,18400.0
2011-12-27 11:50:00,52.96,52.97,52.92,52.93,14000.0,39.5265,39.534,39.4967,39.5041,14000.0
2011-12-27 11:55:00,52.94,52.95,52.93,52.94,9200.0,39.5116,39.5191,39.5041,39.5116,9200.0
2011-12-27 12:00:00,52.94,53.02,52.94,53.01,24800.0,39.5116,39.5713,39.5116,39.5639,24800.0
2011-12-27 12:05:00,53.01,53.02,52.99,53.0,20400.0,39.5639,39.5713,39.5489,39.5564,20400.0
2011-12-27 12:10:00,53.02,53.02,52.96,52.98,12000.0,39.5713,39.5713,39.5265,39.5415,12000.0
2011-12-27 12:15:00,52.99,53.04,52.99,53.02,12400.0,39.5489,39.5862,39.5489,39.5713,12400.0
2011-12-27 12:20:00,53.02,53.12,53.02,53.1,35200.0,39.5713,39.646,39.5713,39.631,35200.0
2011-12-27 12:25:00,53.11,53.13,53.1,53.11,33200.0,39.6385,39.6534,39.631,39.6385,33200.0
2011-12-27 12:30:00,53.12,53.13,53.08,53.1,11600.0,39.646,39.6534,39.6161,39.631,11600.0
2011-12-27 12:35:00,53.1,53.1,53.04,53.04,12200.0,39.631,39.631,39.5862,39.5862,12200.0
2011-12-27 12:40:00,53.05,53.07,53.03,53.03,16800.0,39.5937,39.6086,39.5788,39.5788,16800.0
2011-12-27 12:45:00,53.02,53.04,53.01,53.03,17400.0,39.5713,39.5862,39.5639,39.5788,17400.0
2011-12-27 12:50:00,53.02,53.04,53.0,53.01,23600.0,39.5713,39.5862,39.5564,39.5639,23600.0
2011-12-27 12:55:00,53.01,53.01,52.98,52.98,7600.0,39.5639,39.5639,39.5415,39.5415,7600.0
2011-12-27 13:00:00,52.98,52.98,52.92,52.92,13800.0,39.5415,39.5415,39.4967,39.4967,13800.0
2011-12-27 13:05:00,52.92,52.93,52.88,52.9,13400.0,39.4967,39.5041,39.4668,39.4818,13400.0
2011-12-27 13:10:00,52.89,52.93,52.87,52.9,19200.0,39.4743,39.5041,39.4594,39.4818,19200.0
2011-12-27 13:15:00,52.9,52.91,52.88,52.88,7000.0,39.4818,39.4892,39.4668,39.4668,7000.0
2011-12-27 13:20:00,52.88,52.88,52.84,52.85,10000.0,39.4668,39.4668,39.437,39.4444,10000.0
2011-12-27 13:25:00,52.85,52.88,52.83,52.87,11000.0,39.4444,39.4668,39.4295,39.4594,11000.0
2011-12-27 13:30:00,52.85,52.9,52.85,52.87,10400.0,39.4444,39.4818,39.4444,39.4594,10400.0
2011-12-27 13:35:00,52.88,52.97,52.87,52.96,15200.0,39.4668,39.534,39.4594,39.5265,15200.0
2011-12-27 13:40:00,52.96,53.0,52.94,52.99,4800.0,39.5265,39.5564,39.5116,39.5489,4800.0
2011-12-27 13:45:00,52.99,53.04,52.98,53.03,11600.0,39.5489,39.5862,39.5415,39.5788,11600.0
2011-12-27 13:50:00,53.02,53.04,53.01,53.03,13000.0,39.5713,39.5862,39.5639,39.5788,13000.0
2011-12-27 13:55:00,53.02,53.08,53.02,53.07,13400.0,39.5713,39.6161,39.5713,39.6086,13400.0
2011-12-27 14:00:00,53.07,53.08,52.97,52.98,17200.0,39.6086,39.6161,39.534,39.5415,17200.0
2011-12-27 14:05:00,52.98,53.0,52.95,52.95,12000.0,39.5415,39.5564,39.5191,39.5191,12000.0
2011-12-27 14:10:00,52.95,52.98,52.95,52.97,8800.0,39.5191,39.5415,39.5191,39.534,8800.0
2011-12-27 14:15:00,52.98,52.99,52.93,52.95,11800.0,39.5415,39.5489,39.5041,39.5191,11800.0
2011-12-27 14:20:00,52.94,52.98,52.93,52.97,10800.0,39.5116,39.5415,39.5041,39.534,10800.0
2011-12-27 14:25:00,52.97,52.97,52.88,52.93,14000.0,39.534,39.534,39.4668,39.5041,14000.0
2011-12-27 14:30:00,52.92,52.95,52.87,52.93,20200.0,39.4967,39.5191,39.4594,39.5041,20200.0
2011-12-27 14:35:00,52.92,52.98,52.9,52.98,12200.0,39.4967,39.5415,39.4818,39.5415,12200.0
2011-12-27 14:40:00,52.97,52.98,52.93,52.94,50600.0,39.534,39.5415,39.5041,39.5116,50600.0
2011-12-27 14:45:00,52.94,53.0,52.94,52.99,11000.0,39.5116,39.5564,39.5116,39.5489,11000.0
2011-12-27 14:50:00,53.0,53.02,52.95,52.96,23600.0,39.5564,39.5713,39.5191,39.5265,23600.0
2011-12-27 14:55:00,52.97,53.0,52.96,52.99,10400.0,39.534,39.5564,39.5265,39.5489,10400.0
2011-12-27 15:00:00,53.0,53.0,52.97,52.99,14400.0,39.5564,39.5564,39.534,39.5489,14400.0
2011-12-27 15:05:00,52.99,53.0,52.97,52.97,12800.0,39.5489,39.5564,39.534,39.534,12800.0
2011-12-27 15:10:00,52.97,52.98,52.95,52.97,10600.0,39.534,39.5415,39.5191,39.534,10600.0
2011-12-27 15:15:00,52.97,52.99,52.97,52.99,10400.0,39.534,39.5489,39.534,39.5489,10400.0
2011-12-27 15:20:00,52.99,52.99,52.9,52.95,21800.0,39.5489,39.5489,39.4818,39.5191,21800.0
2011-12-27 15:25:00,52.96,52.97,52.93,52.96,20000.0,39.5265,39.534,39.5041,39.5265,20000.0
2011-12-27 15:30:00,52.95,52.95,52.88,52.95,21400.0,39.5191,39.5191,39.4668,39.5191,21400.0
2011-12-27 15:35:00,52.95,52.95,52.84,52.88,31800.0,39.5191,39.5191,39.437,39.4668,31800.0
2011-12-27 15:40:00,52.86,52.9,52.84,52.9,27200.0,39.4519,39.4818,39.437,39.4818,27200.0
2011-12-27 15:45:00,52.88,52.93,52.85,52.91,37400.0,39.4668,39.5041,39.4444,39.4892,37400.0
2011-12-27 15:50:00,52.91,52.92,52.88,52.9,31200.0,39.4892,39.4967,39.4668,39.4818,31200.0
2011-12-27 15:55:00,52.9,52.9,52.84,52.86,89800.0,39.4818,39.4818,39.437,39.4519,89800.0
2011-12-28 09:30:00,52.85,52.99,52.75,52.77,63000.0,39.4444,39.5489,39.3698,39.3847,63000.0
2011-12-28 09:35:00,52.79,52.84,52.66,52.74,31000.0,39.3997,39.437,39.3026,39.3623,31000.0
2011-12-28 09:40:00,52.74,52.85,52.73,52.79,56000.0,39.3623,39.4444,39.3549,39.3997,56000.0
2011-12-28 09:45:00,52.8,52.81,52.7,52.77,44000.0,39.4071,39.4146,39.3325,39.3847,44000.0
2011-12-28 09:50:00,52.77,52.82,52.73,52.79,31600.0,39.3847,39.422,39.3549,39.3997,31600.0
2011-12-28 09:55:00,52.79,52.79,52.6,52.63,23400.0,39.3997,39.3997,39.2579,39.2802,23400.0
2011-12-28 10:00:00,52.63,52.63,52.47,52.51,25800.0,39.2802,39.2802,39.1608,39.1907,25800.0
2011-12-28 10:05:00,52.51,52.71,52.44,52.66,25600.0,39.1907,39.3399,39.1384,39.3026,25600.0
2011-12-28 10:10:00,52.65,52.67,52.57,52.58,30200.0,39.2952,39.3101,39.2355,39.2429,30200.0
2011-12-28 10:15:00,52.54,52.54,52.31,52.45,35600.0,39.2131,39.2131,39.0414,39.1459,35600.0
2011-12-28 10:20:00,52.44,52.45,52.34,52.35,15200.0,39.1384,39.1459,39.0638,39.0713,15200.0
2011-12-28 10:25:00,52.34,52.4,52.28,52.34,32800.0,39.0638,39.1086,39.019,39.0638,32800.0
2011-12-28 10:30:00,52.35,52.47,52.3,52.38,47400.0,39.0713,39.1608,39.0339,39.0937,47400.0
2011-12-28 10:35:00,52.39,52.41,52.26,52.41,31400.0,39.1011,39.116,39.0041,39.116,31400.0
2011-12-28 10:40:00,52.41,52.48,52.41,52.44,19800.0,39.116,39.1683,39.116,39.1384,19800.0
2011-12-28 10:45:00,52.41,52.46,52.41,52.45,25000.0,39.116,39.1534,39.116,39.1459,25000.0
2011-12-28 10:50:00,52.45,52.45,52.35,52.35,21000.0,39.1459,39.1459,39.0713,39.0713,21000.0
2011-12-28 10:55:00,52.35,52.38,52.28,52.36,35600.0,39.0713,39.0937,39.019,39.0787,35600.0
2011-12-28 11:00:00,52.33,52.39,52.3,52.31,39200.0,39.0563,39.1011,39.0339,39.0414,39200.0
2011-12-28 11:05:00,52.31,52.42,52.29,52.42,13600.0,39.0414,39.1235,39.0265,39.1235,13600.0
2011-12-28 11:10:00,52.41,52.42,52.32,52.34,48200.0,39.116,39.1235,39.0489,39.0638,48200.0
2011-12-28 11:15:00,52.34,52.38,52.25,52.29,39000.0,39.0638,39.0937,38.9966,39.0265,39000.0
2011-12-28 11:20:00,52.29,52.31,52.2,52.2,32200.0,39.0265,39.0414,38.9593,38.9593,32200.0
2011-12-28 11:25:00,52.2,52.23,52.16,52.18,26600.0,38.9593,38.9817,38.9295,38.9444,26600.0
2011-12-28 11:30:00,52.18,52.22,52.06,52.12,81800.0,38.9444,38.9742,38.8548,38.8996,81800.0
2011-12-28 11:35:00,52.12,52.18,52.1,52.15,27600.0,38.8996,38.9444,38.8847,38.922,27600.0
2011-12-28 11:40:00,52.16,52.24,52.1,52.1,17600.0,38.9295,38.9892,38.8847,38.8847,17600.0
2011-12-28 11:45:00,52.09,52.13,52.06,52.1,39400.0,38.8772,38.9071,38.8548,38.8847,39400.0
2011-12-28 11:50:00,52.13,52.14,52.08,52.12,17600.0,38.9071,38.9145,38.8698,38.8996,17600.0
2011-12-28 11:55:00,52.12,52.21,52.12,52.21,22200.0,38.8996,38.9668,38.8996,38.9668,22200.0
2011-12-28 12:00:00,52.21,52.28,52.21,52.27,13400.0,38.9668,39.019,38.9668,39.0116,13400.0
2011-12-28 12:05:00,52.26,52.27,52.17,52.22,10800.0,39.0041,39.0116,38.9369,38.9742,10800.0
2011-12-28 12:10:00,52.2,52.31,52.19,52.29,11600.0,38.9593,39.0414,38.9518,39.0265,11600.0
2011-12-28 12:15:00,52.29,52.37,52.28,52.35,21200.0,39.0265,39.0862,39.019,39.0713,21200.0
2011-12-28 12:20:00,52.35,52.35,52.3,52.33,10800.0,39.0713,39.0713,39.0339,39.0563,10800.0
2011-12-28 12:25:00,52.32,52.34,52.29,52.34,12400.0,39.0489,39.0638,39.0265,39.0638,12400.0
2011-12-28 12:30:00,52.35,52.41,52.35,52.41,5600.0,39.0713,39.116,39.0713,39.116,5600.0
2011-12-28 12:35:00,52.4,52.4,52.35,52.38,15400.0,39.1086,39.1086,39.0713,39.0937,15400.0
2011-12-28 12:40:00,52.38,52.41,52.37,52.38,24000.0,39.0937,39.116,39.0862,39.0937,24000.0
2011-12-28 12:45:00,52.37,52.38,52.33,52.37,20800.0,39.0862,39.0937,39.0563,39.0862,20800.0
2011-12-28 12:50:00,52.38,52.39,52.23,52.31,27800.0,39.0937,39.1011,38.9817,39.0414,27800.0
2011-12-28 12:55:00,52.3,52.32,52.23,52.24,12800.0,39.0339,39.0489,38.9817,38.9892,12800.0
2011-12-28 13:00:00,52.24,52.27,52.2,52.27,13200.0,38.9892,39.0116,38.9593,39.0116,13200.0
2011-12-28 13:05:00,52.29,52.29,52.23,52.26,23800.0,39.0265,39.0265,38.9817,39.0041,23800.0
2011-12-28 13:10:00,52.26,52.31,52.26,52.31,17000.0,39.0041,39.0414,39.0041,39.0414,17000.0
2011-12-28 13:15:00,52.31,52.33,52.27,52.27,27600.0,39.0414,39.0563,39.0116,39.0116,27600.0
2011-12-28 13:20:00,52.27,52.28,52.23,52.24,11600.0,39.0116,39.019,38.9817,38.9892,11600.0
2011-12-28 13:25:00,52.24,52.27,52.23,52.26,14400.0,38.9892,39.0116,38.9817,39.0041,14400.0
2011-12-28 13:30:00,52.25,52.3,52.24,52.29,19600.0,38.9966,39.0339,38.9892,39.0265,19600.0
2011-12-28 13:35:00,52.27,52.34,52.26,52.26,12600.0,39.0116,39.0638,39.0041,39.0041,12600.0
2011-12-28 13:40:00,52.25,52.27,52.24,52.25,8800.0,38.9966,39.0116,38.9892,38.9966,8800.0
2011-12-28 13:45:00,52.25,52.3,52.24,52.27,10000.0,38.9966,39.0339,38.9892,39.0116,10000.0
2011-12-28 13:50:00,52.26,52.32,52.26,52.32,13000.0,39.0041,39.0489,39.0041,39.0489,13000.0
2011-12-28 13:55:00,52.32,52.35,52.31,52.35,6600.0,39.0489,39.0713,39.0414,39.0713,6600.0
2011-12-28 14:00:00,52.35,52.35,52.23,52.24,13800.0,39.0713,39.0713,38.9817,38.9892,13800.0
2011-12-28 14:05:00,52.24,52.3,52.23,52.24,21600.0,38.9892,39.0339,38.9817,38.9892,21600.0
2011-12-28 14:10:00,52.23,52.24,52.16,52.22,24000.0,38.9817,38.9892,38.9295,38.9742,24000.0
2011-12-28 14:15:00,52.21,52.23,52.16,52.2,25200.0,38.9668,38.9817,38.9295,38.9593,25200.0
2011-12-28 14:20:00,52.2,52.26,52.2,52.24,17400.0,38.9593,39.0041,38.9593,38.9892,17400.0
2011-12-28 14:25:00,52.25,52.33,52.25,52.32,25800.0,38.9966,39.0563,38.9966,39.0489,25800.0
2011-12-28 14:30:00,52.32,52.33,52.23,52.23,9600.0,39.0489,39.0563,38.9817,38.9817,9600.0
2011-12-28 14:35:00,52.23,52.24,52.19,52.2,27000.0,38.9817,38.9892,38.9518,38.9593,27000.0
2011-12-28 14:40:00,52.2,52.2,52.15,52.16,17400.0,38.9593,38.9593,38.922,38.9295,17400.0
2011-12-28 14:45:00,52.16,52.2,52.16,52.18,16400.0,38.9295,38.9593,38.9295,38.9444,16400.0
2011-12-28 14:50:00,52.16,52.2,52.16,52.19,22600.0,38.9295,38.9593,38.9295,38.9518,22600.0
2011-12-28 14:55:00,52.18,52.24,52.15,52.2,28000.0,38.9444,38.9892,38.922,38.9593,28000.0
2011-12-28 15:00:00,52.19,52.25,52.19,52.24,18600.0,38.9518,38.9966,38.9518,38.9892,18600.0
2011-12-28 15:05:00,52.25,52.34,52.24,52.33,34800.0,38.9966,39.0638,38.9892,39.0563,34800.0
2011-12-28 15:10:00,52.33,52.35,52.28,52.31,21800.0,39.0563,39.0713,39.019,39.0414,21800.0
2011-12-28 15:15:00,52.31,52.31,52.19,52.23,28400.0,39.0414,39.0414,38.9518,38.9817,28400.0
2011-12-28 15:20:00,52.23,52.34,52.23,52.32,36200.0,38.9817,39.0638,38.9817,39.0489,36200.0
2011-12-28 15:25:00,52.31,52.32,52.17,52.23,35000.0,39.0414,39.0489,38.9369,38.9817,35000.0
2011-12-28 15:30:00,52.23,52.27,52.22,52.27,30000.0,38.9817,39.0116,38.9742,39.0116,30000.0
2011-12-28 15:35:00,52.29,52.31,52.24,52.27,38200.0,39.0265,39.0414,38.9892,39.0116,38200.0
2011-12-28 15:40:00,52.27,52.35,52.27,52.32,58800.0,39.0116,39.0713,39.0116,39.0489,58800.0
2011-12-28 15:45:00,52.31,52.34,52.23,52.34,72000.0,39.0414,39.0638,38.9817,39.0638,72000.0
2011-12-28 15:50:00,52.33,52.33,52.23,52.26,80000.0,39.0563,39.0563,38.9817,39.0041,80000.0
2011-12-28 15:55:00,52.26,52.27,52.2,52.27,116000.0,39.0041,39.0116,38.9593,39.0116,116000.0
2011-12-29 09:30:00,52.5,52.55,52.33,52.49,47000.0,39.1832,39.2205,39.0563,39.1758,47000.0
2011-12-29 09:35:00,52.49,52.6,52.3,52.33,43000.0,39.1758,39.2579,39.0339,39.0563,43000.0
2011-12-29 09:40:00,52.32,52.55,52.32,52.43,24800.0,39.0489,39.2205,39.0489,39.131,24800.0
2011-12-29 09:45:00,52.41,52.5,52.25,52.27,35600.0,39.116,39.1832,38.9966,39.0116,35600.0
2011-12-29 09:50:00,52.24,52.42,52.23,52.41,26200.0,38.9892,39.1235,38.9817,39.116,26200.0
2011-12-29 09:55:00,52.46,52.46,52.31,52.4,16400.0,39.1534,39.1534,39.0414,39.1086,16400.0
2011-12-29 10:00:00,52.42,52.55,52.42,52.52,32200.0,39.1235,39.2205,39.1235,39.1981,32200.0
2011-12-29 10:05:00,52.54,52.56,52.41,52.48,23800.0,39.2131,39.228,39.116,39.1683,23800.0
2011-12-29 10:10:00,52.47,52.5,52.4,52.42,12600.0,39.1608,39.1832,39.1086,39.1235,12600.0
2011-12-29 10:15:00,52.42,52.44,52.38,52.4,16800.0,39.1235,39.1384,39.0937,39.1086,16800.0
2011-12-29 10:20:00,52.41,52.45,52.4,52.43,23000.0,39.116,39.1459,39.1086,39.131,23000.0
2011-12-29 10:25:00,52.43,52.51,52.4,52.46,17400.0,39.131,39.1907,39.1086,39.1534,17400.0
2011-12-29 10:30:00,52.47,52.51,52.44,52.48,22800.0,39.1608,39.1907,39.1384,39.1683,22800.0
2011-12-29 10:35:00,52.48,52.56,52.48,52.55,21800.0,39.1683,39.228,39.1683,39.2205,21800.0
2011-12-29 10:40:00,52.54,52.6,52.54,52.6,24600.0,39.2131,39.2579,39.2131,39.2579,24600.0
2011-12-29 10:45:00,52.6,52.6,52.56,52.57,17400.0,39.2579,39.2579,39.228,39.2355,17400.0
2011-12-29 10:50:00,52.56,52.6,52.51,52.57,16800.0,39.228,39.2579,39.1907,39.2355,16800.0
2011-12-29 10:55:00,52.57,52.64,52.56,52.63,48600.0,39.2355,39.2877,39.228,39.2802,48600.0
2011-12-29 11:00:00,52.64,52.66,52.63,52.64,17000.0,39.2877,39.3026,39.2802,39.2877,17000.0
2011-12-29 11:05:00,52.65,52.7,52.54,52.55,38200.0,39.2952,39.3325,39.2131,39.2205,38200.0
2011-12-29 11:10:00,52.57,52.59,52.54,52.55,15400.0,39.2355,39.2504,39.2131,39.2205,15400.0
2011-12-29 11:15:00,52.57,52.57,52.5,52.51,13800.0,39.2355,39.2355,39.1832,39.1907,13800.0
2011-12-29 11:20:00,52.51,52.58,52.51,52.57,22000.0,39.1907,39.2429,39.1907,39.2355,22000.0
2011-12-29 11:25:00,52.57,52.68,52.57,52.66,23800.0,39.2355,39.3176,39.2355,39.3026,23800.0
2011-12-29 11:30:00,52.63,52.64,52.6,52.62,27400.0,39.2802,39.2877,39.2579,39.2728,27400.0
2011-12-29 11:35:00,52.61,52.64,52.58,52.58,18400.0,39.2653,39.2877,39.2429,39.2429,18400.0
2011-12-29 11:40:00,52.58,52.62,52.57,52.61,19800.0,39.2429,39.2728,39.2355,39.2653,19800.0
2011-12-29 11:45:00,52.61,52.62,52.57,52.58,9000.0,39.2653,39.2728,39.2355,39.2429,9000.0
2011-12-29 11:50:00,52.58,52.63,52.58,52.58,26000.0,39.2429,39.2802,39.2429,39.2429,26000.0
2011-12-29 11:55:00,52.6,52.67,52.59,52.66,18600.0,39.2579,39.3101,39.2504,39.3026,18600.0
2011-12-29 12:00:00,52.66,52.67,52.6,52.64,7600.0,39.3026,39.3101,39.2579,39.2877,7600.0
2011-12-29 12:05:00,52.64,52.64,52.57,52.58,8600.0,39.2877,39.2877,39.2355,39.2429,8600.0
2011-12-29 12:10:00,52.61,52.61,52.54,52.55,21400.0,39.2653,39.2653,39.2131,39.2205,21400.0
2011-12-29 12:15:00,52.56,52.56,52.53,52.54,23000.0,39.228,39.228,39.2056,39.2131,23000.0
2011-12-29 12:20:00,52.53,52.57,52.53,52.56,16800.0,39.2056,39.2355,39.2056,39.228,16800.0
2011-12-29 12:25:00,52.56,52.6,52.53,52.54,9600.0,39.228,39.2579,39.2056,39.2131,9600.0
2011-12-29 12:30:00,52.52,52.53,52.42,52.45,14000.0,39.1981,39.2056,39.1235,39.1459,14000.0
2011-12-29 12:35:00,52.43,52.48,52.43,52.48,20000.0,39.131,39.1683,39.131,39.1683,20000.0
2011-12-29 12:40:00,52.48,52.52,52.47,52.52,7400.0,39.1683,39.1981,39.1608,39.1981,7400.0
2011-12-29 12:45:00,52.5,52.54,52.5,52.51,15200.0,39.1832,39.2131,39.1832,39.1907,15200.0
2011-12-29 12:50:00,52.52,52.54,52.51,52.52,11000.0,39.1981,39.2131,39.1907,39.1981,11000.0
2011-12-29 12:55:00,52.51,52.53,52.5,52.51,19400.0,39.1907,39.2056,39.1832,39.1907,19400.0
2011-12-29 13:00:00,52.52,52.62,52.52,52.58,14800.0,39.1981,39.2728,39.1981,39.2429,14800.0
2011-12-29 13:05:00,52.57,52.66,52.57,52.65,16800.0,39.2355,39.3026,39.2355,39.2952,16800.0
2011-12-29 13:10:00,52.66,52.66,52.63,52.64,13600.0,39.3026,39.3026,39.2802,39.2877,13600.0
2011-12-29 13:15:00,52.66,52.66,52.56,52.62,42200.0,39.3026,39.3026,39.228,39.2728,42200.0
2011-12-29 13:20:00,52.62,52.65,52.6,52.63,14200.0,39.2728,39.2952,39.2579,39.2802,14200.0
2011-12-29 13:25:00,52.63,52.72,52.63,52.7,17800.0,39.2802,39.3474,39.2802,39.3325,17800.0
2011-12-29 13:30:00,52.69,52.69,52.64,52.65,23400.0,39.325,39.325,39.2877,39.2952,23400.0
2011-12-29 13:35:00,52.66,52.68,52.63,52.68,7800.0,39.3026,39.3176,39.2802,39.3176,7800.0
2011-12-29 13:40:00,52.68,52.72,52.6,52.65,17800.0,39.3176,39.3474,39.2579,39.2952,17800.0
2011-12-29 13:45:00,52.64,52.67,52.63,52.67,9800.0,39.2877,39.3101,39.2802,39.3101,9800.0
2011-12-29 13:50:00,52.66,52.69,52.63,52.68,12600.0,39.3026,39.325,39.2802,39.3176,12600.0
2011-12-29 13:55:00,52.69,52.69,52.6,52.62,13000.0,39.325,39.325,39.2579,39.2728,13000.0
2011-12-29 14:00:00,52.63,52.68,52.63,52.66,24600.0,39.2802,39.3176,39.2802,39.3026,24600.0
2011-12-29 14:05:00,52.64,52.65,52.6,52.62,18600.0,39.2877,39.2952,39.2579,39.2728,18600.0
2011-12-29 14:10:00,52.62,52.64,52.6,52.61,16600.0,39.2728,39.2877,39.2579,39.2653,16600.0
2011-12-29 14:15:00,52.6,52.6,52.58,52.6,13200.0,39.2579,39.2579,39.2429,39.2579,13200.0
2011-12-29 14:20:00,52.6,52.77,52.57,52.77,73800.0,39.2579,39.3847,39.2355,39.3847,73800.0
2011-12-29 14:25:00,52.77,52.77,52.62,52.62,54400.0,39.3847,39.3847,39.2728,39.2728,54400.0
2011-12-29 14:30:00,52.62,52.7,52.62,52.68,20600.0,39.2728,39.3325,39.2728,39.3176,20600.0
2011-12-29 14:35:00,52.7,52.72,52.69,52.71,7000.0,39.3325,39.3474,39.325,39.3399,7000.0
2011-12-29 14:40:00,52.71,52.71,52.64,52.65,8800.0,39.3399,39.3399,39.2877,39.2952,8800.0
2011-12-29 14:45:00,52.65,52.7,52.63,52.7,16000.0,39.2952,39.3325,39.2802,39.3325,16000.0
2011-12-29 14:50:00,52.7,52.7,52.65,52.65,17000.0,39.3325,39.3325,39.2952,39.2952,17000.0
2011-12-29 14:55:00,52.65,52.65,52.63,52.64,13600.0,39.2952,39.2952,39.2802,39.2877,13600.0
2011-12-29 15:00:00,52.65,52.67,52.65,52.65,30000.0,39.2952,39.3101,39.2952,39.2952,30000.0
2011-12-29 15:05:00,52.63,52.66,52.6,52.62,42600.0,39.2802,39.3026,39.2579,39.2728,42600.0
2011-12-29 15:10:00,52.62,52.68,52.61,52.66,27800.0,39.2728,39.3176,39.2653,39.3026,27800.0
2011-12-29 15:15:00,52.67,52.72,52.66,52.69,34000.0,39.3101,39.3474,39.3026,39.325,34000.0
2011-12-29 15:20:00,52.69,52.69,52.63,52.69,37200.0,39.325,39.325,39.2802,39.325,37200.0
2011-12-29 15:25:00,52.7,52.7,52.63,52.65,27600.0,39.3325,39.3325,39.2802,39.2952,27600.0
2011-12-29 15:30:00,52.65,52.68,52.62,52.63,36800.0,39.2952,39.3176,39.2728,39.2802,36800.0
2011-12-29 15:35:00,52.63,52.67,52.63,52.66,42200.0,39.2802,39.3101,39.2802,39.3026,42200.0
2011-12-29 15:40:00,52.66,52.69,52.66,52.67,92600.0,39.3026,39.325,39.3026,39.3101,92600.0
2011-12-29 15:45:00,52.68,52.73,52.63,52.64,100800.0,39.3176,39.3549,39.2802,39.2877,100800.0
2011-12-29 15:50:00,52.64,52.69,52.62,52.63,91000.0,39.2877,39.325,39.2728,39.2802,91000.0
2011-12-29 15:55:00,52.63,52.71,52.59,52.63,205000.0,39.2802,39.3399,39.2504,39.2802,205000.0
2011-12-30 09:30:00,52.88,52.88,52.71,52.77,93200.0,39.4668,39.4668,39.3399,39.3847,93200.0
2011-12-30 09:35:00,52.77,52.9,52.77,52.87,43000.0,39.3847,39.4818,39.3847,39.4594,43000.0
2011-12-30 09:40:00,52.87,52.9,52.85,52.88,40800.0,39.4594,39.4818,39.4444,39.4668,40800.0
2011-12-30 09:45:00,52.88,53.05,52.88,53.03,46600.0,39.4668,39.5937,39.4668,39.5788,46600.0
2011-12-30 09:50:00,53.03,53.04,53.0,53.02,12800.0,39.5788,39.5862,39.5564,39.5713,12800.0
2011-12-30 09:55:00,53.02,53.02,52.92,52.95,41600.0,39.5713,39.5713,39.4967,39.5191,41600.0
2011-12-30 10:00:00,52.94,53.05,52.9,53.04,23200.0,39.5116,39.5937,39.4818,39.5862,23200.0
2011-12-30 10:05:00,53.04,53.04,52.95,52.95,18800.0,39.5862,39.5862,39.5191,39.5191,18800.0
2011-12-30 10:10:00,52.93,52.97,52.87,52.96,24200.0,39.5041,39.534,39.4594,39.5265,24200.0
2011-12-30 10:15:00,52.97,52.99,52.87,52.94,18400.0,39.534,39.5489,39.4594,39.5116,18400.0
2011-12-30 10:20:00,52.95,52.99,52.94,52.99,14400.0,39.5191,39.5489,39.5116,39.5489,14400.0
2011-12-30 10:25:00,52.99,52.99,52.94,52.99,18600.0,39.5489,39.5489,39.5116,39.5489,18600.0
2011-12-30 10:30:00,52.99,53.02,52.98,53.02,14000.0,39.5489,39.5713,39.5415,39.5713,14000.0
2011-12-30 10:35:00,53.02,53.1,53.02,53.09,21600.0,39.5713,39.631,39.5713,39.6236,21600.0
2011-12-30 10:40:00,53.09,53.12,53.04,53.05,29200.0,39.6236,39.646,39.5862,39.5937,29200.0
2011-12-30 10:45:00,53.05,53.13,53.05,53.12,45400.0,39.5937,39.6534,39.5937,39.646,45400.0
2011-12-30 10:50:00,53.12,53.15,53.12,53.15,59800.0,39.646,39.6683,39.646,39.6683,59800.0
2011-12-30 10:55:00,53.15,53.19,53.15,53.18,56600.0,39.6683,39.6982,39.6683,39.6907,56600.0
2011-12-30 11:00:00,53.19,53.25,53.19,53.24,46200.0,39.6982,39.743,39.6982,39.7355,46200.0
2011-12-30 11:05:00,53.22,53.26,53.16,53.19,44200.0,39.7206,39.7504,39.6758,39.6982,44200.0
2011-12-30 11:10:00,53.18,53.18,53.1,53.1,22400.0,39.6907,39.6907,39.631,39.631,22400.0
2011-12-30 11:15:00,53.11,53.13,53.09,53.13,15000.0,39.6385,39.6534,39.6236,39.6534,15000.0
2011-12-30 11:20:00,53.13,53.18,53.1,53.16,35400.0,39.6534,39.6907,39.631,39.6758,35400.0
2011-12-30 11:25:00,53.16,53.17,52.99,52.99,46800.0,39.6758,39.6833,39.5489,39.5489,46800.0
2011-12-30 11:30:00,53.01,53.23,53.0,53.23,110000.0,39.5639,39.728,39.5564,39.728,110000.0
2011-12-30 11:35:00,53.23,53.25,53.16,53.16,60800.0,39.728,39.743,39.6758,39.6758,60800.0
2011-12-30 11:40:00,53.14,53.16,53.11,53.12,27000.0,39.6609,39.6758,39.6385,39.646,27000.0
2011-12-30 11:45:00,53.12,53.14,53.1,53.12,18000.0,39.646,39.6609,39.631,39.646,18000.0
2011-12-30 11:50:00,53.12,53.13,53.01,53.12,81200.0,39.646,39.6534,39.5639,39.646,81200.0
2011-12-30 11:55:00,53.12,53.23,53.1,53.17,88800.0,39.646,39.728,39.631,39.6833,88800.0
2011-12-30 12:00:00,53.18,53.19,53.13,53.18,16000.0,39.6907,39.6982,39.6534,39.6907,16000.0
2011-12-30 12:05:00,53.18,53.22,53.17,53.21,32000.0,39.6907,39.7206,39.6833,39.7131,32000.0
2011-12-30 12:10:00,53.2,53.24,53.18,53.24,59400.0,39.7057,39.7355,39.6907,39.7355,59400.0
2011-12-30 12:15:00,53.24,53.24,53.2,53.22,54000.0,39.7355,39.7355,39.7057,39.7206,54000.0
2011-12-30 12:20:00,53.22,53.27,53.18,53.19,53000.0,39.7206,39.7579,39.6907,39.6982,53000.0
2011-12-30 12:25:00,53.19,53.27,53.18,53.24,19800.0,39.6982,39.7579,39.6907,39.7355,19800.0
2011-12-30 12:30:00,53.24,53.27,53.23,53.24,28800.0,39.7355,39.7579,39.728,39.7355,28800.0
2011-12-30 12:35:00,53.23,53.3,53.23,53.29,24200.0,39.728,39.7803,39.728,39.7728,24200.0
2011-12-30 12:40:00,53.29,53.29,53.23,53.23,30800.0,39.7728,39.7728,39.728,39.728,30800.0
2011-12-30 12:45:00,53.23,53.24,53.21,53.24,15200.0,39.728,39.7355,39.7131,39.7355,15200.0
2011-12-30 12:50:00,53.24,53.26,53.22,53.26,15200.0,39.7355,39.7504,39.7206,39.7504,15200.0
2011-12-30 12:55:00,53.26,53.28,53.24,53.25,26400.0,39.7504,39.7654,39.7355,39.743,26400.0
2011-12-30 13:00:00,53.24,53.27,53.18,53.18,19800.0,39.7355,39.7579,39.6907,39.6907,19800.0
2011-12-30 13:05:00,53.17,53.19,53.16,53.16,21400.0,39.6833,39.6982,39.6758,39.6758,21400.0
2011-12-30 13:10:00,53.17,53.17,53.11,53.11,16800.0,39.6833,39.6833,39.6385,39.6385,16800.0
2011-12-30 13:15:00,53.1,53.1,53.05,53.05,19800.0,39.631,39.631,39.5937,39.5937,19800.0
2011-12-30 13:20:00,53.05,53.1,53.04,53.09,10400.0,39.5937,39.631,39.5862,39.6236,10400.0
2011-12-30 13:25:00,53.09,53.1,53.08,53.09,7600.0,39.6236,39.631,39.6161,39.6236,7600.0
2011-12-30 13:30:00,53.09,53.13,53.09,53.13,7800.0,39.6236,39.6534,39.6236,39.6534,7800.0
2011-12-30 13:35:00,53.12,53.14,53.12,53.14,7600.0,39.646,39.6609,39.646,39.6609,7600.0
2011-12-30 13:40:00,53.14,53.16,53.14,53.16,11200.0,39.6609,39.6758,39.6609,39.6758,11200.0
2011-12-30 13:45:00,53.17,53.18,53.16,53.17,7600.0,39.6833,39.6907,39.6758,39.6833,7600.0
2011-12-30 13:50:00,53.17,53.18,53.13,53.13,11800.0,39.6833,39.6907,39.6534,39.6534,11800.0
2011-12-30 13:55:00,53.12,53.16,53.12,53.12,15000.0,39.646,39.6758,39.646,39.646,15000.0
2011-12-30 14:00:00,53.12,53.12,53.07,53.08,14600.0,39.646,39.646,39.6086,39.6161,14600.0
2011-12-30 14:05:00,53.07,53.17,53.07,53.16,112000.0,39.6086,39.6833,39.6086,39.6758,112000.0
2011-12-30 14:10:00,53.15,53.15,53.05,53.09,87600.0,39.6683,39.6683,39.5937,39.6236,87600.0
2011-12-30 14:15:00,53.09,53.1,53.03,53.1,12200.0,39.6236,39.631,39.5788,39.631,12200.0
2011-12-30 14:20:00,53.09,53.09,52.99,53.02,24400.0,39.6236,39.6236,39.5489,39.5713,24400.0
2011-12-30 14:25:00,53.01,53.1,53.01,53.05,78800.0,39.5639,39.631,39.5639,39.5937,78800.0
2011-12-30 14:30:00,53.05,53.05,52.99,53.01,52200.0,39.5937,39.5937,39.5489,39.5639,52200.0
2011-12-30 14:35:00,53.01,53.06,52.98,53.06,26200.0,39.5639,39.6012,39.5415,39.6012,26200.0
2011-12-30 14:40:00,53.06,53.07,53.02,53.02,20600.0,39.6012,39.6086,39.5713,39.5713,20600.0
2011-12-30 14:45:00,53.02,53.06,53.02,53.04,13400.0,39.5713,39.6012,39.5713,39.5862,13400.0
2011-12-30 14:50:00,53.04,53.05,53.01,53.04,15400.0,39.5862,39.5937,39.5639,39.5862,15400.0
2011-12-30 14:55:00,53.04,53.1,53.04,53.09,28200.0,39.5862,39.631,39.5862,39.6236,28200.0
2011-12-30 15:00:00,53.09,53.13,53.09,53.12,30600.0,39.6236,39.6534,39.6236,39.646,30600.0
2011-12-30 15:05:00,53.13,53.16,53.12,53.12,22400.0,39.6534,39.6758,39.646,39.646,22400.0
2011-12-30 15:10:00,53.12,53.15,53.1,53.15,29200.0,39.646,39.6683,39.631,39.6683,29200.0
2011-12-30 15:15:00,53.15,53.18,53.13,53.17,19000.0,39.6683,39.6907,39.6534,39.6833,19000.0
2011-12-30 15:20:00,53.17,53.24,53.17,53.23,28800.0,39.6833,39.7355,39.6833,39.728,28800.0
2011-12-30 15:25:00,53.23,53.24,53.17,53.19,24800.0,39.728,39.7355,39.6833,39.6982,24800.0
2011-12-30 15:30:00,53.19,53.2,53.18,53.18,30800.0,39.6982,39.7057,39.6907,39.6907,30800.0
2011-12-30 15:35:00,53.18,53.18,53.13,53.13,29400.0,39.6907,39.6907,39.6534,39.6534,29400.0
2011-12-30 15:40:00,53.13,53.13,53.09,53.09,60400.0,39.6534,39.6534,39.6236,39.6236,60400.0
2011-12-30 15:45:00,53.09,53.1,52.99,53.05,62600.0,39.6236,39.631,39.5489,39.5937,62600.0
2011-12-30 15:50:00,53.05,53.07,53.05,53.07,58400.0,39.5937,39.6086,39.5937,39.6086,58400.0
2011-12-30 15:55:00,53.07,53.07,52.97,52.98,188600.0,39.6086,39.6086,39.534,39.5415,188600.0
2012-01-03 09:30:00,54.04,54.32,53.94,54.1,174000.0,40.3326,40.5416,40.258,40.3774,174000.0
2012-01-03 09:35:00,54.13,54.36,53.99,54.35,120000.0,40.3998,40.5714,40.2953,40.564,120000.0
2012-01-03 09:40:00,54.34,54.4,54.27,54.38,68200.0,40.5565,40.6013,40.5043,40.5863,68200.0
2012-01-03 09:45:00,54.35,54.37,54.3,54.33,60800.0,40.564,40.5789,40.5266,40.549,60800.0
2012-01-03 09:50:00,54.31,54.33,54.26,54.33,54000.0,40.5341,40.549,40.4968,40.549,54000.0
2012-01-03 09:55:00,54.33,54.37,54.25,54.37,68400.0,40.549,40.5789,40.4893,40.5789,68400.0
2012-01-03 10:00:00,54.37,54.49,54.27,54.45,89200.0,40.5789,40.6684,40.5043,40.6386,89200.0
2012-01-03 10:05:00,54.46,54.55,54.41,54.45,98200.0,40.6461,40.7132,40.6087,40.6386,98200.0
2012-01-03 10:10:00,54.45,54.46,54.29,54.34,49400.0,40.6386,40.6461,40.5192,40.5565,49400.0
2012-01-03 10:15:00,54.33,54.38,54.3,54.3,35600.0,40.549,40.5863,40.5266,40.5266,35600.0
2012-01-03 10:20:00,54.3,54.42,54.25,54.4,69200.0,40.5266,40.6162,40.4893,40.6013,69200.0
2012-01-03 10:25:00,54.39,54.43,54.25,54.26,152800.0,40.5938,40.6237,40.4893,40.4968,152800.0
2012-01-03 10:30:00,54.24,54.27,54.2,54.25,68400.0,40.4819,40.5043,40.452,40.4893,68400.0
2012-01-03 10:35:00,54.25,54.33,54.21,54.21,40000.0,40.4893,40.549,40.4595,40.4595,40000.0
2012-01-03 10:40:00,54.21,54.24,54.16,54.24,44000.0,40.4595,40.4819,40.4222,40.4819,44000.0
2012-01-03 10:45:00,54.24,54.29,54.21,54.27,28600.0,40.4819,40.5192,40.4595,40.5043,28600.0
2012-01-03 10:50:00,54.27,54.32,54.27,54.28,35600.0,40.5043,40.5416,40.5043,40.5117,35600.0
2012-01-03 10:55:00,54.29,54.31,54.24,54.25,40200.0,40.5192,40.5341,40.4819,40.4893,40200.0
2012-01-03 11:00:00,54.25,54.27,54.2,54.26,47400.0,40.4893,40.5043,40.452,40.4968,47400.0
2012-01-03 11:05:00,54.27,54.3,54.23,54.23,37000.0,40.5043,40.5266,40.4744,40.4744,37000.0
2012-01-03 11:10:00,54.22,54.3,54.22,54.27,38600.0,40.4669,40.5266,40.4669,40.5043,38600.0
2012-01-03 11:15:00,54.27,54.3,54.24,54.27,72400.0,40.5043,40.5266,40.4819,40.5043,72400.0
2012-01-03 11:20:00,54.27,54.31,54.26,54.3,66600.0,40.5043,40.5341,40.4968,40.5266,66600.0
2012-01-03 11:25:00,54.3,54.31,54.27,54.27,51400.0,40.5266,40.5341,40.5043,40.5043,51400.0
2012-01-03 11:30:00,54.27,54.29,54.25,54.25,37800.0,40.5043,40.5192,40.4893,40.4893,37800.0
2012-01-03 11:35:00,54.27,54.31,54.25,54.27,38400.0,40.5043,40.5341,40.4893,40.5043,38400.0
2012-01-03 11:40:00,54.29,54.29,54.18,54.19,83000.0,40.5192,40.5192,40.4371,40.4445,83000.0
2012-01-03 11:45:00,54.2,54.24,54.19,54.24,65000.0,40.452,40.4819,40.4445,40.4819,65000.0
2012-01-03 11:50:00,54.24,54.26,54.2,54.21,51800.0,40.4819,40.4968,40.452,40.4595,51800.0
2012-01-03 11:55:00,54.22,54.25,54.19,54.23,32800.0,40.4669,40.4893,40.4445,40.4744,32800.0
2012-01-03 12:00:00,54.22,54.23,54.13,54.13,59200.0,40.4669,40.4744,40.3998,40.3998,59200.0
2012-01-03 12:05:00,54.15,54.15,54.06,54.06,45400.0,40.4147,40.4147,40.3475,40.3475,45400.0
2012-01-03 12:10:00,54.06,54.06,54.0,54.04,48400.0,40.3475,40.3475,40.3027,40.3326,48400.0
2012-01-03 12:15:00,54.04,54.1,54.04,54.1,31000.0,40.3326,40.3774,40.3326,40.3774,31000.0
2012-01-03 12:20:00,54.09,54.13,54.03,54.1,55400.0,40.3699,40.3998,40.3251,40.3774,55400.0
2012-01-03 12:25:00,54.1,54.19,54.09,54.19,61400.0,40.3774,40.4445,40.3699,40.4445,61400.0
2012-01-03 12:30:00,54.2,54.21,54.08,54.1,52000.0,40.452,40.4595,40.3624,40.3774,52000.0
2012-01-03 12:35:00,54.1,54.23,54.05,54.07,112600.0,40.3774,40.4744,40.3401,40.355,112600.0
2012-01-03 12:40:00,54.07,54.18,54.05,54.15,120600.0,40.355,40.4371,40.3401,40.4147,120600.0
2012-01-03 12:45:00,54.17,54.19,54.12,54.13,98000.0,40.4296,40.4445,40.3923,40.3998,98000.0
2012-01-03 12:50:00,54.12,54.21,54.12,54.2,25400.0,40.3923,40.4595,40.3923,40.452,25400.0
2012-01-03 12:55:00,54.2,54.21,54.15,54.2,47800.0,40.452,40.4595,40.4147,40.452,47800.0
2012-01-03 13:00:00,54.2,54.24,54.19,54.21,37000.0,40.452,40.4819,40.4445,40.4595,37000.0
2012-01-03 13:05:00,54.2,54.22,54.09,54.09,28200.0,40.452,40.4669,40.3699,40.3699,28200.0
2012-01-03 13:10:00,54.1,54.1,54.04,54.07,34200.0,40.3774,40.3774,40.3326,40.355,34200.0
2012-01-03 13:15:00,54.07,54.13,54.07,54.1,32000.0,40.355,40.3998,40.355,40.3774,32000.0
2012-01-03 13:20:00,54.1,54.13,54.07,54.08,57200.0,40.3774,40.3998,40.355,40.3624,57200.0
2012-01-03 13:25:00,54.08,54.09,54.02,54.07,29400.0,40.3624,40.3699,40.3177,40.355,29400.0
2012-01-03 13:30:00,54.07,54.1,54.05,54.09,39000.0,40.355,40.3774,40.3401,40.3699,39000.0
2012-01-03 13:35:00,54.09,54.2,54.09,54.16,44400.0,40.3699,40.452,40.3699,40.4222,44400.0
2012-01-03 13:40:00,54.18,54.25,54.17,54.21,36000.0,40.4371,40.4893,40.4296,40.4595,36000.0
2012-01-03 13:45:00,54.21,54.25,54.19,54.25,37800.0,40.4595,40.4893,40.4445,40.4893,37800.0
2012-01-03 13:50:00,54.25,54.25,54.23,54.24,57600.0,40.4893,40.4893,40.4744,40.4819,57600.0
2012-01-03 13:55:00,54.24,54.26,54.21,54.21,86400.0,40.4819,40.4968,40.4595,40.4595,86400.0
2012-01-03 14:00:00,54.22,54.26,54.21,54.24,51000.0,40.4669,40.4968,40.4595,40.4819,51000.0
2012-01-03 14:05:00,54.23,54.25,54.2,54.2,58200.0,40.4744,40.4893,40.452,40.452,58200.0
2012-01-03 14:10:00,54.21,54.24,54.2,54.2,29800.0,40.4595,40.4819,40.452,40.452,29800.0
2012-01-03 14:15:00,54.2,54.26,54.19,54.24,43600.0,40.452,40.4968,40.4445,40.4819,43600.0
2012-01-03 14:20:00,54.24,54.24,54.2,54.22,50400.0,40.4819,40.4819,40.452,40.4669,50400.0
2012-01-03 14:25:00,54.22,54.24,54.21,54.23,26800.0,40.4669,40.4819,40.4595,40.4744,26800.0
2012-01-03 14:30:00,54.24,54.35,54.21,54.35,70600.0,40.4819,40.564,40.4595,40.564,70600.0
2012-01-03 14:35:00,54.35,54.38,54.21,54.22,71200.0,40.564,40.5863,40.4595,40.4669,71200.0
2012-01-03 14:40:00,54.23,54.26,54.21,54.22,50600.0,40.4744,40.4968,40.4595,40.4669,50600.0
2012-01-03 14:45:00,54.23,54.24,54.19,54.2,49000.0,40.4744,40.4819,40.4445,40.452,49000.0
2012-01-03 14:50:00,54.19,54.24,54.19,54.2,34400.0,40.4445,40.4819,40.4445,40.452,34400.0
2012-01-03 14:55:00,54.2,54.22,54.18,54.2,33000.0,40.452,40.4669,40.4371,40.452,33000.0
2012-01-03 15:00:00,54.2,54.2,54.16,54.17,40200.0,40.452,40.452,40.4222,40.4296,40200.0
2012-01-03 15:05:00,54.17,54.22,54.16,54.21,32400.0,40.4296,40.4669,40.4222,40.4595,32400.0
2012-01-03 15:10:00,54.21,54.21,54.18,54.18,38200.0,40.4595,40.4595,40.4371,40.4371,38200.0
2012-01-03 15:15:00,54.17,54.19,54.15,54.15,35400.0,40.4296,40.4445,40.4147,40.4147,35400.0
2012-01-03 15:20:00,54.16,54.17,54.0,54.0,75600.0,40.4222,40.4296,40.3027,40.3027,75600.0
2012-01-03 15:25:00,53.99,54.08,53.99,54.0,85000.0,40.2953,40.3624,40.2953,40.3027,85000.0
2012-01-03 15:30:00,53.99,54.08,53.99,54.06,59000.0,40.2953,40.3624,40.2953,40.3475,59000.0
2012-01-03 15:35:00,54.05,54.09,54.01,54.08,104800.0,40.3401,40.3699,40.3102,40.3624,104800.0
2012-01-03 15:40:00,54.08,54.18,54.07,54.15,91600.0,40.3624,40.4371,40.355,40.4147,91600.0
2012-01-03 15:45:00,54.17,54.22,54.16,54.19,99800.0,40.4296,40.4669,40.4222,40.4445,99800.0
2012-01-03 15:50:00,54.18,54.18,54.07,54.08,134400.0,40.4371,40.4371,40.355,40.3624,134400.0
2012-01-03 15:55:00,54.08,54.12,53.95,53.98,282400.0,40.3624,40.3923,40.2654,40.2878,282400.0
2012-01-04 09:30:00,53.56,53.85,53.56,53.83,162800.0,39.9743,40.1908,39.9743,40.1759,162800.0
2012-01-04 09:35:00,53.85,54.04,53.83,53.88,69600.0,40.1908,40.3326,40.1759,40.2132,69600.0
2012-01-04 09:40:00,53.88,53.94,53.8,53.94,55600.0,40.2132,40.258,40.1535,40.258,55600.0
2012-01-04 09:45:00,53.96,54.09,53.92,54.09,34800.0,40.2729,40.3699,40.243,40.3699,34800.0
2012-01-04 09:50:00,54.09,54.09,53.97,54.02,59400.0,40.3699,40.3699,40.2803,40.3177,59400.0
2012-01-04 09:55:00,54.02,54.1,53.9,53.92,58800.0,40.3177,40.3774,40.2281,40.243,58800.0
2012-01-04 10:00:00,53.91,54.0,53.82,53.85,80200.0,40.2356,40.3027,40.1684,40.1908,80200.0
2012-01-04 10:05:00,53.85,54.09,53.83,54.04,38200.0,40.1908,40.3699,40.1759,40.3326,38200.0
2012-01-04 10:10:00,54.05,54.16,53.9,53.91,36800.0,40.3401,40.4222,40.2281,40.2356,36800.0
2012-01-04 10:15:00,53.9,53.91,53.84,53.85,43200.0,40.2281,40.2356,40.1833,40.1908,43200.0
2012-01-04 10:20:00,53.85,53.9,53.85,53.86,45200.0,40.1908,40.2281,40.1908,40.1982,45200.0
2012-01-04 10:25:00,53.86,53.88,53.78,53.78,39000.0,40.1982,40.2132,40.1385,40.1385,39000.0
2012-01-04 10:30:00,53.79,53.81,53.71,53.76,55600.0,40.146,40.1609,40.0863,40.1236,55600.0
2012-01-04 10:35:00,53.76,53.79,53.67,53.7,36400.0,40.1236,40.146,40.0564,40.0788,36400.0
2012-01-04 10:40:00,53.69,53.83,53.67,53.83,29200.0,40.0714,40.1759,40.0564,40.1759,29200.0
2012-01-04 10:45:00,53.82,53.82,53.72,53.75,44800.0,40.1684,40.1684,40.0938,40.1162,44800.0
2012-01-04 10:50:00,53.74,53.83,53.73,53.83,62200.0,40.1087,40.1759,40.1012,40.1759,62200.0
2012-01-04 10:55:00,53.84,53.86,53.8,53.84,20600.0,40.1833,40.1982,40.1535,40.1833,20600.0
2012-01-04 11:00:00,53.84,53.9,53.82,53.89,68200.0,40.1833,40.2281,40.1684,40.2206,68200.0
2012-01-04 11:05:00,53.9,53.92,53.89,53.9,34000.0,40.2281,40.243,40.2206,40.2281,34000.0
2012-01-04 11:10:00,53.9,54.02,53.89,54.02,69200.0,40.2281,40.3177,40.2206,40.3177,69200.0
2012-01-04 11:15:00,54.03,54.15,54.02,54.04,104800.0,40.3251,40.4147,40.3177,40.3326,104800.0
2012-01-04 11:20:00,54.04,54.07,53.98,53.98,19400.0,40.3326,40.355,40.2878,40.2878,19400.0
2012-01-04 11:25:00,53.98,54.09,53.98,54.09,22000.0,40.2878,40.3699,40.2878,40.3699,22000.0
2012-01-04 11:30:00,54.11,54.12,54.04,54.06,30400.0,40.3848,40.3923,40.3326,40.3475,30400.0
2012-01-04 11:35:00,54.07,54.23,54.05,54.22,33000.0,40.355,40.4744,40.3401,40.4669,33000.0
2012-01-04 11:40:00,54.2,54.22,54.16,54.17,38800.0,40.452,40.4669,40.4222,40.4296,38800.0
2012-01-04 11:45:00,54.17,54.21,54.17,54.21,44800.0,40.4296,40.4595,40.4296,40.4595,44800.0
2012-01-04 11:50:00,54.21,54.24,54.18,54.21,57800.0,40.4595,40.4819,40.4371,40.4595,57800.0
2012-01-04 11:55:00,54.22,54.24,54.13,54.24,28200.0,40.4669,40.4819,40.3998,40.4819,28200.0
2012-01-04 12:00:00,54.23,54.31,54.22,54.3,29000.0,40.4744,40.5341,40.4669,40.5266,29000.0
2012-01-04 12:05:00,54.3,54.45,54.28,54.43,54400.0,40.5266,40.6386,40.5117,40.6237,54400.0
2012-01-04 12:10:00,54.44,54.45,54.35,54.37,49000.0,40.6311,40.6386,40.564,40.5789,49000.0
2012-01-04 12:15:00,54.37,54.46,54.35,54.46,30200.0,40.5789,40.6461,40.564,40.6461,30200.0
2012-01-04 12:20:00,54.46,54.46,54.29,54.34,84800.0,40.6461,40.6461,40.5192,40.5565,84800.0
2012-01-04 12:25:00,54.34,54.34,54.29,54.32,32800.0,40.5565,40.5565,40.5192,40.5416,32800.0
2012-01-04 12:30:00,54.32,54.34,54.31,54.32,33400.0,40.5416,40.5565,40.5341,40.5416,33400.0
2012-01-04 12:35:00,54.31,54.35,54.3,54.32,50200.0,40.5341,40.564,40.5266,40.5416,50200.0
2012-01-04 12:40:00,54.34,54.38,54.33,54.36,23800.0,40.5565,40.5863,40.549,40.5714,23800.0
2012-01-04 12:45:00,54.36,54.42,54.36,54.42,22000.0,40.5714,40.6162,40.5714,40.6162,22000.0
2012-01-04 12:50:00,54.43,54.47,54.42,54.46,26600.0,40.6237,40.6535,40.6162,40.6461,26600.0
2012-01-04 12:55:00,54.47,54.52,54.44,54.5,51400.0,40.6535,40.6908,40.6311,40.6759,51400.0
2012-01-04 13:00:00,54.49,54.51,54.4,54.4,20400.0,40.6684,40.6834,40.6013,40.6013,20400.0
2012-01-04 13:05:00,54.41,54.45,54.37,54.38,32000.0,40.6087,40.6386,40.5789,40.5863,32000.0
2012-01-04 13:10:00,54.39,54.4,54.35,54.38,45800.0,40.5938,40.6013,40.564,40.5863,45800.0
2012-01-04 13:15:00,54.4,54.4,54.31,54.35,45000.0,40.6013,40.6013,40.5341,40.564,45000.0
2012-01-04 13:20:00,54.36,54.44,54.35,54.44,59400.0,40.5714,40.6311,40.564,40.6311,59400.0
2012-01-04 13:25:00,54.43,54.55,54.43,54.54,92600.0,40.6237,40.7132,40.6237,40.7058,92600.0
2012-01-04 13:30:00,54.54,54.6,54.5,54.51,45000.0,40.7058,40.7505,40.6759,40.6834,45000.0
2012-01-04 13:35:00,54.51,54.57,54.49,54.51,43200.0,40.6834,40.7282,40.6684,40.6834,43200.0
2012-01-04 13:40:00,54.52,54.59,54.51,54.56,79200.0,40.6908,40.7431,40.6834,40.7207,79200.0
2012-01-04 13:45:00,54.56,54.56,54.47,54.52,61000.0,40.7207,40.7207,40.6535,40.6908,61000.0
2012-01-04 13:50:00,54.52,54.52,54.44,54.45,56200.0,40.6908,40.6908,40.6311,40.6386,56200.0
2012-01-04 13:55:00,54.48,54.49,54.43,54.49,37800.0,40.661,40.6684,40.6237,40.6684,37800.0
2012-01-04 14:00:00,54.49,54.5,54.38,54.38,18200.0,40.6684,40.6759,40.5863,40.5863,18200.0
2012-01-04 14:05:00,54.38,54.43,54.35,54.41,25200.0,40.5863,40.6237,40.564,40.6087,25200.0
2012-01-04 14:10:00,54.41,54.44,54.27,54.29,36000.0,40.6087,40.6311,40.5043,40.5192,36000.0
2012-01-04 14:15:00,54.28,54.37,54.27,54.34,25000.0,40.5117,40.5789,40.5043,40.5565,25000.0
2012-01-04 14:20:00,54.34,54.36,54.31,54.32,19800.0,40.5565,40.5714,40.5341,40.5416,19800.0
2012-01-04 14:25:00,54.32,54.32,54.26,54.27,29400.0,40.5416,40.5416,40.4968,40.5043,29400.0
2012-01-04 14:30:00,54.27,54.42,54.27,54.42,37800.0,40.5043,40.6162,40.5043,40.6162,37800.0
2012-01-04 14:35:00,54.42,54.45,54.37,54.38,26400.0,40.6162,40.6386,40.5789,40.5863,26400.0
2012-01-04 14:40:00,54.38,54.44,54.38,54.43,27000.0,40.5863,40.6311,40.5863,40.6237,27000.0
2012-01-04 14:45:00,54.42,54.45,54.37,54.41,86600.0,40.6162,40.6386,40.5789,40.6087,86600.0
2012-01-04 14:50:00,54.4,54.52,54.39,54.49,33600.0,40.6013,40.6908,40.5938,40.6684,33600.0
2012-01-04 14:55:00,54.49,54.49,54.46,54.47,26200.0,40.6684,40.6684,40.6461,40.6535,26200.0
2012-01-04 15:00:00,54.48,54.48,54.45,54.45,25800.0,40.661,40.661,40.6386,40.6386,25800.0
2012-01-04 15:05:00,54.45,54.47,54.44,54.45,24800.0,40.6386,40.6535,40.6311,40.6386,24800.0
2012-01-04 15:10:00,54.45,54.49,54.44,54.45,30400.0,40.6386,40.6684,40.6311,40.6386,30400.0
2012-01-04 15:15:00,54.45,54.46,54.37,54.38,33800.0,40.6386,40.6461,40.5789,40.5863,33800.0
2012-01-04 15:20:00,54.38,54.41,54.37,54.4,28600.0,40.5863,40.6087,40.5789,40.6013,28600.0
2012-01-04 15:25:00,54.39,54.42,54.36,54.38,32200.0,40.5938,40.6162,40.5714,40.5863,32200.0
2012-01-04 15:30:00,54.39,54.45,54.38,54.4,122600.0,40.5938,40.6386,40.5863,40.6013,122600.0
2012-01-04 15:35:00,54.4,54.48,54.39,54.45,41800.0,40.6013,40.661,40.5938,40.6386,41800.0
2012-01-04 15:40:00,54.45,54.48,54.43,54.47,44800.0,40.6386,40.661,40.6237,40.6535,44800.0
2012-01-04 15:45:00,54.47,54.47,54.35,54.4,93000.0,40.6535,40.6535,40.564,40.6013,93000.0
2012-01-04 15:50:00,54.4,54.49,54.35,54.47,77800.0,40.6013,40.6684,40.564,40.6535,77800.0
2012-01-04 15:55:00,54.47,54.47,54.38,54.38,101200.0,40.6535,40.6535,40.5863,40.5863,101200.0
2012-01-05 09:30:00,53.97,54.19,53.93,54.05,124600.0,40.2803,40.4445,40.2505,40.3401,124600.0
2012-01-05 09:35:00,54.04,54.15,53.99,54.03,55800.0,40.3326,40.4147,40.2953,40.3251,55800.0
2012-01-05 09:40:00,54.0,54.1,53.99,54.02,192000.0,40.3027,40.3774,40.2953,40.3177,192000.0
2012-01-05 09:45:00,54.03,54.05,53.98,54.01,105400.0,40.3251,40.3401,40.2878,40.3102,105400.0
2012-01-05 09:50:00,54.01,54.05,53.94,54.05,92400.0,40.3102,40.3401,40.258,40.3401,92400.0
2012-01-05 09:55:00,54.05,54.12,53.99,54.1,68000.0,40.3401,40.3923,40.2953,40.3774,68000.0
2012-01-05 10:00:00,54.06,54.08,53.97,54.05,147000.0,40.3475,40.3624,40.2803,40.3401,147000.0
2012-01-05 10:05:00,54.04,54.11,53.97,54.07,54400.0,40.3326,40.3848,40.2803,40.355,54400.0
2012-01-05 10:10:00,54.06,54.22,53.99,54.2,39400.0,40.3475,40.4669,40.2953,40.452,39400.0
2012-01-05 10:15:00,54.19,54.21,54.13,54.15,35000.0,40.4445,40.4595,40.3998,40.4147,35000.0
2012-01-05 10:20:00,54.16,54.2,54.1,54.15,80200.0,40.4222,40.452,40.3774,40.4147,80200.0
2012-01-05 10:25:00,54.15,54.22,54.13,54.16,47200.0,40.4147,40.4669,40.3998,40.4222,47200.0
2012-01-05 10:30:00,54.16,54.19,54.07,54.1,44800.0,40.4222,40.4445,40.355,40.3774,44800.0
2012-01-05 10:35:00,54.1,54.11,54.02,54.02,112800.0,40.3774,40.3848,40.3177,40.3177,112800.0
2012-01-05 10:40:00,54.04,54.13,53.98,53.99,65600.0,40.3326,40.3998,40.2878,40.2953,65600.0
2012-01-05 10:45:00,53.99,54.02,53.99,54.0,214000.0,40.2953,40.3177,40.2953,40.3027,214000.0
2012-01-05 10:50:00,53.99,54.06,53.98,53.98,36200.0,40.2953,40.3475,40.2878,40.2878,36200.0
2012-01-05 10:55:00,53.99,54.01,53.97,53.99,67800.0,40.2953,40.3102,40.2803,40.2953,67800.0
2012-01-05 11:00:00,53.99,54.11,53.99,54.11,31200.0,40.2953,40.3848,40.2953,40.3848,31200.0
2012-01-05 11:05:00,54.1,54.13,54.08,54.09,56600.0,40.3774,40.3998,40.3624,40.3699,56600.0
2012-01-05 11:10:00,54.1,54.2,54.1,54.19,50800.0,40.3774,40.452,40.3774,40.4445,50800.0
2012-01-05 11:15:00,54.18,54.35,54.18,54.21,98600.0,40.4371,40.564,40.4371,40.4595,98600.0
2012-01-05 11:20:00,54.22,54.36,54.22,54.31,57200.0,40.4669,40.5714,40.4669,40.5341,57200.0
2012-01-05 11:25:00,54.32,54.37,54.28,54.35,37400.0,40.5416,40.5789,40.5117,40.564,37400.0
2012-01-05 11:30:00,54.35,54.35,54.22,54.22,31200.0,40.564,40.564,40.4669,40.4669,31200.0
2012-01-05 11:35:00,54.22,54.22,54.19,54.2,16400.0,40.4669,40.4669,40.4445,40.452,16400.0
2012-01-05 11:40:00,54.22,54.29,54.2,54.24,49400.0,40.4669,40.5192,40.452,40.4819,49400.0
2012-01-05 11:45:00,54.24,54.29,54.23,54.24,62200.0,40.4819,40.5192,40.4744,40.4819,62200.0
2012-01-05 11:50:00,54.24,54.25,54.16,54.17,36400.0,40.4819,40.4893,40.4222,40.4296,36400.0
2012-01-05 11:55:00,54.17,54.17,54.09,54.09,85400.0,40.4296,40.4296,40.3699,40.3699,85400.0
2012-01-05 12:00:00,54.1,54.16,54.07,54.1,26000.0,40.3774,40.4222,40.355,40.3774,26000.0
2012-01-05 12:05:00,54.1,54.2,54.1,54.18,25400.0,40.3774,40.452,40.3774,40.4371,25400.0
2012-01-05 12:10:00,54.18,54.21,54.18,54.2,33800.0,40.4371,40.4595,40.4371,40.452,33800.0
2012-01-05 12:15:00,54.2,54.22,54.18,54.19,69800.0,40.452,40.4669,40.4371,40.4445,69800.0
2012-01-05 12:20:00,54.19,54.19,54.09,54.17,32200.0,40.4445,40.4445,40.3699,40.4296,32200.0
2012-01-05 12:25:00,54.16,54.23,54.16,54.22,35600.0,40.4222,40.4744,40.4222,40.4669,35600.0
2012-01-05 12:30:00,54.22,54.26,54.19,54.24,56000.0,40.4669,40.4968,40.4445,40.4819,56000.0
2012-01-05 12:35:00,54.24,54.25,54.19,54.19,18000.0,40.4819,40.4893,40.4445,40.4445,18000.0
2012-01-05 12:40:00,54.19,54.24,54.19,54.21,40000.0,40.4445,40.4819,40.4445,40.4595,40000.0
2012-01-05 12:45:00,54.22,54.22,54.16,54.21,59400.0,40.4669,40.4669,40.4222,40.4595,59400.0
2012-01-05 12:50:00,54.21,54.21,54.15,54.18,63800.0,40.4595,40.4595,40.4147,40.4371,63800.0
2012-01-05 12:55:00,54.18,54.2,54.15,54.18,33400.0,40.4371,40.452,40.4147,40.4371,33400.0
2012-01-05 13:00:00,54.19,54.2,54.16,54.19,79800.0,40.4445,40.452,40.4222,40.4445,79800.0
2012-01-05 13:05:00,54.2,54.22,54.13,54.16,144800.0,40.452,40.4669,40.3998,40.4222,144800.0
2012-01-05 13:10:00,54.16,54.17,54.13,54.16,146000.0,40.4222,40.4296,40.3998,40.4222,146000.0
2012-01-05 13:15:00,54.16,54.18,54.14,54.17,29800.0,40.4222,40.4371,40.4072,40.4296,29800.0
2012-01-05 13:20:00,54.17,54.18,54.12,54.18,63600.0,40.4296,40.4371,40.3923,40.4371,63600.0
2012-01-05 13:25:00,54.18,54.19,54.13,54.16,31600.0,40.4371,40.4445,40.3998,40.4222,31600.0
2012-01-05 13:30:00,54.16,54.17,54.13,54.14,49000.0,40.4222,40.4296,40.3998,40.4072,49000.0
2012-01-05 13:35:00,54.15,54.15,54.11,54.11,26800.0,40.4147,40.4147,40.3848,40.3848,26800.0
2012-01-05 13:40:00,54.11,54.18,54.1,54.14,43800.0,40.3848,40.4371,40.3774,40.4072,43800.0
2012-01-05 13:45:00,54.13,54.14,54.07,54.09,125600.0,40.3998,40.4072,40.355,40.3699,125600.0
2012-01-05 13:50:00,54.09,54.13,54.07,54.08,52000.0,40.3699,40.3998,40.355,40.3624,52000.0
2012-01-05 13:55:00,54.08,54.09,54.03,54.06,51400.0,40.3624,40.3699,40.3251,40.3475,51400.0
2012-01-05 14:00:00,54.07,54.09,54.07,54.08,58200.0,40.355,40.3699,40.355,40.3624,58200.0
2012-01-05 14:05:00,54.08,54.11,54.03,54.1,100200.0,40.3624,40.3848,40.3251,40.3774,100200.0
2012-01-05 14:10:00,54.11,54.17,54.1,54.1,101400.0,40.3848,40.4296,40.3774,40.3774,101400.0
2012-01-05 14:15:00,54.11,54.14,54.09,54.1,45200.0,40.3848,40.4072,40.3699,40.3774,45200.0
2012-01-05 14:20:00,54.1,54.15,54.09,54.15,32000.0,40.3774,40.4147,40.3699,40.4147,32000.0
2012-01-05 14:25:00,54.13,54.14,54.09,54.12,43400.0,40.3998,40.4072,40.3699,40.3923,43400.0
2012-01-05 14:30:00,54.12,54.15,54.11,54.13,27000.0,40.3923,40.4147,40.3848,40.3998,27000.0
2012-01-05 14:35:00,54.13,54.15,54.1,54.14,36400.0,40.3998,40.4147,40.3774,40.4072,36400.0
2012-01-05 14:40:00,54.13,54.14,54.09,54.09,40800.0,40.3998,40.4072,40.3699,40.3699,40800.0
2012-01-05 14:45:00,54.1,54.14,54.09,54.11,26600.0,40.3774,40.4072,40.3699,40.3848,26600.0
2012-01-05 14:50:00,54.1,54.12,54.06,54.06,31600.0,40.3774,40.3923,40.3475,40.3475,31600.0
2012-01-05 14:55:00,54.06,54.08,54.03,54.03,41600.0,40.3475,40.3624,40.3251,40.3251,41600.0
2012-01-05 15:00:00,54.03,54.14,54.03,54.14,62000.0,40.3251,40.4072,40.3251,40.4072,62000.0
2012-01-05 15:05:00,54.14,54.15,54.08,54.08,84600.0,40.4072,40.4147,40.3624,40.3624,84600.0
2012-01-05 15:10:00,54.08,54.09,53.99,54.02,47600.0,40.3624,40.3699,40.2953,40.3177,47600.0
2012-01-05 15:15:00,54.02,54.06,54.02,54.05,83600.0,40.3177,40.3475,40.3177,40.3401,83600.0
2012-01-05 15:20:00,54.05,54.07,54.02,54.05,69000.0,40.3401,40.355,40.3177,40.3401,69000.0
2012-01-05 15:25:00,54.05,54.13,54.05,54.06,180200.0,40.3401,40.3998,40.3401,40.3475,180200.0
2012-01-05 15:30:00,54.07,54.09,54.04,54.05,122600.0,40.355,40.3699,40.3326,40.3401,122600.0
2012-01-05 15:35:00,54.04,54.05,53.99,54.02,96800.0,40.3326,40.3401,40.2953,40.3177,96800.0
2012-01-05 15:40:00,54.02,54.13,54.02,54.09,181200.0,40.3177,40.3998,40.3177,40.3699,181200.0
2012-01-05 15:45:00,54.08,54.09,54.02,54.03,102400.0,40.3624,40.3699,40.3177,40.3251,102400.0
2012-01-05 15:50:00,54.03,54.04,54.0,54.02,130600.0,40.3251,40.3326,40.3027,40.3177,130600.0
2012-01-05 15:55:00,54.02,54.04,53.97,54.01,300400.0,40.3177,40.3326,40.2803,40.3102,300400.0
2012-01-06 09:30:00,54.2,54.23,54.07,54.13,62000.0,40.452,40.4744,40.355,40.3998,62000.0
2012-01-06 09:35:00,54.15,54.3,54.07,54.07,73200.0,40.4147,40.5266,40.355,40.355,73200.0
2012-01-06 09:40:00,54.08,54.08,53.83,53.85,105800.0,40.3624,40.3624,40.1759,40.1908,105800.0
2012-01-06 09:45:00,53.85,53.91,53.71,53.77,62800.0,40.1908,40.2356,40.0863,40.1311,62800.0
2012-01-06 09:50:00,53.76,53.77,53.55,53.6,62000.0,40.1236,40.1311,39.9669,40.0042,62000.0
2012-01-06 09:55:00,53.6,53.74,53.6,53.63,41600.0,40.0042,40.1087,40.0042,40.0266,41600.0
2012-01-06 10:00:00,53.65,53.67,53.56,53.66,58600.0,40.0415,40.0564,39.9743,40.049,58600.0
2012-01-06 10:05:00,53.66,53.74,53.56,53.74,58000.0,40.049,40.1087,39.9743,40.1087,58000.0
2012-01-06 10:10:00,53.74,53.82,53.69,53.7,51800.0,40.1087,40.1684,40.0714,40.0788,51800.0
2012-01-06 10:15:00,53.7,53.7,53.56,53.63,73800.0,40.0788,40.0788,39.9743,40.0266,73800.0
2012-01-06 10:20:00,53.64,53.66,53.52,53.62,89200.0,40.0341,40.049,39.9445,40.0191,89200.0
2012-01-06 10:25:00,53.63,53.63,53.54,53.59,60000.0,40.0266,40.0266,39.9594,39.9967,60000.0
2012-01-06 10:30:00,53.59,53.85,53.59,53.85,40600.0,39.9967,40.1908,39.9967,40.1908,40600.0
2012-01-06 10:35:00,53.87,53.95,53.85,53.88,55000.0,40.2057,40.2654,40.1908,40.2132,55000.0
2012-01-06 10:40:00,53.88,53.96,53.7,53.92,69000.0,40.2132,40.2729,40.0788,40.243,69000.0
2012-01-06 10:45:00,53.92,54.1,53.92,54.1,32400.0,40.243,40.3774,40.243,40.3774,32400.0
2012-01-06 10:50:00,54.13,54.13,54.02,54.03,49000.0,40.3998,40.3998,40.3177,40.3251,49000.0
2012-01-06 10:55:00,54.04,54.07,53.93,54.0,43400.0,40.3326,40.355,40.2505,40.3027,43400.0
2012-01-06 11:00:00,54.01,54.13,54.01,54.04,47600.0,40.3102,40.3998,40.3102,40.3326,47600.0
2012-01-06 11:05:00,54.05,54.19,54.04,54.14,82000.0,40.3401,40.4445,40.3326,40.4072,82000.0
2012-01-06 11:10:00,54.15,54.15,54.06,54.08,18800.0,40.4147,40.4147,40.3475,40.3624,18800.0
2012-01-06 11:15:00,54.06,54.16,54.06,54.13,32800.0,40.3475,40.4222,40.3475,40.3998,32800.0
2012-01-06 11:20:00,54.13,54.13,53.98,53.99,23600.0,40.3998,40.3998,40.2878,40.2953,23600.0
2012-01-06 11:25:00,53.99,54.13,53.99,54.13,30400.0,40.2953,40.3998,40.2953,40.3998,30400.0
2012-01-06 11:30:00,54.13,54.18,54.1,54.13,45400.0,40.3998,40.4371,40.3774,40.3998,45400.0
2012-01-06 11:35:00,54.13,54.15,54.12,54.13,17400.0,40.3998,40.4147,40.3923,40.3998,17400.0
2012-01-06 11:40:00,54.13,54.15,54.08,54.13,13400.0,40.3998,40.4147,40.3624,40.3998,13400.0
2012-01-06 11:45:00,54.15,54.15,54.03,54.03,22200.0,40.4147,40.4147,40.3251,40.3251,22200.0
2012-01-06 11:50:00,54.05,54.09,53.99,53.99,20000.0,40.3401,40.3699,40.2953,40.2953,20000.0
2012-01-06 11:55:00,53.99,53.99,53.93,53.96,26000.0,40.2953,40.2953,40.2505,40.2729,26000.0
2012-01-06 12:00:00,53.97,53.99,53.96,53.99,28200.0,40.2803,40.2953,40.2729,40.2953,28200.0
2012-01-06 12:05:00,53.99,54.02,53.96,54.0,27400.0,40.2953,40.3177,40.2729,40.3027,27400.0
2012-01-06 12:10:00,53.99,54.01,53.98,53.98,45800.0,40.2953,40.3102,40.2878,40.2878,45800.0
2012-01-06 12:15:00,53.98,54.01,53.97,54.0,16200.0,40.2878,40.3102,40.2803,40.3027,16200.0
2012-01-06 12:20:00,54.0,54.02,53.97,53.99,47400.0,40.3027,40.3177,40.2803,40.2953,47400.0
2012-01-06 12:25:00,53.98,54.02,53.98,54.01,38000.0,40.2878,40.3177,40.2878,40.3102,38000.0
2012-01-06 12:30:00,54.0,54.01,53.99,54.01,25600.0,40.3027,40.3102,40.2953,40.3102,25600.0
2012-01-06 12:35:00,54.01,54.04,53.97,53.99,23000.0,40.3102,40.3326,40.2803,40.2953,23000.0
2012-01-06 12:40:00,53.99,53.99,53.93,53.96,23200.0,40.2953,40.2953,40.2505,40.2729,23200.0
2012-01-06 12:45:00,53.97,53.98,53.89,53.93,29000.0,40.2803,40.2878,40.2206,40.2505,29000.0
2012-01-06 12:50:00,53.94,53.94,53.9,53.92,25000.0,40.258,40.258,40.2281,40.243,25000.0
2012-01-06 12:55:00,53.93,53.94,53.9,53.92,41200.0,40.2505,40.258,40.2281,40.243,41200.0
2012-01-06 13:00:00,53.92,53.97,53.91,53.91,25000.0,40.243,40.2803,40.2356,40.2356,25000.0
2012-01-06 13:05:00,53.9,53.91,53.88,53.88,14200.0,40.2281,40.2356,40.2132,40.2132,14200.0
2012-01-06 13:10:00,53.88,53.88,53.76,53.76,25800.0,40.2132,40.2132,40.1236,40.1236,25800.0
2012-01-06 13:15:00,53.78,53.79,53.71,53.73,98000.0,40.1385,40.146,40.0863,40.1012,98000.0
2012-01-06 13:20:00,53.72,53.79,53.72,53.79,26200.0,40.0938,40.146,40.0938,40.146,26200.0
2012-01-06 13:25:00,53.78,53.81,53.71,53.77,33200.0,40.1385,40.1609,40.0863,40.1311,33200.0
2012-01-06 13:30:00,53.79,53.81,53.74,53.79,25600.0,40.146,40.1609,40.1087,40.146,25600.0
2012-01-06 13:35:00,53.79,53.85,53.78,53.85,27400.0,40.146,40.1908,40.1385,40.1908,27400.0
2012-01-06 13:40:00,53.85,53.91,53.85,53.91,44200.0,40.1908,40.2356,40.1908,40.2356,44200.0
2012-01-06 13:45:00,53.91,53.92,53.88,53.91,42000.0,40.2356,40.243,40.2132,40.2356,42000.0
2012-01-06 13:50:00,53.91,53.96,53.91,53.96,44400.0,40.2356,40.2729,40.2356,40.2729,44400.0
2012-01-06 13:55:00,53.96,54.02,53.95,54.0,81000.0,40.2729,40.3177,40.2654,40.3027,81000.0
2012-01-06 14:00:00,54.01,54.03,53.99,53.99,46000.0,40.3102,40.3251,40.2953,40.2953,46000.0
2012-01-06 14:05:00,53.99,53.99,53.92,53.93,20000.0,40.2953,40.2953,40.243,40.2505,20000.0
2012-01-06 14:10:00,53.93,53.93,53.84,53.85,24600.0,40.2505,40.2505,40.1833,40.1908,24600.0
2012-01-06 14:15:00,53.84,53.85,53.8,53.83,19600.0,40.1833,40.1908,40.1535,40.1759,19600.0
2012-01-06 14:20:00,53.83,53.9,53.83,53.9,22000.0,40.1759,40.2281,40.1759,40.2281,22000.0
2012-01-06 14:25:00,53.88,53.94,53.88,53.94,54600.0,40.2132,40.258,40.2132,40.258,54600.0
2012-01-06 14:30:00,53.94,53.96,53.93,53.95,23600.0,40.258,40.2729,40.2505,40.2654,23600.0
2012-01-06 14:35:00,53.95,53.97,53.92,53.93,27800.0,40.2654,40.2803,40.243,40.2505,27800.0
2012-01-06 14:40:00,53.93,53.94,53.84,53.84,22200.0,40.2505,40.258,40.1833,40.1833,22200.0
2012-01-06 14:45:00,53.84,53.85,53.8,53.84,18200.0,40.1833,40.1908,40.1535,40.1833,18200.0
2012-01-06 14:50:00,53.84,53.86,53.84,53.85,18800.0,40.1833,40.1982,40.1833,40.1908,18800.0
2012-01-06 14:55:00,53.85,53.85,53.79,53.81,45200.0,40.1908,40.1908,40.146,40.1609,45200.0
2012-01-06 15:00:00,53.82,53.91,53.8,53.88,88200.0,40.1684,40.2356,40.1535,40.2132,88200.0
2012-01-06 15:05:00,53.9,53.93,53.88,53.91,27600.0,40.2281,40.2505,40.2132,40.2356,27600.0
2012-01-06 15:10:00,53.92,53.93,53.9,53.92,21000.0,40.243,40.2505,40.2281,40.243,21000.0
2012-01-06 15:15:00,53.92,53.93,53.83,53.84,24400.0,40.243,40.2505,40.1759,40.1833,24400.0
2012-01-06 15:20:00,53.84,53.92,53.84,53.92,22000.0,40.1833,40.243,40.1833,40.243,22000.0
2012-01-06 15:25:00,53.92,53.94,53.87,53.87,31200.0,40.243,40.258,40.2057,40.2057,31200.0
2012-01-06 15:30:00,53.87,53.88,53.81,53.85,71200.0,40.2057,40.2132,40.1609,40.1908,71200.0
2012-01-06 15:35:00,53.85,53.88,53.83,53.85,66600.0,40.1908,40.2132,40.1759,40.1908,66600.0
2012-01-06 15:40:00,53.85,53.89,53.78,53.8,55000.0,40.1908,40.2206,40.1385,40.1535,55000.0
2012-01-06 15:45:00,53.8,53.84,53.76,53.76,77000.0,40.1535,40.1833,40.1236,40.1236,77000.0
2012-01-06 15:50:00,53.76,53.78,53.7,53.75,94600.0,40.1236,40.1385,40.0788,40.1162,94600.0
2012-01-06 15:55:00,53.76,53.77,53.71,53.77,160600.0,40.1236,40.1311,40.0863,40.1311,160600.0
2012-01-09 09:30:00,54.09,54.13,53.84,53.9,110800.0,40.3699,40.3998,40.1833,40.2281,110800.0
2012-01-09 09:35:00,53.88,53.93,53.67,53.93,65000.0,40.2132,40.2505,40.0564,40.2505,65000.0
2012-01-09 09:40:00,53.95,53.97,53.79,53.83,78000.0,40.2654,40.2803,40.146,40.1759,78000.0
2012-01-09 09:45:00,53.82,54.2,53.8,54.18,112400.0,40.1684,40.452,40.1535,40.4371,112400.0
2012-01-09 09:50:00,54.17,54.56,54.16,54.49,218000.0,40.4296,40.7207,40.4222,40.6684,218000.0
2012-01-09 09:55:00,54.49,54.49,54.27,54.31,71200.0,40.6684,40.6684,40.5043,40.5341,71200.0
2012-01-09 10:00:00,54.32,54.32,54.19,54.21,56600.0,40.5416,40.5416,40.4445,40.4595,56600.0
2012-01-09 10:05:00,54.19,54.24,54.08,54.16,39000.0,40.4445,40.4819,40.3624,40.4222,39000.0
2012-01-09 10:10:00,54.17,54.26,54.13,54.24,50800.0,40.4296,40.4968,40.3998,40.4819,50800.0
2012-01-09 10:15:00,54.24,54.4,54.23,54.38,59000.0,40.4819,40.6013,40.4744,40.5863,59000.0
2012-01-09 10:20:00,54.4,54.44,54.31,54.4,47600.0,40.6013,40.6311,40.5341,40.6013,47600.0
2012-01-09 10:25:00,54.39,54.42,54.33,54.42,26800.0,40.5938,40.6162,40.549,40.6162,26800.0
2012-01-09 10:30:00,54.43,54.48,54.37,54.46,33800.0,40.6237,40.661,40.5789,40.6461,33800.0
2012-01-09 10:35:00,54.46,54.48,54.35,54.42,63400.0,40.6461,40.661,40.564,40.6162,63400.0
2012-01-09 10:40:00,54.42,54.42,54.3,54.32,59200.0,40.6162,40.6162,40.5266,40.5416,59200.0
2012-01-09 10:45:00,54.33,54.39,54.26,54.27,74600.0,40.549,40.5938,40.4968,40.5043,74600.0
2012-01-09 10:50:00,54.27,54.34,54.25,54.32,49400.0,40.5043,40.5565,40.4893,40.5416,49400.0
2012-01-09 10:55:00,54.31,54.32,54.17,54.21,53800.0,40.5341,40.5416,40.4296,40.4595,53800.0
2012-01-09 11:00:00,54.2,54.24,54.19,54.24,35400.0,40.452,40.4819,40.4445,40.4819,35400.0
2012-01-09 11:05:00,54.23,54.26,54.17,54.24,46800.0,40.4744,40.4968,40.4296,40.4819,46800.0
2012-01-09 11:10:00,54.23,54.27,54.2,54.23,65400.0,40.4744,40.5043,40.452,40.4744,65400.0
2012-01-09 11:15:00,54.24,54.3,54.1,54.13,99200.0,40.4819,40.5266,40.3774,40.3998,99200.0
2012-01-09 11:20:00,54.13,54.22,54.13,54.18,37200.0,40.3998,40.4669,40.3998,40.4371,37200.0
2012-01-09 11:25:00,54.21,54.31,54.21,54.29,37600.0,40.4595,40.5341,40.4595,40.5192,37600.0
2012-01-09 11:30:00,54.29,54.32,54.24,54.26,29600.0,40.5192,40.5416,40.4819,40.4968,29600.0
2012-01-09 11:35:00,54.25,54.29,54.2,54.28,45800.0,40.4893,40.5192,40.452,40.5117,45800.0
2012-01-09 11:40:00,54.29,54.3,54.21,54.25,36800.0,40.5192,40.5266,40.4595,40.4893,36800.0
2012-01-09 11:45:00,54.26,54.35,54.26,54.27,56800.0,40.4968,40.564,40.4968,40.5043,56800.0
2012-01-09 11:50:00,54.27,54.3,54.26,54.28,17200.0,40.5043,40.5266,40.4968,40.5117,17200.0
2012-01-09 11:55:00,54.27,54.29,54.22,54.24,35200.0,40.5043,40.5192,40.4669,40.4819,35200.0
2012-01-09 12:00:00,54.26,54.3,54.22,54.22,17600.0,40.4968,40.5266,40.4669,40.4669,17600.0
2012-01-09 12:05:00,54.22,54.26,54.22,54.24,31400.0,40.4669,40.4968,40.4669,40.4819,31400.0
2012-01-09 12:10:00,54.24,54.3,54.24,54.3,28600.0,40.4819,40.5266,40.4819,40.5266,28600.0
2012-01-09 12:15:00,54.29,54.32,54.25,54.3,29600.0,40.5192,40.5416,40.4893,40.5266,29600.0
2012-01-09 12:20:00,54.3,54.33,54.27,54.32,38600.0,40.5266,40.549,40.5043,40.5416,38600.0
2012-01-09 12:25:00,54.31,54.36,54.3,54.35,33000.0,40.5341,40.5714,40.5266,40.564,33000.0
2012-01-09 12:30:00,54.34,54.4,54.31,54.37,40600.0,40.5565,40.6013,40.5341,40.5789,40600.0
2012-01-09 12:35:00,54.38,54.46,54.35,54.44,51200.0,40.5863,40.6461,40.564,40.6311,51200.0
2012-01-09 12:40:00,54.45,54.46,54.35,54.41,34600.0,40.6386,40.6461,40.564,40.6087,34600.0
2012-01-09 12:45:00,54.42,54.46,54.39,54.42,37600.0,40.6162,40.6461,40.5938,40.6162,37600.0
2012-01-09 12:50:00,54.42,54.44,54.38,54.44,41600.0,40.6162,40.6311,40.5863,40.6311,41600.0
2012-01-09 12:55:00,54.43,54.45,54.4,54.45,16000.0,40.6237,40.6386,40.6013,40.6386,16000.0
2012-01-09 13:00:00,54.44,54.5,54.44,54.49,29600.0,40.6311,40.6759,40.6311,40.6684,29600.0
2012-01-09 13:05:00,54.48,54.51,54.46,54.49,43400.0,40.661,40.6834,40.6461,40.6684,43400.0
2012-01-09 13:10:00,54.49,54.51,54.47,54.51,41800.0,40.6684,40.6834,40.6535,40.6834,41800.0
2012-01-09 13:15:00,54.49,54.53,54.48,54.49,53600.0,40.6684,40.6983,40.661,40.6684,53600.0
2012-01-09 13:20:00,54.49,54.51,54.45,54.51,64000.0,40.6684,40.6834,40.6386,40.6834,64000.0
2012-01-09 13:25:00,54.5,54.54,54.48,54.49,83200.0,40.6759,40.7058,40.661,40.6684,83200.0
2012-01-09 13:30:00,54.49,54.5,54.46,54.5,77200.0,40.6684,40.6759,40.6461,40.6759,77200.0
2012-01-09 13:35:00,54.49,54.52,54.46,54.52,37800.0,40.6684,40.6908,40.6461,40.6908,37800.0
2012-01-09 13:40:00,54.52,54.55,54.47,54.49,64000.0,40.6908,40.7132,40.6535,40.6684,64000.0
2012-01-09 13:45:00,54.5,54.54,54.46,54.52,74000.0,40.6759,40.7058,40.6461,40.6908,74000.0
2012-01-09 13:50:00,54.52,54.55,54.47,54.47,39000.0,40.6908,40.7132,40.6535,40.6535,39000.0
2012-01-09 13:55:00,54.48,54.55,54.48,54.54,42400.0,40.661,40.7132,40.661,40.7058,42400.0
2012-01-09 14:00:00,54.54,54.58,54.52,54.57,48600.0,40.7058,40.7356,40.6908,40.7282,48600.0
2012-01-09 14:05:00,54.56,54.58,54.55,54.57,32600.0,40.7207,40.7356,40.7132,40.7282,32600.0
2012-01-09 14:10:00,54.56,54.63,54.56,54.6,50800.0,40.7207,40.7729,40.7207,40.7505,50800.0
2012-01-09 14:15:00,54.6,54.64,54.59,54.61,27800.0,40.7505,40.7804,40.7431,40.758,27800.0
2012-01-09 14:20:00,54.6,54.66,54.6,54.63,16200.0,40.7505,40.7953,40.7505,40.7729,16200.0
2012-01-09 14:25:00,54.62,54.63,54.59,54.6,29200.0,40.7655,40.7729,40.7431,40.7505,29200.0
2012-01-09 14:30:00,54.61,54.7,54.61,54.68,30400.0,40.758,40.8252,40.758,40.8103,30400.0
2012-01-09 14:35:00,54.67,54.67,54.6,54.62,17400.0,40.8028,40.8028,40.7505,40.7655,17400.0
2012-01-09 14:40:00,54.61,54.63,54.6,54.63,30400.0,40.758,40.7729,40.7505,40.7729,30400.0
2012-01-09 14:45:00,54.63,54.64,54.57,54.62,34000.0,40.7729,40.7804,40.7282,40.7655,34000.0
2012-01-09 14:50:00,54.63,54.63,54.56,54.56,20800.0,40.7729,40.7729,40.7207,40.7207,20800.0
2012-01-09 14:55:00,54.56,54.6,54.56,54.57,39800.0,40.7207,40.7505,40.7207,40.7282,39800.0
2012-01-09 15:00:00,54.57,54.63,54.57,54.63,46600.0,40.7282,40.7729,40.7282,40.7729,46600.0
2012-01-09 15:05:00,54.63,54.68,54.63,54.68,101200.0,40.7729,40.8103,40.7729,40.8103,101200.0
2012-01-09 15:10:00,54.68,54.68,54.6,54.63,30000.0,40.8103,40.8103,40.7505,40.7729,30000.0
2012-01-09 15:15:00,54.63,54.69,54.63,54.67,38800.0,40.7729,40.8177,40.7729,40.8028,38800.0
2012-01-09 15:20:00,54.68,54.71,54.67,54.71,48600.0,40.8103,40.8326,40.8028,40.8326,48600.0
2012-01-09 15:25:00,54.71,54.74,54.69,54.74,47400.0,40.8326,40.855,40.8177,40.855,47400.0
2012-01-09 15:30:00,54.74,54.74,54.66,54.68,47400.0,40.855,40.855,40.7953,40.8103,47400.0
2012-01-09 15:35:00,54.69,54.72,54.68,54.71,43200.0,40.8177,40.8401,40.8103,40.8326,43200.0
2012-01-09 15:40:00,54.72,54.8,54.72,54.78,112800.0,40.8401,40.8998,40.8401,40.8849,112800.0
2012-01-09 15:45:00,54.77,54.81,54.66,54.73,128400.0,40.8774,40.9073,40.7953,40.8476,128400.0
2012-01-09 15:50:00,54.73,54.76,54.69,54.74,96800.0,40.8476,40.87,40.8177,40.855,96800.0
2012-01-09 15:55:00,54.74,54.77,54.72,54.72,226800.0,40.855,40.8774,40.8401,40.8401,226800.0
2012-01-10 09:30:00,55.32,56.17,55.26,56.0,542200.0,41.2879,41.9223,41.2431,41.7954,542200.0
2012-01-10 09:35:00,55.99,56.24,55.99,56.19,156600.0,41.788,41.9746,41.788,41.9372,156600.0
2012-01-10 09:40:00,56.19,56.26,56.12,56.12,149200.0,41.9372,41.9895,41.885,41.885,149200.0
2012-01-10 09:45:00,56.13,56.15,55.88,55.92,321400.0,41.8925,41.9074,41.7059,41.7357,321400.0
2012-01-10 09:50:00,55.92,56.01,55.87,55.95,194400.0,41.7357,41.8029,41.6984,41.7581,194400.0
2012-01-10 09:55:00,55.96,55.97,55.76,55.76,111200.0,41.7656,41.773,41.6163,41.6163,111200.0
2012-01-10 10:00:00,55.75,56.0,55.74,55.89,269400.0,41.6088,41.7954,41.6014,41.7133,269400.0
2012-01-10 10:05:00,55.85,55.94,55.74,55.75,116000.0,41.6835,41.7507,41.6014,41.6088,116000.0
2012-01-10 10:10:00,55.74,55.82,55.71,55.79,56600.0,41.6014,41.6611,41.579,41.6387,56600.0
2012-01-10 10:15:00,55.82,55.86,55.72,55.74,83800.0,41.6611,41.6909,41.5865,41.6014,83800.0
2012-01-10 10:20:00,55.74,55.81,55.72,55.78,135800.0,41.6014,41.6536,41.5865,41.6312,135800.0
2012-01-10 10:25:00,55.77,55.84,55.69,55.73,109400.0,41.6238,41.676,41.5641,41.5939,109400.0
2012-01-10 10:30:00,55.72,55.84,55.71,55.83,91200.0,41.5865,41.676,41.579,41.6686,91200.0
2012-01-10 10:35:00,55.82,55.91,55.82,55.91,100400.0,41.6611,41.7283,41.6611,41.7283,100400.0
2012-01-10 10:40:00,55.92,55.99,55.92,55.98,43400.0,41.7357,41.788,41.7357,41.7805,43400.0
2012-01-10 10:45:00,55.97,55.99,55.9,55.9,41600.0,41.773,41.788,41.7208,41.7208,41600.0
2012-01-10 10:50:00,55.9,55.92,55.82,55.83,38200.0,41.7208,41.7357,41.6611,41.6686,38200.0
2012-01-10 10:55:00,55.84,55.94,55.84,55.89,62400.0,41.676,41.7507,41.676,41.7133,62400.0
2012-01-10 11:00:00,55.89,55.92,55.77,55.77,73400.0,41.7133,41.7357,41.6238,41.6238,73400.0
2012-01-10 11:05:00,55.77,55.8,55.67,55.71,42600.0,41.6238,41.6462,41.5491,41.579,42600.0
2012-01-10 11:10:00,55.72,55.73,55.67,55.73,35400.0,41.5865,41.5939,41.5491,41.5939,35400.0
2012-01-10 11:15:00,55.73,55.83,55.71,55.82,49000.0,41.5939,41.6686,41.579,41.6611,49000.0
2012-01-10 11:20:00,55.81,55.87,55.8,55.85,30000.0,41.6536,41.6984,41.6462,41.6835,30000.0
2012-01-10 11:25:00,55.87,55.89,55.84,55.85,22400.0,41.6984,41.7133,41.676,41.6835,22400.0
2012-01-10 11:30:00,55.85,55.88,55.8,55.81,40000.0,41.6835,41.7059,41.6462,41.6536,40000.0
2012-01-10 11:35:00,55.82,55.82,55.69,55.69,47000.0,41.6611,41.6611,41.5641,41.5641,47000.0
2012-01-10 11:40:00,55.69,55.71,55.65,55.66,45400.0,41.5641,41.579,41.5342,41.5417,45400.0
2012-01-10 11:45:00,55.66,55.69,55.62,55.64,61200.0,41.5417,41.5641,41.5118,41.5267,61200.0
2012-01-10 11:50:00,55.63,55.7,55.62,55.67,84800.0,41.5193,41.5715,41.5118,41.5491,84800.0
2012-01-10 11:55:00,55.68,55.71,55.6,55.6,115000.0,41.5566,41.579,41.4969,41.4969,115000.0
2012-01-10 12:00:00,55.6,55.66,55.6,55.66,45800.0,41.4969,41.5417,41.4969,41.5417,45800.0
2012-01-10 12:05:00,55.65,55.76,55.63,55.75,32600.0,41.5342,41.6163,41.5193,41.6088,32600.0
2012-01-10 12:10:00,55.74,55.77,55.72,55.73,59000.0,41.6014,41.6238,41.5865,41.5939,59000.0
2012-01-10 12:15:00,55.74,55.78,55.7,55.73,53400.0,41.6014,41.6312,41.5715,41.5939,53400.0
2012-01-10 12:20:00,55.73,55.76,55.71,55.74,45600.0,41.5939,41.6163,41.579,41.6014,45600.0
2012-01-10 12:25:00,55.72,55.72,55.64,55.69,80200.0,41.5865,41.5865,41.5267,41.5641,80200.0
2012-01-10 12:30:00,55.68,55.74,55.57,55.6,89000.0,41.5566,41.6014,41.4745,41.4969,89000.0
2012-01-10 12:35:00,55.6,55.64,55.6,55.63,50600.0,41.4969,41.5267,41.4969,41.5193,50600.0
2012-01-10 12:40:00,55.63,55.63,55.58,55.62,46000.0,41.5193,41.5193,41.482,41.5118,46000.0
2012-01-10 12:45:00,55.63,55.63,55.58,55.61,35000.0,41.5193,41.5193,41.482,41.5044,35000.0
2012-01-10 12:50:00,55.62,55.62,55.54,55.54,31400.0,41.5118,41.5118,41.4521,41.4521,31400.0
2012-01-10 12:55:00,55.54,55.59,55.54,55.59,51200.0,41.4521,41.4894,41.4521,41.4894,51200.0
2012-01-10 13:00:00,55.59,55.6,55.55,55.55,57800.0,41.4894,41.4969,41.4596,41.4596,57800.0
2012-01-10 13:05:00,55.56,55.58,55.52,55.53,35800.0,41.467,41.482,41.4372,41.4446,35800.0
2012-01-10 13:10:00,55.52,55.58,55.51,55.55,45800.0,41.4372,41.482,41.4297,41.4596,45800.0
2012-01-10 13:15:00,55.55,55.58,55.55,55.55,39200.0,41.4596,41.482,41.4596,41.4596,39200.0
2012-01-10 13:20:00,55.56,55.6,55.54,55.58,55200.0,41.467,41.4969,41.4521,41.482,55200.0
2012-01-10 13:25:00,55.58,55.61,55.57,55.6,47400.0,41.482,41.5044,41.4745,41.4969,47400.0
2012-01-10 13:30:00,55.6,55.66,55.59,55.63,66600.0,41.4969,41.5417,41.4894,41.5193,66600.0
2012-01-10 13:35:00,55.63,55.63,55.58,55.6,67400.0,41.5193,41.5193,41.482,41.4969,67400.0
2012-01-10 13:40:00,55.6,55.61,55.57,55.6,33800.0,41.4969,41.5044,41.4745,41.4969,33800.0
2012-01-10 13:45:00,55.6,55.6,55.56,55.57,41400.0,41.4969,41.4969,41.467,41.4745,41400.0
2012-01-10 13:50:00,55.57,55.59,55.57,55.59,21200.0,41.4745,41.4894,41.4745,41.4894,21200.0
2012-01-10 13:55:00,55.59,55.6,55.52,55.54,39200.0,41.4894,41.4969,41.4372,41.4521,39200.0
2012-01-10 14:00:00,55.54,55.54,55.46,55.51,61000.0,41.4521,41.4521,41.3924,41.4297,61000.0
2012-01-10 14:05:00,55.51,55.52,55.43,55.5,60200.0,41.4297,41.4372,41.37,41.4223,60200.0
2012-01-10 14:10:00,55.49,55.51,55.47,55.49,43600.0,41.4148,41.4297,41.3999,41.4148,43600.0
2012-01-10 14:15:00,55.49,55.52,55.48,55.49,45400.0,41.4148,41.4372,41.4073,41.4148,45400.0
2012-01-10 14:20:00,55.49,55.49,55.46,55.48,51600.0,41.4148,41.4148,41.3924,41.4073,51600.0
2012-01-10 14:25:00,55.47,55.48,55.38,55.38,65400.0,41.3999,41.4073,41.3327,41.3327,65400.0
2012-01-10 14:30:00,55.38,55.45,55.38,55.45,61000.0,41.3327,41.3849,41.3327,41.3849,61000.0
2012-01-10 14:35:00,55.45,55.56,55.43,55.52,48800.0,41.3849,41.467,41.37,41.4372,48800.0
2012-01-10 14:40:00,55.52,55.54,55.51,55.54,35000.0,41.4372,41.4521,41.4297,41.4521,35000.0
2012-01-10 14:45:00,55.54,55.58,55.49,55.57,54000.0,41.4521,41.482,41.4148,41.4745,54000.0
2012-01-10 14:50:00,55.57,55.59,55.54,55.58,30600.0,41.4745,41.4894,41.4521,41.482,30600.0
2012-01-10 14:55:00,55.58,55.6,55.56,55.58,15800.0,41.482,41.4969,41.467,41.482,15800.0
2012-01-10 15:00:00,55.58,55.6,55.57,55.6,41600.0,41.482,41.4969,41.4745,41.4969,41600.0
2012-01-10 15:05:00,55.6,55.64,55.6,55.6,46000.0,41.4969,41.5267,41.4969,41.4969,46000.0
2012-01-10 15:10:00,55.61,55.65,55.6,55.65,75600.0,41.5044,41.5342,41.4969,41.5342,75600.0
2012-01-10 15:15:00,55.64,55.68,55.63,55.65,47600.0,41.5267,41.5566,41.5193,41.5342,47600.0
2012-01-10 15:20:00,55.65,55.65,55.63,55.63,28400.0,41.5342,41.5342,41.5193,41.5193,28400.0
2012-01-10 15:25:00,55.63,55.69,55.63,55.65,62000.0,41.5193,41.5641,41.5193,41.5342,62000.0
2012-01-10 15:30:00,55.66,55.66,55.63,55.63,53600.0,41.5417,41.5417,41.5193,41.5193,53600.0
2012-01-10 15:35:00,55.63,55.63,55.56,55.6,56200.0,41.5193,41.5193,41.467,41.4969,56200.0
2012-01-10 15:40:00,55.59,55.68,55.57,55.67,82000.0,41.4894,41.5566,41.4745,41.5491,82000.0
2012-01-10 15:45:00,55.68,55.71,55.63,55.68,110600.0,41.5566,41.579,41.5193,41.5566,110600.0
2012-01-10 15:50:00,55.68,55.75,55.64,55.66,201000.0,41.5566,41.6088,41.5267,41.5417,201000.0
2012-01-10 15:55:00,55.66,55.72,55.59,55.68,250400.0,41.5417,41.5865,41.4894,41.5566,250400.0
2012-01-11 09:30:00,55.54,55.83,55.44,55.79,223800.0,41.4521,41.6686,41.3775,41.6387,223800.0
2012-01-11 09:35:00,55.77,55.84,55.55,55.72,142200.0,41.6238,41.676,41.4596,41.5865,142200.0
2012-01-11 09:40:00,55.65,55.87,55.65,55.81,38000.0,41.5342,41.6984,41.5342,41.6536,38000.0
2012-01-11 09:45:00,55.81,55.98,55.77,55.8,119600.0,41.6536,41.7805,41.6238,41.6462,119600.0
2012-01-11 09:50:00,55.82,55.94,55.82,55.92,106000.0,41.6611,41.7507,41.6611,41.7357,106000.0
2012-01-11 09:55:00,55.93,55.96,55.8,55.8,113400.0,41.7432,41.7656,41.6462,41.6462,113400.0
2012-01-11 10:00:00,55.8,55.85,55.75,55.77,36400.0,41.6462,41.6835,41.6088,41.6238,36400.0
2012-01-11 10:05:00,55.75,55.75,55.6,55.74,48200.0,41.6088,41.6088,41.4969,41.6014,48200.0
2012-01-11 10:10:00,55.74,55.74,55.62,55.69,45000.0,41.6014,41.6014,41.5118,41.5641,45000.0
2012-01-11 10:15:00,55.69,55.69,55.62,55.68,60800.0,41.5641,41.5641,41.5118,41.5566,60800.0
2012-01-11 10:20:00,55.67,55.83,55.67,55.71,66600.0,41.5491,41.6686,41.5491,41.579,66600.0
2012-01-11 10:25:00,55.71,55.79,55.71,55.74,41000.0,41.579,41.6387,41.579,41.6014,41000.0
2012-01-11 10:30:00,55.72,55.9,55.72,55.9,38200.0,41.5865,41.7208,41.5865,41.7208,38200.0
2012-01-11 10:35:00,55.89,56.02,55.83,56.01,74200.0,41.7133,41.8104,41.6686,41.8029,74200.0
2012-01-11 10:40:00,56.02,56.04,55.91,55.93,86800.0,41.8104,41.8253,41.7283,41.7432,86800.0
2012-01-11 10:45:00,55.92,55.93,55.88,55.91,35800.0,41.7357,41.7432,41.7059,41.7283,35800.0
2012-01-11 10:50:00,55.9,55.93,55.85,55.87,15600.0,41.7208,41.7432,41.6835,41.6984,15600.0
2012-01-11 10:55:00,55.85,55.85,55.72,55.72,32800.0,41.6835,41.6835,41.5865,41.5865,32800.0
2012-01-11 11:00:00,55.71,55.74,55.6,55.6,65800.0,41.579,41.6014,41.4969,41.4969,65800.0
2012-01-11 11:05:00,55.6,55.67,55.51,55.6,55600.0,41.4969,41.5491,41.4297,41.4969,55600.0
2012-01-11 11:10:00,55.61,55.63,55.57,55.57,18800.0,41.5044,41.5193,41.4745,41.4745,18800.0
2012-01-11 11:15:00,55.58,55.74,55.57,55.73,108200.0,41.482,41.6014,41.4745,41.5939,108200.0
2012-01-11 11:20:00,55.72,55.72,55.65,55.65,15800.0,41.5865,41.5865,41.5342,41.5342,15800.0
2012-01-11 11:25:00,55.65,55.65,55.54,55.54,23000.0,41.5342,41.5342,41.4521,41.4521,23000.0
2012-01-11 11:30:00,55.54,55.63,55.54,55.6,42800.0,41.4521,41.5193,41.4521,41.4969,42800.0
2012-01-11 11:35:00,55.6,55.64,55.59,55.63,26200.0,41.4969,41.5267,41.4894,41.5193,26200.0
2012-01-11 11:40:00,55.63,55.68,55.61,55.62,27000.0,41.5193,41.5566,41.5044,41.5118,27000.0
2012-01-11 11:45:00,55.62,55.7,55.62,55.69,17200.0,41.5118,41.5715,41.5118,41.5641,17200.0
2012-01-11 11:50:00,55.66,55.69,55.63,55.69,42000.0,41.5417,41.5641,41.5193,41.5641,42000.0
2012-01-11 11:55:00,55.69,55.69,55.63,55.63,15000.0,41.5641,41.5641,41.5193,41.5193,15000.0
2012-01-11 12:00:00,55.63,55.76,55.62,55.66,43400.0,41.5193,41.6163,41.5118,41.5417,43400.0
2012-01-11 12:05:00,55.65,55.67,55.58,55.67,26000.0,41.5342,41.5491,41.482,41.5491,26000.0
2012-01-11 12:10:00,55.68,55.73,55.68,55.71,36600.0,41.5566,41.5939,41.5566,41.579,36600.0
2012-01-11 12:15:00,55.71,55.76,55.69,55.71,54600.0,41.579,41.6163,41.5641,41.579,54600.0
2012-01-11 12:20:00,55.72,55.77,55.68,55.76,38000.0,41.5865,41.6238,41.5566,41.6163,38000.0
2012-01-11 12:25:00,55.76,55.76,55.63,55.68,29600.0,41.6163,41.6163,41.5193,41.5566,29600.0
2012-01-11 12:30:00,55.69,55.72,55.68,55.68,8600.0,41.5641,41.5865,41.5566,41.5566,8600.0
2012-01-11 12:35:00,55.68,55.72,55.66,55.72,8200.0,41.5566,41.5865,41.5417,41.5865,8200.0
2012-01-11 12:40:00,55.73,55.74,55.68,55.74,24200.0,41.5939,41.6014,41.5566,41.6014,24200.0
2012-01-11 12:45:00,55.74,55.79,55.68,55.68,17400.0,41.6014,41.6387,41.5566,41.5566,17400.0
2012-01-11 12:50:00,55.69,55.72,55.69,55.71,21200.0,41.5641,41.5865,41.5641,41.579,21200.0
2012-01-11 12:55:00,55.69,55.72,55.65,55.69,28000.0,41.5641,41.5865,41.5342,41.5641,28000.0
2012-01-11 13:00:00,55.7,55.74,55.69,55.72,51600.0,41.5715,41.6014,41.5641,41.5865,51600.0
2012-01-11 13:05:00,55.73,55.83,55.71,55.82,47000.0,41.5939,41.6686,41.579,41.6611,47000.0
2012-01-11 13:10:00,55.83,55.85,55.75,55.85,41000.0,41.6686,41.6835,41.6088,41.6835,41000.0
2012-01-11 13:15:00,55.85,55.89,55.8,55.84,27200.0,41.6835,41.7133,41.6462,41.676,27200.0
2012-01-11 13:20:00,55.84,55.88,55.84,55.85,18800.0,41.676,41.7059,41.676,41.6835,18800.0
2012-01-11 13:25:00,55.85,55.91,55.85,55.91,21800.0,41.6835,41.7283,41.6835,41.7283,21800.0
2012-01-11 13:30:00,55.91,55.94,55.88,55.93,20200.0,41.7283,41.7507,41.7059,41.7432,20200.0
2012-01-11 13:35:00,55.94,56.08,55.94,56.08,63800.0,41.7507,41.8551,41.7507,41.8551,63800.0
2012-01-11 13:40:00,56.08,56.13,56.06,56.13,81200.0,41.8551,41.8925,41.8402,41.8925,81200.0
2012-01-11 13:45:00,56.13,56.2,56.13,56.17,105800.0,41.8925,41.9447,41.8925,41.9223,105800.0
2012-01-11 13:50:00,56.17,56.19,56.09,56.16,31600.0,41.9223,41.9372,41.8626,41.9148,31600.0
2012-01-11 13:55:00,56.16,56.17,56.03,56.05,32000.0,41.9148,41.9223,41.8178,41.8327,32000.0
2012-01-11 14:00:00,56.06,56.09,56.03,56.04,22200.0,41.8402,41.8626,41.8178,41.8253,22200.0
2012-01-11 14:05:00,56.03,56.03,55.99,56.01,43000.0,41.8178,41.8178,41.788,41.8029,43000.0
2012-01-11 14:10:00,56.02,56.02,55.99,55.99,28800.0,41.8104,41.8104,41.788,41.788,28800.0
2012-01-11 14:15:00,55.98,55.99,55.94,55.97,18800.0,41.7805,41.788,41.7507,41.773,18800.0
2012-01-11 14:20:00,55.96,55.96,55.86,55.87,20400.0,41.7656,41.7656,41.6909,41.6984,20400.0
2012-01-11 14:25:00,55.88,55.93,55.85,55.92,16400.0,41.7059,41.7432,41.6835,41.7357,16400.0
2012-01-11 14:30:00,55.91,55.91,55.86,55.88,16400.0,41.7283,41.7283,41.6909,41.7059,16400.0
2012-01-11 14:35:00,55.87,55.92,55.83,55.92,17400.0,41.6984,41.7357,41.6686,41.7357,17400.0
2012-01-11 14:40:00,55.92,55.98,55.9,55.98,33600.0,41.7357,41.7805,41.7208,41.7805,33600.0
2012-01-11 14:45:00,55.98,55.98,55.88,55.88,27200.0,41.7805,41.7805,41.7059,41.7059,27200.0
2012-01-11 14:50:00,55.9,55.91,55.85,55.85,43200.0,41.7208,41.7283,41.6835,41.6835,43200.0
2012-01-11 14:55:00,55.85,55.89,55.84,55.87,19800.0,41.6835,41.7133,41.676,41.6984,19800.0
2012-01-11 15:00:00,55.88,55.89,55.84,55.85,23000.0,41.7059,41.7133,41.676,41.6835,23000.0
2012-01-11 15:05:00,55.85,55.88,55.84,55.85,25600.0,41.6835,41.7059,41.676,41.6835,25600.0
2012-01-11 15:10:00,55.86,55.9,55.84,55.89,21600.0,41.6909,41.7208,41.676,41.7133,21600.0
2012-01-11 15:15:00,55.91,55.91,55.85,55.85,20000.0,41.7283,41.7283,41.6835,41.6835,20000.0
2012-01-11 15:20:00,55.85,55.94,55.81,55.94,66400.0,41.6835,41.7507,41.6536,41.7507,66400.0
2012-01-11 15:25:00,55.94,56.02,55.94,56.01,67600.0,41.7507,41.8104,41.7507,41.8029,67600.0
2012-01-11 15:30:00,56.01,56.01,55.93,55.96,53600.0,41.8029,41.8029,41.7432,41.7656,53600.0
2012-01-11 15:35:00,55.95,56.01,55.95,56.01,58800.0,41.7581,41.8029,41.7581,41.8029,58800.0
2012-01-11 15:40:00,56.01,56.07,55.99,56.03,78400.0,41.8029,41.8477,41.788,41.8178,78400.0
2012-01-11 15:45:00,56.02,56.04,55.97,55.98,70600.0,41.8104,41.8253,41.773,41.7805,70600.0
2012-01-11 15:50:00,55.99,56.04,55.98,56.01,103400.0,41.788,41.8253,41.7805,41.8029,103400.0
2012-01-11 15:55:00,56.02,56.04,55.99,55.99,154400.0,41.8104,41.8253,41.788,41.788,154400.0
2012-01-12 09:30:00,56.13,56.24,55.95,56.04,91800.0,41.8925,41.9746,41.7581,41.8253,91800.0
2012-01-12 09:35:00,56.04,56.07,55.88,55.88,37800.0,41.8253,41.8477,41.7059,41.7059,37800.0
2012-01-12 09:40:00,55.89,55.93,55.62,55.67,86400.0,41.7133,41.7432,41.5118,41.5491,86400.0
2012-01-12 09:45:00,55.72,55.86,55.67,55.81,69000.0,41.5865,41.6909,41.5491,41.6536,69000.0
2012-01-12 09:50:00,55.81,55.84,55.71,55.73,41000.0,41.6536,41.676,41.579,41.5939,41000.0
2012-01-12 09:55:00,55.73,55.9,55.6,55.64,170600.0,41.5939,41.7208,41.4969,41.5267,170600.0
2012-01-12 10:00:00,55.65,55.78,55.55,55.64,317200.0,41.5342,41.6312,41.4596,41.5267,317200.0
2012-01-12 10:05:00,55.66,55.67,55.38,55.53,170000.0,41.5417,41.5491,41.3327,41.4446,170000.0
2012-01-12 10:10:00,55.54,55.57,55.46,55.51,62000.0,41.4521,41.4745,41.3924,41.4297,62000.0
2012-01-12 10:15:00,55.51,55.56,55.42,55.48,41000.0,41.4297,41.467,41.3625,41.4073,41000.0
2012-01-12 10:20:00,55.49,55.56,55.41,55.43,45400.0,41.4148,41.467,41.3551,41.37,45400.0
2012-01-12 10:25:00,55.43,55.55,55.43,55.51,41200.0,41.37,41.4596,41.37,41.4297,41200.0
2012-01-12 10:30:00,55.52,55.58,55.48,55.56,35000.0,41.4372,41.482,41.4073,41.467,35000.0
2012-01-12 10:35:00,55.55,55.57,55.47,55.49,22800.0,41.4596,41.4745,41.3999,41.4148,22800.0
2012-01-12 10:40:00,55.49,55.49,55.35,55.46,100600.0,41.4148,41.4148,41.3103,41.3924,100600.0
2012-01-12 10:45:00,55.46,55.53,55.37,55.38,51200.0,41.3924,41.4446,41.3252,41.3327,51200.0
2012-01-12 10:50:00,55.37,55.46,55.32,55.37,84800.0,41.3252,41.3924,41.2879,41.3252,84800.0
2012-01-12 10:55:00,55.38,55.4,55.29,55.36,72400.0,41.3327,41.3476,41.2655,41.3178,72400.0
2012-01-12 11:00:00,55.35,55.48,55.31,55.45,32400.0,41.3103,41.4073,41.2805,41.3849,32400.0
2012-01-12 11:05:00,55.45,55.49,55.44,55.47,21200.0,41.3849,41.4148,41.3775,41.3999,21200.0
2012-01-12 11:10:00,55.47,55.47,55.37,55.4,37800.0,41.3999,41.3999,41.3252,41.3476,37800.0
2012-01-12 11:15:00,55.4,55.42,55.37,55.42,24200.0,41.3476,41.3625,41.3252,41.3625,24200.0
2012-01-12 11:20:00,55.42,55.44,55.34,55.36,37600.0,41.3625,41.3775,41.3028,41.3178,37600.0
2012-01-12 11:25:00,55.35,55.45,55.35,55.43,23600.0,41.3103,41.3849,41.3103,41.37,23600.0
2012-01-12 11:30:00,55.43,55.47,55.39,55.47,23600.0,41.37,41.3999,41.3402,41.3999,23600.0
2012-01-12 11:35:00,55.47,55.52,55.44,55.52,54200.0,41.3999,41.4372,41.3775,41.4372,54200.0
2012-01-12 11:40:00,55.52,55.6,55.44,55.52,56200.0,41.4372,41.4969,41.3775,41.4372,56200.0
2012-01-12 11:45:00,55.52,55.55,55.47,55.49,34400.0,41.4372,41.4596,41.3999,41.4148,34400.0
2012-01-12 11:50:00,55.48,55.49,55.41,55.41,18000.0,41.4073,41.4148,41.3551,41.3551,18000.0
2012-01-12 11:55:00,55.41,55.44,55.38,55.4,37400.0,41.3551,41.3775,41.3327,41.3476,37400.0
2012-01-12 12:00:00,55.4,55.53,55.4,55.48,43600.0,41.3476,41.4446,41.3476,41.4073,43600.0
2012-01-12 12:05:00,55.48,55.51,55.45,55.49,24400.0,41.4073,41.4297,41.3849,41.4148,24400.0
2012-01-12 12:10:00,55.51,55.55,55.49,55.52,20800.0,41.4297,41.4596,41.4148,41.4372,20800.0
2012-01-12 12:15:00,55.53,55.6,55.51,55.6,18400.0,41.4446,41.4969,41.4297,41.4969,18400.0
2012-01-12 12:20:00,55.6,55.61,55.56,55.57,49400.0,41.4969,41.5044,41.467,41.4745,49400.0
2012-01-12 12:25:00,55.59,55.65,55.59,55.63,26600.0,41.4894,41.5342,41.4894,41.5193,26600.0
2012-01-12 12:30:00,55.63,55.69,55.63,55.66,40400.0,41.5193,41.5641,41.5193,41.5417,40400.0
2012-01-12 12:35:00,55.65,55.66,55.64,55.65,12400.0,41.5342,41.5417,41.5267,41.5342,12400.0
2012-01-12 12:40:00,55.66,55.68,55.63,55.68,18000.0,41.5417,41.5566,41.5193,41.5566,18000.0
2012-01-12 12:45:00,55.68,55.68,55.63,55.63,10600.0,41.5566,41.5566,41.5193,41.5193,10600.0
2012-01-12 12:50:00,55.64,55.65,55.56,55.56,82400.0,41.5267,41.5342,41.467,41.467,82400.0
2012-01-12 12:55:00,55.55,55.59,55.51,55.58,73000.0,41.4596,41.4894,41.4297,41.482,73000.0
2012-01-12 13:00:00,55.58,55.6,55.57,55.58,57800.0,41.482,41.4969,41.4745,41.482,57800.0
2012-01-12 13:05:00,55.57,55.63,55.57,55.61,28800.0,41.4745,41.5193,41.4745,41.5044,28800.0
2012-01-12 13:10:00,55.62,55.62,55.56,55.56,30600.0,41.5118,41.5118,41.467,41.467,30600.0
2012-01-12 13:15:00,55.57,55.6,55.56,55.56,23800.0,41.4745,41.4969,41.467,41.467,23800.0
2012-01-12 13:20:00,55.54,55.58,55.53,55.57,18600.0,41.4521,41.482,41.4446,41.4745,18600.0
2012-01-12 13:25:00,55.58,55.58,55.5,55.52,52800.0,41.482,41.482,41.4223,41.4372,52800.0
2012-01-12 13:30:00,55.54,55.56,55.52,55.55,34200.0,41.4521,41.467,41.4372,41.4596,34200.0
2012-01-12 13:35:00,55.55,55.57,55.47,55.49,39000.0,41.4596,41.4745,41.3999,41.4148,39000.0
2012-01-12 13:40:00,55.49,55.59,55.46,55.57,33600.0,41.4148,41.4894,41.3924,41.4745,33600.0
2012-01-12 13:45:00,55.58,55.69,55.58,55.63,57200.0,41.482,41.5641,41.482,41.5193,57200.0
2012-01-12 13:50:00,55.63,55.64,55.6,55.63,70200.0,41.5193,41.5267,41.4969,41.5193,70200.0
2012-01-12 13:55:00,55.63,55.67,55.62,55.65,55600.0,41.5193,41.5491,41.5118,41.5342,55600.0
2012-01-12 14:00:00,55.65,55.69,55.62,55.63,55800.0,41.5342,41.5641,41.5118,41.5193,55800.0
2012-01-12 14:05:00,55.63,55.65,55.6,55.6,31600.0,41.5193,41.5342,41.4969,41.4969,31600.0
2012-01-12 14:10:00,55.61,55.62,55.58,55.6,28000.0,41.5044,41.5118,41.482,41.4969,28000.0
2012-01-12 14:15:00,55.6,55.67,55.56,55.6,29800.0,41.4969,41.5491,41.467,41.4969,29800.0
2012-01-12 14:20:00,55.59,55.63,55.58,55.63,32000.0,41.4894,41.5193,41.482,41.5193,32000.0
2012-01-12 14:25:00,55.62,55.65,55.6,55.61,72200.0,41.5118,41.5342,41.4969,41.5044,72200.0
2012-01-12 14:30:00,55.62,55.65,55.59,55.63,85000.0,41.5118,41.5342,41.4894,41.5193,85000.0
2012-01-12 14:35:00,55.63,55.67,55.63,55.65,86400.0,41.5193,41.5491,41.5193,41.5342,86400.0
2012-01-12 14:40:00,55.65,55.66,55.63,55.66,37200.0,41.5342,41.5417,41.5193,41.5417,37200.0
2012-01-12 14:45:00,55.65,55.67,55.57,55.59,47400.0,41.5342,41.5491,41.4745,41.4894,47400.0
2012-01-12 14:50:00,55.6,55.68,55.59,55.67,44400.0,41.4969,41.5566,41.4894,41.5491,44400.0
2012-01-12 14:55:00,55.67,55.68,55.63,55.68,28800.0,41.5491,41.5566,41.5193,41.5566,28800.0
2012-01-12 15:00:00,55.69,55.69,55.62,55.65,42200.0,41.5641,41.5641,41.5118,41.5342,42200.0
2012-01-12 15:05:00,55.65,55.68,55.63,55.67,75400.0,41.5342,41.5566,41.5193,41.5491,75400.0
2012-01-12 15:10:00,55.66,55.66,55.63,55.65,33400.0,41.5417,41.5417,41.5193,41.5342,33400.0
2012-01-12 15:15:00,55.65,55.72,55.65,55.71,44800.0,41.5342,41.5865,41.5342,41.579,44800.0
2012-01-12 15:20:00,55.71,55.71,55.67,55.67,47200.0,41.579,41.579,41.5491,41.5491,47200.0
2012-01-12 15:25:00,55.68,55.69,55.64,55.65,37800.0,41.5566,41.5641,41.5267,41.5342,37800.0
2012-01-12 15:30:00,55.65,55.66,55.62,55.63,78400.0,41.5342,41.5417,41.5118,41.5193,78400.0
2012-01-12 15:35:00,55.62,55.68,55.6,55.66,60200.0,41.5118,41.5566,41.4969,41.5417,60200.0
2012-01-12 15:40:00,55.67,55.7,55.63,55.66,101000.0,41.5491,41.5715,41.5193,41.5417,101000.0
2012-01-12 15:45:00,55.66,55.69,55.64,55.69,136000.0,41.5417,41.5641,41.5267,41.5641,136000.0
2012-01-12 15:50:00,55.69,55.69,55.62,55.63,156000.0,41.5641,41.5641,41.5118,41.5193,156000.0
2012-01-12 15:55:00,55.63,55.63,55.52,55.52,429800.0,41.5193,41.5193,41.4372,41.4372,429800.0
2012-01-13 09:30:00,55.11,55.11,54.29,54.52,245200.0,41.1312,41.1312,40.5192,40.6908,245200.0
2012-01-13 09:35:00,54.52,54.74,54.51,54.69,174000.0,40.6908,40.855,40.6834,40.8177,174000.0
2012-01-13 09:40:00,54.68,54.69,54.39,54.41,143000.0,40.8103,40.8177,40.5938,40.6087,143000.0
2012-01-13 09:45:00,54.42,54.62,54.41,54.49,129800.0,40.6162,40.7655,40.6087,40.6684,129800.0
2012-01-13 09:50:00,54.51,54.7,54.35,54.64,107400.0,40.6834,40.8252,40.564,40.7804,107400.0
2012-01-13 09:55:00,54.62,54.64,54.42,54.47,50600.0,40.7655,40.7804,40.6162,40.6535,50600.0
2012-01-13 10:00:00,54.45,54.56,54.38,54.52,143200.0,40.6386,40.7207,40.5863,40.6908,143200.0
2012-01-13 10:05:00,54.52,54.52,54.09,54.09,126000.0,40.6908,40.6908,40.3699,40.3699,126000.0
2012-01-13 10:10:00,54.06,54.25,54.03,54.17,85400.0,40.3475,40.4893,40.3251,40.4296,85400.0
2012-01-13 10:15:00,54.17,54.2,54.05,54.19,64000.0,40.4296,40.452,40.3401,40.4445,64000.0
2012-01-13 10:20:00,54.18,54.25,54.14,54.25,66600.0,40.4371,40.4893,40.4072,40.4893,66600.0
2012-01-13 10:25:00,54.24,54.39,54.21,54.34,49600.0,40.4819,40.5938,40.4595,40.5565,49600.0
2012-01-13 10:30:00,54.33,54.47,54.33,54.42,46600.0,40.549,40.6535,40.549,40.6162,46600.0
2012-01-13 10:35:00,54.4,54.49,54.3,54.39,58600.0,40.6013,40.6684,40.5266,40.5938,58600.0
2012-01-13 10:40:00,54.38,54.42,54.28,54.36,39000.0,40.5863,40.6162,40.5117,40.5714,39000.0
2012-01-13 10:45:00,54.36,54.41,54.3,54.3,51000.0,40.5714,40.6087,40.5266,40.5266,51000.0
2012-01-13 10:50:00,54.3,54.38,54.26,54.27,51000.0,40.5266,40.5863,40.4968,40.5043,51000.0
2012-01-13 10:55:00,54.26,54.37,54.24,54.37,67800.0,40.4968,40.5789,40.4819,40.5789,67800.0
2012-01-13 11:00:00,54.37,54.42,54.34,54.4,106200.0,40.5789,40.6162,40.5565,40.6013,106200.0
2012-01-13 11:05:00,54.39,54.49,54.37,54.4,66400.0,40.5938,40.6684,40.5789,40.6013,66400.0
2012-01-13 11:10:00,54.37,54.43,54.3,54.35,41000.0,40.5789,40.6237,40.5266,40.564,41000.0
2012-01-13 11:15:00,54.35,54.47,54.35,54.47,25200.0,40.564,40.6535,40.564,40.6535,25200.0
2012-01-13 11:20:00,54.47,54.54,54.47,54.52,30600.0,40.6535,40.7058,40.6535,40.6908,30600.0
2012-01-13 11:25:00,54.53,54.58,54.46,54.57,36800.0,40.6983,40.7356,40.6461,40.7282,36800.0
2012-01-13 11:30:00,54.57,54.63,54.56,54.63,16400.0,40.7282,40.7729,40.7207,40.7729,16400.0
2012-01-13 11:35:00,54.62,54.63,54.6,54.63,16200.0,40.7655,40.7729,40.7505,40.7729,16200.0
2012-01-13 11:40:00,54.63,54.81,54.63,54.81,30400.0,40.7729,40.9073,40.7729,40.9073,30400.0
2012-01-13 11:45:00,54.81,54.83,54.73,54.77,57800.0,40.9073,40.9222,40.8476,40.8774,57800.0
2012-01-13 11:50:00,54.77,54.83,54.74,54.74,44600.0,40.8774,40.9222,40.855,40.855,44600.0
2012-01-13 11:55:00,54.76,54.77,54.72,54.74,32200.0,40.87,40.8774,40.8401,40.855,32200.0
2012-01-13 12:00:00,54.74,54.74,54.63,54.67,53400.0,40.855,40.855,40.7729,40.8028,53400.0
2012-01-13 12:05:00,54.68,54.7,54.61,54.65,31800.0,40.8103,40.8252,40.758,40.7879,31800.0
2012-01-13 12:10:00,54.65,54.65,54.52,54.52,27000.0,40.7879,40.7879,40.6908,40.6908,27000.0
2012-01-13 12:15:00,54.52,54.57,54.49,54.49,29800.0,40.6908,40.7282,40.6684,40.6684,29800.0
2012-01-13 12:20:00,54.49,54.56,54.46,54.46,21800.0,40.6684,40.7207,40.6461,40.6461,21800.0
2012-01-13 12:25:00,54.46,54.48,54.4,54.45,19600.0,40.6461,40.661,40.6013,40.6386,19600.0
2012-01-13 12:30:00,54.45,54.53,54.45,54.49,34000.0,40.6386,40.6983,40.6386,40.6684,34000.0
2012-01-13 12:35:00,54.49,54.55,54.49,54.55,26000.0,40.6684,40.7132,40.6684,40.7132,26000.0
2012-01-13 12:40:00,54.54,54.62,54.54,54.62,18000.0,40.7058,40.7655,40.7058,40.7655,18000.0
2012-01-13 12:45:00,54.62,54.64,54.6,54.64,48800.0,40.7655,40.7804,40.7505,40.7804,48800.0
2012-01-13 12:50:00,54.65,54.7,54.63,54.67,120000.0,40.7879,40.8252,40.7729,40.8028,120000.0
2012-01-13 12:55:00,54.68,54.68,54.62,54.68,53400.0,40.8103,40.8103,40.7655,40.8103,53400.0
2012-01-13 13:00:00,54.68,54.68,54.52,54.52,90200.0,40.8103,40.8103,40.6908,40.6908,90200.0
2012-01-13 13:05:00,54.52,54.59,54.47,54.47,40000.0,40.6908,40.7431,40.6535,40.6535,40000.0
2012-01-13 13:10:00,54.47,54.51,54.44,54.49,19600.0,40.6535,40.6834,40.6311,40.6684,19600.0
2012-01-13 13:15:00,54.49,54.51,54.44,54.49,24000.0,40.6684,40.6834,40.6311,40.6684,24000.0
2012-01-13 13:20:00,54.48,54.49,54.45,54.49,17200.0,40.661,40.6684,40.6386,40.6684,17200.0
2012-01-13 13:25:00,54.5,54.51,54.47,54.49,12400.0,40.6759,40.6834,40.6535,40.6684,12400.0
2012-01-13 13:30:00,54.49,54.51,54.45,54.49,17800.0,40.6684,40.6834,40.6386,40.6684,17800.0
2012-01-13 13:35:00,54.49,54.51,54.43,54.48,23800.0,40.6684,40.6834,40.6237,40.661,23800.0
2012-01-13 13:40:00,54.49,54.51,54.43,54.5,34800.0,40.6684,40.6834,40.6237,40.6759,34800.0
2012-01-13 13:45:00,54.51,54.52,54.49,54.49,41200.0,40.6834,40.6908,40.6684,40.6684,41200.0
2012-01-13 13:50:00,54.49,54.68,54.49,54.67,54000.0,40.6684,40.8103,40.6684,40.8028,54000.0
2012-01-13 13:55:00,54.67,54.77,54.65,54.74,37600.0,40.8028,40.8774,40.7879,40.855,37600.0
2012-01-13 14:00:00,54.74,54.76,54.65,54.69,29000.0,40.855,40.87,40.7879,40.8177,29000.0
2012-01-13 14:05:00,54.7,54.74,54.67,54.72,21600.0,40.8252,40.855,40.8028,40.8401,21600.0
2012-01-13 14:10:00,54.72,54.79,54.71,54.79,18000.0,40.8401,40.8924,40.8326,40.8924,18000.0
2012-01-13 14:15:00,54.79,54.83,54.73,54.75,29000.0,40.8924,40.9222,40.8476,40.8625,29000.0
2012-01-13 14:20:00,54.75,54.83,54.74,54.81,23200.0,40.8625,40.9222,40.855,40.9073,23200.0
2012-01-13 14:25:00,54.82,54.88,54.81,54.85,29400.0,40.9147,40.9595,40.9073,40.9371,29400.0
2012-01-13 14:30:00,54.86,54.88,54.82,54.85,30600.0,40.9446,40.9595,40.9147,40.9371,30600.0
2012-01-13 14:35:00,54.85,54.89,54.84,54.88,27800.0,40.9371,40.967,40.9297,40.9595,27800.0
2012-01-13 14:40:00,54.88,54.89,54.85,54.88,39600.0,40.9595,40.967,40.9371,40.9595,39600.0
2012-01-13 14:45:00,54.87,54.9,54.87,54.88,30000.0,40.9521,40.9744,40.9521,40.9595,30000.0
2012-01-13 14:50:00,54.88,54.93,54.84,54.87,31800.0,40.9595,40.9968,40.9297,40.9521,31800.0
2012-01-13 14:55:00,54.88,54.98,54.88,54.97,21800.0,40.9595,41.0342,40.9595,41.0267,21800.0
2012-01-13 15:00:00,54.96,55.01,54.95,54.98,35800.0,41.0192,41.0565,41.0118,41.0342,35800.0
2012-01-13 15:05:00,54.98,55.11,54.97,55.1,32800.0,41.0342,41.1312,41.0267,41.1237,32800.0
2012-01-13 15:10:00,55.1,55.1,55.02,55.02,39000.0,41.1237,41.1237,41.064,41.064,39000.0
2012-01-13 15:15:00,55.03,55.06,54.96,54.96,42800.0,41.0715,41.0939,41.0192,41.0192,42800.0
2012-01-13 15:20:00,54.96,55.02,54.95,54.99,31000.0,41.0192,41.064,41.0118,41.0416,31000.0
2012-01-13 15:25:00,54.99,55.02,54.98,55.01,50400.0,41.0416,41.064,41.0342,41.0565,50400.0
2012-01-13 15:30:00,55.01,55.06,55.01,55.01,54400.0,41.0565,41.0939,41.0565,41.0565,54400.0
2012-01-13 15:35:00,55.02,55.06,54.95,54.96,116800.0,41.064,41.0939,41.0118,41.0192,116800.0
2012-01-13 15:40:00,54.97,55.01,54.96,54.97,73600.0,41.0267,41.0565,41.0192,41.0267,73600.0
2012-01-13 15:45:00,54.97,55.04,54.95,54.95,157600.0,41.0267,41.0789,41.0118,41.0118,157600.0
2012-01-13 15:50:00,54.96,55.0,54.88,54.88,131200.0,41.0192,41.0491,40.9595,40.9595,131200.0
2012-01-13 15:55:00,54.88,54.95,54.86,54.87,376600.0,40.9595,41.0118,40.9446,40.9521,376600.0
2012-01-17 09:30:00,55.59,55.59,55.22,55.23,221400.0,41.4894,41.4894,41.2133,41.2207,221400.0
2012-01-17 09:35:00,55.23,55.23,55.15,55.15,124600.0,41.2207,41.2207,41.161,41.161,124600.0
2012-01-17 09:40:00,55.14,55.17,54.88,54.88,60600.0,41.1536,41.176,40.9595,40.9595,60600.0
2012-01-17 09:45:00,54.89,54.97,54.84,54.84,165600.0,40.967,41.0267,40.9297,40.9297,165600.0
2012-01-17 09:50:00,54.84,54.88,54.68,54.72,106800.0,40.9297,40.9595,40.8103,40.8401,106800.0
2012-01-17 09:55:00,54.73,54.76,54.62,54.67,117800.0,40.8476,40.87,40.7655,40.8028,117800.0
2012-01-17 10:00:00,54.67,54.74,54.57,54.6,143800.0,40.8028,40.855,40.7282,40.7505,143800.0
2012-01-17 10:05:00,54.6,54.66,54.59,54.63,170800.0,40.7505,40.7953,40.7431,40.7729,170800.0
2012-01-17 10:10:00,54.63,54.63,54.51,54.56,139600.0,40.7729,40.7729,40.6834,40.7207,139600.0
2012-01-17 10:15:00,54.57,54.6,54.48,54.49,98200.0,40.7282,40.7505,40.661,40.6684,98200.0
2012-01-17 10:20:00,54.48,54.55,54.46,54.52,95200.0,40.661,40.7132,40.6461,40.6908,95200.0
2012-01-17 10:25:00,54.52,54.52,54.44,54.46,69000.0,40.6908,40.6908,40.6311,40.6461,69000.0
2012-01-17 10:30:00,54.45,54.51,54.44,54.5,66600.0,40.6386,40.6834,40.6311,40.6759,66600.0
2012-01-17 10:35:00,54.5,54.57,54.49,54.57,79400.0,40.6759,40.7282,40.6684,40.7282,79400.0
2012-01-17 10:40:00,54.57,54.6,54.51,54.6,74400.0,40.7282,40.7505,40.6834,40.7505,74400.0
2012-01-17 10:45:00,54.6,54.6,54.47,54.49,63000.0,40.7505,40.7505,40.6535,40.6684,63000.0
2012-01-17 10:50:00,54.5,54.58,54.49,54.58,51000.0,40.6759,40.7356,40.6684,40.7356,51000.0
2012-01-17 10:55:00,54.58,54.62,54.51,54.51,102000.0,40.7356,40.7655,40.6834,40.6834,102000.0
2012-01-17 11:00:00,54.51,54.56,54.48,54.55,70000.0,40.6834,40.7207,40.661,40.7132,70000.0
2012-01-17 11:05:00,54.55,54.59,54.49,54.58,73800.0,40.7132,40.7431,40.6684,40.7356,73800.0
2012-01-17 11:10:00,54.58,54.61,54.55,54.56,108600.0,40.7356,40.758,40.7132,40.7207,108600.0
2012-01-17 11:15:00,54.56,54.7,54.55,54.7,75000.0,40.7207,40.8252,40.7132,40.8252,75000.0
2012-01-17 11:20:00,54.7,54.8,54.7,54.73,42000.0,40.8252,40.8998,40.8252,40.8476,42000.0
2012-01-17 11:25:00,54.73,54.86,54.73,54.85,49200.0,40.8476,40.9446,40.8476,40.9371,49200.0
2012-01-17 11:30:00,54.85,54.92,54.85,54.87,56000.0,40.9371,40.9894,40.9371,40.9521,56000.0
2012-01-17 11:35:00,54.87,54.92,54.87,54.9,24200.0,40.9521,40.9894,40.9521,40.9744,24200.0
2012-01-17 11:40:00,54.91,54.97,54.91,54.95,34600.0,40.9819,41.0267,40.9819,41.0118,34600.0
2012-01-17 11:45:00,54.95,54.96,54.92,54.93,34200.0,41.0118,41.0192,40.9894,40.9968,34200.0
2012-01-17 11:50:00,54.92,54.95,54.89,54.89,50600.0,40.9894,41.0118,40.967,40.967,50600.0
2012-01-17 11:55:00,54.89,54.89,54.85,54.87,27000.0,40.967,40.967,40.9371,40.9521,27000.0
2012-01-17 12:00:00,54.87,54.88,54.83,54.85,26400.0,40.9521,40.9595,40.9222,40.9371,26400.0
2012-01-17 12:05:00,54.87,54.89,54.85,54.88,41800.0,40.9521,40.967,40.9371,40.9595,41800.0
2012-01-17 12:10:00,54.88,54.96,54.88,54.91,48800.0,40.9595,41.0192,40.9595,40.9819,48800.0
2012-01-17 12:15:00,54.9,54.96,54.89,54.94,26200.0,40.9744,41.0192,40.967,41.0043,26200.0
2012-01-17 12:20:00,54.94,54.97,54.92,54.93,37600.0,41.0043,41.0267,40.9894,40.9968,37600.0
2012-01-17 12:25:00,54.92,54.94,54.83,54.84,57800.0,40.9894,41.0043,40.9222,40.9297,57800.0
2012-01-17 12:30:00,54.84,54.84,54.79,54.81,62200.0,40.9297,40.9297,40.8924,40.9073,62200.0
2012-01-17 12:35:00,54.82,54.85,54.74,54.77,65600.0,40.9147,40.9371,40.855,40.8774,65600.0
2012-01-17 12:40:00,54.79,54.81,54.74,54.75,102200.0,40.8924,40.9073,40.855,40.8625,102200.0
2012-01-17 12:45:00,54.74,54.82,54.74,54.79,40800.0,40.855,40.9147,40.855,40.8924,40800.0
2012-01-17 12:50:00,54.77,54.85,54.76,54.83,22200.0,40.8774,40.9371,40.87,40.9222,22200.0
2012-01-17 12:55:00,54.83,54.91,54.82,54.85,33600.0,40.9222,40.9819,40.9147,40.9371,33600.0
2012-01-17 13:00:00,54.84,54.88,54.82,54.83,42600.0,40.9297,40.9595,40.9147,40.9222,42600.0
2012-01-17 13:05:00,54.83,54.88,54.82,54.84,29800.0,40.9222,40.9595,40.9147,40.9297,29800.0
2012-01-17 13:10:00,54.83,54.9,54.83,54.9,24800.0,40.9222,40.9744,40.9222,40.9744,24800.0
2012-01-17 13:15:00,54.9,54.92,54.87,54.9,30200.0,40.9744,40.9894,40.9521,40.9744,30200.0
2012-01-17 13:20:00,54.9,54.93,54.9,54.91,39200.0,40.9744,40.9968,40.9744,40.9819,39200.0
2012-01-17 13:25:00,54.92,54.92,54.87,54.91,21200.0,40.9894,40.9894,40.9521,40.9819,21200.0
2012-01-17 13:30:00,54.91,54.91,54.86,54.87,17800.0,40.9819,40.9819,40.9446,40.9521,17800.0
2012-01-17 13:35:00,54.87,54.9,54.85,54.88,48800.0,40.9521,40.9744,40.9371,40.9595,48800.0
2012-01-17 13:40:00,54.9,54.9,54.82,54.85,36600.0,40.9744,40.9744,40.9147,40.9371,36600.0
2012-01-17 13:45:00,54.85,54.86,54.83,54.85,27400.0,40.9371,40.9446,40.9222,40.9371,27400.0
2012-01-17 13:50:00,54.85,54.87,54.84,54.84,29800.0,40.9371,40.9521,40.9297,40.9297,29800.0
2012-01-17 13:55:00,54.84,54.85,54.8,54.81,21400.0,40.9297,40.9371,40.8998,40.9073,21400.0
2012-01-17 14:00:00,54.8,54.85,54.79,54.84,19800.0,40.8998,40.9371,40.8924,40.9297,19800.0
2012-01-17 14:05:00,54.85,54.86,54.81,54.82,73000.0,40.9371,40.9446,40.9073,40.9147,73000.0
2012-01-17 14:10:00,54.82,54.84,54.8,54.81,22400.0,40.9147,40.9297,40.8998,40.9073,22400.0
2012-01-17 14:15:00,54.81,54.84,54.77,54.84,25600.0,40.9073,40.9297,40.8774,40.9297,25600.0
2012-01-17 14:20:00,54.84,54.88,54.84,54.87,47000.0,40.9297,40.9595,40.9297,40.9521,47000.0
2012-01-17 14:25:00,54.87,54.88,54.8,54.82,37600.0,40.9521,40.9595,40.8998,40.9147,37600.0
2012-01-17 14:30:00,54.82,54.85,54.72,54.79,89600.0,40.9147,40.9371,40.8401,40.8924,89600.0
2012-01-17 14:35:00,54.78,54.79,54.7,54.71,60200.0,40.8849,40.8924,40.8252,40.8326,60200.0
2012-01-17 14:40:00,54.7,54.76,54.65,54.75,48000.0,40.8252,40.87,40.7879,40.8625,48000.0
2012-01-17 14:45:00,54.74,54.74,54.67,54.7,29600.0,40.855,40.855,40.8028,40.8252,29600.0
2012-01-17 14:50:00,54.7,54.71,54.67,54.67,32200.0,40.8252,40.8326,40.8028,40.8028,32200.0
2012-01-17 14:55:00,54.66,54.75,54.66,54.72,50000.0,40.7953,40.8625,40.7953,40.8401,50000.0
2012-01-17 15:00:00,54.71,54.72,54.68,54.7,59200.0,40.8326,40.8401,40.8103,40.8252,59200.0
2012-01-17 15:05:00,54.7,54.71,54.62,54.64,64200.0,40.8252,40.8326,40.7655,40.7804,64200.0
2012-01-17 15:10:00,54.63,54.7,54.62,54.68,39600.0,40.7729,40.8252,40.7655,40.8103,39600.0
2012-01-17 15:15:00,54.67,54.7,54.62,54.66,60800.0,40.8028,40.8252,40.7655,40.7953,60800.0
2012-01-17 15:20:00,54.66,54.67,54.47,54.48,197000.0,40.7953,40.8028,40.6535,40.661,197000.0
2012-01-17 15:25:00,54.47,54.6,54.46,54.6,139400.0,40.6535,40.7505,40.6461,40.7505,139400.0
2012-01-17 15:30:00,54.59,54.67,54.58,54.67,112400.0,40.7431,40.8028,40.7356,40.8028,112400.0
2012-01-17 15:35:00,54.68,54.69,54.62,54.68,149200.0,40.8103,40.8177,40.7655,40.8103,149200.0
2012-01-17 15:40:00,54.68,54.75,54.68,54.75,91200.0,40.8103,40.8625,40.8103,40.8625,91200.0
2012-01-17 15:45:00,54.75,54.83,54.75,54.82,125800.0,40.8625,40.9222,40.8625,40.9147,125800.0
2012-01-17 15:50:00,54.82,54.82,54.76,54.76,113400.0,40.9147,40.9147,40.87,40.87,113400.0
2012-01-17 15:55:00,54.76,54.78,54.74,54.74,301400.0,40.87,40.8849,40.855,40.855,301400.0
2012-01-18 09:30:00,54.77,54.93,54.63,54.79,264800.0,40.8774,40.9968,40.7729,40.8924,264800.0
2012-01-18 09:35:00,54.79,54.97,54.76,54.96,219800.0,40.8924,41.0267,40.87,41.0192,219800.0
2012-01-18 09:40:00,54.95,55.37,54.88,55.28,216400.0,41.0118,41.3252,40.9595,41.2581,216400.0
2012-01-18 09:45:00,55.27,55.32,55.22,55.29,233600.0,41.2506,41.2879,41.2133,41.2655,233600.0
2012-01-18 09:50:00,55.29,55.31,55.16,55.31,222000.0,41.2655,41.2805,41.1685,41.2805,222000.0
2012-01-18 09:55:00,55.32,55.46,55.3,55.33,232800.0,41.2879,41.3924,41.273,41.2954,232800.0
2012-01-18 10:00:00,55.33,55.5,55.24,55.3,237000.0,41.2954,41.4223,41.2282,41.273,237000.0
2012-01-18 10:05:00,55.3,55.31,55.24,55.27,80800.0,41.273,41.2805,41.2282,41.2506,80800.0
2012-01-18 10:10:00,55.27,55.3,55.2,55.24,101200.0,41.2506,41.273,41.1984,41.2282,101200.0
2012-01-18 10:15:00,55.24,55.25,55.16,55.23,117800.0,41.2282,41.2357,41.1685,41.2207,117800.0
2012-01-18 10:20:00,55.23,55.33,55.2,55.27,131000.0,41.2207,41.2954,41.1984,41.2506,131000.0
2012-01-18 10:25:00,55.27,55.5,55.24,55.48,155200.0,41.2506,41.4223,41.2282,41.4073,155200.0
2012-01-18 10:30:00,55.48,55.66,55.46,55.49,197800.0,41.4073,41.5417,41.3924,41.4148,197800.0
2012-01-18 10:35:00,55.5,55.6,55.49,55.51,99600.0,41.4223,41.4969,41.4148,41.4297,99600.0
2012-01-18 10:40:00,55.51,55.59,55.5,55.59,78000.0,41.4297,41.4894,41.4223,41.4894,78000.0
2012-01-18 10:45:00,55.6,55.6,55.49,55.51,286400.0,41.4969,41.4969,41.4148,41.4297,286400.0
2012-01-18 10:50:00,55.5,55.54,55.48,55.49,99000.0,41.4223,41.4521,41.4073,41.4148,99000.0
2012-01-18 10:55:00,55.51,55.55,55.43,55.5,38800.0,41.4297,41.4596,41.37,41.4223,38800.0
2012-01-18 11:00:00,55.49,55.56,55.47,55.49,34600.0,41.4148,41.467,41.3999,41.4148,34600.0
2012-01-18 11:05:00,55.49,55.49,55.3,55.34,25000.0,41.4148,41.4148,41.273,41.3028,25000.0
2012-01-18 11:10:00,55.34,55.38,55.31,55.33,42000.0,41.3028,41.3327,41.2805,41.2954,42000.0
2012-01-18 11:15:00,55.34,55.35,55.18,55.18,34400.0,41.3028,41.3103,41.1834,41.1834,34400.0
2012-01-18 11:20:00,55.19,55.22,55.14,55.21,80800.0,41.1909,41.2133,41.1536,41.2058,80800.0
2012-01-18 11:25:00,55.21,55.21,55.15,55.15,57000.0,41.2058,41.2058,41.161,41.161,57000.0
2012-01-18 11:30:00,55.15,55.26,55.13,55.13,120600.0,41.161,41.2431,41.1461,41.1461,120600.0
2012-01-18 11:35:00,55.13,55.13,54.99,55.13,90200.0,41.1461,41.1461,41.0416,41.1461,90200.0
2012-01-18 11:40:00,55.12,55.24,55.11,55.21,37600.0,41.1386,41.2282,41.1312,41.2058,37600.0
2012-01-18 11:45:00,55.2,55.21,55.13,55.13,23200.0,41.1984,41.2058,41.1461,41.1461,23200.0
2012-01-18 11:50:00,55.13,55.13,54.97,55.02,51200.0,41.1461,41.1461,41.0267,41.064,51200.0
2012-01-18 11:55:00,55.01,55.09,54.95,55.05,99200.0,41.0565,41.1163,41.0118,41.0864,99200.0
2012-01-18 12:00:00,55.04,55.11,55.04,55.07,53200.0,41.0789,41.1312,41.0789,41.1013,53200.0
2012-01-18 12:05:00,55.07,55.1,55.06,55.06,22800.0,41.1013,41.1237,41.0939,41.0939,22800.0
2012-01-18 12:10:00,55.05,55.1,55.05,55.1,48600.0,41.0864,41.1237,41.0864,41.1237,48600.0
2012-01-18 12:15:00,55.1,55.14,55.04,55.13,99600.0,41.1237,41.1536,41.0789,41.1461,99600.0
2012-01-18 12:20:00,55.13,55.3,55.13,55.23,56400.0,41.1461,41.273,41.1461,41.2207,56400.0
2012-01-18 12:25:00,55.23,55.24,55.15,55.15,29200.0,41.2207,41.2282,41.161,41.161,29200.0
2012-01-18 12:30:00,55.16,55.18,55.13,55.16,25800.0,41.1685,41.1834,41.1461,41.1685,25800.0
2012-01-18 12:35:00,55.17,55.22,55.16,55.2,34200.0,41.176,41.2133,41.1685,41.1984,34200.0
2012-01-18 12:40:00,55.21,55.45,55.19,55.41,57200.0,41.2058,41.3849,41.1909,41.3551,57200.0
2012-01-18 12:45:00,55.4,55.46,55.38,55.4,65400.0,41.3476,41.3924,41.3327,41.3476,65400.0
2012-01-18 12:50:00,55.4,55.45,55.4,55.44,144400.0,41.3476,41.3849,41.3476,41.3775,144400.0
2012-01-18 12:55:00,55.44,55.44,55.34,55.38,31200.0,41.3775,41.3775,41.3028,41.3327,31200.0
2012-01-18 13:00:00,55.37,55.39,55.3,55.3,23600.0,41.3252,41.3402,41.273,41.273,23600.0
2012-01-18 13:05:00,55.3,55.31,55.26,55.28,98800.0,41.273,41.2805,41.2431,41.2581,98800.0
2012-01-18 13:10:00,55.28,55.35,55.23,55.27,33000.0,41.2581,41.3103,41.2207,41.2506,33000.0
2012-01-18 13:15:00,55.27,55.28,55.24,55.27,81000.0,41.2506,41.2581,41.2282,41.2506,81000.0
2012-01-18 13:20:00,55.27,55.3,55.21,55.22,21000.0,41.2506,41.273,41.2058,41.2133,21000.0
2012-01-18 13:25:00,55.21,55.29,55.21,55.27,23400.0,41.2058,41.2655,41.2058,41.2506,23400.0
2012-01-18 13:30:00,55.27,55.35,55.27,55.3,114800.0,41.2506,41.3103,41.2506,41.273,114800.0
2012-01-18 13:35:00,55.3,55.3,55.24,55.24,17400.0,41.273,41.273,41.2282,41.2282,17400.0
2012-01-18 13:40:00,55.24,55.24,55.1,55.17,78400.0,41.2282,41.2282,41.1237,41.176,78400.0
2012-01-18 13:45:00,55.18,55.22,55.06,55.09,78600.0,41.1834,41.2133,41.0939,41.1163,78600.0
2012-01-18 13:50:00,55.1,55.1,54.88,54.94,56400.0,41.1237,41.1237,40.9595,41.0043,56400.0
2012-01-18 13:55:00,54.94,54.98,54.92,54.96,16400.0,41.0043,41.0342,40.9894,41.0192,16400.0
2012-01-18 14:00:00,54.96,55.13,54.96,55.13,28000.0,41.0192,41.1461,41.0192,41.1461,28000.0
2012-01-18 14:05:00,55.13,55.19,55.11,55.16,26400.0,41.1461,41.1909,41.1312,41.1685,26400.0
2012-01-18 14:10:00,55.16,55.2,55.12,55.2,28800.0,41.1685,41.1984,41.1386,41.1984,28800.0
2012-01-18 14:15:00,55.18,55.23,55.16,55.17,30600.0,41.1834,41.2207,41.1685,41.176,30600.0
2012-01-18 14:20:00,55.17,55.17,55.05,55.05,27000.0,41.176,41.176,41.0864,41.0864,27000.0
2012-01-18 14:25:00,55.06,55.08,55.0,55.05,47800.0,41.0939,41.1088,41.0491,41.0864,47800.0
2012-01-18 14:30:00,55.05,55.05,54.87,54.92,77600.0,41.0864,41.0864,40.9521,40.9894,77600.0
2012-01-18 14:35:00,54.92,54.95,54.88,54.91,47000.0,40.9894,41.0118,40.9595,40.9819,47000.0
2012-01-18 14:40:00,54.9,54.99,54.9,54.99,41600.0,40.9744,41.0416,40.9744,41.0416,41600.0
2012-01-18 14:45:00,54.99,54.99,54.94,54.94,42000.0,41.0416,41.0416,41.0043,41.0043,42000.0
2012-01-18 14:50:00,54.94,54.94,54.79,54.83,46800.0,41.0043,41.0043,40.8924,40.9222,46800.0
2012-01-18 14:55:00,54.83,54.91,54.82,54.88,36000.0,40.9222,40.9819,40.9147,40.9595,36000.0
2012-01-18 15:00:00,54.88,54.93,54.88,54.91,35000.0,40.9595,40.9968,40.9595,40.9819,35000.0
2012-01-18 15:05:00,54.91,54.97,54.91,54.94,55800.0,40.9819,41.0267,40.9819,41.0043,55800.0
2012-01-18 15:10:00,54.94,55.05,54.93,55.02,56400.0,41.0043,41.0864,40.9968,41.064,56400.0
2012-01-18 15:15:00,55.03,55.07,54.96,54.97,56600.0,41.0715,41.1013,41.0192,41.0267,56600.0
2012-01-18 15:20:00,54.97,55.0,54.95,54.95,131800.0,41.0267,41.0491,41.0118,41.0118,131800.0
2012-01-18 15:25:00,54.95,54.95,54.81,54.81,151200.0,41.0118,41.0118,40.9073,40.9073,151200.0
2012-01-18 15:30:00,54.82,54.88,54.81,54.84,89000.0,40.9147,40.9595,40.9073,40.9297,89000.0
2012-01-18 15:35:00,54.84,54.88,54.82,54.84,119600.0,40.9297,40.9595,40.9147,40.9297,119600.0
2012-01-18 15:40:00,54.84,54.97,54.82,54.96,171600.0,40.9297,41.0267,40.9147,41.0192,171600.0
2012-01-18 15:45:00,54.96,55.02,54.89,54.9,192800.0,41.0192,41.064,40.967,40.9744,192800.0
2012-01-18 15:50:00,54.9,54.93,54.86,54.93,194400.0,40.9744,40.9968,40.9446,40.9968,194400.0
2012-01-18 15:55:00,54.92,54.98,54.82,54.91,482000.0,40.9894,41.0342,40.9147,40.9819,482000.0
2012-01-19 09:30:00,56.51,56.69,56.15,56.57,707200.0,42.1761,42.3104,41.9074,42.2208,707200.0
2012-01-19 09:35:00,56.57,56.79,56.41,56.58,474800.0,42.2208,42.385,42.1014,42.2283,474800.0
2012-01-19 09:40:00,56.57,56.65,56.46,56.48,217600.0,42.2208,42.2806,42.1388,42.1537,217600.0
2012-01-19 09:45:00,56.49,56.58,56.27,56.41,286200.0,42.1611,42.2283,41.9969,42.1014,286200.0
2012-01-19 09:50:00,56.4,56.49,56.31,56.49,310800.0,42.094,42.1611,42.0268,42.1611,310800.0
2012-01-19 09:55:00,56.49,56.62,56.47,56.6,225200.0,42.1611,42.2582,42.1462,42.2432,225200.0
2012-01-19 10:00:00,56.6,57.23,56.6,56.72,428200.0,42.2432,42.7134,42.2432,42.3328,428200.0
2012-01-19 10:05:00,56.72,56.72,56.62,56.68,86800.0,42.3328,42.3328,42.2582,42.3029,86800.0
2012-01-19 10:10:00,56.67,57.05,56.67,56.96,220600.0,42.2955,42.5791,42.2955,42.5119,220600.0
2012-01-19 10:15:00,56.96,56.98,56.7,56.77,162000.0,42.5119,42.5269,42.3179,42.3701,162000.0
2012-01-19 10:20:00,56.77,56.83,56.55,56.64,96200.0,42.3701,42.4149,42.2059,42.2731,96200.0
2012-01-19 10:25:00,56.63,56.84,56.61,56.84,75600.0,42.2656,42.4224,42.2507,42.4224,75600.0
2012-01-19 10:30:00,56.83,56.98,56.77,56.89,117200.0,42.4149,42.5269,42.3701,42.4597,117200.0
2012-01-19 10:35:00,56.89,56.93,56.74,56.8,119000.0,42.4597,42.4895,42.3477,42.3925,119000.0
2012-01-19 10:40:00,56.8,57.22,56.8,57.18,198600.0,42.3925,42.706,42.3925,42.6761,198600.0
2012-01-19 10:45:00,57.17,57.18,56.99,57.0,199200.0,42.6687,42.6761,42.5343,42.5418,199200.0
2012-01-19 10:50:00,57.0,57.16,56.99,57.1,197600.0,42.5418,42.6612,42.5343,42.6164,197600.0
2012-01-19 10:55:00,57.1,57.23,57.01,57.19,349200.0,42.6164,42.7134,42.5492,42.6836,349200.0
2012-01-19 11:00:00,57.19,57.41,57.18,57.27,245000.0,42.6836,42.8478,42.6761,42.7433,245000.0
2012-01-19 11:05:00,57.27,57.34,57.1,57.21,102800.0,42.7433,42.7955,42.6164,42.6985,102800.0
2012-01-19 11:10:00,57.2,57.2,57.02,57.05,79400.0,42.691,42.691,42.5567,42.5791,79400.0
2012-01-19 11:15:00,57.05,57.06,56.92,56.96,76600.0,42.5791,42.5866,42.4821,42.5119,76600.0
2012-01-19 11:20:00,56.97,57.02,56.95,57.01,60200.0,42.5194,42.5567,42.5045,42.5492,60200.0
2012-01-19 11:25:00,57.0,57.05,56.94,57.04,58200.0,42.5418,42.5791,42.497,42.5716,58200.0
2012-01-19 11:30:00,57.04,57.07,57.0,57.02,93200.0,42.5716,42.594,42.5418,42.5567,93200.0
2012-01-19 11:35:00,57.01,57.02,56.96,56.98,127000.0,42.5492,42.5567,42.5119,42.5269,127000.0
2012-01-19 11:40:00,56.98,57.04,56.98,57.02,44400.0,42.5269,42.5716,42.5269,42.5567,44400.0
2012-01-19 11:45:00,57.02,57.06,56.95,56.96,337800.0,42.5567,42.5866,42.5045,42.5119,337800.0
2012-01-19 11:50:00,56.96,56.97,56.85,56.85,48200.0,42.5119,42.5194,42.4298,42.4298,48200.0
2012-01-19 11:55:00,56.85,56.88,56.81,56.81,61600.0,42.4298,42.4522,42.4,42.4,61600.0
2012-01-19 12:00:00,56.81,56.83,56.79,56.81,71800.0,42.4,42.4149,42.385,42.4,71800.0
2012-01-19 12:05:00,56.81,56.85,56.79,56.81,46200.0,42.4,42.4298,42.385,42.4,46200.0
2012-01-19 12:10:00,56.81,56.86,56.8,56.8,76600.0,42.4,42.4373,42.3925,42.3925,76600.0
2012-01-19 12:15:00,56.81,56.83,56.63,56.65,74600.0,42.4,42.4149,42.2656,42.2806,74600.0
2012-01-19 12:20:00,56.65,56.77,56.63,56.64,63600.0,42.2806,42.3701,42.2656,42.2731,63600.0
2012-01-19 12:25:00,56.63,56.63,56.43,56.43,97800.0,42.2656,42.2656,42.1164,42.1164,97800.0
2012-01-19 12:30:00,56.43,56.52,56.42,56.51,39800.0,42.1164,42.1835,42.1089,42.1761,39800.0
2012-01-19 12:35:00,56.51,56.55,56.43,56.55,58800.0,42.1761,42.2059,42.1164,42.2059,58800.0
2012-01-19 12:40:00,56.55,56.6,56.51,56.54,42000.0,42.2059,42.2432,42.1761,42.1985,42000.0
2012-01-19 12:45:00,56.55,56.55,56.38,56.41,63800.0,42.2059,42.2059,42.079,42.1014,63800.0
2012-01-19 12:50:00,56.41,56.59,56.41,56.58,23800.0,42.1014,42.2358,42.1014,42.2283,23800.0
2012-01-19 12:55:00,56.59,56.67,56.48,56.49,70400.0,42.2358,42.2955,42.1537,42.1611,70400.0
2012-01-19 13:00:00,56.49,56.55,56.47,56.55,70200.0,42.1611,42.2059,42.1462,42.2059,70200.0
2012-01-19 13:05:00,56.54,56.57,56.52,56.55,81200.0,42.1985,42.2208,42.1835,42.2059,81200.0
2012-01-19 13:10:00,56.56,56.56,56.52,56.53,35000.0,42.2134,42.2134,42.1835,42.191,35000.0
2012-01-19 13:15:00,56.52,56.55,56.49,56.49,25600.0,42.1835,42.2059,42.1611,42.1611,25600.0
2012-01-19 13:20:00,56.49,56.54,56.48,56.52,21600.0,42.1611,42.1985,42.1537,42.1835,21600.0
2012-01-19 13:25:00,56.53,56.55,56.52,56.55,21800.0,42.191,42.2059,42.1835,42.2059,21800.0
2012-01-19 13:30:00,56.54,56.55,56.49,56.49,27400.0,42.1985,42.2059,42.1611,42.1611,27400.0
2012-01-19 13:35:00,56.5,56.52,56.49,56.52,18400.0,42.1686,42.1835,42.1611,42.1835,18400.0
2012-01-19 13:40:00,56.51,56.53,56.49,56.5,20600.0,42.1761,42.191,42.1611,42.1686,20600.0
2012-01-19 13:45:00,56.49,56.49,56.43,56.47,32600.0,42.1611,42.1611,42.1164,42.1462,32600.0
2012-01-19 13:50:00,56.48,56.56,56.47,56.55,29200.0,42.1537,42.2134,42.1462,42.2059,29200.0
2012-01-19 13:55:00,56.56,56.6,56.55,56.58,50800.0,42.2134,42.2432,42.2059,42.2283,50800.0
2012-01-19 14:00:00,56.57,56.63,56.54,56.63,43600.0,42.2208,42.2656,42.1985,42.2656,43600.0
2012-01-19 14:05:00,56.63,56.68,56.58,56.66,50400.0,42.2656,42.3029,42.2283,42.288,50400.0
2012-01-19 14:10:00,56.65,56.69,56.63,56.65,54000.0,42.2806,42.3104,42.2656,42.2806,54000.0
2012-01-19 14:15:00,56.65,56.65,56.56,56.57,37000.0,42.2806,42.2806,42.2134,42.2208,37000.0
2012-01-19 14:20:00,56.55,56.56,56.51,56.51,45600.0,42.2059,42.2134,42.1761,42.1761,45600.0
2012-01-19 14:25:00,56.52,56.56,56.5,56.5,27200.0,42.1835,42.2134,42.1686,42.1686,27200.0
2012-01-19 14:30:00,56.49,56.52,56.42,56.43,50600.0,42.1611,42.1835,42.1089,42.1164,50600.0
2012-01-19 14:35:00,56.43,56.44,56.31,56.37,77400.0,42.1164,42.1238,42.0268,42.0716,77400.0
2012-01-19 14:40:00,56.37,56.37,56.08,56.13,180600.0,42.0716,42.0716,41.8551,41.8925,180600.0
2012-01-19 14:45:00,56.13,56.24,56.12,56.21,66200.0,41.8925,41.9746,41.885,41.9522,66200.0
2012-01-19 14:50:00,56.21,56.29,56.21,56.28,34600.0,41.9522,42.0119,41.9522,42.0044,34600.0
2012-01-19 14:55:00,56.29,56.31,56.22,56.25,39800.0,42.0119,42.0268,41.9596,41.982,39800.0
2012-01-19 15:00:00,56.24,56.35,56.24,56.3,59400.0,41.9746,42.0567,41.9746,42.0193,59400.0
2012-01-19 15:05:00,56.29,56.38,56.21,56.23,121800.0,42.0119,42.079,41.9522,41.9671,121800.0
2012-01-19 15:10:00,56.22,56.23,56.05,56.05,164800.0,41.9596,41.9671,41.8327,41.8327,164800.0
2012-01-19 15:15:00,56.06,56.17,56.06,56.12,59000.0,41.8402,41.9223,41.8402,41.885,59000.0
2012-01-19 15:20:00,56.11,56.24,56.09,56.22,60800.0,41.8775,41.9746,41.8626,41.9596,60800.0
2012-01-19 15:25:00,56.21,56.23,56.17,56.18,85600.0,41.9522,41.9671,41.9223,41.9298,85600.0
2012-01-19 15:30:00,56.18,56.32,56.18,56.31,188400.0,41.9298,42.0343,41.9298,42.0268,188400.0
2012-01-19 15:35:00,56.3,56.35,56.27,56.28,95800.0,42.0193,42.0567,41.9969,42.0044,95800.0
2012-01-19 15:40:00,56.28,56.39,56.26,56.34,91600.0,42.0044,42.0865,41.9895,42.0492,91600.0
2012-01-19 15:45:00,56.34,56.34,56.14,56.17,155200.0,42.0492,42.0492,41.8999,41.9223,155200.0
2012-01-19 15:50:00,56.17,56.18,56.11,56.12,143000.0,41.9223,41.9298,41.8775,41.885,143000.0
2012-01-19 15:55:00,56.12,56.25,56.06,56.08,464200.0,41.885,41.982,41.8402,41.8551,464200.0
2012-01-20 09:30:00,56.35,56.56,56.22,56.52,728200.0,42.0567,42.2134,41.9596,42.1835,728200.0
2012-01-20 09:35:00,56.51,56.62,56.31,56.49,109000.0,42.1761,42.2582,42.0268,42.1611,109000.0
2012-01-20 09:40:00,56.5,56.67,56.41,56.64,259600.0,42.1686,42.2955,42.1014,42.2731,259600.0
2012-01-20 09:45:00,56.65,56.75,56.59,56.72,91000.0,42.2806,42.3552,42.2358,42.3328,91000.0
2012-01-20 09:50:00,56.71,56.78,56.47,56.47,49600.0,42.3253,42.3776,42.1462,42.1462,49600.0
2012-01-20 09:55:00,56.48,56.56,56.37,56.52,52000.0,42.1537,42.2134,42.0716,42.1835,52000.0
2012-01-20 10:00:00,56.52,56.52,56.34,56.38,46000.0,42.1835,42.1835,42.0492,42.079,46000.0
2012-01-20 10:05:00,56.38,56.42,56.26,56.27,39000.0,42.079,42.1089,41.9895,41.9969,39000.0
2012-01-20 10:10:00,56.27,56.3,56.23,56.26,43800.0,41.9969,42.0193,41.9671,41.9895,43800.0
2012-01-20 10:15:00,56.24,56.24,56.08,56.08,35200.0,41.9746,41.9746,41.8551,41.8551,35200.0
2012-01-20 10:20:00,56.08,56.1,56.03,56.04,42000.0,41.8551,41.8701,41.8178,41.8253,42000.0
2012-01-20 10:25:00,56.05,56.05,55.97,56.02,46000.0,41.8327,41.8327,41.773,41.8104,46000.0
2012-01-20 10:30:00,56.02,56.02,55.97,55.99,29600.0,41.8104,41.8104,41.773,41.788,29600.0
2012-01-20 10:35:00,55.99,56.0,55.93,55.93,52800.0,41.788,41.7954,41.7432,41.7432,52800.0
2012-01-20 10:40:00,55.93,56.03,55.9,55.99,81600.0,41.7432,41.8178,41.7208,41.788,81600.0
2012-01-20 10:45:00,56.03,56.13,55.99,56.02,271400.0,41.8178,41.8925,41.788,41.8104,271400.0
2012-01-20 10:50:00,56.02,56.06,56.01,56.05,50600.0,41.8104,41.8402,41.8029,41.8327,50600.0
2012-01-20 10:55:00,56.05,56.06,56.02,56.06,52800.0,41.8327,41.8402,41.8104,41.8402,52800.0
2012-01-20 11:00:00,56.06,56.06,56.01,56.04,91800.0,41.8402,41.8402,41.8029,41.8253,91800.0
2012-01-20 11:05:00,56.04,56.18,56.04,56.18,38200.0,41.8253,41.9298,41.8253,41.9298,38200.0
2012-01-20 11:10:00,56.19,56.24,56.16,56.24,33000.0,41.9372,41.9746,41.9148,41.9746,33000.0
2012-01-20 11:15:00,56.24,56.27,56.19,56.2,45600.0,41.9746,41.9969,41.9372,41.9447,45600.0
2012-01-20 11:20:00,56.2,56.27,56.19,56.25,49800.0,41.9447,41.9969,41.9372,41.982,49800.0
2012-01-20 11:25:00,56.24,56.24,56.17,56.19,56800.0,41.9746,41.9746,41.9223,41.9372,56800.0
2012-01-20 11:30:00,56.19,56.19,56.1,56.12,62800.0,41.9372,41.9372,41.8701,41.885,62800.0
2012-01-20 11:35:00,56.12,56.14,56.09,56.14,48200.0,41.885,41.8999,41.8626,41.8999,48200.0
2012-01-20 11:40:00,56.14,56.21,56.14,56.19,57000.0,41.8999,41.9522,41.8999,41.9372,57000.0
2012-01-20 11:45:00,56.18,56.22,56.15,56.19,34800.0,41.9298,41.9596,41.9074,41.9372,34800.0
2012-01-20 11:50:00,56.2,56.2,56.15,56.16,36000.0,41.9447,41.9447,41.9074,41.9148,36000.0
2012-01-20 11:55:00,56.17,56.21,56.17,56.21,62400.0,41.9223,41.9522,41.9223,41.9522,62400.0
2012-01-20 12:00:00,56.21,56.24,56.2,56.23,75200.0,41.9522,41.9746,41.9447,41.9671,75200.0
2012-01-20 12:05:00,56.24,56.24,56.19,56.2,36200.0,41.9746,41.9746,41.9372,41.9447,36200.0
2012-01-20 12:10:00,56.19,56.37,56.19,56.37,63200.0,41.9372,42.0716,41.9372,42.0716,63200.0
2012-01-20 12:15:00,56.37,56.41,56.35,56.41,49800.0,42.0716,42.1014,42.0567,42.1014,49800.0
2012-01-20 12:20:00,56.41,56.43,56.35,56.43,93400.0,42.1014,42.1164,42.0567,42.1164,93400.0
2012-01-20 12:25:00,56.43,56.43,56.35,56.41,43000.0,42.1164,42.1164,42.0567,42.1014,43000.0
2012-01-20 12:30:00,56.4,56.41,56.36,56.39,46400.0,42.094,42.1014,42.0641,42.0865,46400.0
2012-01-20 12:35:00,56.39,56.39,56.32,56.35,45000.0,42.0865,42.0865,42.0343,42.0567,45000.0
2012-01-20 12:40:00,56.35,56.45,56.35,56.4,97600.0,42.0567,42.1313,42.0567,42.094,97600.0
2012-01-20 12:45:00,56.4,56.4,56.35,56.38,50800.0,42.094,42.094,42.0567,42.079,50800.0
2012-01-20 12:50:00,56.38,56.39,56.34,56.35,24200.0,42.079,42.0865,42.0492,42.0567,24200.0
2012-01-20 12:55:00,56.34,56.35,56.31,56.34,47600.0,42.0492,42.0567,42.0268,42.0492,47600.0
2012-01-20 13:00:00,56.34,56.36,56.33,56.34,57200.0,42.0492,42.0641,42.0417,42.0492,57200.0
2012-01-20 13:05:00,56.34,56.4,56.34,56.4,68800.0,42.0492,42.094,42.0492,42.094,68800.0
2012-01-20 13:10:00,56.4,56.4,56.34,56.35,24800.0,42.094,42.094,42.0492,42.0567,24800.0
2012-01-20 13:15:00,56.35,56.37,56.33,56.35,60200.0,42.0567,42.0716,42.0417,42.0567,60200.0
2012-01-20 13:20:00,56.34,56.46,56.34,56.46,85000.0,42.0492,42.1388,42.0492,42.1388,85000.0
2012-01-20 13:25:00,56.46,56.49,56.45,56.47,48200.0,42.1388,42.1611,42.1313,42.1462,48200.0
2012-01-20 13:30:00,56.47,56.52,56.47,56.52,48200.0,42.1462,42.1835,42.1462,42.1835,48200.0
2012-01-20 13:35:00,56.52,56.52,56.47,56.49,34000.0,42.1835,42.1835,42.1462,42.1611,34000.0
2012-01-20 13:40:00,56.5,56.58,56.49,56.58,29800.0,42.1686,42.2283,42.1611,42.2283,29800.0
2012-01-20 13:45:00,56.57,56.58,56.49,56.51,57800.0,42.2208,42.2283,42.1611,42.1761,57800.0
2012-01-20 13:50:00,56.5,56.5,56.4,56.41,32800.0,42.1686,42.1686,42.094,42.1014,32800.0
2012-01-20 13:55:00,56.4,56.43,56.38,56.38,29600.0,42.094,42.1164,42.079,42.079,29600.0
2012-01-20 14:00:00,56.38,56.39,56.31,56.32,62200.0,42.079,42.0865,42.0268,42.0343,62200.0
2012-01-20 14:05:00,56.32,56.32,56.27,56.31,58400.0,42.0343,42.0343,41.9969,42.0268,58400.0
2012-01-20 14:10:00,56.32,56.38,56.32,56.37,91600.0,42.0343,42.079,42.0343,42.0716,91600.0
2012-01-20 14:15:00,56.36,56.41,56.34,56.41,79200.0,42.0641,42.1014,42.0492,42.1014,79200.0
2012-01-20 14:20:00,56.41,56.43,56.4,56.43,72800.0,42.1014,42.1164,42.094,42.1164,72800.0
2012-01-20 14:25:00,56.42,56.45,56.42,56.44,58200.0,42.1089,42.1313,42.1089,42.1238,58200.0
2012-01-20 14:30:00,56.44,56.46,56.41,56.41,58000.0,42.1238,42.1388,42.1014,42.1014,58000.0
2012-01-20 14:35:00,56.41,56.41,56.36,56.37,29400.0,42.1014,42.1014,42.0641,42.0716,29400.0
2012-01-20 14:40:00,56.37,56.38,56.31,56.31,36000.0,42.0716,42.079,42.0268,42.0268,36000.0
2012-01-20 14:45:00,56.31,56.31,56.26,56.26,40800.0,42.0268,42.0268,41.9895,41.9895,40800.0
2012-01-20 14:50:00,56.25,56.28,56.21,56.22,30000.0,41.982,42.0044,41.9522,41.9596,30000.0
2012-01-20 14:55:00,56.23,56.24,56.17,56.19,30600.0,41.9671,41.9746,41.9223,41.9372,30600.0
2012-01-20 15:00:00,56.2,56.21,56.17,56.18,35600.0,41.9447,41.9522,41.9223,41.9298,35600.0
2012-01-20 15:05:00,56.19,56.23,56.18,56.22,48400.0,41.9372,41.9671,41.9298,41.9596,48400.0
2012-01-20 15:10:00,56.22,56.28,56.2,56.28,45200.0,41.9596,42.0044,41.9447,42.0044,45200.0
2012-01-20 15:15:00,56.29,56.32,56.28,56.31,30800.0,42.0119,42.0343,42.0044,42.0268,30800.0
2012-01-20 15:20:00,56.31,56.38,56.31,56.38,43000.0,42.0268,42.079,42.0268,42.079,43000.0
2012-01-20 15:25:00,56.38,56.4,56.35,56.39,105000.0,42.079,42.094,42.0567,42.0865,105000.0
2012-01-20 15:30:00,56.38,56.38,56.28,56.28,79000.0,42.079,42.079,42.0044,42.0044,79000.0
2012-01-20 15:35:00,56.28,56.33,56.28,56.32,211800.0,42.0044,42.0417,42.0044,42.0343,211800.0
2012-01-20 15:40:00,56.32,56.33,56.31,56.33,91200.0,42.0343,42.0417,42.0268,42.0417,91200.0
2012-01-20 15:45:00,56.33,56.43,56.33,56.42,121400.0,42.0417,42.1164,42.0417,42.1089,121400.0
2012-01-20 15:50:00,56.42,56.44,56.38,56.44,118800.0,42.1089,42.1238,42.079,42.1238,118800.0
2012-01-20 15:55:00,56.44,56.52,56.42,56.42,393400.0,42.1238,42.1835,42.1089,42.1089,393400.0
2012-01-23 09:30:00,56.67,56.72,56.31,56.33,202000.0,42.2955,42.3328,42.0268,42.0417,202000.0
2012-01-23 09:35:00,56.37,56.42,56.32,56.32,28800.0,42.0716,42.1089,42.0343,42.0343,28800.0
2012-01-23 09:40:00,56.34,56.49,56.2,56.46,85800.0,42.0492,42.1611,41.9447,42.1388,85800.0
2012-01-23 09:45:00,56.49,56.53,56.46,56.53,49200.0,42.1611,42.191,42.1388,42.191,49200.0
2012-01-23 09:50:00,56.52,56.64,56.49,56.55,60600.0,42.1835,42.2731,42.1611,42.2059,60600.0
2012-01-23 09:55:00,56.56,56.58,56.44,56.47,59400.0,42.2134,42.2283,42.1238,42.1462,59400.0
2012-01-23 10:00:00,56.49,56.53,56.41,56.48,76200.0,42.1611,42.191,42.1014,42.1537,76200.0
2012-01-23 10:05:00,56.48,56.51,56.28,56.28,44200.0,42.1537,42.1761,42.0044,42.0044,44200.0
2012-01-23 10:10:00,56.29,56.31,56.21,56.26,32200.0,42.0119,42.0268,41.9522,41.9895,32200.0
2012-01-23 10:15:00,56.27,56.37,56.26,56.31,79200.0,41.9969,42.0716,41.9895,42.0268,79200.0
2012-01-23 10:20:00,56.31,56.31,56.02,56.03,43000.0,42.0268,42.0268,41.8104,41.8178,43000.0
2012-01-23 10:25:00,56.03,56.15,56.01,56.02,125600.0,41.8178,41.9074,41.8029,41.8104,125600.0
2012-01-23 10:30:00,56.01,56.09,55.99,56.08,50600.0,41.8029,41.8626,41.788,41.8551,50600.0
2012-01-23 10:35:00,56.09,56.33,56.08,56.33,44800.0,41.8626,42.0417,41.8551,42.0417,44800.0
2012-01-23 10:40:00,56.34,56.41,56.3,56.38,401400.0,42.0492,42.1014,42.0193,42.079,401400.0
2012-01-23 10:45:00,56.38,56.38,56.33,56.35,61000.0,42.079,42.079,42.0417,42.0567,61000.0
2012-01-23 10:50:00,56.34,56.34,56.21,56.21,70400.0,42.0492,42.0492,41.9522,41.9522,70400.0
2012-01-23 10:55:00,56.21,56.21,56.09,56.13,39400.0,41.9522,41.9522,41.8626,41.8925,39400.0
2012-01-23 11:00:00,56.13,56.13,56.08,56.09,30600.0,41.8925,41.8925,41.8551,41.8626,30600.0
2012-01-23 11:05:00,56.09,56.11,55.95,55.98,44200.0,41.8626,41.8775,41.7581,41.7805,44200.0
2012-01-23 11:10:00,55.98,55.98,55.88,55.88,33800.0,41.7805,41.7805,41.7059,41.7059,33800.0
2012-01-23 11:15:00,55.89,55.94,55.88,55.92,52200.0,41.7133,41.7507,41.7059,41.7357,52200.0
2012-01-23 11:20:00,55.91,55.93,55.85,55.86,27200.0,41.7283,41.7432,41.6835,41.6909,27200.0
2012-01-23 11:25:00,55.87,55.99,55.86,55.96,28600.0,41.6984,41.788,41.6909,41.7656,28600.0
2012-01-23 11:30:00,55.96,55.98,55.93,55.93,39800.0,41.7656,41.7805,41.7432,41.7432,39800.0
2012-01-23 11:35:00,55.93,55.93,55.74,55.76,135400.0,41.7432,41.7432,41.6014,41.6163,135400.0
2012-01-23 11:40:00,55.76,55.76,55.64,55.69,71600.0,41.6163,41.6163,41.5267,41.5641,71600.0
2012-01-23 11:45:00,55.69,55.7,55.55,55.58,78800.0,41.5641,41.5715,41.4596,41.482,78800.0
2012-01-23 11:50:00,55.58,55.72,55.58,55.71,45000.0,41.482,41.5865,41.482,41.579,45000.0
2012-01-23 11:55:00,55.71,55.76,55.71,55.73,56600.0,41.579,41.6163,41.579,41.5939,56600.0
2012-01-23 12:00:00,55.72,55.74,55.46,55.47,91000.0,41.5865,41.6014,41.3924,41.3999,91000.0
2012-01-23 12:05:00,55.47,55.47,55.38,55.44,46600.0,41.3999,41.3999,41.3327,41.3775,46600.0
2012-01-23 12:10:00,55.44,55.5,55.43,55.46,39600.0,41.3775,41.4223,41.37,41.3924,39600.0
2012-01-23 12:15:00,55.45,55.48,55.43,55.48,44200.0,41.3849,41.4073,41.37,41.4073,44200.0
2012-01-23 12:20:00,55.47,55.52,55.41,55.48,48200.0,41.3999,41.4372,41.3551,41.4073,48200.0
2012-01-23 12:25:00,55.48,55.51,55.45,55.5,39800.0,41.4073,41.4297,41.3849,41.4223,39800.0
2012-01-23 12:30:00,55.51,55.54,55.49,55.54,52600.0,41.4297,41.4521,41.4148,41.4521,52600.0
2012-01-23 12:35:00,55.54,55.54,55.45,55.5,55000.0,41.4521,41.4521,41.3849,41.4223,55000.0
2012-01-23 12:40:00,55.49,55.52,55.46,55.52,45000.0,41.4148,41.4372,41.3924,41.4372,45000.0
2012-01-23 12:45:00,55.52,55.52,55.47,55.48,66800.0,41.4372,41.4372,41.3999,41.4073,66800.0
2012-01-23 12:50:00,55.49,55.54,55.48,55.53,63000.0,41.4148,41.4521,41.4073,41.4446,63000.0
2012-01-23 12:55:00,55.53,55.53,55.49,55.52,69800.0,41.4446,41.4446,41.4148,41.4372,69800.0
2012-01-23 13:00:00,55.52,55.54,55.51,55.51,57800.0,41.4372,41.4521,41.4297,41.4297,57800.0
2012-01-23 13:05:00,55.52,55.6,55.52,55.57,36600.0,41.4372,41.4969,41.4372,41.4745,36600.0
2012-01-23 13:10:00,55.56,55.59,55.52,55.59,38600.0,41.467,41.4894,41.4372,41.4894,38600.0
2012-01-23 13:15:00,55.6,55.62,55.55,55.56,55000.0,41.4969,41.5118,41.4596,41.467,55000.0
2012-01-23 13:20:00,55.56,55.63,55.56,55.62,49600.0,41.467,41.5193,41.467,41.5118,49600.0
2012-01-23 13:25:00,55.62,55.62,55.59,55.61,32800.0,41.5118,41.5118,41.4894,41.5044,32800.0
2012-01-23 13:30:00,55.6,55.64,55.58,55.6,65800.0,41.4969,41.5267,41.482,41.4969,65800.0
2012-01-23 13:35:00,55.6,55.61,55.53,55.56,27800.0,41.4969,41.5044,41.4446,41.467,27800.0
2012-01-23 13:40:00,55.57,55.6,55.51,55.52,53000.0,41.4745,41.4969,41.4297,41.4372,53000.0
2012-01-23 13:45:00,55.52,55.6,55.52,55.58,21000.0,41.4372,41.4969,41.4372,41.482,21000.0
2012-01-23 13:50:00,55.58,55.63,55.52,55.62,44200.0,41.482,41.5193,41.4372,41.5118,44200.0
2012-01-23 13:55:00,55.62,55.63,55.59,55.6,26600.0,41.5118,41.5193,41.4894,41.4969,26600.0
2012-01-23 14:00:00,55.62,55.62,55.56,55.6,24600.0,41.5118,41.5118,41.467,41.4969,24600.0
2012-01-23 14:05:00,55.6,55.63,55.57,55.63,43400.0,41.4969,41.5193,41.4745,41.5193,43400.0
2012-01-23 14:10:00,55.63,55.68,55.63,55.68,16000.0,41.5193,41.5566,41.5193,41.5566,16000.0
2012-01-23 14:15:00,55.68,55.7,55.61,55.62,30600.0,41.5566,41.5715,41.5044,41.5118,30600.0
2012-01-23 14:20:00,55.62,55.63,55.58,55.6,42000.0,41.5118,41.5193,41.482,41.4969,42000.0
2012-01-23 14:25:00,55.6,55.6,55.5,55.54,41400.0,41.4969,41.4969,41.4223,41.4521,41400.0
2012-01-23 14:30:00,55.54,55.61,55.53,55.61,39800.0,41.4521,41.5044,41.4446,41.5044,39800.0
2012-01-23 14:35:00,55.6,55.62,55.57,55.57,35800.0,41.4969,41.5118,41.4745,41.4745,35800.0
2012-01-23 14:40:00,55.57,55.59,55.54,55.54,27600.0,41.4745,41.4894,41.4521,41.4521,27600.0
2012-01-23 14:45:00,55.53,55.61,55.5,55.6,36400.0,41.4446,41.5044,41.4223,41.4969,36400.0
2012-01-23 14:50:00,55.6,55.63,55.58,55.62,36800.0,41.4969,41.5193,41.482,41.5118,36800.0
2012-01-23 14:55:00,55.62,55.7,55.6,55.7,73600.0,41.5118,41.5715,41.4969,41.5715,73600.0
2012-01-23 15:00:00,55.69,55.73,55.66,55.73,36200.0,41.5641,41.5939,41.5417,41.5939,36200.0
2012-01-23 15:05:00,55.73,55.74,55.67,55.69,62600.0,41.5939,41.6014,41.5491,41.5641,62600.0
2012-01-23 15:10:00,55.69,55.71,55.64,55.71,31000.0,41.5641,41.579,41.5267,41.579,31000.0
2012-01-23 15:15:00,55.73,55.76,55.7,55.72,78400.0,41.5939,41.6163,41.5715,41.5865,78400.0
2012-01-23 15:20:00,55.72,55.72,55.63,55.66,66200.0,41.5865,41.5865,41.5193,41.5417,66200.0
2012-01-23 15:25:00,55.67,55.68,55.55,55.63,76800.0,41.5491,41.5566,41.4596,41.5193,76800.0
2012-01-23 15:30:00,55.63,55.66,55.59,55.63,58600.0,41.5193,41.5417,41.4894,41.5193,58600.0
2012-01-23 15:35:00,55.65,55.68,55.6,55.65,60600.0,41.5342,41.5566,41.4969,41.5342,60600.0
2012-01-23 15:40:00,55.65,55.74,55.64,55.71,144800.0,41.5342,41.6014,41.5267,41.579,144800.0
2012-01-23 15:45:00,55.71,55.73,55.68,55.68,162400.0,41.579,41.5939,41.5566,41.5566,162400.0
2012-01-23 15:50:00,55.69,55.72,55.66,55.66,101600.0,41.5641,41.5865,41.5417,41.5417,101600.0
2012-01-23 15:55:00,55.66,55.7,55.6,55.61,277000.0,41.5417,41.5715,41.4969,41.5044,277000.0
2012-01-24 09:30:00,54.56,55.0,54.45,54.98,415200.0,40.7207,41.0491,40.6386,41.0342,415200.0
2012-01-24 09:35:00,54.97,55.06,54.76,54.97,225600.0,41.0267,41.0939,40.87,41.0267,225600.0
2012-01-24 09:40:00,54.97,55.05,54.75,54.75,179600.0,41.0267,41.0864,40.8625,40.8625,179600.0
2012-01-24 09:45:00,54.75,55.0,54.59,55.0,270600.0,40.8625,41.0491,40.7431,41.0491,270600.0
2012-01-24 09:50:00,55.0,55.1,54.98,55.1,218400.0,41.0491,41.1237,41.0342,41.1237,218400.0
2012-01-24 09:55:00,55.1,55.27,55.02,55.02,395400.0,41.1237,41.2506,41.064,41.064,395400.0
2012-01-24 10:00:00,55.07,55.24,55.02,55.24,304000.0,41.1013,41.2282,41.064,41.2282,304000.0
2012-01-24 10:05:00,55.24,55.43,55.22,55.26,176200.0,41.2282,41.37,41.2133,41.2431,176200.0
2012-01-24 10:10:00,55.26,55.6,55.26,55.59,154000.0,41.2431,41.4969,41.2431,41.4894,154000.0
2012-01-24 10:15:00,55.6,55.6,55.4,55.43,64600.0,41.4969,41.4969,41.3476,41.37,64600.0
2012-01-24 10:20:00,55.42,55.42,55.27,55.28,64000.0,41.3625,41.3625,41.2506,41.2581,64000.0
2012-01-24 10:25:00,55.28,55.32,55.21,55.22,62600.0,41.2581,41.2879,41.2058,41.2133,62600.0
2012-01-24 10:30:00,55.21,55.37,55.15,55.37,92800.0,41.2058,41.3252,41.161,41.3252,92800.0
2012-01-24 10:35:00,55.37,55.42,55.33,55.38,74200.0,41.3252,41.3625,41.2954,41.3327,74200.0
2012-01-24 10:40:00,55.37,55.44,55.27,55.31,84600.0,41.3252,41.3775,41.2506,41.2805,84600.0
2012-01-24 10:45:00,55.31,55.33,55.26,55.31,92800.0,41.2805,41.2954,41.2431,41.2805,92800.0
2012-01-24 10:50:00,55.3,55.33,55.21,55.3,72000.0,41.273,41.2954,41.2058,41.273,72000.0
2012-01-24 10:55:00,55.29,55.38,55.29,55.3,69400.0,41.2655,41.3327,41.2655,41.273,69400.0
2012-01-24 11:00:00,55.31,55.38,55.29,55.32,64800.0,41.2805,41.3327,41.2655,41.2879,64800.0
2012-01-24 11:05:00,55.32,55.35,55.25,55.29,101400.0,41.2879,41.3103,41.2357,41.2655,101400.0
2012-01-24 11:10:00,55.29,55.51,55.29,55.47,110000.0,41.2655,41.4297,41.2655,41.3999,110000.0
2012-01-24 11:15:00,55.47,55.6,55.47,55.6,90200.0,41.3999,41.4969,41.3999,41.4969,90200.0
2012-01-24 11:20:00,55.6,55.75,55.6,55.7,79600.0,41.4969,41.6088,41.4969,41.5715,79600.0
2012-01-24 11:25:00,55.7,55.83,55.7,55.82,97400.0,41.5715,41.6686,41.5715,41.6611,97400.0
2012-01-24 11:30:00,55.82,55.88,55.8,55.88,66400.0,41.6611,41.7059,41.6462,41.7059,66400.0
2012-01-24 11:35:00,55.88,55.92,55.76,55.79,73400.0,41.7059,41.7357,41.6163,41.6387,73400.0
2012-01-24 11:40:00,55.79,55.85,55.76,55.77,94800.0,41.6387,41.6835,41.6163,41.6238,94800.0
2012-01-24 11:45:00,55.77,55.79,55.71,55.71,53800.0,41.6238,41.6387,41.579,41.579,53800.0
2012-01-24 11:50:00,55.7,55.71,55.61,55.63,39600.0,41.5715,41.579,41.5044,41.5193,39600.0
2012-01-24 11:55:00,55.62,55.62,55.49,55.49,41800.0,41.5118,41.5118,41.4148,41.4148,41800.0
2012-01-24 12:00:00,55.49,55.52,55.47,55.52,34600.0,41.4148,41.4372,41.3999,41.4372,34600.0
2012-01-24 12:05:00,55.52,55.67,55.51,55.67,49000.0,41.4372,41.5491,41.4297,41.5491,49000.0
2012-01-24 12:10:00,55.68,55.73,55.68,55.71,43800.0,41.5566,41.5939,41.5566,41.579,43800.0
2012-01-24 12:15:00,55.71,55.71,55.62,55.63,28200.0,41.579,41.579,41.5118,41.5193,28200.0
2012-01-24 12:20:00,55.63,55.71,55.62,55.68,42800.0,41.5193,41.579,41.5118,41.5566,42800.0
2012-01-24 12:25:00,55.68,55.73,55.56,55.57,44200.0,41.5566,41.5939,41.467,41.4745,44200.0
2012-01-24 12:30:00,55.56,55.59,55.5,55.57,59800.0,41.467,41.4894,41.4223,41.4745,59800.0
2012-01-24 12:35:00,55.57,55.7,55.57,55.7,39800.0,41.4745,41.5715,41.4745,41.5715,39800.0
2012-01-24 12:40:00,55.69,55.81,55.69,55.81,44200.0,41.5641,41.6536,41.5641,41.6536,44200.0
2012-01-24 12:45:00,55.8,55.8,55.67,55.69,71000.0,41.6462,41.6462,41.5491,41.5641,71000.0
2012-01-24 12:50:00,55.69,55.7,55.62,55.69,82000.0,41.5641,41.5715,41.5118,41.5641,82000.0
2012-01-24 12:55:00,55.66,55.75,55.66,55.73,61200.0,41.5417,41.6088,41.5417,41.5939,61200.0
2012-01-24 13:00:00,55.73,55.78,55.71,55.74,68800.0,41.5939,41.6312,41.579,41.6014,68800.0
2012-01-24 13:05:00,55.74,55.77,55.7,55.7,37400.0,41.6014,41.6238,41.5715,41.5715,37400.0
2012-01-24 13:10:00,55.7,55.7,55.66,55.66,50800.0,41.5715,41.5715,41.5417,41.5417,50800.0
2012-01-24 13:15:00,55.66,55.67,55.51,55.51,63000.0,41.5417,41.5491,41.4297,41.4297,63000.0
2012-01-24 13:20:00,55.49,55.57,55.46,55.56,39000.0,41.4148,41.4745,41.3924,41.467,39000.0
2012-01-24 13:25:00,55.58,55.66,55.58,55.66,46600.0,41.482,41.5417,41.482,41.5417,46600.0
2012-01-24 13:30:00,55.67,55.7,55.63,55.63,60600.0,41.5491,41.5715,41.5193,41.5193,60600.0
2012-01-24 13:35:00,55.63,55.63,55.51,55.53,32800.0,41.5193,41.5193,41.4297,41.4446,32800.0
2012-01-24 13:40:00,55.53,55.53,55.46,55.46,33800.0,41.4446,41.4446,41.3924,41.3924,33800.0
2012-01-24 13:45:00,55.46,55.56,55.46,55.55,31800.0,41.3924,41.467,41.3924,41.4596,31800.0
2012-01-24 13:50:00,55.55,55.6,55.54,55.54,47400.0,41.4596,41.4969,41.4521,41.4521,47400.0
2012-01-24 13:55:00,55.52,55.56,55.51,55.54,26200.0,41.4372,41.467,41.4297,41.4521,26200.0
2012-01-24 14:00:00,55.54,55.57,55.49,55.54,61400.0,41.4521,41.4745,41.4148,41.4521,61400.0
2012-01-24 14:05:00,55.55,55.62,55.53,55.61,52200.0,41.4596,41.5118,41.4446,41.5044,52200.0
2012-01-24 14:10:00,55.61,55.68,55.6,55.68,55000.0,41.5044,41.5566,41.4969,41.5566,55000.0
2012-01-24 14:15:00,55.68,55.8,55.67,55.72,37400.0,41.5566,41.6462,41.5491,41.5865,37400.0
2012-01-24 14:20:00,55.72,55.77,55.71,55.77,54600.0,41.5865,41.6238,41.579,41.6238,54600.0
2012-01-24 14:25:00,55.77,55.84,55.77,55.8,63000.0,41.6238,41.676,41.6238,41.6462,63000.0
2012-01-24 14:30:00,55.8,55.8,55.75,55.78,70400.0,41.6462,41.6462,41.6088,41.6312,70400.0
2012-01-24 14:35:00,55.79,55.81,55.74,55.77,57200.0,41.6387,41.6536,41.6014,41.6238,57200.0
2012-01-24 14:40:00,55.77,55.87,55.77,55.85,82200.0,41.6238,41.6984,41.6238,41.6835,82200.0
2012-01-24 14:45:00,55.85,55.85,55.74,55.79,122400.0,41.6835,41.6835,41.6014,41.6387,122400.0
2012-01-24 14:50:00,55.79,55.79,55.74,55.76,40400.0,41.6387,41.6387,41.6014,41.6163,40400.0
2012-01-24 14:55:00,55.76,55.77,55.74,55.74,76000.0,41.6163,41.6238,41.6014,41.6014,76000.0
2012-01-24 15:00:00,55.74,55.79,55.74,55.77,76200.0,41.6014,41.6387,41.6014,41.6238,76200.0
2012-01-24 15:05:00,55.77,55.8,55.76,55.77,74800.0,41.6238,41.6462,41.6163,41.6238,74800.0
2012-01-24 15:10:00,55.77,55.8,55.75,55.75,92400.0,41.6238,41.6462,41.6088,41.6088,92400.0
2012-01-24 15:15:00,55.76,55.78,55.74,55.75,79600.0,41.6163,41.6312,41.6014,41.6088,79600.0
2012-01-24 15:20:00,55.75,55.82,55.75,55.75,98600.0,41.6088,41.6611,41.6088,41.6088,98600.0
2012-01-24 15:25:00,55.76,55.77,55.73,55.74,192200.0,41.6163,41.6238,41.5939,41.6014,192200.0
2012-01-24 15:30:00,55.74,55.74,55.67,55.68,105200.0,41.6014,41.6014,41.5491,41.5566,105200.0
2012-01-24 15:35:00,55.67,55.75,55.57,55.6,171000.0,41.5491,41.6088,41.4745,41.4969,171000.0
2012-01-24 15:40:00,55.6,55.63,55.49,55.51,172800.0,41.4969,41.5193,41.4148,41.4297,172800.0
2012-01-24 15:45:00,55.51,55.6,55.51,55.54,135400.0,41.4297,41.4969,41.4297,41.4521,135400.0
2012-01-24 15:50:00,55.54,55.63,55.5,55.51,154800.0,41.4521,41.5193,41.4223,41.4297,154800.0
2012-01-24 15:55:00,55.5,55.61,55.5,55.6,286200.0,41.4223,41.5044,41.4223,41.4969,286200.0
2012-01-25 09:30:00,55.33,55.44,55.15,55.24,171600.0,41.2954,41.3775,41.161,41.2282,171600.0
2012-01-25 09:35:00,55.21,55.35,55.18,55.3,81400.0,41.2058,41.3103,41.1834,41.273,81400.0
2012-01-25 09:40:00,55.29,55.29,55.04,55.14,91000.0,41.2655,41.2655,41.0789,41.1536,91000.0
2012-01-25 09:45:00,55.14,55.31,55.1,55.23,129000.0,41.1536,41.2805,41.1237,41.2207,129000.0
2012-01-25 09:50:00,55.24,55.37,55.24,55.31,117200.0,41.2282,41.3252,41.2282,41.2805,117200.0
2012-01-25 09:55:00,55.3,55.52,55.3,55.49,80800.0,41.273,41.4372,41.273,41.4148,80800.0
2012-01-25 10:00:00,55.49,55.65,55.41,55.6,82800.0,41.4148,41.5342,41.3551,41.4969,82800.0
2012-01-25 10:05:00,55.59,55.66,55.53,55.62,45600.0,41.4894,41.5417,41.4446,41.5118,45600.0
2012-01-25 10:10:00,55.63,55.74,55.57,55.63,64400.0,41.5193,41.6014,41.4745,41.5193,64400.0
2012-01-25 10:15:00,55.63,55.85,55.63,55.83,62600.0,41.5193,41.6835,41.5193,41.6686,62600.0
2012-01-25 10:20:00,55.84,55.88,55.77,55.87,77200.0,41.676,41.7059,41.6238,41.6984,77200.0
2012-01-25 10:25:00,55.88,55.94,55.86,55.94,89200.0,41.7059,41.7507,41.6909,41.7507,89200.0
2012-01-25 10:30:00,55.91,55.95,55.78,55.79,92200.0,41.7283,41.7581,41.6312,41.6387,92200.0
2012-01-25 10:35:00,55.77,55.8,55.77,55.77,40400.0,41.6238,41.6462,41.6238,41.6238,40400.0
2012-01-25 10:40:00,55.77,55.88,55.77,55.85,47000.0,41.6238,41.7059,41.6238,41.6835,47000.0
2012-01-25 10:45:00,55.85,55.9,55.81,55.84,68600.0,41.6835,41.7208,41.6536,41.676,68600.0
2012-01-25 10:50:00,55.84,55.85,55.77,55.82,65000.0,41.676,41.6835,41.6238,41.6611,65000.0
2012-01-25 10:55:00,55.82,55.94,55.81,55.92,84400.0,41.6611,41.7507,41.6536,41.7357,84400.0
2012-01-25 11:00:00,55.93,56.0,55.93,55.98,48200.0,41.7432,41.7954,41.7432,41.7805,48200.0
2012-01-25 11:05:00,55.98,56.0,55.84,55.84,45800.0,41.7805,41.7954,41.676,41.676,45800.0
2012-01-25 11:10:00,55.83,55.96,55.83,55.95,57800.0,41.6686,41.7656,41.6686,41.7581,57800.0
2012-01-25 11:15:00,55.96,56.02,55.9,55.92,51200.0,41.7656,41.8104,41.7208,41.7357,51200.0
2012-01-25 11:20:00,55.93,55.95,55.85,55.88,75400.0,41.7432,41.7581,41.6835,41.7059,75400.0
2012-01-25 11:25:00,55.88,55.88,55.83,55.85,40200.0,41.7059,41.7059,41.6686,41.6835,40200.0
2012-01-25 11:30:00,55.85,55.86,55.83,55.85,37400.0,41.6835,41.6909,41.6686,41.6835,37400.0
2012-01-25 11:35:00,55.85,55.88,55.82,55.82,48800.0,41.6835,41.7059,41.6611,41.6611,48800.0
2012-01-25 11:40:00,55.8,55.84,55.77,55.78,54200.0,41.6462,41.676,41.6238,41.6312,54200.0
2012-01-25 11:45:00,55.77,55.77,55.74,55.74,32000.0,41.6238,41.6238,41.6014,41.6014,32000.0
2012-01-25 11:50:00,55.74,55.74,55.71,55.71,24000.0,41.6014,41.6014,41.579,41.579,24000.0
2012-01-25 11:55:00,55.71,55.74,55.71,55.74,40400.0,41.579,41.6014,41.579,41.6014,40400.0
2012-01-25 12:00:00,55.74,55.82,55.74,55.82,37200.0,41.6014,41.6611,41.6014,41.6611,37200.0
2012-01-25 12:05:00,55.82,55.94,55.82,55.85,49400.0,41.6611,41.7507,41.6611,41.6835,49400.0
2012-01-25 12:10:00,55.84,55.85,55.8,55.85,32200.0,41.676,41.6835,41.6462,41.6835,32200.0
2012-01-25 12:15:00,55.85,55.87,55.81,55.81,28600.0,41.6835,41.6984,41.6536,41.6536,28600.0
2012-01-25 12:20:00,55.82,55.82,55.77,55.8,34400.0,41.6611,41.6611,41.6238,41.6462,34400.0
2012-01-25 12:25:00,55.79,56.07,55.79,55.97,67000.0,41.6387,41.8477,41.6387,41.773,67000.0
2012-01-25 12:30:00,55.97,56.13,55.86,56.1,98600.0,41.773,41.8925,41.6909,41.8701,98600.0
2012-01-25 12:35:00,56.13,56.19,56.09,56.09,65200.0,41.8925,41.9372,41.8626,41.8626,65200.0
2012-01-25 12:40:00,56.09,56.12,55.99,56.02,43600.0,41.8626,41.885,41.788,41.8104,43600.0
2012-01-25 12:45:00,56.02,56.12,56.02,56.1,55400.0,41.8104,41.885,41.8104,41.8701,55400.0
2012-01-25 12:50:00,56.09,56.2,56.02,56.16,79800.0,41.8626,41.9447,41.8104,41.9148,79800.0
2012-01-25 12:55:00,56.17,56.19,56.07,56.15,117200.0,41.9223,41.9372,41.8477,41.9074,117200.0
2012-01-25 13:00:00,56.15,56.35,56.14,56.32,121400.0,41.9074,42.0567,41.8999,42.0343,121400.0
2012-01-25 13:05:00,56.32,56.39,56.27,56.34,83000.0,42.0343,42.0865,41.9969,42.0492,83000.0
2012-01-25 13:10:00,56.34,56.34,56.24,56.3,58400.0,42.0492,42.0492,41.9746,42.0193,58400.0
2012-01-25 13:15:00,56.31,56.45,56.31,56.41,124000.0,42.0268,42.1313,42.0268,42.1014,124000.0
2012-01-25 13:20:00,56.41,56.46,56.35,56.41,56600.0,42.1014,42.1388,42.0567,42.1014,56600.0
2012-01-25 13:25:00,56.41,56.52,56.4,56.51,112000.0,42.1014,42.1835,42.094,42.1761,112000.0
2012-01-25 13:30:00,56.52,56.62,56.45,56.56,86600.0,42.1835,42.2582,42.1313,42.2134,86600.0
2012-01-25 13:35:00,56.56,56.6,56.52,56.57,70000.0,42.2134,42.2432,42.1835,42.2208,70000.0
2012-01-25 13:40:00,56.58,56.69,56.58,56.68,83000.0,42.2283,42.3104,42.2283,42.3029,83000.0
2012-01-25 13:45:00,56.68,56.74,56.66,56.72,99800.0,42.3029,42.3477,42.288,42.3328,99800.0
2012-01-25 13:50:00,56.73,56.74,56.69,56.73,63400.0,42.3403,42.3477,42.3104,42.3403,63400.0
2012-01-25 13:55:00,56.73,56.74,56.55,56.63,85800.0,42.3403,42.3477,42.2059,42.2656,85800.0
2012-01-25 14:00:00,56.62,56.63,56.41,56.41,123800.0,42.2582,42.2656,42.1014,42.1014,123800.0
2012-01-25 14:05:00,56.41,56.44,56.38,56.41,41400.0,42.1014,42.1238,42.079,42.1014,41400.0
2012-01-25 14:10:00,56.41,56.51,56.41,56.46,54200.0,42.1014,42.1761,42.1014,42.1388,54200.0
2012-01-25 14:15:00,56.45,56.46,56.37,56.45,55800.0,42.1313,42.1388,42.0716,42.1313,55800.0
2012-01-25 14:20:00,56.45,56.49,56.32,56.39,75200.0,42.1313,42.1611,42.0343,42.0865,75200.0
2012-01-25 14:25:00,56.38,56.41,56.32,56.32,42200.0,42.079,42.1014,42.0343,42.0343,42200.0
2012-01-25 14:30:00,56.32,56.39,56.32,56.38,55000.0,42.0343,42.0865,42.0343,42.079,55000.0
2012-01-25 14:35:00,56.38,56.41,56.3,56.34,51000.0,42.079,42.1014,42.0193,42.0492,51000.0
2012-01-25 14:40:00,56.34,56.42,56.32,56.41,53800.0,42.0492,42.1089,42.0343,42.1014,53800.0
2012-01-25 14:45:00,56.41,56.46,56.39,56.44,79000.0,42.1014,42.1388,42.0865,42.1238,79000.0
2012-01-25 14:50:00,56.43,56.48,56.41,56.48,55800.0,42.1164,42.1537,42.1014,42.1537,55800.0
2012-01-25 14:55:00,56.48,56.55,56.44,56.45,64600.0,42.1537,42.2059,42.1238,42.1313,64600.0
2012-01-25 15:00:00,56.44,56.5,56.44,56.5,103200.0,42.1238,42.1686,42.1238,42.1686,103200.0
2012-01-25 15:05:00,56.49,56.51,56.45,56.49,87800.0,42.1611,42.1761,42.1313,42.1611,87800.0
2012-01-25 15:10:00,56.49,56.59,56.49,56.53,134000.0,42.1611,42.2358,42.1611,42.191,134000.0
2012-01-25 15:15:00,56.54,56.62,56.51,56.61,60800.0,42.1985,42.2582,42.1761,42.2507,60800.0
2012-01-25 15:20:00,56.6,56.63,56.54,56.6,169000.0,42.2432,42.2656,42.1985,42.2432,169000.0
2012-01-25 15:25:00,56.6,56.67,56.59,56.62,73200.0,42.2432,42.2955,42.2358,42.2582,73200.0
2012-01-25 15:30:00,56.62,56.78,56.62,56.77,219000.0,42.2582,42.3776,42.2582,42.3701,219000.0
2012-01-25 15:35:00,56.77,56.83,56.77,56.77,129800.0,42.3701,42.4149,42.3701,42.3701,129800.0
2012-01-25 15:40:00,56.78,56.85,56.76,56.81,150600.0,42.3776,42.4298,42.3627,42.4,150600.0
2012-01-25 15:45:00,56.82,56.95,56.8,56.91,187800.0,42.4074,42.5045,42.3925,42.4746,187800.0
2012-01-25 15:50:00,56.92,56.94,56.85,56.88,178000.0,42.4821,42.497,42.4298,42.4522,178000.0
2012-01-25 15:55:00,56.88,56.9,56.79,56.82,191600.0,42.4522,42.4671,42.385,42.4074,191600.0
2012-01-26 09:30:00,56.84,57.26,56.84,57.15,158000.0,42.4224,42.7358,42.4224,42.6537,158000.0
2012-01-26 09:35:00,57.16,57.34,57.09,57.33,82400.0,42.6612,42.7955,42.6089,42.7881,82400.0
2012-01-26 09:40:00,57.33,57.36,57.29,57.33,103600.0,42.7881,42.8105,42.7582,42.7881,103600.0
2012-01-26 09:45:00,57.33,57.5,57.31,57.46,152800.0,42.7881,42.915,42.7731,42.8851,152800.0
2012-01-26 09:50:00,57.47,57.62,57.39,57.55,94400.0,42.8926,43.0045,42.8329,42.9523,94400.0
2012-01-26 09:55:00,57.55,57.7,57.55,57.66,73000.0,42.9523,43.0642,42.9523,43.0344,73000.0
2012-01-26 10:00:00,57.65,57.65,57.5,57.6,105800.0,43.0269,43.0269,42.915,42.9896,105800.0
2012-01-26 10:05:00,57.6,57.67,57.57,57.62,86200.0,42.9896,43.0418,42.9672,43.0045,86200.0
2012-01-26 10:10:00,57.61,57.73,57.58,57.7,100200.0,42.997,43.0866,42.9747,43.0642,100200.0
2012-01-26 10:15:00,57.68,57.87,57.67,57.67,155000.0,43.0493,43.1911,43.0418,43.0418,155000.0
2012-01-26 10:20:00,57.68,57.9,57.62,57.89,119800.0,43.0493,43.2135,43.0045,43.206,119800.0
2012-01-26 10:25:00,57.9,57.91,57.59,57.6,99000.0,43.2135,43.221,42.9821,42.9896,99000.0
2012-01-26 10:30:00,57.61,57.65,57.37,57.42,103600.0,42.997,43.0269,42.8179,42.8552,103600.0
2012-01-26 10:35:00,57.4,57.47,57.4,57.45,31600.0,42.8403,42.8926,42.8403,42.8776,31600.0
2012-01-26 10:40:00,57.45,57.49,57.41,57.42,36800.0,42.8776,42.9075,42.8478,42.8552,36800.0
2012-01-26 10:45:00,57.41,57.44,57.3,57.33,52400.0,42.8478,42.8702,42.7657,42.7881,52400.0
2012-01-26 10:50:00,57.33,57.37,57.23,57.29,31000.0,42.7881,42.8179,42.7134,42.7582,31000.0
2012-01-26 10:55:00,57.3,57.35,57.15,57.17,50200.0,42.7657,42.803,42.6537,42.6687,50200.0
2012-01-26 11:00:00,57.15,57.24,57.15,57.24,37400.0,42.6537,42.7209,42.6537,42.7209,37400.0
2012-01-26 11:05:00,57.25,57.39,57.22,57.39,67600.0,42.7284,42.8329,42.706,42.8329,67600.0
2012-01-26 11:10:00,57.38,57.49,57.37,57.49,42400.0,42.8254,42.9075,42.8179,42.9075,42400.0
2012-01-26 11:15:00,57.49,57.58,57.48,57.55,56600.0,42.9075,42.9747,42.9,42.9523,56600.0
2012-01-26 11:20:00,57.55,57.6,57.52,57.58,60800.0,42.9523,42.9896,42.9299,42.9747,60800.0
2012-01-26 11:25:00,57.59,57.63,57.55,57.63,50400.0,42.9821,43.012,42.9523,43.012,50400.0
2012-01-26 11:30:00,57.63,57.63,57.49,57.59,55400.0,43.012,43.012,42.9075,42.9821,55400.0
2012-01-26 11:35:00,57.59,57.74,57.59,57.65,60000.0,42.9821,43.0941,42.9821,43.0269,60000.0
2012-01-26 11:40:00,57.64,57.71,57.61,57.68,207200.0,43.0194,43.0717,42.997,43.0493,207200.0
2012-01-26 11:45:00,57.66,57.66,57.45,57.45,42400.0,43.0344,43.0344,42.8776,42.8776,42400.0
2012-01-26 11:50:00,57.44,57.45,57.38,57.38,49800.0,42.8702,42.8776,42.8254,42.8254,49800.0
2012-01-26 11:55:00,57.37,57.38,57.24,57.35,60000.0,42.8179,42.8254,42.7209,42.803,60000.0
2012-01-26 12:00:00,57.34,57.36,57.27,57.33,45600.0,42.7955,42.8105,42.7433,42.7881,45600.0
2012-01-26 12:05:00,57.34,57.37,57.24,57.24,60200.0,42.7955,42.8179,42.7209,42.7209,60200.0
2012-01-26 12:10:00,57.24,57.27,57.22,57.23,38400.0,42.7209,42.7433,42.706,42.7134,38400.0
2012-01-26 12:15:00,57.24,57.24,57.18,57.24,32600.0,42.7209,42.7209,42.6761,42.7209,32600.0
2012-01-26 12:20:00,57.25,57.25,57.19,57.24,38200.0,42.7284,42.7284,42.6836,42.7209,38200.0
2012-01-26 12:25:00,57.24,57.26,57.22,57.22,48000.0,42.7209,42.7358,42.706,42.706,48000.0
2012-01-26 12:30:00,57.23,57.32,57.23,57.28,53800.0,42.7134,42.7806,42.7134,42.7508,53800.0
2012-01-26 12:35:00,57.27,57.27,57.24,57.24,43800.0,42.7433,42.7433,42.7209,42.7209,43800.0
2012-01-26 12:40:00,57.24,57.25,57.21,57.23,31800.0,42.7209,42.7284,42.6985,42.7134,31800.0
2012-01-26 12:45:00,57.23,57.27,57.16,57.17,53800.0,42.7134,42.7433,42.6612,42.6687,53800.0
2012-01-26 12:50:00,57.17,57.33,57.16,57.29,42400.0,42.6687,42.7881,42.6612,42.7582,42400.0
2012-01-26 12:55:00,57.3,57.3,57.24,57.26,20600.0,42.7657,42.7657,42.7209,42.7358,20600.0
2012-01-26 13:00:00,57.27,57.27,57.19,57.2,34800.0,42.7433,42.7433,42.6836,42.691,34800.0
2012-01-26 13:05:00,57.2,57.21,57.1,57.12,52800.0,42.691,42.6985,42.6164,42.6313,52800.0
2012-01-26 13:10:00,57.12,57.16,57.11,57.12,38800.0,42.6313,42.6612,42.6239,42.6313,38800.0
2012-01-26 13:15:00,57.13,57.17,57.11,57.11,25400.0,42.6388,42.6687,42.6239,42.6239,25400.0
2012-01-26 13:20:00,57.1,57.16,57.1,57.13,29400.0,42.6164,42.6612,42.6164,42.6388,29400.0
2012-01-26 13:25:00,57.13,57.18,57.13,57.15,28600.0,42.6388,42.6761,42.6388,42.6537,28600.0
2012-01-26 13:30:00,57.15,57.16,57.09,57.09,64400.0,42.6537,42.6612,42.6089,42.6089,64400.0
2012-01-26 13:35:00,57.09,57.1,57.0,57.05,46400.0,42.6089,42.6164,42.5418,42.5791,46400.0
2012-01-26 13:40:00,57.05,57.08,57.0,57.02,43600.0,42.5791,42.6015,42.5418,42.5567,43600.0
2012-01-26 13:45:00,57.02,57.17,57.02,57.17,28600.0,42.5567,42.6687,42.5567,42.6687,28600.0
2012-01-26 13:50:00,57.16,57.17,57.07,57.1,77000.0,42.6612,42.6687,42.594,42.6164,77000.0
2012-01-26 13:55:00,57.1,57.13,57.07,57.07,37800.0,42.6164,42.6388,42.594,42.594,37800.0
2012-01-26 14:00:00,57.07,57.07,56.97,57.06,57600.0,42.594,42.594,42.5194,42.5866,57600.0
2012-01-26 14:05:00,57.06,57.15,57.06,57.15,35800.0,42.5866,42.6537,42.5866,42.6537,35800.0
2012-01-26 14:10:00,57.16,57.17,57.08,57.13,29600.0,42.6612,42.6687,42.6015,42.6388,29600.0
2012-01-26 14:15:00,57.15,57.17,57.06,57.12,54200.0,42.6537,42.6687,42.5866,42.6313,54200.0
2012-01-26 14:20:00,57.1,57.13,56.99,57.05,57400.0,42.6164,42.6388,42.5343,42.5791,57400.0
2012-01-26 14:25:00,57.05,57.15,57.04,57.12,64600.0,42.5791,42.6537,42.5716,42.6313,64600.0
2012-01-26 14:30:00,57.12,57.18,57.12,57.18,44600.0,42.6313,42.6761,42.6313,42.6761,44600.0
2012-01-26 14:35:00,57.17,57.17,57.07,57.09,64400.0,42.6687,42.6687,42.594,42.6089,64400.0
2012-01-26 14:40:00,57.1,57.16,57.08,57.16,62400.0,42.6164,42.6612,42.6015,42.6612,62400.0
2012-01-26 14:45:00,57.16,57.2,57.13,57.19,43400.0,42.6612,42.691,42.6388,42.6836,43400.0
2012-01-26 14:50:00,57.19,57.2,57.09,57.09,38200.0,42.6836,42.691,42.6089,42.6089,38200.0
2012-01-26 14:55:00,57.09,57.1,57.01,57.01,45400.0,42.6089,42.6164,42.5492,42.5492,45400.0
2012-01-26 15:00:00,57.01,57.11,56.91,57.07,107800.0,42.5492,42.6239,42.4746,42.594,107800.0
2012-01-26 15:05:00,57.07,57.09,57.04,57.06,43000.0,42.594,42.6089,42.5716,42.5866,43000.0
2012-01-26 15:10:00,57.06,57.1,56.99,56.99,50400.0,42.5866,42.6164,42.5343,42.5343,50400.0
2012-01-26 15:15:00,57.0,57.01,56.91,56.97,51000.0,42.5418,42.5492,42.4746,42.5194,51000.0
2012-01-26 15:20:00,56.97,56.98,56.85,56.85,46600.0,42.5194,42.5269,42.4298,42.4298,46600.0
2012-01-26 15:25:00,56.84,56.88,56.75,56.75,74600.0,42.4224,42.4522,42.3552,42.3552,74600.0
2012-01-26 15:30:00,56.76,56.9,56.76,56.85,91800.0,42.3627,42.4671,42.3627,42.4298,91800.0
2012-01-26 15:35:00,56.85,56.85,56.77,56.79,110800.0,42.4298,42.4298,42.3701,42.385,110800.0
2012-01-26 15:40:00,56.79,56.87,56.79,56.87,122400.0,42.385,42.4448,42.385,42.4448,122400.0
2012-01-26 15:45:00,56.88,56.96,56.87,56.94,105600.0,42.4522,42.5119,42.4448,42.497,105600.0
2012-01-26 15:50:00,56.94,56.99,56.81,56.82,174400.0,42.497,42.5343,42.4,42.4074,174400.0
2012-01-26 15:55:00,56.82,56.86,56.82,56.85,314000.0,42.4074,42.4373,42.4074,42.4298,314000.0
2012-01-27 09:30:00,56.79,57.05,56.6,56.95,100800.0,42.385,42.5791,42.2432,42.5045,100800.0
2012-01-27 09:35:00,56.94,57.02,56.86,56.91,34600.0,42.497,42.5567,42.4373,42.4746,34600.0
2012-01-27 09:40:00,56.92,57.13,56.92,57.03,96800.0,42.4821,42.6388,42.4821,42.5642,96800.0
2012-01-27 09:45:00,57.06,57.12,56.93,57.02,117600.0,42.5866,42.6313,42.4895,42.5567,117600.0
2012-01-27 09:50:00,57.02,57.19,56.95,57.14,103400.0,42.5567,42.6836,42.5045,42.6463,103400.0
2012-01-27 09:55:00,57.15,57.17,57.02,57.12,57800.0,42.6537,42.6687,42.5567,42.6313,57800.0
2012-01-27 10:00:00,57.13,57.21,57.08,57.1,133800.0,42.6388,42.6985,42.6015,42.6164,133800.0
2012-01-27 10:05:00,57.09,57.13,57.01,57.08,113000.0,42.6089,42.6388,42.5492,42.6015,113000.0
2012-01-27 10:10:00,57.09,57.17,57.01,57.07,90200.0,42.6089,42.6687,42.5492,42.594,90200.0
2012-01-27 10:15:00,57.08,57.14,57.04,57.13,53000.0,42.6015,42.6463,42.5716,42.6388,53000.0
2012-01-27 10:20:00,57.12,57.12,57.01,57.09,29400.0,42.6313,42.6313,42.5492,42.6089,29400.0
2012-01-27 10:25:00,57.09,57.1,57.04,57.08,38000.0,42.6089,42.6164,42.5716,42.6015,38000.0
2012-01-27 10:30:00,57.09,57.16,57.06,57.08,72000.0,42.6089,42.6612,42.5866,42.6015,72000.0
2012-01-27 10:35:00,57.07,57.08,56.94,56.95,56800.0,42.594,42.6015,42.497,42.5045,56800.0
2012-01-27 10:40:00,56.96,57.03,56.95,57.01,68200.0,42.5119,42.5642,42.5045,42.5492,68200.0
2012-01-27 10:45:00,57.01,57.12,56.89,57.1,201600.0,42.5492,42.6313,42.4597,42.6164,201600.0
2012-01-27 10:50:00,57.09,57.19,57.06,57.18,41800.0,42.6089,42.6836,42.5866,42.6761,41800.0
2012-01-27 10:55:00,57.16,57.29,57.15,57.29,31400.0,42.6612,42.7582,42.6537,42.7582,31400.0
2012-01-27 11:00:00,57.3,57.34,57.21,57.24,36000.0,42.7657,42.7955,42.6985,42.7209,36000.0
2012-01-27 11:05:00,57.24,57.34,57.24,57.3,30000.0,42.7209,42.7955,42.7209,42.7657,30000.0
2012-01-27 11:10:00,57.29,57.36,57.29,57.31,54400.0,42.7582,42.8105,42.7582,42.7731,54400.0
2012-01-27 11:15:00,57.31,57.41,57.31,57.39,78800.0,42.7731,42.8478,42.7731,42.8329,78800.0
2012-01-27 11:20:00,57.39,57.42,57.37,57.38,58200.0,42.8329,42.8552,42.8179,42.8254,58200.0
2012-01-27 11:25:00,57.38,57.53,57.38,57.44,168000.0,42.8254,42.9373,42.8254,42.8702,168000.0
2012-01-27 11:30:00,57.45,57.45,57.29,57.29,88000.0,42.8776,42.8776,42.7582,42.7582,88000.0
2012-01-27 11:35:00,57.26,57.26,57.09,57.16,51000.0,42.7358,42.7358,42.6089,42.6612,51000.0
2012-01-27 11:40:00,57.17,57.18,57.06,57.11,58800.0,42.6687,42.6761,42.5866,42.6239,58800.0
2012-01-27 11:45:00,57.11,57.19,57.11,57.16,32800.0,42.6239,42.6836,42.6239,42.6612,32800.0
2012-01-27 11:50:00,57.18,57.23,57.15,57.16,39000.0,42.6761,42.7134,42.6537,42.6612,39000.0
2012-01-27 11:55:00,57.16,57.24,57.11,57.11,41000.0,42.6612,42.7209,42.6239,42.6239,41000.0
2012-01-27 12:00:00,57.12,57.13,57.06,57.06,32600.0,42.6313,42.6388,42.5866,42.5866,32600.0
2012-01-27 12:05:00,57.08,57.13,56.98,56.98,45200.0,42.6015,42.6388,42.5269,42.5269,45200.0
2012-01-27 12:10:00,56.98,56.99,56.88,56.9,75400.0,42.5269,42.5343,42.4522,42.4671,75400.0
2012-01-27 12:15:00,56.92,57.01,56.88,56.99,34400.0,42.4821,42.5492,42.4522,42.5343,34400.0
2012-01-27 12:20:00,56.98,57.03,56.97,57.0,29800.0,42.5269,42.5642,42.5194,42.5418,29800.0
2012-01-27 12:25:00,57.0,57.1,56.98,57.08,60600.0,42.5418,42.6164,42.5269,42.6015,60600.0
2012-01-27 12:30:00,57.07,57.08,57.02,57.02,58000.0,42.594,42.6015,42.5567,42.5567,58000.0
2012-01-27 12:35:00,57.02,57.04,56.99,57.0,13000.0,42.5567,42.5716,42.5343,42.5418,13000.0
2012-01-27 12:40:00,57.0,57.01,56.97,57.01,15400.0,42.5418,42.5492,42.5194,42.5492,15400.0
2012-01-27 12:45:00,57.0,57.01,56.97,56.99,20600.0,42.5418,42.5492,42.5194,42.5343,20600.0
2012-01-27 12:50:00,56.99,56.99,56.92,56.93,14200.0,42.5343,42.5343,42.4821,42.4895,14200.0
2012-01-27 12:55:00,56.95,56.99,56.87,56.89,72000.0,42.5045,42.5343,42.4448,42.4597,72000.0
2012-01-27 13:00:00,56.89,56.98,56.84,56.94,39600.0,42.4597,42.5269,42.4224,42.497,39600.0
2012-01-27 13:05:00,56.95,57.01,56.91,57.0,31000.0,42.5045,42.5492,42.4746,42.5418,31000.0
2012-01-27 13:10:00,56.99,57.01,56.96,56.99,64800.0,42.5343,42.5492,42.5119,42.5343,64800.0
2012-01-27 13:15:00,57.01,57.07,56.96,57.01,40200.0,42.5492,42.594,42.5119,42.5492,40200.0
2012-01-27 13:20:00,56.99,57.04,56.97,56.97,18000.0,42.5343,42.5716,42.5194,42.5194,18000.0
2012-01-27 13:25:00,56.96,57.06,56.96,57.05,50600.0,42.5119,42.5866,42.5119,42.5791,50600.0
2012-01-27 13:30:00,57.05,57.13,57.03,57.12,54800.0,42.5791,42.6388,42.5642,42.6313,54800.0
2012-01-27 13:35:00,57.1,57.21,57.09,57.2,26600.0,42.6164,42.6985,42.6089,42.691,26600.0
2012-01-27 13:40:00,57.19,57.27,57.18,57.23,26600.0,42.6836,42.7433,42.6761,42.7134,26600.0
2012-01-27 13:45:00,57.21,57.23,57.18,57.23,26400.0,42.6985,42.7134,42.6761,42.7134,26400.0
2012-01-27 13:50:00,57.22,57.24,57.19,57.24,39600.0,42.706,42.7209,42.6836,42.7209,39600.0
2012-01-27 13:55:00,57.24,57.32,57.24,57.31,74200.0,42.7209,42.7806,42.7209,42.7731,74200.0
2012-01-27 14:00:00,57.3,57.35,57.26,57.29,52400.0,42.7657,42.803,42.7358,42.7582,52400.0
2012-01-27 14:05:00,57.27,57.37,57.27,57.35,73600.0,42.7433,42.8179,42.7433,42.803,73600.0
2012-01-27 14:10:00,57.35,57.35,57.27,57.3,28000.0,42.803,42.803,42.7433,42.7657,28000.0
2012-01-27 14:15:00,57.31,57.34,57.3,57.33,53200.0,42.7731,42.7955,42.7657,42.7881,53200.0
2012-01-27 14:20:00,57.32,57.35,57.31,57.32,51000.0,42.7806,42.803,42.7731,42.7806,51000.0
2012-01-27 14:25:00,57.31,57.39,57.28,57.39,98600.0,42.7731,42.8329,42.7508,42.8329,98600.0
2012-01-27 14:30:00,57.39,57.43,57.33,57.33,44800.0,42.8329,42.8627,42.7881,42.7881,44800.0
2012-01-27 14:35:00,57.34,57.41,57.33,57.39,64600.0,42.7955,42.8478,42.7881,42.8329,64600.0
2012-01-27 14:40:00,57.38,57.43,57.38,57.39,37000.0,42.8254,42.8627,42.8254,42.8329,37000.0
2012-01-27 14:45:00,57.4,57.45,57.36,57.38,58000.0,42.8403,42.8776,42.8105,42.8254,58000.0
2012-01-27 14:50:00,57.38,57.42,57.35,57.38,48400.0,42.8254,42.8552,42.803,42.8254,48400.0
2012-01-27 14:55:00,57.38,57.43,57.33,57.38,44600.0,42.8254,42.8627,42.7881,42.8254,44600.0
2012-01-27 15:00:00,57.39,57.51,57.38,57.41,76600.0,42.8329,42.9224,42.8254,42.8478,76600.0
2012-01-27 15:05:00,57.42,57.5,57.42,57.47,78200.0,42.8552,42.915,42.8552,42.8926,78200.0
2012-01-27 15:10:00,57.47,57.53,57.43,57.49,94400.0,42.8926,42.9373,42.8627,42.9075,94400.0
2012-01-27 15:15:00,57.49,57.6,57.49,57.5,101400.0,42.9075,42.9896,42.9075,42.915,101400.0
2012-01-27 15:20:00,57.5,57.57,57.49,57.54,66600.0,42.915,42.9672,42.9075,42.9448,66600.0
2012-01-27 15:25:00,57.54,57.6,57.52,57.53,78200.0,42.9448,42.9896,42.9299,42.9373,78200.0
2012-01-27 15:30:00,57.54,57.59,57.52,57.54,85000.0,42.9448,42.9821,42.9299,42.9448,85000.0
2012-01-27 15:35:00,57.54,57.62,57.54,57.57,91800.0,42.9448,43.0045,42.9448,42.9672,91800.0
2012-01-27 15:40:00,57.57,57.6,57.54,57.58,101200.0,42.9672,42.9896,42.9448,42.9747,101200.0
2012-01-27 15:45:00,57.58,57.59,57.5,57.54,87200.0,42.9747,42.9821,42.915,42.9448,87200.0
2012-01-27 15:50:00,57.54,57.6,57.52,57.59,185000.0,42.9448,42.9896,42.9299,42.9821,185000.0
2012-01-27 15:55:00,57.59,57.6,57.42,57.5,356800.0,42.9821,42.9896,42.8552,42.915,356800.0
2012-01-30 09:30:00,56.8,57.09,56.68,56.94,167600.0,42.3925,42.6089,42.3029,42.497,167600.0
2012-01-30 09:35:00,56.93,57.23,56.92,57.17,125400.0,42.4895,42.7134,42.4821,42.6687,125400.0
2012-01-30 09:40:00,57.11,57.38,57.11,57.24,78200.0,42.6239,42.8254,42.6239,42.7209,78200.0
2012-01-30 09:45:00,57.24,57.25,56.92,56.92,106600.0,42.7209,42.7284,42.4821,42.4821,106600.0
2012-01-30 09:50:00,56.92,57.02,56.84,56.91,101600.0,42.4821,42.5567,42.4224,42.4746,101600.0
2012-01-30 09:55:00,56.92,57.13,56.88,57.13,66600.0,42.4821,42.6388,42.4522,42.6388,66600.0
2012-01-30 10:00:00,57.1,57.3,57.07,57.3,84800.0,42.6164,42.7657,42.594,42.7657,84800.0
2012-01-30 10:05:00,57.3,57.35,57.07,57.13,97000.0,42.7657,42.803,42.594,42.6388,97000.0
2012-01-30 10:10:00,57.15,57.18,57.06,57.16,59400.0,42.6537,42.6761,42.5866,42.6612,59400.0
2012-01-30 10:15:00,57.16,57.29,57.13,57.24,78200.0,42.6612,42.7582,42.6388,42.7209,78200.0
2012-01-30 10:20:00,57.24,57.24,57.06,57.18,57000.0,42.7209,42.7209,42.5866,42.6761,57000.0
2012-01-30 10:25:00,57.19,57.24,57.16,57.22,50600.0,42.6836,42.7209,42.6612,42.706,50600.0
2012-01-30 10:30:00,57.22,57.35,57.19,57.28,48200.0,42.706,42.803,42.6836,42.7508,48200.0
2012-01-30 10:35:00,57.28,57.38,57.27,57.32,54800.0,42.7508,42.8254,42.7433,42.7806,54800.0
2012-01-30 10:40:00,57.31,57.39,57.3,57.39,48800.0,42.7731,42.8329,42.7657,42.8329,48800.0
2012-01-30 10:45:00,57.38,57.49,57.35,57.45,101800.0,42.8254,42.9075,42.803,42.8776,101800.0
2012-01-30 10:50:00,57.44,57.44,57.34,57.38,70400.0,42.8702,42.8702,42.7955,42.8254,70400.0
2012-01-30 10:55:00,57.37,57.38,57.29,57.34,64200.0,42.8179,42.8254,42.7582,42.7955,64200.0
2012-01-30 11:00:00,57.34,57.36,57.29,57.3,93000.0,42.7955,42.8105,42.7582,42.7657,93000.0
2012-01-30 11:05:00,57.31,57.31,57.21,57.24,67400.0,42.7731,42.7731,42.6985,42.7209,67400.0
2012-01-30 11:10:00,57.24,57.24,57.06,57.06,87400.0,42.7209,42.7209,42.5866,42.5866,87400.0
2012-01-30 11:15:00,57.06,57.16,57.02,57.15,93000.0,42.5866,42.6612,42.5567,42.6537,93000.0
2012-01-30 11:20:00,57.15,57.29,57.15,57.29,61400.0,42.6537,42.7582,42.6537,42.7582,61400.0
2012-01-30 11:25:00,57.29,57.33,57.24,57.24,85200.0,42.7582,42.7881,42.7209,42.7209,85200.0
2012-01-30 11:30:00,57.24,57.31,57.24,57.26,81000.0,42.7209,42.7731,42.7209,42.7358,81000.0
2012-01-30 11:35:00,57.27,57.31,57.26,57.27,88000.0,42.7433,42.7731,42.7358,42.7433,88000.0
2012-01-30 11:40:00,57.27,57.29,57.24,57.24,58600.0,42.7433,42.7582,42.7209,42.7209,58600.0
2012-01-30 11:45:00,57.24,57.3,57.21,57.27,21000.0,42.7209,42.7657,42.6985,42.7433,21000.0
2012-01-30 11:50:00,57.27,57.37,57.27,57.35,49000.0,42.7433,42.8179,42.7433,42.803,49000.0
2012-01-30 11:55:00,57.35,57.35,57.28,57.32,40400.0,42.803,42.803,42.7508,42.7806,40400.0
2012-01-30 12:00:00,57.32,57.34,57.24,57.24,36600.0,42.7806,42.7955,42.7209,42.7209,36600.0
2012-01-30 12:05:00,57.24,57.29,57.21,57.24,26400.0,42.7209,42.7582,42.6985,42.7209,26400.0
2012-01-30 12:10:00,57.24,57.27,57.21,57.23,40600.0,42.7209,42.7433,42.6985,42.7134,40600.0
2012-01-30 12:15:00,57.23,57.27,57.23,57.25,21600.0,42.7134,42.7433,42.7134,42.7284,21600.0
2012-01-30 12:20:00,57.24,57.27,57.21,57.24,83600.0,42.7209,42.7433,42.6985,42.7209,83600.0
2012-01-30 12:25:00,57.24,57.28,57.24,57.27,76200.0,42.7209,42.7508,42.7209,42.7433,76200.0
2012-01-30 12:30:00,57.28,57.28,57.26,57.27,38400.0,42.7508,42.7508,42.7358,42.7433,38400.0
2012-01-30 12:35:00,57.26,57.27,57.23,57.24,69600.0,42.7358,42.7433,42.7134,42.7209,69600.0
2012-01-30 12:40:00,57.24,57.25,57.2,57.21,67400.0,42.7209,42.7284,42.691,42.6985,67400.0
2012-01-30 12:45:00,57.21,57.23,57.19,57.22,31400.0,42.6985,42.7134,42.6836,42.706,31400.0
2012-01-30 12:50:00,57.22,57.25,57.21,57.25,60400.0,42.706,42.7284,42.6985,42.7284,60400.0
2012-01-30 12:55:00,57.25,57.31,57.24,57.25,63000.0,42.7284,42.7731,42.7209,42.7284,63000.0
2012-01-30 13:00:00,57.24,57.31,57.23,57.24,28800.0,42.7209,42.7731,42.7134,42.7209,28800.0
2012-01-30 13:05:00,57.22,57.27,57.19,57.22,20600.0,42.706,42.7433,42.6836,42.706,20600.0
2012-01-30 13:10:00,57.21,57.24,57.18,57.22,28200.0,42.6985,42.7209,42.6761,42.706,28200.0
2012-01-30 13:15:00,57.21,57.24,57.18,57.23,20400.0,42.6985,42.7209,42.6761,42.7134,20400.0
2012-01-30 13:20:00,57.22,57.27,57.21,57.27,18800.0,42.706,42.7433,42.6985,42.7433,18800.0
2012-01-30 13:25:00,57.25,57.29,57.2,57.28,33600.0,42.7284,42.7582,42.691,42.7508,33600.0
2012-01-30 13:30:00,57.28,57.29,57.23,57.26,36000.0,42.7508,42.7582,42.7134,42.7358,36000.0
2012-01-30 13:35:00,57.25,57.29,57.21,57.27,34400.0,42.7284,42.7582,42.6985,42.7433,34400.0
2012-01-30 13:40:00,57.27,57.33,57.27,57.29,103200.0,42.7433,42.7881,42.7433,42.7582,103200.0
2012-01-30 13:45:00,57.29,57.32,57.26,57.27,130200.0,42.7582,42.7806,42.7358,42.7433,130200.0
2012-01-30 13:50:00,57.27,57.3,57.22,57.25,39800.0,42.7433,42.7657,42.706,42.7284,39800.0
2012-01-30 13:55:00,57.25,57.33,57.24,57.25,62800.0,42.7284,42.7881,42.7209,42.7284,62800.0
2012-01-30 14:00:00,57.25,57.32,57.22,57.23,35800.0,42.7284,42.7806,42.706,42.7134,35800.0
2012-01-30 14:05:00,57.22,57.29,57.2,57.22,51800.0,42.706,42.7582,42.691,42.706,51800.0
2012-01-30 14:10:00,57.21,57.29,57.21,57.23,103200.0,42.6985,42.7582,42.6985,42.7134,103200.0
2012-01-30 14:15:00,57.23,57.28,57.22,57.24,38200.0,42.7134,42.7508,42.706,42.7209,38200.0
2012-01-30 14:20:00,57.24,57.26,57.21,57.21,57000.0,42.7209,42.7358,42.6985,42.6985,57000.0
2012-01-30 14:25:00,57.21,57.27,57.21,57.24,51400.0,42.6985,42.7433,42.6985,42.7209,51400.0
2012-01-30 14:30:00,57.24,57.24,57.21,57.23,22600.0,42.7209,42.7209,42.6985,42.7134,22600.0
2012-01-30 14:35:00,57.24,57.27,57.23,57.24,91600.0,42.7209,42.7433,42.7134,42.7209,91600.0
2012-01-30 14:40:00,57.25,57.27,57.24,57.24,55800.0,42.7284,42.7433,42.7209,42.7209,55800.0
2012-01-30 14:45:00,57.25,57.35,57.23,57.23,43600.0,42.7284,42.803,42.7134,42.7134,43600.0
2012-01-30 14:50:00,57.24,57.31,57.23,57.25,63800.0,42.7209,42.7731,42.7134,42.7284,63800.0
2012-01-30 14:55:00,57.25,57.3,57.24,57.26,69400.0,42.7284,42.7657,42.7209,42.7358,69400.0
2012-01-30 15:00:00,57.26,57.27,57.22,57.23,63800.0,42.7358,42.7433,42.706,42.7134,63800.0
2012-01-30 15:05:00,57.22,57.33,57.22,57.29,54400.0,42.706,42.7881,42.706,42.7582,54400.0
2012-01-30 15:10:00,57.29,57.36,57.27,57.29,103200.0,42.7582,42.8105,42.7433,42.7582,103200.0
2012-01-30 15:15:00,57.29,57.33,57.27,57.27,54400.0,42.7582,42.7881,42.7433,42.7433,54400.0
2012-01-30 15:20:00,57.27,57.33,57.24,57.31,91600.0,42.7433,42.7881,42.7209,42.7731,91600.0
2012-01-30 15:25:00,57.31,57.31,57.2,57.24,75200.0,42.7731,42.7731,42.691,42.7209,75200.0
2012-01-30 15:30:00,57.24,57.32,57.23,57.25,107200.0,42.7209,42.7806,42.7134,42.7284,107200.0
2012-01-30 15:35:00,57.25,57.32,57.23,57.29,92400.0,42.7284,42.7806,42.7134,42.7582,92400.0
2012-01-30 15:40:00,57.3,57.3,57.2,57.2,90600.0,42.7657,42.7657,42.691,42.691,90600.0
2012-01-30 15:45:00,57.18,57.24,57.08,57.22,182600.0,42.6761,42.7209,42.6015,42.706,182600.0
2012-01-30 15:50:00,57.22,57.27,57.17,57.19,119000.0,42.706,42.7433,42.6687,42.6836,119000.0
2012-01-30 15:55:00,57.19,57.34,57.19,57.32,386400.0,42.6836,42.7955,42.6836,42.7806,386400.0
2012-01-31 09:30:00,57.7,57.84,57.6,57.66,141800.0,43.0642,43.1687,42.9896,43.0344,141800.0
2012-01-31 09:35:00,57.66,57.79,57.61,57.68,188200.0,43.0344,43.1314,42.997,43.0493,188200.0
2012-01-31 09:40:00,57.68,57.71,57.39,57.45,88200.0,43.0493,43.0717,42.8329,42.8776,88200.0
2012-01-31 09:45:00,57.45,57.45,57.22,57.29,93800.0,42.8776,42.8776,42.706,42.7582,93800.0
2012-01-31 09:50:00,57.28,57.57,57.22,57.45,124200.0,42.7508,42.9672,42.706,42.8776,124200.0
2012-01-31 09:55:00,57.4,57.6,57.38,57.52,69400.0,42.8403,42.9896,42.8254,42.9299,69400.0
2012-01-31 10:00:00,57.52,57.57,57.37,57.38,134400.0,42.9299,42.9672,42.8179,42.8254,134400.0
2012-01-31 10:05:00,57.37,57.42,57.21,57.22,66400.0,42.8179,42.8552,42.6985,42.706,66400.0
2012-01-31 10:10:00,57.21,57.26,57.02,57.04,49400.0,42.6985,42.7358,42.5567,42.5716,49400.0
2012-01-31 10:15:00,57.06,57.07,57.0,57.03,62400.0,42.5866,42.594,42.5418,42.5642,62400.0
2012-01-31 10:20:00,57.04,57.18,57.02,57.16,70800.0,42.5716,42.6761,42.5567,42.6612,70800.0
2012-01-31 10:25:00,57.15,57.17,57.01,57.02,99800.0,42.6537,42.6687,42.5492,42.5567,99800.0
2012-01-31 10:30:00,57.02,57.16,56.98,57.1,81000.0,42.5567,42.6612,42.5269,42.6164,81000.0
2012-01-31 10:35:00,57.1,57.1,56.93,57.0,78200.0,42.6164,42.6164,42.4895,42.5418,78200.0
2012-01-31 10:40:00,56.99,56.99,56.93,56.98,71000.0,42.5343,42.5343,42.4895,42.5269,71000.0
2012-01-31 10:45:00,56.97,57.04,56.91,57.03,58800.0,42.5194,42.5716,42.4746,42.5642,58800.0
2012-01-31 10:50:00,57.03,57.03,56.88,56.92,52800.0,42.5642,42.5642,42.4522,42.4821,52800.0
2012-01-31 10:55:00,56.91,56.95,56.86,56.93,65800.0,42.4746,42.5045,42.4373,42.4895,65800.0
2012-01-31 11:00:00,56.94,57.01,56.94,56.97,43000.0,42.497,42.5492,42.497,42.5194,43000.0
2012-01-31 11:05:00,56.96,56.99,56.92,56.95,61600.0,42.5119,42.5343,42.4821,42.5045,61600.0
2012-01-31 11:10:00,56.95,56.96,56.83,56.92,51600.0,42.5045,42.5119,42.4149,42.4821,51600.0
2012-01-31 11:15:00,56.92,57.02,56.92,56.95,48600.0,42.4821,42.5567,42.4821,42.5045,48600.0
2012-01-31 11:20:00,56.95,57.03,56.95,57.02,41000.0,42.5045,42.5642,42.5045,42.5567,41000.0
2012-01-31 11:25:00,57.01,57.02,56.95,56.99,37600.0,42.5492,42.5567,42.5045,42.5343,37600.0
2012-01-31 11:30:00,56.99,56.99,56.93,56.97,25600.0,42.5343,42.5343,42.4895,42.5194,25600.0
2012-01-31 11:35:00,56.98,57.02,56.96,57.0,31400.0,42.5269,42.5567,42.5119,42.5418,31400.0
2012-01-31 11:40:00,56.99,57.04,56.99,57.01,54800.0,42.5343,42.5716,42.5343,42.5492,54800.0
2012-01-31 11:45:00,57.01,57.04,56.91,56.93,36200.0,42.5492,42.5716,42.4746,42.4895,36200.0
2012-01-31 11:50:00,56.95,57.0,56.91,56.92,39000.0,42.5045,42.5418,42.4746,42.4821,39000.0
2012-01-31 11:55:00,56.93,57.01,56.92,56.99,28800.0,42.4895,42.5492,42.4821,42.5343,28800.0
2012-01-31 12:00:00,57.01,57.02,56.91,56.92,27200.0,42.5492,42.5567,42.4746,42.4821,27200.0
2012-01-31 12:05:00,56.92,56.92,56.81,56.91,76800.0,42.4821,42.4821,42.4,42.4746,76800.0
2012-01-31 12:10:00,56.92,56.98,56.9,56.9,91800.0,42.4821,42.5269,42.4671,42.4671,91800.0
2012-01-31 12:15:00,56.89,56.92,56.87,56.91,26800.0,42.4597,42.4821,42.4448,42.4746,26800.0
2012-01-31 12:20:00,56.91,56.95,56.88,56.9,33400.0,42.4746,42.5045,42.4522,42.4671,33400.0
2012-01-31 12:25:00,56.9,56.92,56.89,56.9,25000.0,42.4671,42.4821,42.4597,42.4671,25000.0
2012-01-31 12:30:00,56.9,56.94,56.9,56.92,39000.0,42.4671,42.497,42.4671,42.4821,39000.0
2012-01-31 12:35:00,56.92,56.92,56.9,56.92,41200.0,42.4821,42.4821,42.4671,42.4821,41200.0
2012-01-31 12:40:00,56.92,56.93,56.9,56.92,59800.0,42.4821,42.4895,42.4671,42.4821,59800.0
2012-01-31 12:45:00,56.91,56.94,56.91,56.93,76600.0,42.4746,42.497,42.4746,42.4895,76600.0
2012-01-31 12:50:00,56.94,57.01,56.93,57.0,72000.0,42.497,42.5492,42.4895,42.5418,72000.0
2012-01-31 12:55:00,57.0,57.01,56.97,56.98,40400.0,42.5418,42.5492,42.5194,42.5269,40400.0
2012-01-31 13:00:00,56.99,57.02,56.98,57.02,70600.0,42.5343,42.5567,42.5269,42.5567,70600.0
2012-01-31 13:05:00,57.02,57.11,57.01,57.1,26600.0,42.5567,42.6239,42.5492,42.6164,26600.0
2012-01-31 13:10:00,57.1,57.18,57.1,57.16,25600.0,42.6164,42.6761,42.6164,42.6612,25600.0
2012-01-31 13:15:00,57.16,57.21,57.16,57.21,18600.0,42.6612,42.6985,42.6612,42.6985,18600.0
2012-01-31 13:20:00,57.21,57.21,57.17,57.2,20400.0,42.6985,42.6985,42.6687,42.691,20400.0
2012-01-31 13:25:00,57.22,57.23,57.19,57.21,54800.0,42.706,42.7134,42.6836,42.6985,54800.0
2012-01-31 13:30:00,57.2,57.22,57.16,57.16,17400.0,42.691,42.706,42.6612,42.6612,17400.0
2012-01-31 13:35:00,57.17,57.17,57.06,57.06,18600.0,42.6687,42.6687,42.5866,42.5866,18600.0
2012-01-31 13:40:00,57.06,57.1,57.05,57.05,33400.0,42.5866,42.6164,42.5791,42.5791,33400.0
2012-01-31 13:45:00,57.05,57.08,56.99,56.99,26600.0,42.5791,42.6015,42.5343,42.5343,26600.0
2012-01-31 13:50:00,56.99,57.01,56.88,56.88,46000.0,42.5343,42.5492,42.4522,42.4522,46000.0
2012-01-31 13:55:00,56.9,56.92,56.85,56.85,35600.0,42.4671,42.4821,42.4298,42.4298,35600.0
2012-01-31 14:00:00,56.84,56.85,56.82,56.84,55400.0,42.4224,42.4298,42.4074,42.4224,55400.0
2012-01-31 14:05:00,56.84,56.87,56.83,56.85,59200.0,42.4224,42.4448,42.4149,42.4298,59200.0
2012-01-31 14:10:00,56.85,57.07,56.85,57.07,45400.0,42.4298,42.594,42.4298,42.594,45400.0
2012-01-31 14:15:00,57.07,57.09,56.98,57.02,40000.0,42.594,42.6089,42.5269,42.5567,40000.0
2012-01-31 14:20:00,57.02,57.1,57.01,57.01,67600.0,42.5567,42.6164,42.5492,42.5492,67600.0
2012-01-31 14:25:00,57.01,57.08,56.99,57.05,40000.0,42.5492,42.6015,42.5343,42.5791,40000.0
2012-01-31 14:30:00,57.05,57.06,57.01,57.02,35600.0,42.5791,42.5866,42.5492,42.5567,35600.0
2012-01-31 14:35:00,57.02,57.03,56.98,56.99,22200.0,42.5567,42.5642,42.5269,42.5343,22200.0
2012-01-31 14:40:00,56.99,57.02,56.99,56.99,41400.0,42.5343,42.5567,42.5343,42.5343,41400.0
2012-01-31 14:45:00,56.99,57.03,56.98,57.02,43800.0,42.5343,42.5642,42.5269,42.5567,43800.0
2012-01-31 14:50:00,57.02,57.08,56.99,57.08,28400.0,42.5567,42.6015,42.5343,42.6015,28400.0
2012-01-31 14:55:00,57.08,57.13,57.07,57.13,37800.0,42.6015,42.6388,42.594,42.6388,37800.0
2012-01-31 15:00:00,57.13,57.13,56.99,57.02,48400.0,42.6388,42.6388,42.5343,42.5567,48400.0
2012-01-31 15:05:00,57.04,57.13,57.02,57.12,83200.0,42.5716,42.6388,42.5567,42.6313,83200.0
2012-01-31 15:10:00,57.12,57.13,57.06,57.08,77000.0,42.6313,42.6388,42.5866,42.6015,77000.0
2012-01-31 15:15:00,57.08,57.1,57.06,57.07,54600.0,42.6015,42.6164,42.5866,42.594,54600.0
2012-01-31 15:20:00,57.07,57.09,56.96,57.01,86200.0,42.594,42.6089,42.5119,42.5492,86200.0
2012-01-31 15:25:00,57.02,57.08,57.02,57.06,72000.0,42.5567,42.6015,42.5567,42.5866,72000.0
2012-01-31 15:30:00,57.06,57.07,56.99,56.99,91400.0,42.5866,42.594,42.5343,42.5343,91400.0
2012-01-31 15:35:00,57.0,57.06,56.99,57.04,102200.0,42.5418,42.5866,42.5343,42.5716,102200.0
2012-01-31 15:40:00,57.04,57.1,57.02,57.06,157000.0,42.5716,42.6164,42.5567,42.5866,157000.0
2012-01-31 15:45:00,57.07,57.1,57.0,57.01,153600.0,42.594,42.6164,42.5418,42.5492,153600.0
2012-01-31 15:50:00,57.01,57.08,56.99,57.07,184600.0,42.5492,42.6015,42.5343,42.594,184600.0
2012-01-31 15:55:00,57.07,57.21,57.06,57.15,304400.0,42.594,42.6985,42.5866,42.6537,304400.0
2012-02-01 09:30:00,57.77,58.24,57.74,58.2,308200.0,43.1165,43.4672,43.0941,43.4374,308200.0
2012-02-01 09:35:00,58.19,58.35,57.99,57.99,125800.0,43.4299,43.5493,43.2807,43.2807,125800.0
2012-02-01 09:40:00,57.99,58.07,57.82,57.86,60800.0,43.2807,43.3404,43.1538,43.1836,60800.0
2012-02-01 09:45:00,57.86,57.94,57.85,57.88,92200.0,43.1836,43.2433,43.1762,43.1986,92200.0
2012-02-01 09:50:00,57.88,57.94,57.81,57.87,73200.0,43.1986,43.2433,43.1463,43.1911,73200.0
2012-02-01 09:55:00,57.88,57.92,57.84,57.88,102800.0,43.1986,43.2284,43.1687,43.1986,102800.0
2012-02-01 10:00:00,57.9,58.02,57.87,57.99,103800.0,43.2135,43.3031,43.1911,43.2807,103800.0
2012-02-01 10:05:00,57.99,58.32,57.99,58.32,177400.0,43.2807,43.527,43.2807,43.527,177400.0
2012-02-01 10:10:00,58.33,58.48,58.32,58.42,299600.0,43.5344,43.6464,43.527,43.6016,299600.0
2012-02-01 10:15:00,58.42,58.43,58.26,58.26,94800.0,43.6016,43.6091,43.4822,43.4822,94800.0
2012-02-01 10:20:00,58.27,58.33,58.25,58.33,130400.0,43.4896,43.5344,43.4747,43.5344,130400.0
2012-02-01 10:25:00,58.32,58.49,58.27,58.48,199200.0,43.527,43.6538,43.4896,43.6464,199200.0
2012-02-01 10:30:00,58.47,58.7,58.47,58.64,276800.0,43.6389,43.8106,43.6389,43.7658,276800.0
2012-02-01 10:35:00,58.6,58.62,58.49,58.51,119800.0,43.7359,43.7509,43.6538,43.6688,119800.0
2012-02-01 10:40:00,58.51,58.6,58.48,58.52,177400.0,43.6688,43.7359,43.6464,43.6762,177400.0
2012-02-01 10:45:00,58.53,58.6,58.37,58.37,159000.0,43.6837,43.7359,43.5643,43.5643,159000.0
2012-02-01 10:50:00,58.37,58.44,58.37,58.38,84400.0,43.5643,43.6165,43.5643,43.5717,84400.0
2012-02-01 10:55:00,58.4,58.43,58.35,58.41,90000.0,43.5867,43.6091,43.5493,43.5941,90000.0
2012-02-01 11:00:00,58.4,58.42,58.29,58.34,77200.0,43.5867,43.6016,43.5046,43.5419,77200.0
2012-02-01 11:05:00,58.34,58.5,58.34,58.47,198000.0,43.5419,43.6613,43.5419,43.6389,198000.0
2012-02-01 11:10:00,58.48,58.48,58.45,58.45,94200.0,43.6464,43.6464,43.624,43.624,94200.0
2012-02-01 11:15:00,58.45,58.45,58.4,58.41,76000.0,43.624,43.624,43.5867,43.5941,76000.0
2012-02-01 11:20:00,58.4,58.42,58.38,58.42,194400.0,43.5867,43.6016,43.5717,43.6016,194400.0
2012-02-01 11:25:00,58.42,58.52,58.4,58.49,175400.0,43.6016,43.6762,43.5867,43.6538,175400.0
2012-02-01 11:30:00,58.49,58.5,58.42,58.45,80600.0,43.6538,43.6613,43.6016,43.624,80600.0
2012-02-01 11:35:00,58.45,58.53,58.45,58.52,105400.0,43.624,43.6837,43.624,43.6762,105400.0
2012-02-01 11:40:00,58.52,58.52,58.47,58.52,82600.0,43.6762,43.6762,43.6389,43.6762,82600.0
2012-02-01 11:45:00,58.52,58.6,58.45,58.54,151400.0,43.6762,43.7359,43.624,43.6912,151400.0
2012-02-01 11:50:00,58.54,58.55,58.46,58.46,101200.0,43.6912,43.6986,43.6314,43.6314,101200.0
2012-02-01 11:55:00,58.47,58.48,58.4,58.44,57800.0,43.6389,43.6464,43.5867,43.6165,57800.0
2012-02-01 12:00:00,58.44,58.44,58.38,58.38,40600.0,43.6165,43.6165,43.5717,43.5717,40600.0
2012-02-01 12:05:00,58.37,58.4,58.32,58.32,96600.0,43.5643,43.5867,43.527,43.527,96600.0
2012-02-01 12:10:00,58.32,58.32,58.18,58.19,62800.0,43.527,43.527,43.4225,43.4299,62800.0
2012-02-01 12:15:00,58.19,58.21,58.16,58.16,113600.0,43.4299,43.4449,43.4075,43.4075,113600.0
2012-02-01 12:20:00,58.16,58.2,58.15,58.17,95200.0,43.4075,43.4374,43.4001,43.415,95200.0
2012-02-01 12:25:00,58.17,58.21,58.13,58.18,61600.0,43.415,43.4449,43.3851,43.4225,61600.0
2012-02-01 12:30:00,58.18,58.23,58.15,58.2,112200.0,43.4225,43.4598,43.4001,43.4374,112200.0
2012-02-01 12:35:00,58.2,58.21,58.17,58.21,44400.0,43.4374,43.4449,43.415,43.4449,44400.0
2012-02-01 12:40:00,58.21,58.21,58.13,58.14,78000.0,43.4449,43.4449,43.3851,43.3926,78000.0
2012-02-01 12:45:00,58.14,58.16,58.07,58.09,73200.0,43.3926,43.4075,43.3404,43.3553,73200.0
2012-02-01 12:50:00,58.09,58.13,58.08,58.13,48600.0,43.3553,43.3851,43.3478,43.3851,48600.0
2012-02-01 12:55:00,58.13,58.13,58.07,58.08,40000.0,43.3851,43.3851,43.3404,43.3478,40000.0
2012-02-01 13:00:00,58.08,58.08,58.02,58.04,64800.0,43.3478,43.3478,43.3031,43.318,64800.0
2012-02-01 13:05:00,58.04,58.07,58.02,58.02,57400.0,43.318,43.3404,43.3031,43.3031,57400.0
2012-02-01 13:10:00,58.01,58.08,58.0,58.07,68000.0,43.2956,43.3478,43.2881,43.3404,68000.0
2012-02-01 13:15:00,58.07,58.1,58.06,58.1,31200.0,43.3404,43.3628,43.3329,43.3628,31200.0
2012-02-01 13:20:00,58.1,58.15,58.03,58.03,93800.0,43.3628,43.4001,43.3105,43.3105,93800.0
2012-02-01 13:25:00,58.05,58.06,57.98,58.05,62600.0,43.3254,43.3329,43.2732,43.3254,62600.0
2012-02-01 13:30:00,58.05,58.05,57.98,57.99,56200.0,43.3254,43.3254,43.2732,43.2807,56200.0
2012-02-01 13:35:00,57.99,58.02,57.95,58.02,64600.0,43.2807,43.3031,43.2508,43.3031,64600.0
2012-02-01 13:40:00,58.01,58.01,57.85,57.88,78600.0,43.2956,43.2956,43.1762,43.1986,78600.0
2012-02-01 13:45:00,57.89,57.96,57.85,57.89,51200.0,43.206,43.2583,43.1762,43.206,51200.0
2012-02-01 13:50:00,57.88,57.89,57.76,57.8,61600.0,43.1986,43.206,43.109,43.1389,61600.0
2012-02-01 13:55:00,57.78,57.78,57.67,57.71,63600.0,43.1239,43.1239,43.0418,43.0717,63600.0
2012-02-01 14:00:00,57.71,57.74,57.63,57.63,46200.0,43.0717,43.0941,43.012,43.012,46200.0
2012-02-01 14:05:00,57.64,57.68,57.55,57.56,72000.0,43.0194,43.0493,42.9523,42.9597,72000.0
2012-02-01 14:10:00,57.57,57.62,57.56,57.58,49800.0,42.9672,43.0045,42.9597,42.9747,49800.0
2012-02-01 14:15:00,57.59,57.72,57.59,57.7,58600.0,42.9821,43.0791,42.9821,43.0642,58600.0
2012-02-01 14:20:00,57.7,57.76,57.7,57.71,107800.0,43.0642,43.109,43.0642,43.0717,107800.0
2012-02-01 14:25:00,57.72,57.74,57.66,57.7,88800.0,43.0791,43.0941,43.0344,43.0642,88800.0
2012-02-01 14:30:00,57.71,57.72,57.52,57.52,62600.0,43.0717,43.0791,42.9299,42.9299,62600.0
2012-02-01 14:35:00,57.52,57.63,57.5,57.62,128200.0,42.9299,43.012,42.915,43.0045,128200.0
2012-02-01 14:40:00,57.63,57.69,57.6,57.68,75600.0,43.012,43.0568,42.9896,43.0493,75600.0
2012-02-01 14:45:00,57.68,57.68,57.53,57.53,57200.0,43.0493,43.0493,42.9373,42.9373,57200.0
2012-02-01 14:50:00,57.53,57.63,57.52,57.63,81000.0,42.9373,43.012,42.9299,43.012,81000.0
2012-02-01 14:55:00,57.63,57.67,57.6,57.65,40600.0,43.012,43.0418,42.9896,43.0269,40600.0
2012-02-01 15:00:00,57.66,57.71,57.64,57.64,82200.0,43.0344,43.0717,43.0194,43.0194,82200.0
2012-02-01 15:05:00,57.64,57.69,57.6,57.69,54600.0,43.0194,43.0568,42.9896,43.0568,54600.0
2012-02-01 15:10:00,57.69,57.7,57.61,57.69,116600.0,43.0568,43.0642,42.997,43.0568,116600.0
2012-02-01 15:15:00,57.68,57.7,57.65,57.69,85000.0,43.0493,43.0642,43.0269,43.0568,85000.0
2012-02-01 15:20:00,57.69,57.69,57.54,57.57,109200.0,43.0568,43.0568,42.9448,42.9672,109200.0
2012-02-01 15:25:00,57.58,57.63,57.52,57.52,87400.0,42.9747,43.012,42.9299,42.9299,87400.0
2012-02-01 15:30:00,57.52,57.6,57.49,57.6,179800.0,42.9299,42.9896,42.9075,42.9896,179800.0
2012-02-01 15:35:00,57.6,57.6,57.54,57.57,171800.0,42.9896,42.9896,42.9448,42.9672,171800.0
2012-02-01 15:40:00,57.57,57.65,57.56,57.57,126000.0,42.9672,43.0269,42.9597,42.9672,126000.0
2012-02-01 15:45:00,57.56,57.62,57.48,57.49,150800.0,42.9597,43.0045,42.9,42.9075,150800.0
2012-02-01 15:50:00,57.49,57.54,57.43,57.44,147600.0,42.9075,42.9448,42.8627,42.8702,147600.0
2012-02-01 15:55:00,57.44,57.49,57.35,57.42,271800.0,42.8702,42.9075,42.803,42.8552,271800.0
2012-02-02 09:30:00,57.3,57.68,57.2,57.67,200000.0,42.7657,43.0493,42.691,43.0418,200000.0
2012-02-02 09:35:00,57.63,57.84,57.63,57.64,84400.0,43.012,43.1687,43.012,43.0194,84400.0
2012-02-02 09:40:00,57.66,57.73,57.55,57.62,142600.0,43.0344,43.0866,42.9523,43.0045,142600.0
2012-02-02 09:45:00,57.62,57.74,57.21,57.21,156600.0,43.0045,43.0941,42.6985,42.6985,156600.0
2012-02-02 09:50:00,57.22,57.24,57.08,57.24,150000.0,42.706,42.7209,42.6015,42.7209,150000.0
2012-02-02 09:55:00,57.23,57.33,57.2,57.33,69600.0,42.7134,42.7881,42.691,42.7881,69600.0
2012-02-02 10:00:00,57.33,57.56,57.29,57.54,101200.0,42.7881,42.9597,42.7582,42.9448,101200.0
2012-02-02 10:05:00,57.54,57.58,57.26,57.54,173000.0,42.9448,42.9747,42.7358,42.9448,173000.0
2012-02-02 10:10:00,57.55,57.62,57.49,57.52,31200.0,42.9523,43.0045,42.9075,42.9299,31200.0
2012-02-02 10:15:00,57.53,57.56,57.52,57.52,35400.0,42.9373,42.9597,42.9299,42.9299,35400.0
2012-02-02 10:20:00,57.52,57.56,57.49,57.53,55800.0,42.9299,42.9597,42.9075,42.9373,55800.0
2012-02-02 10:25:00,57.54,57.56,57.35,57.38,99400.0,42.9448,42.9597,42.803,42.8254,99400.0
2012-02-02 10:30:00,57.38,57.42,57.35,57.38,97000.0,42.8254,42.8552,42.803,42.8254,97000.0
2012-02-02 10:35:00,57.38,57.51,57.38,57.47,82400.0,42.8254,42.9224,42.8254,42.8926,82400.0
2012-02-02 10:40:00,57.47,57.58,57.45,57.56,96000.0,42.8926,42.9747,42.8776,42.9597,96000.0
2012-02-02 10:45:00,57.55,57.6,57.54,57.58,40200.0,42.9523,42.9896,42.9448,42.9747,40200.0
2012-02-02 10:50:00,57.59,57.63,57.52,57.52,50000.0,42.9821,43.012,42.9299,42.9299,50000.0
2012-02-02 10:55:00,57.52,57.52,57.33,57.33,79000.0,42.9299,42.9299,42.7881,42.7881,79000.0
2012-02-02 11:00:00,57.35,57.49,57.35,57.46,70200.0,42.803,42.9075,42.803,42.8851,70200.0
2012-02-02 11:05:00,57.45,57.49,57.44,57.47,52200.0,42.8776,42.9075,42.8702,42.8926,52200.0
2012-02-02 11:10:00,57.47,57.48,57.33,57.4,61200.0,42.8926,42.9,42.7881,42.8403,61200.0
2012-02-02 11:15:00,57.41,57.42,57.33,57.33,47200.0,42.8478,42.8552,42.7881,42.7881,47200.0
2012-02-02 11:20:00,57.34,57.41,57.23,57.23,85800.0,42.7955,42.8478,42.7134,42.7134,85800.0
2012-02-02 11:25:00,57.23,57.38,57.22,57.3,35200.0,42.7134,42.8254,42.706,42.7657,35200.0
2012-02-02 11:30:00,57.3,57.41,57.28,57.41,77800.0,42.7657,42.8478,42.7508,42.8478,77800.0
2012-02-02 11:35:00,57.41,57.44,57.27,57.28,91000.0,42.8478,42.8702,42.7433,42.7508,91000.0
2012-02-02 11:40:00,57.29,57.4,57.24,57.38,44000.0,42.7582,42.8403,42.7209,42.8254,44000.0
2012-02-02 11:45:00,57.38,57.38,57.29,57.29,26400.0,42.8254,42.8254,42.7582,42.7582,26400.0
2012-02-02 11:50:00,57.29,57.35,57.27,57.35,79800.0,42.7582,42.803,42.7433,42.803,79800.0
2012-02-02 11:55:00,57.34,57.35,57.26,57.32,25600.0,42.7955,42.803,42.7358,42.7806,25600.0
2012-02-02 12:00:00,57.32,57.38,57.32,57.37,34400.0,42.7806,42.8254,42.7806,42.8179,34400.0
2012-02-02 12:05:00,57.35,57.43,57.35,57.42,30800.0,42.803,42.8627,42.803,42.8552,30800.0
2012-02-02 12:10:00,57.41,57.41,57.25,57.32,52600.0,42.8478,42.8478,42.7284,42.7806,52600.0
2012-02-02 12:15:00,57.32,57.42,57.31,57.37,40200.0,42.7806,42.8552,42.7731,42.8179,40200.0
2012-02-02 12:20:00,57.36,57.41,57.34,57.4,25000.0,42.8105,42.8478,42.7955,42.8403,25000.0
2012-02-02 12:25:00,57.4,57.44,57.38,57.39,21200.0,42.8403,42.8702,42.8254,42.8329,21200.0
2012-02-02 12:30:00,57.38,57.41,57.37,57.37,28800.0,42.8254,42.8478,42.8179,42.8179,28800.0
2012-02-02 12:35:00,57.37,57.37,57.3,57.33,42200.0,42.8179,42.8179,42.7657,42.7881,42200.0
2012-02-02 12:40:00,57.32,57.41,57.32,57.41,17400.0,42.7806,42.8478,42.7806,42.8478,17400.0
2012-02-02 12:45:00,57.4,57.5,57.4,57.46,112200.0,42.8403,42.915,42.8403,42.8851,112200.0
2012-02-02 12:50:00,57.45,57.45,57.38,57.43,25600.0,42.8776,42.8776,42.8254,42.8627,25600.0
2012-02-02 12:55:00,57.44,57.5,57.44,57.48,20200.0,42.8702,42.915,42.8702,42.9,20200.0
2012-02-02 13:00:00,57.49,57.49,57.38,57.38,28000.0,42.9075,42.9075,42.8254,42.8254,28000.0
2012-02-02 13:05:00,57.38,57.49,57.38,57.43,39600.0,42.8254,42.9075,42.8254,42.8627,39600.0
2012-02-02 13:10:00,57.43,57.5,57.42,57.46,34800.0,42.8627,42.915,42.8552,42.8851,34800.0
2012-02-02 13:15:00,57.45,57.49,57.42,57.45,80800.0,42.8776,42.9075,42.8552,42.8776,80800.0
2012-02-02 13:20:00,57.46,57.51,57.41,57.47,87400.0,42.8851,42.9224,42.8478,42.8926,87400.0
2012-02-02 13:25:00,57.47,57.54,57.45,57.52,58600.0,42.8926,42.9448,42.8776,42.9299,58600.0
2012-02-02 13:30:00,57.52,57.55,57.52,57.52,20800.0,42.9299,42.9523,42.9299,42.9299,20800.0
2012-02-02 13:35:00,57.52,57.54,57.44,57.48,48600.0,42.9299,42.9448,42.8702,42.9,48600.0
2012-02-02 13:40:00,57.48,57.52,57.43,57.44,41600.0,42.9,42.9299,42.8627,42.8702,41600.0
2012-02-02 13:45:00,57.45,57.57,57.45,57.52,97400.0,42.8776,42.9672,42.8776,42.9299,97400.0
2012-02-02 13:50:00,57.52,57.54,57.44,57.46,35000.0,42.9299,42.9448,42.8702,42.8851,35000.0
2012-02-02 13:55:00,57.47,57.52,57.47,57.49,17800.0,42.8926,42.9299,42.8926,42.9075,17800.0
2012-02-02 14:00:00,57.49,57.52,57.47,57.48,15800.0,42.9075,42.9299,42.8926,42.9,15800.0
2012-02-02 14:05:00,57.47,57.49,57.45,57.45,23600.0,42.8926,42.9075,42.8776,42.8776,23600.0
2012-02-02 14:10:00,57.45,57.5,57.41,57.5,49200.0,42.8776,42.915,42.8478,42.915,49200.0
2012-02-02 14:15:00,57.5,57.51,57.48,57.49,42600.0,42.915,42.9224,42.9,42.9075,42600.0
2012-02-02 14:20:00,57.49,57.49,57.43,57.45,34200.0,42.9075,42.9075,42.8627,42.8776,34200.0
2012-02-02 14:25:00,57.44,57.45,57.4,57.44,20800.0,42.8702,42.8776,42.8403,42.8702,20800.0
2012-02-02 14:30:00,57.44,57.49,57.43,57.49,14800.0,42.8702,42.9075,42.8627,42.9075,14800.0
2012-02-02 14:35:00,57.49,57.52,57.47,57.51,43800.0,42.9075,42.9299,42.8926,42.9224,43800.0
2012-02-02 14:40:00,57.51,57.52,57.47,57.52,47400.0,42.9224,42.9299,42.8926,42.9299,47400.0
2012-02-02 14:45:00,57.52,57.52,57.46,57.49,44000.0,42.9299,42.9299,42.8851,42.9075,44000.0
2012-02-02 14:50:00,57.5,57.51,57.46,57.49,35200.0,42.915,42.9224,42.8851,42.9075,35200.0
2012-02-02 14:55:00,57.49,57.52,57.46,57.49,29800.0,42.9075,42.9299,42.8851,42.9075,29800.0
2012-02-02 15:00:00,57.5,57.52,57.44,57.46,36400.0,42.915,42.9299,42.8702,42.8851,36400.0
2012-02-02 15:05:00,57.47,57.49,57.44,57.47,22000.0,42.8926,42.9075,42.8702,42.8926,22000.0
2012-02-02 15:10:00,57.46,57.48,57.44,57.46,30200.0,42.8851,42.9,42.8702,42.8851,30200.0
2012-02-02 15:15:00,57.47,57.48,57.41,57.46,29400.0,42.8926,42.9,42.8478,42.8851,29400.0
2012-02-02 15:20:00,57.45,57.45,57.38,57.41,53600.0,42.8776,42.8776,42.8254,42.8478,53600.0
2012-02-02 15:25:00,57.41,57.43,57.38,57.41,26400.0,42.8478,42.8627,42.8254,42.8478,26400.0
2012-02-02 15:30:00,57.4,57.43,57.38,57.4,50200.0,42.8403,42.8627,42.8254,42.8403,50200.0
2012-02-02 15:35:00,57.4,57.5,57.4,57.49,65800.0,42.8403,42.915,42.8403,42.9075,65800.0
2012-02-02 15:40:00,57.49,57.51,57.45,57.49,89000.0,42.9075,42.9224,42.8776,42.9075,89000.0
2012-02-02 15:45:00,57.49,57.52,57.4,57.4,114600.0,42.9075,42.9299,42.8403,42.8403,114600.0
2012-02-02 15:50:00,57.4,57.47,57.38,57.41,73000.0,42.8403,42.8926,42.8254,42.8478,73000.0
2012-02-02 15:55:00,57.4,57.41,57.32,57.35,224000.0,42.8403,42.8478,42.7806,42.803,224000.0
2012-02-03 09:30:00,58.0,58.13,57.92,58.0,175400.0,43.2881,43.3851,43.2284,43.2881,175400.0
2012-02-03 09:35:00,57.99,58.13,57.88,57.92,77000.0,43.2807,43.3851,43.1986,43.2284,77000.0
2012-02-03 09:40:00,57.94,57.99,57.79,57.81,70000.0,43.2433,43.2807,43.1314,43.1463,70000.0
2012-02-03 09:45:00,57.81,58.0,57.8,58.0,99000.0,43.1463,43.2881,43.1389,43.2881,99000.0
2012-02-03 09:50:00,57.99,58.01,57.9,57.97,64200.0,43.2807,43.2956,43.2135,43.2657,64200.0
2012-02-03 09:55:00,57.96,58.02,57.94,57.97,40400.0,43.2583,43.3031,43.2433,43.2657,40400.0
2012-02-03 10:00:00,57.96,58.1,57.96,58.05,90600.0,43.2583,43.3628,43.2583,43.3254,90600.0
2012-02-03 10:05:00,58.06,58.11,58.03,58.1,52400.0,43.3329,43.3702,43.3105,43.3628,52400.0
2012-02-03 10:10:00,58.11,58.2,58.06,58.19,82000.0,43.3702,43.4374,43.3329,43.4299,82000.0
2012-02-03 10:15:00,58.19,58.23,58.16,58.16,44600.0,43.4299,43.4598,43.4075,43.4075,44600.0
2012-02-03 10:20:00,58.15,58.21,58.09,58.1,91200.0,43.4001,43.4449,43.3553,43.3628,91200.0
2012-02-03 10:25:00,58.09,58.15,58.08,58.1,36200.0,43.3553,43.4001,43.3478,43.3628,36200.0
2012-02-03 10:30:00,58.1,58.14,58.07,58.08,69200.0,43.3628,43.3926,43.3404,43.3478,69200.0
2012-02-03 10:35:00,58.07,58.24,58.07,58.23,58200.0,43.3404,43.4672,43.3404,43.4598,58200.0
2012-02-03 10:40:00,58.21,58.22,58.13,58.16,76000.0,43.4449,43.4523,43.3851,43.4075,76000.0
2012-02-03 10:45:00,58.16,58.18,58.08,58.09,55400.0,43.4075,43.4225,43.3478,43.3553,55400.0
2012-02-03 10:50:00,58.1,58.13,58.02,58.02,59400.0,43.3628,43.3851,43.3031,43.3031,59400.0
2012-02-03 10:55:00,58.02,58.05,57.99,58.01,41200.0,43.3031,43.3254,43.2807,43.2956,41200.0
2012-02-03 11:00:00,57.99,58.02,57.93,57.94,32600.0,43.2807,43.3031,43.2359,43.2433,32600.0
2012-02-03 11:05:00,57.93,57.93,57.82,57.85,17800.0,43.2359,43.2359,43.1538,43.1762,17800.0
2012-02-03 11:10:00,57.85,57.94,57.85,57.94,28000.0,43.1762,43.2433,43.1762,43.2433,28000.0
2012-02-03 11:15:00,57.95,57.96,57.91,57.92,24600.0,43.2508,43.2583,43.221,43.2284,24600.0
2012-02-03 11:20:00,57.93,58.02,57.93,57.98,31200.0,43.2359,43.3031,43.2359,43.2732,31200.0
2012-02-03 11:25:00,57.98,58.03,57.96,58.02,26200.0,43.2732,43.3105,43.2583,43.3031,26200.0
2012-02-03 11:30:00,58.0,58.04,57.97,57.98,18400.0,43.2881,43.318,43.2657,43.2732,18400.0
2012-02-03 11:35:00,57.98,57.98,57.9,57.92,36600.0,43.2732,43.2732,43.2135,43.2284,36600.0
2012-02-03 11:40:00,57.92,57.97,57.91,57.96,21800.0,43.2284,43.2657,43.221,43.2583,21800.0
2012-02-03 11:45:00,57.95,57.95,57.92,57.94,9800.0,43.2508,43.2508,43.2284,43.2433,9800.0
2012-02-03 11:50:00,57.94,58.0,57.94,58.0,37400.0,43.2433,43.2881,43.2433,43.2881,37400.0
2012-02-03 11:55:00,58.0,58.02,57.94,57.94,19800.0,43.2881,43.3031,43.2433,43.2433,19800.0
2012-02-03 12:00:00,57.94,57.98,57.92,57.95,30000.0,43.2433,43.2732,43.2284,43.2508,30000.0
2012-02-03 12:05:00,57.94,57.96,57.92,57.93,30800.0,43.2433,43.2583,43.2284,43.2359,30800.0
2012-02-03 12:10:00,57.93,57.94,57.86,57.88,28400.0,43.2359,43.2433,43.1836,43.1986,28400.0
2012-02-03 12:15:00,57.87,57.93,57.87,57.88,24400.0,43.1911,43.2359,43.1911,43.1986,24400.0
2012-02-03 12:20:00,57.87,57.88,57.82,57.88,36200.0,43.1911,43.1986,43.1538,43.1986,36200.0
2012-02-03 12:25:00,57.88,57.91,57.87,57.9,29000.0,43.1986,43.221,43.1911,43.2135,29000.0
2012-02-03 12:30:00,57.9,57.9,57.87,57.9,33600.0,43.2135,43.2135,43.1911,43.2135,33600.0
2012-02-03 12:35:00,57.9,57.91,57.86,57.88,29000.0,43.2135,43.221,43.1836,43.1986,29000.0
2012-02-03 12:40:00,57.88,57.92,57.86,57.88,71600.0,43.1986,43.2284,43.1836,43.1986,71600.0
2012-02-03 12:45:00,57.9,57.95,57.88,57.9,50000.0,43.2135,43.2508,43.1986,43.2135,50000.0
2012-02-03 12:50:00,57.9,58.03,57.9,58.02,86400.0,43.2135,43.3105,43.2135,43.3031,86400.0
2012-02-03 12:55:00,58.02,58.04,57.99,58.02,47400.0,43.3031,43.318,43.2807,43.3031,47400.0
2012-02-03 13:00:00,58.02,58.06,57.98,58.02,33000.0,43.3031,43.3329,43.2732,43.3031,33000.0
2012-02-03 13:05:00,58.02,58.03,57.97,57.99,36600.0,43.3031,43.3105,43.2657,43.2807,36600.0
2012-02-03 13:10:00,58.0,58.02,57.98,57.99,59200.0,43.2881,43.3031,43.2732,43.2807,59200.0
2012-02-03 13:15:00,57.99,58.05,57.94,57.95,39400.0,43.2807,43.3254,43.2433,43.2508,39400.0
2012-02-03 13:20:00,57.95,57.96,57.93,57.96,42200.0,43.2508,43.2583,43.2359,43.2583,42200.0
2012-02-03 13:25:00,57.96,58.02,57.95,57.99,32600.0,43.2583,43.3031,43.2508,43.2807,32600.0
2012-02-03 13:30:00,57.99,58.05,57.99,58.05,35600.0,43.2807,43.3254,43.2807,43.3254,35600.0
2012-02-03 13:35:00,58.04,58.05,58.02,58.02,22000.0,43.318,43.3254,43.3031,43.3031,22000.0
2012-02-03 13:40:00,58.01,58.02,57.99,58.02,71600.0,43.2956,43.3031,43.2807,43.3031,71600.0
2012-02-03 13:45:00,58.02,58.04,57.99,58.02,45200.0,43.3031,43.318,43.2807,43.3031,45200.0
2012-02-03 13:50:00,58.02,58.02,58.0,58.02,32600.0,43.3031,43.3031,43.2881,43.3031,32600.0
2012-02-03 13:55:00,58.02,58.04,58.0,58.04,35800.0,43.3031,43.318,43.2881,43.318,35800.0
2012-02-03 14:00:00,58.04,58.08,58.04,58.07,59000.0,43.318,43.3478,43.318,43.3404,59000.0
2012-02-03 14:05:00,58.08,58.13,58.02,58.12,97000.0,43.3478,43.3851,43.3031,43.3777,97000.0
2012-02-03 14:10:00,58.11,58.12,58.08,58.08,29400.0,43.3702,43.3777,43.3478,43.3478,29400.0
2012-02-03 14:15:00,58.07,58.16,58.06,58.11,45200.0,43.3404,43.4075,43.3329,43.3702,45200.0
2012-02-03 14:20:00,58.13,58.18,58.09,58.15,71200.0,43.3851,43.4225,43.3553,43.4001,71200.0
2012-02-03 14:25:00,58.15,58.21,58.15,58.19,87400.0,43.4001,43.4449,43.4001,43.4299,87400.0
2012-02-03 14:30:00,58.2,58.26,58.2,58.26,64400.0,43.4374,43.4822,43.4374,43.4822,64400.0
2012-02-03 14:35:00,58.26,58.32,58.24,58.26,104600.0,43.4822,43.527,43.4672,43.4822,104600.0
2012-02-03 14:40:00,58.25,58.29,58.22,58.24,51600.0,43.4747,43.5046,43.4523,43.4672,51600.0
2012-02-03 14:45:00,58.24,58.35,58.24,58.33,75600.0,43.4672,43.5493,43.4672,43.5344,75600.0
2012-02-03 14:50:00,58.32,58.33,58.21,58.21,73800.0,43.527,43.5344,43.4449,43.4449,73800.0
2012-02-03 14:55:00,58.2,58.22,58.16,58.22,48800.0,43.4374,43.4523,43.4075,43.4523,48800.0
2012-02-03 15:00:00,58.21,58.23,58.2,58.22,22000.0,43.4449,43.4598,43.4374,43.4523,22000.0
2012-02-03 15:05:00,58.21,58.26,58.2,58.21,35600.0,43.4449,43.4822,43.4374,43.4449,35600.0
2012-02-03 15:10:00,58.2,58.22,58.17,58.21,71600.0,43.4374,43.4523,43.415,43.4449,71600.0
2012-02-03 15:15:00,58.21,58.23,58.17,58.17,67600.0,43.4449,43.4598,43.415,43.415,67600.0
2012-02-03 15:20:00,58.17,58.17,58.13,58.15,63000.0,43.415,43.415,43.3851,43.4001,63000.0
2012-02-03 15:25:00,58.14,58.23,58.12,58.22,34400.0,43.3926,43.4598,43.3777,43.4523,34400.0
2012-02-03 15:30:00,58.22,58.24,58.19,58.23,46000.0,43.4523,43.4672,43.4299,43.4598,46000.0
2012-02-03 15:35:00,58.23,58.23,58.13,58.15,39200.0,43.4598,43.4598,43.3851,43.4001,39200.0
2012-02-03 15:40:00,58.15,58.15,58.09,58.11,83600.0,43.4001,43.4001,43.3553,43.3702,83600.0
2012-02-03 15:45:00,58.12,58.13,58.07,58.08,86200.0,43.3777,43.3851,43.3404,43.3478,86200.0
2012-02-03 15:50:00,58.08,58.09,58.02,58.06,244600.0,43.3478,43.3553,43.3031,43.3329,244600.0
2012-02-03 15:55:00,58.05,58.07,58.01,58.05,294600.0,43.3254,43.3404,43.2956,43.3254,294600.0
2012-02-06 09:30:00,57.96,57.99,57.46,57.49,143800.0,43.2583,43.2807,42.8851,42.9075,143800.0
2012-02-06 09:35:00,57.46,57.48,57.34,57.41,84000.0,42.8851,42.9,42.7955,42.8478,84000.0
2012-02-06 09:40:00,57.4,57.41,57.19,57.24,95000.0,42.8403,42.8478,42.6836,42.7209,95000.0
2012-02-06 09:45:00,57.24,57.56,57.21,57.56,161800.0,42.7209,42.9597,42.6985,42.9597,161800.0
2012-02-06 09:50:00,57.54,57.81,57.54,57.69,108800.0,42.9448,43.1463,42.9448,43.0568,108800.0
2012-02-06 09:55:00,57.69,57.74,57.57,57.66,102600.0,43.0568,43.0941,42.9672,43.0344,102600.0
2012-02-06 10:00:00,57.66,57.91,57.63,57.85,132000.0,43.0344,43.221,43.012,43.1762,132000.0
2012-02-06 10:05:00,57.85,57.93,57.79,57.9,92800.0,43.1762,43.2359,43.1314,43.2135,92800.0
2012-02-06 10:10:00,57.9,57.94,57.78,57.83,180800.0,43.2135,43.2433,43.1239,43.1612,180800.0
2012-02-06 10:15:00,57.84,57.96,57.83,57.93,47400.0,43.1687,43.2583,43.1612,43.2359,47400.0
2012-02-06 10:20:00,57.93,57.98,57.9,57.97,36800.0,43.2359,43.2732,43.2135,43.2657,36800.0
2012-02-06 10:25:00,57.96,57.99,57.91,57.92,48000.0,43.2583,43.2807,43.221,43.2284,48000.0
2012-02-06 10:30:00,57.92,57.98,57.77,57.77,74400.0,43.2284,43.2732,43.1165,43.1165,74400.0
2012-02-06 10:35:00,57.77,57.79,57.7,57.73,43800.0,43.1165,43.1314,43.0642,43.0866,43800.0
2012-02-06 10:40:00,57.73,57.73,57.63,57.63,38600.0,43.0866,43.0866,43.012,43.012,38600.0
2012-02-06 10:45:00,57.63,57.74,57.62,57.73,59000.0,43.012,43.0941,43.0045,43.0866,59000.0
2012-02-06 10:50:00,57.74,57.77,57.71,57.74,21400.0,43.0941,43.1165,43.0717,43.0941,21400.0
2012-02-06 10:55:00,57.73,57.77,57.71,57.77,19600.0,43.0866,43.1165,43.0717,43.1165,19600.0
2012-02-06 11:00:00,57.77,57.82,57.74,57.81,32800.0,43.1165,43.1538,43.0941,43.1463,32800.0
2012-02-06 11:05:00,57.8,57.88,57.79,57.87,24200.0,43.1389,43.1986,43.1314,43.1911,24200.0
2012-02-06 11:10:00,57.87,57.89,57.83,57.83,35200.0,43.1911,43.206,43.1612,43.1612,35200.0
2012-02-06 11:15:00,57.83,57.88,57.82,57.88,29000.0,43.1612,43.1986,43.1538,43.1986,29000.0
2012-02-06 11:20:00,57.88,57.88,57.84,57.87,19600.0,43.1986,43.1986,43.1687,43.1911,19600.0
2012-02-06 11:25:00,57.88,57.91,57.87,57.9,28800.0,43.1986,43.221,43.1911,43.2135,28800.0
2012-02-06 11:30:00,57.9,57.92,57.88,57.9,31200.0,43.2135,43.2284,43.1986,43.2135,31200.0
2012-02-06 11:35:00,57.89,57.91,57.88,57.9,19000.0,43.206,43.221,43.1986,43.2135,19000.0
2012-02-06 11:40:00,57.9,57.96,57.9,57.96,15000.0,43.2135,43.2583,43.2135,43.2583,15000.0
2012-02-06 11:45:00,57.98,57.99,57.96,57.97,11200.0,43.2732,43.2807,43.2583,43.2657,11200.0
2012-02-06 11:50:00,57.97,57.99,57.93,57.98,21000.0,43.2657,43.2807,43.2359,43.2732,21000.0
2012-02-06 11:55:00,57.98,58.06,57.98,58.02,43400.0,43.2732,43.3329,43.2732,43.3031,43400.0
2012-02-06 12:00:00,58.02,58.03,57.98,57.99,37400.0,43.3031,43.3105,43.2732,43.2807,37400.0
2012-02-06 12:05:00,57.99,58.01,57.97,58.01,24200.0,43.2807,43.2956,43.2657,43.2956,24200.0
2012-02-06 12:10:00,58.01,58.01,57.95,57.96,34800.0,43.2956,43.2956,43.2508,43.2583,34800.0
2012-02-06 12:15:00,57.98,58.01,57.97,57.99,34000.0,43.2732,43.2956,43.2657,43.2807,34000.0
2012-02-06 12:20:00,57.99,58.02,57.97,57.98,40800.0,43.2807,43.3031,43.2657,43.2732,40800.0
2012-02-06 12:25:00,57.98,57.98,57.92,57.92,23600.0,43.2732,43.2732,43.2284,43.2284,23600.0
2012-02-06 12:30:00,57.91,57.91,57.87,57.9,57800.0,43.221,43.221,43.1911,43.2135,57800.0
2012-02-06 12:35:00,57.9,57.91,57.88,57.9,24000.0,43.2135,43.221,43.1986,43.2135,24000.0
2012-02-06 12:40:00,57.89,57.89,57.85,57.88,27200.0,43.206,43.206,43.1762,43.1986,27200.0
2012-02-06 12:45:00,57.88,57.89,57.86,57.87,35800.0,43.1986,43.206,43.1836,43.1911,35800.0
2012-02-06 12:50:00,57.87,57.88,57.85,57.88,34000.0,43.1911,43.1986,43.1762,43.1986,34000.0
2012-02-06 12:55:00,57.88,57.89,57.85,57.86,29400.0,43.1986,43.206,43.1762,43.1836,29400.0
2012-02-06 13:00:00,57.85,57.87,57.85,57.86,15800.0,43.1762,43.1911,43.1762,43.1836,15800.0
2012-02-06 13:05:00,57.85,57.9,57.85,57.88,41000.0,43.1762,43.2135,43.1762,43.1986,41000.0
2012-02-06 13:10:00,57.88,57.88,57.85,57.87,24800.0,43.1986,43.1986,43.1762,43.1911,24800.0
2012-02-06 13:15:00,57.87,57.88,57.84,57.84,34000.0,43.1911,43.1986,43.1687,43.1687,34000.0
2012-02-06 13:20:00,57.84,57.85,57.77,57.8,29400.0,43.1687,43.1762,43.1165,43.1389,29400.0
2012-02-06 13:25:00,57.8,57.84,57.79,57.84,34600.0,43.1389,43.1687,43.1314,43.1687,34600.0
2012-02-06 13:30:00,57.84,57.84,57.81,57.81,37200.0,43.1687,43.1687,43.1463,43.1463,37200.0
2012-02-06 13:35:00,57.81,57.81,57.71,57.71,51000.0,43.1463,43.1463,43.0717,43.0717,51000.0
2012-02-06 13:40:00,57.7,57.76,57.7,57.73,29600.0,43.0642,43.109,43.0642,43.0866,29600.0
2012-02-06 13:45:00,57.72,57.74,57.7,57.7,20600.0,43.0791,43.0941,43.0642,43.0642,20600.0
2012-02-06 13:50:00,57.7,57.7,57.66,57.67,42800.0,43.0642,43.0642,43.0344,43.0418,42800.0
2012-02-06 13:55:00,57.67,57.67,57.58,57.62,59000.0,43.0418,43.0418,42.9747,43.0045,59000.0
2012-02-06 14:00:00,57.62,57.68,57.6,57.68,44600.0,43.0045,43.0493,42.9896,43.0493,44600.0
2012-02-06 14:05:00,57.68,57.69,57.66,57.66,17800.0,43.0493,43.0568,43.0344,43.0344,17800.0
2012-02-06 14:10:00,57.66,57.71,57.66,57.69,16600.0,43.0344,43.0717,43.0344,43.0568,16600.0
2012-02-06 14:15:00,57.7,57.71,57.69,57.69,16600.0,43.0642,43.0717,43.0568,43.0568,16600.0
2012-02-06 14:20:00,57.69,57.72,57.67,57.7,30800.0,43.0568,43.0791,43.0418,43.0642,30800.0
2012-02-06 14:25:00,57.71,57.71,57.6,57.6,50000.0,43.0717,43.0717,42.9896,42.9896,50000.0
2012-02-06 14:30:00,57.6,57.66,57.6,57.66,22200.0,42.9896,43.0344,42.9896,43.0344,22200.0
2012-02-06 14:35:00,57.65,57.67,57.65,57.65,39200.0,43.0269,43.0418,43.0269,43.0269,39200.0
2012-02-06 14:40:00,57.67,57.67,57.6,57.62,32400.0,43.0418,43.0418,42.9896,43.0045,32400.0
2012-02-06 14:45:00,57.62,57.63,57.59,57.62,43600.0,43.0045,43.012,42.9821,43.0045,43600.0
2012-02-06 14:50:00,57.62,57.63,57.6,57.61,41600.0,43.0045,43.012,42.9896,42.997,41600.0
2012-02-06 14:55:00,57.61,57.63,57.56,57.56,42000.0,42.997,43.012,42.9597,42.9597,42000.0
2012-02-06 15:00:00,57.57,57.63,57.56,57.61,43000.0,42.9672,43.012,42.9597,42.997,43000.0
2012-02-06 15:05:00,57.61,57.63,57.59,57.6,35200.0,42.997,43.012,42.9821,42.9896,35200.0
2012-02-06 15:10:00,57.6,57.62,57.54,57.56,73600.0,42.9896,43.0045,42.9448,42.9597,73600.0
2012-02-06 15:15:00,57.55,57.61,57.55,57.6,46600.0,42.9523,42.997,42.9523,42.9896,46600.0
2012-02-06 15:20:00,57.6,57.6,57.58,57.58,39200.0,42.9896,42.9896,42.9747,42.9747,39200.0
2012-02-06 15:25:00,57.58,57.58,57.54,57.54,45800.0,42.9747,42.9747,42.9448,42.9448,45800.0
2012-02-06 15:30:00,57.54,57.56,57.52,57.53,49600.0,42.9448,42.9597,42.9299,42.9373,49600.0
2012-02-06 15:35:00,57.52,57.56,57.48,57.49,94400.0,42.9299,42.9597,42.9,42.9075,94400.0
2012-02-06 15:40:00,57.49,57.51,57.48,57.5,117600.0,42.9075,42.9224,42.9,42.915,117600.0
2012-02-06 15:45:00,57.5,57.52,57.47,57.49,113800.0,42.915,42.9299,42.8926,42.9075,113800.0
2012-02-06 15:50:00,57.49,57.5,57.42,57.44,138800.0,42.9075,42.915,42.8552,42.8702,138800.0
2012-02-06 15:55:00,57.44,57.56,57.44,57.52,267200.0,42.8702,42.9597,42.8702,42.9299,267200.0
2012-02-07 09:30:00,57.26,57.47,57.26,57.38,66200.0,42.7358,42.8926,42.7358,42.8254,66200.0
2012-02-07 09:35:00,57.35,57.35,56.85,56.87,85400.0,42.803,42.803,42.4298,42.4448,85400.0
2012-02-07 09:40:00,56.89,57.14,56.85,57.13,88200.0,42.4597,42.6463,42.4298,42.6388,88200.0
2012-02-07 09:45:00,57.13,57.13,56.86,56.87,91400.0,42.6388,42.6388,42.4373,42.4448,91400.0
2012-02-07 09:50:00,56.87,57.0,56.78,56.81,116600.0,42.4448,42.5418,42.3776,42.4,116600.0
2012-02-07 09:55:00,56.82,56.82,56.71,56.72,96000.0,42.4074,42.4074,42.3253,42.3328,96000.0
2012-02-07 10:00:00,56.71,56.72,56.45,56.45,235400.0,42.3253,42.3328,42.1313,42.1313,235400.0
2012-02-07 10:05:00,56.45,56.49,56.31,56.37,258000.0,42.1313,42.1611,42.0268,42.0716,258000.0
2012-02-07 10:10:00,56.38,56.44,56.32,56.44,221600.0,42.079,42.1238,42.0343,42.1238,221600.0
2012-02-07 10:15:00,56.44,56.48,56.32,56.32,140200.0,42.1238,42.1537,42.0343,42.0343,140200.0
2012-02-07 10:20:00,56.31,56.34,56.17,56.19,257400.0,42.0268,42.0492,41.9223,41.9372,257400.0
2012-02-07 10:25:00,56.2,56.38,56.14,56.38,192000.0,41.9447,42.079,41.8999,42.079,192000.0
2012-02-07 10:30:00,56.38,56.47,56.37,56.43,128000.0,42.079,42.1462,42.0716,42.1164,128000.0
2012-02-07 10:35:00,56.43,56.47,56.4,56.47,50400.0,42.1164,42.1462,42.094,42.1462,50400.0
2012-02-07 10:40:00,56.48,56.57,56.47,56.56,109800.0,42.1537,42.2208,42.1462,42.2134,109800.0
2012-02-07 10:45:00,56.56,56.58,56.42,56.44,114600.0,42.2134,42.2283,42.1089,42.1238,114600.0
2012-02-07 10:50:00,56.44,56.49,56.43,56.45,119800.0,42.1238,42.1611,42.1164,42.1313,119800.0
2012-02-07 10:55:00,56.45,56.51,56.43,56.47,138000.0,42.1313,42.1761,42.1164,42.1462,138000.0
2012-02-07 11:00:00,56.47,56.6,56.43,56.58,128000.0,42.1462,42.2432,42.1164,42.2283,128000.0
2012-02-07 11:05:00,56.59,56.69,56.57,56.65,186000.0,42.2358,42.3104,42.2208,42.2806,186000.0
2012-02-07 11:10:00,56.66,56.77,56.66,56.73,103200.0,42.288,42.3701,42.288,42.3403,103200.0
2012-02-07 11:15:00,56.73,56.73,56.66,56.7,67600.0,42.3403,42.3403,42.288,42.3179,67600.0
2012-02-07 11:20:00,56.71,56.76,56.64,56.68,76400.0,42.3253,42.3627,42.2731,42.3029,76400.0
2012-02-07 11:25:00,56.69,56.77,56.68,56.77,15400.0,42.3104,42.3701,42.3029,42.3701,15400.0
2012-02-07 11:30:00,56.77,56.78,56.73,56.77,35800.0,42.3701,42.3776,42.3403,42.3701,35800.0
2012-02-07 11:35:00,56.77,56.8,56.71,56.76,82400.0,42.3701,42.3925,42.3253,42.3627,82400.0
2012-02-07 11:40:00,56.76,56.8,56.75,56.79,34600.0,42.3627,42.3925,42.3552,42.385,34600.0
2012-02-07 11:45:00,56.79,56.82,56.77,56.77,67400.0,42.385,42.4074,42.3701,42.3701,67400.0
2012-02-07 11:50:00,56.77,56.82,56.74,56.77,45600.0,42.3701,42.4074,42.3477,42.3701,45600.0
2012-02-07 11:55:00,56.77,56.82,56.76,56.8,41800.0,42.3701,42.4074,42.3627,42.3925,41800.0
2012-02-07 12:00:00,56.8,56.82,56.8,56.8,37400.0,42.3925,42.4074,42.3925,42.3925,37400.0
2012-02-07 12:05:00,56.79,56.84,56.79,56.82,57600.0,42.385,42.4224,42.385,42.4074,57600.0
2012-02-07 12:10:00,56.82,56.87,56.82,56.85,27400.0,42.4074,42.4448,42.4074,42.4298,27400.0
2012-02-07 12:15:00,56.85,56.88,56.84,56.88,43800.0,42.4298,42.4522,42.4224,42.4522,43800.0
2012-02-07 12:20:00,56.87,56.88,56.85,56.86,16400.0,42.4448,42.4522,42.4298,42.4373,16400.0
2012-02-07 12:25:00,56.87,56.88,56.81,56.84,57800.0,42.4448,42.4522,42.4,42.4224,57800.0
2012-02-07 12:30:00,56.85,56.9,56.84,56.9,34400.0,42.4298,42.4671,42.4224,42.4671,34400.0
2012-02-07 12:35:00,56.9,56.94,56.9,56.94,42400.0,42.4671,42.497,42.4671,42.497,42400.0
2012-02-07 12:40:00,56.94,56.97,56.93,56.96,24800.0,42.497,42.5194,42.4895,42.5119,24800.0
2012-02-07 12:45:00,56.95,56.98,56.92,56.98,28800.0,42.5045,42.5269,42.4821,42.5269,28800.0
2012-02-07 12:50:00,56.98,57.0,56.96,57.0,57600.0,42.5269,42.5418,42.5119,42.5418,57600.0
2012-02-07 12:55:00,56.99,57.03,56.99,57.03,35200.0,42.5343,42.5642,42.5343,42.5642,35200.0
2012-02-07 13:00:00,57.02,57.05,56.99,57.04,33000.0,42.5567,42.5791,42.5343,42.5716,33000.0
2012-02-07 13:05:00,57.04,57.07,57.01,57.02,36800.0,42.5716,42.594,42.5492,42.5567,36800.0
2012-02-07 13:10:00,57.02,57.04,56.98,56.99,22800.0,42.5567,42.5716,42.5269,42.5343,22800.0
2012-02-07 13:15:00,56.99,57.05,56.98,56.99,45400.0,42.5343,42.5791,42.5269,42.5343,45400.0
2012-02-07 13:20:00,56.99,56.99,56.91,56.95,49000.0,42.5343,42.5343,42.4746,42.5045,49000.0
2012-02-07 13:25:00,56.95,57.02,56.94,57.02,18800.0,42.5045,42.5567,42.497,42.5567,18800.0
2012-02-07 13:30:00,57.04,57.05,57.01,57.02,33800.0,42.5716,42.5791,42.5492,42.5567,33800.0
2012-02-07 13:35:00,57.04,57.1,57.04,57.09,22000.0,42.5716,42.6164,42.5716,42.6089,22000.0
2012-02-07 13:40:00,57.09,57.09,57.04,57.07,23200.0,42.6089,42.6089,42.5716,42.594,23200.0
2012-02-07 13:45:00,57.06,57.12,57.06,57.12,35600.0,42.5866,42.6313,42.5866,42.6313,35600.0
2012-02-07 13:50:00,57.12,57.18,57.12,57.17,33400.0,42.6313,42.6761,42.6313,42.6687,33400.0
2012-02-07 13:55:00,57.18,57.21,57.16,57.21,27800.0,42.6761,42.6985,42.6612,42.6985,27800.0
2012-02-07 14:00:00,57.21,57.23,57.16,57.16,29600.0,42.6985,42.7134,42.6612,42.6612,29600.0
2012-02-07 14:05:00,57.16,57.24,57.15,57.24,43800.0,42.6612,42.7209,42.6537,42.7209,43800.0
2012-02-07 14:10:00,57.24,57.26,57.23,57.23,56200.0,42.7209,42.7358,42.7134,42.7134,56200.0
2012-02-07 14:15:00,57.23,57.24,57.18,57.19,35000.0,42.7134,42.7209,42.6761,42.6836,35000.0
2012-02-07 14:20:00,57.19,57.21,57.15,57.19,33200.0,42.6836,42.6985,42.6537,42.6836,33200.0
2012-02-07 14:25:00,57.19,57.24,57.19,57.24,37200.0,42.6836,42.7209,42.6836,42.7209,37200.0
2012-02-07 14:30:00,57.23,57.29,57.21,57.27,52400.0,42.7134,42.7582,42.6985,42.7433,52400.0
2012-02-07 14:35:00,57.27,57.27,57.2,57.21,33600.0,42.7433,42.7433,42.691,42.6985,33600.0
2012-02-07 14:40:00,57.21,57.23,57.16,57.19,30000.0,42.6985,42.7134,42.6612,42.6836,30000.0
2012-02-07 14:45:00,57.18,57.21,57.17,57.21,21400.0,42.6761,42.6985,42.6687,42.6985,21400.0
2012-02-07 14:50:00,57.21,57.27,57.21,57.24,47400.0,42.6985,42.7433,42.6985,42.7209,47400.0
2012-02-07 14:55:00,57.23,57.24,57.16,57.21,65800.0,42.7134,42.7209,42.6612,42.6985,65800.0
2012-02-07 15:00:00,57.2,57.27,57.2,57.27,75600.0,42.691,42.7433,42.691,42.7433,75600.0
2012-02-07 15:05:00,57.27,57.27,57.25,57.27,59400.0,42.7433,42.7433,42.7284,42.7433,59400.0
2012-02-07 15:10:00,57.27,57.33,57.27,57.32,66800.0,42.7433,42.7881,42.7433,42.7806,66800.0
2012-02-07 15:15:00,57.32,57.35,57.29,57.35,102600.0,42.7806,42.803,42.7582,42.803,102600.0
2012-02-07 15:20:00,57.34,57.43,57.31,57.42,119000.0,42.7955,42.8627,42.7731,42.8552,119000.0
2012-02-07 15:25:00,57.41,57.49,57.41,57.46,86600.0,42.8478,42.9075,42.8478,42.8851,86600.0
2012-02-07 15:30:00,57.46,57.5,57.45,57.49,77600.0,42.8851,42.915,42.8776,42.9075,77600.0
2012-02-07 15:35:00,57.49,57.52,57.49,57.52,88800.0,42.9075,42.9299,42.9075,42.9299,88800.0
2012-02-07 15:40:00,57.53,57.53,57.46,57.47,104400.0,42.9373,42.9373,42.8851,42.8926,104400.0
2012-02-07 15:45:00,57.47,57.51,57.33,57.35,76200.0,42.8926,42.9224,42.7881,42.803,76200.0
2012-02-07 15:50:00,57.35,57.39,57.33,57.35,85800.0,42.803,42.8329,42.7881,42.803,85800.0
2012-02-07 15:55:00,57.35,57.41,57.32,57.35,165600.0,42.803,42.8478,42.7806,42.803,165600.0
2012-02-08 09:30:00,57.56,57.66,57.51,57.53,113600.0,42.9597,43.0344,42.9224,42.9373,113600.0
2012-02-08 09:35:00,57.53,57.53,57.28,57.33,49600.0,42.9373,42.9373,42.7508,42.7881,49600.0
2012-02-08 09:40:00,57.35,57.62,57.32,57.55,26800.0,42.803,43.0045,42.7806,42.9523,26800.0
2012-02-08 09:45:00,57.54,57.71,57.48,57.7,122200.0,42.9448,43.0717,42.9,43.0642,122200.0
2012-02-08 09:50:00,57.7,57.77,57.59,57.77,63800.0,43.0642,43.1165,42.9821,43.1165,63800.0
2012-02-08 09:55:00,57.76,57.76,57.67,57.7,50800.0,43.109,43.109,43.0418,43.0642,50800.0
2012-02-08 10:00:00,57.7,57.86,57.68,57.85,87600.0,43.0642,43.1836,43.0493,43.1762,87600.0
2012-02-08 10:05:00,57.85,57.85,57.71,57.77,40800.0,43.1762,43.1762,43.0717,43.1165,40800.0
2012-02-08 10:10:00,57.78,57.81,57.74,57.77,40800.0,43.1239,43.1463,43.0941,43.1165,40800.0
2012-02-08 10:15:00,57.77,57.8,57.68,57.68,49600.0,43.1165,43.1389,43.0493,43.0493,49600.0
2012-02-08 10:20:00,57.68,57.74,57.67,57.73,47400.0,43.0493,43.0941,43.0418,43.0866,47400.0
2012-02-08 10:25:00,57.73,57.74,57.61,57.62,67000.0,43.0866,43.0941,42.997,43.0045,67000.0
2012-02-08 10:30:00,57.62,57.69,57.6,57.6,54400.0,43.0045,43.0568,42.9896,42.9896,54400.0
2012-02-08 10:35:00,57.6,57.63,57.5,57.51,38000.0,42.9896,43.012,42.915,42.9224,38000.0
2012-02-08 10:40:00,57.54,57.56,57.5,57.51,76800.0,42.9448,42.9597,42.915,42.9224,76800.0
2012-02-08 10:45:00,57.51,57.58,57.51,57.53,67600.0,42.9224,42.9747,42.9224,42.9373,67600.0
2012-02-08 10:50:00,57.54,57.66,57.54,57.57,97600.0,42.9448,43.0344,42.9448,42.9672,97600.0
2012-02-08 10:55:00,57.58,57.58,57.46,57.49,56200.0,42.9747,42.9747,42.8851,42.9075,56200.0
2012-02-08 11:00:00,57.51,57.52,57.26,57.28,86400.0,42.9224,42.9299,42.7358,42.7508,86400.0
2012-02-08 11:05:00,57.31,57.32,57.19,57.21,57600.0,42.7731,42.7806,42.6836,42.6985,57600.0
2012-02-08 11:10:00,57.21,57.24,57.13,57.21,55600.0,42.6985,42.7209,42.6388,42.6985,55600.0
2012-02-08 11:15:00,57.21,57.24,57.1,57.1,50200.0,42.6985,42.7209,42.6164,42.6164,50200.0
2012-02-08 11:20:00,57.1,57.18,57.05,57.05,73600.0,42.6164,42.6761,42.5791,42.5791,73600.0
2012-02-08 11:25:00,57.05,57.16,57.05,57.11,54600.0,42.5791,42.6612,42.5791,42.6239,54600.0
2012-02-08 11:30:00,57.12,57.15,57.08,57.09,56400.0,42.6313,42.6537,42.6015,42.6089,56400.0
2012-02-08 11:35:00,57.1,57.1,56.92,57.01,157600.0,42.6164,42.6164,42.4821,42.5492,157600.0
2012-02-08 11:40:00,57.01,57.01,56.91,56.95,70600.0,42.5492,42.5492,42.4746,42.5045,70600.0
2012-02-08 11:45:00,56.96,57.06,56.95,57.04,44800.0,42.5119,42.5866,42.5045,42.5716,44800.0
2012-02-08 11:50:00,57.04,57.12,57.02,57.12,104600.0,42.5716,42.6313,42.5567,42.6313,104600.0
2012-02-08 11:55:00,57.12,57.16,57.04,57.12,118600.0,42.6313,42.6612,42.5716,42.6313,118600.0
2012-02-08 12:00:00,57.13,57.29,57.13,57.29,70800.0,42.6388,42.7582,42.6388,42.7582,70800.0
2012-02-08 12:05:00,57.29,57.37,57.25,57.26,67000.0,42.7582,42.8179,42.7284,42.7358,67000.0
2012-02-08 12:10:00,57.26,57.33,57.24,57.27,120000.0,42.7358,42.7881,42.7209,42.7433,120000.0
2012-02-08 12:15:00,57.26,57.26,57.16,57.26,42000.0,42.7358,42.7358,42.6612,42.7358,42000.0
2012-02-08 12:20:00,57.27,57.31,57.19,57.2,42600.0,42.7433,42.7731,42.6836,42.691,42600.0
2012-02-08 12:25:00,57.2,57.26,57.19,57.23,45000.0,42.691,42.7358,42.6836,42.7134,45000.0
2012-02-08 12:30:00,57.23,57.26,57.18,57.24,31600.0,42.7134,42.7358,42.6761,42.7209,31600.0
2012-02-08 12:35:00,57.25,57.34,57.22,57.33,134000.0,42.7284,42.7955,42.706,42.7881,134000.0
2012-02-08 12:40:00,57.34,57.34,57.23,57.33,145200.0,42.7955,42.7955,42.7134,42.7881,145200.0
2012-02-08 12:45:00,57.33,57.33,57.27,57.31,40000.0,42.7881,42.7881,42.7433,42.7731,40000.0
2012-02-08 12:50:00,57.31,57.33,57.28,57.3,31000.0,42.7731,42.7881,42.7508,42.7657,31000.0
2012-02-08 12:55:00,57.3,57.34,57.3,57.33,35400.0,42.7657,42.7955,42.7657,42.7881,35400.0
2012-02-08 13:00:00,57.34,57.35,57.26,57.29,43200.0,42.7955,42.803,42.7358,42.7582,43200.0
2012-02-08 13:05:00,57.29,57.29,57.21,57.21,46600.0,42.7582,42.7582,42.6985,42.6985,46600.0
2012-02-08 13:10:00,57.21,57.24,57.17,57.23,44800.0,42.6985,42.7209,42.6687,42.7134,44800.0
2012-02-08 13:15:00,57.23,57.23,57.1,57.12,54600.0,42.7134,42.7134,42.6164,42.6313,54600.0
2012-02-08 13:20:00,57.13,57.13,57.1,57.1,39600.0,42.6388,42.6388,42.6164,42.6164,39600.0
2012-02-08 13:25:00,57.11,57.18,57.1,57.17,49600.0,42.6239,42.6761,42.6164,42.6687,49600.0
2012-02-08 13:30:00,57.17,57.19,57.04,57.08,125200.0,42.6687,42.6836,42.5716,42.6015,125200.0
2012-02-08 13:35:00,57.09,57.18,57.09,57.1,63600.0,42.6089,42.6761,42.6089,42.6164,63600.0
2012-02-08 13:40:00,57.1,57.12,57.02,57.06,107400.0,42.6164,42.6313,42.5567,42.5866,107400.0
2012-02-08 13:45:00,57.07,57.1,57.01,57.07,77400.0,42.594,42.6164,42.5492,42.594,77400.0
2012-02-08 13:50:00,57.08,57.09,57.05,57.07,55000.0,42.6015,42.6089,42.5791,42.594,55000.0
2012-02-08 13:55:00,57.07,57.1,57.02,57.02,55000.0,42.594,42.6164,42.5567,42.5567,55000.0
2012-02-08 14:00:00,57.03,57.03,56.99,57.02,135200.0,42.5642,42.5642,42.5343,42.5567,135200.0
2012-02-08 14:05:00,57.02,57.02,56.98,56.99,78800.0,42.5567,42.5567,42.5269,42.5343,78800.0
2012-02-08 14:10:00,56.99,57.05,56.98,57.01,75000.0,42.5343,42.5791,42.5269,42.5492,75000.0
2012-02-08 14:15:00,57.01,57.04,57.01,57.02,24400.0,42.5492,42.5716,42.5492,42.5567,24400.0
2012-02-08 14:20:00,57.04,57.06,57.02,57.05,31000.0,42.5716,42.5866,42.5567,42.5791,31000.0
2012-02-08 14:25:00,57.05,57.12,57.04,57.05,72400.0,42.5791,42.6313,42.5716,42.5791,72400.0
2012-02-08 14:30:00,57.06,57.09,57.05,57.06,52400.0,42.5866,42.6089,42.5791,42.5866,52400.0
2012-02-08 14:35:00,57.07,57.12,57.05,57.11,43200.0,42.594,42.6313,42.5791,42.6239,43200.0
2012-02-08 14:40:00,57.11,57.18,57.09,57.15,46800.0,42.6239,42.6761,42.6089,42.6537,46800.0
2012-02-08 14:45:00,57.16,57.26,57.15,57.21,39200.0,42.6612,42.7358,42.6537,42.6985,39200.0
2012-02-08 14:50:00,57.19,57.24,57.12,57.19,151600.0,42.6836,42.7209,42.6313,42.6836,151600.0
2012-02-08 14:55:00,57.2,57.29,57.19,57.26,57800.0,42.691,42.7582,42.6836,42.7358,57800.0
2012-02-08 15:00:00,57.26,57.26,57.19,57.19,89400.0,42.7358,42.7358,42.6836,42.6836,89400.0
2012-02-08 15:05:00,57.19,57.23,57.16,57.21,59600.0,42.6836,42.7134,42.6612,42.6985,59600.0
2012-02-08 15:10:00,57.2,57.21,57.13,57.13,63600.0,42.691,42.6985,42.6388,42.6388,63600.0
2012-02-08 15:15:00,57.13,57.19,57.13,57.18,67200.0,42.6388,42.6836,42.6388,42.6761,67200.0
2012-02-08 15:20:00,57.18,57.18,57.11,57.13,55200.0,42.6761,42.6761,42.6239,42.6388,55200.0
2012-02-08 15:25:00,57.13,57.14,57.1,57.13,110400.0,42.6388,42.6463,42.6164,42.6388,110400.0
2012-02-08 15:30:00,57.13,57.16,57.09,57.14,73800.0,42.6388,42.6612,42.6089,42.6463,73800.0
2012-02-08 15:35:00,57.14,57.21,57.13,57.16,83000.0,42.6463,42.6985,42.6388,42.6612,83000.0
2012-02-08 15:40:00,57.16,57.16,57.11,57.12,133600.0,42.6612,42.6612,42.6239,42.6313,133600.0
2012-02-08 15:45:00,57.12,57.13,57.1,57.13,197600.0,42.6313,42.6388,42.6164,42.6388,197600.0
2012-02-08 15:50:00,57.13,57.18,57.08,57.18,123400.0,42.6388,42.6761,42.6015,42.6761,123400.0
2012-02-08 15:55:00,57.18,57.19,57.16,57.17,175600.0,42.6761,42.6836,42.6612,42.6687,175600.0
2012-02-09 09:30:00,57.33,57.37,57.21,57.22,202000.0,42.7881,42.8179,42.6985,42.706,202000.0
2012-02-09 09:35:00,57.22,57.23,56.9,56.91,168200.0,42.706,42.7134,42.4671,42.4746,168200.0
2012-02-09 09:40:00,56.9,56.91,56.76,56.85,169600.0,42.4671,42.4746,42.3627,42.4298,169600.0
2012-02-09 09:45:00,56.85,56.95,56.77,56.83,163600.0,42.4298,42.5045,42.3701,42.4149,163600.0
2012-02-09 09:50:00,56.84,56.88,56.55,56.69,220800.0,42.4224,42.4522,42.2059,42.3104,220800.0
2012-02-09 09:55:00,56.69,56.74,56.58,56.6,127200.0,42.3104,42.3477,42.2283,42.2432,127200.0
2012-02-09 10:00:00,56.6,56.72,56.55,56.59,134000.0,42.2432,42.3328,42.2059,42.2358,134000.0
2012-02-09 10:05:00,56.57,56.61,56.45,56.48,109800.0,42.2208,42.2507,42.1313,42.1537,109800.0
2012-02-09 10:10:00,56.48,56.51,56.45,56.5,148600.0,42.1537,42.1761,42.1313,42.1686,148600.0
2012-02-09 10:15:00,56.49,56.52,56.42,56.46,168200.0,42.1611,42.1835,42.1089,42.1388,168200.0
2012-02-09 10:20:00,56.47,56.47,56.38,56.45,113200.0,42.1462,42.1462,42.079,42.1313,113200.0
2012-02-09 10:25:00,56.44,56.49,56.35,56.41,97600.0,42.1238,42.1611,42.0567,42.1014,97600.0
2012-02-09 10:30:00,56.42,56.43,56.26,56.28,148800.0,42.1089,42.1164,41.9895,42.0044,148800.0
2012-02-09 10:35:00,56.27,56.31,56.24,56.24,156000.0,41.9969,42.0268,41.9746,41.9746,156000.0
2012-02-09 10:40:00,56.24,56.31,56.24,56.28,145200.0,41.9746,42.0268,41.9746,42.0044,145200.0
2012-02-09 10:45:00,56.3,56.3,56.22,56.27,118000.0,42.0193,42.0193,41.9596,41.9969,118000.0
2012-02-09 10:50:00,56.28,56.3,56.24,56.27,115000.0,42.0044,42.0193,41.9746,41.9969,115000.0
2012-02-09 10:55:00,56.27,56.48,56.26,56.44,168800.0,41.9969,42.1537,41.9895,42.1238,168800.0
2012-02-09 11:00:00,56.45,56.47,56.37,56.38,112800.0,42.1313,42.1462,42.0716,42.079,112800.0
2012-02-09 11:05:00,56.38,56.38,56.32,56.33,90800.0,42.079,42.079,42.0343,42.0417,90800.0
2012-02-09 11:10:00,56.33,56.33,56.29,56.3,88200.0,42.0417,42.0417,42.0119,42.0193,88200.0
2012-02-09 11:15:00,56.3,56.35,56.24,56.34,100400.0,42.0193,42.0567,41.9746,42.0492,100400.0
2012-02-09 11:20:00,56.33,56.42,56.32,56.35,75000.0,42.0417,42.1089,42.0343,42.0567,75000.0
2012-02-09 11:25:00,56.35,56.36,56.3,56.31,57800.0,42.0567,42.0641,42.0193,42.0268,57800.0
2012-02-09 11:30:00,56.3,56.33,56.29,56.33,73000.0,42.0193,42.0417,42.0119,42.0417,73000.0
2012-02-09 11:35:00,56.33,56.36,56.27,56.29,72400.0,42.0417,42.0641,41.9969,42.0119,72400.0
2012-02-09 11:40:00,56.28,56.28,56.17,56.19,116600.0,42.0044,42.0044,41.9223,41.9372,116600.0
2012-02-09 11:45:00,56.2,56.31,56.17,56.3,51400.0,41.9447,42.0268,41.9223,42.0193,51400.0
2012-02-09 11:50:00,56.31,56.41,56.3,56.39,247200.0,42.0268,42.1014,42.0193,42.0865,247200.0
2012-02-09 11:55:00,56.39,56.4,56.35,56.4,93000.0,42.0865,42.094,42.0567,42.094,93000.0
2012-02-09 12:00:00,56.4,56.47,56.39,56.46,116400.0,42.094,42.1462,42.0865,42.1388,116400.0
2012-02-09 12:05:00,56.45,56.49,56.43,56.46,78000.0,42.1313,42.1611,42.1164,42.1388,78000.0
2012-02-09 12:10:00,56.46,56.5,56.45,56.49,104800.0,42.1388,42.1686,42.1313,42.1611,104800.0
2012-02-09 12:15:00,56.48,56.49,56.44,56.45,56600.0,42.1537,42.1611,42.1238,42.1313,56600.0
2012-02-09 12:20:00,56.46,56.49,56.43,56.43,71200.0,42.1388,42.1611,42.1164,42.1164,71200.0
2012-02-09 12:25:00,56.42,56.46,56.32,56.34,150000.0,42.1089,42.1388,42.0343,42.0492,150000.0
2012-02-09 12:30:00,56.35,56.35,56.29,56.33,56400.0,42.0567,42.0567,42.0119,42.0417,56400.0
2012-02-09 12:35:00,56.33,56.35,56.31,56.35,46600.0,42.0417,42.0567,42.0268,42.0567,46600.0
2012-02-09 12:40:00,56.35,56.36,56.34,56.35,53600.0,42.0567,42.0641,42.0492,42.0567,53600.0
2012-02-09 12:45:00,56.34,56.38,56.33,56.34,46800.0,42.0492,42.079,42.0417,42.0492,46800.0
2012-02-09 12:50:00,56.33,56.34,56.3,56.32,51000.0,42.0417,42.0492,42.0193,42.0343,51000.0
2012-02-09 12:55:00,56.32,56.32,56.27,56.32,50000.0,42.0343,42.0343,41.9969,42.0343,50000.0
2012-02-09 13:00:00,56.31,56.36,56.29,56.3,75000.0,42.0268,42.0641,42.0119,42.0193,75000.0
2012-02-09 13:05:00,56.29,56.33,56.27,56.31,38400.0,42.0119,42.0417,41.9969,42.0268,38400.0
2012-02-09 13:10:00,56.32,56.38,56.31,56.34,52200.0,42.0343,42.079,42.0268,42.0492,52200.0
2012-02-09 13:15:00,56.34,56.39,56.32,56.34,39000.0,42.0492,42.0865,42.0343,42.0492,39000.0
2012-02-09 13:20:00,56.34,56.44,56.33,56.42,61600.0,42.0492,42.1238,42.0417,42.1089,61600.0
2012-02-09 13:25:00,56.42,56.43,56.37,56.38,66200.0,42.1089,42.1164,42.0716,42.079,66200.0
2012-02-09 13:30:00,56.37,56.38,56.32,56.37,81200.0,42.0716,42.079,42.0343,42.0716,81200.0
2012-02-09 13:35:00,56.36,56.38,56.34,56.38,113800.0,42.0641,42.079,42.0492,42.079,113800.0
2012-02-09 13:40:00,56.38,56.46,56.37,56.45,100400.0,42.079,42.1388,42.0716,42.1313,100400.0
2012-02-09 13:45:00,56.44,56.5,56.44,56.5,51800.0,42.1238,42.1686,42.1238,42.1686,51800.0
2012-02-09 13:50:00,56.5,56.55,56.49,56.55,82400.0,42.1686,42.2059,42.1611,42.2059,82400.0
2012-02-09 13:55:00,56.55,56.6,56.54,56.59,61800.0,42.2059,42.2432,42.1985,42.2358,61800.0
2012-02-09 14:00:00,56.59,56.64,56.59,56.62,72600.0,42.2358,42.2731,42.2358,42.2582,72600.0
2012-02-09 14:05:00,56.62,56.65,56.61,56.64,61200.0,42.2582,42.2806,42.2507,42.2731,61200.0
2012-02-09 14:10:00,56.65,56.66,56.62,56.62,102400.0,42.2806,42.288,42.2582,42.2582,102400.0
2012-02-09 14:15:00,56.62,56.63,56.62,56.63,48600.0,42.2582,42.2656,42.2582,42.2656,48600.0
2012-02-09 14:20:00,56.62,56.72,56.62,56.71,104200.0,42.2582,42.3328,42.2582,42.3253,104200.0
2012-02-09 14:25:00,56.72,56.76,56.7,56.76,69600.0,42.3328,42.3627,42.3179,42.3627,69600.0
2012-02-09 14:30:00,56.76,56.84,56.74,56.82,129000.0,42.3627,42.4224,42.3477,42.4074,129000.0
2012-02-09 14:35:00,56.82,56.88,56.82,56.85,91600.0,42.4074,42.4522,42.4074,42.4298,91600.0
2012-02-09 14:40:00,56.87,56.87,56.8,56.82,116000.0,42.4448,42.4448,42.3925,42.4074,116000.0
2012-02-09 14:45:00,56.82,56.87,56.81,56.85,32400.0,42.4074,42.4448,42.4,42.4298,32400.0
2012-02-09 14:50:00,56.85,56.85,56.77,56.77,49800.0,42.4298,42.4298,42.3701,42.3701,49800.0
2012-02-09 14:55:00,56.77,56.77,56.73,56.73,37600.0,42.3701,42.3701,42.3403,42.3403,37600.0
2012-02-09 15:00:00,56.73,56.73,56.7,56.7,65800.0,42.3403,42.3403,42.3179,42.3179,65800.0
2012-02-09 15:05:00,56.7,56.74,56.69,56.71,78800.0,42.3179,42.3477,42.3104,42.3253,78800.0
2012-02-09 15:10:00,56.7,56.72,56.66,56.67,54000.0,42.3179,42.3328,42.288,42.2955,54000.0
2012-02-09 15:15:00,56.66,56.68,56.62,56.63,50600.0,42.288,42.3029,42.2582,42.2656,50600.0
2012-02-09 15:20:00,56.62,56.65,56.59,56.59,58800.0,42.2582,42.2806,42.2358,42.2358,58800.0
2012-02-09 15:25:00,56.59,56.68,56.59,56.65,84400.0,42.2358,42.3029,42.2358,42.2806,84400.0
2012-02-09 15:30:00,56.66,56.66,56.59,56.62,60000.0,42.288,42.288,42.2358,42.2582,60000.0
2012-02-09 15:35:00,56.62,56.62,56.54,56.55,123400.0,42.2582,42.2582,42.1985,42.2059,123400.0
2012-02-09 15:40:00,56.55,56.55,56.47,56.49,126800.0,42.2059,42.2059,42.1462,42.1611,126800.0
2012-02-09 15:45:00,56.47,56.49,56.35,56.4,300200.0,42.1462,42.1611,42.0567,42.094,300200.0
2012-02-09 15:50:00,56.4,56.4,56.26,56.29,438200.0,42.094,42.094,41.9895,42.0119,438200.0
2012-02-09 15:55:00,56.3,56.41,56.26,56.41,383400.0,42.0193,42.1014,41.9895,42.1014,383400.0
2012-02-10 09:30:00,56.0,56.0,55.4,55.61,323600.0,41.7954,41.7954,41.3476,41.5044,323600.0
2012-02-10 09:35:00,55.61,55.64,55.49,55.56,101200.0,41.5044,41.5267,41.4148,41.467,101200.0
2012-02-10 09:40:00,55.56,55.7,55.48,55.51,177600.0,41.467,41.5715,41.4073,41.4297,177600.0
2012-02-10 09:45:00,55.51,55.64,55.51,55.56,137600.0,41.4297,41.5267,41.4297,41.467,137600.0
2012-02-10 09:50:00,55.56,55.69,55.55,55.59,92400.0,41.467,41.5641,41.4596,41.4894,92400.0
2012-02-10 09:55:00,55.59,55.6,55.4,55.49,76600.0,41.4894,41.4969,41.3476,41.4148,76600.0
2012-02-10 10:00:00,55.49,55.57,55.29,55.29,131800.0,41.4148,41.4745,41.2655,41.2655,131800.0
2012-02-10 10:05:00,55.29,55.36,55.27,55.32,81200.0,41.2655,41.3178,41.2506,41.2879,81200.0
2012-02-10 10:10:00,55.29,55.48,55.27,55.37,77200.0,41.2655,41.4073,41.2506,41.3252,77200.0
2012-02-10 10:15:00,55.37,55.55,55.36,55.49,59800.0,41.3252,41.4596,41.3178,41.4148,59800.0
2012-02-10 10:20:00,55.48,55.62,55.47,55.58,61400.0,41.4073,41.5118,41.3999,41.482,61400.0
2012-02-10 10:25:00,55.59,55.62,55.52,55.59,82400.0,41.4894,41.5118,41.4372,41.4894,82400.0
2012-02-10 10:30:00,55.58,55.62,55.54,55.57,154800.0,41.482,41.5118,41.4521,41.4745,154800.0
2012-02-10 10:35:00,55.58,55.63,55.51,55.52,98800.0,41.482,41.5193,41.4297,41.4372,98800.0
2012-02-10 10:40:00,55.54,55.63,55.51,55.59,104000.0,41.4521,41.5193,41.4297,41.4894,104000.0
2012-02-10 10:45:00,55.58,55.66,55.55,55.63,94000.0,41.482,41.5417,41.4596,41.5193,94000.0
2012-02-10 10:50:00,55.62,55.73,55.62,55.71,44000.0,41.5118,41.5939,41.5118,41.579,44000.0
2012-02-10 10:55:00,55.7,55.73,55.67,55.73,53400.0,41.5715,41.5939,41.5491,41.5939,53400.0
2012-02-10 11:00:00,55.73,55.77,55.68,55.72,41200.0,41.5939,41.6238,41.5566,41.5865,41200.0
2012-02-10 11:05:00,55.72,55.77,55.72,55.77,59400.0,41.5865,41.6238,41.5865,41.6238,59400.0
2012-02-10 11:10:00,55.77,55.79,55.73,55.79,43200.0,41.6238,41.6387,41.5939,41.6387,43200.0
2012-02-10 11:15:00,55.79,55.8,55.73,55.79,40200.0,41.6387,41.6462,41.5939,41.6387,40200.0
2012-02-10 11:20:00,55.8,55.8,55.7,55.7,76000.0,41.6462,41.6462,41.5715,41.5715,76000.0
2012-02-10 11:25:00,55.7,55.71,55.66,55.66,51200.0,41.5715,41.579,41.5417,41.5417,51200.0
2012-02-10 11:30:00,55.66,55.74,55.65,55.74,46200.0,41.5417,41.6014,41.5342,41.6014,46200.0
2012-02-10 11:35:00,55.74,55.74,55.69,55.7,68200.0,41.6014,41.6014,41.5641,41.5715,68200.0
2012-02-10 11:40:00,55.71,55.74,55.7,55.72,15800.0,41.579,41.6014,41.5715,41.5865,15800.0
2012-02-10 11:45:00,55.72,55.76,55.71,55.76,40400.0,41.5865,41.6163,41.579,41.6163,40400.0
2012-02-10 11:50:00,55.75,55.76,55.72,55.74,47800.0,41.6088,41.6163,41.5865,41.6014,47800.0
2012-02-10 11:55:00,55.74,55.82,55.73,55.77,63800.0,41.6014,41.6611,41.5939,41.6238,63800.0
2012-02-10 12:00:00,55.77,55.78,55.75,55.76,42600.0,41.6238,41.6312,41.6088,41.6163,42600.0
2012-02-10 12:05:00,55.76,55.77,55.71,55.71,68200.0,41.6163,41.6238,41.579,41.579,68200.0
2012-02-10 12:10:00,55.71,55.71,55.63,55.67,33000.0,41.579,41.579,41.5193,41.5491,33000.0
2012-02-10 12:15:00,55.67,55.72,55.64,55.71,35000.0,41.5491,41.5865,41.5267,41.579,35000.0
2012-02-10 12:20:00,55.71,55.71,55.62,55.62,58000.0,41.579,41.579,41.5118,41.5118,58000.0
2012-02-10 12:25:00,55.62,55.62,55.57,55.58,28400.0,41.5118,41.5118,41.4745,41.482,28400.0
2012-02-10 12:30:00,55.57,55.65,55.57,55.65,33800.0,41.4745,41.5342,41.4745,41.5342,33800.0
2012-02-10 12:35:00,55.64,55.74,55.63,55.73,30200.0,41.5267,41.6014,41.5193,41.5939,30200.0
2012-02-10 12:40:00,55.73,55.74,55.72,55.72,35800.0,41.5939,41.6014,41.5865,41.5865,35800.0
2012-02-10 12:45:00,55.73,55.79,55.73,55.77,24000.0,41.5939,41.6387,41.5939,41.6238,24000.0
2012-02-10 12:50:00,55.77,55.82,55.77,55.8,43200.0,41.6238,41.6611,41.6238,41.6462,43200.0
2012-02-10 12:55:00,55.8,55.89,55.8,55.88,68200.0,41.6462,41.7133,41.6462,41.7059,68200.0
2012-02-10 13:00:00,55.88,55.92,55.87,55.92,35200.0,41.7059,41.7357,41.6984,41.7357,35200.0
2012-02-10 13:05:00,55.92,55.93,55.88,55.88,27400.0,41.7357,41.7432,41.7059,41.7059,27400.0
2012-02-10 13:10:00,55.88,55.99,55.88,55.98,53000.0,41.7059,41.788,41.7059,41.7805,53000.0
2012-02-10 13:15:00,55.98,55.99,55.9,55.91,75000.0,41.7805,41.788,41.7208,41.7283,75000.0
2012-02-10 13:20:00,55.9,55.9,55.86,55.88,24200.0,41.7208,41.7208,41.6909,41.7059,24200.0
2012-02-10 13:25:00,55.89,55.93,55.8,55.8,22600.0,41.7133,41.7432,41.6462,41.6462,22600.0
2012-02-10 13:30:00,55.8,55.85,55.77,55.77,22000.0,41.6462,41.6835,41.6238,41.6238,22000.0
2012-02-10 13:35:00,55.77,55.77,55.64,55.69,36400.0,41.6238,41.6238,41.5267,41.5641,36400.0
2012-02-10 13:40:00,55.69,55.75,55.68,55.75,22400.0,41.5641,41.6088,41.5566,41.6088,22400.0
2012-02-10 13:45:00,55.75,55.78,55.72,55.73,22600.0,41.6088,41.6312,41.5865,41.5939,22600.0
2012-02-10 13:50:00,55.73,55.77,55.71,55.76,49800.0,41.5939,41.6238,41.579,41.6163,49800.0
2012-02-10 13:55:00,55.75,55.8,55.72,55.72,29000.0,41.6088,41.6462,41.5865,41.5865,29000.0
2012-02-10 14:00:00,55.72,55.74,55.69,55.71,40600.0,41.5865,41.6014,41.5641,41.579,40600.0
2012-02-10 14:05:00,55.7,55.71,55.67,55.68,23600.0,41.5715,41.579,41.5491,41.5566,23600.0
2012-02-10 14:10:00,55.68,55.72,55.67,55.67,26400.0,41.5566,41.5865,41.5491,41.5491,26400.0
2012-02-10 14:15:00,55.67,55.69,55.65,55.66,31400.0,41.5491,41.5641,41.5342,41.5417,31400.0
2012-02-10 14:20:00,55.66,55.74,55.65,55.66,45800.0,41.5417,41.6014,41.5342,41.5417,45800.0
2012-02-10 14:25:00,55.66,55.77,55.66,55.74,39200.0,41.5417,41.6238,41.5417,41.6014,39200.0
2012-02-10 14:30:00,55.74,55.77,55.71,55.75,35800.0,41.6014,41.6238,41.579,41.6088,35800.0
2012-02-10 14:35:00,55.75,55.75,55.69,55.74,27600.0,41.6088,41.6088,41.5641,41.6014,27600.0
2012-02-10 14:40:00,55.74,55.74,55.69,55.72,36400.0,41.6014,41.6014,41.5641,41.5865,36400.0
2012-02-10 14:45:00,55.72,55.74,55.7,55.71,37200.0,41.5865,41.6014,41.5715,41.579,37200.0
2012-02-10 14:50:00,55.72,55.75,55.7,55.72,55000.0,41.5865,41.6088,41.5715,41.5865,55000.0
2012-02-10 14:55:00,55.72,55.73,55.69,55.73,38600.0,41.5865,41.5939,41.5641,41.5939,38600.0
2012-02-10 15:00:00,55.72,55.73,55.65,55.66,53000.0,41.5865,41.5939,41.5342,41.5417,53000.0
2012-02-10 15:05:00,55.66,55.71,55.63,55.69,57600.0,41.5417,41.579,41.5193,41.5641,57600.0
2012-02-10 15:10:00,55.68,55.72,55.64,55.72,37800.0,41.5566,41.5865,41.5267,41.5865,37800.0
2012-02-10 15:15:00,55.73,55.77,55.71,55.76,52600.0,41.5939,41.6238,41.579,41.6163,52600.0
2012-02-10 15:20:00,55.77,55.8,55.74,55.74,51200.0,41.6238,41.6462,41.6014,41.6014,51200.0
2012-02-10 15:25:00,55.74,55.75,55.7,55.75,50600.0,41.6014,41.6088,41.5715,41.6088,50600.0
2012-02-10 15:30:00,55.74,55.77,55.71,55.76,110400.0,41.6014,41.6238,41.579,41.6163,110400.0
2012-02-10 15:35:00,55.76,55.81,55.73,55.74,130800.0,41.6163,41.6536,41.5939,41.6014,130800.0
2012-02-10 15:40:00,55.74,55.77,55.71,55.73,166800.0,41.6014,41.6238,41.579,41.5939,166800.0
2012-02-10 15:45:00,55.74,55.82,55.7,55.74,181800.0,41.6014,41.6611,41.5715,41.6014,181800.0
2012-02-10 15:50:00,55.74,55.74,55.67,55.69,145200.0,41.6014,41.6014,41.5491,41.5641,145200.0
2012-02-10 15:55:00,55.69,55.82,55.69,55.8,281800.0,41.5641,41.6611,41.5641,41.6462,281800.0
2012-02-13 09:30:00,56.31,56.61,56.22,56.37,177200.0,42.0268,42.2507,41.9596,42.0716,177200.0
2012-02-13 09:35:00,56.31,56.63,56.31,56.63,101400.0,42.0268,42.2656,42.0268,42.2656,101400.0
2012-02-13 09:40:00,56.61,56.63,56.46,56.46,80000.0,42.2507,42.2656,42.1388,42.1388,80000.0
2012-02-13 09:45:00,56.48,56.51,56.38,56.47,92600.0,42.1537,42.1761,42.079,42.1462,92600.0
2012-02-13 09:50:00,56.48,56.52,56.38,56.45,64400.0,42.1537,42.1835,42.079,42.1313,64400.0
2012-02-13 09:55:00,56.45,56.5,56.33,56.35,58200.0,42.1313,42.1686,42.0417,42.0567,58200.0
2012-02-13 10:00:00,56.35,56.35,56.21,56.21,91800.0,42.0567,42.0567,41.9522,41.9522,91800.0
2012-02-13 10:05:00,56.21,56.23,56.15,56.16,71800.0,41.9522,41.9671,41.9074,41.9148,71800.0
2012-02-13 10:10:00,56.17,56.18,56.07,56.1,95000.0,41.9223,41.9298,41.8477,41.8701,95000.0
2012-02-13 10:15:00,56.09,56.09,56.0,56.05,36600.0,41.8626,41.8626,41.7954,41.8327,36600.0
2012-02-13 10:20:00,56.06,56.06,56.0,56.02,25400.0,41.8402,41.8402,41.7954,41.8104,25400.0
2012-02-13 10:25:00,56.03,56.21,56.03,56.15,144200.0,41.8178,41.9522,41.8178,41.9074,144200.0
2012-02-13 10:30:00,56.15,56.15,55.95,55.97,101600.0,41.9074,41.9074,41.7581,41.773,101600.0
2012-02-13 10:35:00,55.97,55.97,55.92,55.93,49400.0,41.773,41.773,41.7357,41.7432,49400.0
2012-02-13 10:40:00,55.93,55.96,55.88,55.88,54800.0,41.7432,41.7656,41.7059,41.7059,54800.0
2012-02-13 10:45:00,55.88,55.88,55.76,55.85,76000.0,41.7059,41.7059,41.6163,41.6835,76000.0
2012-02-13 10:50:00,55.85,56.02,55.83,56.01,119400.0,41.6835,41.8104,41.6686,41.8029,119400.0
2012-02-13 10:55:00,56.02,56.15,56.01,56.12,92400.0,41.8104,41.9074,41.8029,41.885,92400.0
2012-02-13 11:00:00,56.13,56.13,56.07,56.09,34200.0,41.8925,41.8925,41.8477,41.8626,34200.0
2012-02-13 11:05:00,56.09,56.13,56.07,56.07,43000.0,41.8626,41.8925,41.8477,41.8477,43000.0
2012-02-13 11:10:00,56.07,56.13,56.07,56.08,47800.0,41.8477,41.8925,41.8477,41.8551,47800.0
2012-02-13 11:15:00,56.09,56.16,56.06,56.15,43200.0,41.8626,41.9148,41.8402,41.9074,43200.0
2012-02-13 11:20:00,56.15,56.17,56.11,56.13,50400.0,41.9074,41.9223,41.8775,41.8925,50400.0
2012-02-13 11:25:00,56.13,56.15,56.08,56.08,33000.0,41.8925,41.9074,41.8551,41.8551,33000.0
2012-02-13 11:30:00,56.08,56.12,56.08,56.1,19600.0,41.8551,41.885,41.8551,41.8701,19600.0
2012-02-13 11:35:00,56.11,56.16,56.08,56.16,41400.0,41.8775,41.9148,41.8551,41.9148,41400.0
2012-02-13 11:40:00,56.16,56.2,56.15,56.17,24200.0,41.9148,41.9447,41.9074,41.9223,24200.0
2012-02-13 11:45:00,56.17,56.2,56.13,56.17,57200.0,41.9223,41.9447,41.8925,41.9223,57200.0
2012-02-13 11:50:00,56.16,56.21,56.15,56.16,57600.0,41.9148,41.9522,41.9074,41.9148,57600.0
2012-02-13 11:55:00,56.16,56.18,56.07,56.07,63800.0,41.9148,41.9298,41.8477,41.8477,63800.0
2012-02-13 12:00:00,56.07,56.13,56.07,56.1,52200.0,41.8477,41.8925,41.8477,41.8701,52200.0
2012-02-13 12:05:00,56.1,56.12,56.08,56.1,99600.0,41.8701,41.885,41.8551,41.8701,99600.0
2012-02-13 12:10:00,56.1,56.16,56.08,56.16,63000.0,41.8701,41.9148,41.8551,41.9148,63000.0
2012-02-13 12:15:00,56.16,56.23,56.16,56.23,31400.0,41.9148,41.9671,41.9148,41.9671,31400.0
2012-02-13 12:20:00,56.23,56.27,56.21,56.25,23800.0,41.9671,41.9969,41.9522,41.982,23800.0
2012-02-13 12:25:00,56.27,56.28,56.23,56.25,24600.0,41.9969,42.0044,41.9671,41.982,24600.0
2012-02-13 12:30:00,56.24,56.24,56.2,56.21,47600.0,41.9746,41.9746,41.9447,41.9522,47600.0
2012-02-13 12:35:00,56.22,56.24,56.21,56.21,22800.0,41.9596,41.9746,41.9522,41.9522,22800.0
2012-02-13 12:40:00,56.21,56.23,56.19,56.22,41000.0,41.9522,41.9671,41.9372,41.9596,41000.0
2012-02-13 12:45:00,56.22,56.27,56.22,56.24,19600.0,41.9596,41.9969,41.9596,41.9746,19600.0
2012-02-13 12:50:00,56.24,56.32,56.24,56.28,47000.0,41.9746,42.0343,41.9746,42.0044,47000.0
2012-02-13 12:55:00,56.28,56.37,56.28,56.37,30000.0,42.0044,42.0716,42.0044,42.0716,30000.0
2012-02-13 13:00:00,56.37,56.48,56.37,56.47,140000.0,42.0716,42.1537,42.0716,42.1462,140000.0
2012-02-13 13:05:00,56.46,56.51,56.41,56.47,89800.0,42.1388,42.1761,42.1014,42.1462,89800.0
2012-02-13 13:10:00,56.47,56.49,56.42,56.48,76600.0,42.1462,42.1611,42.1089,42.1537,76600.0
2012-02-13 13:15:00,56.47,56.47,56.44,56.44,28400.0,42.1462,42.1462,42.1238,42.1238,28400.0
2012-02-13 13:20:00,56.45,56.45,56.4,56.4,42200.0,42.1313,42.1313,42.094,42.094,42200.0
2012-02-13 13:25:00,56.41,56.46,56.41,56.45,27200.0,42.1014,42.1388,42.1014,42.1313,27200.0
2012-02-13 13:30:00,56.45,56.45,56.4,56.44,32800.0,42.1313,42.1313,42.094,42.1238,32800.0
2012-02-13 13:35:00,56.44,56.44,56.4,56.43,49200.0,42.1238,42.1238,42.094,42.1164,49200.0
2012-02-13 13:40:00,56.44,56.46,56.39,56.44,87400.0,42.1238,42.1388,42.0865,42.1238,87400.0
2012-02-13 13:45:00,56.43,56.48,56.42,56.46,80200.0,42.1164,42.1537,42.1089,42.1388,80200.0
2012-02-13 13:50:00,56.46,56.49,56.46,56.46,40600.0,42.1388,42.1611,42.1388,42.1388,40600.0
2012-02-13 13:55:00,56.47,56.49,56.45,56.46,60600.0,42.1462,42.1611,42.1313,42.1388,60600.0
2012-02-13 14:00:00,56.47,56.49,56.46,56.47,58000.0,42.1462,42.1611,42.1388,42.1462,58000.0
2012-02-13 14:05:00,56.47,56.53,56.47,56.53,67800.0,42.1462,42.191,42.1462,42.191,67800.0
2012-02-13 14:10:00,56.52,56.55,56.52,56.55,73000.0,42.1835,42.2059,42.1835,42.2059,73000.0
2012-02-13 14:15:00,56.55,56.55,56.51,56.52,62000.0,42.2059,42.2059,42.1761,42.1835,62000.0
2012-02-13 14:20:00,56.51,56.52,56.44,56.45,53400.0,42.1761,42.1835,42.1238,42.1313,53400.0
2012-02-13 14:25:00,56.44,56.47,56.44,56.46,17800.0,42.1238,42.1462,42.1238,42.1388,17800.0
2012-02-13 14:30:00,56.46,56.5,56.46,56.46,45000.0,42.1388,42.1686,42.1388,42.1388,45000.0
2012-02-13 14:35:00,56.47,56.51,56.46,56.49,22800.0,42.1462,42.1761,42.1388,42.1611,22800.0
2012-02-13 14:40:00,56.49,56.5,56.47,56.48,23800.0,42.1611,42.1686,42.1462,42.1537,23800.0
2012-02-13 14:45:00,56.48,56.48,56.43,56.45,26200.0,42.1537,42.1537,42.1164,42.1313,26200.0
2012-02-13 14:50:00,56.44,56.51,56.43,56.48,38400.0,42.1238,42.1761,42.1164,42.1537,38400.0
2012-02-13 14:55:00,56.48,56.51,56.47,56.51,48600.0,42.1537,42.1761,42.1462,42.1761,48600.0
2012-02-13 15:00:00,56.5,56.54,56.49,56.52,43000.0,42.1686,42.1985,42.1611,42.1835,43000.0
2012-02-13 15:05:00,56.52,56.57,56.5,56.56,151000.0,42.1835,42.2208,42.1686,42.2134,151000.0
2012-02-13 15:10:00,56.56,56.66,56.56,56.65,45200.0,42.2134,42.288,42.2134,42.2806,45200.0
2012-02-13 15:15:00,56.65,56.66,56.59,56.59,46200.0,42.2806,42.288,42.2358,42.2358,46200.0
2012-02-13 15:20:00,56.6,56.65,56.6,56.63,33400.0,42.2432,42.2806,42.2432,42.2656,33400.0
2012-02-13 15:25:00,56.63,56.65,56.62,56.62,37600.0,42.2656,42.2806,42.2582,42.2582,37600.0
2012-02-13 15:30:00,56.62,56.63,56.58,56.61,60400.0,42.2582,42.2656,42.2283,42.2507,60400.0
2012-02-13 15:35:00,56.61,56.61,56.57,56.58,80200.0,42.2507,42.2507,42.2208,42.2283,80200.0
2012-02-13 15:40:00,56.59,56.59,56.51,56.52,130800.0,42.2358,42.2358,42.1761,42.1835,130800.0
2012-02-13 15:45:00,56.51,56.52,56.43,56.48,132000.0,42.1761,42.1835,42.1164,42.1537,132000.0
2012-02-13 15:50:00,56.49,56.52,56.48,56.48,108400.0,42.1611,42.1835,42.1537,42.1537,108400.0
2012-02-13 15:55:00,56.49,56.59,56.49,56.59,229200.0,42.1611,42.2358,42.1611,42.2358,229200.0
2012-02-14 09:30:00,56.38,56.38,56.01,56.1,109200.0,42.079,42.079,41.8029,41.8701,109200.0
2012-02-14 09:35:00,56.07,56.2,55.94,56.15,81800.0,41.8477,41.9447,41.7507,41.9074,81800.0
2012-02-14 09:40:00,56.12,56.35,56.08,56.26,81800.0,41.885,42.0567,41.8551,41.9895,81800.0
2012-02-14 09:45:00,56.29,56.42,56.26,56.37,35000.0,42.0119,42.1089,41.9895,42.0716,35000.0
2012-02-14 09:50:00,56.35,56.42,56.23,56.24,53200.0,42.0567,42.1089,41.9671,41.9746,53200.0
2012-02-14 09:55:00,56.24,56.26,56.1,56.15,46200.0,41.9746,41.9895,41.8701,41.9074,46200.0
2012-02-14 10:00:00,56.15,56.25,56.1,56.12,45800.0,41.9074,41.982,41.8701,41.885,45800.0
2012-02-14 10:05:00,56.1,56.13,56.02,56.1,63200.0,41.8701,41.8925,41.8104,41.8701,63200.0
2012-02-14 10:10:00,56.1,56.24,56.09,56.23,57800.0,41.8701,41.9746,41.8626,41.9671,57800.0
2012-02-14 10:15:00,56.24,56.45,56.24,56.45,175200.0,41.9746,42.1313,41.9746,42.1313,175200.0
2012-02-14 10:20:00,56.45,56.78,56.44,56.7,179600.0,42.1313,42.3776,42.1238,42.3179,179600.0
2012-02-14 10:25:00,56.7,56.86,56.69,56.84,101600.0,42.3179,42.4373,42.3104,42.4224,101600.0
2012-02-14 10:30:00,56.83,56.84,56.55,56.64,61600.0,42.4149,42.4224,42.2059,42.2731,61600.0
2012-02-14 10:35:00,56.63,56.64,56.57,56.57,55800.0,42.2656,42.2731,42.2208,42.2208,55800.0
2012-02-14 10:40:00,56.57,56.61,56.56,56.6,54200.0,42.2208,42.2507,42.2134,42.2432,54200.0
2012-02-14 10:45:00,56.6,56.63,56.56,56.6,80800.0,42.2432,42.2656,42.2134,42.2432,80800.0
2012-02-14 10:50:00,56.61,56.63,56.58,56.59,23400.0,42.2507,42.2656,42.2283,42.2358,23400.0
2012-02-14 10:55:00,56.59,56.63,56.52,56.62,93400.0,42.2358,42.2656,42.1835,42.2582,93400.0
2012-02-14 11:00:00,56.62,56.63,56.51,56.52,49600.0,42.2582,42.2656,42.1761,42.1835,49600.0
2012-02-14 11:05:00,56.52,56.57,56.49,56.55,27400.0,42.1835,42.2208,42.1611,42.2059,27400.0
2012-02-14 11:10:00,56.56,56.57,56.51,56.54,58600.0,42.2134,42.2208,42.1761,42.1985,58600.0
2012-02-14 11:15:00,56.54,56.55,56.47,56.52,29000.0,42.1985,42.2059,42.1462,42.1835,29000.0
2012-02-14 11:20:00,56.51,56.58,56.5,56.51,24200.0,42.1761,42.2283,42.1686,42.1761,24200.0
2012-02-14 11:25:00,56.49,56.58,56.49,56.57,28600.0,42.1611,42.2283,42.1611,42.2208,28600.0
2012-02-14 11:30:00,56.56,56.63,56.56,56.59,54600.0,42.2134,42.2656,42.2134,42.2358,54600.0
2012-02-14 11:35:00,56.58,56.58,56.52,56.54,23600.0,42.2283,42.2283,42.1835,42.1985,23600.0
2012-02-14 11:40:00,56.54,56.56,56.46,56.47,36800.0,42.1985,42.2134,42.1388,42.1462,36800.0
2012-02-14 11:45:00,56.47,56.49,56.46,56.49,23200.0,42.1462,42.1611,42.1388,42.1611,23200.0
2012-02-14 11:50:00,56.49,56.55,56.46,56.46,43400.0,42.1611,42.2059,42.1388,42.1388,43400.0
2012-02-14 11:55:00,56.47,56.48,56.41,56.44,27600.0,42.1462,42.1537,42.1014,42.1238,27600.0
2012-02-14 12:00:00,56.46,56.49,56.42,56.45,37600.0,42.1388,42.1611,42.1089,42.1313,37600.0
2012-02-14 12:05:00,56.46,56.52,56.46,56.48,19400.0,42.1388,42.1835,42.1388,42.1537,19400.0
2012-02-14 12:10:00,56.48,56.51,56.46,56.51,24600.0,42.1537,42.1761,42.1388,42.1761,24600.0
2012-02-14 12:15:00,56.49,56.52,56.49,56.5,24600.0,42.1611,42.1835,42.1611,42.1686,24600.0
2012-02-14 12:20:00,56.52,56.52,56.49,56.49,18200.0,42.1835,42.1835,42.1611,42.1611,18200.0
2012-02-14 12:25:00,56.49,56.52,56.44,56.45,42600.0,42.1611,42.1835,42.1238,42.1313,42600.0
2012-02-14 12:30:00,56.47,56.48,56.43,56.43,32600.0,42.1462,42.1537,42.1164,42.1164,32600.0
2012-02-14 12:35:00,56.43,56.47,56.43,56.44,22000.0,42.1164,42.1462,42.1164,42.1238,22000.0
2012-02-14 12:40:00,56.44,56.47,56.4,56.47,24000.0,42.1238,42.1462,42.094,42.1462,24000.0
2012-02-14 12:45:00,56.46,56.55,56.46,56.52,33000.0,42.1388,42.2059,42.1388,42.1835,33000.0
2012-02-14 12:50:00,56.53,56.53,56.44,56.44,22800.0,42.191,42.191,42.1238,42.1238,22800.0
2012-02-14 12:55:00,56.44,56.44,56.3,56.35,33200.0,42.1238,42.1238,42.0193,42.0567,33200.0
2012-02-14 13:00:00,56.36,56.36,56.29,56.35,30400.0,42.0641,42.0641,42.0119,42.0567,30400.0
2012-02-14 13:05:00,56.35,56.38,56.34,56.34,56800.0,42.0567,42.079,42.0492,42.0492,56800.0
2012-02-14 13:10:00,56.33,56.35,56.3,56.33,31200.0,42.0417,42.0567,42.0193,42.0417,31200.0
2012-02-14 13:15:00,56.33,56.33,56.19,56.19,52600.0,42.0417,42.0417,41.9372,41.9372,52600.0
2012-02-14 13:20:00,56.19,56.21,56.15,56.19,34400.0,41.9372,41.9522,41.9074,41.9372,34400.0
2012-02-14 13:25:00,56.19,56.19,56.13,56.13,18600.0,41.9372,41.9372,41.8925,41.8925,18600.0
2012-02-14 13:30:00,56.13,56.24,56.13,56.2,129600.0,41.8925,41.9746,41.8925,41.9447,129600.0
2012-02-14 13:35:00,56.2,56.24,56.19,56.22,57000.0,41.9447,41.9746,41.9372,41.9596,57000.0
2012-02-14 13:40:00,56.23,56.3,56.23,56.26,54600.0,41.9671,42.0193,41.9671,41.9895,54600.0
2012-02-14 13:45:00,56.26,56.33,56.26,56.32,24800.0,41.9895,42.0417,41.9895,42.0343,24800.0
2012-02-14 13:50:00,56.32,56.35,56.29,56.32,47800.0,42.0343,42.0567,42.0119,42.0343,47800.0
2012-02-14 13:55:00,56.31,56.41,56.21,56.41,113400.0,42.0268,42.1014,41.9522,42.1014,113400.0
2012-02-14 14:00:00,56.4,56.41,56.37,56.38,59800.0,42.094,42.1014,42.0716,42.079,59800.0
2012-02-14 14:05:00,56.38,56.41,56.33,56.34,27200.0,42.079,42.1014,42.0417,42.0492,27200.0
2012-02-14 14:10:00,56.35,56.37,56.31,56.31,22800.0,42.0567,42.0716,42.0268,42.0268,22800.0
2012-02-14 14:15:00,56.31,56.31,56.23,56.25,35400.0,42.0268,42.0268,41.9671,41.982,35400.0
2012-02-14 14:20:00,56.24,56.26,56.1,56.12,55800.0,41.9746,41.9895,41.8701,41.885,55800.0
2012-02-14 14:25:00,56.12,56.13,56.09,56.09,33400.0,41.885,41.8925,41.8626,41.8626,33400.0
2012-02-14 14:30:00,56.09,56.09,56.02,56.04,31800.0,41.8626,41.8626,41.8104,41.8253,31800.0
2012-02-14 14:35:00,56.04,56.08,55.99,56.06,43600.0,41.8253,41.8551,41.788,41.8402,43600.0
2012-02-14 14:40:00,56.05,56.07,55.98,55.99,64000.0,41.8327,41.8477,41.7805,41.788,64000.0
2012-02-14 14:45:00,55.99,56.05,55.98,56.01,51600.0,41.788,41.8327,41.7805,41.8029,51600.0
2012-02-14 14:50:00,56.01,56.11,56.0,56.08,27200.0,41.8029,41.8775,41.7954,41.8551,27200.0
2012-02-14 14:55:00,56.1,56.11,56.07,56.1,71000.0,41.8701,41.8775,41.8477,41.8701,71000.0
2012-02-14 15:00:00,56.1,56.19,56.08,56.14,71000.0,41.8701,41.9372,41.8551,41.8999,71000.0
2012-02-14 15:05:00,56.15,56.25,56.14,56.24,72200.0,41.9074,41.982,41.8999,41.9746,72200.0
2012-02-14 15:10:00,56.24,56.26,56.23,56.24,42600.0,41.9746,41.9895,41.9671,41.9746,42600.0
2012-02-14 15:15:00,56.24,56.26,56.17,56.19,48200.0,41.9746,41.9895,41.9223,41.9372,48200.0
2012-02-14 15:20:00,56.19,56.2,56.09,56.18,32000.0,41.9372,41.9447,41.8626,41.9298,32000.0
2012-02-14 15:25:00,56.19,56.19,56.09,56.1,69600.0,41.9372,41.9372,41.8626,41.8701,69600.0
2012-02-14 15:30:00,56.1,56.22,56.09,56.22,66400.0,41.8701,41.9596,41.8626,41.9596,66400.0
2012-02-14 15:35:00,56.22,56.37,56.21,56.37,59600.0,41.9596,42.0716,41.9522,42.0716,59600.0
2012-02-14 15:40:00,56.37,56.47,56.37,56.43,86600.0,42.0716,42.1462,42.0716,42.1164,86600.0
2012-02-14 15:45:00,56.43,56.59,56.43,56.59,103000.0,42.1164,42.2358,42.1164,42.2358,103000.0
2012-02-14 15:50:00,56.6,56.63,56.45,56.51,153400.0,42.2432,42.2656,42.1313,42.1761,153400.0
2012-02-14 15:55:00,56.52,56.59,56.47,56.58,130600.0,42.1835,42.2358,42.1462,42.2283,130600.0
2012-02-15 09:30:00,56.88,57.05,56.8,56.94,237600.0,42.4522,42.5791,42.3925,42.497,237600.0
2012-02-15 09:35:00,56.94,56.97,56.6,56.63,323200.0,42.497,42.5194,42.2432,42.2656,323200.0
2012-02-15 09:40:00,56.6,56.63,56.32,56.47,139200.0,42.2432,42.2656,42.0343,42.1462,139200.0
2012-02-15 09:45:00,56.45,56.54,56.32,56.39,119200.0,42.1313,42.1985,42.0343,42.0865,119200.0
2012-02-15 09:50:00,56.41,56.45,56.29,56.38,130600.0,42.1014,42.1313,42.0119,42.079,130600.0
2012-02-15 09:55:00,56.39,56.43,56.27,56.43,53600.0,42.0865,42.1164,41.9969,42.1164,53600.0
2012-02-15 10:00:00,56.44,56.46,56.32,56.41,40600.0,42.1238,42.1388,42.0343,42.1014,40600.0
2012-02-15 10:05:00,56.41,56.49,56.26,56.26,56800.0,42.1014,42.1611,41.9895,41.9895,56800.0
2012-02-15 10:10:00,56.27,56.44,56.27,56.41,50400.0,41.9969,42.1238,41.9969,42.1014,50400.0
2012-02-15 10:15:00,56.4,56.41,56.34,56.38,39400.0,42.094,42.1014,42.0492,42.079,39400.0
2012-02-15 10:20:00,56.38,56.42,56.36,56.41,35800.0,42.079,42.1089,42.0641,42.1014,35800.0
2012-02-15 10:25:00,56.41,56.41,56.33,56.41,23000.0,42.1014,42.1014,42.0417,42.1014,23000.0
2012-02-15 10:30:00,56.41,56.46,56.37,56.38,34200.0,42.1014,42.1388,42.0716,42.079,34200.0
2012-02-15 10:35:00,56.38,56.39,56.26,56.29,31800.0,42.079,42.0865,41.9895,42.0119,31800.0
2012-02-15 10:40:00,56.29,56.38,56.27,56.38,44800.0,42.0119,42.079,41.9969,42.079,44800.0
2012-02-15 10:45:00,56.39,56.55,56.38,56.48,72000.0,42.0865,42.2059,42.079,42.1537,72000.0
2012-02-15 10:50:00,56.48,56.52,56.44,56.49,69800.0,42.1537,42.1835,42.1238,42.1611,69800.0
2012-02-15 10:55:00,56.49,56.51,56.38,56.42,39600.0,42.1611,42.1761,42.079,42.1089,39600.0
2012-02-15 11:00:00,56.41,56.47,56.39,56.47,19600.0,42.1014,42.1462,42.0865,42.1462,19600.0
2012-02-15 11:05:00,56.49,56.52,56.43,56.43,23000.0,42.1611,42.1835,42.1164,42.1164,23000.0
2012-02-15 11:10:00,56.43,56.44,56.38,56.41,16600.0,42.1164,42.1238,42.079,42.1014,16600.0
2012-02-15 11:15:00,56.41,56.43,56.4,56.4,23200.0,42.1014,42.1164,42.094,42.094,23200.0
2012-02-15 11:20:00,56.41,56.45,56.34,56.36,48800.0,42.1014,42.1313,42.0492,42.0641,48800.0
2012-02-15 11:25:00,56.37,56.41,56.34,56.38,71400.0,42.0716,42.1014,42.0492,42.079,71400.0
2012-02-15 11:30:00,56.38,56.38,56.29,56.31,52600.0,42.079,42.079,42.0119,42.0268,52600.0
2012-02-15 11:35:00,56.3,56.32,56.29,56.31,22800.0,42.0193,42.0343,42.0119,42.0268,22800.0
2012-02-15 11:40:00,56.31,56.41,56.31,56.39,42800.0,42.0268,42.1014,42.0268,42.0865,42800.0
2012-02-15 11:45:00,56.39,56.52,56.39,56.49,103400.0,42.0865,42.1835,42.0865,42.1611,103400.0
2012-02-15 11:50:00,56.49,56.51,56.46,56.47,23000.0,42.1611,42.1761,42.1388,42.1462,23000.0
2012-02-15 11:55:00,56.45,56.47,56.43,56.44,56800.0,42.1313,42.1462,42.1164,42.1238,56800.0
2012-02-15 12:00:00,56.44,56.45,56.39,56.42,54000.0,42.1238,42.1313,42.0865,42.1089,54000.0
2012-02-15 12:05:00,56.43,56.44,56.4,56.4,83000.0,42.1164,42.1238,42.094,42.094,83000.0
2012-02-15 12:10:00,56.4,56.4,56.32,56.33,19800.0,42.094,42.094,42.0343,42.0417,19800.0
2012-02-15 12:15:00,56.33,56.35,56.31,56.33,28000.0,42.0417,42.0567,42.0268,42.0417,28000.0
2012-02-15 12:20:00,56.32,56.35,56.26,56.3,124800.0,42.0343,42.0567,41.9895,42.0193,124800.0
2012-02-15 12:25:00,56.28,56.32,56.27,56.28,51200.0,42.0044,42.0343,41.9969,42.0044,51200.0
2012-02-15 12:30:00,56.29,56.3,56.17,56.17,53200.0,42.0119,42.0193,41.9223,41.9223,53200.0
2012-02-15 12:35:00,56.17,56.18,56.07,56.07,69400.0,41.9223,41.9298,41.8477,41.8477,69400.0
2012-02-15 12:40:00,56.08,56.08,55.97,55.97,47200.0,41.8551,41.8551,41.773,41.773,47200.0
2012-02-15 12:45:00,55.96,55.97,55.88,55.88,62400.0,41.7656,41.773,41.7059,41.7059,62400.0
2012-02-15 12:50:00,55.88,55.93,55.77,55.8,83400.0,41.7059,41.7432,41.6238,41.6462,83400.0
2012-02-15 12:55:00,55.82,55.83,55.7,55.77,86000.0,41.6611,41.6686,41.5715,41.6238,86000.0
2012-02-15 13:00:00,55.77,55.79,55.66,55.77,45400.0,41.6238,41.6387,41.5417,41.6238,45400.0
2012-02-15 13:05:00,55.77,55.77,55.68,55.71,78000.0,41.6238,41.6238,41.5566,41.579,78000.0
2012-02-15 13:10:00,55.71,55.71,55.62,55.62,91600.0,41.579,41.579,41.5118,41.5118,91600.0
2012-02-15 13:15:00,55.63,55.78,55.6,55.74,64600.0,41.5193,41.6312,41.4969,41.6014,64600.0
2012-02-15 13:20:00,55.74,55.74,55.63,55.66,46200.0,41.6014,41.6014,41.5193,41.5417,46200.0
2012-02-15 13:25:00,55.65,55.75,55.64,55.66,74800.0,41.5342,41.6088,41.5267,41.5417,74800.0
2012-02-15 13:30:00,55.66,55.7,55.6,55.64,66200.0,41.5417,41.5715,41.4969,41.5267,66200.0
2012-02-15 13:35:00,55.63,55.68,55.59,55.68,54800.0,41.5193,41.5566,41.4894,41.5566,54800.0
2012-02-15 13:40:00,55.68,55.69,55.63,55.63,37200.0,41.5566,41.5641,41.5193,41.5193,37200.0
2012-02-15 13:45:00,55.63,55.63,55.5,55.51,47800.0,41.5193,41.5193,41.4223,41.4297,47800.0
2012-02-15 13:50:00,55.52,55.56,55.5,55.52,31600.0,41.4372,41.467,41.4223,41.4372,31600.0
2012-02-15 13:55:00,55.52,55.55,55.48,55.49,49200.0,41.4372,41.4596,41.4073,41.4148,49200.0
2012-02-15 14:00:00,55.49,55.51,55.4,55.41,67200.0,41.4148,41.4297,41.3476,41.3551,67200.0
2012-02-15 14:05:00,55.4,55.42,55.35,55.38,64800.0,41.3476,41.3625,41.3103,41.3327,64800.0
2012-02-15 14:10:00,55.38,55.39,55.27,55.29,135800.0,41.3327,41.3402,41.2506,41.2655,135800.0
2012-02-15 14:15:00,55.3,55.31,55.15,55.15,176000.0,41.273,41.2805,41.161,41.161,176000.0
2012-02-15 14:20:00,55.14,55.17,55.07,55.09,198200.0,41.1536,41.176,41.1013,41.1163,198200.0
2012-02-15 14:25:00,55.08,55.2,55.05,55.1,133800.0,41.1088,41.1984,41.0864,41.1237,133800.0
2012-02-15 14:30:00,55.11,55.11,54.96,54.99,199000.0,41.1312,41.1312,41.0192,41.0416,199000.0
2012-02-15 14:35:00,54.99,55.05,54.97,54.97,92000.0,41.0416,41.0864,41.0267,41.0267,92000.0
2012-02-15 14:40:00,54.97,54.97,54.88,54.88,122600.0,41.0267,41.0267,40.9595,40.9595,122600.0
2012-02-15 14:45:00,54.88,54.89,54.78,54.82,168400.0,40.9595,40.967,40.8849,40.9147,168400.0
2012-02-15 14:50:00,54.81,54.88,54.74,54.76,139800.0,40.9073,40.9595,40.855,40.87,139800.0
2012-02-15 14:55:00,54.77,54.81,54.66,54.67,128200.0,40.8774,40.9073,40.7953,40.8028,128200.0
2012-02-15 15:00:00,54.67,54.68,54.51,54.52,259800.0,40.8028,40.8103,40.6834,40.6908,259800.0
2012-02-15 15:05:00,54.52,54.66,54.5,54.63,268200.0,40.6908,40.7953,40.6759,40.7729,268200.0
2012-02-15 15:10:00,54.63,54.63,54.52,54.57,191400.0,40.7729,40.7729,40.6908,40.7282,191400.0
2012-02-15 15:15:00,54.57,54.65,54.52,54.52,317600.0,40.7282,40.7879,40.6908,40.6908,317600.0
2012-02-15 15:20:00,54.53,54.6,54.43,54.44,172000.0,40.6983,40.7505,40.6237,40.6311,172000.0
2012-02-15 15:25:00,54.45,54.59,54.45,54.59,143200.0,40.6386,40.7431,40.6386,40.7431,143200.0
2012-02-15 15:30:00,54.6,54.69,54.58,54.61,206800.0,40.7505,40.8177,40.7356,40.758,206800.0
2012-02-15 15:35:00,54.62,54.67,54.59,54.63,186800.0,40.7655,40.8028,40.7431,40.7729,186800.0
2012-02-15 15:40:00,54.63,54.67,54.59,54.63,267000.0,40.7729,40.8028,40.7431,40.7729,267000.0
2012-02-15 15:45:00,54.64,54.82,54.64,54.77,259400.0,40.7804,40.9147,40.7804,40.8774,259400.0
2012-02-15 15:50:00,54.77,54.78,54.68,54.71,234400.0,40.8774,40.8849,40.8103,40.8326,234400.0
2012-02-15 15:55:00,54.72,54.74,54.6,54.71,463000.0,40.8401,40.855,40.7505,40.8326,463000.0
2012-02-16 09:30:00,54.65,54.75,54.55,54.72,409000.0,40.7879,40.8625,40.7132,40.8401,409000.0
2012-02-16 09:35:00,54.68,55.0,54.57,54.65,238200.0,40.8103,41.0491,40.7282,40.7879,238200.0
2012-02-16 09:40:00,54.65,54.81,54.57,54.78,146800.0,40.7879,40.9073,40.7282,40.8849,146800.0
2012-02-16 09:45:00,54.79,54.9,54.76,54.77,116000.0,40.8924,40.9744,40.87,40.8774,116000.0
2012-02-16 09:50:00,54.79,54.85,54.6,54.65,194400.0,40.8924,40.9371,40.7505,40.7879,194400.0
2012-02-16 09:55:00,54.64,54.73,54.58,54.71,144800.0,40.7804,40.8476,40.7356,40.8326,144800.0
2012-02-16 10:00:00,54.7,54.8,54.66,54.73,106200.0,40.8252,40.8998,40.7953,40.8476,106200.0
2012-02-16 10:05:00,54.72,54.8,54.71,54.71,68400.0,40.8401,40.8998,40.8326,40.8326,68400.0
2012-02-16 10:10:00,54.73,54.77,54.6,54.61,142200.0,40.8476,40.8774,40.7505,40.758,142200.0
2012-02-16 10:15:00,54.62,54.63,54.33,54.38,340000.0,40.7655,40.7729,40.549,40.5863,340000.0
2012-02-16 10:20:00,54.38,54.52,54.35,54.42,139200.0,40.5863,40.6908,40.564,40.6162,139200.0
2012-02-16 10:25:00,54.42,54.49,54.4,54.42,97000.0,40.6162,40.6684,40.6013,40.6162,97000.0
2012-02-16 10:30:00,54.43,54.44,54.3,54.33,135400.0,40.6237,40.6311,40.5266,40.549,135400.0
2012-02-16 10:35:00,54.33,54.38,54.32,54.35,107000.0,40.549,40.5863,40.5416,40.564,107000.0
2012-02-16 10:40:00,54.34,54.35,54.23,54.32,139000.0,40.5565,40.564,40.4744,40.5416,139000.0
2012-02-16 10:45:00,54.33,54.43,54.32,54.37,78600.0,40.549,40.6237,40.5416,40.5789,78600.0
2012-02-16 10:50:00,54.36,54.38,54.16,54.18,199600.0,40.5714,40.5863,40.4222,40.4371,199600.0
2012-02-16 10:55:00,54.19,54.27,54.16,54.23,158800.0,40.4445,40.5043,40.4222,40.4744,158800.0
2012-02-16 11:00:00,54.23,54.33,54.21,54.33,210800.0,40.4744,40.549,40.4595,40.549,210800.0
2012-02-16 11:05:00,54.33,54.41,54.31,54.37,175800.0,40.549,40.6087,40.5341,40.5789,175800.0
2012-02-16 11:10:00,54.37,54.46,54.35,54.44,153200.0,40.5789,40.6461,40.564,40.6311,153200.0
2012-02-16 11:15:00,54.45,54.51,54.44,54.47,87800.0,40.6386,40.6834,40.6311,40.6535,87800.0
2012-02-16 11:20:00,54.45,54.46,54.3,54.37,102200.0,40.6386,40.6461,40.5266,40.5789,102200.0
2012-02-16 11:25:00,54.38,54.41,54.34,54.38,33600.0,40.5863,40.6087,40.5565,40.5863,33600.0
2012-02-16 11:30:00,54.38,54.41,54.33,54.35,68000.0,40.5863,40.6087,40.549,40.564,68000.0
2012-02-16 11:35:00,54.37,54.55,54.37,54.48,77800.0,40.5789,40.7132,40.5789,40.661,77800.0
2012-02-16 11:40:00,54.49,54.56,54.48,54.55,49000.0,40.6684,40.7207,40.661,40.7132,49000.0
2012-02-16 11:45:00,54.55,54.56,54.51,54.52,83000.0,40.7132,40.7207,40.6834,40.6908,83000.0
2012-02-16 11:50:00,54.54,54.67,54.47,54.67,81600.0,40.7058,40.8028,40.6535,40.8028,81600.0
2012-02-16 11:55:00,54.67,54.69,54.61,54.61,100400.0,40.8028,40.8177,40.758,40.758,100400.0
2012-02-16 12:00:00,54.63,54.67,54.55,54.67,99400.0,40.7729,40.8028,40.7132,40.8028,99400.0
2012-02-16 12:05:00,54.66,54.71,54.65,54.67,108600.0,40.7953,40.8326,40.7879,40.8028,108600.0
2012-02-16 12:10:00,54.67,54.67,54.57,54.61,67400.0,40.8028,40.8028,40.7282,40.758,67400.0
2012-02-16 12:15:00,54.6,54.68,54.6,54.65,157000.0,40.7505,40.8103,40.7505,40.7879,157000.0
2012-02-16 12:20:00,54.66,54.74,54.64,54.68,130000.0,40.7953,40.855,40.7804,40.8103,130000.0
2012-02-16 12:25:00,54.68,54.74,54.66,54.71,138400.0,40.8103,40.855,40.7953,40.8326,138400.0
2012-02-16 12:30:00,54.72,54.76,54.7,54.76,33800.0,40.8401,40.87,40.8252,40.87,33800.0
2012-02-16 12:35:00,54.76,54.76,54.69,54.72,69800.0,40.87,40.87,40.8177,40.8401,69800.0
2012-02-16 12:40:00,54.71,54.72,54.63,54.65,53800.0,40.8326,40.8401,40.7729,40.7879,53800.0
2012-02-16 12:45:00,54.65,54.66,54.54,54.56,47600.0,40.7879,40.7953,40.7058,40.7207,47600.0
2012-02-16 12:50:00,54.56,54.58,54.52,54.53,52000.0,40.7207,40.7356,40.6908,40.6983,52000.0
2012-02-16 12:55:00,54.53,54.53,54.47,54.49,69400.0,40.6983,40.6983,40.6535,40.6684,69400.0
2012-02-16 13:00:00,54.49,54.49,54.44,54.46,96000.0,40.6684,40.6684,40.6311,40.6461,96000.0
2012-02-16 13:05:00,54.46,54.47,54.42,54.45,56800.0,40.6461,40.6535,40.6162,40.6386,56800.0
2012-02-16 13:10:00,54.45,54.49,54.44,54.49,95800.0,40.6386,40.6684,40.6311,40.6684,95800.0
2012-02-16 13:15:00,54.48,54.53,54.47,54.53,52400.0,40.661,40.6983,40.6535,40.6983,52400.0
2012-02-16 13:20:00,54.52,54.54,54.48,54.49,43200.0,40.6908,40.7058,40.661,40.6684,43200.0
2012-02-16 13:25:00,54.49,54.52,54.49,54.52,74800.0,40.6684,40.6908,40.6684,40.6908,74800.0
2012-02-16 13:30:00,54.51,54.52,54.46,54.49,131200.0,40.6834,40.6908,40.6461,40.6684,131200.0
2012-02-16 13:35:00,54.49,54.54,54.48,54.49,160000.0,40.6684,40.7058,40.661,40.6684,160000.0
2012-02-16 13:40:00,54.49,54.51,54.49,54.49,80400.0,40.6684,40.6834,40.6684,40.6684,80400.0
2012-02-16 13:45:00,54.5,54.51,54.49,54.5,65200.0,40.6759,40.6834,40.6684,40.6759,65200.0
2012-02-16 13:50:00,54.49,54.5,54.42,54.44,148800.0,40.6684,40.6759,40.6162,40.6311,148800.0
2012-02-16 13:55:00,54.45,54.45,54.4,54.42,59400.0,40.6386,40.6386,40.6013,40.6162,59400.0
2012-02-16 14:00:00,54.42,54.45,54.42,54.42,79000.0,40.6162,40.6386,40.6162,40.6162,79000.0
2012-02-16 14:05:00,54.44,54.44,54.32,54.34,88800.0,40.6311,40.6311,40.5416,40.5565,88800.0
2012-02-16 14:10:00,54.34,54.34,54.27,54.3,108200.0,40.5565,40.5565,40.5043,40.5266,108200.0
2012-02-16 14:15:00,54.3,54.32,54.26,54.27,114200.0,40.5266,40.5416,40.4968,40.5043,114200.0
2012-02-16 14:20:00,54.26,54.31,54.24,54.27,93000.0,40.4968,40.5341,40.4819,40.5043,93000.0
2012-02-16 14:25:00,54.27,54.32,54.27,54.31,61200.0,40.5043,40.5416,40.5043,40.5341,61200.0
2012-02-16 14:30:00,54.31,54.48,54.31,54.46,131400.0,40.5341,40.661,40.5341,40.6461,131400.0
2012-02-16 14:35:00,54.46,54.48,54.44,54.48,120800.0,40.6461,40.661,40.6311,40.661,120800.0
2012-02-16 14:40:00,54.48,54.49,54.46,54.48,82600.0,40.661,40.6684,40.6461,40.661,82600.0
2012-02-16 14:45:00,54.48,54.48,54.42,54.44,93200.0,40.661,40.661,40.6162,40.6311,93200.0
2012-02-16 14:50:00,54.45,54.46,54.44,54.45,85800.0,40.6386,40.6461,40.6311,40.6386,85800.0
2012-02-16 14:55:00,54.45,54.51,54.45,54.5,117600.0,40.6386,40.6834,40.6386,40.6759,117600.0
2012-02-16 15:00:00,54.51,54.51,54.44,54.45,115600.0,40.6834,40.6834,40.6311,40.6386,115600.0
2012-02-16 15:05:00,54.45,54.45,54.41,54.42,66400.0,40.6386,40.6386,40.6087,40.6162,66400.0
2012-02-16 15:10:00,54.42,54.42,54.35,54.38,93600.0,40.6162,40.6162,40.564,40.5863,93600.0
2012-02-16 15:15:00,54.36,54.36,54.34,54.35,82600.0,40.5714,40.5714,40.5565,40.564,82600.0
2012-02-16 15:20:00,54.35,54.35,54.3,54.33,84800.0,40.564,40.564,40.5266,40.549,84800.0
2012-02-16 15:25:00,54.33,54.37,54.3,54.37,89800.0,40.549,40.5789,40.5266,40.5789,89800.0
2012-02-16 15:30:00,54.37,54.46,54.37,54.45,103600.0,40.5789,40.6461,40.5789,40.6386,103600.0
2012-02-16 15:35:00,54.45,54.48,54.43,54.47,123000.0,40.6386,40.661,40.6237,40.6535,123000.0
2012-02-16 15:40:00,54.46,54.52,54.46,54.51,136600.0,40.6461,40.6908,40.6461,40.6834,136600.0
2012-02-16 15:45:00,54.51,54.55,54.47,54.52,240800.0,40.6834,40.7132,40.6535,40.6908,240800.0
2012-02-16 15:50:00,54.54,54.55,54.49,54.51,210800.0,40.7058,40.7132,40.6684,40.6834,210800.0
2012-02-16 15:55:00,54.51,54.53,54.44,54.44,387600.0,40.6834,40.6983,40.6311,40.6311,387600.0
2012-02-17 09:30:00,54.83,54.97,54.57,54.94,819200.0,40.9222,41.0267,40.7282,41.0043,819200.0
2012-02-17 09:35:00,54.96,55.1,54.85,55.05,140800.0,41.0192,41.1237,40.9371,41.0864,140800.0
2012-02-17 09:40:00,55.05,55.29,55.02,55.29,131000.0,41.0864,41.2655,41.064,41.2655,131000.0
2012-02-17 09:45:00,55.29,55.67,55.27,55.67,283600.0,41.2655,41.5491,41.2506,41.5491,283600.0
2012-02-17 09:50:00,55.68,55.68,55.43,55.43,208200.0,41.5566,41.5566,41.37,41.37,208200.0
2012-02-17 09:55:00,55.44,55.56,55.41,55.54,131400.0,41.3775,41.467,41.3551,41.4521,131400.0
2012-02-17 10:00:00,55.54,55.55,55.42,55.52,110800.0,41.4521,41.4596,41.3625,41.4372,110800.0
2012-02-17 10:05:00,55.54,55.57,55.47,55.54,66000.0,41.4521,41.4745,41.3999,41.4521,66000.0
2012-02-17 10:10:00,55.54,55.63,55.52,55.58,87000.0,41.4521,41.5193,41.4372,41.482,87000.0
2012-02-17 10:15:00,55.58,55.63,55.41,55.5,109400.0,41.482,41.5193,41.3551,41.4223,109400.0
2012-02-17 10:20:00,55.51,55.6,55.48,55.51,67800.0,41.4297,41.4969,41.4073,41.4297,67800.0
2012-02-17 10:25:00,55.52,55.57,55.49,55.49,55400.0,41.4372,41.4745,41.4148,41.4148,55400.0
2012-02-17 10:30:00,55.48,55.52,55.33,55.4,48200.0,41.4073,41.4372,41.2954,41.3476,48200.0
2012-02-17 10:35:00,55.41,55.47,55.4,55.4,39400.0,41.3551,41.3999,41.3476,41.3476,39400.0
2012-02-17 10:40:00,55.4,55.46,55.28,55.35,84200.0,41.3476,41.3924,41.2581,41.3103,84200.0
2012-02-17 10:45:00,55.33,55.38,55.24,55.31,46000.0,41.2954,41.3327,41.2282,41.2805,46000.0
2012-02-17 10:50:00,55.3,55.32,55.15,55.15,37600.0,41.273,41.2879,41.161,41.161,37600.0
2012-02-17 10:55:00,55.13,55.17,55.11,55.13,42400.0,41.1461,41.176,41.1312,41.1461,42400.0
2012-02-17 11:00:00,55.13,55.13,55.02,55.02,50800.0,41.1461,41.1461,41.064,41.064,50800.0
2012-02-17 11:05:00,55.01,55.07,54.99,55.0,63400.0,41.0565,41.1013,41.0416,41.0491,63400.0
2012-02-17 11:10:00,54.99,55.04,54.94,55.04,39000.0,41.0416,41.0789,41.0043,41.0789,39000.0
2012-02-17 11:15:00,55.04,55.07,54.98,54.99,95800.0,41.0789,41.1013,41.0342,41.0416,95800.0
2012-02-17 11:20:00,54.99,55.09,54.99,55.02,62000.0,41.0416,41.1163,41.0416,41.064,62000.0
2012-02-17 11:25:00,55.02,55.04,54.96,55.02,54200.0,41.064,41.0789,41.0192,41.064,54200.0
2012-02-17 11:30:00,55.02,55.02,54.97,55.0,41600.0,41.064,41.064,41.0267,41.0491,41600.0
2012-02-17 11:35:00,55.0,55.08,54.99,55.08,91200.0,41.0491,41.1088,41.0416,41.1088,91200.0
2012-02-17 11:40:00,55.09,55.12,55.01,55.01,56800.0,41.1163,41.1386,41.0565,41.0565,56800.0
2012-02-17 11:45:00,55.01,55.04,54.98,54.98,67200.0,41.0565,41.0789,41.0342,41.0342,67200.0
2012-02-17 11:50:00,54.98,54.99,54.84,54.85,41800.0,41.0342,41.0416,40.9297,40.9371,41800.0
2012-02-17 11:55:00,54.85,54.87,54.82,54.86,54200.0,40.9371,40.9521,40.9147,40.9446,54200.0
2012-02-17 12:00:00,54.85,54.85,54.8,54.8,36600.0,40.9371,40.9371,40.8998,40.8998,36600.0
2012-02-17 12:05:00,54.79,54.91,54.79,54.91,92000.0,40.8924,40.9819,40.8924,40.9819,92000.0
2012-02-17 12:10:00,54.91,54.99,54.91,54.98,109400.0,40.9819,41.0416,40.9819,41.0342,109400.0
2012-02-17 12:15:00,54.98,54.98,54.86,54.87,119800.0,41.0342,41.0342,40.9446,40.9521,119800.0
2012-02-17 12:20:00,54.87,54.88,54.79,54.79,70800.0,40.9521,40.9595,40.8924,40.8924,70800.0
2012-02-17 12:25:00,54.79,54.88,54.77,54.88,38800.0,40.8924,40.9595,40.8774,40.9595,38800.0
2012-02-17 12:30:00,54.88,54.95,54.88,54.95,34600.0,40.9595,41.0118,40.9595,41.0118,34600.0
2012-02-17 12:35:00,54.95,55.02,54.95,54.99,65200.0,41.0118,41.064,41.0118,41.0416,65200.0
2012-02-17 12:40:00,54.99,54.99,54.91,54.97,47400.0,41.0416,41.0416,40.9819,41.0267,47400.0
2012-02-17 12:45:00,54.97,55.02,54.97,55.0,69800.0,41.0267,41.064,41.0267,41.0491,69800.0
2012-02-17 12:50:00,55.01,55.04,54.99,54.99,50800.0,41.0565,41.0789,41.0416,41.0416,50800.0
2012-02-17 12:55:00,54.99,55.05,54.99,55.04,33000.0,41.0416,41.0864,41.0416,41.0789,33000.0
2012-02-17 13:00:00,55.04,55.05,54.96,55.03,50200.0,41.0789,41.0864,41.0192,41.0715,50200.0
2012-02-17 13:05:00,55.02,55.02,54.98,55.02,38600.0,41.064,41.064,41.0342,41.064,38600.0
2012-02-17 13:10:00,55.01,55.09,55.01,55.09,35000.0,41.0565,41.1163,41.0565,41.1163,35000.0
2012-02-17 13:15:00,55.08,55.19,55.08,55.18,47800.0,41.1088,41.1909,41.1088,41.1834,47800.0
2012-02-17 13:20:00,55.19,55.26,55.16,55.24,82600.0,41.1909,41.2431,41.1685,41.2282,82600.0
2012-02-17 13:25:00,55.24,55.24,55.13,55.15,44600.0,41.2282,41.2282,41.1461,41.161,44600.0
2012-02-17 13:30:00,55.13,55.15,55.1,55.12,38000.0,41.1461,41.161,41.1237,41.1386,38000.0
2012-02-17 13:35:00,55.14,55.2,55.13,55.19,45800.0,41.1536,41.1984,41.1461,41.1909,45800.0
2012-02-17 13:40:00,55.2,55.22,55.16,55.22,50800.0,41.1984,41.2133,41.1685,41.2133,50800.0
2012-02-17 13:45:00,55.23,55.27,55.17,55.24,56200.0,41.2207,41.2506,41.176,41.2282,56200.0
2012-02-17 13:50:00,55.23,55.24,55.18,55.23,38400.0,41.2207,41.2282,41.1834,41.2207,38400.0
2012-02-17 13:55:00,55.23,55.24,55.17,55.19,67000.0,41.2207,41.2282,41.176,41.1909,67000.0
2012-02-17 14:00:00,55.19,55.28,55.19,55.28,74000.0,41.1909,41.2581,41.1909,41.2581,74000.0
2012-02-17 14:05:00,55.28,55.36,55.28,55.35,55200.0,41.2581,41.3178,41.2581,41.3103,55200.0
2012-02-17 14:10:00,55.35,55.35,55.31,55.31,64000.0,41.3103,41.3103,41.2805,41.2805,64000.0
2012-02-17 14:15:00,55.31,55.33,55.3,55.3,60200.0,41.2805,41.2954,41.273,41.273,60200.0
2012-02-17 14:20:00,55.3,55.35,55.24,55.34,75400.0,41.273,41.3103,41.2282,41.3028,75400.0
2012-02-17 14:25:00,55.35,55.36,55.27,55.34,71800.0,41.3103,41.3178,41.2506,41.3028,71800.0
2012-02-17 14:30:00,55.34,55.36,55.27,55.3,34600.0,41.3028,41.3178,41.2506,41.273,34600.0
2012-02-17 14:35:00,55.3,55.35,55.29,55.31,36400.0,41.273,41.3103,41.2655,41.2805,36400.0
2012-02-17 14:40:00,55.32,55.32,55.27,55.3,28200.0,41.2879,41.2879,41.2506,41.273,28200.0
2012-02-17 14:45:00,55.31,55.35,55.27,55.29,41000.0,41.2805,41.3103,41.2506,41.2655,41000.0
2012-02-17 14:50:00,55.28,55.3,55.24,55.27,38400.0,41.2581,41.273,41.2282,41.2506,38400.0
2012-02-17 14:55:00,55.27,55.29,55.22,55.28,32000.0,41.2506,41.2655,41.2133,41.2581,32000.0
2012-02-17 15:00:00,55.29,55.3,55.24,55.3,24600.0,41.2655,41.273,41.2282,41.273,24600.0
2012-02-17 15:05:00,55.3,55.37,55.29,55.35,48600.0,41.273,41.3252,41.2655,41.3103,48600.0
2012-02-17 15:10:00,55.35,55.46,55.35,55.44,75000.0,41.3103,41.3924,41.3103,41.3775,75000.0
2012-02-17 15:15:00,55.44,55.49,55.43,55.46,75000.0,41.3775,41.4148,41.37,41.3924,75000.0
2012-02-17 15:20:00,55.46,55.52,55.45,55.49,84200.0,41.3924,41.4372,41.3849,41.4148,84200.0
2012-02-17 15:25:00,55.49,55.56,55.49,55.52,97000.0,41.4148,41.467,41.4148,41.4372,97000.0
2012-02-17 15:30:00,55.52,55.57,55.46,55.46,120000.0,41.4372,41.4745,41.3924,41.3924,120000.0
2012-02-17 15:35:00,55.46,55.46,55.36,55.43,192600.0,41.3924,41.3924,41.3178,41.37,192600.0
2012-02-17 15:40:00,55.42,55.51,55.36,55.51,162800.0,41.3625,41.4297,41.3178,41.4297,162800.0
2012-02-17 15:45:00,55.51,55.6,55.48,55.55,225200.0,41.4297,41.4969,41.4073,41.4596,225200.0
2012-02-17 15:50:00,55.54,55.55,55.45,55.55,271400.0,41.4521,41.4596,41.3849,41.4596,271400.0
2012-02-17 15:55:00,55.54,55.55,55.48,55.48,377800.0,41.4521,41.4596,41.4073,41.4073,377800.0
2012-02-21 09:30:00,55.8,55.8,55.38,55.42,326600.0,41.6462,41.6462,41.3327,41.3625,326600.0
2012-02-21 09:35:00,55.44,55.51,55.22,55.37,104800.0,41.3775,41.4297,41.2133,41.3252,104800.0
2012-02-21 09:40:00,55.37,55.88,55.33,55.86,161200.0,41.3252,41.7059,41.2954,41.6909,161200.0
2012-02-21 09:45:00,55.87,55.87,55.67,55.67,108000.0,41.6984,41.6984,41.5491,41.5491,108000.0
2012-02-21 09:50:00,55.66,55.83,55.62,55.76,123800.0,41.5417,41.6686,41.5118,41.6163,123800.0
2012-02-21 09:55:00,55.76,55.77,55.53,55.54,83200.0,41.6163,41.6238,41.4446,41.4521,83200.0
2012-02-21 10:00:00,55.52,55.76,55.52,55.66,75200.0,41.4372,41.6163,41.4372,41.5417,75200.0
2012-02-21 10:05:00,55.67,55.67,55.51,55.52,63000.0,41.5491,41.5491,41.4297,41.4372,63000.0
2012-02-21 10:10:00,55.52,55.71,55.52,55.66,101400.0,41.4372,41.579,41.4372,41.5417,101400.0
2012-02-21 10:15:00,55.66,55.79,55.66,55.77,75200.0,41.5417,41.6387,41.5417,41.6238,75200.0
2012-02-21 10:20:00,55.77,56.0,55.76,55.96,92200.0,41.6238,41.7954,41.6163,41.7656,92200.0
2012-02-21 10:25:00,55.94,55.97,55.86,55.93,59400.0,41.7507,41.773,41.6909,41.7432,59400.0
2012-02-21 10:30:00,55.93,55.96,55.84,55.94,76800.0,41.7432,41.7656,41.676,41.7507,76800.0
2012-02-21 10:35:00,55.94,55.98,55.88,55.93,48600.0,41.7507,41.7805,41.7059,41.7432,48600.0
2012-02-21 10:40:00,55.93,56.09,55.93,56.07,84400.0,41.7432,41.8626,41.7432,41.8477,84400.0
2012-02-21 10:45:00,56.07,56.08,55.9,55.93,50600.0,41.8477,41.8551,41.7208,41.7432,50600.0
2012-02-21 10:50:00,55.94,56.01,55.94,55.99,43400.0,41.7507,41.8029,41.7507,41.788,43400.0
2012-02-21 10:55:00,56.01,56.02,55.93,55.99,129400.0,41.8029,41.8104,41.7432,41.788,129400.0
2012-02-21 11:00:00,55.99,56.06,55.94,56.03,101000.0,41.788,41.8402,41.7507,41.8178,101000.0
2012-02-21 11:05:00,56.02,56.04,55.95,55.99,25200.0,41.8104,41.8253,41.7581,41.788,25200.0
2012-02-21 11:10:00,55.99,55.99,55.94,55.96,23800.0,41.788,41.788,41.7507,41.7656,23800.0
2012-02-21 11:15:00,55.97,55.97,55.88,55.96,54200.0,41.773,41.773,41.7059,41.7656,54200.0
2012-02-21 11:20:00,55.96,56.0,55.93,55.99,39600.0,41.7656,41.7954,41.7432,41.788,39600.0
2012-02-21 11:25:00,55.99,56.0,55.94,55.96,93800.0,41.788,41.7954,41.7507,41.7656,93800.0
2012-02-21 11:30:00,55.96,55.96,55.88,55.92,36000.0,41.7656,41.7656,41.7059,41.7357,36000.0
2012-02-21 11:35:00,55.92,55.95,55.88,55.93,46400.0,41.7357,41.7581,41.7059,41.7432,46400.0
2012-02-21 11:40:00,55.94,55.97,55.89,55.9,83200.0,41.7507,41.773,41.7133,41.7208,83200.0
2012-02-21 11:45:00,55.91,55.92,55.89,55.9,138600.0,41.7283,41.7357,41.7133,41.7208,138600.0
2012-02-21 11:50:00,55.9,55.92,55.87,55.88,30800.0,41.7208,41.7357,41.6984,41.7059,30800.0
2012-02-21 11:55:00,55.88,55.91,55.88,55.91,18200.0,41.7059,41.7283,41.7059,41.7283,18200.0
2012-02-21 12:00:00,55.9,55.99,55.79,55.95,121600.0,41.7208,41.788,41.6387,41.7581,121600.0
2012-02-21 12:05:00,55.94,55.95,55.88,55.92,71000.0,41.7507,41.7581,41.7059,41.7357,71000.0
2012-02-21 12:10:00,55.91,55.92,55.88,55.9,52000.0,41.7283,41.7357,41.7059,41.7208,52000.0
2012-02-21 12:15:00,55.89,55.91,55.87,55.89,39400.0,41.7133,41.7283,41.6984,41.7133,39400.0
2012-02-21 12:20:00,55.89,55.95,55.89,55.93,32000.0,41.7133,41.7581,41.7133,41.7432,32000.0
2012-02-21 12:25:00,55.93,55.96,55.92,55.94,56000.0,41.7432,41.7656,41.7357,41.7507,56000.0
2012-02-21 12:30:00,55.94,55.96,55.92,55.92,87200.0,41.7507,41.7656,41.7357,41.7357,87200.0
2012-02-21 12:35:00,55.92,55.95,55.9,55.92,53000.0,41.7357,41.7581,41.7208,41.7357,53000.0
2012-02-21 12:40:00,55.92,55.99,55.92,55.96,41800.0,41.7357,41.788,41.7357,41.7656,41800.0
2012-02-21 12:45:00,55.96,55.97,55.93,55.97,22800.0,41.7656,41.773,41.7432,41.773,22800.0
2012-02-21 12:50:00,55.97,55.98,55.9,55.9,27200.0,41.773,41.7805,41.7208,41.7208,27200.0
2012-02-21 12:55:00,55.9,55.93,55.81,55.9,157000.0,41.7208,41.7432,41.6536,41.7208,157000.0
2012-02-21 13:00:00,55.89,55.89,55.76,55.77,48000.0,41.7133,41.7133,41.6163,41.6238,48000.0
2012-02-21 13:05:00,55.77,55.77,55.67,55.72,77600.0,41.6238,41.6238,41.5491,41.5865,77600.0
2012-02-21 13:10:00,55.72,55.91,55.72,55.87,48800.0,41.5865,41.7283,41.5865,41.6984,48800.0
2012-02-21 13:15:00,55.88,55.92,55.86,55.88,29800.0,41.7059,41.7357,41.6909,41.7059,29800.0
2012-02-21 13:20:00,55.88,55.91,55.82,55.86,29800.0,41.7059,41.7283,41.6611,41.6909,29800.0
2012-02-21 13:25:00,55.85,55.94,55.84,55.92,22600.0,41.6835,41.7507,41.676,41.7357,22600.0
2012-02-21 13:30:00,55.92,55.95,55.88,55.95,54400.0,41.7357,41.7581,41.7059,41.7581,54400.0
2012-02-21 13:35:00,55.96,55.99,55.93,55.96,24200.0,41.7656,41.788,41.7432,41.7656,24200.0
2012-02-21 13:40:00,55.93,55.95,55.77,55.83,91000.0,41.7432,41.7581,41.6238,41.6686,91000.0
2012-02-21 13:45:00,55.81,55.93,55.8,55.87,17400.0,41.6536,41.7432,41.6462,41.6984,17400.0
2012-02-21 13:50:00,55.88,55.89,55.78,55.81,34400.0,41.7059,41.7133,41.6312,41.6536,34400.0
2012-02-21 13:55:00,55.8,55.82,55.74,55.77,32000.0,41.6462,41.6611,41.6014,41.6238,32000.0
2012-02-21 14:00:00,55.77,55.87,55.76,55.84,30800.0,41.6238,41.6984,41.6163,41.676,30800.0
2012-02-21 14:05:00,55.83,55.85,55.79,55.8,34000.0,41.6686,41.6835,41.6387,41.6462,34000.0
2012-02-21 14:10:00,55.78,55.82,55.75,55.79,48800.0,41.6312,41.6611,41.6088,41.6387,48800.0
2012-02-21 14:15:00,55.8,55.85,55.77,55.77,70600.0,41.6462,41.6835,41.6238,41.6238,70600.0
2012-02-21 14:20:00,55.77,55.77,55.68,55.72,61800.0,41.6238,41.6238,41.5566,41.5865,61800.0
2012-02-21 14:25:00,55.73,55.81,55.73,55.76,42400.0,41.5939,41.6536,41.5939,41.6163,42400.0
2012-02-21 14:30:00,55.77,55.78,55.7,55.7,38000.0,41.6238,41.6312,41.5715,41.5715,38000.0
2012-02-21 14:35:00,55.71,55.72,55.66,55.72,52600.0,41.579,41.5865,41.5417,41.5865,52600.0
2012-02-21 14:40:00,55.72,55.78,55.71,55.75,50200.0,41.5865,41.6312,41.579,41.6088,50200.0
2012-02-21 14:45:00,55.75,55.79,55.74,55.75,32800.0,41.6088,41.6387,41.6014,41.6088,32800.0
2012-02-21 14:50:00,55.74,55.8,55.74,55.76,50800.0,41.6014,41.6462,41.6014,41.6163,50800.0
2012-02-21 14:55:00,55.74,55.85,55.7,55.85,44200.0,41.6014,41.6835,41.5715,41.6835,44200.0
2012-02-21 15:00:00,55.85,55.87,55.81,55.81,62000.0,41.6835,41.6984,41.6536,41.6536,62000.0
2012-02-21 15:05:00,55.82,55.85,55.78,55.8,52800.0,41.6611,41.6835,41.6312,41.6462,52800.0
2012-02-21 15:10:00,55.79,55.79,55.71,55.76,39800.0,41.6387,41.6387,41.579,41.6163,39800.0
2012-02-21 15:15:00,55.76,55.77,55.72,55.76,40400.0,41.6163,41.6238,41.5865,41.6163,40400.0
2012-02-21 15:20:00,55.76,55.82,55.74,55.81,45400.0,41.6163,41.6611,41.6014,41.6536,45400.0
2012-02-21 15:25:00,55.8,55.81,55.68,55.74,64200.0,41.6462,41.6536,41.5566,41.6014,64200.0
2012-02-21 15:30:00,55.73,55.83,55.73,55.79,69000.0,41.5939,41.6686,41.5939,41.6387,69000.0
2012-02-21 15:35:00,55.79,55.88,55.77,55.85,97400.0,41.6387,41.7059,41.6238,41.6835,97400.0
2012-02-21 15:40:00,55.85,55.92,55.82,55.88,129000.0,41.6835,41.7357,41.6611,41.7059,129000.0
2012-02-21 15:45:00,55.88,55.93,55.85,55.88,167600.0,41.7059,41.7432,41.6835,41.7059,167600.0
2012-02-21 15:50:00,55.88,55.9,55.85,55.87,143200.0,41.7059,41.7208,41.6835,41.6984,143200.0
2012-02-21 15:55:00,55.88,55.93,55.85,55.91,227400.0,41.7059,41.7432,41.6835,41.7283,227400.0
2012-02-22 09:30:00,55.55,55.81,55.52,55.76,129600.0,41.4596,41.6536,41.4372,41.6163,129600.0
2012-02-22 09:35:00,55.8,55.98,55.76,55.85,74800.0,41.6462,41.7805,41.6163,41.6835,74800.0
2012-02-22 09:40:00,55.88,55.99,55.85,55.93,31600.0,41.7059,41.788,41.6835,41.7432,31600.0
2012-02-22 09:45:00,55.94,55.95,55.81,55.88,52800.0,41.7507,41.7581,41.6536,41.7059,52800.0
2012-02-22 09:50:00,55.88,55.93,55.85,55.93,50400.0,41.7059,41.7432,41.6835,41.7432,50400.0
2012-02-22 09:55:00,55.93,55.99,55.88,55.95,55600.0,41.7432,41.788,41.7059,41.7581,55600.0
2012-02-22 10:00:00,55.94,56.05,55.85,56.05,78600.0,41.7507,41.8327,41.6835,41.8327,78600.0
2012-02-22 10:05:00,56.04,56.06,55.96,56.02,42200.0,41.8253,41.8402,41.7656,41.8104,42200.0
2012-02-22 10:10:00,56.02,56.06,55.98,56.03,48800.0,41.8104,41.8402,41.7805,41.8178,48800.0
2012-02-22 10:15:00,56.02,56.15,56.02,56.06,60400.0,41.8104,41.9074,41.8104,41.8402,60400.0
2012-02-22 10:20:00,56.06,56.06,55.98,55.98,37600.0,41.8402,41.8402,41.7805,41.7805,37600.0
2012-02-22 10:25:00,55.98,56.09,55.96,56.07,24600.0,41.7805,41.8626,41.7656,41.8477,24600.0
2012-02-22 10:30:00,56.07,56.08,55.94,56.02,53200.0,41.8477,41.8551,41.7507,41.8104,53200.0
2012-02-22 10:35:00,56.02,56.03,55.99,56.01,51800.0,41.8104,41.8178,41.788,41.8029,51800.0
2012-02-22 10:40:00,56.01,56.07,56.0,56.05,51200.0,41.8029,41.8477,41.7954,41.8327,51200.0
2012-02-22 10:45:00,56.05,56.15,56.04,56.15,45400.0,41.8327,41.9074,41.8253,41.9074,45400.0
2012-02-22 10:50:00,56.15,56.23,56.13,56.22,79200.0,41.9074,41.9671,41.8925,41.9596,79200.0
2012-02-22 10:55:00,56.22,56.25,56.12,56.19,231200.0,41.9596,41.982,41.885,41.9372,231200.0
2012-02-22 11:00:00,56.18,56.18,56.09,56.13,42000.0,41.9298,41.9298,41.8626,41.8925,42000.0
2012-02-22 11:05:00,56.13,56.19,56.09,56.15,40400.0,41.8925,41.9372,41.8626,41.9074,40400.0
2012-02-22 11:10:00,56.16,56.22,56.15,56.18,56800.0,41.9148,41.9596,41.9074,41.9298,56800.0
2012-02-22 11:15:00,56.18,56.25,56.15,56.2,48800.0,41.9298,41.982,41.9074,41.9447,48800.0
2012-02-22 11:20:00,56.19,56.32,56.19,56.3,55800.0,41.9372,42.0343,41.9372,42.0193,55800.0
2012-02-22 11:25:00,56.31,56.33,56.22,56.23,64600.0,42.0268,42.0417,41.9596,41.9671,64600.0
2012-02-22 11:30:00,56.23,56.25,56.19,56.22,49400.0,41.9671,41.982,41.9372,41.9596,49400.0
2012-02-22 11:35:00,56.24,56.26,56.17,56.2,54800.0,41.9746,41.9895,41.9223,41.9447,54800.0
2012-02-22 11:40:00,56.2,56.2,55.85,55.87,104400.0,41.9447,41.9447,41.6835,41.6984,104400.0
2012-02-22 11:45:00,55.87,55.89,55.79,55.8,40000.0,41.6984,41.7133,41.6387,41.6462,40000.0
2012-02-22 11:50:00,55.79,55.79,55.69,55.7,22400.0,41.6387,41.6387,41.5641,41.5715,22400.0
2012-02-22 11:55:00,55.7,55.81,55.7,55.78,49200.0,41.5715,41.6536,41.5715,41.6312,49200.0
2012-02-22 12:00:00,55.78,55.82,55.77,55.79,21600.0,41.6312,41.6611,41.6238,41.6387,21600.0
2012-02-22 12:05:00,55.79,55.84,55.79,55.8,62400.0,41.6387,41.676,41.6387,41.6462,62400.0
2012-02-22 12:10:00,55.8,55.83,55.8,55.81,28200.0,41.6462,41.6686,41.6462,41.6536,28200.0
2012-02-22 12:15:00,55.82,55.84,55.8,55.83,18000.0,41.6611,41.676,41.6462,41.6686,18000.0
2012-02-22 12:20:00,55.84,55.87,55.8,55.8,21000.0,41.676,41.6984,41.6462,41.6462,21000.0
2012-02-22 12:25:00,55.8,55.81,55.77,55.78,29400.0,41.6462,41.6536,41.6238,41.6312,29400.0
2012-02-22 12:30:00,55.77,55.81,55.76,55.79,28000.0,41.6238,41.6536,41.6163,41.6387,28000.0
2012-02-22 12:35:00,55.79,55.82,55.77,55.8,103800.0,41.6387,41.6611,41.6238,41.6462,103800.0
2012-02-22 12:40:00,55.8,55.84,55.77,55.79,19600.0,41.6462,41.676,41.6238,41.6387,19600.0
2012-02-22 12:45:00,55.79,55.84,55.76,55.82,29200.0,41.6387,41.676,41.6163,41.6611,29200.0
2012-02-22 12:50:00,55.82,55.85,55.79,55.81,14000.0,41.6611,41.6835,41.6387,41.6536,14000.0
2012-02-22 12:55:00,55.82,55.88,55.82,55.88,16800.0,41.6611,41.7059,41.6611,41.7059,16800.0
2012-02-22 13:00:00,55.88,55.9,55.88,55.88,19000.0,41.7059,41.7208,41.7059,41.7059,19000.0
2012-02-22 13:05:00,55.88,55.93,55.88,55.92,18800.0,41.7059,41.7432,41.7059,41.7357,18800.0
2012-02-22 13:10:00,55.92,56.02,55.88,56.01,71800.0,41.7357,41.8104,41.7059,41.8029,71800.0
2012-02-22 13:15:00,56.0,56.02,56.0,56.0,17600.0,41.7954,41.8104,41.7954,41.7954,17600.0
2012-02-22 13:20:00,56.01,56.02,55.99,56.02,29800.0,41.8029,41.8104,41.788,41.8104,29800.0
2012-02-22 13:25:00,56.02,56.1,55.98,55.99,117000.0,41.8104,41.8701,41.7805,41.788,117000.0
2012-02-22 13:30:00,55.98,55.99,55.92,55.94,19000.0,41.7805,41.788,41.7357,41.7507,19000.0
2012-02-22 13:35:00,55.95,55.96,55.92,55.92,32000.0,41.7581,41.7656,41.7357,41.7357,32000.0
2012-02-22 13:40:00,55.93,55.94,55.92,55.92,16400.0,41.7432,41.7507,41.7357,41.7357,16400.0
2012-02-22 13:45:00,55.93,55.98,55.92,55.97,21200.0,41.7432,41.7805,41.7357,41.773,21200.0
2012-02-22 13:50:00,55.97,56.04,55.96,56.03,18400.0,41.773,41.8253,41.7656,41.8178,18400.0
2012-02-22 13:55:00,56.02,56.04,55.99,56.0,19800.0,41.8104,41.8253,41.788,41.7954,19800.0
2012-02-22 14:00:00,55.99,56.02,55.94,55.94,28000.0,41.788,41.8104,41.7507,41.7507,28000.0
2012-02-22 14:05:00,55.94,55.96,55.91,55.94,22400.0,41.7507,41.7656,41.7283,41.7507,22400.0
2012-02-22 14:10:00,55.94,55.96,55.9,55.9,24000.0,41.7507,41.7656,41.7208,41.7208,24000.0
2012-02-22 14:15:00,55.91,56.01,55.9,55.98,40800.0,41.7283,41.8029,41.7208,41.7805,40800.0
2012-02-22 14:20:00,55.98,56.04,55.98,56.04,36600.0,41.7805,41.8253,41.7805,41.8253,36600.0
2012-02-22 14:25:00,56.04,56.08,56.02,56.02,26600.0,41.8253,41.8551,41.8104,41.8104,26600.0
2012-02-22 14:30:00,56.02,56.04,56.02,56.02,28000.0,41.8104,41.8253,41.8104,41.8104,28000.0
2012-02-22 14:35:00,56.02,56.03,56.02,56.03,21800.0,41.8104,41.8178,41.8104,41.8178,21800.0
2012-02-22 14:40:00,56.02,56.02,55.96,55.98,29600.0,41.8104,41.8104,41.7656,41.7805,29600.0
2012-02-22 14:45:00,55.99,56.08,55.99,56.08,21000.0,41.788,41.8551,41.788,41.8551,21000.0
2012-02-22 14:50:00,56.07,56.07,56.01,56.07,23200.0,41.8477,41.8477,41.8029,41.8477,23200.0
2012-02-22 14:55:00,56.07,56.07,55.99,55.99,47200.0,41.8477,41.8477,41.788,41.788,47200.0
2012-02-22 15:00:00,55.99,56.06,55.97,56.04,50400.0,41.788,41.8402,41.773,41.8253,50400.0
2012-02-22 15:05:00,56.04,56.06,56.0,56.02,43600.0,41.8253,41.8402,41.7954,41.8104,43600.0
2012-02-22 15:10:00,56.01,56.03,55.97,56.02,48400.0,41.8029,41.8178,41.773,41.8104,48400.0
2012-02-22 15:15:00,56.01,56.04,55.94,55.94,40000.0,41.8029,41.8253,41.7507,41.7507,40000.0
2012-02-22 15:20:00,55.95,55.98,55.9,55.91,45200.0,41.7581,41.7805,41.7208,41.7283,45200.0
2012-02-22 15:25:00,55.91,55.93,55.85,55.9,51800.0,41.7283,41.7432,41.6835,41.7208,51800.0
2012-02-22 15:30:00,55.9,55.9,55.86,55.88,42800.0,41.7208,41.7208,41.6909,41.7059,42800.0
2012-02-22 15:35:00,55.88,55.95,55.88,55.93,65600.0,41.7059,41.7581,41.7059,41.7432,65600.0
2012-02-22 15:40:00,55.93,55.96,55.88,55.9,150400.0,41.7432,41.7656,41.7059,41.7208,150400.0
2012-02-22 15:45:00,55.91,55.99,55.91,55.99,168600.0,41.7283,41.788,41.7283,41.788,168600.0
2012-02-22 15:50:00,55.98,56.04,55.98,55.99,273400.0,41.7805,41.8253,41.7805,41.788,273400.0
2012-02-22 15:55:00,55.98,56.06,55.98,56.04,423600.0,41.7805,41.8402,41.7805,41.8253,423600.0
2012-02-23 09:30:00,56.06,56.06,55.56,55.73,175400.0,41.8402,41.8402,41.467,41.5939,175400.0
2012-02-23 09:35:00,55.73,55.77,55.46,55.51,218600.0,41.5939,41.6238,41.3924,41.4297,218600.0
2012-02-23 09:40:00,55.51,55.62,55.35,55.59,76000.0,41.4297,41.5118,41.3103,41.4894,76000.0
2012-02-23 09:45:00,55.6,55.6,55.47,55.53,55600.0,41.4969,41.4969,41.3999,41.4446,55600.0
2012-02-23 09:50:00,55.51,55.55,55.43,55.45,112400.0,41.4297,41.4596,41.37,41.3849,112400.0
2012-02-23 09:55:00,55.46,55.48,55.38,55.38,72000.0,41.3924,41.4073,41.3327,41.3327,72000.0
2012-02-23 10:00:00,55.38,55.38,55.28,55.33,87000.0,41.3327,41.3327,41.2581,41.2954,87000.0
2012-02-23 10:05:00,55.35,55.4,55.28,55.3,68000.0,41.3103,41.3476,41.2581,41.273,68000.0
2012-02-23 10:10:00,55.32,55.4,55.32,55.38,49000.0,41.2879,41.3476,41.2879,41.3327,49000.0
2012-02-23 10:15:00,55.38,55.4,55.27,55.27,59400.0,41.3327,41.3476,41.2506,41.2506,59400.0
2012-02-23 10:20:00,55.27,55.29,55.22,55.24,74600.0,41.2506,41.2655,41.2133,41.2282,74600.0
2012-02-23 10:25:00,55.24,55.27,55.21,55.21,47800.0,41.2282,41.2506,41.2058,41.2058,47800.0
2012-02-23 10:30:00,55.22,55.32,55.21,55.3,66000.0,41.2133,41.2879,41.2058,41.273,66000.0
2012-02-23 10:35:00,55.31,55.32,55.27,55.32,45000.0,41.2805,41.2879,41.2506,41.2879,45000.0
2012-02-23 10:40:00,55.32,55.32,55.16,55.16,52600.0,41.2879,41.2879,41.1685,41.1685,52600.0
2012-02-23 10:45:00,55.15,55.16,55.09,55.11,88400.0,41.161,41.1685,41.1163,41.1312,88400.0
2012-02-23 10:50:00,55.11,55.16,55.07,55.14,114800.0,41.1312,41.1685,41.1013,41.1536,114800.0
2012-02-23 10:55:00,55.14,55.21,55.14,55.18,100600.0,41.1536,41.2058,41.1536,41.1834,100600.0
2012-02-23 11:00:00,55.18,55.18,55.1,55.13,104600.0,41.1834,41.1834,41.1237,41.1461,104600.0
2012-02-23 11:05:00,55.13,55.19,55.13,55.18,60800.0,41.1461,41.1909,41.1461,41.1834,60800.0
2012-02-23 11:10:00,55.19,55.31,55.19,55.24,111400.0,41.1909,41.2805,41.1909,41.2282,111400.0
2012-02-23 11:15:00,55.25,55.31,55.2,55.21,76000.0,41.2357,41.2805,41.1984,41.2058,76000.0
2012-02-23 11:20:00,55.22,55.23,55.16,55.17,37600.0,41.2133,41.2207,41.1685,41.176,37600.0
2012-02-23 11:25:00,55.17,55.21,55.13,55.19,80800.0,41.176,41.2058,41.1461,41.1909,80800.0
2012-02-23 11:30:00,55.19,55.2,55.13,55.16,45600.0,41.1909,41.1984,41.1461,41.1685,45600.0
2012-02-23 11:35:00,55.15,55.15,55.07,55.08,74200.0,41.161,41.161,41.1013,41.1088,74200.0
2012-02-23 11:40:00,55.08,55.15,55.06,55.15,55600.0,41.1088,41.161,41.0939,41.161,55600.0
2012-02-23 11:45:00,55.14,55.16,55.1,55.11,52800.0,41.1536,41.1685,41.1237,41.1312,52800.0
2012-02-23 11:50:00,55.11,55.12,55.06,55.07,67600.0,41.1312,41.1386,41.0939,41.1013,67600.0
2012-02-23 11:55:00,55.07,55.18,55.07,55.15,31200.0,41.1013,41.1834,41.1013,41.161,31200.0
2012-02-23 12:00:00,55.15,55.19,55.12,55.19,29800.0,41.161,41.1909,41.1386,41.1909,29800.0
2012-02-23 12:05:00,55.18,55.19,55.15,55.18,35800.0,41.1834,41.1909,41.161,41.1834,35800.0
2012-02-23 12:10:00,55.18,55.19,55.15,55.15,24200.0,41.1834,41.1909,41.161,41.161,24200.0
2012-02-23 12:15:00,55.15,55.23,55.15,55.2,45200.0,41.161,41.2207,41.161,41.1984,45200.0
2012-02-23 12:20:00,55.22,55.27,55.21,55.25,44600.0,41.2133,41.2506,41.2058,41.2357,44600.0
2012-02-23 12:25:00,55.26,55.4,55.26,55.4,119000.0,41.2431,41.3476,41.2431,41.3476,119000.0
2012-02-23 12:30:00,55.4,55.51,55.38,55.45,77600.0,41.3476,41.4297,41.3327,41.3849,77600.0
2012-02-23 12:35:00,55.46,55.47,55.39,55.43,48000.0,41.3924,41.3999,41.3402,41.37,48000.0
2012-02-23 12:40:00,55.44,55.45,55.42,55.43,53800.0,41.3775,41.3849,41.3625,41.37,53800.0
2012-02-23 12:45:00,55.42,55.45,55.41,55.45,57000.0,41.3625,41.3849,41.3551,41.3849,57000.0
2012-02-23 12:50:00,55.45,55.57,55.45,55.57,64800.0,41.3849,41.4745,41.3849,41.4745,64800.0
2012-02-23 12:55:00,55.57,55.71,55.56,55.7,48400.0,41.4745,41.579,41.467,41.5715,48400.0
2012-02-23 13:00:00,55.7,55.7,55.63,55.66,43800.0,41.5715,41.5715,41.5193,41.5417,43800.0
2012-02-23 13:05:00,55.65,55.69,55.65,55.66,22000.0,41.5342,41.5641,41.5342,41.5417,22000.0
2012-02-23 13:10:00,55.66,55.7,55.65,55.7,13400.0,41.5417,41.5715,41.5342,41.5715,13400.0
2012-02-23 13:15:00,55.69,55.7,55.65,55.67,10600.0,41.5641,41.5715,41.5342,41.5491,10600.0
2012-02-23 13:20:00,55.67,55.7,55.6,55.65,41200.0,41.5491,41.5715,41.4969,41.5342,41200.0
2012-02-23 13:25:00,55.65,55.7,55.62,55.69,32200.0,41.5342,41.5715,41.5118,41.5641,32200.0
2012-02-23 13:30:00,55.69,55.69,55.6,55.6,38400.0,41.5641,41.5641,41.4969,41.4969,38400.0
2012-02-23 13:35:00,55.61,55.67,55.61,55.66,18000.0,41.5044,41.5491,41.5044,41.5417,18000.0
2012-02-23 13:40:00,55.66,55.75,55.66,55.7,36800.0,41.5417,41.6088,41.5417,41.5715,36800.0
2012-02-23 13:45:00,55.7,55.75,55.69,55.74,23800.0,41.5715,41.6088,41.5641,41.6014,23800.0
2012-02-23 13:50:00,55.74,55.8,55.73,55.8,21600.0,41.6014,41.6462,41.5939,41.6462,21600.0
2012-02-23 13:55:00,55.79,55.84,55.76,55.83,50200.0,41.6387,41.676,41.6163,41.6686,50200.0
2012-02-23 14:00:00,55.83,55.87,55.81,55.86,31000.0,41.6686,41.6984,41.6536,41.6909,31000.0
2012-02-23 14:05:00,55.85,55.94,55.85,55.93,39800.0,41.6835,41.7507,41.6835,41.7432,39800.0
2012-02-23 14:10:00,55.92,55.95,55.86,55.88,78400.0,41.7357,41.7581,41.6909,41.7059,78400.0
2012-02-23 14:15:00,55.88,55.98,55.88,55.95,67200.0,41.7059,41.7805,41.7059,41.7581,67200.0
2012-02-23 14:20:00,55.95,55.95,55.8,55.82,28000.0,41.7581,41.7581,41.6462,41.6611,28000.0
2012-02-23 14:25:00,55.82,55.88,55.78,55.87,65000.0,41.6611,41.7059,41.6312,41.6984,65000.0
2012-02-23 14:30:00,55.88,55.94,55.86,55.86,34600.0,41.7059,41.7507,41.6909,41.6909,34600.0
2012-02-23 14:35:00,55.87,55.96,55.87,55.93,45000.0,41.6984,41.7656,41.6984,41.7432,45000.0
2012-02-23 14:40:00,55.93,55.93,55.84,55.85,37000.0,41.7432,41.7432,41.676,41.6835,37000.0
2012-02-23 14:45:00,55.86,55.86,55.77,55.82,78800.0,41.6909,41.6909,41.6238,41.6611,78800.0
2012-02-23 14:50:00,55.82,55.85,55.8,55.82,41400.0,41.6611,41.6835,41.6462,41.6611,41400.0
2012-02-23 14:55:00,55.82,55.83,55.79,55.81,47000.0,41.6611,41.6686,41.6387,41.6536,47000.0
2012-02-23 15:00:00,55.82,55.87,55.82,55.83,38000.0,41.6611,41.6984,41.6611,41.6686,38000.0
2012-02-23 15:05:00,55.82,55.85,55.81,55.83,38400.0,41.6611,41.6835,41.6536,41.6686,38400.0
2012-02-23 15:10:00,55.84,55.87,55.83,55.85,32000.0,41.676,41.6984,41.6686,41.6835,32000.0
2012-02-23 15:15:00,55.85,55.97,55.84,55.96,72000.0,41.6835,41.773,41.676,41.7656,72000.0
2012-02-23 15:20:00,55.96,55.96,55.89,55.9,67600.0,41.7656,41.7656,41.7133,41.7208,67600.0
2012-02-23 15:25:00,55.91,55.93,55.86,55.9,75800.0,41.7283,41.7432,41.6909,41.7208,75800.0
2012-02-23 15:30:00,55.89,55.94,55.88,55.92,59400.0,41.7133,41.7507,41.7059,41.7357,59400.0
2012-02-23 15:35:00,55.92,55.99,55.92,55.99,87000.0,41.7357,41.788,41.7357,41.788,87000.0
2012-02-23 15:40:00,55.98,56.0,55.96,55.97,170600.0,41.7805,41.7954,41.7656,41.773,170600.0
2012-02-23 15:45:00,55.97,55.99,55.95,55.97,82600.0,41.773,41.788,41.7581,41.773,82600.0
2012-02-23 15:50:00,55.97,56.01,55.97,55.97,98800.0,41.773,41.8029,41.773,41.773,98800.0
2012-02-23 15:55:00,55.98,56.0,55.93,55.97,217000.0,41.7805,41.7954,41.7432,41.773,217000.0
2012-02-24 09:30:00,55.89,56.1,55.72,55.9,79200.0,41.7133,41.8701,41.5865,41.7208,79200.0
2012-02-24 09:35:00,55.88,56.27,55.8,56.27,70600.0,41.7059,41.9969,41.6462,41.9969,70600.0
2012-02-24 09:40:00,56.32,56.35,56.19,56.21,78400.0,42.0343,42.0567,41.9372,41.9522,78400.0
2012-02-24 09:45:00,56.22,56.25,56.08,56.13,102200.0,41.9596,41.982,41.8551,41.8925,102200.0
2012-02-24 09:50:00,56.13,56.32,56.13,56.32,62800.0,41.8925,42.0343,41.8925,42.0343,62800.0
2012-02-24 09:55:00,56.32,56.5,56.19,56.49,146400.0,42.0343,42.1686,41.9372,42.1611,146400.0
2012-02-24 10:00:00,56.49,56.57,56.46,56.49,73600.0,42.1611,42.2208,42.1388,42.1611,73600.0
2012-02-24 10:05:00,56.48,56.55,56.44,56.54,58400.0,42.1537,42.2059,42.1238,42.1985,58400.0
2012-02-24 10:10:00,56.54,56.59,56.5,56.58,51400.0,42.1985,42.2358,42.1686,42.2283,51400.0
2012-02-24 10:15:00,56.57,56.63,56.57,56.58,39200.0,42.2208,42.2656,42.2208,42.2283,39200.0
2012-02-24 10:20:00,56.58,56.65,56.51,56.51,83400.0,42.2283,42.2806,42.1761,42.1761,83400.0
2012-02-24 10:25:00,56.51,56.54,56.44,56.47,43800.0,42.1761,42.1985,42.1238,42.1462,43800.0
2012-02-24 10:30:00,56.47,56.6,56.47,56.52,41000.0,42.1462,42.2432,42.1462,42.1835,41000.0
2012-02-24 10:35:00,56.52,56.57,56.49,56.49,21400.0,42.1835,42.2208,42.1611,42.1611,21400.0
2012-02-24 10:40:00,56.49,56.63,56.47,56.62,42800.0,42.1611,42.2656,42.1462,42.2582,42800.0
2012-02-24 10:45:00,56.61,56.65,56.52,56.65,19200.0,42.2507,42.2806,42.1835,42.2806,19200.0
2012-02-24 10:50:00,56.64,56.65,56.48,56.51,26400.0,42.2731,42.2806,42.1537,42.1761,26400.0
2012-02-24 10:55:00,56.51,56.69,56.51,56.67,38200.0,42.1761,42.3104,42.1761,42.2955,38200.0
2012-02-24 11:00:00,56.67,56.79,56.67,56.79,55400.0,42.2955,42.385,42.2955,42.385,55400.0
2012-02-24 11:05:00,56.79,56.85,56.79,56.84,51200.0,42.385,42.4298,42.385,42.4224,51200.0
2012-02-24 11:10:00,56.83,56.85,56.79,56.82,78400.0,42.4149,42.4298,42.385,42.4074,78400.0
2012-02-24 11:15:00,56.82,56.82,56.68,56.74,47000.0,42.4074,42.4074,42.3029,42.3477,47000.0
2012-02-24 11:20:00,56.73,56.78,56.69,56.7,40800.0,42.3403,42.3776,42.3104,42.3179,40800.0
2012-02-24 11:25:00,56.71,56.81,56.7,56.75,39200.0,42.3253,42.4,42.3179,42.3552,39200.0
2012-02-24 11:30:00,56.74,56.77,56.7,56.71,29000.0,42.3477,42.3701,42.3179,42.3253,29000.0
2012-02-24 11:35:00,56.72,56.83,56.72,56.81,86800.0,42.3328,42.4149,42.3328,42.4,86800.0
2012-02-24 11:40:00,56.81,56.81,56.73,56.76,57800.0,42.4,42.4,42.3403,42.3627,57800.0
2012-02-24 11:45:00,56.76,56.76,56.68,56.72,29400.0,42.3627,42.3627,42.3029,42.3328,29400.0
2012-02-24 11:50:00,56.71,56.71,56.62,56.65,46600.0,42.3253,42.3253,42.2582,42.2806,46600.0
2012-02-24 11:55:00,56.65,56.65,56.44,56.46,153200.0,42.2806,42.2806,42.1238,42.1388,153200.0
2012-02-24 12:00:00,56.46,56.52,56.45,56.5,58000.0,42.1388,42.1835,42.1313,42.1686,58000.0
2012-02-24 12:05:00,56.51,56.59,56.51,56.52,44600.0,42.1761,42.2358,42.1761,42.1835,44600.0
2012-02-24 12:10:00,56.52,56.58,56.46,56.49,31800.0,42.1835,42.2283,42.1388,42.1611,31800.0
2012-02-24 12:15:00,56.48,56.54,56.47,56.48,21800.0,42.1537,42.1985,42.1462,42.1537,21800.0
2012-02-24 12:20:00,56.47,56.53,56.45,56.47,41400.0,42.1462,42.191,42.1313,42.1462,41400.0
2012-02-24 12:25:00,56.48,56.48,56.39,56.45,42600.0,42.1537,42.1537,42.0865,42.1313,42600.0
2012-02-24 12:30:00,56.46,56.53,56.46,56.52,30800.0,42.1388,42.191,42.1388,42.1835,30800.0
2012-02-24 12:35:00,56.52,56.55,56.51,56.55,20400.0,42.1835,42.2059,42.1761,42.2059,20400.0
2012-02-24 12:40:00,56.55,56.59,56.54,56.59,15200.0,42.2059,42.2358,42.1985,42.2358,15200.0
2012-02-24 12:45:00,56.59,56.65,56.57,56.59,24400.0,42.2358,42.2806,42.2208,42.2358,24400.0
2012-02-24 12:50:00,56.56,56.61,56.55,56.59,17000.0,42.2134,42.2507,42.2059,42.2358,17000.0
2012-02-24 12:55:00,56.6,56.65,56.55,56.57,38600.0,42.2432,42.2806,42.2059,42.2208,38600.0
2012-02-24 13:00:00,56.57,56.64,56.57,56.63,14200.0,42.2208,42.2731,42.2208,42.2656,14200.0
2012-02-24 13:05:00,56.65,56.66,56.59,56.59,13200.0,42.2806,42.288,42.2358,42.2358,13200.0
2012-02-24 13:10:00,56.58,56.59,56.51,56.51,17600.0,42.2283,42.2358,42.1761,42.1761,17600.0
2012-02-24 13:15:00,56.51,56.54,56.5,56.54,14400.0,42.1761,42.1985,42.1686,42.1985,14400.0
2012-02-24 13:20:00,56.55,56.59,56.55,56.58,18800.0,42.2059,42.2358,42.2059,42.2283,18800.0
2012-02-24 13:25:00,56.58,56.59,56.52,56.52,37200.0,42.2283,42.2358,42.1835,42.1835,37200.0
2012-02-24 13:30:00,56.52,56.53,56.41,56.43,30600.0,42.1835,42.191,42.1014,42.1164,30600.0
2012-02-24 13:35:00,56.43,56.46,56.41,56.42,20800.0,42.1164,42.1388,42.1014,42.1089,20800.0
2012-02-24 13:40:00,56.42,56.45,56.4,56.4,31000.0,42.1089,42.1313,42.094,42.094,31000.0
2012-02-24 13:45:00,56.41,56.42,56.27,56.27,34600.0,42.1014,42.1089,41.9969,41.9969,34600.0
2012-02-24 13:50:00,56.29,56.35,56.28,56.33,29600.0,42.0119,42.0567,42.0044,42.0417,29600.0
2012-02-24 13:55:00,56.33,56.38,56.32,56.33,29000.0,42.0417,42.079,42.0343,42.0417,29000.0
2012-02-24 14:00:00,56.35,56.46,56.34,56.4,34400.0,42.0567,42.1388,42.0492,42.094,34400.0
2012-02-24 14:05:00,56.42,56.45,56.37,56.44,38400.0,42.1089,42.1313,42.0716,42.1238,38400.0
2012-02-24 14:10:00,56.43,56.46,56.43,56.46,19400.0,42.1164,42.1388,42.1164,42.1388,19400.0
2012-02-24 14:15:00,56.45,56.46,56.38,56.41,25400.0,42.1313,42.1388,42.079,42.1014,25400.0
2012-02-24 14:20:00,56.41,56.41,56.35,56.37,47600.0,42.1014,42.1014,42.0567,42.0716,47600.0
2012-02-24 14:25:00,56.37,56.38,56.32,56.32,21800.0,42.0716,42.079,42.0343,42.0343,21800.0
2012-02-24 14:30:00,56.32,56.32,56.17,56.17,78800.0,42.0343,42.0343,41.9223,41.9223,78800.0
2012-02-24 14:35:00,56.17,56.27,56.13,56.27,35800.0,41.9223,41.9969,41.8925,41.9969,35800.0
2012-02-24 14:40:00,56.27,56.32,56.24,56.3,32200.0,41.9969,42.0343,41.9746,42.0193,32200.0
2012-02-24 14:45:00,56.3,56.33,56.28,56.32,21800.0,42.0193,42.0417,42.0044,42.0343,21800.0
2012-02-24 14:50:00,56.33,56.33,56.27,56.29,19200.0,42.0417,42.0417,41.9969,42.0119,19200.0
2012-02-24 14:55:00,56.29,56.34,56.27,56.34,25400.0,42.0119,42.0492,41.9969,42.0492,25400.0
2012-02-24 15:00:00,56.33,56.35,56.27,56.31,38000.0,42.0417,42.0567,41.9969,42.0268,38000.0
2012-02-24 15:05:00,56.3,56.31,56.28,56.3,24200.0,42.0193,42.0268,42.0044,42.0193,24200.0
2012-02-24 15:10:00,56.3,56.33,56.3,56.32,26600.0,42.0193,42.0417,42.0193,42.0343,26600.0
2012-02-24 15:15:00,56.32,56.38,56.31,56.36,36200.0,42.0343,42.079,42.0268,42.0641,36200.0
2012-02-24 15:20:00,56.37,56.38,56.3,56.3,29000.0,42.0716,42.079,42.0193,42.0193,29000.0
2012-02-24 15:25:00,56.31,56.31,56.27,56.27,33400.0,42.0268,42.0268,41.9969,41.9969,33400.0
2012-02-24 15:30:00,56.27,56.32,56.24,56.31,41400.0,41.9969,42.0343,41.9746,42.0268,41400.0
2012-02-24 15:35:00,56.32,56.37,56.27,56.37,58400.0,42.0343,42.0716,41.9969,42.0716,58400.0
2012-02-24 15:40:00,56.35,56.36,56.27,56.35,71000.0,42.0567,42.0641,41.9969,42.0567,71000.0
2012-02-24 15:45:00,56.35,56.38,56.29,56.35,97600.0,42.0567,42.079,42.0119,42.0567,97600.0
2012-02-24 15:50:00,56.35,56.35,56.27,56.31,50400.0,42.0567,42.0567,41.9969,42.0268,50400.0
2012-02-24 15:55:00,56.31,56.34,56.27,56.33,140200.0,42.0268,42.0492,41.9969,42.0417,140200.0
2012-02-27 09:30:00,55.77,55.93,55.6,55.69,112400.0,41.8453,41.9653,41.7177,41.7853,112400.0
2012-02-27 09:35:00,55.67,55.83,55.64,55.79,39200.0,41.7703,41.8903,41.7478,41.8603,39200.0
2012-02-27 09:40:00,55.8,56.02,55.73,55.96,43400.0,41.8678,42.0329,41.8153,41.9879,43400.0
2012-02-27 09:45:00,55.96,55.97,55.84,55.85,32000.0,41.9879,41.9954,41.8978,41.9053,32000.0
2012-02-27 09:50:00,55.85,55.92,55.7,55.79,40400.0,41.9053,41.9578,41.7928,41.8603,40400.0
2012-02-27 09:55:00,55.77,55.84,55.69,55.83,21600.0,41.8453,41.8978,41.7853,41.8903,21600.0
2012-02-27 10:00:00,55.84,55.95,55.83,55.91,24600.0,41.8978,41.9803,41.8903,41.9503,24600.0
2012-02-27 10:05:00,55.93,55.96,55.85,55.93,22800.0,41.9653,41.9879,41.9053,41.9653,22800.0
2012-02-27 10:10:00,55.92,56.02,55.92,55.96,66000.0,41.9578,42.0329,41.9578,41.9879,66000.0
2012-02-27 10:15:00,55.95,56.1,55.95,56.09,22400.0,41.9803,42.0929,41.9803,42.0854,22400.0
2012-02-27 10:20:00,56.09,56.11,55.96,55.99,32000.0,42.0854,42.1004,41.9879,42.0104,32000.0
2012-02-27 10:25:00,56.0,56.04,55.99,55.99,28800.0,42.0179,42.0479,42.0104,42.0104,28800.0
2012-02-27 10:30:00,55.99,56.02,55.93,55.93,48400.0,42.0104,42.0329,41.9653,41.9653,48400.0
2012-02-27 10:35:00,55.93,56.02,55.93,55.97,38600.0,41.9653,42.0329,41.9653,41.9954,38600.0
2012-02-27 10:40:00,55.97,56.1,55.96,56.05,35600.0,41.9954,42.0929,41.9879,42.0554,35600.0
2012-02-27 10:45:00,56.05,56.1,56.01,56.06,23200.0,42.0554,42.0929,42.0254,42.0629,23200.0
2012-02-27 10:50:00,56.04,56.26,56.02,56.22,33000.0,42.0479,42.2129,42.0329,42.1829,33000.0
2012-02-27 10:55:00,56.21,56.32,56.21,56.23,33400.0,42.1754,42.258,42.1754,42.1904,33400.0
2012-02-27 11:00:00,56.24,56.31,56.22,56.22,59600.0,42.1979,42.2505,42.1829,42.1829,59600.0
2012-02-27 11:05:00,56.22,56.33,56.16,56.33,53600.0,42.1829,42.2655,42.1379,42.2655,53600.0
2012-02-27 11:10:00,56.3,56.47,56.3,56.46,53600.0,42.243,42.3705,42.243,42.363,53600.0
2012-02-27 11:15:00,56.46,56.7,56.46,56.7,135000.0,42.363,42.5431,42.363,42.5431,135000.0
2012-02-27 11:20:00,56.71,56.79,56.66,56.74,64200.0,42.5506,42.6106,42.5131,42.5731,64200.0
2012-02-27 11:25:00,56.74,56.76,56.58,56.58,81200.0,42.5731,42.5881,42.4531,42.4531,81200.0
2012-02-27 11:30:00,56.6,56.63,56.52,56.57,41400.0,42.4681,42.4906,42.408,42.4455,41400.0
2012-02-27 11:35:00,56.57,56.63,56.57,56.62,28000.0,42.4455,42.4906,42.4455,42.4831,28000.0
2012-02-27 11:40:00,56.62,56.68,56.6,56.62,30600.0,42.4831,42.5281,42.4681,42.4831,30600.0
2012-02-27 11:45:00,56.63,56.63,56.53,56.53,38000.0,42.4906,42.4906,42.4155,42.4155,38000.0
2012-02-27 11:50:00,56.53,56.55,56.49,56.49,80200.0,42.4155,42.4305,42.3855,42.3855,80200.0
2012-02-27 11:55:00,56.49,56.66,56.48,56.65,38200.0,42.3855,42.5131,42.378,42.5056,38200.0
2012-02-27 12:00:00,56.66,56.82,56.66,56.81,54200.0,42.5131,42.6331,42.5131,42.6256,54200.0
2012-02-27 12:05:00,56.81,56.88,56.77,56.77,53800.0,42.6256,42.6781,42.5956,42.5956,53800.0
2012-02-27 12:10:00,56.74,56.83,56.74,56.82,45600.0,42.5731,42.6406,42.5731,42.6331,45600.0
2012-02-27 12:15:00,56.81,56.87,56.79,56.87,77400.0,42.6256,42.6706,42.6106,42.6706,77400.0
2012-02-27 12:20:00,56.87,56.89,56.83,56.85,44200.0,42.6706,42.6856,42.6406,42.6556,44200.0
2012-02-27 12:25:00,56.85,56.85,56.78,56.84,27000.0,42.6556,42.6556,42.6031,42.6481,27000.0
2012-02-27 12:30:00,56.85,56.87,56.72,56.74,57400.0,42.6556,42.6706,42.5581,42.5731,57400.0
2012-02-27 12:35:00,56.74,56.84,56.74,56.82,43800.0,42.5731,42.6481,42.5731,42.6331,43800.0
2012-02-27 12:40:00,56.8,56.81,56.73,56.74,18800.0,42.6181,42.6256,42.5656,42.5731,18800.0
2012-02-27 12:45:00,56.74,56.77,56.69,56.72,37200.0,42.5731,42.5956,42.5356,42.5581,37200.0
2012-02-27 12:50:00,56.72,56.91,56.71,56.82,44600.0,42.5581,42.7007,42.5506,42.6331,44600.0
2012-02-27 12:55:00,56.82,56.98,56.82,56.98,34400.0,42.6331,42.7532,42.6331,42.7532,34400.0
2012-02-27 13:00:00,56.97,56.98,56.83,56.86,21200.0,42.7457,42.7532,42.6406,42.6631,21200.0
2012-02-27 13:05:00,56.83,56.87,56.77,56.82,32400.0,42.6406,42.6706,42.5956,42.6331,32400.0
2012-02-27 13:10:00,56.81,56.85,56.81,56.81,16800.0,42.6256,42.6556,42.6256,42.6256,16800.0
2012-02-27 13:15:00,56.82,56.83,56.79,56.82,14400.0,42.6331,42.6406,42.6106,42.6331,14400.0
2012-02-27 13:20:00,56.82,56.85,56.8,56.81,26800.0,42.6331,42.6556,42.6181,42.6256,26800.0
2012-02-27 13:25:00,56.8,56.84,56.77,56.8,39800.0,42.6181,42.6481,42.5956,42.6181,39800.0
2012-02-27 13:30:00,56.81,56.85,56.8,56.82,20400.0,42.6256,42.6556,42.6181,42.6331,20400.0
2012-02-27 13:35:00,56.82,56.86,56.79,56.86,36000.0,42.6331,42.6631,42.6106,42.6631,36000.0
2012-02-27 13:40:00,56.85,56.86,56.81,56.84,19200.0,42.6556,42.6631,42.6256,42.6481,19200.0
2012-02-27 13:45:00,56.84,56.84,56.75,56.75,22800.0,42.6481,42.6481,42.5806,42.5806,22800.0
2012-02-27 13:50:00,56.74,56.76,56.59,56.59,55400.0,42.5731,42.5881,42.4606,42.4606,55400.0
2012-02-27 13:55:00,56.59,56.63,56.58,56.59,18200.0,42.4606,42.4906,42.4531,42.4606,18200.0
2012-02-27 14:00:00,56.6,56.63,56.6,56.6,21200.0,42.4681,42.4906,42.4681,42.4681,21200.0
2012-02-27 14:05:00,56.6,56.65,56.5,56.51,101800.0,42.4681,42.5056,42.393,42.4005,101800.0
2012-02-27 14:10:00,56.51,56.51,56.4,56.41,65200.0,42.4005,42.4005,42.318,42.3255,65200.0
2012-02-27 14:15:00,56.41,56.42,56.35,56.35,38400.0,42.3255,42.333,42.2805,42.2805,38400.0
2012-02-27 14:20:00,56.37,56.42,56.29,56.42,72600.0,42.2955,42.333,42.2355,42.333,72600.0
2012-02-27 14:25:00,56.4,56.46,56.39,56.44,16600.0,42.318,42.363,42.3105,42.348,16600.0
2012-02-27 14:30:00,56.45,56.45,56.33,56.34,31600.0,42.3555,42.3555,42.2655,42.273,31600.0
2012-02-27 14:35:00,56.35,56.42,56.34,56.39,19800.0,42.2805,42.333,42.273,42.3105,19800.0
2012-02-27 14:40:00,56.39,56.48,56.38,56.48,19600.0,42.3105,42.378,42.303,42.378,19600.0
2012-02-27 14:45:00,56.48,56.48,56.41,56.47,26400.0,42.378,42.378,42.3255,42.3705,26400.0
2012-02-27 14:50:00,56.48,56.52,56.48,56.52,19000.0,42.378,42.408,42.378,42.408,19000.0
2012-02-27 14:55:00,56.54,56.54,56.49,56.51,11000.0,42.423,42.423,42.3855,42.4005,11000.0
2012-02-27 15:00:00,56.52,56.67,56.52,56.65,42000.0,42.408,42.5206,42.408,42.5056,42000.0
2012-02-27 15:05:00,56.64,56.64,56.53,56.57,24800.0,42.4981,42.4981,42.4155,42.4455,24800.0
2012-02-27 15:10:00,56.56,56.58,56.48,56.49,29800.0,42.438,42.4531,42.378,42.3855,29800.0
2012-02-27 15:15:00,56.49,56.55,56.47,56.54,41200.0,42.3855,42.4305,42.3705,42.423,41200.0
2012-02-27 15:20:00,56.54,56.55,56.46,56.5,31000.0,42.423,42.4305,42.363,42.393,31000.0
2012-02-27 15:25:00,56.48,56.54,56.48,56.49,37000.0,42.378,42.423,42.378,42.3855,37000.0
2012-02-27 15:30:00,56.5,56.56,56.44,56.44,85200.0,42.393,42.438,42.348,42.348,85200.0
2012-02-27 15:35:00,56.45,56.5,56.41,56.45,49800.0,42.3555,42.393,42.3255,42.3555,49800.0
2012-02-27 15:40:00,56.45,56.56,56.45,56.54,74400.0,42.3555,42.438,42.3555,42.423,74400.0
2012-02-27 15:45:00,56.52,56.53,56.44,56.51,56600.0,42.408,42.4155,42.348,42.4005,56600.0
2012-02-27 15:50:00,56.51,56.54,56.46,56.52,91400.0,42.4005,42.423,42.363,42.408,91400.0
2012-02-27 15:55:00,56.52,56.53,56.38,56.38,239800.0,42.408,42.4155,42.303,42.303,239800.0
2012-02-28 09:30:00,56.44,56.55,56.25,56.3,50400.0,42.348,42.4305,42.2054,42.243,50400.0
2012-02-28 09:35:00,56.3,56.35,56.01,56.01,53200.0,42.243,42.2805,42.0254,42.0254,53200.0
2012-02-28 09:40:00,56.03,56.1,55.76,55.79,73600.0,42.0404,42.0929,41.8378,41.8603,73600.0
2012-02-28 09:45:00,55.8,56.01,55.79,55.99,62000.0,41.8678,42.0254,41.8603,42.0104,62000.0
2012-02-28 09:50:00,55.98,56.06,55.98,56.01,19000.0,42.0029,42.0629,42.0029,42.0254,19000.0
2012-02-28 09:55:00,55.98,56.08,55.95,56.04,45800.0,42.0029,42.0779,41.9803,42.0479,45800.0
2012-02-28 10:00:00,56.01,56.24,55.97,56.24,49200.0,42.0254,42.1979,41.9954,42.1979,49200.0
2012-02-28 10:05:00,56.26,56.31,56.02,56.02,41200.0,42.2129,42.2505,42.0329,42.0329,41200.0
2012-02-28 10:10:00,56.03,56.18,56.01,56.02,20000.0,42.0404,42.1529,42.0254,42.0329,20000.0
2012-02-28 10:15:00,56.02,56.09,55.94,56.06,18600.0,42.0329,42.0854,41.9728,42.0629,18600.0
2012-02-28 10:20:00,56.06,56.1,56.01,56.01,46600.0,42.0629,42.0929,42.0254,42.0254,46600.0
2012-02-28 10:25:00,56.01,56.04,55.95,56.01,29800.0,42.0254,42.0479,41.9803,42.0254,29800.0
2012-02-28 10:30:00,56.04,56.13,56.02,56.13,37000.0,42.0479,42.1154,42.0329,42.1154,37000.0
2012-02-28 10:35:00,56.13,56.18,56.09,56.12,17800.0,42.1154,42.1529,42.0854,42.1079,17800.0
2012-02-28 10:40:00,56.13,56.15,56.01,56.03,65600.0,42.1154,42.1304,42.0254,42.0404,65600.0
2012-02-28 10:45:00,56.03,56.09,56.0,56.02,40800.0,42.0404,42.0854,42.0179,42.0329,40800.0
2012-02-28 10:50:00,56.02,56.09,56.01,56.04,12000.0,42.0329,42.0854,42.0254,42.0479,12000.0
2012-02-28 10:55:00,56.05,56.05,55.96,55.99,22800.0,42.0554,42.0554,41.9879,42.0104,22800.0
2012-02-28 11:00:00,56.01,56.07,55.93,55.93,17200.0,42.0254,42.0704,41.9653,41.9653,17200.0
2012-02-28 11:05:00,55.93,55.97,55.79,55.95,76000.0,41.9653,41.9954,41.8603,41.9803,76000.0
2012-02-28 11:10:00,55.95,55.95,55.86,55.86,8200.0,41.9803,41.9803,41.9128,41.9128,8200.0
2012-02-28 11:15:00,55.88,55.9,55.76,55.82,44800.0,41.9278,41.9428,41.8378,41.8828,44800.0
2012-02-28 11:20:00,55.85,55.92,55.81,55.82,42600.0,41.9053,41.9578,41.8753,41.8828,42600.0
2012-02-28 11:25:00,55.82,55.85,55.78,55.84,29800.0,41.8828,41.9053,41.8528,41.8978,29800.0
2012-02-28 11:30:00,55.85,55.95,55.85,55.94,32800.0,41.9053,41.9803,41.9053,41.9728,32800.0
2012-02-28 11:35:00,55.94,55.98,55.93,55.97,11400.0,41.9728,42.0029,41.9653,41.9954,11400.0
2012-02-28 11:40:00,55.97,55.99,55.84,55.84,45200.0,41.9954,42.0104,41.8978,41.8978,45200.0
2012-02-28 11:45:00,55.85,55.85,55.78,55.81,51000.0,41.9053,41.9053,41.8528,41.8753,51000.0
2012-02-28 11:50:00,55.79,55.79,55.6,55.68,73400.0,41.8603,41.8603,41.7177,41.7778,73400.0
2012-02-28 11:55:00,55.71,55.84,55.69,55.84,17200.0,41.8003,41.8978,41.7853,41.8978,17200.0
2012-02-28 12:00:00,55.84,55.86,55.81,55.85,11400.0,41.8978,41.9128,41.8753,41.9053,11400.0
2012-02-28 12:05:00,55.85,55.86,55.8,55.8,38600.0,41.9053,41.9128,41.8678,41.8678,38600.0
2012-02-28 12:10:00,55.8,55.82,55.77,55.81,30200.0,41.8678,41.8828,41.8453,41.8753,30200.0
2012-02-28 12:15:00,55.8,55.84,55.73,55.73,38400.0,41.8678,41.8978,41.8153,41.8153,38400.0
2012-02-28 12:20:00,55.73,55.85,55.71,55.85,43000.0,41.8153,41.9053,41.8003,41.9053,43000.0
2012-02-28 12:25:00,55.85,55.85,55.81,55.81,11400.0,41.9053,41.9053,41.8753,41.8753,11400.0
2012-02-28 12:30:00,55.81,55.87,55.81,55.83,51000.0,41.8753,41.9203,41.8753,41.8903,51000.0
2012-02-28 12:35:00,55.81,55.82,55.77,55.8,18200.0,41.8753,41.8828,41.8453,41.8678,18200.0
2012-02-28 12:40:00,55.79,55.84,55.79,55.84,17400.0,41.8603,41.8978,41.8603,41.8978,17400.0
2012-02-28 12:45:00,55.83,55.88,55.83,55.86,39200.0,41.8903,41.9278,41.8903,41.9128,39200.0
2012-02-28 12:50:00,55.87,55.87,55.83,55.83,15400.0,41.9203,41.9203,41.8903,41.8903,15400.0
2012-02-28 12:55:00,55.84,55.85,55.82,55.84,16200.0,41.8978,41.9053,41.8828,41.8978,16200.0
2012-02-28 13:00:00,55.85,55.88,55.85,55.88,16000.0,41.9053,41.9278,41.9053,41.9278,16000.0
2012-02-28 13:05:00,55.88,55.92,55.85,55.85,32600.0,41.9278,41.9578,41.9053,41.9053,32600.0
2012-02-28 13:10:00,55.85,55.88,55.83,55.88,15000.0,41.9053,41.9278,41.8903,41.9278,15000.0
2012-02-28 13:15:00,55.86,55.9,55.83,55.89,17400.0,41.9128,41.9428,41.8903,41.9353,17400.0
2012-02-28 13:20:00,55.89,55.97,55.89,55.96,32200.0,41.9353,41.9954,41.9353,41.9879,32200.0
2012-02-28 13:25:00,55.96,56.05,55.96,56.05,42400.0,41.9879,42.0554,41.9879,42.0554,42400.0
2012-02-28 13:30:00,56.04,56.05,55.93,55.93,65200.0,42.0479,42.0554,41.9653,41.9653,65200.0
2012-02-28 13:35:00,55.93,55.94,55.88,55.9,36200.0,41.9653,41.9728,41.9278,41.9428,36200.0
2012-02-28 13:40:00,55.9,55.9,55.82,55.83,27400.0,41.9428,41.9428,41.8828,41.8903,27400.0
2012-02-28 13:45:00,55.84,55.84,55.81,55.83,18600.0,41.8978,41.8978,41.8753,41.8903,18600.0
2012-02-28 13:50:00,55.83,55.87,55.77,55.85,22400.0,41.8903,41.9203,41.8453,41.9053,22400.0
2012-02-28 13:55:00,55.86,55.87,55.79,55.85,15600.0,41.9128,41.9203,41.8603,41.9053,15600.0
2012-02-28 14:00:00,55.88,55.94,55.87,55.9,32800.0,41.9278,41.9728,41.9203,41.9428,32800.0
2012-02-28 14:05:00,55.88,55.94,55.88,55.93,29000.0,41.9278,41.9728,41.9278,41.9653,29000.0
2012-02-28 14:10:00,55.93,55.95,55.89,55.94,36200.0,41.9653,41.9803,41.9353,41.9728,36200.0
2012-02-28 14:15:00,55.93,55.95,55.9,55.91,36000.0,41.9653,41.9803,41.9428,41.9503,36000.0
2012-02-28 14:20:00,55.9,55.93,55.87,55.93,21000.0,41.9428,41.9653,41.9203,41.9653,21000.0
2012-02-28 14:25:00,55.93,55.93,55.83,55.83,33000.0,41.9653,41.9653,41.8903,41.8903,33000.0
2012-02-28 14:30:00,55.85,55.99,55.82,55.98,55600.0,41.9053,42.0104,41.8828,42.0029,55600.0
2012-02-28 14:35:00,55.98,56.0,55.95,56.0,20000.0,42.0029,42.0179,41.9803,42.0179,20000.0
2012-02-28 14:40:00,56.0,56.01,55.97,55.99,23800.0,42.0179,42.0254,41.9954,42.0104,23800.0
2012-02-28 14:45:00,56.01,56.03,56.01,56.01,21400.0,42.0254,42.0404,42.0254,42.0254,21400.0
2012-02-28 14:50:00,56.0,56.04,56.0,56.0,21600.0,42.0179,42.0479,42.0179,42.0179,21600.0
2012-02-28 14:55:00,56.01,56.03,55.99,56.0,24600.0,42.0254,42.0404,42.0104,42.0179,24600.0
2012-02-28 15:00:00,56.01,56.03,55.99,56.01,23800.0,42.0254,42.0404,42.0104,42.0254,23800.0
2012-02-28 15:05:00,56.0,56.01,55.96,55.97,16400.0,42.0179,42.0254,41.9879,41.9954,16400.0
2012-02-28 15:10:00,55.98,56.04,55.98,56.02,17200.0,42.0029,42.0479,42.0029,42.0329,17200.0
2012-02-28 15:15:00,56.04,56.13,56.04,56.09,41400.0,42.0479,42.1154,42.0479,42.0854,41400.0
2012-02-28 15:20:00,56.08,56.13,56.05,56.1,26800.0,42.0779,42.1154,42.0554,42.0929,26800.0
2012-02-28 15:25:00,56.1,56.1,56.05,56.05,19800.0,42.0929,42.0929,42.0554,42.0554,19800.0
2012-02-28 15:30:00,56.07,56.1,56.05,56.07,32000.0,42.0704,42.0929,42.0554,42.0704,32000.0
2012-02-28 15:35:00,56.07,56.1,56.07,56.07,35200.0,42.0704,42.0929,42.0704,42.0704,35200.0
2012-02-28 15:40:00,56.06,56.18,56.06,56.16,39400.0,42.0629,42.1529,42.0629,42.1379,39400.0
2012-02-28 15:45:00,56.16,56.17,56.06,56.09,74800.0,42.1379,42.1454,42.0629,42.0854,74800.0
2012-02-28 15:50:00,56.09,56.16,56.06,56.13,86600.0,42.0854,42.1379,42.0629,42.1154,86600.0
2012-02-28 15:55:00,56.13,56.15,56.09,56.09,118200.0,42.1154,42.1304,42.0854,42.0854,118200.0
2012-02-29 09:30:00,56.17,56.4,56.08,56.08,124600.0,42.1454,42.318,42.0779,42.0779,124600.0
2012-02-29 09:35:00,56.09,56.09,55.87,56.02,54200.0,42.0854,42.0854,41.9203,42.0329,54200.0
2012-02-29 09:40:00,56.02,56.02,55.91,55.98,78200.0,42.0329,42.0329,41.9503,42.0029,78200.0
2012-02-29 09:45:00,55.98,56.02,55.88,55.93,77600.0,42.0029,42.0329,41.9278,41.9653,77600.0
2012-02-29 09:50:00,55.9,55.92,55.74,55.81,64000.0,41.9428,41.9578,41.8228,41.8753,64000.0
2012-02-29 09:55:00,55.78,55.91,55.78,55.81,45600.0,41.8528,41.9503,41.8528,41.8753,45600.0
2012-02-29 10:00:00,55.81,55.88,55.65,55.65,105400.0,41.8753,41.9278,41.7553,41.7553,105400.0
2012-02-29 10:05:00,55.65,55.77,55.61,55.77,95400.0,41.7553,41.8453,41.7252,41.8453,95400.0
2012-02-29 10:10:00,55.79,55.88,55.74,55.74,49000.0,41.8603,41.9278,41.8228,41.8228,49000.0
2012-02-29 10:15:00,55.74,55.77,55.7,55.76,53000.0,41.8228,41.8453,41.7928,41.8378,53000.0
2012-02-29 10:20:00,55.76,55.83,55.71,55.8,54800.0,41.8378,41.8903,41.8003,41.8678,54800.0
2012-02-29 10:25:00,55.81,55.82,55.65,55.66,41200.0,41.8753,41.8828,41.7553,41.7628,41200.0
2012-02-29 10:30:00,55.66,55.69,55.6,55.63,66000.0,41.7628,41.7853,41.7177,41.7402,66000.0
2012-02-29 10:35:00,55.64,55.66,55.54,55.57,61600.0,41.7478,41.7628,41.6727,41.6952,61600.0
2012-02-29 10:40:00,55.56,55.57,55.51,55.55,50400.0,41.6877,41.6952,41.6502,41.6802,50400.0
2012-02-29 10:45:00,55.54,55.54,55.35,55.38,60200.0,41.6727,41.6727,41.5302,41.5527,60200.0
2012-02-29 10:50:00,55.38,55.4,55.28,55.38,48400.0,41.5527,41.5677,41.4776,41.5527,48400.0
2012-02-29 10:55:00,55.37,55.41,55.31,55.35,43000.0,41.5452,41.5752,41.5001,41.5302,43000.0
2012-02-29 11:00:00,55.35,55.41,55.27,55.34,47200.0,41.5302,41.5752,41.4701,41.5227,47200.0
2012-02-29 11:05:00,55.37,55.41,55.32,55.41,70000.0,41.5452,41.5752,41.5076,41.5752,70000.0
2012-02-29 11:10:00,55.41,55.48,55.37,55.38,106400.0,41.5752,41.6277,41.5452,41.5527,106400.0
2012-02-29 11:15:00,55.38,55.45,55.35,55.35,31600.0,41.5527,41.6052,41.5302,41.5302,31600.0
2012-02-29 11:20:00,55.36,55.37,55.21,55.27,34600.0,41.5377,41.5452,41.4251,41.4701,34600.0
2012-02-29 11:25:00,55.26,55.33,55.2,55.2,14600.0,41.4626,41.5152,41.4176,41.4176,14600.0
2012-02-29 11:30:00,55.21,55.34,55.21,55.28,27800.0,41.4251,41.5227,41.4251,41.4776,27800.0
2012-02-29 11:35:00,55.27,55.37,55.26,55.34,31400.0,41.4701,41.5452,41.4626,41.5227,31400.0
2012-02-29 11:40:00,55.34,55.48,55.34,55.42,55800.0,41.5227,41.6277,41.5227,41.5827,55800.0
2012-02-29 11:45:00,55.41,55.55,55.41,55.52,32200.0,41.5752,41.6802,41.5752,41.6577,32200.0
2012-02-29 11:50:00,55.49,55.62,55.49,55.56,66400.0,41.6352,41.7327,41.6352,41.6877,66400.0
2012-02-29 11:55:00,55.57,55.6,55.48,55.49,44200.0,41.6952,41.7177,41.6277,41.6352,44200.0
2012-02-29 12:00:00,55.5,55.57,55.49,55.55,30200.0,41.6427,41.6952,41.6352,41.6802,30200.0
2012-02-29 12:05:00,55.55,55.57,55.45,55.52,79600.0,41.6802,41.6952,41.6052,41.6577,79600.0
2012-02-29 12:10:00,55.52,55.53,55.45,55.47,71600.0,41.6577,41.6652,41.6052,41.6202,71600.0
2012-02-29 12:15:00,55.49,55.58,55.38,55.38,87400.0,41.6352,41.7027,41.5527,41.5527,87400.0
2012-02-29 12:20:00,55.41,55.46,55.4,55.41,20600.0,41.5752,41.6127,41.5677,41.5752,20600.0
2012-02-29 12:25:00,55.42,55.46,55.4,55.46,16600.0,41.5827,41.6127,41.5677,41.6127,16600.0
2012-02-29 12:30:00,55.45,55.45,55.35,55.36,32200.0,41.6052,41.6052,41.5302,41.5377,32200.0
2012-02-29 12:35:00,55.35,55.38,55.34,55.37,59200.0,41.5302,41.5527,41.5227,41.5452,59200.0
2012-02-29 12:40:00,55.38,55.47,55.37,55.46,39200.0,41.5527,41.6202,41.5452,41.6127,39200.0
2012-02-29 12:45:00,55.47,55.48,55.35,55.35,42000.0,41.6202,41.6277,41.5302,41.5302,42000.0
2012-02-29 12:50:00,55.37,55.37,55.3,55.35,38200.0,41.5452,41.5452,41.4926,41.5302,38200.0
2012-02-29 12:55:00,55.35,55.37,55.25,55.29,153000.0,41.5302,41.5452,41.4551,41.4851,153000.0
2012-02-29 13:00:00,55.29,55.31,55.27,55.3,53400.0,41.4851,41.5001,41.4701,41.4926,53400.0
2012-02-29 13:05:00,55.3,55.32,55.26,55.3,54000.0,41.4926,41.5076,41.4626,41.4926,54000.0
2012-02-29 13:10:00,55.3,55.33,55.22,55.22,43200.0,41.4926,41.5152,41.4326,41.4326,43200.0
2012-02-29 13:15:00,55.22,55.27,55.2,55.24,27400.0,41.4326,41.4701,41.4176,41.4476,27400.0
2012-02-29 13:20:00,55.24,55.33,55.22,55.33,29600.0,41.4476,41.5152,41.4326,41.5152,29600.0
2012-02-29 13:25:00,55.33,55.35,55.25,55.27,34200.0,41.5152,41.5302,41.4551,41.4701,34200.0
2012-02-29 13:30:00,55.27,55.3,55.24,55.29,35800.0,41.4701,41.4926,41.4476,41.4851,35800.0
2012-02-29 13:35:00,55.29,55.3,55.22,55.23,50200.0,41.4851,41.4926,41.4326,41.4401,50200.0
2012-02-29 13:40:00,55.23,55.27,55.2,55.27,38000.0,41.4401,41.4701,41.4176,41.4701,38000.0
2012-02-29 13:45:00,55.27,55.27,55.23,55.24,31600.0,41.4701,41.4701,41.4401,41.4476,31600.0
2012-02-29 13:50:00,55.26,55.26,55.21,55.24,31600.0,41.4626,41.4626,41.4251,41.4476,31600.0
2012-02-29 13:55:00,55.24,55.28,55.24,55.26,40000.0,41.4476,41.4776,41.4476,41.4626,40000.0
2012-02-29 14:00:00,55.27,55.28,55.24,55.27,40600.0,41.4701,41.4776,41.4476,41.4701,40600.0
2012-02-29 14:05:00,55.27,55.3,55.25,55.27,71000.0,41.4701,41.4926,41.4551,41.4701,71000.0
2012-02-29 14:10:00,55.28,55.28,55.22,55.25,59600.0,41.4776,41.4776,41.4326,41.4551,59600.0
2012-02-29 14:15:00,55.25,55.26,55.2,55.23,43400.0,41.4551,41.4626,41.4176,41.4401,43400.0
2012-02-29 14:20:00,55.23,55.27,55.22,55.25,39200.0,41.4401,41.4701,41.4326,41.4551,39200.0
2012-02-29 14:25:00,55.26,55.27,55.24,55.24,29600.0,41.4626,41.4701,41.4476,41.4476,29600.0
2012-02-29 14:30:00,55.24,55.28,55.22,55.22,43000.0,41.4476,41.4776,41.4326,41.4326,43000.0
2012-02-29 14:35:00,55.23,55.27,55.19,55.26,34400.0,41.4401,41.4701,41.4101,41.4626,34400.0
2012-02-29 14:40:00,55.27,55.27,55.17,55.22,57200.0,41.4701,41.4701,41.3951,41.4326,57200.0
2012-02-29 14:45:00,55.22,55.3,55.18,55.27,52000.0,41.4326,41.4926,41.4026,41.4701,52000.0
2012-02-29 14:50:00,55.26,55.31,55.25,55.27,41800.0,41.4626,41.5001,41.4551,41.4701,41800.0
2012-02-29 14:55:00,55.28,55.28,55.13,55.18,52600.0,41.4776,41.4776,41.3651,41.4026,52600.0
2012-02-29 15:00:00,55.19,55.21,55.13,55.18,59400.0,41.4101,41.4251,41.3651,41.4026,59400.0
2012-02-29 15:05:00,55.19,55.2,55.17,55.17,82000.0,41.4101,41.4176,41.3951,41.3951,82000.0
2012-02-29 15:10:00,55.17,55.22,55.14,55.22,60800.0,41.3951,41.4326,41.3726,41.4326,60800.0
2012-02-29 15:15:00,55.22,55.27,55.17,55.18,160200.0,41.4326,41.4701,41.3951,41.4026,160200.0
2012-02-29 15:20:00,55.17,55.19,55.1,55.13,57000.0,41.3951,41.4101,41.3426,41.3651,57000.0
2012-02-29 15:25:00,55.1,55.16,55.07,55.15,49000.0,41.3426,41.3876,41.3201,41.3801,49000.0
2012-02-29 15:30:00,55.15,55.18,55.07,55.17,89000.0,41.3801,41.4026,41.3201,41.3951,89000.0
2012-02-29 15:35:00,55.18,55.18,55.08,55.13,100400.0,41.4026,41.4026,41.3276,41.3651,100400.0
2012-02-29 15:40:00,55.11,55.15,55.09,55.14,117600.0,41.3501,41.3801,41.3351,41.3726,117600.0
2012-02-29 15:45:00,55.13,55.27,55.13,55.22,141200.0,41.3651,41.4701,41.3651,41.4326,141200.0
2012-02-29 15:50:00,55.22,55.23,55.14,55.15,173200.0,41.4326,41.4401,41.3726,41.3801,173200.0
2012-02-29 15:55:00,55.15,55.2,55.1,55.12,426000.0,41.3801,41.4176,41.3426,41.3576,426000.0
2012-03-01 09:30:00,55.1,55.4,55.1,55.35,115000.0,41.3426,41.5677,41.3426,41.5302,115000.0
2012-03-01 09:35:00,55.35,55.38,55.14,55.15,45000.0,41.5302,41.5527,41.3726,41.3801,45000.0
2012-03-01 09:40:00,55.14,55.22,55.1,55.17,111800.0,41.3726,41.4326,41.3426,41.3951,111800.0
2012-03-01 09:45:00,55.19,55.28,55.18,55.24,102000.0,41.4101,41.4776,41.4026,41.4476,102000.0
2012-03-01 09:50:00,55.25,55.49,55.23,55.46,77800.0,41.4551,41.6352,41.4401,41.6127,77800.0
2012-03-01 09:55:00,55.46,55.49,55.38,55.39,58000.0,41.6127,41.6352,41.5527,41.5602,58000.0
2012-03-01 10:00:00,55.38,55.4,55.04,55.07,222200.0,41.5527,41.5677,41.2976,41.3201,222200.0
2012-03-01 10:05:00,55.06,55.13,54.98,55.05,381200.0,41.3126,41.3651,41.2525,41.3051,381200.0
2012-03-01 10:10:00,55.08,55.37,55.07,55.31,170800.0,41.3276,41.5452,41.3201,41.5001,170800.0
2012-03-01 10:15:00,55.32,55.35,55.24,55.35,97200.0,41.5076,41.5302,41.4476,41.5302,97200.0
2012-03-01 10:20:00,55.35,55.38,55.27,55.32,46800.0,41.5302,41.5527,41.4701,41.5076,46800.0
2012-03-01 10:25:00,55.33,55.35,55.24,55.26,72800.0,41.5152,41.5302,41.4476,41.4626,72800.0
2012-03-01 10:30:00,55.25,55.27,55.14,55.19,71000.0,41.4551,41.4701,41.3726,41.4101,71000.0
2012-03-01 10:35:00,55.19,55.23,55.17,55.23,53600.0,41.4101,41.4401,41.3951,41.4401,53600.0
2012-03-01 10:40:00,55.24,55.27,55.16,55.27,89400.0,41.4476,41.4701,41.3876,41.4701,89400.0
2012-03-01 10:45:00,55.27,55.31,55.24,55.26,89400.0,41.4701,41.5001,41.4476,41.4626,89400.0
2012-03-01 10:50:00,55.26,55.3,55.16,55.3,60000.0,41.4626,41.4926,41.3876,41.4926,60000.0
2012-03-01 10:55:00,55.29,55.32,55.27,55.29,55000.0,41.4851,41.5076,41.4701,41.4851,55000.0
2012-03-01 11:00:00,55.29,55.35,55.28,55.33,55600.0,41.4851,41.5302,41.4776,41.5152,55600.0
2012-03-01 11:05:00,55.34,55.44,55.32,55.36,62000.0,41.5227,41.5977,41.5076,41.5377,62000.0
2012-03-01 11:10:00,55.36,55.41,55.34,55.37,31800.0,41.5377,41.5752,41.5227,41.5452,31800.0
2012-03-01 11:15:00,55.35,55.42,55.34,55.34,40800.0,41.5302,41.5827,41.5227,41.5227,40800.0
2012-03-01 11:20:00,55.34,55.38,55.34,55.37,34000.0,41.5227,41.5527,41.5227,41.5452,34000.0
2012-03-01 11:25:00,55.37,55.46,55.34,55.45,46600.0,41.5452,41.6127,41.5227,41.6052,46600.0
2012-03-01 11:30:00,55.43,55.51,55.41,55.47,24200.0,41.5902,41.6502,41.5752,41.6202,24200.0
2012-03-01 11:35:00,55.48,55.51,55.45,55.45,65200.0,41.6277,41.6502,41.6052,41.6052,65200.0
2012-03-01 11:40:00,55.46,55.6,55.43,55.58,175800.0,41.6127,41.7177,41.5902,41.7027,175800.0
2012-03-01 11:45:00,55.59,55.6,55.57,55.6,87200.0,41.7102,41.7177,41.6952,41.7177,87200.0
2012-03-01 11:50:00,55.59,55.62,55.57,55.6,88600.0,41.7102,41.7327,41.6952,41.7177,88600.0
2012-03-01 11:55:00,55.59,55.62,55.57,55.62,94400.0,41.7102,41.7327,41.6952,41.7327,94400.0
2012-03-01 12:00:00,55.61,55.63,55.57,55.61,36000.0,41.7252,41.7402,41.6952,41.7252,36000.0
2012-03-01 12:05:00,55.62,55.66,55.61,55.63,35000.0,41.7327,41.7628,41.7252,41.7402,35000.0
2012-03-01 12:10:00,55.63,55.67,55.63,55.65,45600.0,41.7402,41.7703,41.7402,41.7553,45600.0
2012-03-01 12:15:00,55.65,55.71,55.63,55.7,68200.0,41.7553,41.8003,41.7402,41.7928,68200.0
2012-03-01 12:20:00,55.71,55.77,55.7,55.77,56600.0,41.8003,41.8453,41.7928,41.8453,56600.0
2012-03-01 12:25:00,55.78,55.78,55.69,55.73,47600.0,41.8528,41.8528,41.7853,41.8153,47600.0
2012-03-01 12:30:00,55.73,55.77,55.72,55.73,54400.0,41.8153,41.8453,41.8078,41.8153,54400.0
2012-03-01 12:35:00,55.74,55.82,55.72,55.73,67600.0,41.8228,41.8828,41.8078,41.8153,67600.0
2012-03-01 12:40:00,55.74,55.79,55.72,55.77,92400.0,41.8228,41.8603,41.8078,41.8453,92400.0
2012-03-01 12:45:00,55.77,55.87,55.74,55.84,71200.0,41.8453,41.9203,41.8228,41.8978,71200.0
2012-03-01 12:50:00,55.84,55.9,55.8,55.88,96000.0,41.8978,41.9428,41.8678,41.9278,96000.0
2012-03-01 12:55:00,55.9,55.9,55.83,55.83,30800.0,41.9428,41.9428,41.8903,41.8903,30800.0
2012-03-01 13:00:00,55.81,55.81,55.76,55.77,10800.0,41.8753,41.8753,41.8378,41.8453,10800.0
2012-03-01 13:05:00,55.77,55.82,55.76,55.81,23000.0,41.8453,41.8828,41.8378,41.8753,23000.0
2012-03-01 13:10:00,55.81,55.88,55.72,55.77,48800.0,41.8753,41.9278,41.8078,41.8453,48800.0
2012-03-01 13:15:00,55.75,55.82,55.74,55.82,17200.0,41.8303,41.8828,41.8228,41.8828,17200.0
2012-03-01 13:20:00,55.82,55.95,55.81,55.91,93600.0,41.8828,41.9803,41.8753,41.9503,93600.0
2012-03-01 13:25:00,55.92,55.98,55.92,55.98,87600.0,41.9578,42.0029,41.9578,42.0029,87600.0
2012-03-01 13:30:00,55.97,55.99,55.95,55.96,43400.0,41.9954,42.0104,41.9803,41.9879,43400.0
2012-03-01 13:35:00,55.97,55.98,55.95,55.98,42200.0,41.9954,42.0029,41.9803,42.0029,42200.0
2012-03-01 13:40:00,55.98,56.0,55.95,55.98,40400.0,42.0029,42.0179,41.9803,42.0029,40400.0
2012-03-01 13:45:00,55.97,55.98,55.92,55.93,29000.0,41.9954,42.0029,41.9578,41.9653,29000.0
2012-03-01 13:50:00,55.93,55.93,55.89,55.91,76000.0,41.9653,41.9653,41.9353,41.9503,76000.0
2012-03-01 13:55:00,55.92,55.98,55.85,55.92,99000.0,41.9578,42.0029,41.9053,41.9578,99000.0
2012-03-01 14:00:00,55.92,55.92,55.87,55.9,67200.0,41.9578,41.9578,41.9203,41.9428,67200.0
2012-03-01 14:05:00,55.9,55.99,55.88,55.97,95600.0,41.9428,42.0104,41.9278,41.9954,95600.0
2012-03-01 14:10:00,55.98,55.99,55.88,55.88,138200.0,42.0029,42.0104,41.9278,41.9278,138200.0
2012-03-01 14:15:00,55.88,55.88,55.83,55.88,68400.0,41.9278,41.9278,41.8903,41.9278,68400.0
2012-03-01 14:20:00,55.87,55.88,55.7,55.73,55000.0,41.9203,41.9278,41.7928,41.8153,55000.0
2012-03-01 14:25:00,55.73,55.74,55.7,55.73,67200.0,41.8153,41.8228,41.7928,41.8153,67200.0
2012-03-01 14:30:00,55.73,55.78,55.7,55.77,181000.0,41.8153,41.8528,41.7928,41.8453,181000.0
2012-03-01 14:35:00,55.77,55.8,55.76,55.76,50000.0,41.8453,41.8678,41.8378,41.8378,50000.0
2012-03-01 14:40:00,55.76,55.81,55.74,55.81,27800.0,41.8378,41.8753,41.8228,41.8753,27800.0
2012-03-01 14:45:00,55.81,55.84,55.73,55.73,56600.0,41.8753,41.8978,41.8153,41.8153,56600.0
2012-03-01 14:50:00,55.72,55.76,55.65,55.76,61800.0,41.8078,41.8378,41.7553,41.8378,61800.0
2012-03-01 14:55:00,55.74,55.78,55.74,55.77,34200.0,41.8228,41.8528,41.8228,41.8453,34200.0
2012-03-01 15:00:00,55.77,55.78,55.73,55.74,71600.0,41.8453,41.8528,41.8153,41.8228,71600.0
2012-03-01 15:05:00,55.74,55.76,55.68,55.7,56400.0,41.8228,41.8378,41.7778,41.7928,56400.0
2012-03-01 15:10:00,55.7,55.79,55.69,55.7,78200.0,41.7928,41.8603,41.7853,41.7928,78200.0
2012-03-01 15:15:00,55.71,55.75,55.62,55.62,59000.0,41.8003,41.8303,41.7327,41.7327,59000.0
2012-03-01 15:20:00,55.63,55.7,55.59,55.65,71400.0,41.7402,41.7928,41.7102,41.7553,71400.0
2012-03-01 15:25:00,55.68,55.81,55.65,55.78,57200.0,41.7778,41.8753,41.7553,41.8528,57200.0
2012-03-01 15:30:00,55.77,55.79,55.64,55.71,78200.0,41.8453,41.8603,41.7478,41.8003,78200.0
2012-03-01 15:35:00,55.7,55.72,55.6,55.66,53000.0,41.7928,41.8078,41.7177,41.7628,53000.0
2012-03-01 15:40:00,55.68,55.78,55.67,55.72,64000.0,41.7778,41.8528,41.7703,41.8078,64000.0
2012-03-01 15:45:00,55.72,55.8,55.72,55.79,128800.0,41.8078,41.8678,41.8078,41.8603,128800.0
2012-03-01 15:50:00,55.79,55.84,55.77,55.82,181400.0,41.8603,41.8978,41.8453,41.8828,181400.0
2012-03-01 15:55:00,55.81,55.84,55.75,55.77,319000.0,41.8753,41.8978,41.8303,41.8453,319000.0
2012-03-02 09:30:00,55.47,55.93,55.38,55.8,171200.0,41.6202,41.9653,41.5527,41.8678,171200.0
2012-03-02 09:35:00,55.84,56.06,55.72,55.93,103000.0,41.8978,42.0629,41.8078,41.9653,103000.0
2012-03-02 09:40:00,55.92,55.92,55.78,55.84,78000.0,41.9578,41.9578,41.8528,41.8978,78000.0
2012-03-02 09:45:00,55.85,55.85,55.63,55.8,61200.0,41.9053,41.9053,41.7402,41.8678,61200.0
2012-03-02 09:50:00,55.79,55.87,55.55,55.87,58800.0,41.8603,41.9203,41.6802,41.9203,58800.0
2012-03-02 09:55:00,55.85,55.86,55.64,55.65,50400.0,41.9053,41.9128,41.7478,41.7553,50400.0
2012-03-02 10:00:00,55.65,55.74,55.53,55.56,104800.0,41.7553,41.8228,41.6652,41.6877,104800.0
2012-03-02 10:05:00,55.6,55.72,55.52,55.66,127000.0,41.7177,41.8078,41.6577,41.7628,127000.0
2012-03-02 10:10:00,55.67,55.79,55.51,55.75,141600.0,41.7703,41.8603,41.6502,41.8303,141600.0
2012-03-02 10:15:00,55.74,55.87,55.73,55.83,57400.0,41.8228,41.9203,41.8153,41.8903,57400.0
2012-03-02 10:20:00,55.82,55.83,55.72,55.74,39000.0,41.8828,41.8903,41.8078,41.8228,39000.0
2012-03-02 10:25:00,55.74,55.81,55.7,55.8,76400.0,41.8228,41.8753,41.7928,41.8678,76400.0
2012-03-02 10:30:00,55.81,55.85,55.7,55.71,26800.0,41.8753,41.9053,41.7928,41.8003,26800.0
2012-03-02 10:35:00,55.73,55.85,55.73,55.76,29000.0,41.8153,41.9053,41.8153,41.8378,29000.0
2012-03-02 10:40:00,55.76,55.8,55.73,55.75,56800.0,41.8378,41.8678,41.8153,41.8303,56800.0
2012-03-02 10:45:00,55.79,55.81,55.72,55.73,76000.0,41.8603,41.8753,41.8078,41.8153,76000.0
2012-03-02 10:50:00,55.75,55.77,55.72,55.77,41200.0,41.8303,41.8453,41.8078,41.8453,41200.0
2012-03-02 10:55:00,55.77,55.78,55.67,55.69,122000.0,41.8453,41.8528,41.7703,41.7853,122000.0
2012-03-02 11:00:00,55.68,55.76,55.63,55.63,48000.0,41.7778,41.8378,41.7402,41.7402,48000.0
2012-03-02 11:05:00,55.64,55.66,55.45,55.49,137600.0,41.7478,41.7628,41.6052,41.6352,137600.0
2012-03-02 11:10:00,55.5,55.52,55.44,55.47,45200.0,41.6427,41.6577,41.5977,41.6202,45200.0
2012-03-02 11:15:00,55.47,55.51,55.4,55.51,53800.0,41.6202,41.6502,41.5677,41.6502,53800.0
2012-03-02 11:20:00,55.5,55.51,55.45,55.5,47000.0,41.6427,41.6502,41.6052,41.6427,47000.0
2012-03-02 11:25:00,55.5,55.52,55.43,55.46,56000.0,41.6427,41.6577,41.5902,41.6127,56000.0
2012-03-02 11:30:00,55.42,55.51,55.42,55.46,80000.0,41.5827,41.6502,41.5827,41.6127,80000.0
2012-03-02 11:35:00,55.45,55.48,55.43,55.46,48200.0,41.6052,41.6277,41.5902,41.6127,48200.0
2012-03-02 11:40:00,55.46,55.47,55.37,55.44,96600.0,41.6127,41.6202,41.5452,41.5977,96600.0
2012-03-02 11:45:00,55.43,55.48,55.37,55.41,63200.0,41.5902,41.6277,41.5452,41.5752,63200.0
2012-03-02 11:50:00,55.42,55.43,55.24,55.29,308000.0,41.5827,41.5902,41.4476,41.4851,308000.0
2012-03-02 11:55:00,55.3,55.45,55.29,55.45,62000.0,41.4926,41.6052,41.4851,41.6052,62000.0
2012-03-02 12:00:00,55.46,55.46,55.32,55.38,50000.0,41.6127,41.6127,41.5076,41.5527,50000.0
2012-03-02 12:05:00,55.38,55.42,55.24,55.42,50600.0,41.5527,41.5827,41.4476,41.5827,50600.0
2012-03-02 12:10:00,55.41,55.42,55.38,55.42,24800.0,41.5752,41.5827,41.5527,41.5827,24800.0
2012-03-02 12:15:00,55.42,55.42,55.31,55.31,31400.0,41.5827,41.5827,41.5001,41.5001,31400.0
2012-03-02 12:20:00,55.31,55.33,55.27,55.33,47400.0,41.5001,41.5152,41.4701,41.5152,47400.0
2012-03-02 12:25:00,55.33,55.37,55.3,55.35,24400.0,41.5152,41.5452,41.4926,41.5302,24400.0
2012-03-02 12:30:00,55.34,55.4,55.31,55.35,33400.0,41.5227,41.5677,41.5001,41.5302,33400.0
2012-03-02 12:35:00,55.34,55.38,55.31,55.35,31000.0,41.5227,41.5527,41.5001,41.5302,31000.0
2012-03-02 12:40:00,55.35,55.38,55.34,55.37,29200.0,41.5302,41.5527,41.5227,41.5452,29200.0
2012-03-02 12:45:00,55.37,55.38,55.32,55.34,32600.0,41.5452,41.5527,41.5076,41.5227,32600.0
2012-03-02 12:50:00,55.35,55.37,55.27,55.27,74600.0,41.5302,41.5452,41.4701,41.4701,74600.0
2012-03-02 12:55:00,55.27,55.4,55.27,55.34,76600.0,41.4701,41.5677,41.4701,41.5227,76600.0
2012-03-02 13:00:00,55.33,55.38,55.29,55.37,42200.0,41.5152,41.5527,41.4851,41.5452,42200.0
2012-03-02 13:05:00,55.35,55.37,55.3,55.35,24000.0,41.5302,41.5452,41.4926,41.5302,24000.0
2012-03-02 13:10:00,55.37,55.37,55.26,55.26,20200.0,41.5452,41.5452,41.4626,41.4626,20200.0
2012-03-02 13:15:00,55.26,55.31,55.25,55.3,19200.0,41.4626,41.5001,41.4551,41.4926,19200.0
2012-03-02 13:20:00,55.27,55.27,55.21,55.26,50000.0,41.4701,41.4701,41.4251,41.4626,50000.0
2012-03-02 13:25:00,55.26,55.3,55.24,55.25,86800.0,41.4626,41.4926,41.4476,41.4551,86800.0
2012-03-02 13:30:00,55.27,55.31,55.25,55.29,96000.0,41.4701,41.5001,41.4551,41.4851,96000.0
2012-03-02 13:35:00,55.29,55.29,55.25,55.27,54000.0,41.4851,41.4851,41.4551,41.4701,54000.0
2012-03-02 13:40:00,55.26,55.35,55.25,55.33,35000.0,41.4626,41.5302,41.4551,41.5152,35000.0
2012-03-02 13:45:00,55.34,55.38,55.26,55.31,37600.0,41.5227,41.5527,41.4626,41.5001,37600.0
2012-03-02 13:50:00,55.32,55.36,55.3,55.32,30000.0,41.5076,41.5377,41.4926,41.5076,30000.0
2012-03-02 13:55:00,55.33,55.33,55.24,55.24,66400.0,41.5152,41.5152,41.4476,41.4476,66400.0
2012-03-02 14:00:00,55.24,55.32,55.24,55.32,131400.0,41.4476,41.5076,41.4476,41.5076,131400.0
2012-03-02 14:05:00,55.3,55.38,55.3,55.37,54800.0,41.4926,41.5527,41.4926,41.5452,54800.0
2012-03-02 14:10:00,55.36,55.37,55.32,55.36,33800.0,41.5377,41.5452,41.5076,41.5377,33800.0
2012-03-02 14:15:00,55.36,55.42,55.33,55.39,34400.0,41.5377,41.5827,41.5152,41.5602,34400.0
2012-03-02 14:20:00,55.4,55.41,55.36,55.39,50600.0,41.5677,41.5752,41.5377,41.5602,50600.0
2012-03-02 14:25:00,55.39,55.4,55.33,55.4,30400.0,41.5602,41.5677,41.5152,41.5677,30400.0
2012-03-02 14:30:00,55.38,55.4,55.35,55.38,22000.0,41.5527,41.5677,41.5302,41.5527,22000.0
2012-03-02 14:35:00,55.38,55.41,55.37,55.4,23200.0,41.5527,41.5752,41.5452,41.5677,23200.0
2012-03-02 14:40:00,55.41,55.41,55.36,55.38,25400.0,41.5752,41.5752,41.5377,41.5527,25400.0
2012-03-02 14:45:00,55.37,55.39,55.34,55.37,30000.0,41.5452,41.5602,41.5227,41.5452,30000.0
2012-03-02 14:50:00,55.37,55.44,55.35,55.44,21800.0,41.5452,41.5977,41.5302,41.5977,21800.0
2012-03-02 14:55:00,55.44,55.47,55.41,55.47,32200.0,41.5977,41.6202,41.5752,41.6202,32200.0
2012-03-02 15:00:00,55.47,55.49,55.42,55.42,36400.0,41.6202,41.6352,41.5827,41.5827,36400.0
2012-03-02 15:05:00,55.42,55.45,55.35,55.45,35800.0,41.5827,41.6052,41.5302,41.6052,35800.0
2012-03-02 15:10:00,55.46,55.46,55.39,55.42,28800.0,41.6127,41.6127,41.5602,41.5827,28800.0
2012-03-02 15:15:00,55.42,55.43,55.36,55.37,41000.0,41.5827,41.5902,41.5377,41.5452,41000.0
2012-03-02 15:20:00,55.35,55.41,55.35,55.41,27400.0,41.5302,41.5752,41.5302,41.5752,27400.0
2012-03-02 15:25:00,55.41,55.48,55.4,55.47,33200.0,41.5752,41.6277,41.5677,41.6202,33200.0
2012-03-02 15:30:00,55.47,55.55,55.47,55.54,66000.0,41.6202,41.6802,41.6202,41.6727,66000.0
2012-03-02 15:35:00,55.54,55.54,55.42,55.43,65600.0,41.6727,41.6727,41.5827,41.5902,65600.0
2012-03-02 15:40:00,55.42,55.44,55.32,55.36,79200.0,41.5827,41.5977,41.5076,41.5377,79200.0
2012-03-02 15:45:00,55.38,55.47,55.37,55.46,81400.0,41.5527,41.6202,41.5452,41.6127,81400.0
2012-03-02 15:50:00,55.45,55.46,55.3,55.34,183200.0,41.6052,41.6127,41.4926,41.5227,183200.0
2012-03-02 15:55:00,55.35,55.44,55.35,55.44,338600.0,41.5302,41.5977,41.5302,41.5977,338600.0
2012-03-05 09:30:00,55.3,55.37,55.1,55.3,139000.0,41.4926,41.5452,41.3426,41.4926,139000.0
2012-03-05 09:35:00,55.32,55.48,55.31,55.42,55600.0,41.5076,41.6277,41.5001,41.5827,55600.0
2012-03-05 09:40:00,55.45,55.56,55.38,55.42,41200.0,41.6052,41.6877,41.5527,41.5827,41200.0
2012-03-05 09:45:00,55.4,55.52,55.38,55.43,55600.0,41.5677,41.6577,41.5527,41.5902,55600.0
2012-03-05 09:50:00,55.44,55.58,55.4,55.46,58400.0,41.5977,41.7027,41.5677,41.6127,58400.0
2012-03-05 09:55:00,55.45,55.51,55.34,55.49,40600.0,41.6052,41.6502,41.5227,41.6352,40600.0
2012-03-05 10:00:00,55.47,55.68,55.43,55.6,75800.0,41.6202,41.7778,41.5902,41.7177,75800.0
2012-03-05 10:05:00,55.6,55.6,55.4,55.5,142400.0,41.7177,41.7177,41.5677,41.6427,142400.0
2012-03-05 10:10:00,55.49,55.53,55.41,55.45,77400.0,41.6352,41.6652,41.5752,41.6052,77400.0
2012-03-05 10:15:00,55.45,55.49,55.38,55.41,67200.0,41.6052,41.6352,41.5527,41.5752,67200.0
2012-03-05 10:20:00,55.41,55.42,55.1,55.14,94000.0,41.5752,41.5827,41.3426,41.3726,94000.0
2012-03-05 10:25:00,55.15,55.3,55.1,55.19,94200.0,41.3801,41.4926,41.3426,41.4101,94200.0
2012-03-05 10:30:00,55.19,55.2,55.05,55.08,96800.0,41.4101,41.4176,41.3051,41.3276,96800.0
2012-03-05 10:35:00,55.07,55.07,54.8,54.86,241200.0,41.3201,41.3201,41.1175,41.1625,241200.0
2012-03-05 10:40:00,54.85,54.93,54.83,54.83,84600.0,41.155,41.215,41.14,41.14,84600.0
2012-03-05 10:45:00,54.83,55.05,54.81,55.02,62000.0,41.14,41.3051,41.125,41.2826,62000.0
2012-03-05 10:50:00,55.01,55.02,54.96,55.02,34200.0,41.275,41.2826,41.2375,41.2826,34200.0
2012-03-05 10:55:00,55.0,55.05,54.89,55.02,62200.0,41.2675,41.3051,41.185,41.2826,62200.0
2012-03-05 11:00:00,55.02,55.02,54.94,54.99,44800.0,41.2826,41.2826,41.2225,41.26,44800.0
2012-03-05 11:05:00,54.98,55.03,54.94,54.94,63200.0,41.2525,41.2901,41.2225,41.2225,63200.0
2012-03-05 11:10:00,54.97,55.02,54.88,54.92,128000.0,41.245,41.2826,41.1775,41.2075,128000.0
2012-03-05 11:15:00,54.92,54.94,54.77,54.85,63800.0,41.2075,41.2225,41.095,41.155,63800.0
2012-03-05 11:20:00,54.87,54.88,54.65,54.67,72800.0,41.17,41.1775,41.0049,41.0199,72800.0
2012-03-05 11:25:00,54.67,54.69,54.56,54.63,77000.0,41.0199,41.0349,40.9374,40.9899,77000.0
2012-03-05 11:30:00,54.6,54.68,54.59,54.6,29800.0,40.9674,41.0274,40.9599,40.9674,29800.0
2012-03-05 11:35:00,54.6,54.67,54.57,54.6,56000.0,40.9674,41.0199,40.9449,40.9674,56000.0
2012-03-05 11:40:00,54.63,54.69,54.6,54.65,65000.0,40.9899,41.0349,40.9674,41.0049,65000.0
2012-03-05 11:45:00,54.65,54.72,54.65,54.67,32800.0,41.0049,41.0575,41.0049,41.0199,32800.0
2012-03-05 11:50:00,54.68,54.72,54.59,54.67,78400.0,41.0274,41.0575,40.9599,41.0199,78400.0
2012-03-05 11:55:00,54.68,54.71,54.59,54.59,48200.0,41.0274,41.05,40.9599,40.9599,48200.0
2012-03-05 12:00:00,54.59,54.71,54.59,54.68,30200.0,40.9599,41.05,40.9599,41.0274,30200.0
2012-03-05 12:05:00,54.68,54.75,54.68,54.68,78400.0,41.0274,41.08,41.0274,41.0274,78400.0
2012-03-05 12:10:00,54.69,54.74,54.65,54.74,32600.0,41.0349,41.0725,41.0049,41.0725,32600.0
2012-03-05 12:15:00,54.74,54.81,54.71,54.77,18600.0,41.0725,41.125,41.05,41.095,18600.0
2012-03-05 12:20:00,54.8,54.85,54.79,54.8,66800.0,41.1175,41.155,41.11,41.1175,66800.0
2012-03-05 12:25:00,54.8,54.85,54.72,54.84,33400.0,41.1175,41.155,41.0575,41.1475,33400.0
2012-03-05 12:30:00,54.84,54.84,54.73,54.73,37600.0,41.1475,41.1475,41.065,41.065,37600.0
2012-03-05 12:35:00,54.73,54.73,54.62,54.63,72000.0,41.065,41.065,40.9824,40.9899,72000.0
2012-03-05 12:40:00,54.63,54.76,54.63,54.76,36800.0,40.9899,41.0875,40.9899,41.0875,36800.0
2012-03-05 12:45:00,54.76,54.81,54.71,54.72,17800.0,41.0875,41.125,41.05,41.0575,17800.0
2012-03-05 12:50:00,54.72,54.72,54.57,54.57,17600.0,41.0575,41.0575,40.9449,40.9449,17600.0
2012-03-05 12:55:00,54.58,54.6,54.56,54.59,35000.0,40.9524,40.9674,40.9374,40.9599,35000.0
2012-03-05 13:00:00,54.59,54.62,54.58,54.6,44200.0,40.9599,40.9824,40.9524,40.9674,44200.0
2012-03-05 13:05:00,54.62,54.73,54.62,54.71,24600.0,40.9824,41.065,40.9824,41.05,24600.0
2012-03-05 13:10:00,54.7,54.85,54.7,54.85,35600.0,41.0425,41.155,41.0425,41.155,35600.0
2012-03-05 13:15:00,54.85,54.85,54.65,54.65,99000.0,41.155,41.155,41.0049,41.0049,99000.0
2012-03-05 13:20:00,54.64,54.79,54.63,54.79,55800.0,40.9974,41.11,40.9899,41.11,55800.0
2012-03-05 13:25:00,54.8,54.83,54.7,54.7,55000.0,41.1175,41.14,41.0425,41.0425,55000.0
2012-03-05 13:30:00,54.7,54.78,54.65,54.77,113600.0,41.0425,41.1025,41.0049,41.095,113600.0
2012-03-05 13:35:00,54.77,54.83,54.72,54.83,22200.0,41.095,41.14,41.0575,41.14,22200.0
2012-03-05 13:40:00,54.83,54.91,54.83,54.88,36800.0,41.14,41.2,41.14,41.1775,36800.0
2012-03-05 13:45:00,54.89,54.92,54.88,54.9,14200.0,41.185,41.2075,41.1775,41.1925,14200.0
2012-03-05 13:50:00,54.88,54.89,54.72,54.81,19000.0,41.1775,41.185,41.0575,41.125,19000.0
2012-03-05 13:55:00,54.81,54.87,54.81,54.82,16200.0,41.125,41.17,41.125,41.1325,16200.0
2012-03-05 14:00:00,54.83,54.86,54.81,54.81,19000.0,41.14,41.1625,41.125,41.125,19000.0
2012-03-05 14:05:00,54.8,54.85,54.79,54.82,21200.0,41.1175,41.155,41.11,41.1325,21200.0
2012-03-05 14:10:00,54.82,54.82,54.74,54.77,32800.0,41.1325,41.1325,41.0725,41.095,32800.0
2012-03-05 14:15:00,54.8,54.83,54.79,54.8,17800.0,41.1175,41.14,41.11,41.1175,17800.0
2012-03-05 14:20:00,54.81,54.82,54.74,54.77,37600.0,41.125,41.1325,41.0725,41.095,37600.0
2012-03-05 14:25:00,54.77,54.9,54.77,54.88,27000.0,41.095,41.1925,41.095,41.1775,27000.0
2012-03-05 14:30:00,54.9,54.92,54.83,54.86,46000.0,41.1925,41.2075,41.14,41.1625,46000.0
2012-03-05 14:35:00,54.87,54.92,54.87,54.88,69800.0,41.17,41.2075,41.17,41.1775,69800.0
2012-03-05 14:40:00,54.89,54.91,54.82,54.83,26800.0,41.185,41.2,41.1325,41.14,26800.0
2012-03-05 14:45:00,54.84,54.9,54.84,54.89,18800.0,41.1475,41.1925,41.1475,41.185,18800.0
2012-03-05 14:50:00,54.88,54.88,54.83,54.85,38800.0,41.1775,41.1775,41.14,41.155,38800.0
2012-03-05 14:55:00,54.85,54.85,54.79,54.82,99000.0,41.155,41.155,41.11,41.1325,99000.0
2012-03-05 15:00:00,54.82,54.9,54.79,54.89,70200.0,41.1325,41.1925,41.11,41.185,70200.0
2012-03-05 15:05:00,54.88,54.89,54.77,54.77,131200.0,41.1775,41.185,41.095,41.095,131200.0
2012-03-05 15:10:00,54.77,54.81,54.74,54.78,108600.0,41.095,41.125,41.0725,41.1025,108600.0
2012-03-05 15:15:00,54.78,54.82,54.74,54.82,72800.0,41.1025,41.1325,41.0725,41.1325,72800.0
2012-03-05 15:20:00,54.82,54.9,54.82,54.88,82600.0,41.1325,41.1925,41.1325,41.1775,82600.0
2012-03-05 15:25:00,54.88,54.9,54.81,54.83,47400.0,41.1775,41.1925,41.125,41.14,47400.0
2012-03-05 15:30:00,54.83,54.87,54.79,54.79,56400.0,41.14,41.17,41.11,41.11,56400.0
2012-03-05 15:35:00,54.78,54.83,54.74,54.79,115400.0,41.1025,41.14,41.0725,41.11,115400.0
2012-03-05 15:40:00,54.79,54.8,54.68,54.69,117200.0,41.11,41.1175,41.0274,41.0349,117200.0
2012-03-05 15:45:00,54.7,54.77,54.68,54.71,133600.0,41.0425,41.095,41.0274,41.05,133600.0
2012-03-05 15:50:00,54.72,54.79,54.72,54.73,125200.0,41.0575,41.11,41.0575,41.065,125200.0
2012-03-05 15:55:00,54.73,54.77,54.71,54.74,259800.0,41.065,41.095,41.05,41.0725,259800.0
2012-03-06 09:30:00,53.41,53.61,52.92,52.99,727600.0,40.0745,40.2246,39.7069,39.7594,727600.0
2012-03-06 09:35:00,52.95,52.97,52.7,52.75,520200.0,39.7294,39.7444,39.5418,39.5793,520200.0
2012-03-06 09:40:00,52.76,52.88,52.58,52.68,279400.0,39.5868,39.6769,39.4518,39.5268,279400.0
2012-03-06 09:45:00,52.65,52.76,52.46,52.55,333200.0,39.5043,39.5868,39.3617,39.4293,333200.0
2012-03-06 09:50:00,52.54,52.74,52.38,52.66,308400.0,39.4218,39.5718,39.3017,39.5118,308400.0
2012-03-06 09:55:00,52.68,52.81,52.61,52.72,243400.0,39.5268,39.6243,39.4743,39.5568,243400.0
2012-03-06 10:00:00,52.72,52.9,52.6,52.6,140200.0,39.5568,39.6919,39.4668,39.4668,140200.0
2012-03-06 10:05:00,52.6,52.8,52.57,52.74,129400.0,39.4668,39.6168,39.4443,39.5718,129400.0
2012-03-06 10:10:00,52.77,52.77,52.62,52.63,110600.0,39.5943,39.5943,39.4818,39.4893,110600.0
2012-03-06 10:15:00,52.63,52.84,52.54,52.81,106800.0,39.4893,39.6469,39.4218,39.6243,106800.0
2012-03-06 10:20:00,52.81,52.94,52.77,52.94,138000.0,39.6243,39.7219,39.5943,39.7219,138000.0
2012-03-06 10:25:00,52.94,53.07,52.94,52.98,136200.0,39.7219,39.8194,39.7219,39.7519,136200.0
2012-03-06 10:30:00,52.98,53.05,52.93,52.95,115800.0,39.7519,39.8044,39.7144,39.7294,115800.0
2012-03-06 10:35:00,52.95,52.99,52.85,52.87,199600.0,39.7294,39.7594,39.6544,39.6694,199600.0
2012-03-06 10:40:00,52.87,53.01,52.84,52.9,134400.0,39.6694,39.7744,39.6469,39.6919,134400.0
2012-03-06 10:45:00,52.91,52.95,52.77,52.8,198400.0,39.6994,39.7294,39.5943,39.6168,198400.0
2012-03-06 10:50:00,52.79,52.85,52.73,52.85,99800.0,39.6093,39.6544,39.5643,39.6544,99800.0
2012-03-06 10:55:00,52.85,52.94,52.83,52.89,169000.0,39.6544,39.7219,39.6394,39.6844,169000.0
2012-03-06 11:00:00,52.9,53.01,52.89,52.93,153200.0,39.6919,39.7744,39.6844,39.7144,153200.0
2012-03-06 11:05:00,52.94,52.97,52.84,52.91,317200.0,39.7219,39.7444,39.6469,39.6994,317200.0
2012-03-06 11:10:00,52.91,53.03,52.91,52.98,88200.0,39.6994,39.7894,39.6994,39.7519,88200.0
2012-03-06 11:15:00,52.96,53.15,52.93,53.12,93200.0,39.7369,39.8795,39.7144,39.8569,93200.0
2012-03-06 11:20:00,53.11,53.15,53.04,53.04,100200.0,39.8494,39.8795,39.7969,39.7969,100200.0
2012-03-06 11:25:00,53.04,53.2,53.0,53.17,103400.0,39.7969,39.917,39.7669,39.8945,103400.0
2012-03-06 11:30:00,53.18,53.19,53.07,53.13,79600.0,39.902,39.9095,39.8194,39.8644,79600.0
2012-03-06 11:35:00,53.12,53.32,53.12,53.32,63800.0,39.8569,40.007,39.8569,40.007,63800.0
2012-03-06 11:40:00,53.32,53.42,53.29,53.38,69600.0,40.007,40.082,39.9845,40.052,69600.0
2012-03-06 11:45:00,53.37,53.37,53.13,53.14,129000.0,40.0445,40.0445,39.8644,39.872,129000.0
2012-03-06 11:50:00,53.13,53.32,53.1,53.27,69000.0,39.8644,40.007,39.8419,39.9695,69000.0
2012-03-06 11:55:00,53.27,53.39,53.24,53.38,145200.0,39.9695,40.0595,39.947,40.052,145200.0
2012-03-06 12:00:00,53.39,53.48,53.39,53.42,70400.0,40.0595,40.1271,40.0595,40.082,70400.0
2012-03-06 12:05:00,53.42,53.48,53.38,53.45,46800.0,40.082,40.1271,40.052,40.1046,46800.0
2012-03-06 12:10:00,53.43,53.45,53.37,53.4,38000.0,40.0895,40.1046,40.0445,40.067,38000.0
2012-03-06 12:15:00,53.38,53.4,53.35,53.4,37400.0,40.052,40.067,40.0295,40.067,37400.0
2012-03-06 12:20:00,53.38,53.52,53.35,53.52,53800.0,40.052,40.1571,40.0295,40.1571,53800.0
2012-03-06 12:25:00,53.52,53.52,53.43,53.49,36400.0,40.1571,40.1571,40.0895,40.1346,36400.0
2012-03-06 12:30:00,53.49,53.51,53.46,53.49,39200.0,40.1346,40.1496,40.1121,40.1346,39200.0
2012-03-06 12:35:00,53.49,53.5,53.39,53.49,63600.0,40.1346,40.1421,40.0595,40.1346,63600.0
2012-03-06 12:40:00,53.49,53.49,53.42,53.43,18600.0,40.1346,40.1346,40.082,40.0895,18600.0
2012-03-06 12:45:00,53.41,53.45,53.36,53.44,58400.0,40.0745,40.1046,40.037,40.097,58400.0
2012-03-06 12:50:00,53.44,53.46,53.4,53.46,36200.0,40.097,40.1121,40.067,40.1121,36200.0
2012-03-06 12:55:00,53.46,53.46,53.42,53.46,39200.0,40.1121,40.1121,40.082,40.1121,39200.0
2012-03-06 13:00:00,53.46,53.55,53.39,53.52,47200.0,40.1121,40.1796,40.0595,40.1571,47200.0
2012-03-06 13:05:00,53.53,53.54,53.46,53.48,44800.0,40.1646,40.1721,40.1121,40.1271,44800.0
2012-03-06 13:10:00,53.47,53.48,53.35,53.35,39600.0,40.1196,40.1271,40.0295,40.0295,39600.0
2012-03-06 13:15:00,53.35,53.37,53.29,53.37,48400.0,40.0295,40.0445,39.9845,40.0445,48400.0
2012-03-06 13:20:00,53.37,53.39,53.27,53.34,57800.0,40.0445,40.0595,39.9695,40.022,57800.0
2012-03-06 13:25:00,53.34,53.47,53.29,53.47,55000.0,40.022,40.1196,39.9845,40.1196,55000.0
2012-03-06 13:30:00,53.47,53.48,53.31,53.31,72600.0,40.1196,40.1271,39.9995,39.9995,72600.0
2012-03-06 13:35:00,53.31,53.34,53.3,53.3,27600.0,39.9995,40.022,39.992,39.992,27600.0
2012-03-06 13:40:00,53.31,53.35,53.29,53.34,36000.0,39.9995,40.0295,39.9845,40.022,36000.0
2012-03-06 13:45:00,53.34,53.36,53.24,53.36,46000.0,40.022,40.037,39.947,40.037,46000.0
2012-03-06 13:50:00,53.36,53.37,53.29,53.3,21800.0,40.037,40.0445,39.9845,39.992,21800.0
2012-03-06 13:55:00,53.3,53.35,53.27,53.32,43000.0,39.992,40.0295,39.9695,40.007,43000.0
2012-03-06 14:00:00,53.31,53.37,53.27,53.27,49600.0,39.9995,40.0445,39.9695,39.9695,49600.0
2012-03-06 14:05:00,53.27,53.35,53.24,53.35,58200.0,39.9695,40.0295,39.947,40.0295,58200.0
2012-03-06 14:10:00,53.35,53.43,53.31,53.43,67400.0,40.0295,40.0895,39.9995,40.0895,67400.0
2012-03-06 14:15:00,53.43,53.43,53.35,53.4,67400.0,40.0895,40.0895,40.0295,40.067,67400.0
2012-03-06 14:20:00,53.41,53.45,53.39,53.45,82600.0,40.0745,40.1046,40.0595,40.1046,82600.0
2012-03-06 14:25:00,53.45,53.45,53.26,53.27,70000.0,40.1046,40.1046,39.962,39.9695,70000.0
2012-03-06 14:30:00,53.27,53.35,53.22,53.31,47800.0,39.9695,40.0295,39.932,39.9995,47800.0
2012-03-06 14:35:00,53.31,53.31,53.22,53.24,55800.0,39.9995,39.9995,39.932,39.947,55800.0
2012-03-06 14:40:00,53.23,53.28,53.16,53.19,50600.0,39.9395,39.977,39.887,39.9095,50600.0
2012-03-06 14:45:00,53.19,53.24,53.13,53.24,103400.0,39.9095,39.947,39.8644,39.947,103400.0
2012-03-06 14:50:00,53.24,53.32,53.23,53.26,46000.0,39.947,40.007,39.9395,39.962,46000.0
2012-03-06 14:55:00,53.26,53.26,53.15,53.19,80000.0,39.962,39.962,39.8795,39.9095,80000.0
2012-03-06 15:00:00,53.2,53.36,53.2,53.32,78800.0,39.917,40.037,39.917,40.007,78800.0
2012-03-06 15:05:00,53.33,53.37,53.32,53.35,59400.0,40.0145,40.0445,40.007,40.0295,59400.0
2012-03-06 15:10:00,53.35,53.41,53.33,53.41,84400.0,40.0295,40.0745,40.0145,40.0745,84400.0
2012-03-06 15:15:00,53.41,53.42,53.35,53.38,71000.0,40.0745,40.082,40.0295,40.052,71000.0
2012-03-06 15:20:00,53.38,53.38,53.34,53.35,75000.0,40.052,40.052,40.022,40.0295,75000.0
2012-03-06 15:25:00,53.35,53.35,53.27,53.31,65400.0,40.0295,40.0295,39.9695,39.9995,65400.0
2012-03-06 15:30:00,53.31,53.37,53.26,53.26,85600.0,39.9995,40.0445,39.962,39.962,85600.0
2012-03-06 15:35:00,53.26,53.3,53.2,53.24,127800.0,39.962,39.992,39.917,39.947,127800.0
2012-03-06 15:40:00,53.24,53.41,53.24,53.35,171800.0,39.947,40.0745,39.947,40.0295,171800.0
2012-03-06 15:45:00,53.34,53.35,53.28,53.34,149200.0,40.022,40.0295,39.977,40.022,149200.0
2012-03-06 15:50:00,53.34,53.44,53.32,53.43,286600.0,40.022,40.097,40.007,40.0895,286600.0
2012-03-06 15:55:00,53.43,53.44,53.36,53.38,347400.0,40.0895,40.097,40.037,40.052,347400.0
2012-03-07 09:30:00,53.47,53.54,53.33,53.49,98800.0,40.1196,40.1721,40.0145,40.1346,98800.0
2012-03-07 09:35:00,53.51,53.63,53.49,53.57,50000.0,40.1496,40.2396,40.1346,40.1946,50000.0
2012-03-07 09:40:00,53.58,53.73,53.45,53.71,59800.0,40.2021,40.3146,40.1046,40.2996,59800.0
2012-03-07 09:45:00,53.71,53.71,53.56,53.6,59600.0,40.2996,40.2996,40.1871,40.2171,59600.0
2012-03-07 09:50:00,53.57,53.86,53.56,53.85,85000.0,40.1946,40.4122,40.1871,40.4047,85000.0
2012-03-07 09:55:00,53.86,53.92,53.8,53.85,58400.0,40.4122,40.4572,40.3672,40.4047,58400.0
2012-03-07 10:00:00,53.85,53.86,53.71,53.82,69000.0,40.4047,40.4122,40.2996,40.3822,69000.0
2012-03-07 10:05:00,53.82,53.83,53.67,53.68,56000.0,40.3822,40.3897,40.2696,40.2771,56000.0
2012-03-07 10:10:00,53.68,53.71,53.65,53.71,49400.0,40.2771,40.2996,40.2546,40.2996,49400.0
2012-03-07 10:15:00,53.71,53.84,53.7,53.71,43800.0,40.2996,40.3972,40.2921,40.2996,43800.0
2012-03-07 10:20:00,53.7,53.76,53.64,53.67,51400.0,40.2921,40.3372,40.2471,40.2696,51400.0
2012-03-07 10:25:00,53.68,53.72,53.48,53.58,58200.0,40.2771,40.3071,40.1271,40.2021,58200.0
2012-03-07 10:30:00,53.58,53.78,53.58,53.75,41800.0,40.2021,40.3522,40.2021,40.3296,41800.0
2012-03-07 10:35:00,53.76,53.95,53.76,53.87,53400.0,40.3372,40.4797,40.3372,40.4197,53400.0
2012-03-07 10:40:00,53.86,53.92,53.77,53.91,94800.0,40.4122,40.4572,40.3447,40.4497,94800.0
2012-03-07 10:45:00,53.91,54.01,53.9,53.99,59600.0,40.4497,40.5247,40.4422,40.5097,59600.0
2012-03-07 10:50:00,53.99,54.09,53.97,53.99,43800.0,40.5097,40.5848,40.4947,40.5097,43800.0
2012-03-07 10:55:00,53.99,54.14,53.97,54.13,97000.0,40.5097,40.6223,40.4947,40.6148,97000.0
2012-03-07 11:00:00,54.13,54.25,54.06,54.16,144600.0,40.6148,40.7048,40.5622,40.6373,144600.0
2012-03-07 11:05:00,54.16,54.21,54.09,54.21,78600.0,40.6373,40.6748,40.5848,40.6748,78600.0
2012-03-07 11:10:00,54.21,54.24,54.13,54.18,133600.0,40.6748,40.6973,40.6148,40.6523,133600.0
2012-03-07 11:15:00,54.16,54.24,54.15,54.21,51400.0,40.6373,40.6973,40.6298,40.6748,51400.0
2012-03-07 11:20:00,54.24,54.27,54.16,54.23,73400.0,40.6973,40.7198,40.6373,40.6898,73400.0
2012-03-07 11:25:00,54.23,54.27,54.17,54.23,63800.0,40.6898,40.7198,40.6448,40.6898,63800.0
2012-03-07 11:30:00,54.24,54.3,54.22,54.26,61000.0,40.6973,40.7423,40.6823,40.7123,61000.0
2012-03-07 11:35:00,54.26,54.31,54.22,54.28,36600.0,40.7123,40.7498,40.6823,40.7273,36600.0
2012-03-07 11:40:00,54.28,54.33,54.2,54.2,53200.0,40.7273,40.7648,40.6673,40.6673,53200.0
2012-03-07 11:45:00,54.2,54.23,54.13,54.17,49800.0,40.6673,40.6898,40.6148,40.6448,49800.0
2012-03-07 11:50:00,54.17,54.24,54.15,54.21,40200.0,40.6448,40.6973,40.6298,40.6748,40200.0
2012-03-07 11:55:00,54.22,54.28,54.2,54.27,68400.0,40.6823,40.7273,40.6673,40.7198,68400.0
2012-03-07 12:00:00,54.26,54.27,54.11,54.12,65400.0,40.7123,40.7198,40.5998,40.6073,65400.0
2012-03-07 12:05:00,54.12,54.16,54.1,54.1,63200.0,40.6073,40.6373,40.5923,40.5923,63200.0
2012-03-07 12:10:00,54.1,54.12,54.07,54.07,25200.0,40.5923,40.6073,40.5697,40.5697,25200.0
2012-03-07 12:15:00,54.07,54.13,53.98,54.09,68600.0,40.5697,40.6148,40.5022,40.5848,68600.0
2012-03-07 12:20:00,54.08,54.08,54.02,54.03,18400.0,40.5773,40.5773,40.5322,40.5397,18400.0
2012-03-07 12:25:00,54.02,54.08,54.02,54.06,24200.0,40.5322,40.5773,40.5322,40.5622,24200.0
2012-03-07 12:30:00,54.05,54.06,53.98,53.99,16000.0,40.5547,40.5622,40.5022,40.5097,16000.0
2012-03-07 12:35:00,53.99,54.02,53.97,53.97,42000.0,40.5097,40.5322,40.4947,40.4947,42000.0
2012-03-07 12:40:00,53.98,54.03,53.97,54.02,41400.0,40.5022,40.5397,40.4947,40.5322,41400.0
2012-03-07 12:45:00,54.02,54.02,53.96,53.98,21200.0,40.5322,40.5322,40.4872,40.5022,21200.0
2012-03-07 12:50:00,53.98,53.98,53.95,53.96,35000.0,40.5022,40.5022,40.4797,40.4872,35000.0
2012-03-07 12:55:00,53.96,53.99,53.95,53.98,29400.0,40.4872,40.5097,40.4797,40.5022,29400.0
2012-03-07 13:00:00,53.98,53.99,53.93,53.96,35000.0,40.5022,40.5097,40.4647,40.4872,35000.0
2012-03-07 13:05:00,53.96,53.96,53.9,53.91,21400.0,40.4872,40.4872,40.4422,40.4497,21400.0
2012-03-07 13:10:00,53.91,54.02,53.91,54.02,28800.0,40.4497,40.5322,40.4497,40.5322,28800.0
2012-03-07 13:15:00,54.01,54.04,53.99,54.0,40800.0,40.5247,40.5472,40.5097,40.5172,40800.0
2012-03-07 13:20:00,54.01,54.02,53.99,54.02,23400.0,40.5247,40.5322,40.5097,40.5322,23400.0
2012-03-07 13:25:00,54.02,54.02,54.0,54.0,30000.0,40.5322,40.5322,40.5172,40.5172,30000.0
2012-03-07 13:30:00,53.98,54.03,53.97,53.99,22000.0,40.5022,40.5397,40.4947,40.5097,22000.0
2012-03-07 13:35:00,53.99,53.99,53.96,53.97,21400.0,40.5097,40.5097,40.4872,40.4947,21400.0
2012-03-07 13:40:00,53.96,53.96,53.92,53.93,18000.0,40.4872,40.4872,40.4572,40.4647,18000.0
2012-03-07 13:45:00,53.93,53.93,53.88,53.92,29000.0,40.4647,40.4647,40.4272,40.4572,29000.0
2012-03-07 13:50:00,53.92,54.03,53.92,54.03,27600.0,40.4572,40.5397,40.4572,40.5397,27600.0
2012-03-07 13:55:00,54.02,54.03,53.98,53.99,24400.0,40.5322,40.5397,40.5022,40.5097,24400.0
2012-03-07 14:00:00,53.99,54.07,53.99,54.03,35000.0,40.5097,40.5697,40.5097,40.5397,35000.0
2012-03-07 14:05:00,54.04,54.05,53.94,53.94,32800.0,40.5472,40.5547,40.4722,40.4722,32800.0
2012-03-07 14:10:00,53.95,53.96,53.9,53.9,59800.0,40.4797,40.4872,40.4422,40.4422,59800.0
2012-03-07 14:15:00,53.9,53.94,53.84,53.84,52400.0,40.4422,40.4722,40.3972,40.3972,52400.0
2012-03-07 14:20:00,53.85,53.87,53.81,53.82,45600.0,40.4047,40.4197,40.3747,40.3822,45600.0
2012-03-07 14:25:00,53.82,53.91,53.8,53.89,63400.0,40.3822,40.4497,40.3672,40.4347,63400.0
2012-03-07 14:30:00,53.89,53.89,53.79,53.79,44400.0,40.4347,40.4347,40.3597,40.3597,44400.0
2012-03-07 14:35:00,53.79,53.81,53.76,53.8,47000.0,40.3597,40.3747,40.3372,40.3672,47000.0
2012-03-07 14:40:00,53.8,53.8,53.74,53.76,86000.0,40.3672,40.3672,40.3221,40.3372,86000.0
2012-03-07 14:45:00,53.74,53.83,53.74,53.8,50600.0,40.3221,40.3897,40.3221,40.3672,50600.0
2012-03-07 14:50:00,53.8,53.87,53.8,53.87,41800.0,40.3672,40.4197,40.3672,40.4197,41800.0
2012-03-07 14:55:00,53.88,53.9,53.87,53.9,34200.0,40.4272,40.4422,40.4197,40.4422,34200.0
2012-03-07 15:00:00,53.9,53.91,53.88,53.88,50400.0,40.4422,40.4497,40.4272,40.4272,50400.0
2012-03-07 15:05:00,53.88,53.88,53.84,53.84,68600.0,40.4272,40.4272,40.3972,40.3972,68600.0
2012-03-07 15:10:00,53.84,53.92,53.82,53.9,60000.0,40.3972,40.4572,40.3822,40.4422,60000.0
2012-03-07 15:15:00,53.92,54.0,53.91,53.99,56600.0,40.4572,40.5172,40.4497,40.5097,56600.0
2012-03-07 15:20:00,53.99,54.02,53.98,53.98,86200.0,40.5097,40.5322,40.5022,40.5022,86200.0
2012-03-07 15:25:00,53.98,54.02,53.97,53.99,67800.0,40.5022,40.5322,40.4947,40.5097,67800.0
2012-03-07 15:30:00,53.99,54.08,53.99,54.05,88000.0,40.5097,40.5773,40.5097,40.5547,88000.0
2012-03-07 15:35:00,54.05,54.07,54.01,54.01,62200.0,40.5547,40.5697,40.5247,40.5247,62200.0
2012-03-07 15:40:00,54.01,54.04,54.0,54.01,90200.0,40.5247,40.5472,40.5172,40.5247,90200.0
2012-03-07 15:45:00,54.01,54.01,53.97,53.98,80400.0,40.5247,40.5247,40.4947,40.5022,80400.0
2012-03-07 15:50:00,53.98,54.01,53.96,53.97,114000.0,40.5022,40.5247,40.4872,40.4947,114000.0
2012-03-07 15:55:00,53.97,53.97,53.93,53.93,269200.0,40.4947,40.4947,40.4647,40.4647,269200.0
2012-03-08 09:30:00,54.34,54.52,54.21,54.22,135000.0,40.7723,40.9074,40.6748,40.6823,135000.0
2012-03-08 09:35:00,54.22,54.32,54.01,54.11,105400.0,40.6823,40.7573,40.5247,40.5998,105400.0
2012-03-08 09:40:00,54.09,54.15,54.01,54.02,95400.0,40.5848,40.6298,40.5247,40.5322,95400.0
2012-03-08 09:45:00,54.02,54.07,53.96,54.04,88200.0,40.5322,40.5697,40.4872,40.5472,88200.0
2012-03-08 09:50:00,54.04,54.04,53.8,53.83,113000.0,40.5472,40.5472,40.3672,40.3897,113000.0
2012-03-08 09:55:00,53.83,53.85,53.77,53.84,117600.0,40.3897,40.4047,40.3447,40.3972,117600.0
2012-03-08 10:00:00,53.84,53.9,53.8,53.85,91800.0,40.3972,40.4422,40.3672,40.4047,91800.0
2012-03-08 10:05:00,53.85,53.92,53.82,53.84,136600.0,40.4047,40.4572,40.3822,40.3972,136600.0
2012-03-08 10:10:00,53.83,53.84,53.7,53.74,126400.0,40.3897,40.3972,40.2921,40.3221,126400.0
2012-03-08 10:15:00,53.75,53.87,53.69,53.82,91400.0,40.3296,40.4197,40.2846,40.3822,91400.0
2012-03-08 10:20:00,53.81,53.94,53.77,53.85,56000.0,40.3747,40.4722,40.3447,40.4047,56000.0
2012-03-08 10:25:00,53.84,53.84,53.74,53.75,50800.0,40.3972,40.3972,40.3221,40.3296,50800.0
2012-03-08 10:30:00,53.75,53.79,53.71,53.72,80000.0,40.3296,40.3597,40.2996,40.3071,80000.0
2012-03-08 10:35:00,53.73,53.77,53.7,53.72,128600.0,40.3146,40.3447,40.2921,40.3071,128600.0
2012-03-08 10:40:00,53.72,53.72,53.63,53.68,90400.0,40.3071,40.3071,40.2396,40.2771,90400.0
2012-03-08 10:45:00,53.7,53.89,53.7,53.84,46600.0,40.2921,40.4347,40.2921,40.3972,46600.0
2012-03-08 10:50:00,53.84,53.99,53.77,53.91,148200.0,40.3972,40.5097,40.3447,40.4497,148200.0
2012-03-08 10:55:00,53.91,53.93,53.85,53.89,117400.0,40.4497,40.4647,40.4047,40.4347,117400.0
2012-03-08 11:00:00,53.9,53.94,53.85,53.93,24600.0,40.4422,40.4722,40.4047,40.4647,24600.0
2012-03-08 11:05:00,53.93,53.98,53.93,53.97,32800.0,40.4647,40.5022,40.4647,40.4947,32800.0
2012-03-08 11:10:00,53.97,54.04,53.96,53.97,27600.0,40.4947,40.5472,40.4872,40.4947,27600.0
2012-03-08 11:15:00,53.97,54.04,53.89,54.03,85400.0,40.4947,40.5472,40.4347,40.5397,85400.0
2012-03-08 11:20:00,54.03,54.03,53.94,53.94,34800.0,40.5397,40.5397,40.4722,40.4722,34800.0
2012-03-08 11:25:00,53.94,53.94,53.85,53.9,72400.0,40.4722,40.4722,40.4047,40.4422,72400.0
2012-03-08 11:30:00,53.88,53.94,53.85,53.93,65600.0,40.4272,40.4722,40.4047,40.4647,65600.0
2012-03-08 11:35:00,53.93,53.93,53.83,53.83,92000.0,40.4647,40.4647,40.3897,40.3897,92000.0
2012-03-08 11:40:00,53.83,53.85,53.68,53.77,101200.0,40.3897,40.4047,40.2771,40.3447,101200.0
2012-03-08 11:45:00,53.76,53.79,53.74,53.77,50000.0,40.3372,40.3597,40.3221,40.3447,50000.0
2012-03-08 11:50:00,53.77,53.81,53.76,53.79,40600.0,40.3447,40.3747,40.3372,40.3597,40600.0
2012-03-08 11:55:00,53.79,53.85,53.79,53.84,39200.0,40.3597,40.4047,40.3597,40.3972,39200.0
2012-03-08 12:00:00,53.85,53.87,53.83,53.87,24000.0,40.4047,40.4197,40.3897,40.4197,24000.0
2012-03-08 12:05:00,53.87,53.92,53.87,53.88,47600.0,40.4197,40.4572,40.4197,40.4272,47600.0
2012-03-08 12:10:00,53.88,53.94,53.88,53.94,25800.0,40.4272,40.4722,40.4272,40.4722,25800.0
2012-03-08 12:15:00,53.93,53.96,53.91,53.92,35800.0,40.4647,40.4872,40.4497,40.4572,35800.0
2012-03-08 12:20:00,53.92,53.99,53.92,53.96,22800.0,40.4572,40.5097,40.4572,40.4872,22800.0
2012-03-08 12:25:00,53.95,53.98,53.91,53.97,28200.0,40.4797,40.5022,40.4497,40.4947,28200.0
2012-03-08 12:30:00,53.98,54.02,53.98,54.02,32400.0,40.5022,40.5322,40.5022,40.5322,32400.0
2012-03-08 12:35:00,54.03,54.09,54.0,54.09,70000.0,40.5397,40.5848,40.5172,40.5848,70000.0
2012-03-08 12:40:00,54.08,54.16,54.08,54.15,16800.0,40.5773,40.6373,40.5773,40.6298,16800.0
2012-03-08 12:45:00,54.15,54.27,54.15,54.25,40600.0,40.6298,40.7198,40.6298,40.7048,40600.0
2012-03-08 12:50:00,54.24,54.27,54.21,54.24,25800.0,40.6973,40.7198,40.6748,40.6973,25800.0
2012-03-08 12:55:00,54.24,54.24,54.2,54.2,22400.0,40.6973,40.6973,40.6673,40.6673,22400.0
2012-03-08 13:00:00,54.2,54.23,54.17,54.23,35000.0,40.6673,40.6898,40.6448,40.6898,35000.0
2012-03-08 13:05:00,54.24,54.33,54.22,54.33,71400.0,40.6973,40.7648,40.6823,40.7648,71400.0
2012-03-08 13:10:00,54.33,54.36,54.29,54.35,32000.0,40.7648,40.7873,40.7348,40.7798,32000.0
2012-03-08 13:15:00,54.35,54.39,54.34,54.37,34200.0,40.7798,40.8099,40.7723,40.7948,34200.0
2012-03-08 13:20:00,54.36,54.41,54.34,54.41,38800.0,40.7873,40.8249,40.7723,40.8249,38800.0
2012-03-08 13:25:00,54.41,54.41,54.37,54.38,24200.0,40.8249,40.8249,40.7948,40.8023,24200.0
2012-03-08 13:30:00,54.38,54.4,54.35,54.39,14400.0,40.8023,40.8174,40.7798,40.8099,14400.0
2012-03-08 13:35:00,54.4,54.42,54.37,54.4,24200.0,40.8174,40.8324,40.7948,40.8174,24200.0
2012-03-08 13:40:00,54.39,54.39,54.35,54.35,24000.0,40.8099,40.8099,40.7798,40.7798,24000.0
2012-03-08 13:45:00,54.35,54.36,54.31,54.32,23400.0,40.7798,40.7873,40.7498,40.7573,23400.0
2012-03-08 13:50:00,54.32,54.32,54.25,54.27,26200.0,40.7573,40.7573,40.7048,40.7198,26200.0
2012-03-08 13:55:00,54.27,54.27,54.21,54.21,32400.0,40.7198,40.7198,40.6748,40.6748,32400.0
2012-03-08 14:00:00,54.21,54.24,54.2,54.22,40600.0,40.6748,40.6973,40.6673,40.6823,40600.0
2012-03-08 14:05:00,54.22,54.27,54.21,54.27,46800.0,40.6823,40.7198,40.6748,40.7198,46800.0
2012-03-08 14:10:00,54.27,54.32,54.26,54.32,32200.0,40.7198,40.7573,40.7123,40.7573,32200.0
2012-03-08 14:15:00,54.32,54.35,54.28,54.31,43200.0,40.7573,40.7798,40.7273,40.7498,43200.0
2012-03-08 14:20:00,54.31,54.34,54.29,54.32,32400.0,40.7498,40.7723,40.7348,40.7573,32400.0
2012-03-08 14:25:00,54.33,54.33,54.19,54.29,93800.0,40.7648,40.7648,40.6598,40.7348,93800.0
2012-03-08 14:30:00,54.27,54.29,54.19,54.19,39200.0,40.7198,40.7348,40.6598,40.6598,39200.0
2012-03-08 14:35:00,54.2,54.27,54.17,54.24,41400.0,40.6673,40.7198,40.6448,40.6973,41400.0
2012-03-08 14:40:00,54.24,54.28,54.24,54.26,58400.0,40.6973,40.7273,40.6973,40.7123,58400.0
2012-03-08 14:45:00,54.26,54.41,54.26,54.41,31200.0,40.7123,40.8249,40.7123,40.8249,31200.0
2012-03-08 14:50:00,54.42,54.53,54.41,54.51,48600.0,40.8324,40.9149,40.8249,40.8999,48600.0
2012-03-08 14:55:00,54.52,54.6,54.52,54.6,51800.0,40.9074,40.9674,40.9074,40.9674,51800.0
2012-03-08 15:00:00,54.59,54.59,54.5,54.58,58400.0,40.9599,40.9599,40.8924,40.9524,58400.0
2012-03-08 15:05:00,54.59,54.65,54.59,54.62,67600.0,40.9599,41.0049,40.9599,40.9824,67600.0
2012-03-08 15:10:00,54.61,54.7,54.59,54.7,45200.0,40.9749,41.0425,40.9599,41.0425,45200.0
2012-03-08 15:15:00,54.7,54.7,54.62,54.62,42600.0,41.0425,41.0425,40.9824,40.9824,42600.0
2012-03-08 15:20:00,54.62,54.72,54.62,54.71,46600.0,40.9824,41.0575,40.9824,41.05,46600.0
2012-03-08 15:25:00,54.71,54.72,54.63,54.64,117600.0,41.05,41.0575,40.9899,40.9974,117600.0
2012-03-08 15:30:00,54.65,54.77,54.65,54.77,90200.0,41.0049,41.095,41.0049,41.095,90200.0
2012-03-08 15:35:00,54.77,54.8,54.68,54.72,190200.0,41.095,41.1175,41.0274,41.0575,190200.0
2012-03-08 15:40:00,54.72,54.73,54.68,54.71,141600.0,41.0575,41.065,41.0274,41.05,141600.0
2012-03-08 15:45:00,54.71,54.71,54.68,54.71,127800.0,41.05,41.05,41.0274,41.05,127800.0
2012-03-08 15:50:00,54.71,54.74,54.68,54.71,154600.0,41.05,41.0725,41.0274,41.05,154600.0
2012-03-08 15:55:00,54.7,54.73,54.6,54.61,360400.0,41.0425,41.065,40.9674,40.9749,360400.0
2012-03-09 09:30:00,54.68,54.89,54.66,54.82,129200.0,41.0274,41.185,41.0124,41.1325,129200.0
2012-03-09 09:35:00,54.82,54.82,54.59,54.68,57200.0,41.1325,41.1325,40.9599,41.0274,57200.0
2012-03-09 09:40:00,54.69,54.7,54.23,54.26,108400.0,41.0349,41.0425,40.6898,40.7123,108400.0
2012-03-09 09:45:00,54.24,54.26,54.0,54.01,200200.0,40.6973,40.7123,40.5172,40.5247,200200.0
2012-03-09 09:50:00,54.0,54.23,53.97,54.12,116200.0,40.5172,40.6898,40.4947,40.6073,116200.0
2012-03-09 09:55:00,54.11,54.12,53.98,54.02,74200.0,40.5998,40.6073,40.5022,40.5322,74200.0
2012-03-09 10:00:00,54.01,54.25,53.98,54.21,102800.0,40.5247,40.7048,40.5022,40.6748,102800.0
2012-03-09 10:05:00,54.21,54.29,54.03,54.27,131200.0,40.6748,40.7348,40.5397,40.7198,131200.0
2012-03-09 10:10:00,54.29,54.31,54.23,54.26,99200.0,40.7348,40.7498,40.6898,40.7123,99200.0
2012-03-09 10:15:00,54.26,54.43,54.26,54.4,84000.0,40.7123,40.8399,40.7123,40.8174,84000.0
2012-03-09 10:20:00,54.4,54.51,54.33,54.51,58600.0,40.8174,40.8999,40.7648,40.8999,58600.0
2012-03-09 10:25:00,54.53,54.56,54.46,54.49,34000.0,40.9149,40.9374,40.8624,40.8849,34000.0
2012-03-09 10:30:00,54.51,54.59,54.48,54.49,25400.0,40.8999,40.9599,40.8774,40.8849,25400.0
2012-03-09 10:35:00,54.49,54.54,54.48,54.53,53200.0,40.8849,40.9224,40.8774,40.9149,53200.0
2012-03-09 10:40:00,54.54,54.58,54.49,54.5,32600.0,40.9224,40.9524,40.8849,40.8924,32600.0
2012-03-09 10:45:00,54.49,54.51,54.42,54.43,37200.0,40.8849,40.8999,40.8324,40.8399,37200.0
2012-03-09 10:50:00,54.44,54.48,54.43,54.44,37400.0,40.8474,40.8774,40.8399,40.8474,37400.0
2012-03-09 10:55:00,54.44,54.49,54.43,54.47,35000.0,40.8474,40.8849,40.8399,40.8699,35000.0
2012-03-09 11:00:00,54.46,54.48,54.27,54.27,66000.0,40.8624,40.8774,40.7198,40.7198,66000.0
2012-03-09 11:05:00,54.27,54.45,54.26,54.41,75400.0,40.7198,40.8549,40.7123,40.8249,75400.0
2012-03-09 11:10:00,54.41,54.49,54.4,54.44,147800.0,40.8249,40.8849,40.8174,40.8474,147800.0
2012-03-09 11:15:00,54.43,54.53,54.39,54.52,85800.0,40.8399,40.9149,40.8099,40.9074,85800.0
2012-03-09 11:20:00,54.53,54.53,54.44,54.47,22200.0,40.9149,40.9149,40.8474,40.8699,22200.0
2012-03-09 11:25:00,54.47,54.47,54.4,54.41,50000.0,40.8699,40.8699,40.8174,40.8249,50000.0
2012-03-09 11:30:00,54.41,54.42,54.34,54.34,67000.0,40.8249,40.8324,40.7723,40.7723,67000.0
2012-03-09 11:35:00,54.33,54.33,54.23,54.31,108400.0,40.7648,40.7648,40.6898,40.7498,108400.0
2012-03-09 11:40:00,54.29,54.31,54.28,54.31,32000.0,40.7348,40.7498,40.7273,40.7498,32000.0
2012-03-09 11:45:00,54.3,54.38,54.3,54.35,33200.0,40.7423,40.8023,40.7423,40.7798,33200.0
2012-03-09 11:50:00,54.38,54.39,54.35,54.39,29200.0,40.8023,40.8099,40.7798,40.8099,29200.0
2012-03-09 11:55:00,54.39,54.41,54.36,54.36,39200.0,40.8099,40.8249,40.7873,40.7873,39200.0
2012-03-09 12:00:00,54.35,54.38,54.35,54.37,36800.0,40.7798,40.8023,40.7798,40.7948,36800.0
2012-03-09 12:05:00,54.37,54.37,54.27,54.27,52000.0,40.7948,40.7948,40.7198,40.7198,52000.0
2012-03-09 12:10:00,54.27,54.32,54.24,54.3,52200.0,40.7198,40.7573,40.6973,40.7423,52200.0
2012-03-09 12:15:00,54.3,54.31,54.26,54.27,65000.0,40.7423,40.7498,40.7123,40.7198,65000.0
2012-03-09 12:20:00,54.29,54.29,54.23,54.27,71800.0,40.7348,40.7348,40.6898,40.7198,71800.0
2012-03-09 12:25:00,54.27,54.28,54.2,54.21,55800.0,40.7198,40.7273,40.6673,40.6748,55800.0
2012-03-09 12:30:00,54.21,54.23,54.12,54.14,50800.0,40.6748,40.6898,40.6073,40.6223,50800.0
2012-03-09 12:35:00,54.14,54.16,54.1,54.12,58200.0,40.6223,40.6373,40.5923,40.6073,58200.0
2012-03-09 12:40:00,54.13,54.15,54.1,54.13,40400.0,40.6148,40.6298,40.5923,40.6148,40400.0
2012-03-09 12:45:00,54.14,54.14,53.96,53.97,74800.0,40.6223,40.6223,40.4872,40.4947,74800.0
2012-03-09 12:50:00,53.97,54.06,53.97,54.06,47800.0,40.4947,40.5622,40.4947,40.5622,47800.0
2012-03-09 12:55:00,54.06,54.1,54.02,54.06,58800.0,40.5622,40.5923,40.5322,40.5622,58800.0
2012-03-09 13:00:00,54.07,54.13,54.06,54.1,49800.0,40.5697,40.6148,40.5622,40.5923,49800.0
2012-03-09 13:05:00,54.12,54.14,54.07,54.08,43800.0,40.6073,40.6223,40.5697,40.5773,43800.0
2012-03-09 13:10:00,54.08,54.08,54.02,54.02,46800.0,40.5773,40.5773,40.5322,40.5322,46800.0
2012-03-09 13:15:00,54.01,54.04,53.98,54.02,91600.0,40.5247,40.5472,40.5022,40.5322,91600.0
2012-03-09 13:20:00,54.03,54.09,54.02,54.04,44400.0,40.5397,40.5848,40.5322,40.5472,44400.0
2012-03-09 13:25:00,54.05,54.1,54.02,54.09,37200.0,40.5547,40.5923,40.5322,40.5848,37200.0
2012-03-09 13:30:00,54.1,54.1,54.05,54.05,50800.0,40.5923,40.5923,40.5547,40.5547,50800.0
2012-03-09 13:35:00,54.05,54.09,54.04,54.06,58800.0,40.5547,40.5848,40.5472,40.5622,58800.0
2012-03-09 13:40:00,54.07,54.13,54.07,54.1,49400.0,40.5697,40.6148,40.5697,40.5923,49400.0
2012-03-09 13:45:00,54.09,54.15,54.08,54.14,52200.0,40.5848,40.6298,40.5773,40.6223,52200.0
2012-03-09 13:50:00,54.15,54.18,54.09,54.1,66600.0,40.6298,40.6523,40.5848,40.5923,66600.0
2012-03-09 13:55:00,54.1,54.1,54.09,54.1,27600.0,40.5923,40.5923,40.5848,40.5923,27600.0
2012-03-09 14:00:00,54.11,54.17,54.1,54.1,76400.0,40.5998,40.6448,40.5923,40.5923,76400.0
2012-03-09 14:05:00,54.1,54.1,54.08,54.09,40800.0,40.5923,40.5923,40.5773,40.5848,40800.0
2012-03-09 14:10:00,54.1,54.1,54.08,54.09,68200.0,40.5923,40.5923,40.5773,40.5848,68200.0
2012-03-09 14:15:00,54.09,54.1,54.08,54.1,45600.0,40.5848,40.5923,40.5773,40.5923,45600.0
2012-03-09 14:20:00,54.09,54.11,54.05,54.06,66000.0,40.5848,40.5998,40.5547,40.5622,66000.0
2012-03-09 14:25:00,54.06,54.1,53.98,53.99,110400.0,40.5622,40.5923,40.5022,40.5097,110400.0
2012-03-09 14:30:00,53.99,54.01,53.98,53.99,83000.0,40.5097,40.5247,40.5022,40.5097,83000.0
2012-03-09 14:35:00,53.99,54.07,53.99,54.04,51800.0,40.5097,40.5697,40.5097,40.5472,51800.0
2012-03-09 14:40:00,54.04,54.07,54.0,54.0,46600.0,40.5472,40.5697,40.5172,40.5172,46600.0
2012-03-09 14:45:00,54.0,54.02,53.96,53.98,73800.0,40.5172,40.5322,40.4872,40.5022,73800.0
2012-03-09 14:50:00,53.98,54.01,53.92,53.95,74800.0,40.5022,40.5247,40.4572,40.4797,74800.0
2012-03-09 14:55:00,53.95,53.97,53.81,53.83,117000.0,40.4797,40.4947,40.3747,40.3897,117000.0
2012-03-09 15:00:00,53.83,53.93,53.83,53.84,118800.0,40.3897,40.4647,40.3897,40.3972,118800.0
2012-03-09 15:05:00,53.84,53.95,53.8,53.93,86600.0,40.3972,40.4797,40.3672,40.4647,86600.0
2012-03-09 15:10:00,53.92,53.94,53.87,53.9,59400.0,40.4572,40.4722,40.4197,40.4422,59400.0
2012-03-09 15:15:00,53.9,53.9,53.77,53.8,131400.0,40.4422,40.4422,40.3447,40.3672,131400.0
2012-03-09 15:20:00,53.81,53.97,53.79,53.88,116600.0,40.3747,40.4947,40.3597,40.4272,116600.0
2012-03-09 15:25:00,53.88,53.93,53.87,53.91,59800.0,40.4272,40.4647,40.4197,40.4497,59800.0
2012-03-09 15:30:00,53.92,53.93,53.83,53.83,104200.0,40.4572,40.4647,40.3897,40.3897,104200.0
2012-03-09 15:35:00,53.83,53.94,53.83,53.94,139800.0,40.3897,40.4722,40.3897,40.4722,139800.0
2012-03-09 15:40:00,53.94,53.94,53.88,53.88,164400.0,40.4722,40.4722,40.4272,40.4272,164400.0
2012-03-09 15:45:00,53.89,53.91,53.8,53.8,186200.0,40.4347,40.4497,40.3672,40.3672,186200.0
2012-03-09 15:50:00,53.8,53.8,53.67,53.71,208200.0,40.3672,40.3672,40.2696,40.2996,208200.0
2012-03-09 15:55:00,53.71,53.84,53.71,53.83,252600.0,40.2996,40.3972,40.2996,40.3897,252600.0
2012-03-12 09:30:00,53.95,54.02,53.85,53.9,121000.0,40.4797,40.5322,40.4047,40.4422,121000.0
2012-03-12 09:35:00,53.9,54.04,53.78,54.04,83400.0,40.4422,40.5472,40.3522,40.5472,83400.0
2012-03-12 09:40:00,54.03,54.1,53.92,53.93,42400.0,40.5397,40.5923,40.4572,40.4647,42400.0
2012-03-12 09:45:00,53.94,54.03,53.9,53.9,49000.0,40.4722,40.5397,40.4422,40.4422,49000.0
2012-03-12 09:50:00,53.9,53.95,53.87,53.92,52400.0,40.4422,40.4797,40.4197,40.4572,52400.0
2012-03-12 09:55:00,53.93,53.99,53.88,53.9,66400.0,40.4647,40.5097,40.4272,40.4422,66400.0
2012-03-12 10:00:00,53.9,53.94,53.85,53.85,69400.0,40.4422,40.4722,40.4047,40.4047,69400.0
2012-03-12 10:05:00,53.86,54.0,53.86,53.95,54000.0,40.4122,40.5172,40.4122,40.4797,54000.0
2012-03-12 10:10:00,53.97,53.99,53.88,53.88,86800.0,40.4947,40.5097,40.4272,40.4272,86800.0
2012-03-12 10:15:00,53.88,53.92,53.78,53.92,99400.0,40.4272,40.4572,40.3522,40.4572,99400.0
2012-03-12 10:20:00,53.93,53.96,53.83,53.88,66800.0,40.4647,40.4872,40.3897,40.4272,66800.0
2012-03-12 10:25:00,53.9,54.01,53.88,53.99,28200.0,40.4422,40.5247,40.4272,40.5097,28200.0
2012-03-12 10:30:00,53.99,53.99,53.9,53.92,63400.0,40.5097,40.5097,40.4422,40.4572,63400.0
2012-03-12 10:35:00,53.91,53.91,53.87,53.88,48800.0,40.4497,40.4497,40.4197,40.4272,48800.0
2012-03-12 10:40:00,53.87,53.9,53.83,53.88,41800.0,40.4197,40.4422,40.3897,40.4272,41800.0
2012-03-12 10:45:00,53.9,53.91,53.81,53.83,29600.0,40.4422,40.4497,40.3747,40.3897,29600.0
2012-03-12 10:50:00,53.83,53.99,53.83,53.94,117200.0,40.3897,40.5097,40.3897,40.4722,117200.0
2012-03-12 10:55:00,53.96,53.97,53.88,53.9,42200.0,40.4872,40.4947,40.4272,40.4422,42200.0
2012-03-12 11:00:00,53.91,53.93,53.83,53.83,60000.0,40.4497,40.4647,40.3897,40.3897,60000.0
2012-03-12 11:05:00,53.83,53.88,53.82,53.82,36600.0,40.3897,40.4272,40.3822,40.3822,36600.0
2012-03-12 11:10:00,53.83,53.88,53.83,53.88,38000.0,40.3897,40.4272,40.3897,40.4272,38000.0
2012-03-12 11:15:00,53.86,53.9,53.81,53.82,27200.0,40.4122,40.4422,40.3747,40.3822,27200.0
2012-03-12 11:20:00,53.82,53.83,53.66,53.69,45400.0,40.3822,40.3897,40.2621,40.2846,45400.0
2012-03-12 11:25:00,53.69,53.8,53.69,53.74,60600.0,40.2846,40.3672,40.2846,40.3221,60600.0
2012-03-12 11:30:00,53.73,53.91,53.72,53.91,62200.0,40.3146,40.4497,40.3071,40.4497,62200.0
2012-03-12 11:35:00,53.9,53.95,53.88,53.95,62400.0,40.4422,40.4797,40.4272,40.4797,62400.0
2012-03-12 11:40:00,53.95,54.02,53.89,53.93,90200.0,40.4797,40.5322,40.4347,40.4647,90200.0
2012-03-12 11:45:00,53.93,53.96,53.85,53.9,36000.0,40.4647,40.4872,40.4047,40.4422,36000.0
2012-03-12 11:50:00,53.89,53.9,53.82,53.84,36400.0,40.4347,40.4422,40.3822,40.3972,36400.0
2012-03-12 11:55:00,53.84,53.87,53.79,53.8,34600.0,40.3972,40.4197,40.3597,40.3672,34600.0
2012-03-12 12:00:00,53.8,53.85,53.71,53.85,36800.0,40.3672,40.4047,40.2996,40.4047,36800.0
2012-03-12 12:05:00,53.86,53.91,53.86,53.9,23400.0,40.4122,40.4497,40.4122,40.4422,23400.0
2012-03-12 12:10:00,53.9,53.92,53.85,53.91,25400.0,40.4422,40.4572,40.4047,40.4497,25400.0
2012-03-12 12:15:00,53.91,53.92,53.9,53.9,27600.0,40.4497,40.4572,40.4422,40.4422,27600.0
2012-03-12 12:20:00,53.91,53.96,53.88,53.9,42800.0,40.4497,40.4872,40.4272,40.4422,42800.0
2012-03-12 12:25:00,53.88,53.96,53.88,53.91,223800.0,40.4272,40.4872,40.4272,40.4497,223800.0
2012-03-12 12:30:00,53.91,53.94,53.85,53.93,135200.0,40.4497,40.4722,40.4047,40.4647,135200.0
2012-03-12 12:35:00,53.93,53.96,53.87,53.88,144800.0,40.4647,40.4872,40.4197,40.4272,144800.0
2012-03-12 12:40:00,53.88,53.99,53.88,53.96,158400.0,40.4272,40.5097,40.4272,40.4872,158400.0
2012-03-12 12:45:00,53.97,53.99,53.96,53.96,42800.0,40.4947,40.5097,40.4872,40.4872,42800.0
2012-03-12 12:50:00,53.95,53.99,53.91,53.99,143600.0,40.4797,40.5097,40.4497,40.5097,143600.0
2012-03-12 12:55:00,53.99,54.01,53.95,53.98,127600.0,40.5097,40.5247,40.4797,40.5022,127600.0
2012-03-12 13:00:00,53.99,54.08,53.98,54.07,113400.0,40.5097,40.5773,40.5022,40.5697,113400.0
2012-03-12 13:05:00,54.05,54.11,54.05,54.09,20800.0,40.5547,40.5998,40.5547,40.5848,20800.0
2012-03-12 13:10:00,54.07,54.15,54.02,54.02,177000.0,40.5697,40.6298,40.5322,40.5322,177000.0
2012-03-12 13:15:00,54.03,54.11,53.97,54.1,311800.0,40.5397,40.5998,40.4947,40.5923,311800.0
2012-03-12 13:20:00,54.09,54.22,54.08,54.15,208800.0,40.5848,40.6823,40.5773,40.6298,208800.0
2012-03-12 13:25:00,54.15,54.19,54.12,54.15,187000.0,40.6298,40.6598,40.6073,40.6298,187000.0
2012-03-12 13:30:00,54.15,54.21,54.11,54.21,47200.0,40.6298,40.6748,40.5998,40.6748,47200.0
2012-03-12 13:35:00,54.22,54.3,54.22,54.27,31000.0,40.6823,40.7423,40.6823,40.7198,31000.0
2012-03-12 13:40:00,54.26,54.3,54.23,54.23,34600.0,40.7123,40.7423,40.6898,40.6898,34600.0
2012-03-12 13:45:00,54.24,54.3,54.24,54.29,53600.0,40.6973,40.7423,40.6973,40.7348,53600.0
2012-03-12 13:50:00,54.29,54.35,54.29,54.34,44000.0,40.7348,40.7798,40.7348,40.7723,44000.0
2012-03-12 13:55:00,54.35,54.38,54.3,54.3,38400.0,40.7798,40.8023,40.7423,40.7423,38400.0
2012-03-12 14:00:00,54.29,54.3,54.19,54.24,26600.0,40.7348,40.7423,40.6598,40.6973,26600.0
2012-03-12 14:05:00,54.24,54.27,54.23,54.26,31200.0,40.6973,40.7198,40.6898,40.7123,31200.0
2012-03-12 14:10:00,54.28,54.37,54.26,54.35,37600.0,40.7273,40.7948,40.7123,40.7798,37600.0
2012-03-12 14:15:00,54.35,54.37,54.29,54.33,28800.0,40.7798,40.7948,40.7348,40.7648,28800.0
2012-03-12 14:20:00,54.34,54.36,54.29,54.3,31200.0,40.7723,40.7873,40.7348,40.7423,31200.0
2012-03-12 14:25:00,54.31,54.31,54.27,54.29,21000.0,40.7498,40.7498,40.7198,40.7348,21000.0
2012-03-12 14:30:00,54.29,54.29,54.23,54.25,34800.0,40.7348,40.7348,40.6898,40.7048,34800.0
2012-03-12 14:35:00,54.24,54.26,54.18,54.19,31200.0,40.6973,40.7123,40.6523,40.6598,31200.0
2012-03-12 14:40:00,54.19,54.2,54.13,54.14,24200.0,40.6598,40.6673,40.6148,40.6223,24200.0
2012-03-12 14:45:00,54.14,54.17,54.14,54.17,14000.0,40.6223,40.6448,40.6223,40.6448,14000.0
2012-03-12 14:50:00,54.17,54.2,54.16,54.18,26800.0,40.6448,40.6673,40.6373,40.6523,26800.0
2012-03-12 14:55:00,54.18,54.2,54.17,54.2,26000.0,40.6523,40.6673,40.6448,40.6673,26000.0
2012-03-12 15:00:00,54.19,54.2,54.17,54.2,38600.0,40.6598,40.6673,40.6448,40.6673,38600.0
2012-03-12 15:05:00,54.2,54.22,54.19,54.19,27400.0,40.6673,40.6823,40.6598,40.6598,27400.0
2012-03-12 15:10:00,54.2,54.24,54.18,54.22,40000.0,40.6673,40.6973,40.6523,40.6823,40000.0
2012-03-12 15:15:00,54.21,54.24,54.19,54.22,34400.0,40.6748,40.6973,40.6598,40.6823,34400.0
2012-03-12 15:20:00,54.23,54.25,54.18,54.19,55400.0,40.6898,40.7048,40.6523,40.6598,55400.0
2012-03-12 15:25:00,54.19,54.22,54.18,54.21,35200.0,40.6598,40.6823,40.6523,40.6748,35200.0
2012-03-12 15:30:00,54.22,54.23,54.12,54.12,72400.0,40.6823,40.6898,40.6073,40.6073,72400.0
2012-03-12 15:35:00,54.13,54.16,54.09,54.1,61400.0,40.6148,40.6373,40.5848,40.5923,61400.0
2012-03-12 15:40:00,54.1,54.13,54.05,54.06,135200.0,40.5923,40.6148,40.5547,40.5622,135200.0
2012-03-12 15:45:00,54.06,54.12,54.02,54.06,130600.0,40.5622,40.6073,40.5322,40.5622,130600.0
2012-03-12 15:50:00,54.06,54.1,54.01,54.02,141400.0,40.5622,40.5923,40.5247,40.5322,141400.0
2012-03-12 15:55:00,54.02,54.09,54.02,54.07,192800.0,40.5322,40.5848,40.5322,40.5697,192800.0
2012-03-13 09:30:00,54.32,54.4,54.23,54.35,141000.0,40.7573,40.8174,40.6898,40.7798,141000.0
2012-03-13 09:35:00,54.35,54.63,54.34,54.55,228600.0,40.7798,40.9899,40.7723,40.9299,228600.0
2012-03-13 09:40:00,54.54,54.57,54.23,54.29,181200.0,40.9224,40.9449,40.6898,40.7348,181200.0
2012-03-13 09:45:00,54.29,54.31,54.06,54.07,74400.0,40.7348,40.7498,40.5622,40.5697,74400.0
2012-03-13 09:50:00,54.05,54.21,53.99,54.18,349800.0,40.5547,40.6748,40.5097,40.6523,349800.0
2012-03-13 09:55:00,54.18,54.23,53.85,54.15,282800.0,40.6523,40.6898,40.4047,40.6298,282800.0
2012-03-13 10:00:00,54.15,54.3,54.05,54.28,32400.0,40.6298,40.7423,40.5547,40.7273,32400.0
2012-03-13 10:05:00,54.27,54.3,54.2,54.24,50000.0,40.7198,40.7423,40.6673,40.6973,50000.0
2012-03-13 10:10:00,54.23,54.25,54.12,54.22,45800.0,40.6898,40.7048,40.6073,40.6823,45800.0
2012-03-13 10:15:00,54.24,54.26,54.15,54.24,139000.0,40.6973,40.7123,40.6298,40.6973,139000.0
2012-03-13 10:20:00,54.21,54.24,54.14,54.15,124000.0,40.6748,40.6973,40.6223,40.6298,124000.0
2012-03-13 10:25:00,54.15,54.16,54.04,54.04,61200.0,40.6298,40.6373,40.5472,40.5472,61200.0
2012-03-13 10:30:00,54.05,54.15,54.0,54.14,52600.0,40.5547,40.6298,40.5172,40.6223,52600.0
2012-03-13 10:35:00,54.15,54.18,54.04,54.05,337000.0,40.6298,40.6523,40.5472,40.5547,337000.0
2012-03-13 10:40:00,54.04,54.13,54.02,54.05,300600.0,40.5472,40.6148,40.5322,40.5547,300600.0
2012-03-13 10:45:00,54.05,54.1,53.97,54.1,157400.0,40.5547,40.5923,40.4947,40.5923,157400.0
2012-03-13 10:50:00,54.09,54.19,54.08,54.1,98200.0,40.5848,40.6598,40.5773,40.5923,98200.0
2012-03-13 10:55:00,54.09,54.15,54.02,54.13,104400.0,40.5848,40.6298,40.5322,40.6148,104400.0
2012-03-13 11:00:00,54.13,54.23,54.1,54.21,39800.0,40.6148,40.6898,40.5923,40.6748,39800.0
2012-03-13 11:05:00,54.23,54.43,54.21,54.42,93400.0,40.6898,40.8399,40.6748,40.8324,93400.0
2012-03-13 11:10:00,54.43,54.51,54.4,54.41,100800.0,40.8399,40.8999,40.8174,40.8249,100800.0
2012-03-13 11:15:00,54.4,54.48,54.38,54.44,147200.0,40.8174,40.8774,40.8023,40.8474,147200.0
2012-03-13 11:20:00,54.44,54.45,54.36,54.43,60600.0,40.8474,40.8549,40.7873,40.8399,60600.0
2012-03-13 11:25:00,54.43,54.49,54.41,54.48,45800.0,40.8399,40.8849,40.8249,40.8774,45800.0
2012-03-13 11:30:00,54.48,54.52,54.45,54.51,48400.0,40.8774,40.9074,40.8549,40.8999,48400.0
2012-03-13 11:35:00,54.5,54.63,54.5,54.54,73000.0,40.8924,40.9899,40.8924,40.9224,73000.0
2012-03-13 11:40:00,54.54,54.65,54.49,54.56,58400.0,40.9224,41.0049,40.8849,40.9374,58400.0
2012-03-13 11:45:00,54.56,54.59,54.49,54.51,46200.0,40.9374,40.9599,40.8849,40.8999,46200.0
2012-03-13 11:50:00,54.51,54.55,54.49,54.52,47400.0,40.8999,40.9299,40.8849,40.9074,47400.0
2012-03-13 11:55:00,54.51,54.52,54.49,54.49,36400.0,40.8999,40.9074,40.8849,40.8849,36400.0
2012-03-13 12:00:00,54.49,54.51,54.49,54.49,44800.0,40.8849,40.8999,40.8849,40.8849,44800.0
2012-03-13 12:05:00,54.49,54.55,54.49,54.55,29800.0,40.8849,40.9299,40.8849,40.9299,29800.0
2012-03-13 12:10:00,54.55,54.56,54.52,54.55,42400.0,40.9299,40.9374,40.9074,40.9299,42400.0
2012-03-13 12:15:00,54.54,54.63,54.54,54.59,35800.0,40.9224,40.9899,40.9224,40.9599,35800.0
2012-03-13 12:20:00,54.59,54.59,54.51,54.53,23800.0,40.9599,40.9599,40.8999,40.9149,23800.0
2012-03-13 12:25:00,54.52,54.54,54.52,54.52,42000.0,40.9074,40.9224,40.9074,40.9074,42000.0
2012-03-13 12:30:00,54.52,54.56,54.52,54.54,42000.0,40.9074,40.9374,40.9074,40.9224,42000.0
2012-03-13 12:35:00,54.55,54.58,54.52,54.57,63800.0,40.9299,40.9524,40.9074,40.9449,63800.0
2012-03-13 12:40:00,54.58,54.61,54.58,54.6,36000.0,40.9524,40.9749,40.9524,40.9674,36000.0
2012-03-13 12:45:00,54.6,54.62,54.56,54.62,34000.0,40.9674,40.9824,40.9374,40.9824,34000.0
2012-03-13 12:50:00,54.62,54.67,54.58,54.58,76000.0,40.9824,41.0199,40.9524,40.9524,76000.0
2012-03-13 12:55:00,54.58,54.63,54.55,54.63,56800.0,40.9524,40.9899,40.9299,40.9899,56800.0
2012-03-13 13:00:00,54.62,54.65,54.6,54.64,76600.0,40.9824,41.0049,40.9674,40.9974,76600.0
2012-03-13 13:05:00,54.64,54.65,54.6,54.63,83400.0,40.9974,41.0049,40.9674,40.9899,83400.0
2012-03-13 13:10:00,54.63,54.64,54.58,54.59,57200.0,40.9899,40.9974,40.9524,40.9599,57200.0
2012-03-13 13:15:00,54.59,54.62,54.52,54.61,95800.0,40.9599,40.9824,40.9074,40.9749,95800.0
2012-03-13 13:20:00,54.61,54.63,54.57,54.6,35000.0,40.9749,40.9899,40.9449,40.9674,35000.0
2012-03-13 13:25:00,54.6,54.6,54.56,54.57,50000.0,40.9674,40.9674,40.9374,40.9449,50000.0
2012-03-13 13:30:00,54.56,54.57,54.5,54.5,48600.0,40.9374,40.9449,40.8924,40.8924,48600.0
2012-03-13 13:35:00,54.51,54.56,54.49,54.5,32000.0,40.8999,40.9374,40.8849,40.8924,32000.0
2012-03-13 13:40:00,54.51,54.53,54.47,54.52,31800.0,40.8999,40.9149,40.8699,40.9074,31800.0
2012-03-13 13:45:00,54.52,54.53,54.51,54.52,41800.0,40.9074,40.9149,40.8999,40.9074,41800.0
2012-03-13 13:50:00,54.53,54.53,54.48,54.52,21800.0,40.9149,40.9149,40.8774,40.9074,21800.0
2012-03-13 13:55:00,54.52,54.56,54.51,54.55,53200.0,40.9074,40.9374,40.8999,40.9299,53200.0
2012-03-13 14:00:00,54.56,54.6,54.56,54.59,29400.0,40.9374,40.9674,40.9374,40.9599,29400.0
2012-03-13 14:05:00,54.59,54.6,54.58,54.6,42200.0,40.9599,40.9674,40.9524,40.9674,42200.0
2012-03-13 14:10:00,54.59,54.68,54.58,54.65,137200.0,40.9599,41.0274,40.9524,41.0049,137200.0
2012-03-13 14:15:00,54.65,54.67,54.59,54.66,101000.0,41.0049,41.0199,40.9599,41.0124,101000.0
2012-03-13 14:20:00,54.66,54.78,54.65,54.66,154400.0,41.0124,41.1025,41.0049,41.0124,154400.0
2012-03-13 14:25:00,54.65,54.67,54.53,54.56,90200.0,41.0049,41.0199,40.9149,40.9374,90200.0
2012-03-13 14:30:00,54.56,54.63,54.53,54.57,76000.0,40.9374,40.9899,40.9149,40.9449,76000.0
2012-03-13 14:35:00,54.56,54.66,54.54,54.66,49400.0,40.9374,41.0124,40.9224,41.0124,49400.0
2012-03-13 14:40:00,54.67,54.72,54.62,54.69,111800.0,41.0199,41.0575,40.9824,41.0349,111800.0
2012-03-13 14:45:00,54.7,54.72,54.66,54.69,79000.0,41.0425,41.0575,41.0124,41.0349,79000.0
2012-03-13 14:50:00,54.69,54.74,54.67,54.7,89200.0,41.0349,41.0725,41.0199,41.0425,89200.0
2012-03-13 14:55:00,54.71,54.73,54.65,54.73,39000.0,41.05,41.065,41.0049,41.065,39000.0
2012-03-13 15:00:00,54.73,54.86,54.69,54.83,131200.0,41.065,41.1625,41.0349,41.14,131200.0
2012-03-13 15:05:00,54.83,54.95,54.81,54.87,114600.0,41.14,41.23,41.125,41.17,114600.0
2012-03-13 15:10:00,54.86,54.99,54.84,54.99,106200.0,41.1625,41.26,41.1475,41.26,106200.0
2012-03-13 15:15:00,54.99,55.03,54.98,55.02,120000.0,41.26,41.2901,41.2525,41.2826,120000.0
2012-03-13 15:20:00,55.01,55.12,54.97,55.1,134000.0,41.275,41.3576,41.245,41.3426,134000.0
2012-03-13 15:25:00,55.11,55.11,54.98,54.98,109000.0,41.3501,41.3501,41.2525,41.2525,109000.0
2012-03-13 15:30:00,54.98,55.06,54.98,55.05,105200.0,41.2525,41.3126,41.2525,41.3051,105200.0
2012-03-13 15:35:00,55.04,55.06,54.99,55.05,110600.0,41.2976,41.3126,41.26,41.3051,110600.0
2012-03-13 15:40:00,55.05,55.2,55.04,55.13,157600.0,41.3051,41.4176,41.2976,41.3651,157600.0
2012-03-13 15:45:00,55.13,55.15,55.06,55.13,120200.0,41.3651,41.3801,41.3126,41.3651,120200.0
2012-03-13 15:50:00,55.13,55.27,55.12,55.24,202000.0,41.3651,41.4701,41.3576,41.4476,202000.0
2012-03-13 15:55:00,55.24,55.24,55.17,55.2,261400.0,41.4476,41.4476,41.3951,41.4176,261400.0
2012-03-14 09:30:00,55.24,55.24,54.89,54.95,170200.0,41.4476,41.4476,41.185,41.23,170200.0
2012-03-14 09:35:00,54.92,55.05,54.87,54.95,250800.0,41.2075,41.3051,41.17,41.23,250800.0
2012-03-14 09:40:00,54.94,55.03,54.74,54.98,356200.0,41.2225,41.2901,41.0725,41.2525,356200.0
2012-03-14 09:45:00,54.97,55.07,54.9,54.99,320200.0,41.245,41.3201,41.1925,41.26,320200.0
2012-03-14 09:50:00,54.99,55.05,54.93,55.01,128600.0,41.26,41.3051,41.215,41.275,128600.0
2012-03-14 09:55:00,55.0,55.04,54.88,54.9,43000.0,41.2675,41.2976,41.1775,41.1925,43000.0
2012-03-14 10:00:00,54.91,54.92,54.8,54.87,70400.0,41.2,41.2075,41.1175,41.17,70400.0
2012-03-14 10:05:00,54.86,54.97,54.84,54.97,71000.0,41.1625,41.245,41.1475,41.245,71000.0
2012-03-14 10:10:00,54.97,55.04,54.96,54.99,88600.0,41.245,41.2976,41.2375,41.26,88600.0
2012-03-14 10:15:00,54.99,55.03,54.92,54.99,78200.0,41.26,41.2901,41.2075,41.26,78200.0
2012-03-14 10:20:00,54.98,54.99,54.9,54.95,40400.0,41.2525,41.26,41.1925,41.23,40400.0
2012-03-14 10:25:00,54.93,54.93,54.83,54.86,48400.0,41.215,41.215,41.14,41.1625,48400.0
2012-03-14 10:30:00,54.87,54.9,54.76,54.76,120000.0,41.17,41.1925,41.0875,41.0875,120000.0
2012-03-14 10:35:00,54.77,54.77,54.63,54.63,111200.0,41.095,41.095,40.9899,40.9899,111200.0
2012-03-14 10:40:00,54.65,54.69,54.6,54.65,116800.0,41.0049,41.0349,40.9674,41.0049,116800.0
2012-03-14 10:45:00,54.66,54.67,54.49,54.5,139200.0,41.0124,41.0199,40.8849,40.8924,139200.0
2012-03-14 10:50:00,54.5,54.54,54.47,54.53,67400.0,40.8924,40.9224,40.8699,40.9149,67400.0
2012-03-14 10:55:00,54.52,54.52,54.34,54.35,99800.0,40.9074,40.9074,40.7723,40.7798,99800.0
2012-03-14 11:00:00,54.35,54.42,54.34,54.42,76000.0,40.7798,40.8324,40.7723,40.8324,76000.0
2012-03-14 11:05:00,54.4,54.48,54.38,54.48,66200.0,40.8174,40.8774,40.8023,40.8774,66200.0
2012-03-14 11:10:00,54.48,54.57,54.46,54.46,59000.0,40.8774,40.9449,40.8624,40.8624,59000.0
2012-03-14 11:15:00,54.47,54.52,54.44,54.49,41800.0,40.8699,40.9074,40.8474,40.8849,41800.0
2012-03-14 11:20:00,54.49,54.52,54.49,54.5,18200.0,40.8849,40.9074,40.8849,40.8924,18200.0
2012-03-14 11:25:00,54.5,54.5,54.38,54.4,57800.0,40.8924,40.8924,40.8023,40.8174,57800.0
2012-03-14 11:30:00,54.4,54.47,54.38,54.43,25600.0,40.8174,40.8699,40.8023,40.8399,25600.0
2012-03-14 11:35:00,54.42,54.49,54.38,54.49,61000.0,40.8324,40.8849,40.8023,40.8849,61000.0
2012-03-14 11:40:00,54.49,54.49,54.32,54.32,37000.0,40.8849,40.8849,40.7573,40.7573,37000.0
2012-03-14 11:45:00,54.32,54.33,54.24,54.29,55200.0,40.7573,40.7648,40.6973,40.7348,55200.0
2012-03-14 11:50:00,54.3,54.35,54.27,54.27,47800.0,40.7423,40.7798,40.7198,40.7198,47800.0
2012-03-14 11:55:00,54.27,54.32,54.21,54.32,44400.0,40.7198,40.7573,40.6748,40.7573,44400.0
2012-03-14 12:00:00,54.31,54.34,54.19,54.19,79800.0,40.7498,40.7723,40.6598,40.6598,79800.0
2012-03-14 12:05:00,54.19,54.23,54.14,54.23,68800.0,40.6598,40.6898,40.6223,40.6898,68800.0
2012-03-14 12:10:00,54.23,54.31,54.22,54.23,54800.0,40.6898,40.7498,40.6823,40.6898,54800.0
2012-03-14 12:15:00,54.23,54.25,54.13,54.15,171200.0,40.6898,40.7048,40.6148,40.6298,171200.0
2012-03-14 12:20:00,54.15,54.25,54.15,54.21,52400.0,40.6298,40.7048,40.6298,40.6748,52400.0
2012-03-14 12:25:00,54.22,54.22,54.18,54.18,34600.0,40.6823,40.6823,40.6523,40.6523,34600.0
2012-03-14 12:30:00,54.18,54.18,54.13,54.14,47200.0,40.6523,40.6523,40.6148,40.6223,47200.0
2012-03-14 12:35:00,54.14,54.26,54.12,54.22,36600.0,40.6223,40.7123,40.6073,40.6823,36600.0
2012-03-14 12:40:00,54.22,54.22,54.16,54.22,34600.0,40.6823,40.6823,40.6373,40.6823,34600.0
2012-03-14 12:45:00,54.22,54.24,54.2,54.23,57600.0,40.6823,40.6973,40.6673,40.6898,57600.0
2012-03-14 12:50:00,54.23,54.24,54.19,54.24,70600.0,40.6898,40.6973,40.6598,40.6973,70600.0
2012-03-14 12:55:00,54.23,54.28,54.19,54.24,84600.0,40.6898,40.7273,40.6598,40.6973,84600.0
2012-03-14 13:00:00,54.24,54.31,54.17,54.23,116400.0,40.6973,40.7498,40.6448,40.6898,116400.0
2012-03-14 13:05:00,54.24,54.29,54.23,54.26,32600.0,40.6973,40.7348,40.6898,40.7123,32600.0
2012-03-14 13:10:00,54.26,54.32,54.26,54.29,71800.0,40.7123,40.7573,40.7123,40.7348,71800.0
2012-03-14 13:15:00,54.3,54.3,54.22,54.22,64800.0,40.7423,40.7423,40.6823,40.6823,64800.0
2012-03-14 13:20:00,54.23,54.24,54.17,54.21,39600.0,40.6898,40.6973,40.6448,40.6748,39600.0
2012-03-14 13:25:00,54.21,54.27,54.16,54.16,27200.0,40.6748,40.7198,40.6373,40.6373,27200.0
2012-03-14 13:30:00,54.16,54.2,54.08,54.08,90000.0,40.6373,40.6673,40.5773,40.5773,90000.0
2012-03-14 13:35:00,54.08,54.08,53.99,54.0,89800.0,40.5773,40.5773,40.5097,40.5172,89800.0
2012-03-14 13:40:00,53.99,54.06,53.7,53.72,246600.0,40.5097,40.5622,40.2921,40.3071,246600.0
2012-03-14 13:45:00,53.7,53.98,53.69,53.97,178400.0,40.2921,40.5022,40.2846,40.4947,178400.0
2012-03-14 13:50:00,53.97,54.01,53.85,53.87,58200.0,40.4947,40.5247,40.4047,40.4197,58200.0
2012-03-14 13:55:00,53.88,53.91,53.76,53.77,67600.0,40.4272,40.4497,40.3372,40.3447,67600.0
2012-03-14 14:00:00,53.77,53.95,53.77,53.89,75400.0,40.3447,40.4797,40.3447,40.4347,75400.0
2012-03-14 14:05:00,53.88,53.94,53.87,53.9,52600.0,40.4272,40.4722,40.4197,40.4422,52600.0
2012-03-14 14:10:00,53.9,53.9,53.74,53.77,120200.0,40.4422,40.4422,40.3221,40.3447,120200.0
2012-03-14 14:15:00,53.75,53.8,53.73,53.8,42200.0,40.3296,40.3672,40.3146,40.3672,42200.0
2012-03-14 14:20:00,53.8,53.84,53.78,53.83,51800.0,40.3672,40.3972,40.3522,40.3897,51800.0
2012-03-14 14:25:00,53.83,53.84,53.71,53.74,159400.0,40.3897,40.3972,40.2996,40.3221,159400.0
2012-03-14 14:30:00,53.74,53.77,53.65,53.77,127000.0,40.3221,40.3447,40.2546,40.3447,127000.0
2012-03-14 14:35:00,53.77,53.88,53.76,53.86,68800.0,40.3447,40.4272,40.3372,40.4122,68800.0
2012-03-14 14:40:00,53.87,54.01,53.85,53.98,116400.0,40.4197,40.5247,40.4047,40.5022,116400.0
2012-03-14 14:45:00,53.98,54.05,53.96,54.0,133400.0,40.5022,40.5547,40.4872,40.5172,133400.0
2012-03-14 14:50:00,53.99,54.01,53.9,53.91,29800.0,40.5097,40.5247,40.4422,40.4497,29800.0
2012-03-14 14:55:00,53.91,53.92,53.85,53.88,40000.0,40.4497,40.4572,40.4047,40.4272,40000.0
2012-03-14 15:00:00,53.87,53.87,53.77,53.79,49400.0,40.4197,40.4197,40.3447,40.3597,49400.0
2012-03-14 15:05:00,53.79,53.87,53.79,53.83,45000.0,40.3597,40.4197,40.3597,40.3897,45000.0
2012-03-14 15:10:00,53.82,53.85,53.72,53.85,76000.0,40.3822,40.4047,40.3071,40.4047,76000.0
2012-03-14 15:15:00,53.85,53.85,53.76,53.76,105800.0,40.4047,40.4047,40.3372,40.3372,105800.0
2012-03-14 15:20:00,53.76,53.91,53.76,53.91,79400.0,40.3372,40.4497,40.3372,40.4497,79400.0
2012-03-14 15:25:00,53.92,53.99,53.88,53.97,101600.0,40.4572,40.5097,40.4272,40.4947,101600.0
2012-03-14 15:30:00,53.97,53.98,53.84,53.84,110000.0,40.4947,40.5022,40.3972,40.3972,110000.0
2012-03-14 15:35:00,53.84,53.88,53.78,53.79,116400.0,40.3972,40.4272,40.3522,40.3597,116400.0
2012-03-14 15:40:00,53.79,53.85,53.74,53.84,156400.0,40.3597,40.4047,40.3221,40.3972,156400.0
2012-03-14 15:45:00,53.85,53.88,53.73,53.78,131200.0,40.4047,40.4272,40.3146,40.3522,131200.0
2012-03-14 15:50:00,53.78,53.84,53.78,53.8,193600.0,40.3522,40.3972,40.3522,40.3672,193600.0
2012-03-14 15:55:00,53.8,53.85,53.77,53.85,259800.0,40.3672,40.4047,40.3447,40.4047,259800.0
2012-03-15 09:30:00,54.27,54.74,54.27,54.56,649800.0,40.7198,41.0725,40.7198,40.9374,649800.0
2012-03-15 09:35:00,54.54,54.58,54.22,54.31,448800.0,40.9224,40.9524,40.6823,40.7498,448800.0
2012-03-15 09:40:00,54.3,54.88,54.27,54.77,222600.0,40.7423,41.1775,40.7198,41.095,222600.0
2012-03-15 09:45:00,54.8,54.97,54.59,54.97,316800.0,41.1175,41.245,40.9599,41.245,316800.0
2012-03-15 09:50:00,54.97,55.24,54.96,54.99,295400.0,41.245,41.4476,41.2375,41.26,295400.0
2012-03-15 09:55:00,55.03,55.73,54.99,55.72,278800.0,41.2901,41.8153,41.26,41.8078,278800.0
2012-03-15 10:00:00,55.73,55.74,55.5,55.6,299800.0,41.8153,41.8228,41.6427,41.7177,299800.0
2012-03-15 10:05:00,55.59,55.64,55.43,55.47,216800.0,41.7102,41.7478,41.5902,41.6202,216800.0
2012-03-15 10:10:00,55.48,55.48,55.23,55.29,275200.0,41.6277,41.6277,41.4401,41.4851,275200.0
2012-03-15 10:15:00,55.27,55.55,55.22,55.22,245800.0,41.4701,41.6802,41.4326,41.4326,245800.0
2012-03-15 10:20:00,55.23,55.29,55.09,55.15,164200.0,41.4401,41.4851,41.3351,41.3801,164200.0
2012-03-15 10:25:00,55.19,55.37,55.13,55.19,250200.0,41.4101,41.5452,41.3651,41.4101,250200.0
2012-03-15 10:30:00,55.17,55.37,55.16,55.37,165000.0,41.3951,41.5452,41.3876,41.5452,165000.0
2012-03-15 10:35:00,55.37,55.44,55.11,55.11,143200.0,41.5452,41.5977,41.3501,41.3501,143200.0
2012-03-15 10:40:00,55.11,55.14,55.0,55.09,208600.0,41.3501,41.3726,41.2675,41.3351,208600.0
2012-03-15 10:45:00,55.09,55.27,55.09,55.26,179400.0,41.3351,41.4701,41.3351,41.4626,179400.0
2012-03-15 10:50:00,55.27,55.44,55.17,55.4,184400.0,41.4701,41.5977,41.3951,41.5677,184400.0
2012-03-15 10:55:00,55.4,55.53,55.33,55.53,192600.0,41.5677,41.6652,41.5152,41.6652,192600.0
2012-03-15 11:00:00,55.52,55.62,55.38,55.38,195000.0,41.6577,41.7327,41.5527,41.5527,195000.0
2012-03-15 11:05:00,55.37,55.41,55.24,55.31,137400.0,41.5452,41.5752,41.4476,41.5001,137400.0
2012-03-15 11:10:00,55.3,55.45,55.27,55.38,91600.0,41.4926,41.6052,41.4701,41.5527,91600.0
2012-03-15 11:15:00,55.38,55.52,55.35,55.51,116200.0,41.5527,41.6577,41.5302,41.6502,116200.0
2012-03-15 11:20:00,55.51,55.67,55.51,55.67,90400.0,41.6502,41.7703,41.6502,41.7703,90400.0
2012-03-15 11:25:00,55.68,55.85,55.63,55.85,169400.0,41.7778,41.9053,41.7402,41.9053,169400.0
2012-03-15 11:30:00,55.85,55.94,55.8,55.85,143400.0,41.9053,41.9728,41.8678,41.9053,143400.0
2012-03-15 11:35:00,55.85,55.89,55.74,55.89,152200.0,41.9053,41.9353,41.8228,41.9353,152200.0
2012-03-15 11:40:00,55.88,56.0,55.85,55.85,208600.0,41.9278,42.0179,41.9053,41.9053,208600.0
2012-03-15 11:45:00,55.83,55.9,55.8,55.9,98400.0,41.8903,41.9428,41.8678,41.9428,98400.0
2012-03-15 11:50:00,55.91,55.96,55.85,55.91,71800.0,41.9503,41.9879,41.9053,41.9503,71800.0
2012-03-15 11:55:00,55.88,55.98,55.83,55.97,91400.0,41.9278,42.0029,41.8903,41.9954,91400.0
2012-03-15 12:00:00,55.97,56.12,55.97,56.08,172800.0,41.9954,42.1079,41.9954,42.0779,172800.0
2012-03-15 12:05:00,56.08,56.39,56.08,56.27,384600.0,42.0779,42.3105,42.0779,42.2205,384600.0
2012-03-15 12:10:00,56.27,56.49,56.26,56.4,256800.0,42.2205,42.3855,42.2129,42.318,256800.0
2012-03-15 12:15:00,56.4,56.61,56.4,56.52,193800.0,42.318,42.4756,42.318,42.408,193800.0
2012-03-15 12:20:00,56.49,56.54,56.36,56.38,122200.0,42.3855,42.423,42.288,42.303,122200.0
2012-03-15 12:25:00,56.38,56.43,56.33,56.35,158400.0,42.303,42.3405,42.2655,42.2805,158400.0
2012-03-15 12:30:00,56.35,56.5,56.34,56.49,101000.0,42.2805,42.393,42.273,42.3855,101000.0
2012-03-15 12:35:00,56.49,56.61,56.45,56.6,141400.0,42.3855,42.4756,42.3555,42.4681,141400.0
2012-03-15 12:40:00,56.6,56.75,56.58,56.7,197400.0,42.4681,42.5806,42.4531,42.5431,197400.0
2012-03-15 12:45:00,56.7,56.75,56.63,56.7,59800.0,42.5431,42.5806,42.4906,42.5431,59800.0
2012-03-15 12:50:00,56.68,56.74,56.59,56.7,81000.0,42.5281,42.5731,42.4606,42.5431,81000.0
2012-03-15 12:55:00,56.7,56.7,56.51,56.51,49200.0,42.5431,42.5431,42.4005,42.4005,49200.0
2012-03-15 13:00:00,56.52,56.59,56.48,56.49,70600.0,42.408,42.4606,42.378,42.3855,70600.0
2012-03-15 13:05:00,56.49,56.55,56.44,56.48,59200.0,42.3855,42.4305,42.348,42.378,59200.0
2012-03-15 13:10:00,56.48,56.6,56.44,56.45,70200.0,42.378,42.4681,42.348,42.3555,70200.0
2012-03-15 13:15:00,56.44,56.49,56.42,56.46,79800.0,42.348,42.3855,42.333,42.363,79800.0
2012-03-15 13:20:00,56.45,56.57,56.45,56.52,40800.0,42.3555,42.4455,42.3555,42.408,40800.0
2012-03-15 13:25:00,56.52,56.69,56.4,56.47,293400.0,42.408,42.5356,42.318,42.3705,293400.0
2012-03-15 13:30:00,56.49,56.63,56.49,56.6,62800.0,42.3855,42.4906,42.3855,42.4681,62800.0
2012-03-15 13:35:00,56.61,56.7,56.61,56.68,70400.0,42.4756,42.5431,42.4756,42.5281,70400.0
2012-03-15 13:40:00,56.67,56.79,56.64,56.69,166800.0,42.5206,42.6106,42.4981,42.5356,166800.0
2012-03-15 13:45:00,56.69,56.82,56.69,56.76,123800.0,42.5356,42.6331,42.5356,42.5881,123800.0
2012-03-15 13:50:00,56.75,56.8,56.72,56.75,82800.0,42.5806,42.6181,42.5581,42.5806,82800.0
2012-03-15 13:55:00,56.74,56.9,56.74,56.85,189600.0,42.5731,42.6932,42.5731,42.6556,189600.0
2012-03-15 14:00:00,56.85,56.99,56.81,56.93,238600.0,42.6556,42.7607,42.6256,42.7157,238600.0
2012-03-15 14:05:00,56.95,57.0,56.88,56.94,134400.0,42.7307,42.7682,42.6781,42.7232,134400.0
2012-03-15 14:10:00,56.94,57.13,56.94,57.06,185800.0,42.7232,42.8657,42.7232,42.8132,185800.0
2012-03-15 14:15:00,57.05,57.16,57.01,57.15,166600.0,42.8057,42.8882,42.7757,42.8807,166600.0
2012-03-15 14:20:00,57.14,57.15,57.04,57.06,137400.0,42.8732,42.8807,42.7982,42.8132,137400.0
2012-03-15 14:25:00,57.06,57.13,57.05,57.13,130200.0,42.8132,42.8657,42.8057,42.8657,130200.0
2012-03-15 14:30:00,57.13,57.13,57.08,57.11,119600.0,42.8657,42.8657,42.8282,42.8507,119600.0
2012-03-15 14:35:00,57.12,57.12,57.01,57.04,119800.0,42.8582,42.8582,42.7757,42.7982,119800.0
2012-03-15 14:40:00,57.03,57.07,56.98,57.05,84800.0,42.7907,42.8207,42.7532,42.8057,84800.0
2012-03-15 14:45:00,57.06,57.06,56.84,56.88,109600.0,42.8132,42.8132,42.6481,42.6781,109600.0
2012-03-15 14:50:00,56.87,56.88,56.71,56.76,102800.0,42.6706,42.6781,42.5506,42.5881,102800.0
2012-03-15 14:55:00,56.76,56.76,56.67,56.74,102800.0,42.5881,42.5881,42.5206,42.5731,102800.0
2012-03-15 15:00:00,56.74,56.91,56.73,56.73,175600.0,42.5731,42.7007,42.5656,42.5656,175600.0
2012-03-15 15:05:00,56.74,56.79,56.7,56.72,94800.0,42.5731,42.6106,42.5431,42.5581,94800.0
2012-03-15 15:10:00,56.72,56.82,56.62,56.62,109600.0,42.5581,42.6331,42.4831,42.4831,109600.0
2012-03-15 15:15:00,56.62,56.71,56.56,56.6,115200.0,42.4831,42.5506,42.438,42.4681,115200.0
2012-03-15 15:20:00,56.6,56.63,56.52,56.52,148000.0,42.4681,42.4906,42.408,42.408,148000.0
2012-03-15 15:25:00,56.53,56.63,56.5,56.6,119800.0,42.4155,42.4906,42.393,42.4681,119800.0
2012-03-15 15:30:00,56.6,56.62,56.47,56.49,146200.0,42.4681,42.4831,42.3705,42.3855,146200.0
2012-03-15 15:35:00,56.49,56.53,56.45,56.49,124600.0,42.3855,42.4155,42.3555,42.3855,124600.0
2012-03-15 15:40:00,56.5,56.57,56.49,56.55,153800.0,42.393,42.4455,42.3855,42.4305,153800.0
2012-03-15 15:45:00,56.55,56.55,56.47,56.49,156600.0,42.4305,42.4305,42.3705,42.3855,156600.0
2012-03-15 15:50:00,56.49,56.55,56.49,56.55,148000.0,42.3855,42.4305,42.3855,42.4305,148000.0
2012-03-15 15:55:00,56.55,56.61,56.53,56.54,377600.0,42.4305,42.4756,42.4155,42.423,377600.0
2012-03-16 09:30:00,56.68,56.98,56.46,56.98,1466600.0,42.5281,42.7532,42.363,42.7532,1466600.0
2012-03-16 09:35:00,56.98,57.22,56.88,57.12,221000.0,42.7532,42.9333,42.6781,42.8582,221000.0
2012-03-16 09:40:00,57.08,57.44,57.08,57.27,238800.0,42.8282,43.0983,42.8282,42.9708,238800.0
2012-03-16 09:45:00,57.26,57.37,57.02,57.12,127000.0,42.9633,43.0458,42.7832,42.8582,127000.0
2012-03-16 09:50:00,57.1,57.27,57.04,57.19,142000.0,42.8432,42.9708,42.7982,42.9107,142000.0
2012-03-16 09:55:00,57.2,57.24,57.1,57.18,114400.0,42.9182,42.9483,42.8432,42.9032,114400.0
2012-03-16 10:00:00,57.19,57.19,56.98,56.98,133800.0,42.9107,42.9107,42.7532,42.7532,133800.0
2012-03-16 10:05:00,56.98,56.98,56.77,56.79,102400.0,42.7532,42.7532,42.5956,42.6106,102400.0
2012-03-16 10:10:00,56.8,56.87,56.74,56.82,51600.0,42.6181,42.6706,42.5731,42.6331,51600.0
2012-03-16 10:15:00,56.82,56.83,56.64,56.68,56000.0,42.6331,42.6406,42.4981,42.5281,56000.0
2012-03-16 10:20:00,56.69,56.83,56.69,56.75,51800.0,42.5356,42.6406,42.5356,42.5806,51800.0
2012-03-16 10:25:00,56.77,56.77,56.62,56.77,39800.0,42.5956,42.5956,42.4831,42.5956,39800.0
2012-03-16 10:30:00,56.77,56.85,56.72,56.85,51600.0,42.5956,42.6556,42.5581,42.6556,51600.0
2012-03-16 10:35:00,56.83,56.93,56.73,56.93,88800.0,42.6406,42.7157,42.5656,42.7157,88800.0
2012-03-16 10:40:00,56.92,57.01,56.83,56.96,70600.0,42.7082,42.7757,42.6406,42.7382,70600.0
2012-03-16 10:45:00,56.96,56.96,56.79,56.82,42200.0,42.7382,42.7382,42.6106,42.6331,42200.0
2012-03-16 10:50:00,56.81,56.83,56.64,56.69,64000.0,42.6256,42.6406,42.4981,42.5356,64000.0
2012-03-16 10:55:00,56.69,56.82,56.63,56.82,60200.0,42.5356,42.6331,42.4906,42.6331,60200.0
2012-03-16 11:00:00,56.81,56.84,56.74,56.81,59200.0,42.6256,42.6481,42.5731,42.6256,59200.0
2012-03-16 11:05:00,56.81,56.84,56.75,56.82,38000.0,42.6256,42.6481,42.5806,42.6331,38000.0
2012-03-16 11:10:00,56.82,56.82,56.59,56.61,35600.0,42.6331,42.6331,42.4606,42.4756,35600.0
2012-03-16 11:15:00,56.6,56.62,56.54,56.58,34000.0,42.4681,42.4831,42.423,42.4531,34000.0
2012-03-16 11:20:00,56.58,56.72,56.57,56.63,34000.0,42.4531,42.5581,42.4455,42.4906,34000.0
2012-03-16 11:25:00,56.62,56.68,56.6,56.63,21800.0,42.4831,42.5281,42.4681,42.4906,21800.0
2012-03-16 11:30:00,56.63,56.65,56.55,56.59,50200.0,42.4906,42.5056,42.4305,42.4606,50200.0
2012-03-16 11:35:00,56.57,56.62,56.55,56.62,41400.0,42.4455,42.4831,42.4305,42.4831,41400.0
2012-03-16 11:40:00,56.61,56.62,56.55,56.57,26800.0,42.4756,42.4831,42.4305,42.4455,26800.0
2012-03-16 11:45:00,56.57,56.57,56.49,56.49,54800.0,42.4455,42.4455,42.3855,42.3855,54800.0
2012-03-16 11:50:00,56.5,56.55,56.47,56.54,39800.0,42.393,42.4305,42.3705,42.423,39800.0
2012-03-16 11:55:00,56.54,56.58,56.51,56.58,46800.0,42.423,42.4531,42.4005,42.4531,46800.0
2012-03-16 12:00:00,56.59,56.6,56.52,56.6,48000.0,42.4606,42.4681,42.408,42.4681,48000.0
2012-03-16 12:05:00,56.59,56.6,56.51,56.52,44800.0,42.4606,42.4681,42.4005,42.408,44800.0
2012-03-16 12:10:00,56.54,56.55,56.51,56.53,38800.0,42.423,42.4305,42.4005,42.4155,38800.0
2012-03-16 12:15:00,56.52,56.54,56.46,56.52,43400.0,42.408,42.423,42.363,42.408,43400.0
2012-03-16 12:20:00,56.52,56.54,56.4,56.41,55200.0,42.408,42.423,42.318,42.3255,55200.0
2012-03-16 12:25:00,56.41,56.52,56.41,56.49,41400.0,42.3255,42.408,42.3255,42.3855,41400.0
2012-03-16 12:30:00,56.48,56.49,56.41,56.42,39200.0,42.378,42.3855,42.3255,42.333,39200.0
2012-03-16 12:35:00,56.42,56.43,56.38,56.43,40600.0,42.333,42.3405,42.303,42.3405,40600.0
2012-03-16 12:40:00,56.42,56.51,56.41,56.51,30000.0,42.333,42.4005,42.3255,42.4005,30000.0
2012-03-16 12:45:00,56.51,56.61,56.49,56.6,107600.0,42.4005,42.4756,42.3855,42.4681,107600.0
2012-03-16 12:50:00,56.61,56.63,56.56,56.58,56400.0,42.4756,42.4906,42.438,42.4531,56400.0
2012-03-16 12:55:00,56.58,56.59,56.55,56.58,25800.0,42.4531,42.4606,42.4305,42.4531,25800.0
2012-03-16 13:00:00,56.58,56.6,56.54,56.55,34800.0,42.4531,42.4681,42.423,42.4305,34800.0
2012-03-16 13:05:00,56.55,56.59,56.54,56.55,35000.0,42.4305,42.4606,42.423,42.4305,35000.0
2012-03-16 13:10:00,56.56,56.6,56.54,56.58,25800.0,42.438,42.4681,42.423,42.4531,25800.0
2012-03-16 13:15:00,56.57,56.58,56.54,56.56,37000.0,42.4455,42.4531,42.423,42.438,37000.0
2012-03-16 13:20:00,56.55,56.58,56.53,56.57,32600.0,42.4305,42.4531,42.4155,42.4455,32600.0
2012-03-16 13:25:00,56.57,56.58,56.55,56.58,39800.0,42.4455,42.4531,42.4305,42.4531,39800.0
2012-03-16 13:30:00,56.58,56.61,56.56,56.57,48400.0,42.4531,42.4756,42.438,42.4455,48400.0
2012-03-16 13:35:00,56.56,56.59,56.54,56.58,57200.0,42.438,42.4606,42.423,42.4531,57200.0
2012-03-16 13:40:00,56.58,56.6,56.54,56.58,47600.0,42.4531,42.4681,42.423,42.4531,47600.0
2012-03-16 13:45:00,56.59,56.6,56.54,56.58,41200.0,42.4606,42.4681,42.423,42.4531,41200.0
2012-03-16 13:50:00,56.59,56.63,56.58,56.62,29200.0,42.4606,42.4906,42.4531,42.4831,29200.0
2012-03-16 13:55:00,56.62,56.66,56.62,56.64,45800.0,42.4831,42.5131,42.4831,42.4981,45800.0
2012-03-16 14:00:00,56.63,56.65,56.58,56.6,60800.0,42.4906,42.5056,42.4531,42.4681,60800.0
2012-03-16 14:05:00,56.6,56.62,56.6,56.6,45000.0,42.4681,42.4831,42.4681,42.4681,45000.0
2012-03-16 14:10:00,56.6,56.62,56.58,56.59,51200.0,42.4681,42.4831,42.4531,42.4606,51200.0
2012-03-16 14:15:00,56.59,56.6,56.55,56.56,41800.0,42.4606,42.4681,42.4305,42.438,41800.0
2012-03-16 14:20:00,56.56,56.58,56.51,56.52,37800.0,42.438,42.4531,42.4005,42.408,37800.0
2012-03-16 14:25:00,56.52,56.57,56.52,56.56,34600.0,42.408,42.4455,42.408,42.438,34600.0
2012-03-16 14:30:00,56.55,56.57,56.52,56.56,38600.0,42.4305,42.4455,42.408,42.438,38600.0
2012-03-16 14:35:00,56.56,56.57,56.52,56.54,49400.0,42.438,42.4455,42.408,42.423,49400.0
2012-03-16 14:40:00,56.54,56.57,56.53,56.57,45600.0,42.423,42.4455,42.4155,42.4455,45600.0
2012-03-16 14:45:00,56.57,56.65,56.56,56.65,53000.0,42.4455,42.5056,42.438,42.5056,53000.0
2012-03-16 14:50:00,56.65,56.73,56.64,56.73,53200.0,42.5056,42.5656,42.4981,42.5656,53200.0
2012-03-16 14:55:00,56.73,56.76,56.69,56.71,68200.0,42.5656,42.5881,42.5356,42.5506,68200.0
2012-03-16 15:00:00,56.68,56.69,56.57,56.58,57600.0,42.5281,42.5356,42.4455,42.4531,57600.0
2012-03-16 15:05:00,56.58,56.59,56.55,56.55,51200.0,42.4531,42.4606,42.4305,42.4305,51200.0
2012-03-16 15:10:00,56.55,56.56,56.5,56.52,69000.0,42.4305,42.438,42.393,42.408,69000.0
2012-03-16 15:15:00,56.52,56.54,56.46,56.49,59200.0,42.408,42.423,42.363,42.3855,59200.0
2012-03-16 15:20:00,56.49,56.56,56.48,56.5,95000.0,42.3855,42.438,42.378,42.393,95000.0
2012-03-16 15:25:00,56.5,56.56,56.5,56.54,115400.0,42.393,42.438,42.393,42.423,115400.0
2012-03-16 15:30:00,56.54,56.59,56.49,56.57,124400.0,42.423,42.4606,42.3855,42.4455,124400.0
2012-03-16 15:35:00,56.57,56.6,56.56,56.6,69000.0,42.4455,42.4681,42.438,42.4681,69000.0
2012-03-16 15:40:00,56.6,56.62,56.56,56.58,106600.0,42.4681,42.4831,42.438,42.4531,106600.0
2012-03-16 15:45:00,56.58,56.6,56.56,56.59,106200.0,42.4531,42.4681,42.438,42.4606,106200.0
2012-03-16 15:50:00,56.59,56.59,56.58,56.58,171200.0,42.4606,42.4606,42.4531,42.4531,171200.0
2012-03-16 15:55:00,56.58,56.6,56.58,56.59,290000.0,42.4531,42.4681,42.4531,42.4606,290000.0
2012-03-19 09:30:00,56.24,56.45,56.1,56.37,100200.0,42.1979,42.3555,42.0929,42.2955,100200.0
2012-03-19 09:35:00,56.39,56.49,56.31,56.42,124200.0,42.3105,42.3855,42.2505,42.333,124200.0
2012-03-19 09:40:00,56.41,56.67,56.38,56.63,32800.0,42.3255,42.5206,42.303,42.4906,32800.0
2012-03-19 09:45:00,56.63,56.74,56.6,56.68,29800.0,42.4906,42.5731,42.4681,42.5281,29800.0
2012-03-19 09:50:00,56.68,56.73,56.55,56.56,59200.0,42.5281,42.5656,42.4305,42.438,59200.0
2012-03-19 09:55:00,56.55,56.73,56.55,56.69,111000.0,42.4305,42.5656,42.4305,42.5356,111000.0
2012-03-19 10:00:00,56.67,56.7,56.6,56.68,60400.0,42.5206,42.5431,42.4681,42.5281,60400.0
2012-03-19 10:05:00,56.69,56.69,56.52,56.52,89600.0,42.5356,42.5356,42.408,42.408,89600.0
2012-03-19 10:10:00,56.52,56.52,56.4,56.49,92800.0,42.408,42.408,42.318,42.3855,92800.0
2012-03-19 10:15:00,56.51,56.55,56.5,56.5,20200.0,42.4005,42.4305,42.393,42.393,20200.0
2012-03-19 10:20:00,56.5,56.52,56.46,56.49,33800.0,42.393,42.408,42.363,42.3855,33800.0
2012-03-19 10:25:00,56.49,56.56,56.47,56.53,21000.0,42.3855,42.438,42.3705,42.4155,21000.0
2012-03-19 10:30:00,56.52,56.6,56.52,56.57,24600.0,42.408,42.4681,42.408,42.4455,24600.0
2012-03-19 10:35:00,56.55,56.56,56.38,56.46,35200.0,42.4305,42.438,42.303,42.363,35200.0
2012-03-19 10:40:00,56.43,56.54,56.43,56.53,30600.0,42.3405,42.423,42.3405,42.4155,30600.0
2012-03-19 10:45:00,56.53,56.66,56.53,56.58,26400.0,42.4155,42.5131,42.4155,42.4531,26400.0
2012-03-19 10:50:00,56.57,56.59,56.46,56.53,26400.0,42.4455,42.4606,42.363,42.4155,26400.0
2012-03-19 10:55:00,56.53,56.59,56.52,56.58,19200.0,42.4155,42.4606,42.408,42.4531,19200.0
2012-03-19 11:00:00,56.56,56.57,56.42,56.49,20600.0,42.438,42.4455,42.333,42.3855,20600.0
2012-03-19 11:05:00,56.49,56.51,56.42,56.44,22200.0,42.3855,42.4005,42.333,42.348,22200.0
2012-03-19 11:10:00,56.43,56.46,56.42,56.44,12000.0,42.3405,42.363,42.333,42.348,12000.0
2012-03-19 11:15:00,56.42,56.46,56.38,56.46,37200.0,42.333,42.363,42.303,42.363,37200.0
2012-03-19 11:20:00,56.46,56.5,56.43,56.45,13800.0,42.363,42.393,42.3405,42.3555,13800.0
2012-03-19 11:25:00,56.44,56.54,56.44,56.53,26200.0,42.348,42.423,42.348,42.4155,26200.0
2012-03-19 11:30:00,56.54,56.58,56.49,56.51,36800.0,42.423,42.4531,42.3855,42.4005,36800.0
2012-03-19 11:35:00,56.52,56.62,56.52,56.62,13600.0,42.408,42.4831,42.408,42.4831,13600.0
2012-03-19 11:40:00,56.59,56.6,56.52,56.59,24400.0,42.4606,42.4681,42.408,42.4606,24400.0
2012-03-19 11:45:00,56.58,56.64,56.57,56.58,35800.0,42.4531,42.4981,42.4455,42.4531,35800.0
2012-03-19 11:50:00,56.58,56.62,56.55,56.55,17400.0,42.4531,42.4831,42.4305,42.4305,17400.0
2012-03-19 11:55:00,56.56,56.67,56.55,56.67,21200.0,42.438,42.5206,42.4305,42.5206,21200.0
2012-03-19 12:00:00,56.67,56.69,56.59,56.6,49800.0,42.5206,42.5356,42.4606,42.4681,49800.0
2012-03-19 12:05:00,56.61,56.61,56.55,56.57,17800.0,42.4756,42.4756,42.4305,42.4455,17800.0
2012-03-19 12:10:00,56.57,56.64,56.55,56.57,41800.0,42.4455,42.4981,42.4305,42.4455,41800.0
2012-03-19 12:15:00,56.55,56.6,56.52,56.6,12000.0,42.4305,42.4681,42.408,42.4681,12000.0
2012-03-19 12:20:00,56.6,56.6,56.52,56.54,20200.0,42.4681,42.4681,42.408,42.423,20200.0
2012-03-19 12:25:00,56.53,56.61,56.52,56.6,19200.0,42.4155,42.4756,42.408,42.4681,19200.0
2012-03-19 12:30:00,56.59,56.6,56.56,56.6,15000.0,42.4606,42.4681,42.438,42.4681,15000.0
2012-03-19 12:35:00,56.6,56.67,56.58,56.58,18000.0,42.4681,42.5206,42.4531,42.4531,18000.0
2012-03-19 12:40:00,56.58,56.68,56.58,56.65,24000.0,42.4531,42.5281,42.4531,42.5056,24000.0
2012-03-19 12:45:00,56.63,56.67,56.62,56.67,12600.0,42.4906,42.5206,42.4831,42.5206,12600.0
2012-03-19 12:50:00,56.66,56.7,56.63,56.64,22600.0,42.5131,42.5431,42.4906,42.4981,22600.0
2012-03-19 12:55:00,56.63,56.74,56.63,56.74,14400.0,42.4906,42.5731,42.4906,42.5731,14400.0
2012-03-19 13:00:00,56.74,56.75,56.72,56.73,32200.0,42.5731,42.5806,42.5581,42.5656,32200.0
2012-03-19 13:05:00,56.73,56.75,56.67,56.68,20200.0,42.5656,42.5806,42.5206,42.5281,20200.0
2012-03-19 13:10:00,56.68,56.81,56.68,56.76,21000.0,42.5281,42.6256,42.5281,42.5881,21000.0
2012-03-19 13:15:00,56.75,56.77,56.72,56.75,16400.0,42.5806,42.5956,42.5581,42.5806,16400.0
2012-03-19 13:20:00,56.75,56.85,56.72,56.78,39800.0,42.5806,42.6556,42.5581,42.6031,39800.0
2012-03-19 13:25:00,56.77,56.8,56.74,56.77,14400.0,42.5956,42.6181,42.5731,42.5956,14400.0
2012-03-19 13:30:00,56.8,56.83,56.7,56.7,23200.0,42.6181,42.6406,42.5431,42.5431,23200.0
2012-03-19 13:35:00,56.72,56.72,56.63,56.63,26000.0,42.5581,42.5581,42.4906,42.4906,26000.0
2012-03-19 13:40:00,56.63,56.67,56.6,56.65,16400.0,42.4906,42.5206,42.4681,42.5056,16400.0
2012-03-19 13:45:00,56.65,56.65,56.59,56.63,17400.0,42.5056,42.5056,42.4606,42.4906,17400.0
2012-03-19 13:50:00,56.63,56.63,56.57,56.6,28200.0,42.4906,42.4906,42.4455,42.4681,28200.0
2012-03-19 13:55:00,56.6,56.61,56.56,56.59,14800.0,42.4681,42.4756,42.438,42.4606,14800.0
2012-03-19 14:00:00,56.6,56.62,56.59,56.59,22000.0,42.4681,42.4831,42.4606,42.4606,22000.0
2012-03-19 14:05:00,56.6,56.67,56.59,56.65,24800.0,42.4681,42.5206,42.4606,42.5056,24800.0
2012-03-19 14:10:00,56.65,56.67,56.63,56.66,11600.0,42.5056,42.5206,42.4906,42.5131,11600.0
2012-03-19 14:15:00,56.67,56.69,56.63,56.68,23600.0,42.5206,42.5356,42.4906,42.5281,23600.0
2012-03-19 14:20:00,56.67,56.71,56.66,56.71,16400.0,42.5206,42.5506,42.5131,42.5506,16400.0
2012-03-19 14:25:00,56.7,56.71,56.65,56.67,32000.0,42.5431,42.5506,42.5056,42.5206,32000.0
2012-03-19 14:30:00,56.68,56.72,56.67,56.71,27000.0,42.5281,42.5581,42.5206,42.5506,27000.0
2012-03-19 14:35:00,56.71,56.71,56.67,56.67,42400.0,42.5506,42.5506,42.5206,42.5206,42400.0
2012-03-19 14:40:00,56.68,56.7,56.66,56.66,26000.0,42.5281,42.5431,42.5131,42.5131,26000.0
2012-03-19 14:45:00,56.67,56.71,56.66,56.69,14600.0,42.5206,42.5506,42.5131,42.5356,14600.0
2012-03-19 14:50:00,56.69,56.72,56.63,56.68,74200.0,42.5356,42.5581,42.4906,42.5281,74200.0
2012-03-19 14:55:00,56.68,56.69,56.59,56.6,36800.0,42.5281,42.5356,42.4606,42.4681,36800.0
2012-03-19 15:00:00,56.62,56.65,56.62,56.63,25400.0,42.4831,42.5056,42.4831,42.4906,25400.0
2012-03-19 15:05:00,56.63,56.63,56.57,56.62,41600.0,42.4906,42.4906,42.4455,42.4831,41600.0
2012-03-19 15:10:00,56.62,56.65,56.57,56.65,21000.0,42.4831,42.5056,42.4455,42.5056,21000.0
2012-03-19 15:15:00,56.65,56.7,56.65,56.68,43600.0,42.5056,42.5431,42.5056,42.5281,43600.0
2012-03-19 15:20:00,56.67,56.69,56.64,56.66,57400.0,42.5206,42.5356,42.4981,42.5131,57400.0
2012-03-19 15:25:00,56.66,56.68,56.6,56.6,46400.0,42.5131,42.5281,42.4681,42.4681,46400.0
2012-03-19 15:30:00,56.6,56.63,56.57,56.58,43600.0,42.4681,42.4906,42.4455,42.4531,43600.0
2012-03-19 15:35:00,56.58,56.63,56.58,56.62,44000.0,42.4531,42.4906,42.4531,42.4831,44000.0
2012-03-19 15:40:00,56.62,56.63,56.52,56.57,113200.0,42.4831,42.4906,42.408,42.4455,113200.0
2012-03-19 15:45:00,56.55,56.6,56.52,56.56,135600.0,42.4305,42.4681,42.408,42.438,135600.0
2012-03-19 15:50:00,56.55,56.56,56.49,56.53,118600.0,42.4305,42.438,42.3855,42.4155,118600.0
2012-03-19 15:55:00,56.52,56.54,56.48,56.51,141400.0,42.408,42.423,42.378,42.4005,141400.0
2012-03-20 09:30:00,56.19,56.24,55.79,55.89,144400.0,42.1604,42.1979,41.8603,41.9353,144400.0
2012-03-20 09:35:00,55.93,55.99,55.7,55.7,98400.0,41.9653,42.0104,41.7928,41.7928,98400.0
2012-03-20 09:40:00,55.65,55.65,55.35,55.49,121000.0,41.7553,41.7553,41.5302,41.6352,121000.0
2012-03-20 09:45:00,55.5,55.58,55.46,55.52,50800.0,41.6427,41.7027,41.6127,41.6577,50800.0
2012-03-20 09:50:00,55.56,55.63,55.48,55.49,96600.0,41.6877,41.7402,41.6277,41.6352,96600.0
2012-03-20 09:55:00,55.5,55.73,55.5,55.6,267000.0,41.6427,41.8153,41.6427,41.7177,267000.0
2012-03-20 10:00:00,55.59,55.71,55.53,55.62,55600.0,41.7102,41.8003,41.6652,41.7327,55600.0
2012-03-20 10:05:00,55.62,55.87,55.6,55.82,65400.0,41.7327,41.9203,41.7177,41.8828,65400.0
2012-03-20 10:10:00,55.82,55.89,55.74,55.74,77400.0,41.8828,41.9353,41.8228,41.8228,77400.0
2012-03-20 10:15:00,55.74,55.8,55.71,55.71,35400.0,41.8228,41.8678,41.8003,41.8003,35400.0
2012-03-20 10:20:00,55.7,55.73,55.61,55.66,37400.0,41.7928,41.8153,41.7252,41.7628,37400.0
2012-03-20 10:25:00,55.69,55.76,55.62,55.66,31600.0,41.7853,41.8378,41.7327,41.7628,31600.0
2012-03-20 10:30:00,55.67,55.75,55.67,55.73,28800.0,41.7703,41.8303,41.7703,41.8153,28800.0
2012-03-20 10:35:00,55.74,55.8,55.73,55.76,44000.0,41.8228,41.8678,41.8153,41.8378,44000.0
2012-03-20 10:40:00,55.77,55.77,55.68,55.73,37200.0,41.8453,41.8453,41.7778,41.8153,37200.0
2012-03-20 10:45:00,55.72,55.74,55.65,55.68,35600.0,41.8078,41.8228,41.7553,41.7778,35600.0
2012-03-20 10:50:00,55.68,55.68,55.6,55.63,22000.0,41.7778,41.7778,41.7177,41.7402,22000.0
2012-03-20 10:55:00,55.63,55.68,55.54,55.6,38600.0,41.7402,41.7778,41.6727,41.7177,38600.0
2012-03-20 11:00:00,55.59,55.69,55.56,55.66,44600.0,41.7102,41.7853,41.6877,41.7628,44600.0
2012-03-20 11:05:00,55.64,55.67,55.61,55.63,39400.0,41.7478,41.7703,41.7252,41.7402,39400.0
2012-03-20 11:10:00,55.63,55.66,55.58,55.62,29400.0,41.7402,41.7628,41.7027,41.7327,29400.0
2012-03-20 11:15:00,55.62,55.63,55.56,55.57,39000.0,41.7327,41.7402,41.6877,41.6952,39000.0
2012-03-20 11:20:00,55.57,55.63,55.54,55.56,55000.0,41.6952,41.7402,41.6727,41.6877,55000.0
2012-03-20 11:25:00,55.58,55.63,55.52,55.56,30000.0,41.7027,41.7402,41.6577,41.6877,30000.0
2012-03-20 11:30:00,55.57,55.6,55.54,55.56,31600.0,41.6952,41.7177,41.6727,41.6877,31600.0
2012-03-20 11:35:00,55.55,55.56,55.43,55.46,32800.0,41.6802,41.6877,41.5902,41.6127,32800.0
2012-03-20 11:40:00,55.46,55.53,55.45,55.47,44000.0,41.6127,41.6652,41.6052,41.6202,44000.0
2012-03-20 11:45:00,55.48,55.52,55.41,55.52,131800.0,41.6277,41.6577,41.5752,41.6577,131800.0
2012-03-20 11:50:00,55.52,55.52,55.45,55.5,36800.0,41.6577,41.6577,41.6052,41.6427,36800.0
2012-03-20 11:55:00,55.5,55.58,55.48,55.58,33800.0,41.6427,41.7027,41.6277,41.7027,33800.0
2012-03-20 12:00:00,55.59,55.67,55.58,55.65,28200.0,41.7102,41.7703,41.7027,41.7553,28200.0
2012-03-20 12:05:00,55.65,55.67,55.59,55.63,48800.0,41.7553,41.7703,41.7102,41.7402,48800.0
2012-03-20 12:10:00,55.63,55.68,55.62,55.65,11200.0,41.7402,41.7778,41.7327,41.7553,11200.0
2012-03-20 12:15:00,55.65,55.69,55.65,55.65,19400.0,41.7553,41.7853,41.7553,41.7553,19400.0
2012-03-20 12:20:00,55.67,55.77,55.67,55.74,34600.0,41.7703,41.8453,41.7703,41.8228,34600.0
2012-03-20 12:25:00,55.76,55.76,55.67,55.69,36000.0,41.8378,41.8378,41.7703,41.7853,36000.0
2012-03-20 12:30:00,55.69,55.81,55.69,55.79,23800.0,41.7853,41.8753,41.7853,41.8603,23800.0
2012-03-20 12:35:00,55.77,55.81,55.73,55.81,33000.0,41.8453,41.8753,41.8153,41.8753,33000.0
2012-03-20 12:40:00,55.81,55.86,55.79,55.86,45200.0,41.8753,41.9128,41.8603,41.9128,45200.0
2012-03-20 12:45:00,55.85,55.9,55.84,55.88,43200.0,41.9053,41.9428,41.8978,41.9278,43200.0
2012-03-20 12:50:00,55.88,55.88,55.8,55.84,23000.0,41.9278,41.9278,41.8678,41.8978,23000.0
2012-03-20 12:55:00,55.85,55.91,55.83,55.83,21800.0,41.9053,41.9503,41.8903,41.8903,21800.0
2012-03-20 13:00:00,55.83,55.92,55.82,55.89,27000.0,41.8903,41.9578,41.8828,41.9353,27000.0
2012-03-20 13:05:00,55.89,55.99,55.88,55.94,29000.0,41.9353,42.0104,41.9278,41.9728,29000.0
2012-03-20 13:10:00,55.91,55.97,55.91,55.94,33000.0,41.9503,41.9954,41.9503,41.9728,33000.0
2012-03-20 13:15:00,55.96,56.02,55.94,56.02,36600.0,41.9879,42.0329,41.9728,42.0329,36600.0
2012-03-20 13:20:00,56.02,56.02,55.97,55.99,30800.0,42.0329,42.0329,41.9954,42.0104,30800.0
2012-03-20 13:25:00,55.99,56.02,55.97,56.0,43000.0,42.0104,42.0329,41.9954,42.0179,43000.0
2012-03-20 13:30:00,56.0,56.02,55.99,55.99,18800.0,42.0179,42.0329,42.0104,42.0104,18800.0
2012-03-20 13:35:00,55.99,56.04,55.99,55.99,24800.0,42.0104,42.0479,42.0104,42.0104,24800.0
2012-03-20 13:40:00,55.99,56.02,55.99,56.01,33800.0,42.0104,42.0329,42.0104,42.0254,33800.0
2012-03-20 13:45:00,55.99,56.02,55.97,55.97,25200.0,42.0104,42.0329,41.9954,41.9954,25200.0
2012-03-20 13:50:00,55.97,55.99,55.94,55.94,51200.0,41.9954,42.0104,41.9728,41.9728,51200.0
2012-03-20 13:55:00,55.95,55.97,55.9,55.94,43000.0,41.9803,41.9954,41.9428,41.9728,43000.0
2012-03-20 14:00:00,55.94,55.94,55.88,55.9,36400.0,41.9728,41.9728,41.9278,41.9428,36400.0
2012-03-20 14:05:00,55.9,55.99,55.88,55.97,28400.0,41.9428,42.0104,41.9278,41.9954,28400.0
2012-03-20 14:10:00,55.97,55.97,55.87,55.88,37400.0,41.9954,41.9954,41.9203,41.9278,37400.0
2012-03-20 14:15:00,55.88,55.98,55.87,55.88,57800.0,41.9278,42.0029,41.9203,41.9278,57800.0
2012-03-20 14:20:00,55.88,55.88,55.83,55.85,44600.0,41.9278,41.9278,41.8903,41.9053,44600.0
2012-03-20 14:25:00,55.87,55.88,55.81,55.81,27400.0,41.9203,41.9278,41.8753,41.8753,27400.0
2012-03-20 14:30:00,55.81,55.82,55.77,55.8,41600.0,41.8753,41.8828,41.8453,41.8678,41600.0
2012-03-20 14:35:00,55.79,55.84,55.74,55.77,83600.0,41.8603,41.8978,41.8228,41.8453,83600.0
2012-03-20 14:40:00,55.77,55.82,55.74,55.74,45200.0,41.8453,41.8828,41.8228,41.8228,45200.0
2012-03-20 14:45:00,55.74,55.74,55.67,55.7,71200.0,41.8228,41.8228,41.7703,41.7928,71200.0
2012-03-20 14:50:00,55.71,55.82,55.71,55.78,22800.0,41.8003,41.8828,41.8003,41.8528,22800.0
2012-03-20 14:55:00,55.79,55.8,55.77,55.79,25000.0,41.8603,41.8678,41.8453,41.8603,25000.0
2012-03-20 15:00:00,55.79,55.84,55.77,55.83,41000.0,41.8603,41.8978,41.8453,41.8903,41000.0
2012-03-20 15:05:00,55.84,55.86,55.81,55.83,36600.0,41.8978,41.9128,41.8753,41.8903,36600.0
2012-03-20 15:10:00,55.83,55.88,55.82,55.87,46400.0,41.8903,41.9278,41.8828,41.9203,46400.0
2012-03-20 15:15:00,55.87,55.87,55.82,55.83,34400.0,41.9203,41.9203,41.8828,41.8903,34400.0
2012-03-20 15:20:00,55.83,55.83,55.74,55.77,48400.0,41.8903,41.8903,41.8228,41.8453,48400.0
2012-03-20 15:25:00,55.75,55.79,55.72,55.77,52000.0,41.8303,41.8603,41.8078,41.8453,52000.0
2012-03-20 15:30:00,55.77,55.86,55.75,55.82,62600.0,41.8453,41.9128,41.8303,41.8828,62600.0
2012-03-20 15:35:00,55.81,55.92,55.81,55.9,51400.0,41.8753,41.9578,41.8753,41.9428,51400.0
2012-03-20 15:40:00,55.9,55.94,55.89,55.93,69800.0,41.9428,41.9728,41.9353,41.9653,69800.0
2012-03-20 15:45:00,55.94,55.94,55.82,55.87,99800.0,41.9728,41.9728,41.8828,41.9203,99800.0
2012-03-20 15:50:00,55.86,55.91,55.84,55.91,97200.0,41.9128,41.9503,41.8978,41.9503,97200.0
2012-03-20 15:55:00,55.91,55.94,55.87,55.91,175200.0,41.9503,41.9728,41.9203,41.9503,175200.0
2012-03-21 09:30:00,55.93,56.15,55.93,56.04,156800.0,41.9653,42.1304,41.9653,42.0479,156800.0
2012-03-21 09:35:00,56.04,56.22,55.96,56.2,33400.0,42.0479,42.1829,41.9879,42.1679,33400.0
2012-03-21 09:40:00,56.18,56.2,55.99,56.03,51200.0,42.1529,42.1679,42.0104,42.0404,51200.0
2012-03-21 09:45:00,56.04,56.12,56.02,56.06,42200.0,42.0479,42.1079,42.0329,42.0629,42200.0
2012-03-21 09:50:00,56.05,56.12,55.8,55.86,40400.0,42.0554,42.1079,41.8678,41.9128,40400.0
2012-03-21 09:55:00,55.84,55.97,55.81,55.84,24200.0,41.8978,41.9954,41.8753,41.8978,24200.0
2012-03-21 10:00:00,55.82,55.83,55.6,55.73,117000.0,41.8828,41.8903,41.7177,41.8153,117000.0
2012-03-21 10:05:00,55.7,55.77,55.6,55.63,60400.0,41.7928,41.8453,41.7177,41.7402,60400.0
2012-03-21 10:10:00,55.62,55.73,55.6,55.72,36600.0,41.7327,41.8153,41.7177,41.8078,36600.0
2012-03-21 10:15:00,55.73,55.77,55.67,55.68,23000.0,41.8153,41.8453,41.7703,41.7778,23000.0
2012-03-21 10:20:00,55.67,55.76,55.67,55.74,23200.0,41.7703,41.8378,41.7703,41.8228,23200.0
2012-03-21 10:25:00,55.74,55.8,55.69,55.8,46800.0,41.8228,41.8678,41.7853,41.8678,46800.0
2012-03-21 10:30:00,55.82,56.08,55.82,55.99,60400.0,41.8828,42.0779,41.8828,42.0104,60400.0
2012-03-21 10:35:00,55.99,56.02,55.95,56.01,19400.0,42.0104,42.0329,41.9803,42.0254,19400.0
2012-03-21 10:40:00,56.01,56.02,55.88,55.93,26200.0,42.0254,42.0329,41.9278,41.9653,26200.0
2012-03-21 10:45:00,55.93,55.95,55.83,55.91,23600.0,41.9653,41.9803,41.8903,41.9503,23600.0
2012-03-21 10:50:00,55.92,55.95,55.82,55.82,19200.0,41.9578,41.9803,41.8828,41.8828,19200.0
2012-03-21 10:55:00,55.82,55.9,55.79,55.85,37200.0,41.8828,41.9428,41.8603,41.9053,37200.0
2012-03-21 11:00:00,55.85,55.88,55.79,55.84,29600.0,41.9053,41.9278,41.8603,41.8978,29600.0
2012-03-21 11:05:00,55.87,55.87,55.8,55.8,47800.0,41.9203,41.9203,41.8678,41.8678,47800.0
2012-03-21 11:10:00,55.8,55.88,55.77,55.8,34600.0,41.8678,41.9278,41.8453,41.8678,34600.0
2012-03-21 11:15:00,55.8,55.83,55.75,55.83,22600.0,41.8678,41.8903,41.8303,41.8903,22600.0
2012-03-21 11:20:00,55.83,55.87,55.74,55.74,22000.0,41.8903,41.9203,41.8228,41.8228,22000.0
2012-03-21 11:25:00,55.74,55.82,55.74,55.82,32000.0,41.8228,41.8828,41.8228,41.8828,32000.0
2012-03-21 11:30:00,55.82,55.85,55.81,55.85,16000.0,41.8828,41.9053,41.8753,41.9053,16000.0
2012-03-21 11:35:00,55.85,56.0,55.85,55.99,31000.0,41.9053,42.0179,41.9053,42.0104,31000.0
2012-03-21 11:40:00,55.99,56.01,55.96,55.99,33800.0,42.0104,42.0254,41.9879,42.0104,33800.0
2012-03-21 11:45:00,55.96,55.96,55.92,55.92,10800.0,41.9879,41.9879,41.9578,41.9578,10800.0
2012-03-21 11:50:00,55.93,55.94,55.88,55.9,35800.0,41.9653,41.9728,41.9278,41.9428,35800.0
2012-03-21 11:55:00,55.89,55.98,55.84,55.97,42200.0,41.9353,42.0029,41.8978,41.9954,42200.0
2012-03-21 12:00:00,55.95,55.99,55.91,55.93,45200.0,41.9803,42.0104,41.9503,41.9653,45200.0
2012-03-21 12:05:00,55.92,56.02,55.92,56.0,18000.0,41.9578,42.0329,41.9578,42.0179,18000.0
2012-03-21 12:10:00,56.0,56.13,55.98,56.07,25000.0,42.0179,42.1154,42.0029,42.0704,25000.0
2012-03-21 12:15:00,56.08,56.08,56.03,56.07,13400.0,42.0779,42.0779,42.0404,42.0704,13400.0
2012-03-21 12:20:00,56.07,56.12,56.04,56.05,16800.0,42.0704,42.1079,42.0479,42.0554,16800.0
2012-03-21 12:25:00,56.04,56.08,56.04,56.05,12000.0,42.0479,42.0779,42.0479,42.0554,12000.0
2012-03-21 12:30:00,56.06,56.08,56.02,56.05,21400.0,42.0629,42.0779,42.0329,42.0554,21400.0
2012-03-21 12:35:00,56.04,56.11,56.04,56.11,9000.0,42.0479,42.1004,42.0479,42.1004,9000.0
2012-03-21 12:40:00,56.1,56.16,56.07,56.07,21400.0,42.0929,42.1379,42.0704,42.0704,21400.0
2012-03-21 12:45:00,56.08,56.12,56.08,56.11,8200.0,42.0779,42.1079,42.0779,42.1004,8200.0
2012-03-21 12:50:00,56.11,56.13,56.1,56.13,12400.0,42.1004,42.1154,42.0929,42.1154,12400.0
2012-03-21 12:55:00,56.12,56.15,56.08,56.08,15600.0,42.1079,42.1304,42.0779,42.0779,15600.0
2012-03-21 13:00:00,56.1,56.1,56.05,56.1,16800.0,42.0929,42.0929,42.0554,42.0929,16800.0
2012-03-21 13:05:00,56.09,56.1,56.05,56.06,22400.0,42.0854,42.0929,42.0554,42.0629,22400.0
2012-03-21 13:10:00,56.06,56.09,56.04,56.04,14600.0,42.0629,42.0854,42.0479,42.0479,14600.0
2012-03-21 13:15:00,56.05,56.06,56.02,56.03,16000.0,42.0554,42.0629,42.0329,42.0404,16000.0
2012-03-21 13:20:00,56.03,56.05,56.02,56.04,12000.0,42.0404,42.0554,42.0329,42.0479,12000.0
2012-03-21 13:25:00,56.05,56.06,56.04,56.06,6800.0,42.0554,42.0629,42.0479,42.0629,6800.0
2012-03-21 13:30:00,56.06,56.06,56.04,56.04,9200.0,42.0629,42.0629,42.0479,42.0479,9200.0
2012-03-21 13:35:00,56.04,56.04,55.94,55.99,42600.0,42.0479,42.0479,41.9728,42.0104,42600.0
2012-03-21 13:40:00,55.99,56.02,55.99,56.01,14800.0,42.0104,42.0329,42.0104,42.0254,14800.0
2012-03-21 13:45:00,56.02,56.07,55.99,56.06,12800.0,42.0329,42.0704,42.0104,42.0629,12800.0
2012-03-21 13:50:00,56.06,56.11,56.02,56.1,20400.0,42.0629,42.1004,42.0329,42.0929,20400.0
2012-03-21 13:55:00,56.12,56.12,56.09,56.1,14800.0,42.1079,42.1079,42.0854,42.0929,14800.0
2012-03-21 14:00:00,56.1,56.18,56.1,56.14,17400.0,42.0929,42.1529,42.0929,42.1229,17400.0
2012-03-21 14:05:00,56.13,56.14,56.05,56.05,9400.0,42.1154,42.1229,42.0554,42.0554,9400.0
2012-03-21 14:10:00,56.05,56.09,56.04,56.07,14000.0,42.0554,42.0854,42.0479,42.0704,14000.0
2012-03-21 14:15:00,56.06,56.1,56.06,56.1,11800.0,42.0629,42.0929,42.0629,42.0929,11800.0
2012-03-21 14:20:00,56.1,56.13,56.09,56.11,18800.0,42.0929,42.1154,42.0854,42.1004,18800.0
2012-03-21 14:25:00,56.1,56.12,56.02,56.05,22800.0,42.0929,42.1079,42.0329,42.0554,22800.0
2012-03-21 14:30:00,56.05,56.18,56.02,56.13,27200.0,42.0554,42.1529,42.0329,42.1154,27200.0
2012-03-21 14:35:00,56.12,56.12,56.08,56.09,16200.0,42.1079,42.1079,42.0779,42.0854,16200.0
2012-03-21 14:40:00,56.09,56.1,56.06,56.1,15200.0,42.0854,42.0929,42.0629,42.0929,15200.0
2012-03-21 14:45:00,56.1,56.1,56.06,56.08,18600.0,42.0929,42.0929,42.0629,42.0779,18600.0
2012-03-21 14:50:00,56.07,56.08,56.02,56.08,17400.0,42.0704,42.0779,42.0329,42.0779,17400.0
2012-03-21 14:55:00,56.07,56.1,56.06,56.09,16600.0,42.0704,42.0929,42.0629,42.0854,16600.0
2012-03-21 15:00:00,56.1,56.18,56.09,56.17,13800.0,42.0929,42.1529,42.0854,42.1454,13800.0
2012-03-21 15:05:00,56.17,56.3,56.17,56.24,55600.0,42.1454,42.243,42.1454,42.1979,55600.0
2012-03-21 15:10:00,56.24,56.3,56.24,56.27,23800.0,42.1979,42.243,42.1979,42.2205,23800.0
2012-03-21 15:15:00,56.27,56.31,56.24,56.3,54400.0,42.2205,42.2505,42.1979,42.243,54400.0
2012-03-21 15:20:00,56.3,56.3,56.27,56.29,32400.0,42.243,42.243,42.2205,42.2355,32400.0
2012-03-21 15:25:00,56.29,56.32,56.27,56.31,47400.0,42.2355,42.258,42.2205,42.2505,47400.0
2012-03-21 15:30:00,56.31,56.33,56.28,56.31,40000.0,42.2505,42.2655,42.228,42.2505,40000.0
2012-03-21 15:35:00,56.31,56.35,56.28,56.35,45400.0,42.2505,42.2805,42.228,42.2805,45400.0
2012-03-21 15:40:00,56.35,56.35,56.27,56.29,57000.0,42.2805,42.2805,42.2205,42.2355,57000.0
2012-03-21 15:45:00,56.27,56.29,56.23,56.27,73000.0,42.2205,42.2355,42.1904,42.2205,73000.0
2012-03-21 15:50:00,56.27,56.31,56.24,56.26,73600.0,42.2205,42.2505,42.1979,42.2129,73600.0
2012-03-21 15:55:00,56.25,56.26,56.16,56.16,142000.0,42.2054,42.2129,42.1379,42.1379,142000.0
2012-03-22 09:30:00,55.61,55.68,55.2,55.21,124600.0,41.7252,41.7778,41.4176,41.4251,124600.0
2012-03-22 09:35:00,55.21,55.24,55.05,55.08,141800.0,41.4251,41.4476,41.3051,41.3276,141800.0
2012-03-22 09:40:00,55.08,55.27,54.96,55.0,67600.0,41.3276,41.4701,41.2375,41.2675,67600.0
2012-03-22 09:45:00,54.99,55.19,54.91,55.12,59000.0,41.26,41.4101,41.2,41.3576,59000.0
2012-03-22 09:50:00,55.12,55.18,55.06,55.17,31600.0,41.3576,41.4026,41.3126,41.3951,31600.0
2012-03-22 09:55:00,55.14,55.16,54.85,54.96,60400.0,41.3726,41.3876,41.155,41.2375,60400.0
2012-03-22 10:00:00,54.96,54.97,54.82,54.96,77800.0,41.2375,41.245,41.1325,41.2375,77800.0
2012-03-22 10:05:00,54.97,55.03,54.91,55.02,45200.0,41.245,41.2901,41.2,41.2826,45200.0
2012-03-22 10:10:00,55.04,55.27,55.02,55.14,99800.0,41.2976,41.4701,41.2826,41.3726,99800.0
2012-03-22 10:15:00,55.17,55.21,55.04,55.1,76800.0,41.3951,41.4251,41.2976,41.3426,76800.0
2012-03-22 10:20:00,55.12,55.17,55.02,55.08,145600.0,41.3576,41.3951,41.2826,41.3276,145600.0
2012-03-22 10:25:00,55.08,55.11,55.04,55.07,56800.0,41.3276,41.3501,41.2976,41.3201,56800.0
2012-03-22 10:30:00,55.07,55.1,54.98,55.1,70000.0,41.3201,41.3426,41.2525,41.3426,70000.0
2012-03-22 10:35:00,55.1,55.11,54.95,54.96,57000.0,41.3426,41.3501,41.23,41.2375,57000.0
2012-03-22 10:40:00,54.96,55.1,54.95,55.09,38200.0,41.2375,41.3426,41.23,41.3351,38200.0
2012-03-22 10:45:00,55.09,55.12,54.95,54.96,67400.0,41.3351,41.3576,41.23,41.2375,67400.0
2012-03-22 10:50:00,54.96,54.99,54.85,54.95,71200.0,41.2375,41.26,41.155,41.23,71200.0
2012-03-22 10:55:00,54.95,54.95,54.81,54.83,61600.0,41.23,41.23,41.125,41.14,61600.0
2012-03-22 11:00:00,54.83,54.91,54.75,54.88,55600.0,41.14,41.2,41.08,41.1775,55600.0
2012-03-22 11:05:00,54.91,54.91,54.72,54.8,82800.0,41.2,41.2,41.0575,41.1175,82800.0
2012-03-22 11:10:00,54.81,54.92,54.81,54.88,51800.0,41.125,41.2075,41.125,41.1775,51800.0
2012-03-22 11:15:00,54.88,55.0,54.88,54.94,39000.0,41.1775,41.2675,41.1775,41.2225,39000.0
2012-03-22 11:20:00,54.93,55.02,54.9,55.01,57200.0,41.215,41.2826,41.1925,41.275,57200.0
2012-03-22 11:25:00,55.01,55.08,55.0,55.0,58000.0,41.275,41.3276,41.2675,41.2675,58000.0
2012-03-22 11:30:00,55.02,55.1,55.01,55.1,28400.0,41.2826,41.3426,41.275,41.3426,28400.0
2012-03-22 11:35:00,55.1,55.1,54.98,54.98,44200.0,41.3426,41.3426,41.2525,41.2525,44200.0
2012-03-22 11:40:00,55.01,55.1,54.99,55.02,44200.0,41.275,41.3426,41.26,41.2826,44200.0
2012-03-22 11:45:00,55.03,55.08,55.03,55.06,17400.0,41.2901,41.3276,41.2901,41.3126,17400.0
2012-03-22 11:50:00,55.08,55.15,55.08,55.13,49800.0,41.3276,41.3801,41.3276,41.3651,49800.0
2012-03-22 11:55:00,55.12,55.12,55.07,55.08,68800.0,41.3576,41.3576,41.3201,41.3276,68800.0
2012-03-22 12:00:00,55.08,55.26,55.08,55.26,45800.0,41.3276,41.4626,41.3276,41.4626,45800.0
2012-03-22 12:05:00,55.26,55.32,55.26,55.32,53800.0,41.4626,41.5076,41.4626,41.5076,53800.0
2012-03-22 12:10:00,55.32,55.42,55.32,55.38,34000.0,41.5076,41.5827,41.5076,41.5527,34000.0
2012-03-22 12:15:00,55.39,55.43,55.35,55.35,37200.0,41.5602,41.5902,41.5302,41.5302,37200.0
2012-03-22 12:20:00,55.35,55.38,55.33,55.35,79600.0,41.5302,41.5527,41.5152,41.5302,79600.0
2012-03-22 12:25:00,55.34,55.4,55.32,55.4,50600.0,41.5227,41.5677,41.5076,41.5677,50600.0
2012-03-22 12:30:00,55.39,55.39,55.27,55.27,24600.0,41.5602,41.5602,41.4701,41.4701,24600.0
2012-03-22 12:35:00,55.28,55.4,55.27,55.39,27000.0,41.4776,41.5677,41.4701,41.5602,27000.0
2012-03-22 12:40:00,55.38,55.41,55.37,55.38,26400.0,41.5527,41.5752,41.5452,41.5527,26400.0
2012-03-22 12:45:00,55.38,55.45,55.35,55.44,33400.0,41.5527,41.6052,41.5302,41.5977,33400.0
2012-03-22 12:50:00,55.44,55.5,55.42,55.5,34000.0,41.5977,41.6427,41.5827,41.6427,34000.0
2012-03-22 12:55:00,55.49,55.5,55.44,55.45,23000.0,41.6352,41.6427,41.5977,41.6052,23000.0
2012-03-22 13:00:00,55.44,55.45,55.41,55.43,39800.0,41.5977,41.6052,41.5752,41.5902,39800.0
2012-03-22 13:05:00,55.41,55.43,55.38,55.41,27400.0,41.5752,41.5902,41.5527,41.5752,27400.0
2012-03-22 13:10:00,55.41,55.43,55.4,55.43,19200.0,41.5752,41.5902,41.5677,41.5902,19200.0
2012-03-22 13:15:00,55.41,55.43,55.38,55.38,26000.0,41.5752,41.5902,41.5527,41.5527,26000.0
2012-03-22 13:20:00,55.37,55.38,55.33,55.33,22600.0,41.5452,41.5527,41.5152,41.5152,22600.0
2012-03-22 13:25:00,55.33,55.34,55.27,55.32,47800.0,41.5152,41.5227,41.4701,41.5076,47800.0
2012-03-22 13:30:00,55.31,55.31,55.26,55.26,19000.0,41.5001,41.5001,41.4626,41.4626,19000.0
2012-03-22 13:35:00,55.26,55.27,55.24,55.24,45600.0,41.4626,41.4701,41.4476,41.4476,45600.0
2012-03-22 13:40:00,55.25,55.31,55.24,55.29,74800.0,41.4551,41.5001,41.4476,41.4851,74800.0
2012-03-22 13:45:00,55.29,55.29,55.24,55.25,44400.0,41.4851,41.4851,41.4476,41.4551,44400.0
2012-03-22 13:50:00,55.25,55.25,55.23,55.24,21000.0,41.4551,41.4551,41.4401,41.4476,21000.0
2012-03-22 13:55:00,55.24,55.27,55.19,55.22,88200.0,41.4476,41.4701,41.4101,41.4326,88200.0
2012-03-22 14:00:00,55.24,55.27,55.17,55.22,40800.0,41.4476,41.4701,41.3951,41.4326,40800.0
2012-03-22 14:05:00,55.21,55.22,55.13,55.19,51800.0,41.4251,41.4326,41.3651,41.4101,51800.0
2012-03-22 14:10:00,55.19,55.27,55.19,55.25,36600.0,41.4101,41.4701,41.4101,41.4551,36600.0
2012-03-22 14:15:00,55.23,55.26,55.19,55.2,45800.0,41.4401,41.4626,41.4101,41.4176,45800.0
2012-03-22 14:20:00,55.22,55.22,55.17,55.22,29200.0,41.4326,41.4326,41.3951,41.4326,29200.0
2012-03-22 14:25:00,55.21,55.26,55.18,55.24,45200.0,41.4251,41.4626,41.4026,41.4476,45200.0
2012-03-22 14:30:00,55.24,55.25,55.22,55.25,24600.0,41.4476,41.4551,41.4326,41.4551,24600.0
2012-03-22 14:35:00,55.25,55.26,55.22,55.23,43000.0,41.4551,41.4626,41.4326,41.4401,43000.0
2012-03-22 14:40:00,55.24,55.27,55.2,55.23,46400.0,41.4476,41.4701,41.4176,41.4401,46400.0
2012-03-22 14:45:00,55.23,55.24,55.16,55.21,56200.0,41.4401,41.4476,41.3876,41.4251,56200.0
2012-03-22 14:50:00,55.22,55.26,55.21,55.23,35600.0,41.4326,41.4626,41.4251,41.4401,35600.0
2012-03-22 14:55:00,55.24,55.24,55.19,55.2,67800.0,41.4476,41.4476,41.4101,41.4176,67800.0
2012-03-22 15:00:00,55.2,55.2,55.13,55.13,79400.0,41.4176,41.4176,41.3651,41.3651,79400.0
2012-03-22 15:05:00,55.13,55.16,55.09,55.12,39600.0,41.3651,41.3876,41.3351,41.3576,39600.0
2012-03-22 15:10:00,55.12,55.12,55.08,55.1,76600.0,41.3576,41.3576,41.3276,41.3426,76600.0
2012-03-22 15:15:00,55.1,55.1,54.99,55.01,112000.0,41.3426,41.3426,41.26,41.275,112000.0
2012-03-22 15:20:00,55.0,55.02,54.97,55.0,143000.0,41.2675,41.2826,41.245,41.2675,143000.0
2012-03-22 15:25:00,55.0,55.09,54.99,55.04,121000.0,41.2675,41.3351,41.26,41.2976,121000.0
2012-03-22 15:30:00,55.04,55.07,54.99,55.03,155000.0,41.2976,41.3201,41.26,41.2901,155000.0
2012-03-22 15:35:00,55.04,55.06,55.02,55.02,163200.0,41.2976,41.3126,41.2826,41.2826,163200.0
2012-03-22 15:40:00,55.02,55.12,54.99,55.03,159600.0,41.2826,41.3576,41.26,41.2901,159600.0
2012-03-22 15:45:00,55.04,55.1,55.0,55.06,149200.0,41.2976,41.3426,41.2675,41.3126,149200.0
2012-03-22 15:50:00,55.06,55.08,55.03,55.03,140600.0,41.3126,41.3276,41.2901,41.2901,140600.0
2012-03-22 15:55:00,55.04,55.05,55.01,55.01,200200.0,41.2976,41.3051,41.275,41.275,200200.0
2012-03-23 09:30:00,55.21,55.27,54.9,54.9,74600.0,41.4251,41.4701,41.1925,41.1925,74600.0
2012-03-23 09:35:00,54.87,54.94,54.78,54.79,41000.0,41.17,41.2225,41.1025,41.11,41000.0
2012-03-23 09:40:00,54.8,54.81,54.66,54.75,64000.0,41.1175,41.125,41.0124,41.08,64000.0
2012-03-23 09:45:00,54.76,54.78,54.7,54.73,95800.0,41.0875,41.1025,41.0425,41.065,95800.0
2012-03-23 09:50:00,54.74,54.76,54.67,54.7,35800.0,41.0725,41.0875,41.0199,41.0425,35800.0
2012-03-23 09:55:00,54.72,54.78,54.67,54.68,69600.0,41.0575,41.1025,41.0199,41.0274,69600.0
2012-03-23 10:00:00,54.68,54.68,54.51,54.6,73200.0,41.0274,41.0274,40.8999,40.9674,73200.0
2012-03-23 10:05:00,54.57,54.57,54.4,54.42,62800.0,40.9449,40.9449,40.8174,40.8324,62800.0
2012-03-23 10:10:00,54.42,54.55,54.35,54.54,31400.0,40.8324,40.9299,40.7798,40.9224,31400.0
2012-03-23 10:15:00,54.56,54.6,54.49,54.52,80400.0,40.9374,40.9674,40.8849,40.9074,80400.0
2012-03-23 10:20:00,54.51,54.6,54.49,54.56,37600.0,40.8999,40.9674,40.8849,40.9374,37600.0
2012-03-23 10:25:00,54.56,54.62,54.46,54.48,35800.0,40.9374,40.9824,40.8624,40.8774,35800.0
2012-03-23 10:30:00,54.48,54.56,54.48,54.52,45200.0,40.8774,40.9374,40.8774,40.9074,45200.0
2012-03-23 10:35:00,54.56,54.58,54.49,54.51,94400.0,40.9374,40.9524,40.8849,40.8999,94400.0
2012-03-23 10:40:00,54.51,54.58,54.49,54.57,55800.0,40.8999,40.9524,40.8849,40.9449,55800.0
2012-03-23 10:45:00,54.57,54.6,54.54,54.56,47600.0,40.9449,40.9674,40.9224,40.9374,47600.0
2012-03-23 10:50:00,54.56,54.69,54.55,54.65,59600.0,40.9374,41.0349,40.9299,41.0049,59600.0
2012-03-23 10:55:00,54.66,54.68,54.6,54.64,43800.0,41.0124,41.0274,40.9674,40.9974,43800.0
2012-03-23 11:00:00,54.64,54.66,54.62,54.63,28600.0,40.9974,41.0124,40.9824,40.9899,28600.0
2012-03-23 11:05:00,54.64,54.67,54.62,54.65,18200.0,40.9974,41.0199,40.9824,41.0049,18200.0
2012-03-23 11:10:00,54.65,54.69,54.6,54.63,44000.0,41.0049,41.0349,40.9674,40.9899,44000.0
2012-03-23 11:15:00,54.63,54.68,54.63,54.67,53200.0,40.9899,41.0274,40.9899,41.0199,53200.0
2012-03-23 11:20:00,54.67,54.69,54.66,54.69,20400.0,41.0199,41.0349,41.0124,41.0349,20400.0
2012-03-23 11:25:00,54.69,54.83,54.69,54.81,33800.0,41.0349,41.14,41.0349,41.125,33800.0
2012-03-23 11:30:00,54.82,54.87,54.79,54.82,45000.0,41.1325,41.17,41.11,41.1325,45000.0
2012-03-23 11:35:00,54.82,54.83,54.66,54.7,92800.0,41.1325,41.14,41.0124,41.0425,92800.0
2012-03-23 11:40:00,54.7,54.7,54.63,54.64,28000.0,41.0425,41.0425,40.9899,40.9974,28000.0
2012-03-23 11:45:00,54.63,54.7,54.62,54.69,42000.0,40.9899,41.0425,40.9824,41.0349,42000.0
2012-03-23 11:50:00,54.67,54.7,54.65,54.66,21400.0,41.0199,41.0425,41.0049,41.0124,21400.0
2012-03-23 11:55:00,54.67,54.76,54.67,54.76,30800.0,41.0199,41.0875,41.0199,41.0875,30800.0
2012-03-23 12:00:00,54.75,54.76,54.69,54.7,36800.0,41.08,41.0875,41.0349,41.0425,36800.0
2012-03-23 12:05:00,54.7,54.75,54.68,54.75,27200.0,41.0425,41.08,41.0274,41.08,27200.0
2012-03-23 12:10:00,54.75,54.77,54.73,54.74,21400.0,41.08,41.095,41.065,41.0725,21400.0
2012-03-23 12:15:00,54.74,54.76,54.73,54.75,12000.0,41.0725,41.0875,41.065,41.08,12000.0
2012-03-23 12:20:00,54.75,54.76,54.72,54.73,31200.0,41.08,41.0875,41.0575,41.065,31200.0
2012-03-23 12:25:00,54.73,54.74,54.62,54.62,53600.0,41.065,41.0725,40.9824,40.9824,53600.0
2012-03-23 12:30:00,54.63,54.7,54.62,54.63,34800.0,40.9899,41.0425,40.9824,40.9899,34800.0
2012-03-23 12:35:00,54.63,54.68,54.6,54.68,31800.0,40.9899,41.0274,40.9674,41.0274,31800.0
2012-03-23 12:40:00,54.69,54.71,54.68,54.7,19400.0,41.0349,41.05,41.0274,41.0425,19400.0
2012-03-23 12:45:00,54.69,54.7,54.66,54.66,19200.0,41.0349,41.0425,41.0124,41.0124,19200.0
2012-03-23 12:50:00,54.66,54.67,54.61,54.66,26400.0,41.0124,41.0199,40.9749,41.0124,26400.0
2012-03-23 12:55:00,54.66,54.69,54.65,54.67,62600.0,41.0124,41.0349,41.0049,41.0199,62600.0
2012-03-23 13:00:00,54.66,54.66,54.6,54.64,46000.0,41.0124,41.0124,40.9674,40.9974,46000.0
2012-03-23 13:05:00,54.64,54.68,54.62,54.64,33000.0,40.9974,41.0274,40.9824,40.9974,33000.0
2012-03-23 13:10:00,54.64,54.65,54.58,54.58,50000.0,40.9974,41.0049,40.9524,40.9524,50000.0
2012-03-23 13:15:00,54.59,54.6,54.58,54.6,36200.0,40.9599,40.9674,40.9524,40.9674,36200.0
2012-03-23 13:20:00,54.6,54.6,54.54,54.55,50000.0,40.9674,40.9674,40.9224,40.9299,50000.0
2012-03-23 13:25:00,54.56,54.56,54.53,54.53,33400.0,40.9374,40.9374,40.9149,40.9149,33400.0
2012-03-23 13:30:00,54.53,54.57,54.5,54.51,40400.0,40.9149,40.9449,40.8924,40.8999,40400.0
2012-03-23 13:35:00,54.51,54.54,54.49,54.49,25000.0,40.8999,40.9224,40.8849,40.8849,25000.0
2012-03-23 13:40:00,54.5,54.58,54.49,54.58,19800.0,40.8924,40.9524,40.8849,40.9524,19800.0
2012-03-23 13:45:00,54.58,54.62,54.56,54.6,26400.0,40.9524,40.9824,40.9374,40.9674,26400.0
2012-03-23 13:50:00,54.6,54.62,54.54,54.55,60200.0,40.9674,40.9824,40.9224,40.9299,60200.0
2012-03-23 13:55:00,54.54,54.54,54.46,54.51,85800.0,40.9224,40.9224,40.8624,40.8999,85800.0
2012-03-23 14:00:00,54.49,54.57,54.47,54.52,124200.0,40.8849,40.9449,40.8699,40.9074,124200.0
2012-03-23 14:05:00,54.52,54.52,54.4,54.4,91200.0,40.9074,40.9074,40.8174,40.8174,91200.0
2012-03-23 14:10:00,54.4,54.41,54.35,54.37,61200.0,40.8174,40.8249,40.7798,40.7948,61200.0
2012-03-23 14:15:00,54.37,54.43,54.37,54.37,61400.0,40.7948,40.8399,40.7948,40.7948,61400.0
2012-03-23 14:20:00,54.37,54.37,54.33,54.34,53200.0,40.7948,40.7948,40.7648,40.7723,53200.0
2012-03-23 14:25:00,54.34,54.4,54.33,54.37,41600.0,40.7723,40.8174,40.7648,40.7948,41600.0
2012-03-23 14:30:00,54.37,54.41,54.37,54.38,66800.0,40.7948,40.8249,40.7948,40.8023,66800.0
2012-03-23 14:35:00,54.38,54.42,54.36,54.41,47800.0,40.8023,40.8324,40.7873,40.8249,47800.0
2012-03-23 14:40:00,54.41,54.48,54.38,54.44,43200.0,40.8249,40.8774,40.8023,40.8474,43200.0
2012-03-23 14:45:00,54.45,54.49,54.42,54.49,37000.0,40.8549,40.8849,40.8324,40.8849,37000.0
2012-03-23 14:50:00,54.49,54.51,54.46,54.47,65400.0,40.8849,40.8999,40.8624,40.8699,65400.0
2012-03-23 14:55:00,54.45,54.46,54.38,54.4,34400.0,40.8549,40.8624,40.8023,40.8174,34400.0
2012-03-23 15:00:00,54.41,54.49,54.41,54.48,45600.0,40.8249,40.8849,40.8249,40.8774,45600.0
2012-03-23 15:05:00,54.48,54.49,54.45,54.48,46400.0,40.8774,40.8849,40.8549,40.8774,46400.0
2012-03-23 15:10:00,54.49,54.53,54.47,54.53,56800.0,40.8849,40.9149,40.8699,40.9149,56800.0
2012-03-23 15:15:00,54.52,54.53,54.52,54.52,33600.0,40.9074,40.9149,40.9074,40.9074,33600.0
2012-03-23 15:20:00,54.52,54.56,54.52,54.53,86800.0,40.9074,40.9374,40.9074,40.9149,86800.0
2012-03-23 15:25:00,54.52,54.53,54.49,54.5,59800.0,40.9074,40.9149,40.8849,40.8924,59800.0
2012-03-23 15:30:00,54.5,54.52,54.49,54.52,62600.0,40.8924,40.9074,40.8849,40.9074,62600.0
2012-03-23 15:35:00,54.52,54.52,54.47,54.48,61400.0,40.9074,40.9074,40.8699,40.8774,61400.0
2012-03-23 15:40:00,54.48,54.52,54.47,54.51,75800.0,40.8774,40.9074,40.8699,40.8999,75800.0
2012-03-23 15:45:00,54.5,54.52,54.45,54.48,97000.0,40.8924,40.9074,40.8549,40.8774,97000.0
2012-03-23 15:50:00,54.48,54.52,54.47,54.51,88000.0,40.8774,40.9074,40.8699,40.8999,88000.0
2012-03-23 15:55:00,54.51,54.53,54.45,54.45,268000.0,40.8999,40.9149,40.8549,40.8549,268000.0
2012-03-26 09:30:00,54.74,55.1,54.74,54.96,177600.0,41.0725,41.3426,41.0725,41.2375,177600.0
2012-03-26 09:35:00,54.95,55.01,54.81,54.86,53600.0,41.23,41.275,41.125,41.1625,53600.0
2012-03-26 09:40:00,54.85,54.88,54.72,54.88,63600.0,41.155,41.1775,41.0575,41.1775,63600.0
2012-03-26 09:45:00,54.88,54.88,54.68,54.74,96600.0,41.1775,41.1775,41.0274,41.0725,96600.0
2012-03-26 09:50:00,54.73,54.81,54.73,54.8,61200.0,41.065,41.125,41.065,41.1175,61200.0
2012-03-26 09:55:00,54.8,54.87,54.77,54.83,82800.0,41.1175,41.17,41.095,41.14,82800.0
2012-03-26 10:00:00,54.8,54.83,54.72,54.74,100400.0,41.1175,41.14,41.0575,41.0725,100400.0
2012-03-26 10:05:00,54.72,54.84,54.72,54.81,71600.0,41.0575,41.1475,41.0575,41.125,71600.0
2012-03-26 10:10:00,54.8,54.82,54.74,54.74,69600.0,41.1175,41.1325,41.0725,41.0725,69600.0
2012-03-26 10:15:00,54.74,54.8,54.74,54.77,78800.0,41.0725,41.1175,41.0725,41.095,78800.0
2012-03-26 10:20:00,54.77,54.79,54.71,54.74,107000.0,41.095,41.11,41.05,41.0725,107000.0
2012-03-26 10:25:00,54.74,54.75,54.72,54.74,62000.0,41.0725,41.08,41.0575,41.0725,62000.0
2012-03-26 10:30:00,54.74,54.81,54.73,54.8,52000.0,41.0725,41.125,41.065,41.1175,52000.0
2012-03-26 10:35:00,54.8,54.87,54.79,54.84,218600.0,41.1175,41.17,41.11,41.1475,218600.0
2012-03-26 10:40:00,54.84,54.93,54.84,54.93,123200.0,41.1475,41.215,41.1475,41.215,123200.0
2012-03-26 10:45:00,54.93,54.96,54.92,54.95,58800.0,41.215,41.2375,41.2075,41.23,58800.0
2012-03-26 10:50:00,54.97,54.98,54.95,54.96,58200.0,41.245,41.2525,41.23,41.2375,58200.0
2012-03-26 10:55:00,54.96,54.99,54.95,54.99,24400.0,41.2375,41.26,41.23,41.26,24400.0
2012-03-26 11:00:00,54.99,54.99,54.93,54.99,40000.0,41.26,41.26,41.215,41.26,40000.0
2012-03-26 11:05:00,54.99,55.0,54.93,54.97,42400.0,41.26,41.2675,41.215,41.245,42400.0
2012-03-26 11:10:00,54.98,54.99,54.91,54.91,20000.0,41.2525,41.26,41.2,41.2,20000.0
2012-03-26 11:15:00,54.91,54.97,54.86,54.93,21400.0,41.2,41.245,41.1625,41.215,21400.0
2012-03-26 11:20:00,54.95,54.97,54.91,54.94,19200.0,41.23,41.245,41.2,41.2225,19200.0
2012-03-26 11:25:00,54.95,54.95,54.91,54.94,12400.0,41.23,41.23,41.2,41.2225,12400.0
2012-03-26 11:30:00,54.93,54.93,54.87,54.88,11400.0,41.215,41.215,41.17,41.1775,11400.0
2012-03-26 11:35:00,54.88,54.9,54.85,54.87,32400.0,41.1775,41.1925,41.155,41.17,32400.0
2012-03-26 11:40:00,54.88,54.94,54.87,54.89,20200.0,41.1775,41.2225,41.17,41.185,20200.0
2012-03-26 11:45:00,54.88,54.94,54.88,54.91,55800.0,41.1775,41.2225,41.1775,41.2,55800.0
2012-03-26 11:50:00,54.92,54.98,54.91,54.94,45400.0,41.2075,41.2525,41.2,41.2225,45400.0
2012-03-26 11:55:00,54.94,54.97,54.94,54.94,14600.0,41.2225,41.245,41.2225,41.2225,14600.0
2012-03-26 12:00:00,54.94,54.98,54.94,54.96,16600.0,41.2225,41.2525,41.2225,41.2375,16600.0
2012-03-26 12:05:00,54.96,54.99,54.95,54.98,12000.0,41.2375,41.26,41.23,41.2525,12000.0
2012-03-26 12:10:00,54.97,55.01,54.96,54.97,45400.0,41.245,41.275,41.2375,41.245,45400.0
2012-03-26 12:15:00,54.98,55.01,54.97,55.0,44800.0,41.2525,41.275,41.245,41.2675,44800.0
2012-03-26 12:20:00,55.0,55.0,54.95,54.96,13600.0,41.2675,41.2675,41.23,41.2375,13600.0
2012-03-26 12:25:00,54.95,54.99,54.95,54.99,22800.0,41.23,41.26,41.23,41.26,22800.0
2012-03-26 12:30:00,54.99,55.02,54.96,55.01,28000.0,41.26,41.2826,41.2375,41.275,28000.0
2012-03-26 12:35:00,55.01,55.02,54.96,54.96,29200.0,41.275,41.2826,41.2375,41.2375,29200.0
2012-03-26 12:40:00,54.96,55.01,54.96,55.0,35600.0,41.2375,41.275,41.2375,41.2675,35600.0
2012-03-26 12:45:00,54.99,55.03,54.98,55.03,80600.0,41.26,41.2901,41.2525,41.2901,80600.0
2012-03-26 12:50:00,55.03,55.12,55.03,55.1,64400.0,41.2901,41.3576,41.2901,41.3426,64400.0
2012-03-26 12:55:00,55.1,55.12,55.08,55.08,17600.0,41.3426,41.3576,41.3276,41.3276,17600.0
2012-03-26 13:00:00,55.07,55.08,55.04,55.04,24400.0,41.3201,41.3276,41.2976,41.2976,24400.0
2012-03-26 13:05:00,55.04,55.14,55.04,55.12,36600.0,41.2976,41.3726,41.2976,41.3576,36600.0
2012-03-26 13:10:00,55.1,55.15,55.09,55.13,33000.0,41.3426,41.3801,41.3351,41.3651,33000.0
2012-03-26 13:15:00,55.12,55.15,55.12,55.13,10400.0,41.3576,41.3801,41.3576,41.3651,10400.0
2012-03-26 13:20:00,55.12,55.15,55.11,55.15,32800.0,41.3576,41.3801,41.3501,41.3801,32800.0
2012-03-26 13:25:00,55.15,55.2,55.13,55.15,33800.0,41.3801,41.4176,41.3651,41.3801,33800.0
2012-03-26 13:30:00,55.15,55.19,55.15,55.16,27000.0,41.3801,41.4101,41.3801,41.3876,27000.0
2012-03-26 13:35:00,55.16,55.21,55.13,55.13,21400.0,41.3876,41.4251,41.3651,41.3651,21400.0
2012-03-26 13:40:00,55.13,55.15,55.12,55.13,7000.0,41.3651,41.3801,41.3576,41.3651,7000.0
2012-03-26 13:45:00,55.13,55.13,55.12,55.12,19000.0,41.3651,41.3651,41.3576,41.3576,19000.0
2012-03-26 13:50:00,55.13,55.2,55.13,55.2,40800.0,41.3651,41.4176,41.3651,41.4176,40800.0
2012-03-26 13:55:00,55.21,55.23,55.2,55.23,31200.0,41.4251,41.4401,41.4176,41.4401,31200.0
2012-03-26 14:00:00,55.23,55.27,55.21,55.27,37200.0,41.4401,41.4701,41.4251,41.4701,37200.0
2012-03-26 14:05:00,55.26,55.32,55.26,55.32,74000.0,41.4626,41.5076,41.4626,41.5076,74000.0
2012-03-26 14:10:00,55.32,55.35,55.31,55.34,24000.0,41.5076,41.5302,41.5001,41.5227,24000.0
2012-03-26 14:15:00,55.34,55.35,55.33,55.35,23800.0,41.5227,41.5302,41.5152,41.5302,23800.0
2012-03-26 14:20:00,55.35,55.46,55.35,55.45,54200.0,41.5302,41.6127,41.5302,41.6052,54200.0
2012-03-26 14:25:00,55.46,55.47,55.42,55.45,99400.0,41.6127,41.6202,41.5827,41.6052,99400.0
2012-03-26 14:30:00,55.44,55.48,55.4,55.41,62600.0,41.5977,41.6277,41.5677,41.5752,62600.0
2012-03-26 14:35:00,55.41,55.48,55.4,55.48,45800.0,41.5752,41.6277,41.5677,41.6277,45800.0
2012-03-26 14:40:00,55.48,55.56,55.47,55.55,45000.0,41.6277,41.6877,41.6202,41.6802,45000.0
2012-03-26 14:45:00,55.53,55.54,55.43,55.44,23400.0,41.6652,41.6727,41.5902,41.5977,23400.0
2012-03-26 14:50:00,55.44,55.47,55.42,55.47,42400.0,41.5977,41.6202,41.5827,41.6202,42400.0
2012-03-26 14:55:00,55.47,55.53,55.46,55.51,41000.0,41.6202,41.6652,41.6127,41.6502,41000.0
2012-03-26 15:00:00,55.5,55.58,55.48,55.57,95400.0,41.6427,41.7027,41.6277,41.6952,95400.0
2012-03-26 15:05:00,55.57,55.6,55.48,55.48,68200.0,41.6952,41.7177,41.6277,41.6277,68200.0
2012-03-26 15:10:00,55.49,55.55,55.49,55.54,106600.0,41.6352,41.6802,41.6352,41.6727,106600.0
2012-03-26 15:15:00,55.54,55.63,55.54,55.61,96000.0,41.6727,41.7402,41.6727,41.7252,96000.0
2012-03-26 15:20:00,55.6,55.63,55.6,55.6,58800.0,41.7177,41.7402,41.7177,41.7177,58800.0
2012-03-26 15:25:00,55.6,55.64,55.6,55.63,56400.0,41.7177,41.7478,41.7177,41.7402,56400.0
2012-03-26 15:30:00,55.63,55.68,55.59,55.66,275000.0,41.7402,41.7778,41.7102,41.7628,275000.0
2012-03-26 15:35:00,55.67,55.72,55.63,55.67,114800.0,41.7703,41.8078,41.7402,41.7703,114800.0
2012-03-26 15:40:00,55.67,55.74,55.66,55.72,71000.0,41.7703,41.8228,41.7628,41.8078,71000.0
2012-03-26 15:45:00,55.71,55.71,55.57,55.62,202200.0,41.8003,41.8003,41.6952,41.7327,202200.0
2012-03-26 15:50:00,55.62,55.66,55.59,55.63,116000.0,41.7327,41.7628,41.7102,41.7402,116000.0
2012-03-26 15:55:00,55.64,55.69,55.59,55.67,198000.0,41.7478,41.7853,41.7102,41.7703,198000.0
2012-03-27 09:30:00,55.73,55.85,55.6,55.72,159400.0,41.8153,41.9053,41.7177,41.8078,159400.0
2012-03-27 09:35:00,55.65,55.73,55.57,55.63,41200.0,41.7553,41.8153,41.6952,41.7402,41200.0
2012-03-27 09:40:00,55.61,55.69,55.58,55.6,70600.0,41.7252,41.7853,41.7027,41.7177,70600.0
2012-03-27 09:45:00,55.6,55.71,55.6,55.63,62400.0,41.7177,41.8003,41.7177,41.7402,62400.0
2012-03-27 09:50:00,55.63,55.65,55.51,55.57,37400.0,41.7402,41.7553,41.6502,41.6952,37400.0
2012-03-27 09:55:00,55.55,55.59,55.51,55.55,34400.0,41.6802,41.7102,41.6502,41.6802,34400.0
2012-03-27 10:00:00,55.5,55.51,55.21,55.25,81400.0,41.6427,41.6502,41.4251,41.4551,81400.0
2012-03-27 10:05:00,55.24,55.45,55.24,55.45,51600.0,41.4476,41.6052,41.4476,41.6052,51600.0
2012-03-27 10:10:00,55.43,55.43,55.33,55.35,49600.0,41.5902,41.5902,41.5152,41.5302,49600.0
2012-03-27 10:15:00,55.35,55.43,55.35,55.38,44000.0,41.5302,41.5902,41.5302,41.5527,44000.0
2012-03-27 10:20:00,55.39,55.39,55.27,55.29,33600.0,41.5602,41.5602,41.4701,41.4851,33600.0
2012-03-27 10:25:00,55.3,55.38,55.26,55.34,63200.0,41.4926,41.5527,41.4626,41.5227,63200.0
2012-03-27 10:30:00,55.35,55.4,55.31,55.37,22000.0,41.5302,41.5677,41.5001,41.5452,22000.0
2012-03-27 10:35:00,55.37,55.42,55.34,55.36,17600.0,41.5452,41.5827,41.5227,41.5377,17600.0
2012-03-27 10:40:00,55.35,55.37,55.25,55.27,63000.0,41.5302,41.5452,41.4551,41.4701,63000.0
2012-03-27 10:45:00,55.27,55.35,55.22,55.34,32200.0,41.4701,41.5302,41.4326,41.5227,32200.0
2012-03-27 10:50:00,55.34,55.35,55.18,55.21,27200.0,41.5227,41.5302,41.4026,41.4251,27200.0
2012-03-27 10:55:00,55.22,55.24,55.19,55.23,16600.0,41.4326,41.4476,41.4101,41.4401,16600.0
2012-03-27 11:00:00,55.22,55.35,55.21,55.35,31800.0,41.4326,41.5302,41.4251,41.5302,31800.0
2012-03-27 11:05:00,55.34,55.36,55.29,55.35,48400.0,41.5227,41.5377,41.4851,41.5302,48400.0
2012-03-27 11:10:00,55.33,55.42,55.32,55.42,38400.0,41.5152,41.5827,41.5076,41.5827,38400.0
2012-03-27 11:15:00,55.41,55.42,55.34,55.37,23200.0,41.5752,41.5827,41.5227,41.5452,23200.0
2012-03-27 11:20:00,55.38,55.41,55.31,55.32,20200.0,41.5527,41.5752,41.5001,41.5076,20200.0
2012-03-27 11:25:00,55.32,55.4,55.32,55.35,26400.0,41.5076,41.5677,41.5076,41.5302,26400.0
2012-03-27 11:30:00,55.35,55.37,55.31,55.34,25200.0,41.5302,41.5452,41.5001,41.5227,25200.0
2012-03-27 11:35:00,55.32,55.36,55.3,55.34,24800.0,41.5076,41.5377,41.4926,41.5227,24800.0
2012-03-27 11:40:00,55.35,55.36,55.3,55.35,23600.0,41.5302,41.5377,41.4926,41.5302,23600.0
2012-03-27 11:45:00,55.35,55.35,55.31,55.33,50400.0,41.5302,41.5302,41.5001,41.5152,50400.0
2012-03-27 11:50:00,55.33,55.35,55.31,55.35,15800.0,41.5152,41.5302,41.5001,41.5302,15800.0
2012-03-27 11:55:00,55.34,55.35,55.32,55.32,11800.0,41.5227,41.5302,41.5076,41.5076,11800.0
2012-03-27 12:00:00,55.33,55.37,55.33,55.35,19200.0,41.5152,41.5452,41.5152,41.5302,19200.0
2012-03-27 12:05:00,55.35,55.36,55.33,55.35,13800.0,41.5302,41.5377,41.5152,41.5302,13800.0
2012-03-27 12:10:00,55.36,55.38,55.34,55.37,14800.0,41.5377,41.5527,41.5227,41.5452,14800.0
2012-03-27 12:15:00,55.38,55.39,55.35,55.35,17600.0,41.5527,41.5602,41.5302,41.5302,17600.0
2012-03-27 12:20:00,55.35,55.35,55.29,55.32,22000.0,41.5302,41.5302,41.4851,41.5076,22000.0
2012-03-27 12:25:00,55.32,55.33,55.29,55.29,14800.0,41.5076,41.5152,41.4851,41.4851,14800.0
2012-03-27 12:30:00,55.29,55.33,55.28,55.29,31600.0,41.4851,41.5152,41.4776,41.4851,31600.0
2012-03-27 12:35:00,55.3,55.32,55.29,55.3,17200.0,41.4926,41.5076,41.4851,41.4926,17200.0
2012-03-27 12:40:00,55.3,55.3,55.24,55.24,32200.0,41.4926,41.4926,41.4476,41.4476,32200.0
2012-03-27 12:45:00,55.24,55.24,55.2,55.2,38200.0,41.4476,41.4476,41.4176,41.4176,38200.0
2012-03-27 12:50:00,55.2,55.21,55.18,55.19,37200.0,41.4176,41.4251,41.4026,41.4101,37200.0
2012-03-27 12:55:00,55.18,55.25,55.16,55.24,38200.0,41.4026,41.4551,41.3876,41.4476,38200.0
2012-03-27 13:00:00,55.24,55.25,55.21,55.23,26800.0,41.4476,41.4551,41.4251,41.4401,26800.0
2012-03-27 13:05:00,55.24,55.27,55.24,55.27,29800.0,41.4476,41.4701,41.4476,41.4701,29800.0
2012-03-27 13:10:00,55.27,55.28,55.26,55.27,25600.0,41.4701,41.4776,41.4626,41.4701,25600.0
2012-03-27 13:15:00,55.27,55.27,55.2,55.23,23600.0,41.4701,41.4701,41.4176,41.4401,23600.0
2012-03-27 13:20:00,55.24,55.24,55.19,55.24,31600.0,41.4476,41.4476,41.4101,41.4476,31600.0
2012-03-27 13:25:00,55.24,55.29,55.23,55.24,36400.0,41.4476,41.4851,41.4401,41.4476,36400.0
2012-03-27 13:30:00,55.25,55.26,55.2,55.25,45600.0,41.4551,41.4626,41.4176,41.4551,45600.0
2012-03-27 13:35:00,55.25,55.26,55.23,55.26,26400.0,41.4551,41.4626,41.4401,41.4626,26400.0
2012-03-27 13:40:00,55.26,55.27,55.22,55.26,26400.0,41.4626,41.4701,41.4326,41.4626,26400.0
2012-03-27 13:45:00,55.26,55.29,55.23,55.25,42600.0,41.4626,41.4851,41.4401,41.4551,42600.0
2012-03-27 13:50:00,55.25,55.27,55.24,55.24,52200.0,41.4551,41.4701,41.4476,41.4476,52200.0
2012-03-27 13:55:00,55.26,55.26,55.23,55.24,42600.0,41.4626,41.4626,41.4401,41.4476,42600.0
2012-03-27 14:00:00,55.24,55.27,55.22,55.26,31800.0,41.4476,41.4701,41.4326,41.4626,31800.0
2012-03-27 14:05:00,55.26,55.26,55.23,55.25,43800.0,41.4626,41.4626,41.4401,41.4551,43800.0
2012-03-27 14:10:00,55.25,55.32,55.25,55.26,48600.0,41.4551,41.5076,41.4551,41.4626,48600.0
2012-03-27 14:15:00,55.26,55.29,55.26,55.26,24400.0,41.4626,41.4851,41.4626,41.4626,24400.0
2012-03-27 14:20:00,55.26,55.27,55.24,55.24,42800.0,41.4626,41.4701,41.4476,41.4476,42800.0
2012-03-27 14:25:00,55.24,55.27,55.24,55.27,28600.0,41.4476,41.4701,41.4476,41.4701,28600.0
2012-03-27 14:30:00,55.26,55.28,55.19,55.19,42000.0,41.4626,41.4776,41.4101,41.4101,42000.0
2012-03-27 14:35:00,55.19,55.21,55.15,55.18,37800.0,41.4101,41.4251,41.3801,41.4026,37800.0
2012-03-27 14:40:00,55.18,55.24,55.18,55.23,27200.0,41.4026,41.4476,41.4026,41.4401,27200.0
2012-03-27 14:45:00,55.24,55.24,55.21,55.23,27800.0,41.4476,41.4476,41.4251,41.4401,27800.0
2012-03-27 14:50:00,55.23,55.26,55.21,55.23,44200.0,41.4401,41.4626,41.4251,41.4401,44200.0
2012-03-27 14:55:00,55.24,55.27,55.22,55.25,43800.0,41.4476,41.4701,41.4326,41.4551,43800.0
2012-03-27 15:00:00,55.25,55.27,55.23,55.26,56800.0,41.4551,41.4701,41.4401,41.4626,56800.0
2012-03-27 15:05:00,55.26,55.29,55.22,55.23,123600.0,41.4626,41.4851,41.4326,41.4401,123600.0
2012-03-27 15:10:00,55.23,55.26,55.23,55.23,41000.0,41.4401,41.4626,41.4401,41.4401,41000.0
2012-03-27 15:15:00,55.23,55.24,55.18,55.23,42200.0,41.4401,41.4476,41.4026,41.4401,42200.0
2012-03-27 15:20:00,55.23,55.24,55.12,55.22,48600.0,41.4401,41.4476,41.3576,41.4326,48600.0
2012-03-27 15:25:00,55.23,55.23,55.16,55.18,37400.0,41.4401,41.4401,41.3876,41.4026,37400.0
2012-03-27 15:30:00,55.18,55.25,55.17,55.23,51400.0,41.4026,41.4551,41.3951,41.4401,51400.0
2012-03-27 15:35:00,55.22,55.24,55.16,55.22,47400.0,41.4326,41.4476,41.3876,41.4326,47400.0
2012-03-27 15:40:00,55.22,55.23,55.14,55.22,70200.0,41.4326,41.4401,41.3726,41.4326,70200.0
2012-03-27 15:45:00,55.2,55.21,55.16,55.2,162600.0,41.4176,41.4251,41.3876,41.4176,162600.0
2012-03-27 15:50:00,55.21,55.26,55.18,55.21,155000.0,41.4251,41.4626,41.4026,41.4251,155000.0
2012-03-27 15:55:00,55.21,55.26,55.17,55.25,303000.0,41.4251,41.4626,41.3951,41.4551,303000.0
2012-03-28 09:30:00,55.11,55.27,54.95,54.96,228000.0,41.3501,41.4701,41.23,41.2375,228000.0
2012-03-28 09:35:00,54.96,55.14,54.94,55.05,102400.0,41.2375,41.3726,41.2225,41.3051,102400.0
2012-03-28 09:40:00,55.04,55.07,54.83,54.83,463000.0,41.2976,41.3201,41.14,41.14,463000.0
2012-03-28 09:45:00,54.85,54.89,54.75,54.87,149800.0,41.155,41.185,41.08,41.17,149800.0
2012-03-28 09:50:00,54.88,54.91,54.76,54.8,366000.0,41.1775,41.2,41.0875,41.1175,366000.0
2012-03-28 09:55:00,54.8,54.83,54.67,54.69,257200.0,41.1175,41.14,41.0199,41.0349,257200.0
2012-03-28 10:00:00,54.69,54.79,54.67,54.74,752000.0,41.0349,41.11,41.0199,41.0725,752000.0
2012-03-28 10:05:00,54.74,54.76,54.68,54.71,34200.0,41.0725,41.0875,41.0274,41.05,34200.0
2012-03-28 10:10:00,54.7,54.83,54.67,54.83,38800.0,41.0425,41.14,41.0199,41.14,38800.0
2012-03-28 10:15:00,54.83,54.83,54.58,54.74,54600.0,41.14,41.14,40.9524,41.0725,54600.0
2012-03-28 10:20:00,54.72,54.78,54.62,54.62,40800.0,41.0575,41.1025,40.9824,40.9824,40800.0
2012-03-28 10:25:00,54.62,54.73,54.56,54.6,46800.0,40.9824,41.065,40.9374,40.9674,46800.0
2012-03-28 10:30:00,54.6,54.61,54.43,54.45,44400.0,40.9674,40.9749,40.8399,40.8549,44400.0
2012-03-28 10:35:00,54.45,54.49,54.31,54.31,72400.0,40.8549,40.8849,40.7498,40.7498,72400.0
2012-03-28 10:40:00,54.31,54.35,54.24,54.24,53400.0,40.7498,40.7798,40.6973,40.6973,53400.0
2012-03-28 10:45:00,54.23,54.33,54.22,54.27,67400.0,40.6898,40.7648,40.6823,40.7198,67400.0
2012-03-28 10:50:00,54.26,54.27,53.99,53.99,124600.0,40.7123,40.7198,40.5097,40.5097,124600.0
2012-03-28 10:55:00,53.99,54.19,53.97,54.19,59400.0,40.5097,40.6598,40.4947,40.6598,59400.0
2012-03-28 11:00:00,54.22,54.29,54.02,54.02,87200.0,40.6823,40.7348,40.5322,40.5322,87200.0
2012-03-28 11:05:00,54.02,54.02,53.93,53.99,162200.0,40.5322,40.5322,40.4647,40.5097,162200.0
2012-03-28 11:10:00,53.98,54.09,53.95,54.06,41600.0,40.5022,40.5848,40.4797,40.5622,41600.0
2012-03-28 11:15:00,54.06,54.17,54.06,54.15,53800.0,40.5622,40.6448,40.5622,40.6298,53800.0
2012-03-28 11:20:00,54.15,54.17,54.12,54.16,49400.0,40.6298,40.6448,40.6073,40.6373,49400.0
2012-03-28 11:25:00,54.17,54.27,54.17,54.2,45000.0,40.6448,40.7198,40.6448,40.6673,45000.0
2012-03-28 11:30:00,54.2,54.24,54.13,54.13,75000.0,40.6673,40.6973,40.6148,40.6148,75000.0
2012-03-28 11:35:00,54.13,54.13,54.02,54.07,77600.0,40.6148,40.6148,40.5322,40.5697,77600.0
2012-03-28 11:40:00,54.07,54.09,54.01,54.02,47200.0,40.5697,40.5848,40.5247,40.5322,47200.0
2012-03-28 11:45:00,54.0,54.0,53.87,53.88,55400.0,40.5172,40.5172,40.4197,40.4272,55400.0
2012-03-28 11:50:00,53.88,53.88,53.76,53.79,75000.0,40.4272,40.4272,40.3372,40.3597,75000.0
2012-03-28 11:55:00,53.77,53.77,53.6,53.77,70400.0,40.3447,40.3447,40.2171,40.3447,70400.0
2012-03-28 12:00:00,53.77,53.87,53.77,53.85,56600.0,40.3447,40.4197,40.3447,40.4047,56600.0
2012-03-28 12:05:00,53.86,53.9,53.86,53.88,41400.0,40.4122,40.4422,40.4122,40.4272,41400.0
2012-03-28 12:10:00,53.88,53.9,53.77,53.85,31000.0,40.4272,40.4422,40.3447,40.4047,31000.0
2012-03-28 12:15:00,53.84,54.01,53.83,53.97,42600.0,40.3972,40.5247,40.3897,40.4947,42600.0
2012-03-28 12:20:00,53.97,53.98,53.93,53.95,22000.0,40.4947,40.5022,40.4647,40.4797,22000.0
2012-03-28 12:25:00,53.93,54.02,53.93,54.01,25000.0,40.4647,40.5322,40.4647,40.5247,25000.0
2012-03-28 12:30:00,54.01,54.05,53.97,54.04,31200.0,40.5247,40.5547,40.4947,40.5472,31200.0
2012-03-28 12:35:00,54.03,54.04,53.95,53.95,36800.0,40.5397,40.5472,40.4797,40.4797,36800.0
2012-03-28 12:40:00,53.96,54.04,53.96,53.99,29200.0,40.4872,40.5472,40.4872,40.5097,29200.0
2012-03-28 12:45:00,53.99,54.0,53.98,53.99,14600.0,40.5097,40.5172,40.5022,40.5097,14600.0
2012-03-28 12:50:00,53.98,54.03,53.95,53.96,18000.0,40.5022,40.5397,40.4797,40.4872,18000.0
2012-03-28 12:55:00,53.96,54.0,53.95,53.96,34200.0,40.4872,40.5172,40.4797,40.4872,34200.0
2012-03-28 13:00:00,53.96,54.01,53.96,53.98,56600.0,40.4872,40.5247,40.4872,40.5022,56600.0
2012-03-28 13:05:00,54.0,54.0,53.92,53.97,33200.0,40.5172,40.5172,40.4572,40.4947,33200.0
2012-03-28 13:10:00,53.97,53.98,53.9,53.94,16200.0,40.4947,40.5022,40.4422,40.4722,16200.0
2012-03-28 13:15:00,53.96,53.99,53.92,53.95,26600.0,40.4872,40.5097,40.4572,40.4797,26600.0
2012-03-28 13:20:00,53.95,53.97,53.83,53.87,26400.0,40.4797,40.4947,40.3897,40.4197,26400.0
2012-03-28 13:25:00,53.9,53.97,53.87,53.95,52200.0,40.4422,40.4947,40.4197,40.4797,52200.0
2012-03-28 13:30:00,53.96,53.97,53.86,53.88,37200.0,40.4872,40.4947,40.4122,40.4272,37200.0
2012-03-28 13:35:00,53.9,53.96,53.86,53.96,20400.0,40.4422,40.4872,40.4122,40.4872,20400.0
2012-03-28 13:40:00,53.95,53.96,53.92,53.92,22000.0,40.4797,40.4872,40.4572,40.4572,22000.0
2012-03-28 13:45:00,53.92,53.92,53.85,53.89,20200.0,40.4572,40.4572,40.4047,40.4347,20200.0
2012-03-28 13:50:00,53.88,53.89,53.77,53.85,101200.0,40.4272,40.4347,40.3447,40.4047,101200.0
2012-03-28 13:55:00,53.87,53.87,53.76,53.82,81400.0,40.4197,40.4197,40.3372,40.3822,81400.0
2012-03-28 14:00:00,53.82,53.85,53.74,53.75,52400.0,40.3822,40.4047,40.3221,40.3296,52400.0
2012-03-28 14:05:00,53.75,53.77,53.68,53.73,43000.0,40.3296,40.3447,40.2771,40.3146,43000.0
2012-03-28 14:10:00,53.74,53.77,53.66,53.72,48600.0,40.3221,40.3447,40.2621,40.3071,48600.0
2012-03-28 14:15:00,53.72,53.73,53.68,53.69,26200.0,40.3071,40.3146,40.2771,40.2846,26200.0
2012-03-28 14:20:00,53.7,53.75,53.66,53.66,40600.0,40.2921,40.3296,40.2621,40.2621,40600.0
2012-03-28 14:25:00,53.67,53.71,53.64,53.71,30800.0,40.2696,40.2996,40.2471,40.2996,30800.0
2012-03-28 14:30:00,53.72,53.72,53.65,53.67,36400.0,40.3071,40.3071,40.2546,40.2696,36400.0
2012-03-28 14:35:00,53.69,53.81,53.68,53.77,71200.0,40.2846,40.3747,40.2771,40.3447,71200.0
2012-03-28 14:40:00,53.77,53.88,53.77,53.87,78800.0,40.3447,40.4272,40.3447,40.4197,78800.0
2012-03-28 14:45:00,53.88,53.88,53.85,53.87,65600.0,40.4272,40.4272,40.4047,40.4197,65600.0
2012-03-28 14:50:00,53.87,53.91,53.81,53.83,52800.0,40.4197,40.4497,40.3747,40.3897,52800.0
2012-03-28 14:55:00,53.83,53.95,53.83,53.89,40400.0,40.3897,40.4797,40.3897,40.4347,40400.0
2012-03-28 15:00:00,53.91,53.93,53.83,53.83,76800.0,40.4497,40.4647,40.3897,40.3897,76800.0
2012-03-28 15:05:00,53.84,53.86,53.77,53.79,65600.0,40.3972,40.4122,40.3447,40.3597,65600.0
2012-03-28 15:10:00,53.79,53.84,53.77,53.77,43200.0,40.3597,40.3972,40.3447,40.3447,43200.0
2012-03-28 15:15:00,53.77,53.81,53.75,53.76,42400.0,40.3447,40.3747,40.3296,40.3372,42400.0
2012-03-28 15:20:00,53.76,53.86,53.73,53.84,63200.0,40.3372,40.4122,40.3146,40.3972,63200.0
2012-03-28 15:25:00,53.84,53.88,53.79,53.83,46600.0,40.3972,40.4272,40.3597,40.3897,46600.0
2012-03-28 15:30:00,53.82,53.92,53.78,53.88,65400.0,40.3822,40.4572,40.3522,40.4272,65400.0
2012-03-28 15:35:00,53.87,53.88,53.74,53.8,78800.0,40.4197,40.4272,40.3221,40.3672,78800.0
2012-03-28 15:40:00,53.8,53.9,53.8,53.9,98800.0,40.3672,40.4422,40.3672,40.4422,98800.0
2012-03-28 15:45:00,53.91,53.96,53.83,53.83,143800.0,40.4497,40.4872,40.3897,40.3897,143800.0
2012-03-28 15:50:00,53.85,53.88,53.81,53.85,172600.0,40.4047,40.4272,40.3747,40.4047,172600.0
2012-03-28 15:55:00,53.85,53.97,53.85,53.96,264600.0,40.4047,40.4947,40.4047,40.4872,264600.0
2012-03-29 09:30:00,53.58,53.58,52.74,52.98,475600.0,40.2021,40.2021,39.5718,39.7519,475600.0
2012-03-29 09:35:00,52.96,53.04,52.83,52.94,135200.0,39.7369,39.7969,39.6394,39.7219,135200.0
2012-03-29 09:40:00,52.97,53.19,52.88,52.88,188400.0,39.7444,39.9095,39.6769,39.6769,188400.0
2012-03-29 09:45:00,52.88,53.25,52.88,53.22,115800.0,39.6769,39.9545,39.6769,39.932,115800.0
2012-03-29 09:50:00,53.22,53.25,52.93,53.08,104800.0,39.932,39.9545,39.7144,39.8269,104800.0
2012-03-29 09:55:00,53.09,53.09,52.83,53.0,105600.0,39.8344,39.8344,39.6394,39.7669,105600.0
2012-03-29 10:00:00,52.99,53.24,52.98,53.24,97600.0,39.7594,39.947,39.7519,39.947,97600.0
2012-03-29 10:05:00,53.24,53.29,53.02,53.08,100800.0,39.947,39.9845,39.7819,39.8269,100800.0
2012-03-29 10:10:00,53.07,53.16,52.99,53.05,50000.0,39.8194,39.887,39.7594,39.8044,50000.0
2012-03-29 10:15:00,53.05,53.1,52.87,52.92,57000.0,39.8044,39.8419,39.6694,39.7069,57000.0
2012-03-29 10:20:00,52.92,53.01,52.87,52.9,64000.0,39.7069,39.7744,39.6694,39.6919,64000.0
2012-03-29 10:25:00,52.89,52.98,52.83,52.84,65600.0,39.6844,39.7519,39.6394,39.6469,65600.0
2012-03-29 10:30:00,52.85,52.89,52.77,52.81,84800.0,39.6544,39.6844,39.5943,39.6243,84800.0
2012-03-29 10:35:00,52.77,52.8,52.67,52.69,102200.0,39.5943,39.6168,39.5193,39.5343,102200.0
2012-03-29 10:40:00,52.68,52.83,52.64,52.77,80600.0,39.5268,39.6394,39.4968,39.5943,80600.0
2012-03-29 10:45:00,52.76,52.79,52.74,52.74,62200.0,39.5868,39.6093,39.5718,39.5718,62200.0
2012-03-29 10:50:00,52.73,52.73,52.65,52.67,55800.0,39.5643,39.5643,39.5043,39.5193,55800.0
2012-03-29 10:55:00,52.67,52.77,52.67,52.75,79400.0,39.5193,39.5943,39.5193,39.5793,79400.0
2012-03-29 11:00:00,52.74,52.77,52.68,52.76,126400.0,39.5718,39.5943,39.5268,39.5868,126400.0
2012-03-29 11:05:00,52.75,52.79,52.69,52.7,133200.0,39.5793,39.6093,39.5343,39.5418,133200.0
2012-03-29 11:10:00,52.69,52.7,52.57,52.69,175600.0,39.5343,39.5418,39.4443,39.5343,175600.0
2012-03-29 11:15:00,52.7,52.74,52.6,52.71,253200.0,39.5418,39.5718,39.4668,39.5493,253200.0
2012-03-29 11:20:00,52.7,52.76,52.62,52.63,95600.0,39.5418,39.5868,39.4818,39.4893,95600.0
2012-03-29 11:25:00,52.63,52.7,52.48,52.52,116000.0,39.4893,39.5418,39.3767,39.4068,116000.0
2012-03-29 11:30:00,52.52,52.63,52.52,52.62,110000.0,39.4068,39.4893,39.4068,39.4818,110000.0
2012-03-29 11:35:00,52.64,52.75,52.64,52.74,73200.0,39.4968,39.5793,39.4968,39.5718,73200.0
2012-03-29 11:40:00,52.75,52.81,52.74,52.75,68000.0,39.5793,39.6243,39.5718,39.5793,68000.0
2012-03-29 11:45:00,52.76,52.79,52.69,52.79,47600.0,39.5868,39.6093,39.5343,39.6093,47600.0
2012-03-29 11:50:00,52.79,52.88,52.76,52.87,150200.0,39.6093,39.6769,39.5868,39.6694,150200.0
2012-03-29 11:55:00,52.88,53.0,52.87,52.96,155000.0,39.6769,39.7669,39.6694,39.7369,155000.0
2012-03-29 12:00:00,52.96,53.0,52.92,52.92,42000.0,39.7369,39.7669,39.7069,39.7069,42000.0
2012-03-29 12:05:00,52.92,53.07,52.91,53.05,38600.0,39.7069,39.8194,39.6994,39.8044,38600.0
2012-03-29 12:10:00,53.04,53.05,52.93,52.93,43000.0,39.7969,39.8044,39.7144,39.7144,43000.0
2012-03-29 12:15:00,52.94,53.02,52.93,53.02,33400.0,39.7219,39.7819,39.7144,39.7819,33400.0
2012-03-29 12:20:00,53.01,53.13,52.98,53.04,49200.0,39.7744,39.8644,39.7519,39.7969,49200.0
2012-03-29 12:25:00,53.04,53.04,52.92,52.93,38200.0,39.7969,39.7969,39.7069,39.7144,38200.0
2012-03-29 12:30:00,52.95,53.05,52.94,52.99,71800.0,39.7294,39.8044,39.7219,39.7594,71800.0
2012-03-29 12:35:00,52.99,53.13,52.99,53.13,62600.0,39.7594,39.8644,39.7594,39.8644,62600.0
2012-03-29 12:40:00,53.15,53.23,53.15,53.23,44800.0,39.8795,39.9395,39.8795,39.9395,44800.0
2012-03-29 12:45:00,53.23,53.27,53.22,53.27,139800.0,39.9395,39.9695,39.932,39.9695,139800.0
2012-03-29 12:50:00,53.26,53.37,53.24,53.37,31600.0,39.962,40.0445,39.947,40.0445,31600.0
2012-03-29 12:55:00,53.37,53.43,53.33,53.4,28000.0,40.0445,40.0895,40.0145,40.067,28000.0
2012-03-29 13:00:00,53.4,53.41,53.27,53.31,60400.0,40.067,40.0745,39.9695,39.9995,60400.0
2012-03-29 13:05:00,53.29,53.35,53.24,53.35,51000.0,39.9845,40.0295,39.947,40.0295,51000.0
2012-03-29 13:10:00,53.34,53.35,53.23,53.31,40000.0,40.022,40.0295,39.9395,39.9995,40000.0
2012-03-29 13:15:00,53.31,53.36,53.29,53.35,26000.0,39.9995,40.037,39.9845,40.0295,26000.0
2012-03-29 13:20:00,53.35,53.38,53.31,53.32,30600.0,40.0295,40.052,39.9995,40.007,30600.0
2012-03-29 13:25:00,53.31,53.4,53.29,53.4,38200.0,39.9995,40.067,39.9845,40.067,38200.0
2012-03-29 13:30:00,53.4,53.44,53.38,53.43,33400.0,40.067,40.097,40.052,40.0895,33400.0
2012-03-29 13:35:00,53.44,53.5,53.42,53.5,37800.0,40.097,40.1421,40.082,40.1421,37800.0
2012-03-29 13:40:00,53.49,53.51,53.46,53.47,38200.0,40.1346,40.1496,40.1121,40.1196,38200.0
2012-03-29 13:45:00,53.46,53.49,53.39,53.49,47600.0,40.1121,40.1346,40.0595,40.1346,47600.0
2012-03-29 13:50:00,53.49,53.54,53.46,53.52,53800.0,40.1346,40.1721,40.1121,40.1571,53800.0
2012-03-29 13:55:00,53.53,53.55,53.47,53.48,34200.0,40.1646,40.1796,40.1196,40.1271,34200.0
2012-03-29 14:00:00,53.47,53.62,53.46,53.6,60000.0,40.1196,40.2321,40.1121,40.2171,60000.0
2012-03-29 14:05:00,53.6,53.62,53.57,53.6,44000.0,40.2171,40.2321,40.1946,40.2171,44000.0
2012-03-29 14:10:00,53.6,53.71,53.6,53.66,71400.0,40.2171,40.2996,40.2171,40.2621,71400.0
2012-03-29 14:15:00,53.67,53.78,53.66,53.77,58000.0,40.2696,40.3522,40.2621,40.3447,58000.0
2012-03-29 14:20:00,53.78,53.8,53.71,53.71,49400.0,40.3522,40.3672,40.2996,40.2996,49400.0
2012-03-29 14:25:00,53.7,53.77,53.7,53.73,34800.0,40.2921,40.3447,40.2921,40.3146,34800.0
2012-03-29 14:30:00,53.73,53.73,53.65,53.68,43800.0,40.3146,40.3146,40.2546,40.2771,43800.0
2012-03-29 14:35:00,53.68,53.78,53.68,53.73,44000.0,40.2771,40.3522,40.2771,40.3146,44000.0
2012-03-29 14:40:00,53.73,53.73,53.66,53.7,30000.0,40.3146,40.3146,40.2621,40.2921,30000.0
2012-03-29 14:45:00,53.7,53.76,53.7,53.75,59400.0,40.2921,40.3372,40.2921,40.3296,59400.0
2012-03-29 14:50:00,53.75,53.79,53.74,53.78,59200.0,40.3296,40.3597,40.3221,40.3522,59200.0
2012-03-29 14:55:00,53.77,53.81,53.66,53.66,37200.0,40.3447,40.3747,40.2621,40.2621,37200.0
2012-03-29 15:00:00,53.66,53.66,53.54,53.57,65000.0,40.2621,40.2621,40.1721,40.1946,65000.0
2012-03-29 15:05:00,53.57,53.68,53.54,53.66,52600.0,40.1946,40.2771,40.1721,40.2621,52600.0
2012-03-29 15:10:00,53.66,53.81,53.66,53.75,77200.0,40.2621,40.3747,40.2621,40.3296,77200.0
2012-03-29 15:15:00,53.75,53.85,53.74,53.78,112200.0,40.3296,40.4047,40.3221,40.3522,112200.0
2012-03-29 15:20:00,53.79,53.79,53.66,53.67,73400.0,40.3597,40.3597,40.2621,40.2696,73400.0
2012-03-29 15:25:00,53.67,53.69,53.57,53.6,108400.0,40.2696,40.2846,40.1946,40.2171,108400.0
2012-03-29 15:30:00,53.6,53.7,53.56,53.67,129400.0,40.2171,40.2921,40.1871,40.2696,129400.0
2012-03-29 15:35:00,53.66,53.73,53.63,53.65,82400.0,40.2621,40.3146,40.2396,40.2546,82400.0
2012-03-29 15:40:00,53.65,53.74,53.65,53.73,112600.0,40.2546,40.3221,40.2546,40.3146,112600.0
2012-03-29 15:45:00,53.74,53.77,53.66,53.7,103000.0,40.3221,40.3447,40.2621,40.2921,103000.0
2012-03-29 15:50:00,53.7,53.75,53.69,53.74,146400.0,40.2921,40.3296,40.2846,40.3221,146400.0
2012-03-29 15:55:00,53.74,53.76,53.66,53.7,291000.0,40.3221,40.3372,40.2621,40.2921,291000.0
2012-03-30 09:30:00,53.95,54.24,53.88,54.13,177000.0,40.4797,40.6973,40.4272,40.6148,177000.0
2012-03-30 09:35:00,54.13,54.13,53.89,54.06,55200.0,40.6148,40.6148,40.4347,40.5622,55200.0
2012-03-30 09:40:00,54.05,54.12,53.85,53.85,104200.0,40.5547,40.6073,40.4047,40.4047,104200.0
2012-03-30 09:45:00,53.85,53.96,53.85,53.96,106800.0,40.4047,40.4872,40.4047,40.4872,106800.0
2012-03-30 09:50:00,53.97,54.02,53.95,54.01,55200.0,40.4947,40.5322,40.4797,40.5247,55200.0
2012-03-30 09:55:00,54.02,54.1,53.9,53.92,68600.0,40.5322,40.5923,40.4422,40.4572,68600.0
2012-03-30 10:00:00,53.9,53.93,53.84,53.92,42200.0,40.4422,40.4647,40.3972,40.4572,42200.0
2012-03-30 10:05:00,53.9,53.98,53.88,53.89,27600.0,40.4422,40.5022,40.4272,40.4347,27600.0
2012-03-30 10:10:00,53.91,53.99,53.88,53.98,30400.0,40.4497,40.5097,40.4272,40.5022,30400.0
2012-03-30 10:15:00,53.99,54.02,53.95,53.98,34000.0,40.5097,40.5322,40.4797,40.5022,34000.0
2012-03-30 10:20:00,53.96,53.98,53.94,53.98,47800.0,40.4872,40.5022,40.4722,40.5022,47800.0
2012-03-30 10:25:00,53.98,54.05,53.94,54.05,63200.0,40.5022,40.5547,40.4722,40.5547,63200.0
2012-03-30 10:30:00,54.04,54.06,53.93,53.95,40600.0,40.5472,40.5622,40.4647,40.4797,40600.0
2012-03-30 10:35:00,53.96,54.01,53.91,53.93,31600.0,40.4872,40.5247,40.4497,40.4647,31600.0
2012-03-30 10:40:00,53.91,53.96,53.91,53.94,26200.0,40.4497,40.4872,40.4497,40.4722,26200.0
2012-03-30 10:45:00,53.95,53.99,53.93,53.95,25000.0,40.4797,40.5097,40.4647,40.4797,25000.0
2012-03-30 10:50:00,53.97,53.98,53.94,53.97,28000.0,40.4947,40.5022,40.4722,40.4947,28000.0
2012-03-30 10:55:00,53.97,53.98,53.94,53.94,37400.0,40.4947,40.5022,40.4722,40.4722,37400.0
2012-03-30 11:00:00,53.95,53.98,53.94,53.96,18400.0,40.4797,40.5022,40.4722,40.4872,18400.0
2012-03-30 11:05:00,53.96,54.02,53.94,53.98,27400.0,40.4872,40.5322,40.4722,40.5022,27400.0
2012-03-30 11:10:00,53.99,54.05,53.98,54.0,91000.0,40.5097,40.5547,40.5022,40.5172,91000.0
2012-03-30 11:15:00,53.99,54.02,53.99,54.01,39400.0,40.5097,40.5322,40.5097,40.5247,39400.0
2012-03-30 11:20:00,54.0,54.05,53.99,54.04,20400.0,40.5172,40.5547,40.5097,40.5472,20400.0
2012-03-30 11:25:00,54.04,54.05,53.99,53.99,28400.0,40.5472,40.5547,40.5097,40.5097,28400.0
2012-03-30 11:30:00,54.0,54.02,53.97,53.98,31000.0,40.5172,40.5322,40.4947,40.5022,31000.0
2012-03-30 11:35:00,53.97,53.98,53.95,53.96,15600.0,40.4947,40.5022,40.4797,40.4872,15600.0
2012-03-30 11:40:00,53.95,54.01,53.92,54.0,38600.0,40.4797,40.5247,40.4572,40.5172,38600.0
2012-03-30 11:45:00,53.99,54.01,53.99,53.99,20200.0,40.5097,40.5247,40.5097,40.5097,20200.0
2012-03-30 11:50:00,53.99,54.06,53.98,54.0,27400.0,40.5097,40.5622,40.5022,40.5172,27400.0
2012-03-30 11:55:00,54.0,54.02,53.99,54.01,19800.0,40.5172,40.5322,40.5097,40.5247,19800.0
2012-03-30 12:00:00,54.0,54.02,53.99,53.99,53000.0,40.5172,40.5322,40.5097,40.5097,53000.0
2012-03-30 12:05:00,54.0,54.03,53.99,54.0,28400.0,40.5172,40.5397,40.5097,40.5172,28400.0
2012-03-30 12:10:00,53.99,54.0,53.95,53.96,15800.0,40.5097,40.5172,40.4797,40.4872,15800.0
2012-03-30 12:15:00,53.96,54.01,53.96,53.97,36400.0,40.4872,40.5247,40.4872,40.4947,36400.0
2012-03-30 12:20:00,53.99,54.01,53.97,53.97,28000.0,40.5097,40.5247,40.4947,40.4947,28000.0
2012-03-30 12:25:00,53.97,54.0,53.97,54.0,11000.0,40.4947,40.5172,40.4947,40.5172,11000.0
2012-03-30 12:30:00,54.0,54.0,53.98,53.99,27200.0,40.5172,40.5172,40.5022,40.5097,27200.0
2012-03-30 12:35:00,53.99,54.0,53.92,54.0,51000.0,40.5097,40.5172,40.4572,40.5172,51000.0
2012-03-30 12:40:00,54.0,54.06,53.99,54.04,44000.0,40.5172,40.5622,40.5097,40.5472,44000.0
2012-03-30 12:45:00,54.05,54.11,54.04,54.1,52600.0,40.5547,40.5998,40.5472,40.5923,52600.0
2012-03-30 12:50:00,54.1,54.1,54.09,54.09,36600.0,40.5923,40.5923,40.5848,40.5848,36600.0
2012-03-30 12:55:00,54.09,54.1,53.98,53.99,36400.0,40.5848,40.5923,40.5022,40.5097,36400.0
2012-03-30 13:00:00,53.98,54.0,53.98,54.0,13600.0,40.5022,40.5172,40.5022,40.5172,13600.0
2012-03-30 13:05:00,53.99,54.04,53.99,54.01,14800.0,40.5097,40.5472,40.5097,40.5247,14800.0
2012-03-30 13:10:00,54.01,54.01,53.99,53.99,9600.0,40.5247,40.5247,40.5097,40.5097,9600.0
2012-03-30 13:15:00,54.0,54.04,53.99,53.99,16800.0,40.5172,40.5472,40.5097,40.5097,16800.0
2012-03-30 13:20:00,53.99,54.01,53.97,53.98,11600.0,40.5097,40.5247,40.4947,40.5022,11600.0
2012-03-30 13:25:00,53.98,54.02,53.97,54.0,25000.0,40.5022,40.5322,40.4947,40.5172,25000.0
2012-03-30 13:30:00,54.01,54.05,53.99,54.04,17800.0,40.5247,40.5547,40.5097,40.5472,17800.0
2012-03-30 13:35:00,54.02,54.05,54.01,54.04,9000.0,40.5322,40.5547,40.5247,40.5472,9000.0
2012-03-30 13:40:00,54.04,54.05,53.98,53.98,11800.0,40.5472,40.5547,40.5022,40.5022,11800.0
2012-03-30 13:45:00,53.99,54.04,53.99,54.01,13000.0,40.5097,40.5472,40.5097,40.5247,13000.0
2012-03-30 13:50:00,54.03,54.03,53.97,53.99,17400.0,40.5397,40.5397,40.4947,40.5097,17400.0
2012-03-30 13:55:00,53.99,54.03,53.98,53.99,24200.0,40.5097,40.5397,40.5022,40.5097,24200.0
2012-03-30 14:00:00,54.0,54.05,53.99,54.02,32600.0,40.5172,40.5547,40.5097,40.5322,32600.0
2012-03-30 14:05:00,54.02,54.03,53.99,54.0,26200.0,40.5322,40.5397,40.5097,40.5172,26200.0
2012-03-30 14:10:00,54.0,54.05,53.99,54.0,48200.0,40.5172,40.5547,40.5097,40.5172,48200.0
2012-03-30 14:15:00,53.99,54.04,53.98,54.02,18000.0,40.5097,40.5472,40.5022,40.5322,18000.0
2012-03-30 14:20:00,54.02,54.04,53.99,53.99,37000.0,40.5322,40.5472,40.5097,40.5097,37000.0
2012-03-30 14:25:00,53.99,54.0,53.92,53.92,22000.0,40.5097,40.5172,40.4572,40.4572,22000.0
2012-03-30 14:30:00,53.92,54.0,53.92,53.99,13400.0,40.4572,40.5172,40.4572,40.5097,13400.0
2012-03-30 14:35:00,53.98,54.0,53.96,54.0,15400.0,40.5022,40.5172,40.4872,40.5172,15400.0
2012-03-30 14:40:00,53.99,54.02,53.96,54.01,36800.0,40.5097,40.5322,40.4872,40.5247,36800.0
2012-03-30 14:45:00,53.99,54.02,53.98,53.99,40600.0,40.5097,40.5322,40.5022,40.5097,40600.0
2012-03-30 14:50:00,53.99,54.02,53.97,54.0,27200.0,40.5097,40.5322,40.4947,40.5172,27200.0
2012-03-30 14:55:00,53.99,54.01,53.93,53.94,20600.0,40.5097,40.5247,40.4647,40.4722,20600.0
2012-03-30 15:00:00,53.94,53.98,53.93,53.94,29200.0,40.4722,40.5022,40.4647,40.4722,29200.0
2012-03-30 15:05:00,53.93,53.93,53.85,53.92,50400.0,40.4647,40.4647,40.4047,40.4572,50400.0
2012-03-30 15:10:00,53.91,53.93,53.85,53.93,31400.0,40.4497,40.4647,40.4047,40.4647,31400.0
2012-03-30 15:15:00,53.93,53.95,53.9,53.94,48600.0,40.4647,40.4797,40.4422,40.4722,48600.0
2012-03-30 15:20:00,53.94,53.94,53.83,53.85,39200.0,40.4722,40.4722,40.3897,40.4047,39200.0
2012-03-30 15:25:00,53.84,53.85,53.79,53.8,53000.0,40.3972,40.4047,40.3597,40.3672,53000.0
2012-03-30 15:30:00,53.79,53.95,53.77,53.89,49400.0,40.3597,40.4797,40.3447,40.4347,49400.0
2012-03-30 15:35:00,53.9,53.92,53.87,53.88,47000.0,40.4422,40.4572,40.4197,40.4272,47000.0
2012-03-30 15:40:00,53.88,53.9,53.8,53.8,63000.0,40.4272,40.4422,40.3672,40.3672,63000.0
2012-03-30 15:45:00,53.81,53.81,53.59,53.67,133200.0,40.3747,40.3747,40.2096,40.2696,133200.0
2012-03-30 15:50:00,53.66,53.82,53.6,53.77,170400.0,40.2621,40.3822,40.2171,40.3447,170400.0
2012-03-30 15:55:00,53.77,53.8,53.7,53.74,231800.0,40.3447,40.3672,40.2921,40.3221,231800.0
2012-04-02 09:30:00,53.67,54.09,53.52,54.02,231200.0,40.2696,40.5848,40.1571,40.5322,231200.0
2012-04-02 09:35:00,54.0,54.01,53.56,53.63,176200.0,40.5172,40.5247,40.1871,40.2396,176200.0
2012-04-02 09:40:00,53.7,53.84,53.65,53.72,65800.0,40.2921,40.3972,40.2546,40.3071,65800.0
2012-04-02 09:45:00,53.7,53.83,53.7,53.79,91000.0,40.2921,40.3897,40.2921,40.3597,91000.0
2012-04-02 09:50:00,53.79,53.86,53.77,53.77,27000.0,40.3597,40.4122,40.3447,40.3447,27000.0
2012-04-02 09:55:00,53.77,53.85,53.73,53.82,72000.0,40.3447,40.4047,40.3146,40.3822,72000.0
2012-04-02 10:00:00,53.82,54.35,53.82,54.3,200600.0,40.3822,40.7798,40.3822,40.7423,200600.0
2012-04-02 10:05:00,54.3,54.33,54.22,54.22,77000.0,40.7423,40.7648,40.6823,40.6823,77000.0
2012-04-02 10:10:00,54.23,54.32,54.22,54.24,94800.0,40.6898,40.7573,40.6823,40.6973,94800.0
2012-04-02 10:15:00,54.24,54.26,54.21,54.26,39400.0,40.6973,40.7123,40.6748,40.7123,39400.0
2012-04-02 10:20:00,54.26,54.26,54.16,54.18,74800.0,40.7123,40.7123,40.6373,40.6523,74800.0
2012-04-02 10:25:00,54.18,54.23,54.15,54.15,50400.0,40.6523,40.6898,40.6298,40.6298,50400.0
2012-04-02 10:30:00,54.15,54.25,54.15,54.25,57800.0,40.6298,40.7048,40.6298,40.7048,57800.0
2012-04-02 10:35:00,54.27,54.3,54.23,54.28,41200.0,40.7198,40.7423,40.6898,40.7273,41200.0
2012-04-02 10:40:00,54.28,54.41,54.28,54.39,73000.0,40.7273,40.8249,40.7273,40.8099,73000.0
2012-04-02 10:45:00,54.38,54.46,54.33,54.44,84800.0,40.8023,40.8624,40.7648,40.8474,84800.0
2012-04-02 10:50:00,54.45,54.49,54.38,54.42,46200.0,40.8549,40.8849,40.8023,40.8324,46200.0
2012-04-02 10:55:00,54.42,54.42,54.33,54.35,68200.0,40.8324,40.8324,40.7648,40.7798,68200.0
2012-04-02 11:00:00,54.35,54.37,54.21,54.25,76400.0,40.7798,40.7948,40.6748,40.7048,76400.0
2012-04-02 11:05:00,54.27,54.32,54.26,54.3,130600.0,40.7198,40.7573,40.7123,40.7423,130600.0
2012-04-02 11:10:00,54.29,54.38,54.27,54.29,67000.0,40.7348,40.8023,40.7198,40.7348,67000.0
2012-04-02 11:15:00,54.31,54.4,54.31,54.35,60800.0,40.7498,40.8174,40.7498,40.7798,60800.0
2012-04-02 11:20:00,54.37,54.45,54.36,54.42,49600.0,40.7948,40.8549,40.7873,40.8324,49600.0
2012-04-02 11:25:00,54.43,54.45,54.37,54.4,41400.0,40.8399,40.8549,40.7948,40.8174,41400.0
2012-04-02 11:30:00,54.4,54.42,54.35,54.4,22000.0,40.8174,40.8324,40.7798,40.8174,22000.0
2012-04-02 11:35:00,54.42,54.42,54.32,54.32,35000.0,40.8324,40.8324,40.7573,40.7573,35000.0
2012-04-02 11:40:00,54.33,54.37,54.31,54.32,27000.0,40.7648,40.7948,40.7498,40.7573,27000.0
2012-04-02 11:45:00,54.31,54.68,54.3,54.68,161600.0,40.7498,41.0274,40.7423,41.0274,161600.0
2012-04-02 11:50:00,54.65,54.85,54.65,54.85,115200.0,41.0049,41.155,41.0049,41.155,115200.0
2012-04-02 11:55:00,54.85,54.93,54.82,54.88,120600.0,41.155,41.215,41.1325,41.1775,120600.0
2012-04-02 12:00:00,54.89,55.0,54.88,54.97,119000.0,41.185,41.2675,41.1775,41.245,119000.0
2012-04-02 12:05:00,54.99,55.02,54.88,54.88,99000.0,41.26,41.2826,41.1775,41.1775,99000.0
2012-04-02 12:10:00,54.88,54.9,54.75,54.75,68200.0,41.1775,41.1925,41.08,41.08,68200.0
2012-04-02 12:15:00,54.76,54.76,54.69,54.7,47200.0,41.0875,41.0875,41.0349,41.0425,47200.0
2012-04-02 12:20:00,54.7,54.72,54.62,54.72,37600.0,41.0425,41.0575,40.9824,41.0575,37600.0
2012-04-02 12:25:00,54.72,54.76,54.68,54.68,37000.0,41.0575,41.0875,41.0274,41.0274,37000.0
2012-04-02 12:30:00,54.68,54.73,54.68,54.71,35600.0,41.0274,41.065,41.0274,41.05,35600.0
2012-04-02 12:35:00,54.73,54.78,54.71,54.74,49000.0,41.065,41.1025,41.05,41.0725,49000.0
2012-04-02 12:40:00,54.74,54.85,54.74,54.83,33000.0,41.0725,41.155,41.0725,41.14,33000.0
2012-04-02 12:45:00,54.82,54.84,54.8,54.81,17600.0,41.1325,41.1475,41.1175,41.125,17600.0
2012-04-02 12:50:00,54.81,54.82,54.74,54.74,69400.0,41.125,41.1325,41.0725,41.0725,69400.0
2012-04-02 12:55:00,54.74,54.77,54.71,54.74,30800.0,41.0725,41.095,41.05,41.0725,30800.0
2012-04-02 13:00:00,54.75,54.77,54.73,54.74,23000.0,41.08,41.095,41.065,41.0725,23000.0
2012-04-02 13:05:00,54.75,54.77,54.74,54.74,25200.0,41.08,41.095,41.0725,41.0725,25200.0
2012-04-02 13:10:00,54.75,54.76,54.7,54.73,17200.0,41.08,41.0875,41.0425,41.065,17200.0
2012-04-02 13:15:00,54.73,54.76,54.68,54.72,33200.0,41.065,41.0875,41.0274,41.0575,33200.0
2012-04-02 13:20:00,54.73,54.76,54.72,54.75,15600.0,41.065,41.0875,41.0575,41.08,15600.0
2012-04-02 13:25:00,54.75,54.75,54.73,54.74,35200.0,41.08,41.08,41.065,41.0725,35200.0
2012-04-02 13:30:00,54.74,54.77,54.72,54.73,78200.0,41.0725,41.095,41.0575,41.065,78200.0
2012-04-02 13:35:00,54.73,54.74,54.72,54.73,43400.0,41.065,41.0725,41.0575,41.065,43400.0
2012-04-02 13:40:00,54.73,54.74,54.72,54.74,38000.0,41.065,41.0725,41.0575,41.0725,38000.0
2012-04-02 13:45:00,54.74,54.76,54.73,54.75,40800.0,41.0725,41.0875,41.065,41.08,40800.0
2012-04-02 13:50:00,54.74,54.76,54.72,54.74,41200.0,41.0725,41.0875,41.0575,41.0725,41200.0
2012-04-02 13:55:00,54.73,54.79,54.72,54.77,112200.0,41.065,41.11,41.0575,41.095,112200.0
2012-04-02 14:00:00,54.77,54.77,54.73,54.77,73000.0,41.095,41.095,41.065,41.095,73000.0
2012-04-02 14:05:00,54.76,54.79,54.76,54.76,51400.0,41.0875,41.11,41.0875,41.0875,51400.0
2012-04-02 14:10:00,54.76,54.82,54.76,54.81,50400.0,41.0875,41.1325,41.0875,41.125,50400.0
2012-04-02 14:15:00,54.82,54.84,54.81,54.82,55600.0,41.1325,41.1475,41.125,41.1325,55600.0
2012-04-02 14:20:00,54.82,54.87,54.8,54.83,220400.0,41.1325,41.17,41.1175,41.14,220400.0
2012-04-02 14:25:00,54.83,54.84,54.81,54.84,50200.0,41.14,41.1475,41.125,41.1475,50200.0
2012-04-02 14:30:00,54.84,54.87,54.8,54.83,37000.0,41.1475,41.17,41.1175,41.14,37000.0
2012-04-02 14:35:00,54.84,54.9,54.82,54.89,58600.0,41.1475,41.1925,41.1325,41.185,58600.0
2012-04-02 14:40:00,54.89,54.96,54.88,54.95,31800.0,41.185,41.2375,41.1775,41.23,31800.0
2012-04-02 14:45:00,54.95,54.96,54.87,54.94,59400.0,41.23,41.2375,41.17,41.2225,59400.0
2012-04-02 14:50:00,54.94,54.99,54.88,54.95,56200.0,41.2225,41.26,41.1775,41.23,56200.0
2012-04-02 14:55:00,54.95,54.97,54.93,54.96,41000.0,41.23,41.245,41.215,41.2375,41000.0
2012-04-02 15:00:00,54.97,55.0,54.95,54.99,102200.0,41.245,41.2675,41.23,41.26,102200.0
2012-04-02 15:05:00,54.99,55.01,54.99,55.0,86800.0,41.26,41.275,41.26,41.2675,86800.0
2012-04-02 15:10:00,55.0,55.02,54.99,55.02,99200.0,41.2675,41.2826,41.26,41.2826,99200.0
2012-04-02 15:15:00,55.02,55.03,55.0,55.02,107600.0,41.2826,41.2901,41.2675,41.2826,107600.0
2012-04-02 15:20:00,55.02,55.02,54.99,54.99,69800.0,41.2826,41.2826,41.26,41.26,69800.0
2012-04-02 15:25:00,54.99,55.01,54.98,54.98,88600.0,41.26,41.275,41.2525,41.2525,88600.0
2012-04-02 15:30:00,54.98,54.99,54.88,54.93,95800.0,41.2525,41.26,41.1775,41.215,95800.0
2012-04-02 15:35:00,54.91,54.92,54.87,54.87,95600.0,41.2,41.2075,41.17,41.17,95600.0
2012-04-02 15:40:00,54.88,54.89,54.84,54.88,85400.0,41.1775,41.185,41.1475,41.1775,85400.0
2012-04-02 15:45:00,54.86,54.88,54.74,54.75,128000.0,41.1625,41.1775,41.0725,41.08,128000.0
2012-04-02 15:50:00,54.76,54.85,54.75,54.81,113800.0,41.0875,41.155,41.08,41.125,113800.0
2012-04-02 15:55:00,54.79,54.83,54.73,54.77,215000.0,41.11,41.14,41.065,41.095,215000.0
2012-04-03 09:30:00,54.56,54.73,54.31,54.34,103400.0,40.9374,41.065,40.7498,40.7723,103400.0
2012-04-03 09:35:00,54.37,54.64,54.27,54.31,112000.0,40.7948,40.9974,40.7198,40.7498,112000.0
2012-04-03 09:40:00,54.32,54.42,54.27,54.42,36000.0,40.7573,40.8324,40.7198,40.8324,36000.0
2012-04-03 09:45:00,54.45,54.49,54.22,54.22,64800.0,40.8549,40.8849,40.6823,40.6823,64800.0
2012-04-03 09:50:00,54.24,54.29,54.16,54.24,31400.0,40.6973,40.7348,40.6373,40.6973,31400.0
2012-04-03 09:55:00,54.24,54.27,54.05,54.13,98000.0,40.6973,40.7198,40.5547,40.6148,98000.0
2012-04-03 10:00:00,54.17,54.38,54.13,54.38,47200.0,40.6448,40.8023,40.6148,40.8023,47200.0
2012-04-03 10:05:00,54.35,54.57,54.35,54.52,50000.0,40.7798,40.9449,40.7798,40.9074,50000.0
2012-04-03 10:10:00,54.51,54.55,54.19,54.19,116000.0,40.8999,40.9299,40.6598,40.6598,116000.0
2012-04-03 10:15:00,54.21,54.21,53.98,54.06,125200.0,40.6748,40.6748,40.5022,40.5622,125200.0
2012-04-03 10:20:00,54.04,54.21,53.96,54.19,73200.0,40.5472,40.6748,40.4872,40.6598,73200.0
2012-04-03 10:25:00,54.19,54.21,53.99,54.16,102600.0,40.6598,40.6748,40.5097,40.6373,102600.0
2012-04-03 10:30:00,54.17,54.29,54.16,54.25,36600.0,40.6448,40.7348,40.6373,40.7048,36600.0
2012-04-03 10:35:00,54.23,54.29,54.23,54.29,242400.0,40.6898,40.7348,40.6898,40.7348,242400.0
2012-04-03 10:40:00,54.31,54.31,54.2,54.24,62200.0,40.7498,40.7498,40.6673,40.6973,62200.0
2012-04-03 10:45:00,54.24,54.38,54.24,54.38,58800.0,40.6973,40.8023,40.6973,40.8023,58800.0
2012-04-03 10:50:00,54.39,54.55,54.38,54.47,40000.0,40.8099,40.9299,40.8023,40.8699,40000.0
2012-04-03 10:55:00,54.47,54.51,54.45,54.49,62200.0,40.8699,40.8999,40.8549,40.8849,62200.0
2012-04-03 11:00:00,54.48,54.51,54.44,54.47,78200.0,40.8774,40.8999,40.8474,40.8699,78200.0
2012-04-03 11:05:00,54.46,54.46,54.33,54.33,46400.0,40.8624,40.8624,40.7648,40.7648,46400.0
2012-04-03 11:10:00,54.33,54.36,54.27,54.27,68200.0,40.7648,40.7873,40.7198,40.7198,68200.0
2012-04-03 11:15:00,54.29,54.3,54.19,54.27,75400.0,40.7348,40.7423,40.6598,40.7198,75400.0
2012-04-03 11:20:00,54.29,54.3,54.22,54.29,41000.0,40.7348,40.7423,40.6823,40.7348,41000.0
2012-04-03 11:25:00,54.29,54.33,54.23,54.26,36600.0,40.7348,40.7648,40.6898,40.7123,36600.0
2012-04-03 11:30:00,54.26,54.29,54.19,54.27,72000.0,40.7123,40.7348,40.6598,40.7198,72000.0
2012-04-03 11:35:00,54.27,54.3,54.16,54.2,84600.0,40.7198,40.7423,40.6373,40.6673,84600.0
2012-04-03 11:40:00,54.2,54.25,54.17,54.23,43000.0,40.6673,40.7048,40.6448,40.6898,43000.0
2012-04-03 11:45:00,54.21,54.23,54.1,54.1,128000.0,40.6748,40.6898,40.5923,40.5923,128000.0
2012-04-03 11:50:00,54.1,54.23,54.1,54.19,60600.0,40.5923,40.6898,40.5923,40.6598,60600.0
2012-04-03 11:55:00,54.19,54.24,54.14,54.19,39600.0,40.6598,40.6973,40.6223,40.6598,39600.0
2012-04-03 12:00:00,54.16,54.2,54.09,54.09,33600.0,40.6373,40.6673,40.5848,40.5848,33600.0
2012-04-03 12:05:00,54.09,54.1,53.92,53.92,59200.0,40.5848,40.5923,40.4572,40.4572,59200.0
2012-04-03 12:10:00,53.92,53.96,53.85,53.94,91400.0,40.4572,40.4872,40.4047,40.4722,91400.0
2012-04-03 12:15:00,53.94,53.94,53.83,53.83,99200.0,40.4722,40.4722,40.3897,40.3897,99200.0
2012-04-03 12:20:00,53.83,53.85,53.79,53.82,59400.0,40.3897,40.4047,40.3597,40.3822,59400.0
2012-04-03 12:25:00,53.83,53.88,53.8,53.84,45800.0,40.3897,40.4272,40.3672,40.3972,45800.0
2012-04-03 12:30:00,53.85,53.87,53.77,53.77,63600.0,40.4047,40.4197,40.3447,40.3447,63600.0
2012-04-03 12:35:00,53.79,53.81,53.75,53.77,37000.0,40.3597,40.3747,40.3296,40.3447,37000.0
2012-04-03 12:40:00,53.78,53.82,53.77,53.81,43200.0,40.3522,40.3822,40.3447,40.3747,43200.0
2012-04-03 12:45:00,53.8,53.87,53.8,53.87,43200.0,40.3672,40.4197,40.3672,40.4197,43200.0
2012-04-03 12:50:00,53.87,53.89,53.82,53.82,42600.0,40.4197,40.4347,40.3822,40.3822,42600.0
2012-04-03 12:55:00,53.84,53.86,53.83,53.86,37400.0,40.3972,40.4122,40.3897,40.4122,37400.0
2012-04-03 13:00:00,53.86,53.88,53.84,53.87,32600.0,40.4122,40.4272,40.3972,40.4197,32600.0
2012-04-03 13:05:00,53.88,53.88,53.81,53.81,42200.0,40.4272,40.4272,40.3747,40.3747,42200.0
2012-04-03 13:10:00,53.81,53.83,53.77,53.78,41600.0,40.3747,40.3897,40.3447,40.3522,41600.0
2012-04-03 13:15:00,53.79,53.8,53.75,53.76,61000.0,40.3597,40.3672,40.3296,40.3372,61000.0
2012-04-03 13:20:00,53.76,53.76,53.59,53.6,159200.0,40.3372,40.3372,40.2096,40.2171,159200.0
2012-04-03 13:25:00,53.59,53.6,53.46,53.5,193200.0,40.2096,40.2171,40.1121,40.1421,193200.0
2012-04-03 13:30:00,53.52,53.56,53.49,53.54,104400.0,40.1571,40.1871,40.1346,40.1721,104400.0
2012-04-03 13:35:00,53.57,53.63,53.56,53.61,45200.0,40.1946,40.2396,40.1871,40.2246,45200.0
2012-04-03 13:40:00,53.62,53.62,53.53,53.53,63800.0,40.2321,40.2321,40.1646,40.1646,63800.0
2012-04-03 13:45:00,53.53,53.6,53.52,53.58,51200.0,40.1646,40.2171,40.1571,40.2021,51200.0
2012-04-03 13:50:00,53.58,53.61,53.57,53.58,54600.0,40.2021,40.2246,40.1946,40.2021,54600.0
2012-04-03 13:55:00,53.58,53.62,53.48,53.49,103600.0,40.2021,40.2321,40.1271,40.1346,103600.0
2012-04-03 14:00:00,53.49,53.5,53.15,53.15,233800.0,40.1346,40.1421,39.8795,39.8795,233800.0
2012-04-03 14:05:00,53.15,53.15,52.95,53.06,375000.0,39.8795,39.8795,39.7294,39.8119,375000.0
2012-04-03 14:10:00,53.09,53.3,53.06,53.24,226000.0,39.8344,39.992,39.8119,39.947,226000.0
2012-04-03 14:15:00,53.26,53.51,53.2,53.5,188000.0,39.962,40.1496,39.917,40.1421,188000.0
2012-04-03 14:20:00,53.5,53.52,53.38,53.49,171400.0,40.1421,40.1571,40.052,40.1346,171400.0
2012-04-03 14:25:00,53.49,53.53,53.46,53.48,145600.0,40.1346,40.1646,40.1121,40.1271,145600.0
2012-04-03 14:30:00,53.49,53.52,53.48,53.5,129800.0,40.1346,40.1571,40.1271,40.1421,129800.0
2012-04-03 14:35:00,53.5,53.52,53.38,53.38,172400.0,40.1421,40.1571,40.052,40.052,172400.0
2012-04-03 14:40:00,53.38,53.52,53.37,53.51,104000.0,40.052,40.1571,40.0445,40.1496,104000.0
2012-04-03 14:45:00,53.5,53.53,53.44,53.52,81200.0,40.1421,40.1646,40.097,40.1571,81200.0
2012-04-03 14:50:00,53.51,53.66,53.51,53.63,100800.0,40.1496,40.2621,40.1496,40.2396,100800.0
2012-04-03 14:55:00,53.62,53.62,53.49,53.52,90200.0,40.2321,40.2321,40.1346,40.1571,90200.0
2012-04-03 15:00:00,53.54,53.62,53.51,53.61,103200.0,40.1721,40.2321,40.1496,40.2246,103200.0
2012-04-03 15:05:00,53.61,53.74,53.58,53.72,98000.0,40.2246,40.3221,40.2021,40.3071,98000.0
2012-04-03 15:10:00,53.72,53.76,53.6,53.69,65600.0,40.3071,40.3372,40.2171,40.2846,65600.0
2012-04-03 15:15:00,53.68,53.77,53.63,53.74,144000.0,40.2771,40.3447,40.2396,40.3221,144000.0
2012-04-03 15:20:00,53.76,53.76,53.63,53.73,123400.0,40.3372,40.3372,40.2396,40.3146,123400.0
2012-04-03 15:25:00,53.74,53.74,53.62,53.65,144000.0,40.3221,40.3221,40.2321,40.2546,144000.0
2012-04-03 15:30:00,53.65,53.72,53.63,53.7,144200.0,40.2546,40.3071,40.2396,40.2921,144200.0
2012-04-03 15:35:00,53.7,53.7,53.63,53.65,265800.0,40.2921,40.2921,40.2396,40.2546,265800.0
2012-04-03 15:40:00,53.65,53.7,53.6,53.64,153200.0,40.2546,40.2921,40.2171,40.2471,153200.0
2012-04-03 15:45:00,53.65,53.76,53.65,53.73,233800.0,40.2546,40.3372,40.2546,40.3146,233800.0
2012-04-03 15:50:00,53.73,53.85,53.7,53.85,323600.0,40.3146,40.4047,40.2921,40.4047,323600.0
2012-04-03 15:55:00,53.84,53.88,53.83,53.88,444200.0,40.3972,40.4272,40.3897,40.4272,444200.0
2012-04-04 09:30:00,53.49,53.96,53.49,53.85,352600.0,40.1346,40.4872,40.1346,40.4047,352600.0
2012-04-04 09:35:00,53.89,54.29,53.81,54.04,357200.0,40.4347,40.7348,40.3747,40.5472,357200.0
2012-04-04 09:40:00,54.02,54.25,53.95,54.23,218600.0,40.5322,40.7048,40.4797,40.6898,218600.0
2012-04-04 09:45:00,54.21,54.25,53.97,54.02,77000.0,40.6748,40.7048,40.4947,40.5322,77000.0
2012-04-04 09:50:00,54.02,54.11,53.93,54.11,158800.0,40.5322,40.5998,40.4647,40.5998,158800.0
2012-04-04 09:55:00,54.1,54.35,54.08,54.28,95600.0,40.5923,40.7798,40.5773,40.7273,95600.0
2012-04-04 10:00:00,54.28,54.3,54.19,54.29,95000.0,40.7273,40.7423,40.6598,40.7348,95000.0
2012-04-04 10:05:00,54.27,54.27,54.09,54.13,69800.0,40.7198,40.7198,40.5848,40.6148,69800.0
2012-04-04 10:10:00,54.15,54.24,54.1,54.22,121600.0,40.6298,40.6973,40.5923,40.6823,121600.0
2012-04-04 10:15:00,54.21,54.24,54.02,54.05,137800.0,40.6748,40.6973,40.5322,40.5547,137800.0
2012-04-04 10:20:00,54.04,54.11,54.01,54.03,73000.0,40.5472,40.5998,40.5247,40.5397,73000.0
2012-04-04 10:25:00,54.04,54.13,53.95,54.13,149600.0,40.5472,40.6148,40.4797,40.6148,149600.0
2012-04-04 10:30:00,54.13,54.18,54.07,54.16,63600.0,40.6148,40.6523,40.5697,40.6373,63600.0
2012-04-04 10:35:00,54.15,54.15,54.06,54.14,203400.0,40.6298,40.6298,40.5622,40.6223,203400.0
2012-04-04 10:40:00,54.13,54.18,54.1,54.18,37200.0,40.6148,40.6523,40.5923,40.6523,37200.0
2012-04-04 10:45:00,54.18,54.18,54.08,54.13,51400.0,40.6523,40.6523,40.5773,40.6148,51400.0
2012-04-04 10:50:00,54.13,54.15,54.03,54.15,58800.0,40.6148,40.6298,40.5397,40.6298,58800.0
2012-04-04 10:55:00,54.13,54.16,54.03,54.09,101600.0,40.6148,40.6373,40.5397,40.5848,101600.0
2012-04-04 11:00:00,54.1,54.16,54.07,54.07,197800.0,40.5923,40.6373,40.5697,40.5697,197800.0
2012-04-04 11:05:00,54.06,54.18,54.06,54.14,62800.0,40.5622,40.6523,40.5622,40.6223,62800.0
2012-04-04 11:10:00,54.14,54.14,54.07,54.09,75000.0,40.6223,40.6223,40.5697,40.5848,75000.0
2012-04-04 11:15:00,54.09,54.23,54.09,54.18,61000.0,40.5848,40.6898,40.5848,40.6523,61000.0
2012-04-04 11:20:00,54.17,54.23,54.13,54.17,45200.0,40.6448,40.6898,40.6148,40.6448,45200.0
2012-04-04 11:25:00,54.17,54.17,54.12,54.13,51000.0,40.6448,40.6448,40.6073,40.6148,51000.0
2012-04-04 11:30:00,54.13,54.21,54.12,54.19,92800.0,40.6148,40.6748,40.6073,40.6598,92800.0
2012-04-04 11:35:00,54.19,54.25,54.15,54.23,61400.0,40.6598,40.7048,40.6298,40.6898,61400.0
2012-04-04 11:40:00,54.23,54.24,54.16,54.23,28200.0,40.6898,40.6973,40.6373,40.6898,28200.0
2012-04-04 11:45:00,54.23,54.24,54.17,54.19,38000.0,40.6898,40.6973,40.6448,40.6598,38000.0
2012-04-04 11:50:00,54.2,54.23,54.19,54.23,40400.0,40.6673,40.6898,40.6598,40.6898,40400.0
2012-04-04 11:55:00,54.22,54.25,54.14,54.15,119800.0,40.6823,40.7048,40.6223,40.6298,119800.0
2012-04-04 12:00:00,54.16,54.21,54.16,54.2,32000.0,40.6373,40.6748,40.6373,40.6673,32000.0
2012-04-04 12:05:00,54.19,54.2,54.15,54.15,35000.0,40.6598,40.6673,40.6298,40.6298,35000.0
2012-04-04 12:10:00,54.14,54.16,54.13,54.16,36800.0,40.6223,40.6373,40.6148,40.6373,36800.0
2012-04-04 12:15:00,54.16,54.22,54.14,54.2,32800.0,40.6373,40.6823,40.6223,40.6673,32800.0
2012-04-04 12:20:00,54.2,54.22,54.18,54.19,30400.0,40.6673,40.6823,40.6523,40.6598,30400.0
2012-04-04 12:25:00,54.19,54.19,54.13,54.13,61200.0,40.6598,40.6598,40.6148,40.6148,61200.0
2012-04-04 12:30:00,54.13,54.14,54.1,54.13,61200.0,40.6148,40.6223,40.5923,40.6148,61200.0
2012-04-04 12:35:00,54.12,54.13,54.07,54.07,74200.0,40.6073,40.6148,40.5697,40.5697,74200.0
2012-04-04 12:40:00,54.08,54.09,54.04,54.06,106600.0,40.5773,40.5848,40.5472,40.5622,106600.0
2012-04-04 12:45:00,54.08,54.1,54.06,54.08,72400.0,40.5773,40.5923,40.5622,40.5773,72400.0
2012-04-04 12:50:00,54.1,54.15,54.09,54.15,27600.0,40.5923,40.6298,40.5848,40.6298,27600.0
2012-04-04 12:55:00,54.14,54.16,54.1,54.15,20200.0,40.6223,40.6373,40.5923,40.6298,20200.0
2012-04-04 13:00:00,54.16,54.16,54.09,54.11,35600.0,40.6373,40.6373,40.5848,40.5998,35600.0
2012-04-04 13:05:00,54.1,54.15,54.09,54.1,48600.0,40.5923,40.6298,40.5848,40.5923,48600.0
2012-04-04 13:10:00,54.1,54.12,54.09,54.1,39200.0,40.5923,40.6073,40.5848,40.5923,39200.0
2012-04-04 13:15:00,54.1,54.16,54.1,54.13,36000.0,40.5923,40.6373,40.5923,40.6148,36000.0
2012-04-04 13:20:00,54.13,54.15,54.1,54.13,30200.0,40.6148,40.6298,40.5923,40.6148,30200.0
2012-04-04 13:25:00,54.14,54.17,54.11,54.16,50600.0,40.6223,40.6448,40.5998,40.6373,50600.0
2012-04-04 13:30:00,54.16,54.21,54.13,54.18,43600.0,40.6373,40.6748,40.6148,40.6523,43600.0
2012-04-04 13:35:00,54.17,54.19,54.12,54.18,44200.0,40.6448,40.6598,40.6073,40.6523,44200.0
2012-04-04 13:40:00,54.18,54.24,54.15,54.21,38600.0,40.6523,40.6973,40.6298,40.6748,38600.0
2012-04-04 13:45:00,54.2,54.29,54.2,54.24,45200.0,40.6673,40.7348,40.6673,40.6973,45200.0
2012-04-04 13:50:00,54.26,54.29,54.24,54.25,35400.0,40.7123,40.7348,40.6973,40.7048,35400.0
2012-04-04 13:55:00,54.25,54.33,54.25,54.33,35600.0,40.7048,40.7648,40.7048,40.7648,35600.0
2012-04-04 14:00:00,54.33,54.33,54.25,54.27,44400.0,40.7648,40.7648,40.7048,40.7198,44400.0
2012-04-04 14:05:00,54.27,54.29,54.24,54.25,73200.0,40.7198,40.7348,40.6973,40.7048,73200.0
2012-04-04 14:10:00,54.26,54.29,54.24,54.24,107400.0,40.7123,40.7348,40.6973,40.6973,107400.0
2012-04-04 14:15:00,54.24,54.26,54.21,54.25,83400.0,40.6973,40.7123,40.6748,40.7048,83400.0
2012-04-04 14:20:00,54.24,54.24,54.18,54.2,65600.0,40.6973,40.6973,40.6523,40.6673,65600.0
2012-04-04 14:25:00,54.21,54.23,54.18,54.2,41200.0,40.6748,40.6898,40.6523,40.6673,41200.0
2012-04-04 14:30:00,54.19,54.35,54.17,54.35,100400.0,40.6598,40.7798,40.6448,40.7798,100400.0
2012-04-04 14:35:00,54.35,54.49,54.34,54.48,103800.0,40.7798,40.8849,40.7723,40.8774,103800.0
2012-04-04 14:40:00,54.5,54.52,54.45,54.5,79400.0,40.8924,40.9074,40.8549,40.8924,79400.0
2012-04-04 14:45:00,54.51,54.52,54.46,54.47,54600.0,40.8999,40.9074,40.8624,40.8699,54600.0
2012-04-04 14:50:00,54.47,54.49,54.45,54.48,90600.0,40.8699,40.8849,40.8549,40.8774,90600.0
2012-04-04 14:55:00,54.48,54.58,54.48,54.58,94600.0,40.8774,40.9524,40.8774,40.9524,94600.0
2012-04-04 15:00:00,54.57,54.58,54.47,54.49,86000.0,40.9449,40.9524,40.8699,40.8849,86000.0
2012-04-04 15:05:00,54.49,54.5,54.45,54.47,87000.0,40.8849,40.8924,40.8549,40.8699,87000.0
2012-04-04 15:10:00,54.46,54.51,54.45,54.48,89400.0,40.8624,40.8999,40.8549,40.8774,89400.0
2012-04-04 15:15:00,54.48,54.51,54.46,54.5,93600.0,40.8774,40.8999,40.8624,40.8924,93600.0
2012-04-04 15:20:00,54.5,54.52,54.45,54.46,98200.0,40.8924,40.9074,40.8549,40.8624,98200.0
2012-04-04 15:25:00,54.46,54.47,54.37,54.37,112800.0,40.8624,40.8699,40.7948,40.7948,112800.0
2012-04-04 15:30:00,54.37,54.38,54.33,54.35,120000.0,40.7948,40.8023,40.7648,40.7798,120000.0
2012-04-04 15:35:00,54.35,54.37,54.31,54.32,133800.0,40.7798,40.7948,40.7498,40.7573,133800.0
2012-04-04 15:40:00,54.32,54.35,54.24,54.25,144000.0,40.7573,40.7798,40.6973,40.7048,144000.0
2012-04-04 15:45:00,54.25,54.35,54.24,54.27,154800.0,40.7048,40.7798,40.6973,40.7198,154800.0
2012-04-04 15:50:00,54.27,54.32,54.22,54.24,193400.0,40.7198,40.7573,40.6823,40.6973,193400.0
2012-04-04 15:55:00,54.23,54.24,54.19,54.2,301400.0,40.6898,40.6973,40.6598,40.6673,301400.0
2012-04-05 09:30:00,53.93,54.2,53.89,54.02,116200.0,40.4647,40.6673,40.4347,40.5322,116200.0
2012-04-05 09:35:00,54.08,54.08,53.81,53.82,54200.0,40.5773,40.5773,40.3747,40.3822,54200.0
2012-04-05 09:40:00,53.81,53.97,53.78,53.94,71600.0,40.3747,40.4947,40.3522,40.4722,71600.0
2012-04-05 09:45:00,53.94,54.0,53.88,54.0,67800.0,40.4722,40.5172,40.4272,40.5172,67800.0
2012-04-05 09:50:00,54.0,54.01,53.85,53.93,78600.0,40.5172,40.5247,40.4047,40.4647,78600.0
2012-04-05 09:55:00,53.91,53.97,53.85,53.88,55200.0,40.4497,40.4947,40.4047,40.4272,55200.0
2012-04-05 10:00:00,53.91,54.01,53.85,53.96,77000.0,40.4497,40.5247,40.4047,40.4872,77000.0
2012-04-05 10:05:00,53.96,54.05,53.95,53.99,92400.0,40.4872,40.5547,40.4797,40.5097,92400.0
2012-04-05 10:10:00,53.99,54.07,53.99,54.07,60000.0,40.5097,40.5697,40.5097,40.5697,60000.0
2012-04-05 10:15:00,54.06,54.09,54.0,54.02,143600.0,40.5622,40.5848,40.5172,40.5322,143600.0
2012-04-05 10:20:00,54.02,54.04,53.97,53.98,57200.0,40.5322,40.5472,40.4947,40.5022,57200.0
2012-04-05 10:25:00,53.97,54.05,53.96,53.99,124600.0,40.4947,40.5547,40.4872,40.5097,124600.0
2012-04-05 10:30:00,53.99,54.03,53.93,53.93,54800.0,40.5097,40.5397,40.4647,40.4647,54800.0
2012-04-05 10:35:00,53.94,54.04,53.9,54.04,30600.0,40.4722,40.5472,40.4422,40.5472,30600.0
2012-04-05 10:40:00,54.04,54.06,53.99,54.03,35000.0,40.5472,40.5622,40.5097,40.5397,35000.0
2012-04-05 10:45:00,54.04,54.1,54.02,54.09,16800.0,40.5472,40.5923,40.5322,40.5848,16800.0
2012-04-05 10:50:00,54.1,54.17,54.1,54.14,44000.0,40.5923,40.6448,40.5923,40.6223,44000.0
2012-04-05 10:55:00,54.14,54.19,54.12,54.19,39200.0,40.6223,40.6598,40.6073,40.6598,39200.0
2012-04-05 11:00:00,54.18,54.19,54.12,54.16,29400.0,40.6523,40.6598,40.6073,40.6373,29400.0
2012-04-05 11:05:00,54.15,54.23,54.1,54.21,39600.0,40.6298,40.6898,40.5923,40.6748,39600.0
2012-04-05 11:10:00,54.21,54.21,54.13,54.15,30800.0,40.6748,40.6748,40.6148,40.6298,30800.0
2012-04-05 11:15:00,54.15,54.19,54.06,54.1,41000.0,40.6298,40.6598,40.5622,40.5923,41000.0
2012-04-05 11:20:00,54.12,54.18,54.1,54.1,26800.0,40.6073,40.6523,40.5923,40.5923,26800.0
2012-04-05 11:25:00,54.11,54.18,54.07,54.13,38400.0,40.5998,40.6523,40.5697,40.6148,38400.0
2012-04-05 11:30:00,54.13,54.17,54.09,54.09,30200.0,40.6148,40.6448,40.5848,40.5848,30200.0
2012-04-05 11:35:00,54.09,54.17,54.07,54.16,32800.0,40.5848,40.6448,40.5697,40.6373,32800.0
2012-04-05 11:40:00,54.17,54.21,54.14,54.14,51600.0,40.6448,40.6748,40.6223,40.6223,51600.0
2012-04-05 11:45:00,54.13,54.19,54.12,54.18,26200.0,40.6148,40.6598,40.6073,40.6523,26200.0
2012-04-05 11:50:00,54.18,54.21,54.09,54.12,50800.0,40.6523,40.6748,40.5848,40.6073,50800.0
2012-04-05 11:55:00,54.13,54.3,54.12,54.27,51400.0,40.6148,40.7423,40.6073,40.7198,51400.0
2012-04-05 12:00:00,54.28,54.29,54.17,54.22,37600.0,40.7273,40.7348,40.6448,40.6823,37600.0
2012-04-05 12:05:00,54.22,54.34,54.2,54.32,49200.0,40.6823,40.7723,40.6673,40.7573,49200.0
2012-04-05 12:10:00,54.31,54.35,54.31,54.34,31600.0,40.7498,40.7798,40.7498,40.7723,31600.0
2012-04-05 12:15:00,54.34,54.35,54.3,54.33,35800.0,40.7723,40.7798,40.7423,40.7648,35800.0
2012-04-05 12:20:00,54.34,54.43,54.34,54.43,24000.0,40.7723,40.8399,40.7723,40.8399,24000.0
2012-04-05 12:25:00,54.43,54.45,54.39,54.41,49200.0,40.8399,40.8549,40.8099,40.8249,49200.0
2012-04-05 12:30:00,54.41,54.41,54.38,54.38,37800.0,40.8249,40.8249,40.8023,40.8023,37800.0
2012-04-05 12:35:00,54.38,54.39,54.27,54.28,36600.0,40.8023,40.8099,40.7198,40.7273,36600.0
2012-04-05 12:40:00,54.27,54.27,54.21,54.24,24000.0,40.7198,40.7198,40.6748,40.6973,24000.0
2012-04-05 12:45:00,54.24,54.24,54.22,54.24,24000.0,40.6973,40.6973,40.6823,40.6973,24000.0
2012-04-05 12:50:00,54.24,54.28,54.21,54.26,37400.0,40.6973,40.7273,40.6748,40.7123,37400.0
2012-04-05 12:55:00,54.26,54.32,54.26,54.29,59200.0,40.7123,40.7573,40.7123,40.7348,59200.0
2012-04-05 13:00:00,54.29,54.36,54.29,54.36,36400.0,40.7348,40.7873,40.7348,40.7873,36400.0
2012-04-05 13:05:00,54.37,54.44,54.37,54.42,39000.0,40.7948,40.8474,40.7948,40.8324,39000.0
2012-04-05 13:10:00,54.41,54.49,54.4,54.49,50600.0,40.8249,40.8849,40.8174,40.8849,50600.0
2012-04-05 13:15:00,54.49,54.49,54.43,54.46,80000.0,40.8849,40.8849,40.8399,40.8624,80000.0
2012-04-05 13:20:00,54.46,54.56,54.46,54.52,59000.0,40.8624,40.9374,40.8624,40.9074,59000.0
2012-04-05 13:25:00,54.52,54.58,54.51,54.54,30000.0,40.9074,40.9524,40.8999,40.9224,30000.0
2012-04-05 13:30:00,54.54,54.56,54.5,54.56,28200.0,40.9224,40.9374,40.8924,40.9374,28200.0
2012-04-05 13:35:00,54.56,54.62,54.56,54.59,38400.0,40.9374,40.9824,40.9374,40.9599,38400.0
2012-04-05 13:40:00,54.59,54.59,54.54,54.55,17200.0,40.9599,40.9599,40.9224,40.9299,17200.0
2012-04-05 13:45:00,54.55,54.55,54.38,54.4,36800.0,40.9299,40.9299,40.8023,40.8174,36800.0
2012-04-05 13:50:00,54.39,54.39,54.29,54.29,22200.0,40.8099,40.8099,40.7348,40.7348,22200.0
2012-04-05 13:55:00,54.29,54.33,54.23,54.33,36400.0,40.7348,40.7648,40.6898,40.7648,36400.0
2012-04-05 14:00:00,54.32,54.32,54.26,54.3,20600.0,40.7573,40.7573,40.7123,40.7423,20600.0
2012-04-05 14:05:00,54.3,54.31,54.27,54.27,38800.0,40.7423,40.7498,40.7198,40.7198,38800.0
2012-04-05 14:10:00,54.27,54.28,54.24,54.24,28400.0,40.7198,40.7273,40.6973,40.6973,28400.0
2012-04-05 14:15:00,54.24,54.35,54.24,54.35,42600.0,40.6973,40.7798,40.6973,40.7798,42600.0
2012-04-05 14:20:00,54.35,54.35,54.32,54.33,25600.0,40.7798,40.7798,40.7573,40.7648,25600.0
2012-04-05 14:25:00,54.33,54.35,54.3,54.35,29800.0,40.7648,40.7798,40.7423,40.7798,29800.0
2012-04-05 14:30:00,54.35,54.37,54.3,54.32,29800.0,40.7798,40.7948,40.7423,40.7573,29800.0
2012-04-05 14:35:00,54.33,54.4,54.3,54.33,52600.0,40.7648,40.8174,40.7423,40.7648,52600.0
2012-04-05 14:40:00,54.33,54.35,54.31,54.34,20600.0,40.7648,40.7798,40.7498,40.7723,20600.0
2012-04-05 14:45:00,54.34,54.38,54.32,54.32,20200.0,40.7723,40.8023,40.7573,40.7573,20200.0
2012-04-05 14:50:00,54.32,54.38,54.27,54.35,33000.0,40.7573,40.8023,40.7198,40.7798,33000.0
2012-04-05 14:55:00,54.36,54.37,54.33,54.34,17800.0,40.7873,40.7948,40.7648,40.7723,17800.0
2012-04-05 15:00:00,54.34,54.39,54.34,54.38,43800.0,40.7723,40.8099,40.7723,40.8023,43800.0
2012-04-05 15:05:00,54.38,54.41,54.34,54.34,32000.0,40.8023,40.8249,40.7723,40.7723,32000.0
2012-04-05 15:10:00,54.34,54.34,54.29,54.29,28400.0,40.7723,40.7723,40.7348,40.7348,28400.0
2012-04-05 15:15:00,54.31,54.41,54.3,54.41,40800.0,40.7498,40.8249,40.7423,40.8249,40800.0
2012-04-05 15:20:00,54.41,54.6,54.4,54.6,105600.0,40.8249,40.9674,40.8174,40.9674,105600.0
2012-04-05 15:25:00,54.6,54.66,54.59,54.63,126000.0,40.9674,41.0124,40.9599,40.9899,126000.0
2012-04-05 15:30:00,54.63,54.66,54.6,54.63,130400.0,40.9899,41.0124,40.9674,40.9899,130400.0
2012-04-05 15:35:00,54.63,54.65,54.51,54.52,93800.0,40.9899,41.0049,40.8999,40.9074,93800.0
2012-04-05 15:40:00,54.52,54.55,54.48,54.49,72000.0,40.9074,40.9299,40.8774,40.8849,72000.0
2012-04-05 15:45:00,54.49,54.51,54.34,54.34,147200.0,40.8849,40.8999,40.7723,40.7723,147200.0
2012-04-05 15:50:00,54.34,54.38,54.31,54.31,159000.0,40.7723,40.8023,40.7498,40.7498,159000.0
2012-04-05 15:55:00,54.32,54.34,54.3,54.32,232600.0,40.7573,40.7723,40.7423,40.7573,232600.0
2012-04-09 09:30:00,53.67,53.67,53.28,53.65,163600.0,40.2696,40.2696,39.977,40.2546,163600.0
2012-04-09 09:35:00,53.62,53.67,53.31,53.37,143400.0,40.2321,40.2696,39.9995,40.0445,143400.0
2012-04-09 09:40:00,53.37,53.56,53.27,53.55,95200.0,40.0445,40.1871,39.9695,40.1796,95200.0
2012-04-09 09:45:00,53.55,53.55,53.34,53.37,84600.0,40.1796,40.1796,40.022,40.0445,84600.0
2012-04-09 09:50:00,53.37,53.51,53.3,53.44,58000.0,40.0445,40.1496,39.992,40.097,58000.0
2012-04-09 09:55:00,53.45,53.54,53.39,53.51,24800.0,40.1046,40.1721,40.0595,40.1496,24800.0
2012-04-09 10:00:00,53.51,53.59,53.5,53.54,65000.0,40.1496,40.2096,40.1421,40.1721,65000.0
2012-04-09 10:05:00,53.56,53.58,53.5,53.55,67600.0,40.1871,40.2021,40.1421,40.1796,67600.0
2012-04-09 10:10:00,53.55,53.6,53.49,53.5,83600.0,40.1796,40.2171,40.1346,40.1421,83600.0
2012-04-09 10:15:00,53.5,53.56,53.44,53.45,139600.0,40.1421,40.1871,40.097,40.1046,139600.0
2012-04-09 10:20:00,53.45,53.52,53.4,53.52,55000.0,40.1046,40.1571,40.067,40.1571,55000.0
2012-04-09 10:25:00,53.52,53.59,53.41,53.49,46800.0,40.1571,40.2096,40.0745,40.1346,46800.0
2012-04-09 10:30:00,53.49,53.52,53.4,53.45,50200.0,40.1346,40.1571,40.067,40.1046,50200.0
2012-04-09 10:35:00,53.45,53.52,53.4,53.43,80400.0,40.1046,40.1571,40.067,40.0895,80400.0
2012-04-09 10:40:00,53.43,53.49,53.38,53.45,53400.0,40.0895,40.1346,40.052,40.1046,53400.0
2012-04-09 10:45:00,53.45,53.49,53.42,53.43,83000.0,40.1046,40.1346,40.082,40.0895,83000.0
2012-04-09 10:50:00,53.43,53.49,53.41,53.47,79000.0,40.0895,40.1346,40.0745,40.1196,79000.0
2012-04-09 10:55:00,53.45,53.49,53.44,53.48,56000.0,40.1046,40.1346,40.097,40.1271,56000.0
2012-04-09 11:00:00,53.48,53.54,53.45,53.53,87400.0,40.1271,40.1721,40.1046,40.1646,87400.0
2012-04-09 11:05:00,53.53,53.54,53.4,53.42,34600.0,40.1646,40.1721,40.067,40.082,34600.0
2012-04-09 11:10:00,53.41,53.42,53.33,53.38,63600.0,40.0745,40.082,40.0145,40.052,63600.0
2012-04-09 11:15:00,53.38,53.38,53.21,53.24,89200.0,40.052,40.052,39.9245,39.947,89200.0
2012-04-09 11:20:00,53.24,53.26,53.15,53.21,54400.0,39.947,39.962,39.8795,39.9245,54400.0
2012-04-09 11:25:00,53.21,53.22,53.15,53.18,41400.0,39.9245,39.932,39.8795,39.902,41400.0
2012-04-09 11:30:00,53.18,53.24,53.16,53.19,63400.0,39.902,39.947,39.887,39.9095,63400.0
2012-04-09 11:35:00,53.19,53.23,53.18,53.21,80400.0,39.9095,39.9395,39.902,39.9245,80400.0
2012-04-09 11:40:00,53.22,53.23,53.18,53.22,45800.0,39.932,39.9395,39.902,39.932,45800.0
2012-04-09 11:45:00,53.22,53.32,53.22,53.32,29200.0,39.932,40.007,39.932,40.007,29200.0
2012-04-09 11:50:00,53.32,53.37,53.3,53.33,32200.0,40.007,40.0445,39.992,40.0145,32200.0
2012-04-09 11:55:00,53.33,53.4,53.32,53.39,39200.0,40.0145,40.067,40.007,40.0595,39200.0
2012-04-09 12:00:00,53.39,53.44,53.38,53.44,27600.0,40.0595,40.097,40.052,40.097,27600.0
2012-04-09 12:05:00,53.44,53.44,53.39,53.42,20200.0,40.097,40.097,40.0595,40.082,20200.0
2012-04-09 12:10:00,53.42,53.48,53.41,53.45,17400.0,40.082,40.1271,40.0745,40.1046,17400.0
2012-04-09 12:15:00,53.46,53.5,53.45,53.49,26000.0,40.1121,40.1421,40.1046,40.1346,26000.0
2012-04-09 12:20:00,53.5,53.5,53.44,53.44,23000.0,40.1421,40.1421,40.097,40.097,23000.0
2012-04-09 12:25:00,53.45,53.5,53.45,53.49,20200.0,40.1046,40.1421,40.1046,40.1346,20200.0
2012-04-09 12:30:00,53.5,53.55,53.49,53.52,40600.0,40.1421,40.1796,40.1346,40.1571,40600.0
2012-04-09 12:35:00,53.51,53.57,53.51,53.56,23000.0,40.1496,40.1946,40.1496,40.1871,23000.0
2012-04-09 12:40:00,53.55,53.57,53.51,53.51,28800.0,40.1796,40.1946,40.1496,40.1496,28800.0
2012-04-09 12:45:00,53.52,53.54,53.51,53.51,16000.0,40.1571,40.1721,40.1496,40.1496,16000.0
2012-04-09 12:50:00,53.51,53.52,53.48,53.51,34600.0,40.1496,40.1571,40.1271,40.1496,34600.0
2012-04-09 12:55:00,53.52,53.52,53.46,53.52,30000.0,40.1571,40.1571,40.1121,40.1571,30000.0
2012-04-09 13:00:00,53.52,53.55,53.5,53.55,22600.0,40.1571,40.1796,40.1421,40.1796,22600.0
2012-04-09 13:05:00,53.55,53.59,53.55,53.58,20600.0,40.1796,40.2096,40.1796,40.2021,20600.0
2012-04-09 13:10:00,53.57,53.57,53.52,53.55,20400.0,40.1946,40.1946,40.1571,40.1796,20400.0
2012-04-09 13:15:00,53.54,53.54,53.45,53.46,34400.0,40.1721,40.1721,40.1046,40.1121,34400.0
2012-04-09 13:20:00,53.45,53.47,53.43,53.47,20000.0,40.1046,40.1196,40.0895,40.1196,20000.0
2012-04-09 13:25:00,53.47,53.49,53.44,53.45,26600.0,40.1196,40.1346,40.097,40.1046,26600.0
2012-04-09 13:30:00,53.46,53.49,53.45,53.49,17400.0,40.1121,40.1346,40.1046,40.1346,17400.0
2012-04-09 13:35:00,53.49,53.51,53.45,53.47,20200.0,40.1346,40.1496,40.1046,40.1196,20200.0
2012-04-09 13:40:00,53.48,53.52,53.48,53.49,32000.0,40.1271,40.1571,40.1271,40.1346,32000.0
2012-04-09 13:45:00,53.49,53.51,53.45,53.46,32600.0,40.1346,40.1496,40.1046,40.1121,32600.0
2012-04-09 13:50:00,53.46,53.49,53.45,53.49,29000.0,40.1121,40.1346,40.1046,40.1346,29000.0
2012-04-09 13:55:00,53.48,53.5,53.45,53.5,34200.0,40.1271,40.1421,40.1046,40.1421,34200.0
2012-04-09 14:00:00,53.49,53.49,53.44,53.45,35000.0,40.1346,40.1346,40.097,40.1046,35000.0
2012-04-09 14:05:00,53.45,53.46,53.42,53.43,26600.0,40.1046,40.1121,40.082,40.0895,26600.0
2012-04-09 14:10:00,53.43,53.43,53.35,53.37,44800.0,40.0895,40.0895,40.0295,40.0445,44800.0
2012-04-09 14:15:00,53.37,53.41,53.35,53.39,44400.0,40.0445,40.0745,40.0295,40.0595,44400.0
2012-04-09 14:20:00,53.38,53.42,53.38,53.39,29200.0,40.052,40.082,40.052,40.0595,29200.0
2012-04-09 14:25:00,53.39,53.43,53.38,53.41,25600.0,40.0595,40.0895,40.052,40.0745,25600.0
2012-04-09 14:30:00,53.41,53.48,53.41,53.48,61000.0,40.0745,40.1271,40.0745,40.1271,61000.0
2012-04-09 14:35:00,53.47,53.48,53.44,53.45,37800.0,40.1196,40.1271,40.097,40.1046,37800.0
2012-04-09 14:40:00,53.44,53.46,53.4,53.4,33000.0,40.097,40.1121,40.067,40.067,33000.0
2012-04-09 14:45:00,53.4,53.45,53.4,53.44,26800.0,40.067,40.1046,40.067,40.097,26800.0
2012-04-09 14:50:00,53.44,53.44,53.37,53.38,44800.0,40.097,40.097,40.0445,40.052,44800.0
2012-04-09 14:55:00,53.38,53.41,53.32,53.33,90600.0,40.052,40.0745,40.007,40.0145,90600.0
2012-04-09 15:00:00,53.32,53.4,53.3,53.39,53600.0,40.007,40.067,39.992,40.0595,53600.0
2012-04-09 15:05:00,53.39,53.44,53.33,53.34,71800.0,40.0595,40.097,40.0145,40.022,71800.0
2012-04-09 15:10:00,53.34,53.38,53.29,53.3,65200.0,40.022,40.052,39.9845,39.992,65200.0
2012-04-09 15:15:00,53.29,53.32,53.24,53.24,57000.0,39.9845,40.007,39.947,39.947,57000.0
2012-04-09 15:20:00,53.25,53.26,53.21,53.23,72600.0,39.9545,39.962,39.9245,39.9395,72600.0
2012-04-09 15:25:00,53.24,53.25,53.18,53.2,50600.0,39.947,39.9545,39.902,39.917,50600.0
2012-04-09 15:30:00,53.18,53.23,53.1,53.12,116200.0,39.902,39.9395,39.8419,39.8569,116200.0
2012-04-09 15:35:00,53.12,53.16,53.05,53.09,88800.0,39.8569,39.887,39.8044,39.8344,88800.0
2012-04-09 15:40:00,53.1,53.19,53.1,53.19,106600.0,39.8419,39.9095,39.8419,39.9095,106600.0
2012-04-09 15:45:00,53.19,53.19,53.15,53.18,179000.0,39.9095,39.9095,39.8795,39.902,179000.0
2012-04-09 15:50:00,53.17,53.21,53.13,53.16,157000.0,39.8945,39.9245,39.8644,39.887,157000.0
2012-04-09 15:55:00,53.15,53.17,53.05,53.07,328400.0,39.8795,39.8945,39.8044,39.8194,328400.0
2012-04-10 09:30:00,52.88,53.05,52.75,52.94,186600.0,39.6769,39.8044,39.5793,39.7219,186600.0
2012-04-10 09:35:00,52.99,53.01,52.76,52.8,157200.0,39.7594,39.7744,39.5868,39.6168,157200.0
2012-04-10 09:40:00,52.8,52.9,52.75,52.75,55800.0,39.6168,39.6919,39.5793,39.5793,55800.0
2012-04-10 09:45:00,52.77,52.83,52.69,52.72,120800.0,39.5943,39.6394,39.5343,39.5568,120800.0
2012-04-10 09:50:00,52.74,52.78,52.7,52.74,128600.0,39.5718,39.6018,39.5418,39.5718,128600.0
2012-04-10 09:55:00,52.74,52.82,52.67,52.76,70600.0,39.5718,39.6319,39.5193,39.5868,70600.0
2012-04-10 10:00:00,52.76,52.77,52.66,52.72,172800.0,39.5868,39.5943,39.5118,39.5568,172800.0
2012-04-10 10:05:00,52.72,52.75,52.59,52.6,136800.0,39.5568,39.5793,39.4593,39.4668,136800.0
2012-04-10 10:10:00,52.6,52.63,52.47,52.52,122400.0,39.4668,39.4893,39.3692,39.4068,122400.0
2012-04-10 10:15:00,52.52,52.55,52.46,52.49,124200.0,39.4068,39.4293,39.3617,39.3842,124200.0
2012-04-10 10:20:00,52.48,52.51,52.41,52.48,98800.0,39.3767,39.3993,39.3242,39.3767,98800.0
2012-04-10 10:25:00,52.46,52.59,52.41,52.53,96200.0,39.3617,39.4593,39.3242,39.4143,96200.0
2012-04-10 10:30:00,52.55,52.56,52.47,52.5,70200.0,39.4293,39.4368,39.3692,39.3917,70200.0
2012-04-10 10:35:00,52.49,52.52,52.43,52.5,43000.0,39.3842,39.4068,39.3392,39.3917,43000.0
2012-04-10 10:40:00,52.5,52.57,52.46,52.53,34600.0,39.3917,39.4443,39.3617,39.4143,34600.0
2012-04-10 10:45:00,52.52,52.57,52.49,52.56,35000.0,39.4068,39.4443,39.3842,39.4368,35000.0
2012-04-10 10:50:00,52.56,52.6,52.48,52.6,66000.0,39.4368,39.4668,39.3767,39.4668,66000.0
2012-04-10 10:55:00,52.58,52.58,52.52,52.56,62200.0,39.4518,39.4518,39.4068,39.4368,62200.0
2012-04-10 11:00:00,52.56,52.66,52.52,52.64,44600.0,39.4368,39.5118,39.4068,39.4968,44600.0
2012-04-10 11:05:00,52.63,52.65,52.57,52.59,55000.0,39.4893,39.5043,39.4443,39.4593,55000.0
2012-04-10 11:10:00,52.59,52.6,52.49,52.57,44200.0,39.4593,39.4668,39.3842,39.4443,44200.0
2012-04-10 11:15:00,52.57,52.63,52.54,52.58,39200.0,39.4443,39.4893,39.4218,39.4518,39200.0
2012-04-10 11:20:00,52.59,52.63,52.53,52.6,60000.0,39.4593,39.4893,39.4143,39.4668,60000.0
2012-04-10 11:25:00,52.6,52.63,52.56,52.6,85400.0,39.4668,39.4893,39.4368,39.4668,85400.0
2012-04-10 11:30:00,52.6,52.62,52.53,52.54,40000.0,39.4668,39.4818,39.4143,39.4218,40000.0
2012-04-10 11:35:00,52.54,52.55,52.42,52.43,86000.0,39.4218,39.4293,39.3317,39.3392,86000.0
2012-04-10 11:40:00,52.43,52.5,52.34,52.37,85000.0,39.3392,39.3917,39.2717,39.2942,85000.0
2012-04-10 11:45:00,52.35,52.44,52.23,52.23,71800.0,39.2792,39.3467,39.1892,39.1892,71800.0
2012-04-10 11:50:00,52.23,52.27,52.04,52.1,95000.0,39.1892,39.2192,39.0466,39.0916,95000.0
2012-04-10 11:55:00,52.11,52.24,52.07,52.24,82400.0,39.0991,39.1967,39.0691,39.1967,82400.0
2012-04-10 12:00:00,52.24,52.29,52.19,52.27,81400.0,39.1967,39.2342,39.1591,39.2192,81400.0
2012-04-10 12:05:00,52.26,52.27,52.17,52.2,92600.0,39.2117,39.2192,39.1441,39.1667,92600.0
2012-04-10 12:10:00,52.17,52.23,52.12,52.15,88600.0,39.1441,39.1892,39.1066,39.1291,88600.0
2012-04-10 12:15:00,52.15,52.21,52.06,52.18,65200.0,39.1291,39.1742,39.0616,39.1516,65200.0
2012-04-10 12:20:00,52.19,52.19,52.1,52.15,67400.0,39.1591,39.1591,39.0916,39.1291,67400.0
2012-04-10 12:25:00,52.15,52.22,52.13,52.2,40600.0,39.1291,39.1817,39.1141,39.1667,40600.0
2012-04-10 12:30:00,52.21,52.27,52.21,52.26,76000.0,39.1742,39.2192,39.1742,39.2117,76000.0
2012-04-10 12:35:00,52.25,52.32,52.24,52.3,80200.0,39.2042,39.2567,39.1967,39.2417,80200.0
2012-04-10 12:40:00,52.3,52.35,52.29,52.35,44800.0,39.2417,39.2792,39.2342,39.2792,44800.0
2012-04-10 12:45:00,52.36,52.49,52.34,52.45,160800.0,39.2867,39.3842,39.2717,39.3542,160800.0
2012-04-10 12:50:00,52.46,52.49,52.4,52.44,90600.0,39.3617,39.3842,39.3167,39.3467,90600.0
2012-04-10 12:55:00,52.45,52.91,52.43,52.91,206600.0,39.3542,39.6994,39.3392,39.6994,206600.0
2012-04-10 13:00:00,52.9,53.28,52.8,52.85,446800.0,39.6919,39.977,39.6168,39.6544,446800.0
2012-04-10 13:05:00,52.85,52.86,52.56,52.57,283800.0,39.6544,39.6619,39.4368,39.4443,283800.0
2012-04-10 13:10:00,52.57,52.6,52.44,52.48,109600.0,39.4443,39.4668,39.3467,39.3767,109600.0
2012-04-10 13:15:00,52.47,52.51,52.27,52.35,136400.0,39.3692,39.3993,39.2192,39.2792,136400.0
2012-04-10 13:20:00,52.35,52.46,52.34,52.41,85800.0,39.2792,39.3617,39.2717,39.3242,85800.0
2012-04-10 13:25:00,52.4,52.49,52.39,52.49,66200.0,39.3167,39.3842,39.3092,39.3842,66200.0
2012-04-10 13:30:00,52.46,52.5,52.42,52.5,79800.0,39.3617,39.3917,39.3317,39.3917,79800.0
2012-04-10 13:35:00,52.51,52.56,52.48,52.54,44400.0,39.3993,39.4368,39.3767,39.4218,44400.0
2012-04-10 13:40:00,52.54,52.55,52.49,52.54,32200.0,39.4218,39.4293,39.3842,39.4218,32200.0
2012-04-10 13:45:00,52.52,52.65,52.51,52.65,73600.0,39.4068,39.5043,39.3993,39.5043,73600.0
2012-04-10 13:50:00,52.65,52.68,52.57,52.57,48800.0,39.5043,39.5268,39.4443,39.4443,48800.0
2012-04-10 13:55:00,52.57,52.6,52.49,52.56,76800.0,39.4443,39.4668,39.3842,39.4368,76800.0
2012-04-10 14:00:00,52.55,52.62,52.48,52.57,112600.0,39.4293,39.4818,39.3767,39.4443,112600.0
2012-04-10 14:05:00,52.58,52.59,52.52,52.55,67200.0,39.4518,39.4593,39.4068,39.4293,67200.0
2012-04-10 14:10:00,52.57,52.57,52.41,52.42,59000.0,39.4443,39.4443,39.3242,39.3317,59000.0
2012-04-10 14:15:00,52.41,52.48,52.4,52.42,87400.0,39.3242,39.3767,39.3167,39.3317,87400.0
2012-04-10 14:20:00,52.43,52.48,52.37,52.38,125000.0,39.3392,39.3767,39.2942,39.3017,125000.0
2012-04-10 14:25:00,52.39,52.47,52.35,52.47,65600.0,39.3092,39.3692,39.2792,39.3692,65600.0
2012-04-10 14:30:00,52.45,52.51,52.28,52.31,69400.0,39.3542,39.3993,39.2267,39.2492,69400.0
2012-04-10 14:35:00,52.31,52.37,52.24,52.27,82200.0,39.2492,39.2942,39.1967,39.2192,82200.0
2012-04-10 14:40:00,52.28,52.43,52.27,52.42,69200.0,39.2267,39.3392,39.2192,39.3317,69200.0
2012-04-10 14:45:00,52.41,52.49,52.36,52.47,65800.0,39.3242,39.3842,39.2867,39.3692,65800.0
2012-04-10 14:50:00,52.47,52.52,52.41,52.51,79400.0,39.3692,39.4068,39.3242,39.3993,79400.0
2012-04-10 14:55:00,52.51,52.53,52.45,52.53,91000.0,39.3993,39.4143,39.3542,39.4143,91000.0
2012-04-10 15:00:00,52.52,52.55,52.45,52.45,182800.0,39.4068,39.4293,39.3542,39.3542,182800.0
2012-04-10 15:05:00,52.45,52.52,52.42,52.46,129000.0,39.3542,39.4068,39.3317,39.3617,129000.0
2012-04-10 15:10:00,52.46,52.49,52.43,52.48,78000.0,39.3617,39.3842,39.3392,39.3767,78000.0
2012-04-10 15:15:00,52.47,52.55,52.45,52.52,110200.0,39.3692,39.4293,39.3542,39.4068,110200.0
2012-04-10 15:20:00,52.52,52.55,52.49,52.49,73400.0,39.4068,39.4293,39.3842,39.3842,73400.0
2012-04-10 15:25:00,52.51,52.54,52.47,52.49,133800.0,39.3993,39.4218,39.3692,39.3842,133800.0
2012-04-10 15:30:00,52.49,52.57,52.48,52.54,209200.0,39.3842,39.4443,39.3767,39.4218,209200.0
2012-04-10 15:35:00,52.54,52.68,52.53,52.67,157200.0,39.4218,39.5268,39.4143,39.5193,157200.0
2012-04-10 15:40:00,52.66,52.71,52.55,52.59,154400.0,39.5118,39.5493,39.4293,39.4593,154400.0
2012-04-10 15:45:00,52.59,52.59,52.49,52.56,306200.0,39.4593,39.4593,39.3842,39.4368,306200.0
2012-04-10 15:50:00,52.55,52.63,52.52,52.6,209200.0,39.4293,39.4893,39.4068,39.4668,209200.0
2012-04-10 15:55:00,52.6,52.6,52.49,52.49,327000.0,39.4668,39.4668,39.3842,39.3842,327000.0
2012-04-11 09:30:00,53.17,53.4,53.07,53.25,219800.0,39.8945,40.067,39.8194,39.9545,219800.0
2012-04-11 09:35:00,53.25,53.6,53.22,53.38,98600.0,39.9545,40.2171,39.932,40.052,98600.0
2012-04-11 09:40:00,53.38,53.43,53.21,53.24,83800.0,40.052,40.0895,39.9245,39.947,83800.0
2012-04-11 09:45:00,53.26,53.4,53.24,53.3,128800.0,39.962,40.067,39.947,39.992,128800.0
2012-04-11 09:50:00,53.3,53.41,53.23,53.3,110200.0,39.992,40.0745,39.9395,39.992,110200.0
2012-04-11 09:55:00,53.3,53.35,53.21,53.27,68800.0,39.992,40.0295,39.9245,39.9695,68800.0
2012-04-11 10:00:00,53.27,53.29,53.15,53.16,106800.0,39.9695,39.9845,39.8795,39.887,106800.0
2012-04-11 10:05:00,53.13,53.16,53.02,53.08,95200.0,39.8644,39.887,39.7819,39.8269,95200.0
2012-04-11 10:10:00,53.09,53.13,53.01,53.13,93200.0,39.8344,39.8644,39.7744,39.8644,93200.0
2012-04-11 10:15:00,53.14,53.19,53.08,53.15,70000.0,39.872,39.9095,39.8269,39.8795,70000.0
2012-04-11 10:20:00,53.15,53.15,53.0,53.1,67400.0,39.8795,39.8795,39.7669,39.8419,67400.0
2012-04-11 10:25:00,53.1,53.17,53.04,53.15,40800.0,39.8419,39.8945,39.7969,39.8795,40800.0
2012-04-11 10:30:00,53.16,53.25,53.15,53.25,83800.0,39.887,39.9545,39.8795,39.9545,83800.0
2012-04-11 10:35:00,53.25,53.27,53.13,53.16,38000.0,39.9545,39.9695,39.8644,39.887,38000.0
2012-04-11 10:40:00,53.17,53.2,53.15,53.15,37000.0,39.8945,39.917,39.8795,39.8795,37000.0
2012-04-11 10:45:00,53.15,53.17,53.07,53.07,57600.0,39.8795,39.8945,39.8194,39.8194,57600.0
2012-04-11 10:50:00,53.07,53.15,52.99,53.05,46800.0,39.8194,39.8795,39.7594,39.8044,46800.0
2012-04-11 10:55:00,53.06,53.12,53.04,53.05,29600.0,39.8119,39.8569,39.7969,39.8044,29600.0
2012-04-11 11:00:00,53.05,53.13,53.02,53.12,29600.0,39.8044,39.8644,39.7819,39.8569,29600.0
2012-04-11 11:05:00,53.1,53.1,53.02,53.04,55800.0,39.8419,39.8419,39.7819,39.7969,55800.0
2012-04-11 11:10:00,53.04,53.07,52.99,53.01,55400.0,39.7969,39.8194,39.7594,39.7744,55400.0
2012-04-11 11:15:00,53.02,53.05,52.99,53.02,53800.0,39.7819,39.8044,39.7594,39.7819,53800.0
2012-04-11 11:20:00,53.03,53.05,52.99,53.04,24400.0,39.7894,39.8044,39.7594,39.7969,24400.0
2012-04-11 11:25:00,53.05,53.05,52.97,52.99,57200.0,39.8044,39.8044,39.7444,39.7594,57200.0
2012-04-11 11:30:00,52.98,53.04,52.98,53.01,30200.0,39.7519,39.7969,39.7519,39.7744,30200.0
2012-04-11 11:35:00,53.0,53.03,52.99,52.99,26400.0,39.7669,39.7894,39.7594,39.7594,26400.0
2012-04-11 11:40:00,52.99,53.03,52.98,52.99,39000.0,39.7594,39.7894,39.7519,39.7594,39000.0
2012-04-11 11:45:00,52.99,53.04,52.95,52.95,28800.0,39.7594,39.7969,39.7294,39.7294,28800.0
2012-04-11 11:50:00,52.94,52.99,52.92,52.95,62600.0,39.7219,39.7594,39.7069,39.7294,62600.0
2012-04-11 11:55:00,52.96,52.99,52.89,52.91,49800.0,39.7369,39.7594,39.6844,39.6994,49800.0
2012-04-11 12:00:00,52.91,52.98,52.84,52.84,49200.0,39.6994,39.7519,39.6469,39.6469,49200.0
2012-04-11 12:05:00,52.84,52.85,52.81,52.84,41800.0,39.6469,39.6544,39.6243,39.6469,41800.0
2012-04-11 12:10:00,52.84,52.99,52.84,52.99,40600.0,39.6469,39.7594,39.6469,39.7594,40600.0
2012-04-11 12:15:00,52.99,53.01,52.98,53.0,24800.0,39.7594,39.7744,39.7519,39.7669,24800.0
2012-04-11 12:20:00,53.0,53.0,52.99,53.0,25400.0,39.7669,39.7669,39.7594,39.7669,25400.0
2012-04-11 12:25:00,53.0,53.04,52.99,53.02,36000.0,39.7669,39.7969,39.7594,39.7819,36000.0
2012-04-11 12:30:00,53.02,53.02,52.95,52.95,31800.0,39.7819,39.7819,39.7294,39.7294,31800.0
2012-04-11 12:35:00,52.94,52.96,52.9,52.96,24800.0,39.7219,39.7369,39.6919,39.7369,24800.0
2012-04-11 12:40:00,52.96,52.98,52.94,52.98,42400.0,39.7369,39.7519,39.7219,39.7519,42400.0
2012-04-11 12:45:00,52.97,53.04,52.94,52.99,43000.0,39.7444,39.7969,39.7219,39.7594,43000.0
2012-04-11 12:50:00,52.99,53.03,52.98,53.02,36600.0,39.7594,39.7894,39.7519,39.7819,36600.0
2012-04-11 12:55:00,53.02,53.05,53.01,53.04,18200.0,39.7819,39.8044,39.7744,39.7969,18200.0
2012-04-11 13:00:00,53.05,53.06,52.98,53.06,33800.0,39.8044,39.8119,39.7519,39.8119,33800.0
2012-04-11 13:05:00,53.06,53.1,53.04,53.09,29600.0,39.8119,39.8419,39.7969,39.8344,29600.0
2012-04-11 13:10:00,53.09,53.1,53.05,53.08,18000.0,39.8344,39.8419,39.8044,39.8269,18000.0
2012-04-11 13:15:00,53.09,53.1,53.05,53.06,17800.0,39.8344,39.8419,39.8044,39.8119,17800.0
2012-04-11 13:20:00,53.06,53.06,52.99,53.0,39200.0,39.8119,39.8119,39.7594,39.7669,39200.0
2012-04-11 13:25:00,52.99,52.99,52.96,52.99,16600.0,39.7594,39.7594,39.7369,39.7594,16600.0
2012-04-11 13:30:00,52.98,53.0,52.93,53.0,19000.0,39.7519,39.7669,39.7144,39.7669,19000.0
2012-04-11 13:35:00,53.0,53.01,52.96,52.99,19600.0,39.7669,39.7744,39.7369,39.7594,19600.0
2012-04-11 13:40:00,52.99,53.01,52.98,53.0,34800.0,39.7594,39.7744,39.7519,39.7669,34800.0
2012-04-11 13:45:00,53.01,53.06,53.0,53.06,25600.0,39.7744,39.8119,39.7669,39.8119,25600.0
2012-04-11 13:50:00,53.06,53.09,53.03,53.08,25600.0,39.8119,39.8344,39.7894,39.8269,25600.0
2012-04-11 13:55:00,53.08,53.08,53.04,53.05,23200.0,39.8269,39.8269,39.7969,39.8044,23200.0
2012-04-11 14:00:00,53.05,53.07,52.98,53.04,39000.0,39.8044,39.8194,39.7519,39.7969,39000.0
2012-04-11 14:05:00,53.06,53.08,53.02,53.05,38000.0,39.8119,39.8269,39.7819,39.8044,38000.0
2012-04-11 14:10:00,53.06,53.07,53.01,53.07,44600.0,39.8119,39.8194,39.7744,39.8194,44600.0
2012-04-11 14:15:00,53.07,53.13,53.05,53.11,44400.0,39.8194,39.8644,39.8044,39.8494,44400.0
2012-04-11 14:20:00,53.12,53.17,53.09,53.12,41200.0,39.8569,39.8945,39.8344,39.8569,41200.0
2012-04-11 14:25:00,53.12,53.13,53.09,53.1,28000.0,39.8569,39.8644,39.8344,39.8419,28000.0
2012-04-11 14:30:00,53.1,53.1,52.97,52.97,39400.0,39.8419,39.8419,39.7444,39.7444,39400.0
2012-04-11 14:35:00,52.98,53.02,52.96,53.01,32600.0,39.7519,39.7819,39.7369,39.7744,32600.0
2012-04-11 14:40:00,53.0,53.02,52.96,52.97,53800.0,39.7669,39.7819,39.7369,39.7444,53800.0
2012-04-11 14:45:00,52.97,53.04,52.97,53.03,21400.0,39.7444,39.7969,39.7444,39.7894,21400.0
2012-04-11 14:50:00,53.03,53.04,52.98,53.02,30200.0,39.7894,39.7969,39.7519,39.7819,30200.0
2012-04-11 14:55:00,53.02,53.08,53.0,53.0,27200.0,39.7819,39.8269,39.7669,39.7669,27200.0
2012-04-11 15:00:00,53.02,53.08,53.01,53.04,26800.0,39.7819,39.8269,39.7744,39.7969,26800.0
2012-04-11 15:05:00,53.05,53.06,53.01,53.02,38000.0,39.8044,39.8119,39.7744,39.7819,38000.0
2012-04-11 15:10:00,53.02,53.04,52.92,52.94,71000.0,39.7819,39.7969,39.7069,39.7219,71000.0
2012-04-11 15:15:00,52.93,52.99,52.89,52.97,34800.0,39.7144,39.7594,39.6844,39.7444,34800.0
2012-04-11 15:20:00,52.98,52.98,52.88,52.92,38400.0,39.7519,39.7519,39.6769,39.7069,38400.0
2012-04-11 15:25:00,52.92,53.0,52.92,52.94,33600.0,39.7069,39.7669,39.7069,39.7219,33600.0
2012-04-11 15:30:00,52.94,53.02,52.92,53.01,89000.0,39.7219,39.7819,39.7069,39.7744,89000.0
2012-04-11 15:35:00,53.02,53.02,52.91,52.91,78400.0,39.7819,39.7819,39.6994,39.6994,78400.0
2012-04-11 15:40:00,52.91,53.0,52.91,52.94,83000.0,39.6994,39.7669,39.6994,39.7219,83000.0
2012-04-11 15:45:00,52.93,52.95,52.84,52.87,126600.0,39.7144,39.7294,39.6469,39.6694,126600.0
2012-04-11 15:50:00,52.87,52.91,52.85,52.9,136600.0,39.6694,39.6994,39.6544,39.6919,136600.0
2012-04-11 15:55:00,52.9,52.92,52.86,52.91,240800.0,39.6919,39.7069,39.6619,39.6994,240800.0
2012-04-12 09:30:00,53.06,53.49,52.93,53.49,161000.0,39.8119,40.1346,39.7144,40.1346,161000.0
2012-04-12 09:35:00,53.5,54.1,53.45,53.96,231800.0,40.1421,40.5923,40.1046,40.4872,231800.0
2012-04-12 09:40:00,53.99,54.05,53.91,53.96,103400.0,40.5097,40.5547,40.4497,40.4872,103400.0
2012-04-12 09:45:00,53.96,54.0,53.87,53.93,68000.0,40.4872,40.5172,40.4197,40.4647,68000.0
2012-04-12 09:50:00,53.93,54.02,53.82,53.91,80600.0,40.4647,40.5322,40.3822,40.4497,80600.0
2012-04-12 09:55:00,53.95,54.02,53.9,53.98,101200.0,40.4797,40.5322,40.4422,40.5022,101200.0
2012-04-12 10:00:00,54.02,54.12,53.98,54.08,166200.0,40.5322,40.6073,40.5022,40.5773,166200.0
2012-04-12 10:05:00,54.08,54.19,54.08,54.15,64400.0,40.5773,40.6598,40.5773,40.6298,64400.0
2012-04-12 10:10:00,54.18,54.19,54.02,54.08,63000.0,40.6523,40.6598,40.5322,40.5773,63000.0
2012-04-12 10:15:00,54.08,54.15,54.05,54.09,52200.0,40.5773,40.6298,40.5547,40.5848,52200.0
2012-04-12 10:20:00,54.08,54.19,54.07,54.16,82400.0,40.5773,40.6598,40.5697,40.6373,82400.0
2012-04-12 10:25:00,54.18,54.26,54.17,54.23,30800.0,40.6523,40.7123,40.6448,40.6898,30800.0
2012-04-12 10:30:00,54.23,54.32,54.21,54.24,90800.0,40.6898,40.7573,40.6748,40.6973,90800.0
2012-04-12 10:35:00,54.24,54.3,54.22,54.24,161800.0,40.6973,40.7423,40.6823,40.6973,161800.0
2012-04-12 10:40:00,54.24,54.3,54.22,54.27,108000.0,40.6973,40.7423,40.6823,40.7198,108000.0
2012-04-12 10:45:00,54.27,54.27,54.12,54.13,95600.0,40.7198,40.7198,40.6073,40.6148,95600.0
2012-04-12 10:50:00,54.12,54.21,54.09,54.2,72400.0,40.6073,40.6748,40.5848,40.6673,72400.0
2012-04-12 10:55:00,54.21,54.37,54.2,54.35,71600.0,40.6748,40.7948,40.6673,40.7798,71600.0
2012-04-12 11:00:00,54.35,54.41,54.35,54.4,68000.0,40.7798,40.8249,40.7798,40.8174,68000.0
2012-04-12 11:05:00,54.4,54.49,54.35,54.45,84600.0,40.8174,40.8849,40.7798,40.8549,84600.0
2012-04-12 11:10:00,54.46,54.49,54.41,54.49,66200.0,40.8624,40.8849,40.8249,40.8849,66200.0
2012-04-12 11:15:00,54.49,54.51,54.41,54.46,70000.0,40.8849,40.8999,40.8249,40.8624,70000.0
2012-04-12 11:20:00,54.47,54.54,54.44,54.5,43200.0,40.8699,40.9224,40.8474,40.8924,43200.0
2012-04-12 11:25:00,54.48,54.49,54.36,54.36,54800.0,40.8774,40.8849,40.7873,40.7873,54800.0
2012-04-12 11:30:00,54.37,54.37,54.27,54.29,68800.0,40.7948,40.7948,40.7198,40.7348,68800.0
2012-04-12 11:35:00,54.3,54.31,54.22,54.22,37400.0,40.7423,40.7498,40.6823,40.6823,37400.0
2012-04-12 11:40:00,54.22,54.34,54.21,54.34,17600.0,40.6823,40.7723,40.6748,40.7723,17600.0
2012-04-12 11:45:00,54.34,54.43,54.34,54.38,25800.0,40.7723,40.8399,40.7723,40.8023,25800.0
2012-04-12 11:50:00,54.4,54.42,54.38,54.4,19200.0,40.8174,40.8324,40.8023,40.8174,19200.0
2012-04-12 11:55:00,54.4,54.43,54.31,54.32,35400.0,40.8174,40.8399,40.7498,40.7573,35400.0
2012-04-12 12:00:00,54.32,54.37,54.31,54.32,34400.0,40.7573,40.7948,40.7498,40.7573,34400.0
2012-04-12 12:05:00,54.33,54.34,54.24,54.3,40800.0,40.7648,40.7723,40.6973,40.7423,40800.0
2012-04-12 12:10:00,54.29,54.29,54.18,54.22,31600.0,40.7348,40.7348,40.6523,40.6823,31600.0
2012-04-12 12:15:00,54.23,54.26,54.21,54.22,53600.0,40.6898,40.7123,40.6748,40.6823,53600.0
2012-04-12 12:20:00,54.22,54.24,54.2,54.22,28000.0,40.6823,40.6973,40.6673,40.6823,28000.0
2012-04-12 12:25:00,54.23,54.38,54.23,54.35,51200.0,40.6898,40.8023,40.6898,40.7798,51200.0
2012-04-12 12:30:00,54.34,54.37,54.33,54.34,22400.0,40.7723,40.7948,40.7648,40.7723,22400.0
2012-04-12 12:35:00,54.35,54.4,54.35,54.4,17400.0,40.7798,40.8174,40.7798,40.8174,17400.0
2012-04-12 12:40:00,54.4,54.46,54.36,54.37,34200.0,40.8174,40.8624,40.7873,40.7948,34200.0
2012-04-12 12:45:00,54.37,54.39,54.33,54.33,16600.0,40.7948,40.8099,40.7648,40.7648,16600.0
2012-04-12 12:50:00,54.33,54.33,54.27,54.29,37400.0,40.7648,40.7648,40.7198,40.7348,37400.0
2012-04-12 12:55:00,54.28,54.4,54.28,54.37,34600.0,40.7273,40.8174,40.7273,40.7948,34600.0
2012-04-12 13:00:00,54.38,54.44,54.37,54.42,25400.0,40.8023,40.8474,40.7948,40.8324,25400.0
2012-04-12 13:05:00,54.42,54.45,54.42,54.42,11400.0,40.8324,40.8549,40.8324,40.8324,11400.0
2012-04-12 13:10:00,54.42,54.45,54.42,54.44,12400.0,40.8324,40.8549,40.8324,40.8474,12400.0
2012-04-12 13:15:00,54.45,54.47,54.42,54.45,17800.0,40.8549,40.8699,40.8324,40.8549,17800.0
2012-04-12 13:20:00,54.45,54.49,54.44,54.44,20800.0,40.8549,40.8849,40.8474,40.8474,20800.0
2012-04-12 13:25:00,54.43,54.46,54.43,54.45,24600.0,40.8399,40.8624,40.8399,40.8549,24600.0
2012-04-12 13:30:00,54.45,54.47,54.38,54.39,13800.0,40.8549,40.8699,40.8023,40.8099,13800.0
2012-04-12 13:35:00,54.39,54.42,54.37,54.38,18200.0,40.8099,40.8324,40.7948,40.8023,18200.0
2012-04-12 13:40:00,54.37,54.37,54.35,54.37,18200.0,40.7948,40.7948,40.7798,40.7948,18200.0
2012-04-12 13:45:00,54.37,54.38,54.35,54.37,18400.0,40.7948,40.8023,40.7798,40.7948,18400.0
2012-04-12 13:50:00,54.37,54.41,54.37,54.37,19800.0,40.7948,40.8249,40.7948,40.7948,19800.0
2012-04-12 13:55:00,54.37,54.37,54.31,54.33,61000.0,40.7948,40.7948,40.7498,40.7648,61000.0
2012-04-12 14:00:00,54.34,54.35,54.34,54.35,45400.0,40.7723,40.7798,40.7723,40.7798,45400.0
2012-04-12 14:05:00,54.35,54.35,54.32,54.35,24200.0,40.7798,40.7798,40.7573,40.7798,24200.0
2012-04-12 14:10:00,54.35,54.47,54.35,54.44,51400.0,40.7798,40.8699,40.7798,40.8474,51400.0
2012-04-12 14:15:00,54.44,54.44,54.38,54.39,24200.0,40.8474,40.8474,40.8023,40.8099,24200.0
2012-04-12 14:20:00,54.38,54.43,54.38,54.42,26800.0,40.8023,40.8399,40.8023,40.8324,26800.0
2012-04-12 14:25:00,54.42,54.42,54.39,54.42,21000.0,40.8324,40.8324,40.8099,40.8324,21000.0
2012-04-12 14:30:00,54.43,54.45,54.38,54.39,35600.0,40.8399,40.8549,40.8023,40.8099,35600.0
2012-04-12 14:35:00,54.4,54.42,54.38,54.39,45800.0,40.8174,40.8324,40.8023,40.8099,45800.0
2012-04-12 14:40:00,54.39,54.48,54.39,54.47,27200.0,40.8099,40.8774,40.8099,40.8699,27200.0
2012-04-12 14:45:00,54.47,54.52,54.47,54.52,45200.0,40.8699,40.9074,40.8699,40.9074,45200.0
2012-04-12 14:50:00,54.52,54.58,54.52,54.58,200000.0,40.9074,40.9524,40.9074,40.9524,200000.0
2012-04-12 14:55:00,54.57,54.59,54.52,54.52,63400.0,40.9449,40.9599,40.9074,40.9074,63400.0
2012-04-12 15:00:00,54.52,54.52,54.47,54.48,42400.0,40.9074,40.9074,40.8699,40.8774,42400.0
2012-04-12 15:05:00,54.48,54.55,54.48,54.49,46200.0,40.8774,40.9299,40.8774,40.8849,46200.0
2012-04-12 15:10:00,54.49,54.55,54.47,54.55,33000.0,40.8849,40.9299,40.8699,40.9299,33000.0
2012-04-12 15:15:00,54.55,54.57,54.52,54.53,62000.0,40.9299,40.9449,40.9074,40.9149,62000.0
2012-04-12 15:20:00,54.52,54.52,54.43,54.43,90600.0,40.9074,40.9074,40.8399,40.8399,90600.0
2012-04-12 15:25:00,54.43,54.44,54.39,54.42,66200.0,40.8399,40.8474,40.8099,40.8324,66200.0
2012-04-12 15:30:00,54.42,54.45,54.39,54.41,66200.0,40.8324,40.8549,40.8099,40.8249,66200.0
2012-04-12 15:35:00,54.39,54.45,54.39,54.43,80800.0,40.8099,40.8549,40.8099,40.8399,80800.0
2012-04-12 15:40:00,54.43,54.49,54.4,54.45,101000.0,40.8399,40.8849,40.8174,40.8549,101000.0
2012-04-12 15:45:00,54.45,54.48,54.4,54.41,127400.0,40.8549,40.8774,40.8174,40.8249,127400.0
2012-04-12 15:50:00,54.42,54.46,54.4,54.4,130800.0,40.8324,40.8624,40.8174,40.8174,130800.0
2012-04-12 15:55:00,54.4,54.4,54.32,54.37,380200.0,40.8174,40.8174,40.7573,40.7948,380200.0
2012-04-13 09:30:00,54.14,54.17,53.83,54.06,205600.0,40.6223,40.6448,40.3897,40.5622,205600.0
2012-04-13 09:35:00,54.06,54.07,53.88,53.95,123600.0,40.5622,40.5697,40.4272,40.4797,123600.0
2012-04-13 09:40:00,53.95,54.12,53.81,54.11,80000.0,40.4797,40.6073,40.3747,40.5998,80000.0
2012-04-13 09:45:00,54.12,54.12,53.96,54.04,62400.0,40.6073,40.6073,40.4872,40.5472,62400.0
2012-04-13 09:50:00,54.02,54.04,53.88,53.97,75000.0,40.5322,40.5472,40.4272,40.4947,75000.0
2012-04-13 09:55:00,53.97,54.03,53.83,53.85,85600.0,40.4947,40.5397,40.3897,40.4047,85600.0
2012-04-13 10:00:00,53.83,53.91,53.76,53.82,71600.0,40.3897,40.4497,40.3372,40.3822,71600.0
2012-04-13 10:05:00,53.85,53.92,53.79,53.85,135200.0,40.4047,40.4572,40.3597,40.4047,135200.0
2012-04-13 10:10:00,53.84,53.88,53.8,53.81,96800.0,40.3972,40.4272,40.3672,40.3747,96800.0
2012-04-13 10:15:00,53.8,53.88,53.77,53.8,66400.0,40.3672,40.4272,40.3447,40.3672,66400.0
2012-04-13 10:20:00,53.81,53.87,53.76,53.77,76000.0,40.3747,40.4197,40.3372,40.3447,76000.0
2012-04-13 10:25:00,53.77,53.93,53.75,53.9,85000.0,40.3447,40.4647,40.3296,40.4422,85000.0
2012-04-13 10:30:00,53.89,53.9,53.8,53.84,33800.0,40.4347,40.4422,40.3672,40.3972,33800.0
2012-04-13 10:35:00,53.83,53.89,53.75,53.84,133600.0,40.3897,40.4347,40.3296,40.3972,133600.0
2012-04-13 10:40:00,53.85,53.92,53.83,53.84,67800.0,40.4047,40.4572,40.3897,40.3972,67800.0
2012-04-13 10:45:00,53.84,53.85,53.75,53.82,37600.0,40.3972,40.4047,40.3296,40.3822,37600.0
2012-04-13 10:50:00,53.8,53.9,53.77,53.89,32000.0,40.3672,40.4422,40.3447,40.4347,32000.0
2012-04-13 10:55:00,53.89,53.95,53.88,53.95,50200.0,40.4347,40.4797,40.4272,40.4797,50200.0
2012-04-13 11:00:00,53.95,53.99,53.9,53.97,94200.0,40.4797,40.5097,40.4422,40.4947,94200.0
2012-04-13 11:05:00,53.95,53.99,53.93,53.93,51600.0,40.4797,40.5097,40.4647,40.4647,51600.0
2012-04-13 11:10:00,53.93,53.93,53.83,53.91,20400.0,40.4647,40.4647,40.3897,40.4497,20400.0
2012-04-13 11:15:00,53.91,53.93,53.83,53.88,39000.0,40.4497,40.4647,40.3897,40.4272,39000.0
2012-04-13 11:20:00,53.89,53.95,53.89,53.92,38800.0,40.4347,40.4797,40.4347,40.4572,38800.0
2012-04-13 11:25:00,53.93,53.95,53.88,53.94,37800.0,40.4647,40.4797,40.4272,40.4722,37800.0
2012-04-13 11:30:00,53.93,54.02,53.92,54.02,60200.0,40.4647,40.5322,40.4572,40.5322,60200.0
2012-04-13 11:35:00,54.02,54.13,54.0,54.12,18600.0,40.5322,40.6148,40.5172,40.6073,18600.0
2012-04-13 11:40:00,54.13,54.21,54.11,54.16,35600.0,40.6148,40.6748,40.5998,40.6373,35600.0
2012-04-13 11:45:00,54.16,54.2,54.12,54.15,63600.0,40.6373,40.6673,40.6073,40.6298,63600.0
2012-04-13 11:50:00,54.15,54.15,54.07,54.12,32800.0,40.6298,40.6298,40.5697,40.6073,32800.0
2012-04-13 11:55:00,54.1,54.14,54.02,54.14,90000.0,40.5923,40.6223,40.5322,40.6223,90000.0
2012-04-13 12:00:00,54.13,54.16,54.11,54.13,23400.0,40.6148,40.6373,40.5998,40.6148,23400.0
2012-04-13 12:05:00,54.14,54.21,54.13,54.18,33800.0,40.6223,40.6748,40.6148,40.6523,33800.0
2012-04-13 12:10:00,54.18,54.2,54.13,54.13,42200.0,40.6523,40.6673,40.6148,40.6148,42200.0
2012-04-13 12:15:00,54.13,54.15,54.12,54.13,32200.0,40.6148,40.6298,40.6073,40.6148,32200.0
2012-04-13 12:20:00,54.13,54.15,54.1,54.12,28800.0,40.6148,40.6298,40.5923,40.6073,28800.0
2012-04-13 12:25:00,54.13,54.13,54.05,54.06,21200.0,40.6148,40.6148,40.5547,40.5622,21200.0
2012-04-13 12:30:00,54.06,54.08,54.06,54.08,29200.0,40.5622,40.5773,40.5622,40.5773,29200.0
2012-04-13 12:35:00,54.09,54.09,54.04,54.07,30400.0,40.5848,40.5848,40.5472,40.5697,30400.0
2012-04-13 12:40:00,54.06,54.09,54.04,54.09,19400.0,40.5622,40.5848,40.5472,40.5848,19400.0
2012-04-13 12:45:00,54.09,54.13,54.09,54.1,29600.0,40.5848,40.6148,40.5848,40.5923,29600.0
2012-04-13 12:50:00,54.1,54.11,54.07,54.1,25600.0,40.5923,40.5998,40.5697,40.5923,25600.0
2012-04-13 12:55:00,54.11,54.13,54.1,54.11,32000.0,40.5998,40.6148,40.5923,40.5998,32000.0
2012-04-13 13:00:00,54.12,54.12,54.06,54.09,24000.0,40.6073,40.6073,40.5622,40.5848,24000.0
2012-04-13 13:05:00,54.1,54.13,54.08,54.1,23400.0,40.5923,40.6148,40.5773,40.5923,23400.0
2012-04-13 13:10:00,54.1,54.2,54.1,54.2,28000.0,40.5923,40.6673,40.5923,40.6673,28000.0
2012-04-13 13:15:00,54.2,54.22,54.14,54.15,28400.0,40.6673,40.6823,40.6223,40.6298,28400.0
2012-04-13 13:20:00,54.15,54.15,54.1,54.15,20000.0,40.6298,40.6298,40.5923,40.6298,20000.0
2012-04-13 13:25:00,54.15,54.21,54.15,54.2,23800.0,40.6298,40.6748,40.6298,40.6673,23800.0
2012-04-13 13:30:00,54.19,54.2,54.12,54.13,24600.0,40.6598,40.6673,40.6073,40.6148,24600.0
2012-04-13 13:35:00,54.15,54.23,54.15,54.23,25800.0,40.6298,40.6898,40.6298,40.6898,25800.0
2012-04-13 13:40:00,54.24,54.24,54.18,54.23,25400.0,40.6973,40.6973,40.6523,40.6898,25400.0
2012-04-13 13:45:00,54.22,54.32,54.21,54.22,84200.0,40.6823,40.7573,40.6748,40.6823,84200.0
2012-04-13 13:50:00,54.24,54.32,54.24,54.24,36800.0,40.6973,40.7573,40.6973,40.6973,36800.0
2012-04-13 13:55:00,54.24,54.25,54.19,54.19,32400.0,40.6973,40.7048,40.6598,40.6598,32400.0
2012-04-13 14:00:00,54.19,54.2,54.13,54.18,104000.0,40.6598,40.6673,40.6148,40.6523,104000.0
2012-04-13 14:05:00,54.17,54.23,54.16,54.23,28400.0,40.6448,40.6898,40.6373,40.6898,28400.0
2012-04-13 14:10:00,54.24,54.25,54.21,54.25,21400.0,40.6973,40.7048,40.6748,40.7048,21400.0
2012-04-13 14:15:00,54.24,54.24,54.21,54.23,15400.0,40.6973,40.6973,40.6748,40.6898,15400.0
2012-04-13 14:20:00,54.24,54.34,54.23,54.33,31200.0,40.6973,40.7723,40.6898,40.7648,31200.0
2012-04-13 14:25:00,54.32,54.33,54.21,54.24,36800.0,40.7573,40.7648,40.6748,40.6973,36800.0
2012-04-13 14:30:00,54.26,54.3,54.23,54.3,22400.0,40.7123,40.7423,40.6898,40.7423,22400.0
2012-04-13 14:35:00,54.3,54.34,54.3,54.31,41800.0,40.7423,40.7723,40.7423,40.7498,41800.0
2012-04-13 14:40:00,54.31,54.32,54.22,54.22,27600.0,40.7498,40.7573,40.6823,40.6823,27600.0
2012-04-13 14:45:00,54.22,54.24,54.2,54.22,25800.0,40.6823,40.6973,40.6673,40.6823,25800.0
2012-04-13 14:50:00,54.22,54.27,54.21,54.26,24400.0,40.6823,40.7198,40.6748,40.7123,24400.0
2012-04-13 14:55:00,54.25,54.26,54.18,54.22,25200.0,40.7048,40.7123,40.6523,40.6823,25200.0
2012-04-13 15:00:00,54.22,54.22,54.17,54.22,20400.0,40.6823,40.6823,40.6448,40.6823,20400.0
2012-04-13 15:05:00,54.23,54.3,54.23,54.3,29000.0,40.6898,40.7423,40.6898,40.7423,29000.0
2012-04-13 15:10:00,54.3,54.31,54.23,54.24,55600.0,40.7423,40.7498,40.6898,40.6973,55600.0
2012-04-13 15:15:00,54.24,54.27,54.23,54.27,25600.0,40.6973,40.7198,40.6898,40.7198,25600.0
2012-04-13 15:20:00,54.27,54.32,54.27,54.32,60200.0,40.7198,40.7573,40.7198,40.7573,60200.0
2012-04-13 15:25:00,54.32,54.34,54.27,54.31,130000.0,40.7573,40.7723,40.7198,40.7498,130000.0
2012-04-13 15:30:00,54.31,54.34,54.23,54.23,74200.0,40.7498,40.7723,40.6898,40.6898,74200.0
2012-04-13 15:35:00,54.23,54.24,54.13,54.15,115000.0,40.6898,40.6973,40.6148,40.6298,115000.0
2012-04-13 15:40:00,54.16,54.17,54.14,54.14,47000.0,40.6373,40.6448,40.6223,40.6223,47000.0
2012-04-13 15:45:00,54.14,54.16,54.02,54.05,102200.0,40.6223,40.6373,40.5322,40.5547,102200.0
2012-04-13 15:50:00,54.07,54.1,53.99,53.99,83200.0,40.5697,40.5923,40.5097,40.5097,83200.0
2012-04-13 15:55:00,53.99,54.08,53.97,53.99,183800.0,40.5097,40.5773,40.4947,40.5097,183800.0
2012-04-16 09:30:00,54.17,54.59,54.08,54.54,105400.0,40.6448,40.9599,40.5773,40.9224,105400.0
2012-04-16 09:35:00,54.59,54.75,54.52,54.7,218600.0,40.9599,41.08,40.9074,41.0425,218600.0
2012-04-16 09:40:00,54.69,54.74,54.55,54.6,68600.0,41.0349,41.0725,40.9299,40.9674,68600.0
2012-04-16 09:45:00,54.6,54.6,54.43,54.49,42200.0,40.9674,40.9674,40.8399,40.8849,42200.0
2012-04-16 09:50:00,54.5,54.55,54.46,54.52,54600.0,40.8924,40.9299,40.8624,40.9074,54600.0
2012-04-16 09:55:00,54.49,54.51,54.35,54.38,110800.0,40.8849,40.8999,40.7798,40.8023,110800.0
2012-04-16 10:00:00,54.38,54.39,54.23,54.25,120000.0,40.8023,40.8099,40.6898,40.7048,120000.0
2012-04-16 10:05:00,54.25,54.29,54.13,54.14,76600.0,40.7048,40.7348,40.6148,40.6223,76600.0
2012-04-16 10:10:00,54.13,54.2,54.05,54.12,67600.0,40.6148,40.6673,40.5547,40.6073,67600.0
2012-04-16 10:15:00,54.1,54.19,54.04,54.13,99800.0,40.5923,40.6598,40.5472,40.6148,99800.0
2012-04-16 10:20:00,54.13,54.17,54.1,54.1,58200.0,40.6148,40.6448,40.5923,40.5923,58200.0
2012-04-16 10:25:00,54.12,54.14,54.06,54.12,52600.0,40.6073,40.6223,40.5622,40.6073,52600.0
2012-04-16 10:30:00,54.12,54.18,54.09,54.16,34400.0,40.6073,40.6523,40.5848,40.6373,34400.0
2012-04-16 10:35:00,54.16,54.17,54.07,54.12,38400.0,40.6373,40.6448,40.5697,40.6073,38400.0
2012-04-16 10:40:00,54.11,54.16,54.11,54.12,33800.0,40.5998,40.6373,40.5998,40.6073,33800.0
2012-04-16 10:45:00,54.13,54.37,54.12,54.36,72600.0,40.6148,40.7948,40.6073,40.7873,72600.0
2012-04-16 10:50:00,54.36,54.46,54.35,54.46,107800.0,40.7873,40.8624,40.7798,40.8624,107800.0
2012-04-16 10:55:00,54.47,54.55,54.38,54.38,62800.0,40.8699,40.9299,40.8023,40.8023,62800.0
2012-04-16 11:00:00,54.38,54.45,54.37,54.43,79800.0,40.8023,40.8549,40.7948,40.8399,79800.0
2012-04-16 11:05:00,54.44,54.44,54.35,54.39,32200.0,40.8474,40.8474,40.7798,40.8099,32200.0
2012-04-16 11:10:00,54.4,54.43,54.27,54.29,41800.0,40.8174,40.8399,40.7198,40.7348,41800.0
2012-04-16 11:15:00,54.29,54.31,54.21,54.22,29800.0,40.7348,40.7498,40.6748,40.6823,29800.0
2012-04-16 11:20:00,54.23,54.27,54.18,54.26,51000.0,40.6898,40.7198,40.6523,40.7123,51000.0
2012-04-16 11:25:00,54.26,54.26,54.13,54.13,31200.0,40.7123,40.7123,40.6148,40.6148,31200.0
2012-04-16 11:30:00,54.13,54.15,54.08,54.08,43600.0,40.6148,40.6298,40.5773,40.5773,43600.0
2012-04-16 11:35:00,54.05,54.12,54.02,54.11,30200.0,40.5547,40.6073,40.5322,40.5998,30200.0
2012-04-16 11:40:00,54.13,54.17,54.04,54.08,35000.0,40.6148,40.6448,40.5472,40.5773,35000.0
2012-04-16 11:45:00,54.06,54.13,54.05,54.1,26000.0,40.5622,40.6148,40.5547,40.5923,26000.0
2012-04-16 11:50:00,54.08,54.13,54.0,54.02,37000.0,40.5773,40.6148,40.5172,40.5322,37000.0
2012-04-16 11:55:00,54.01,54.05,53.99,53.99,32600.0,40.5247,40.5547,40.5097,40.5097,32600.0
2012-04-16 12:00:00,53.99,54.14,53.97,54.13,28000.0,40.5097,40.6223,40.4947,40.6148,28000.0
2012-04-16 12:05:00,54.13,54.16,54.03,54.05,35800.0,40.6148,40.6373,40.5397,40.5547,35800.0
2012-04-16 12:10:00,54.05,54.1,54.05,54.1,40000.0,40.5547,40.5923,40.5547,40.5923,40000.0
2012-04-16 12:15:00,54.08,54.11,54.06,54.06,29000.0,40.5773,40.5998,40.5622,40.5622,29000.0
2012-04-16 12:20:00,54.06,54.06,53.98,54.01,32800.0,40.5622,40.5622,40.5022,40.5247,32800.0
2012-04-16 12:25:00,54.01,54.1,54.01,54.08,37000.0,40.5247,40.5923,40.5247,40.5773,37000.0
2012-04-16 12:30:00,54.08,54.1,54.02,54.02,34600.0,40.5773,40.5923,40.5322,40.5322,34600.0
2012-04-16 12:35:00,54.04,54.1,54.02,54.08,37400.0,40.5472,40.5923,40.5322,40.5773,37400.0
2012-04-16 12:40:00,54.09,54.13,54.08,54.13,31000.0,40.5848,40.6148,40.5773,40.6148,31000.0
2012-04-16 12:45:00,54.13,54.16,54.11,54.16,29400.0,40.6148,40.6373,40.5998,40.6373,29400.0
2012-04-16 12:50:00,54.16,54.17,54.13,54.15,31000.0,40.6373,40.6448,40.6148,40.6298,31000.0
2012-04-16 12:55:00,54.15,54.22,54.15,54.22,73000.0,40.6298,40.6823,40.6298,40.6823,73000.0
2012-04-16 13:00:00,54.22,54.27,54.21,54.27,70400.0,40.6823,40.7198,40.6748,40.7198,70400.0
2012-04-16 13:05:00,54.27,54.33,54.26,54.32,48000.0,40.7198,40.7648,40.7123,40.7573,48000.0
2012-04-16 13:10:00,54.32,54.32,54.24,54.26,41400.0,40.7573,40.7573,40.6973,40.7123,41400.0
2012-04-16 13:15:00,54.26,54.28,54.21,54.21,38200.0,40.7123,40.7273,40.6748,40.6748,38200.0
2012-04-16 13:20:00,54.21,54.23,54.17,54.2,33400.0,40.6748,40.6898,40.6448,40.6673,33400.0
2012-04-16 13:25:00,54.19,54.22,54.17,54.19,35000.0,40.6598,40.6823,40.6448,40.6598,35000.0
2012-04-16 13:30:00,54.19,54.19,54.13,54.19,21800.0,40.6598,40.6598,40.6148,40.6598,21800.0
2012-04-16 13:35:00,54.18,54.3,54.18,54.29,47600.0,40.6523,40.7423,40.6523,40.7348,47600.0
2012-04-16 13:40:00,54.29,54.34,54.27,54.33,30600.0,40.7348,40.7723,40.7198,40.7648,30600.0
2012-04-16 13:45:00,54.35,54.41,54.35,54.36,49800.0,40.7798,40.8249,40.7798,40.7873,49800.0
2012-04-16 13:50:00,54.38,54.42,54.33,54.34,48000.0,40.8023,40.8324,40.7648,40.7723,48000.0
2012-04-16 13:55:00,54.33,54.45,54.33,54.43,60600.0,40.7648,40.8549,40.7648,40.8399,60600.0
2012-04-16 14:00:00,54.43,54.44,54.38,54.38,48200.0,40.8399,40.8474,40.8023,40.8023,48200.0
2012-04-16 14:05:00,54.38,54.4,54.21,54.21,68200.0,40.8023,40.8174,40.6748,40.6748,68200.0
2012-04-16 14:10:00,54.23,54.26,54.18,54.19,54000.0,40.6898,40.7123,40.6523,40.6598,54000.0
2012-04-16 14:15:00,54.18,54.21,54.18,54.19,55400.0,40.6523,40.6748,40.6523,40.6598,55400.0
2012-04-16 14:20:00,54.19,54.21,54.15,54.16,47600.0,40.6598,40.6748,40.6298,40.6373,47600.0
2012-04-16 14:25:00,54.17,54.18,54.01,54.1,96200.0,40.6448,40.6523,40.5247,40.5923,96200.0
2012-04-16 14:30:00,54.1,54.16,54.07,54.13,88200.0,40.5923,40.6373,40.5697,40.6148,88200.0
2012-04-16 14:35:00,54.13,54.16,54.09,54.1,54400.0,40.6148,40.6373,40.5848,40.5923,54400.0
2012-04-16 14:40:00,54.11,54.14,54.08,54.11,45400.0,40.5998,40.6223,40.5773,40.5998,45400.0
2012-04-16 14:45:00,54.12,54.13,54.07,54.09,36600.0,40.6073,40.6148,40.5697,40.5848,36600.0
2012-04-16 14:50:00,54.09,54.14,54.09,54.09,44200.0,40.5848,40.6223,40.5848,40.5848,44200.0
2012-04-16 14:55:00,54.09,54.1,54.03,54.1,51600.0,40.5848,40.5923,40.5397,40.5923,51600.0
2012-04-16 15:00:00,54.1,54.12,54.01,54.02,50200.0,40.5923,40.6073,40.5247,40.5322,50200.0
2012-04-16 15:05:00,54.02,54.09,54.02,54.08,39200.0,40.5322,40.5848,40.5322,40.5773,39200.0
2012-04-16 15:10:00,54.08,54.13,54.05,54.09,71200.0,40.5773,40.6148,40.5547,40.5848,71200.0
2012-04-16 15:15:00,54.11,54.12,54.08,54.1,48000.0,40.5998,40.6073,40.5773,40.5923,48000.0
2012-04-16 15:20:00,54.1,54.14,54.1,54.13,52000.0,40.5923,40.6223,40.5923,40.6148,52000.0
2012-04-16 15:25:00,54.12,54.13,54.1,54.13,63200.0,40.6073,40.6148,40.5923,40.6148,63200.0
2012-04-16 15:30:00,54.15,54.16,54.11,54.13,49200.0,40.6298,40.6373,40.5998,40.6148,49200.0
2012-04-16 15:35:00,54.12,54.21,54.1,54.2,77800.0,40.6073,40.6748,40.5923,40.6673,77800.0
2012-04-16 15:40:00,54.2,54.24,54.17,54.21,84400.0,40.6673,40.6973,40.6448,40.6748,84400.0
2012-04-16 15:45:00,54.22,54.22,54.13,54.14,105800.0,40.6823,40.6823,40.6148,40.6223,105800.0
2012-04-16 15:50:00,54.15,54.16,54.01,54.05,86400.0,40.6298,40.6373,40.5247,40.5547,86400.0
2012-04-16 15:55:00,54.05,54.1,54.02,54.04,109200.0,40.5547,40.5923,40.5322,40.5472,109200.0
2012-04-17 09:30:00,54.28,54.69,54.22,54.6,155400.0,40.7273,41.0349,40.6823,40.9674,155400.0
2012-04-17 09:35:00,54.62,54.77,54.59,54.59,137200.0,40.9824,41.095,40.9599,40.9599,137200.0
2012-04-17 09:40:00,54.61,54.82,54.57,54.69,61000.0,40.9749,41.1325,40.9449,41.0349,61000.0
2012-04-17 09:45:00,54.68,54.73,54.54,54.54,56800.0,41.0274,41.065,40.9224,40.9224,56800.0
2012-04-17 09:50:00,54.52,54.71,54.51,54.52,48600.0,40.9074,41.05,40.8999,40.9074,48600.0
2012-04-17 09:55:00,54.51,54.58,54.37,54.4,34800.0,40.8999,40.9524,40.7948,40.8174,34800.0
2012-04-17 10:00:00,54.37,54.45,54.21,54.24,69800.0,40.7948,40.8549,40.6748,40.6973,69800.0
2012-04-17 10:05:00,54.24,54.31,54.2,54.24,71200.0,40.6973,40.7498,40.6673,40.6973,71200.0
2012-04-17 10:10:00,54.24,54.26,54.13,54.17,86400.0,40.6973,40.7123,40.6148,40.6448,86400.0
2012-04-17 10:15:00,54.18,54.29,54.16,54.26,134600.0,40.6523,40.7348,40.6373,40.7123,134600.0
2012-04-17 10:20:00,54.26,54.32,54.2,54.32,74600.0,40.7123,40.7573,40.6673,40.7573,74600.0
2012-04-17 10:25:00,54.31,54.31,54.13,54.26,298800.0,40.7498,40.7498,40.6148,40.7123,298800.0
2012-04-17 10:30:00,54.27,54.41,54.27,54.38,75800.0,40.7198,40.8249,40.7198,40.8023,75800.0
2012-04-17 10:35:00,54.38,54.42,54.3,54.33,67400.0,40.8023,40.8324,40.7423,40.7648,67400.0
2012-04-17 10:40:00,54.32,54.51,54.32,54.49,46400.0,40.7573,40.8999,40.7573,40.8849,46400.0
2012-04-17 10:45:00,54.48,54.53,54.42,54.49,57200.0,40.8774,40.9149,40.8324,40.8849,57200.0
2012-04-17 10:50:00,54.5,54.68,54.49,54.6,115200.0,40.8924,41.0274,40.8849,40.9674,115200.0
2012-04-17 10:55:00,54.6,54.61,54.51,54.52,42400.0,40.9674,40.9749,40.8999,40.9074,42400.0
2012-04-17 11:00:00,54.52,54.65,54.52,54.6,65600.0,40.9074,41.0049,40.9074,40.9674,65600.0
2012-04-17 11:05:00,54.62,54.66,54.51,54.54,87000.0,40.9824,41.0124,40.8999,40.9224,87000.0
2012-04-17 11:10:00,54.54,54.56,54.48,54.55,22800.0,40.9224,40.9374,40.8774,40.9299,22800.0
2012-04-17 11:15:00,54.55,54.59,54.52,54.55,23600.0,40.9299,40.9599,40.9074,40.9299,23600.0
2012-04-17 11:20:00,54.55,54.6,54.48,54.48,37600.0,40.9299,40.9674,40.8774,40.8774,37600.0
2012-04-17 11:25:00,54.48,54.55,54.45,54.55,69600.0,40.8774,40.9299,40.8549,40.9299,69600.0
2012-04-17 11:30:00,54.56,54.57,54.47,54.5,31600.0,40.9374,40.9449,40.8699,40.8924,31600.0
2012-04-17 11:35:00,54.49,54.53,54.47,54.48,46200.0,40.8849,40.9149,40.8699,40.8774,46200.0
2012-04-17 11:40:00,54.49,54.51,54.47,54.48,18000.0,40.8849,40.8999,40.8699,40.8774,18000.0
2012-04-17 11:45:00,54.46,54.5,54.44,54.45,31400.0,40.8624,40.8924,40.8474,40.8549,31400.0
2012-04-17 11:50:00,54.44,54.44,54.38,54.42,105400.0,40.8474,40.8474,40.8023,40.8324,105400.0
2012-04-17 11:55:00,54.41,54.55,54.4,54.52,27400.0,40.8249,40.9299,40.8174,40.9074,27400.0
2012-04-17 12:00:00,54.49,54.56,54.49,54.52,31200.0,40.8849,40.9374,40.8849,40.9074,31200.0
2012-04-17 12:05:00,54.51,54.51,54.43,54.45,30800.0,40.8999,40.8999,40.8399,40.8549,30800.0
2012-04-17 12:10:00,54.45,54.47,54.44,54.46,26600.0,40.8549,40.8699,40.8474,40.8624,26600.0
2012-04-17 12:15:00,54.47,54.52,54.45,54.51,33600.0,40.8699,40.9074,40.8549,40.8999,33600.0
2012-04-17 12:20:00,54.49,54.54,54.44,54.47,38000.0,40.8849,40.9224,40.8474,40.8699,38000.0
2012-04-17 12:25:00,54.46,54.49,54.45,54.46,21800.0,40.8624,40.8849,40.8549,40.8624,21800.0
2012-04-17 12:30:00,54.47,54.56,54.47,54.53,36200.0,40.8699,40.9374,40.8699,40.9149,36200.0
2012-04-17 12:35:00,54.53,54.54,54.47,54.49,28400.0,40.9149,40.9224,40.8699,40.8849,28400.0
2012-04-17 12:40:00,54.49,54.54,54.49,54.53,17000.0,40.8849,40.9224,40.8849,40.9149,17000.0
2012-04-17 12:45:00,54.54,54.56,54.52,54.54,24000.0,40.9224,40.9374,40.9074,40.9224,24000.0
2012-04-17 12:50:00,54.53,54.56,54.52,54.54,21000.0,40.9149,40.9374,40.9074,40.9224,21000.0
2012-04-17 12:55:00,54.54,54.54,54.45,54.49,30400.0,40.9224,40.9224,40.8549,40.8849,30400.0
2012-04-17 13:00:00,54.49,54.52,54.47,54.51,17200.0,40.8849,40.9074,40.8699,40.8999,17200.0
2012-04-17 13:05:00,54.51,54.53,54.49,54.52,13400.0,40.8999,40.9149,40.8849,40.9074,13400.0
2012-04-17 13:10:00,54.53,54.54,54.51,54.53,17200.0,40.9149,40.9224,40.8999,40.9149,17200.0
2012-04-17 13:15:00,54.52,54.54,54.52,54.53,9400.0,40.9074,40.9224,40.9074,40.9149,9400.0
2012-04-17 13:20:00,54.54,54.54,54.46,54.46,15600.0,40.9224,40.9224,40.8624,40.8624,15600.0
2012-04-17 13:25:00,54.47,54.52,54.46,54.51,11200.0,40.8699,40.9074,40.8624,40.8999,11200.0
2012-04-17 13:30:00,54.52,54.54,54.49,54.49,18400.0,40.9074,40.9224,40.8849,40.8849,18400.0
2012-04-17 13:35:00,54.49,54.52,54.47,54.52,20800.0,40.8849,40.9074,40.8699,40.9074,20800.0
2012-04-17 13:40:00,54.52,54.54,54.48,54.51,37600.0,40.9074,40.9224,40.8774,40.8999,37600.0
2012-04-17 13:45:00,54.53,54.55,54.49,54.52,30600.0,40.9149,40.9299,40.8849,40.9074,30600.0
2012-04-17 13:50:00,54.52,54.58,54.52,54.56,24400.0,40.9074,40.9524,40.9074,40.9374,24400.0
2012-04-17 13:55:00,54.56,54.63,54.52,54.54,53600.0,40.9374,40.9899,40.9074,40.9224,53600.0
2012-04-17 14:00:00,54.54,54.6,54.53,54.6,29000.0,40.9224,40.9674,40.9149,40.9674,29000.0
2012-04-17 14:05:00,54.6,54.6,54.56,54.58,27200.0,40.9674,40.9674,40.9374,40.9524,27200.0
2012-04-17 14:10:00,54.59,54.6,54.55,54.56,21600.0,40.9599,40.9674,40.9299,40.9374,21600.0
2012-04-17 14:15:00,54.56,54.58,54.55,54.56,42400.0,40.9374,40.9524,40.9299,40.9374,42400.0
2012-04-17 14:20:00,54.59,54.7,54.59,54.69,31600.0,40.9599,41.0425,40.9599,41.0349,31600.0
2012-04-17 14:25:00,54.69,54.74,54.68,54.74,43200.0,41.0349,41.0725,41.0274,41.0725,43200.0
2012-04-17 14:30:00,54.75,54.83,54.74,54.83,41800.0,41.08,41.14,41.0725,41.14,41800.0
2012-04-17 14:35:00,54.83,54.84,54.77,54.79,32200.0,41.14,41.1475,41.095,41.11,32200.0
2012-04-17 14:40:00,54.79,54.81,54.77,54.79,30600.0,41.11,41.125,41.095,41.11,30600.0
2012-04-17 14:45:00,54.79,54.79,54.66,54.66,30000.0,41.11,41.11,41.0124,41.0124,30000.0
2012-04-17 14:50:00,54.67,54.7,54.58,54.58,79000.0,41.0199,41.0425,40.9524,40.9524,79000.0
2012-04-17 14:55:00,54.59,54.6,54.57,54.6,51400.0,40.9599,40.9674,40.9449,40.9674,51400.0
2012-04-17 15:00:00,54.6,54.64,54.6,54.63,43400.0,40.9674,40.9974,40.9674,40.9899,43400.0
2012-04-17 15:05:00,54.64,54.64,54.6,54.62,40600.0,40.9974,40.9974,40.9674,40.9824,40600.0
2012-04-17 15:10:00,54.63,54.64,54.57,54.61,70400.0,40.9899,40.9974,40.9449,40.9749,70400.0
2012-04-17 15:15:00,54.61,54.63,54.55,54.55,58200.0,40.9749,40.9899,40.9299,40.9299,58200.0
2012-04-17 15:20:00,54.55,54.58,54.51,54.54,41000.0,40.9299,40.9524,40.8999,40.9224,41000.0
2012-04-17 15:25:00,54.54,54.57,54.52,54.57,55600.0,40.9224,40.9449,40.9074,40.9449,55600.0
2012-04-17 15:30:00,54.57,54.58,54.48,54.51,68800.0,40.9449,40.9524,40.8774,40.8999,68800.0
2012-04-17 15:35:00,54.51,54.54,54.49,54.54,68200.0,40.8999,40.9224,40.8849,40.9224,68200.0
2012-04-17 15:40:00,54.54,54.55,54.49,54.51,69000.0,40.9224,40.9299,40.8849,40.8999,69000.0
2012-04-17 15:45:00,54.5,54.5,54.38,54.47,161400.0,40.8924,40.8924,40.8023,40.8699,161400.0
2012-04-17 15:50:00,54.47,54.58,54.46,54.57,133400.0,40.8699,40.9524,40.8624,40.9449,133400.0
2012-04-17 15:55:00,54.57,54.66,54.56,54.58,325600.0,40.9449,41.0124,40.9374,40.9524,325600.0
2012-04-18 09:30:00,54.71,54.83,54.38,54.48,344000.0,41.05,41.14,40.8023,40.8774,344000.0
2012-04-18 09:35:00,54.48,54.88,54.45,54.88,222800.0,40.8774,41.1775,40.8549,41.1775,222800.0
2012-04-18 09:40:00,54.85,55.18,54.85,55.16,164600.0,41.155,41.4026,41.155,41.3876,164600.0
2012-04-18 09:45:00,55.13,55.19,55.02,55.16,163800.0,41.3651,41.4101,41.2826,41.3876,163800.0
2012-04-18 09:50:00,55.16,55.2,54.88,54.91,115200.0,41.3876,41.4176,41.1775,41.2,115200.0
2012-04-18 09:55:00,54.91,54.98,54.78,54.81,41400.0,41.2,41.2525,41.1025,41.125,41400.0
2012-04-18 10:00:00,54.82,54.99,54.82,54.99,64400.0,41.1325,41.26,41.1325,41.26,64400.0
2012-04-18 10:05:00,54.99,55.04,54.8,54.93,77400.0,41.26,41.2976,41.1175,41.215,77400.0
2012-04-18 10:10:00,54.93,55.1,54.92,55.04,146200.0,41.215,41.3426,41.2075,41.2976,146200.0
2012-04-18 10:15:00,55.06,55.07,54.99,55.03,79600.0,41.3126,41.3201,41.26,41.2901,79600.0
2012-04-18 10:20:00,55.05,55.09,54.96,55.01,61800.0,41.3051,41.3351,41.2375,41.275,61800.0
2012-04-18 10:25:00,55.01,55.02,54.82,54.87,76600.0,41.275,41.2826,41.1325,41.17,76600.0
2012-04-18 10:30:00,54.87,54.87,54.67,54.69,93200.0,41.17,41.17,41.0199,41.0349,93200.0
2012-04-18 10:35:00,54.7,54.83,54.67,54.83,114800.0,41.0425,41.14,41.0199,41.14,114800.0
2012-04-18 10:40:00,54.85,55.0,54.85,54.99,89600.0,41.155,41.2675,41.155,41.26,89600.0
2012-04-18 10:45:00,54.99,55.0,54.95,55.0,75200.0,41.26,41.2675,41.23,41.2675,75200.0
2012-04-18 10:50:00,55.0,55.0,54.96,55.0,98200.0,41.2675,41.2675,41.2375,41.2675,98200.0
2012-04-18 10:55:00,55.0,55.18,54.98,55.16,98200.0,41.2675,41.4026,41.2525,41.3876,98200.0
2012-04-18 11:00:00,55.17,55.19,55.11,55.13,81200.0,41.3951,41.4101,41.3501,41.3651,81200.0
2012-04-18 11:05:00,55.12,55.13,54.9,55.06,51200.0,41.3576,41.3651,41.1925,41.3126,51200.0
2012-04-18 11:10:00,55.06,55.08,54.85,54.85,47200.0,41.3126,41.3276,41.155,41.155,47200.0
2012-04-18 11:15:00,54.88,54.94,54.83,54.88,58200.0,41.1775,41.2225,41.14,41.1775,58200.0
2012-04-18 11:20:00,54.88,54.97,54.88,54.97,31400.0,41.1775,41.245,41.1775,41.245,31400.0
2012-04-18 11:25:00,54.98,55.04,54.96,55.04,38200.0,41.2525,41.2976,41.2375,41.2976,38200.0
2012-04-18 11:30:00,55.01,55.02,54.96,54.99,37400.0,41.275,41.2826,41.2375,41.26,37400.0
2012-04-18 11:35:00,55.01,55.04,54.97,55.02,39200.0,41.275,41.2976,41.245,41.2826,39200.0
2012-04-18 11:40:00,55.02,55.02,54.99,55.02,26600.0,41.2826,41.2826,41.26,41.2826,26600.0
2012-04-18 11:45:00,55.01,55.05,55.01,55.02,29200.0,41.275,41.3051,41.275,41.2826,29200.0
2012-04-18 11:50:00,55.02,55.07,54.99,55.07,46000.0,41.2826,41.3201,41.26,41.3201,46000.0
2012-04-18 11:55:00,55.07,55.08,55.02,55.05,28400.0,41.3201,41.3276,41.2826,41.3051,28400.0
2012-04-18 12:00:00,55.05,55.16,55.04,55.16,36000.0,41.3051,41.3876,41.2976,41.3876,36000.0
2012-04-18 12:05:00,55.16,55.18,55.12,55.18,33200.0,41.3876,41.4026,41.3576,41.4026,33200.0
2012-04-18 12:10:00,55.18,55.21,55.15,55.17,44000.0,41.4026,41.4251,41.3801,41.3951,44000.0
2012-04-18 12:15:00,55.17,55.18,55.16,55.18,21000.0,41.3951,41.4026,41.3876,41.4026,21000.0
2012-04-18 12:20:00,55.18,55.19,55.08,55.12,33400.0,41.4026,41.4101,41.3276,41.3576,33400.0
2012-04-18 12:25:00,55.1,55.13,55.03,55.03,12200.0,41.3426,41.3651,41.2901,41.2901,12200.0
2012-04-18 12:30:00,55.03,55.1,55.02,55.09,35400.0,41.2901,41.3426,41.2826,41.3351,35400.0
2012-04-18 12:35:00,55.1,55.1,55.0,55.0,17200.0,41.3426,41.3426,41.2675,41.2675,17200.0
2012-04-18 12:40:00,55.02,55.05,54.99,55.02,20000.0,41.2826,41.3051,41.26,41.2826,20000.0
2012-04-18 12:45:00,55.04,55.04,54.99,55.01,27800.0,41.2976,41.2976,41.26,41.275,27800.0
2012-04-18 12:50:00,55.02,55.04,54.99,54.99,21200.0,41.2826,41.2976,41.26,41.26,21200.0
2012-04-18 12:55:00,54.99,55.03,54.97,54.99,32200.0,41.26,41.2901,41.245,41.26,32200.0
2012-04-18 13:00:00,54.99,55.08,54.97,55.08,15200.0,41.26,41.3276,41.245,41.3276,15200.0
2012-04-18 13:05:00,55.07,55.11,55.06,55.1,16200.0,41.3201,41.3501,41.3126,41.3426,16200.0
2012-04-18 13:10:00,55.1,55.15,55.1,55.13,27200.0,41.3426,41.3801,41.3426,41.3651,27200.0
2012-04-18 13:15:00,55.13,55.15,55.11,55.12,40800.0,41.3651,41.3801,41.3501,41.3576,40800.0
2012-04-18 13:20:00,55.12,55.17,55.12,55.13,28200.0,41.3576,41.3951,41.3576,41.3651,28200.0
2012-04-18 13:25:00,55.16,55.21,55.16,55.2,52600.0,41.3876,41.4251,41.3876,41.4176,52600.0
2012-04-18 13:30:00,55.19,55.24,55.16,55.18,55400.0,41.4101,41.4476,41.3876,41.4026,55400.0
2012-04-18 13:35:00,55.16,55.19,55.09,55.09,24000.0,41.3876,41.4101,41.3351,41.3351,24000.0
2012-04-18 13:40:00,55.09,55.16,55.08,55.12,23400.0,41.3351,41.3876,41.3276,41.3576,23400.0
2012-04-18 13:45:00,55.13,55.16,55.1,55.1,13800.0,41.3651,41.3876,41.3426,41.3426,13800.0
2012-04-18 13:50:00,55.1,55.11,55.05,55.07,37400.0,41.3426,41.3501,41.3051,41.3201,37400.0
2012-04-18 13:55:00,55.06,55.07,55.02,55.06,27000.0,41.3126,41.3201,41.2826,41.3126,27000.0
2012-04-18 14:00:00,55.06,55.1,55.02,55.1,28600.0,41.3126,41.3426,41.2826,41.3426,28600.0
2012-04-18 14:05:00,55.1,55.13,55.03,55.06,29600.0,41.3426,41.3651,41.2901,41.3126,29600.0
2012-04-18 14:10:00,55.06,55.09,55.03,55.08,29400.0,41.3126,41.3351,41.2901,41.3276,29400.0
2012-04-18 14:15:00,55.08,55.15,55.05,55.12,26800.0,41.3276,41.3801,41.3051,41.3576,26800.0
2012-04-18 14:20:00,55.13,55.22,55.13,55.15,55000.0,41.3651,41.4326,41.3651,41.3801,55000.0
2012-04-18 14:25:00,55.15,55.22,55.08,55.1,39200.0,41.3801,41.4326,41.3276,41.3426,39200.0
2012-04-18 14:30:00,55.09,55.17,55.09,55.16,28000.0,41.3351,41.3951,41.3351,41.3876,28000.0
2012-04-18 14:35:00,55.17,55.2,55.15,55.18,51200.0,41.3951,41.4176,41.3801,41.4026,51200.0
2012-04-18 14:40:00,55.19,55.2,55.15,55.16,50000.0,41.4101,41.4176,41.3801,41.3876,50000.0
2012-04-18 14:45:00,55.16,55.18,55.08,55.11,28800.0,41.3876,41.4026,41.3276,41.3501,28800.0
2012-04-18 14:50:00,55.13,55.17,55.11,55.15,21200.0,41.3651,41.3951,41.3501,41.3801,21200.0
2012-04-18 14:55:00,55.16,55.17,55.1,55.15,30600.0,41.3876,41.3951,41.3426,41.3801,30600.0
2012-04-18 15:00:00,55.15,55.24,55.15,55.24,118600.0,41.3801,41.4476,41.3801,41.4476,118600.0
2012-04-18 15:05:00,55.24,55.24,55.17,55.18,34200.0,41.4476,41.4476,41.3951,41.4026,34200.0
2012-04-18 15:10:00,55.18,55.21,55.12,55.17,43200.0,41.4026,41.4251,41.3576,41.3951,43200.0
2012-04-18 15:15:00,55.17,55.21,55.16,55.18,89000.0,41.3951,41.4251,41.3876,41.4026,89000.0
2012-04-18 15:20:00,55.18,55.19,55.1,55.13,87400.0,41.4026,41.4101,41.3426,41.3651,87400.0
2012-04-18 15:25:00,55.12,55.13,54.94,54.96,128800.0,41.3576,41.3651,41.2225,41.2375,128800.0
2012-04-18 15:30:00,54.97,55.0,54.91,54.91,243400.0,41.245,41.2675,41.2,41.2,243400.0
2012-04-18 15:35:00,54.91,55.0,54.9,54.93,156800.0,41.2,41.2675,41.1925,41.215,156800.0
2012-04-18 15:40:00,54.93,54.94,54.88,54.93,99200.0,41.215,41.2225,41.1775,41.215,99200.0
2012-04-18 15:45:00,54.93,54.93,54.79,54.86,193400.0,41.215,41.215,41.11,41.1625,193400.0
2012-04-18 15:50:00,54.85,54.98,54.85,54.91,200000.0,41.155,41.2525,41.155,41.2,200000.0
2012-04-18 15:55:00,54.9,54.91,54.82,54.84,260600.0,41.1925,41.2,41.1325,41.1475,260600.0
2012-04-19 09:30:00,53.63,54.22,53.5,53.9,777600.0,40.2396,40.6823,40.1421,40.4422,777600.0
2012-04-19 09:35:00,53.95,54.75,53.91,54.23,569400.0,40.4797,41.08,40.4497,40.6898,569400.0
2012-04-19 09:40:00,54.22,54.45,54.2,54.37,292000.0,40.6823,40.8549,40.6673,40.7948,292000.0
2012-04-19 09:45:00,54.37,55.17,54.37,54.77,635800.0,40.7948,41.3951,40.7948,41.095,635800.0
2012-04-19 09:50:00,54.77,54.77,54.38,54.48,204200.0,41.095,41.095,40.8023,40.8774,204200.0
2012-04-19 09:55:00,54.51,54.63,54.38,54.51,241600.0,40.8999,40.9899,40.8023,40.8999,241600.0
2012-04-19 10:00:00,54.58,54.59,53.84,53.97,367000.0,40.9524,40.9599,40.3972,40.4947,367000.0
2012-04-19 10:05:00,54.01,54.25,53.97,54.25,245600.0,40.5247,40.7048,40.4947,40.7048,245600.0
2012-04-19 10:10:00,54.25,54.38,54.2,54.38,203200.0,40.7048,40.8023,40.6673,40.8023,203200.0
2012-04-19 10:15:00,54.38,54.38,54.14,54.34,187800.0,40.8023,40.8023,40.6223,40.7723,187800.0
2012-04-19 10:20:00,54.32,54.59,54.27,54.55,205200.0,40.7573,40.9599,40.7198,40.9299,205200.0
2012-04-19 10:25:00,54.52,54.55,54.13,54.13,146600.0,40.9074,40.9299,40.6148,40.6148,146600.0
2012-04-19 10:30:00,54.13,54.39,54.13,54.38,93200.0,40.6148,40.8099,40.6148,40.8023,93200.0
2012-04-19 10:35:00,54.39,54.58,54.27,54.52,109000.0,40.8099,40.9524,40.7198,40.9074,109000.0
2012-04-19 10:40:00,54.52,54.68,54.52,54.68,93800.0,40.9074,41.0274,40.9074,41.0274,93800.0
2012-04-19 10:45:00,54.68,54.71,54.48,54.65,79400.0,41.0274,41.05,40.8774,41.0049,79400.0
2012-04-19 10:50:00,54.63,54.65,54.5,54.53,70400.0,40.9899,41.0049,40.8924,40.9149,70400.0
2012-04-19 10:55:00,54.54,54.8,54.52,54.55,127200.0,40.9224,41.1175,40.9074,40.9299,127200.0
2012-04-19 11:00:00,54.57,54.6,54.35,54.37,85800.0,40.9449,40.9674,40.7798,40.7948,85800.0
2012-04-19 11:05:00,54.38,54.49,54.21,54.27,70000.0,40.8023,40.8849,40.6748,40.7198,70000.0
2012-04-19 11:10:00,54.27,54.34,54.13,54.13,71600.0,40.7198,40.7723,40.6148,40.6148,71600.0
2012-04-19 11:15:00,54.16,54.22,54.04,54.04,105400.0,40.6373,40.6823,40.5472,40.5472,105400.0
2012-04-19 11:20:00,54.04,54.09,53.88,53.93,203800.0,40.5472,40.5848,40.4272,40.4647,203800.0
2012-04-19 11:25:00,53.89,53.92,53.71,53.73,223400.0,40.4347,40.4572,40.2996,40.3146,223400.0
2012-04-19 11:30:00,53.73,53.95,53.5,53.9,308400.0,40.3146,40.4797,40.1421,40.4422,308400.0
2012-04-19 11:35:00,53.89,54.06,53.85,53.91,160600.0,40.4347,40.5622,40.4047,40.4497,160600.0
2012-04-19 11:40:00,53.91,53.93,53.77,53.89,84200.0,40.4497,40.4647,40.3447,40.4347,84200.0
2012-04-19 11:45:00,53.88,54.02,53.88,54.0,69400.0,40.4272,40.5322,40.4272,40.5172,69400.0
2012-04-19 11:50:00,54.0,54.18,53.92,54.14,129200.0,40.5172,40.6523,40.4572,40.6223,129200.0
2012-04-19 11:55:00,54.15,54.16,54.02,54.04,73200.0,40.6298,40.6373,40.5322,40.5472,73200.0
2012-04-19 12:00:00,54.04,54.08,53.95,53.97,78600.0,40.5472,40.5773,40.4797,40.4947,78600.0
2012-04-19 12:05:00,53.98,53.98,53.65,53.68,155000.0,40.5022,40.5022,40.2546,40.2771,155000.0
2012-04-19 12:10:00,53.68,53.8,53.66,53.79,78800.0,40.2771,40.3672,40.2621,40.3597,78800.0
2012-04-19 12:15:00,53.79,53.79,53.61,53.66,61800.0,40.3597,40.3597,40.2246,40.2621,61800.0
2012-04-19 12:20:00,53.67,53.69,53.53,53.54,68800.0,40.2696,40.2846,40.1646,40.1721,68800.0
2012-04-19 12:25:00,53.51,53.52,53.43,53.49,95200.0,40.1496,40.1571,40.0895,40.1346,95200.0
2012-04-19 12:30:00,53.48,53.67,53.47,53.51,64400.0,40.1271,40.2696,40.1196,40.1496,64400.0
2012-04-19 12:35:00,53.5,53.53,53.47,53.48,75000.0,40.1421,40.1646,40.1196,40.1271,75000.0
2012-04-19 12:40:00,53.48,53.51,53.38,53.39,108200.0,40.1271,40.1496,40.052,40.0595,108200.0
2012-04-19 12:45:00,53.4,53.4,53.16,53.16,148000.0,40.067,40.067,39.887,39.887,148000.0
2012-04-19 12:50:00,53.15,53.19,53.03,53.04,152400.0,39.8795,39.9095,39.7894,39.7969,152400.0
2012-04-19 12:55:00,53.04,53.05,52.95,52.98,108400.0,39.7969,39.8044,39.7294,39.7519,108400.0
2012-04-19 13:00:00,52.97,53.13,52.95,53.03,117000.0,39.7444,39.8644,39.7294,39.7894,117000.0
2012-04-19 13:05:00,53.03,53.13,53.02,53.11,120200.0,39.7894,39.8644,39.7819,39.8494,120200.0
2012-04-19 13:10:00,53.1,53.13,53.05,53.09,55600.0,39.8419,39.8644,39.8044,39.8344,55600.0
2012-04-19 13:15:00,53.09,53.14,53.06,53.12,49200.0,39.8344,39.872,39.8119,39.8569,49200.0
2012-04-19 13:20:00,53.11,53.13,52.97,52.97,80400.0,39.8494,39.8644,39.7444,39.7444,80400.0
2012-04-19 13:25:00,52.98,53.13,52.98,53.1,58200.0,39.7519,39.8644,39.7519,39.8419,58200.0
2012-04-19 13:30:00,53.09,53.14,53.09,53.1,64200.0,39.8344,39.872,39.8344,39.8419,64200.0
2012-04-19 13:35:00,53.1,53.19,53.05,53.19,57000.0,39.8419,39.9095,39.8044,39.9095,57000.0
2012-04-19 13:40:00,53.19,53.2,53.05,53.13,65400.0,39.9095,39.917,39.8044,39.8644,65400.0
2012-04-19 13:45:00,53.13,53.13,52.91,52.93,105600.0,39.8644,39.8644,39.6994,39.7144,105600.0
2012-04-19 13:50:00,52.94,53.01,52.86,52.87,49800.0,39.7219,39.7744,39.6619,39.6694,49800.0
2012-04-19 13:55:00,52.88,52.94,52.79,52.82,100000.0,39.6769,39.7219,39.6093,39.6319,100000.0
2012-04-19 14:00:00,52.82,52.92,52.8,52.92,99800.0,39.6319,39.7069,39.6168,39.7069,99800.0
2012-04-19 14:05:00,52.91,52.95,52.85,52.85,167400.0,39.6994,39.7294,39.6544,39.6544,167400.0
2012-04-19 14:10:00,52.85,52.86,52.65,52.72,186200.0,39.6544,39.6619,39.5043,39.5568,186200.0
2012-04-19 14:15:00,52.72,52.78,52.51,52.56,113000.0,39.5568,39.6018,39.3993,39.4368,113000.0
2012-04-19 14:20:00,52.57,52.62,52.4,52.45,168600.0,39.4443,39.4818,39.3167,39.3542,168600.0
2012-04-19 14:25:00,52.46,52.54,52.26,52.27,238200.0,39.3617,39.4218,39.2117,39.2192,238200.0
2012-04-19 14:30:00,52.27,52.37,52.17,52.24,300000.0,39.2192,39.2942,39.1441,39.1967,300000.0
2012-04-19 14:35:00,52.24,52.57,52.22,52.52,214000.0,39.1967,39.4443,39.1817,39.4068,214000.0
2012-04-19 14:40:00,52.52,52.54,52.44,52.46,205200.0,39.4068,39.4218,39.3467,39.3617,205200.0
2012-04-19 14:45:00,52.47,52.59,52.43,52.56,182800.0,39.3692,39.4593,39.3392,39.4368,182800.0
2012-04-19 14:50:00,52.56,52.56,52.47,52.5,119800.0,39.4368,39.4368,39.3692,39.3917,119800.0
2012-04-19 14:55:00,52.5,52.67,52.5,52.65,165600.0,39.3917,39.5193,39.3917,39.5043,165600.0
2012-04-19 15:00:00,52.65,52.66,52.52,52.57,161200.0,39.5043,39.5118,39.4068,39.4443,161200.0
2012-04-19 15:05:00,52.56,52.61,52.52,52.52,92200.0,39.4368,39.4743,39.4068,39.4068,92200.0
2012-04-19 15:10:00,52.52,52.53,52.47,52.49,265800.0,39.4068,39.4143,39.3692,39.3842,265800.0
2012-04-19 15:15:00,52.48,52.49,52.34,52.38,178400.0,39.3767,39.3842,39.2717,39.3017,178400.0
2012-04-19 15:20:00,52.38,52.43,52.38,52.39,182200.0,39.3017,39.3392,39.3017,39.3092,182200.0
2012-04-19 15:25:00,52.38,52.51,52.38,52.49,194200.0,39.3017,39.3993,39.3017,39.3842,194200.0
2012-04-19 15:30:00,52.48,52.55,52.44,52.51,169200.0,39.3767,39.4293,39.3467,39.3993,169200.0
2012-04-19 15:35:00,52.52,52.55,52.4,52.45,201000.0,39.4068,39.4293,39.3167,39.3542,201000.0
2012-04-19 15:40:00,52.45,52.47,52.33,52.34,216400.0,39.3542,39.3692,39.2642,39.2717,216400.0
2012-04-19 15:45:00,52.35,52.59,52.34,52.55,235400.0,39.2792,39.4593,39.2717,39.4293,235400.0
2012-04-19 15:50:00,52.56,52.69,52.54,52.69,320000.0,39.4368,39.5343,39.4218,39.5343,320000.0
2012-04-19 15:55:00,52.68,52.85,52.68,52.83,602800.0,39.5268,39.6544,39.5268,39.6394,602800.0
2012-04-20 09:30:00,52.95,53.28,52.95,53.16,883600.0,39.7294,39.977,39.7294,39.887,883600.0
2012-04-20 09:35:00,53.1,53.14,52.93,52.95,122600.0,39.8419,39.872,39.7144,39.7294,122600.0
2012-04-20 09:40:00,52.95,52.99,52.5,52.56,127000.0,39.7294,39.7594,39.3917,39.4368,127000.0
2012-04-20 09:45:00,52.58,52.69,52.42,52.66,158000.0,39.4518,39.5343,39.3317,39.5118,158000.0
2012-04-20 09:50:00,52.68,52.7,52.52,52.58,136400.0,39.5268,39.5418,39.4068,39.4518,136400.0
2012-04-20 09:55:00,52.58,52.69,52.45,52.49,51600.0,39.4518,39.5343,39.3542,39.3842,51600.0
2012-04-20 10:00:00,52.49,52.7,52.44,52.7,84800.0,39.3842,39.5418,39.3467,39.5418,84800.0
2012-04-20 10:05:00,52.68,52.76,52.68,52.73,69400.0,39.5268,39.5868,39.5268,39.5643,69400.0
2012-04-20 10:10:00,52.74,52.77,52.63,52.63,120000.0,39.5718,39.5943,39.4893,39.4893,120000.0
2012-04-20 10:15:00,52.65,52.71,52.63,52.63,54600.0,39.5043,39.5493,39.4893,39.4893,54600.0
2012-04-20 10:20:00,52.63,52.67,52.55,52.55,85400.0,39.4893,39.5193,39.4293,39.4293,85400.0
2012-04-20 10:25:00,52.54,52.61,52.48,52.5,51600.0,39.4218,39.4743,39.3767,39.3917,51600.0
2012-04-20 10:30:00,52.51,52.64,52.5,52.6,64000.0,39.3993,39.4968,39.3917,39.4668,64000.0
2012-04-20 10:35:00,52.61,52.87,52.6,52.86,84200.0,39.4743,39.6694,39.4668,39.6619,84200.0
2012-04-20 10:40:00,52.88,52.91,52.81,52.9,85000.0,39.6769,39.6994,39.6243,39.6919,85000.0
2012-04-20 10:45:00,52.88,52.94,52.83,52.83,76600.0,39.6769,39.7219,39.6394,39.6394,76600.0
2012-04-20 10:50:00,52.84,52.85,52.66,52.77,95000.0,39.6469,39.6544,39.5118,39.5943,95000.0
2012-04-20 10:55:00,52.77,52.83,52.67,52.69,78400.0,39.5943,39.6394,39.5193,39.5343,78400.0
2012-04-20 11:00:00,52.7,52.71,52.6,52.67,152800.0,39.5418,39.5493,39.4668,39.5193,152800.0
2012-04-20 11:05:00,52.67,52.77,52.66,52.73,76200.0,39.5193,39.5943,39.5118,39.5643,76200.0
2012-04-20 11:10:00,52.72,52.84,52.72,52.79,57400.0,39.5568,39.6469,39.5568,39.6093,57400.0
2012-04-20 11:15:00,52.77,52.79,52.74,52.77,54600.0,39.5943,39.6093,39.5718,39.5943,54600.0
2012-04-20 11:20:00,52.77,52.82,52.77,52.82,57200.0,39.5943,39.6319,39.5943,39.6319,57200.0
2012-04-20 11:25:00,52.82,52.91,52.82,52.88,92400.0,39.6319,39.6994,39.6319,39.6769,92400.0
2012-04-20 11:30:00,52.88,52.98,52.85,52.86,70200.0,39.6769,39.7519,39.6544,39.6619,70200.0
2012-04-20 11:35:00,52.85,52.87,52.76,52.77,59400.0,39.6544,39.6694,39.5868,39.5943,59400.0
2012-04-20 11:40:00,52.77,52.81,52.74,52.81,65400.0,39.5943,39.6243,39.5718,39.6243,65400.0
2012-04-20 11:45:00,52.81,52.9,52.81,52.87,31400.0,39.6243,39.6919,39.6243,39.6694,31400.0
2012-04-20 11:50:00,52.88,52.91,52.87,52.88,52600.0,39.6769,39.6994,39.6694,39.6769,52600.0
2012-04-20 11:55:00,52.88,52.94,52.87,52.88,63200.0,39.6769,39.7219,39.6694,39.6769,63200.0
2012-04-20 12:00:00,52.88,53.04,52.88,53.04,53800.0,39.6769,39.7969,39.6769,39.7969,53800.0
2012-04-20 12:05:00,53.04,53.04,52.91,53.0,73800.0,39.7969,39.7969,39.6994,39.7669,73800.0
2012-04-20 12:10:00,53.01,53.13,52.95,53.13,80200.0,39.7744,39.8644,39.7294,39.8644,80200.0
2012-04-20 12:15:00,53.13,53.29,53.1,53.27,288600.0,39.8644,39.9845,39.8419,39.9695,288600.0
2012-04-20 12:20:00,53.29,53.29,53.13,53.16,63400.0,39.9845,39.9845,39.8644,39.887,63400.0
2012-04-20 12:25:00,53.17,53.17,53.1,53.13,69400.0,39.8945,39.8945,39.8419,39.8644,69400.0
2012-04-20 12:30:00,53.12,53.15,53.07,53.1,52000.0,39.8569,39.8795,39.8194,39.8419,52000.0
2012-04-20 12:35:00,53.09,53.17,53.08,53.17,73200.0,39.8344,39.8945,39.8269,39.8945,73200.0
2012-04-20 12:40:00,53.18,53.2,53.14,53.18,48400.0,39.902,39.917,39.872,39.902,48400.0
2012-04-20 12:45:00,53.16,53.17,53.12,53.12,27800.0,39.887,39.8945,39.8569,39.8569,27800.0
2012-04-20 12:50:00,53.12,53.19,53.1,53.17,39600.0,39.8569,39.9095,39.8419,39.8945,39600.0
2012-04-20 12:55:00,53.18,53.26,53.14,53.24,55400.0,39.902,39.962,39.872,39.947,55400.0
2012-04-20 13:00:00,53.24,53.26,53.21,53.21,55800.0,39.947,39.962,39.9245,39.9245,55800.0
2012-04-20 13:05:00,53.21,53.46,53.21,53.46,86400.0,39.9245,40.1121,39.9245,40.1121,86400.0
2012-04-20 13:10:00,53.46,53.48,53.35,53.35,91200.0,40.1121,40.1271,40.0295,40.0295,91200.0
2012-04-20 13:15:00,53.37,53.4,53.31,53.34,73200.0,40.0445,40.067,39.9995,40.022,73200.0
2012-04-20 13:20:00,53.33,53.39,53.26,53.26,78400.0,40.0145,40.0595,39.962,39.962,78400.0
2012-04-20 13:25:00,53.27,53.33,53.25,53.33,37200.0,39.9695,40.0145,39.9545,40.0145,37200.0
2012-04-20 13:30:00,53.33,53.33,53.2,53.28,54000.0,40.0145,40.0145,39.917,39.977,54000.0
2012-04-20 13:35:00,53.27,53.33,53.24,53.24,44200.0,39.9695,40.0145,39.947,39.947,44200.0
2012-04-20 13:40:00,53.25,53.34,53.24,53.3,130200.0,39.9545,40.022,39.947,39.992,130200.0
2012-04-20 13:45:00,53.3,53.35,53.24,53.34,51800.0,39.992,40.0295,39.947,40.022,51800.0
2012-04-20 13:50:00,53.33,53.35,53.28,53.3,55400.0,40.0145,40.0295,39.977,39.992,55400.0
2012-04-20 13:55:00,53.32,53.33,53.22,53.28,124200.0,40.007,40.0145,39.932,39.977,124200.0
2012-04-20 14:00:00,53.28,53.34,53.27,53.34,46800.0,39.977,40.022,39.9695,40.022,46800.0
2012-04-20 14:05:00,53.34,53.43,53.31,53.31,83000.0,40.022,40.0895,39.9995,39.9995,83000.0
2012-04-20 14:10:00,53.33,53.4,53.31,53.37,51000.0,40.0145,40.067,39.9995,40.0445,51000.0
2012-04-20 14:15:00,53.37,53.51,53.36,53.48,151400.0,40.0445,40.1496,40.037,40.1271,151400.0
2012-04-20 14:20:00,53.48,53.55,53.48,53.52,82000.0,40.1271,40.1796,40.1271,40.1571,82000.0
2012-04-20 14:25:00,53.52,53.6,53.49,53.58,58800.0,40.1571,40.2171,40.1346,40.2021,58800.0
2012-04-20 14:30:00,53.59,53.59,53.49,53.52,58800.0,40.2096,40.2096,40.1346,40.1571,58800.0
2012-04-20 14:35:00,53.51,53.55,53.49,53.55,43600.0,40.1496,40.1796,40.1346,40.1796,43600.0
2012-04-20 14:40:00,53.55,53.58,53.52,53.56,40800.0,40.1796,40.2021,40.1571,40.1871,40800.0
2012-04-20 14:45:00,53.55,53.59,53.52,53.58,46200.0,40.1796,40.2096,40.1571,40.2021,46200.0
2012-04-20 14:50:00,53.57,53.6,53.54,53.6,69400.0,40.1946,40.2171,40.1721,40.2171,69400.0
2012-04-20 14:55:00,53.59,53.59,53.52,53.55,65800.0,40.2096,40.2096,40.1571,40.1796,65800.0
2012-04-20 15:00:00,53.56,53.56,53.5,53.54,84600.0,40.1871,40.1871,40.1421,40.1721,84600.0
2012-04-20 15:05:00,53.55,53.56,53.53,53.53,76400.0,40.1796,40.1871,40.1646,40.1646,76400.0
2012-04-20 15:10:00,53.54,53.59,53.52,53.59,136600.0,40.1721,40.2096,40.1571,40.2096,136600.0
2012-04-20 15:15:00,53.6,53.65,53.55,53.65,100400.0,40.2171,40.2546,40.1796,40.2546,100400.0
2012-04-20 15:20:00,53.65,53.7,53.56,53.57,133200.0,40.2546,40.2921,40.1871,40.1946,133200.0
2012-04-20 15:25:00,53.56,53.57,53.51,53.56,80800.0,40.1871,40.1946,40.1496,40.1871,80800.0
2012-04-20 15:30:00,53.57,53.71,53.55,53.65,113000.0,40.1946,40.2996,40.1796,40.2546,113000.0
2012-04-20 15:35:00,53.66,53.68,53.63,53.67,112800.0,40.2621,40.2771,40.2396,40.2696,112800.0
2012-04-20 15:40:00,53.67,53.67,53.59,53.62,193200.0,40.2696,40.2696,40.2096,40.2321,193200.0
2012-04-20 15:45:00,53.61,53.62,53.51,53.52,180800.0,40.2246,40.2321,40.1496,40.1571,180800.0
2012-04-20 15:50:00,53.52,53.63,53.52,53.63,352000.0,40.1571,40.2396,40.1571,40.2396,352000.0
2012-04-20 15:55:00,53.63,53.63,53.52,53.6,436600.0,40.2396,40.2396,40.1571,40.2171,436600.0
2012-04-23 09:30:00,52.92,53.18,52.88,53.05,192800.0,39.7069,39.902,39.6769,39.8044,192800.0
2012-04-23 09:35:00,53.09,53.2,52.96,53.13,306800.0,39.8344,39.917,39.7369,39.8644,306800.0
2012-04-23 09:40:00,53.07,53.21,53.03,53.12,225600.0,39.8194,39.9245,39.7894,39.8569,225600.0
2012-04-23 09:45:00,53.13,53.2,53.1,53.13,177600.0,39.8644,39.917,39.8419,39.8644,177600.0
2012-04-23 09:50:00,53.15,53.17,53.1,53.14,218200.0,39.8795,39.8945,39.8419,39.872,218200.0
2012-04-23 09:55:00,53.15,53.2,53.08,53.16,175200.0,39.8795,39.917,39.8269,39.887,175200.0
2012-04-23 10:00:00,53.16,53.3,53.15,53.3,82400.0,39.887,39.992,39.8795,39.992,82400.0
2012-04-23 10:05:00,53.3,53.32,53.12,53.17,128000.0,39.992,40.007,39.8569,39.8945,128000.0
2012-04-23 10:10:00,53.17,53.35,53.17,53.33,187800.0,39.8945,40.0295,39.8945,40.0145,187800.0
2012-04-23 10:15:00,53.33,53.55,53.32,53.55,141400.0,40.0145,40.1796,40.007,40.1796,141400.0
2012-04-23 10:20:00,53.55,53.71,53.51,53.68,143800.0,40.1796,40.2996,40.1496,40.2771,143800.0
2012-04-23 10:25:00,53.66,53.67,53.52,53.59,108000.0,40.2621,40.2696,40.1571,40.2096,108000.0
2012-04-23 10:30:00,53.58,53.7,53.55,53.65,162800.0,40.2021,40.2921,40.1796,40.2546,162800.0
2012-04-23 10:35:00,53.65,54.08,53.63,54.06,215400.0,40.2546,40.5773,40.2396,40.5622,215400.0
2012-04-23 10:40:00,54.05,54.06,53.84,53.92,119600.0,40.5547,40.5622,40.3972,40.4572,119600.0
2012-04-23 10:45:00,53.92,53.93,53.73,53.79,213800.0,40.4572,40.4647,40.3146,40.3597,213800.0
2012-04-23 10:50:00,53.8,53.97,53.74,53.97,91000.0,40.3672,40.4947,40.3221,40.4947,91000.0
2012-04-23 10:55:00,53.98,54.15,53.86,54.0,163800.0,40.5022,40.6298,40.4122,40.5172,163800.0
2012-04-23 11:00:00,54.02,54.17,53.99,54.1,106400.0,40.5322,40.6448,40.5097,40.5923,106400.0
2012-04-23 11:05:00,54.1,54.13,53.92,53.93,249600.0,40.5923,40.6148,40.4572,40.4647,249600.0
2012-04-23 11:10:00,53.92,54.07,53.92,54.02,137600.0,40.4572,40.5697,40.4572,40.5322,137600.0
2012-04-23 11:15:00,54.02,54.06,53.94,53.95,97800.0,40.5322,40.5622,40.4722,40.4797,97800.0
2012-04-23 11:20:00,53.95,54.02,53.88,53.88,148200.0,40.4797,40.5322,40.4272,40.4272,148200.0
2012-04-23 11:25:00,53.88,53.94,53.87,53.88,97200.0,40.4272,40.4722,40.4197,40.4272,97200.0
2012-04-23 11:30:00,53.88,53.92,53.87,53.9,95600.0,40.4272,40.4572,40.4197,40.4422,95600.0
2012-04-23 11:35:00,53.88,53.9,53.81,53.82,362400.0,40.4272,40.4422,40.3747,40.3822,362400.0
2012-04-23 11:40:00,53.82,53.85,53.8,53.83,149200.0,40.3822,40.4047,40.3672,40.3897,149200.0
2012-04-23 11:45:00,53.83,53.85,53.79,53.82,261200.0,40.3897,40.4047,40.3597,40.3822,261200.0
2012-04-23 11:50:00,53.82,53.88,53.79,53.88,52400.0,40.3822,40.4272,40.3597,40.4272,52400.0
2012-04-23 11:55:00,53.88,53.91,53.87,53.9,82400.0,40.4272,40.4497,40.4197,40.4422,82400.0
2012-04-23 12:00:00,53.9,53.93,53.86,53.92,87200.0,40.4422,40.4647,40.4122,40.4572,87200.0
2012-04-23 12:05:00,53.93,53.97,53.89,53.94,66200.0,40.4647,40.4947,40.4347,40.4722,66200.0
2012-04-23 12:10:00,53.94,53.97,53.92,53.95,153600.0,40.4722,40.4947,40.4572,40.4797,153600.0
2012-04-23 12:15:00,53.96,54.03,53.93,54.02,62000.0,40.4872,40.5397,40.4647,40.5322,62000.0
2012-04-23 12:20:00,54.02,54.02,53.99,53.99,80400.0,40.5322,40.5322,40.5097,40.5097,80400.0
2012-04-23 12:25:00,54.0,54.05,53.96,54.02,98000.0,40.5172,40.5547,40.4872,40.5322,98000.0
2012-04-23 12:30:00,54.02,54.02,53.93,53.93,51400.0,40.5322,40.5322,40.4647,40.4647,51400.0
2012-04-23 12:35:00,53.93,53.95,53.88,53.88,73800.0,40.4647,40.4797,40.4272,40.4272,73800.0
2012-04-23 12:40:00,53.88,53.9,53.83,53.83,62200.0,40.4272,40.4422,40.3897,40.3897,62200.0
2012-04-23 12:45:00,53.84,53.85,53.79,53.84,65000.0,40.3972,40.4047,40.3597,40.3972,65000.0
2012-04-23 12:50:00,53.84,53.9,53.84,53.86,52800.0,40.3972,40.4422,40.3972,40.4122,52800.0
2012-04-23 12:55:00,53.85,53.99,53.85,53.95,65600.0,40.4047,40.5097,40.4047,40.4797,65600.0
2012-04-23 13:00:00,53.95,53.95,53.84,53.84,53600.0,40.4797,40.4797,40.3972,40.3972,53600.0
2012-04-23 13:05:00,53.84,53.84,53.79,53.83,179400.0,40.3972,40.3972,40.3597,40.3897,179400.0
2012-04-23 13:10:00,53.85,53.87,53.82,53.87,48600.0,40.4047,40.4197,40.3822,40.4197,48600.0
2012-04-23 13:15:00,53.88,54.06,53.84,54.06,75000.0,40.4272,40.5622,40.3972,40.5622,75000.0
2012-04-23 13:20:00,54.05,54.12,54.02,54.11,54200.0,40.5547,40.6073,40.5322,40.5998,54200.0
2012-04-23 13:25:00,54.11,54.12,54.05,54.05,52600.0,40.5998,40.6073,40.5547,40.5547,52600.0
2012-04-23 13:30:00,54.06,54.09,54.02,54.03,43600.0,40.5622,40.5848,40.5322,40.5397,43600.0
2012-04-23 13:35:00,54.03,54.1,54.02,54.1,56600.0,40.5397,40.5923,40.5322,40.5923,56600.0
2012-04-23 13:40:00,54.1,54.24,54.09,54.24,78000.0,40.5923,40.6973,40.5848,40.6973,78000.0
2012-04-23 13:45:00,54.23,54.23,54.12,54.16,51000.0,40.6898,40.6898,40.6073,40.6373,51000.0
2012-04-23 13:50:00,54.15,54.22,54.1,54.15,47800.0,40.6298,40.6823,40.5923,40.6298,47800.0
2012-04-23 13:55:00,54.15,54.15,54.05,54.06,50000.0,40.6298,40.6298,40.5547,40.5622,50000.0
2012-04-23 14:00:00,54.06,54.09,53.99,54.07,75200.0,40.5622,40.5848,40.5097,40.5697,75200.0
2012-04-23 14:05:00,54.07,54.07,53.99,54.04,55000.0,40.5697,40.5697,40.5097,40.5472,55000.0
2012-04-23 14:10:00,54.03,54.13,53.97,54.09,84200.0,40.5397,40.6148,40.4947,40.5848,84200.0
2012-04-23 14:15:00,54.1,54.11,54.04,54.1,55200.0,40.5923,40.5998,40.5472,40.5923,55200.0
2012-04-23 14:20:00,54.1,54.2,54.1,54.2,61200.0,40.5923,40.6673,40.5923,40.6673,61200.0
2012-04-23 14:25:00,54.2,54.24,54.15,54.16,44200.0,40.6673,40.6973,40.6298,40.6373,44200.0
2012-04-23 14:30:00,54.15,54.31,54.15,54.31,79000.0,40.6298,40.7498,40.6298,40.7498,79000.0
2012-04-23 14:35:00,54.3,54.37,54.27,54.36,117800.0,40.7423,40.7948,40.7198,40.7873,117800.0
2012-04-23 14:40:00,54.35,54.43,54.35,54.43,135200.0,40.7798,40.8399,40.7798,40.8399,135200.0
2012-04-23 14:45:00,54.43,54.47,54.38,54.46,120800.0,40.8399,40.8699,40.8023,40.8624,120800.0
2012-04-23 14:50:00,54.45,54.46,54.33,54.39,93400.0,40.8549,40.8624,40.7648,40.8099,93400.0
2012-04-23 14:55:00,54.39,54.42,54.35,54.35,109200.0,40.8099,40.8324,40.7798,40.7798,109200.0
2012-04-23 15:00:00,54.35,54.38,54.3,54.31,157000.0,40.7798,40.8023,40.7423,40.7498,157000.0
2012-04-23 15:05:00,54.3,54.38,54.3,54.35,161800.0,40.7423,40.8023,40.7423,40.7798,161800.0
2012-04-23 15:10:00,54.35,54.43,54.35,54.43,130000.0,40.7798,40.8399,40.7798,40.8399,130000.0
2012-04-23 15:15:00,54.44,54.48,54.41,54.43,113200.0,40.8474,40.8774,40.8249,40.8399,113200.0
2012-04-23 15:20:00,54.43,54.43,54.32,54.32,128800.0,40.8399,40.8399,40.7573,40.7573,128800.0
2012-04-23 15:25:00,54.33,54.4,54.3,54.4,180000.0,40.7648,40.8174,40.7423,40.8174,180000.0
2012-04-23 15:30:00,54.4,54.43,54.35,54.35,192400.0,40.8174,40.8399,40.7798,40.7798,192400.0
2012-04-23 15:35:00,54.35,54.47,54.35,54.47,149800.0,40.7798,40.8699,40.7798,40.8699,149800.0
2012-04-23 15:40:00,54.47,54.53,54.41,54.43,201000.0,40.8699,40.9149,40.8249,40.8399,201000.0
2012-04-23 15:45:00,54.43,54.43,54.37,54.37,204200.0,40.8399,40.8399,40.7948,40.7948,204200.0
2012-04-23 15:50:00,54.38,54.43,54.37,54.4,126600.0,40.8023,40.8399,40.7948,40.8174,126600.0
2012-04-23 15:55:00,54.4,54.51,54.37,54.5,463600.0,40.8174,40.8999,40.7948,40.8924,463600.0
2012-04-24 09:30:00,54.45,54.92,54.45,54.75,165200.0,40.8549,41.2075,40.8549,41.08,165200.0
2012-04-24 09:35:00,54.75,54.86,54.58,54.7,155400.0,41.08,41.1625,40.9524,41.0425,155400.0
2012-04-24 09:40:00,54.71,54.92,54.62,54.72,111000.0,41.05,41.2075,40.9824,41.0575,111000.0
2012-04-24 09:45:00,54.7,54.82,54.6,54.75,78200.0,41.0425,41.1325,40.9674,41.08,78200.0
2012-04-24 09:50:00,54.77,54.83,54.67,54.78,122200.0,41.095,41.14,41.0199,41.1025,122200.0
2012-04-24 09:55:00,54.77,54.86,54.71,54.79,81400.0,41.095,41.1625,41.05,41.11,81400.0
2012-04-24 10:00:00,54.82,54.89,54.75,54.83,66800.0,41.1325,41.185,41.08,41.14,66800.0
2012-04-24 10:05:00,54.83,55.06,54.83,55.05,103600.0,41.14,41.3126,41.14,41.3051,103600.0
2012-04-24 10:10:00,55.05,55.06,54.97,54.98,53200.0,41.3051,41.3126,41.245,41.2525,53200.0
2012-04-24 10:15:00,54.98,55.1,54.94,55.07,62800.0,41.2525,41.3426,41.2225,41.3201,62800.0
2012-04-24 10:20:00,55.02,55.02,54.91,54.99,196000.0,41.2826,41.2826,41.2,41.26,196000.0
2012-04-24 10:25:00,54.96,54.97,54.81,54.83,40000.0,41.2375,41.245,41.125,41.14,40000.0
2012-04-24 10:30:00,54.83,54.99,54.82,54.99,33000.0,41.14,41.26,41.1325,41.26,33000.0
2012-04-24 10:35:00,54.98,55.02,54.92,54.96,56400.0,41.2525,41.2826,41.2075,41.2375,56400.0
2012-04-24 10:40:00,54.96,55.01,54.82,55.0,45400.0,41.2375,41.275,41.1325,41.2675,45400.0
2012-04-24 10:45:00,55.0,55.02,54.93,54.99,27000.0,41.2675,41.2826,41.215,41.26,27000.0
2012-04-24 10:50:00,54.97,55.01,54.93,54.96,18400.0,41.245,41.275,41.215,41.2375,18400.0
2012-04-24 10:55:00,54.97,55.06,54.95,55.02,57800.0,41.245,41.3126,41.23,41.2826,57800.0
2012-04-24 11:00:00,55.02,55.09,55.01,55.08,63600.0,41.2826,41.3351,41.275,41.3276,63600.0
2012-04-24 11:05:00,55.06,55.06,54.92,55.0,124200.0,41.3126,41.3126,41.2075,41.2675,124200.0
2012-04-24 11:10:00,54.99,55.1,54.95,55.07,50800.0,41.26,41.3426,41.23,41.3201,50800.0
2012-04-24 11:15:00,55.07,55.1,55.01,55.01,28200.0,41.3201,41.3426,41.275,41.275,28200.0
2012-04-24 11:20:00,55.02,55.06,54.99,55.01,26800.0,41.2826,41.3126,41.26,41.275,26800.0
2012-04-24 11:25:00,55.02,55.04,54.99,54.99,45000.0,41.2826,41.2976,41.26,41.26,45000.0
2012-04-24 11:30:00,55.0,55.06,54.96,55.04,63800.0,41.2675,41.3126,41.2375,41.2976,63800.0
2012-04-24 11:35:00,55.06,55.08,55.0,55.04,28600.0,41.3126,41.3276,41.2675,41.2976,28600.0
2012-04-24 11:40:00,55.04,55.11,55.02,55.07,67000.0,41.2976,41.3501,41.2826,41.3201,67000.0
2012-04-24 11:45:00,55.05,55.06,55.0,55.01,36800.0,41.3051,41.3126,41.2675,41.275,36800.0
2012-04-24 11:50:00,55.02,55.04,55.0,55.03,21600.0,41.2826,41.2976,41.2675,41.2901,21600.0
2012-04-24 11:55:00,55.04,55.06,55.01,55.06,16400.0,41.2976,41.3126,41.275,41.3126,16400.0
2012-04-24 12:00:00,55.07,55.07,55.02,55.05,25200.0,41.3201,41.3201,41.2826,41.3051,25200.0
2012-04-24 12:05:00,55.04,55.07,55.02,55.06,38800.0,41.2976,41.3201,41.2826,41.3126,38800.0
2012-04-24 12:10:00,55.05,55.1,55.05,55.09,27800.0,41.3051,41.3426,41.3051,41.3351,27800.0
2012-04-24 12:15:00,55.09,55.09,55.05,55.07,20800.0,41.3351,41.3351,41.3051,41.3201,20800.0
2012-04-24 12:20:00,55.07,55.09,55.04,55.09,28800.0,41.3201,41.3351,41.2976,41.3351,28800.0
2012-04-24 12:25:00,55.09,55.1,55.07,55.1,37400.0,41.3351,41.3426,41.3201,41.3426,37400.0
2012-04-24 12:30:00,55.1,55.11,55.06,55.11,84400.0,41.3426,41.3501,41.3126,41.3501,84400.0
2012-04-24 12:35:00,55.1,55.13,55.09,55.13,38400.0,41.3426,41.3651,41.3351,41.3651,38400.0
2012-04-24 12:40:00,55.13,55.13,55.06,55.09,42800.0,41.3651,41.3651,41.3126,41.3351,42800.0
2012-04-24 12:45:00,55.09,55.12,55.06,55.12,169800.0,41.3351,41.3576,41.3126,41.3576,169800.0
2012-04-24 12:50:00,55.12,55.12,55.03,55.04,46400.0,41.3576,41.3576,41.2901,41.2976,46400.0
2012-04-24 12:55:00,55.03,55.04,54.95,54.95,80200.0,41.2901,41.2976,41.23,41.23,80200.0
2012-04-24 13:00:00,54.98,54.98,54.91,54.92,182400.0,41.2525,41.2525,41.2,41.2075,182400.0
2012-04-24 13:05:00,54.92,54.99,54.91,54.97,32800.0,41.2075,41.26,41.2,41.245,32800.0
2012-04-24 13:10:00,54.97,54.98,54.92,54.98,27600.0,41.245,41.2525,41.2075,41.2525,27600.0
2012-04-24 13:15:00,54.98,54.98,54.93,54.95,27800.0,41.2525,41.2525,41.215,41.23,27800.0
2012-04-24 13:20:00,54.97,55.01,54.94,54.96,124000.0,41.245,41.275,41.2225,41.2375,124000.0
2012-04-24 13:25:00,54.96,54.98,54.9,54.91,108200.0,41.2375,41.2525,41.1925,41.2,108200.0
2012-04-24 13:30:00,54.91,54.96,54.91,54.95,79800.0,41.2,41.2375,41.2,41.23,79800.0
2012-04-24 13:35:00,54.95,54.96,54.92,54.94,81400.0,41.23,41.2375,41.2075,41.2225,81400.0
2012-04-24 13:40:00,54.93,54.97,54.92,54.92,99200.0,41.215,41.245,41.2075,41.2075,99200.0
2012-04-24 13:45:00,54.92,54.94,54.9,54.92,33200.0,41.2075,41.2225,41.1925,41.2075,33200.0
2012-04-24 13:50:00,54.91,54.93,54.9,54.92,48600.0,41.2,41.215,41.1925,41.2075,48600.0
2012-04-24 13:55:00,54.92,54.93,54.9,54.91,47000.0,41.2075,41.215,41.1925,41.2,47000.0
2012-04-24 14:00:00,54.91,54.93,54.88,54.93,43800.0,41.2,41.215,41.1775,41.215,43800.0
2012-04-24 14:05:00,54.93,54.97,54.92,54.93,80600.0,41.215,41.245,41.2075,41.215,80600.0
2012-04-24 14:10:00,54.93,54.95,54.88,54.92,44800.0,41.215,41.23,41.1775,41.2075,44800.0
2012-04-24 14:15:00,54.91,54.96,54.91,54.96,59000.0,41.2,41.2375,41.2,41.2375,59000.0
2012-04-24 14:20:00,54.96,54.98,54.93,54.96,42000.0,41.2375,41.2525,41.215,41.2375,42000.0
2012-04-24 14:25:00,54.97,54.97,54.9,54.96,115800.0,41.245,41.245,41.1925,41.2375,115800.0
2012-04-24 14:30:00,54.96,54.97,54.92,54.97,55800.0,41.2375,41.245,41.2075,41.245,55800.0
2012-04-24 14:35:00,54.96,54.99,54.94,54.98,85400.0,41.2375,41.26,41.2225,41.2525,85400.0
2012-04-24 14:40:00,54.99,54.99,54.95,54.97,70200.0,41.26,41.26,41.23,41.245,70200.0
2012-04-24 14:45:00,54.98,55.02,54.97,55.0,55600.0,41.2525,41.2826,41.245,41.2675,55600.0
2012-04-24 14:50:00,55.0,55.03,54.99,55.02,35000.0,41.2675,41.2901,41.26,41.2826,35000.0
2012-04-24 14:55:00,55.02,55.02,54.98,54.98,31400.0,41.2826,41.2826,41.2525,41.2525,31400.0
2012-04-24 15:00:00,54.99,55.02,54.98,55.0,76200.0,41.26,41.2826,41.2525,41.2675,76200.0
2012-04-24 15:05:00,54.99,55.04,54.98,55.04,57400.0,41.26,41.2976,41.2525,41.2976,57400.0
2012-04-24 15:10:00,55.04,55.04,54.99,54.99,35800.0,41.2976,41.2976,41.26,41.26,35800.0
2012-04-24 15:15:00,54.99,55.02,54.98,54.99,73400.0,41.26,41.2826,41.2525,41.26,73400.0
2012-04-24 15:20:00,55.0,55.04,54.98,55.02,69800.0,41.2675,41.2976,41.2525,41.2826,69800.0
2012-04-24 15:25:00,55.02,55.02,54.98,54.99,52600.0,41.2826,41.2826,41.2525,41.26,52600.0
2012-04-24 15:30:00,55.0,55.06,54.99,55.06,124000.0,41.2675,41.3126,41.26,41.3126,124000.0
2012-04-24 15:35:00,55.07,55.13,55.04,55.12,117400.0,41.3201,41.3651,41.2976,41.3576,117400.0
2012-04-24 15:40:00,55.12,55.2,55.09,55.17,224600.0,41.3576,41.4176,41.3351,41.3951,224600.0
2012-04-24 15:45:00,55.16,55.17,55.1,55.16,185400.0,41.3876,41.3951,41.3426,41.3876,185400.0
2012-04-24 15:50:00,55.17,55.18,55.13,55.15,88200.0,41.3951,41.4026,41.3651,41.3801,88200.0
2012-04-24 15:55:00,55.14,55.26,55.12,55.26,503800.0,41.3726,41.4626,41.3576,41.4626,503800.0
2012-04-25 09:30:00,55.6,56.0,55.37,55.7,325000.0,41.7177,42.0179,41.5452,41.7928,325000.0
2012-04-25 09:35:00,55.7,55.83,55.63,55.74,135600.0,41.7928,41.8903,41.7402,41.8228,135600.0
2012-04-25 09:40:00,55.74,55.83,55.72,55.81,105800.0,41.8228,41.8903,41.8078,41.8753,105800.0
2012-04-25 09:45:00,55.83,56.05,55.81,55.98,109400.0,41.8903,42.0554,41.8753,42.0029,109400.0
2012-04-25 09:50:00,55.98,56.24,55.97,56.24,118400.0,42.0029,42.1979,41.9954,42.1979,118400.0
2012-04-25 09:55:00,56.24,56.33,56.14,56.3,120400.0,42.1979,42.2655,42.1229,42.243,120400.0
2012-04-25 10:00:00,56.31,56.34,56.19,56.19,118200.0,42.2505,42.273,42.1604,42.1604,118200.0
2012-04-25 10:05:00,56.2,56.24,56.14,56.23,113400.0,42.1679,42.1979,42.1229,42.1904,113400.0
2012-04-25 10:10:00,56.22,56.25,56.1,56.13,141800.0,42.1829,42.2054,42.0929,42.1154,141800.0
2012-04-25 10:15:00,56.17,56.24,56.13,56.2,96200.0,42.1454,42.1979,42.1154,42.1679,96200.0
2012-04-25 10:20:00,56.21,56.32,56.17,56.21,101400.0,42.1754,42.258,42.1454,42.1754,101400.0
2012-04-25 10:25:00,56.24,56.31,56.16,56.18,107800.0,42.1979,42.2505,42.1379,42.1529,107800.0
2012-04-25 10:30:00,56.16,56.19,56.08,56.18,126600.0,42.1379,42.1604,42.0779,42.1529,126600.0
2012-04-25 10:35:00,56.18,56.3,56.15,56.25,86600.0,42.1529,42.243,42.1304,42.2054,86600.0
2012-04-25 10:40:00,56.25,56.3,56.2,56.29,79400.0,42.2054,42.243,42.1679,42.2355,79400.0
2012-04-25 10:45:00,56.29,56.32,56.16,56.23,55800.0,42.2355,42.258,42.1379,42.1904,55800.0
2012-04-25 10:50:00,56.24,56.24,56.18,56.21,48400.0,42.1979,42.1979,42.1529,42.1754,48400.0
2012-04-25 10:55:00,56.21,56.21,56.12,56.13,49400.0,42.1754,42.1754,42.1079,42.1154,49400.0
2012-04-25 11:00:00,56.15,56.15,56.02,56.03,88400.0,42.1304,42.1304,42.0329,42.0404,88400.0
2012-04-25 11:05:00,56.04,56.07,55.92,56.01,86400.0,42.0479,42.0704,41.9578,42.0254,86400.0
2012-04-25 11:10:00,56.0,56.1,56.0,56.06,52400.0,42.0179,42.0929,42.0179,42.0629,52400.0
2012-04-25 11:15:00,56.06,56.15,56.02,56.14,74600.0,42.0629,42.1304,42.0329,42.1229,74600.0
2012-04-25 11:20:00,56.16,56.3,56.15,56.3,80200.0,42.1379,42.243,42.1304,42.243,80200.0
2012-04-25 11:25:00,56.28,56.3,56.23,56.25,86600.0,42.228,42.243,42.1904,42.2054,86600.0
2012-04-25 11:30:00,56.25,56.27,56.19,56.27,56400.0,42.2054,42.2205,42.1604,42.2205,56400.0
2012-04-25 11:35:00,56.27,56.29,56.22,56.28,21400.0,42.2205,42.2355,42.1829,42.228,21400.0
2012-04-25 11:40:00,56.27,56.38,56.27,56.37,123000.0,42.2205,42.303,42.2205,42.2955,123000.0
2012-04-25 11:45:00,56.38,56.38,56.35,56.37,34600.0,42.303,42.303,42.2805,42.2955,34600.0
2012-04-25 11:50:00,56.35,56.42,56.35,56.41,49600.0,42.2805,42.333,42.2805,42.3255,49600.0
2012-04-25 11:55:00,56.4,56.55,56.38,56.54,121000.0,42.318,42.4305,42.303,42.423,121000.0
2012-04-25 12:00:00,56.54,56.54,56.43,56.44,92400.0,42.423,42.423,42.3405,42.348,92400.0
2012-04-25 12:05:00,56.44,56.47,56.4,56.45,59400.0,42.348,42.3705,42.318,42.3555,59400.0
2012-04-25 12:10:00,56.45,56.47,56.43,56.46,59000.0,42.3555,42.3705,42.3405,42.363,59000.0
2012-04-25 12:15:00,56.45,56.5,56.44,56.5,68600.0,42.3555,42.393,42.348,42.393,68600.0
2012-04-25 12:20:00,56.49,56.52,56.43,56.44,51200.0,42.3855,42.408,42.3405,42.348,51200.0
2012-04-25 12:25:00,56.45,56.52,56.44,56.52,45200.0,42.3555,42.408,42.348,42.408,45200.0
2012-04-25 12:30:00,56.5,56.52,56.27,56.33,72400.0,42.393,42.408,42.2205,42.2655,72400.0
2012-04-25 12:35:00,56.33,56.42,56.3,56.35,44800.0,42.2655,42.333,42.243,42.2805,44800.0
2012-04-25 12:40:00,56.34,56.45,56.34,56.45,48200.0,42.273,42.3555,42.273,42.3555,48200.0
2012-04-25 12:45:00,56.46,56.46,56.38,56.43,60200.0,42.363,42.363,42.303,42.3405,60200.0
2012-04-25 12:50:00,56.42,56.46,56.42,56.44,27000.0,42.333,42.363,42.333,42.348,27000.0
2012-04-25 12:55:00,56.44,56.46,56.4,56.44,46800.0,42.348,42.363,42.318,42.348,46800.0
2012-04-25 13:00:00,56.43,56.46,56.42,56.45,43200.0,42.3405,42.363,42.333,42.3555,43200.0
2012-04-25 13:05:00,56.46,56.57,56.45,56.52,73400.0,42.363,42.4455,42.3555,42.408,73400.0
2012-04-25 13:10:00,56.49,56.51,56.43,56.48,60400.0,42.3855,42.4005,42.3405,42.378,60400.0
2012-04-25 13:15:00,56.47,56.5,56.45,56.49,36000.0,42.3705,42.393,42.3555,42.3855,36000.0
2012-04-25 13:20:00,56.5,56.66,56.47,56.65,97600.0,42.393,42.5131,42.3705,42.5056,97600.0
2012-04-25 13:25:00,56.64,56.7,56.64,56.7,103800.0,42.4981,42.5431,42.4981,42.5431,103800.0
2012-04-25 13:30:00,56.7,56.74,56.68,56.68,74000.0,42.5431,42.5731,42.5281,42.5281,74000.0
2012-04-25 13:35:00,56.68,56.7,56.62,56.63,54600.0,42.5281,42.5431,42.4831,42.4906,54600.0
2012-04-25 13:40:00,56.63,56.67,56.62,56.62,60000.0,42.4906,42.5206,42.4831,42.4831,60000.0
2012-04-25 13:45:00,56.62,56.66,56.62,56.65,48400.0,42.4831,42.5131,42.4831,42.5056,48400.0
2012-04-25 13:50:00,56.65,56.7,56.63,56.68,46400.0,42.5056,42.5431,42.4906,42.5281,46400.0
2012-04-25 13:55:00,56.68,56.72,56.67,56.72,58200.0,42.5281,42.5581,42.5206,42.5581,58200.0
2012-04-25 14:00:00,56.71,56.72,56.58,56.59,91400.0,42.5506,42.5581,42.4531,42.4606,91400.0
2012-04-25 14:05:00,56.59,56.62,56.56,56.62,77200.0,42.4606,42.4831,42.438,42.4831,77200.0
2012-04-25 14:10:00,56.62,56.67,56.62,56.67,79600.0,42.4831,42.5206,42.4831,42.5206,79600.0
2012-04-25 14:15:00,56.67,56.71,56.63,56.67,109800.0,42.5206,42.5506,42.4906,42.5206,109800.0
2012-04-25 14:20:00,56.67,56.83,56.64,56.81,119000.0,42.5206,42.6406,42.4981,42.6256,119000.0
2012-04-25 14:25:00,56.81,56.81,56.71,56.77,78000.0,42.6256,42.6256,42.5506,42.5956,78000.0
2012-04-25 14:30:00,56.76,56.79,56.59,56.6,106400.0,42.5881,42.6106,42.4606,42.4681,106400.0
2012-04-25 14:35:00,56.6,56.62,56.47,56.49,94400.0,42.4681,42.4831,42.3705,42.3855,94400.0
2012-04-25 14:40:00,56.49,56.59,56.44,56.56,82600.0,42.3855,42.4606,42.348,42.438,82600.0
2012-04-25 14:45:00,56.56,56.63,56.52,56.6,75000.0,42.438,42.4906,42.408,42.4681,75000.0
2012-04-25 14:50:00,56.6,56.67,56.55,56.62,51000.0,42.4681,42.5206,42.4305,42.4831,51000.0
2012-04-25 14:55:00,56.63,56.7,56.57,56.69,50600.0,42.4906,42.5431,42.4455,42.5356,50600.0
2012-04-25 15:00:00,56.69,56.71,56.65,56.67,80800.0,42.5356,42.5506,42.5056,42.5206,80800.0
2012-04-25 15:05:00,56.67,56.76,56.66,56.74,125200.0,42.5206,42.5881,42.5131,42.5731,125200.0
2012-04-25 15:10:00,56.74,56.77,56.71,56.72,101600.0,42.5731,42.5956,42.5506,42.5581,101600.0
2012-04-25 15:15:00,56.71,56.81,56.69,56.8,152200.0,42.5506,42.6256,42.5356,42.6181,152200.0
2012-04-25 15:20:00,56.8,56.8,56.72,56.77,139800.0,42.6181,42.6181,42.5581,42.5956,139800.0
2012-04-25 15:25:00,56.77,56.77,56.72,56.74,90600.0,42.5956,42.5956,42.5581,42.5731,90600.0
2012-04-25 15:30:00,56.74,56.75,56.69,56.69,167600.0,42.5731,42.5806,42.5356,42.5356,167600.0
2012-04-25 15:35:00,56.69,56.77,56.68,56.73,152400.0,42.5356,42.5956,42.5281,42.5656,152400.0
2012-04-25 15:40:00,56.74,56.81,56.73,56.8,190400.0,42.5731,42.6256,42.5656,42.6181,190400.0
2012-04-25 15:45:00,56.8,56.81,56.7,56.74,292000.0,42.6181,42.6256,42.5431,42.5731,292000.0
2012-04-25 15:50:00,56.75,56.8,56.72,56.79,201800.0,42.5806,42.6181,42.5581,42.6106,201800.0
2012-04-25 15:55:00,56.79,56.8,56.74,56.74,311800.0,42.6106,42.6181,42.5731,42.5731,311800.0
2012-04-26 09:30:00,56.63,56.63,56.25,56.33,155800.0,42.4906,42.4906,42.2054,42.2655,155800.0
2012-04-26 09:35:00,56.43,56.43,56.22,56.4,57800.0,42.3405,42.3405,42.1829,42.318,57800.0
2012-04-26 09:40:00,56.42,56.59,56.38,56.44,211400.0,42.333,42.4606,42.303,42.348,211400.0
2012-04-26 09:45:00,56.44,56.45,56.17,56.22,62600.0,42.348,42.3555,42.1454,42.1829,62600.0
2012-04-26 09:50:00,56.22,56.29,56.1,56.18,112200.0,42.1829,42.2355,42.0929,42.1529,112200.0
2012-04-26 09:55:00,56.16,56.18,56.04,56.16,148400.0,42.1379,42.1529,42.0479,42.1379,148400.0
2012-04-26 10:00:00,56.11,56.49,56.11,56.49,150000.0,42.1004,42.3855,42.1004,42.3855,150000.0
2012-04-26 10:05:00,56.5,56.52,56.43,56.5,82200.0,42.393,42.408,42.3405,42.393,82200.0
2012-04-26 10:10:00,56.51,56.52,56.44,56.47,56000.0,42.4005,42.408,42.348,42.3705,56000.0
2012-04-26 10:15:00,56.46,56.56,56.44,56.52,66400.0,42.363,42.438,42.348,42.408,66400.0
2012-04-26 10:20:00,56.52,56.52,56.43,56.45,38600.0,42.408,42.408,42.3405,42.3555,38600.0
2012-04-26 10:25:00,56.44,56.45,56.4,56.41,33400.0,42.348,42.3555,42.318,42.3255,33400.0
2012-04-26 10:30:00,56.41,56.41,56.27,56.33,46000.0,42.3255,42.3255,42.2205,42.2655,46000.0
2012-04-26 10:35:00,56.33,56.35,56.29,56.34,20800.0,42.2655,42.2805,42.2355,42.273,20800.0
2012-04-26 10:40:00,56.34,56.39,56.24,56.38,45400.0,42.273,42.3105,42.1979,42.303,45400.0
2012-04-26 10:45:00,56.39,56.42,56.32,56.39,30000.0,42.3105,42.333,42.258,42.3105,30000.0
2012-04-26 10:50:00,56.38,56.4,56.25,56.26,34000.0,42.303,42.318,42.2054,42.2129,34000.0
2012-04-26 10:55:00,56.26,56.32,56.21,56.27,36200.0,42.2129,42.258,42.1754,42.2205,36200.0
2012-04-26 11:00:00,56.29,56.3,56.25,56.3,49800.0,42.2355,42.243,42.2054,42.243,49800.0
2012-04-26 11:05:00,56.31,56.32,56.23,56.24,37200.0,42.2505,42.258,42.1904,42.1979,37200.0
2012-04-26 11:10:00,56.24,56.32,56.21,56.32,49600.0,42.1979,42.258,42.1754,42.258,49600.0
2012-04-26 11:15:00,56.3,56.34,56.28,56.28,25200.0,42.243,42.273,42.228,42.228,25200.0
2012-04-26 11:20:00,56.27,56.36,56.27,56.35,26000.0,42.2205,42.288,42.2205,42.2805,26000.0
2012-04-26 11:25:00,56.35,56.35,56.29,56.31,29000.0,42.2805,42.2805,42.2355,42.2505,29000.0
2012-04-26 11:30:00,56.32,56.32,56.24,56.27,28600.0,42.258,42.258,42.1979,42.2205,28600.0
2012-04-26 11:35:00,56.27,56.35,56.27,56.29,29000.0,42.2205,42.2805,42.2205,42.2355,29000.0
2012-04-26 11:40:00,56.3,56.32,56.27,56.3,21200.0,42.243,42.258,42.2205,42.243,21200.0
2012-04-26 11:45:00,56.29,56.3,56.26,56.26,21800.0,42.2355,42.243,42.2129,42.2129,21800.0
2012-04-26 11:50:00,56.27,56.29,56.25,56.27,27200.0,42.2205,42.2355,42.2054,42.2205,27200.0
2012-04-26 11:55:00,56.26,56.27,56.2,56.23,25000.0,42.2129,42.2205,42.1679,42.1904,25000.0
2012-04-26 12:00:00,56.23,56.27,56.21,56.26,24200.0,42.1904,42.2205,42.1754,42.2129,24200.0
2012-04-26 12:05:00,56.27,56.29,56.25,56.29,29000.0,42.2205,42.2355,42.2054,42.2355,29000.0
2012-04-26 12:10:00,56.29,56.3,56.26,56.27,27000.0,42.2355,42.243,42.2129,42.2205,27000.0
2012-04-26 12:15:00,56.26,56.28,56.24,56.24,13600.0,42.2129,42.228,42.1979,42.1979,13600.0
2012-04-26 12:20:00,56.25,56.28,56.23,56.23,29800.0,42.2054,42.228,42.1904,42.1904,29800.0
2012-04-26 12:25:00,56.23,56.28,56.23,56.26,21000.0,42.1904,42.228,42.1904,42.2129,21000.0
2012-04-26 12:30:00,56.26,56.29,56.24,56.28,22600.0,42.2129,42.2355,42.1979,42.228,22600.0
2012-04-26 12:35:00,56.27,56.28,56.24,56.27,14800.0,42.2205,42.228,42.1979,42.2205,14800.0
2012-04-26 12:40:00,56.27,56.27,56.24,56.24,12400.0,42.2205,42.2205,42.1979,42.1979,12400.0
2012-04-26 12:45:00,56.24,56.27,56.23,56.27,12800.0,42.1979,42.2205,42.1904,42.2205,12800.0
2012-04-26 12:50:00,56.27,56.35,56.27,56.35,26800.0,42.2205,42.2805,42.2205,42.2805,26800.0
2012-04-26 12:55:00,56.36,56.42,56.35,56.42,18400.0,42.288,42.333,42.2805,42.333,18400.0
2012-04-26 13:00:00,56.43,56.44,56.39,56.4,20600.0,42.3405,42.348,42.3105,42.318,20600.0
2012-04-26 13:05:00,56.4,56.41,56.37,56.41,10400.0,42.318,42.3255,42.2955,42.3255,10400.0
2012-04-26 13:10:00,56.4,56.4,56.38,56.39,13800.0,42.318,42.318,42.303,42.3105,13800.0
2012-04-26 13:15:00,56.39,56.51,56.39,56.44,48000.0,42.3105,42.4005,42.3105,42.348,48000.0
2012-04-26 13:20:00,56.44,56.49,56.42,56.49,17200.0,42.348,42.3855,42.333,42.3855,17200.0
2012-04-26 13:25:00,56.48,56.5,56.46,56.46,20200.0,42.378,42.393,42.363,42.363,20200.0
2012-04-26 13:30:00,56.46,56.5,56.46,56.46,16000.0,42.363,42.393,42.363,42.363,16000.0
2012-04-26 13:35:00,56.46,56.56,56.46,56.55,29000.0,42.363,42.438,42.363,42.4305,29000.0
2012-04-26 13:40:00,56.56,56.59,56.51,56.59,26600.0,42.438,42.4606,42.4005,42.4606,26600.0
2012-04-26 13:45:00,56.6,56.62,56.57,56.6,26000.0,42.4681,42.4831,42.4455,42.4681,26000.0
2012-04-26 13:50:00,56.6,56.63,56.58,56.59,22000.0,42.4681,42.4906,42.4531,42.4606,22000.0
2012-04-26 13:55:00,56.59,56.67,56.58,56.65,70600.0,42.4606,42.5206,42.4531,42.5056,70600.0
2012-04-26 14:00:00,56.66,56.71,56.64,56.64,40000.0,42.5131,42.5506,42.4981,42.4981,40000.0
2012-04-26 14:05:00,56.64,56.67,56.62,56.62,31200.0,42.4981,42.5206,42.4831,42.4831,31200.0
2012-04-26 14:10:00,56.62,56.63,56.56,56.58,60400.0,42.4831,42.4906,42.438,42.4531,60400.0
2012-04-26 14:15:00,56.58,56.71,56.56,56.71,56200.0,42.4531,42.5506,42.438,42.5506,56200.0
2012-04-26 14:20:00,56.71,56.78,56.68,56.75,38000.0,42.5506,42.6031,42.5281,42.5806,38000.0
2012-04-26 14:25:00,56.76,56.77,56.67,56.69,47800.0,42.5881,42.5956,42.5206,42.5356,47800.0
2012-04-26 14:30:00,56.69,56.71,56.66,56.68,18400.0,42.5356,42.5506,42.5131,42.5281,18400.0
2012-04-26 14:35:00,56.69,56.72,56.68,56.68,39000.0,42.5356,42.5581,42.5281,42.5281,39000.0
2012-04-26 14:40:00,56.7,56.72,56.65,56.68,40800.0,42.5431,42.5581,42.5056,42.5281,40800.0
2012-04-26 14:45:00,56.7,56.71,56.6,56.6,35400.0,42.5431,42.5506,42.4681,42.4681,35400.0
2012-04-26 14:50:00,56.62,56.64,56.61,56.62,29200.0,42.4831,42.4981,42.4756,42.4831,29200.0
2012-04-26 14:55:00,56.61,56.63,56.59,56.59,32800.0,42.4756,42.4906,42.4606,42.4606,32800.0
2012-04-26 15:00:00,56.6,56.62,56.57,56.62,47800.0,42.4681,42.4831,42.4455,42.4831,47800.0
2012-04-26 15:05:00,56.62,56.68,56.62,56.65,67600.0,42.4831,42.5281,42.4831,42.5056,67600.0
2012-04-26 15:10:00,56.64,56.67,56.63,56.67,31200.0,42.4981,42.5206,42.4906,42.5206,31200.0
2012-04-26 15:15:00,56.67,56.71,56.63,56.66,126800.0,42.5206,42.5506,42.4906,42.5131,126800.0
2012-04-26 15:20:00,56.66,56.71,56.65,56.66,41800.0,42.5131,42.5506,42.5056,42.5131,41800.0
2012-04-26 15:25:00,56.66,56.69,56.63,56.66,48600.0,42.5131,42.5356,42.4906,42.5131,48600.0
2012-04-26 15:30:00,56.66,56.69,56.63,56.66,57600.0,42.5131,42.5356,42.4906,42.5131,57600.0
2012-04-26 15:35:00,56.67,56.68,56.61,56.63,75200.0,42.5206,42.5281,42.4756,42.4906,75200.0
2012-04-26 15:40:00,56.64,56.67,56.6,56.67,90200.0,42.4981,42.5206,42.4681,42.5206,90200.0
2012-04-26 15:45:00,56.66,56.73,56.65,56.73,92400.0,42.5131,42.5656,42.5056,42.5656,92400.0
2012-04-26 15:50:00,56.73,56.73,56.63,56.68,87000.0,42.5656,42.5656,42.4906,42.5281,87000.0
2012-04-26 15:55:00,56.67,56.7,56.61,56.69,179800.0,42.5206,42.5431,42.4756,42.5356,179800.0
2012-04-27 09:30:00,57.03,57.04,56.82,56.88,160000.0,42.7907,42.7982,42.6331,42.6781,160000.0
2012-04-27 09:35:00,56.88,57.05,56.85,56.92,76000.0,42.6781,42.8057,42.6556,42.7082,76000.0
2012-04-27 09:40:00,56.95,56.98,56.84,56.84,81800.0,42.7307,42.7532,42.6481,42.6481,81800.0
2012-04-27 09:45:00,56.85,56.88,56.67,56.76,88400.0,42.6556,42.6781,42.5206,42.5881,88400.0
2012-04-27 09:50:00,56.76,56.86,56.7,56.79,88600.0,42.5881,42.6631,42.5431,42.6106,88600.0
2012-04-27 09:55:00,56.86,57.08,56.85,57.02,36000.0,42.6631,42.8282,42.6556,42.7832,36000.0
2012-04-27 10:00:00,56.98,56.99,56.77,56.88,63000.0,42.7532,42.7607,42.5956,42.6781,63000.0
2012-04-27 10:05:00,56.85,56.92,56.81,56.88,39600.0,42.6556,42.7082,42.6256,42.6781,39600.0
2012-04-27 10:10:00,56.87,56.95,56.79,56.79,55200.0,42.6706,42.7307,42.6106,42.6106,55200.0
2012-04-27 10:15:00,56.79,56.83,56.7,56.79,39400.0,42.6106,42.6406,42.5431,42.6106,39400.0
2012-04-27 10:20:00,56.77,56.8,56.69,56.75,41000.0,42.5956,42.6181,42.5356,42.5806,41000.0
2012-04-27 10:25:00,56.75,56.79,56.66,56.76,32600.0,42.5806,42.6106,42.5131,42.5881,32600.0
2012-04-27 10:30:00,56.77,56.83,56.7,56.79,51400.0,42.5956,42.6406,42.5431,42.6106,51400.0
2012-04-27 10:35:00,56.8,56.81,56.72,56.77,32800.0,42.6181,42.6256,42.5581,42.5956,32800.0
2012-04-27 10:40:00,56.76,56.82,56.71,56.8,44800.0,42.5881,42.6331,42.5506,42.6181,44800.0
2012-04-27 10:45:00,56.82,56.85,56.73,56.85,34000.0,42.6331,42.6556,42.5656,42.6556,34000.0
2012-04-27 10:50:00,56.84,56.97,56.83,56.96,39800.0,42.6481,42.7457,42.6406,42.7382,39800.0
2012-04-27 10:55:00,56.95,56.99,56.94,56.96,28400.0,42.7307,42.7607,42.7232,42.7382,28400.0
2012-04-27 11:00:00,56.96,57.01,56.95,56.99,41800.0,42.7382,42.7757,42.7307,42.7607,41800.0
2012-04-27 11:05:00,57.01,57.05,57.01,57.02,19000.0,42.7757,42.8057,42.7757,42.7832,19000.0
2012-04-27 11:10:00,57.05,57.07,57.01,57.06,28400.0,42.8057,42.8207,42.7757,42.8132,28400.0
2012-04-27 11:15:00,57.04,57.08,56.99,57.02,16800.0,42.7982,42.8282,42.7607,42.7832,16800.0
2012-04-27 11:20:00,56.99,57.02,56.94,56.94,17600.0,42.7607,42.7832,42.7232,42.7232,17600.0
2012-04-27 11:25:00,56.94,56.94,56.82,56.82,14000.0,42.7232,42.7232,42.6331,42.6331,14000.0
2012-04-27 11:30:00,56.84,56.96,56.84,56.93,38200.0,42.6481,42.7382,42.6481,42.7157,38200.0
2012-04-27 11:35:00,56.97,57.02,56.93,57.01,26600.0,42.7457,42.7832,42.7157,42.7757,26600.0
2012-04-27 11:40:00,57.01,57.02,56.98,57.02,13400.0,42.7757,42.7832,42.7532,42.7832,13400.0
2012-04-27 11:45:00,57.01,57.06,56.99,57.06,16000.0,42.7757,42.8132,42.7607,42.8132,16000.0
2012-04-27 11:50:00,57.05,57.09,57.03,57.04,33400.0,42.8057,42.8357,42.7907,42.7982,33400.0
2012-04-27 11:55:00,57.04,57.07,57.0,57.0,22800.0,42.7982,42.8207,42.7682,42.7682,22800.0
2012-04-27 12:00:00,56.99,56.99,56.94,56.96,23600.0,42.7607,42.7607,42.7232,42.7382,23600.0
2012-04-27 12:05:00,56.97,57.0,56.96,56.98,17200.0,42.7457,42.7682,42.7382,42.7532,17200.0
2012-04-27 12:10:00,56.99,57.02,56.97,57.02,19400.0,42.7607,42.7832,42.7457,42.7832,19400.0
2012-04-27 12:15:00,57.02,57.08,56.99,57.08,24200.0,42.7832,42.8282,42.7607,42.8282,24200.0
2012-04-27 12:20:00,57.08,57.08,57.04,57.05,20400.0,42.8282,42.8282,42.7982,42.8057,20400.0
2012-04-27 12:25:00,57.06,57.09,57.02,57.09,18000.0,42.8132,42.8357,42.7832,42.8357,18000.0
2012-04-27 12:30:00,57.07,57.08,56.99,57.02,17800.0,42.8207,42.8282,42.7607,42.7832,17800.0
2012-04-27 12:35:00,57.01,57.01,56.93,56.95,41600.0,42.7757,42.7757,42.7157,42.7307,41600.0
2012-04-27 12:40:00,56.95,56.97,56.93,56.93,11200.0,42.7307,42.7457,42.7157,42.7157,11200.0
2012-04-27 12:45:00,56.93,56.97,56.92,56.97,12000.0,42.7157,42.7457,42.7082,42.7457,12000.0
2012-04-27 12:50:00,56.96,56.97,56.94,56.97,14000.0,42.7382,42.7457,42.7232,42.7457,14000.0
2012-04-27 12:55:00,56.97,56.99,56.96,56.99,14400.0,42.7457,42.7607,42.7382,42.7607,14400.0
2012-04-27 13:00:00,56.99,56.99,56.96,56.97,21600.0,42.7607,42.7607,42.7382,42.7457,21600.0
2012-04-27 13:05:00,56.98,57.01,56.95,56.96,28000.0,42.7532,42.7757,42.7307,42.7382,28000.0
2012-04-27 13:10:00,56.97,56.97,56.91,56.92,39000.0,42.7457,42.7457,42.7007,42.7082,39000.0
2012-04-27 13:15:00,56.91,56.98,56.91,56.95,26800.0,42.7007,42.7532,42.7007,42.7307,26800.0
2012-04-27 13:20:00,56.95,57.0,56.94,57.0,15400.0,42.7307,42.7682,42.7232,42.7682,15400.0
2012-04-27 13:25:00,57.01,57.06,57.01,57.03,21000.0,42.7757,42.8132,42.7757,42.7907,21000.0
2012-04-27 13:30:00,57.05,57.12,57.02,57.11,17800.0,42.8057,42.8582,42.7832,42.8507,17800.0
2012-04-27 13:35:00,57.12,57.16,57.1,57.1,22200.0,42.8582,42.8882,42.8432,42.8432,22200.0
2012-04-27 13:40:00,57.11,57.24,57.11,57.2,25200.0,42.8507,42.9483,42.8507,42.9182,25200.0
2012-04-27 13:45:00,57.2,57.22,57.19,57.2,14200.0,42.9182,42.9333,42.9107,42.9182,14200.0
2012-04-27 13:50:00,57.2,57.24,57.19,57.2,21000.0,42.9182,42.9483,42.9107,42.9182,21000.0
2012-04-27 13:55:00,57.2,57.2,57.09,57.09,38800.0,42.9182,42.9182,42.8357,42.8357,38800.0
2012-04-27 14:00:00,57.1,57.1,57.07,57.08,29200.0,42.8432,42.8432,42.8207,42.8282,29200.0
2012-04-27 14:05:00,57.08,57.08,57.05,57.07,31000.0,42.8282,42.8282,42.8057,42.8207,31000.0
2012-04-27 14:10:00,57.07,57.08,57.04,57.06,18600.0,42.8207,42.8282,42.7982,42.8132,18600.0
2012-04-27 14:15:00,57.06,57.08,57.05,57.07,16200.0,42.8132,42.8282,42.8057,42.8207,16200.0
2012-04-27 14:20:00,57.07,57.08,57.04,57.06,26800.0,42.8207,42.8282,42.7982,42.8132,26800.0
2012-04-27 14:25:00,57.05,57.05,56.99,57.01,24600.0,42.8057,42.8057,42.7607,42.7757,24600.0
2012-04-27 14:30:00,56.98,56.99,56.92,56.95,33600.0,42.7532,42.7607,42.7082,42.7307,33600.0
2012-04-27 14:35:00,56.95,56.98,56.92,56.97,35000.0,42.7307,42.7532,42.7082,42.7457,35000.0
2012-04-27 14:40:00,56.97,56.99,56.96,56.97,27400.0,42.7457,42.7607,42.7382,42.7457,27400.0
2012-04-27 14:45:00,56.98,57.01,56.94,56.94,50600.0,42.7532,42.7757,42.7232,42.7232,50600.0
2012-04-27 14:50:00,56.94,56.97,56.93,56.96,24600.0,42.7232,42.7457,42.7157,42.7382,24600.0
2012-04-27 14:55:00,56.96,57.01,56.96,56.97,23600.0,42.7382,42.7757,42.7382,42.7457,23600.0
2012-04-27 15:00:00,56.98,56.99,56.93,56.94,39400.0,42.7532,42.7607,42.7157,42.7232,39400.0
2012-04-27 15:05:00,56.94,57.02,56.93,57.01,89600.0,42.7232,42.7832,42.7157,42.7757,89600.0
2012-04-27 15:10:00,57.01,57.04,56.98,57.02,66200.0,42.7757,42.7982,42.7532,42.7832,66200.0
2012-04-27 15:15:00,57.02,57.04,56.98,57.01,85600.0,42.7832,42.7982,42.7532,42.7757,85600.0
2012-04-27 15:20:00,57.0,57.04,57.0,57.03,42200.0,42.7682,42.7982,42.7682,42.7907,42200.0
2012-04-27 15:25:00,57.03,57.07,57.01,57.06,65000.0,42.7907,42.8207,42.7757,42.8132,65000.0
2012-04-27 15:30:00,57.07,57.11,57.06,57.1,115400.0,42.8207,42.8507,42.8132,42.8432,115400.0
2012-04-27 15:35:00,57.1,57.1,57.0,57.0,59600.0,42.8432,42.8432,42.7682,42.7682,59600.0
2012-04-27 15:40:00,57.01,57.04,56.98,57.02,98400.0,42.7757,42.7982,42.7532,42.7832,98400.0
2012-04-27 15:45:00,57.02,57.02,56.96,56.98,107000.0,42.7832,42.7832,42.7382,42.7532,107000.0
2012-04-27 15:50:00,56.99,56.99,56.93,56.96,89000.0,42.7607,42.7607,42.7157,42.7382,89000.0
2012-04-27 15:55:00,56.96,56.98,56.94,56.95,157600.0,42.7382,42.7532,42.7232,42.7307,157600.0
2012-04-30 09:30:00,56.87,56.97,56.67,56.7,138600.0,42.6706,42.7457,42.5206,42.5431,138600.0
2012-04-30 09:35:00,56.7,56.73,56.55,56.71,50200.0,42.5431,42.5656,42.4305,42.5506,50200.0
2012-04-30 09:40:00,56.7,56.75,56.35,56.42,51200.0,42.5431,42.5806,42.2805,42.333,51200.0
2012-04-30 09:45:00,56.45,56.57,56.35,56.36,110200.0,42.3555,42.4455,42.2805,42.288,110200.0
2012-04-30 09:50:00,56.37,56.42,56.24,56.25,61200.0,42.2955,42.333,42.1979,42.2054,61200.0
2012-04-30 09:55:00,56.25,56.41,56.23,56.41,42800.0,42.2054,42.3255,42.1904,42.3255,42800.0
2012-04-30 10:00:00,56.37,56.45,56.29,56.45,51200.0,42.2955,42.3555,42.2355,42.3555,51200.0
2012-04-30 10:05:00,56.47,56.51,56.39,56.51,18400.0,42.3705,42.4005,42.3105,42.4005,18400.0
2012-04-30 10:10:00,56.49,56.49,56.21,56.25,90600.0,42.3855,42.3855,42.1754,42.2054,90600.0
2012-04-30 10:15:00,56.25,56.38,56.22,56.23,143400.0,42.2054,42.303,42.1829,42.1904,143400.0
2012-04-30 10:20:00,56.22,56.31,56.22,56.25,31800.0,42.1829,42.2505,42.1829,42.2054,31800.0
2012-04-30 10:25:00,56.26,56.33,56.23,56.32,51000.0,42.2129,42.2655,42.1904,42.258,51000.0
2012-04-30 10:30:00,56.33,56.35,56.29,56.33,24200.0,42.2655,42.2805,42.2355,42.2655,24200.0
2012-04-30 10:35:00,56.35,56.38,56.3,56.32,8600.0,42.2805,42.303,42.243,42.258,8600.0
2012-04-30 10:40:00,56.32,56.35,56.23,56.32,19800.0,42.258,42.2805,42.1904,42.258,19800.0
2012-04-30 10:45:00,56.32,56.35,56.27,56.3,32400.0,42.258,42.2805,42.2205,42.243,32400.0
2012-04-30 10:50:00,56.3,56.34,56.2,56.23,34400.0,42.243,42.273,42.1679,42.1904,34400.0
2012-04-30 10:55:00,56.21,56.26,56.19,56.19,28400.0,42.1754,42.2129,42.1604,42.1604,28400.0
2012-04-30 11:00:00,56.19,56.24,56.17,56.24,16000.0,42.1604,42.1979,42.1454,42.1979,16000.0
2012-04-30 11:05:00,56.24,56.27,56.23,56.26,18600.0,42.1979,42.2205,42.1904,42.2129,18600.0
2012-04-30 11:10:00,56.24,56.29,56.24,56.28,18400.0,42.1979,42.2355,42.1979,42.228,18400.0
2012-04-30 11:15:00,56.26,56.3,56.23,56.3,27400.0,42.2129,42.243,42.1904,42.243,27400.0
2012-04-30 11:20:00,56.29,56.3,56.21,56.23,45200.0,42.2355,42.243,42.1754,42.1904,45200.0
2012-04-30 11:25:00,56.23,56.24,56.16,56.2,38400.0,42.1904,42.1979,42.1379,42.1679,38400.0
2012-04-30 11:30:00,56.2,56.2,56.1,56.1,40400.0,42.1679,42.1679,42.0929,42.0929,40400.0
2012-04-30 11:35:00,56.1,56.12,56.02,56.03,50000.0,42.0929,42.1079,42.0329,42.0404,50000.0
2012-04-30 11:40:00,56.03,56.15,56.02,56.13,27400.0,42.0404,42.1304,42.0329,42.1154,27400.0
2012-04-30 11:45:00,56.13,56.16,56.12,56.13,33000.0,42.1154,42.1379,42.1079,42.1154,33000.0
2012-04-30 11:50:00,56.13,56.18,56.13,56.15,18600.0,42.1154,42.1529,42.1154,42.1304,18600.0
2012-04-30 11:55:00,56.15,56.19,56.15,56.16,14800.0,42.1304,42.1604,42.1304,42.1379,14800.0
2012-04-30 12:00:00,56.16,56.25,56.16,56.2,59200.0,42.1379,42.2054,42.1379,42.1679,59200.0
2012-04-30 12:05:00,56.19,56.21,56.09,56.09,29600.0,42.1604,42.1754,42.0854,42.0854,29600.0
2012-04-30 12:10:00,56.09,56.16,56.09,56.14,15600.0,42.0854,42.1379,42.0854,42.1229,15600.0
2012-04-30 12:15:00,56.14,56.2,56.14,56.2,9400.0,42.1229,42.1679,42.1229,42.1679,9400.0
2012-04-30 12:20:00,56.2,56.26,56.2,56.24,20600.0,42.1679,42.2129,42.1679,42.1979,20600.0
2012-04-30 12:25:00,56.24,56.3,56.24,56.27,15800.0,42.1979,42.243,42.1979,42.2205,15800.0
2012-04-30 12:30:00,56.26,56.29,56.22,56.23,15200.0,42.2129,42.2355,42.1829,42.1904,15200.0
2012-04-30 12:35:00,56.23,56.3,56.21,56.29,12600.0,42.1904,42.243,42.1754,42.2355,12600.0
2012-04-30 12:40:00,56.29,56.31,56.28,56.28,7600.0,42.2355,42.2505,42.228,42.228,7600.0
2012-04-30 12:45:00,56.29,56.3,56.27,56.28,16800.0,42.2355,42.243,42.2205,42.228,16800.0
2012-04-30 12:50:00,56.29,56.35,56.27,56.32,15200.0,42.2355,42.2805,42.2205,42.258,15200.0
2012-04-30 12:55:00,56.32,56.34,56.27,56.29,8800.0,42.258,42.273,42.2205,42.2355,8800.0
2012-04-30 13:00:00,56.29,56.31,56.27,56.3,11400.0,42.2355,42.2505,42.2205,42.243,11400.0
2012-04-30 13:05:00,56.3,56.34,56.27,56.33,16200.0,42.243,42.273,42.2205,42.2655,16200.0
2012-04-30 13:10:00,56.33,56.35,56.31,56.33,8200.0,42.2655,42.2805,42.2505,42.2655,8200.0
2012-04-30 13:15:00,56.33,56.37,56.32,56.35,15000.0,42.2655,42.2955,42.258,42.2805,15000.0
2012-04-30 13:20:00,56.35,56.35,56.31,56.31,12800.0,42.2805,42.2805,42.2505,42.2505,12800.0
2012-04-30 13:25:00,56.31,56.31,56.25,56.27,22600.0,42.2505,42.2505,42.2054,42.2205,22600.0
2012-04-30 13:30:00,56.27,56.29,56.18,56.21,25600.0,42.2205,42.2355,42.1529,42.1754,25600.0
2012-04-30 13:35:00,56.2,56.22,56.2,56.21,12200.0,42.1679,42.1829,42.1679,42.1754,12200.0
2012-04-30 13:40:00,56.21,56.22,56.16,56.21,17000.0,42.1754,42.1829,42.1379,42.1754,17000.0
2012-04-30 13:45:00,56.21,56.23,56.18,56.21,11600.0,42.1754,42.1904,42.1529,42.1754,11600.0
2012-04-30 13:50:00,56.22,56.22,56.16,56.17,13000.0,42.1829,42.1829,42.1379,42.1454,13000.0
2012-04-30 13:55:00,56.16,56.18,56.13,56.18,25000.0,42.1379,42.1529,42.1154,42.1529,25000.0
2012-04-30 14:00:00,56.17,56.17,56.1,56.1,22200.0,42.1454,42.1454,42.0929,42.0929,22200.0
2012-04-30 14:05:00,56.11,56.12,56.05,56.06,33200.0,42.1004,42.1079,42.0554,42.0629,33200.0
2012-04-30 14:10:00,56.06,56.08,56.01,56.02,26600.0,42.0629,42.0779,42.0254,42.0329,26600.0
2012-04-30 14:15:00,56.02,56.09,56.02,56.06,35000.0,42.0329,42.0854,42.0329,42.0629,35000.0
2012-04-30 14:20:00,56.06,56.13,56.06,56.12,29000.0,42.0629,42.1154,42.0629,42.1079,29000.0
2012-04-30 14:25:00,56.1,56.11,56.03,56.05,36200.0,42.0929,42.1004,42.0404,42.0554,36200.0
2012-04-30 14:30:00,56.07,56.09,56.04,56.07,52800.0,42.0704,42.0854,42.0479,42.0704,52800.0
2012-04-30 14:35:00,56.07,56.08,56.0,56.04,87200.0,42.0704,42.0779,42.0179,42.0479,87200.0
2012-04-30 14:40:00,56.04,56.13,56.04,56.09,32600.0,42.0479,42.1154,42.0479,42.0854,32600.0
2012-04-30 14:45:00,56.09,56.11,56.04,56.09,67400.0,42.0854,42.1004,42.0479,42.0854,67400.0
2012-04-30 14:50:00,56.1,56.13,56.08,56.13,29400.0,42.0929,42.1154,42.0779,42.1154,29400.0
2012-04-30 14:55:00,56.13,56.19,56.13,56.15,32200.0,42.1154,42.1604,42.1154,42.1304,32200.0
2012-04-30 15:00:00,56.15,56.17,56.13,56.16,33600.0,42.1304,42.1454,42.1154,42.1379,33600.0
2012-04-30 15:05:00,56.16,56.17,56.13,56.17,30400.0,42.1379,42.1454,42.1154,42.1454,30400.0
2012-04-30 15:10:00,56.16,56.23,56.16,56.17,35800.0,42.1379,42.1904,42.1379,42.1454,35800.0
2012-04-30 15:15:00,56.17,56.2,56.16,56.17,22600.0,42.1454,42.1679,42.1379,42.1454,22600.0
2012-04-30 15:20:00,56.17,56.25,56.17,56.2,38200.0,42.1454,42.2054,42.1454,42.1679,38200.0
2012-04-30 15:25:00,56.21,56.21,56.18,56.21,34600.0,42.1754,42.1754,42.1529,42.1754,34600.0
2012-04-30 15:30:00,56.21,56.26,56.19,56.25,38400.0,42.1754,42.2129,42.1604,42.2054,38400.0
2012-04-30 15:35:00,56.25,56.27,56.24,56.26,54200.0,42.2054,42.2205,42.1979,42.2129,54200.0
2012-04-30 15:40:00,56.26,56.3,56.23,56.24,80000.0,42.2129,42.243,42.1904,42.1979,80000.0
2012-04-30 15:45:00,56.24,56.26,56.13,56.13,92800.0,42.1979,42.2129,42.1154,42.1154,92800.0
2012-04-30 15:50:00,56.13,56.19,56.13,56.17,107600.0,42.1154,42.1604,42.1154,42.1454,107600.0
2012-04-30 15:55:00,56.17,56.22,56.13,56.22,298400.0,42.1454,42.1829,42.1154,42.1829,298400.0
2012-05-01 09:30:00,56.35,56.76,56.35,56.73,182600.0,42.2805,42.5881,42.2805,42.5656,182600.0
2012-05-01 09:35:00,56.73,56.81,56.6,56.7,208000.0,42.5656,42.6256,42.4681,42.5431,208000.0
2012-05-01 09:40:00,56.73,56.83,56.65,56.81,93400.0,42.5656,42.6406,42.5056,42.6256,93400.0
2012-05-01 09:45:00,56.81,56.81,56.6,56.62,41600.0,42.6256,42.6256,42.4681,42.4831,41600.0
2012-05-01 09:50:00,56.65,56.7,56.52,56.6,104000.0,42.5056,42.5431,42.408,42.4681,104000.0
2012-05-01 09:55:00,56.6,56.66,56.38,56.57,88000.0,42.4681,42.5131,42.303,42.4455,88000.0
2012-05-01 10:00:00,56.58,57.12,56.58,57.1,95800.0,42.4531,42.8582,42.4531,42.8432,95800.0
2012-05-01 10:05:00,57.1,57.32,57.1,57.32,57400.0,42.8432,43.0083,42.8432,43.0083,57400.0
2012-05-01 10:10:00,57.3,57.32,57.19,57.2,68800.0,42.9933,43.0083,42.9107,42.9182,68800.0
2012-05-01 10:15:00,57.2,57.24,57.1,57.22,82000.0,42.9182,42.9483,42.8432,42.9333,82000.0
2012-05-01 10:20:00,57.2,57.32,57.2,57.31,41600.0,42.9182,43.0083,42.9182,43.0008,41600.0
2012-05-01 10:25:00,57.32,57.38,57.27,57.38,146800.0,43.0083,43.0533,42.9708,43.0533,146800.0
2012-05-01 10:30:00,57.37,57.45,57.35,57.41,80400.0,43.0458,43.1058,43.0308,43.0758,80400.0
2012-05-01 10:35:00,57.4,57.41,57.32,57.39,52000.0,43.0683,43.0758,43.0083,43.0608,52000.0
2012-05-01 10:40:00,57.4,57.43,57.38,57.43,35000.0,43.0683,43.0908,43.0533,43.0908,35000.0
2012-05-01 10:45:00,57.42,57.5,57.42,57.48,80800.0,43.0833,43.1433,43.0833,43.1283,80800.0
2012-05-01 10:50:00,57.49,57.5,57.47,57.49,39800.0,43.1358,43.1433,43.1208,43.1358,39800.0
2012-05-01 10:55:00,57.49,57.54,57.42,57.44,158800.0,43.1358,43.1734,43.0833,43.0983,158800.0
2012-05-01 11:00:00,57.44,57.44,57.35,57.37,46200.0,43.0983,43.0983,43.0308,43.0458,46200.0
2012-05-01 11:05:00,57.37,57.48,57.35,57.47,125400.0,43.0458,43.1283,43.0308,43.1208,125400.0
2012-05-01 11:10:00,57.47,57.66,57.44,57.51,189000.0,43.1208,43.2634,43.0983,43.1508,189000.0
2012-05-01 11:15:00,57.52,57.52,57.45,57.46,56000.0,43.1584,43.1584,43.1058,43.1133,56000.0
2012-05-01 11:20:00,57.48,57.48,57.43,57.47,36600.0,43.1283,43.1283,43.0908,43.1208,36600.0
2012-05-01 11:25:00,57.48,57.52,57.46,57.47,34600.0,43.1283,43.1584,43.1133,43.1208,34600.0
2012-05-01 11:30:00,57.47,57.53,57.44,57.53,19400.0,43.1208,43.1659,43.0983,43.1659,19400.0
2012-05-01 11:35:00,57.53,57.54,57.49,57.54,33800.0,43.1659,43.1734,43.1358,43.1734,33800.0
2012-05-01 11:40:00,57.55,57.58,57.54,57.57,32000.0,43.1809,43.2034,43.1734,43.1959,32000.0
2012-05-01 11:45:00,57.56,57.71,57.55,57.63,51200.0,43.1884,43.3009,43.1809,43.2409,51200.0
2012-05-01 11:50:00,57.62,57.85,57.62,57.82,86600.0,43.2334,43.406,43.2334,43.3834,86600.0
2012-05-01 11:55:00,57.81,57.81,57.68,57.71,93000.0,43.3759,43.3759,43.2784,43.3009,93000.0
2012-05-01 12:00:00,57.7,57.72,57.64,57.66,36400.0,43.2934,43.3084,43.2484,43.2634,36400.0
2012-05-01 12:05:00,57.68,57.68,57.59,57.59,36400.0,43.2784,43.2784,43.2109,43.2109,36400.0
2012-05-01 12:10:00,57.6,57.63,57.59,57.61,34600.0,43.2184,43.2409,43.2109,43.2259,34600.0
2012-05-01 12:15:00,57.62,57.65,57.58,57.64,39400.0,43.2334,43.2559,43.2034,43.2484,39400.0
2012-05-01 12:20:00,57.63,57.71,57.63,57.7,40400.0,43.2409,43.3009,43.2409,43.2934,40400.0
2012-05-01 12:25:00,57.7,57.76,57.69,57.75,34600.0,43.2934,43.3384,43.2859,43.3309,34600.0
2012-05-01 12:30:00,57.74,57.77,57.72,57.75,31200.0,43.3234,43.3459,43.3084,43.3309,31200.0
2012-05-01 12:35:00,57.76,57.77,57.71,57.75,22800.0,43.3384,43.3459,43.3009,43.3309,22800.0
2012-05-01 12:40:00,57.75,57.76,57.68,57.7,41400.0,43.3309,43.3384,43.2784,43.2934,41400.0
2012-05-01 12:45:00,57.7,57.74,57.7,57.71,27800.0,43.2934,43.3234,43.2934,43.3009,27800.0
2012-05-01 12:50:00,57.71,57.76,57.71,57.74,27000.0,43.3009,43.3384,43.3009,43.3234,27000.0
2012-05-01 12:55:00,57.75,57.81,57.75,57.81,26600.0,43.3309,43.3759,43.3309,43.3759,26600.0
2012-05-01 13:00:00,57.8,57.8,57.74,57.76,64600.0,43.3684,43.3684,43.3234,43.3384,64600.0
2012-05-01 13:05:00,57.75,57.78,57.75,57.77,17400.0,43.3309,43.3534,43.3309,43.3459,17400.0
2012-05-01 13:10:00,57.77,57.82,57.77,57.82,38400.0,43.3459,43.3834,43.3459,43.3834,38400.0
2012-05-01 13:15:00,57.82,57.83,57.79,57.81,37000.0,43.3834,43.3909,43.3609,43.3759,37000.0
2012-05-01 13:20:00,57.8,57.81,57.73,57.74,48800.0,43.3684,43.3759,43.3159,43.3234,48800.0
2012-05-01 13:25:00,57.74,57.79,57.74,57.77,14800.0,43.3234,43.3609,43.3234,43.3459,14800.0
2012-05-01 13:30:00,57.76,57.77,57.72,57.76,41200.0,43.3384,43.3459,43.3084,43.3384,41200.0
2012-05-01 13:35:00,57.77,57.79,57.76,57.78,27600.0,43.3459,43.3609,43.3384,43.3534,27600.0
2012-05-01 13:40:00,57.77,57.79,57.75,57.76,24000.0,43.3459,43.3609,43.3309,43.3384,24000.0
2012-05-01 13:45:00,57.76,57.77,57.74,57.77,41800.0,43.3384,43.3459,43.3234,43.3459,41800.0
2012-05-01 13:50:00,57.77,57.77,57.74,57.74,25800.0,43.3459,43.3459,43.3234,43.3234,25800.0
2012-05-01 13:55:00,57.74,57.77,57.71,57.72,31800.0,43.3234,43.3459,43.3009,43.3084,31800.0
2012-05-01 14:00:00,57.72,57.72,57.66,57.68,43200.0,43.3084,43.3084,43.2634,43.2784,43200.0
2012-05-01 14:05:00,57.68,57.72,57.67,57.7,31200.0,43.2784,43.3084,43.2709,43.2934,31200.0
2012-05-01 14:10:00,57.7,57.72,57.66,57.7,45800.0,43.2934,43.3084,43.2634,43.2934,45800.0
2012-05-01 14:15:00,57.69,57.72,57.67,57.67,37200.0,43.2859,43.3084,43.2709,43.2709,37200.0
2012-05-01 14:20:00,57.67,57.71,57.66,57.68,28400.0,43.2709,43.3009,43.2634,43.2784,28400.0
2012-05-01 14:25:00,57.67,57.68,57.6,57.63,49600.0,43.2709,43.2784,43.2184,43.2409,49600.0
2012-05-01 14:30:00,57.63,57.64,57.6,57.62,32200.0,43.2409,43.2484,43.2184,43.2334,32200.0
2012-05-01 14:35:00,57.62,57.65,57.6,57.62,35800.0,43.2334,43.2559,43.2184,43.2334,35800.0
2012-05-01 14:40:00,57.62,57.64,57.59,57.63,57600.0,43.2334,43.2484,43.2109,43.2409,57600.0
2012-05-01 14:45:00,57.62,57.65,57.6,57.65,68400.0,43.2334,43.2559,43.2184,43.2559,68400.0
2012-05-01 14:50:00,57.65,57.68,57.6,57.62,64200.0,43.2559,43.2784,43.2184,43.2334,64200.0
2012-05-01 14:55:00,57.62,57.67,57.6,57.63,60000.0,43.2334,43.2709,43.2184,43.2409,60000.0
2012-05-01 15:00:00,57.63,57.65,57.58,57.58,47600.0,43.2409,43.2559,43.2034,43.2034,47600.0
2012-05-01 15:05:00,57.58,57.59,57.54,57.57,22400.0,43.2034,43.2109,43.1734,43.1959,22400.0
2012-05-01 15:10:00,57.57,57.59,57.51,57.54,76200.0,43.1959,43.2109,43.1508,43.1734,76200.0
2012-05-01 15:15:00,57.54,57.58,57.52,57.55,44600.0,43.1734,43.2034,43.1584,43.1809,44600.0
2012-05-01 15:20:00,57.56,57.56,57.5,57.53,57400.0,43.1884,43.1884,43.1433,43.1659,57400.0
2012-05-01 15:25:00,57.53,57.6,57.53,57.59,87600.0,43.1659,43.2184,43.1659,43.2109,87600.0
2012-05-01 15:30:00,57.6,57.6,57.5,57.5,93200.0,43.2184,43.2184,43.1433,43.1433,93200.0
2012-05-01 15:35:00,57.5,57.54,57.48,57.51,117000.0,43.1433,43.1734,43.1283,43.1508,117000.0
2012-05-01 15:40:00,57.51,57.58,57.49,57.56,155400.0,43.1508,43.2034,43.1358,43.1884,155400.0
2012-05-01 15:45:00,57.55,57.59,57.49,57.56,153800.0,43.1809,43.2109,43.1358,43.1884,153800.0
2012-05-01 15:50:00,57.56,57.57,57.48,57.48,229000.0,43.1884,43.1959,43.1283,43.1283,229000.0
2012-05-01 15:55:00,57.48,57.49,57.37,57.4,365800.0,43.1283,43.1358,43.0458,43.0683,365800.0
2012-05-02 09:30:00,56.88,57.04,56.69,56.82,154400.0,42.6781,42.7982,42.5356,42.6331,154400.0
2012-05-02 09:35:00,56.83,56.98,56.77,56.89,52800.0,42.6406,42.7532,42.5956,42.6856,52800.0
2012-05-02 09:40:00,56.93,57.0,56.83,56.86,51400.0,42.7157,42.7682,42.6406,42.6631,51400.0
2012-05-02 09:45:00,56.9,57.02,56.87,56.93,87200.0,42.6932,42.7832,42.6706,42.7157,87200.0
2012-05-02 09:50:00,56.94,57.21,56.93,57.16,104600.0,42.7232,42.9258,42.7157,42.8882,104600.0
2012-05-02 09:55:00,57.15,57.18,57.04,57.07,69600.0,42.8807,42.9032,42.7982,42.8207,69600.0
2012-05-02 10:00:00,57.08,57.13,56.94,56.98,98000.0,42.8282,42.8657,42.7232,42.7532,98000.0
2012-05-02 10:05:00,56.94,57.22,56.91,57.17,73200.0,42.7232,42.9333,42.7007,42.8957,73200.0
2012-05-02 10:10:00,57.16,57.18,56.98,56.99,54200.0,42.8882,42.9032,42.7532,42.7607,54200.0
2012-05-02 10:15:00,56.99,57.0,56.83,56.87,57800.0,42.7607,42.7682,42.6406,42.6706,57800.0
2012-05-02 10:20:00,56.87,56.96,56.83,56.94,34200.0,42.6706,42.7382,42.6406,42.7232,34200.0
2012-05-02 10:25:00,56.94,56.94,56.88,56.9,20800.0,42.7232,42.7232,42.6781,42.6932,20800.0
2012-05-02 10:30:00,56.88,56.99,56.83,56.98,29400.0,42.6781,42.7607,42.6406,42.7532,29400.0
2012-05-02 10:35:00,56.98,57.07,56.96,57.06,40800.0,42.7532,42.8207,42.7382,42.8132,40800.0
2012-05-02 10:40:00,57.03,57.16,57.02,57.14,51800.0,42.7907,42.8882,42.7832,42.8732,51800.0
2012-05-02 10:45:00,57.14,57.19,57.13,57.13,27200.0,42.8732,42.9107,42.8657,42.8657,27200.0
2012-05-02 10:50:00,57.13,57.21,57.09,57.2,23800.0,42.8657,42.9258,42.8357,42.9182,23800.0
2012-05-02 10:55:00,57.21,57.25,57.19,57.22,36400.0,42.9258,42.9558,42.9107,42.9333,36400.0
2012-05-02 11:00:00,57.2,57.24,57.13,57.17,38200.0,42.9182,42.9483,42.8657,42.8957,38200.0
2012-05-02 11:05:00,57.18,57.22,57.15,57.2,22800.0,42.9032,42.9333,42.8807,42.9182,22800.0
2012-05-02 11:10:00,57.21,57.24,57.17,57.21,25200.0,42.9258,42.9483,42.8957,42.9258,25200.0
2012-05-02 11:15:00,57.21,57.21,57.09,57.13,182200.0,42.9258,42.9258,42.8357,42.8657,182200.0
2012-05-02 11:20:00,57.14,57.19,57.13,57.18,28400.0,42.8732,42.9107,42.8657,42.9032,28400.0
2012-05-02 11:25:00,57.18,57.31,57.18,57.29,67800.0,42.9032,43.0008,42.9032,42.9858,67800.0
2012-05-02 11:30:00,57.3,57.32,57.25,57.32,52200.0,42.9933,43.0083,42.9558,43.0083,52200.0
2012-05-02 11:35:00,57.33,57.34,57.3,57.34,24200.0,43.0158,43.0233,42.9933,43.0233,24200.0
2012-05-02 11:40:00,57.33,57.33,57.24,57.27,23400.0,43.0158,43.0158,42.9483,42.9708,23400.0
2012-05-02 11:45:00,57.26,57.27,57.25,57.27,22200.0,42.9633,42.9708,42.9558,42.9708,22200.0
2012-05-02 11:50:00,57.27,57.27,57.25,57.25,19600.0,42.9708,42.9708,42.9558,42.9558,19600.0
2012-05-02 11:55:00,57.26,57.29,57.23,57.27,31400.0,42.9633,42.9858,42.9408,42.9708,31400.0
2012-05-02 12:00:00,57.27,57.34,57.24,57.34,59200.0,42.9708,43.0233,42.9483,43.0233,59200.0
2012-05-02 12:05:00,57.35,57.35,57.25,57.29,25200.0,43.0308,43.0308,42.9558,42.9858,25200.0
2012-05-02 12:10:00,57.29,57.37,57.29,57.3,20200.0,42.9858,43.0458,42.9858,42.9933,20200.0
2012-05-02 12:15:00,57.33,57.49,57.33,57.48,43400.0,43.0158,43.1358,43.0158,43.1283,43400.0
2012-05-02 12:20:00,57.48,57.65,57.48,57.63,115200.0,43.1283,43.2559,43.1283,43.2409,115200.0
2012-05-02 12:25:00,57.64,57.65,57.55,57.56,28000.0,43.2484,43.2559,43.1809,43.1884,28000.0
2012-05-02 12:30:00,57.55,57.64,57.51,57.63,44800.0,43.1809,43.2484,43.1508,43.2409,44800.0
2012-05-02 12:35:00,57.64,57.68,57.49,57.52,67600.0,43.2484,43.2784,43.1358,43.1584,67600.0
2012-05-02 12:40:00,57.52,57.52,57.48,57.48,49600.0,43.1584,43.1584,43.1283,43.1283,49600.0
2012-05-02 12:45:00,57.51,57.51,57.44,57.46,34400.0,43.1508,43.1508,43.0983,43.1133,34400.0
2012-05-02 12:50:00,57.48,57.52,57.43,57.52,27400.0,43.1283,43.1584,43.0908,43.1584,27400.0
2012-05-02 12:55:00,57.52,57.55,57.47,57.49,27400.0,43.1584,43.1809,43.1208,43.1358,27400.0
2012-05-02 13:00:00,57.49,57.54,57.48,57.49,26800.0,43.1358,43.1734,43.1283,43.1358,26800.0
2012-05-02 13:05:00,57.49,57.55,57.49,57.51,22600.0,43.1358,43.1809,43.1358,43.1508,22600.0
2012-05-02 13:10:00,57.51,57.55,57.49,57.53,37400.0,43.1508,43.1809,43.1358,43.1659,37400.0
2012-05-02 13:15:00,57.53,57.56,57.46,57.48,38200.0,43.1659,43.1884,43.1133,43.1283,38200.0
2012-05-02 13:20:00,57.48,57.52,57.46,57.52,26600.0,43.1283,43.1584,43.1133,43.1584,26600.0
2012-05-02 13:25:00,57.52,57.52,57.48,57.49,36200.0,43.1584,43.1584,43.1283,43.1358,36200.0
2012-05-02 13:30:00,57.49,57.53,57.49,57.51,34000.0,43.1358,43.1659,43.1358,43.1508,34000.0
2012-05-02 13:35:00,57.52,57.52,57.49,57.5,26800.0,43.1584,43.1584,43.1358,43.1433,26800.0
2012-05-02 13:40:00,57.49,57.58,57.49,57.58,39800.0,43.1358,43.2034,43.1358,43.2034,39800.0
2012-05-02 13:45:00,57.58,57.62,57.54,57.62,44600.0,43.2034,43.2334,43.1734,43.2334,44600.0
2012-05-02 13:50:00,57.61,57.65,57.57,57.63,26800.0,43.2259,43.2559,43.1959,43.2409,26800.0
2012-05-02 13:55:00,57.63,57.69,57.63,57.69,25200.0,43.2409,43.2859,43.2409,43.2859,25200.0
2012-05-02 14:00:00,57.67,57.69,57.6,57.6,33800.0,43.2709,43.2859,43.2184,43.2184,33800.0
2012-05-02 14:05:00,57.61,57.71,57.6,57.67,27000.0,43.2259,43.3009,43.2184,43.2709,27000.0
2012-05-02 14:10:00,57.67,57.71,57.63,57.66,43000.0,43.2709,43.3009,43.2409,43.2634,43000.0
2012-05-02 14:15:00,57.65,57.67,57.62,57.66,27200.0,43.2559,43.2709,43.2334,43.2634,27200.0
2012-05-02 14:20:00,57.65,57.66,57.6,57.64,38400.0,43.2559,43.2634,43.2184,43.2484,38400.0
2012-05-02 14:25:00,57.64,57.75,57.64,57.75,30600.0,43.2484,43.3309,43.2484,43.3309,30600.0
2012-05-02 14:30:00,57.74,57.77,57.69,57.74,49200.0,43.3234,43.3459,43.2859,43.3234,49200.0
2012-05-02 14:35:00,57.74,57.74,57.67,57.67,32400.0,43.3234,43.3234,43.2709,43.2709,32400.0
2012-05-02 14:40:00,57.68,57.68,57.61,57.63,42000.0,43.2784,43.2784,43.2259,43.2409,42000.0
2012-05-02 14:45:00,57.63,57.68,57.61,57.67,41000.0,43.2409,43.2784,43.2259,43.2709,41000.0
2012-05-02 14:50:00,57.67,57.67,57.62,57.67,31400.0,43.2709,43.2709,43.2334,43.2709,31400.0
2012-05-02 14:55:00,57.67,57.71,57.65,57.67,42400.0,43.2709,43.3009,43.2559,43.2709,42400.0
2012-05-02 15:00:00,57.68,57.68,57.58,57.58,55400.0,43.2784,43.2784,43.2034,43.2034,55400.0
2012-05-02 15:05:00,57.58,57.59,57.53,57.53,47600.0,43.2034,43.2109,43.1659,43.1659,47600.0
2012-05-02 15:10:00,57.54,57.54,57.49,57.52,53000.0,43.1734,43.1734,43.1358,43.1584,53000.0
2012-05-02 15:15:00,57.53,57.6,57.52,57.55,50400.0,43.1659,43.2184,43.1584,43.1809,50400.0
2012-05-02 15:20:00,57.54,57.57,57.52,57.54,29000.0,43.1734,43.1959,43.1584,43.1734,29000.0
2012-05-02 15:25:00,57.53,57.55,57.49,57.51,53000.0,43.1659,43.1809,43.1358,43.1508,53000.0
2012-05-02 15:30:00,57.52,57.55,57.47,57.47,128400.0,43.1584,43.1809,43.1208,43.1208,128400.0
2012-05-02 15:35:00,57.48,57.55,57.47,57.55,100400.0,43.1283,43.1809,43.1208,43.1809,100400.0
2012-05-02 15:40:00,57.55,57.63,57.52,57.6,142400.0,43.1809,43.2409,43.1584,43.2184,142400.0
2012-05-02 15:45:00,57.6,57.63,57.55,57.57,135800.0,43.2184,43.2409,43.1809,43.1959,135800.0
2012-05-02 15:50:00,57.58,57.59,57.49,57.53,91600.0,43.2034,43.2109,43.1358,43.1659,91600.0
2012-05-02 15:55:00,57.54,57.58,57.51,57.52,127200.0,43.1734,43.2034,43.1508,43.1584,127200.0
2012-05-03 09:30:00,57.57,57.83,57.55,57.71,82200.0,43.1959,43.3909,43.1809,43.3009,82200.0
2012-05-03 09:35:00,57.65,57.84,57.65,57.77,51200.0,43.2559,43.3985,43.2559,43.3459,51200.0
2012-05-03 09:40:00,57.82,57.91,57.73,57.91,39800.0,43.3834,43.451,43.3159,43.451,39800.0
2012-05-03 09:45:00,57.9,57.98,57.84,57.98,45400.0,43.4435,43.5035,43.3985,43.5035,45400.0
2012-05-03 09:50:00,57.98,58.07,57.94,58.04,51000.0,43.5035,43.571,43.4735,43.5485,51000.0
2012-05-03 09:55:00,58.06,58.06,57.98,57.98,59200.0,43.5635,43.5635,43.5035,43.5035,59200.0
2012-05-03 10:00:00,57.98,58.0,57.69,57.69,58400.0,43.5035,43.5185,43.2859,43.2859,58400.0
2012-05-03 10:05:00,57.68,57.76,57.62,57.75,39000.0,43.2784,43.3384,43.2334,43.3309,39000.0
2012-05-03 10:10:00,57.75,57.81,57.7,57.76,54200.0,43.3309,43.3759,43.2934,43.3384,54200.0
2012-05-03 10:15:00,57.77,57.77,57.58,57.6,55400.0,43.3459,43.3459,43.2034,43.2184,55400.0
2012-05-03 10:20:00,57.6,57.67,57.34,57.36,98000.0,43.2184,43.2709,43.0233,43.0383,98000.0
2012-05-03 10:25:00,57.35,57.44,57.34,57.44,69200.0,43.0308,43.0983,43.0233,43.0983,69200.0
2012-05-03 10:30:00,57.45,57.62,57.41,57.6,63200.0,43.1058,43.2334,43.0758,43.2184,63200.0
2012-05-03 10:35:00,57.6,57.77,57.6,57.76,53800.0,43.2184,43.3459,43.2184,43.3384,53800.0
2012-05-03 10:40:00,57.76,57.83,57.76,57.8,30400.0,43.3384,43.3909,43.3384,43.3684,30400.0
2012-05-03 10:45:00,57.78,57.82,57.77,57.82,32600.0,43.3534,43.3834,43.3459,43.3834,32600.0
2012-05-03 10:50:00,57.8,57.88,57.79,57.88,29800.0,43.3684,43.4285,43.3609,43.4285,29800.0
2012-05-03 10:55:00,57.88,58.05,57.88,58.02,39000.0,43.4285,43.556,43.4285,43.5335,39000.0
2012-05-03 11:00:00,58.03,58.05,57.91,57.94,36600.0,43.541,43.556,43.451,43.4735,36600.0
2012-05-03 11:05:00,57.95,58.02,57.94,58.02,22200.0,43.481,43.5335,43.4735,43.5335,22200.0
2012-05-03 11:10:00,58.02,58.02,57.98,57.99,25200.0,43.5335,43.5335,43.5035,43.511,25200.0
2012-05-03 11:15:00,57.99,58.04,57.96,57.96,46200.0,43.511,43.5485,43.4885,43.4885,46200.0
2012-05-03 11:20:00,57.96,58.02,57.94,57.98,20600.0,43.4885,43.5335,43.4735,43.5035,20600.0
2012-05-03 11:25:00,57.98,57.98,57.91,57.92,12800.0,43.5035,43.5035,43.451,43.4585,12800.0
2012-05-03 11:30:00,57.93,57.95,57.88,57.9,28600.0,43.466,43.481,43.4285,43.4435,28600.0
2012-05-03 11:35:00,57.91,57.98,57.91,57.94,24400.0,43.451,43.5035,43.451,43.4735,24400.0
2012-05-03 11:40:00,57.94,57.98,57.91,57.93,19800.0,43.4735,43.5035,43.451,43.466,19800.0
2012-05-03 11:45:00,57.93,57.94,57.8,57.8,35000.0,43.466,43.4735,43.3684,43.3684,35000.0
2012-05-03 11:50:00,57.77,57.84,57.77,57.84,60400.0,43.3459,43.3985,43.3459,43.3985,60400.0
2012-05-03 11:55:00,57.85,57.85,57.79,57.84,22400.0,43.406,43.406,43.3609,43.3985,22400.0
2012-05-03 12:00:00,57.84,57.84,57.72,57.74,50400.0,43.3985,43.3985,43.3084,43.3234,50400.0
2012-05-03 12:05:00,57.74,57.77,57.7,57.76,38200.0,43.3234,43.3459,43.2934,43.3384,38200.0
2012-05-03 12:10:00,57.76,57.76,57.56,57.57,71400.0,43.3384,43.3384,43.1884,43.1959,71400.0
2012-05-03 12:15:00,57.57,57.62,57.57,57.6,45600.0,43.1959,43.2334,43.1959,43.2184,45600.0
2012-05-03 12:20:00,57.6,57.68,57.58,57.65,18400.0,43.2184,43.2784,43.2034,43.2559,18400.0
2012-05-03 12:25:00,57.63,57.72,57.58,57.72,15400.0,43.2409,43.3084,43.2034,43.3084,15400.0
2012-05-03 12:30:00,57.71,57.71,57.62,57.64,8800.0,43.3009,43.3009,43.2334,43.2484,8800.0
2012-05-03 12:35:00,57.65,57.71,57.65,57.67,15400.0,43.2559,43.3009,43.2559,43.2709,15400.0
2012-05-03 12:40:00,57.68,57.69,57.6,57.6,22400.0,43.2784,43.2859,43.2184,43.2184,22400.0
2012-05-03 12:45:00,57.6,57.62,57.51,57.51,73400.0,43.2184,43.2334,43.1508,43.1508,73400.0
2012-05-03 12:50:00,57.52,57.55,57.52,57.53,14800.0,43.1584,43.1809,43.1584,43.1659,14800.0
2012-05-03 12:55:00,57.53,57.54,57.48,57.52,27600.0,43.1659,43.1734,43.1283,43.1584,27600.0
2012-05-03 13:00:00,57.5,57.52,57.47,57.49,53800.0,43.1433,43.1584,43.1208,43.1358,53800.0
2012-05-03 13:05:00,57.5,57.5,57.46,57.47,30800.0,43.1433,43.1433,43.1133,43.1208,30800.0
2012-05-03 13:10:00,57.47,57.47,57.3,57.35,89000.0,43.1208,43.1208,42.9933,43.0308,89000.0
2012-05-03 13:15:00,57.35,57.42,57.35,57.42,31400.0,43.0308,43.0833,43.0308,43.0833,31400.0
2012-05-03 13:20:00,57.4,57.46,57.38,57.41,33600.0,43.0683,43.1133,43.0533,43.0758,33600.0
2012-05-03 13:25:00,57.41,57.46,57.41,57.46,42400.0,43.0758,43.1133,43.0758,43.1133,42400.0
2012-05-03 13:30:00,57.45,57.45,57.32,57.32,26200.0,43.1058,43.1058,43.0083,43.0083,26200.0
2012-05-03 13:35:00,57.32,57.38,57.3,57.38,16800.0,43.0083,43.0533,42.9933,43.0533,16800.0
2012-05-03 13:40:00,57.38,57.38,57.2,57.21,62000.0,43.0533,43.0533,42.9182,42.9258,62000.0
2012-05-03 13:45:00,57.22,57.27,57.16,57.25,94800.0,42.9333,42.9708,42.8882,42.9558,94800.0
2012-05-03 13:50:00,57.24,57.26,57.18,57.24,93400.0,42.9483,42.9633,42.9032,42.9483,93400.0
2012-05-03 13:55:00,57.27,57.3,57.24,57.24,41400.0,42.9708,42.9933,42.9483,42.9483,41400.0
2012-05-03 14:00:00,57.22,57.26,57.2,57.21,109400.0,42.9333,42.9633,42.9182,42.9258,109400.0
2012-05-03 14:05:00,57.21,57.23,57.13,57.16,140000.0,42.9258,42.9408,42.8657,42.8882,140000.0
2012-05-03 14:10:00,57.17,57.21,57.12,57.19,103800.0,42.8957,42.9258,42.8582,42.9107,103800.0
2012-05-03 14:15:00,57.18,57.23,57.16,57.22,35800.0,42.9032,42.9408,42.8882,42.9333,35800.0
2012-05-03 14:20:00,57.21,57.21,57.13,57.15,51600.0,42.9258,42.9258,42.8657,42.8807,51600.0
2012-05-03 14:25:00,57.15,57.15,57.1,57.1,35200.0,42.8807,42.8807,42.8432,42.8432,35200.0
2012-05-03 14:30:00,57.09,57.18,57.07,57.16,26400.0,42.8357,42.9032,42.8207,42.8882,26400.0
2012-05-03 14:35:00,57.17,57.21,57.16,57.19,70400.0,42.8957,42.9258,42.8882,42.9107,70400.0
2012-05-03 14:40:00,57.18,57.2,57.15,57.17,79600.0,42.9032,42.9182,42.8807,42.8957,79600.0
2012-05-03 14:45:00,57.17,57.19,57.08,57.1,102800.0,42.8957,42.9107,42.8282,42.8432,102800.0
2012-05-03 14:50:00,57.1,57.15,57.1,57.13,49600.0,42.8432,42.8807,42.8432,42.8657,49600.0
2012-05-03 14:55:00,57.13,57.13,57.06,57.08,53600.0,42.8657,42.8657,42.8132,42.8282,53600.0
2012-05-03 15:00:00,57.07,57.09,57.03,57.06,72000.0,42.8207,42.8357,42.7907,42.8132,72000.0
2012-05-03 15:05:00,57.06,57.09,57.05,57.08,59000.0,42.8132,42.8357,42.8057,42.8282,59000.0
2012-05-03 15:10:00,57.08,57.1,57.06,57.07,103000.0,42.8282,42.8432,42.8132,42.8207,103000.0
2012-05-03 15:15:00,57.07,57.1,57.07,57.09,92000.0,42.8207,42.8432,42.8207,42.8357,92000.0
2012-05-03 15:20:00,57.09,57.13,57.08,57.12,104800.0,42.8357,42.8657,42.8282,42.8582,104800.0
2012-05-03 15:25:00,57.1,57.19,57.1,57.15,80600.0,42.8432,42.9107,42.8432,42.8807,80600.0
2012-05-03 15:30:00,57.16,57.21,57.15,57.19,60400.0,42.8882,42.9258,42.8807,42.9107,60400.0
2012-05-03 15:35:00,57.2,57.21,57.12,57.12,90600.0,42.9182,42.9258,42.8582,42.8582,90600.0
2012-05-03 15:40:00,57.13,57.17,57.12,57.12,112000.0,42.8657,42.8957,42.8582,42.8582,112000.0
2012-05-03 15:45:00,57.12,57.18,57.09,57.09,209400.0,42.8582,42.9032,42.8357,42.8357,209400.0
2012-05-03 15:50:00,57.1,57.12,56.99,57.01,284400.0,42.8432,42.8582,42.7607,42.7757,284400.0
2012-05-03 15:55:00,57.01,57.09,57.01,57.03,203200.0,42.7757,42.8357,42.7757,42.7907,203200.0
2012-05-04 09:30:00,56.98,57.06,56.6,56.66,224400.0,42.7532,42.8132,42.4681,42.5131,224400.0
2012-05-04 09:35:00,56.66,56.69,56.5,56.59,310000.0,42.5131,42.5356,42.393,42.4606,310000.0
2012-05-04 09:40:00,56.59,56.63,56.4,56.57,156200.0,42.4606,42.4906,42.318,42.4455,156200.0
2012-05-04 09:45:00,56.57,56.63,56.39,56.46,149000.0,42.4455,42.4906,42.3105,42.363,149000.0
2012-05-04 09:50:00,56.46,56.56,56.4,56.52,184800.0,42.363,42.438,42.318,42.408,184800.0
2012-05-04 09:55:00,56.49,56.53,56.4,56.49,328400.0,42.3855,42.4155,42.318,42.3855,328400.0
2012-05-04 10:00:00,56.48,56.52,56.4,56.51,194200.0,42.378,42.408,42.318,42.4005,194200.0
2012-05-04 10:05:00,56.51,56.68,56.51,56.6,139200.0,42.4005,42.5281,42.4005,42.4681,139200.0
2012-05-04 10:10:00,56.6,56.69,56.58,56.66,102000.0,42.4681,42.5356,42.4531,42.5131,102000.0
2012-05-04 10:15:00,56.66,56.73,56.6,56.64,114200.0,42.5131,42.5656,42.4681,42.4981,114200.0
2012-05-04 10:20:00,56.64,56.73,56.61,56.73,66200.0,42.4981,42.5656,42.4756,42.5656,66200.0
2012-05-04 10:25:00,56.71,56.88,56.68,56.84,119400.0,42.5506,42.6781,42.5281,42.6481,119400.0
2012-05-04 10:30:00,56.86,56.9,56.72,56.75,157000.0,42.6631,42.6932,42.5581,42.5806,157000.0
2012-05-04 10:35:00,56.75,56.75,56.6,56.65,123400.0,42.5806,42.5806,42.4681,42.5056,123400.0
2012-05-04 10:40:00,56.64,56.79,56.6,56.78,95600.0,42.4981,42.6106,42.4681,42.6031,95600.0
2012-05-04 10:45:00,56.78,56.85,56.72,56.81,84000.0,42.6031,42.6556,42.5581,42.6256,84000.0
2012-05-04 10:50:00,56.82,57.01,56.82,56.96,139000.0,42.6331,42.7757,42.6331,42.7382,139000.0
2012-05-04 10:55:00,56.98,57.12,56.93,57.11,93800.0,42.7532,42.8582,42.7157,42.8507,93800.0
2012-05-04 11:00:00,57.1,57.13,56.94,56.99,97200.0,42.8432,42.8657,42.7232,42.7607,97200.0
2012-05-04 11:05:00,57.0,57.05,56.96,56.96,54200.0,42.7682,42.8057,42.7382,42.7382,54200.0
2012-05-04 11:10:00,56.96,57.06,56.94,57.0,50400.0,42.7382,42.8132,42.7232,42.7682,50400.0
2012-05-04 11:15:00,56.99,57.02,56.94,56.97,55000.0,42.7607,42.7832,42.7232,42.7457,55000.0
2012-05-04 11:20:00,56.98,57.02,56.94,56.96,94600.0,42.7532,42.7832,42.7232,42.7382,94600.0
2012-05-04 11:25:00,56.96,57.02,56.96,56.99,43400.0,42.7382,42.7832,42.7382,42.7607,43400.0
2012-05-04 11:30:00,56.99,57.01,56.92,56.98,154200.0,42.7607,42.7757,42.7082,42.7532,154200.0
2012-05-04 11:35:00,56.99,57.01,56.87,56.91,114400.0,42.7607,42.7757,42.6706,42.7007,114400.0
2012-05-04 11:40:00,56.92,56.93,56.77,56.8,32000.0,42.7082,42.7157,42.5956,42.6181,32000.0
2012-05-04 11:45:00,56.78,56.78,56.69,56.72,55800.0,42.6031,42.6031,42.5356,42.5581,55800.0
2012-05-04 11:50:00,56.7,56.76,56.61,56.71,39000.0,42.5431,42.5881,42.4756,42.5506,39000.0
2012-05-04 11:55:00,56.7,56.73,56.67,56.7,28200.0,42.5431,42.5656,42.5206,42.5431,28200.0
2012-05-04 12:00:00,56.69,56.74,56.68,56.73,27600.0,42.5356,42.5731,42.5281,42.5656,27600.0
2012-05-04 12:05:00,56.72,56.83,56.71,56.83,21200.0,42.5581,42.6406,42.5506,42.6406,21200.0
2012-05-04 12:10:00,56.84,56.85,56.78,56.81,29800.0,42.6481,42.6556,42.6031,42.6256,29800.0
2012-05-04 12:15:00,56.82,56.82,56.74,56.76,27400.0,42.6331,42.6331,42.5731,42.5881,27400.0
2012-05-04 12:20:00,56.77,56.77,56.64,56.65,23400.0,42.5956,42.5956,42.4981,42.5056,23400.0
2012-05-04 12:25:00,56.65,56.7,56.64,56.68,37800.0,42.5056,42.5431,42.4981,42.5281,37800.0
2012-05-04 12:30:00,56.68,56.77,56.68,56.76,49800.0,42.5281,42.5956,42.5281,42.5881,49800.0
2012-05-04 12:35:00,56.74,56.77,56.56,56.63,75600.0,42.5731,42.5956,42.438,42.4906,75600.0
2012-05-04 12:40:00,56.61,56.63,56.59,56.6,7200.0,42.4756,42.4906,42.4606,42.4681,7200.0
2012-05-04 12:45:00,56.63,56.68,56.61,56.66,6800.0,42.4906,42.5281,42.4756,42.5131,6800.0
2012-05-04 12:50:00,56.65,56.7,56.6,56.63,16200.0,42.5056,42.5431,42.4681,42.4906,16200.0
2012-05-04 12:55:00,56.62,56.63,56.6,56.61,8800.0,42.4831,42.4906,42.4681,42.4756,8800.0
2012-05-04 13:00:00,56.62,56.68,56.61,56.68,13400.0,42.4831,42.5281,42.4756,42.5281,13400.0
2012-05-04 13:05:00,56.67,56.74,56.67,56.74,11800.0,42.5206,42.5731,42.5206,42.5731,11800.0
2012-05-04 13:10:00,56.73,56.73,56.6,56.6,20600.0,42.5656,42.5656,42.4681,42.4681,20600.0
2012-05-04 13:15:00,56.63,56.7,56.63,56.64,21800.0,42.4906,42.5431,42.4906,42.4981,21800.0
2012-05-04 13:20:00,56.65,56.69,56.63,56.65,33600.0,42.5056,42.5356,42.4906,42.5056,33600.0
2012-05-04 13:25:00,56.63,56.68,56.63,56.67,16200.0,42.4906,42.5281,42.4906,42.5206,16200.0
2012-05-04 13:30:00,56.67,56.69,56.62,56.68,24400.0,42.5206,42.5356,42.4831,42.5281,24400.0
2012-05-04 13:35:00,56.67,56.68,56.63,56.67,13200.0,42.5206,42.5281,42.4906,42.5206,13200.0
2012-05-04 13:40:00,56.67,56.72,56.63,56.64,36800.0,42.5206,42.5581,42.4906,42.4981,36800.0
2012-05-04 13:45:00,56.64,56.66,56.63,56.65,16400.0,42.4981,42.5131,42.4906,42.5056,16400.0
2012-05-04 13:50:00,56.65,56.7,56.64,56.69,27400.0,42.5056,42.5431,42.4981,42.5356,27400.0
2012-05-04 13:55:00,56.68,56.73,56.67,56.71,11200.0,42.5281,42.5656,42.5206,42.5506,11200.0
2012-05-04 14:00:00,56.71,56.72,56.67,56.68,47600.0,42.5506,42.5581,42.5206,42.5281,47600.0
2012-05-04 14:05:00,56.68,56.72,56.65,56.72,23200.0,42.5281,42.5581,42.5056,42.5581,23200.0
2012-05-04 14:10:00,56.71,56.72,56.66,56.66,12200.0,42.5506,42.5581,42.5131,42.5131,12200.0
2012-05-04 14:15:00,56.66,56.71,56.65,56.71,22000.0,42.5131,42.5506,42.5056,42.5506,22000.0
2012-05-04 14:20:00,56.68,56.74,56.65,56.72,34800.0,42.5281,42.5731,42.5056,42.5581,34800.0
2012-05-04 14:25:00,56.7,56.77,56.7,56.76,47400.0,42.5431,42.5956,42.5431,42.5881,47400.0
2012-05-04 14:30:00,56.75,56.76,56.69,56.74,32200.0,42.5806,42.5881,42.5356,42.5731,32200.0
2012-05-04 14:35:00,56.74,56.76,56.6,56.65,88000.0,42.5731,42.5881,42.4681,42.5056,88000.0
2012-05-04 14:40:00,56.65,56.65,56.57,56.59,41600.0,42.5056,42.5056,42.4455,42.4606,41600.0
2012-05-04 14:45:00,56.57,56.65,56.57,56.62,27800.0,42.4455,42.5056,42.4455,42.4831,27800.0
2012-05-04 14:50:00,56.62,56.64,56.56,56.56,24600.0,42.4831,42.4981,42.438,42.438,24600.0
2012-05-04 14:55:00,56.56,56.74,56.56,56.71,27400.0,42.438,42.5731,42.438,42.5506,27400.0
2012-05-04 15:00:00,56.69,56.72,56.67,56.72,24000.0,42.5356,42.5581,42.5206,42.5581,24000.0
2012-05-04 15:05:00,56.71,56.78,56.68,56.75,34000.0,42.5506,42.6031,42.5281,42.5806,34000.0
2012-05-04 15:10:00,56.75,56.77,56.71,56.71,34000.0,42.5806,42.5956,42.5506,42.5506,34000.0
2012-05-04 15:15:00,56.73,56.77,56.72,56.73,23400.0,42.5656,42.5956,42.5581,42.5656,23400.0
2012-05-04 15:20:00,56.71,56.85,56.71,56.84,81600.0,42.5506,42.6556,42.5506,42.6481,81600.0
2012-05-04 15:25:00,56.83,56.85,56.79,56.83,50000.0,42.6406,42.6556,42.6106,42.6406,50000.0
2012-05-04 15:30:00,56.83,56.84,56.74,56.82,64400.0,42.6406,42.6481,42.5731,42.6331,64400.0
2012-05-04 15:35:00,56.81,56.85,56.77,56.8,71600.0,42.6256,42.6556,42.5956,42.6181,71600.0
2012-05-04 15:40:00,56.8,56.85,56.79,56.84,77600.0,42.6181,42.6556,42.6106,42.6481,77600.0
2012-05-04 15:45:00,56.84,56.89,56.83,56.84,86800.0,42.6481,42.6856,42.6406,42.6481,86800.0
2012-05-04 15:50:00,56.85,56.92,56.84,56.87,148600.0,42.6556,42.7082,42.6481,42.6706,148600.0
2012-05-04 15:55:00,56.87,56.9,56.76,56.79,213200.0,42.6706,42.6932,42.5881,42.6106,213200.0
2012-05-07 09:30:00,56.52,56.66,56.5,56.62,107000.0,42.408,42.5131,42.393,42.4831,107000.0
2012-05-07 09:35:00,56.62,56.9,56.6,56.74,128400.0,42.4831,42.6932,42.4681,42.5731,128400.0
2012-05-07 09:40:00,56.74,56.81,56.63,56.65,60400.0,42.5731,42.6256,42.4906,42.5056,60400.0
2012-05-07 09:45:00,56.65,56.75,56.63,56.65,73000.0,42.5056,42.5806,42.4906,42.5056,73000.0
2012-05-07 09:50:00,56.67,56.74,56.65,56.74,77400.0,42.5206,42.5731,42.5056,42.5731,77400.0
2012-05-07 09:55:00,56.75,56.75,56.62,56.62,62600.0,42.5806,42.5806,42.4831,42.4831,62600.0
2012-05-07 10:00:00,56.62,56.83,56.62,56.72,54000.0,42.4831,42.6406,42.4831,42.5581,54000.0
2012-05-07 10:05:00,56.76,56.76,56.6,56.67,48200.0,42.5881,42.5881,42.4681,42.5206,48200.0
2012-05-07 10:10:00,56.68,56.72,56.6,56.61,46800.0,42.5281,42.5581,42.4681,42.4756,46800.0
2012-05-07 10:15:00,56.61,56.77,56.58,56.77,30600.0,42.4756,42.5956,42.4531,42.5956,30600.0
2012-05-07 10:20:00,56.76,56.76,56.64,56.72,32000.0,42.5881,42.5881,42.4981,42.5581,32000.0
2012-05-07 10:25:00,56.72,56.73,56.52,56.55,75400.0,42.5581,42.5656,42.408,42.4305,75400.0
2012-05-07 10:30:00,56.55,56.59,56.38,56.45,59200.0,42.4305,42.4606,42.303,42.3555,59200.0
2012-05-07 10:35:00,56.43,56.45,56.38,56.44,53000.0,42.3405,42.3555,42.303,42.348,53000.0
2012-05-07 10:40:00,56.44,56.44,56.4,56.43,58000.0,42.348,42.348,42.318,42.3405,58000.0
2012-05-07 10:45:00,56.41,56.48,56.4,56.45,50600.0,42.3255,42.378,42.318,42.3555,50600.0
2012-05-07 10:50:00,56.48,56.48,56.4,56.43,50800.0,42.378,42.378,42.318,42.3405,50800.0
2012-05-07 10:55:00,56.44,56.45,56.39,56.42,80000.0,42.348,42.3555,42.3105,42.333,80000.0
2012-05-07 11:00:00,56.45,56.56,56.41,56.54,69200.0,42.3555,42.438,42.3255,42.423,69200.0
2012-05-07 11:05:00,56.52,56.6,56.52,56.58,37600.0,42.408,42.4681,42.408,42.4531,37600.0
2012-05-07 11:10:00,56.57,56.68,56.54,56.67,67400.0,42.4455,42.5281,42.423,42.5206,67400.0
2012-05-07 11:15:00,56.69,56.73,56.63,56.73,40800.0,42.5356,42.5656,42.4906,42.5656,40800.0
2012-05-07 11:20:00,56.73,56.76,56.72,56.76,36000.0,42.5656,42.5881,42.5581,42.5881,36000.0
2012-05-07 11:25:00,56.76,56.8,56.7,56.73,35000.0,42.5881,42.6181,42.5431,42.5656,35000.0
2012-05-07 11:30:00,56.73,56.75,56.7,56.75,26600.0,42.5656,42.5806,42.5431,42.5806,26600.0
2012-05-07 11:35:00,56.76,56.82,56.72,56.8,19400.0,42.5881,42.6331,42.5581,42.6181,19400.0
2012-05-07 11:40:00,56.81,56.82,56.75,56.8,27000.0,42.6256,42.6331,42.5806,42.6181,27000.0
2012-05-07 11:45:00,56.81,56.82,56.77,56.82,9400.0,42.6256,42.6331,42.5956,42.6331,9400.0
2012-05-07 11:50:00,56.82,56.84,56.8,56.82,23600.0,42.6331,42.6481,42.6181,42.6331,23600.0
2012-05-07 11:55:00,56.82,56.85,56.77,56.85,22800.0,42.6331,42.6556,42.5956,42.6556,22800.0
2012-05-07 12:00:00,56.84,56.85,56.78,56.83,17800.0,42.6481,42.6556,42.6031,42.6406,17800.0
2012-05-07 12:05:00,56.83,56.87,56.82,56.86,35200.0,42.6406,42.6706,42.6331,42.6631,35200.0
2012-05-07 12:10:00,56.86,56.87,56.83,56.87,21600.0,42.6631,42.6706,42.6406,42.6706,21600.0
2012-05-07 12:15:00,56.87,56.87,56.8,56.83,51600.0,42.6706,42.6706,42.6181,42.6406,51600.0
2012-05-07 12:20:00,56.83,56.9,56.81,56.88,22600.0,42.6406,42.6932,42.6256,42.6781,22600.0
2012-05-07 12:25:00,56.88,56.89,56.87,56.88,6600.0,42.6781,42.6856,42.6706,42.6781,6600.0
2012-05-07 12:30:00,56.88,56.96,56.85,56.95,45400.0,42.6781,42.7382,42.6556,42.7307,45400.0
2012-05-07 12:35:00,56.97,56.97,56.91,56.96,36200.0,42.7457,42.7457,42.7007,42.7382,36200.0
2012-05-07 12:40:00,56.96,57.02,56.96,57.0,31000.0,42.7382,42.7832,42.7382,42.7682,31000.0
2012-05-07 12:45:00,57.01,57.01,56.97,56.99,18200.0,42.7757,42.7757,42.7457,42.7607,18200.0
2012-05-07 12:50:00,56.99,57.02,56.96,56.97,19200.0,42.7607,42.7832,42.7382,42.7457,19200.0
2012-05-07 12:55:00,56.97,56.98,56.94,56.98,31200.0,42.7457,42.7532,42.7232,42.7532,31200.0
2012-05-07 13:00:00,56.99,56.99,56.89,56.96,51400.0,42.7607,42.7607,42.6856,42.7382,51400.0
2012-05-07 13:05:00,56.96,56.97,56.91,56.93,79000.0,42.7382,42.7457,42.7007,42.7157,79000.0
2012-05-07 13:10:00,56.93,56.99,56.91,56.96,61600.0,42.7157,42.7607,42.7007,42.7382,61600.0
2012-05-07 13:15:00,56.97,56.97,56.91,56.91,30000.0,42.7457,42.7457,42.7007,42.7007,30000.0
2012-05-07 13:20:00,56.9,56.99,56.9,56.91,38800.0,42.6932,42.7607,42.6932,42.7007,38800.0
2012-05-07 13:25:00,56.91,56.91,56.83,56.84,17000.0,42.7007,42.7007,42.6406,42.6481,17000.0
2012-05-07 13:30:00,56.84,56.9,56.84,56.88,31600.0,42.6481,42.6932,42.6481,42.6781,31600.0
2012-05-07 13:35:00,56.88,56.97,56.88,56.96,30000.0,42.6781,42.7457,42.6781,42.7382,30000.0
2012-05-07 13:40:00,56.96,56.99,56.88,56.93,25400.0,42.7382,42.7607,42.6781,42.7157,25400.0
2012-05-07 13:45:00,56.94,56.96,56.91,56.94,18400.0,42.7232,42.7382,42.7007,42.7232,18400.0
2012-05-07 13:50:00,56.96,57.01,56.91,57.01,39000.0,42.7382,42.7757,42.7007,42.7757,39000.0
2012-05-07 13:55:00,57.01,57.05,56.98,57.01,71000.0,42.7757,42.8057,42.7532,42.7757,71000.0
2012-05-07 14:00:00,57.02,57.05,56.99,57.0,34000.0,42.7832,42.8057,42.7607,42.7682,34000.0
2012-05-07 14:05:00,57.01,57.09,56.99,57.02,28000.0,42.7757,42.8357,42.7607,42.7832,28000.0
2012-05-07 14:10:00,57.02,57.07,57.02,57.07,19000.0,42.7832,42.8207,42.7832,42.8207,19000.0
2012-05-07 14:15:00,57.08,57.08,56.99,57.0,20800.0,42.8282,42.8282,42.7607,42.7682,20800.0
2012-05-07 14:20:00,57.01,57.04,56.99,57.02,14600.0,42.7757,42.7982,42.7607,42.7832,14600.0
2012-05-07 14:25:00,57.01,57.05,57.0,57.03,38200.0,42.7757,42.8057,42.7682,42.7907,38200.0
2012-05-07 14:30:00,57.04,57.05,56.99,57.03,27600.0,42.7982,42.8057,42.7607,42.7907,27600.0
2012-05-07 14:35:00,57.02,57.05,57.02,57.02,31000.0,42.7832,42.8057,42.7832,42.7832,31000.0
2012-05-07 14:40:00,57.02,57.05,57.01,57.05,26200.0,42.7832,42.8057,42.7757,42.8057,26200.0
2012-05-07 14:45:00,57.05,57.07,57.02,57.02,22600.0,42.8057,42.8207,42.7832,42.7832,22600.0
2012-05-07 14:50:00,57.02,57.05,57.02,57.03,23800.0,42.7832,42.8057,42.7832,42.7907,23800.0
2012-05-07 14:55:00,57.03,57.06,57.02,57.04,16000.0,42.7907,42.8132,42.7832,42.7982,16000.0
2012-05-07 15:00:00,57.04,57.05,57.01,57.02,27600.0,42.7982,42.8057,42.7757,42.7832,27600.0
2012-05-07 15:05:00,57.02,57.05,56.95,56.95,36200.0,42.7832,42.8057,42.7307,42.7307,36200.0
2012-05-07 15:10:00,56.96,56.97,56.94,56.95,42000.0,42.7382,42.7457,42.7232,42.7307,42000.0
2012-05-07 15:15:00,56.95,56.95,56.9,56.95,48800.0,42.7307,42.7307,42.6932,42.7307,48800.0
2012-05-07 15:20:00,56.95,56.95,56.88,56.89,44400.0,42.7307,42.7307,42.6781,42.6856,44400.0
2012-05-07 15:25:00,56.9,56.91,56.85,56.85,39200.0,42.6932,42.7007,42.6556,42.6556,39200.0
2012-05-07 15:30:00,56.85,56.91,56.83,56.9,51800.0,42.6556,42.7007,42.6406,42.6932,51800.0
2012-05-07 15:35:00,56.91,56.97,56.91,56.97,85800.0,42.7007,42.7457,42.7007,42.7457,85800.0
2012-05-07 15:40:00,56.97,56.98,56.85,56.91,42000.0,42.7457,42.7532,42.6556,42.7007,42000.0
2012-05-07 15:45:00,56.91,56.93,56.88,56.88,42200.0,42.7007,42.7157,42.6781,42.6781,42200.0
2012-05-07 15:50:00,56.88,56.89,56.7,56.72,103200.0,42.6781,42.6856,42.5431,42.5581,103200.0
2012-05-07 15:55:00,56.71,56.79,56.7,56.78,226600.0,42.5506,42.6106,42.5431,42.6031,226600.0
2012-05-08 09:30:00,56.56,56.56,56.1,56.11,141000.0,42.438,42.438,42.0929,42.1004,141000.0
2012-05-08 09:35:00,56.09,56.22,55.98,56.05,172200.0,42.0854,42.1829,42.0029,42.0554,172200.0
2012-05-08 09:40:00,56.04,56.22,56.01,56.17,96600.0,42.0479,42.1829,42.0254,42.1454,96600.0
2012-05-08 09:45:00,56.17,56.42,56.11,56.32,107000.0,42.1454,42.333,42.1004,42.258,107000.0
2012-05-08 09:50:00,56.32,56.36,56.02,56.07,136800.0,42.258,42.288,42.0329,42.0704,136800.0
2012-05-08 09:55:00,56.06,56.21,56.01,56.13,103600.0,42.0629,42.1754,42.0254,42.1154,103600.0
2012-05-08 10:00:00,56.1,56.15,55.98,56.02,115800.0,42.0929,42.1304,42.0029,42.0329,115800.0
2012-05-08 10:05:00,56.02,56.06,55.94,55.96,83400.0,42.0329,42.0629,41.9728,41.9879,83400.0
2012-05-08 10:10:00,55.97,56.06,55.92,56.05,59200.0,41.9954,42.0629,41.9578,42.0554,59200.0
2012-05-08 10:15:00,56.05,56.15,55.97,56.14,61200.0,42.0554,42.1304,41.9954,42.1229,61200.0
2012-05-08 10:20:00,56.13,56.14,56.05,56.05,50400.0,42.1154,42.1229,42.0554,42.0554,50400.0
2012-05-08 10:25:00,56.07,56.1,55.98,56.01,60000.0,42.0704,42.0929,42.0029,42.0254,60000.0
2012-05-08 10:30:00,55.99,55.99,55.85,55.87,35800.0,42.0104,42.0104,41.9053,41.9203,35800.0
2012-05-08 10:35:00,55.85,55.97,55.84,55.97,54000.0,41.9053,41.9954,41.8978,41.9954,54000.0
2012-05-08 10:40:00,55.98,56.05,55.94,56.03,128000.0,42.0029,42.0554,41.9728,42.0404,128000.0
2012-05-08 10:45:00,56.02,56.03,55.91,55.97,58400.0,42.0329,42.0404,41.9503,41.9954,58400.0
2012-05-08 10:50:00,55.96,55.97,55.88,55.9,41200.0,41.9879,41.9954,41.9278,41.9428,41200.0
2012-05-08 10:55:00,55.9,55.94,55.88,55.93,50400.0,41.9428,41.9728,41.9278,41.9653,50400.0
2012-05-08 11:00:00,55.94,55.95,55.85,55.88,57400.0,41.9728,41.9803,41.9053,41.9278,57400.0
2012-05-08 11:05:00,55.88,55.88,55.76,55.83,98200.0,41.9278,41.9278,41.8378,41.8903,98200.0
2012-05-08 11:10:00,55.84,55.88,55.8,55.84,102000.0,41.8978,41.9278,41.8678,41.8978,102000.0
2012-05-08 11:15:00,55.84,55.88,55.8,55.88,71800.0,41.8978,41.9278,41.8678,41.9278,71800.0
2012-05-08 11:20:00,55.88,55.92,55.85,55.92,91000.0,41.9278,41.9578,41.9053,41.9578,91000.0
2012-05-08 11:25:00,55.91,56.01,55.91,56.01,84000.0,41.9503,42.0254,41.9503,42.0254,84000.0
2012-05-08 11:30:00,55.99,56.01,55.97,55.99,131000.0,42.0104,42.0254,41.9954,42.0104,131000.0
2012-05-08 11:35:00,55.99,56.05,55.99,56.03,43200.0,42.0104,42.0554,42.0104,42.0404,43200.0
2012-05-08 11:40:00,56.04,56.04,55.99,56.02,55400.0,42.0479,42.0479,42.0104,42.0329,55400.0
2012-05-08 11:45:00,56.02,56.1,55.99,56.08,81400.0,42.0329,42.0929,42.0104,42.0779,81400.0
2012-05-08 11:50:00,56.07,56.13,56.03,56.12,63200.0,42.0704,42.1154,42.0404,42.1079,63200.0
2012-05-08 11:55:00,56.12,56.16,56.08,56.13,58000.0,42.1079,42.1379,42.0779,42.1154,58000.0
2012-05-08 12:00:00,56.13,56.15,56.08,56.08,47400.0,42.1154,42.1304,42.0779,42.0779,47400.0
2012-05-08 12:05:00,56.08,56.11,56.04,56.07,71400.0,42.0779,42.1004,42.0479,42.0704,71400.0
2012-05-08 12:10:00,56.07,56.1,56.06,56.08,41600.0,42.0704,42.0929,42.0629,42.0779,41600.0
2012-05-08 12:15:00,56.07,56.09,55.99,56.02,58600.0,42.0704,42.0854,42.0104,42.0329,58600.0
2012-05-08 12:20:00,56.02,56.02,55.87,55.87,27600.0,42.0329,42.0329,41.9203,41.9203,27600.0
2012-05-08 12:25:00,55.87,55.9,55.82,55.88,45800.0,41.9203,41.9428,41.8828,41.9278,45800.0
2012-05-08 12:30:00,55.87,55.92,55.85,55.89,48200.0,41.9203,41.9578,41.9053,41.9353,48200.0
2012-05-08 12:35:00,55.9,55.94,55.86,55.94,34800.0,41.9428,41.9728,41.9128,41.9728,34800.0
2012-05-08 12:40:00,55.92,55.97,55.88,55.93,32400.0,41.9578,41.9954,41.9278,41.9653,32400.0
2012-05-08 12:45:00,55.93,55.94,55.87,55.9,46600.0,41.9653,41.9728,41.9203,41.9428,46600.0
2012-05-08 12:50:00,55.9,55.94,55.9,55.9,45000.0,41.9428,41.9728,41.9428,41.9428,45000.0
2012-05-08 12:55:00,55.9,55.92,55.89,55.91,70400.0,41.9428,41.9578,41.9353,41.9503,70400.0
2012-05-08 13:00:00,55.91,55.94,55.9,55.9,68600.0,41.9503,41.9728,41.9428,41.9428,68600.0
2012-05-08 13:05:00,55.91,55.97,55.89,55.97,47600.0,41.9503,41.9954,41.9353,41.9954,47600.0
2012-05-08 13:10:00,55.97,55.98,55.9,55.9,39400.0,41.9954,42.0029,41.9428,41.9428,39400.0
2012-05-08 13:15:00,55.9,55.99,55.9,55.97,35600.0,41.9428,42.0104,41.9428,41.9954,35600.0
2012-05-08 13:20:00,55.97,55.99,55.94,55.94,28400.0,41.9954,42.0104,41.9728,41.9728,28400.0
2012-05-08 13:25:00,55.94,56.02,55.93,56.02,75400.0,41.9728,42.0329,41.9653,42.0329,75400.0
2012-05-08 13:30:00,56.02,56.1,56.0,56.1,103800.0,42.0329,42.0929,42.0179,42.0929,103800.0
2012-05-08 13:35:00,56.09,56.13,56.06,56.08,37000.0,42.0854,42.1154,42.0629,42.0779,37000.0
2012-05-08 13:40:00,56.08,56.09,56.03,56.08,39400.0,42.0779,42.0854,42.0404,42.0779,39400.0
2012-05-08 13:45:00,56.09,56.12,56.07,56.08,30200.0,42.0854,42.1079,42.0704,42.0779,30200.0
2012-05-08 13:50:00,56.08,56.1,56.05,56.06,38400.0,42.0779,42.0929,42.0554,42.0629,38400.0
2012-05-08 13:55:00,56.05,56.1,56.04,56.1,29000.0,42.0554,42.0929,42.0479,42.0929,29000.0
2012-05-08 14:00:00,56.11,56.13,56.07,56.09,34200.0,42.1004,42.1154,42.0704,42.0854,34200.0
2012-05-08 14:05:00,56.09,56.1,56.07,56.1,26200.0,42.0854,42.0929,42.0704,42.0929,26200.0
2012-05-08 14:10:00,56.1,56.1,56.05,56.08,59000.0,42.0929,42.0929,42.0554,42.0779,59000.0
2012-05-08 14:15:00,56.08,56.08,56.05,56.07,33200.0,42.0779,42.0779,42.0554,42.0704,33200.0
2012-05-08 14:20:00,56.07,56.1,56.06,56.08,27000.0,42.0704,42.0929,42.0629,42.0779,27000.0
2012-05-08 14:25:00,56.09,56.13,56.08,56.1,27600.0,42.0854,42.1154,42.0779,42.0929,27600.0
2012-05-08 14:30:00,56.1,56.21,56.1,56.2,81200.0,42.0929,42.1754,42.0929,42.1679,81200.0
2012-05-08 14:35:00,56.2,56.27,56.2,56.22,32600.0,42.1679,42.2205,42.1679,42.1829,32600.0
2012-05-08 14:40:00,56.23,56.31,56.2,56.2,34600.0,42.1904,42.2505,42.1679,42.1679,34600.0
2012-05-08 14:45:00,56.2,56.2,56.16,56.16,49000.0,42.1679,42.1679,42.1379,42.1379,49000.0
2012-05-08 14:50:00,56.18,56.32,56.17,56.32,63600.0,42.1529,42.258,42.1454,42.258,63600.0
2012-05-08 14:55:00,56.33,56.43,56.31,56.4,78400.0,42.2655,42.3405,42.2505,42.318,78400.0
2012-05-08 15:00:00,56.38,56.46,56.32,56.46,81600.0,42.303,42.363,42.258,42.363,81600.0
2012-05-08 15:05:00,56.44,56.44,56.34,56.37,84800.0,42.348,42.348,42.273,42.2955,84800.0
2012-05-08 15:10:00,56.38,56.45,56.36,56.45,55800.0,42.303,42.3555,42.288,42.3555,55800.0
2012-05-08 15:15:00,56.44,56.63,56.42,56.63,91800.0,42.348,42.4906,42.333,42.4906,91800.0
2012-05-08 15:20:00,56.61,56.62,56.51,56.51,128800.0,42.4756,42.4831,42.4005,42.4005,128800.0
2012-05-08 15:25:00,56.52,56.63,56.48,56.59,79000.0,42.408,42.4906,42.378,42.4606,79000.0
2012-05-08 15:30:00,56.59,56.59,56.48,56.48,109800.0,42.4606,42.4606,42.378,42.378,109800.0
2012-05-08 15:35:00,56.49,56.58,56.43,56.55,93000.0,42.3855,42.4531,42.3405,42.4305,93000.0
2012-05-08 15:40:00,56.55,56.59,56.47,56.54,89400.0,42.4305,42.4606,42.3705,42.423,89400.0
2012-05-08 15:45:00,56.55,56.59,56.49,56.56,138400.0,42.4305,42.4606,42.3855,42.438,138400.0
2012-05-08 15:50:00,56.56,56.58,56.52,56.56,143800.0,42.438,42.4531,42.408,42.438,143800.0
2012-05-08 15:55:00,56.57,56.62,56.53,56.55,185200.0,42.4455,42.4831,42.4155,42.4305,185200.0
2012-05-09 09:30:00,55.91,56.21,55.84,56.21,123400.0,41.9503,42.1754,41.8978,42.1754,123400.0
2012-05-09 09:35:00,56.22,56.22,55.96,56.05,84200.0,42.1829,42.1829,41.9879,42.0554,84200.0
2012-05-09 09:40:00,56.04,56.15,56.0,56.03,48800.0,42.0479,42.1304,42.0179,42.0404,48800.0
2012-05-09 09:45:00,56.03,56.14,55.99,56.01,108400.0,42.0404,42.1229,42.0104,42.0254,108400.0
2012-05-09 09:50:00,56.02,56.07,55.96,56.05,78600.0,42.0329,42.0704,41.9879,42.0554,78600.0
2012-05-09 09:55:00,56.03,56.13,56.02,56.1,58600.0,42.0404,42.1154,42.0329,42.0929,58600.0
2012-05-09 10:00:00,56.11,56.46,56.1,56.45,139800.0,42.1004,42.363,42.0929,42.3555,139800.0
2012-05-09 10:05:00,56.42,56.52,56.33,56.4,162600.0,42.333,42.408,42.2655,42.318,162600.0
2012-05-09 10:10:00,56.37,56.46,56.34,56.43,96800.0,42.2955,42.363,42.273,42.3405,96800.0
2012-05-09 10:15:00,56.43,56.43,56.22,56.26,165200.0,42.3405,42.3405,42.1829,42.2129,165200.0
2012-05-09 10:20:00,56.26,56.28,56.12,56.18,148800.0,42.2129,42.228,42.1079,42.1529,148800.0
2012-05-09 10:25:00,56.19,56.21,55.96,55.98,156600.0,42.1604,42.1754,41.9879,42.0029,156600.0
2012-05-09 10:30:00,55.96,56.13,55.95,56.12,131800.0,41.9879,42.1154,41.9803,42.1079,131800.0
2012-05-09 10:35:00,56.11,56.22,56.08,56.22,30600.0,42.1004,42.1829,42.0779,42.1829,30600.0
2012-05-09 10:40:00,56.24,56.25,56.13,56.16,294200.0,42.1979,42.2054,42.1154,42.1379,294200.0
2012-05-09 10:45:00,56.16,56.18,56.1,56.1,119600.0,42.1379,42.1529,42.0929,42.0929,119600.0
2012-05-09 10:50:00,56.13,56.15,56.06,56.08,104000.0,42.1154,42.1304,42.0629,42.0779,104000.0
2012-05-09 10:55:00,56.1,56.24,56.05,56.22,130800.0,42.0929,42.1979,42.0554,42.1829,130800.0
2012-05-09 11:00:00,56.22,56.23,56.13,56.19,121600.0,42.1829,42.1904,42.1154,42.1604,121600.0
2012-05-09 11:05:00,56.2,56.23,56.16,56.2,34000.0,42.1679,42.1904,42.1379,42.1679,34000.0
2012-05-09 11:10:00,56.21,56.5,56.21,56.44,91200.0,42.1754,42.393,42.1754,42.348,91200.0
2012-05-09 11:15:00,56.42,56.48,56.35,56.4,52800.0,42.333,42.378,42.2805,42.318,52800.0
2012-05-09 11:20:00,56.4,56.52,56.38,56.43,61600.0,42.318,42.408,42.303,42.3405,61600.0
2012-05-09 11:25:00,56.47,56.48,56.36,56.39,51800.0,42.3705,42.378,42.288,42.3105,51800.0
2012-05-09 11:30:00,56.41,56.42,56.33,56.4,17800.0,42.3255,42.333,42.2655,42.318,17800.0
2012-05-09 11:35:00,56.39,56.47,56.36,56.45,36800.0,42.3105,42.3705,42.288,42.3555,36800.0
2012-05-09 11:40:00,56.47,56.48,56.43,56.44,27800.0,42.3705,42.378,42.3405,42.348,27800.0
2012-05-09 11:45:00,56.41,56.43,56.38,56.41,28400.0,42.3255,42.3405,42.303,42.3255,28400.0
2012-05-09 11:50:00,56.41,56.41,56.33,56.33,139800.0,42.3255,42.3255,42.2655,42.2655,139800.0
2012-05-09 11:55:00,56.37,56.42,56.32,56.35,66200.0,42.2955,42.333,42.258,42.2805,66200.0
2012-05-09 12:00:00,56.33,56.35,56.29,56.33,25400.0,42.2655,42.2805,42.2355,42.2655,25400.0
2012-05-09 12:05:00,56.31,56.32,56.21,56.21,28600.0,42.2505,42.258,42.1754,42.1754,28600.0
2012-05-09 12:10:00,56.22,56.24,56.15,56.16,224800.0,42.1829,42.1979,42.1304,42.1379,224800.0
2012-05-09 12:15:00,56.15,56.21,56.15,56.2,76400.0,42.1304,42.1754,42.1304,42.1679,76400.0
2012-05-09 12:20:00,56.19,56.19,56.1,56.1,23800.0,42.1604,42.1604,42.0929,42.0929,23800.0
2012-05-09 12:25:00,56.12,56.12,56.05,56.05,39600.0,42.1079,42.1079,42.0554,42.0554,39600.0
2012-05-09 12:30:00,56.05,56.05,55.96,56.0,32600.0,42.0554,42.0554,41.9879,42.0179,32600.0
2012-05-09 12:35:00,55.99,55.99,55.88,55.88,33400.0,42.0104,42.0104,41.9278,41.9278,33400.0
2012-05-09 12:40:00,55.9,55.96,55.88,55.92,86800.0,41.9428,41.9879,41.9278,41.9578,86800.0
2012-05-09 12:45:00,55.92,56.02,55.92,56.01,38600.0,41.9578,42.0329,41.9578,42.0254,38600.0
2012-05-09 12:50:00,56.01,56.08,55.99,56.07,83800.0,42.0254,42.0779,42.0104,42.0704,83800.0
2012-05-09 12:55:00,56.07,56.09,56.02,56.08,33400.0,42.0704,42.0854,42.0329,42.0779,33400.0
2012-05-09 13:00:00,56.08,56.18,56.08,56.15,46400.0,42.0779,42.1529,42.0779,42.1304,46400.0
2012-05-09 13:05:00,56.19,56.23,56.12,56.16,40800.0,42.1604,42.1904,42.1079,42.1379,40800.0
2012-05-09 13:10:00,56.17,56.19,56.13,56.15,33200.0,42.1454,42.1604,42.1154,42.1304,33200.0
2012-05-09 13:15:00,56.14,56.24,56.13,56.16,48200.0,42.1229,42.1979,42.1154,42.1379,48200.0
2012-05-09 13:20:00,56.17,56.39,56.16,56.23,66400.0,42.1454,42.3105,42.1379,42.1904,66400.0
2012-05-09 13:25:00,56.24,56.29,56.17,56.2,49400.0,42.1979,42.2355,42.1454,42.1679,49400.0
2012-05-09 13:30:00,56.2,56.29,56.17,56.27,81400.0,42.1679,42.2355,42.1454,42.2205,81400.0
2012-05-09 13:35:00,56.26,56.27,56.17,56.19,43400.0,42.2129,42.2205,42.1454,42.1604,43400.0
2012-05-09 13:40:00,56.2,56.27,56.16,56.24,148000.0,42.1679,42.2205,42.1379,42.1979,148000.0
2012-05-09 13:45:00,56.22,56.22,56.13,56.13,25800.0,42.1829,42.1829,42.1154,42.1154,25800.0
2012-05-09 13:50:00,56.13,56.19,56.12,56.13,47600.0,42.1154,42.1604,42.1079,42.1154,47600.0
2012-05-09 13:55:00,56.13,56.15,56.1,56.1,35800.0,42.1154,42.1304,42.0929,42.0929,35800.0
2012-05-09 14:00:00,56.11,56.13,56.05,56.07,28800.0,42.1004,42.1154,42.0554,42.0704,28800.0
2012-05-09 14:05:00,56.09,56.09,55.98,55.98,56400.0,42.0854,42.0854,42.0029,42.0029,56400.0
2012-05-09 14:10:00,55.99,56.05,55.97,56.04,40800.0,42.0104,42.0554,41.9954,42.0479,40800.0
2012-05-09 14:15:00,56.03,56.04,55.87,55.87,71400.0,42.0404,42.0479,41.9203,41.9203,71400.0
2012-05-09 14:20:00,55.87,56.0,55.85,55.96,66800.0,41.9203,42.0179,41.9053,41.9879,66800.0
2012-05-09 14:25:00,55.98,56.07,55.98,56.06,75000.0,42.0029,42.0704,42.0029,42.0629,75000.0
2012-05-09 14:30:00,56.06,56.11,56.0,56.07,100600.0,42.0629,42.1004,42.0179,42.0704,100600.0
2012-05-09 14:35:00,56.07,56.08,56.0,56.02,62600.0,42.0704,42.0779,42.0179,42.0329,62600.0
2012-05-09 14:40:00,56.02,56.09,56.02,56.07,50200.0,42.0329,42.0854,42.0329,42.0704,50200.0
2012-05-09 14:45:00,56.06,56.08,56.04,56.06,83600.0,42.0629,42.0779,42.0479,42.0629,83600.0
2012-05-09 14:50:00,56.05,56.1,55.98,55.99,86000.0,42.0554,42.0929,42.0029,42.0104,86000.0
2012-05-09 14:55:00,55.99,56.02,55.96,55.98,91800.0,42.0104,42.0329,41.9879,42.0029,91800.0
2012-05-09 15:00:00,55.97,55.98,55.91,55.96,91600.0,41.9954,42.0029,41.9503,41.9879,91600.0
2012-05-09 15:05:00,55.95,56.0,55.92,55.92,105000.0,41.9803,42.0179,41.9578,41.9578,105000.0
2012-05-09 15:10:00,55.92,55.95,55.85,55.89,105200.0,41.9578,41.9803,41.9053,41.9353,105200.0
2012-05-09 15:15:00,55.87,55.94,55.85,55.9,92400.0,41.9203,41.9728,41.9053,41.9428,92400.0
2012-05-09 15:20:00,55.92,56.01,55.88,55.94,81600.0,41.9578,42.0254,41.9278,41.9728,81600.0
2012-05-09 15:25:00,55.93,55.97,55.83,55.85,77800.0,41.9653,41.9954,41.8903,41.9053,77800.0
2012-05-09 15:30:00,55.85,56.02,55.84,56.02,134800.0,41.9053,42.0329,41.8978,42.0329,134800.0
2012-05-09 15:35:00,56.01,56.06,55.97,56.03,192000.0,42.0254,42.0629,41.9954,42.0404,192000.0
2012-05-09 15:40:00,56.03,56.21,56.03,56.12,141800.0,42.0404,42.1754,42.0404,42.1079,141800.0
2012-05-09 15:45:00,56.12,56.15,56.08,56.1,161200.0,42.1079,42.1304,42.0779,42.0929,161200.0
2012-05-09 15:50:00,56.13,56.13,55.95,55.97,254600.0,42.1154,42.1154,41.9803,41.9954,254600.0
2012-05-09 15:55:00,55.97,56.01,55.91,55.95,472000.0,41.9954,42.0254,41.9503,41.9803,472000.0
2012-05-10 09:30:00,56.44,56.8,56.37,56.75,59800.0,42.348,42.6181,42.2955,42.5806,59800.0
2012-05-10 09:35:00,56.78,57.07,56.75,56.92,90000.0,42.6031,42.8207,42.5806,42.7082,90000.0
2012-05-10 09:40:00,56.92,56.92,56.45,56.57,96200.0,42.7082,42.7082,42.3555,42.4455,96200.0
2012-05-10 09:45:00,56.57,56.6,56.47,56.6,44000.0,42.4455,42.4681,42.3705,42.4681,44000.0
2012-05-10 09:50:00,56.63,56.76,56.58,56.63,79600.0,42.4906,42.5881,42.4531,42.4906,79600.0
2012-05-10 09:55:00,56.66,56.77,56.6,56.63,31200.0,42.5131,42.5956,42.4681,42.4906,31200.0
2012-05-10 10:00:00,56.63,56.68,56.52,56.57,92400.0,42.4906,42.5281,42.408,42.4455,92400.0
2012-05-10 10:05:00,56.56,56.72,56.55,56.62,100200.0,42.438,42.5581,42.4305,42.4831,100200.0
2012-05-10 10:10:00,56.63,56.72,56.35,56.35,66000.0,42.4906,42.5581,42.2805,42.2805,66000.0
2012-05-10 10:15:00,56.34,56.46,56.3,56.36,77400.0,42.273,42.363,42.243,42.288,77400.0
2012-05-10 10:20:00,56.35,56.44,56.22,56.27,14800.0,42.2805,42.348,42.1829,42.2205,14800.0
2012-05-10 10:25:00,56.27,56.32,56.18,56.29,18200.0,42.2205,42.258,42.1529,42.2355,18200.0
2012-05-10 10:30:00,56.24,56.27,56.12,56.19,70000.0,42.1979,42.2205,42.1079,42.1604,70000.0
2012-05-10 10:35:00,56.19,56.23,56.15,56.18,20800.0,42.1604,42.1904,42.1304,42.1529,20800.0
2012-05-10 10:40:00,56.21,56.31,56.21,56.28,34400.0,42.1754,42.2505,42.1754,42.228,34400.0
2012-05-10 10:45:00,56.28,56.31,56.23,56.27,13200.0,42.228,42.2505,42.1904,42.2205,13200.0
2012-05-10 10:50:00,56.3,56.3,56.17,56.17,17000.0,42.243,42.243,42.1454,42.1454,17000.0
2012-05-10 10:55:00,56.16,56.16,56.06,56.13,62600.0,42.1379,42.1379,42.0629,42.1154,62600.0
2012-05-10 11:00:00,56.13,56.15,56.06,56.09,35000.0,42.1154,42.1304,42.0629,42.0854,35000.0
2012-05-10 11:05:00,56.06,56.16,56.04,56.13,60200.0,42.0629,42.1379,42.0479,42.1154,60200.0
2012-05-10 11:10:00,56.13,56.18,56.08,56.13,68200.0,42.1154,42.1529,42.0779,42.1154,68200.0
2012-05-10 11:15:00,56.14,56.23,56.13,56.22,20200.0,42.1229,42.1904,42.1154,42.1829,20200.0
2012-05-10 11:20:00,56.22,56.32,56.18,56.32,25800.0,42.1829,42.258,42.1529,42.258,25800.0
2012-05-10 11:25:00,56.28,56.37,56.27,56.31,17400.0,42.228,42.2955,42.2205,42.2505,17400.0
2012-05-10 11:30:00,56.31,56.38,56.3,56.3,38400.0,42.2505,42.303,42.243,42.243,38400.0
2012-05-10 11:35:00,56.3,56.38,56.25,56.32,38200.0,42.243,42.303,42.2054,42.258,38200.0
2012-05-10 11:40:00,56.35,56.35,56.24,56.28,14000.0,42.2805,42.2805,42.1979,42.228,14000.0
2012-05-10 11:45:00,56.25,56.27,56.16,56.18,16800.0,42.2054,42.2205,42.1379,42.1529,16800.0
2012-05-10 11:50:00,56.18,56.2,56.13,56.13,31000.0,42.1529,42.1679,42.1154,42.1154,31000.0
2012-05-10 11:55:00,56.13,56.15,56.06,56.08,31600.0,42.1154,42.1304,42.0629,42.0779,31600.0
2012-05-10 12:00:00,56.09,56.09,56.0,56.01,47800.0,42.0854,42.0854,42.0179,42.0254,47800.0
2012-05-10 12:05:00,56.0,56.13,55.97,56.13,79200.0,42.0179,42.1154,41.9954,42.1154,79200.0
2012-05-10 12:10:00,56.12,56.23,56.12,56.22,25800.0,42.1079,42.1904,42.1079,42.1829,25800.0
2012-05-10 12:15:00,56.21,56.36,56.21,56.35,17000.0,42.1754,42.288,42.1754,42.2805,17000.0
2012-05-10 12:20:00,56.35,56.38,56.33,56.33,48600.0,42.2805,42.303,42.2655,42.2655,48600.0
2012-05-10 12:25:00,56.34,56.39,56.33,56.35,27800.0,42.273,42.3105,42.2655,42.2805,27800.0
2012-05-10 12:30:00,56.35,56.38,56.31,56.36,14600.0,42.2805,42.303,42.2505,42.288,14600.0
2012-05-10 12:35:00,56.37,56.41,56.34,56.36,31600.0,42.2955,42.3255,42.273,42.288,31600.0
2012-05-10 12:40:00,56.35,56.38,56.33,56.35,12800.0,42.2805,42.303,42.2655,42.2805,12800.0
2012-05-10 12:45:00,56.36,56.4,56.35,56.38,15600.0,42.288,42.318,42.2805,42.303,15600.0
2012-05-10 12:50:00,56.35,56.44,56.33,56.43,26200.0,42.2805,42.348,42.2655,42.3405,26200.0
2012-05-10 12:55:00,56.44,56.46,56.35,56.4,15200.0,42.348,42.363,42.2805,42.318,15200.0
2012-05-10 13:00:00,56.39,56.43,56.36,56.41,17200.0,42.3105,42.3405,42.288,42.3255,17200.0
2012-05-10 13:05:00,56.4,56.43,56.36,56.41,12800.0,42.318,42.3405,42.288,42.3255,12800.0
2012-05-10 13:10:00,56.38,56.4,56.33,56.37,23400.0,42.303,42.318,42.2655,42.2955,23400.0
2012-05-10 13:15:00,56.38,56.41,56.38,56.4,4200.0,42.303,42.3255,42.303,42.318,4200.0
2012-05-10 13:20:00,56.41,56.44,56.38,56.44,12000.0,42.3255,42.348,42.303,42.348,12000.0
2012-05-10 13:25:00,56.4,56.45,56.39,56.41,17800.0,42.318,42.3555,42.3105,42.3255,17800.0
2012-05-10 13:30:00,56.45,56.51,56.43,56.51,9400.0,42.3555,42.4005,42.3405,42.4005,9400.0
2012-05-10 13:35:00,56.51,56.51,56.41,56.41,20400.0,42.4005,42.4005,42.3255,42.3255,20400.0
2012-05-10 13:40:00,56.42,56.47,56.4,56.44,32600.0,42.333,42.3705,42.318,42.348,32600.0
2012-05-10 13:45:00,56.44,56.45,56.38,56.38,45600.0,42.348,42.3555,42.303,42.303,45600.0
2012-05-10 13:50:00,56.37,56.45,56.37,56.44,27000.0,42.2955,42.3555,42.2955,42.348,27000.0
2012-05-10 13:55:00,56.45,56.48,56.4,56.43,44800.0,42.3555,42.378,42.318,42.3405,44800.0
2012-05-10 14:00:00,56.41,56.42,56.35,56.35,35800.0,42.3255,42.333,42.2805,42.2805,35800.0
2012-05-10 14:05:00,56.35,56.36,56.31,56.33,17200.0,42.2805,42.288,42.2505,42.2655,17200.0
2012-05-10 14:10:00,56.31,56.37,56.31,56.34,28400.0,42.2505,42.2955,42.2505,42.273,28400.0
2012-05-10 14:15:00,56.34,56.34,56.26,56.29,20000.0,42.273,42.273,42.2129,42.2355,20000.0
2012-05-10 14:20:00,56.27,56.29,56.24,56.24,16200.0,42.2205,42.2355,42.1979,42.1979,16200.0
2012-05-10 14:25:00,56.26,56.29,56.24,56.26,18000.0,42.2129,42.2355,42.1979,42.2129,18000.0
2012-05-10 14:30:00,56.24,56.27,56.19,56.21,51400.0,42.1979,42.2205,42.1604,42.1754,51400.0
2012-05-10 14:35:00,56.21,56.29,56.2,56.27,42600.0,42.1754,42.2355,42.1679,42.2205,42600.0
2012-05-10 14:40:00,56.27,56.34,56.26,56.33,25000.0,42.2205,42.273,42.2129,42.2655,25000.0
2012-05-10 14:45:00,56.33,56.33,56.29,56.29,16400.0,42.2655,42.2655,42.2355,42.2355,16400.0
2012-05-10 14:50:00,56.26,56.28,56.21,56.28,32200.0,42.2129,42.228,42.1754,42.228,32200.0
2012-05-10 14:55:00,56.29,56.3,56.25,56.28,13600.0,42.2355,42.243,42.2054,42.228,13600.0
2012-05-10 15:00:00,56.28,56.35,56.27,56.27,30800.0,42.228,42.2805,42.2205,42.2205,30800.0
2012-05-10 15:05:00,56.29,56.29,56.2,56.27,61200.0,42.2355,42.2355,42.1679,42.2205,61200.0
2012-05-10 15:10:00,56.27,56.27,56.2,56.24,27600.0,42.2205,42.2205,42.1679,42.1979,27600.0
2012-05-10 15:15:00,56.24,56.3,56.24,56.26,22400.0,42.1979,42.243,42.1979,42.2129,22400.0
2012-05-10 15:20:00,56.26,56.27,56.19,56.25,25200.0,42.2129,42.2205,42.1604,42.2054,25200.0
2012-05-10 15:25:00,56.24,56.3,56.21,56.3,32000.0,42.1979,42.243,42.1754,42.243,32000.0
2012-05-10 15:30:00,56.29,56.3,56.21,56.29,95800.0,42.2355,42.243,42.1754,42.2355,95800.0
2012-05-10 15:35:00,56.27,56.29,56.22,56.28,50800.0,42.2205,42.2355,42.1829,42.228,50800.0
2012-05-10 15:40:00,56.29,56.3,56.13,56.16,42400.0,42.2355,42.243,42.1154,42.1379,42400.0
2012-05-10 15:45:00,56.17,56.19,56.04,56.1,122600.0,42.1454,42.1604,42.0479,42.0929,122600.0
2012-05-10 15:50:00,56.1,56.1,56.05,56.06,175600.0,42.0929,42.0929,42.0554,42.0629,175600.0
2012-05-10 15:55:00,56.08,56.2,56.06,56.2,256000.0,42.0779,42.1679,42.0629,42.1679,256000.0
2012-05-11 09:30:00,55.93,56.12,55.93,56.01,67400.0,41.9653,42.1079,41.9653,42.0254,67400.0
2012-05-11 09:35:00,56.05,56.28,56.03,56.28,79600.0,42.0554,42.228,42.0404,42.228,79600.0
2012-05-11 09:40:00,56.23,56.33,56.19,56.31,68400.0,42.1904,42.2655,42.1604,42.2505,68400.0
2012-05-11 09:45:00,56.33,56.57,56.33,56.34,200600.0,42.2655,42.4455,42.2655,42.273,200600.0
2012-05-11 09:50:00,56.34,56.56,56.22,56.24,84200.0,42.273,42.438,42.1829,42.1979,84200.0
2012-05-11 09:55:00,56.29,56.43,56.15,56.18,83000.0,42.2355,42.3405,42.1304,42.1529,83000.0
2012-05-11 10:00:00,56.2,56.62,56.18,56.48,68200.0,42.1679,42.4831,42.1529,42.378,68200.0
2012-05-11 10:05:00,56.48,56.49,56.38,56.4,20000.0,42.378,42.3855,42.303,42.318,20000.0
2012-05-11 10:10:00,56.41,56.49,56.35,56.38,28400.0,42.3255,42.3855,42.2805,42.303,28400.0
2012-05-11 10:15:00,56.38,56.67,56.37,56.61,35800.0,42.303,42.5206,42.2955,42.4756,35800.0
2012-05-11 10:20:00,56.6,56.73,56.56,56.63,65400.0,42.4681,42.5656,42.438,42.4906,65400.0
2012-05-11 10:25:00,56.6,56.6,56.38,56.41,46600.0,42.4681,42.4681,42.303,42.3255,46600.0
2012-05-11 10:30:00,56.42,56.56,56.42,56.52,36200.0,42.333,42.438,42.333,42.408,36200.0
2012-05-11 10:35:00,56.55,56.71,56.53,56.66,63400.0,42.4305,42.5506,42.4155,42.5131,63400.0
2012-05-11 10:40:00,56.69,56.75,56.57,56.58,34600.0,42.5356,42.5806,42.4455,42.4531,34600.0
2012-05-11 10:45:00,56.57,56.58,56.5,56.57,16400.0,42.4455,42.4531,42.393,42.4455,16400.0
2012-05-11 10:50:00,56.55,56.57,56.43,56.47,52400.0,42.4305,42.4455,42.3405,42.3705,52400.0
2012-05-11 10:55:00,56.45,56.56,56.45,56.55,11400.0,42.3555,42.438,42.3555,42.4305,11400.0
2012-05-11 11:00:00,56.56,56.56,56.36,56.37,28000.0,42.438,42.438,42.288,42.2955,28000.0
2012-05-11 11:05:00,56.38,56.38,56.32,56.35,106600.0,42.303,42.303,42.258,42.2805,106600.0
2012-05-11 11:10:00,56.35,56.57,56.34,56.54,68200.0,42.2805,42.4455,42.273,42.423,68200.0
2012-05-11 11:15:00,56.53,56.59,56.52,56.58,31000.0,42.4155,42.4606,42.408,42.4531,31000.0
2012-05-11 11:20:00,56.58,56.71,56.54,56.7,55000.0,42.4531,42.5506,42.423,42.5431,55000.0
2012-05-11 11:25:00,56.68,56.68,56.52,56.6,58400.0,42.5281,42.5281,42.408,42.4681,58400.0
2012-05-11 11:30:00,56.6,56.69,56.58,56.62,15600.0,42.4681,42.5356,42.4531,42.4831,15600.0
2012-05-11 11:35:00,56.63,56.67,56.59,56.59,28400.0,42.4906,42.5206,42.4606,42.4606,28400.0
2012-05-11 11:40:00,56.59,56.6,56.43,56.44,63200.0,42.4606,42.4681,42.3405,42.348,63200.0
2012-05-11 11:45:00,56.43,56.43,56.34,56.42,33400.0,42.3405,42.3405,42.273,42.333,33400.0
2012-05-11 11:50:00,56.4,56.41,56.33,56.37,15600.0,42.318,42.3255,42.2655,42.2955,15600.0
2012-05-11 11:55:00,56.37,56.46,56.34,56.46,13200.0,42.2955,42.363,42.273,42.363,13200.0
2012-05-11 12:00:00,56.46,56.46,56.41,56.43,15800.0,42.363,42.363,42.3255,42.3405,15800.0
2012-05-11 12:05:00,56.42,56.46,56.4,56.42,12800.0,42.333,42.363,42.318,42.333,12800.0
2012-05-11 12:10:00,56.43,56.43,56.35,56.35,39000.0,42.3405,42.3405,42.2805,42.2805,39000.0
2012-05-11 12:15:00,56.35,56.43,56.35,56.36,16600.0,42.2805,42.3405,42.2805,42.288,16600.0
2012-05-11 12:20:00,56.36,56.41,56.36,56.41,21200.0,42.288,42.3255,42.288,42.3255,21200.0
2012-05-11 12:25:00,56.42,56.42,56.37,56.38,10000.0,42.333,42.333,42.2955,42.303,10000.0
2012-05-11 12:30:00,56.4,56.41,56.38,56.38,19400.0,42.318,42.3255,42.303,42.303,19400.0
2012-05-11 12:35:00,56.4,56.52,56.4,56.48,85800.0,42.318,42.408,42.318,42.378,85800.0
2012-05-11 12:40:00,56.48,56.51,56.48,56.5,7800.0,42.378,42.4005,42.378,42.393,7800.0
2012-05-11 12:45:00,56.5,56.54,56.5,56.54,11800.0,42.393,42.423,42.393,42.423,11800.0
2012-05-11 12:50:00,56.53,56.66,56.49,56.49,59600.0,42.4155,42.5131,42.3855,42.3855,59600.0
2012-05-11 12:55:00,56.5,56.53,56.49,56.52,16000.0,42.393,42.4155,42.3855,42.408,16000.0
2012-05-11 13:00:00,56.51,56.52,56.41,56.46,64200.0,42.4005,42.408,42.3255,42.363,64200.0
2012-05-11 13:05:00,56.46,56.46,56.34,56.34,12000.0,42.363,42.363,42.273,42.273,12000.0
2012-05-11 13:10:00,56.33,56.33,56.17,56.26,90200.0,42.2655,42.2655,42.1454,42.2129,90200.0
2012-05-11 13:15:00,56.24,56.26,56.19,56.24,10600.0,42.1979,42.2129,42.1604,42.1979,10600.0
2012-05-11 13:20:00,56.25,56.27,56.15,56.16,17800.0,42.2054,42.2205,42.1304,42.1379,17800.0
2012-05-11 13:25:00,56.17,56.3,56.11,56.3,70000.0,42.1454,42.243,42.1004,42.243,70000.0
2012-05-11 13:30:00,56.3,56.41,56.29,56.35,28200.0,42.243,42.3255,42.2355,42.2805,28200.0
2012-05-11 13:35:00,56.35,56.47,56.35,56.38,49800.0,42.2805,42.3705,42.2805,42.303,49800.0
2012-05-11 13:40:00,56.37,56.38,56.3,56.35,13800.0,42.2955,42.303,42.243,42.2805,13800.0
2012-05-11 13:45:00,56.35,56.35,56.29,56.34,17000.0,42.2805,42.2805,42.2355,42.273,17000.0
2012-05-11 13:50:00,56.34,56.37,56.33,56.33,19200.0,42.273,42.2955,42.2655,42.2655,19200.0
2012-05-11 13:55:00,56.33,56.33,56.25,56.27,14200.0,42.2655,42.2655,42.2054,42.2205,14200.0
2012-05-11 14:00:00,56.27,56.32,56.25,56.31,37400.0,42.2205,42.258,42.2054,42.2505,37400.0
2012-05-11 14:05:00,56.3,56.34,56.24,56.27,28800.0,42.243,42.273,42.1979,42.2205,28800.0
2012-05-11 14:10:00,56.27,56.34,56.27,56.33,45600.0,42.2205,42.273,42.2205,42.2655,45600.0
2012-05-11 14:15:00,56.31,56.45,56.3,56.42,49200.0,42.2505,42.3555,42.243,42.333,49200.0
2012-05-11 14:20:00,56.42,56.42,56.37,56.37,26800.0,42.333,42.333,42.2955,42.2955,26800.0
2012-05-11 14:25:00,56.37,56.38,56.33,56.38,22800.0,42.2955,42.303,42.2655,42.303,22800.0
2012-05-11 14:30:00,56.38,56.38,56.32,56.38,27000.0,42.303,42.303,42.258,42.303,27000.0
2012-05-11 14:35:00,56.37,56.37,56.3,56.35,78000.0,42.2955,42.2955,42.243,42.2805,78000.0
2012-05-11 14:40:00,56.35,56.37,56.31,56.36,28000.0,42.2805,42.2955,42.2505,42.288,28000.0
2012-05-11 14:45:00,56.36,56.38,56.33,56.35,37200.0,42.288,42.303,42.2655,42.2805,37200.0
2012-05-11 14:50:00,56.35,56.39,56.3,56.36,65800.0,42.2805,42.3105,42.243,42.288,65800.0
2012-05-11 14:55:00,56.38,56.38,56.28,56.37,52800.0,42.303,42.303,42.228,42.2955,52800.0
2012-05-11 15:00:00,56.37,56.4,56.33,56.35,28200.0,42.2955,42.318,42.2655,42.2805,28200.0
2012-05-11 15:05:00,56.34,56.35,56.24,56.32,59000.0,42.273,42.2805,42.1979,42.258,59000.0
2012-05-11 15:10:00,56.3,56.33,56.27,56.31,24400.0,42.243,42.2655,42.2205,42.2505,24400.0
2012-05-11 15:15:00,56.29,56.33,56.26,56.33,33000.0,42.2355,42.2655,42.2129,42.2655,33000.0
2012-05-11 15:20:00,56.33,56.34,56.29,56.33,31000.0,42.2655,42.273,42.2355,42.2655,31000.0
2012-05-11 15:25:00,56.31,56.39,56.31,56.38,57800.0,42.2505,42.3105,42.2505,42.303,57800.0
2012-05-11 15:30:00,56.38,56.39,56.27,56.32,75400.0,42.303,42.3105,42.2205,42.258,75400.0
2012-05-11 15:35:00,56.32,56.35,56.28,56.34,53000.0,42.258,42.2805,42.228,42.273,53000.0
2012-05-11 15:40:00,56.35,56.35,56.16,56.16,52200.0,42.2805,42.2805,42.1379,42.1379,52200.0
2012-05-11 15:45:00,56.14,56.2,56.12,56.15,94600.0,42.1229,42.1679,42.1079,42.1304,94600.0
2012-05-11 15:50:00,56.15,56.18,56.08,56.1,88200.0,42.1304,42.1529,42.0779,42.0929,88200.0
2012-05-11 15:55:00,56.1,56.17,56.09,56.09,256200.0,42.0929,42.1454,42.0854,42.0854,256200.0
2012-05-14 09:30:00,55.56,55.56,55.13,55.48,211400.0,41.6877,41.6877,41.3651,41.6277,211400.0
2012-05-14 09:35:00,55.48,55.63,55.34,55.34,113000.0,41.6277,41.7402,41.5227,41.5227,113000.0
2012-05-14 09:40:00,55.38,55.38,55.2,55.24,114800.0,41.5527,41.5527,41.4176,41.4476,114800.0
2012-05-14 09:45:00,55.21,55.29,55.15,55.21,72800.0,41.4251,41.4851,41.3801,41.4251,72800.0
2012-05-14 09:50:00,55.19,55.44,55.19,55.38,77600.0,41.4101,41.5977,41.4101,41.5527,77600.0
2012-05-14 09:55:00,55.39,55.69,55.38,55.63,67200.0,41.5602,41.7853,41.5527,41.7402,67200.0
2012-05-14 10:00:00,55.63,55.69,55.53,55.65,42600.0,41.7402,41.7853,41.6652,41.7553,42600.0
2012-05-14 10:05:00,55.66,55.68,55.57,55.61,83000.0,41.7628,41.7778,41.6952,41.7252,83000.0
2012-05-14 10:10:00,55.63,55.63,55.41,55.42,64800.0,41.7402,41.7402,41.5752,41.5827,64800.0
2012-05-14 10:15:00,55.42,55.44,55.34,55.35,46400.0,41.5827,41.5977,41.5227,41.5302,46400.0
2012-05-14 10:20:00,55.35,55.37,55.27,55.33,41400.0,41.5302,41.5452,41.4701,41.5152,41400.0
2012-05-14 10:25:00,55.32,55.38,55.23,55.28,81000.0,41.5076,41.5527,41.4401,41.4776,81000.0
2012-05-14 10:30:00,55.28,55.48,55.27,55.43,77600.0,41.4776,41.6277,41.4701,41.5902,77600.0
2012-05-14 10:35:00,55.41,55.59,55.41,55.49,98800.0,41.5752,41.7102,41.5752,41.6352,98800.0
2012-05-14 10:40:00,55.49,55.57,55.43,55.57,39600.0,41.6352,41.6952,41.5902,41.6952,39600.0
2012-05-14 10:45:00,55.56,55.59,55.51,55.57,75600.0,41.6877,41.7102,41.6502,41.6952,75600.0
2012-05-14 10:50:00,55.56,55.65,55.5,55.5,86000.0,41.6877,41.7553,41.6427,41.6427,86000.0
2012-05-14 10:55:00,55.51,55.51,55.4,55.41,31800.0,41.6502,41.6502,41.5677,41.5752,31800.0
2012-05-14 11:00:00,55.41,55.44,55.36,55.44,57000.0,41.5752,41.5977,41.5377,41.5977,57000.0
2012-05-14 11:05:00,55.43,55.55,55.43,55.51,50800.0,41.5902,41.6802,41.5902,41.6502,50800.0
2012-05-14 11:10:00,55.5,55.55,55.49,55.55,39000.0,41.6427,41.6802,41.6352,41.6802,39000.0
2012-05-14 11:15:00,55.55,55.58,55.48,55.48,57000.0,41.6802,41.7027,41.6277,41.6277,57000.0
2012-05-14 11:20:00,55.48,55.56,55.43,55.55,72800.0,41.6277,41.6877,41.5902,41.6802,72800.0
2012-05-14 11:25:00,55.55,55.88,55.55,55.77,112400.0,41.6802,41.9278,41.6802,41.8453,112400.0
2012-05-14 11:30:00,55.79,55.84,55.76,55.8,32600.0,41.8603,41.8978,41.8378,41.8678,32600.0
2012-05-14 11:35:00,55.81,55.81,55.74,55.74,15600.0,41.8753,41.8753,41.8228,41.8228,15600.0
2012-05-14 11:40:00,55.77,55.77,55.69,55.69,19000.0,41.8453,41.8453,41.7853,41.7853,19000.0
2012-05-14 11:45:00,55.69,55.73,55.65,55.65,19600.0,41.7853,41.8153,41.7553,41.7553,19600.0
2012-05-14 11:50:00,55.66,55.76,55.66,55.73,29800.0,41.7628,41.8378,41.7628,41.8153,29800.0
2012-05-14 11:55:00,55.73,55.81,55.72,55.79,31600.0,41.8153,41.8753,41.8078,41.8603,31600.0
2012-05-14 12:00:00,55.8,55.88,55.8,55.85,25800.0,41.8678,41.9278,41.8678,41.9053,25800.0
2012-05-14 12:05:00,55.87,55.88,55.83,55.85,29400.0,41.9203,41.9278,41.8903,41.9053,29400.0
2012-05-14 12:10:00,55.83,55.87,55.81,55.86,39600.0,41.8903,41.9203,41.8753,41.9128,39600.0
2012-05-14 12:15:00,55.85,55.87,55.84,55.85,20600.0,41.9053,41.9203,41.8978,41.9053,20600.0
2012-05-14 12:20:00,55.84,55.92,55.8,55.92,42000.0,41.8978,41.9578,41.8678,41.9578,42000.0
2012-05-14 12:25:00,55.92,55.93,55.86,55.91,46800.0,41.9578,41.9653,41.9128,41.9503,46800.0
2012-05-14 12:30:00,55.91,55.92,55.84,55.84,34800.0,41.9503,41.9578,41.8978,41.8978,34800.0
2012-05-14 12:35:00,55.84,55.88,55.81,55.81,17400.0,41.8978,41.9278,41.8753,41.8753,17400.0
2012-05-14 12:40:00,55.79,55.81,55.76,55.77,23600.0,41.8603,41.8753,41.8378,41.8453,23600.0
2012-05-14 12:45:00,55.77,55.82,55.77,55.78,24600.0,41.8453,41.8828,41.8453,41.8528,24600.0
2012-05-14 12:50:00,55.78,55.84,55.78,55.79,14200.0,41.8528,41.8978,41.8528,41.8603,14200.0
2012-05-14 12:55:00,55.79,55.79,55.71,55.73,16600.0,41.8603,41.8603,41.8003,41.8153,16600.0
2012-05-14 13:00:00,55.72,55.75,55.72,55.74,31600.0,41.8078,41.8303,41.8078,41.8228,31600.0
2012-05-14 13:05:00,55.74,55.75,55.72,55.72,11200.0,41.8228,41.8303,41.8078,41.8078,11200.0
2012-05-14 13:10:00,55.72,55.72,55.64,55.65,19400.0,41.8078,41.8078,41.7478,41.7553,19400.0
2012-05-14 13:15:00,55.63,55.65,55.58,55.6,29800.0,41.7402,41.7553,41.7027,41.7177,29800.0
2012-05-14 13:20:00,55.62,55.67,55.6,55.65,23000.0,41.7327,41.7703,41.7177,41.7553,23000.0
2012-05-14 13:25:00,55.65,55.67,55.65,55.65,6000.0,41.7553,41.7703,41.7553,41.7553,6000.0
2012-05-14 13:30:00,55.65,55.74,55.63,55.69,27000.0,41.7553,41.8228,41.7402,41.7853,27000.0
2012-05-14 13:35:00,55.7,55.75,55.7,55.73,36400.0,41.7928,41.8303,41.7928,41.8153,36400.0
2012-05-14 13:40:00,55.74,55.76,55.73,55.74,25600.0,41.8228,41.8378,41.8153,41.8228,25600.0
2012-05-14 13:45:00,55.74,55.77,55.73,55.77,19800.0,41.8228,41.8453,41.8153,41.8453,19800.0
2012-05-14 13:50:00,55.77,55.93,55.76,55.88,26400.0,41.8453,41.9653,41.8378,41.9278,26400.0
2012-05-14 13:55:00,55.88,55.93,55.85,55.85,18600.0,41.9278,41.9653,41.9053,41.9053,18600.0
2012-05-14 14:00:00,55.85,55.91,55.84,55.91,16400.0,41.9053,41.9503,41.8978,41.9503,16400.0
2012-05-14 14:05:00,55.9,55.9,55.82,55.83,22800.0,41.9428,41.9428,41.8828,41.8903,22800.0
2012-05-14 14:10:00,55.82,55.84,55.76,55.77,29800.0,41.8828,41.8978,41.8378,41.8453,29800.0
2012-05-14 14:15:00,55.77,55.8,55.74,55.77,36800.0,41.8453,41.8678,41.8228,41.8453,36800.0
2012-05-14 14:20:00,55.77,55.82,55.77,55.79,36000.0,41.8453,41.8828,41.8453,41.8603,36000.0
2012-05-14 14:25:00,55.8,55.87,55.79,55.87,33400.0,41.8678,41.9203,41.8603,41.9203,33400.0
2012-05-14 14:30:00,55.87,55.88,55.84,55.87,20800.0,41.9203,41.9278,41.8978,41.9203,20800.0
2012-05-14 14:35:00,55.87,55.88,55.72,55.74,20800.0,41.9203,41.9278,41.8078,41.8228,20800.0
2012-05-14 14:40:00,55.74,55.77,55.72,55.77,29000.0,41.8228,41.8453,41.8078,41.8453,29000.0
2012-05-14 14:45:00,55.77,55.77,55.68,55.7,29200.0,41.8453,41.8453,41.7778,41.7928,29200.0
2012-05-14 14:50:00,55.7,55.78,55.7,55.75,30200.0,41.7928,41.8528,41.7928,41.8303,30200.0
2012-05-14 14:55:00,55.74,55.74,55.63,55.68,27800.0,41.8228,41.8228,41.7402,41.7778,27800.0
2012-05-14 15:00:00,55.69,55.69,55.51,55.52,61800.0,41.7853,41.7853,41.6502,41.6577,61800.0
2012-05-14 15:05:00,55.51,55.63,55.5,55.62,69800.0,41.6502,41.7402,41.6427,41.7327,69800.0
2012-05-14 15:10:00,55.62,55.69,55.62,55.66,92400.0,41.7327,41.7853,41.7327,41.7628,92400.0
2012-05-14 15:15:00,55.66,55.7,55.64,55.66,33400.0,41.7628,41.7928,41.7478,41.7628,33400.0
2012-05-14 15:20:00,55.64,55.66,55.58,55.66,69600.0,41.7478,41.7628,41.7027,41.7628,69600.0
2012-05-14 15:25:00,55.66,55.67,55.62,55.63,48600.0,41.7628,41.7703,41.7327,41.7402,48600.0
2012-05-14 15:30:00,55.65,55.7,55.61,55.66,88200.0,41.7553,41.7928,41.7252,41.7628,88200.0
2012-05-14 15:35:00,55.67,55.68,55.59,55.62,66400.0,41.7703,41.7778,41.7102,41.7327,66400.0
2012-05-14 15:40:00,55.6,55.67,55.59,55.6,113600.0,41.7177,41.7703,41.7102,41.7177,113600.0
2012-05-14 15:45:00,55.59,55.6,55.49,55.55,104000.0,41.7102,41.7177,41.6352,41.6802,104000.0
2012-05-14 15:50:00,55.54,55.61,55.54,55.55,173200.0,41.6727,41.7252,41.6727,41.6802,173200.0
2012-05-14 15:55:00,55.55,55.61,55.52,55.54,368600.0,41.6802,41.7252,41.6577,41.6727,368600.0
2012-05-15 09:30:00,55.4,55.8,55.28,55.77,108800.0,41.5677,41.8678,41.4776,41.8453,108800.0
2012-05-15 09:35:00,55.77,56.13,55.76,56.07,120400.0,41.8453,42.1154,41.8378,42.0704,120400.0
2012-05-15 09:40:00,56.09,56.21,56.0,56.12,68000.0,42.0854,42.1754,42.0179,42.1079,68000.0
2012-05-15 09:45:00,56.11,56.2,55.96,56.04,142200.0,42.1004,42.1679,41.9879,42.0479,142200.0
2012-05-15 09:50:00,56.04,56.13,55.98,56.05,104000.0,42.0479,42.1154,42.0029,42.0554,104000.0
2012-05-15 09:55:00,56.04,56.08,55.96,56.04,96400.0,42.0479,42.0779,41.9879,42.0479,96400.0
2012-05-15 10:00:00,56.05,56.16,56.04,56.11,89000.0,42.0554,42.1379,42.0479,42.1004,89000.0
2012-05-15 10:05:00,56.1,56.22,56.06,56.2,41400.0,42.0929,42.1829,42.0629,42.1679,41400.0
2012-05-15 10:10:00,56.2,56.22,56.16,56.16,33600.0,42.1679,42.1829,42.1379,42.1379,33600.0
2012-05-15 10:15:00,56.15,56.16,56.07,56.09,112800.0,42.1304,42.1379,42.0704,42.0854,112800.0
2012-05-15 10:20:00,56.08,56.16,56.08,56.14,81200.0,42.0779,42.1379,42.0779,42.1229,81200.0
2012-05-15 10:25:00,56.13,56.17,56.09,56.13,64800.0,42.1154,42.1454,42.0854,42.1154,64800.0
2012-05-15 10:30:00,56.13,56.16,56.1,56.12,52800.0,42.1154,42.1379,42.0929,42.1079,52800.0
2012-05-15 10:35:00,56.12,56.13,56.1,56.12,54200.0,42.1079,42.1154,42.0929,42.1079,54200.0
2012-05-15 10:40:00,56.12,56.16,56.1,56.1,54400.0,42.1079,42.1379,42.0929,42.0929,54400.0
2012-05-15 10:45:00,56.11,56.15,56.1,56.13,74800.0,42.1004,42.1304,42.0929,42.1154,74800.0
2012-05-15 10:50:00,56.13,56.14,56.09,56.11,59600.0,42.1154,42.1229,42.0854,42.1004,59600.0
2012-05-15 10:55:00,56.11,56.13,56.09,56.1,34000.0,42.1004,42.1154,42.0854,42.0929,34000.0
2012-05-15 11:00:00,56.1,56.1,56.04,56.08,96400.0,42.0929,42.0929,42.0479,42.0779,96400.0
2012-05-15 11:05:00,56.07,56.1,56.02,56.08,62400.0,42.0704,42.0929,42.0329,42.0779,62400.0
2012-05-15 11:10:00,56.08,56.09,56.02,56.05,128600.0,42.0779,42.0854,42.0329,42.0554,128600.0
2012-05-15 11:15:00,56.05,56.06,55.94,55.96,117600.0,42.0554,42.0629,41.9728,41.9879,117600.0
2012-05-15 11:20:00,55.97,56.02,55.95,56.02,51200.0,41.9954,42.0329,41.9803,42.0329,51200.0
2012-05-15 11:25:00,55.99,56.09,55.99,56.02,78000.0,42.0104,42.0854,42.0104,42.0329,78000.0
2012-05-15 11:30:00,56.02,56.08,55.99,56.08,98600.0,42.0329,42.0779,42.0104,42.0779,98600.0
2012-05-15 11:35:00,56.07,56.24,56.06,56.23,75400.0,42.0704,42.1979,42.0629,42.1904,75400.0
2012-05-15 11:40:00,56.22,56.25,56.18,56.24,58000.0,42.1829,42.2054,42.1529,42.1979,58000.0
2012-05-15 11:45:00,56.23,56.38,56.2,56.38,89400.0,42.1904,42.303,42.1679,42.303,89400.0
2012-05-15 11:50:00,56.37,56.43,56.35,56.43,58800.0,42.2955,42.3405,42.2805,42.3405,58800.0
2012-05-15 11:55:00,56.42,56.47,56.4,56.47,45200.0,42.333,42.3705,42.318,42.3705,45200.0
2012-05-15 12:00:00,56.47,56.48,56.38,56.38,27800.0,42.3705,42.378,42.303,42.303,27800.0
2012-05-15 12:05:00,56.4,56.5,56.4,56.49,44000.0,42.318,42.393,42.318,42.3855,44000.0
2012-05-15 12:10:00,56.49,56.65,56.45,56.62,87000.0,42.3855,42.5056,42.3555,42.4831,87000.0
2012-05-15 12:15:00,56.63,56.63,56.58,56.59,67000.0,42.4906,42.4906,42.4531,42.4606,67000.0
2012-05-15 12:20:00,56.59,56.62,56.53,56.53,59400.0,42.4606,42.4831,42.4155,42.4155,59400.0
2012-05-15 12:25:00,56.55,56.63,56.51,56.63,108400.0,42.4305,42.4906,42.4005,42.4906,108400.0
2012-05-15 12:30:00,56.63,56.67,56.59,56.67,91000.0,42.4906,42.5206,42.4606,42.5206,91000.0
2012-05-15 12:35:00,56.66,56.75,56.66,56.71,50200.0,42.5131,42.5806,42.5131,42.5506,50200.0
2012-05-15 12:40:00,56.73,56.85,56.67,56.81,126600.0,42.5656,42.6556,42.5206,42.6256,126600.0
2012-05-15 12:45:00,56.8,56.84,56.78,56.79,46600.0,42.6181,42.6481,42.6031,42.6106,46600.0
2012-05-15 12:50:00,56.78,56.82,56.78,56.78,89600.0,42.6031,42.6331,42.6031,42.6031,89600.0
2012-05-15 12:55:00,56.78,56.81,56.77,56.79,77800.0,42.6031,42.6256,42.5956,42.6106,77800.0
2012-05-15 13:00:00,56.78,56.8,56.78,56.79,40600.0,42.6031,42.6181,42.6031,42.6106,40600.0
2012-05-15 13:05:00,56.8,56.82,56.78,56.8,54200.0,42.6181,42.6331,42.6031,42.6181,54200.0
2012-05-15 13:10:00,56.79,56.85,56.78,56.83,34400.0,42.6106,42.6556,42.6031,42.6406,34400.0
2012-05-15 13:15:00,56.83,56.87,56.76,56.8,60400.0,42.6406,42.6706,42.5881,42.6181,60400.0
2012-05-15 13:20:00,56.8,56.88,56.79,56.88,38400.0,42.6181,42.6781,42.6106,42.6781,38400.0
2012-05-15 13:25:00,56.88,56.89,56.81,56.82,21600.0,42.6781,42.6856,42.6256,42.6331,21600.0
2012-05-15 13:30:00,56.82,56.82,56.67,56.69,41800.0,42.6331,42.6331,42.5206,42.5356,41800.0
2012-05-15 13:35:00,56.68,56.69,56.65,56.68,31200.0,42.5281,42.5356,42.5056,42.5281,31200.0
2012-05-15 13:40:00,56.68,56.69,56.63,56.66,28800.0,42.5281,42.5356,42.4906,42.5131,28800.0
2012-05-15 13:45:00,56.67,56.67,56.62,56.65,43000.0,42.5206,42.5206,42.4831,42.5056,43000.0
2012-05-15 13:50:00,56.65,56.66,56.63,56.64,30800.0,42.5056,42.5131,42.4906,42.4981,30800.0
2012-05-15 13:55:00,56.63,56.65,56.58,56.58,41200.0,42.4906,42.5056,42.4531,42.4531,41200.0
2012-05-15 14:00:00,56.58,56.67,56.58,56.66,56600.0,42.4531,42.5206,42.4531,42.5131,56600.0
2012-05-15 14:05:00,56.66,56.69,56.62,56.63,112400.0,42.5131,42.5356,42.4831,42.4906,112400.0
2012-05-15 14:10:00,56.63,56.72,56.61,56.7,46800.0,42.4906,42.5581,42.4756,42.5431,46800.0
2012-05-15 14:15:00,56.69,56.75,56.68,56.7,78400.0,42.5356,42.5806,42.5281,42.5431,78400.0
2012-05-15 14:20:00,56.69,56.85,56.69,56.83,59400.0,42.5356,42.6556,42.5356,42.6406,59400.0
2012-05-15 14:25:00,56.82,56.82,56.76,56.8,74800.0,42.6331,42.6331,42.5881,42.6181,74800.0
2012-05-15 14:30:00,56.8,56.83,56.74,56.77,64800.0,42.6181,42.6406,42.5731,42.5956,64800.0
2012-05-15 14:35:00,56.75,56.8,56.67,56.74,84000.0,42.5806,42.6181,42.5206,42.5731,84000.0
2012-05-15 14:40:00,56.74,56.77,56.68,56.77,63800.0,42.5731,42.5956,42.5281,42.5956,63800.0
2012-05-15 14:45:00,56.77,56.81,56.74,56.81,65400.0,42.5956,42.6256,42.5731,42.6256,65400.0
2012-05-15 14:50:00,56.79,56.8,56.6,56.6,122400.0,42.6106,42.6181,42.4681,42.4681,122400.0
2012-05-15 14:55:00,56.6,56.7,56.58,56.68,66200.0,42.4681,42.5431,42.4531,42.5281,66200.0
2012-05-15 15:00:00,56.68,56.68,56.48,56.51,91000.0,42.5281,42.5281,42.378,42.4005,91000.0
2012-05-15 15:05:00,56.52,56.55,56.35,56.37,104400.0,42.408,42.4305,42.2805,42.2955,104400.0
2012-05-15 15:10:00,56.37,56.37,56.22,56.27,113200.0,42.2955,42.2955,42.1829,42.2205,113200.0
2012-05-15 15:15:00,56.26,56.32,56.18,56.31,83800.0,42.2129,42.258,42.1529,42.2505,83800.0
2012-05-15 15:20:00,56.31,56.31,56.21,56.25,52200.0,42.2505,42.2505,42.1754,42.2054,52200.0
2012-05-15 15:25:00,56.24,56.27,56.1,56.1,94600.0,42.1979,42.2205,42.0929,42.0929,94600.0
2012-05-15 15:30:00,56.12,56.27,56.1,56.25,118800.0,42.1079,42.2205,42.0929,42.2054,118800.0
2012-05-15 15:35:00,56.26,56.32,56.2,56.27,125800.0,42.2129,42.258,42.1679,42.2205,125800.0
2012-05-15 15:40:00,56.27,56.43,56.25,56.27,142600.0,42.2205,42.3405,42.2054,42.2205,142600.0
2012-05-15 15:45:00,56.26,56.34,56.15,56.17,174600.0,42.2129,42.273,42.1304,42.1454,174600.0
2012-05-15 15:50:00,56.17,56.22,56.13,56.18,183000.0,42.1454,42.1829,42.1154,42.1529,183000.0
2012-05-15 15:55:00,56.18,56.28,56.17,56.21,209600.0,42.1529,42.228,42.1454,42.1754,209600.0
2012-05-16 09:30:00,56.51,56.8,56.3,56.79,143000.0,42.4005,42.6181,42.243,42.6106,143000.0
2012-05-16 09:35:00,56.77,56.94,56.51,56.58,132000.0,42.5956,42.7232,42.4005,42.4531,132000.0
2012-05-16 09:40:00,56.58,56.59,56.38,56.39,40000.0,42.4531,42.4606,42.303,42.3105,40000.0
2012-05-16 09:45:00,56.38,56.57,56.27,56.57,111800.0,42.303,42.4455,42.2205,42.4455,111800.0
2012-05-16 09:50:00,56.57,56.9,56.56,56.88,149800.0,42.4455,42.6932,42.438,42.6781,149800.0
2012-05-16 09:55:00,56.88,57.03,56.83,57.03,92000.0,42.6781,42.7907,42.6406,42.7907,92000.0
2012-05-16 10:00:00,57.0,57.09,56.7,56.7,152000.0,42.7682,42.8357,42.5431,42.5431,152000.0
2012-05-16 10:05:00,56.71,56.72,56.63,56.66,49400.0,42.5506,42.5581,42.4906,42.5131,49400.0
2012-05-16 10:10:00,56.66,56.66,56.54,56.66,61200.0,42.5131,42.5131,42.423,42.5131,61200.0
2012-05-16 10:15:00,56.66,56.76,56.62,56.7,35400.0,42.5131,42.5881,42.4831,42.5431,35400.0
2012-05-16 10:20:00,56.72,56.78,56.72,56.74,43200.0,42.5581,42.6031,42.5581,42.5731,43200.0
2012-05-16 10:25:00,56.74,56.75,56.63,56.67,67200.0,42.5731,42.5806,42.4906,42.5206,67200.0
2012-05-16 10:30:00,56.67,56.8,56.67,56.77,68200.0,42.5206,42.6181,42.5206,42.5956,68200.0
2012-05-16 10:35:00,56.77,56.84,56.74,56.83,63400.0,42.5956,42.6481,42.5731,42.6406,63400.0
2012-05-16 10:40:00,56.81,56.9,56.79,56.88,29400.0,42.6256,42.6932,42.6106,42.6781,29400.0
2012-05-16 10:45:00,56.88,56.99,56.86,56.97,137400.0,42.6781,42.7607,42.6631,42.7457,137400.0
2012-05-16 10:50:00,56.98,56.98,56.89,56.96,61400.0,42.7532,42.7532,42.6856,42.7382,61400.0
2012-05-16 10:55:00,56.95,56.95,56.75,56.8,64800.0,42.7307,42.7307,42.5806,42.6181,64800.0
2012-05-16 11:00:00,56.8,56.83,56.73,56.75,43600.0,42.6181,42.6406,42.5656,42.5806,43600.0
2012-05-16 11:05:00,56.74,56.74,56.49,56.65,153200.0,42.5731,42.5731,42.3855,42.5056,153200.0
2012-05-16 11:10:00,56.67,56.82,56.65,56.68,63200.0,42.5206,42.6331,42.5056,42.5281,63200.0
2012-05-16 11:15:00,56.71,56.74,56.55,56.66,70200.0,42.5506,42.5731,42.4305,42.5131,70200.0
2012-05-16 11:20:00,56.67,56.67,56.53,56.59,45400.0,42.5206,42.5206,42.4155,42.4606,45400.0
2012-05-16 11:25:00,56.6,56.68,56.56,56.57,27600.0,42.4681,42.5281,42.438,42.4455,27600.0
2012-05-16 11:30:00,56.6,56.69,56.58,56.61,28800.0,42.4681,42.5356,42.4531,42.4756,28800.0
2012-05-16 11:35:00,56.6,56.6,56.48,56.52,21400.0,42.4681,42.4681,42.378,42.408,21400.0
2012-05-16 11:40:00,56.52,56.53,56.43,56.48,53800.0,42.408,42.4155,42.3405,42.378,53800.0
2012-05-16 11:45:00,56.48,56.48,56.41,56.42,42200.0,42.378,42.378,42.3255,42.333,42200.0
2012-05-16 11:50:00,56.42,56.52,56.4,56.45,75600.0,42.333,42.408,42.318,42.3555,75600.0
2012-05-16 11:55:00,56.44,56.47,56.42,56.43,16200.0,42.348,42.3705,42.333,42.3405,16200.0
2012-05-16 12:00:00,56.45,56.47,56.41,56.43,14200.0,42.3555,42.3705,42.3255,42.3405,14200.0
2012-05-16 12:05:00,56.42,56.44,56.36,56.43,30200.0,42.333,42.348,42.288,42.3405,30200.0
2012-05-16 12:10:00,56.43,56.45,56.4,56.41,29200.0,42.3405,42.3555,42.318,42.3255,29200.0
2012-05-16 12:15:00,56.42,56.45,56.38,56.42,23600.0,42.333,42.3555,42.303,42.333,23600.0
2012-05-16 12:20:00,56.42,56.44,56.34,56.37,29600.0,42.333,42.348,42.273,42.2955,29600.0
2012-05-16 12:25:00,56.37,56.43,56.32,56.42,30600.0,42.2955,42.3405,42.258,42.333,30600.0
2012-05-16 12:30:00,56.4,56.47,56.38,56.4,43600.0,42.318,42.3705,42.303,42.318,43600.0
2012-05-16 12:35:00,56.4,56.42,56.35,56.39,34000.0,42.318,42.333,42.2805,42.3105,34000.0
2012-05-16 12:40:00,56.38,56.42,56.33,56.33,19600.0,42.303,42.333,42.2655,42.2655,19600.0
2012-05-16 12:45:00,56.33,56.41,56.28,56.39,41200.0,42.2655,42.3255,42.228,42.3105,41200.0
2012-05-16 12:50:00,56.38,56.4,56.34,56.34,7800.0,42.303,42.318,42.273,42.273,7800.0
2012-05-16 12:55:00,56.34,56.34,56.27,56.27,17800.0,42.273,42.273,42.2205,42.2205,17800.0
2012-05-16 13:00:00,56.27,56.33,56.27,56.29,19200.0,42.2205,42.2655,42.2205,42.2355,19200.0
2012-05-16 13:05:00,56.27,56.32,56.25,56.31,21600.0,42.2205,42.258,42.2054,42.2505,21600.0
2012-05-16 13:10:00,56.3,56.32,56.24,56.26,32400.0,42.243,42.258,42.1979,42.2129,32400.0
2012-05-16 13:15:00,56.27,56.27,56.22,56.24,120400.0,42.2205,42.2205,42.1829,42.1979,120400.0
2012-05-16 13:20:00,56.24,56.26,56.23,56.24,13600.0,42.1979,42.2129,42.1904,42.1979,13600.0
2012-05-16 13:25:00,56.24,56.25,56.17,56.19,36800.0,42.1979,42.2054,42.1454,42.1604,36800.0
2012-05-16 13:30:00,56.2,56.2,56.12,56.15,45400.0,42.1679,42.1679,42.1079,42.1304,45400.0
2012-05-16 13:35:00,56.14,56.15,56.1,56.13,50800.0,42.1229,42.1304,42.0929,42.1154,50800.0
2012-05-16 13:40:00,56.13,56.13,56.06,56.08,37600.0,42.1154,42.1154,42.0629,42.0779,37600.0
2012-05-16 13:45:00,56.09,56.09,56.04,56.06,89800.0,42.0854,42.0854,42.0479,42.0629,89800.0
2012-05-16 13:50:00,56.06,56.07,56.02,56.05,36400.0,42.0629,42.0704,42.0329,42.0554,36400.0
2012-05-16 13:55:00,56.05,56.13,56.04,56.1,27400.0,42.0554,42.1154,42.0479,42.0929,27400.0
2012-05-16 14:00:00,56.09,56.28,55.99,55.99,74600.0,42.0854,42.228,42.0104,42.0104,74600.0
2012-05-16 14:05:00,55.99,56.13,55.99,56.06,42200.0,42.0104,42.1154,42.0104,42.0629,42200.0
2012-05-16 14:10:00,56.06,56.09,55.97,55.98,41000.0,42.0629,42.0854,41.9954,42.0029,41000.0
2012-05-16 14:15:00,55.96,56.08,55.96,56.06,36200.0,41.9879,42.0779,41.9879,42.0629,36200.0
2012-05-16 14:20:00,56.09,56.13,56.08,56.08,10600.0,42.0854,42.1154,42.0779,42.0779,10600.0
2012-05-16 14:25:00,56.08,56.09,56.01,56.07,27000.0,42.0779,42.0854,42.0254,42.0704,27000.0
2012-05-16 14:30:00,56.05,56.1,56.01,56.01,92200.0,42.0554,42.0929,42.0254,42.0254,92200.0
2012-05-16 14:35:00,56.01,56.06,55.97,56.06,46200.0,42.0254,42.0629,41.9954,42.0629,46200.0
2012-05-16 14:40:00,56.05,56.15,56.01,56.12,31600.0,42.0554,42.1304,42.0254,42.1079,31600.0
2012-05-16 14:45:00,56.12,56.22,56.09,56.21,42400.0,42.1079,42.1829,42.0854,42.1754,42400.0
2012-05-16 14:50:00,56.19,56.22,56.12,56.17,47800.0,42.1604,42.1829,42.1079,42.1454,47800.0
2012-05-16 14:55:00,56.17,56.23,56.15,56.22,34000.0,42.1454,42.1904,42.1304,42.1829,34000.0
2012-05-16 15:00:00,56.19,56.27,56.19,56.24,68200.0,42.1604,42.2205,42.1604,42.1979,68200.0
2012-05-16 15:05:00,56.24,56.31,56.21,56.29,68200.0,42.1979,42.2505,42.1754,42.2355,68200.0
2012-05-16 15:10:00,56.29,56.31,56.22,56.22,139400.0,42.2355,42.2505,42.1829,42.1829,139400.0
2012-05-16 15:15:00,56.21,56.24,56.16,56.16,26400.0,42.1754,42.1979,42.1379,42.1379,26400.0
2012-05-16 15:20:00,56.17,56.2,56.13,56.17,42200.0,42.1454,42.1679,42.1154,42.1454,42200.0
2012-05-16 15:25:00,56.19,56.21,56.07,56.08,46600.0,42.1604,42.1754,42.0704,42.0779,46600.0
2012-05-16 15:30:00,56.07,56.19,56.06,56.19,58400.0,42.0704,42.1604,42.0629,42.1604,58400.0
2012-05-16 15:35:00,56.2,56.28,56.17,56.23,56800.0,42.1679,42.228,42.1454,42.1904,56800.0
2012-05-16 15:40:00,56.23,56.23,56.18,56.19,43800.0,42.1904,42.1904,42.1529,42.1604,43800.0
2012-05-16 15:45:00,56.19,56.24,56.12,56.12,154600.0,42.1604,42.1979,42.1079,42.1079,154600.0
2012-05-16 15:50:00,56.12,56.12,56.0,56.08,152000.0,42.1079,42.1079,42.0179,42.0779,152000.0
2012-05-16 15:55:00,56.08,56.1,56.01,56.01,307800.0,42.0779,42.0929,42.0254,42.0254,307800.0
2012-05-17 09:30:00,56.06,56.76,56.06,56.56,152200.0,42.0629,42.5881,42.0629,42.438,152200.0
2012-05-17 09:35:00,56.63,56.63,56.34,56.34,145800.0,42.4906,42.4906,42.273,42.273,145800.0
2012-05-17 09:40:00,56.34,56.34,56.17,56.2,39000.0,42.273,42.273,42.1454,42.1679,39000.0
2012-05-17 09:45:00,56.2,56.24,55.99,56.01,73400.0,42.1679,42.1979,42.0104,42.0254,73400.0
2012-05-17 09:50:00,55.99,56.13,55.98,56.07,46600.0,42.0104,42.1154,42.0029,42.0704,46600.0
2012-05-17 09:55:00,56.09,56.2,56.06,56.16,117600.0,42.0854,42.1679,42.0629,42.1379,117600.0
2012-05-17 10:00:00,56.16,56.19,55.51,55.69,177800.0,42.1379,42.1604,41.6502,41.7853,177800.0
2012-05-17 10:05:00,55.68,55.98,55.63,55.94,85800.0,41.7778,42.0029,41.7402,41.9728,85800.0
2012-05-17 10:10:00,55.97,56.19,55.88,56.14,135400.0,41.9954,42.1604,41.9278,42.1229,135400.0
2012-05-17 10:15:00,56.15,56.47,56.12,56.22,112000.0,42.1304,42.3705,42.1079,42.1829,112000.0
2012-05-17 10:20:00,56.22,56.27,56.05,56.15,164000.0,42.1829,42.2205,42.0554,42.1304,164000.0
2012-05-17 10:25:00,56.15,56.19,56.02,56.07,46400.0,42.1304,42.1604,42.0329,42.0704,46400.0
2012-05-17 10:30:00,56.06,56.06,55.88,55.91,32000.0,42.0629,42.0629,41.9278,41.9503,32000.0
2012-05-17 10:35:00,55.9,55.92,55.79,55.9,46400.0,41.9428,41.9578,41.8603,41.9428,46400.0
2012-05-17 10:40:00,55.9,56.02,55.88,55.91,28400.0,41.9428,42.0329,41.9278,41.9503,28400.0
2012-05-17 10:45:00,55.91,55.95,55.8,55.83,33200.0,41.9503,41.9803,41.8678,41.8903,33200.0
2012-05-17 10:50:00,55.8,55.98,55.78,55.93,22200.0,41.8678,42.0029,41.8528,41.9653,22200.0
2012-05-17 10:55:00,55.93,55.96,55.78,55.85,47000.0,41.9653,41.9879,41.8528,41.9053,47000.0
2012-05-17 11:00:00,55.85,55.94,55.84,55.93,26800.0,41.9053,41.9728,41.8978,41.9653,26800.0
2012-05-17 11:05:00,55.91,55.98,55.85,55.86,27800.0,41.9503,42.0029,41.9053,41.9128,27800.0
2012-05-17 11:10:00,55.86,55.86,55.64,55.68,32200.0,41.9128,41.9128,41.7478,41.7778,32200.0
2012-05-17 11:15:00,55.68,55.68,55.43,55.51,96400.0,41.7778,41.7778,41.5902,41.6502,96400.0
2012-05-17 11:20:00,55.51,55.52,55.38,55.42,84000.0,41.6502,41.6577,41.5527,41.5827,84000.0
2012-05-17 11:25:00,55.41,55.46,55.33,55.35,74600.0,41.5752,41.6127,41.5152,41.5302,74600.0
2012-05-17 11:30:00,55.35,55.36,55.24,55.26,129200.0,41.5302,41.5377,41.4476,41.4626,129200.0
2012-05-17 11:35:00,55.27,55.29,55.19,55.24,110200.0,41.4701,41.4851,41.4101,41.4476,110200.0
2012-05-17 11:40:00,55.24,55.35,55.21,55.35,45600.0,41.4476,41.5302,41.4251,41.5302,45600.0
2012-05-17 11:45:00,55.35,55.5,55.35,55.43,106200.0,41.5302,41.6427,41.5302,41.5902,106200.0
2012-05-17 11:50:00,55.44,55.51,55.4,55.46,62000.0,41.5977,41.6502,41.5677,41.6127,62000.0
2012-05-17 11:55:00,55.47,55.55,55.45,55.51,47800.0,41.6202,41.6802,41.6052,41.6502,47800.0
2012-05-17 12:00:00,55.5,55.51,55.29,55.32,49000.0,41.6427,41.6502,41.4851,41.5076,49000.0
2012-05-17 12:05:00,55.3,55.34,55.22,55.27,48600.0,41.4926,41.5227,41.4326,41.4701,48600.0
2012-05-17 12:10:00,55.27,55.27,55.05,55.06,148400.0,41.4701,41.4701,41.3051,41.3126,148400.0
2012-05-17 12:15:00,55.07,55.09,55.02,55.08,130400.0,41.3201,41.3351,41.2826,41.3276,130400.0
2012-05-17 12:20:00,55.1,55.3,55.06,55.3,85400.0,41.3426,41.4926,41.3126,41.4926,85400.0
2012-05-17 12:25:00,55.3,55.34,55.25,55.33,49000.0,41.4926,41.5227,41.4551,41.5152,49000.0
2012-05-17 12:30:00,55.33,55.35,55.25,55.28,49600.0,41.5152,41.5302,41.4551,41.4776,49600.0
2012-05-17 12:35:00,55.26,55.38,55.26,55.38,54200.0,41.4626,41.5527,41.4626,41.5527,54200.0
2012-05-17 12:40:00,55.39,55.41,55.35,55.4,55800.0,41.5602,41.5752,41.5302,41.5677,55800.0
2012-05-17 12:45:00,55.4,55.46,55.37,55.46,83400.0,41.5677,41.6127,41.5452,41.6127,83400.0
2012-05-17 12:50:00,55.46,55.48,55.42,55.46,56800.0,41.6127,41.6277,41.5827,41.6127,56800.0
2012-05-17 12:55:00,55.47,55.58,55.47,55.56,73000.0,41.6202,41.7027,41.6202,41.6877,73000.0
2012-05-17 13:00:00,55.57,55.7,55.55,55.69,53000.0,41.6952,41.7928,41.6802,41.7853,53000.0
2012-05-17 13:05:00,55.7,55.81,55.7,55.78,46600.0,41.7928,41.8753,41.7928,41.8528,46600.0
2012-05-17 13:10:00,55.79,55.83,55.74,55.76,59600.0,41.8603,41.8903,41.8228,41.8378,59600.0
2012-05-17 13:15:00,55.74,55.77,55.68,55.74,42800.0,41.8228,41.8453,41.7778,41.8228,42800.0
2012-05-17 13:20:00,55.74,55.75,55.68,55.73,65600.0,41.8228,41.8303,41.7778,41.8153,65600.0
2012-05-17 13:25:00,55.74,55.74,55.54,55.54,44600.0,41.8228,41.8228,41.6727,41.6727,44600.0
2012-05-17 13:30:00,55.54,55.56,55.43,55.48,43400.0,41.6727,41.6877,41.5902,41.6277,43400.0
2012-05-17 13:35:00,55.48,55.52,55.43,55.47,45600.0,41.6277,41.6577,41.5902,41.6202,45600.0
2012-05-17 13:40:00,55.47,55.49,55.3,55.35,74400.0,41.6202,41.6352,41.4926,41.5302,74400.0
2012-05-17 13:45:00,55.32,55.38,55.24,55.26,50600.0,41.5076,41.5527,41.4476,41.4626,50600.0
2012-05-17 13:50:00,55.26,55.29,55.19,55.19,94400.0,41.4626,41.4851,41.4101,41.4101,94400.0
2012-05-17 13:55:00,55.19,55.21,54.97,55.0,432200.0,41.4101,41.4251,41.245,41.2675,432200.0
2012-05-17 14:00:00,54.99,55.12,54.72,54.77,369400.0,41.26,41.3576,41.0575,41.095,369400.0
2012-05-17 14:05:00,54.76,54.77,54.4,54.49,329000.0,41.0875,41.095,40.8174,40.8849,329000.0
2012-05-17 14:10:00,54.45,54.63,54.41,54.45,305800.0,40.8549,40.9899,40.8249,40.8549,305800.0
2012-05-17 14:15:00,54.43,54.45,54.31,54.34,212400.0,40.8399,40.8549,40.7498,40.7723,212400.0
2012-05-17 14:20:00,54.33,54.56,54.31,54.39,313400.0,40.7648,40.9374,40.7498,40.8099,313400.0
2012-05-17 14:25:00,54.41,54.41,54.29,54.35,112200.0,40.8249,40.8249,40.7348,40.7798,112200.0
2012-05-17 14:30:00,54.35,54.43,54.24,54.27,142200.0,40.7798,40.8399,40.6973,40.7198,142200.0
2012-05-17 14:35:00,54.27,54.27,53.95,53.95,232600.0,40.7198,40.7198,40.4797,40.4797,232600.0
2012-05-17 14:40:00,53.96,54.11,53.88,54.03,233000.0,40.4872,40.5998,40.4272,40.5397,233000.0
2012-05-17 14:45:00,54.06,54.08,53.83,53.84,178400.0,40.5622,40.5773,40.3897,40.3972,178400.0
2012-05-17 14:50:00,53.84,54.04,53.84,54.02,95200.0,40.3972,40.5472,40.3972,40.5322,95200.0
2012-05-17 14:55:00,54.02,54.17,54.02,54.16,136800.0,40.5322,40.6448,40.5322,40.6373,136800.0
2012-05-17 15:00:00,54.15,54.36,54.13,54.35,183800.0,40.6298,40.7873,40.6148,40.7798,183800.0
2012-05-17 15:05:00,54.35,54.35,54.08,54.12,102400.0,40.7798,40.7798,40.5773,40.6073,102400.0
2012-05-17 15:10:00,54.12,54.3,54.12,54.29,79400.0,40.6073,40.7423,40.6073,40.7348,79400.0
2012-05-17 15:15:00,54.3,54.4,54.29,54.33,211000.0,40.7423,40.8174,40.7348,40.7648,211000.0
2012-05-17 15:20:00,54.37,54.4,54.3,54.33,121800.0,40.7948,40.8174,40.7423,40.7648,121800.0
2012-05-17 15:25:00,54.33,54.35,54.28,54.31,115600.0,40.7648,40.7798,40.7273,40.7498,115600.0
2012-05-17 15:30:00,54.32,54.34,54.21,54.22,156200.0,40.7573,40.7723,40.6748,40.6823,156200.0
2012-05-17 15:35:00,54.22,54.26,54.12,54.16,129600.0,40.6823,40.7123,40.6073,40.6373,129600.0
2012-05-17 15:40:00,54.16,54.18,54.08,54.11,99800.0,40.6373,40.6523,40.5773,40.5998,99800.0
2012-05-17 15:45:00,54.1,54.14,54.06,54.14,110400.0,40.5923,40.6223,40.5622,40.6223,110400.0
2012-05-17 15:50:00,54.13,54.19,54.13,54.16,175600.0,40.6148,40.6598,40.6148,40.6373,175600.0
2012-05-17 15:55:00,54.18,54.22,54.09,54.09,386000.0,40.6523,40.6823,40.5848,40.5848,386000.0
2012-05-18 09:30:00,54.17,54.48,54.1,54.15,879000.0,40.6448,40.8774,40.5923,40.6298,879000.0
2012-05-18 09:35:00,54.19,54.24,54.02,54.15,132200.0,40.6598,40.6973,40.5322,40.6298,132200.0
2012-05-18 09:40:00,54.17,54.17,53.9,54.04,123200.0,40.6448,40.6448,40.4422,40.5472,123200.0
2012-05-18 09:45:00,54.02,54.16,53.99,54.07,134000.0,40.5322,40.6373,40.5097,40.5697,134000.0
2012-05-18 09:50:00,54.06,54.34,54.02,54.3,87400.0,40.5622,40.7723,40.5322,40.7423,87400.0
2012-05-18 09:55:00,54.29,54.29,54.09,54.12,121800.0,40.7348,40.7348,40.5848,40.6073,121800.0
2012-05-18 10:00:00,54.15,54.15,54.02,54.09,61400.0,40.6298,40.6298,40.5322,40.5848,61400.0
2012-05-18 10:05:00,54.08,54.14,54.06,54.1,43400.0,40.5773,40.6223,40.5622,40.5923,43400.0
2012-05-18 10:10:00,54.1,54.24,54.06,54.24,61800.0,40.5923,40.6973,40.5622,40.6973,61800.0
2012-05-18 10:15:00,54.22,54.27,54.07,54.08,77200.0,40.6823,40.7198,40.5697,40.5773,77200.0
2012-05-18 10:20:00,54.09,54.18,54.06,54.1,55000.0,40.5848,40.6523,40.5622,40.5923,55000.0
2012-05-18 10:25:00,54.1,54.19,54.07,54.17,157000.0,40.5923,40.6598,40.5697,40.6448,157000.0
2012-05-18 10:30:00,54.18,54.39,54.14,54.39,56400.0,40.6523,40.8099,40.6223,40.8099,56400.0
2012-05-18 10:35:00,54.38,54.57,54.38,54.52,90400.0,40.8023,40.9449,40.8023,40.9074,90400.0
2012-05-18 10:40:00,54.54,54.71,54.49,54.69,99600.0,40.9224,41.05,40.8849,41.0349,99600.0
2012-05-18 10:45:00,54.69,54.77,54.66,54.74,50800.0,41.0349,41.095,41.0124,41.0725,50800.0
2012-05-18 10:50:00,54.75,55.01,54.75,54.97,99400.0,41.08,41.275,41.08,41.245,99400.0
2012-05-18 10:55:00,54.97,54.98,54.72,54.78,143200.0,41.245,41.2525,41.0575,41.1025,143200.0
2012-05-18 11:00:00,54.79,54.83,54.7,54.7,102800.0,41.11,41.14,41.0425,41.0425,102800.0
2012-05-18 11:05:00,54.71,54.75,54.54,54.54,70400.0,41.05,41.08,40.9224,40.9224,70400.0
2012-05-18 11:10:00,54.56,54.6,54.49,54.57,76000.0,40.9374,40.9674,40.8849,40.9449,76000.0
2012-05-18 11:15:00,54.59,54.6,54.41,54.49,59400.0,40.9599,40.9674,40.8249,40.8849,59400.0
2012-05-18 11:20:00,54.49,54.49,54.36,54.38,35000.0,40.8849,40.8849,40.7873,40.8023,35000.0
2012-05-18 11:25:00,54.38,54.52,54.38,54.41,36600.0,40.8023,40.9074,40.8023,40.8249,36600.0
2012-05-18 11:30:00,54.41,54.48,54.27,54.33,39200.0,40.8249,40.8774,40.7198,40.7648,39200.0
2012-05-18 11:35:00,54.34,54.34,54.1,54.16,41000.0,40.7723,40.7723,40.5923,40.6373,41000.0
2012-05-18 11:40:00,54.18,54.27,54.15,54.24,34400.0,40.6523,40.7198,40.6298,40.6973,34400.0
2012-05-18 11:45:00,54.24,54.35,54.07,54.11,78800.0,40.6973,40.7798,40.5697,40.5998,78800.0
2012-05-18 11:50:00,54.1,54.12,54.01,54.1,46400.0,40.5923,40.6073,40.5247,40.5923,46400.0
2012-05-18 11:55:00,54.09,54.09,53.95,54.04,96400.0,40.5848,40.5848,40.4797,40.5472,96400.0
2012-05-18 12:00:00,54.04,54.09,54.0,54.05,35400.0,40.5472,40.5848,40.5172,40.5547,35400.0
2012-05-18 12:05:00,54.04,54.2,54.04,54.19,30000.0,40.5472,40.6673,40.5472,40.6598,30000.0
2012-05-18 12:10:00,54.19,54.27,54.18,54.24,21200.0,40.6598,40.7198,40.6523,40.6973,21200.0
2012-05-18 12:15:00,54.24,54.24,54.06,54.13,32600.0,40.6973,40.6973,40.5622,40.6148,32600.0
2012-05-18 12:20:00,54.15,54.18,54.09,54.12,41400.0,40.6298,40.6523,40.5848,40.6073,41400.0
2012-05-18 12:25:00,54.12,54.31,54.08,54.3,89800.0,40.6073,40.7498,40.5773,40.7423,89800.0
2012-05-18 12:30:00,54.31,54.35,54.27,54.35,17400.0,40.7498,40.7798,40.7198,40.7798,17400.0
2012-05-18 12:35:00,54.31,54.38,54.26,54.38,21200.0,40.7498,40.8023,40.7123,40.8023,21200.0
2012-05-18 12:40:00,54.38,54.49,54.37,54.43,50000.0,40.8023,40.8849,40.7948,40.8399,50000.0
2012-05-18 12:45:00,54.45,54.46,54.38,54.4,13800.0,40.8549,40.8624,40.8023,40.8174,13800.0
2012-05-18 12:50:00,54.41,54.41,54.32,54.32,16000.0,40.8249,40.8249,40.7573,40.7573,16000.0
2012-05-18 12:55:00,54.32,54.35,54.28,54.31,28400.0,40.7573,40.7798,40.7273,40.7498,28400.0
2012-05-18 13:00:00,54.31,54.31,54.2,54.2,27600.0,40.7498,40.7498,40.6673,40.6673,27600.0
2012-05-18 13:05:00,54.18,54.21,54.13,54.19,27400.0,40.6523,40.6748,40.6148,40.6598,27400.0
2012-05-18 13:10:00,54.2,54.3,54.19,54.24,34800.0,40.6673,40.7423,40.6598,40.6973,34800.0
2012-05-18 13:15:00,54.24,54.39,54.23,54.38,37200.0,40.6973,40.8099,40.6898,40.8023,37200.0
2012-05-18 13:20:00,54.38,54.39,54.33,54.35,28000.0,40.8023,40.8099,40.7648,40.7798,28000.0
2012-05-18 13:25:00,54.34,54.4,54.32,54.36,15600.0,40.7723,40.8174,40.7573,40.7873,15600.0
2012-05-18 13:30:00,54.37,54.37,54.3,54.33,28600.0,40.7948,40.7948,40.7423,40.7648,28600.0
2012-05-18 13:35:00,54.33,54.37,54.24,54.24,32800.0,40.7648,40.7948,40.6973,40.6973,32800.0
2012-05-18 13:40:00,54.24,54.37,54.23,54.35,24600.0,40.6973,40.7948,40.6898,40.7798,24600.0
2012-05-18 13:45:00,54.32,54.36,54.31,54.34,23200.0,40.7573,40.7873,40.7498,40.7723,23200.0
2012-05-18 13:50:00,54.34,54.35,54.15,54.15,104200.0,40.7723,40.7798,40.6298,40.6298,104200.0
2012-05-18 13:55:00,54.2,54.23,54.16,54.17,29200.0,40.6673,40.6898,40.6373,40.6448,29200.0
2012-05-18 14:00:00,54.15,54.17,54.12,54.13,35800.0,40.6298,40.6448,40.6073,40.6148,35800.0
2012-05-18 14:05:00,54.13,54.18,54.01,54.02,54000.0,40.6148,40.6523,40.5247,40.5322,54000.0
2012-05-18 14:10:00,54.02,54.17,54.02,54.15,20600.0,40.5322,40.6448,40.5322,40.6298,20600.0
2012-05-18 14:15:00,54.15,54.18,54.0,54.01,53600.0,40.6298,40.6523,40.5172,40.5247,53600.0
2012-05-18 14:20:00,54.02,54.09,53.99,54.01,35400.0,40.5322,40.5848,40.5097,40.5247,35400.0
2012-05-18 14:25:00,54.01,54.08,53.97,54.08,30600.0,40.5247,40.5773,40.4947,40.5773,30600.0
2012-05-18 14:30:00,54.08,54.1,53.94,54.0,63200.0,40.5773,40.5923,40.4722,40.5172,63200.0
2012-05-18 14:35:00,54.01,54.06,53.88,53.88,50400.0,40.5247,40.5622,40.4272,40.4272,50400.0
2012-05-18 14:40:00,53.88,53.88,53.66,53.68,159200.0,40.4272,40.4272,40.2621,40.2771,159200.0
2012-05-18 14:45:00,53.7,53.8,53.67,53.7,62600.0,40.2921,40.3672,40.2696,40.2921,62600.0
2012-05-18 14:50:00,53.7,53.81,53.68,53.76,68800.0,40.2921,40.3747,40.2771,40.3372,68800.0
2012-05-18 14:55:00,53.77,53.78,53.62,53.69,80800.0,40.3447,40.3522,40.2321,40.2846,80800.0
2012-05-18 15:00:00,53.7,53.76,53.63,53.74,99000.0,40.2921,40.3372,40.2396,40.3221,99000.0
2012-05-18 15:05:00,53.74,53.85,53.71,53.85,98800.0,40.3221,40.4047,40.2996,40.4047,98800.0
2012-05-18 15:10:00,53.85,53.99,53.84,53.92,83600.0,40.4047,40.5097,40.3972,40.4572,83600.0
2012-05-18 15:15:00,53.93,53.97,53.88,53.93,47400.0,40.4647,40.4947,40.4272,40.4647,47400.0
2012-05-18 15:20:00,53.93,53.93,53.75,53.75,76000.0,40.4647,40.4647,40.3296,40.3296,76000.0
2012-05-18 15:25:00,53.76,53.84,53.75,53.77,51800.0,40.3372,40.3972,40.3296,40.3447,51800.0
2012-05-18 15:30:00,53.77,53.81,53.59,53.6,105000.0,40.3447,40.3747,40.2096,40.2171,105000.0
2012-05-18 15:35:00,53.61,53.67,53.54,53.59,100400.0,40.2246,40.2696,40.1721,40.2096,100400.0
2012-05-18 15:40:00,53.59,53.62,53.44,53.49,131400.0,40.2096,40.2321,40.097,40.1346,131400.0
2012-05-18 15:45:00,53.48,53.63,53.45,53.55,108600.0,40.1271,40.2396,40.1046,40.1796,108600.0
2012-05-18 15:50:00,53.56,53.58,53.47,53.49,114800.0,40.1871,40.2021,40.1196,40.1346,114800.0
2012-05-18 15:55:00,53.5,53.63,53.5,53.59,296400.0,40.1421,40.2396,40.1421,40.2096,296400.0
2012-05-21 09:30:00,53.8,53.97,53.66,53.95,119600.0,40.3672,40.4947,40.2621,40.4797,119600.0
2012-05-21 09:35:00,53.97,54.11,53.88,54.02,108600.0,40.4947,40.5998,40.4272,40.5322,108600.0
2012-05-21 09:40:00,54.01,54.27,54.01,54.24,67200.0,40.5247,40.7198,40.5247,40.6973,67200.0
2012-05-21 09:45:00,54.26,54.4,54.2,54.29,70400.0,40.7123,40.8174,40.6673,40.7348,70400.0
2012-05-21 09:50:00,54.29,54.33,54.22,54.28,108600.0,40.7348,40.7648,40.6823,40.7273,108600.0
2012-05-21 09:55:00,54.28,54.37,54.2,54.36,98400.0,40.7273,40.7948,40.6673,40.7873,98400.0
2012-05-21 10:00:00,54.37,54.43,54.29,54.37,53800.0,40.7948,40.8399,40.7348,40.7948,53800.0
2012-05-21 10:05:00,54.35,54.49,54.32,54.49,58000.0,40.7798,40.8849,40.7573,40.8849,58000.0
2012-05-21 10:10:00,54.46,54.48,54.31,54.39,47000.0,40.8624,40.8774,40.7498,40.8099,47000.0
2012-05-21 10:15:00,54.38,54.6,54.38,54.55,48000.0,40.8023,40.9674,40.8023,40.9299,48000.0
2012-05-21 10:20:00,54.54,54.62,54.51,54.52,59800.0,40.9224,40.9824,40.8999,40.9074,59800.0
2012-05-21 10:25:00,54.52,54.65,54.52,54.65,42800.0,40.9074,41.0049,40.9074,41.0049,42800.0
2012-05-21 10:30:00,54.65,54.85,54.65,54.85,78000.0,41.0049,41.155,41.0049,41.155,78000.0
2012-05-21 10:35:00,54.85,54.93,54.83,54.88,35200.0,41.155,41.215,41.14,41.1775,35200.0
2012-05-21 10:40:00,54.88,54.88,54.78,54.84,40000.0,41.1775,41.1775,41.1025,41.1475,40000.0
2012-05-21 10:45:00,54.81,54.97,54.81,54.92,83800.0,41.125,41.245,41.125,41.2075,83800.0
2012-05-21 10:50:00,54.92,55.0,54.89,54.93,27600.0,41.2075,41.2675,41.185,41.215,27600.0
2012-05-21 10:55:00,54.98,55.13,54.93,55.09,40600.0,41.2525,41.3651,41.215,41.3351,40600.0
2012-05-21 11:00:00,55.08,55.1,54.86,54.86,45600.0,41.3276,41.3426,41.1625,41.1625,45600.0
2012-05-21 11:05:00,54.88,54.93,54.82,54.9,47400.0,41.1775,41.215,41.1325,41.1925,47400.0
2012-05-21 11:10:00,54.84,54.85,54.77,54.82,39400.0,41.1475,41.155,41.095,41.1325,39400.0
2012-05-21 11:15:00,54.8,54.8,54.68,54.69,57400.0,41.1175,41.1175,41.0274,41.0349,57400.0
2012-05-21 11:20:00,54.68,54.71,54.56,54.59,82400.0,41.0274,41.05,40.9374,40.9599,82400.0
2012-05-21 11:25:00,54.59,54.64,54.5,54.52,89000.0,40.9599,40.9974,40.8924,40.9074,89000.0
2012-05-21 11:30:00,54.52,54.56,54.49,54.49,37400.0,40.9074,40.9374,40.8849,40.8849,37400.0
2012-05-21 11:35:00,54.49,54.54,54.46,54.48,29600.0,40.8849,40.9224,40.8624,40.8774,29600.0
2012-05-21 11:40:00,54.47,54.48,54.4,54.41,29400.0,40.8699,40.8774,40.8174,40.8249,29400.0
2012-05-21 11:45:00,54.41,54.52,54.38,54.52,23800.0,40.8249,40.9074,40.8023,40.9074,23800.0
2012-05-21 11:50:00,54.53,54.57,54.49,54.52,38600.0,40.9149,40.9449,40.8849,40.9074,38600.0
2012-05-21 11:55:00,54.55,54.57,54.46,54.48,19800.0,40.9299,40.9449,40.8624,40.8774,19800.0
2012-05-21 12:00:00,54.48,54.64,54.45,54.64,25800.0,40.8774,40.9974,40.8549,40.9974,25800.0
2012-05-21 12:05:00,54.62,54.69,54.6,54.67,24400.0,40.9824,41.0349,40.9674,41.0199,24400.0
2012-05-21 12:10:00,54.7,54.73,54.69,54.72,9800.0,41.0425,41.065,41.0349,41.0575,9800.0
2012-05-21 12:15:00,54.74,54.8,54.72,54.79,14000.0,41.0725,41.1175,41.0575,41.11,14000.0
2012-05-21 12:20:00,54.8,54.88,54.79,54.87,27200.0,41.1175,41.1775,41.11,41.17,27200.0
2012-05-21 12:25:00,54.84,54.95,54.83,54.93,38800.0,41.1475,41.23,41.14,41.215,38800.0
2012-05-21 12:30:00,54.93,54.94,54.89,54.91,22000.0,41.215,41.2225,41.185,41.2,22000.0
2012-05-21 12:35:00,54.91,54.96,54.88,54.94,37800.0,41.2,41.2375,41.1775,41.2225,37800.0
2012-05-21 12:40:00,54.93,54.93,54.77,54.77,31000.0,41.215,41.215,41.095,41.095,31000.0
2012-05-21 12:45:00,54.78,54.82,54.76,54.76,18400.0,41.1025,41.1325,41.0875,41.0875,18400.0
2012-05-21 12:50:00,54.74,54.76,54.65,54.69,26600.0,41.0725,41.0875,41.0049,41.0349,26600.0
2012-05-21 12:55:00,54.69,54.72,54.63,54.7,25200.0,41.0349,41.0575,40.9899,41.0425,25200.0
2012-05-21 13:00:00,54.72,54.79,54.7,54.77,18000.0,41.0575,41.11,41.0425,41.095,18000.0
2012-05-21 13:05:00,54.77,54.81,54.74,54.8,20600.0,41.095,41.125,41.0725,41.1175,20600.0
2012-05-21 13:10:00,54.81,54.88,54.79,54.79,30200.0,41.125,41.1775,41.11,41.11,30200.0
2012-05-21 13:15:00,54.8,54.82,54.76,54.8,12800.0,41.1175,41.1325,41.0875,41.1175,12800.0
2012-05-21 13:20:00,54.81,54.92,54.81,54.9,20000.0,41.125,41.2075,41.125,41.1925,20000.0
2012-05-21 13:25:00,54.92,54.93,54.85,54.85,28400.0,41.2075,41.215,41.155,41.155,28400.0
2012-05-21 13:30:00,54.85,54.91,54.83,54.83,15200.0,41.155,41.2,41.14,41.14,15200.0
2012-05-21 13:35:00,54.83,54.85,54.77,54.77,26000.0,41.14,41.155,41.095,41.095,26000.0
2012-05-21 13:40:00,54.77,54.8,54.74,54.76,52000.0,41.095,41.1175,41.0725,41.0875,52000.0
2012-05-21 13:45:00,54.76,54.85,54.74,54.81,31800.0,41.0875,41.155,41.0725,41.125,31800.0
2012-05-21 13:50:00,54.82,54.84,54.7,54.78,23000.0,41.1325,41.1475,41.0425,41.1025,23000.0
2012-05-21 13:55:00,54.79,54.88,54.76,54.88,54200.0,41.11,41.1775,41.0875,41.1775,54200.0
2012-05-21 14:00:00,54.87,54.88,54.83,54.85,71400.0,41.17,41.1775,41.14,41.155,71400.0
2012-05-21 14:05:00,54.85,54.89,54.83,54.88,16000.0,41.155,41.185,41.14,41.1775,16000.0
2012-05-21 14:10:00,54.88,54.92,54.85,54.91,21000.0,41.1775,41.2075,41.155,41.2,21000.0
2012-05-21 14:15:00,54.91,54.96,54.87,54.96,29000.0,41.2,41.2375,41.17,41.2375,29000.0
2012-05-21 14:20:00,54.96,55.0,54.87,54.9,32600.0,41.2375,41.2675,41.17,41.1925,32600.0
2012-05-21 14:25:00,54.88,54.94,54.86,54.91,35200.0,41.1775,41.2225,41.1625,41.2,35200.0
2012-05-21 14:30:00,54.9,55.0,54.9,54.93,45400.0,41.1925,41.2675,41.1925,41.215,45400.0
2012-05-21 14:35:00,54.94,54.94,54.87,54.88,23400.0,41.2225,41.2225,41.17,41.1775,23400.0
2012-05-21 14:40:00,54.88,54.95,54.88,54.91,21800.0,41.1775,41.23,41.1775,41.2,21800.0
2012-05-21 14:45:00,54.9,54.92,54.88,54.91,22800.0,41.1925,41.2075,41.1775,41.2,22800.0
2012-05-21 14:50:00,54.92,55.0,54.91,55.0,31400.0,41.2075,41.2675,41.2,41.2675,31400.0
2012-05-21 14:55:00,54.98,55.0,54.95,54.99,40200.0,41.2525,41.2675,41.23,41.26,40200.0
2012-05-21 15:00:00,54.99,55.0,54.93,54.93,27000.0,41.26,41.2675,41.215,41.215,27000.0
2012-05-21 15:05:00,54.93,54.98,54.92,54.94,47400.0,41.215,41.2525,41.2075,41.2225,47400.0
2012-05-21 15:10:00,54.93,54.98,54.91,54.95,37200.0,41.215,41.2525,41.2,41.23,37200.0
2012-05-21 15:15:00,54.95,54.99,54.94,54.98,59400.0,41.23,41.26,41.2225,41.2525,59400.0
2012-05-21 15:20:00,54.99,55.1,54.99,55.04,41800.0,41.26,41.3426,41.26,41.2976,41800.0
2012-05-21 15:25:00,55.04,55.13,55.02,55.09,52200.0,41.2976,41.3651,41.2826,41.3351,52200.0
2012-05-21 15:30:00,55.09,55.12,55.02,55.12,51600.0,41.3351,41.3576,41.2826,41.3576,51600.0
2012-05-21 15:35:00,55.1,55.11,55.04,55.07,60200.0,41.3426,41.3501,41.2976,41.3201,60200.0
2012-05-21 15:40:00,55.07,55.1,55.05,55.08,55000.0,41.3201,41.3426,41.3051,41.3276,55000.0
2012-05-21 15:45:00,55.06,55.13,55.02,55.1,83400.0,41.3126,41.3651,41.2826,41.3426,83400.0
2012-05-21 15:50:00,55.1,55.16,55.08,55.1,83000.0,41.3426,41.3876,41.3276,41.3426,83000.0
2012-05-21 15:55:00,55.1,55.15,55.07,55.09,250800.0,41.3426,41.3801,41.3201,41.3351,250800.0
2012-05-22 09:30:00,55.41,55.53,55.21,55.46,139000.0,41.5752,41.6652,41.4251,41.6127,139000.0
2012-05-22 09:35:00,55.46,55.54,55.24,55.24,60800.0,41.6127,41.6727,41.4476,41.4476,60800.0
2012-05-22 09:40:00,55.24,55.42,55.18,55.41,88400.0,41.4476,41.5827,41.4026,41.5752,88400.0
2012-05-22 09:45:00,55.41,55.57,55.4,55.5,131000.0,41.5752,41.6952,41.5677,41.6427,131000.0
2012-05-22 09:50:00,55.49,55.6,55.46,55.58,68600.0,41.6352,41.7177,41.6127,41.7027,68600.0
2012-05-22 09:55:00,55.55,55.67,55.53,55.65,100400.0,41.6802,41.7703,41.6652,41.7553,100400.0
2012-05-22 10:00:00,55.65,56.0,55.6,56.0,99200.0,41.7553,42.0179,41.7177,42.0179,99200.0
2012-05-22 10:05:00,56.0,56.38,55.98,56.37,217400.0,42.0179,42.303,42.0029,42.2955,217400.0
2012-05-22 10:10:00,56.38,56.39,56.16,56.2,90600.0,42.303,42.3105,42.1379,42.1679,90600.0
2012-05-22 10:15:00,56.2,56.29,56.17,56.23,57000.0,42.1679,42.2355,42.1454,42.1904,57000.0
2012-05-22 10:20:00,56.23,56.28,56.18,56.2,68400.0,42.1904,42.228,42.1529,42.1679,68400.0
2012-05-22 10:25:00,56.19,56.27,56.18,56.24,60800.0,42.1604,42.2205,42.1529,42.1979,60800.0
2012-05-22 10:30:00,56.24,56.26,56.19,56.24,61000.0,42.1979,42.2129,42.1604,42.1979,61000.0
2012-05-22 10:35:00,56.23,56.27,56.21,56.25,65600.0,42.1904,42.2205,42.1754,42.2054,65600.0
2012-05-22 10:40:00,56.27,56.41,56.27,56.4,85600.0,42.2205,42.3255,42.2205,42.318,85600.0
2012-05-22 10:45:00,56.4,56.44,56.27,56.31,55800.0,42.318,42.348,42.2205,42.2505,55800.0
2012-05-22 10:50:00,56.34,56.35,56.27,56.28,39000.0,42.273,42.2805,42.2205,42.228,39000.0
2012-05-22 10:55:00,56.31,56.35,56.27,56.3,59600.0,42.2505,42.2805,42.2205,42.243,59600.0
2012-05-22 11:00:00,56.31,56.43,56.31,56.41,58000.0,42.2505,42.3405,42.2505,42.3255,58000.0
2012-05-22 11:05:00,56.4,56.51,56.38,56.49,78200.0,42.318,42.4005,42.303,42.3855,78200.0
2012-05-22 11:10:00,56.48,56.49,56.43,56.43,49200.0,42.378,42.3855,42.3405,42.3405,49200.0
2012-05-22 11:15:00,56.41,56.5,56.38,56.47,101800.0,42.3255,42.393,42.303,42.3705,101800.0
2012-05-22 11:20:00,56.47,56.51,56.41,56.5,46800.0,42.3705,42.4005,42.3255,42.393,46800.0
2012-05-22 11:25:00,56.48,56.54,56.47,56.53,48600.0,42.378,42.423,42.3705,42.4155,48600.0
2012-05-22 11:30:00,56.54,56.63,56.5,56.61,86600.0,42.423,42.4906,42.393,42.4756,86600.0
2012-05-22 11:35:00,56.61,56.68,56.46,56.5,127200.0,42.4756,42.5281,42.363,42.393,127200.0
2012-05-22 11:40:00,56.52,56.56,56.26,56.29,170200.0,42.408,42.438,42.2129,42.2355,170200.0
2012-05-22 11:45:00,56.29,56.3,56.14,56.16,68400.0,42.2355,42.243,42.1229,42.1379,68400.0
2012-05-22 11:50:00,56.16,56.16,56.07,56.13,69400.0,42.1379,42.1379,42.0704,42.1154,69400.0
2012-05-22 11:55:00,56.13,56.14,55.88,55.88,56200.0,42.1154,42.1229,41.9278,41.9278,56200.0
2012-05-22 12:00:00,55.87,55.96,55.83,55.95,65000.0,41.9203,41.9879,41.8903,41.9803,65000.0
2012-05-22 12:05:00,55.95,55.96,55.71,55.73,66800.0,41.9803,41.9879,41.8003,41.8153,66800.0
2012-05-22 12:10:00,55.72,55.91,55.69,55.89,109600.0,41.8078,41.9503,41.7853,41.9353,109600.0
2012-05-22 12:15:00,55.89,55.98,55.86,55.97,76400.0,41.9353,42.0029,41.9128,41.9954,76400.0
2012-05-22 12:20:00,55.98,56.08,55.98,56.06,31200.0,42.0029,42.0779,42.0029,42.0629,31200.0
2012-05-22 12:25:00,56.07,56.07,56.01,56.04,22200.0,42.0704,42.0704,42.0254,42.0479,22200.0
2012-05-22 12:30:00,56.05,56.1,56.04,56.09,27600.0,42.0554,42.0929,42.0479,42.0854,27600.0
2012-05-22 12:35:00,56.08,56.13,56.07,56.13,21600.0,42.0779,42.1154,42.0704,42.1154,21600.0
2012-05-22 12:40:00,56.12,56.17,56.08,56.08,35400.0,42.1079,42.1454,42.0779,42.0779,35400.0
2012-05-22 12:45:00,56.07,56.08,56.02,56.02,34400.0,42.0704,42.0779,42.0329,42.0329,34400.0
2012-05-22 12:50:00,56.02,56.06,55.99,56.04,35800.0,42.0329,42.0629,42.0104,42.0479,35800.0
2012-05-22 12:55:00,56.02,56.04,55.95,55.97,22800.0,42.0329,42.0479,41.9803,41.9954,22800.0
2012-05-22 13:00:00,55.96,56.08,55.96,56.08,21600.0,41.9879,42.0779,41.9879,42.0779,21600.0
2012-05-22 13:05:00,56.07,56.12,56.01,56.11,24000.0,42.0704,42.1079,42.0254,42.1004,24000.0
2012-05-22 13:10:00,56.11,56.13,56.06,56.1,15400.0,42.1004,42.1154,42.0629,42.0929,15400.0
2012-05-22 13:15:00,56.12,56.12,55.94,55.94,25000.0,42.1079,42.1079,41.9728,41.9728,25000.0
2012-05-22 13:20:00,55.94,55.97,55.87,55.88,44800.0,41.9728,41.9954,41.9203,41.9278,44800.0
2012-05-22 13:25:00,55.91,55.94,55.81,55.81,33400.0,41.9503,41.9728,41.8753,41.8753,33400.0
2012-05-22 13:30:00,55.81,55.87,55.72,55.87,37600.0,41.8753,41.9203,41.8078,41.9203,37600.0
2012-05-22 13:35:00,55.87,55.9,55.82,55.82,17200.0,41.9203,41.9428,41.8828,41.8828,17200.0
2012-05-22 13:40:00,55.82,55.82,55.75,55.82,36400.0,41.8828,41.8828,41.8303,41.8828,36400.0
2012-05-22 13:45:00,55.82,55.9,55.74,55.88,72400.0,41.8828,41.9428,41.8228,41.9278,72400.0
2012-05-22 13:50:00,55.9,55.96,55.85,55.95,32000.0,41.9428,41.9879,41.9053,41.9803,32000.0
2012-05-22 13:55:00,55.95,55.99,55.91,55.99,36800.0,41.9803,42.0104,41.9503,42.0104,36800.0
2012-05-22 14:00:00,55.99,56.11,55.96,56.08,27400.0,42.0104,42.1004,41.9879,42.0779,27400.0
2012-05-22 14:05:00,56.1,56.19,56.02,56.19,58000.0,42.0929,42.1604,42.0329,42.1604,58000.0
2012-05-22 14:10:00,56.19,56.24,56.19,56.21,79000.0,42.1604,42.1979,42.1604,42.1754,79000.0
2012-05-22 14:15:00,56.21,56.32,56.21,56.31,34600.0,42.1754,42.258,42.1754,42.2505,34600.0
2012-05-22 14:20:00,56.31,56.36,56.24,56.35,37600.0,42.2505,42.288,42.1979,42.2805,37600.0
2012-05-22 14:25:00,56.35,56.38,56.28,56.31,47800.0,42.2805,42.303,42.228,42.2505,47800.0
2012-05-22 14:30:00,56.3,56.35,56.17,56.22,74200.0,42.243,42.2805,42.1454,42.1829,74200.0
2012-05-22 14:35:00,56.21,56.26,56.17,56.2,48400.0,42.1754,42.2129,42.1454,42.1679,48400.0
2012-05-22 14:40:00,56.21,56.29,56.17,56.27,50600.0,42.1754,42.2355,42.1454,42.2205,50600.0
2012-05-22 14:45:00,56.27,56.31,56.17,56.31,53800.0,42.2205,42.2505,42.1454,42.2505,53800.0
2012-05-22 14:50:00,56.31,56.37,56.28,56.35,74000.0,42.2505,42.2955,42.228,42.2805,74000.0
2012-05-22 14:55:00,56.35,56.37,56.27,56.31,56000.0,42.2805,42.2955,42.2205,42.2505,56000.0
2012-05-22 15:00:00,56.31,56.33,56.22,56.29,46400.0,42.2505,42.2655,42.1829,42.2355,46400.0
2012-05-22 15:05:00,56.29,56.3,56.2,56.22,44000.0,42.2355,42.243,42.1679,42.1829,44000.0
2012-05-22 15:10:00,56.2,56.21,56.13,56.15,42800.0,42.1679,42.1754,42.1154,42.1304,42800.0
2012-05-22 15:15:00,56.15,56.18,55.96,55.96,66800.0,42.1304,42.1529,41.9879,41.9879,66800.0
2012-05-22 15:20:00,55.96,55.99,55.88,55.9,56000.0,41.9879,42.0104,41.9278,41.9428,56000.0
2012-05-22 15:25:00,55.91,55.94,55.77,55.78,90000.0,41.9503,41.9728,41.8453,41.8528,90000.0
2012-05-22 15:30:00,55.77,55.82,55.55,55.58,105400.0,41.8453,41.8828,41.6802,41.7027,105400.0
2012-05-22 15:35:00,55.57,55.68,55.48,55.49,139800.0,41.6952,41.7778,41.6277,41.6352,139800.0
2012-05-22 15:40:00,55.5,55.6,55.4,55.4,157600.0,41.6427,41.7177,41.5677,41.5677,157600.0
2012-05-22 15:45:00,55.41,55.51,55.27,55.31,147000.0,41.5752,41.6502,41.4701,41.5001,147000.0
2012-05-22 15:50:00,55.32,55.59,55.31,55.58,170200.0,41.5076,41.7102,41.5001,41.7027,170200.0
2012-05-22 15:55:00,55.58,55.71,55.48,55.7,286000.0,41.7027,41.8003,41.6277,41.7928,286000.0
2012-05-23 09:30:00,55.19,55.23,54.88,55.18,155200.0,41.4101,41.4401,41.1775,41.4026,155200.0
2012-05-23 09:35:00,55.22,55.45,55.13,55.43,126800.0,41.4326,41.6052,41.3651,41.5902,126800.0
2012-05-23 09:40:00,55.44,55.55,55.39,55.52,71000.0,41.5977,41.6802,41.5602,41.6577,71000.0
2012-05-23 09:45:00,55.47,55.58,55.3,55.33,28400.0,41.6202,41.7027,41.4926,41.5152,28400.0
2012-05-23 09:50:00,55.33,55.45,55.26,55.42,36200.0,41.5152,41.6052,41.4626,41.5827,36200.0
2012-05-23 09:55:00,55.42,55.65,55.38,55.62,45200.0,41.5827,41.7553,41.5527,41.7327,45200.0
2012-05-23 10:00:00,55.63,55.74,55.45,55.52,50200.0,41.7402,41.8228,41.6052,41.6577,50200.0
2012-05-23 10:05:00,55.52,55.61,55.43,55.48,32000.0,41.6577,41.7252,41.5902,41.6277,32000.0
2012-05-23 10:10:00,55.49,55.5,55.29,55.42,34000.0,41.6352,41.6427,41.4851,41.5827,34000.0
2012-05-23 10:15:00,55.43,55.49,55.29,55.32,38800.0,41.5902,41.6352,41.4851,41.5076,38800.0
2012-05-23 10:20:00,55.32,55.37,55.25,55.29,50400.0,41.5076,41.5452,41.4551,41.4851,50400.0
2012-05-23 10:25:00,55.3,55.31,55.15,55.27,41600.0,41.4926,41.5001,41.3801,41.4701,41600.0
2012-05-23 10:30:00,55.27,55.3,55.19,55.2,52000.0,41.4701,41.4926,41.4101,41.4176,52000.0
2012-05-23 10:35:00,55.19,55.25,55.01,55.01,47600.0,41.4101,41.4551,41.275,41.275,47600.0
2012-05-23 10:40:00,55.01,55.17,55.01,55.15,40200.0,41.275,41.3951,41.275,41.3801,40200.0
2012-05-23 10:45:00,55.16,55.17,54.9,54.98,51400.0,41.3876,41.3951,41.1925,41.2525,51400.0
2012-05-23 10:50:00,54.98,55.13,54.97,55.09,43600.0,41.2525,41.3651,41.245,41.3351,43600.0
2012-05-23 10:55:00,55.07,55.18,55.02,55.02,54200.0,41.3201,41.4026,41.2826,41.2826,54200.0
2012-05-23 11:00:00,55.02,55.02,54.91,54.98,23600.0,41.2826,41.2826,41.2,41.2525,23600.0
2012-05-23 11:05:00,54.99,55.19,54.98,55.13,40200.0,41.26,41.4101,41.2525,41.3651,40200.0
2012-05-23 11:10:00,55.14,55.18,55.02,55.1,30800.0,41.3726,41.4026,41.2826,41.3426,30800.0
2012-05-23 11:15:00,55.12,55.21,55.1,55.15,48000.0,41.3576,41.4251,41.3426,41.3801,48000.0
2012-05-23 11:20:00,55.15,55.19,55.06,55.19,29800.0,41.3801,41.4101,41.3126,41.4101,29800.0
2012-05-23 11:25:00,55.19,55.19,55.07,55.11,18400.0,41.4101,41.4101,41.3201,41.3501,18400.0
2012-05-23 11:30:00,55.09,55.21,55.09,55.1,25000.0,41.3351,41.4251,41.3351,41.3426,25000.0
2012-05-23 11:35:00,55.13,55.15,54.97,55.1,35000.0,41.3651,41.3801,41.245,41.3426,35000.0
2012-05-23 11:40:00,55.13,55.29,55.11,55.18,36800.0,41.3651,41.4851,41.3501,41.4026,36800.0
2012-05-23 11:45:00,55.18,55.19,55.04,55.1,25000.0,41.4026,41.4101,41.2976,41.3426,25000.0
2012-05-23 11:50:00,55.09,55.12,55.05,55.11,19000.0,41.3351,41.3576,41.3051,41.3501,19000.0
2012-05-23 11:55:00,55.11,55.12,54.97,55.01,25200.0,41.3501,41.3576,41.245,41.275,25200.0
2012-05-23 12:00:00,55.01,55.03,54.85,54.9,46400.0,41.275,41.2901,41.155,41.1925,46400.0
2012-05-23 12:05:00,54.91,54.95,54.86,54.91,31800.0,41.2,41.23,41.1625,41.2,31800.0
2012-05-23 12:10:00,54.93,54.94,54.85,54.92,23800.0,41.215,41.2225,41.155,41.2075,23800.0
2012-05-23 12:15:00,54.91,54.92,54.86,54.88,40600.0,41.2,41.2075,41.1625,41.1775,40600.0
2012-05-23 12:20:00,54.9,54.93,54.72,54.76,42200.0,41.1925,41.215,41.0575,41.0875,42200.0
2012-05-23 12:25:00,54.77,54.84,54.73,54.77,25600.0,41.095,41.1475,41.065,41.095,25600.0
2012-05-23 12:30:00,54.77,54.84,54.71,54.81,65600.0,41.095,41.1475,41.05,41.125,65600.0
2012-05-23 12:35:00,54.82,54.92,54.81,54.88,34000.0,41.1325,41.2075,41.125,41.1775,34000.0
2012-05-23 12:40:00,54.9,54.94,54.87,54.92,24400.0,41.1925,41.2225,41.17,41.2075,24400.0
2012-05-23 12:45:00,54.92,55.01,54.9,54.99,60400.0,41.2075,41.275,41.1925,41.26,60400.0
2012-05-23 12:50:00,55.01,55.02,54.97,55.02,17600.0,41.275,41.2826,41.245,41.2826,17600.0
2012-05-23 12:55:00,54.99,55.02,54.94,54.95,19400.0,41.26,41.2826,41.2225,41.23,19400.0
2012-05-23 13:00:00,54.98,55.05,54.98,55.01,15200.0,41.2525,41.3051,41.2525,41.275,15200.0
2012-05-23 13:05:00,55.01,55.01,54.96,54.99,18400.0,41.275,41.275,41.2375,41.26,18400.0
2012-05-23 13:10:00,54.99,55.07,54.96,55.02,23600.0,41.26,41.3201,41.2375,41.2826,23600.0
2012-05-23 13:15:00,55.02,55.07,55.0,55.04,18000.0,41.2826,41.3201,41.2675,41.2976,18000.0
2012-05-23 13:20:00,55.02,55.23,55.02,55.19,25000.0,41.2826,41.4401,41.2826,41.4101,25000.0
2012-05-23 13:25:00,55.18,55.31,55.18,55.27,56200.0,41.4026,41.5001,41.4026,41.4701,56200.0
2012-05-23 13:30:00,55.26,55.35,55.22,55.24,66400.0,41.4626,41.5302,41.4326,41.4476,66400.0
2012-05-23 13:35:00,55.24,55.3,55.2,55.21,48600.0,41.4476,41.4926,41.4176,41.4251,48600.0
2012-05-23 13:40:00,55.21,55.31,55.19,55.19,27000.0,41.4251,41.5001,41.4101,41.4101,27000.0
2012-05-23 13:45:00,55.2,55.37,55.19,55.3,53000.0,41.4176,41.5452,41.4101,41.4926,53000.0
2012-05-23 13:50:00,55.31,55.35,55.12,55.13,25800.0,41.5001,41.5302,41.3576,41.3651,25800.0
2012-05-23 13:55:00,55.14,55.27,55.08,55.27,19800.0,41.3726,41.4701,41.3276,41.4701,19800.0
2012-05-23 14:00:00,55.26,55.28,55.13,55.15,16000.0,41.4626,41.4776,41.3651,41.3801,16000.0
2012-05-23 14:05:00,55.13,55.25,55.12,55.24,44200.0,41.3651,41.4551,41.3576,41.4476,44200.0
2012-05-23 14:10:00,55.24,55.25,55.11,55.12,35400.0,41.4476,41.4551,41.3501,41.3576,35400.0
2012-05-23 14:15:00,55.1,55.18,55.01,55.05,31600.0,41.3426,41.4026,41.275,41.3051,31600.0
2012-05-23 14:20:00,55.05,55.12,55.01,55.01,18000.0,41.3051,41.3576,41.275,41.275,18000.0
2012-05-23 14:25:00,55.02,55.08,54.99,54.99,28000.0,41.2826,41.3276,41.26,41.26,28000.0
2012-05-23 14:30:00,55.0,55.16,54.96,55.16,39600.0,41.2675,41.3876,41.2375,41.3876,39600.0
2012-05-23 14:35:00,55.15,55.2,55.13,55.19,40400.0,41.3801,41.4176,41.3651,41.4101,40400.0
2012-05-23 14:40:00,55.22,55.41,55.14,55.3,65400.0,41.4326,41.5752,41.3726,41.4926,65400.0
2012-05-23 14:45:00,55.3,55.38,55.26,55.37,34400.0,41.4926,41.5527,41.4626,41.5452,34400.0
2012-05-23 14:50:00,55.38,55.63,55.38,55.6,65800.0,41.5527,41.7402,41.5527,41.7177,65800.0
2012-05-23 14:55:00,55.59,55.7,55.56,55.69,85200.0,41.7102,41.7928,41.6877,41.7853,85200.0
2012-05-23 15:00:00,55.69,55.82,55.67,55.81,80200.0,41.7853,41.8828,41.7703,41.8753,80200.0
2012-05-23 15:05:00,55.82,55.87,55.69,55.84,101400.0,41.8828,41.9203,41.7853,41.8978,101400.0
2012-05-23 15:10:00,55.85,55.97,55.85,55.89,88200.0,41.9053,41.9954,41.9053,41.9353,88200.0
2012-05-23 15:15:00,55.89,55.99,55.85,55.99,58800.0,41.9353,42.0104,41.9053,42.0104,58800.0
2012-05-23 15:20:00,55.98,56.13,55.97,56.07,126400.0,42.0029,42.1154,41.9954,42.0704,126400.0
2012-05-23 15:25:00,56.04,56.15,56.02,56.07,85200.0,42.0479,42.1304,42.0329,42.0704,85200.0
2012-05-23 15:30:00,56.05,56.24,56.04,56.15,128400.0,42.0554,42.1979,42.0479,42.1304,128400.0
2012-05-23 15:35:00,56.14,56.33,56.14,56.3,128800.0,42.1229,42.2655,42.1229,42.243,128800.0
2012-05-23 15:40:00,56.31,56.51,56.31,56.49,152200.0,42.2505,42.4005,42.2505,42.3855,152200.0
2012-05-23 15:45:00,56.5,56.51,56.27,56.28,156000.0,42.393,42.4005,42.2205,42.228,156000.0
2012-05-23 15:50:00,56.29,56.34,56.17,56.2,156000.0,42.2355,42.273,42.1454,42.1679,156000.0
2012-05-23 15:55:00,56.21,56.33,56.19,56.26,410000.0,42.1754,42.2655,42.1604,42.2129,410000.0
2012-05-24 09:30:00,56.53,56.73,56.01,56.01,110200.0,42.4155,42.5656,42.0254,42.0254,110200.0
2012-05-24 09:35:00,55.99,56.22,55.94,56.0,57800.0,42.0104,42.1829,41.9728,42.0179,57800.0
2012-05-24 09:40:00,56.04,56.52,56.04,56.52,65200.0,42.0479,42.408,42.0479,42.408,65200.0
2012-05-24 09:45:00,56.56,56.6,56.43,56.46,82000.0,42.438,42.4681,42.3405,42.363,82000.0
2012-05-24 09:50:00,56.47,56.47,56.22,56.22,29400.0,42.3705,42.3705,42.1829,42.1829,29400.0
2012-05-24 09:55:00,56.22,56.37,56.2,56.36,32800.0,42.1829,42.2955,42.1679,42.288,32800.0
2012-05-24 10:00:00,56.36,56.43,56.25,56.38,47200.0,42.288,42.3405,42.2054,42.303,47200.0
2012-05-24 10:05:00,56.41,56.57,56.38,56.52,45200.0,42.3255,42.4455,42.303,42.408,45200.0
2012-05-24 10:10:00,56.52,56.59,56.42,56.46,105800.0,42.408,42.4606,42.333,42.363,105800.0
2012-05-24 10:15:00,56.45,56.6,56.38,56.51,51000.0,42.3555,42.4681,42.303,42.4005,51000.0
2012-05-24 10:20:00,56.51,56.54,56.41,56.44,44000.0,42.4005,42.423,42.3255,42.348,44000.0
2012-05-24 10:25:00,56.46,56.52,56.43,56.51,38600.0,42.363,42.408,42.3405,42.4005,38600.0
2012-05-24 10:30:00,56.51,56.62,56.49,56.57,122400.0,42.4005,42.4831,42.3855,42.4455,122400.0
2012-05-24 10:35:00,56.57,56.77,56.56,56.67,85400.0,42.4455,42.5956,42.438,42.5206,85400.0
2012-05-24 10:40:00,56.66,56.68,56.49,56.49,73200.0,42.5131,42.5281,42.3855,42.3855,73200.0
2012-05-24 10:45:00,56.47,56.52,56.33,56.33,32600.0,42.3705,42.408,42.2655,42.2655,32600.0
2012-05-24 10:50:00,56.35,56.42,56.25,56.27,24200.0,42.2805,42.333,42.2054,42.2205,24200.0
2012-05-24 10:55:00,56.26,56.29,56.18,56.18,31600.0,42.2129,42.2355,42.1529,42.1529,31600.0
2012-05-24 11:00:00,56.18,56.24,56.1,56.17,30200.0,42.1529,42.1979,42.0929,42.1454,30200.0
2012-05-24 11:05:00,56.16,56.26,56.15,56.18,30600.0,42.1379,42.2129,42.1304,42.1529,30600.0
2012-05-24 11:10:00,56.19,56.33,56.19,56.25,21200.0,42.1604,42.2655,42.1604,42.2054,21200.0
2012-05-24 11:15:00,56.27,56.38,56.24,56.31,24600.0,42.2205,42.303,42.1979,42.2505,24600.0
2012-05-24 11:20:00,56.27,56.32,56.23,56.27,24200.0,42.2205,42.258,42.1904,42.2205,24200.0
2012-05-24 11:25:00,56.26,56.26,56.18,56.21,26600.0,42.2129,42.2129,42.1529,42.1754,26600.0
2012-05-24 11:30:00,56.21,56.21,56.02,56.02,43000.0,42.1754,42.1754,42.0329,42.0329,43000.0
2012-05-24 11:35:00,56.05,56.11,56.02,56.1,22200.0,42.0554,42.1004,42.0329,42.0929,22200.0
2012-05-24 11:40:00,56.11,56.17,56.04,56.07,31000.0,42.1004,42.1454,42.0479,42.0704,31000.0
2012-05-24 11:45:00,56.07,56.17,56.07,56.14,38600.0,42.0704,42.1454,42.0704,42.1229,38600.0
2012-05-24 11:50:00,56.13,56.13,56.07,56.11,20200.0,42.1154,42.1154,42.0704,42.1004,20200.0
2012-05-24 11:55:00,56.1,56.1,56.03,56.06,22600.0,42.0929,42.0929,42.0404,42.0629,22600.0
2012-05-24 12:00:00,56.06,56.06,55.75,55.81,60400.0,42.0629,42.0629,41.8303,41.8753,60400.0
2012-05-24 12:05:00,55.81,55.88,55.78,55.85,22000.0,41.8753,41.9278,41.8528,41.9053,22000.0
2012-05-24 12:10:00,55.82,55.97,55.8,55.83,33600.0,41.8828,41.9954,41.8678,41.8903,33600.0
2012-05-24 12:15:00,55.81,55.97,55.8,55.94,29000.0,41.8753,41.9954,41.8678,41.9728,29000.0
2012-05-24 12:20:00,55.94,56.01,55.91,56.01,25200.0,41.9728,42.0254,41.9503,42.0254,25200.0
2012-05-24 12:25:00,56.02,56.03,55.95,55.95,23400.0,42.0329,42.0404,41.9803,41.9803,23400.0
2012-05-24 12:30:00,55.95,56.05,55.9,56.02,24200.0,41.9803,42.0554,41.9428,42.0329,24200.0
2012-05-24 12:35:00,56.01,56.1,55.99,56.08,21000.0,42.0254,42.0929,42.0104,42.0779,21000.0
2012-05-24 12:40:00,56.07,56.15,56.04,56.12,22400.0,42.0704,42.1304,42.0479,42.1079,22400.0
2012-05-24 12:45:00,56.15,56.15,56.11,56.13,12600.0,42.1304,42.1304,42.1004,42.1154,12600.0
2012-05-24 12:50:00,56.13,56.13,56.01,56.04,28600.0,42.1154,42.1154,42.0254,42.0479,28600.0
2012-05-24 12:55:00,56.01,56.14,55.99,56.11,23400.0,42.0254,42.1229,42.0104,42.1004,23400.0
2012-05-24 13:00:00,56.1,56.24,56.08,56.23,25600.0,42.0929,42.1979,42.0779,42.1904,25600.0
2012-05-24 13:05:00,56.21,56.24,56.16,56.23,18000.0,42.1754,42.1979,42.1379,42.1904,18000.0
2012-05-24 13:10:00,56.23,56.25,56.07,56.1,15600.0,42.1904,42.2054,42.0704,42.0929,15600.0
2012-05-24 13:15:00,56.1,56.17,56.09,56.09,10200.0,42.0929,42.1454,42.0854,42.0854,10200.0
2012-05-24 13:20:00,56.09,56.15,56.07,56.13,17800.0,42.0854,42.1304,42.0704,42.1154,17800.0
2012-05-24 13:25:00,56.13,56.18,55.95,56.04,36000.0,42.1154,42.1529,41.9803,42.0479,36000.0
2012-05-24 13:30:00,56.02,56.05,55.88,55.98,89800.0,42.0329,42.0554,41.9278,42.0029,89800.0
2012-05-24 13:35:00,55.96,56.04,55.94,56.03,24200.0,41.9879,42.0479,41.9728,42.0404,24200.0
2012-05-24 13:40:00,56.02,56.06,55.98,56.02,15000.0,42.0329,42.0629,42.0029,42.0329,15000.0
2012-05-24 13:45:00,56.02,56.05,55.84,55.88,28400.0,42.0329,42.0554,41.8978,41.9278,28400.0
2012-05-24 13:50:00,55.88,55.92,55.85,55.91,14800.0,41.9278,41.9578,41.9053,41.9503,14800.0
2012-05-24 13:55:00,55.9,55.91,55.77,55.77,32800.0,41.9428,41.9503,41.8453,41.8453,32800.0
2012-05-24 14:00:00,55.77,55.98,55.74,55.95,42800.0,41.8453,42.0029,41.8228,41.9803,42800.0
2012-05-24 14:05:00,55.95,56.05,55.92,56.05,67400.0,41.9803,42.0554,41.9578,42.0554,67400.0
2012-05-24 14:10:00,56.05,56.09,55.93,55.98,54400.0,42.0554,42.0854,41.9653,42.0029,54400.0
2012-05-24 14:15:00,55.98,56.08,55.95,56.04,29400.0,42.0029,42.0779,41.9803,42.0479,29400.0
2012-05-24 14:20:00,56.06,56.09,56.01,56.06,26000.0,42.0629,42.0854,42.0254,42.0629,26000.0
2012-05-24 14:25:00,56.06,56.1,55.99,56.08,69600.0,42.0629,42.0929,42.0104,42.0779,69600.0
2012-05-24 14:30:00,56.08,56.16,56.02,56.13,72400.0,42.0779,42.1379,42.0329,42.1154,72400.0
2012-05-24 14:35:00,56.12,56.23,56.07,56.12,77400.0,42.1079,42.1904,42.0704,42.1079,77400.0
2012-05-24 14:40:00,56.12,56.12,55.96,56.03,62800.0,42.1079,42.1079,41.9879,42.0404,62800.0
2012-05-24 14:45:00,56.05,56.11,55.95,56.08,41000.0,42.0554,42.1004,41.9803,42.0779,41000.0
2012-05-24 14:50:00,56.08,56.1,56.04,56.07,26600.0,42.0779,42.0929,42.0479,42.0704,26600.0
2012-05-24 14:55:00,56.07,56.13,55.99,56.02,35600.0,42.0704,42.1154,42.0104,42.0329,35600.0
2012-05-24 15:00:00,56.04,56.13,56.02,56.07,46000.0,42.0479,42.1154,42.0329,42.0704,46000.0
2012-05-24 15:05:00,56.08,56.15,56.02,56.07,100600.0,42.0779,42.1304,42.0329,42.0704,100600.0
2012-05-24 15:10:00,56.08,56.08,55.94,55.97,70000.0,42.0779,42.0779,41.9728,41.9954,70000.0
2012-05-24 15:15:00,55.98,56.08,55.98,56.05,28800.0,42.0029,42.0779,42.0029,42.0554,28800.0
2012-05-24 15:20:00,56.06,56.15,56.03,56.09,50000.0,42.0629,42.1304,42.0404,42.0854,50000.0
2012-05-24 15:25:00,56.1,56.24,56.07,56.12,147000.0,42.0929,42.1979,42.0704,42.1079,147000.0
2012-05-24 15:30:00,56.13,56.25,56.05,56.07,68800.0,42.1154,42.2054,42.0554,42.0704,68800.0
2012-05-24 15:35:00,56.07,56.19,56.07,56.14,52600.0,42.0704,42.1604,42.0704,42.1229,52600.0
2012-05-24 15:40:00,56.13,56.23,56.1,56.19,85800.0,42.1154,42.1904,42.0929,42.1604,85800.0
2012-05-24 15:45:00,56.2,56.34,56.2,56.28,91600.0,42.1679,42.273,42.1679,42.228,91600.0
2012-05-24 15:50:00,56.29,56.4,56.26,56.38,102600.0,42.2355,42.318,42.2129,42.303,102600.0
2012-05-24 15:55:00,56.38,56.46,56.35,56.45,387400.0,42.303,42.363,42.2805,42.3555,387400.0
2012-05-25 09:30:00,56.22,56.46,56.0,56.0,104000.0,42.1829,42.363,42.0179,42.0179,104000.0
2012-05-25 09:35:00,55.99,56.24,55.98,56.22,54800.0,42.0104,42.1979,42.0029,42.1829,54800.0
2012-05-25 09:40:00,56.24,56.27,56.08,56.09,36000.0,42.1979,42.2205,42.0779,42.0854,36000.0
2012-05-25 09:45:00,56.09,56.32,56.09,56.24,53200.0,42.0854,42.258,42.0854,42.1979,53200.0
2012-05-25 09:50:00,56.24,56.24,56.1,56.24,38400.0,42.1979,42.1979,42.0929,42.1979,38400.0
2012-05-25 09:55:00,56.26,56.3,56.15,56.23,31000.0,42.2129,42.243,42.1304,42.1904,31000.0
2012-05-25 10:00:00,56.22,56.29,56.01,56.06,48800.0,42.1829,42.2355,42.0254,42.0629,48800.0
2012-05-25 10:05:00,56.06,56.11,55.88,55.88,55800.0,42.0629,42.1004,41.9278,41.9278,55800.0
2012-05-25 10:10:00,55.87,55.87,55.71,55.74,63000.0,41.9203,41.9203,41.8003,41.8228,63000.0
2012-05-25 10:15:00,55.71,55.86,55.71,55.77,47400.0,41.8003,41.9128,41.8003,41.8453,47400.0
2012-05-25 10:20:00,55.78,55.91,55.77,55.9,72000.0,41.8528,41.9503,41.8453,41.9428,72000.0
2012-05-25 10:25:00,55.9,55.97,55.82,55.95,33200.0,41.9428,41.9954,41.8828,41.9803,33200.0
2012-05-25 10:30:00,55.96,56.13,55.94,55.99,51600.0,41.9879,42.1154,41.9728,42.0104,51600.0
2012-05-25 10:35:00,55.97,56.11,55.97,56.07,27600.0,41.9954,42.1004,41.9954,42.0704,27600.0
2012-05-25 10:40:00,56.08,56.08,55.87,55.96,35000.0,42.0779,42.0779,41.9203,41.9879,35000.0
2012-05-25 10:45:00,55.97,56.02,55.93,56.0,31200.0,41.9954,42.0329,41.9653,42.0179,31200.0
2012-05-25 10:50:00,55.97,56.02,55.94,56.02,29800.0,41.9954,42.0329,41.9728,42.0329,29800.0
2012-05-25 10:55:00,55.98,56.05,55.96,55.96,33200.0,42.0029,42.0554,41.9879,41.9879,33200.0
2012-05-25 11:00:00,55.98,56.02,55.94,55.98,16200.0,42.0029,42.0329,41.9728,42.0029,16200.0
2012-05-25 11:05:00,56.0,56.06,55.96,56.04,34400.0,42.0179,42.0629,41.9879,42.0479,34400.0
2012-05-25 11:10:00,56.01,56.08,56.01,56.07,23800.0,42.0254,42.0779,42.0254,42.0704,23800.0
2012-05-25 11:15:00,56.04,56.1,56.02,56.08,18400.0,42.0479,42.0929,42.0329,42.0779,18400.0
2012-05-25 11:20:00,56.08,56.1,56.04,56.06,20600.0,42.0779,42.0929,42.0479,42.0629,20600.0
2012-05-25 11:25:00,56.06,56.1,56.02,56.04,25400.0,42.0629,42.0929,42.0329,42.0479,25400.0
2012-05-25 11:30:00,56.02,56.03,55.87,55.92,39400.0,42.0329,42.0404,41.9203,41.9578,39400.0
2012-05-25 11:35:00,55.91,55.91,55.83,55.85,29200.0,41.9503,41.9503,41.8903,41.9053,29200.0
2012-05-25 11:40:00,55.85,55.92,55.83,55.85,27400.0,41.9053,41.9578,41.8903,41.9053,27400.0
2012-05-25 11:45:00,55.85,55.88,55.82,55.85,41200.0,41.9053,41.9278,41.8828,41.9053,41200.0
2012-05-25 11:50:00,55.85,55.96,55.84,55.94,50600.0,41.9053,41.9879,41.8978,41.9728,50600.0
2012-05-25 11:55:00,55.94,55.97,55.93,55.95,10800.0,41.9728,41.9954,41.9653,41.9803,10800.0
2012-05-25 12:00:00,55.95,55.97,55.87,55.92,29600.0,41.9803,41.9954,41.9203,41.9578,29600.0
2012-05-25 12:05:00,55.91,55.93,55.88,55.9,20800.0,41.9503,41.9653,41.9278,41.9428,20800.0
2012-05-25 12:10:00,55.91,55.96,55.88,55.95,21600.0,41.9503,41.9879,41.9278,41.9803,21600.0
2012-05-25 12:15:00,55.94,55.95,55.87,55.88,18200.0,41.9728,41.9803,41.9203,41.9278,18200.0
2012-05-25 12:20:00,55.88,55.9,55.72,55.73,55600.0,41.9278,41.9428,41.8078,41.8153,55600.0
2012-05-25 12:25:00,55.71,55.84,55.7,55.77,28200.0,41.8003,41.8978,41.7928,41.8453,28200.0
2012-05-25 12:30:00,55.8,55.89,55.77,55.85,25400.0,41.8678,41.9353,41.8453,41.9053,25400.0
2012-05-25 12:35:00,55.85,55.95,55.85,55.95,44000.0,41.9053,41.9803,41.9053,41.9803,44000.0
2012-05-25 12:40:00,55.94,56.01,55.93,55.99,21800.0,41.9728,42.0254,41.9653,42.0104,21800.0
2012-05-25 12:45:00,55.99,55.99,55.92,55.95,14400.0,42.0104,42.0104,41.9578,41.9803,14400.0
2012-05-25 12:50:00,55.95,55.98,55.9,55.97,21200.0,41.9803,42.0029,41.9428,41.9954,21200.0
2012-05-25 12:55:00,55.98,55.99,55.92,55.96,13800.0,42.0029,42.0104,41.9578,41.9879,13800.0
2012-05-25 13:00:00,55.96,55.96,55.91,55.94,8600.0,41.9879,41.9879,41.9503,41.9728,8600.0
2012-05-25 13:05:00,55.94,55.99,55.91,55.99,9400.0,41.9728,42.0104,41.9503,42.0104,9400.0
2012-05-25 13:10:00,55.95,55.99,55.94,55.99,9600.0,41.9803,42.0104,41.9728,42.0104,9600.0
2012-05-25 13:15:00,55.99,56.02,55.93,56.02,15000.0,42.0104,42.0329,41.9653,42.0329,15000.0
2012-05-25 13:20:00,56.02,56.1,56.02,56.08,24400.0,42.0329,42.0929,42.0329,42.0779,24400.0
2012-05-25 13:25:00,56.09,56.13,56.05,56.11,49600.0,42.0854,42.1154,42.0554,42.1004,49600.0
2012-05-25 13:30:00,56.12,56.13,56.07,56.08,38400.0,42.1079,42.1154,42.0704,42.0779,38400.0
2012-05-25 13:35:00,56.09,56.11,56.08,56.11,5800.0,42.0854,42.1004,42.0779,42.1004,5800.0
2012-05-25 13:40:00,56.1,56.11,56.06,56.11,17000.0,42.0929,42.1004,42.0629,42.1004,17000.0
2012-05-25 13:45:00,56.09,56.11,56.05,56.07,15800.0,42.0854,42.1004,42.0554,42.0704,15800.0
2012-05-25 13:50:00,56.06,56.06,56.02,56.05,11400.0,42.0629,42.0629,42.0329,42.0554,11400.0
2012-05-25 13:55:00,56.02,56.08,56.02,56.05,25200.0,42.0329,42.0779,42.0329,42.0554,25200.0
2012-05-25 14:00:00,56.05,56.05,56.02,56.02,5000.0,42.0554,42.0554,42.0329,42.0329,5000.0
2012-05-25 14:05:00,56.02,56.07,56.02,56.05,17200.0,42.0329,42.0704,42.0329,42.0554,17200.0
2012-05-25 14:10:00,56.05,56.09,56.04,56.07,14000.0,42.0554,42.0854,42.0479,42.0704,14000.0
2012-05-25 14:15:00,56.06,56.06,55.94,55.96,12800.0,42.0629,42.0629,41.9728,41.9879,12800.0
2012-05-25 14:20:00,55.92,55.94,55.87,55.94,18400.0,41.9578,41.9728,41.9203,41.9728,18400.0
2012-05-25 14:25:00,55.93,55.96,55.85,55.94,13200.0,41.9653,41.9879,41.9053,41.9728,13200.0
2012-05-25 14:30:00,55.93,55.99,55.91,55.91,12000.0,41.9653,42.0104,41.9503,41.9503,12000.0
2012-05-25 14:35:00,55.91,55.95,55.85,55.9,18400.0,41.9503,41.9803,41.9053,41.9428,18400.0
2012-05-25 14:40:00,55.91,55.94,55.85,55.87,42400.0,41.9503,41.9728,41.9053,41.9203,42400.0
2012-05-25 14:45:00,55.87,55.89,55.82,55.85,42400.0,41.9203,41.9353,41.8828,41.9053,42400.0
2012-05-25 14:50:00,55.85,55.91,55.82,55.91,15800.0,41.9053,41.9503,41.8828,41.9503,15800.0
2012-05-25 14:55:00,55.92,55.94,55.87,55.89,17800.0,41.9578,41.9728,41.9203,41.9353,17800.0
2012-05-25 15:00:00,55.9,55.96,55.88,55.91,25000.0,41.9428,41.9879,41.9278,41.9503,25000.0
2012-05-25 15:05:00,55.91,55.96,55.88,55.96,39400.0,41.9503,41.9879,41.9278,41.9879,39400.0
2012-05-25 15:10:00,55.95,55.99,55.91,55.91,20600.0,41.9803,42.0104,41.9503,41.9503,20600.0
2012-05-25 15:15:00,55.91,55.95,55.89,55.93,37400.0,41.9503,41.9803,41.9353,41.9653,37400.0
2012-05-25 15:20:00,55.91,55.91,55.75,55.8,36400.0,41.9503,41.9503,41.8303,41.8678,36400.0
2012-05-25 15:25:00,55.8,55.9,55.76,55.88,24200.0,41.8678,41.9428,41.8378,41.9278,24200.0
2012-05-25 15:30:00,55.88,55.98,55.84,55.9,42400.0,41.9278,42.0029,41.8978,41.9428,42400.0
2012-05-25 15:35:00,55.9,55.97,55.9,55.93,43000.0,41.9428,41.9954,41.9428,41.9653,43000.0
2012-05-25 15:40:00,55.94,55.99,55.92,55.94,27200.0,41.9728,42.0104,41.9578,41.9728,27200.0
2012-05-25 15:45:00,55.96,56.01,55.93,55.97,37600.0,41.9879,42.0254,41.9653,41.9954,37600.0
2012-05-25 15:50:00,55.97,55.98,55.9,55.91,62800.0,41.9954,42.0029,41.9428,41.9503,62800.0
2012-05-25 15:55:00,55.9,56.0,55.9,55.94,295600.0,41.9428,42.0179,41.9428,41.9728,295600.0
2012-05-29 09:30:00,56.07,56.35,56.07,56.15,115000.0,42.2946,42.5058,42.2946,42.3549,115000.0
2012-05-29 09:35:00,56.15,56.33,56.13,56.16,64200.0,42.3549,42.4907,42.3398,42.3625,64200.0
2012-05-29 09:40:00,56.16,56.27,56.13,56.27,48200.0,42.3625,42.4454,42.3398,42.4454,48200.0
2012-05-29 09:45:00,56.25,56.31,56.15,56.18,41400.0,42.4304,42.4756,42.3549,42.3776,41400.0
2012-05-29 09:50:00,56.18,56.31,56.16,56.27,38600.0,42.3776,42.4756,42.3625,42.4454,38600.0
2012-05-29 09:55:00,56.26,56.37,56.21,56.3,130600.0,42.4379,42.5209,42.4002,42.4681,130600.0
2012-05-29 10:00:00,56.24,56.31,56.13,56.28,107600.0,42.4228,42.4756,42.3398,42.453,107600.0
2012-05-29 10:05:00,56.29,56.37,56.21,56.25,78600.0,42.4605,42.5209,42.4002,42.4304,78600.0
2012-05-29 10:10:00,56.27,56.35,56.23,56.34,107600.0,42.4454,42.5058,42.4153,42.4982,107600.0
2012-05-29 10:15:00,56.35,56.4,56.3,56.34,49800.0,42.5058,42.5435,42.4681,42.4982,49800.0
2012-05-29 10:20:00,56.37,56.38,56.27,56.33,71200.0,42.5209,42.5284,42.4454,42.4907,71200.0
2012-05-29 10:25:00,56.32,56.33,56.24,56.26,62000.0,42.4832,42.4907,42.4228,42.4379,62000.0
2012-05-29 10:30:00,56.27,56.43,56.25,56.36,61200.0,42.4454,42.5661,42.4304,42.5133,61200.0
2012-05-29 10:35:00,56.36,56.41,56.29,56.29,57600.0,42.5133,42.5511,42.4605,42.4605,57600.0
2012-05-29 10:40:00,56.3,56.32,56.28,56.32,19400.0,42.4681,42.4832,42.453,42.4832,19400.0
2012-05-29 10:45:00,56.31,56.37,56.31,56.35,18600.0,42.4756,42.5209,42.4756,42.5058,18600.0
2012-05-29 10:50:00,56.35,56.41,56.29,56.3,42000.0,42.5058,42.5511,42.4605,42.4681,42000.0
2012-05-29 10:55:00,56.3,56.36,56.27,56.36,35400.0,42.4681,42.5133,42.4454,42.5133,35400.0
2012-05-29 11:00:00,56.35,56.35,56.29,56.32,29200.0,42.5058,42.5058,42.4605,42.4832,29200.0
2012-05-29 11:05:00,56.31,56.33,56.26,56.27,44400.0,42.4756,42.4907,42.4379,42.4454,44400.0
2012-05-29 11:10:00,56.27,56.33,56.27,56.33,24000.0,42.4454,42.4907,42.4454,42.4907,24000.0
2012-05-29 11:15:00,56.33,56.34,56.27,56.29,27200.0,42.4907,42.4982,42.4454,42.4605,27200.0
2012-05-29 11:20:00,56.29,56.3,56.25,56.29,28800.0,42.4605,42.4681,42.4304,42.4605,28800.0
2012-05-29 11:25:00,56.3,56.34,56.27,56.32,19400.0,42.4681,42.4982,42.4454,42.4832,19400.0
2012-05-29 11:30:00,56.32,56.32,56.19,56.19,18600.0,42.4832,42.4832,42.3851,42.3851,18600.0
2012-05-29 11:35:00,56.2,56.21,55.98,56.06,54200.0,42.3926,42.4002,42.2267,42.287,54200.0
2012-05-29 11:40:00,56.05,56.08,55.97,55.97,25200.0,42.2795,42.3021,42.2192,42.2192,25200.0
2012-05-29 11:45:00,55.99,56.02,55.86,55.94,27800.0,42.2342,42.2569,42.1362,42.1965,27800.0
2012-05-29 11:50:00,55.95,56.04,55.94,56.04,22400.0,42.2041,42.272,42.1965,42.272,22400.0
2012-05-29 11:55:00,56.01,56.08,55.99,56.02,27200.0,42.2493,42.3021,42.2342,42.2569,27200.0
2012-05-29 12:00:00,55.99,56.05,55.88,55.88,35400.0,42.2342,42.2795,42.1513,42.1513,35400.0
2012-05-29 12:05:00,55.88,55.96,55.87,55.96,44000.0,42.1513,42.2116,42.1437,42.2116,44000.0
2012-05-29 12:10:00,55.95,55.96,55.83,55.87,45000.0,42.2041,42.2116,42.1135,42.1437,45000.0
2012-05-29 12:15:00,55.86,55.9,55.8,55.87,23800.0,42.1362,42.1663,42.0909,42.1437,23800.0
2012-05-29 12:20:00,55.87,55.9,55.82,55.82,32800.0,42.1437,42.1663,42.106,42.106,32800.0
2012-05-29 12:25:00,55.83,55.89,55.81,55.87,52600.0,42.1135,42.1588,42.0985,42.1437,52600.0
2012-05-29 12:30:00,55.88,55.88,55.75,55.77,40000.0,42.1513,42.1513,42.0532,42.0683,40000.0
2012-05-29 12:35:00,55.81,55.87,55.79,55.85,18000.0,42.0985,42.1437,42.0834,42.1286,18000.0
2012-05-29 12:40:00,55.85,55.88,55.8,55.82,22800.0,42.1286,42.1513,42.0909,42.106,22800.0
2012-05-29 12:45:00,55.83,55.85,55.76,55.84,31600.0,42.1135,42.1286,42.0607,42.1211,31600.0
2012-05-29 12:50:00,55.84,55.93,55.81,55.88,27600.0,42.1211,42.189,42.0985,42.1513,27600.0
2012-05-29 12:55:00,55.9,55.91,55.85,55.85,20000.0,42.1663,42.1739,42.1286,42.1286,20000.0
2012-05-29 13:00:00,55.85,55.87,55.81,55.83,24000.0,42.1286,42.1437,42.0985,42.1135,24000.0
2012-05-29 13:05:00,55.85,55.88,55.82,55.87,12600.0,42.1286,42.1513,42.106,42.1437,12600.0
2012-05-29 13:10:00,55.87,55.92,55.87,55.89,23200.0,42.1437,42.1814,42.1437,42.1588,23200.0
2012-05-29 13:15:00,55.9,55.92,55.86,55.89,39600.0,42.1663,42.1814,42.1362,42.1588,39600.0
2012-05-29 13:20:00,55.88,55.93,55.84,55.93,20400.0,42.1513,42.189,42.1211,42.189,20400.0
2012-05-29 13:25:00,55.93,55.95,55.88,55.88,17200.0,42.189,42.2041,42.1513,42.1513,17200.0
2012-05-29 13:30:00,55.88,55.95,55.85,55.94,14600.0,42.1513,42.2041,42.1286,42.1965,14600.0
2012-05-29 13:35:00,55.95,56.02,55.95,55.99,24400.0,42.2041,42.2569,42.2041,42.2342,24400.0
2012-05-29 13:40:00,55.99,56.05,55.99,56.02,18000.0,42.2342,42.2795,42.2342,42.2569,18000.0
2012-05-29 13:45:00,56.05,56.13,56.05,56.09,21800.0,42.2795,42.3398,42.2795,42.3097,21800.0
2012-05-29 13:50:00,56.08,56.09,56.04,56.07,19400.0,42.3021,42.3097,42.272,42.2946,19400.0
2012-05-29 13:55:00,56.07,56.1,56.07,56.1,18000.0,42.2946,42.3172,42.2946,42.3172,18000.0
2012-05-29 14:00:00,56.09,56.09,56.02,56.05,21200.0,42.3097,42.3097,42.2569,42.2795,21200.0
2012-05-29 14:05:00,56.02,56.09,55.97,55.97,22600.0,42.2569,42.3097,42.2192,42.2192,22600.0
2012-05-29 14:10:00,55.98,56.15,55.97,56.08,31400.0,42.2267,42.3549,42.2192,42.3021,31400.0
2012-05-29 14:15:00,56.07,56.13,55.99,56.05,20600.0,42.2946,42.3398,42.2342,42.2795,20600.0
2012-05-29 14:20:00,56.04,56.06,55.99,55.99,24800.0,42.272,42.287,42.2342,42.2342,24800.0
2012-05-29 14:25:00,55.99,56.05,55.99,56.04,19000.0,42.2342,42.2795,42.2342,42.272,19000.0
2012-05-29 14:30:00,56.05,56.08,56.0,56.07,28000.0,42.2795,42.3021,42.2418,42.2946,28000.0
2012-05-29 14:35:00,56.07,56.07,55.98,55.99,27800.0,42.2946,42.2946,42.2267,42.2342,27800.0
2012-05-29 14:40:00,55.99,56.02,55.93,55.94,35800.0,42.2342,42.2569,42.189,42.1965,35800.0
2012-05-29 14:45:00,55.94,55.95,55.91,55.93,34800.0,42.1965,42.2041,42.1739,42.189,34800.0
2012-05-29 14:50:00,55.93,55.96,55.91,55.95,60600.0,42.189,42.2116,42.1739,42.2041,60600.0
2012-05-29 14:55:00,55.96,56.02,55.94,56.0,31400.0,42.2116,42.2569,42.1965,42.2418,31400.0
2012-05-29 15:00:00,55.99,56.03,55.97,56.01,34600.0,42.2342,42.2644,42.2192,42.2493,34600.0
2012-05-29 15:05:00,56.02,56.1,56.02,56.1,44800.0,42.2569,42.3172,42.2569,42.3172,44800.0
2012-05-29 15:10:00,56.1,56.2,56.1,56.17,51800.0,42.3172,42.3926,42.3172,42.37,51800.0
2012-05-29 15:15:00,56.16,56.17,56.11,56.13,30600.0,42.3625,42.37,42.3248,42.3398,30600.0
2012-05-29 15:20:00,56.13,56.15,56.08,56.14,29800.0,42.3398,42.3549,42.3021,42.3474,29800.0
2012-05-29 15:25:00,56.15,56.21,56.15,56.18,42000.0,42.3549,42.4002,42.3549,42.3776,42000.0
2012-05-29 15:30:00,56.2,56.22,56.11,56.21,45400.0,42.3926,42.4077,42.3248,42.4002,45400.0
2012-05-29 15:35:00,56.21,56.27,56.16,56.17,52600.0,42.4002,42.4454,42.3625,42.37,52600.0
2012-05-29 15:40:00,56.18,56.32,56.17,56.31,53400.0,42.3776,42.4832,42.37,42.4756,53400.0
2012-05-29 15:45:00,56.3,56.37,56.28,56.31,65200.0,42.4681,42.5209,42.453,42.4756,65200.0
2012-05-29 15:50:00,56.31,56.35,56.26,56.33,58400.0,42.4756,42.5058,42.4379,42.4907,58400.0
2012-05-29 15:55:00,56.33,56.33,56.24,56.3,107600.0,42.4907,42.4907,42.4228,42.4681,107600.0
2012-05-30 09:30:00,55.79,55.82,55.38,55.68,75200.0,42.0834,42.106,41.7741,42.0004,75200.0
2012-05-30 09:35:00,55.67,55.78,55.34,55.5,62600.0,41.9929,42.0758,41.7439,41.8646,62600.0
2012-05-30 09:40:00,55.51,55.66,55.41,55.46,112200.0,41.8722,41.9853,41.7967,41.8344,112200.0
2012-05-30 09:45:00,55.44,55.49,55.31,55.46,80800.0,41.8194,41.8571,41.7213,41.8344,80800.0
2012-05-30 09:50:00,55.38,55.48,55.3,55.45,35000.0,41.7741,41.8495,41.7138,41.8269,35000.0
2012-05-30 09:55:00,55.44,55.48,55.38,55.43,38800.0,41.8194,41.8495,41.7741,41.8118,38800.0
2012-05-30 10:00:00,55.38,55.42,55.13,55.21,62000.0,41.7741,41.8043,41.5855,41.6459,62000.0
2012-05-30 10:05:00,55.18,55.37,55.18,55.28,71200.0,41.6232,41.7666,41.6232,41.6987,71200.0
2012-05-30 10:10:00,55.27,55.34,55.23,55.27,107400.0,41.6911,41.7439,41.661,41.6911,107400.0
2012-05-30 10:15:00,55.27,55.3,55.1,55.1,67400.0,41.6911,41.7138,41.5629,41.5629,67400.0
2012-05-30 10:20:00,55.1,55.32,55.07,55.3,93000.0,41.5629,41.7288,41.5403,41.7138,93000.0
2012-05-30 10:25:00,55.35,55.42,55.27,55.32,60000.0,41.7515,41.8043,41.6911,41.7288,60000.0
2012-05-30 10:30:00,55.3,55.35,55.24,55.27,77400.0,41.7138,41.7515,41.6685,41.6911,77400.0
2012-05-30 10:35:00,55.28,55.3,55.15,55.21,62200.0,41.6987,41.7138,41.6006,41.6459,62200.0
2012-05-30 10:40:00,55.23,55.29,55.2,55.27,36000.0,41.661,41.7062,41.6383,41.6911,36000.0
2012-05-30 10:45:00,55.29,55.29,55.13,55.13,49600.0,41.7062,41.7062,41.5855,41.5855,49600.0
2012-05-30 10:50:00,55.16,55.23,55.11,55.2,34400.0,41.6082,41.661,41.5704,41.6383,34400.0
2012-05-30 10:55:00,55.2,55.22,55.07,55.09,30200.0,41.6383,41.6534,41.5403,41.5554,30200.0
2012-05-30 11:00:00,55.08,55.15,55.05,55.15,41200.0,41.5478,41.6006,41.5252,41.6006,41200.0
2012-05-30 11:05:00,55.15,55.33,55.1,55.33,48200.0,41.6006,41.7364,41.5629,41.7364,48200.0
2012-05-30 11:10:00,55.31,55.43,55.31,55.39,57000.0,41.7213,41.8118,41.7213,41.7816,57000.0
2012-05-30 11:15:00,55.39,55.48,55.38,55.46,29800.0,41.7816,41.8495,41.7741,41.8344,29800.0
2012-05-30 11:20:00,55.45,55.47,55.37,55.45,21200.0,41.8269,41.842,41.7666,41.8269,21200.0
2012-05-30 11:25:00,55.45,55.56,55.45,55.55,33400.0,41.8269,41.9099,41.8269,41.9023,33400.0
2012-05-30 11:30:00,55.55,55.56,55.35,55.35,42000.0,41.9023,41.9099,41.7515,41.7515,42000.0
2012-05-30 11:35:00,55.37,55.54,55.36,55.49,36200.0,41.7666,41.8948,41.759,41.8571,36200.0
2012-05-30 11:40:00,55.49,55.55,55.48,55.54,29000.0,41.8571,41.9023,41.8495,41.8948,29000.0
2012-05-30 11:45:00,55.54,55.54,55.44,55.47,22200.0,41.8948,41.8948,41.8194,41.842,22200.0
2012-05-30 11:50:00,55.47,55.52,55.44,55.44,25600.0,41.842,41.8797,41.8194,41.8194,25600.0
2012-05-30 11:55:00,55.45,55.48,55.41,55.44,15800.0,41.8269,41.8495,41.7967,41.8194,15800.0
2012-05-30 12:00:00,55.45,55.5,55.27,55.27,29800.0,41.8269,41.8646,41.6911,41.6911,29800.0
2012-05-30 12:05:00,55.28,55.46,55.28,55.43,23000.0,41.6987,41.8344,41.6987,41.8118,23000.0
2012-05-30 12:10:00,55.43,55.45,55.38,55.38,16800.0,41.8118,41.8269,41.7741,41.7741,16800.0
2012-05-30 12:15:00,55.38,55.38,55.3,55.34,21800.0,41.7741,41.7741,41.7138,41.7439,21800.0
2012-05-30 12:20:00,55.31,55.35,55.27,55.27,33000.0,41.7213,41.7515,41.6911,41.6911,33000.0
2012-05-30 12:25:00,55.27,55.3,55.16,55.2,48200.0,41.6911,41.7138,41.6082,41.6383,48200.0
2012-05-30 12:30:00,55.2,55.27,55.17,55.19,32000.0,41.6383,41.6911,41.6157,41.6308,32000.0
2012-05-30 12:35:00,55.19,55.24,55.17,55.24,18200.0,41.6308,41.6685,41.6157,41.6685,18200.0
2012-05-30 12:40:00,55.24,55.35,55.21,55.33,22000.0,41.6685,41.7515,41.6459,41.7364,22000.0
2012-05-30 12:45:00,55.33,55.37,55.32,55.35,9400.0,41.7364,41.7666,41.7288,41.7515,9400.0
2012-05-30 12:50:00,55.35,55.35,55.33,55.34,21800.0,41.7515,41.7515,41.7364,41.7439,21800.0
2012-05-30 12:55:00,55.34,55.36,55.31,55.32,16800.0,41.7439,41.759,41.7213,41.7288,16800.0
2012-05-30 13:00:00,55.33,55.35,55.27,55.28,29000.0,41.7364,41.7515,41.6911,41.6987,29000.0
2012-05-30 13:05:00,55.29,55.32,55.23,55.23,25600.0,41.7062,41.7288,41.661,41.661,25600.0
2012-05-30 13:10:00,55.22,55.27,55.2,55.2,31200.0,41.6534,41.6911,41.6383,41.6383,31200.0
2012-05-30 13:15:00,55.2,55.23,55.17,55.22,34000.0,41.6383,41.661,41.6157,41.6534,34000.0
2012-05-30 13:20:00,55.21,55.26,55.18,55.22,28800.0,41.6459,41.6836,41.6232,41.6534,28800.0
2012-05-30 13:25:00,55.22,55.24,55.2,55.21,28000.0,41.6534,41.6685,41.6383,41.6459,28000.0
2012-05-30 13:30:00,55.22,55.32,55.21,55.31,38800.0,41.6534,41.7288,41.6459,41.7213,38800.0
2012-05-30 13:35:00,55.31,55.35,55.24,55.31,37800.0,41.7213,41.7515,41.6685,41.7213,37800.0
2012-05-30 13:40:00,55.31,55.31,55.21,55.24,33600.0,41.7213,41.7213,41.6459,41.6685,33600.0
2012-05-30 13:45:00,55.24,55.32,55.23,55.24,39400.0,41.6685,41.7288,41.661,41.6685,39400.0
2012-05-30 13:50:00,55.24,55.28,55.19,55.25,40600.0,41.6685,41.6987,41.6308,41.676,40600.0
2012-05-30 13:55:00,55.24,55.27,55.18,55.24,31800.0,41.6685,41.6911,41.6232,41.6685,31800.0
2012-05-30 14:00:00,55.26,55.31,55.24,55.24,53600.0,41.6836,41.7213,41.6685,41.6685,53600.0
2012-05-30 14:05:00,55.25,55.27,55.16,55.17,57600.0,41.676,41.6911,41.6082,41.6157,57600.0
2012-05-30 14:10:00,55.18,55.19,55.13,55.16,33600.0,41.6232,41.6308,41.5855,41.6082,33600.0
2012-05-30 14:15:00,55.17,55.24,55.13,55.24,40000.0,41.6157,41.6685,41.5855,41.6685,40000.0
2012-05-30 14:20:00,55.25,55.26,55.17,55.19,32400.0,41.676,41.6836,41.6157,41.6308,32400.0
2012-05-30 14:25:00,55.18,55.2,55.12,55.13,57000.0,41.6232,41.6383,41.578,41.5855,57000.0
2012-05-30 14:30:00,55.14,55.18,55.08,55.13,49600.0,41.5931,41.6232,41.5478,41.5855,49600.0
2012-05-30 14:35:00,55.13,55.16,55.05,55.07,36000.0,41.5855,41.6082,41.5252,41.5403,36000.0
2012-05-30 14:40:00,55.06,55.1,55.06,55.1,43200.0,41.5327,41.5629,41.5327,41.5629,43200.0
2012-05-30 14:45:00,55.1,55.12,55.03,55.06,85200.0,41.5629,41.578,41.5101,41.5327,85200.0
2012-05-30 14:50:00,55.05,55.07,54.99,55.01,87200.0,41.5252,41.5403,41.4799,41.495,87200.0
2012-05-30 14:55:00,55.02,55.05,54.99,54.99,47600.0,41.5026,41.5252,41.4799,41.4799,47600.0
2012-05-30 15:00:00,54.98,55.04,54.91,54.92,57400.0,41.4724,41.5176,41.4196,41.4271,57400.0
2012-05-30 15:05:00,54.92,54.96,54.89,54.95,66600.0,41.4271,41.4573,41.4045,41.4497,66600.0
2012-05-30 15:10:00,54.95,54.97,54.88,54.88,83800.0,41.4497,41.4648,41.3969,41.3969,83800.0
2012-05-30 15:15:00,54.87,55.01,54.84,55.0,87600.0,41.3894,41.495,41.3668,41.4875,87600.0
2012-05-30 15:20:00,55.0,55.12,54.98,55.12,95000.0,41.4875,41.578,41.4724,41.578,95000.0
2012-05-30 15:25:00,55.15,55.15,55.06,55.1,63800.0,41.6006,41.6006,41.5327,41.5629,63800.0
2012-05-30 15:30:00,55.1,55.1,54.99,55.04,61000.0,41.5629,41.5629,41.4799,41.5176,61000.0
2012-05-30 15:35:00,55.04,55.09,54.99,55.09,62800.0,41.5176,41.5554,41.4799,41.5554,62800.0
2012-05-30 15:40:00,55.08,55.1,54.99,54.99,77400.0,41.5478,41.5629,41.4799,41.4799,77400.0
2012-05-30 15:45:00,54.99,55.09,54.99,55.05,85600.0,41.4799,41.5554,41.4799,41.5252,85600.0
2012-05-30 15:50:00,55.06,55.1,54.99,54.99,86000.0,41.5327,41.5629,41.4799,41.4799,86000.0
2012-05-30 15:55:00,54.98,55.03,54.93,54.93,305200.0,41.4724,41.5101,41.4347,41.4347,305200.0
2012-05-31 09:30:00,54.86,55.12,54.85,55.02,62800.0,41.3819,41.578,41.3743,41.5026,62800.0
2012-05-31 09:35:00,55.04,55.22,55.01,55.07,36800.0,41.5176,41.6534,41.495,41.5403,36800.0
2012-05-31 09:40:00,55.09,55.15,54.7,54.73,81800.0,41.5554,41.6006,41.2612,41.2838,81800.0
2012-05-31 09:45:00,54.72,54.75,54.65,54.71,172200.0,41.2763,41.2989,41.2235,41.2687,172200.0
2012-05-31 09:50:00,54.73,54.8,54.7,54.74,148000.0,41.2838,41.3366,41.2612,41.2913,148000.0
2012-05-31 09:55:00,54.72,54.84,54.72,54.81,46400.0,41.2763,41.3668,41.2763,41.3441,46400.0
2012-05-31 10:00:00,54.8,55.02,54.76,54.97,112000.0,41.3366,41.5026,41.3064,41.4648,112000.0
2012-05-31 10:05:00,54.97,55.02,54.81,54.88,113600.0,41.4648,41.5026,41.3441,41.3969,113600.0
2012-05-31 10:10:00,54.84,54.9,54.8,54.82,16800.0,41.3668,41.412,41.3366,41.3517,16800.0
2012-05-31 10:15:00,54.82,54.95,54.81,54.84,93600.0,41.3517,41.4497,41.3441,41.3668,93600.0
2012-05-31 10:20:00,54.85,54.96,54.79,54.91,28000.0,41.3743,41.4573,41.3291,41.4196,28000.0
2012-05-31 10:25:00,54.93,54.97,54.9,54.92,16200.0,41.4347,41.4648,41.412,41.4271,16200.0
2012-05-31 10:30:00,54.93,55.05,54.92,54.98,95200.0,41.4347,41.5252,41.4271,41.4724,95200.0
2012-05-31 10:35:00,54.99,55.04,54.98,54.98,61400.0,41.4799,41.5176,41.4724,41.4724,61400.0
2012-05-31 10:40:00,54.98,54.99,54.83,54.83,61400.0,41.4724,41.4799,41.3592,41.3592,61400.0
2012-05-31 10:45:00,54.83,54.9,54.74,54.79,43200.0,41.3592,41.412,41.2913,41.3291,43200.0
2012-05-31 10:50:00,54.79,54.79,54.72,54.77,49800.0,41.3291,41.3291,41.2763,41.314,49800.0
2012-05-31 10:55:00,54.79,54.91,54.76,54.77,29000.0,41.3291,41.4196,41.3064,41.314,29000.0
2012-05-31 11:00:00,54.77,54.77,54.6,54.65,33000.0,41.314,41.314,41.1857,41.2235,33000.0
2012-05-31 11:05:00,54.65,54.66,54.57,54.61,26200.0,41.2235,41.231,41.1631,41.1933,26200.0
2012-05-31 11:10:00,54.6,54.6,54.4,54.43,70200.0,41.1857,41.1857,41.0349,41.0575,70200.0
2012-05-31 11:15:00,54.43,54.52,54.35,54.43,53200.0,41.0575,41.1254,40.9972,41.0575,53200.0
2012-05-31 11:20:00,54.44,54.61,54.41,54.61,30800.0,41.065,41.1933,41.0424,41.1933,30800.0
2012-05-31 11:25:00,54.62,54.62,54.51,54.59,22000.0,41.2008,41.2008,41.1178,41.1782,22000.0
2012-05-31 11:30:00,54.55,54.88,54.49,54.87,46600.0,41.148,41.3969,41.1028,41.3894,46600.0
2012-05-31 11:35:00,54.9,54.99,54.83,54.93,33800.0,41.412,41.4799,41.3592,41.4347,33800.0
2012-05-31 11:40:00,54.93,54.93,54.87,54.93,22200.0,41.4347,41.4347,41.3894,41.4347,22200.0
2012-05-31 11:45:00,54.93,54.96,54.85,54.85,19800.0,41.4347,41.4573,41.3743,41.3743,19800.0
2012-05-31 11:50:00,54.86,54.96,54.85,54.96,15200.0,41.3819,41.4573,41.3743,41.4573,15200.0
2012-05-31 11:55:00,54.98,55.07,54.98,55.02,30200.0,41.4724,41.5403,41.4724,41.5026,30200.0
2012-05-31 12:00:00,55.03,55.12,54.98,55.08,64800.0,41.5101,41.578,41.4724,41.5478,64800.0
2012-05-31 12:05:00,55.08,55.26,55.08,55.26,43200.0,41.5478,41.6836,41.5478,41.6836,43200.0
2012-05-31 12:10:00,55.25,55.38,55.25,55.35,32200.0,41.676,41.7741,41.676,41.7515,32200.0
2012-05-31 12:15:00,55.38,55.38,55.29,55.35,30800.0,41.7741,41.7741,41.7062,41.7515,30800.0
2012-05-31 12:20:00,55.37,55.52,55.35,55.4,47400.0,41.7666,41.8797,41.7515,41.7892,47400.0
2012-05-31 12:25:00,55.39,55.57,55.38,55.42,31200.0,41.7816,41.9174,41.7741,41.8043,31200.0
2012-05-31 12:30:00,55.44,55.52,55.38,55.4,32400.0,41.8194,41.8797,41.7741,41.7892,32400.0
2012-05-31 12:35:00,55.38,55.44,55.27,55.34,20600.0,41.7741,41.8194,41.6911,41.7439,20600.0
2012-05-31 12:40:00,55.34,55.47,55.34,55.41,61600.0,41.7439,41.842,41.7439,41.7967,61600.0
2012-05-31 12:45:00,55.4,55.43,55.34,55.42,15000.0,41.7892,41.8118,41.7439,41.8043,15000.0
2012-05-31 12:50:00,55.43,55.53,55.41,55.43,25000.0,41.8118,41.8873,41.7967,41.8118,25000.0
2012-05-31 12:55:00,55.43,55.58,55.43,55.55,35400.0,41.8118,41.925,41.8118,41.9023,35400.0
2012-05-31 13:00:00,55.52,55.66,55.52,55.63,26600.0,41.8797,41.9853,41.8797,41.9627,26600.0
2012-05-31 13:05:00,55.61,55.81,55.58,55.74,56600.0,41.9476,42.0985,41.925,42.0457,56600.0
2012-05-31 13:10:00,55.71,55.73,55.59,55.66,33800.0,42.023,42.0381,41.9325,41.9853,33800.0
2012-05-31 13:15:00,55.67,55.77,55.67,55.69,38800.0,41.9929,42.0683,41.9929,42.0079,38800.0
2012-05-31 13:20:00,55.69,55.75,55.63,55.63,19600.0,42.0079,42.0532,41.9627,41.9627,19600.0
2012-05-31 13:25:00,55.63,55.67,55.56,55.67,28600.0,41.9627,41.9929,41.9099,41.9929,28600.0
2012-05-31 13:30:00,55.66,55.75,55.63,55.72,30600.0,41.9853,42.0532,41.9627,42.0306,30600.0
2012-05-31 13:35:00,55.73,55.74,55.56,55.62,21600.0,42.0381,42.0457,41.9099,41.9551,21600.0
2012-05-31 13:40:00,55.6,55.68,55.56,55.63,33200.0,41.9401,42.0004,41.9099,41.9627,33200.0
2012-05-31 13:45:00,55.65,55.69,55.63,55.65,40000.0,41.9778,42.0079,41.9627,41.9778,40000.0
2012-05-31 13:50:00,55.63,55.65,55.51,55.52,21400.0,41.9627,41.9778,41.8722,41.8797,21400.0
2012-05-31 13:55:00,55.52,55.58,55.49,55.53,27800.0,41.8797,41.925,41.8571,41.8873,27800.0
2012-05-31 14:00:00,55.55,55.7,55.52,55.7,51000.0,41.9023,42.0155,41.8797,42.0155,51000.0
2012-05-31 14:05:00,55.67,55.75,55.67,55.72,45400.0,41.9929,42.0532,41.9929,42.0306,45400.0
2012-05-31 14:10:00,55.72,55.76,55.64,55.64,36000.0,42.0306,42.0607,41.9702,41.9702,36000.0
2012-05-31 14:15:00,55.65,55.68,55.6,55.6,25600.0,41.9778,42.0004,41.9401,41.9401,25600.0
2012-05-31 14:20:00,55.59,55.59,55.5,55.53,25400.0,41.9325,41.9325,41.8646,41.8873,25400.0
2012-05-31 14:25:00,55.55,55.71,55.55,55.6,19000.0,41.9023,42.023,41.9023,41.9401,19000.0
2012-05-31 14:30:00,55.6,55.68,55.57,55.65,34000.0,41.9401,42.0004,41.9174,41.9778,34000.0
2012-05-31 14:35:00,55.63,55.71,55.63,55.71,26000.0,41.9627,42.023,41.9627,42.023,26000.0
2012-05-31 14:40:00,55.7,55.84,55.7,55.8,42200.0,42.0155,42.1211,42.0155,42.0909,42200.0
2012-05-31 14:45:00,55.8,55.8,55.71,55.72,25200.0,42.0909,42.0909,42.023,42.0306,25200.0
2012-05-31 14:50:00,55.72,55.72,55.61,55.61,18800.0,42.0306,42.0306,41.9476,41.9476,18800.0
2012-05-31 14:55:00,55.63,55.77,55.6,55.71,39600.0,41.9627,42.0683,41.9401,42.023,39600.0
2012-05-31 15:00:00,55.72,55.72,55.57,55.58,29800.0,42.0306,42.0306,41.9174,41.925,29800.0
2012-05-31 15:05:00,55.57,55.67,55.57,55.66,33200.0,41.9174,41.9929,41.9174,41.9853,33200.0
2012-05-31 15:10:00,55.65,55.83,55.65,55.77,74800.0,41.9778,42.1135,41.9778,42.0683,74800.0
2012-05-31 15:15:00,55.79,55.84,55.78,55.8,46600.0,42.0834,42.1211,42.0758,42.0909,46600.0
2012-05-31 15:20:00,55.79,55.88,55.78,55.85,62600.0,42.0834,42.1513,42.0758,42.1286,62600.0
2012-05-31 15:25:00,55.85,56.08,55.85,56.05,109400.0,42.1286,42.3021,42.1286,42.2795,109400.0
2012-05-31 15:30:00,56.06,56.09,55.95,56.07,117000.0,42.287,42.3097,42.2041,42.2946,117000.0
2012-05-31 15:35:00,56.07,56.23,56.06,56.13,84400.0,42.2946,42.4153,42.287,42.3398,84400.0
2012-05-31 15:40:00,56.13,56.14,55.98,55.99,116600.0,42.3398,42.3474,42.2267,42.2342,116600.0
2012-05-31 15:45:00,55.97,55.99,55.8,55.83,99000.0,42.2192,42.2342,42.0909,42.1135,99000.0
2012-05-31 15:50:00,55.83,55.88,55.74,55.77,97000.0,42.1135,42.1513,42.0457,42.0683,97000.0
2012-05-31 15:55:00,55.77,55.83,55.7,55.73,257000.0,42.0683,42.1135,42.0155,42.0381,257000.0
2012-06-01 09:30:00,54.85,54.96,54.66,54.93,138400.0,41.3743,41.4573,41.231,41.4347,138400.0
2012-06-01 09:35:00,54.93,55.09,54.85,55.04,161600.0,41.4347,41.5554,41.3743,41.5176,161600.0
2012-06-01 09:40:00,55.04,55.2,54.99,55.16,131000.0,41.5176,41.6383,41.4799,41.6082,131000.0
2012-06-01 09:45:00,55.13,55.16,54.79,54.89,62800.0,41.5855,41.6082,41.3291,41.4045,62800.0
2012-06-01 09:50:00,54.87,55.01,54.74,54.85,59600.0,41.3894,41.495,41.2913,41.3743,59600.0
2012-06-01 09:55:00,54.8,54.89,54.65,54.85,58000.0,41.3366,41.4045,41.2235,41.3743,58000.0
2012-06-01 10:00:00,54.88,55.16,54.81,55.16,104000.0,41.3969,41.6082,41.3441,41.6082,104000.0
2012-06-01 10:05:00,55.16,55.24,55.03,55.23,65000.0,41.6082,41.6685,41.5101,41.661,65000.0
2012-06-01 10:10:00,55.24,55.27,55.02,55.03,54000.0,41.6685,41.6911,41.5026,41.5101,54000.0
2012-06-01 10:15:00,55.04,55.11,54.99,55.05,34000.0,41.5176,41.5704,41.4799,41.5252,34000.0
2012-06-01 10:20:00,55.05,55.05,54.9,54.92,72400.0,41.5252,41.5252,41.412,41.4271,72400.0
2012-06-01 10:25:00,54.9,54.96,54.85,54.89,33400.0,41.412,41.4573,41.3743,41.4045,33400.0
2012-06-01 10:30:00,54.9,54.9,54.7,54.79,116200.0,41.412,41.412,41.2612,41.3291,116200.0
2012-06-01 10:35:00,54.78,54.83,54.76,54.76,43000.0,41.3215,41.3592,41.3064,41.3064,43000.0
2012-06-01 10:40:00,54.76,54.92,54.72,54.9,44600.0,41.3064,41.4271,41.2763,41.412,44600.0
2012-06-01 10:45:00,54.89,54.93,54.83,54.93,28000.0,41.4045,41.4347,41.3592,41.4347,28000.0
2012-06-01 10:50:00,54.94,54.95,54.83,54.83,18400.0,41.4422,41.4497,41.3592,41.3592,18400.0
2012-06-01 10:55:00,54.83,54.97,54.81,54.85,54000.0,41.3592,41.4648,41.3441,41.3743,54000.0
2012-06-01 11:00:00,54.85,54.9,54.75,54.76,38400.0,41.3743,41.412,41.2989,41.3064,38400.0
2012-06-01 11:05:00,54.75,54.75,54.55,54.55,42200.0,41.2989,41.2989,41.148,41.148,42200.0
2012-06-01 11:10:00,54.55,54.6,54.52,54.6,33000.0,41.148,41.1857,41.1254,41.1857,33000.0
2012-06-01 11:15:00,54.6,54.74,54.6,54.74,42400.0,41.1857,41.2913,41.1857,41.2913,42400.0
2012-06-01 11:20:00,54.74,54.74,54.63,54.73,19800.0,41.2913,41.2913,41.2084,41.2838,19800.0
2012-06-01 11:25:00,54.73,54.73,54.62,54.65,22600.0,41.2838,41.2838,41.2008,41.2235,22600.0
2012-06-01 11:30:00,54.65,54.65,54.54,54.6,39000.0,41.2235,41.2235,41.1405,41.1857,39000.0
2012-06-01 11:35:00,54.6,54.69,54.59,54.6,59000.0,41.1857,41.2536,41.1782,41.1857,59000.0
2012-06-01 11:40:00,54.63,54.65,54.6,54.61,55800.0,41.2084,41.2235,41.1857,41.1933,55800.0
2012-06-01 11:45:00,54.61,54.68,54.6,54.65,32600.0,41.1933,41.2461,41.1857,41.2235,32600.0
2012-06-01 11:50:00,54.65,54.72,54.62,54.69,33000.0,41.2235,41.2763,41.2008,41.2536,33000.0
2012-06-01 11:55:00,54.69,54.74,54.66,54.7,23400.0,41.2536,41.2913,41.231,41.2612,23400.0
2012-06-01 12:00:00,54.68,54.72,54.61,54.63,47600.0,41.2461,41.2763,41.1933,41.2084,47600.0
2012-06-01 12:05:00,54.64,54.76,54.63,54.7,45200.0,41.2159,41.3064,41.2084,41.2612,45200.0
2012-06-01 12:10:00,54.7,54.82,54.68,54.8,31800.0,41.2612,41.3517,41.2461,41.3366,31800.0
2012-06-01 12:15:00,54.8,54.87,54.77,54.81,24200.0,41.3366,41.3894,41.314,41.3441,24200.0
2012-06-01 12:20:00,54.8,54.81,54.68,54.69,31400.0,41.3366,41.3441,41.2461,41.2536,31400.0
2012-06-01 12:25:00,54.69,54.71,54.62,54.69,31800.0,41.2536,41.2687,41.2008,41.2536,31800.0
2012-06-01 12:30:00,54.69,54.72,54.63,54.63,18600.0,41.2536,41.2763,41.2084,41.2084,18600.0
2012-06-01 12:35:00,54.63,54.69,54.62,54.65,24600.0,41.2084,41.2536,41.2008,41.2235,24600.0
2012-06-01 12:40:00,54.67,54.78,54.67,54.68,22000.0,41.2385,41.3215,41.2385,41.2461,22000.0
2012-06-01 12:45:00,54.67,54.74,54.63,54.73,26000.0,41.2385,41.2913,41.2084,41.2838,26000.0
2012-06-01 12:50:00,54.72,54.77,54.7,54.73,17400.0,41.2763,41.314,41.2612,41.2838,17400.0
2012-06-01 12:55:00,54.73,54.78,54.69,54.7,35200.0,41.2838,41.3215,41.2536,41.2612,35200.0
2012-06-01 13:00:00,54.69,54.71,54.6,54.65,34200.0,41.2536,41.2687,41.1857,41.2235,34200.0
2012-06-01 13:05:00,54.66,54.7,54.62,54.63,17000.0,41.231,41.2612,41.2008,41.2084,17000.0
2012-06-01 13:10:00,54.64,54.73,54.63,54.69,51800.0,41.2159,41.2838,41.2084,41.2536,51800.0
2012-06-01 13:15:00,54.69,54.73,54.53,54.6,87200.0,41.2536,41.2838,41.1329,41.1857,87200.0
2012-06-01 13:20:00,54.6,54.6,54.52,54.53,44000.0,41.1857,41.1857,41.1254,41.1329,44000.0
2012-06-01 13:25:00,54.55,54.55,54.4,54.4,84400.0,41.148,41.148,41.0349,41.0349,84400.0
2012-06-01 13:30:00,54.39,54.42,54.25,54.27,94400.0,41.0273,41.05,40.9217,40.9368,94400.0
2012-06-01 13:35:00,54.29,54.34,54.16,54.22,143000.0,40.9519,40.9896,40.8538,40.8991,143000.0
2012-06-01 13:40:00,54.17,54.24,54.1,54.22,143400.0,40.8614,40.9142,40.8086,40.8991,143400.0
2012-06-01 13:45:00,54.24,54.27,54.08,54.11,122800.0,40.9142,40.9368,40.7935,40.8161,122800.0
2012-06-01 13:50:00,54.11,54.23,54.04,54.23,86800.0,40.8161,40.9066,40.7633,40.9066,86800.0
2012-06-01 13:55:00,54.24,54.24,54.14,54.24,105200.0,40.9142,40.9142,40.8388,40.9142,105200.0
2012-06-01 14:00:00,54.26,54.28,54.14,54.14,68200.0,40.9293,40.9444,40.8388,40.8388,68200.0
2012-06-01 14:05:00,54.14,54.22,54.03,54.17,75800.0,40.8388,40.8991,40.7558,40.8614,75800.0
2012-06-01 14:10:00,54.17,54.22,54.08,54.1,73400.0,40.8614,40.8991,40.7935,40.8086,73400.0
2012-06-01 14:15:00,54.09,54.2,54.05,54.1,90400.0,40.801,40.884,40.7709,40.8086,90400.0
2012-06-01 14:20:00,54.1,54.4,54.1,54.33,172200.0,40.8086,41.0349,40.8086,40.9821,172200.0
2012-06-01 14:25:00,54.32,54.32,54.16,54.19,60000.0,40.9745,40.9745,40.8538,40.8765,60000.0
2012-06-01 14:30:00,54.16,54.27,54.16,54.24,128600.0,40.8538,40.9368,40.8538,40.9142,128600.0
2012-06-01 14:35:00,54.24,54.29,54.19,54.26,81200.0,40.9142,40.9519,40.8765,40.9293,81200.0
2012-06-01 14:40:00,54.24,54.27,54.21,54.26,45000.0,40.9142,40.9368,40.8916,40.9293,45000.0
2012-06-01 14:45:00,54.25,54.28,54.19,54.26,63600.0,40.9217,40.9444,40.8765,40.9293,63600.0
2012-06-01 14:50:00,54.26,54.35,54.26,54.33,112400.0,40.9293,40.9972,40.9293,40.9821,112400.0
2012-06-01 14:55:00,54.33,54.38,54.22,54.27,125200.0,40.9821,41.0198,40.8991,40.9368,125200.0
2012-06-01 15:00:00,54.26,54.32,54.26,54.29,102200.0,40.9293,40.9745,40.9293,40.9519,102200.0
2012-06-01 15:05:00,54.28,54.28,54.15,54.28,97200.0,40.9444,40.9444,40.8463,40.9444,97200.0
2012-06-01 15:10:00,54.27,54.34,54.17,54.2,59400.0,40.9368,40.9896,40.8614,40.884,59400.0
2012-06-01 15:15:00,54.18,54.24,54.05,54.05,66000.0,40.8689,40.9142,40.7709,40.7709,66000.0
2012-06-01 15:20:00,54.07,54.11,54.04,54.04,43600.0,40.7859,40.8161,40.7633,40.7633,43600.0
2012-06-01 15:25:00,54.06,54.18,54.04,54.13,72000.0,40.7784,40.8689,40.7633,40.8312,72000.0
2012-06-01 15:30:00,54.14,54.24,54.1,54.18,90800.0,40.8388,40.9142,40.8086,40.8689,90800.0
2012-06-01 15:35:00,54.18,54.19,54.06,54.07,82600.0,40.8689,40.8765,40.7784,40.7859,82600.0
2012-06-01 15:40:00,54.06,54.15,54.03,54.07,174600.0,40.7784,40.8463,40.7558,40.7859,174600.0
2012-06-01 15:45:00,54.08,54.13,54.03,54.05,151200.0,40.7935,40.8312,40.7558,40.7709,151200.0
2012-06-01 15:50:00,54.05,54.13,54.01,54.02,137600.0,40.7709,40.8312,40.7407,40.7482,137600.0
2012-06-01 15:55:00,54.02,54.1,54.01,54.02,328200.0,40.7482,40.8086,40.7407,40.7482,328200.0
2012-06-04 09:30:00,54.09,54.17,53.86,54.15,131400.0,40.801,40.8614,40.6275,40.8463,131400.0
2012-06-04 09:35:00,54.15,54.24,53.99,54.11,132600.0,40.8463,40.9142,40.7256,40.8161,132600.0
2012-06-04 09:40:00,54.15,54.19,53.95,53.96,46200.0,40.8463,40.8765,40.6954,40.703,46200.0
2012-06-04 09:45:00,53.95,53.95,53.71,53.8,72000.0,40.6954,40.6954,40.5144,40.5823,72000.0
2012-06-04 09:50:00,53.8,53.84,53.65,53.68,125800.0,40.5823,40.6125,40.4691,40.4918,125800.0
2012-06-04 09:55:00,53.68,53.69,53.38,53.41,157600.0,40.4918,40.4993,40.2655,40.2881,157600.0
2012-06-04 10:00:00,53.41,53.46,52.97,53.13,285000.0,40.2881,40.3258,39.9562,40.0769,285000.0
2012-06-04 10:05:00,53.12,53.24,53.0,53.17,142200.0,40.0693,40.1599,39.9788,40.1071,142200.0
2012-06-04 10:10:00,53.18,53.24,52.99,53.06,166600.0,40.1146,40.1599,39.9713,40.0241,166600.0
2012-06-04 10:15:00,53.07,53.33,53.07,53.3,142000.0,40.0316,40.2278,40.0316,40.2051,142000.0
2012-06-04 10:20:00,53.3,53.45,53.3,53.42,55600.0,40.2051,40.3183,40.2051,40.2956,55600.0
2012-06-04 10:25:00,53.42,53.5,53.33,53.35,89000.0,40.2956,40.356,40.2278,40.2428,89000.0
2012-06-04 10:30:00,53.34,53.38,53.06,53.1,89400.0,40.2353,40.2655,40.0241,40.0543,89400.0
2012-06-04 10:35:00,53.1,53.22,53.05,53.05,42000.0,40.0543,40.1448,40.0165,40.0165,42000.0
2012-06-04 10:40:00,53.1,53.28,53.07,53.22,43200.0,40.0543,40.19,40.0316,40.1448,43200.0
2012-06-04 10:45:00,53.19,53.23,53.11,53.22,33000.0,40.1221,40.1523,40.0618,40.1448,33000.0
2012-06-04 10:50:00,53.23,53.37,53.23,53.31,44000.0,40.1523,40.2579,40.1523,40.2127,44000.0
2012-06-04 10:55:00,53.3,53.38,53.27,53.33,28200.0,40.2051,40.2655,40.1825,40.2278,28200.0
2012-06-04 11:00:00,53.33,53.35,53.21,53.24,22200.0,40.2278,40.2428,40.1372,40.1599,22200.0
2012-06-04 11:05:00,53.21,53.25,53.08,53.1,29600.0,40.1372,40.1674,40.0392,40.0543,29600.0
2012-06-04 11:10:00,53.08,53.22,53.08,53.15,57800.0,40.0392,40.1448,40.0392,40.092,57800.0
2012-06-04 11:15:00,53.15,53.22,53.13,53.19,93000.0,40.092,40.1448,40.0769,40.1221,93000.0
2012-06-04 11:20:00,53.18,53.26,53.14,53.24,26600.0,40.1146,40.175,40.0844,40.1599,26600.0
2012-06-04 11:25:00,53.23,53.24,53.12,53.12,28400.0,40.1523,40.1599,40.0693,40.0693,28400.0
2012-06-04 11:30:00,53.12,53.15,53.06,53.12,30800.0,40.0693,40.092,40.0241,40.0693,30800.0
2012-06-04 11:35:00,53.12,53.13,53.01,53.1,48800.0,40.0693,40.0769,39.9864,40.0543,48800.0
2012-06-04 11:40:00,53.08,53.2,53.08,53.13,33800.0,40.0392,40.1297,40.0392,40.0769,33800.0
2012-06-04 11:45:00,53.11,53.17,53.1,53.14,34200.0,40.0618,40.1071,40.0543,40.0844,34200.0
2012-06-04 11:50:00,53.13,53.15,53.08,53.08,34800.0,40.0769,40.092,40.0392,40.0392,34800.0
2012-06-04 11:55:00,53.09,53.16,53.09,53.13,18400.0,40.0467,40.0995,40.0467,40.0769,18400.0
2012-06-04 12:00:00,53.12,53.21,53.1,53.2,32800.0,40.0693,40.1372,40.0543,40.1297,32800.0
2012-06-04 12:05:00,53.22,53.28,53.2,53.2,91000.0,40.1448,40.19,40.1297,40.1297,91000.0
2012-06-04 12:10:00,53.2,53.24,53.09,53.1,69000.0,40.1297,40.1599,40.0467,40.0543,69000.0
2012-06-04 12:15:00,53.13,53.14,53.09,53.1,42400.0,40.0769,40.0844,40.0467,40.0543,42400.0
2012-06-04 12:20:00,53.1,53.14,53.07,53.09,44600.0,40.0543,40.0844,40.0316,40.0467,44600.0
2012-06-04 12:25:00,53.11,53.13,52.99,53.02,68000.0,40.0618,40.0769,39.9713,39.9939,68000.0
2012-06-04 12:30:00,53.02,53.07,52.99,53.03,54600.0,39.9939,40.0316,39.9713,40.0015,54600.0
2012-06-04 12:35:00,53.0,53.02,52.88,52.92,141400.0,39.9788,39.9939,39.8883,39.9185,141400.0
2012-06-04 12:40:00,52.93,52.97,52.85,52.87,87000.0,39.926,39.9562,39.8657,39.8808,87000.0
2012-06-04 12:45:00,52.88,52.91,52.85,52.87,33200.0,39.8883,39.9109,39.8657,39.8808,33200.0
2012-06-04 12:50:00,52.88,52.88,52.79,52.79,47600.0,39.8883,39.8883,39.8204,39.8204,47600.0
2012-06-04 12:55:00,52.81,52.84,52.74,52.83,56000.0,39.8355,39.8581,39.7827,39.8506,56000.0
2012-06-04 13:00:00,52.84,52.96,52.84,52.96,44600.0,39.8581,39.9487,39.8581,39.9487,44600.0
2012-06-04 13:05:00,52.95,52.95,52.79,52.8,25200.0,39.9411,39.9411,39.8204,39.828,25200.0
2012-06-04 13:10:00,52.81,52.84,52.75,52.79,26400.0,39.8355,39.8581,39.7902,39.8204,26400.0
2012-06-04 13:15:00,52.8,52.84,52.72,52.79,44600.0,39.828,39.8581,39.7676,39.8204,44600.0
2012-06-04 13:20:00,52.78,52.78,52.57,52.58,94600.0,39.8129,39.8129,39.6545,39.662,94600.0
2012-06-04 13:25:00,52.59,52.8,52.59,52.79,45800.0,39.6696,39.828,39.6696,39.8204,45800.0
2012-06-04 13:30:00,52.79,52.9,52.77,52.9,58400.0,39.8204,39.9034,39.8053,39.9034,58400.0
2012-06-04 13:35:00,52.88,52.9,52.83,52.85,82400.0,39.8883,39.9034,39.8506,39.8657,82400.0
2012-06-04 13:40:00,52.87,52.88,52.83,52.85,66000.0,39.8808,39.8883,39.8506,39.8657,66000.0
2012-06-04 13:45:00,52.84,52.85,52.7,52.7,43200.0,39.8581,39.8657,39.7525,39.7525,43200.0
2012-06-04 13:50:00,52.7,52.85,52.69,52.75,61600.0,39.7525,39.8657,39.745,39.7902,61600.0
2012-06-04 13:55:00,52.74,52.8,52.68,52.77,38400.0,39.7827,39.828,39.7374,39.8053,38400.0
2012-06-04 14:00:00,52.8,52.85,52.74,52.84,44400.0,39.828,39.8657,39.7827,39.8581,44400.0
2012-06-04 14:05:00,52.83,52.88,52.79,52.83,48400.0,39.8506,39.8883,39.8204,39.8506,48400.0
2012-06-04 14:10:00,52.84,52.92,52.83,52.89,76400.0,39.8581,39.9185,39.8506,39.8959,76400.0
2012-06-04 14:15:00,52.9,52.93,52.87,52.93,109800.0,39.9034,39.926,39.8808,39.926,109800.0
2012-06-04 14:20:00,52.93,53.09,52.93,53.07,89600.0,39.926,40.0467,39.926,40.0316,89600.0
2012-06-04 14:25:00,53.08,53.12,53.05,53.07,71600.0,40.0392,40.0693,40.0165,40.0316,71600.0
2012-06-04 14:30:00,53.06,53.07,52.99,53.06,99000.0,40.0241,40.0316,39.9713,40.0241,99000.0
2012-06-04 14:35:00,53.08,53.29,53.07,53.22,79400.0,40.0392,40.1976,40.0316,40.1448,79400.0
2012-06-04 14:40:00,53.23,53.26,53.17,53.25,48600.0,40.1523,40.175,40.1071,40.1674,48600.0
2012-06-04 14:45:00,53.23,53.32,53.23,53.28,92000.0,40.1523,40.2202,40.1523,40.19,92000.0
2012-06-04 14:50:00,53.27,53.27,53.22,53.26,47200.0,40.1825,40.1825,40.1448,40.175,47200.0
2012-06-04 14:55:00,53.26,53.27,53.1,53.13,111600.0,40.175,40.1825,40.0543,40.0769,111600.0
2012-06-04 15:00:00,53.13,53.17,53.13,53.16,59200.0,40.0769,40.1071,40.0769,40.0995,59200.0
2012-06-04 15:05:00,53.16,53.16,53.08,53.08,46400.0,40.0995,40.0995,40.0392,40.0392,46400.0
2012-06-04 15:10:00,53.08,53.13,53.0,53.07,54200.0,40.0392,40.0769,39.9788,40.0316,54200.0
2012-06-04 15:15:00,53.07,53.15,53.0,53.14,73600.0,40.0316,40.092,39.9788,40.0844,73600.0
2012-06-04 15:20:00,53.14,53.15,53.05,53.13,74200.0,40.0844,40.092,40.0165,40.0769,74200.0
2012-06-04 15:25:00,53.12,53.24,53.08,53.21,93800.0,40.0693,40.1599,40.0392,40.1372,93800.0
2012-06-04 15:30:00,53.2,53.21,53.09,53.13,62400.0,40.1297,40.1372,40.0467,40.0769,62400.0
2012-06-04 15:35:00,53.13,53.14,53.01,53.12,77200.0,40.0769,40.0844,39.9864,40.0693,77200.0
2012-06-04 15:40:00,53.14,53.22,53.1,53.21,89400.0,40.0844,40.1448,40.0543,40.1372,89400.0
2012-06-04 15:45:00,53.2,53.22,53.15,53.18,136800.0,40.1297,40.1448,40.092,40.1146,136800.0
2012-06-04 15:50:00,53.17,53.26,53.15,53.17,108800.0,40.1071,40.175,40.092,40.1071,108800.0
2012-06-04 15:55:00,53.18,53.26,53.18,53.23,211200.0,40.1146,40.175,40.1146,40.1523,211200.0
2012-06-05 09:30:00,52.96,53.13,52.76,53.12,122200.0,39.9487,40.0769,39.7978,40.0693,122200.0
2012-06-05 09:35:00,53.14,53.23,52.98,53.15,117400.0,40.0844,40.1523,39.9637,40.092,117400.0
2012-06-05 09:40:00,53.13,53.13,52.8,52.82,126000.0,40.0769,40.0769,39.828,39.8431,126000.0
2012-06-05 09:45:00,52.85,53.06,52.82,53.02,58800.0,39.8657,40.0241,39.8431,39.9939,58800.0
2012-06-05 09:50:00,53.02,53.02,52.87,52.99,114400.0,39.9939,39.9939,39.8808,39.9713,114400.0
2012-06-05 09:55:00,52.99,53.2,52.99,53.12,46000.0,39.9713,40.1297,39.9713,40.0693,46000.0
2012-06-05 10:00:00,53.15,53.54,53.13,53.41,80800.0,40.092,40.3862,40.0769,40.2881,80800.0
2012-06-05 10:05:00,53.41,53.6,53.34,53.54,84800.0,40.2881,40.4314,40.2353,40.3862,84800.0
2012-06-05 10:10:00,53.54,53.62,53.51,53.56,67200.0,40.3862,40.4465,40.3635,40.4012,67200.0
2012-06-05 10:15:00,53.56,53.73,53.55,53.61,121600.0,40.4012,40.5295,40.3937,40.439,121600.0
2012-06-05 10:20:00,53.63,53.8,53.62,53.75,56000.0,40.454,40.5823,40.4465,40.5446,56000.0
2012-06-05 10:25:00,53.75,53.82,53.65,53.7,32200.0,40.5446,40.5974,40.4691,40.5069,32200.0
2012-06-05 10:30:00,53.71,53.75,53.52,53.52,43600.0,40.5144,40.5446,40.3711,40.3711,43600.0
2012-06-05 10:35:00,53.53,53.61,53.52,53.52,39800.0,40.3786,40.439,40.3711,40.3711,39800.0
2012-06-05 10:40:00,53.52,53.52,53.31,53.33,80800.0,40.3711,40.3711,40.2127,40.2278,80800.0
2012-06-05 10:45:00,53.35,53.4,53.2,53.22,90800.0,40.2428,40.2806,40.1297,40.1448,90800.0
2012-06-05 10:50:00,53.22,53.23,53.16,53.16,65600.0,40.1448,40.1523,40.0995,40.0995,65600.0
2012-06-05 10:55:00,53.2,53.22,53.05,53.2,43000.0,40.1297,40.1448,40.0165,40.1297,43000.0
2012-06-05 11:00:00,53.2,53.2,53.01,53.01,45000.0,40.1297,40.1297,39.9864,39.9864,45000.0
2012-06-05 11:05:00,53.01,53.15,52.99,53.15,34800.0,39.9864,40.092,39.9713,40.092,34800.0
2012-06-05 11:10:00,53.15,53.2,53.12,53.16,39600.0,40.092,40.1297,40.0693,40.0995,39600.0
2012-06-05 11:15:00,53.17,53.27,53.13,53.27,24000.0,40.1071,40.1825,40.0769,40.1825,24000.0
2012-06-05 11:20:00,53.27,53.32,53.19,53.22,25200.0,40.1825,40.2202,40.1221,40.1448,25200.0
2012-06-05 11:25:00,53.22,53.3,53.17,53.2,27000.0,40.1448,40.2051,40.1071,40.1297,27000.0
2012-06-05 11:30:00,53.21,53.31,53.2,53.29,26800.0,40.1372,40.2127,40.1297,40.1976,26800.0
2012-06-05 11:35:00,53.27,53.34,53.11,53.11,34200.0,40.1825,40.2353,40.0618,40.0618,34200.0
2012-06-05 11:40:00,53.13,53.16,53.0,53.08,38600.0,40.0769,40.0995,39.9788,40.0392,38600.0
2012-06-05 11:45:00,53.08,53.12,53.04,53.05,41400.0,40.0392,40.0693,40.009,40.0165,41400.0
2012-06-05 11:50:00,53.05,53.08,52.98,52.99,44800.0,40.0165,40.0392,39.9637,39.9713,44800.0
2012-06-05 11:55:00,53.01,53.01,52.93,52.97,44800.0,39.9864,39.9864,39.926,39.9562,44800.0
2012-06-05 12:00:00,52.96,53.08,52.94,53.06,34200.0,39.9487,40.0392,39.9336,40.0241,34200.0
2012-06-05 12:05:00,53.06,53.17,53.06,53.1,51400.0,40.0241,40.1071,40.0241,40.0543,51400.0
2012-06-05 12:10:00,53.11,53.18,53.07,53.09,24000.0,40.0618,40.1146,40.0316,40.0467,24000.0
2012-06-05 12:15:00,53.09,53.14,53.01,53.12,26800.0,40.0467,40.0844,39.9864,40.0693,26800.0
2012-06-05 12:20:00,53.1,53.18,53.07,53.17,24000.0,40.0543,40.1146,40.0316,40.1071,24000.0
2012-06-05 12:25:00,53.18,53.21,53.09,53.13,46000.0,40.1146,40.1372,40.0467,40.0769,46000.0
2012-06-05 12:30:00,53.14,53.35,53.13,53.35,59000.0,40.0844,40.2428,40.0769,40.2428,59000.0
2012-06-05 12:35:00,53.35,53.35,53.26,53.31,31200.0,40.2428,40.2428,40.175,40.2127,31200.0
2012-06-05 12:40:00,53.29,53.32,53.24,53.3,23200.0,40.1976,40.2202,40.1599,40.2051,23200.0
2012-06-05 12:45:00,53.29,53.34,53.22,53.23,34600.0,40.1976,40.2353,40.1448,40.1523,34600.0
2012-06-05 12:50:00,53.24,53.31,53.2,53.22,36400.0,40.1599,40.2127,40.1297,40.1448,36400.0
2012-06-05 12:55:00,53.21,53.31,53.17,53.22,55200.0,40.1372,40.2127,40.1071,40.1448,55200.0
2012-06-05 13:00:00,53.22,53.25,53.17,53.25,19800.0,40.1448,40.1674,40.1071,40.1674,19800.0
2012-06-05 13:05:00,53.25,53.27,53.21,53.27,49200.0,40.1674,40.1825,40.1372,40.1825,49200.0
2012-06-05 13:10:00,53.27,53.33,53.26,53.33,57600.0,40.1825,40.2278,40.175,40.2278,57600.0
2012-06-05 13:15:00,53.33,53.35,53.23,53.29,61200.0,40.2278,40.2428,40.1523,40.1976,61200.0
2012-06-05 13:20:00,53.29,53.37,53.24,53.33,65200.0,40.1976,40.2579,40.1599,40.2278,65200.0
2012-06-05 13:25:00,53.35,53.37,53.32,53.36,40200.0,40.2428,40.2579,40.2202,40.2504,40200.0
2012-06-05 13:30:00,53.35,53.39,53.3,53.3,33600.0,40.2428,40.273,40.2051,40.2051,33600.0
2012-06-05 13:35:00,53.31,53.35,53.29,53.31,26200.0,40.2127,40.2428,40.1976,40.2127,26200.0
2012-06-05 13:40:00,53.32,53.4,53.3,53.4,27600.0,40.2202,40.2806,40.2051,40.2806,27600.0
2012-06-05 13:45:00,53.4,53.42,53.37,53.41,61800.0,40.2806,40.2956,40.2579,40.2881,61800.0
2012-06-05 13:50:00,53.42,53.45,53.34,53.36,56800.0,40.2956,40.3183,40.2353,40.2504,56800.0
2012-06-05 13:55:00,53.37,53.41,53.35,53.38,26400.0,40.2579,40.2881,40.2428,40.2655,26400.0
2012-06-05 14:00:00,53.4,53.42,53.37,53.41,81400.0,40.2806,40.2956,40.2579,40.2881,81400.0
2012-06-05 14:05:00,53.41,53.56,53.41,53.51,44200.0,40.2881,40.4012,40.2881,40.3635,44200.0
2012-06-05 14:10:00,53.51,53.58,53.5,53.55,30400.0,40.3635,40.4163,40.356,40.3937,30400.0
2012-06-05 14:15:00,53.57,53.58,53.49,53.52,29800.0,40.4088,40.4163,40.3484,40.3711,29800.0
2012-06-05 14:20:00,53.52,53.55,53.45,53.48,31200.0,40.3711,40.3937,40.3183,40.3409,31200.0
2012-06-05 14:25:00,53.48,53.51,53.44,53.48,33000.0,40.3409,40.3635,40.3107,40.3409,33000.0
2012-06-05 14:30:00,53.48,53.53,53.47,53.49,22000.0,40.3409,40.3786,40.3334,40.3484,22000.0
2012-06-05 14:35:00,53.52,53.54,53.4,53.42,31600.0,40.3711,40.3862,40.2806,40.2956,31600.0
2012-06-05 14:40:00,53.43,53.48,53.39,53.43,31400.0,40.3032,40.3409,40.273,40.3032,31400.0
2012-06-05 14:45:00,53.41,53.51,53.4,53.49,37000.0,40.2881,40.3635,40.2806,40.3484,37000.0
2012-06-05 14:50:00,53.49,53.55,53.45,53.54,33600.0,40.3484,40.3937,40.3183,40.3862,33600.0
2012-06-05 14:55:00,53.54,53.58,53.49,53.56,44600.0,40.3862,40.4163,40.3484,40.4012,44600.0
2012-06-05 15:00:00,53.56,53.67,53.54,53.56,57800.0,40.4012,40.4842,40.3862,40.4012,57800.0
2012-06-05 15:05:00,53.57,53.6,53.55,53.58,37200.0,40.4088,40.4314,40.3937,40.4163,37200.0
2012-06-05 15:10:00,53.58,53.64,53.55,53.6,51400.0,40.4163,40.4616,40.3937,40.4314,51400.0
2012-06-05 15:15:00,53.58,53.62,53.52,53.58,45600.0,40.4163,40.4465,40.3711,40.4163,45600.0
2012-06-05 15:20:00,53.59,53.63,53.54,53.6,42200.0,40.4239,40.454,40.3862,40.4314,42200.0
2012-06-05 15:25:00,53.6,53.62,53.51,53.52,48600.0,40.4314,40.4465,40.3635,40.3711,48600.0
2012-06-05 15:30:00,53.52,53.6,53.51,53.6,65600.0,40.3711,40.4314,40.3635,40.4314,65600.0
2012-06-05 15:35:00,53.6,53.7,53.55,53.7,104600.0,40.4314,40.5069,40.3937,40.5069,104600.0
2012-06-05 15:40:00,53.69,53.74,53.64,53.65,123600.0,40.4993,40.537,40.4616,40.4691,123600.0
2012-06-05 15:45:00,53.65,53.67,53.54,53.56,97200.0,40.4691,40.4842,40.3862,40.4012,97200.0
2012-06-05 15:50:00,53.57,53.64,53.54,53.63,168400.0,40.4088,40.4616,40.3862,40.454,168400.0
2012-06-05 15:55:00,53.62,53.63,53.52,53.54,193000.0,40.4465,40.454,40.3711,40.3862,193000.0
2012-06-06 09:30:00,53.69,53.93,53.68,53.76,99400.0,40.4993,40.6803,40.4918,40.5521,99400.0
2012-06-06 09:35:00,53.81,53.99,53.76,53.99,77400.0,40.5898,40.7256,40.5521,40.7256,77400.0
2012-06-06 09:40:00,53.99,54.13,53.99,54.09,50600.0,40.7256,40.8312,40.7256,40.801,50600.0
2012-06-06 09:45:00,54.13,54.19,54.02,54.08,108800.0,40.8312,40.8765,40.7482,40.7935,108800.0
2012-06-06 09:50:00,54.12,54.12,54.02,54.1,39000.0,40.8237,40.8237,40.7482,40.8086,39000.0
2012-06-06 09:55:00,54.12,54.23,54.05,54.05,41000.0,40.8237,40.9066,40.7709,40.7709,41000.0
2012-06-06 10:00:00,54.09,54.19,54.04,54.14,38200.0,40.801,40.8765,40.7633,40.8388,38200.0
2012-06-06 10:05:00,54.13,54.24,54.13,54.22,35400.0,40.8312,40.9142,40.8312,40.8991,35400.0
2012-06-06 10:10:00,54.18,54.3,54.17,54.24,52600.0,40.8689,40.9594,40.8614,40.9142,52600.0
2012-06-06 10:15:00,54.24,54.31,54.2,54.24,41400.0,40.9142,40.967,40.884,40.9142,41400.0
2012-06-06 10:20:00,54.24,54.26,54.19,54.22,77600.0,40.9142,40.9293,40.8765,40.8991,77600.0
2012-06-06 10:25:00,54.21,54.24,54.18,54.22,33200.0,40.8916,40.9142,40.8689,40.8991,33200.0
2012-06-06 10:30:00,54.22,54.31,54.19,54.27,126800.0,40.8991,40.967,40.8765,40.9368,126800.0
2012-06-06 10:35:00,54.27,54.45,54.23,54.4,140800.0,40.9368,41.0726,40.9066,41.0349,140800.0
2012-06-06 10:40:00,54.41,54.49,54.41,54.44,31600.0,41.0424,41.1028,41.0424,41.065,31600.0
2012-06-06 10:45:00,54.46,54.65,54.46,54.63,53800.0,41.0801,41.2235,41.0801,41.2084,53800.0
2012-06-06 10:50:00,54.63,54.65,54.53,54.57,23000.0,41.2084,41.2235,41.1329,41.1631,23000.0
2012-06-06 10:55:00,54.58,54.72,54.57,54.57,41200.0,41.1707,41.2763,41.1631,41.1631,41200.0
2012-06-06 11:00:00,54.56,54.69,54.55,54.68,34400.0,41.1556,41.2536,41.148,41.2461,34400.0
2012-06-06 11:05:00,54.67,54.72,54.64,54.72,39800.0,41.2385,41.2763,41.2159,41.2763,39800.0
2012-06-06 11:10:00,54.72,54.77,54.66,54.77,59200.0,41.2763,41.314,41.231,41.314,59200.0
2012-06-06 11:15:00,54.77,54.77,54.62,54.62,33800.0,41.314,41.314,41.2008,41.2008,33800.0
2012-06-06 11:20:00,54.64,54.79,54.62,54.76,55200.0,41.2159,41.3291,41.2008,41.3064,55200.0
2012-06-06 11:25:00,54.76,54.96,54.76,54.93,60600.0,41.3064,41.4573,41.3064,41.4347,60600.0
2012-06-06 11:30:00,54.91,54.92,54.81,54.89,70000.0,41.4196,41.4271,41.3441,41.4045,70000.0
2012-06-06 11:35:00,54.88,54.92,54.83,54.92,36800.0,41.3969,41.4271,41.3592,41.4271,36800.0
2012-06-06 11:40:00,54.93,54.95,54.86,54.92,39600.0,41.4347,41.4497,41.3819,41.4271,39600.0
2012-06-06 11:45:00,54.92,55.02,54.92,54.98,17200.0,41.4271,41.5026,41.4271,41.4724,17200.0
2012-06-06 11:50:00,54.98,54.98,54.87,54.87,13200.0,41.4724,41.4724,41.3894,41.3894,13200.0
2012-06-06 11:55:00,54.85,54.94,54.77,54.92,34600.0,41.3743,41.4422,41.314,41.4271,34600.0
2012-06-06 12:00:00,54.91,54.93,54.84,54.85,29400.0,41.4196,41.4347,41.3668,41.3743,29400.0
2012-06-06 12:05:00,54.85,54.87,54.79,54.82,34000.0,41.3743,41.3894,41.3291,41.3517,34000.0
2012-06-06 12:10:00,54.82,54.85,54.77,54.8,25200.0,41.3517,41.3743,41.314,41.3366,25200.0
2012-06-06 12:15:00,54.83,54.85,54.79,54.85,10000.0,41.3592,41.3743,41.3291,41.3743,10000.0
2012-06-06 12:20:00,54.85,54.89,54.83,54.83,24000.0,41.3743,41.4045,41.3592,41.3592,24000.0
2012-06-06 12:25:00,54.83,54.88,54.81,54.84,20000.0,41.3592,41.3969,41.3441,41.3668,20000.0
2012-06-06 12:30:00,54.84,54.92,54.82,54.88,26000.0,41.3668,41.4271,41.3517,41.3969,26000.0
2012-06-06 12:35:00,54.9,54.96,54.85,54.96,37200.0,41.412,41.4573,41.3743,41.4573,37200.0
2012-06-06 12:40:00,54.94,55.02,54.9,55.01,34000.0,41.4422,41.5026,41.412,41.495,34000.0
2012-06-06 12:45:00,54.99,55.01,54.92,54.95,17400.0,41.4799,41.495,41.4271,41.4497,17400.0
2012-06-06 12:50:00,54.95,54.95,54.89,54.93,24800.0,41.4497,41.4497,41.4045,41.4347,24800.0
2012-06-06 12:55:00,54.93,54.94,54.85,54.88,12400.0,41.4347,41.4422,41.3743,41.3969,12400.0
2012-06-06 13:00:00,54.89,54.91,54.82,54.85,22400.0,41.4045,41.4196,41.3517,41.3743,22400.0
2012-06-06 13:05:00,54.85,54.87,54.8,54.84,26000.0,41.3743,41.3894,41.3366,41.3668,26000.0
2012-06-06 13:10:00,54.87,54.87,54.77,54.81,9800.0,41.3894,41.3894,41.314,41.3441,9800.0
2012-06-06 13:15:00,54.81,54.87,54.79,54.8,43600.0,41.3441,41.3894,41.3291,41.3366,43600.0
2012-06-06 13:20:00,54.81,54.92,54.81,54.9,46600.0,41.3441,41.4271,41.3441,41.412,46600.0
2012-06-06 13:25:00,54.9,54.93,54.87,54.93,16200.0,41.412,41.4347,41.3894,41.4347,16200.0
2012-06-06 13:30:00,54.93,54.93,54.86,54.88,49000.0,41.4347,41.4347,41.3819,41.3969,49000.0
2012-06-06 13:35:00,54.9,54.93,54.86,54.87,27400.0,41.412,41.4347,41.3819,41.3894,27400.0
2012-06-06 13:40:00,54.88,54.88,54.8,54.86,66600.0,41.3969,41.3969,41.3366,41.3819,66600.0
2012-06-06 13:45:00,54.85,54.88,54.81,54.85,30000.0,41.3743,41.3969,41.3441,41.3743,30000.0
2012-06-06 13:50:00,54.86,54.88,54.81,54.85,17400.0,41.3819,41.3969,41.3441,41.3743,17400.0
2012-06-06 13:55:00,54.85,54.88,54.8,54.81,22400.0,41.3743,41.3969,41.3366,41.3441,22400.0
2012-06-06 14:00:00,54.8,54.96,54.8,54.82,51800.0,41.3366,41.4573,41.3366,41.3517,51800.0
2012-06-06 14:05:00,54.83,54.88,54.8,54.8,31800.0,41.3592,41.3969,41.3366,41.3366,31800.0
2012-06-06 14:10:00,54.79,54.79,54.69,54.69,97400.0,41.3291,41.3291,41.2536,41.2536,97400.0
2012-06-06 14:15:00,54.69,54.77,54.67,54.77,39000.0,41.2536,41.314,41.2385,41.314,39000.0
2012-06-06 14:20:00,54.75,54.83,54.73,54.74,41000.0,41.2989,41.3592,41.2838,41.2913,41000.0
2012-06-06 14:25:00,54.76,54.88,54.75,54.82,25200.0,41.3064,41.3969,41.2989,41.3517,25200.0
2012-06-06 14:30:00,54.82,54.86,54.77,54.83,29800.0,41.3517,41.3819,41.314,41.3592,29800.0
2012-06-06 14:35:00,54.82,54.87,54.81,54.85,26200.0,41.3517,41.3894,41.3441,41.3743,26200.0
2012-06-06 14:40:00,54.84,54.93,54.83,54.92,27600.0,41.3668,41.4347,41.3592,41.4271,27600.0
2012-06-06 14:45:00,54.93,54.96,54.8,54.81,74800.0,41.4347,41.4573,41.3366,41.3441,74800.0
2012-06-06 14:50:00,54.84,54.84,54.79,54.82,33200.0,41.3668,41.3668,41.3291,41.3517,33200.0
2012-06-06 14:55:00,54.85,54.92,54.83,54.84,24800.0,41.3743,41.4271,41.3592,41.3668,24800.0
2012-06-06 15:00:00,54.83,54.9,54.82,54.85,24000.0,41.3592,41.412,41.3517,41.3743,24000.0
2012-06-06 15:05:00,54.85,54.9,54.8,54.85,35400.0,41.3743,41.412,41.3366,41.3743,35400.0
2012-06-06 15:10:00,54.85,54.9,54.8,54.8,27800.0,41.3743,41.412,41.3366,41.3366,27800.0
2012-06-06 15:15:00,54.82,54.84,54.77,54.77,21200.0,41.3517,41.3668,41.314,41.314,21200.0
2012-06-06 15:20:00,54.77,54.81,54.74,54.79,51800.0,41.314,41.3441,41.2913,41.3291,51800.0
2012-06-06 15:25:00,54.77,54.83,54.75,54.75,43600.0,41.314,41.3592,41.2989,41.2989,43600.0
2012-06-06 15:30:00,54.74,54.8,54.72,54.8,55000.0,41.2913,41.3366,41.2763,41.3366,55000.0
2012-06-06 15:35:00,54.81,54.85,54.77,54.83,42000.0,41.3441,41.3743,41.314,41.3592,42000.0
2012-06-06 15:40:00,54.81,54.94,54.78,54.94,75400.0,41.3441,41.4422,41.3215,41.4422,75400.0
2012-06-06 15:45:00,54.93,55.1,54.91,54.99,136600.0,41.4347,41.5629,41.4196,41.4799,136600.0
2012-06-06 15:50:00,54.99,55.12,54.95,55.12,157000.0,41.4799,41.578,41.4497,41.578,157000.0
2012-06-06 15:55:00,55.12,55.12,54.99,55.1,291800.0,41.578,41.578,41.4799,41.5629,291800.0
2012-06-07 09:30:00,56.09,56.5,55.66,56.15,215200.0,42.3097,42.6189,41.9853,42.3549,215200.0
2012-06-07 09:35:00,56.24,56.24,56.07,56.15,152800.0,42.4228,42.4228,42.2946,42.3549,152800.0
2012-06-07 09:40:00,56.15,56.26,56.01,56.04,294200.0,42.3549,42.4379,42.2493,42.272,294200.0
2012-06-07 09:45:00,56.07,56.13,56.02,56.11,79800.0,42.2946,42.3398,42.2569,42.3248,79800.0
2012-06-07 09:50:00,56.1,56.16,56.01,56.01,86200.0,42.3172,42.3625,42.2493,42.2493,86200.0
2012-06-07 09:55:00,56.02,56.1,55.8,55.8,78600.0,42.2569,42.3172,42.0909,42.0909,78600.0
2012-06-07 10:00:00,55.79,55.83,55.37,55.54,154800.0,42.0834,42.1135,41.7666,41.8948,154800.0
2012-06-07 10:05:00,55.52,55.67,55.39,55.39,155000.0,41.8797,41.9929,41.7816,41.7816,155000.0
2012-06-07 10:10:00,55.36,55.41,55.34,55.35,188000.0,41.759,41.7967,41.7439,41.7515,188000.0
2012-06-07 10:15:00,55.35,55.36,55.13,55.14,209200.0,41.7515,41.759,41.5855,41.5931,209200.0
2012-06-07 10:20:00,55.13,55.51,55.13,55.49,135000.0,41.5855,41.8722,41.5855,41.8571,135000.0
2012-06-07 10:25:00,55.48,55.67,55.46,55.62,110600.0,41.8495,41.9929,41.8344,41.9551,110600.0
2012-06-07 10:30:00,55.65,55.71,55.51,55.54,54200.0,41.9778,42.023,41.8722,41.8948,54200.0
2012-06-07 10:35:00,55.54,55.54,55.38,55.43,38400.0,41.8948,41.8948,41.7741,41.8118,38400.0
2012-06-07 10:40:00,55.42,55.47,55.28,55.37,71800.0,41.8043,41.842,41.6987,41.7666,71800.0
2012-06-07 10:45:00,55.35,55.38,55.08,55.18,77600.0,41.7515,41.7741,41.5478,41.6232,77600.0
2012-06-07 10:50:00,55.17,55.2,55.12,55.19,27800.0,41.6157,41.6383,41.578,41.6308,27800.0
2012-06-07 10:55:00,55.17,55.26,55.13,55.26,30000.0,41.6157,41.6836,41.5855,41.6836,30000.0
2012-06-07 11:00:00,55.26,55.26,55.17,55.24,54800.0,41.6836,41.6836,41.6157,41.6685,54800.0
2012-06-07 11:05:00,55.24,55.35,55.19,55.29,62200.0,41.6685,41.7515,41.6308,41.7062,62200.0
2012-06-07 11:10:00,55.31,55.31,55.15,55.23,41600.0,41.7213,41.7213,41.6006,41.661,41600.0
2012-06-07 11:15:00,55.22,55.3,55.17,55.23,31200.0,41.6534,41.7138,41.6157,41.661,31200.0
2012-06-07 11:20:00,55.25,55.4,55.25,55.38,28400.0,41.676,41.7892,41.676,41.7741,28400.0
2012-06-07 11:25:00,55.41,55.48,55.35,55.38,31800.0,41.7967,41.8495,41.7515,41.7741,31800.0
2012-06-07 11:30:00,55.38,55.4,55.31,55.35,21800.0,41.7741,41.7892,41.7213,41.7515,21800.0
2012-06-07 11:35:00,55.35,55.55,55.34,55.55,43800.0,41.7515,41.9023,41.7439,41.9023,43800.0
2012-06-07 11:40:00,55.55,55.62,55.55,55.6,22000.0,41.9023,41.9551,41.9023,41.9401,22000.0
2012-06-07 11:45:00,55.66,55.73,55.65,55.71,45000.0,41.9853,42.0381,41.9778,42.023,45000.0
2012-06-07 11:50:00,55.71,55.76,55.69,55.7,23000.0,42.023,42.0607,42.0079,42.0155,23000.0
2012-06-07 11:55:00,55.71,55.72,55.61,55.66,25000.0,42.023,42.0306,41.9476,41.9853,25000.0
2012-06-07 12:00:00,55.65,55.65,55.48,55.52,39400.0,41.9778,41.9778,41.8495,41.8797,39400.0
2012-06-07 12:05:00,55.52,55.53,55.44,55.49,25600.0,41.8797,41.8873,41.8194,41.8571,25600.0
2012-06-07 12:10:00,55.47,55.62,55.47,55.62,34600.0,41.842,41.9551,41.842,41.9551,34600.0
2012-06-07 12:15:00,55.62,55.79,55.62,55.7,41600.0,41.9551,42.0834,41.9551,42.0155,41600.0
2012-06-07 12:20:00,55.69,55.77,55.65,55.66,18400.0,42.0079,42.0683,41.9778,41.9853,18400.0
2012-06-07 12:25:00,55.64,55.69,55.6,55.66,17600.0,41.9702,42.0079,41.9401,41.9853,17600.0
2012-06-07 12:30:00,55.65,55.65,55.53,55.62,30400.0,41.9778,41.9778,41.8873,41.9551,30400.0
2012-06-07 12:35:00,55.62,55.64,55.56,55.6,19400.0,41.9551,41.9702,41.9099,41.9401,19400.0
2012-06-07 12:40:00,55.6,55.63,55.47,55.56,50000.0,41.9401,41.9627,41.842,41.9099,50000.0
2012-06-07 12:45:00,55.56,55.6,55.54,55.59,16600.0,41.9099,41.9401,41.8948,41.9325,16600.0
2012-06-07 12:50:00,55.57,55.58,55.54,55.55,17400.0,41.9174,41.925,41.8948,41.9023,17400.0
2012-06-07 12:55:00,55.57,55.57,55.48,55.49,21200.0,41.9174,41.9174,41.8495,41.8571,21200.0
2012-06-07 13:00:00,55.51,55.54,55.48,55.53,18400.0,41.8722,41.8948,41.8495,41.8873,18400.0
2012-06-07 13:05:00,55.53,55.53,55.46,55.51,15000.0,41.8873,41.8873,41.8344,41.8722,15000.0
2012-06-07 13:10:00,55.52,55.6,55.52,55.59,19400.0,41.8797,41.9401,41.8797,41.9325,19400.0
2012-06-07 13:15:00,55.59,55.69,55.59,55.64,30800.0,41.9325,42.0079,41.9325,41.9702,30800.0
2012-06-07 13:20:00,55.66,55.77,55.63,55.77,22400.0,41.9853,42.0683,41.9627,42.0683,22400.0
2012-06-07 13:25:00,55.77,55.81,55.74,55.77,42600.0,42.0683,42.0985,42.0457,42.0683,42600.0
2012-06-07 13:30:00,55.76,55.84,55.76,55.79,28000.0,42.0607,42.1211,42.0607,42.0834,28000.0
2012-06-07 13:35:00,55.79,55.81,55.66,55.66,34200.0,42.0834,42.0985,41.9853,41.9853,34200.0
2012-06-07 13:40:00,55.67,55.68,55.62,55.62,35600.0,41.9929,42.0004,41.9551,41.9551,35600.0
2012-06-07 13:45:00,55.63,55.64,55.55,55.6,21200.0,41.9627,41.9702,41.9023,41.9401,21200.0
2012-06-07 13:50:00,55.6,55.6,55.46,55.49,33400.0,41.9401,41.9401,41.8344,41.8571,33400.0
2012-06-07 13:55:00,55.47,55.51,55.45,55.49,25600.0,41.842,41.8722,41.8269,41.8571,25600.0
2012-06-07 14:00:00,55.48,55.52,55.44,55.52,26800.0,41.8495,41.8797,41.8194,41.8797,26800.0
2012-06-07 14:05:00,55.51,55.55,55.49,55.5,20400.0,41.8722,41.9023,41.8571,41.8646,20400.0
2012-06-07 14:10:00,55.5,55.56,55.48,55.56,25000.0,41.8646,41.9099,41.8495,41.9099,25000.0
2012-06-07 14:15:00,55.56,55.57,55.49,55.5,48200.0,41.9099,41.9174,41.8571,41.8646,48200.0
2012-06-07 14:20:00,55.51,55.56,55.48,55.49,68000.0,41.8722,41.9099,41.8495,41.8571,68000.0
2012-06-07 14:25:00,55.49,55.52,55.49,55.49,25000.0,41.8571,41.8797,41.8571,41.8571,25000.0
2012-06-07 14:30:00,55.49,55.49,55.42,55.43,28800.0,41.8571,41.8571,41.8043,41.8118,28800.0
2012-06-07 14:35:00,55.44,55.47,55.41,55.44,35400.0,41.8194,41.842,41.7967,41.8194,35400.0
2012-06-07 14:40:00,55.46,55.47,55.41,55.41,31800.0,41.8344,41.842,41.7967,41.7967,31800.0
2012-06-07 14:45:00,55.41,55.46,55.38,55.45,35000.0,41.7967,41.8344,41.7741,41.8269,35000.0
2012-06-07 14:50:00,55.46,55.47,55.41,55.46,43000.0,41.8344,41.842,41.7967,41.8344,43000.0
2012-06-07 14:55:00,55.47,55.52,55.47,55.49,52200.0,41.842,41.8797,41.842,41.8571,52200.0
2012-06-07 15:00:00,55.5,55.52,55.45,55.45,49000.0,41.8646,41.8797,41.8269,41.8269,49000.0
2012-06-07 15:05:00,55.45,55.53,55.39,55.52,56600.0,41.8269,41.8873,41.7816,41.8797,56600.0
2012-06-07 15:10:00,55.52,55.59,55.5,55.56,44200.0,41.8797,41.9325,41.8646,41.9099,44200.0
2012-06-07 15:15:00,55.57,55.58,55.38,55.43,46400.0,41.9174,41.925,41.7741,41.8118,46400.0
2012-06-07 15:20:00,55.43,55.48,55.37,55.46,42200.0,41.8118,41.8495,41.7666,41.8344,42200.0
2012-06-07 15:25:00,55.46,55.46,55.37,55.44,56000.0,41.8344,41.8344,41.7666,41.8194,56000.0
2012-06-07 15:30:00,55.44,55.49,55.34,55.46,66600.0,41.8194,41.8571,41.7439,41.8344,66600.0
2012-06-07 15:35:00,55.46,55.46,55.33,55.34,44600.0,41.8344,41.8344,41.7364,41.7439,44600.0
2012-06-07 15:40:00,55.35,55.42,55.29,55.3,72800.0,41.7515,41.8043,41.7062,41.7138,72800.0
2012-06-07 15:45:00,55.29,55.32,55.15,55.21,106000.0,41.7062,41.7288,41.6006,41.6459,106000.0
2012-06-07 15:50:00,55.2,55.21,55.02,55.1,118800.0,41.6383,41.6459,41.5026,41.5629,118800.0
2012-06-07 15:55:00,55.09,55.2,55.08,55.13,172600.0,41.5554,41.6383,41.5478,41.5855,172600.0
2012-06-08 09:30:00,54.87,55.04,54.74,54.81,103000.0,41.3894,41.5176,41.2913,41.3441,103000.0
2012-06-08 09:35:00,54.82,54.82,54.41,54.43,139400.0,41.3517,41.3517,41.0424,41.0575,139400.0
2012-06-08 09:40:00,54.4,54.53,54.4,54.48,55400.0,41.0349,41.1329,41.0349,41.0952,55400.0
2012-06-08 09:45:00,54.49,54.52,54.35,54.39,83400.0,41.1028,41.1254,40.9972,41.0273,83400.0
2012-06-08 09:50:00,54.4,54.42,54.31,54.4,53800.0,41.0349,41.05,40.967,41.0349,53800.0
2012-06-08 09:55:00,54.41,54.49,54.33,54.4,84000.0,41.0424,41.1028,40.9821,41.0349,84000.0
2012-06-08 10:00:00,54.41,54.59,54.35,54.52,64800.0,41.0424,41.1782,40.9972,41.1254,64800.0
2012-06-08 10:05:00,54.52,54.73,54.52,54.69,64000.0,41.1254,41.2838,41.1254,41.2536,64000.0
2012-06-08 10:10:00,54.69,54.7,54.58,54.63,40600.0,41.2536,41.2612,41.1707,41.2084,40600.0
2012-06-08 10:15:00,54.63,54.73,54.61,54.62,41600.0,41.2084,41.2838,41.1933,41.2008,41600.0
2012-06-08 10:20:00,54.63,54.73,54.55,54.7,41000.0,41.2084,41.2838,41.148,41.2612,41000.0
2012-06-08 10:25:00,54.71,54.76,54.67,54.76,53000.0,41.2687,41.3064,41.2385,41.3064,53000.0
2012-06-08 10:30:00,54.74,54.74,54.64,54.73,40400.0,41.2913,41.2913,41.2159,41.2838,40400.0
2012-06-08 10:35:00,54.72,54.84,54.72,54.77,83400.0,41.2763,41.3668,41.2763,41.314,83400.0
2012-06-08 10:40:00,54.77,54.8,54.72,54.8,69600.0,41.314,41.3366,41.2763,41.3366,69600.0
2012-06-08 10:45:00,54.79,54.88,54.76,54.83,60600.0,41.3291,41.3969,41.3064,41.3592,60600.0
2012-06-08 10:50:00,54.82,54.85,54.75,54.81,29800.0,41.3517,41.3743,41.2989,41.3441,29800.0
2012-06-08 10:55:00,54.8,54.85,54.79,54.85,54600.0,41.3366,41.3743,41.3291,41.3743,54600.0
2012-06-08 11:00:00,54.85,54.95,54.83,54.93,32000.0,41.3743,41.4497,41.3592,41.4347,32000.0
2012-06-08 11:05:00,54.92,54.99,54.91,54.94,34200.0,41.4271,41.4799,41.4196,41.4422,34200.0
2012-06-08 11:10:00,54.95,54.95,54.88,54.92,30800.0,41.4497,41.4497,41.3969,41.4271,30800.0
2012-06-08 11:15:00,54.92,54.92,54.78,54.8,41200.0,41.4271,41.4271,41.3215,41.3366,41200.0
2012-06-08 11:20:00,54.82,54.9,54.77,54.83,53400.0,41.3517,41.412,41.314,41.3592,53400.0
2012-06-08 11:25:00,54.83,54.84,54.74,54.75,54400.0,41.3592,41.3668,41.2913,41.2989,54400.0
2012-06-08 11:30:00,54.75,54.85,54.75,54.77,54200.0,41.2989,41.3743,41.2989,41.314,54200.0
2012-06-08 11:35:00,54.76,54.83,54.74,54.75,28200.0,41.3064,41.3592,41.2913,41.2989,28200.0
2012-06-08 11:40:00,54.77,54.8,54.76,54.77,29200.0,41.314,41.3366,41.3064,41.314,29200.0
2012-06-08 11:45:00,54.77,54.82,54.77,54.78,24400.0,41.314,41.3517,41.314,41.3215,24400.0
2012-06-08 11:50:00,54.79,54.82,54.77,54.77,23000.0,41.3291,41.3517,41.314,41.314,23000.0
2012-06-08 11:55:00,54.77,54.82,54.67,54.7,45600.0,41.314,41.3517,41.2385,41.2612,45600.0
2012-06-08 12:00:00,54.72,54.77,54.7,54.71,39000.0,41.2763,41.314,41.2612,41.2687,39000.0
2012-06-08 12:05:00,54.7,54.8,54.69,54.72,42600.0,41.2612,41.3366,41.2536,41.2763,42600.0
2012-06-08 12:10:00,54.73,54.8,54.71,54.71,32200.0,41.2838,41.3366,41.2687,41.2687,32200.0
2012-06-08 12:15:00,54.71,54.74,54.69,54.7,55800.0,41.2687,41.2913,41.2536,41.2612,55800.0
2012-06-08 12:20:00,54.69,54.72,54.63,54.63,55800.0,41.2536,41.2763,41.2084,41.2084,55800.0
2012-06-08 12:25:00,54.63,54.76,54.63,54.74,24600.0,41.2084,41.3064,41.2084,41.2913,24600.0
2012-06-08 12:30:00,54.75,54.93,54.74,54.9,85800.0,41.2989,41.4347,41.2913,41.412,85800.0
2012-06-08 12:35:00,54.9,54.96,54.87,54.92,36000.0,41.412,41.4573,41.3894,41.4271,36000.0
2012-06-08 12:40:00,54.93,54.97,54.92,54.94,33600.0,41.4347,41.4648,41.4271,41.4422,33600.0
2012-06-08 12:45:00,54.94,54.94,54.89,54.9,23800.0,41.4422,41.4422,41.4045,41.412,23800.0
2012-06-08 12:50:00,54.92,54.94,54.85,54.9,32400.0,41.4271,41.4422,41.3743,41.412,32400.0
2012-06-08 12:55:00,54.9,54.93,54.87,54.91,30000.0,41.412,41.4347,41.3894,41.4196,30000.0
2012-06-08 13:00:00,54.92,54.98,54.88,54.95,43200.0,41.4271,41.4724,41.3969,41.4497,43200.0
2012-06-08 13:05:00,54.96,55.03,54.92,55.03,38400.0,41.4573,41.5101,41.4271,41.5101,38400.0
2012-06-08 13:10:00,55.02,55.05,54.97,54.97,29200.0,41.5026,41.5252,41.4648,41.4648,29200.0
2012-06-08 13:15:00,54.99,55.0,54.94,54.95,26400.0,41.4799,41.4875,41.4422,41.4497,26400.0
2012-06-08 13:20:00,54.95,55.11,54.95,55.05,37800.0,41.4497,41.5704,41.4497,41.5252,37800.0
2012-06-08 13:25:00,55.05,55.05,54.99,55.04,28000.0,41.5252,41.5252,41.4799,41.5176,28000.0
2012-06-08 13:30:00,55.05,55.05,55.01,55.01,25000.0,41.5252,41.5252,41.495,41.495,25000.0
2012-06-08 13:35:00,54.99,55.09,54.98,55.0,51000.0,41.4799,41.5554,41.4724,41.4875,51000.0
2012-06-08 13:40:00,55.01,55.01,54.95,54.99,23000.0,41.495,41.495,41.4497,41.4799,23000.0
2012-06-08 13:45:00,54.98,55.02,54.98,55.0,23000.0,41.4724,41.5026,41.4724,41.4875,23000.0
2012-06-08 13:50:00,55.01,55.03,54.98,54.99,25400.0,41.495,41.5101,41.4724,41.4799,25400.0
2012-06-08 13:55:00,55.01,55.02,54.97,54.98,30000.0,41.495,41.5026,41.4648,41.4724,30000.0
2012-06-08 14:00:00,54.98,55.01,54.95,54.97,23800.0,41.4724,41.495,41.4497,41.4648,23800.0
2012-06-08 14:05:00,54.98,55.03,54.95,55.02,34200.0,41.4724,41.5101,41.4497,41.5026,34200.0
2012-06-08 14:10:00,55.02,55.08,55.01,55.08,18400.0,41.5026,41.5478,41.495,41.5478,18400.0
2012-06-08 14:15:00,55.09,55.1,55.05,55.08,17400.0,41.5554,41.5629,41.5252,41.5478,17400.0
2012-06-08 14:20:00,55.06,55.12,55.04,55.12,21200.0,41.5327,41.578,41.5176,41.578,21200.0
2012-06-08 14:25:00,55.12,55.16,55.09,55.13,34600.0,41.578,41.6082,41.5554,41.5855,34600.0
2012-06-08 14:30:00,55.13,55.19,55.1,55.16,29800.0,41.5855,41.6308,41.5629,41.6082,29800.0
2012-06-08 14:35:00,55.16,55.2,55.12,55.17,25600.0,41.6082,41.6383,41.578,41.6157,25600.0
2012-06-08 14:40:00,55.17,55.24,55.16,55.2,25400.0,41.6157,41.6685,41.6082,41.6383,25400.0
2012-06-08 14:45:00,55.23,55.25,55.19,55.21,31600.0,41.661,41.676,41.6308,41.6459,31600.0
2012-06-08 14:50:00,55.21,55.25,55.19,55.24,53400.0,41.6459,41.676,41.6308,41.6685,53400.0
2012-06-08 14:55:00,55.24,55.32,55.23,55.24,40600.0,41.6685,41.7288,41.661,41.6685,40600.0
2012-06-08 15:00:00,55.26,55.29,55.21,55.23,35600.0,41.6836,41.7062,41.6459,41.661,35600.0
2012-06-08 15:05:00,55.24,55.25,55.18,55.2,24600.0,41.6685,41.676,41.6232,41.6383,24600.0
2012-06-08 15:10:00,55.19,55.35,55.19,55.31,35200.0,41.6308,41.7515,41.6308,41.7213,35200.0
2012-06-08 15:15:00,55.31,55.36,55.29,55.33,24200.0,41.7213,41.759,41.7062,41.7364,24200.0
2012-06-08 15:20:00,55.34,55.37,55.3,55.3,28200.0,41.7439,41.7666,41.7138,41.7138,28200.0
2012-06-08 15:25:00,55.32,55.35,55.25,55.27,25000.0,41.7288,41.7515,41.676,41.6911,25000.0
2012-06-08 15:30:00,55.27,55.3,55.2,55.24,75400.0,41.6911,41.7138,41.6383,41.6685,75400.0
2012-06-08 15:35:00,55.24,55.27,55.19,55.19,46400.0,41.6685,41.6911,41.6308,41.6308,46400.0
2012-06-08 15:40:00,55.2,55.33,55.2,55.3,62200.0,41.6383,41.7364,41.6383,41.7138,62200.0
2012-06-08 15:45:00,55.3,55.38,55.3,55.37,74400.0,41.7138,41.7741,41.7138,41.7666,74400.0
2012-06-08 15:50:00,55.35,55.38,55.27,55.35,68400.0,41.7515,41.7741,41.6911,41.7515,68400.0
2012-06-08 15:55:00,55.35,55.38,55.3,55.32,208600.0,41.7515,41.7741,41.7138,41.7288,208600.0
2012-06-11 09:30:00,55.64,55.98,55.56,55.6,65000.0,41.9702,42.2267,41.9099,41.9401,65000.0
2012-06-11 09:35:00,55.63,55.73,55.63,55.71,32800.0,41.9627,42.0381,41.9627,42.023,32800.0
2012-06-11 09:40:00,55.72,55.73,55.62,55.67,25000.0,42.0306,42.0381,41.9551,41.9929,25000.0
2012-06-11 09:45:00,55.64,55.7,55.54,55.54,111200.0,41.9702,42.0155,41.8948,41.8948,111200.0
2012-06-11 09:50:00,55.52,55.62,55.49,55.58,43800.0,41.8797,41.9551,41.8571,41.925,43800.0
2012-06-11 09:55:00,55.56,55.58,55.36,55.49,53200.0,41.9099,41.925,41.759,41.8571,53200.0
2012-06-11 10:00:00,55.48,55.67,55.4,55.52,48200.0,41.8495,41.9929,41.7892,41.8797,48200.0
2012-06-11 10:05:00,55.53,55.56,55.33,55.38,73400.0,41.8873,41.9099,41.7364,41.7741,73400.0
2012-06-11 10:10:00,55.35,55.5,55.34,55.43,37800.0,41.7515,41.8646,41.7439,41.8118,37800.0
2012-06-11 10:15:00,55.45,55.54,55.37,55.39,36800.0,41.8269,41.8948,41.7666,41.7816,36800.0
2012-06-11 10:20:00,55.4,55.47,55.24,55.29,37800.0,41.7892,41.842,41.6685,41.7062,37800.0
2012-06-11 10:25:00,55.31,55.37,55.25,55.33,34000.0,41.7213,41.7666,41.676,41.7364,34000.0
2012-06-11 10:30:00,55.29,55.41,55.23,55.41,41800.0,41.7062,41.7967,41.661,41.7967,41800.0
2012-06-11 10:35:00,55.41,55.59,55.4,55.51,29200.0,41.7967,41.9325,41.7892,41.8722,29200.0
2012-06-11 10:40:00,55.5,55.57,55.41,55.42,34200.0,41.8646,41.9174,41.7967,41.8043,34200.0
2012-06-11 10:45:00,55.41,55.44,55.28,55.29,26200.0,41.7967,41.8194,41.6987,41.7062,26200.0
2012-06-11 10:50:00,55.3,55.3,55.16,55.21,18800.0,41.7138,41.7138,41.6082,41.6459,18800.0
2012-06-11 10:55:00,55.21,55.21,55.09,55.19,19600.0,41.6459,41.6459,41.5554,41.6308,19600.0
2012-06-11 11:00:00,55.17,55.21,55.1,55.14,24400.0,41.6157,41.6459,41.5629,41.5931,24400.0
2012-06-11 11:05:00,55.17,55.24,55.15,55.21,24800.0,41.6157,41.6685,41.6006,41.6459,24800.0
2012-06-11 11:10:00,55.21,55.24,55.12,55.18,24000.0,41.6459,41.6685,41.578,41.6232,24000.0
2012-06-11 11:15:00,55.15,55.25,55.15,55.18,24600.0,41.6006,41.676,41.6006,41.6232,24600.0
2012-06-11 11:20:00,55.18,55.27,55.16,55.24,17600.0,41.6232,41.6911,41.6082,41.6685,17600.0
2012-06-11 11:25:00,55.24,55.27,55.2,55.21,36800.0,41.6685,41.6911,41.6383,41.6459,36800.0
2012-06-11 11:30:00,55.21,55.23,55.17,55.2,41200.0,41.6459,41.661,41.6157,41.6383,41200.0
2012-06-11 11:35:00,55.2,55.32,55.19,55.32,31400.0,41.6383,41.7288,41.6308,41.7288,31400.0
2012-06-11 11:40:00,55.33,55.33,55.25,55.26,21600.0,41.7364,41.7364,41.676,41.6836,21600.0
2012-06-11 11:45:00,55.24,55.28,55.22,55.23,9600.0,41.6685,41.6987,41.6534,41.661,9600.0
2012-06-11 11:50:00,55.24,55.26,55.17,55.17,25400.0,41.6685,41.6836,41.6157,41.6157,25400.0
2012-06-11 11:55:00,55.17,55.31,55.13,55.27,30600.0,41.6157,41.7213,41.5855,41.6911,30600.0
2012-06-11 12:00:00,55.27,55.27,55.21,55.26,22400.0,41.6911,41.6911,41.6459,41.6836,22400.0
2012-06-11 12:05:00,55.28,55.34,55.19,55.22,29000.0,41.6987,41.7439,41.6308,41.6534,29000.0
2012-06-11 12:10:00,55.23,55.29,55.19,55.21,18800.0,41.661,41.7062,41.6308,41.6459,18800.0
2012-06-11 12:15:00,55.19,55.23,55.17,55.21,15000.0,41.6308,41.661,41.6157,41.6459,15000.0
2012-06-11 12:20:00,55.21,55.27,55.21,55.22,17200.0,41.6459,41.6911,41.6459,41.6534,17200.0
2012-06-11 12:25:00,55.22,55.24,55.2,55.23,12400.0,41.6534,41.6685,41.6383,41.661,12400.0
2012-06-11 12:30:00,55.23,55.26,55.2,55.23,14600.0,41.661,41.6836,41.6383,41.661,14600.0
2012-06-11 12:35:00,55.24,55.29,55.22,55.28,24400.0,41.6685,41.7062,41.6534,41.6987,24400.0
2012-06-11 12:40:00,55.27,55.31,55.24,55.31,22000.0,41.6911,41.7213,41.6685,41.7213,22000.0
2012-06-11 12:45:00,55.3,55.36,55.25,55.25,20800.0,41.7138,41.759,41.676,41.676,20800.0
2012-06-11 12:50:00,55.26,55.3,55.26,55.27,14800.0,41.6836,41.7138,41.6836,41.6911,14800.0
2012-06-11 12:55:00,55.25,55.27,55.22,55.27,15000.0,41.676,41.6911,41.6534,41.6911,15000.0
2012-06-11 13:00:00,55.27,55.31,55.24,55.3,27400.0,41.6911,41.7213,41.6685,41.7138,27400.0
2012-06-11 13:05:00,55.31,55.35,55.29,55.34,20400.0,41.7213,41.7515,41.7062,41.7439,20400.0
2012-06-11 13:10:00,55.33,55.46,55.33,55.46,32600.0,41.7364,41.8344,41.7364,41.8344,32600.0
2012-06-11 13:15:00,55.45,55.46,55.35,55.44,31400.0,41.8269,41.8344,41.7515,41.8194,31400.0
2012-06-11 13:20:00,55.45,55.45,55.4,55.42,11800.0,41.8269,41.8269,41.7892,41.8043,11800.0
2012-06-11 13:25:00,55.42,55.44,55.39,55.44,18000.0,41.8043,41.8194,41.7816,41.8194,18000.0
2012-06-11 13:30:00,55.41,55.44,55.35,55.39,30800.0,41.7967,41.8194,41.7515,41.7816,30800.0
2012-06-11 13:35:00,55.4,55.48,55.38,55.41,20800.0,41.7892,41.8495,41.7741,41.7967,20800.0
2012-06-11 13:40:00,55.41,55.43,55.38,55.4,28400.0,41.7967,41.8118,41.7741,41.7892,28400.0
2012-06-11 13:45:00,55.4,55.47,55.38,55.46,49600.0,41.7892,41.842,41.7741,41.8344,49600.0
2012-06-11 13:50:00,55.45,55.54,55.45,55.54,29400.0,41.8269,41.8948,41.8269,41.8948,29400.0
2012-06-11 13:55:00,55.52,55.54,55.46,55.46,17600.0,41.8797,41.8948,41.8344,41.8344,17600.0
2012-06-11 14:00:00,55.45,55.46,55.36,55.4,127600.0,41.8269,41.8344,41.759,41.7892,127600.0
2012-06-11 14:05:00,55.38,55.43,55.36,55.39,38400.0,41.7741,41.8118,41.759,41.7816,38400.0
2012-06-11 14:10:00,55.38,55.38,55.28,55.28,23400.0,41.7741,41.7741,41.6987,41.6987,23400.0
2012-06-11 14:15:00,55.27,55.31,55.18,55.19,37200.0,41.6911,41.7213,41.6232,41.6308,37200.0
2012-06-11 14:20:00,55.19,55.24,55.19,55.21,15600.0,41.6308,41.6685,41.6308,41.6459,15600.0
2012-06-11 14:25:00,55.21,55.3,55.19,55.24,28800.0,41.6459,41.7138,41.6308,41.6685,28800.0
2012-06-11 14:30:00,55.23,55.33,55.22,55.33,22400.0,41.661,41.7364,41.6534,41.7364,22400.0
2012-06-11 14:35:00,55.31,55.36,55.29,55.35,33600.0,41.7213,41.759,41.7062,41.7515,33600.0
2012-06-11 14:40:00,55.35,55.4,55.35,55.39,29600.0,41.7515,41.7892,41.7515,41.7816,29600.0
2012-06-11 14:45:00,55.38,55.39,55.31,55.31,14400.0,41.7741,41.7816,41.7213,41.7213,14400.0
2012-06-11 14:50:00,55.31,55.34,55.27,55.3,23200.0,41.7213,41.7439,41.6911,41.7138,23200.0
2012-06-11 14:55:00,55.29,55.32,55.24,55.24,135200.0,41.7062,41.7288,41.6685,41.6685,135200.0
2012-06-11 15:00:00,55.24,55.29,55.23,55.24,49400.0,41.6685,41.7062,41.661,41.6685,49400.0
2012-06-11 15:05:00,55.24,55.3,55.23,55.23,68800.0,41.6685,41.7138,41.661,41.661,68800.0
2012-06-11 15:10:00,55.24,55.26,55.19,55.25,91000.0,41.6685,41.6836,41.6308,41.676,91000.0
2012-06-11 15:15:00,55.25,55.25,55.17,55.2,41000.0,41.676,41.676,41.6157,41.6383,41000.0
2012-06-11 15:20:00,55.2,55.2,55.11,55.14,53200.0,41.6383,41.6383,41.5704,41.5931,53200.0
2012-06-11 15:25:00,55.14,55.16,55.07,55.1,50000.0,41.5931,41.6082,41.5403,41.5629,50000.0
2012-06-11 15:30:00,55.11,55.2,55.1,55.12,54200.0,41.5704,41.6383,41.5629,41.578,54200.0
2012-06-11 15:35:00,55.11,55.15,55.05,55.13,57800.0,41.5704,41.6006,41.5252,41.5855,57800.0
2012-06-11 15:40:00,55.13,55.24,55.1,55.13,51200.0,41.5855,41.6685,41.5629,41.5855,51200.0
2012-06-11 15:45:00,55.13,55.15,54.97,54.97,120800.0,41.5855,41.6006,41.4648,41.4648,120800.0
2012-06-11 15:50:00,54.96,54.99,54.8,54.82,195200.0,41.4573,41.4799,41.3366,41.3517,195200.0
2012-06-11 15:55:00,54.82,54.84,54.72,54.81,139600.0,41.3517,41.3668,41.2763,41.3441,139600.0
2012-06-12 09:30:00,55.0,55.32,54.99,55.32,55600.0,41.4875,41.7288,41.4799,41.7288,55600.0
2012-06-12 09:35:00,55.31,55.43,55.18,55.27,154600.0,41.7213,41.8118,41.6232,41.6911,154600.0
2012-06-12 09:40:00,55.27,55.34,55.17,55.27,91400.0,41.6911,41.7439,41.6157,41.6911,91400.0
2012-06-12 09:45:00,55.25,55.34,55.2,55.27,61200.0,41.676,41.7439,41.6383,41.6911,61200.0
2012-06-12 09:50:00,55.27,55.34,55.25,55.28,33000.0,41.6911,41.7439,41.676,41.6987,33000.0
2012-06-12 09:55:00,55.3,55.57,55.27,55.52,58000.0,41.7138,41.9174,41.6911,41.8797,58000.0
2012-06-12 10:00:00,55.52,55.58,55.33,55.38,121200.0,41.8797,41.925,41.7364,41.7741,121200.0
2012-06-12 10:05:00,55.35,55.43,55.04,55.06,49800.0,41.7515,41.8118,41.5176,41.5327,49800.0
2012-06-12 10:10:00,55.06,55.15,54.94,54.96,41200.0,41.5327,41.6006,41.4422,41.4573,41200.0
2012-06-12 10:15:00,54.97,55.15,54.96,55.02,31200.0,41.4648,41.6006,41.4573,41.5026,31200.0
2012-06-12 10:20:00,55.01,55.06,54.93,54.98,33200.0,41.495,41.5327,41.4347,41.4724,33200.0
2012-06-12 10:25:00,54.99,55.09,54.95,55.06,58800.0,41.4799,41.5554,41.4497,41.5327,58800.0
2012-06-12 10:30:00,55.02,55.02,54.88,54.99,41800.0,41.5026,41.5026,41.3969,41.4799,41800.0
2012-06-12 10:35:00,54.99,55.0,54.91,54.93,52600.0,41.4799,41.4875,41.4196,41.4347,52600.0
2012-06-12 10:40:00,54.93,55.2,54.93,55.17,48200.0,41.4347,41.6383,41.4347,41.6157,48200.0
2012-06-12 10:45:00,55.17,55.45,55.14,55.38,48600.0,41.6157,41.8269,41.5931,41.7741,48600.0
2012-06-12 10:50:00,55.4,55.43,55.23,55.24,27800.0,41.7892,41.8118,41.661,41.6685,27800.0
2012-06-12 10:55:00,55.26,55.35,55.13,55.18,32200.0,41.6836,41.7515,41.5855,41.6232,32200.0
2012-06-12 11:00:00,55.19,55.32,55.1,55.29,26000.0,41.6308,41.7288,41.5629,41.7062,26000.0
2012-06-12 11:05:00,55.31,55.4,55.31,55.37,15400.0,41.7213,41.7892,41.7213,41.7666,15400.0
2012-06-12 11:10:00,55.38,55.58,55.38,55.54,30400.0,41.7741,41.925,41.7741,41.8948,30400.0
2012-06-12 11:15:00,55.54,55.57,55.45,55.46,27400.0,41.8948,41.9174,41.8269,41.8344,27400.0
2012-06-12 11:20:00,55.46,55.7,55.46,55.65,40400.0,41.8344,42.0155,41.8344,41.9778,40400.0
2012-06-12 11:25:00,55.65,55.74,55.65,55.71,26400.0,41.9778,42.0457,41.9778,42.023,26400.0
2012-06-12 11:30:00,55.73,55.76,55.65,55.72,23000.0,42.0381,42.0607,41.9778,42.0306,23000.0
2012-06-12 11:35:00,55.69,55.69,55.6,55.67,42000.0,42.0079,42.0079,41.9401,41.9929,42000.0
2012-06-12 11:40:00,55.66,55.77,55.66,55.75,26000.0,41.9853,42.0683,41.9853,42.0532,26000.0
2012-06-12 11:45:00,55.75,55.81,55.72,55.74,16400.0,42.0532,42.0985,42.0306,42.0457,16400.0
2012-06-12 11:50:00,55.74,55.77,55.69,55.71,15600.0,42.0457,42.0683,42.0079,42.023,15600.0
2012-06-12 11:55:00,55.73,55.74,55.6,55.6,27200.0,42.0381,42.0457,41.9401,41.9401,27200.0
2012-06-12 12:00:00,55.6,55.72,55.6,55.7,22400.0,41.9401,42.0306,41.9401,42.0155,22400.0
2012-06-12 12:05:00,55.7,55.71,55.55,55.57,20200.0,42.0155,42.023,41.9023,41.9174,20200.0
2012-06-12 12:10:00,55.55,55.58,55.46,55.56,24600.0,41.9023,41.925,41.8344,41.9099,24600.0
2012-06-12 12:15:00,55.52,55.55,55.46,55.55,22800.0,41.8797,41.9023,41.8344,41.9023,22800.0
2012-06-12 12:20:00,55.52,55.67,55.51,55.66,18800.0,41.8797,41.9929,41.8722,41.9853,18800.0
2012-06-12 12:25:00,55.65,55.69,55.6,55.62,20000.0,41.9778,42.0079,41.9401,41.9551,20000.0
2012-06-12 12:30:00,55.62,55.69,55.59,55.66,15800.0,41.9551,42.0079,41.9325,41.9853,15800.0
2012-06-12 12:35:00,55.66,55.77,55.64,55.71,22000.0,41.9853,42.0683,41.9702,42.023,22000.0
2012-06-12 12:40:00,55.71,55.71,55.62,55.63,10800.0,42.023,42.023,41.9551,41.9627,10800.0
2012-06-12 12:45:00,55.66,55.68,55.62,55.63,18200.0,41.9853,42.0004,41.9551,41.9627,18200.0
2012-06-12 12:50:00,55.64,55.67,55.6,55.66,34600.0,41.9702,41.9929,41.9401,41.9853,34600.0
2012-06-12 12:55:00,55.64,55.66,55.62,55.65,9600.0,41.9702,41.9853,41.9551,41.9778,9600.0
2012-06-12 13:00:00,55.65,55.65,55.55,55.58,21000.0,41.9778,41.9778,41.9023,41.925,21000.0
2012-06-12 13:05:00,55.59,55.63,55.58,55.62,7600.0,41.9325,41.9627,41.925,41.9551,7600.0
2012-06-12 13:10:00,55.63,55.84,55.62,55.74,47200.0,41.9627,42.1211,41.9551,42.0457,47200.0
2012-06-12 13:15:00,55.76,55.79,55.71,55.75,17000.0,42.0607,42.0834,42.023,42.0532,17000.0
2012-06-12 13:20:00,55.75,55.77,55.66,55.68,18200.0,42.0532,42.0683,41.9853,42.0004,18200.0
2012-06-12 13:25:00,55.7,55.71,55.65,55.67,19000.0,42.0155,42.023,41.9778,41.9929,19000.0
2012-06-12 13:30:00,55.69,55.72,55.64,55.66,23800.0,42.0079,42.0306,41.9702,41.9853,23800.0
2012-06-12 13:35:00,55.66,55.74,55.63,55.71,16600.0,41.9853,42.0457,41.9627,42.023,16600.0
2012-06-12 13:40:00,55.74,55.76,55.65,55.65,22200.0,42.0457,42.0607,41.9778,41.9778,22200.0
2012-06-12 13:45:00,55.65,55.69,55.59,55.62,26200.0,41.9778,42.0079,41.9325,41.9551,26200.0
2012-06-12 13:50:00,55.62,55.69,55.6,55.66,35800.0,41.9551,42.0079,41.9401,41.9853,35800.0
2012-06-12 13:55:00,55.67,55.68,55.6,55.66,29000.0,41.9929,42.0004,41.9401,41.9853,29000.0
2012-06-12 14:00:00,55.65,55.69,55.62,55.68,49800.0,41.9778,42.0079,41.9551,42.0004,49800.0
2012-06-12 14:05:00,55.7,55.7,55.63,55.65,53800.0,42.0155,42.0155,41.9627,41.9778,53800.0
2012-06-12 14:10:00,55.65,55.69,55.59,55.69,54600.0,41.9778,42.0079,41.9325,42.0079,54600.0
2012-06-12 14:15:00,55.67,55.67,55.62,55.65,36800.0,41.9929,41.9929,41.9551,41.9778,36800.0
2012-06-12 14:20:00,55.64,55.68,55.58,55.66,62800.0,41.9702,42.0004,41.925,41.9853,62800.0
2012-06-12 14:25:00,55.66,55.7,55.62,55.63,18000.0,41.9853,42.0155,41.9551,41.9627,18000.0
2012-06-12 14:30:00,55.63,55.81,55.63,55.81,65800.0,41.9627,42.0985,41.9627,42.0985,65800.0
2012-06-12 14:35:00,55.83,55.91,55.75,55.9,29600.0,42.1135,42.1739,42.0532,42.1663,29600.0
2012-06-12 14:40:00,55.92,55.92,55.85,55.89,42400.0,42.1814,42.1814,42.1286,42.1588,42400.0
2012-06-12 14:45:00,55.91,55.94,55.9,55.92,19000.0,42.1739,42.1965,42.1663,42.1814,19000.0
2012-06-12 14:50:00,55.94,55.97,55.85,55.86,57200.0,42.1965,42.2192,42.1286,42.1362,57200.0
2012-06-12 14:55:00,55.87,55.94,55.86,55.92,41800.0,42.1437,42.1965,42.1362,42.1814,41800.0
2012-06-12 15:00:00,55.93,55.98,55.85,55.9,58600.0,42.189,42.2267,42.1286,42.1663,58600.0
2012-06-12 15:05:00,55.91,55.95,55.89,55.93,47400.0,42.1739,42.2041,42.1588,42.189,47400.0
2012-06-12 15:10:00,55.93,55.96,55.88,55.88,74200.0,42.189,42.2116,42.1513,42.1513,74200.0
2012-06-12 15:15:00,55.87,55.91,55.82,55.83,49600.0,42.1437,42.1739,42.106,42.1135,49600.0
2012-06-12 15:20:00,55.83,55.9,55.8,55.9,48000.0,42.1135,42.1663,42.0909,42.1663,48000.0
2012-06-12 15:25:00,55.88,55.99,55.85,55.95,92800.0,42.1513,42.2342,42.1286,42.2041,92800.0
2012-06-12 15:30:00,55.95,55.97,55.87,55.88,96000.0,42.2041,42.2192,42.1437,42.1513,96000.0
2012-06-12 15:35:00,55.88,55.95,55.87,55.9,92200.0,42.1513,42.2041,42.1437,42.1663,92200.0
2012-06-12 15:40:00,55.92,56.1,55.91,56.02,178000.0,42.1814,42.3172,42.1739,42.2569,178000.0
2012-06-12 15:45:00,56.04,56.06,55.97,56.01,154000.0,42.272,42.287,42.2192,42.2493,154000.0
2012-06-12 15:50:00,56.02,56.09,56.01,56.06,168400.0,42.2569,42.3097,42.2493,42.287,168400.0
2012-06-12 15:55:00,56.06,56.11,56.04,56.08,240400.0,42.287,42.3248,42.272,42.3021,240400.0
2012-06-13 09:30:00,55.58,55.71,55.54,55.59,66800.0,41.925,42.023,41.8948,41.9325,66800.0
2012-06-13 09:35:00,55.6,55.87,55.54,55.87,100400.0,41.9401,42.1437,41.8948,42.1437,100400.0
2012-06-13 09:40:00,55.84,55.99,55.78,55.88,89200.0,42.1211,42.2342,42.0758,42.1513,89200.0
2012-06-13 09:45:00,55.9,56.1,55.82,55.87,88000.0,42.1663,42.3172,42.106,42.1437,88000.0
2012-06-13 09:50:00,55.87,55.87,55.67,55.74,50600.0,42.1437,42.1437,41.9929,42.0457,50600.0
2012-06-13 09:55:00,55.74,55.8,55.6,55.79,21600.0,42.0457,42.0909,41.9401,42.0834,21600.0
2012-06-13 10:00:00,55.77,55.93,55.68,55.92,29800.0,42.0683,42.189,42.0004,42.1814,29800.0
2012-06-13 10:05:00,55.9,56.07,55.87,56.02,35600.0,42.1663,42.2946,42.1437,42.2569,35600.0
2012-06-13 10:10:00,56.03,56.15,56.02,56.13,30400.0,42.2644,42.3549,42.2569,42.3398,30400.0
2012-06-13 10:15:00,56.13,56.18,56.05,56.06,61400.0,42.3398,42.3776,42.2795,42.287,61400.0
2012-06-13 10:20:00,56.08,56.12,55.99,56.03,28400.0,42.3021,42.3323,42.2342,42.2644,28400.0
2012-06-13 10:25:00,56.01,56.05,55.88,56.05,21800.0,42.2493,42.2795,42.1513,42.2795,21800.0
2012-06-13 10:30:00,56.07,56.16,56.06,56.16,35800.0,42.2946,42.3625,42.287,42.3625,35800.0
2012-06-13 10:35:00,56.18,56.38,56.16,56.38,39600.0,42.3776,42.5284,42.3625,42.5284,39600.0
2012-06-13 10:40:00,56.37,56.43,56.16,56.29,59200.0,42.5209,42.5661,42.3625,42.4605,59200.0
2012-06-13 10:45:00,56.33,56.38,56.24,56.3,42200.0,42.4907,42.5284,42.4228,42.4681,42200.0
2012-06-13 10:50:00,56.31,56.45,56.31,56.42,33200.0,42.4756,42.5812,42.4756,42.5586,33200.0
2012-06-13 10:55:00,56.42,56.54,56.42,56.5,40000.0,42.5586,42.6491,42.5586,42.6189,40000.0
2012-06-13 11:00:00,56.47,56.52,56.35,56.4,41200.0,42.5963,42.634,42.5058,42.5435,41200.0
2012-06-13 11:05:00,56.4,56.43,56.24,56.25,37200.0,42.5435,42.5661,42.4228,42.4304,37200.0
2012-06-13 11:10:00,56.27,56.38,56.18,56.37,32800.0,42.4454,42.5284,42.3776,42.5209,32800.0
2012-06-13 11:15:00,56.38,56.4,56.23,56.34,30200.0,42.5284,42.5435,42.4153,42.4982,30200.0
2012-06-13 11:20:00,56.35,56.39,56.33,56.38,20600.0,42.5058,42.536,42.4907,42.5284,20600.0
2012-06-13 11:25:00,56.38,56.39,56.28,56.3,22800.0,42.5284,42.536,42.453,42.4681,22800.0
2012-06-13 11:30:00,56.3,56.45,56.29,56.44,14400.0,42.4681,42.5812,42.4605,42.5737,14400.0
2012-06-13 11:35:00,56.46,56.48,56.26,56.29,26600.0,42.5888,42.6039,42.4379,42.4605,26600.0
2012-06-13 11:40:00,56.29,56.34,56.24,56.26,19600.0,42.4605,42.4982,42.4228,42.4379,19600.0
2012-06-13 11:45:00,56.26,56.29,56.2,56.26,17400.0,42.4379,42.4605,42.3926,42.4379,17400.0
2012-06-13 11:50:00,56.26,56.3,56.17,56.23,14200.0,42.4379,42.4681,42.37,42.4153,14200.0
2012-06-13 11:55:00,56.22,56.28,56.19,56.27,15400.0,42.4077,42.453,42.3851,42.4454,15400.0
2012-06-13 12:00:00,56.26,56.29,56.21,56.29,22000.0,42.4379,42.4605,42.4002,42.4605,22000.0
2012-06-13 12:05:00,56.29,56.29,56.1,56.17,33400.0,42.4605,42.4605,42.3172,42.37,33400.0
2012-06-13 12:10:00,56.19,56.27,56.12,56.23,31200.0,42.3851,42.4454,42.3323,42.4153,31200.0
2012-06-13 12:15:00,56.23,56.29,56.21,56.29,26200.0,42.4153,42.4605,42.4002,42.4605,26200.0
2012-06-13 12:20:00,56.29,56.3,56.26,56.28,39400.0,42.4605,42.4681,42.4379,42.453,39400.0
2012-06-13 12:25:00,56.3,56.3,56.24,56.27,14400.0,42.4681,42.4681,42.4228,42.4454,14400.0
2012-06-13 12:30:00,56.28,56.38,56.28,56.36,60800.0,42.453,42.5284,42.453,42.5133,60800.0
2012-06-13 12:35:00,56.36,56.5,56.36,56.5,42400.0,42.5133,42.6189,42.5133,42.6189,42400.0
2012-06-13 12:40:00,56.49,56.58,56.48,56.52,22800.0,42.6114,42.6793,42.6039,42.634,22800.0
2012-06-13 12:45:00,56.54,56.63,56.49,56.49,23400.0,42.6491,42.717,42.6114,42.6114,23400.0
2012-06-13 12:50:00,56.51,56.52,56.47,56.52,16800.0,42.6265,42.634,42.5963,42.634,16800.0
2012-06-13 12:55:00,56.49,56.54,56.46,56.49,16800.0,42.6114,42.6491,42.5888,42.6114,16800.0
2012-06-13 13:00:00,56.49,56.5,56.44,56.49,22000.0,42.6114,42.6189,42.5737,42.6114,22000.0
2012-06-13 13:05:00,56.46,56.59,56.44,56.57,24400.0,42.5888,42.6868,42.5737,42.6717,24400.0
2012-06-13 13:10:00,56.59,56.6,56.45,56.48,26000.0,42.6868,42.6944,42.5812,42.6039,26000.0
2012-06-13 13:15:00,56.48,56.53,56.42,56.53,17800.0,42.6039,42.6416,42.5586,42.6416,17800.0
2012-06-13 13:20:00,56.53,56.53,56.46,56.49,16400.0,42.6416,42.6416,42.5888,42.6114,16400.0
2012-06-13 13:25:00,56.48,56.57,56.41,56.56,33400.0,42.6039,42.6717,42.5511,42.6642,33400.0
2012-06-13 13:30:00,56.57,56.63,56.56,56.6,25200.0,42.6717,42.717,42.6642,42.6944,25200.0
2012-06-13 13:35:00,56.6,56.62,56.52,56.6,25600.0,42.6944,42.7095,42.634,42.6944,25600.0
2012-06-13 13:40:00,56.6,56.82,56.44,56.66,216200.0,42.6944,42.8603,42.5737,42.7396,216200.0
2012-06-13 13:45:00,56.67,56.67,56.38,56.47,145200.0,42.7472,42.7472,42.5284,42.5963,145200.0
2012-06-13 13:50:00,56.45,56.63,56.43,56.55,47600.0,42.5812,42.717,42.5661,42.6567,47600.0
2012-06-13 13:55:00,56.55,56.58,56.37,56.44,52400.0,42.6567,42.6793,42.5209,42.5737,52400.0
2012-06-13 14:00:00,56.44,56.51,56.38,56.45,40600.0,42.5737,42.6265,42.5284,42.5812,40600.0
2012-06-13 14:05:00,56.45,56.49,56.4,56.45,25200.0,42.5812,42.6114,42.5435,42.5812,25200.0
2012-06-13 14:10:00,56.44,56.45,56.34,56.4,34600.0,42.5737,42.5812,42.4982,42.5435,34600.0
2012-06-13 14:15:00,56.42,56.45,56.39,56.42,22200.0,42.5586,42.5812,42.536,42.5586,22200.0
2012-06-13 14:20:00,56.4,56.5,56.35,56.5,54200.0,42.5435,42.6189,42.5058,42.6189,54200.0
2012-06-13 14:25:00,56.49,56.5,56.39,56.48,28600.0,42.6114,42.6189,42.536,42.6039,28600.0
2012-06-13 14:30:00,56.48,56.5,56.35,56.42,54400.0,42.6039,42.6189,42.5058,42.5586,54400.0
2012-06-13 14:35:00,56.4,56.43,56.24,56.28,108200.0,42.5435,42.5661,42.4228,42.453,108200.0
2012-06-13 14:40:00,56.27,56.3,56.09,56.1,83000.0,42.4454,42.4681,42.3097,42.3172,83000.0
2012-06-13 14:45:00,56.09,56.23,56.04,56.23,80600.0,42.3097,42.4153,42.272,42.4153,80600.0
2012-06-13 14:50:00,56.23,56.23,56.13,56.15,46200.0,42.4153,42.4153,42.3398,42.3549,46200.0
2012-06-13 14:55:00,56.15,56.18,56.13,56.18,29000.0,42.3549,42.3776,42.3398,42.3776,29000.0
2012-06-13 15:00:00,56.18,56.22,56.0,56.0,46200.0,42.3776,42.4077,42.2418,42.2418,46200.0
2012-06-13 15:05:00,56.02,56.13,56.02,56.12,59000.0,42.2569,42.3398,42.2569,42.3323,59000.0
2012-06-13 15:10:00,56.12,56.13,56.04,56.08,47000.0,42.3323,42.3398,42.272,42.3021,47000.0
2012-06-13 15:15:00,56.08,56.13,55.97,55.97,73000.0,42.3021,42.3398,42.2192,42.2192,73000.0
2012-06-13 15:20:00,55.98,56.01,55.91,55.99,49000.0,42.2267,42.2493,42.1739,42.2342,49000.0
2012-06-13 15:25:00,55.99,56.01,55.86,55.93,58800.0,42.2342,42.2493,42.1362,42.189,58800.0
2012-06-13 15:30:00,55.91,56.09,55.89,56.02,89600.0,42.1739,42.3097,42.1588,42.2569,89600.0
2012-06-13 15:35:00,56.02,56.13,56.02,56.09,81200.0,42.2569,42.3398,42.2569,42.3097,81200.0
2012-06-13 15:40:00,56.09,56.13,56.02,56.04,66600.0,42.3097,42.3398,42.2569,42.272,66600.0
2012-06-13 15:45:00,56.03,56.1,55.96,55.96,83400.0,42.2644,42.3172,42.2116,42.2116,83400.0
2012-06-13 15:50:00,55.97,56.09,55.94,56.02,79000.0,42.2192,42.3097,42.1965,42.2569,79000.0
2012-06-13 15:55:00,56.02,56.19,56.02,56.15,164200.0,42.2569,42.3851,42.2569,42.3549,164200.0
2012-06-14 09:30:00,56.27,56.5,56.19,56.19,83800.0,42.4454,42.6189,42.3851,42.3851,83800.0
2012-06-14 09:35:00,56.18,56.22,55.84,55.88,31800.0,42.3776,42.4077,42.1211,42.1513,31800.0
2012-06-14 09:40:00,55.88,56.2,55.81,56.19,56400.0,42.1513,42.3926,42.0985,42.3851,56400.0
2012-06-14 09:45:00,56.2,56.31,56.12,56.24,47400.0,42.3926,42.4756,42.3323,42.4228,47400.0
2012-06-14 09:50:00,56.24,56.34,56.1,56.25,65800.0,42.4228,42.4982,42.3172,42.4304,65800.0
2012-06-14 09:55:00,56.29,56.53,56.24,56.48,36200.0,42.4605,42.6416,42.4228,42.6039,36200.0
2012-06-14 10:00:00,56.51,56.64,56.46,56.53,51800.0,42.6265,42.7245,42.5888,42.6416,51800.0
2012-06-14 10:05:00,56.57,56.65,56.49,56.51,25600.0,42.6717,42.7321,42.6114,42.6265,25600.0
2012-06-14 10:10:00,56.52,56.59,56.45,56.46,30800.0,42.634,42.6868,42.5812,42.5888,30800.0
2012-06-14 10:15:00,56.44,56.6,56.41,56.57,26200.0,42.5737,42.6944,42.5511,42.6717,26200.0
2012-06-14 10:20:00,56.56,56.58,56.49,56.58,24200.0,42.6642,42.6793,42.6114,42.6793,24200.0
2012-06-14 10:25:00,56.58,56.59,56.49,56.51,17200.0,42.6793,42.6868,42.6114,42.6265,17200.0
2012-06-14 10:30:00,56.52,56.57,56.42,56.52,40000.0,42.634,42.6717,42.5586,42.634,40000.0
2012-06-14 10:35:00,56.52,56.6,56.48,56.55,24000.0,42.634,42.6944,42.6039,42.6567,24000.0
2012-06-14 10:40:00,56.55,56.63,56.52,56.56,23600.0,42.6567,42.717,42.634,42.6642,23600.0
2012-06-14 10:45:00,56.58,56.71,56.54,56.7,59200.0,42.6793,42.7773,42.6491,42.7698,59200.0
2012-06-14 10:50:00,56.67,56.74,56.64,56.74,15400.0,42.7472,42.8,42.7245,42.8,15400.0
2012-06-14 10:55:00,56.74,56.75,56.62,56.62,22400.0,42.8,42.8075,42.7095,42.7095,22400.0
2012-06-14 11:00:00,56.64,56.69,56.59,56.62,31600.0,42.7245,42.7623,42.6868,42.7095,31600.0
2012-06-14 11:05:00,56.62,56.63,56.53,56.59,27000.0,42.7095,42.717,42.6416,42.6868,27000.0
2012-06-14 11:10:00,56.6,56.67,56.56,56.64,20600.0,42.6944,42.7472,42.6642,42.7245,20600.0
2012-06-14 11:15:00,56.66,56.66,56.54,56.63,33200.0,42.7396,42.7396,42.6491,42.717,33200.0
2012-06-14 11:20:00,56.64,56.7,56.63,56.7,12600.0,42.7245,42.7698,42.717,42.7698,12600.0
2012-06-14 11:25:00,56.7,56.71,56.63,56.64,30200.0,42.7698,42.7773,42.717,42.7245,30200.0
2012-06-14 11:30:00,56.64,56.69,56.57,56.6,23000.0,42.7245,42.7623,42.6717,42.6944,23000.0
2012-06-14 11:35:00,56.6,56.63,56.53,56.63,26000.0,42.6944,42.717,42.6416,42.717,26000.0
2012-06-14 11:40:00,56.63,56.63,56.56,56.56,12800.0,42.717,42.717,42.6642,42.6642,12800.0
2012-06-14 11:45:00,56.56,56.57,56.51,56.52,25400.0,42.6642,42.6717,42.6265,42.634,25400.0
2012-06-14 11:50:00,56.51,56.52,56.47,56.52,16800.0,42.6265,42.634,42.5963,42.634,16800.0
2012-06-14 11:55:00,56.52,56.52,56.42,56.48,18600.0,42.634,42.634,42.5586,42.6039,18600.0
2012-06-14 12:00:00,56.48,56.57,56.45,56.55,15200.0,42.6039,42.6717,42.5812,42.6567,15200.0
2012-06-14 12:05:00,56.57,56.6,56.54,56.59,24400.0,42.6717,42.6944,42.6491,42.6868,24400.0
2012-06-14 12:10:00,56.59,56.65,56.56,56.59,18000.0,42.6868,42.7321,42.6642,42.6868,18000.0
2012-06-14 12:15:00,56.59,56.63,56.59,56.63,13000.0,42.6868,42.717,42.6868,42.717,13000.0
2012-06-14 12:20:00,56.63,56.63,56.55,56.63,39200.0,42.717,42.717,42.6567,42.717,39200.0
2012-06-14 12:25:00,56.62,56.65,56.59,56.61,16200.0,42.7095,42.7321,42.6868,42.7019,16200.0
2012-06-14 12:30:00,56.6,56.6,56.51,56.53,47800.0,42.6944,42.6944,42.6265,42.6416,47800.0
2012-06-14 12:35:00,56.53,56.59,56.52,56.55,44800.0,42.6416,42.6868,42.634,42.6567,44800.0
2012-06-14 12:40:00,56.55,56.59,56.55,56.56,15800.0,42.6567,42.6868,42.6567,42.6642,15800.0
2012-06-14 12:45:00,56.56,56.63,56.52,56.6,12800.0,42.6642,42.717,42.634,42.6944,12800.0
2012-06-14 12:50:00,56.6,56.65,56.56,56.59,9600.0,42.6944,42.7321,42.6642,42.6868,9600.0
2012-06-14 12:55:00,56.59,56.66,56.58,56.62,28000.0,42.6868,42.7396,42.6793,42.7095,28000.0
2012-06-14 13:00:00,56.63,56.7,56.6,56.7,10800.0,42.717,42.7698,42.6944,42.7698,10800.0
2012-06-14 13:05:00,56.7,56.72,56.66,56.67,18200.0,42.7698,42.7849,42.7396,42.7472,18200.0
2012-06-14 13:10:00,56.67,56.72,56.63,56.63,23400.0,42.7472,42.7849,42.717,42.717,23400.0
2012-06-14 13:15:00,56.62,56.65,56.61,56.64,7600.0,42.7095,42.7321,42.7019,42.7245,7600.0
2012-06-14 13:20:00,56.63,56.66,56.54,56.55,40000.0,42.717,42.7396,42.6491,42.6567,40000.0
2012-06-14 13:25:00,56.55,56.62,56.54,56.6,8800.0,42.6567,42.7095,42.6491,42.6944,8800.0
2012-06-14 13:30:00,56.6,56.63,56.56,56.61,17000.0,42.6944,42.717,42.6642,42.7019,17000.0
2012-06-14 13:35:00,56.62,56.65,56.58,56.61,24800.0,42.7095,42.7321,42.6793,42.7019,24800.0
2012-06-14 13:40:00,56.62,56.62,56.53,56.55,9800.0,42.7095,42.7095,42.6416,42.6567,9800.0
2012-06-14 13:45:00,56.55,56.58,56.52,56.58,21000.0,42.6567,42.6793,42.634,42.6793,21000.0
2012-06-14 13:50:00,56.56,56.62,56.54,56.62,19000.0,42.6642,42.7095,42.6491,42.7095,19000.0
2012-06-14 13:55:00,56.62,56.63,56.57,56.6,11800.0,42.7095,42.717,42.6717,42.6944,11800.0
2012-06-14 14:00:00,56.58,56.64,56.57,56.63,29000.0,42.6793,42.7245,42.6717,42.717,29000.0
2012-06-14 14:05:00,56.63,56.71,56.63,56.66,25400.0,42.717,42.7773,42.717,42.7396,25400.0
2012-06-14 14:10:00,56.68,56.68,56.62,56.65,18000.0,42.7547,42.7547,42.7095,42.7321,18000.0
2012-06-14 14:15:00,56.65,56.68,56.6,56.62,11600.0,42.7321,42.7547,42.6944,42.7095,11600.0
2012-06-14 14:20:00,56.63,56.63,56.49,56.49,20200.0,42.717,42.717,42.6114,42.6114,20200.0
2012-06-14 14:25:00,56.49,56.54,56.46,56.49,30600.0,42.6114,42.6491,42.5888,42.6114,30600.0
2012-06-14 14:30:00,56.49,56.5,56.42,56.42,20400.0,42.6114,42.6189,42.5586,42.5586,20400.0
2012-06-14 14:35:00,56.41,56.45,56.38,56.44,31200.0,42.5511,42.5812,42.5284,42.5737,31200.0
2012-06-14 14:40:00,56.45,56.45,56.39,56.44,17600.0,42.5812,42.5812,42.536,42.5737,17600.0
2012-06-14 14:45:00,56.42,56.45,56.34,56.4,36800.0,42.5586,42.5812,42.4982,42.5435,36800.0
2012-06-14 14:50:00,56.38,56.44,56.35,56.38,28400.0,42.5284,42.5737,42.5058,42.5284,28400.0
2012-06-14 14:55:00,56.37,56.4,56.35,56.37,32400.0,42.5209,42.5435,42.5058,42.5209,32400.0
2012-06-14 15:00:00,56.35,56.46,56.33,56.42,43600.0,42.5058,42.5888,42.4907,42.5586,43600.0
2012-06-14 15:05:00,56.42,57.1,56.42,56.73,177800.0,42.5586,43.0715,42.5586,42.7924,177800.0
2012-06-14 15:10:00,56.74,56.99,56.73,56.92,120000.0,42.8,42.9886,42.7924,42.9358,120000.0
2012-06-14 15:15:00,56.91,56.94,56.58,56.58,108800.0,42.9282,42.9508,42.6793,42.6793,108800.0
2012-06-14 15:20:00,56.58,56.64,56.43,56.44,67400.0,42.6793,42.7245,42.5661,42.5737,67400.0
2012-06-14 15:25:00,56.42,56.55,56.36,56.49,50400.0,42.5586,42.6567,42.5133,42.6114,50400.0
2012-06-14 15:30:00,56.49,56.69,56.45,56.63,61000.0,42.6114,42.7623,42.5812,42.717,61000.0
2012-06-14 15:35:00,56.63,56.84,56.63,56.79,63800.0,42.717,42.8754,42.717,42.8377,63800.0
2012-06-14 15:40:00,56.78,56.85,56.69,56.74,68000.0,42.8301,42.883,42.7623,42.8,68000.0
2012-06-14 15:45:00,56.73,56.91,56.67,56.8,194600.0,42.7924,42.9282,42.7472,42.8452,194600.0
2012-06-14 15:50:00,56.81,56.85,56.72,56.81,136400.0,42.8528,42.883,42.7849,42.8528,136400.0
2012-06-14 15:55:00,56.81,56.83,56.75,56.81,267000.0,42.8528,42.8679,42.8075,42.8528,267000.0
2012-06-15 09:30:00,57.35,57.47,57.0,57.41,1150600.0,43.2601,43.3506,42.9961,43.3054,1150600.0
2012-06-15 09:35:00,57.45,57.5,57.34,57.42,95600.0,43.3355,43.3733,43.2526,43.3129,95600.0
2012-06-15 09:40:00,57.42,57.5,57.34,57.43,114200.0,43.3129,43.3733,43.2526,43.3205,114200.0
2012-06-15 09:45:00,57.43,57.46,57.3,57.34,57400.0,43.3205,43.3431,43.2224,43.2526,57400.0
2012-06-15 09:50:00,57.33,57.37,57.27,57.34,85800.0,43.245,43.2752,43.1998,43.2526,85800.0
2012-06-15 09:55:00,57.3,57.55,57.28,57.54,104000.0,43.2224,43.411,43.2073,43.4034,104000.0
2012-06-15 10:00:00,57.52,57.71,57.52,57.65,92800.0,43.3883,43.5317,43.3883,43.4864,92800.0
2012-06-15 10:05:00,57.65,57.65,57.52,57.55,86400.0,43.4864,43.4864,43.3883,43.411,86400.0
2012-06-15 10:10:00,57.56,57.67,57.52,57.57,68800.0,43.4185,43.5015,43.3883,43.4261,68800.0
2012-06-15 10:15:00,57.59,57.59,57.4,57.45,50000.0,43.4411,43.4411,43.2978,43.3355,50000.0
2012-06-15 10:20:00,57.43,57.49,57.35,57.37,66000.0,43.3205,43.3657,43.2601,43.2752,66000.0
2012-06-15 10:25:00,57.38,57.52,57.38,57.5,37400.0,43.2827,43.3883,43.2827,43.3733,37400.0
2012-06-15 10:30:00,57.52,57.53,57.41,57.48,41600.0,43.3883,43.3959,43.3054,43.3582,41600.0
2012-06-15 10:35:00,57.48,57.54,57.38,57.44,43200.0,43.3582,43.4034,43.2827,43.328,43200.0
2012-06-15 10:40:00,57.43,57.51,57.42,57.47,54200.0,43.3205,43.3808,43.3129,43.3506,54200.0
2012-06-15 10:45:00,57.48,57.59,57.46,57.59,27000.0,43.3582,43.4411,43.3431,43.4411,27000.0
2012-06-15 10:50:00,57.56,57.57,57.49,57.53,17600.0,43.4185,43.4261,43.3657,43.3959,17600.0
2012-06-15 10:55:00,57.53,57.58,57.48,57.49,43400.0,43.3959,43.4336,43.3582,43.3657,43400.0
2012-06-15 11:00:00,57.48,57.52,57.4,57.46,51400.0,43.3582,43.3883,43.2978,43.3431,51400.0
2012-06-15 11:05:00,57.48,57.52,57.41,57.52,33800.0,43.3582,43.3883,43.3054,43.3883,33800.0
2012-06-15 11:10:00,57.54,57.55,57.48,57.5,27000.0,43.4034,43.411,43.3582,43.3733,27000.0
2012-06-15 11:15:00,57.5,57.51,57.43,57.49,42800.0,43.3733,43.3808,43.3205,43.3657,42800.0
2012-06-15 11:20:00,57.47,57.48,57.38,57.38,43200.0,43.3506,43.3582,43.2827,43.2827,43200.0
2012-06-15 11:25:00,57.38,57.47,57.38,57.45,31800.0,43.2827,43.3506,43.2827,43.3355,31800.0
2012-06-15 11:30:00,57.44,57.52,57.42,57.46,39200.0,43.328,43.3883,43.3129,43.3431,39200.0
2012-06-15 11:35:00,57.44,57.52,57.38,57.49,18400.0,43.328,43.3883,43.2827,43.3657,18400.0
2012-06-15 11:40:00,57.49,57.5,57.44,57.45,27000.0,43.3657,43.3733,43.328,43.3355,27000.0
2012-06-15 11:45:00,57.46,57.49,57.45,57.49,52000.0,43.3431,43.3657,43.3355,43.3657,52000.0
2012-06-15 11:50:00,57.47,57.5,57.45,57.49,34600.0,43.3506,43.3733,43.3355,43.3657,34600.0
2012-06-15 11:55:00,57.48,57.5,57.47,57.49,59200.0,43.3582,43.3733,43.3506,43.3657,59200.0
2012-06-15 12:00:00,57.49,57.5,57.48,57.5,61600.0,43.3657,43.3733,43.3582,43.3733,61600.0
2012-06-15 12:05:00,57.49,57.5,57.41,57.43,56000.0,43.3657,43.3733,43.3054,43.3205,56000.0
2012-06-15 12:10:00,57.43,57.47,57.4,57.47,30000.0,43.3205,43.3506,43.2978,43.3506,30000.0
2012-06-15 12:15:00,57.46,57.47,57.41,57.44,19800.0,43.3431,43.3506,43.3054,43.328,19800.0
2012-06-15 12:20:00,57.44,57.46,57.34,57.36,52200.0,43.328,43.3431,43.2526,43.2677,52200.0
2012-06-15 12:25:00,57.35,57.41,57.31,57.39,36200.0,43.2601,43.3054,43.2299,43.2903,36200.0
2012-06-15 12:30:00,57.41,57.41,57.3,57.34,22800.0,43.3054,43.3054,43.2224,43.2526,22800.0
2012-06-15 12:35:00,57.33,57.35,57.23,57.34,36800.0,43.245,43.2601,43.1696,43.2526,36800.0
2012-06-15 12:40:00,57.35,57.42,57.35,57.42,27600.0,43.2601,43.3129,43.2601,43.3129,27600.0
2012-06-15 12:45:00,57.42,57.46,57.42,57.42,24200.0,43.3129,43.3431,43.3129,43.3129,24200.0
2012-06-15 12:50:00,57.42,57.42,57.39,57.41,17800.0,43.3129,43.3129,43.2903,43.3054,17800.0
2012-06-15 12:55:00,57.4,57.41,57.34,57.38,35600.0,43.2978,43.3054,43.2526,43.2827,35600.0
2012-06-15 13:00:00,57.39,57.43,57.38,57.41,48600.0,43.2903,43.3205,43.2827,43.3054,48600.0
2012-06-15 13:05:00,57.43,57.44,57.37,57.41,42400.0,43.3205,43.328,43.2752,43.3054,42400.0
2012-06-15 13:10:00,57.4,57.41,57.38,57.4,11600.0,43.2978,43.3054,43.2827,43.2978,11600.0
2012-06-15 13:15:00,57.4,57.44,57.35,57.38,142400.0,43.2978,43.328,43.2601,43.2827,142400.0
2012-06-15 13:20:00,57.37,57.38,57.32,57.34,29200.0,43.2752,43.2827,43.2375,43.2526,29200.0
2012-06-15 13:25:00,57.33,57.33,57.21,57.27,35000.0,43.245,43.245,43.1545,43.1998,35000.0
2012-06-15 13:30:00,57.24,57.37,57.24,57.33,61200.0,43.1771,43.2752,43.1771,43.245,61200.0
2012-06-15 13:35:00,57.32,57.38,57.3,57.32,36400.0,43.2375,43.2827,43.2224,43.2375,36400.0
2012-06-15 13:40:00,57.3,57.35,57.29,57.3,26800.0,43.2224,43.2601,43.2149,43.2224,26800.0
2012-06-15 13:45:00,57.3,57.4,57.3,57.38,57400.0,43.2224,43.2978,43.2224,43.2827,57400.0
2012-06-15 13:50:00,57.4,57.4,57.34,57.4,70600.0,43.2978,43.2978,43.2526,43.2978,70600.0
2012-06-15 13:55:00,57.38,57.4,57.35,57.38,26000.0,43.2827,43.2978,43.2601,43.2827,26000.0
2012-06-15 14:00:00,57.38,57.38,57.35,57.35,17600.0,43.2827,43.2827,43.2601,43.2601,17600.0
2012-06-15 14:05:00,57.35,57.38,57.33,57.38,34000.0,43.2601,43.2827,43.245,43.2827,34000.0
2012-06-15 14:10:00,57.38,57.4,57.31,57.35,56000.0,43.2827,43.2978,43.2299,43.2601,56000.0
2012-06-15 14:15:00,57.33,57.35,57.3,57.33,16400.0,43.245,43.2601,43.2224,43.245,16400.0
2012-06-15 14:20:00,57.33,57.35,57.29,57.34,34200.0,43.245,43.2601,43.2149,43.2526,34200.0
2012-06-15 14:25:00,57.33,57.39,57.33,57.35,31200.0,43.245,43.2903,43.245,43.2601,31200.0
2012-06-15 14:30:00,57.37,57.4,57.34,57.38,72400.0,43.2752,43.2978,43.2526,43.2827,72400.0
2012-06-15 14:35:00,57.39,57.43,57.38,57.41,59400.0,43.2903,43.3205,43.2827,43.3054,59400.0
2012-06-15 14:40:00,57.42,57.43,57.37,57.43,47400.0,43.3129,43.3205,43.2752,43.3205,47400.0
2012-06-15 14:45:00,57.4,57.44,57.34,57.37,47200.0,43.2978,43.328,43.2526,43.2752,47200.0
2012-06-15 14:50:00,57.37,57.38,57.3,57.32,31600.0,43.2752,43.2827,43.2224,43.2375,31600.0
2012-06-15 14:55:00,57.3,57.36,57.29,57.32,32600.0,43.2224,43.2677,43.2149,43.2375,32600.0
2012-06-15 15:00:00,57.32,57.39,57.29,57.39,22800.0,43.2375,43.2903,43.2149,43.2903,22800.0
2012-06-15 15:05:00,57.38,57.41,57.3,57.38,44200.0,43.2827,43.3054,43.2224,43.2827,44200.0
2012-06-15 15:10:00,57.38,57.38,57.31,57.35,48800.0,43.2827,43.2827,43.2299,43.2601,48800.0
2012-06-15 15:15:00,57.35,57.38,57.34,57.35,71200.0,43.2601,43.2827,43.2526,43.2601,71200.0
2012-06-15 15:20:00,57.35,57.36,57.32,57.32,50600.0,43.2601,43.2677,43.2375,43.2375,50600.0
2012-06-15 15:25:00,57.33,57.35,57.3,57.33,81000.0,43.245,43.2601,43.2224,43.245,81000.0
2012-06-15 15:30:00,57.34,57.36,57.32,57.33,65800.0,43.2526,43.2677,43.2375,43.245,65800.0
2012-06-15 15:35:00,57.33,57.38,57.31,57.35,49800.0,43.245,43.2827,43.2299,43.2601,49800.0
2012-06-15 15:40:00,57.35,57.38,57.27,57.28,94800.0,43.2601,43.2827,43.1998,43.2073,94800.0
2012-06-15 15:45:00,57.28,57.38,57.24,57.38,112400.0,43.2073,43.2827,43.1771,43.2827,112400.0
2012-06-15 15:50:00,57.38,57.41,57.32,57.37,146200.0,43.2827,43.3054,43.2375,43.2752,146200.0
2012-06-15 15:55:00,57.37,57.49,57.37,57.42,278000.0,43.2752,43.3657,43.2752,43.3129,278000.0
2012-06-18 09:30:00,57.26,57.58,57.17,57.5,163200.0,43.1922,43.4336,43.1243,43.3733,163200.0
2012-06-18 09:35:00,57.57,57.97,57.51,57.96,117400.0,43.4261,43.7278,43.3808,43.7202,117400.0
2012-06-18 09:40:00,57.96,58.19,57.96,58.16,132400.0,43.7202,43.8937,43.7202,43.8711,132400.0
2012-06-18 09:45:00,58.17,58.19,57.98,57.99,63200.0,43.8787,43.8937,43.7353,43.7429,63200.0
2012-06-18 09:50:00,57.97,58.06,57.91,58.01,50600.0,43.7278,43.7957,43.6825,43.758,50600.0
2012-06-18 09:55:00,58.01,58.04,57.92,58.0,76400.0,43.758,43.7806,43.6901,43.7504,76400.0
2012-06-18 10:00:00,58.02,58.25,57.96,58.23,45600.0,43.7655,43.939,43.7202,43.9239,45600.0
2012-06-18 10:05:00,58.24,58.39,58.23,58.37,83000.0,43.9315,44.0446,43.9239,44.0295,83000.0
2012-06-18 10:10:00,58.35,58.35,58.27,58.34,52000.0,44.0144,44.0144,43.9541,44.0069,52000.0
2012-06-18 10:15:00,58.35,58.49,58.27,58.49,85200.0,44.0144,44.12,43.9541,44.12,85200.0
2012-06-18 10:20:00,58.49,58.53,58.46,58.52,77000.0,44.12,44.1502,44.0974,44.1427,77000.0
2012-06-18 10:25:00,58.52,58.62,58.5,58.62,71600.0,44.1427,44.2181,44.1276,44.2181,71600.0
2012-06-18 10:30:00,58.61,58.75,58.61,58.73,128400.0,44.2106,44.3162,44.2106,44.3011,128400.0
2012-06-18 10:35:00,58.73,58.82,58.68,58.81,93600.0,44.3011,44.369,44.2634,44.3614,93600.0
2012-06-18 10:40:00,58.81,58.87,58.76,58.84,65200.0,44.3614,44.4067,44.3237,44.384,65200.0
2012-06-18 10:45:00,58.84,58.94,58.76,58.88,87200.0,44.384,44.4595,44.3237,44.4142,87200.0
2012-06-18 10:50:00,58.85,58.87,58.71,58.74,58400.0,44.3916,44.4067,44.286,44.3086,58400.0
2012-06-18 10:55:00,58.72,58.76,58.62,58.66,42800.0,44.2935,44.3237,44.2181,44.2483,42800.0
2012-06-18 11:00:00,58.68,58.71,58.55,58.6,61400.0,44.2634,44.286,44.1653,44.203,61400.0
2012-06-18 11:05:00,58.62,58.63,58.41,58.44,62000.0,44.2181,44.2256,44.0597,44.0823,62000.0
2012-06-18 11:10:00,58.44,58.45,58.34,58.42,76800.0,44.0823,44.0899,44.0069,44.0672,76800.0
2012-06-18 11:15:00,58.42,58.45,58.37,58.41,53200.0,44.0672,44.0899,44.0295,44.0597,53200.0
2012-06-18 11:20:00,58.4,58.41,58.29,58.35,86000.0,44.0521,44.0597,43.9692,44.0144,86000.0
2012-06-18 11:25:00,58.35,58.42,58.32,58.35,81800.0,44.0144,44.0672,43.9918,44.0144,81800.0
2012-06-18 11:30:00,58.35,58.36,58.31,58.31,43000.0,44.0144,44.022,43.9843,43.9843,43000.0
2012-06-18 11:35:00,58.32,58.34,58.2,58.21,39600.0,43.9918,44.0069,43.9013,43.9088,39600.0
2012-06-18 11:40:00,58.2,58.3,58.19,58.27,63400.0,43.9013,43.9767,43.8937,43.9541,63400.0
2012-06-18 11:45:00,58.27,58.47,58.27,58.42,50400.0,43.9541,44.1049,43.9541,44.0672,50400.0
2012-06-18 11:50:00,58.42,58.49,58.32,58.45,41000.0,44.0672,44.12,43.9918,44.0899,41000.0
2012-06-18 11:55:00,58.42,58.49,58.4,58.48,25200.0,44.0672,44.12,44.0521,44.1125,25200.0
2012-06-18 12:00:00,58.47,58.49,58.42,58.46,20200.0,44.1049,44.12,44.0672,44.0974,20200.0
2012-06-18 12:05:00,58.44,58.44,58.33,58.37,28400.0,44.0823,44.0823,43.9993,44.0295,28400.0
2012-06-18 12:10:00,58.36,58.37,58.33,58.35,18800.0,44.022,44.0295,43.9993,44.0144,18800.0
2012-06-18 12:15:00,58.36,58.41,58.35,58.4,26000.0,44.022,44.0597,44.0144,44.0521,26000.0
2012-06-18 12:20:00,58.4,58.45,58.37,58.43,31600.0,44.0521,44.0899,44.0295,44.0748,31600.0
2012-06-18 12:25:00,58.45,58.49,58.44,58.48,21000.0,44.0899,44.12,44.0823,44.1125,21000.0
2012-06-18 12:30:00,58.48,58.58,58.48,58.57,50400.0,44.1125,44.1879,44.1125,44.1804,50400.0
2012-06-18 12:35:00,58.58,58.6,58.52,58.54,29400.0,44.1879,44.203,44.1427,44.1577,29400.0
2012-06-18 12:40:00,58.54,58.63,58.54,58.63,21600.0,44.1577,44.2256,44.1577,44.2256,21600.0
2012-06-18 12:45:00,58.62,58.73,58.62,58.72,38600.0,44.2181,44.3011,44.2181,44.2935,38600.0
2012-06-18 12:50:00,58.72,58.78,58.71,58.74,32000.0,44.2935,44.3388,44.286,44.3086,32000.0
2012-06-18 12:55:00,58.74,58.74,58.61,58.64,59400.0,44.3086,44.3086,44.2106,44.2332,59400.0
2012-06-18 13:00:00,58.64,58.68,58.62,58.68,38600.0,44.2332,44.2634,44.2181,44.2634,38600.0
2012-06-18 13:05:00,58.68,58.72,58.65,58.71,31400.0,44.2634,44.2935,44.2407,44.286,31400.0
2012-06-18 13:10:00,58.71,58.72,58.67,58.68,37400.0,44.286,44.2935,44.2558,44.2634,37400.0
2012-06-18 13:15:00,58.68,58.72,58.67,58.72,20200.0,44.2634,44.2935,44.2558,44.2935,20200.0
2012-06-18 13:20:00,58.73,58.84,58.73,58.83,35200.0,44.3011,44.384,44.3011,44.3765,35200.0
2012-06-18 13:25:00,58.84,58.9,58.83,58.9,24600.0,44.384,44.4293,44.3765,44.4293,24600.0
2012-06-18 13:30:00,58.9,58.92,58.88,58.92,29400.0,44.4293,44.4444,44.4142,44.4444,29400.0
2012-06-18 13:35:00,58.91,59.0,58.91,58.99,72200.0,44.4368,44.5047,44.4368,44.4972,72200.0
2012-06-18 13:40:00,59.0,59.0,58.94,58.97,41000.0,44.5047,44.5047,44.4595,44.4821,41000.0
2012-06-18 13:45:00,58.97,59.0,58.97,58.98,67400.0,44.4821,44.5047,44.4821,44.4896,67400.0
2012-06-18 13:50:00,58.97,59.08,58.96,59.07,50600.0,44.4821,44.5651,44.4746,44.5575,50600.0
2012-06-18 13:55:00,59.07,59.27,59.05,59.27,114400.0,44.5575,44.7084,44.5424,44.7084,114400.0
2012-06-18 14:00:00,59.28,59.29,59.17,59.2,62400.0,44.7159,44.7235,44.633,44.6556,62400.0
2012-06-18 14:05:00,59.2,59.22,59.17,59.2,50200.0,44.6556,44.6707,44.633,44.6556,50200.0
2012-06-18 14:10:00,59.2,59.37,59.2,59.36,85800.0,44.6556,44.7838,44.6556,44.7763,85800.0
2012-06-18 14:15:00,59.36,59.47,59.36,59.45,56200.0,44.7763,44.8593,44.7763,44.8442,56200.0
2012-06-18 14:20:00,59.45,59.49,59.44,59.47,80600.0,44.8442,44.8743,44.8366,44.8593,80600.0
2012-06-18 14:25:00,59.46,59.47,59.35,59.4,63800.0,44.8517,44.8593,44.7687,44.8065,63800.0
2012-06-18 14:30:00,59.41,59.41,59.31,59.38,67200.0,44.814,44.814,44.7386,44.7914,67200.0
2012-06-18 14:35:00,59.41,59.44,59.38,59.42,79800.0,44.814,44.8366,44.7914,44.8215,79800.0
2012-06-18 14:40:00,59.43,59.44,59.33,59.35,66200.0,44.8291,44.8366,44.7537,44.7687,66200.0
2012-06-18 14:45:00,59.37,59.37,59.25,59.35,74000.0,44.7838,44.7838,44.6933,44.7687,74000.0
2012-06-18 14:50:00,59.35,59.35,59.24,59.24,38600.0,44.7687,44.7687,44.6858,44.6858,38600.0
2012-06-18 14:55:00,59.24,59.26,59.23,59.24,84800.0,44.6858,44.7009,44.6782,44.6858,84800.0
2012-06-18 15:00:00,59.24,59.25,59.21,59.24,56200.0,44.6858,44.6933,44.6631,44.6858,56200.0
2012-06-18 15:05:00,59.24,59.25,59.21,59.23,35800.0,44.6858,44.6933,44.6631,44.6782,35800.0
2012-06-18 15:10:00,59.22,59.24,59.08,59.09,81200.0,44.6707,44.6858,44.5651,44.5726,81200.0
2012-06-18 15:15:00,59.08,59.15,59.02,59.15,70000.0,44.5651,44.6179,44.5198,44.6179,70000.0
2012-06-18 15:20:00,59.15,59.19,59.15,59.18,78200.0,44.6179,44.6481,44.6179,44.6405,78200.0
2012-06-18 15:25:00,59.17,59.24,59.15,59.24,54000.0,44.633,44.6858,44.6179,44.6858,54000.0
2012-06-18 15:30:00,59.23,59.24,59.11,59.12,85000.0,44.6782,44.6858,44.5877,44.5953,85000.0
2012-06-18 15:35:00,59.12,59.16,59.08,59.14,75200.0,44.5953,44.6254,44.5651,44.6103,75200.0
2012-06-18 15:40:00,59.14,59.2,59.1,59.16,91200.0,44.6103,44.6556,44.5802,44.6254,91200.0
2012-06-18 15:45:00,59.15,59.21,59.13,59.13,112000.0,44.6179,44.6631,44.6028,44.6028,112000.0
2012-06-18 15:50:00,59.13,59.17,59.08,59.08,132600.0,44.6028,44.633,44.5651,44.5651,132600.0
2012-06-18 15:55:00,59.08,59.14,59.08,59.1,213400.0,44.5651,44.6103,44.5651,44.5802,213400.0
2012-06-19 09:30:00,59.49,59.55,59.11,59.21,135600.0,44.8743,44.9196,44.5877,44.6631,135600.0
2012-06-19 09:35:00,59.2,59.51,59.19,59.49,51200.0,44.6556,44.8894,44.6481,44.8743,51200.0
2012-06-19 09:40:00,59.43,59.43,59.23,59.23,98600.0,44.8291,44.8291,44.6782,44.6782,98600.0
2012-06-19 09:45:00,59.24,59.31,59.01,59.1,110000.0,44.6858,44.7386,44.5123,44.5802,110000.0
2012-06-19 09:50:00,59.07,59.24,59.06,59.23,91800.0,44.5575,44.6858,44.55,44.6782,91800.0
2012-06-19 09:55:00,59.24,59.38,59.24,59.38,51800.0,44.6858,44.7914,44.6858,44.7914,51800.0
2012-06-19 10:00:00,59.38,59.49,59.34,59.38,77400.0,44.7914,44.8743,44.7612,44.7914,77400.0
2012-06-19 10:05:00,59.4,59.45,59.34,59.41,68600.0,44.8065,44.8442,44.7612,44.814,68600.0
2012-06-19 10:10:00,59.42,59.49,59.4,59.44,46400.0,44.8215,44.8743,44.8065,44.8366,46400.0
2012-06-19 10:15:00,59.46,59.5,59.41,59.47,131200.0,44.8517,44.8819,44.814,44.8593,131200.0
2012-06-19 10:20:00,59.48,59.51,59.45,59.45,92200.0,44.8668,44.8894,44.8442,44.8442,92200.0
2012-06-19 10:25:00,59.48,59.6,59.46,59.6,104000.0,44.8668,44.9573,44.8517,44.9573,104000.0
2012-06-19 10:30:00,59.6,59.62,59.45,59.51,59600.0,44.9573,44.9724,44.8442,44.8894,59600.0
2012-06-19 10:35:00,59.51,59.65,59.51,59.53,84600.0,44.8894,44.995,44.8894,44.9045,84600.0
2012-06-19 10:40:00,59.54,59.57,59.48,59.52,89600.0,44.9121,44.9347,44.8668,44.897,89600.0
2012-06-19 10:45:00,59.51,59.67,59.51,59.67,42800.0,44.8894,45.0101,44.8894,45.0101,42800.0
2012-06-19 10:50:00,59.67,59.74,59.65,59.71,65000.0,45.0101,45.0629,44.995,45.0403,65000.0
2012-06-19 10:55:00,59.72,59.82,59.71,59.78,76600.0,45.0478,45.1233,45.0403,45.0931,76600.0
2012-06-19 11:00:00,59.81,59.87,59.63,59.72,43000.0,45.1157,45.161,44.98,45.0478,43000.0
2012-06-19 11:05:00,59.72,59.87,59.7,59.87,65000.0,45.0478,45.161,45.0328,45.161,65000.0
2012-06-19 11:10:00,59.87,59.9,59.74,59.74,52000.0,45.161,45.1836,45.0629,45.0629,52000.0
2012-06-19 11:15:00,59.72,59.87,59.72,59.78,68400.0,45.0478,45.161,45.0478,45.0931,68400.0
2012-06-19 11:20:00,59.77,59.84,59.71,59.71,43200.0,45.0856,45.1384,45.0403,45.0403,43200.0
2012-06-19 11:25:00,59.72,59.73,59.59,59.62,48600.0,45.0478,45.0554,44.9498,44.9724,48600.0
2012-06-19 11:30:00,59.63,59.63,59.48,59.51,57000.0,44.98,44.98,44.8668,44.8894,57000.0
2012-06-19 11:35:00,59.51,59.52,59.44,59.48,28800.0,44.8894,44.897,44.8366,44.8668,28800.0
2012-06-19 11:40:00,59.49,59.56,59.47,59.55,38600.0,44.8743,44.9272,44.8593,44.9196,38600.0
2012-06-19 11:45:00,59.56,59.58,59.54,59.57,31200.0,44.9272,44.9422,44.9121,44.9347,31200.0
2012-06-19 11:50:00,59.57,59.57,59.46,59.46,27600.0,44.9347,44.9347,44.8517,44.8517,27600.0
2012-06-19 11:55:00,59.49,59.53,59.47,59.47,22600.0,44.8743,44.9045,44.8593,44.8593,22600.0
2012-06-19 12:00:00,59.46,59.54,59.46,59.47,26600.0,44.8517,44.9121,44.8517,44.8593,26600.0
2012-06-19 12:05:00,59.49,59.49,59.43,59.45,33600.0,44.8743,44.8743,44.8291,44.8442,33600.0
2012-06-19 12:10:00,59.44,59.51,59.43,59.49,24200.0,44.8366,44.8894,44.8291,44.8743,24200.0
2012-06-19 12:15:00,59.48,59.49,59.35,59.46,67800.0,44.8668,44.8743,44.7687,44.8517,67800.0
2012-06-19 12:20:00,59.46,59.54,59.46,59.52,26400.0,44.8517,44.9121,44.8517,44.897,26400.0
2012-06-19 12:25:00,59.54,59.57,59.53,59.57,28200.0,44.9121,44.9347,44.9045,44.9347,28200.0
2012-06-19 12:30:00,59.57,59.6,59.55,59.56,31400.0,44.9347,44.9573,44.9196,44.9272,31400.0
2012-06-19 12:35:00,59.58,59.59,59.56,59.58,32600.0,44.9422,44.9498,44.9272,44.9422,32600.0
2012-06-19 12:40:00,59.57,59.59,59.51,59.51,19200.0,44.9347,44.9498,44.8894,44.8894,19200.0
2012-06-19 12:45:00,59.52,59.58,59.52,59.55,31000.0,44.897,44.9422,44.897,44.9196,31000.0
2012-06-19 12:50:00,59.55,59.58,59.54,59.55,19800.0,44.9196,44.9422,44.9121,44.9196,19800.0
2012-06-19 12:55:00,59.56,59.6,59.55,59.56,12600.0,44.9272,44.9573,44.9196,44.9272,12600.0
2012-06-19 13:00:00,59.55,59.55,59.47,59.54,50400.0,44.9196,44.9196,44.8593,44.9121,50400.0
2012-06-19 13:05:00,59.54,59.57,59.49,59.57,55000.0,44.9121,44.9347,44.8743,44.9347,55000.0
2012-06-19 13:10:00,59.57,59.63,59.56,59.61,44800.0,44.9347,44.98,44.9272,44.9649,44800.0
2012-06-19 13:15:00,59.61,59.68,59.6,59.64,50800.0,44.9649,45.0177,44.9573,44.9875,50800.0
2012-06-19 13:20:00,59.66,59.72,59.64,59.71,31000.0,45.0026,45.0478,44.9875,45.0403,31000.0
2012-06-19 13:25:00,59.72,59.72,59.65,59.69,33800.0,45.0478,45.0478,44.995,45.0252,33800.0
2012-06-19 13:30:00,59.69,59.8,59.68,59.79,49800.0,45.0252,45.1082,45.0177,45.1006,49800.0
2012-06-19 13:35:00,59.79,59.91,59.79,59.91,78600.0,45.1006,45.1912,45.1006,45.1912,78600.0
2012-06-19 13:40:00,59.91,59.91,59.8,59.83,40000.0,45.1912,45.1912,45.1082,45.1308,40000.0
2012-06-19 13:45:00,59.83,59.89,59.82,59.87,60800.0,45.1308,45.1761,45.1233,45.161,60800.0
2012-06-19 13:50:00,59.87,59.88,59.82,59.86,30800.0,45.161,45.1685,45.1233,45.1534,30800.0
2012-06-19 13:55:00,59.86,59.9,59.85,59.85,15000.0,45.1534,45.1836,45.1459,45.1459,15000.0
2012-06-19 14:00:00,59.85,59.88,59.78,59.85,53000.0,45.1459,45.1685,45.0931,45.1459,53000.0
2012-06-19 14:05:00,59.85,59.86,59.82,59.82,29800.0,45.1459,45.1534,45.1233,45.1233,29800.0
2012-06-19 14:10:00,59.83,59.84,59.79,59.81,26800.0,45.1308,45.1384,45.1006,45.1157,26800.0
2012-06-19 14:15:00,59.81,59.82,59.74,59.74,29600.0,45.1157,45.1233,45.0629,45.0629,29600.0
2012-06-19 14:20:00,59.73,59.77,59.72,59.74,44200.0,45.0554,45.0856,45.0478,45.0629,44200.0
2012-06-19 14:25:00,59.72,59.73,59.6,59.63,36000.0,45.0478,45.0554,44.9573,44.98,36000.0
2012-06-19 14:30:00,59.62,59.63,59.38,59.38,156200.0,44.9724,44.98,44.7914,44.7914,156200.0
2012-06-19 14:35:00,59.38,59.45,59.34,59.45,37400.0,44.7914,44.8442,44.7612,44.8442,37400.0
2012-06-19 14:40:00,59.45,59.5,59.38,59.4,50400.0,44.8442,44.8819,44.7914,44.8065,50400.0
2012-06-19 14:45:00,59.42,59.42,59.28,59.33,62200.0,44.8215,44.8215,44.7159,44.7537,62200.0
2012-06-19 14:50:00,59.35,59.41,59.32,59.33,51400.0,44.7687,44.814,44.7461,44.7537,51400.0
2012-06-19 14:55:00,59.33,59.36,59.32,59.35,92400.0,44.7537,44.7763,44.7461,44.7687,92400.0
2012-06-19 15:00:00,59.35,59.38,59.3,59.3,70600.0,44.7687,44.7914,44.731,44.731,70600.0
2012-06-19 15:05:00,59.31,59.4,59.31,59.4,61600.0,44.7386,44.8065,44.7386,44.8065,61600.0
2012-06-19 15:10:00,59.41,59.41,59.32,59.33,51600.0,44.814,44.814,44.7461,44.7537,51600.0
2012-06-19 15:15:00,59.33,59.43,59.33,59.43,59000.0,44.7537,44.8291,44.7537,44.8291,59000.0
2012-06-19 15:20:00,59.42,59.44,59.37,59.38,54400.0,44.8215,44.8366,44.7838,44.7914,54400.0
2012-06-19 15:25:00,59.39,59.41,59.32,59.34,54000.0,44.7989,44.814,44.7461,44.7612,54000.0
2012-06-19 15:30:00,59.35,59.41,59.35,59.35,62200.0,44.7687,44.814,44.7687,44.7687,62200.0
2012-06-19 15:35:00,59.35,59.37,59.24,59.35,62200.0,44.7687,44.7838,44.6858,44.7687,62200.0
2012-06-19 15:40:00,59.36,59.4,59.3,59.33,66200.0,44.7763,44.8065,44.731,44.7537,66200.0
2012-06-19 15:45:00,59.34,59.37,59.24,59.26,79800.0,44.7612,44.7838,44.6858,44.7009,79800.0
2012-06-19 15:50:00,59.26,59.3,59.16,59.21,144200.0,44.7009,44.731,44.6254,44.6631,144200.0
2012-06-19 15:55:00,59.21,59.26,59.19,59.21,251400.0,44.6631,44.7009,44.6481,44.6631,251400.0
2012-06-20 09:30:00,58.93,58.98,58.1,58.72,288600.0,44.4519,44.4896,43.8258,44.2935,288600.0
2012-06-20 09:35:00,58.7,58.7,58.48,58.49,84000.0,44.2784,44.2784,44.1125,44.12,84000.0
2012-06-20 09:40:00,58.52,58.55,58.35,58.55,101200.0,44.1427,44.1653,44.0144,44.1653,101200.0
2012-06-20 09:45:00,58.55,58.6,58.5,58.56,197200.0,44.1653,44.203,44.1276,44.1728,197200.0
2012-06-20 09:50:00,58.54,58.6,58.46,58.52,114400.0,44.1577,44.203,44.0974,44.1427,114400.0
2012-06-20 09:55:00,58.55,58.57,58.52,58.54,45600.0,44.1653,44.1804,44.1427,44.1577,45600.0
2012-06-20 10:00:00,58.54,58.6,58.54,58.59,93800.0,44.1577,44.203,44.1577,44.1955,93800.0
2012-06-20 10:05:00,58.6,58.61,58.55,58.6,73800.0,44.203,44.2106,44.1653,44.203,73800.0
2012-06-20 10:10:00,58.6,58.7,58.56,58.7,115000.0,44.203,44.2784,44.1728,44.2784,115000.0
2012-06-20 10:15:00,58.7,58.73,58.62,58.63,67400.0,44.2784,44.3011,44.2181,44.2256,67400.0
2012-06-20 10:20:00,58.65,58.67,58.59,58.62,39000.0,44.2407,44.2558,44.1955,44.2181,39000.0
2012-06-20 10:25:00,58.62,58.74,58.62,58.69,41000.0,44.2181,44.3086,44.2181,44.2709,41000.0
2012-06-20 10:30:00,58.69,58.74,58.66,58.7,49200.0,44.2709,44.3086,44.2483,44.2784,49200.0
2012-06-20 10:35:00,58.7,58.76,58.68,58.73,58800.0,44.2784,44.3237,44.2634,44.3011,58800.0
2012-06-20 10:40:00,58.74,58.77,58.7,58.74,45400.0,44.3086,44.3312,44.2784,44.3086,45400.0
2012-06-20 10:45:00,58.75,58.76,58.69,58.73,66800.0,44.3162,44.3237,44.2709,44.3011,66800.0
2012-06-20 10:50:00,58.73,58.73,58.68,58.69,35000.0,44.3011,44.3011,44.2634,44.2709,35000.0
2012-06-20 10:55:00,58.7,58.71,58.58,58.63,50800.0,44.2784,44.286,44.1879,44.2256,50800.0
2012-06-20 11:00:00,58.63,58.7,58.63,58.69,54400.0,44.2256,44.2784,44.2256,44.2709,54400.0
2012-06-20 11:05:00,58.7,58.7,58.6,58.68,63800.0,44.2784,44.2784,44.203,44.2634,63800.0
2012-06-20 11:10:00,58.68,58.73,58.67,58.71,36200.0,44.2634,44.3011,44.2558,44.286,36200.0
2012-06-20 11:15:00,58.72,58.73,58.63,58.65,50400.0,44.2935,44.3011,44.2256,44.2407,50400.0
2012-06-20 11:20:00,58.65,58.69,58.63,58.63,52400.0,44.2407,44.2709,44.2256,44.2256,52400.0
2012-06-20 11:25:00,58.64,58.67,58.58,58.6,44400.0,44.2332,44.2558,44.1879,44.203,44400.0
2012-06-20 11:30:00,58.6,58.62,58.57,58.6,41000.0,44.203,44.2181,44.1804,44.203,41000.0
2012-06-20 11:35:00,58.6,58.64,58.59,58.6,45600.0,44.203,44.2332,44.1955,44.203,45600.0
2012-06-20 11:40:00,58.6,58.69,58.59,58.65,74800.0,44.203,44.2709,44.1955,44.2407,74800.0
2012-06-20 11:45:00,58.66,58.7,58.63,58.69,50200.0,44.2483,44.2784,44.2256,44.2709,50200.0
2012-06-20 11:50:00,58.68,58.71,58.61,58.67,28600.0,44.2634,44.286,44.2106,44.2558,28600.0
2012-06-20 11:55:00,58.67,58.69,58.62,58.63,55200.0,44.2558,44.2709,44.2181,44.2256,55200.0
2012-06-20 12:00:00,58.62,58.66,58.57,58.58,27800.0,44.2181,44.2483,44.1804,44.1879,27800.0
2012-06-20 12:05:00,58.59,58.62,58.54,58.58,34000.0,44.1955,44.2181,44.1577,44.1879,34000.0
2012-06-20 12:10:00,58.6,58.61,58.52,58.53,61000.0,44.203,44.2106,44.1427,44.1502,61000.0
2012-06-20 12:15:00,58.52,58.57,58.49,58.49,67800.0,44.1427,44.1804,44.12,44.12,67800.0
2012-06-20 12:20:00,58.49,58.51,58.45,58.45,65200.0,44.12,44.1351,44.0899,44.0899,65200.0
2012-06-20 12:25:00,58.45,58.51,58.38,58.5,33400.0,44.0899,44.1351,44.0371,44.1276,33400.0
2012-06-20 12:30:00,58.48,58.53,58.1,58.4,161800.0,44.1125,44.1502,43.8258,44.0521,161800.0
2012-06-20 12:35:00,58.35,58.44,58.18,58.31,76600.0,44.0144,44.0823,43.8862,43.9843,76600.0
2012-06-20 12:40:00,58.32,58.5,58.24,58.5,47400.0,43.9918,44.1276,43.9315,44.1276,47400.0
2012-06-20 12:45:00,58.5,58.63,58.43,58.49,139000.0,44.1276,44.2256,44.0748,44.12,139000.0
2012-06-20 12:50:00,58.49,58.57,58.38,58.56,42600.0,44.12,44.1804,44.0371,44.1728,42600.0
2012-06-20 12:55:00,58.56,58.68,58.49,58.59,39200.0,44.1728,44.2634,44.12,44.1955,39200.0
2012-06-20 13:00:00,58.59,58.74,58.59,58.66,202000.0,44.1955,44.3086,44.1955,44.2483,202000.0
2012-06-20 13:05:00,58.66,58.79,58.62,58.7,109200.0,44.2483,44.3463,44.2181,44.2784,109200.0
2012-06-20 13:10:00,58.7,58.71,58.56,58.63,76400.0,44.2784,44.286,44.1728,44.2256,76400.0
2012-06-20 13:15:00,58.63,58.74,58.52,58.52,48000.0,44.2256,44.3086,44.1427,44.1427,48000.0
2012-06-20 13:20:00,58.51,58.61,58.51,58.53,42400.0,44.1351,44.2106,44.1351,44.1502,42400.0
2012-06-20 13:25:00,58.55,58.58,58.49,58.57,42600.0,44.1653,44.1879,44.12,44.1804,42600.0
2012-06-20 13:30:00,58.58,58.71,58.38,58.41,62400.0,44.1879,44.286,44.0371,44.0597,62400.0
2012-06-20 13:35:00,58.41,58.48,58.35,58.41,33600.0,44.0597,44.1125,44.0144,44.0597,33600.0
2012-06-20 13:40:00,58.41,58.48,58.38,58.48,38600.0,44.0597,44.1125,44.0371,44.1125,38600.0
2012-06-20 13:45:00,58.48,58.55,58.44,58.55,26200.0,44.1125,44.1653,44.0823,44.1653,26200.0
2012-06-20 13:50:00,58.54,58.55,58.46,58.49,29000.0,44.1577,44.1653,44.0974,44.12,29000.0
2012-06-20 13:55:00,58.52,58.6,58.45,58.6,23400.0,44.1427,44.203,44.0899,44.203,23400.0
2012-06-20 14:00:00,58.58,58.64,58.49,58.6,43400.0,44.1879,44.2332,44.12,44.203,43400.0
2012-06-20 14:05:00,58.59,58.66,58.53,58.56,68800.0,44.1955,44.2483,44.1502,44.1728,68800.0
2012-06-20 14:10:00,58.55,58.63,58.5,58.54,58400.0,44.1653,44.2256,44.1276,44.1577,58400.0
2012-06-20 14:15:00,58.55,58.7,58.39,58.39,71600.0,44.1653,44.2784,44.0446,44.0446,71600.0
2012-06-20 14:20:00,58.38,58.49,58.2,58.29,99400.0,44.0371,44.12,43.9013,43.9692,99400.0
2012-06-20 14:25:00,58.31,58.35,58.2,58.27,85000.0,43.9843,44.0144,43.9013,43.9541,85000.0
2012-06-20 14:30:00,58.27,58.51,58.27,58.4,52200.0,43.9541,44.1351,43.9541,44.0521,52200.0
2012-06-20 14:35:00,58.4,58.53,58.39,58.41,39000.0,44.0521,44.1502,44.0446,44.0597,39000.0
2012-06-20 14:40:00,58.41,58.49,58.32,58.39,42600.0,44.0597,44.12,43.9918,44.0446,42600.0
2012-06-20 14:45:00,58.38,58.39,58.26,58.32,71800.0,44.0371,44.0446,43.9465,43.9918,71800.0
2012-06-20 14:50:00,58.35,58.42,58.28,58.41,36600.0,44.0144,44.0672,43.9616,44.0597,36600.0
2012-06-20 14:55:00,58.43,58.51,58.38,58.43,33600.0,44.0748,44.1351,44.0371,44.0748,33600.0
2012-06-20 15:00:00,58.45,58.46,58.32,58.38,56200.0,44.0899,44.0974,43.9918,44.0371,56200.0
2012-06-20 15:05:00,58.37,58.38,58.27,58.35,45200.0,44.0295,44.0371,43.9541,44.0144,45200.0
2012-06-20 15:10:00,58.35,58.35,58.27,58.29,99800.0,44.0144,44.0144,43.9541,43.9692,99800.0
2012-06-20 15:15:00,58.3,58.31,58.16,58.19,53800.0,43.9767,43.9843,43.8711,43.8937,53800.0
2012-06-20 15:20:00,58.19,58.32,58.18,58.32,75400.0,43.8937,43.9918,43.8862,43.9918,75400.0
2012-06-20 15:25:00,58.32,58.49,58.28,58.45,49800.0,43.9918,44.12,43.9616,44.0899,49800.0
2012-06-20 15:30:00,58.45,58.5,58.4,58.46,124600.0,44.0899,44.1276,44.0521,44.0974,124600.0
2012-06-20 15:35:00,58.47,58.51,58.42,58.46,43000.0,44.1049,44.1351,44.0672,44.0974,43000.0
2012-06-20 15:40:00,58.48,58.59,58.45,58.59,57800.0,44.1125,44.1955,44.0899,44.1955,57800.0
2012-06-20 15:45:00,58.58,58.62,58.52,58.58,83000.0,44.1879,44.2181,44.1427,44.1879,83000.0
2012-06-20 15:50:00,58.58,58.6,58.49,58.56,99800.0,44.1879,44.203,44.12,44.1728,99800.0
2012-06-20 15:55:00,58.57,58.65,58.54,58.64,149800.0,44.1804,44.2407,44.1577,44.2332,149800.0
2012-06-21 09:30:00,58.76,59.12,58.63,58.97,204000.0,44.3237,44.5953,44.2256,44.4821,204000.0
2012-06-21 09:35:00,58.96,59.3,58.96,59.22,108000.0,44.4746,44.731,44.4746,44.6707,108000.0
2012-06-21 09:40:00,59.21,59.24,59.01,59.01,96000.0,44.6631,44.6858,44.5123,44.5123,96000.0
2012-06-21 09:45:00,59.01,59.03,58.92,58.95,55800.0,44.5123,44.5274,44.4444,44.467,55800.0
2012-06-21 09:50:00,58.98,59.02,58.97,58.99,51400.0,44.4896,44.5198,44.4821,44.4972,51400.0
2012-06-21 09:55:00,58.98,59.02,58.84,58.94,58600.0,44.4896,44.5198,44.384,44.4595,58600.0
2012-06-21 10:00:00,58.91,58.92,58.63,58.69,89800.0,44.4368,44.4444,44.2256,44.2709,89800.0
2012-06-21 10:05:00,58.68,58.68,58.55,58.61,67600.0,44.2634,44.2634,44.1653,44.2106,67600.0
2012-06-21 10:10:00,58.6,58.78,58.6,58.68,76600.0,44.203,44.3388,44.203,44.2634,76600.0
2012-06-21 10:15:00,58.69,58.72,58.6,58.64,77200.0,44.2709,44.2935,44.203,44.2332,77200.0
2012-06-21 10:20:00,58.63,58.7,58.56,58.7,35600.0,44.2256,44.2784,44.1728,44.2784,35600.0
2012-06-21 10:25:00,58.73,58.74,58.63,58.65,70600.0,44.3011,44.3086,44.2256,44.2407,70600.0
2012-06-21 10:30:00,58.68,58.73,58.6,58.7,80000.0,44.2634,44.3011,44.203,44.2784,80000.0
2012-06-21 10:35:00,58.7,58.74,58.68,58.68,44400.0,44.2784,44.3086,44.2634,44.2634,44400.0
2012-06-21 10:40:00,58.68,58.73,58.61,58.64,40800.0,44.2634,44.3011,44.2106,44.2332,40800.0
2012-06-21 10:45:00,58.64,58.74,58.64,58.73,48400.0,44.2332,44.3086,44.2332,44.3011,48400.0
2012-06-21 10:50:00,58.74,58.85,58.73,58.85,54600.0,44.3086,44.3916,44.3011,44.3916,54600.0
2012-06-21 10:55:00,58.85,58.86,58.78,58.78,44600.0,44.3916,44.3991,44.3388,44.3388,44600.0
2012-06-21 11:00:00,58.8,58.8,58.57,58.58,55200.0,44.3539,44.3539,44.1804,44.1879,55200.0
2012-06-21 11:05:00,58.57,58.61,58.47,58.5,64200.0,44.1804,44.2106,44.1049,44.1276,64200.0
2012-06-21 11:10:00,58.49,58.56,58.44,58.47,40200.0,44.12,44.1728,44.0823,44.1049,40200.0
2012-06-21 11:15:00,58.47,58.59,58.45,58.58,52600.0,44.1049,44.1955,44.0899,44.1879,52600.0
2012-06-21 11:20:00,58.59,58.65,58.57,58.59,63600.0,44.1955,44.2407,44.1804,44.1955,63600.0
2012-06-21 11:25:00,58.58,58.58,58.44,58.44,54600.0,44.1879,44.1879,44.0823,44.0823,54600.0
2012-06-21 11:30:00,58.42,58.54,58.4,58.52,72800.0,44.0672,44.1577,44.0521,44.1427,72800.0
2012-06-21 11:35:00,58.54,58.54,58.43,58.46,80000.0,44.1577,44.1577,44.0748,44.0974,80000.0
2012-06-21 11:40:00,58.45,58.49,58.36,58.47,82200.0,44.0899,44.12,44.022,44.1049,82200.0
2012-06-21 11:45:00,58.47,58.47,58.4,58.43,51400.0,44.1049,44.1049,44.0521,44.0748,51400.0
2012-06-21 11:50:00,58.43,58.52,58.41,58.49,51600.0,44.0748,44.1427,44.0597,44.12,51600.0
2012-06-21 11:55:00,58.48,58.5,58.46,58.46,38400.0,44.1125,44.1276,44.0974,44.0974,38400.0
2012-06-21 12:00:00,58.46,58.54,58.46,58.48,93000.0,44.0974,44.1577,44.0974,44.1125,93000.0
2012-06-21 12:05:00,58.47,58.48,58.37,58.42,28600.0,44.1049,44.1125,44.0295,44.0672,28600.0
2012-06-21 12:10:00,58.4,58.48,58.36,58.36,35400.0,44.0521,44.1125,44.022,44.022,35400.0
2012-06-21 12:15:00,58.36,58.37,58.24,58.29,65200.0,44.022,44.0295,43.9315,43.9692,65200.0
2012-06-21 12:20:00,58.29,58.3,58.06,58.1,102600.0,43.9692,43.9767,43.7957,43.8258,102600.0
2012-06-21 12:25:00,58.09,58.12,57.9,57.93,65000.0,43.8183,43.8409,43.675,43.6976,65000.0
2012-06-21 12:30:00,57.92,57.99,57.86,57.91,62400.0,43.6901,43.7429,43.6448,43.6825,62400.0
2012-06-21 12:35:00,57.91,57.98,57.88,57.94,82000.0,43.6825,43.7353,43.6599,43.7052,82000.0
2012-06-21 12:40:00,57.95,58.02,57.93,57.93,90400.0,43.7127,43.7655,43.6976,43.6976,90400.0
2012-06-21 12:45:00,57.93,58.07,57.93,58.04,29200.0,43.6976,43.8032,43.6976,43.7806,29200.0
2012-06-21 12:50:00,58.05,58.13,58.01,58.08,72800.0,43.7881,43.8485,43.758,43.8108,72800.0
2012-06-21 12:55:00,58.07,58.1,58.03,58.04,28400.0,43.8032,43.8258,43.773,43.7806,28400.0
2012-06-21 13:00:00,58.04,58.04,57.94,57.95,58600.0,43.7806,43.7806,43.7052,43.7127,58600.0
2012-06-21 13:05:00,57.95,57.99,57.91,57.93,74200.0,43.7127,43.7429,43.6825,43.6976,74200.0
2012-06-21 13:10:00,57.93,57.98,57.85,57.9,39200.0,43.6976,43.7353,43.6373,43.675,39200.0
2012-06-21 13:15:00,57.9,57.99,57.87,57.87,76000.0,43.675,43.7429,43.6524,43.6524,76000.0
2012-06-21 13:20:00,57.87,58.02,57.85,57.97,172600.0,43.6524,43.7655,43.6373,43.7278,172600.0
2012-06-21 13:25:00,57.96,57.96,57.81,57.81,74200.0,43.7202,43.7202,43.6071,43.6071,74200.0
2012-06-21 13:30:00,57.81,57.93,57.81,57.88,71200.0,43.6071,43.6976,43.6071,43.6599,71200.0
2012-06-21 13:35:00,57.88,57.88,57.79,57.81,57400.0,43.6599,43.6599,43.592,43.6071,57400.0
2012-06-21 13:40:00,57.83,57.87,57.77,57.79,42800.0,43.6222,43.6524,43.5769,43.592,42800.0
2012-06-21 13:45:00,57.82,57.83,57.75,57.77,75400.0,43.6146,43.6222,43.5618,43.5769,75400.0
2012-06-21 13:50:00,57.77,57.81,57.73,57.8,39600.0,43.5769,43.6071,43.5468,43.5996,39600.0
2012-06-21 13:55:00,57.81,57.81,57.72,57.74,45200.0,43.6071,43.6071,43.5392,43.5543,45200.0
2012-06-21 14:00:00,57.72,57.83,57.72,57.81,87400.0,43.5392,43.6222,43.5392,43.6071,87400.0
2012-06-21 14:05:00,57.81,57.91,57.81,57.9,94800.0,43.6071,43.6825,43.6071,43.675,94800.0
2012-06-21 14:10:00,57.9,58.0,57.85,57.99,72000.0,43.675,43.7504,43.6373,43.7429,72000.0
2012-06-21 14:15:00,57.99,58.02,57.95,58.0,36600.0,43.7429,43.7655,43.7127,43.7504,36600.0
2012-06-21 14:20:00,58.01,58.02,57.9,57.97,57400.0,43.758,43.7655,43.675,43.7278,57400.0
2012-06-21 14:25:00,57.98,58.02,57.91,58.01,54400.0,43.7353,43.7655,43.6825,43.758,54400.0
2012-06-21 14:30:00,57.99,58.04,57.9,57.93,68800.0,43.7429,43.7806,43.675,43.6976,68800.0
2012-06-21 14:35:00,57.94,57.96,57.9,57.93,50400.0,43.7052,43.7202,43.675,43.6976,50400.0
2012-06-21 14:40:00,57.93,58.06,57.93,57.97,75400.0,43.6976,43.7957,43.6976,43.7278,75400.0
2012-06-21 14:45:00,57.98,58.0,57.93,57.95,78800.0,43.7353,43.7504,43.6976,43.7127,78800.0
2012-06-21 14:50:00,57.95,57.96,57.92,57.95,86800.0,43.7127,43.7202,43.6901,43.7127,86800.0
2012-06-21 14:55:00,57.96,57.96,57.91,57.95,65600.0,43.7202,43.7202,43.6825,43.7127,65600.0
2012-06-21 15:00:00,57.94,57.96,57.91,57.93,75800.0,43.7052,43.7202,43.6825,43.6976,75800.0
2012-06-21 15:05:00,57.93,57.97,57.88,57.94,116600.0,43.6976,43.7278,43.6599,43.7052,116600.0
2012-06-21 15:10:00,57.96,57.96,57.88,57.93,81000.0,43.7202,43.7202,43.6599,43.6976,81000.0
2012-06-21 15:15:00,57.94,57.95,57.84,57.85,84400.0,43.7052,43.7127,43.6297,43.6373,84400.0
2012-06-21 15:20:00,57.85,57.89,57.77,57.88,138200.0,43.6373,43.6674,43.5769,43.6599,138200.0
2012-06-21 15:25:00,57.88,57.92,57.83,57.83,79400.0,43.6599,43.6901,43.6222,43.6222,79400.0
2012-06-21 15:30:00,57.83,57.85,57.72,57.76,111800.0,43.6222,43.6373,43.5392,43.5694,111800.0
2012-06-21 15:35:00,57.76,57.77,57.71,57.73,174400.0,43.5694,43.5769,43.5317,43.5468,174400.0
2012-06-21 15:40:00,57.73,57.76,57.7,57.75,151600.0,43.5468,43.5694,43.5241,43.5618,151600.0
2012-06-21 15:45:00,57.75,57.77,57.69,57.73,181800.0,43.5618,43.5769,43.5166,43.5468,181800.0
2012-06-21 15:50:00,57.73,57.76,57.67,57.71,204600.0,43.5468,43.5694,43.5015,43.5317,204600.0
2012-06-21 15:55:00,57.71,57.76,57.67,57.73,279400.0,43.5317,43.5694,43.5015,43.5468,279400.0
2012-06-22 09:30:00,56.49,57.27,56.49,57.22,330600.0,42.6114,43.1998,42.6114,43.162,330600.0
2012-06-22 09:35:00,57.19,57.22,56.94,56.99,115200.0,43.1394,43.162,42.9508,42.9886,115200.0
2012-06-22 09:40:00,56.99,57.05,56.91,56.97,183400.0,42.9886,43.0338,42.9282,42.9735,183400.0
2012-06-22 09:45:00,56.97,57.02,56.84,57.0,176200.0,42.9735,43.0112,42.8754,42.9961,176200.0
2012-06-22 09:50:00,57.02,57.05,56.78,56.82,180600.0,43.0112,43.0338,42.8301,42.8603,180600.0
2012-06-22 09:55:00,56.84,57.01,56.82,57.01,72800.0,42.8754,43.0036,42.8603,43.0036,72800.0
2012-06-22 10:00:00,56.99,57.02,56.95,56.99,84600.0,42.9886,43.0112,42.9584,42.9886,84600.0
2012-06-22 10:05:00,56.98,57.02,56.88,56.91,132000.0,42.981,43.0112,42.9056,42.9282,132000.0
2012-06-22 10:10:00,56.91,57.01,56.86,56.99,156200.0,42.9282,43.0036,42.8905,42.9886,156200.0
2012-06-22 10:15:00,57.01,57.02,56.88,56.89,186000.0,43.0036,43.0112,42.9056,42.9131,186000.0
2012-06-22 10:20:00,56.88,56.9,56.69,56.77,136400.0,42.9056,42.9207,42.7623,42.8226,136400.0
2012-06-22 10:25:00,56.77,56.81,56.73,56.77,62800.0,42.8226,42.8528,42.7924,42.8226,62800.0
2012-06-22 10:30:00,56.76,56.79,56.72,56.78,67800.0,42.8151,42.8377,42.7849,42.8301,67800.0
2012-06-22 10:35:00,56.8,56.99,56.78,56.93,111600.0,42.8452,42.9886,42.8301,42.9433,111600.0
2012-06-22 10:40:00,56.93,57.05,56.91,56.93,140600.0,42.9433,43.0338,42.9282,42.9433,140600.0
2012-06-22 10:45:00,56.95,57.04,56.93,56.93,97600.0,42.9584,43.0263,42.9433,42.9433,97600.0
2012-06-22 10:50:00,56.92,57.03,56.92,57.02,57800.0,42.9358,43.0187,42.9358,43.0112,57800.0
2012-06-22 10:55:00,57.02,57.03,56.9,56.99,131800.0,43.0112,43.0187,42.9207,42.9886,131800.0
2012-06-22 11:00:00,56.99,57.06,56.93,56.97,186400.0,42.9886,43.0414,42.9433,42.9735,186400.0
2012-06-22 11:05:00,56.97,56.99,56.77,56.77,67600.0,42.9735,42.9886,42.8226,42.8226,67600.0
2012-06-22 11:10:00,56.78,56.84,56.74,56.75,42200.0,42.8301,42.8754,42.8,42.8075,42200.0
2012-06-22 11:15:00,56.75,56.8,56.69,56.78,107800.0,42.8075,42.8452,42.7623,42.8301,107800.0
2012-06-22 11:20:00,56.77,56.82,56.74,56.74,73600.0,42.8226,42.8603,42.8,42.8,73600.0
2012-06-22 11:25:00,56.76,56.88,56.75,56.81,49800.0,42.8151,42.9056,42.8075,42.8528,49800.0
2012-06-22 11:30:00,56.82,57.0,56.82,56.96,44400.0,42.8603,42.9961,42.8603,42.9659,44400.0
2012-06-22 11:35:00,56.95,56.99,56.91,56.96,55200.0,42.9584,42.9886,42.9282,42.9659,55200.0
2012-06-22 11:40:00,56.97,57.02,56.97,57.01,69600.0,42.9735,43.0112,42.9735,43.0036,69600.0
2012-06-22 11:45:00,56.99,57.02,56.92,56.93,59200.0,42.9886,43.0112,42.9358,42.9433,59200.0
2012-06-22 11:50:00,56.95,57.02,56.9,56.91,47800.0,42.9584,43.0112,42.9207,42.9282,47800.0
2012-06-22 11:55:00,56.9,57.02,56.88,57.0,51800.0,42.9207,43.0112,42.9056,42.9961,51800.0
2012-06-22 12:00:00,57.0,57.02,56.97,56.98,33800.0,42.9961,43.0112,42.9735,42.981,33800.0
2012-06-22 12:05:00,56.99,57.02,56.94,56.94,56000.0,42.9886,43.0112,42.9508,42.9508,56000.0
2012-06-22 12:10:00,56.95,57.01,56.94,57.0,41600.0,42.9584,43.0036,42.9508,42.9961,41600.0
2012-06-22 12:15:00,56.99,57.01,56.95,57.0,44000.0,42.9886,43.0036,42.9584,42.9961,44000.0
2012-06-22 12:20:00,57.01,57.01,56.95,56.99,260000.0,43.0036,43.0036,42.9584,42.9886,260000.0
2012-06-22 12:25:00,56.99,57.16,56.99,57.08,122000.0,42.9886,43.1168,42.9886,43.0564,122000.0
2012-06-22 12:30:00,57.08,57.13,57.06,57.07,81000.0,43.0564,43.0942,43.0414,43.0489,81000.0
2012-06-22 12:35:00,57.06,57.1,57.02,57.03,106600.0,43.0414,43.0715,43.0112,43.0187,106600.0
2012-06-22 12:40:00,57.03,57.08,57.02,57.06,82200.0,43.0187,43.0564,43.0112,43.0414,82200.0
2012-06-22 12:45:00,57.07,57.11,57.03,57.05,134000.0,43.0489,43.0791,43.0187,43.0338,134000.0
2012-06-22 12:50:00,57.05,57.07,57.03,57.04,35800.0,43.0338,43.0489,43.0187,43.0263,35800.0
2012-06-22 12:55:00,57.05,57.15,57.04,57.14,78800.0,43.0338,43.1092,43.0263,43.1017,78800.0
2012-06-22 13:00:00,57.13,57.21,57.13,57.13,74200.0,43.0942,43.1545,43.0942,43.0942,74200.0
2012-06-22 13:05:00,57.14,57.17,57.06,57.08,109000.0,43.1017,43.1243,43.0414,43.0564,109000.0
2012-06-22 13:10:00,57.06,57.09,57.01,57.04,133400.0,43.0414,43.064,43.0036,43.0263,133400.0
2012-06-22 13:15:00,57.04,57.06,57.04,57.05,111400.0,43.0263,43.0414,43.0263,43.0338,111400.0
2012-06-22 13:20:00,57.05,57.06,57.03,57.05,71600.0,43.0338,43.0414,43.0187,43.0338,71600.0
2012-06-22 13:25:00,57.05,57.06,57.03,57.05,75000.0,43.0338,43.0414,43.0187,43.0338,75000.0
2012-06-22 13:30:00,57.05,57.05,57.03,57.03,74800.0,43.0338,43.0338,43.0187,43.0187,74800.0
2012-06-22 13:35:00,57.03,57.11,57.02,57.11,64200.0,43.0187,43.0791,43.0112,43.0791,64200.0
2012-06-22 13:40:00,57.12,57.25,57.11,57.25,63600.0,43.0866,43.1847,43.0791,43.1847,63600.0
2012-06-22 13:45:00,57.25,57.3,57.24,57.28,44000.0,43.1847,43.2224,43.1771,43.2073,44000.0
2012-06-22 13:50:00,57.28,57.28,57.23,57.27,40600.0,43.2073,43.2073,43.1696,43.1998,40600.0
2012-06-22 13:55:00,57.28,57.28,57.21,57.23,70600.0,43.2073,43.2073,43.1545,43.1696,70600.0
2012-06-22 14:00:00,57.23,57.3,57.23,57.3,71600.0,43.1696,43.2224,43.1696,43.2224,71600.0
2012-06-22 14:05:00,57.3,57.4,57.3,57.35,100600.0,43.2224,43.2978,43.2224,43.2601,100600.0
2012-06-22 14:10:00,57.35,57.43,57.35,57.42,146800.0,43.2601,43.3205,43.2601,43.3129,146800.0
2012-06-22 14:15:00,57.42,57.49,57.42,57.45,76800.0,43.3129,43.3657,43.3129,43.3355,76800.0
2012-06-22 14:20:00,57.46,57.48,57.4,57.44,86800.0,43.3431,43.3582,43.2978,43.328,86800.0
2012-06-22 14:25:00,57.44,57.49,57.43,57.48,51800.0,43.328,43.3657,43.3205,43.3582,51800.0
2012-06-22 14:30:00,57.48,57.52,57.48,57.5,112200.0,43.3582,43.3883,43.3582,43.3733,112200.0
2012-06-22 14:35:00,57.49,57.53,57.46,57.52,56600.0,43.3657,43.3959,43.3431,43.3883,56600.0
2012-06-22 14:40:00,57.52,57.52,57.47,57.49,117200.0,43.3883,43.3883,43.3506,43.3657,117200.0
2012-06-22 14:45:00,57.49,57.56,57.48,57.56,72600.0,43.3657,43.4185,43.3582,43.4185,72600.0
2012-06-22 14:50:00,57.56,57.6,57.48,57.51,41400.0,43.4185,43.4487,43.3582,43.3808,41400.0
2012-06-22 14:55:00,57.52,57.63,57.52,57.6,40200.0,43.3883,43.4713,43.3883,43.4487,40200.0
2012-06-22 15:00:00,57.6,57.6,57.55,57.58,84400.0,43.4487,43.4487,43.411,43.4336,84400.0
2012-06-22 15:05:00,57.58,57.72,57.58,57.68,120800.0,43.4336,43.5392,43.4336,43.509,120800.0
2012-06-22 15:10:00,57.68,57.79,57.66,57.74,75800.0,43.509,43.592,43.4939,43.5543,75800.0
2012-06-22 15:15:00,57.74,57.75,57.66,57.7,116000.0,43.5543,43.5618,43.4939,43.5241,116000.0
2012-06-22 15:20:00,57.69,57.75,57.69,57.75,104400.0,43.5166,43.5618,43.5166,43.5618,104400.0
2012-06-22 15:25:00,57.74,57.81,57.74,57.77,81000.0,43.5543,43.6071,43.5543,43.5769,81000.0
2012-06-22 15:30:00,57.78,57.86,57.74,57.74,115800.0,43.5845,43.6448,43.5543,43.5543,115800.0
2012-06-22 15:35:00,57.74,57.94,57.73,57.92,155200.0,43.5543,43.7052,43.5468,43.6901,155200.0
2012-06-22 15:40:00,57.9,57.95,57.85,57.94,160200.0,43.675,43.7127,43.6373,43.7052,160200.0
2012-06-22 15:45:00,57.93,58.12,57.93,58.09,361600.0,43.6976,43.8409,43.6976,43.8183,361600.0
2012-06-22 15:50:00,58.09,58.13,58.05,58.11,290200.0,43.8183,43.8485,43.7881,43.8334,290200.0
2012-06-22 15:55:00,58.1,58.27,58.0,58.22,1017200.0,43.8258,43.9541,43.7504,43.9164,1017200.0
2012-06-25 09:30:00,57.6,57.67,57.32,57.47,82200.0,43.4487,43.5015,43.2375,43.3506,82200.0
2012-06-25 09:35:00,57.47,57.49,57.0,57.12,112200.0,43.3506,43.3657,42.9961,43.0866,112200.0
2012-06-25 09:40:00,57.13,57.15,56.98,57.01,130400.0,43.0942,43.1092,42.981,43.0036,130400.0
2012-06-25 09:45:00,57.02,57.04,56.88,56.98,126400.0,43.0112,43.0263,42.9056,42.981,126400.0
2012-06-25 09:50:00,56.97,57.01,56.9,56.96,73800.0,42.9735,43.0036,42.9207,42.9659,73800.0
2012-06-25 09:55:00,56.97,57.14,56.94,57.01,67800.0,42.9735,43.1017,42.9508,43.0036,67800.0
2012-06-25 10:00:00,57.01,57.31,57.01,57.08,109000.0,43.0036,43.2299,43.0036,43.0564,109000.0
2012-06-25 10:05:00,57.08,57.28,57.04,57.06,51600.0,43.0564,43.2073,43.0263,43.0414,51600.0
2012-06-25 10:10:00,57.09,57.15,57.02,57.13,40800.0,43.064,43.1092,43.0112,43.0942,40800.0
2012-06-25 10:15:00,57.15,57.15,56.91,56.95,80600.0,43.1092,43.1092,42.9282,42.9584,80600.0
2012-06-25 10:20:00,56.93,56.93,56.72,56.82,114200.0,42.9433,42.9433,42.7849,42.8603,114200.0
2012-06-25 10:25:00,56.82,56.85,56.77,56.83,58400.0,42.8603,42.883,42.8226,42.8679,58400.0
2012-06-25 10:30:00,56.83,56.88,56.83,56.87,21200.0,42.8679,42.9056,42.8679,42.898,21200.0
2012-06-25 10:35:00,56.88,56.92,56.85,56.87,102200.0,42.9056,42.9358,42.883,42.898,102200.0
2012-06-25 10:40:00,56.88,56.9,56.77,56.82,65000.0,42.9056,42.9207,42.8226,42.8603,65000.0
2012-06-25 10:45:00,56.85,56.85,56.73,56.73,55200.0,42.883,42.883,42.7924,42.7924,55200.0
2012-06-25 10:50:00,56.75,56.78,56.73,56.77,47400.0,42.8075,42.8301,42.7924,42.8226,47400.0
2012-06-25 10:55:00,56.78,56.78,56.71,56.73,49200.0,42.8301,42.8301,42.7773,42.7924,49200.0
2012-06-25 11:00:00,56.73,56.75,56.65,56.67,42600.0,42.7924,42.8075,42.7321,42.7472,42600.0
2012-06-25 11:05:00,56.67,56.67,56.55,56.58,47000.0,42.7472,42.7472,42.6567,42.6793,47000.0
2012-06-25 11:10:00,56.56,56.57,56.51,56.54,28800.0,42.6642,42.6717,42.6265,42.6491,28800.0
2012-06-25 11:15:00,56.54,56.64,56.52,56.6,59400.0,42.6491,42.7245,42.634,42.6944,59400.0
2012-06-25 11:20:00,56.6,56.66,56.58,56.63,65600.0,42.6944,42.7396,42.6793,42.717,65600.0
2012-06-25 11:25:00,56.63,56.64,56.56,56.6,33000.0,42.717,42.7245,42.6642,42.6944,33000.0
2012-06-25 11:30:00,56.59,56.6,56.46,56.48,48000.0,42.6868,42.6944,42.5888,42.6039,48000.0
2012-06-25 11:35:00,56.47,56.52,56.44,56.48,82200.0,42.5963,42.634,42.5737,42.6039,82200.0
2012-06-25 11:40:00,56.48,56.56,56.45,56.56,32200.0,42.6039,42.6642,42.5812,42.6642,32200.0
2012-06-25 11:45:00,56.56,56.57,56.51,56.55,76200.0,42.6642,42.6717,42.6265,42.6567,76200.0
2012-06-25 11:50:00,56.56,56.65,56.55,56.65,48600.0,42.6642,42.7321,42.6567,42.7321,48600.0
2012-06-25 11:55:00,56.64,56.7,56.6,56.68,37200.0,42.7245,42.7698,42.6944,42.7547,37200.0
2012-06-25 12:00:00,56.68,56.68,56.58,56.62,54200.0,42.7547,42.7547,42.6793,42.7095,54200.0
2012-06-25 12:05:00,56.62,56.65,56.59,56.63,49600.0,42.7095,42.7321,42.6868,42.717,49600.0
2012-06-25 12:10:00,56.63,56.7,56.61,56.66,23000.0,42.717,42.7698,42.7019,42.7396,23000.0
2012-06-25 12:15:00,56.69,56.79,56.67,56.79,14600.0,42.7623,42.8377,42.7472,42.8377,14600.0
2012-06-25 12:20:00,56.84,56.89,56.81,56.84,40800.0,42.8754,42.9131,42.8528,42.8754,40800.0
2012-06-25 12:25:00,56.84,56.87,56.8,56.8,22000.0,42.8754,42.898,42.8452,42.8452,22000.0
2012-06-25 12:30:00,56.83,56.85,56.81,56.82,9600.0,42.8679,42.883,42.8528,42.8603,9600.0
2012-06-25 12:35:00,56.82,56.84,56.8,56.81,14400.0,42.8603,42.8754,42.8452,42.8528,14400.0
2012-06-25 12:40:00,56.8,56.84,56.8,56.83,14000.0,42.8452,42.8754,42.8452,42.8679,14000.0
2012-06-25 12:45:00,56.83,56.83,56.8,56.82,10200.0,42.8679,42.8679,42.8452,42.8603,10200.0
2012-06-25 12:50:00,56.82,56.83,56.78,56.78,9000.0,42.8603,42.8679,42.8301,42.8301,9000.0
2012-06-25 12:55:00,56.79,56.83,56.77,56.79,15400.0,42.8377,42.8679,42.8226,42.8377,15400.0
2012-06-25 13:00:00,56.77,56.79,56.7,56.71,26200.0,42.8226,42.8377,42.7698,42.7773,26200.0
2012-06-25 13:05:00,56.71,56.76,56.7,56.72,27000.0,42.7773,42.8151,42.7698,42.7849,27000.0
2012-06-25 13:10:00,56.73,56.74,56.71,56.72,14800.0,42.7924,42.8,42.7773,42.7849,14800.0
2012-06-25 13:15:00,56.72,56.72,56.67,56.68,36800.0,42.7849,42.7849,42.7472,42.7547,36800.0
2012-06-25 13:20:00,56.7,56.77,56.68,56.74,31600.0,42.7698,42.8226,42.7547,42.8,31600.0
2012-06-25 13:25:00,56.74,56.84,56.73,56.81,24200.0,42.8,42.8754,42.7924,42.8528,24200.0
2012-06-25 13:30:00,56.81,56.96,56.78,56.93,33200.0,42.8528,42.9659,42.8301,42.9433,33200.0
2012-06-25 13:35:00,56.94,56.97,56.86,56.9,23600.0,42.9508,42.9735,42.8905,42.9207,23600.0
2012-06-25 13:40:00,56.88,56.91,56.82,56.82,21000.0,42.9056,42.9282,42.8603,42.8603,21000.0
2012-06-25 13:45:00,56.82,56.84,56.78,56.78,31400.0,42.8603,42.8754,42.8301,42.8301,31400.0
2012-06-25 13:50:00,56.78,56.83,56.78,56.82,20200.0,42.8301,42.8679,42.8301,42.8603,20200.0
2012-06-25 13:55:00,56.82,56.85,56.79,56.85,39200.0,42.8603,42.883,42.8377,42.883,39200.0
2012-06-25 14:00:00,56.84,56.92,56.83,56.9,46600.0,42.8754,42.9358,42.8679,42.9207,46600.0
2012-06-25 14:05:00,56.89,56.9,56.83,56.87,44200.0,42.9131,42.9207,42.8679,42.898,44200.0
2012-06-25 14:10:00,56.88,56.94,56.87,56.94,25600.0,42.9056,42.9508,42.898,42.9508,25600.0
2012-06-25 14:15:00,56.93,57.01,56.92,56.92,37200.0,42.9433,43.0036,42.9358,42.9358,37200.0
2012-06-25 14:20:00,56.92,56.92,56.87,56.88,39600.0,42.9358,42.9358,42.898,42.9056,39600.0
2012-06-25 14:25:00,56.89,56.91,56.84,56.85,46600.0,42.9131,42.9282,42.8754,42.883,46600.0
2012-06-25 14:30:00,56.84,56.85,56.8,56.83,45000.0,42.8754,42.883,42.8452,42.8679,45000.0
2012-06-25 14:35:00,56.83,56.85,56.79,56.85,32800.0,42.8679,42.883,42.8377,42.883,32800.0
2012-06-25 14:40:00,56.84,56.84,56.75,56.78,50000.0,42.8754,42.8754,42.8075,42.8301,50000.0
2012-06-25 14:45:00,56.78,56.79,56.69,56.74,39600.0,42.8301,42.8377,42.7623,42.8,39600.0
2012-06-25 14:50:00,56.74,56.85,56.74,56.83,25000.0,42.8,42.883,42.8,42.8679,25000.0
2012-06-25 14:55:00,56.84,56.84,56.71,56.71,33400.0,42.8754,42.8754,42.7773,42.7773,33400.0
2012-06-25 15:00:00,56.72,56.77,56.69,56.71,32600.0,42.7849,42.8226,42.7623,42.7773,32600.0
2012-06-25 15:05:00,56.71,56.88,56.71,56.81,49400.0,42.7773,42.9056,42.7773,42.8528,49400.0
2012-06-25 15:10:00,56.81,56.92,56.81,56.85,65200.0,42.8528,42.9358,42.8528,42.883,65200.0
2012-06-25 15:15:00,56.84,56.87,56.74,56.87,65800.0,42.8754,42.898,42.8,42.898,65800.0
2012-06-25 15:20:00,56.86,56.93,56.81,56.92,51400.0,42.8905,42.9433,42.8528,42.9358,51400.0
2012-06-25 15:25:00,56.92,57.04,56.92,57.04,84600.0,42.9358,43.0263,42.9358,43.0263,84600.0
2012-06-25 15:30:00,57.04,57.05,56.96,57.0,59200.0,43.0263,43.0338,42.9659,42.9961,59200.0
2012-06-25 15:35:00,56.99,57.09,56.99,57.08,63400.0,42.9886,43.064,42.9886,43.0564,63400.0
2012-06-25 15:40:00,57.09,57.13,57.03,57.06,76800.0,43.064,43.0942,43.0187,43.0414,76800.0
2012-06-25 15:45:00,57.05,57.13,57.02,57.05,71800.0,43.0338,43.0942,43.0112,43.0338,71800.0
2012-06-25 15:50:00,57.05,57.07,56.88,56.97,120400.0,43.0338,43.0489,42.9056,42.9735,120400.0
2012-06-25 15:55:00,56.98,57.02,56.95,56.98,179600.0,42.981,43.0112,42.9584,42.981,179600.0
2012-06-26 09:30:00,57.15,57.46,57.0,57.35,69200.0,43.1092,43.3431,42.9961,43.2601,69200.0
2012-06-26 09:35:00,57.3,57.46,57.26,57.34,29200.0,43.2224,43.3431,43.1922,43.2526,29200.0
2012-06-26 09:40:00,57.29,57.35,57.24,57.3,54800.0,43.2149,43.2601,43.1771,43.2224,54800.0
2012-06-26 09:45:00,57.27,57.36,57.26,57.32,39000.0,43.1998,43.2677,43.1922,43.2375,39000.0
2012-06-26 09:50:00,57.35,57.35,57.16,57.33,66000.0,43.2601,43.2601,43.1168,43.245,66000.0
2012-06-26 09:55:00,57.35,57.36,57.23,57.23,155000.0,43.2601,43.2677,43.1696,43.1696,155000.0
2012-06-26 10:00:00,57.27,57.45,57.21,57.44,66000.0,43.1998,43.3355,43.1545,43.328,66000.0
2012-06-26 10:05:00,57.45,57.51,57.31,57.38,84800.0,43.3355,43.3808,43.2299,43.2827,84800.0
2012-06-26 10:10:00,57.4,57.4,57.13,57.13,34600.0,43.2978,43.2978,43.0942,43.0942,34600.0
2012-06-26 10:15:00,57.13,57.14,56.9,56.96,89200.0,43.0942,43.1017,42.9207,42.9659,89200.0
2012-06-26 10:20:00,56.94,56.96,56.8,56.83,62200.0,42.9508,42.9659,42.8452,42.8679,62200.0
2012-06-26 10:25:00,56.83,56.96,56.79,56.82,30400.0,42.8679,42.9659,42.8377,42.8603,30400.0
2012-06-26 10:30:00,56.81,56.93,56.76,56.87,45400.0,42.8528,42.9433,42.8151,42.898,45400.0
2012-06-26 10:35:00,56.85,56.93,56.82,56.91,24400.0,42.883,42.9433,42.8603,42.9282,24400.0
2012-06-26 10:40:00,56.92,56.95,56.82,56.83,17400.0,42.9358,42.9584,42.8603,42.8679,17400.0
2012-06-26 10:45:00,56.8,56.8,56.62,56.66,54800.0,42.8452,42.8452,42.7095,42.7396,54800.0
2012-06-26 10:50:00,56.65,56.73,56.62,56.67,51400.0,42.7321,42.7924,42.7095,42.7472,51400.0
2012-06-26 10:55:00,56.67,56.74,56.6,56.62,40000.0,42.7472,42.8,42.6944,42.7095,40000.0
2012-06-26 11:00:00,56.63,56.85,56.63,56.84,58600.0,42.717,42.883,42.717,42.8754,58600.0
2012-06-26 11:05:00,56.85,56.87,56.58,56.62,48000.0,42.883,42.898,42.6793,42.7095,48000.0
2012-06-26 11:10:00,56.59,56.65,56.5,56.61,143000.0,42.6868,42.7321,42.6189,42.7019,143000.0
2012-06-26 11:15:00,56.61,56.63,56.48,56.55,79400.0,42.7019,42.717,42.6039,42.6567,79400.0
2012-06-26 11:20:00,56.59,56.74,56.55,56.68,28400.0,42.6868,42.8,42.6567,42.7547,28400.0
2012-06-26 11:25:00,56.66,56.77,56.66,56.68,15600.0,42.7396,42.8226,42.7396,42.7547,15600.0
2012-06-26 11:30:00,56.7,56.84,56.7,56.77,20200.0,42.7698,42.8754,42.7698,42.8226,20200.0
2012-06-26 11:35:00,56.75,56.9,56.75,56.89,15600.0,42.8075,42.9207,42.8075,42.9131,15600.0
2012-06-26 11:40:00,56.89,56.89,56.83,56.85,9400.0,42.9131,42.9131,42.8679,42.883,9400.0
2012-06-26 11:45:00,56.85,56.92,56.81,56.88,23400.0,42.883,42.9358,42.8528,42.9056,23400.0
2012-06-26 11:50:00,56.89,57.08,56.89,57.08,25600.0,42.9131,43.0564,42.9131,43.0564,25600.0
2012-06-26 11:55:00,57.09,57.18,57.09,57.16,81800.0,43.064,43.1319,43.064,43.1168,81800.0
2012-06-26 12:00:00,57.17,57.24,57.13,57.21,31200.0,43.1243,43.1771,43.0942,43.1545,31200.0
2012-06-26 12:05:00,57.21,57.28,57.19,57.24,23800.0,43.1545,43.2073,43.1394,43.1771,23800.0
2012-06-26 12:10:00,57.27,57.35,57.23,57.26,55200.0,43.1998,43.2601,43.1696,43.1922,55200.0
2012-06-26 12:15:00,57.24,57.3,57.22,57.26,33200.0,43.1771,43.2224,43.162,43.1922,33200.0
2012-06-26 12:20:00,57.27,57.3,57.24,57.27,21400.0,43.1998,43.2224,43.1771,43.1998,21400.0
2012-06-26 12:25:00,57.27,57.29,57.21,57.24,15200.0,43.1998,43.2149,43.1545,43.1771,15200.0
2012-06-26 12:30:00,57.24,57.37,57.23,57.32,32800.0,43.1771,43.2752,43.1696,43.2375,32800.0
2012-06-26 12:35:00,57.34,57.38,57.32,57.38,25400.0,43.2526,43.2827,43.2375,43.2827,25400.0
2012-06-26 12:40:00,57.38,57.46,57.33,57.42,52800.0,43.2827,43.3431,43.245,43.3129,52800.0
2012-06-26 12:45:00,57.42,57.5,57.41,57.46,48200.0,43.3129,43.3733,43.3054,43.3431,48200.0
2012-06-26 12:50:00,57.46,57.46,57.33,57.38,25800.0,43.3431,43.3431,43.245,43.2827,25800.0
2012-06-26 12:55:00,57.36,57.38,57.27,57.3,14200.0,43.2677,43.2827,43.1998,43.2224,14200.0
2012-06-26 13:00:00,57.29,57.3,57.26,57.26,9000.0,43.2149,43.2224,43.1922,43.1922,9000.0
2012-06-26 13:05:00,57.25,57.27,57.21,57.23,8200.0,43.1847,43.1998,43.1545,43.1696,8200.0
2012-06-26 13:10:00,57.24,57.3,57.24,57.27,17800.0,43.1771,43.2224,43.1771,43.1998,17800.0
2012-06-26 13:15:00,57.26,57.32,57.23,57.23,11600.0,43.1922,43.2375,43.1696,43.1696,11600.0
2012-06-26 13:20:00,57.26,57.28,57.23,57.25,8200.0,43.1922,43.2073,43.1696,43.1847,8200.0
2012-06-26 13:25:00,57.24,57.28,57.23,57.27,10200.0,43.1771,43.2073,43.1696,43.1998,10200.0
2012-06-26 13:30:00,57.26,57.26,57.13,57.17,13600.0,43.1922,43.1922,43.0942,43.1243,13600.0
2012-06-26 13:35:00,57.16,57.26,57.16,57.23,7800.0,43.1168,43.1922,43.1168,43.1696,7800.0
2012-06-26 13:40:00,57.29,57.29,57.19,57.2,14800.0,43.2149,43.2149,43.1394,43.147,14800.0
2012-06-26 13:45:00,57.22,57.23,57.16,57.2,13000.0,43.162,43.1696,43.1168,43.147,13000.0
2012-06-26 13:50:00,57.21,57.24,57.2,57.2,7600.0,43.1545,43.1771,43.147,43.147,7600.0
2012-06-26 13:55:00,57.2,57.23,57.17,57.21,13600.0,43.147,43.1696,43.1243,43.1545,13600.0
2012-06-26 14:00:00,57.21,57.31,57.2,57.24,17600.0,43.1545,43.2299,43.147,43.1771,17600.0
2012-06-26 14:05:00,57.24,57.38,57.24,57.38,42600.0,43.1771,43.2827,43.1771,43.2827,42600.0
2012-06-26 14:10:00,57.38,57.47,57.38,57.44,29600.0,43.2827,43.3506,43.2827,43.328,29600.0
2012-06-26 14:15:00,57.46,57.46,57.34,57.42,48800.0,43.3431,43.3431,43.2526,43.3129,48800.0
2012-06-26 14:20:00,57.42,57.48,57.41,57.44,48400.0,43.3129,43.3582,43.3054,43.328,48400.0
2012-06-26 14:25:00,57.44,57.44,57.35,57.36,16000.0,43.328,43.328,43.2601,43.2677,16000.0
2012-06-26 14:30:00,57.36,57.38,57.3,57.35,26200.0,43.2677,43.2827,43.2224,43.2601,26200.0
2012-06-26 14:35:00,57.35,57.36,57.22,57.27,21200.0,43.2601,43.2677,43.162,43.1998,21200.0
2012-06-26 14:40:00,57.27,57.34,57.26,57.3,30000.0,43.1998,43.2526,43.1922,43.2224,30000.0
2012-06-26 14:45:00,57.27,57.31,57.22,57.25,15200.0,43.1998,43.2299,43.162,43.1847,15200.0
2012-06-26 14:50:00,57.26,57.27,57.02,57.13,84400.0,43.1922,43.1998,43.0112,43.0942,84400.0
2012-06-26 14:55:00,57.13,57.24,57.12,57.24,43000.0,43.0942,43.1771,43.0866,43.1771,43000.0
2012-06-26 15:00:00,57.23,57.27,57.2,57.21,63400.0,43.1696,43.1998,43.147,43.1545,63400.0
2012-06-26 15:05:00,57.21,57.33,57.2,57.29,54200.0,43.1545,43.245,43.147,43.2149,54200.0
2012-06-26 15:10:00,57.28,57.35,57.26,57.28,45400.0,43.2073,43.2601,43.1922,43.2073,45400.0
2012-06-26 15:15:00,57.29,57.38,57.27,57.35,47800.0,43.2149,43.2827,43.1998,43.2601,47800.0
2012-06-26 15:20:00,57.35,57.38,57.31,57.37,49800.0,43.2601,43.2827,43.2299,43.2752,49800.0
2012-06-26 15:25:00,57.38,57.38,57.2,57.31,60200.0,43.2827,43.2827,43.147,43.2299,60200.0
2012-06-26 15:30:00,57.3,57.38,57.26,57.38,48000.0,43.2224,43.2827,43.1922,43.2827,48000.0
2012-06-26 15:35:00,57.38,57.45,57.35,57.4,59800.0,43.2827,43.3355,43.2601,43.2978,59800.0
2012-06-26 15:40:00,57.41,57.45,57.37,57.45,89000.0,43.3054,43.3355,43.2752,43.3355,89000.0
2012-06-26 15:45:00,57.44,57.47,57.34,57.44,88000.0,43.328,43.3506,43.2526,43.328,88000.0
2012-06-26 15:50:00,57.43,57.45,57.35,57.42,109200.0,43.3205,43.3355,43.2601,43.3129,109200.0
2012-06-26 15:55:00,57.42,57.42,57.3,57.33,248000.0,43.3129,43.3129,43.2224,43.245,248000.0
2012-06-27 09:30:00,57.44,57.71,57.29,57.29,83600.0,43.328,43.5317,43.2149,43.2149,83600.0
2012-06-27 09:35:00,57.3,57.44,57.2,57.27,14400.0,43.2224,43.328,43.147,43.1998,14400.0
2012-06-27 09:40:00,57.27,57.33,57.06,57.24,18200.0,43.1998,43.245,43.0414,43.1771,18200.0
2012-06-27 09:45:00,57.25,57.25,57.13,57.25,24800.0,43.1847,43.1847,43.0942,43.1847,24800.0
2012-06-27 09:50:00,57.23,57.28,57.18,57.22,34600.0,43.1696,43.2073,43.1319,43.162,34600.0
2012-06-27 09:55:00,57.22,57.27,57.07,57.21,22800.0,43.162,43.1998,43.0489,43.1545,22800.0
2012-06-27 10:00:00,57.21,57.33,57.1,57.33,29600.0,43.1545,43.245,43.0715,43.245,29600.0
2012-06-27 10:05:00,57.31,57.47,57.31,57.47,37600.0,43.2299,43.3506,43.2299,43.3506,37600.0
2012-06-27 10:10:00,57.46,57.65,57.46,57.6,77800.0,43.3431,43.4864,43.3431,43.4487,77800.0
2012-06-27 10:15:00,57.62,57.68,57.48,57.57,25600.0,43.4638,43.509,43.3582,43.4261,25600.0
2012-06-27 10:20:00,57.58,57.62,57.49,57.52,25800.0,43.4336,43.4638,43.3657,43.3883,25800.0
2012-06-27 10:25:00,57.51,57.56,57.49,57.56,11800.0,43.3808,43.4185,43.3657,43.4185,11800.0
2012-06-27 10:30:00,57.56,57.56,57.44,57.47,23200.0,43.4185,43.4185,43.328,43.3506,23200.0
2012-06-27 10:35:00,57.49,57.51,57.44,57.44,19800.0,43.3657,43.3808,43.328,43.328,19800.0
2012-06-27 10:40:00,57.48,57.48,57.3,57.35,26400.0,43.3582,43.3582,43.2224,43.2601,26400.0
2012-06-27 10:45:00,57.35,57.36,57.25,57.25,13400.0,43.2601,43.2677,43.1847,43.1847,13400.0
2012-06-27 10:50:00,57.27,57.3,57.19,57.24,20400.0,43.1998,43.2224,43.1394,43.1771,20400.0
2012-06-27 10:55:00,57.25,57.3,57.19,57.21,15800.0,43.1847,43.2224,43.1394,43.1545,15800.0
2012-06-27 11:00:00,57.24,57.33,57.22,57.26,17200.0,43.1771,43.245,43.162,43.1922,17200.0
2012-06-27 11:05:00,57.27,57.29,57.19,57.19,22400.0,43.1998,43.2149,43.1394,43.1394,22400.0
2012-06-27 11:10:00,57.2,57.21,57.05,57.05,21200.0,43.147,43.1545,43.0338,43.0338,21200.0
2012-06-27 11:15:00,57.07,57.17,57.04,57.17,28800.0,43.0489,43.1243,43.0263,43.1243,28800.0
2012-06-27 11:20:00,57.14,57.21,57.11,57.19,16200.0,43.1017,43.1545,43.0791,43.1394,16200.0
2012-06-27 11:25:00,57.18,57.27,57.17,57.27,48800.0,43.1319,43.1998,43.1243,43.1998,48800.0
2012-06-27 11:30:00,57.29,57.38,57.27,57.38,27200.0,43.2149,43.2827,43.1998,43.2827,27200.0
2012-06-27 11:35:00,57.38,57.49,57.38,57.45,18000.0,43.2827,43.3657,43.2827,43.3355,18000.0
2012-06-27 11:40:00,57.43,57.48,57.39,57.43,31400.0,43.3205,43.3582,43.2903,43.3205,31400.0
2012-06-27 11:45:00,57.44,57.44,57.37,57.41,28000.0,43.328,43.328,43.2752,43.3054,28000.0
2012-06-27 11:50:00,57.41,57.42,57.36,57.41,11800.0,43.3054,43.3129,43.2677,43.3054,11800.0
2012-06-27 11:55:00,57.41,57.41,57.35,57.37,15200.0,43.3054,43.3054,43.2601,43.2752,15200.0
2012-06-27 12:00:00,57.37,57.49,57.37,57.49,10000.0,43.2752,43.3657,43.2752,43.3657,10000.0
2012-06-27 12:05:00,57.51,57.56,57.49,57.55,40400.0,43.3808,43.4185,43.3657,43.411,40400.0
2012-06-27 12:10:00,57.54,57.56,57.52,57.52,19400.0,43.4034,43.4185,43.3883,43.3883,19400.0
2012-06-27 12:15:00,57.5,57.54,57.49,57.54,11400.0,43.3733,43.4034,43.3657,43.4034,11400.0
2012-06-27 12:20:00,57.54,57.54,57.49,57.5,11000.0,43.4034,43.4034,43.3657,43.3733,11000.0
2012-06-27 12:25:00,57.51,57.56,57.5,57.53,12800.0,43.3808,43.4185,43.3733,43.3959,12800.0
2012-06-27 12:30:00,57.52,57.54,57.46,57.48,15600.0,43.3883,43.4034,43.3431,43.3582,15600.0
2012-06-27 12:35:00,57.47,57.52,57.47,57.51,17800.0,43.3506,43.3883,43.3506,43.3808,17800.0
2012-06-27 12:40:00,57.51,57.54,57.46,57.49,24600.0,43.3808,43.4034,43.3431,43.3657,24600.0
2012-06-27 12:45:00,57.49,57.55,57.49,57.53,24400.0,43.3657,43.411,43.3657,43.3959,24400.0
2012-06-27 12:50:00,57.52,57.55,57.52,57.52,9800.0,43.3883,43.411,43.3883,43.3883,9800.0
2012-06-27 12:55:00,57.52,57.52,57.48,57.48,10000.0,43.3883,43.3883,43.3582,43.3582,10000.0
2012-06-27 13:00:00,57.48,57.56,57.48,57.56,26200.0,43.3582,43.4185,43.3582,43.4185,26200.0
2012-06-27 13:05:00,57.56,57.58,57.52,57.57,27800.0,43.4185,43.4336,43.3883,43.4261,27800.0
2012-06-27 13:10:00,57.58,57.6,57.57,57.58,21000.0,43.4336,43.4487,43.4261,43.4336,21000.0
2012-06-27 13:15:00,57.6,57.6,57.54,57.54,25800.0,43.4487,43.4487,43.4034,43.4034,25800.0
2012-06-27 13:20:00,57.54,57.57,57.43,57.44,45000.0,43.4034,43.4261,43.3205,43.328,45000.0
2012-06-27 13:25:00,57.43,57.45,57.4,57.44,44800.0,43.3205,43.3355,43.2978,43.328,44800.0
2012-06-27 13:30:00,57.43,57.43,57.38,57.41,21800.0,43.3205,43.3205,43.2827,43.3054,21800.0
2012-06-27 13:35:00,57.39,57.44,57.37,57.4,24000.0,43.2903,43.328,43.2752,43.2978,24000.0
2012-06-27 13:40:00,57.38,57.47,57.38,57.44,14400.0,43.2827,43.3506,43.2827,43.328,14400.0
2012-06-27 13:45:00,57.45,57.48,57.42,57.45,23200.0,43.3355,43.3582,43.3129,43.3355,23200.0
2012-06-27 13:50:00,57.46,57.47,57.37,57.39,41600.0,43.3431,43.3506,43.2752,43.2903,41600.0
2012-06-27 13:55:00,57.4,57.45,57.39,57.43,26600.0,43.2978,43.3355,43.2903,43.3205,26600.0
2012-06-27 14:00:00,57.42,57.43,57.36,57.37,50600.0,43.3129,43.3205,43.2677,43.2752,50600.0
2012-06-27 14:05:00,57.37,57.37,57.32,57.35,49200.0,43.2752,43.2752,43.2375,43.2601,49200.0
2012-06-27 14:10:00,57.36,57.4,57.34,57.35,27000.0,43.2677,43.2978,43.2526,43.2601,27000.0
2012-06-27 14:15:00,57.38,57.43,57.33,57.35,26200.0,43.2827,43.3205,43.245,43.2601,26200.0
2012-06-27 14:20:00,57.38,57.38,57.33,57.35,30600.0,43.2827,43.2827,43.245,43.2601,30600.0
2012-06-27 14:25:00,57.35,57.35,57.32,57.34,19600.0,43.2601,43.2601,43.2375,43.2526,19600.0
2012-06-27 14:30:00,57.35,57.39,57.3,57.39,26200.0,43.2601,43.2903,43.2224,43.2903,26200.0
2012-06-27 14:35:00,57.38,57.39,57.37,57.37,25400.0,43.2827,43.2903,43.2752,43.2752,25400.0
2012-06-27 14:40:00,57.37,57.41,57.35,57.37,43400.0,43.2752,43.3054,43.2601,43.2752,43400.0
2012-06-27 14:45:00,57.38,57.42,57.37,57.38,42200.0,43.2827,43.3129,43.2752,43.2827,42200.0
2012-06-27 14:50:00,57.38,57.42,57.35,57.37,33600.0,43.2827,43.3129,43.2601,43.2752,33600.0
2012-06-27 14:55:00,57.35,57.38,57.31,57.35,28400.0,43.2601,43.2827,43.2299,43.2601,28400.0
2012-06-27 15:00:00,57.34,57.39,57.33,57.36,17800.0,43.2526,43.2903,43.245,43.2677,17800.0
2012-06-27 15:05:00,57.35,57.41,57.35,57.39,47200.0,43.2601,43.3054,43.2601,43.2903,47200.0
2012-06-27 15:10:00,57.41,57.47,57.4,57.45,45000.0,43.3054,43.3506,43.2978,43.3355,45000.0
2012-06-27 15:15:00,57.45,57.48,57.43,57.43,42800.0,43.3355,43.3582,43.3205,43.3205,42800.0
2012-06-27 15:20:00,57.43,57.52,57.42,57.47,50800.0,43.3205,43.3883,43.3129,43.3506,50800.0
2012-06-27 15:25:00,57.47,57.5,57.42,57.48,48000.0,43.3506,43.3733,43.3129,43.3582,48000.0
2012-06-27 15:30:00,57.49,57.49,57.38,57.41,44600.0,43.3657,43.3657,43.2827,43.3054,44600.0
2012-06-27 15:35:00,57.41,57.45,57.34,57.45,58600.0,43.3054,43.3355,43.2526,43.3355,58600.0
2012-06-27 15:40:00,57.44,57.52,57.43,57.44,113800.0,43.328,43.3883,43.3205,43.328,113800.0
2012-06-27 15:45:00,57.45,57.46,57.34,57.38,67200.0,43.3355,43.3431,43.2526,43.2827,67200.0
2012-06-27 15:50:00,57.37,57.4,57.34,57.38,61000.0,43.2752,43.2978,43.2526,43.2827,61000.0
2012-06-27 15:55:00,57.38,57.41,57.34,57.4,102000.0,43.2827,43.3054,43.2526,43.2978,102000.0
2012-06-28 09:30:00,57.15,57.23,56.95,57.06,91400.0,43.1092,43.1696,42.9584,43.0414,91400.0
2012-06-28 09:35:00,57.07,57.09,56.92,56.97,79600.0,43.0489,43.064,42.9358,42.9735,79600.0
2012-06-28 09:40:00,56.94,57.04,56.94,57.0,40400.0,42.9508,43.0263,42.9508,42.9961,40400.0
2012-06-28 09:45:00,57.0,57.04,56.96,57.0,58400.0,42.9961,43.0263,42.9659,42.9961,58400.0
2012-06-28 09:50:00,56.98,57.06,56.98,56.99,66000.0,42.981,43.0414,42.981,42.9886,66000.0
2012-06-28 09:55:00,56.99,57.06,56.88,57.04,54000.0,42.9886,43.0414,42.9056,43.0263,54000.0
2012-06-28 10:00:00,57.04,57.14,56.98,56.98,42000.0,43.0263,43.1017,42.981,42.981,42000.0
2012-06-28 10:05:00,56.99,57.0,56.38,56.59,114600.0,42.9886,42.9961,42.5284,42.6868,114600.0
2012-06-28 10:10:00,56.59,56.78,56.57,56.65,61000.0,42.6868,42.8301,42.6717,42.7321,61000.0
2012-06-28 10:15:00,56.63,56.85,56.57,56.84,29000.0,42.717,42.883,42.6717,42.8754,29000.0
2012-06-28 10:20:00,56.88,56.92,56.82,56.85,15800.0,42.9056,42.9358,42.8603,42.883,15800.0
2012-06-28 10:25:00,56.82,56.83,56.58,56.59,18000.0,42.8603,42.8679,42.6793,42.6868,18000.0
2012-06-28 10:30:00,56.59,56.6,56.46,56.59,119000.0,42.6868,42.6944,42.5888,42.6868,119000.0
2012-06-28 10:35:00,56.58,56.58,56.37,56.45,49600.0,42.6793,42.6793,42.5209,42.5812,49600.0
2012-06-28 10:40:00,56.45,56.45,56.3,56.38,34000.0,42.5812,42.5812,42.4681,42.5284,34000.0
2012-06-28 10:45:00,56.38,56.54,56.34,56.52,62800.0,42.5284,42.6491,42.4982,42.634,62800.0
2012-06-28 10:50:00,56.52,56.71,56.52,56.69,37400.0,42.634,42.7773,42.634,42.7623,37400.0
2012-06-28 10:55:00,56.69,56.77,56.63,56.77,30000.0,42.7623,42.8226,42.717,42.8226,30000.0
2012-06-28 11:00:00,56.76,56.76,56.65,56.74,60800.0,42.8151,42.8151,42.7321,42.8,60800.0
2012-06-28 11:05:00,56.74,56.84,56.74,56.82,42000.0,42.8,42.8754,42.8,42.8603,42000.0
2012-06-28 11:10:00,56.83,56.89,56.82,56.85,79200.0,42.8679,42.9131,42.8603,42.883,79200.0
2012-06-28 11:15:00,56.85,56.91,56.83,56.9,48600.0,42.883,42.9282,42.8679,42.9207,48600.0
2012-06-28 11:20:00,56.91,57.0,56.9,56.97,46800.0,42.9282,42.9961,42.9207,42.9735,46800.0
2012-06-28 11:25:00,56.97,57.0,56.97,56.98,28200.0,42.9735,42.9961,42.9735,42.981,28200.0
2012-06-28 11:30:00,56.99,57.09,56.98,57.02,55000.0,42.9886,43.064,42.981,43.0112,55000.0
2012-06-28 11:35:00,56.99,57.18,56.99,57.14,31800.0,42.9886,43.1319,42.9886,43.1017,31800.0
2012-06-28 11:40:00,57.16,57.18,56.99,57.05,18600.0,43.1168,43.1319,42.9886,43.0338,18600.0
2012-06-28 11:45:00,57.02,57.07,56.98,56.99,21400.0,43.0112,43.0489,42.981,42.9886,21400.0
2012-06-28 11:50:00,56.99,57.08,56.98,57.06,30600.0,42.9886,43.0564,42.981,43.0414,30600.0
2012-06-28 11:55:00,57.06,57.13,57.05,57.1,16600.0,43.0414,43.0942,43.0338,43.0715,16600.0
2012-06-28 12:00:00,57.09,57.24,57.09,57.23,22400.0,43.064,43.1771,43.064,43.1696,22400.0
2012-06-28 12:05:00,57.24,57.24,57.1,57.16,17600.0,43.1771,43.1771,43.0715,43.1168,17600.0
2012-06-28 12:10:00,57.2,57.22,57.15,57.17,10200.0,43.147,43.162,43.1092,43.1243,10200.0
2012-06-28 12:15:00,57.15,57.17,57.05,57.06,17400.0,43.1092,43.1243,43.0338,43.0414,17400.0
2012-06-28 12:20:00,57.06,57.08,56.96,57.02,31400.0,43.0414,43.0564,42.9659,43.0112,31400.0
2012-06-28 12:25:00,57.01,57.07,57.0,57.0,8600.0,43.0036,43.0489,42.9961,42.9961,8600.0
2012-06-28 12:30:00,56.99,57.02,56.94,56.97,14000.0,42.9886,43.0112,42.9508,42.9735,14000.0
2012-06-28 12:35:00,56.95,56.99,56.93,56.99,14400.0,42.9584,42.9886,42.9433,42.9886,14400.0
2012-06-28 12:40:00,57.01,57.01,56.95,56.96,11600.0,43.0036,43.0036,42.9584,42.9659,11600.0
2012-06-28 12:45:00,56.96,57.0,56.93,56.99,18000.0,42.9659,42.9961,42.9433,42.9886,18000.0
2012-06-28 12:50:00,57.0,57.1,57.0,57.08,11000.0,42.9961,43.0715,42.9961,43.0564,11000.0
2012-06-28 12:55:00,57.07,57.1,57.03,57.1,12400.0,43.0489,43.0715,43.0187,43.0715,12400.0
2012-06-28 13:00:00,57.1,57.12,57.05,57.08,14000.0,43.0715,43.0866,43.0338,43.0564,14000.0
2012-06-28 13:05:00,57.06,57.18,57.06,57.15,15400.0,43.0414,43.1319,43.0414,43.1092,15400.0
2012-06-28 13:10:00,57.13,57.16,57.1,57.12,12000.0,43.0942,43.1168,43.0715,43.0866,12000.0
2012-06-28 13:15:00,57.11,57.11,57.02,57.04,12600.0,43.0791,43.0791,43.0112,43.0263,12600.0
2012-06-28 13:20:00,57.04,57.05,56.99,56.99,16200.0,43.0263,43.0338,42.9886,42.9886,16200.0
2012-06-28 13:25:00,56.99,57.08,56.99,57.08,13000.0,42.9886,43.0564,42.9886,43.0564,13000.0
2012-06-28 13:30:00,57.06,57.06,57.01,57.04,21200.0,43.0414,43.0414,43.0036,43.0263,21200.0
2012-06-28 13:35:00,57.03,57.05,56.96,56.96,12600.0,43.0187,43.0338,42.9659,42.9659,12600.0
2012-06-28 13:40:00,56.97,56.99,56.89,56.89,23400.0,42.9735,42.9886,42.9131,42.9131,23400.0
2012-06-28 13:45:00,56.91,56.94,56.85,56.87,19800.0,42.9282,42.9508,42.883,42.898,19800.0
2012-06-28 13:50:00,56.87,56.88,56.82,56.82,19600.0,42.898,42.9056,42.8603,42.8603,19600.0
2012-06-28 13:55:00,56.8,57.02,56.79,56.99,43800.0,42.8452,43.0112,42.8377,42.9886,43800.0
2012-06-28 14:00:00,57.01,57.04,57.0,57.02,18200.0,43.0036,43.0263,42.9961,43.0112,18200.0
2012-06-28 14:05:00,57.02,57.02,56.92,56.92,21000.0,43.0112,43.0112,42.9358,42.9358,21000.0
2012-06-28 14:10:00,56.93,56.99,56.9,56.96,24200.0,42.9433,42.9886,42.9207,42.9659,24200.0
2012-06-28 14:15:00,56.98,56.98,56.83,56.91,26400.0,42.981,42.981,42.8679,42.9282,26400.0
2012-06-28 14:20:00,56.91,56.96,56.84,56.88,33800.0,42.9282,42.9659,42.8754,42.9056,33800.0
2012-06-28 14:25:00,56.87,56.9,56.85,56.89,20000.0,42.898,42.9207,42.883,42.9131,20000.0
2012-06-28 14:30:00,56.88,56.96,56.82,56.95,37600.0,42.9056,42.9659,42.8603,42.9584,37600.0
2012-06-28 14:35:00,56.96,56.99,56.9,56.91,40800.0,42.9659,42.9886,42.9207,42.9282,40800.0
2012-06-28 14:40:00,56.91,56.99,56.9,56.98,27800.0,42.9282,42.9886,42.9207,42.981,27800.0
2012-06-28 14:45:00,56.98,56.98,56.92,56.94,32400.0,42.981,42.981,42.9358,42.9508,32400.0
2012-06-28 14:50:00,56.95,56.98,56.9,56.92,23000.0,42.9584,42.981,42.9207,42.9358,23000.0
2012-06-28 14:55:00,56.92,57.01,56.91,57.01,26800.0,42.9358,43.0036,42.9282,43.0036,26800.0
2012-06-28 15:00:00,56.99,57.07,56.98,57.04,32000.0,42.9886,43.0489,42.981,43.0263,32000.0
2012-06-28 15:05:00,57.05,57.19,57.01,57.13,67800.0,43.0338,43.1394,43.0036,43.0942,67800.0
2012-06-28 15:10:00,57.13,57.15,57.01,57.01,55000.0,43.0942,43.1092,43.0036,43.0036,55000.0
2012-06-28 15:15:00,57.01,57.06,56.98,57.05,60000.0,43.0036,43.0414,42.981,43.0338,60000.0
2012-06-28 15:20:00,57.05,57.1,57.02,57.02,107000.0,43.0338,43.0715,43.0112,43.0112,107000.0
2012-06-28 15:25:00,57.02,57.16,56.99,57.14,43400.0,43.0112,43.1168,42.9886,43.1017,43400.0
2012-06-28 15:30:00,57.14,57.51,57.14,57.4,95000.0,43.1017,43.3808,43.1017,43.2978,95000.0
2012-06-28 15:35:00,57.4,57.66,57.36,57.6,105400.0,43.2978,43.4939,43.2677,43.4487,105400.0
2012-06-28 15:40:00,57.63,57.67,57.46,57.51,83600.0,43.4713,43.5015,43.3431,43.3808,83600.0
2012-06-28 15:45:00,57.51,57.78,57.51,57.71,112800.0,43.3808,43.5845,43.3808,43.5317,112800.0
2012-06-28 15:50:00,57.71,57.77,57.61,57.63,136600.0,43.5317,43.5769,43.4562,43.4713,136600.0
2012-06-28 15:55:00,57.63,57.75,57.62,57.67,217600.0,43.4713,43.5618,43.4638,43.5015,217600.0
2012-06-29 09:30:00,58.64,58.87,58.45,58.52,70000.0,44.2332,44.4067,44.0899,44.1427,70000.0
2012-06-29 09:35:00,58.49,58.62,58.47,58.52,43600.0,44.12,44.2181,44.1049,44.1427,43600.0
2012-06-29 09:40:00,58.55,58.87,58.52,58.84,91800.0,44.1653,44.4067,44.1427,44.384,91800.0
2012-06-29 09:45:00,58.83,58.99,58.76,58.93,55600.0,44.3765,44.4972,44.3237,44.4519,55600.0
2012-06-29 09:50:00,58.94,59.08,58.93,59.02,52600.0,44.4595,44.5651,44.4519,44.5198,52600.0
2012-06-29 09:55:00,59.06,59.08,58.87,58.99,44400.0,44.55,44.5651,44.4067,44.4972,44400.0
2012-06-29 10:00:00,59.04,59.19,58.88,58.94,96400.0,44.5349,44.6481,44.4142,44.4595,96400.0
2012-06-29 10:05:00,58.92,58.99,58.88,58.99,39400.0,44.4444,44.4972,44.4142,44.4972,39400.0
2012-06-29 10:10:00,58.99,59.07,58.92,58.93,45400.0,44.4972,44.5575,44.4444,44.4519,45400.0
2012-06-29 10:15:00,58.94,59.19,58.94,59.19,47400.0,44.4595,44.6481,44.4595,44.6481,47400.0
2012-06-29 10:20:00,59.18,59.24,59.07,59.1,73800.0,44.6405,44.6858,44.5575,44.5802,73800.0
2012-06-29 10:25:00,59.1,59.13,59.04,59.05,43800.0,44.5802,44.6028,44.5349,44.5424,43800.0
2012-06-29 10:30:00,59.05,59.07,58.88,58.96,77200.0,44.5424,44.5575,44.4142,44.4746,77200.0
2012-06-29 10:35:00,58.95,58.97,58.87,58.87,67600.0,44.467,44.4821,44.4067,44.4067,67600.0
2012-06-29 10:40:00,58.87,58.95,58.83,58.95,73600.0,44.4067,44.467,44.3765,44.467,73600.0
2012-06-29 10:45:00,58.94,59.09,58.91,58.94,45800.0,44.4595,44.5726,44.4368,44.4595,45800.0
2012-06-29 10:50:00,58.94,58.99,58.89,58.91,42000.0,44.4595,44.4972,44.4218,44.4368,42000.0
2012-06-29 10:55:00,58.91,58.92,58.88,58.9,47600.0,44.4368,44.4444,44.4142,44.4293,47600.0
2012-06-29 11:00:00,58.9,58.97,58.87,58.88,49200.0,44.4293,44.4821,44.4067,44.4142,49200.0
2012-06-29 11:05:00,58.85,58.94,58.85,58.91,71200.0,44.3916,44.4595,44.3916,44.4368,71200.0
2012-06-29 11:10:00,58.92,58.99,58.91,58.99,69400.0,44.4444,44.4972,44.4368,44.4972,69400.0
2012-06-29 11:15:00,58.99,59.12,58.96,59.12,40000.0,44.4972,44.5953,44.4746,44.5953,40000.0
2012-06-29 11:20:00,59.1,59.1,59.02,59.09,26800.0,44.5802,44.5802,44.5198,44.5726,26800.0
2012-06-29 11:25:00,59.1,59.11,58.99,58.99,39200.0,44.5802,44.5877,44.4972,44.4972,39200.0
2012-06-29 11:30:00,59.01,59.06,58.94,59.05,54200.0,44.5123,44.55,44.4595,44.5424,54200.0
2012-06-29 11:35:00,59.05,59.11,59.01,59.04,32800.0,44.5424,44.5877,44.5123,44.5349,32800.0
2012-06-29 11:40:00,59.04,59.17,59.04,59.13,52200.0,44.5349,44.633,44.5349,44.6028,52200.0
2012-06-29 11:45:00,59.1,59.14,59.06,59.06,69600.0,44.5802,44.6103,44.55,44.55,69600.0
2012-06-29 11:50:00,59.07,59.11,59.02,59.02,110600.0,44.5575,44.5877,44.5198,44.5198,110600.0
2012-06-29 11:55:00,59.04,59.07,58.94,59.02,49800.0,44.5349,44.5575,44.4595,44.5198,49800.0
2012-06-29 12:00:00,59.02,59.14,59.02,59.11,40000.0,44.5198,44.6103,44.5198,44.5877,40000.0
2012-06-29 12:05:00,59.13,59.2,59.12,59.16,36200.0,44.6028,44.6556,44.5953,44.6254,36200.0
2012-06-29 12:10:00,59.13,59.15,59.03,59.03,45400.0,44.6028,44.6179,44.5274,44.5274,45400.0
2012-06-29 12:15:00,59.02,59.1,59.0,59.05,27600.0,44.5198,44.5802,44.5047,44.5424,27600.0
2012-06-29 12:20:00,59.04,59.1,59.04,59.09,35000.0,44.5349,44.5802,44.5349,44.5726,35000.0
2012-06-29 12:25:00,59.07,59.15,59.05,59.07,45000.0,44.5575,44.6179,44.5424,44.5575,45000.0
2012-06-29 12:30:00,59.08,59.12,59.05,59.06,37400.0,44.5651,44.5953,44.5424,44.55,37400.0
2012-06-29 12:35:00,59.06,59.07,59.02,59.06,18600.0,44.55,44.5575,44.5198,44.55,18600.0
2012-06-29 12:40:00,59.05,59.08,58.99,59.08,64400.0,44.5424,44.5651,44.4972,44.5651,64400.0
2012-06-29 12:45:00,59.07,59.15,59.07,59.12,19600.0,44.5575,44.6179,44.5575,44.5953,19600.0
2012-06-29 12:50:00,59.1,59.14,59.1,59.11,25000.0,44.5802,44.6103,44.5802,44.5877,25000.0
2012-06-29 12:55:00,59.11,59.2,59.08,59.19,38400.0,44.5877,44.6556,44.5651,44.6481,38400.0
2012-06-29 13:00:00,59.17,59.19,59.13,59.15,27600.0,44.633,44.6481,44.6028,44.6179,27600.0
2012-06-29 13:05:00,59.15,59.18,59.12,59.16,33800.0,44.6179,44.6405,44.5953,44.6254,33800.0
2012-06-29 13:10:00,59.16,59.19,59.1,59.12,29600.0,44.6254,44.6481,44.5802,44.5953,29600.0
2012-06-29 13:15:00,59.11,59.17,59.08,59.17,23000.0,44.5877,44.633,44.5651,44.633,23000.0
2012-06-29 13:20:00,59.17,59.22,59.14,59.22,36400.0,44.633,44.6707,44.6103,44.6707,36400.0
2012-06-29 13:25:00,59.21,59.23,59.18,59.22,72600.0,44.6631,44.6782,44.6405,44.6707,72600.0
2012-06-29 13:30:00,59.22,59.27,59.21,59.24,59000.0,44.6707,44.7084,44.6631,44.6858,59000.0
2012-06-29 13:35:00,59.25,59.27,59.21,59.21,38000.0,44.6933,44.7084,44.6631,44.6631,38000.0
2012-06-29 13:40:00,59.22,59.29,59.2,59.29,34800.0,44.6707,44.7235,44.6556,44.7235,34800.0
2012-06-29 13:45:00,59.29,59.3,59.27,59.28,56000.0,44.7235,44.731,44.7084,44.7159,56000.0
2012-06-29 13:50:00,59.3,59.31,59.29,59.29,50000.0,44.731,44.7386,44.7235,44.7235,50000.0
2012-06-29 13:55:00,59.31,59.37,59.3,59.36,30600.0,44.7386,44.7838,44.731,44.7763,30600.0
2012-06-29 14:00:00,59.35,59.39,59.33,59.35,23600.0,44.7687,44.7989,44.7537,44.7687,23600.0
2012-06-29 14:05:00,59.35,59.38,59.33,59.34,31800.0,44.7687,44.7914,44.7537,44.7612,31800.0
2012-06-29 14:10:00,59.34,59.37,59.34,59.35,37200.0,44.7612,44.7838,44.7612,44.7687,37200.0
2012-06-29 14:15:00,59.38,59.38,59.33,59.34,23400.0,44.7914,44.7914,44.7537,44.7612,23400.0
2012-06-29 14:20:00,59.34,59.36,59.31,59.35,32600.0,44.7612,44.7763,44.7386,44.7687,32600.0
2012-06-29 14:25:00,59.35,59.47,59.33,59.45,38600.0,44.7687,44.8593,44.7537,44.8442,38600.0
2012-06-29 14:30:00,59.45,59.5,59.4,59.42,47000.0,44.8442,44.8819,44.8065,44.8215,47000.0
2012-06-29 14:35:00,59.41,59.48,59.41,59.47,50800.0,44.814,44.8668,44.814,44.8593,50800.0
2012-06-29 14:40:00,59.47,59.51,59.4,59.42,62200.0,44.8593,44.8894,44.8065,44.8215,62200.0
2012-06-29 14:45:00,59.42,59.44,59.37,59.4,63000.0,44.8215,44.8366,44.7838,44.8065,63000.0
2012-06-29 14:50:00,59.41,59.41,59.33,59.34,55600.0,44.814,44.814,44.7537,44.7612,55600.0
2012-06-29 14:55:00,59.35,59.37,59.3,59.35,31600.0,44.7687,44.7838,44.731,44.7687,31600.0
2012-06-29 15:00:00,59.35,59.37,59.3,59.36,37200.0,44.7687,44.7838,44.731,44.7763,37200.0
2012-06-29 15:05:00,59.37,59.42,59.37,59.41,62800.0,44.7838,44.8215,44.7838,44.814,62800.0
2012-06-29 15:10:00,59.41,59.44,59.35,59.35,50400.0,44.814,44.8366,44.7687,44.7687,50400.0
2012-06-29 15:15:00,59.34,59.37,59.28,59.37,48600.0,44.7612,44.7838,44.7159,44.7838,48600.0
2012-06-29 15:20:00,59.36,59.38,59.33,59.38,62600.0,44.7763,44.7914,44.7537,44.7914,62600.0
2012-06-29 15:25:00,59.38,59.4,59.35,59.35,51600.0,44.7914,44.8065,44.7687,44.7687,51600.0
2012-06-29 15:30:00,59.35,59.37,59.27,59.35,76400.0,44.7687,44.7838,44.7084,44.7687,76400.0
2012-06-29 15:35:00,59.36,59.44,59.34,59.37,96200.0,44.7763,44.8366,44.7612,44.7838,96200.0
2012-06-29 15:40:00,59.38,59.41,59.33,59.39,78200.0,44.7914,44.814,44.7537,44.7989,78200.0
2012-06-29 15:45:00,59.41,59.46,59.37,59.45,146600.0,44.814,44.8517,44.7838,44.8442,146600.0
2012-06-29 15:50:00,59.47,59.6,59.43,59.6,230600.0,44.8593,44.9573,44.8291,44.9573,230600.0
2012-06-29 15:55:00,59.6,59.67,59.57,59.66,497400.0,44.9573,45.0101,44.9347,45.0026,497400.0
2012-07-02 09:30:00,59.95,59.97,59.66,59.73,118800.0,45.2213,45.2364,45.0026,45.0554,118800.0
2012-07-02 09:35:00,59.67,59.8,59.61,59.63,58200.0,45.0101,45.1082,44.9649,44.98,58200.0
2012-07-02 09:40:00,59.7,59.84,59.66,59.67,60000.0,45.0328,45.1384,45.0026,45.0101,60000.0
2012-07-02 09:45:00,59.67,59.7,59.38,59.38,58400.0,45.0101,45.0328,44.7914,44.7914,58400.0
2012-07-02 09:50:00,59.42,59.54,59.35,59.47,28400.0,44.8215,44.9121,44.7687,44.8593,28400.0
2012-07-02 09:55:00,59.49,59.49,59.3,59.35,40000.0,44.8743,44.8743,44.731,44.7687,40000.0
2012-07-02 10:00:00,59.31,59.33,58.72,58.75,192000.0,44.7386,44.7537,44.2935,44.3162,192000.0
2012-07-02 10:05:00,58.75,58.77,58.65,58.74,57400.0,44.3162,44.3312,44.2407,44.3086,57400.0
2012-07-02 10:10:00,58.74,58.91,58.63,58.91,63000.0,44.3086,44.4368,44.2256,44.4368,63000.0
2012-07-02 10:15:00,58.88,59.15,58.88,59.15,29400.0,44.4142,44.6179,44.4142,44.6179,29400.0
2012-07-02 10:20:00,59.12,59.29,59.07,59.23,48800.0,44.5953,44.7235,44.5575,44.6782,48800.0
2012-07-02 10:25:00,59.21,59.23,59.01,59.06,31800.0,44.6631,44.6782,44.5123,44.55,31800.0
2012-07-02 10:30:00,59.07,59.16,58.96,58.96,31000.0,44.5575,44.6254,44.4746,44.4746,31000.0
2012-07-02 10:35:00,58.93,58.96,58.84,58.84,20400.0,44.4519,44.4746,44.384,44.384,20400.0
2012-07-02 10:40:00,58.87,58.89,58.76,58.86,37200.0,44.4067,44.4218,44.3237,44.3991,37200.0
2012-07-02 10:45:00,58.85,59.15,58.84,59.1,37800.0,44.3916,44.6179,44.384,44.5802,37800.0
2012-07-02 10:50:00,59.1,59.18,59.04,59.05,20400.0,44.5802,44.6405,44.5349,44.5424,20400.0
2012-07-02 10:55:00,59.05,59.1,59.02,59.07,39600.0,44.5424,44.5802,44.5198,44.5575,39600.0
2012-07-02 11:00:00,59.07,59.08,58.97,59.0,43400.0,44.5575,44.5651,44.4821,44.5047,43400.0
2012-07-02 11:05:00,59.02,59.08,59.01,59.07,25800.0,44.5198,44.5651,44.5123,44.5575,25800.0
2012-07-02 11:10:00,59.05,59.06,58.93,58.94,72400.0,44.5424,44.55,44.4519,44.4595,72400.0
2012-07-02 11:15:00,58.94,59.09,58.91,59.03,29400.0,44.4595,44.5726,44.4368,44.5274,29400.0
2012-07-02 11:20:00,59.03,59.06,58.96,58.96,27400.0,44.5274,44.55,44.4746,44.4746,27400.0
2012-07-02 11:25:00,58.93,58.93,58.84,58.89,21800.0,44.4519,44.4519,44.384,44.4218,21800.0
2012-07-02 11:30:00,58.88,58.99,58.88,58.99,34800.0,44.4142,44.4972,44.4142,44.4972,34800.0
2012-07-02 11:35:00,59.0,59.13,59.0,59.1,22600.0,44.5047,44.6028,44.5047,44.5802,22600.0
2012-07-02 11:40:00,59.07,59.12,59.07,59.09,19400.0,44.5575,44.5953,44.5575,44.5726,19400.0
2012-07-02 11:45:00,59.09,59.1,59.01,59.02,23800.0,44.5726,44.5802,44.5123,44.5198,23800.0
2012-07-02 11:50:00,59.05,59.08,59.02,59.07,36800.0,44.5424,44.5651,44.5198,44.5575,36800.0
2012-07-02 11:55:00,59.07,59.07,58.98,58.98,28600.0,44.5575,44.5575,44.4896,44.4896,28600.0
2012-07-02 12:00:00,58.99,59.0,58.91,59.0,19000.0,44.4972,44.5047,44.4368,44.5047,19000.0
2012-07-02 12:05:00,58.99,58.99,58.92,58.94,14400.0,44.4972,44.4972,44.4444,44.4595,14400.0
2012-07-02 12:10:00,58.95,59.05,58.94,59.02,12600.0,44.467,44.5424,44.4595,44.5198,12600.0
2012-07-02 12:15:00,58.99,59.03,58.97,58.97,20800.0,44.4972,44.5274,44.4821,44.4821,20800.0
2012-07-02 12:20:00,58.98,58.99,58.92,58.98,24400.0,44.4896,44.4972,44.4444,44.4896,24400.0
2012-07-02 12:25:00,58.98,59.07,58.98,59.07,44000.0,44.4896,44.5575,44.4896,44.5575,44000.0
2012-07-02 12:30:00,59.05,59.05,59.02,59.03,9800.0,44.5424,44.5424,44.5198,44.5274,9800.0
2012-07-02 12:35:00,59.03,59.12,59.02,59.08,19400.0,44.5274,44.5953,44.5198,44.5651,19400.0
2012-07-02 12:40:00,59.1,59.12,59.02,59.04,13200.0,44.5802,44.5953,44.5198,44.5349,13200.0
2012-07-02 12:45:00,59.04,59.1,59.01,59.1,27800.0,44.5349,44.5802,44.5123,44.5802,27800.0
2012-07-02 12:50:00,59.1,59.18,59.02,59.07,33800.0,44.5802,44.6405,44.5198,44.5575,33800.0
2012-07-02 12:55:00,59.07,59.09,59.03,59.06,13000.0,44.5575,44.5726,44.5274,44.55,13000.0
2012-07-02 13:00:00,59.05,59.09,59.03,59.04,21800.0,44.5424,44.5726,44.5274,44.5349,21800.0
2012-07-02 13:05:00,59.06,59.08,59.01,59.06,11000.0,44.55,44.5651,44.5123,44.55,11000.0
2012-07-02 13:10:00,59.07,59.13,59.07,59.1,21600.0,44.5575,44.6028,44.5575,44.5802,21600.0
2012-07-02 13:15:00,59.1,59.23,59.1,59.22,25000.0,44.5802,44.6782,44.5802,44.6707,25000.0
2012-07-02 13:20:00,59.23,59.25,59.17,59.23,33400.0,44.6782,44.6933,44.633,44.6782,33400.0
2012-07-02 13:25:00,59.23,59.23,59.19,59.2,13200.0,44.6782,44.6782,44.6481,44.6556,13200.0
2012-07-02 13:30:00,59.22,59.26,59.19,59.26,30800.0,44.6707,44.7009,44.6481,44.7009,30800.0
2012-07-02 13:35:00,59.24,59.28,59.22,59.27,14400.0,44.6858,44.7159,44.6707,44.7084,14400.0
2012-07-02 13:40:00,59.25,59.27,59.21,59.25,23400.0,44.6933,44.7084,44.6631,44.6933,23400.0
2012-07-02 13:45:00,59.26,59.26,59.2,59.25,12600.0,44.7009,44.7009,44.6556,44.6933,12600.0
2012-07-02 13:50:00,59.24,59.26,59.2,59.26,24400.0,44.6858,44.7009,44.6556,44.7009,24400.0
2012-07-02 13:55:00,59.25,59.3,59.24,59.3,22200.0,44.6933,44.731,44.6858,44.731,22200.0
2012-07-02 14:00:00,59.3,59.3,59.18,59.24,35200.0,44.731,44.731,44.6405,44.6858,35200.0
2012-07-02 14:05:00,59.24,59.33,59.19,59.32,22200.0,44.6858,44.7537,44.6481,44.7461,22200.0
2012-07-02 14:10:00,59.34,59.36,59.33,59.34,26800.0,44.7612,44.7763,44.7537,44.7612,26800.0
2012-07-02 14:15:00,59.34,59.38,59.3,59.37,27600.0,44.7612,44.7914,44.731,44.7838,27600.0
2012-07-02 14:20:00,59.35,59.4,59.3,59.32,31400.0,44.7687,44.8065,44.731,44.7461,31400.0
2012-07-02 14:25:00,59.32,59.38,59.29,59.35,41400.0,44.7461,44.7914,44.7235,44.7687,41400.0
2012-07-02 14:30:00,59.38,59.38,59.3,59.33,14600.0,44.7914,44.7914,44.731,44.7537,14600.0
2012-07-02 14:35:00,59.33,59.35,59.27,59.29,26600.0,44.7537,44.7687,44.7084,44.7235,26600.0
2012-07-02 14:40:00,59.29,59.29,59.22,59.22,21400.0,44.7235,44.7235,44.6707,44.6707,21400.0
2012-07-02 14:45:00,59.22,59.22,59.17,59.22,23400.0,44.6707,44.6707,44.633,44.6707,23400.0
2012-07-02 14:50:00,59.21,59.24,59.18,59.18,27400.0,44.6631,44.6858,44.6405,44.6405,27400.0
2012-07-02 14:55:00,59.18,59.2,59.16,59.17,61000.0,44.6405,44.6556,44.6254,44.633,61000.0
2012-07-02 15:00:00,59.17,59.18,59.11,59.15,37400.0,44.633,44.6405,44.5877,44.6179,37400.0
2012-07-02 15:05:00,59.13,59.15,59.08,59.08,35000.0,44.6028,44.6179,44.5651,44.5651,35000.0
2012-07-02 15:10:00,59.08,59.12,59.04,59.1,28400.0,44.5651,44.5953,44.5349,44.5802,28400.0
2012-07-02 15:15:00,59.1,59.16,59.08,59.12,40000.0,44.5802,44.6254,44.5651,44.5953,40000.0
2012-07-02 15:20:00,59.12,59.17,59.07,59.13,41000.0,44.5953,44.633,44.5575,44.6028,41000.0
2012-07-02 15:25:00,59.13,59.18,59.1,59.12,41200.0,44.6028,44.6405,44.5802,44.5953,41200.0
2012-07-02 15:30:00,59.13,59.19,59.07,59.14,53600.0,44.6028,44.6481,44.5575,44.6103,53600.0
2012-07-02 15:35:00,59.17,59.23,59.1,59.14,143000.0,44.633,44.6782,44.5802,44.6103,143000.0
2012-07-02 15:40:00,59.15,59.18,59.13,59.13,98000.0,44.6179,44.6405,44.6028,44.6028,98000.0
2012-07-02 15:45:00,59.13,59.18,59.11,59.12,195200.0,44.6028,44.6405,44.5877,44.5953,195200.0
2012-07-02 15:50:00,59.13,59.23,59.12,59.18,211400.0,44.6028,44.6782,44.5953,44.6405,211400.0
2012-07-02 15:55:00,59.18,59.32,59.16,59.25,275600.0,44.6405,44.7461,44.6254,44.6933,275600.0
2012-07-03 09:30:00,59.37,59.45,59.13,59.18,112600.0,44.7838,44.8442,44.6028,44.6405,112600.0
2012-07-03 09:35:00,59.17,59.32,59.08,59.25,41800.0,44.633,44.7461,44.5651,44.6933,41800.0
2012-07-03 09:40:00,59.25,59.33,59.2,59.24,33200.0,44.6933,44.7537,44.6556,44.6858,33200.0
2012-07-03 09:45:00,59.27,59.38,59.24,59.38,50400.0,44.7084,44.7914,44.6858,44.7914,50400.0
2012-07-03 09:50:00,59.4,59.46,59.32,59.41,33000.0,44.8065,44.8517,44.7461,44.814,33000.0
2012-07-03 09:55:00,59.44,59.48,59.33,59.37,35600.0,44.8366,44.8668,44.7537,44.7838,35600.0
2012-07-03 10:00:00,59.36,59.42,59.29,59.4,125000.0,44.7763,44.8215,44.7235,44.8065,125000.0
2012-07-03 10:05:00,59.41,59.41,59.25,59.25,41000.0,44.814,44.814,44.6933,44.6933,41000.0
2012-07-03 10:10:00,59.26,59.32,59.24,59.24,47000.0,44.7009,44.7461,44.6858,44.6858,47000.0
2012-07-03 10:15:00,59.27,59.29,59.23,59.26,37000.0,44.7084,44.7235,44.6782,44.7009,37000.0
2012-07-03 10:20:00,59.26,59.33,59.19,59.24,76800.0,44.7009,44.7537,44.6481,44.6858,76800.0
2012-07-03 10:25:00,59.24,59.29,59.18,59.26,26000.0,44.6858,44.7235,44.6405,44.7009,26000.0
2012-07-03 10:30:00,59.29,59.34,59.28,59.33,46200.0,44.7235,44.7612,44.7159,44.7537,46200.0
2012-07-03 10:35:00,59.33,59.38,59.3,59.38,65200.0,44.7537,44.7914,44.731,44.7914,65200.0
2012-07-03 10:40:00,59.38,59.41,59.31,59.41,16400.0,44.7914,44.814,44.7386,44.814,16400.0
2012-07-03 10:45:00,59.41,59.46,59.37,59.37,34400.0,44.814,44.8517,44.7838,44.7838,34400.0
2012-07-03 10:50:00,59.38,59.38,59.3,59.3,28400.0,44.7914,44.7914,44.731,44.731,28400.0
2012-07-03 10:55:00,59.32,59.33,59.23,59.31,38200.0,44.7461,44.7537,44.6782,44.7386,38200.0
2012-07-03 11:00:00,59.33,59.37,59.3,59.3,35000.0,44.7537,44.7838,44.731,44.731,35000.0
2012-07-03 11:05:00,59.32,59.33,59.27,59.29,43600.0,44.7461,44.7537,44.7084,44.7235,43600.0
2012-07-03 11:10:00,59.3,59.31,59.27,59.29,35600.0,44.731,44.7386,44.7084,44.7235,35600.0
2012-07-03 11:15:00,59.31,59.35,59.29,59.32,58600.0,44.7386,44.7687,44.7235,44.7461,58600.0
2012-07-03 11:20:00,59.32,59.4,59.32,59.38,9400.0,44.7461,44.8065,44.7461,44.7914,9400.0
2012-07-03 11:25:00,59.39,59.46,59.32,59.42,62200.0,44.7989,44.8517,44.7461,44.8215,62200.0
2012-07-03 11:30:00,59.39,59.4,59.35,59.38,21400.0,44.7989,44.8065,44.7687,44.7914,21400.0
2012-07-03 11:35:00,59.37,59.39,59.3,59.3,30600.0,44.7838,44.7989,44.731,44.731,30600.0
2012-07-03 11:40:00,59.3,59.32,59.17,59.19,52200.0,44.731,44.7461,44.633,44.6481,52200.0
2012-07-03 11:45:00,59.19,59.27,59.19,59.26,43200.0,44.6481,44.7084,44.6481,44.7009,43200.0
2012-07-03 11:50:00,59.26,59.3,59.25,59.26,29000.0,44.7009,44.731,44.6933,44.7009,29000.0
2012-07-03 11:55:00,59.26,59.29,59.21,59.22,32400.0,44.7009,44.7235,44.6631,44.6707,32400.0
2012-07-03 12:00:00,59.22,59.26,59.22,59.24,57200.0,44.6707,44.7009,44.6707,44.6858,57200.0
2012-07-03 12:05:00,59.25,59.25,59.23,59.24,48000.0,44.6933,44.6933,44.6782,44.6858,48000.0
2012-07-03 12:10:00,59.25,59.26,59.16,59.24,68200.0,44.6933,44.7009,44.6254,44.6858,68200.0
2012-07-03 12:15:00,59.25,59.26,59.22,59.24,41000.0,44.6933,44.7009,44.6707,44.6858,41000.0
2012-07-03 12:20:00,59.23,59.29,59.23,59.29,30600.0,44.6782,44.7235,44.6782,44.7235,30600.0
2012-07-03 12:25:00,59.29,59.31,59.27,59.3,29200.0,44.7235,44.7386,44.7084,44.731,29200.0
2012-07-03 12:30:00,59.3,59.31,59.19,59.22,37200.0,44.731,44.7386,44.6481,44.6707,37200.0
2012-07-03 12:35:00,59.23,59.3,59.23,59.24,55600.0,44.6782,44.731,44.6782,44.6858,55600.0
2012-07-03 12:40:00,59.28,59.32,59.18,59.24,64400.0,44.7159,44.7461,44.6405,44.6858,64400.0
2012-07-03 12:45:00,59.24,59.27,59.16,59.21,45800.0,44.6858,44.7084,44.6254,44.6631,45800.0
2012-07-03 12:50:00,59.22,59.36,59.22,59.35,61200.0,44.6707,44.7763,44.6707,44.7687,61200.0
2012-07-03 12:55:00,59.36,59.48,59.35,59.46,107200.0,44.7763,44.8668,44.7687,44.8517,107200.0
2012-07-05 09:30:00,59.27,59.43,58.97,58.98,135000.0,44.7084,44.8291,44.4821,44.4896,135000.0
2012-07-05 09:35:00,58.97,59.09,58.89,59.09,74800.0,44.4821,44.5726,44.4218,44.5726,74800.0
2012-07-05 09:40:00,59.03,59.19,58.96,58.97,106400.0,44.5274,44.6481,44.4746,44.4821,106400.0
2012-07-05 09:45:00,58.97,59.24,58.95,59.21,57200.0,44.4821,44.6858,44.467,44.6631,57200.0
2012-07-05 09:50:00,59.19,59.21,58.99,58.99,55400.0,44.6481,44.6631,44.4972,44.4972,55400.0
2012-07-05 09:55:00,59.01,59.04,58.9,58.98,48600.0,44.5123,44.5349,44.4293,44.4896,48600.0
2012-07-05 10:00:00,58.95,59.05,58.9,58.93,49200.0,44.467,44.5424,44.4293,44.4519,49200.0
2012-07-05 10:05:00,58.91,59.01,58.85,58.95,63000.0,44.4368,44.5123,44.3916,44.467,63000.0
2012-07-05 10:10:00,58.94,59.03,58.88,58.98,69200.0,44.4595,44.5274,44.4142,44.4896,69200.0
2012-07-05 10:15:00,58.98,59.08,58.96,59.05,44400.0,44.4896,44.5651,44.4746,44.5424,44400.0
2012-07-05 10:20:00,59.04,59.13,59.02,59.12,36000.0,44.5349,44.6028,44.5198,44.5953,36000.0
2012-07-05 10:25:00,59.11,59.15,59.04,59.04,88400.0,44.5877,44.6179,44.5349,44.5349,88400.0
2012-07-05 10:30:00,59.05,59.27,59.05,59.24,28200.0,44.5424,44.7084,44.5424,44.6858,28200.0
2012-07-05 10:35:00,59.26,59.32,59.24,59.24,43200.0,44.7009,44.7461,44.6858,44.6858,43200.0
2012-07-05 10:40:00,59.25,59.34,59.21,59.28,54800.0,44.6933,44.7612,44.6631,44.7159,54800.0
2012-07-05 10:45:00,59.28,59.37,59.27,59.34,73000.0,44.7159,44.7838,44.7084,44.7612,73000.0
2012-07-05 10:50:00,59.34,59.41,59.33,59.38,46800.0,44.7612,44.814,44.7537,44.7914,46800.0
2012-07-05 10:55:00,59.37,59.41,59.33,59.33,34200.0,44.7838,44.814,44.7537,44.7537,34200.0
2012-07-05 11:00:00,59.34,59.4,59.31,59.32,43600.0,44.7612,44.8065,44.7386,44.7461,43600.0
2012-07-05 11:05:00,59.32,59.45,59.32,59.44,44000.0,44.7461,44.8442,44.7461,44.8366,44000.0
2012-07-05 11:10:00,59.45,59.46,59.37,59.38,74400.0,44.8442,44.8517,44.7838,44.7914,74400.0
2012-07-05 11:15:00,59.38,59.44,59.38,59.42,46600.0,44.7914,44.8366,44.7914,44.8215,46600.0
2012-07-05 11:20:00,59.42,59.44,59.33,59.34,70800.0,44.8215,44.8366,44.7537,44.7612,70800.0
2012-07-05 11:25:00,59.33,59.38,59.33,59.38,33800.0,44.7537,44.7914,44.7537,44.7914,33800.0
2012-07-05 11:30:00,59.38,59.4,59.32,59.38,54200.0,44.7914,44.8065,44.7461,44.7914,54200.0
2012-07-05 11:35:00,59.38,59.4,59.27,59.27,62600.0,44.7914,44.8065,44.7084,44.7084,62600.0
2012-07-05 11:40:00,59.29,59.33,59.26,59.27,42200.0,44.7235,44.7537,44.7009,44.7084,42200.0
2012-07-05 11:45:00,59.28,59.32,59.27,59.29,36400.0,44.7159,44.7461,44.7084,44.7235,36400.0
2012-07-05 11:50:00,59.3,59.38,59.3,59.38,27000.0,44.731,44.7914,44.731,44.7914,27000.0
2012-07-05 11:55:00,59.39,59.39,59.29,59.3,40800.0,44.7989,44.7989,44.7235,44.731,40800.0
2012-07-05 12:00:00,59.31,59.38,59.3,59.37,126200.0,44.7386,44.7914,44.731,44.7838,126200.0
2012-07-05 12:05:00,59.38,59.38,59.3,59.37,62600.0,44.7914,44.7914,44.731,44.7838,62600.0
2012-07-05 12:10:00,59.37,59.38,59.35,59.36,27600.0,44.7838,44.7914,44.7687,44.7763,27600.0
2012-07-05 12:15:00,59.37,59.38,59.32,59.32,68200.0,44.7838,44.7914,44.7461,44.7461,68200.0
2012-07-05 12:20:00,59.32,59.38,59.31,59.34,65800.0,44.7461,44.7914,44.7386,44.7612,65800.0
2012-07-05 12:25:00,59.34,59.35,59.27,59.33,38800.0,44.7612,44.7687,44.7084,44.7537,38800.0
2012-07-05 12:30:00,59.33,59.33,59.25,59.3,26800.0,44.7537,44.7537,44.6933,44.731,26800.0
2012-07-05 12:35:00,59.3,59.33,59.27,59.27,45200.0,44.731,44.7537,44.7084,44.7084,45200.0
2012-07-05 12:40:00,59.28,59.32,59.27,59.29,58600.0,44.7159,44.7461,44.7084,44.7235,58600.0
2012-07-05 12:45:00,59.29,59.32,59.26,59.26,27800.0,44.7235,44.7461,44.7009,44.7009,27800.0
2012-07-05 12:50:00,59.26,59.3,59.26,59.29,30400.0,44.7009,44.731,44.7009,44.7235,30400.0
2012-07-05 12:55:00,59.29,59.32,59.24,59.31,83000.0,44.7235,44.7461,44.6858,44.7386,83000.0
2012-07-05 13:00:00,59.31,59.31,59.29,59.3,38600.0,44.7386,44.7386,44.7235,44.731,38600.0
2012-07-05 13:05:00,59.3,59.31,59.27,59.29,48000.0,44.731,44.7386,44.7084,44.7235,48000.0
2012-07-05 13:10:00,59.28,59.31,59.25,59.31,154400.0,44.7159,44.7386,44.6933,44.7386,154400.0
2012-07-05 13:15:00,59.3,59.31,59.27,59.3,69800.0,44.731,44.7386,44.7084,44.731,69800.0
2012-07-05 13:20:00,59.3,59.31,59.25,59.28,198600.0,44.731,44.7386,44.6933,44.7159,198600.0
2012-07-05 13:25:00,59.29,59.29,59.24,59.29,163000.0,44.7235,44.7235,44.6858,44.7235,163000.0
2012-07-05 13:30:00,59.29,59.29,59.26,59.27,107800.0,44.7235,44.7235,44.7009,44.7084,107800.0
2012-07-05 13:35:00,59.27,59.27,59.26,59.27,56600.0,44.7084,44.7084,44.7009,44.7084,56600.0
2012-07-05 13:40:00,59.27,59.27,59.26,59.27,94400.0,44.7084,44.7084,44.7009,44.7084,94400.0
2012-07-05 13:45:00,59.27,59.3,59.27,59.27,306600.0,44.7084,44.731,44.7084,44.7084,306600.0
2012-07-05 13:50:00,59.27,59.29,59.26,59.27,145200.0,44.7084,44.7235,44.7009,44.7084,145200.0
2012-07-05 13:55:00,59.27,59.35,59.26,59.3,174000.0,44.7084,44.7687,44.7009,44.731,174000.0
2012-07-05 14:00:00,59.3,59.32,59.29,59.32,32400.0,44.731,44.7461,44.7235,44.7461,32400.0
2012-07-05 14:05:00,59.32,59.32,59.27,59.28,90600.0,44.7461,44.7461,44.7084,44.7159,90600.0
2012-07-05 14:10:00,59.29,59.31,59.27,59.29,66200.0,44.7235,44.7386,44.7084,44.7235,66200.0
2012-07-05 14:15:00,59.28,59.29,59.26,59.27,143000.0,44.7159,44.7235,44.7009,44.7084,143000.0
2012-07-05 14:20:00,59.27,59.27,59.26,59.26,155600.0,44.7084,44.7084,44.7009,44.7009,155600.0
2012-07-05 14:25:00,59.26,59.27,59.24,59.25,223800.0,44.7009,44.7084,44.6858,44.6933,223800.0
2012-07-05 14:30:00,59.25,59.27,59.24,59.25,62000.0,44.6933,44.7084,44.6858,44.6933,62000.0
2012-07-05 14:35:00,59.25,59.27,59.24,59.26,78200.0,44.6933,44.7084,44.6858,44.7009,78200.0
2012-07-05 14:40:00,59.27,59.31,59.26,59.29,82000.0,44.7084,44.7386,44.7009,44.7235,82000.0
2012-07-05 14:45:00,59.3,59.33,59.27,59.33,59200.0,44.731,44.7537,44.7084,44.7537,59200.0
2012-07-05 14:50:00,59.33,59.33,59.29,59.3,37600.0,44.7537,44.7537,44.7235,44.731,37600.0
2012-07-05 14:55:00,59.3,59.32,59.29,59.3,20200.0,44.731,44.7461,44.7235,44.731,20200.0
2012-07-05 15:00:00,59.31,59.31,59.26,59.27,50600.0,44.7386,44.7386,44.7009,44.7084,50600.0
2012-07-05 15:05:00,59.27,59.27,59.25,59.26,97400.0,44.7084,44.7084,44.6933,44.7009,97400.0
2012-07-05 15:10:00,59.26,59.27,59.21,59.26,87800.0,44.7009,44.7084,44.6631,44.7009,87800.0
2012-07-05 15:15:00,59.26,59.27,59.23,59.24,45000.0,44.7009,44.7084,44.6782,44.6858,45000.0
2012-07-05 15:20:00,59.24,59.27,59.18,59.21,60600.0,44.6858,44.7084,44.6405,44.6631,60600.0
2012-07-05 15:25:00,59.19,59.26,59.19,59.23,37400.0,44.6481,44.7009,44.6481,44.6782,37400.0
2012-07-05 15:30:00,59.23,59.25,59.2,59.24,35000.0,44.6782,44.6933,44.6556,44.6858,35000.0
2012-07-05 15:35:00,59.24,59.25,59.2,59.2,48600.0,44.6858,44.6933,44.6556,44.6556,48600.0
2012-07-05 15:40:00,59.2,59.24,59.17,59.21,53400.0,44.6556,44.6858,44.633,44.6631,53400.0
2012-07-05 15:45:00,59.21,59.27,59.19,59.27,85400.0,44.6631,44.7084,44.6481,44.7084,85400.0
2012-07-05 15:50:00,59.27,59.3,59.17,59.22,134600.0,44.7084,44.731,44.633,44.6707,134600.0
2012-07-05 15:55:00,59.21,59.21,59.13,59.13,119000.0,44.6631,44.6631,44.6028,44.6028,119000.0
2012-07-06 09:30:00,58.55,58.73,58.55,58.67,77400.0,44.1653,44.3011,44.1653,44.2558,77400.0
2012-07-06 09:35:00,58.67,58.75,58.63,58.73,34800.0,44.2558,44.3162,44.2256,44.3011,34800.0
2012-07-06 09:40:00,58.7,58.8,58.52,58.72,174400.0,44.2784,44.3539,44.1427,44.2935,174400.0
2012-07-06 09:45:00,58.72,58.74,58.6,58.67,185800.0,44.2935,44.3086,44.203,44.2558,185800.0
2012-07-06 09:50:00,58.65,58.74,58.64,58.69,198800.0,44.2407,44.3086,44.2332,44.2709,198800.0
2012-07-06 09:55:00,58.68,58.72,58.63,58.67,248800.0,44.2634,44.2935,44.2256,44.2558,248800.0
2012-07-06 10:00:00,58.67,58.69,58.57,58.6,177000.0,44.2558,44.2709,44.1804,44.203,177000.0
2012-07-06 10:05:00,58.6,58.63,58.49,58.51,112000.0,44.203,44.2256,44.12,44.1351,112000.0
2012-07-06 10:10:00,58.52,58.54,58.48,58.51,206400.0,44.1427,44.1577,44.1125,44.1351,206400.0
2012-07-06 10:15:00,58.52,58.52,58.47,58.49,77400.0,44.1427,44.1427,44.1049,44.12,77400.0
2012-07-06 10:20:00,58.51,58.52,58.48,58.51,61600.0,44.1351,44.1427,44.1125,44.1351,61600.0
2012-07-06 10:25:00,58.51,58.51,58.49,58.49,73800.0,44.1351,44.1351,44.12,44.12,73800.0
2012-07-06 10:30:00,58.51,58.51,58.37,58.38,136800.0,44.1351,44.1351,44.0295,44.0371,136800.0
2012-07-06 10:35:00,58.38,58.41,58.32,58.38,117600.0,44.0371,44.0597,43.9918,44.0371,117600.0
2012-07-06 10:40:00,58.38,58.54,58.38,58.51,74600.0,44.0371,44.1577,44.0371,44.1351,74600.0
2012-07-06 10:45:00,58.5,58.52,58.41,58.44,88200.0,44.1276,44.1427,44.0597,44.0823,88200.0
2012-07-06 10:50:00,58.44,58.5,58.4,58.47,141800.0,44.0823,44.1276,44.0521,44.1049,141800.0
2012-07-06 10:55:00,58.48,58.49,58.4,58.43,32400.0,44.1125,44.12,44.0521,44.0748,32400.0
2012-07-06 11:00:00,58.42,58.47,58.4,58.47,66200.0,44.0672,44.1049,44.0521,44.1049,66200.0
2012-07-06 11:05:00,58.47,58.47,58.42,58.46,109800.0,44.1049,44.1049,44.0672,44.0974,109800.0
2012-07-06 11:10:00,58.46,58.47,58.36,58.38,26200.0,44.0974,44.1049,44.022,44.0371,26200.0
2012-07-06 11:15:00,58.38,58.44,58.35,58.38,32400.0,44.0371,44.0823,44.0144,44.0371,32400.0
2012-07-06 11:20:00,58.38,58.38,58.3,58.31,46800.0,44.0371,44.0371,43.9767,43.9843,46800.0
2012-07-06 11:25:00,58.33,58.35,58.3,58.32,81400.0,43.9993,44.0144,43.9767,43.9918,81400.0
2012-07-06 11:30:00,58.32,58.35,58.28,58.34,111600.0,43.9918,44.0144,43.9616,44.0069,111600.0
2012-07-06 11:35:00,58.34,58.35,58.32,58.33,174600.0,44.0069,44.0144,43.9918,43.9993,174600.0
2012-07-06 11:40:00,58.32,58.54,58.29,58.52,150600.0,43.9918,44.1577,43.9692,44.1427,150600.0
2012-07-06 11:45:00,58.52,58.63,58.52,58.63,24600.0,44.1427,44.2256,44.1427,44.2256,24600.0
2012-07-06 11:50:00,58.63,58.66,58.47,58.5,155400.0,44.2256,44.2483,44.1049,44.1276,155400.0
2012-07-06 11:55:00,58.51,58.51,58.43,58.48,21800.0,44.1351,44.1351,44.0748,44.1125,21800.0
2012-07-06 12:00:00,58.49,58.5,58.45,58.47,27200.0,44.12,44.1276,44.0899,44.1049,27200.0
2012-07-06 12:05:00,58.47,58.5,58.44,58.44,49000.0,44.1049,44.1276,44.0823,44.0823,49000.0
2012-07-06 12:10:00,58.45,58.45,58.33,58.33,77600.0,44.0899,44.0899,43.9993,43.9993,77600.0
2012-07-06 12:15:00,58.35,58.39,58.3,58.34,40200.0,44.0144,44.0446,43.9767,44.0069,40200.0
2012-07-06 12:20:00,58.33,58.35,58.3,58.33,21400.0,43.9993,44.0144,43.9767,43.9993,21400.0
2012-07-06 12:25:00,58.33,58.39,58.31,58.39,18200.0,43.9993,44.0446,43.9843,44.0446,18200.0
2012-07-06 12:30:00,58.39,58.4,58.33,58.35,81800.0,44.0446,44.0521,43.9993,44.0144,81800.0
2012-07-06 12:35:00,58.38,58.38,58.3,58.31,35400.0,44.0371,44.0371,43.9767,43.9843,35400.0
2012-07-06 12:40:00,58.32,58.35,58.32,58.33,42800.0,43.9918,44.0144,43.9918,43.9993,42800.0
2012-07-06 12:45:00,58.35,58.39,58.33,58.37,57800.0,44.0144,44.0446,43.9993,44.0295,57800.0
2012-07-06 12:50:00,58.37,58.43,58.35,58.38,101200.0,44.0295,44.0748,44.0144,44.0371,101200.0
2012-07-06 12:55:00,58.38,58.42,58.35,58.39,97800.0,44.0371,44.0672,44.0144,44.0446,97800.0
2012-07-06 13:00:00,58.39,58.39,58.3,58.3,122000.0,44.0446,44.0446,43.9767,43.9767,122000.0
2012-07-06 13:05:00,58.3,58.35,58.26,58.33,103000.0,43.9767,44.0144,43.9465,43.9993,103000.0
2012-07-06 13:10:00,58.34,58.34,58.27,58.29,78600.0,44.0069,44.0069,43.9541,43.9692,78600.0
2012-07-06 13:15:00,58.31,58.38,58.29,58.34,99800.0,43.9843,44.0371,43.9692,44.0069,99800.0
2012-07-06 13:20:00,58.34,58.35,58.32,58.34,38600.0,44.0069,44.0144,43.9918,44.0069,38600.0
2012-07-06 13:25:00,58.35,58.35,58.33,58.34,28800.0,44.0144,44.0144,43.9993,44.0069,28800.0
2012-07-06 13:30:00,58.32,58.35,58.31,58.34,21800.0,43.9918,44.0144,43.9843,44.0069,21800.0
2012-07-06 13:35:00,58.33,58.35,58.33,58.34,11800.0,43.9993,44.0144,43.9993,44.0069,11800.0
2012-07-06 13:40:00,58.34,58.35,58.29,58.31,19000.0,44.0069,44.0144,43.9692,43.9843,19000.0
2012-07-06 13:45:00,58.31,58.36,58.31,58.35,12600.0,43.9843,44.022,43.9843,44.0144,12600.0
2012-07-06 13:50:00,58.35,58.36,58.34,58.34,22200.0,44.0144,44.022,44.0069,44.0069,22200.0
2012-07-06 13:55:00,58.34,58.36,58.32,58.34,55000.0,44.0069,44.022,43.9918,44.0069,55000.0
2012-07-06 14:00:00,58.34,58.36,58.33,58.33,44200.0,44.0069,44.022,43.9993,43.9993,44200.0
2012-07-06 14:05:00,58.34,58.34,58.31,58.31,26400.0,44.0069,44.0069,43.9843,43.9843,26400.0
2012-07-06 14:10:00,58.31,58.34,58.3,58.34,22600.0,43.9843,44.0069,43.9767,44.0069,22600.0
2012-07-06 14:15:00,58.33,58.34,58.28,58.31,17200.0,43.9993,44.0069,43.9616,43.9843,17200.0
2012-07-06 14:20:00,58.3,58.33,58.29,58.3,22000.0,43.9767,43.9993,43.9692,43.9767,22000.0
2012-07-06 14:25:00,58.29,58.35,58.29,58.33,16800.0,43.9692,44.0144,43.9692,43.9993,16800.0
2012-07-06 14:30:00,58.34,58.36,58.33,58.35,26400.0,44.0069,44.022,43.9993,44.0144,26400.0
2012-07-06 14:35:00,58.35,58.35,58.32,58.32,63000.0,44.0144,44.0144,43.9918,43.9918,63000.0
2012-07-06 14:40:00,58.32,58.32,58.24,58.24,98600.0,43.9918,43.9918,43.9315,43.9315,98600.0
2012-07-06 14:45:00,58.23,58.31,58.22,58.3,50200.0,43.9239,43.9843,43.9164,43.9767,50200.0
2012-07-06 14:50:00,58.3,58.33,58.24,58.32,28000.0,43.9767,43.9993,43.9315,43.9918,28000.0
2012-07-06 14:55:00,58.32,58.33,58.23,58.27,26600.0,43.9918,43.9993,43.9239,43.9541,26600.0
2012-07-06 15:00:00,58.26,58.29,58.21,58.23,31400.0,43.9465,43.9692,43.9088,43.9239,31400.0
2012-07-06 15:05:00,58.23,58.3,58.22,58.3,33000.0,43.9239,43.9767,43.9164,43.9767,33000.0
2012-07-06 15:10:00,58.28,58.31,58.27,58.31,25200.0,43.9616,43.9843,43.9541,43.9843,25200.0
2012-07-06 15:15:00,58.32,58.35,58.3,58.34,52400.0,43.9918,44.0144,43.9767,44.0069,52400.0
2012-07-06 15:20:00,58.35,58.35,58.25,58.27,111600.0,44.0144,44.0144,43.939,43.9541,111600.0
2012-07-06 15:25:00,58.27,58.27,58.23,58.27,243600.0,43.9541,43.9541,43.9239,43.9541,243600.0
2012-07-06 15:30:00,58.27,58.38,58.26,58.35,525600.0,43.9541,44.0371,43.9465,44.0144,525600.0
2012-07-06 15:35:00,58.37,58.47,58.34,58.35,138000.0,44.0295,44.1049,44.0069,44.0144,138000.0
2012-07-06 15:40:00,58.35,58.43,58.35,58.4,149600.0,44.0144,44.0748,44.0144,44.0521,149600.0
2012-07-06 15:45:00,58.41,58.51,58.35,58.38,201200.0,44.0597,44.1351,44.0144,44.0371,201200.0
2012-07-06 15:50:00,58.41,58.48,58.35,58.41,128000.0,44.0597,44.1125,44.0144,44.0597,128000.0
2012-07-06 15:55:00,58.43,58.45,58.32,58.37,257200.0,44.0748,44.0899,43.9918,44.0295,257200.0
2012-07-09 09:30:00,58.46,58.49,58.21,58.33,146000.0,44.0974,44.12,43.9088,43.9993,146000.0
2012-07-09 09:35:00,58.32,58.4,58.28,58.34,55000.0,43.9918,44.0521,43.9616,44.0069,55000.0
2012-07-09 09:40:00,58.35,58.35,58.2,58.29,57000.0,44.0144,44.0144,43.9013,43.9692,57000.0
2012-07-09 09:45:00,58.29,58.33,58.22,58.27,134600.0,43.9692,43.9993,43.9164,43.9541,134600.0
2012-07-09 09:50:00,58.29,58.38,58.27,58.33,85600.0,43.9692,44.0371,43.9541,43.9993,85600.0
2012-07-09 09:55:00,58.34,58.38,58.25,58.38,116600.0,44.0069,44.0371,43.939,44.0371,116600.0
2012-07-09 10:00:00,58.38,58.38,58.23,58.27,81000.0,44.0371,44.0371,43.9239,43.9541,81000.0
2012-07-09 10:05:00,58.27,58.28,58.19,58.25,75600.0,43.9541,43.9616,43.8937,43.939,75600.0
2012-07-09 10:10:00,58.24,58.34,58.23,58.34,80200.0,43.9315,44.0069,43.9239,44.0069,80200.0
2012-07-09 10:15:00,58.34,58.45,58.31,58.43,85200.0,44.0069,44.0899,43.9843,44.0748,85200.0
2012-07-09 10:20:00,58.45,58.51,58.4,58.51,47200.0,44.0899,44.1351,44.0521,44.1351,47200.0
2012-07-09 10:25:00,58.49,58.77,58.48,58.77,93200.0,44.12,44.3312,44.1125,44.3312,93200.0
2012-07-09 10:30:00,58.77,58.83,58.75,58.83,54200.0,44.3312,44.3765,44.3162,44.3765,54200.0
2012-07-09 10:35:00,58.82,58.92,58.78,58.88,59600.0,44.369,44.4444,44.3388,44.4142,59600.0
2012-07-09 10:40:00,58.87,59.02,58.86,59.0,65600.0,44.4067,44.5198,44.3991,44.5047,65600.0
2012-07-09 10:45:00,59.0,59.13,58.95,59.08,47400.0,44.5047,44.6028,44.467,44.5651,47400.0
2012-07-09 10:50:00,59.1,59.23,59.1,59.21,70200.0,44.5802,44.6782,44.5802,44.6631,70200.0
2012-07-09 10:55:00,59.19,59.23,59.07,59.18,88000.0,44.6481,44.6782,44.5575,44.6405,88000.0
2012-07-09 11:00:00,59.18,59.21,59.09,59.13,68000.0,44.6405,44.6631,44.5726,44.6028,68000.0
2012-07-09 11:05:00,59.11,59.19,59.1,59.12,41200.0,44.5877,44.6481,44.5802,44.5953,41200.0
2012-07-09 11:10:00,59.13,59.13,59.04,59.05,71200.0,44.6028,44.6028,44.5349,44.5424,71200.0
2012-07-09 11:15:00,59.08,59.13,59.07,59.08,50800.0,44.5651,44.6028,44.5575,44.5651,50800.0
2012-07-09 11:20:00,59.08,59.13,59.05,59.1,42400.0,44.5651,44.6028,44.5424,44.5802,42400.0
2012-07-09 11:25:00,59.12,59.19,59.07,59.13,96000.0,44.5953,44.6481,44.5575,44.6028,96000.0
2012-07-09 11:30:00,59.13,59.14,59.02,59.02,87600.0,44.6028,44.6103,44.5198,44.5198,87600.0
2012-07-09 11:35:00,59.02,59.05,58.99,58.99,21400.0,44.5198,44.5424,44.4972,44.4972,21400.0
2012-07-09 11:40:00,58.99,59.02,58.95,59.02,37600.0,44.4972,44.5198,44.467,44.5198,37600.0
2012-07-09 11:45:00,59.02,59.02,58.96,58.96,21000.0,44.5198,44.5198,44.4746,44.4746,21000.0
2012-07-09 11:50:00,58.96,59.0,58.9,58.99,22800.0,44.4746,44.5047,44.4293,44.4972,22800.0
2012-07-09 11:55:00,58.99,59.0,58.87,58.9,16000.0,44.4972,44.5047,44.4067,44.4293,16000.0
2012-07-09 12:00:00,58.91,58.98,58.91,58.96,12800.0,44.4368,44.4896,44.4368,44.4746,12800.0
2012-07-09 12:05:00,58.96,59.02,58.96,58.99,40400.0,44.4746,44.5198,44.4746,44.4972,40400.0
2012-07-09 12:10:00,59.01,59.02,58.97,58.99,31200.0,44.5123,44.5198,44.4821,44.4972,31200.0
2012-07-09 12:15:00,58.99,59.02,58.95,59.02,20200.0,44.4972,44.5198,44.467,44.5198,20200.0
2012-07-09 12:20:00,58.99,59.04,58.99,59.01,31000.0,44.4972,44.5349,44.4972,44.5123,31000.0
2012-07-09 12:25:00,59.02,59.02,58.93,58.96,17400.0,44.5198,44.5198,44.4519,44.4746,17400.0
2012-07-09 12:30:00,58.96,59.01,58.96,58.97,13400.0,44.4746,44.5123,44.4746,44.4821,13400.0
2012-07-09 12:35:00,58.97,58.97,58.87,58.93,20400.0,44.4821,44.4821,44.4067,44.4519,20400.0
2012-07-09 12:40:00,58.94,58.96,58.91,58.95,8000.0,44.4595,44.4746,44.4368,44.467,8000.0
2012-07-09 12:45:00,58.95,58.97,58.89,58.97,11800.0,44.467,44.4821,44.4218,44.4821,11800.0
2012-07-09 12:50:00,58.98,59.05,58.98,59.05,18200.0,44.4896,44.5424,44.4896,44.5424,18200.0
2012-07-09 12:55:00,59.05,59.05,58.96,58.99,29800.0,44.5424,44.5424,44.4746,44.4972,29800.0
2012-07-09 13:00:00,58.98,59.01,58.97,58.99,27200.0,44.4896,44.5123,44.4821,44.4972,27200.0
2012-07-09 13:05:00,58.99,59.01,58.96,59.01,13800.0,44.4972,44.5123,44.4746,44.5123,13800.0
2012-07-09 13:10:00,59.01,59.03,59.0,59.0,74600.0,44.5123,44.5274,44.5047,44.5047,74600.0
2012-07-09 13:15:00,59.01,59.06,58.98,59.04,88000.0,44.5123,44.55,44.4896,44.5349,88000.0
2012-07-09 13:20:00,59.06,59.09,59.0,59.04,58400.0,44.55,44.5726,44.5047,44.5349,58400.0
2012-07-09 13:25:00,59.04,59.1,59.03,59.1,126800.0,44.5349,44.5802,44.5274,44.5802,126800.0
2012-07-09 13:30:00,59.1,59.13,59.06,59.08,52200.0,44.5802,44.6028,44.55,44.5651,52200.0
2012-07-09 13:35:00,59.08,59.1,59.02,59.09,63200.0,44.5651,44.5802,44.5198,44.5726,63200.0
2012-07-09 13:40:00,59.09,59.1,59.04,59.07,49200.0,44.5726,44.5802,44.5349,44.5575,49200.0
2012-07-09 13:45:00,59.07,59.09,59.05,59.07,23600.0,44.5575,44.5726,44.5424,44.5575,23600.0
2012-07-09 13:50:00,59.07,59.07,59.01,59.05,40000.0,44.5575,44.5575,44.5123,44.5424,40000.0
2012-07-09 13:55:00,59.05,59.09,59.04,59.05,29400.0,44.5424,44.5726,44.5349,44.5424,29400.0
2012-07-09 14:00:00,59.06,59.09,59.02,59.05,28400.0,44.55,44.5726,44.5198,44.5424,28400.0
2012-07-09 14:05:00,59.03,59.09,59.02,59.04,22800.0,44.5274,44.5726,44.5198,44.5349,22800.0
2012-07-09 14:10:00,59.06,59.07,59.02,59.02,29200.0,44.55,44.5575,44.5198,44.5198,29200.0
2012-07-09 14:15:00,59.01,59.05,58.96,59.0,45800.0,44.5123,44.5424,44.4746,44.5047,45800.0
2012-07-09 14:20:00,58.99,59.02,58.97,59.02,22400.0,44.4972,44.5198,44.4821,44.5198,22400.0
2012-07-09 14:25:00,59.01,59.01,58.93,58.96,26600.0,44.5123,44.5123,44.4519,44.4746,26600.0
2012-07-09 14:30:00,58.97,59.01,58.96,59.0,33800.0,44.4821,44.5123,44.4746,44.5047,33800.0
2012-07-09 14:35:00,59.01,59.02,58.97,59.01,33200.0,44.5123,44.5198,44.4821,44.5123,33200.0
2012-07-09 14:40:00,59.01,59.01,58.91,58.98,28200.0,44.5123,44.5123,44.4368,44.4896,28200.0
2012-07-09 14:45:00,58.98,59.01,58.85,58.92,46200.0,44.4896,44.5123,44.3916,44.4444,46200.0
2012-07-09 14:50:00,58.92,59.0,58.9,59.0,28600.0,44.4444,44.5047,44.4293,44.5047,28600.0
2012-07-09 14:55:00,58.99,59.0,58.94,58.95,35000.0,44.4972,44.5047,44.4595,44.467,35000.0
2012-07-09 15:00:00,58.95,58.95,58.8,58.9,91600.0,44.467,44.467,44.3539,44.4293,91600.0
2012-07-09 15:05:00,58.9,58.93,58.84,58.9,97600.0,44.4293,44.4519,44.384,44.4293,97600.0
2012-07-09 15:10:00,58.89,58.9,58.82,58.85,40000.0,44.4218,44.4293,44.369,44.3916,40000.0
2012-07-09 15:15:00,58.86,58.92,58.84,58.89,46800.0,44.3991,44.4444,44.384,44.4218,46800.0
2012-07-09 15:20:00,58.91,58.92,58.84,58.9,62600.0,44.4368,44.4444,44.384,44.4293,62600.0
2012-07-09 15:25:00,58.91,58.99,58.88,58.91,111000.0,44.4368,44.4972,44.4142,44.4368,111000.0
2012-07-09 15:30:00,58.92,58.94,58.84,58.88,109400.0,44.4444,44.4595,44.384,44.4142,109400.0
2012-07-09 15:35:00,58.88,58.97,58.85,58.87,58200.0,44.4142,44.4821,44.3916,44.4067,58200.0
2012-07-09 15:40:00,58.88,59.04,58.87,58.98,141200.0,44.4142,44.5349,44.4067,44.4896,141200.0
2012-07-09 15:45:00,58.99,59.07,58.98,59.06,129400.0,44.4972,44.5575,44.4896,44.55,129400.0
2012-07-09 15:50:00,59.06,59.07,58.99,59.04,170600.0,44.55,44.5575,44.4972,44.5349,170600.0
2012-07-09 15:55:00,59.05,59.05,58.98,59.0,167200.0,44.5424,44.5424,44.4896,44.5047,167200.0
2012-07-10 09:30:00,59.09,59.5,59.09,59.42,176200.0,44.5726,44.8819,44.5726,44.8215,176200.0
2012-07-10 09:35:00,59.41,59.44,59.37,59.41,60200.0,44.814,44.8366,44.7838,44.814,60200.0
2012-07-10 09:40:00,59.41,59.49,59.37,59.49,47000.0,44.814,44.8743,44.7838,44.8743,47000.0
2012-07-10 09:45:00,59.47,59.49,59.41,59.43,37200.0,44.8593,44.8743,44.814,44.8291,37200.0
2012-07-10 09:50:00,59.45,59.59,59.41,59.53,162000.0,44.8442,44.9498,44.814,44.9045,162000.0
2012-07-10 09:55:00,59.51,59.55,59.41,59.48,77600.0,44.8894,44.9196,44.814,44.8668,77600.0
2012-07-10 10:00:00,59.49,59.62,59.48,59.49,94200.0,44.8743,44.9724,44.8668,44.8743,94200.0
2012-07-10 10:05:00,59.49,59.52,59.32,59.32,48600.0,44.8743,44.897,44.7461,44.7461,48600.0
2012-07-10 10:10:00,59.27,59.41,59.25,59.33,43400.0,44.7084,44.814,44.6933,44.7537,43400.0
2012-07-10 10:15:00,59.33,59.5,59.33,59.38,36200.0,44.7537,44.8819,44.7537,44.7914,36200.0
2012-07-10 10:20:00,59.34,59.35,59.25,59.27,51000.0,44.7612,44.7687,44.6933,44.7084,51000.0
2012-07-10 10:25:00,59.26,59.3,59.19,59.3,25600.0,44.7009,44.731,44.6481,44.731,25600.0
2012-07-10 10:30:00,59.29,59.29,59.22,59.25,37600.0,44.7235,44.7235,44.6707,44.6933,37600.0
2012-07-10 10:35:00,59.24,59.28,59.19,59.2,56400.0,44.6858,44.7159,44.6481,44.6556,56400.0
2012-07-10 10:40:00,59.23,59.26,59.2,59.24,52400.0,44.6782,44.7009,44.6556,44.6858,52400.0
2012-07-10 10:45:00,59.25,59.26,59.16,59.19,20000.0,44.6933,44.7009,44.6254,44.6481,20000.0
2012-07-10 10:50:00,59.19,59.27,59.16,59.2,28200.0,44.6481,44.7084,44.6254,44.6556,28200.0
2012-07-10 10:55:00,59.2,59.27,59.13,59.24,27400.0,44.6556,44.7084,44.6028,44.6858,27400.0
2012-07-10 11:00:00,59.24,59.25,59.05,59.07,44200.0,44.6858,44.6933,44.5424,44.5575,44200.0
2012-07-10 11:05:00,59.07,59.07,59.0,59.01,38200.0,44.5575,44.5575,44.5047,44.5123,38200.0
2012-07-10 11:10:00,59.0,59.04,58.95,58.97,36800.0,44.5047,44.5349,44.467,44.4821,36800.0
2012-07-10 11:15:00,58.97,59.02,58.96,59.0,17400.0,44.4821,44.5198,44.4746,44.5047,17400.0
2012-07-10 11:20:00,58.99,59.04,58.98,59.01,49200.0,44.4972,44.5349,44.4896,44.5123,49200.0
2012-07-10 11:25:00,59.02,59.04,58.99,59.02,70600.0,44.5198,44.5349,44.4972,44.5198,70600.0
2012-07-10 11:30:00,58.99,59.05,58.97,59.02,25000.0,44.4972,44.5424,44.4821,44.5198,25000.0
2012-07-10 11:35:00,59.03,59.05,58.97,59.05,21000.0,44.5274,44.5424,44.4821,44.5424,21000.0
2012-07-10 11:40:00,59.05,59.1,59.05,59.09,14200.0,44.5424,44.5802,44.5424,44.5726,14200.0
2012-07-10 11:45:00,59.08,59.16,59.07,59.13,30800.0,44.5651,44.6254,44.5575,44.6028,30800.0
2012-07-10 11:50:00,59.13,59.13,59.0,59.1,70400.0,44.6028,44.6028,44.5047,44.5802,70400.0
2012-07-10 11:55:00,59.1,59.12,59.08,59.12,22200.0,44.5802,44.5953,44.5651,44.5953,22200.0
2012-07-10 12:00:00,59.1,59.15,59.08,59.15,11200.0,44.5802,44.6179,44.5651,44.6179,11200.0
2012-07-10 12:05:00,59.16,59.16,59.1,59.1,31000.0,44.6254,44.6254,44.5802,44.5802,31000.0
2012-07-10 12:10:00,59.11,59.12,59.06,59.08,17200.0,44.5877,44.5953,44.55,44.5651,17200.0
2012-07-10 12:15:00,59.1,59.1,58.99,59.01,15400.0,44.5802,44.5802,44.4972,44.5123,15400.0
2012-07-10 12:20:00,59.01,59.03,58.99,59.0,27800.0,44.5123,44.5274,44.4972,44.5047,27800.0
2012-07-10 12:25:00,58.99,59.01,58.98,58.99,14000.0,44.4972,44.5123,44.4896,44.4972,14000.0
2012-07-10 12:30:00,58.99,59.01,58.99,58.99,9800.0,44.4972,44.5123,44.4972,44.4972,9800.0
2012-07-10 12:35:00,59.0,59.08,59.0,59.08,27000.0,44.5047,44.5651,44.5047,44.5651,27000.0
2012-07-10 12:40:00,59.09,59.1,58.99,59.0,42000.0,44.5726,44.5802,44.4972,44.5047,42000.0
2012-07-10 12:45:00,58.98,59.04,58.97,58.97,11800.0,44.4896,44.5349,44.4821,44.4821,11800.0
2012-07-10 12:50:00,58.96,59.02,58.95,59.02,12600.0,44.4746,44.5198,44.467,44.5198,12600.0
2012-07-10 12:55:00,59.02,59.02,58.97,58.98,16000.0,44.5198,44.5198,44.4821,44.4896,16000.0
2012-07-10 13:00:00,58.97,58.99,58.96,58.98,10200.0,44.4821,44.4972,44.4746,44.4896,10200.0
2012-07-10 13:05:00,58.97,59.03,58.97,59.01,10600.0,44.4821,44.5274,44.4821,44.5123,10600.0
2012-07-10 13:10:00,59.01,59.01,58.98,58.99,19400.0,44.5123,44.5123,44.4896,44.4972,19400.0
2012-07-10 13:15:00,58.99,59.01,58.98,59.0,19000.0,44.4972,44.5123,44.4896,44.5047,19000.0
2012-07-10 13:20:00,59.0,59.02,58.88,58.92,26200.0,44.5047,44.5198,44.4142,44.4444,26200.0
2012-07-10 13:25:00,58.91,58.92,58.83,58.88,33800.0,44.4368,44.4444,44.3765,44.4142,33800.0
2012-07-10 13:30:00,58.88,58.9,58.77,58.82,60800.0,44.4142,44.4293,44.3312,44.369,60800.0
2012-07-10 13:35:00,58.82,58.85,58.68,58.69,55600.0,44.369,44.3916,44.2634,44.2709,55600.0
2012-07-10 13:40:00,58.69,58.76,58.68,58.75,35800.0,44.2709,44.3237,44.2634,44.3162,35800.0
2012-07-10 13:45:00,58.77,58.8,58.66,58.69,30200.0,44.3312,44.3539,44.2483,44.2709,30200.0
2012-07-10 13:50:00,58.68,58.81,58.62,58.81,40400.0,44.2634,44.3614,44.2181,44.3614,40400.0
2012-07-10 13:55:00,58.79,58.82,58.75,58.82,57400.0,44.3463,44.369,44.3162,44.369,57400.0
2012-07-10 14:00:00,58.8,58.84,58.76,58.77,56800.0,44.3539,44.384,44.3237,44.3312,56800.0
2012-07-10 14:05:00,58.77,58.77,58.66,58.69,43600.0,44.3312,44.3312,44.2483,44.2709,43600.0
2012-07-10 14:10:00,58.68,58.68,58.48,58.52,55600.0,44.2634,44.2634,44.1125,44.1427,55600.0
2012-07-10 14:15:00,58.49,58.51,58.25,58.27,55800.0,44.12,44.1351,43.939,43.9541,55800.0
2012-07-10 14:20:00,58.27,58.29,58.21,58.24,30600.0,43.9541,43.9692,43.9088,43.9315,30600.0
2012-07-10 14:25:00,58.24,58.33,58.22,58.32,29800.0,43.9315,43.9993,43.9164,43.9918,29800.0
2012-07-10 14:30:00,58.32,58.32,58.15,58.23,43400.0,43.9918,43.9918,43.8636,43.9239,43400.0
2012-07-10 14:35:00,58.24,58.34,58.21,58.34,27200.0,43.9315,44.0069,43.9088,44.0069,27200.0
2012-07-10 14:40:00,58.33,58.42,58.31,58.36,49000.0,43.9993,44.0672,43.9843,44.022,49000.0
2012-07-10 14:45:00,58.35,58.38,58.34,58.35,22800.0,44.0144,44.0371,44.0069,44.0144,22800.0
2012-07-10 14:50:00,58.35,58.38,58.22,58.31,33600.0,44.0144,44.0371,43.9164,43.9843,33600.0
2012-07-10 14:55:00,58.3,58.37,58.25,58.3,43400.0,43.9767,44.0295,43.939,43.9767,43400.0
2012-07-10 15:00:00,58.3,58.43,58.3,58.32,76400.0,43.9767,44.0748,43.9767,43.9918,76400.0
2012-07-10 15:05:00,58.3,58.37,58.22,58.23,57800.0,43.9767,44.0295,43.9164,43.9239,57800.0
2012-07-10 15:10:00,58.24,58.27,58.13,58.17,64200.0,43.9315,43.9541,43.8485,43.8787,64200.0
2012-07-10 15:15:00,58.16,58.16,58.07,58.14,80800.0,43.8711,43.8711,43.8032,43.856,80800.0
2012-07-10 15:20:00,58.13,58.17,57.99,58.07,106000.0,43.8485,43.8787,43.7429,43.8032,106000.0
2012-07-10 15:25:00,58.06,58.09,57.99,58.04,45200.0,43.7957,43.8183,43.7429,43.7806,45200.0
2012-07-10 15:30:00,58.03,58.1,58.02,58.07,66800.0,43.773,43.8258,43.7655,43.8032,66800.0
2012-07-10 15:35:00,58.07,58.08,58.01,58.06,53600.0,43.8032,43.8108,43.758,43.7957,53600.0
2012-07-10 15:40:00,58.04,58.07,57.98,58.06,115600.0,43.7806,43.8032,43.7353,43.7957,115600.0
2012-07-10 15:45:00,58.07,58.2,58.07,58.15,110000.0,43.8032,43.9013,43.8032,43.8636,110000.0
2012-07-10 15:50:00,58.15,58.27,58.15,58.24,115600.0,43.8636,43.9541,43.8636,43.9315,115600.0
2012-07-10 15:55:00,58.24,58.28,58.2,58.23,143000.0,43.9315,43.9616,43.9013,43.9239,143000.0
2012-07-11 09:30:00,58.18,58.52,58.13,58.4,66400.0,43.8862,44.1427,43.8485,44.0521,66400.0
2012-07-11 09:35:00,58.38,58.45,58.31,58.42,29800.0,44.0371,44.0899,43.9843,44.0672,29800.0
2012-07-11 09:40:00,58.42,58.54,58.38,58.49,113600.0,44.0672,44.1577,44.0371,44.12,113600.0
2012-07-11 09:45:00,58.47,58.6,58.43,58.52,33400.0,44.1049,44.203,44.0748,44.1427,33400.0
2012-07-11 09:50:00,58.53,58.74,58.53,58.66,95600.0,44.1502,44.3086,44.1502,44.2483,95600.0
2012-07-11 09:55:00,58.66,58.7,58.55,58.62,37200.0,44.2483,44.2784,44.1653,44.2181,37200.0
2012-07-11 10:00:00,58.59,58.7,58.55,58.63,33800.0,44.1955,44.2784,44.1653,44.2256,33800.0
2012-07-11 10:05:00,58.63,58.68,58.58,58.58,20400.0,44.2256,44.2634,44.1879,44.1879,20400.0
2012-07-11 10:10:00,58.59,58.66,58.49,58.52,25600.0,44.1955,44.2483,44.12,44.1427,25600.0
2012-07-11 10:15:00,58.52,58.57,58.43,58.55,19200.0,44.1427,44.1804,44.0748,44.1653,19200.0
2012-07-11 10:20:00,58.52,58.58,58.45,58.45,68600.0,44.1427,44.1879,44.0899,44.0899,68600.0
2012-07-11 10:25:00,58.45,58.48,58.33,58.35,31400.0,44.0899,44.1125,43.9993,44.0144,31400.0
2012-07-11 10:30:00,58.38,58.42,58.28,58.38,47800.0,44.0371,44.0672,43.9616,44.0371,47800.0
2012-07-11 10:35:00,58.41,58.41,58.29,58.31,71800.0,44.0597,44.0597,43.9692,43.9843,71800.0
2012-07-11 10:40:00,58.34,58.38,58.3,58.35,44600.0,44.0069,44.0371,43.9767,44.0144,44600.0
2012-07-11 10:45:00,58.34,58.35,58.2,58.22,9600.0,44.0069,44.0144,43.9013,43.9164,9600.0
2012-07-11 10:50:00,58.17,58.3,58.16,58.29,19200.0,43.8787,43.9767,43.8711,43.9692,19200.0
2012-07-11 10:55:00,58.28,58.32,58.21,58.27,43200.0,43.9616,43.9918,43.9088,43.9541,43200.0
2012-07-11 11:00:00,58.26,58.4,58.23,58.33,85400.0,43.9465,44.0521,43.9239,43.9993,85400.0
2012-07-11 11:05:00,58.33,58.45,58.3,58.36,97600.0,43.9993,44.0899,43.9767,44.022,97600.0
2012-07-11 11:10:00,58.35,58.38,58.19,58.19,38000.0,44.0144,44.0371,43.8937,43.8937,38000.0
2012-07-11 11:15:00,58.22,58.27,58.21,58.21,13600.0,43.9164,43.9541,43.9088,43.9088,13600.0
2012-07-11 11:20:00,58.21,58.33,58.21,58.3,6200.0,43.9088,43.9993,43.9088,43.9767,6200.0
2012-07-11 11:25:00,58.32,58.38,58.29,58.29,38800.0,43.9918,44.0371,43.9692,43.9692,38800.0
2012-07-11 11:30:00,58.3,58.4,58.29,58.33,81400.0,43.9767,44.0521,43.9692,43.9993,81400.0
2012-07-11 11:35:00,58.34,58.45,58.32,58.4,194800.0,44.0069,44.0899,43.9918,44.0521,194800.0
2012-07-11 11:40:00,58.41,58.47,58.4,58.42,55000.0,44.0597,44.1049,44.0521,44.0672,55000.0
2012-07-11 11:45:00,58.43,58.44,58.34,58.41,78200.0,44.0748,44.0823,44.0069,44.0597,78200.0
2012-07-11 11:50:00,58.4,58.43,58.37,58.4,9200.0,44.0521,44.0748,44.0295,44.0521,9200.0
2012-07-11 11:55:00,58.42,58.45,58.38,58.41,22400.0,44.0672,44.0899,44.0371,44.0597,22400.0
2012-07-11 12:00:00,58.41,58.52,58.39,58.51,19600.0,44.0597,44.1427,44.0446,44.1351,19600.0
2012-07-11 12:05:00,58.52,58.58,58.47,58.47,20400.0,44.1427,44.1879,44.1049,44.1049,20400.0
2012-07-11 12:10:00,58.49,58.59,58.49,58.55,40000.0,44.12,44.1955,44.12,44.1653,40000.0
2012-07-11 12:15:00,58.55,58.62,58.52,58.56,92200.0,44.1653,44.2181,44.1427,44.1728,92200.0
2012-07-11 12:20:00,58.57,58.62,58.5,58.5,32000.0,44.1804,44.2181,44.1276,44.1276,32000.0
2012-07-11 12:25:00,58.5,58.56,58.49,58.51,25400.0,44.1276,44.1728,44.12,44.1351,25400.0
2012-07-11 12:30:00,58.51,58.55,58.48,58.52,24000.0,44.1351,44.1653,44.1125,44.1427,24000.0
2012-07-11 12:35:00,58.53,58.57,58.49,58.54,16000.0,44.1502,44.1804,44.12,44.1577,16000.0
2012-07-11 12:40:00,58.55,58.61,58.52,58.6,12800.0,44.1653,44.2106,44.1427,44.203,12800.0
2012-07-11 12:45:00,58.62,58.62,58.52,58.53,24000.0,44.2181,44.2181,44.1427,44.1502,24000.0
2012-07-11 12:50:00,58.53,58.56,58.51,58.51,14000.0,44.1502,44.1728,44.1351,44.1351,14000.0
2012-07-11 12:55:00,58.5,58.55,58.45,58.52,18000.0,44.1276,44.1653,44.0899,44.1427,18000.0
2012-07-11 13:00:00,58.52,58.54,58.47,58.5,24800.0,44.1427,44.1577,44.1049,44.1276,24800.0
2012-07-11 13:05:00,58.5,58.54,58.48,58.52,16000.0,44.1276,44.1577,44.1125,44.1427,16000.0
2012-07-11 13:10:00,58.52,58.52,58.46,58.48,17200.0,44.1427,44.1427,44.0974,44.1125,17200.0
2012-07-11 13:15:00,58.48,58.49,58.44,58.46,22200.0,44.1125,44.12,44.0823,44.0974,22200.0
2012-07-11 13:20:00,58.45,58.52,58.45,58.52,19600.0,44.0899,44.1427,44.0899,44.1427,19600.0
2012-07-11 13:25:00,58.51,58.52,58.48,58.48,22200.0,44.1351,44.1427,44.1125,44.1125,22200.0
2012-07-11 13:30:00,58.48,58.5,58.43,58.49,16800.0,44.1125,44.1276,44.0748,44.12,16800.0
2012-07-11 13:35:00,58.48,58.5,58.44,58.49,18000.0,44.1125,44.1276,44.0823,44.12,18000.0
2012-07-11 13:40:00,58.49,58.52,58.47,58.47,39200.0,44.12,44.1427,44.1049,44.1049,39200.0
2012-07-11 13:45:00,58.48,58.52,58.45,58.52,84600.0,44.1125,44.1427,44.0899,44.1427,84600.0
2012-07-11 13:50:00,58.51,58.54,58.49,58.51,55200.0,44.1351,44.1577,44.12,44.1351,55200.0
2012-07-11 13:55:00,58.52,58.55,58.49,58.52,30600.0,44.1427,44.1653,44.12,44.1427,30600.0
2012-07-11 14:00:00,58.54,58.6,58.26,58.32,68200.0,44.1577,44.203,43.9465,43.9918,68200.0
2012-07-11 14:05:00,58.3,58.31,58.09,58.23,50800.0,43.9767,43.9843,43.8183,43.9239,50800.0
2012-07-11 14:10:00,58.21,58.27,58.1,58.11,54200.0,43.9088,43.9541,43.8258,43.8334,54200.0
2012-07-11 14:15:00,58.13,58.19,58.07,58.08,40000.0,43.8485,43.8937,43.8032,43.8108,40000.0
2012-07-11 14:20:00,58.06,58.19,57.99,57.99,30800.0,43.7957,43.8937,43.7429,43.7429,30800.0
2012-07-11 14:25:00,57.98,58.04,57.92,58.02,46000.0,43.7353,43.7806,43.6901,43.7655,46000.0
2012-07-11 14:30:00,58.03,58.03,57.92,57.97,55200.0,43.773,43.773,43.6901,43.7278,55200.0
2012-07-11 14:35:00,57.97,58.07,57.97,58.05,28600.0,43.7278,43.8032,43.7278,43.7881,28600.0
2012-07-11 14:40:00,58.04,58.21,58.01,58.19,40800.0,43.7806,43.9088,43.758,43.8937,40800.0
2012-07-11 14:45:00,58.2,58.24,58.1,58.23,96600.0,43.9013,43.9315,43.8258,43.9239,96600.0
2012-07-11 14:50:00,58.23,58.27,58.17,58.21,47600.0,43.9239,43.9541,43.8787,43.9088,47600.0
2012-07-11 14:55:00,58.17,58.23,58.05,58.07,26200.0,43.8787,43.9239,43.7881,43.8032,26200.0
2012-07-11 15:00:00,58.08,58.23,58.08,58.17,31400.0,43.8108,43.9239,43.8108,43.8787,31400.0
2012-07-11 15:05:00,58.18,58.26,58.13,58.26,28800.0,43.8862,43.9465,43.8485,43.9465,28800.0
2012-07-11 15:10:00,58.26,58.3,58.22,58.29,45600.0,43.9465,43.9767,43.9164,43.9692,45600.0
2012-07-11 15:15:00,58.28,58.3,58.2,58.27,33800.0,43.9616,43.9767,43.9013,43.9541,33800.0
2012-07-11 15:20:00,58.27,58.27,58.16,58.24,66000.0,43.9541,43.9541,43.8711,43.9315,66000.0
2012-07-11 15:25:00,58.24,58.26,58.09,58.14,49200.0,43.9315,43.9465,43.8183,43.856,49200.0
2012-07-11 15:30:00,58.18,58.25,58.12,58.19,66600.0,43.8862,43.939,43.8409,43.8937,66600.0
2012-07-11 15:35:00,58.22,58.26,58.15,58.22,43600.0,43.9164,43.9465,43.8636,43.9164,43600.0
2012-07-11 15:40:00,58.22,58.33,58.22,58.31,89400.0,43.9164,43.9993,43.9164,43.9843,89400.0
2012-07-11 15:45:00,58.32,58.43,58.31,58.42,139400.0,43.9918,44.0748,43.9843,44.0672,139400.0
2012-07-11 15:50:00,58.42,58.46,58.36,58.38,162000.0,44.0672,44.0974,44.022,44.0371,162000.0
2012-07-11 15:55:00,58.39,58.4,58.26,58.27,283800.0,44.0446,44.0521,43.9465,43.9541,283800.0
2012-07-12 09:30:00,57.74,58.08,57.69,58.05,66000.0,43.5543,43.8108,43.5166,43.7881,66000.0
2012-07-12 09:35:00,58.0,58.09,57.92,57.96,57200.0,43.7504,43.8183,43.6901,43.7202,57200.0
2012-07-12 09:40:00,57.93,57.96,57.79,57.91,60800.0,43.6976,43.7202,43.592,43.6825,60800.0
2012-07-12 09:45:00,57.87,57.95,57.77,57.8,42600.0,43.6524,43.7127,43.5769,43.5996,42600.0
2012-07-12 09:50:00,57.81,57.88,57.77,57.84,20600.0,43.6071,43.6599,43.5769,43.6297,20600.0
2012-07-12 09:55:00,57.83,57.97,57.83,57.91,40200.0,43.6222,43.7278,43.6222,43.6825,40200.0
2012-07-12 10:00:00,57.9,58.02,57.77,57.98,63600.0,43.675,43.7655,43.5769,43.7353,63600.0
2012-07-12 10:05:00,57.91,57.94,57.79,57.88,37000.0,43.6825,43.7052,43.592,43.6599,37000.0
2012-07-12 10:10:00,57.88,58.1,57.82,58.08,89800.0,43.6599,43.8258,43.6146,43.8108,89800.0
2012-07-12 10:15:00,58.08,58.09,58.01,58.05,32800.0,43.8108,43.8183,43.758,43.7881,32800.0
2012-07-12 10:20:00,58.06,58.18,58.05,58.15,23800.0,43.7957,43.8862,43.7881,43.8636,23800.0
2012-07-12 10:25:00,58.15,58.15,58.02,58.15,27600.0,43.8636,43.8636,43.7655,43.8636,27600.0
2012-07-12 10:30:00,58.13,58.25,58.09,58.18,86800.0,43.8485,43.939,43.8183,43.8862,86800.0
2012-07-12 10:35:00,58.2,58.23,58.07,58.08,49200.0,43.9013,43.9239,43.8032,43.8108,49200.0
2012-07-12 10:40:00,58.07,58.07,57.94,57.97,32800.0,43.8032,43.8032,43.7052,43.7278,32800.0
2012-07-12 10:45:00,57.96,57.97,57.87,57.95,12600.0,43.7202,43.7278,43.6524,43.7127,12600.0
2012-07-12 10:50:00,57.95,58.01,57.94,57.97,21600.0,43.7127,43.758,43.7052,43.7278,21600.0
2012-07-12 10:55:00,57.98,58.04,57.93,58.02,16800.0,43.7353,43.7806,43.6976,43.7655,16800.0
2012-07-12 11:00:00,58.01,58.06,57.96,58.04,112400.0,43.758,43.7957,43.7202,43.7806,112400.0
2012-07-12 11:05:00,58.03,58.13,58.01,58.07,184200.0,43.773,43.8485,43.758,43.8032,184200.0
2012-07-12 11:10:00,58.05,58.17,58.01,58.17,117400.0,43.7881,43.8787,43.758,43.8787,117400.0
2012-07-12 11:15:00,58.17,58.17,58.04,58.04,40000.0,43.8787,43.8787,43.7806,43.7806,40000.0
2012-07-12 11:20:00,58.05,58.13,57.93,57.95,30600.0,43.7881,43.8485,43.6976,43.7127,30600.0
2012-07-12 11:25:00,57.95,58.12,57.95,58.03,28200.0,43.7127,43.8409,43.7127,43.773,28200.0
2012-07-12 11:30:00,58.04,58.1,58.04,58.09,26000.0,43.7806,43.8258,43.7806,43.8183,26000.0
2012-07-12 11:35:00,58.09,58.1,58.05,58.05,18800.0,43.8183,43.8258,43.7881,43.7881,18800.0
2012-07-12 11:40:00,58.05,58.12,58.05,58.12,21000.0,43.7881,43.8409,43.7881,43.8409,21000.0
2012-07-12 11:45:00,58.13,58.24,58.13,58.24,19000.0,43.8485,43.9315,43.8485,43.9315,19000.0
2012-07-12 11:50:00,58.25,58.27,58.18,58.26,41200.0,43.939,43.9541,43.8862,43.9465,41200.0
2012-07-12 11:55:00,58.28,58.35,58.2,58.25,40200.0,43.9616,44.0144,43.9013,43.939,40200.0
2012-07-12 12:00:00,58.26,58.27,58.2,58.2,13000.0,43.9465,43.9541,43.9013,43.9013,13000.0
2012-07-12 12:05:00,58.2,58.2,58.16,58.19,20800.0,43.9013,43.9013,43.8711,43.8937,20800.0
2012-07-12 12:10:00,58.18,58.21,58.15,58.21,13000.0,43.8862,43.9088,43.8636,43.9088,13000.0
2012-07-12 12:15:00,58.21,58.25,58.17,58.19,14200.0,43.9088,43.939,43.8787,43.8937,14200.0
2012-07-12 12:20:00,58.19,58.22,58.1,58.19,19000.0,43.8937,43.9164,43.8258,43.8937,19000.0
2012-07-12 12:25:00,58.19,58.21,58.15,58.18,17400.0,43.8937,43.9088,43.8636,43.8862,17400.0
2012-07-12 12:30:00,58.18,58.2,58.08,58.12,36400.0,43.8862,43.9013,43.8108,43.8409,36400.0
2012-07-12 12:35:00,58.12,58.13,58.09,58.12,17000.0,43.8409,43.8485,43.8183,43.8409,17000.0
2012-07-12 12:40:00,58.12,58.16,58.1,58.15,10600.0,43.8409,43.8711,43.8258,43.8636,10600.0
2012-07-12 12:45:00,58.17,58.19,58.12,58.17,34400.0,43.8787,43.8937,43.8409,43.8787,34400.0
2012-07-12 12:50:00,58.17,58.18,58.12,58.13,32400.0,43.8787,43.8862,43.8409,43.8485,32400.0
2012-07-12 12:55:00,58.14,58.24,58.11,58.23,94400.0,43.856,43.9315,43.8334,43.9239,94400.0
2012-07-12 13:00:00,58.24,58.26,58.16,58.17,108000.0,43.9315,43.9465,43.8711,43.8787,108000.0
2012-07-12 13:05:00,58.17,58.29,58.16,58.27,61200.0,43.8787,43.9692,43.8711,43.9541,61200.0
2012-07-12 13:10:00,58.27,58.38,58.27,58.31,26400.0,43.9541,44.0371,43.9541,43.9843,26400.0
2012-07-12 13:15:00,58.33,58.39,58.3,58.32,11600.0,43.9993,44.0446,43.9767,43.9918,11600.0
2012-07-12 13:20:00,58.32,58.38,58.32,58.37,23200.0,43.9918,44.0371,43.9918,44.0295,23200.0
2012-07-12 13:25:00,58.36,58.47,58.33,58.34,31600.0,44.022,44.1049,43.9993,44.0069,31600.0
2012-07-12 13:30:00,58.34,58.44,58.34,58.41,21000.0,44.0069,44.0823,44.0069,44.0597,21000.0
2012-07-12 13:35:00,58.41,58.47,58.38,58.44,26800.0,44.0597,44.1049,44.0371,44.0823,26800.0
2012-07-12 13:40:00,58.46,58.5,58.38,58.4,52400.0,44.0974,44.1276,44.0371,44.0521,52400.0
2012-07-12 13:45:00,58.39,58.5,58.38,58.47,124200.0,44.0446,44.1276,44.0371,44.1049,124200.0
2012-07-12 13:50:00,58.47,58.48,58.4,58.41,15600.0,44.1049,44.1125,44.0521,44.0597,15600.0
2012-07-12 13:55:00,58.39,58.42,58.28,58.28,20600.0,44.0446,44.0672,43.9616,43.9616,20600.0
2012-07-12 14:00:00,58.24,58.32,58.22,58.25,29400.0,43.9315,43.9918,43.9164,43.939,29400.0
2012-07-12 14:05:00,58.24,58.34,58.21,58.34,53400.0,43.9315,44.0069,43.9088,44.0069,53400.0
2012-07-12 14:10:00,58.33,58.38,58.14,58.18,15000.0,43.9993,44.0371,43.856,43.8862,15000.0
2012-07-12 14:15:00,58.14,58.23,58.09,58.1,24000.0,43.856,43.9239,43.8183,43.8258,24000.0
2012-07-12 14:20:00,58.1,58.21,58.1,58.1,11600.0,43.8258,43.9088,43.8258,43.8258,11600.0
2012-07-12 14:25:00,58.13,58.27,58.12,58.24,31000.0,43.8485,43.9541,43.8409,43.9315,31000.0
2012-07-12 14:30:00,58.24,58.35,58.23,58.28,34400.0,43.9315,44.0144,43.9239,43.9616,34400.0
2012-07-12 14:35:00,58.28,58.37,58.28,58.34,21600.0,43.9616,44.0295,43.9616,44.0069,21600.0
2012-07-12 14:40:00,58.38,58.45,58.37,58.43,48400.0,44.0371,44.0899,44.0295,44.0748,48400.0
2012-07-12 14:45:00,58.43,58.43,58.24,58.25,28600.0,44.0748,44.0748,43.9315,43.939,28600.0
2012-07-12 14:50:00,58.24,58.33,58.24,58.27,17000.0,43.9315,43.9993,43.9315,43.9541,17000.0
2012-07-12 14:55:00,58.31,58.36,58.27,58.29,9000.0,43.9843,44.022,43.9541,43.9692,9000.0
2012-07-12 15:00:00,58.29,58.3,58.21,58.22,26000.0,43.9692,43.9767,43.9088,43.9164,26000.0
2012-07-12 15:05:00,58.24,58.3,58.21,58.3,25400.0,43.9315,43.9767,43.9088,43.9767,25400.0
2012-07-12 15:10:00,58.3,58.37,58.3,58.3,34600.0,43.9767,44.0295,43.9767,43.9767,34600.0
2012-07-12 15:15:00,58.3,58.39,58.22,58.27,17800.0,43.9767,44.0446,43.9164,43.9541,17800.0
2012-07-12 15:20:00,58.29,58.36,58.23,58.36,18600.0,43.9692,44.022,43.9239,44.022,18600.0
2012-07-12 15:25:00,58.35,58.4,58.24,58.25,28200.0,44.0144,44.0521,43.9315,43.939,28200.0
2012-07-12 15:30:00,58.24,58.41,58.24,58.31,73600.0,43.9315,44.0597,43.9315,43.9843,73600.0
2012-07-12 15:35:00,58.3,58.33,58.24,58.24,51400.0,43.9767,43.9993,43.9315,43.9315,51400.0
2012-07-12 15:40:00,58.25,58.35,58.24,58.35,44000.0,43.939,44.0144,43.9315,44.0144,44000.0
2012-07-12 15:45:00,58.35,58.41,58.2,58.24,82000.0,44.0144,44.0597,43.9013,43.9315,82000.0
2012-07-12 15:50:00,58.24,58.31,58.12,58.16,98800.0,43.9315,43.9843,43.8409,43.8711,98800.0
2012-07-12 15:55:00,58.15,58.22,58.08,58.15,214000.0,43.8636,43.9164,43.8108,43.8636,214000.0
2012-07-13 09:30:00,58.24,58.54,58.02,58.38,78000.0,43.9315,44.1577,43.7655,44.0371,78000.0
2012-07-13 09:35:00,58.38,58.45,58.34,58.43,27000.0,44.0371,44.0899,44.0069,44.0748,27000.0
2012-07-13 09:40:00,58.43,58.83,58.43,58.83,47800.0,44.0748,44.3765,44.0748,44.3765,47800.0
2012-07-13 09:45:00,58.83,58.91,58.67,58.9,148800.0,44.3765,44.4368,44.2558,44.4293,148800.0
2012-07-13 09:50:00,58.9,59.13,58.85,59.06,102200.0,44.4293,44.6028,44.3916,44.55,102200.0
2012-07-13 09:55:00,59.02,59.15,58.92,59.1,35800.0,44.5198,44.6179,44.4444,44.5802,35800.0
2012-07-13 10:00:00,59.12,59.16,59.05,59.13,95200.0,44.5953,44.6254,44.5424,44.6028,95200.0
2012-07-13 10:05:00,59.13,59.22,59.12,59.2,165400.0,44.6028,44.6707,44.5953,44.6556,165400.0
2012-07-13 10:10:00,59.2,59.2,59.02,59.05,32200.0,44.6556,44.6556,44.5198,44.5424,32200.0
2012-07-13 10:15:00,59.09,59.1,58.92,58.98,31600.0,44.5726,44.5802,44.4444,44.4896,31600.0
2012-07-13 10:20:00,58.98,59.05,58.93,59.0,49400.0,44.4896,44.5424,44.4519,44.5047,49400.0
2012-07-13 10:25:00,59.0,59.0,58.93,58.93,33200.0,44.5047,44.5047,44.4519,44.4519,33200.0
2012-07-13 10:30:00,58.97,59.0,58.83,58.87,28200.0,44.4821,44.5047,44.3765,44.4067,28200.0
2012-07-13 10:35:00,58.91,58.92,58.8,58.83,19600.0,44.4368,44.4444,44.3539,44.3765,19600.0
2012-07-13 10:40:00,58.84,58.87,58.71,58.71,31000.0,44.384,44.4067,44.286,44.286,31000.0
2012-07-13 10:45:00,58.74,58.85,58.74,58.84,35800.0,44.3086,44.3916,44.3086,44.384,35800.0
2012-07-13 10:50:00,58.84,58.86,58.8,58.84,20200.0,44.384,44.3991,44.3539,44.384,20200.0
2012-07-13 10:55:00,58.83,58.84,58.78,58.8,29400.0,44.3765,44.384,44.3388,44.3539,29400.0
2012-07-13 11:00:00,58.81,58.83,58.73,58.75,32400.0,44.3614,44.3765,44.3011,44.3162,32400.0
2012-07-13 11:05:00,58.77,58.8,58.73,58.77,15800.0,44.3312,44.3539,44.3011,44.3312,15800.0
2012-07-13 11:10:00,58.78,58.79,58.7,58.74,19000.0,44.3388,44.3463,44.2784,44.3086,19000.0
2012-07-13 11:15:00,58.79,58.79,58.72,58.79,28200.0,44.3463,44.3463,44.2935,44.3463,28200.0
2012-07-13 11:20:00,58.77,58.79,58.74,58.77,18200.0,44.3312,44.3463,44.3086,44.3312,18200.0
2012-07-13 11:25:00,58.77,58.79,58.73,58.76,14000.0,44.3312,44.3463,44.3011,44.3237,14000.0
2012-07-13 11:30:00,58.77,58.79,58.74,58.74,55000.0,44.3312,44.3463,44.3086,44.3086,55000.0
2012-07-13 11:35:00,58.74,58.82,58.74,58.8,53600.0,44.3086,44.369,44.3086,44.3539,53600.0
2012-07-13 11:40:00,58.79,58.85,58.77,58.81,46000.0,44.3463,44.3916,44.3312,44.3614,46000.0
2012-07-13 11:45:00,58.8,58.85,58.78,58.79,74000.0,44.3539,44.3916,44.3388,44.3463,74000.0
2012-07-13 11:50:00,58.79,58.83,58.79,58.79,27600.0,44.3463,44.3765,44.3463,44.3463,27600.0
2012-07-13 11:55:00,58.81,58.86,58.8,58.82,33000.0,44.3614,44.3991,44.3539,44.369,33000.0
2012-07-13 12:00:00,58.82,58.87,58.82,58.85,31200.0,44.369,44.4067,44.369,44.3916,31200.0
2012-07-13 12:05:00,58.85,58.88,58.81,58.83,38200.0,44.3916,44.4142,44.3614,44.3765,38200.0
2012-07-13 12:10:00,58.83,58.88,58.8,58.83,31600.0,44.3765,44.4142,44.3539,44.3765,31600.0
2012-07-13 12:15:00,58.83,58.84,58.79,58.8,27800.0,44.3765,44.384,44.3463,44.3539,27800.0
2012-07-13 12:20:00,58.79,58.8,58.76,58.77,18400.0,44.3463,44.3539,44.3237,44.3312,18400.0
2012-07-13 12:25:00,58.77,58.83,58.77,58.8,18000.0,44.3312,44.3765,44.3312,44.3539,18000.0
2012-07-13 12:30:00,58.79,58.82,58.77,58.82,11600.0,44.3463,44.369,44.3312,44.369,11600.0
2012-07-13 12:35:00,58.83,58.83,58.78,58.82,21000.0,44.3765,44.3765,44.3388,44.369,21000.0
2012-07-13 12:40:00,58.82,58.94,58.8,58.94,102800.0,44.369,44.4595,44.3539,44.4595,102800.0
2012-07-13 12:45:00,58.93,59.02,58.93,58.99,181600.0,44.4519,44.5198,44.4519,44.4972,181600.0
2012-07-13 12:50:00,58.99,59.02,58.98,59.0,73000.0,44.4972,44.5198,44.4896,44.5047,73000.0
2012-07-13 12:55:00,58.99,59.05,58.99,59.05,40200.0,44.4972,44.5424,44.4972,44.5424,40200.0
2012-07-13 13:00:00,59.05,59.05,58.99,59.0,25600.0,44.5424,44.5424,44.4972,44.5047,25600.0
2012-07-13 13:05:00,58.99,59.02,58.98,58.98,7600.0,44.4972,44.5198,44.4896,44.4896,7600.0
2012-07-13 13:10:00,58.99,59.02,58.98,58.99,21400.0,44.4972,44.5198,44.4896,44.4972,21400.0
2012-07-13 13:15:00,58.99,59.05,58.97,59.03,32400.0,44.4972,44.5424,44.4821,44.5274,32400.0
2012-07-13 13:20:00,59.05,59.05,59.0,59.01,38400.0,44.5424,44.5424,44.5047,44.5123,38400.0
2012-07-13 13:25:00,59.0,59.0,58.96,58.99,13400.0,44.5047,44.5047,44.4746,44.4972,13400.0
2012-07-13 13:30:00,58.99,59.02,58.98,58.98,24600.0,44.4972,44.5198,44.4896,44.4896,24600.0
2012-07-13 13:35:00,58.98,59.02,58.97,59.0,35000.0,44.4896,44.5198,44.4821,44.5047,35000.0
2012-07-13 13:40:00,59.0,59.05,58.99,59.04,13800.0,44.5047,44.5424,44.4972,44.5349,13800.0
2012-07-13 13:45:00,59.03,59.04,58.99,58.99,29000.0,44.5274,44.5349,44.4972,44.4972,29000.0
2012-07-13 13:50:00,59.0,59.01,58.98,58.99,28200.0,44.5047,44.5123,44.4896,44.4972,28200.0
2012-07-13 13:55:00,58.99,59.01,58.94,58.98,12600.0,44.4972,44.5123,44.4595,44.4896,12600.0
2012-07-13 14:00:00,58.99,58.99,58.95,58.95,21200.0,44.4972,44.4972,44.467,44.467,21200.0
2012-07-13 14:05:00,58.94,58.98,58.94,58.94,106400.0,44.4595,44.4896,44.4595,44.4595,106400.0
2012-07-13 14:10:00,58.94,58.96,58.94,58.95,18400.0,44.4595,44.4746,44.4595,44.467,18400.0
2012-07-13 14:15:00,58.95,58.98,58.94,58.98,23800.0,44.467,44.4896,44.4595,44.4896,23800.0
2012-07-13 14:20:00,58.97,59.0,58.95,59.0,38400.0,44.4821,44.5047,44.467,44.5047,38400.0
2012-07-13 14:25:00,59.01,59.02,58.98,58.98,24600.0,44.5123,44.5198,44.4896,44.4896,24600.0
2012-07-13 14:30:00,58.99,59.02,58.98,58.99,45600.0,44.4972,44.5198,44.4896,44.4972,45600.0
2012-07-13 14:35:00,58.99,58.99,58.97,58.99,309000.0,44.4972,44.4972,44.4821,44.4972,309000.0
2012-07-13 14:40:00,58.99,58.99,58.94,58.98,28200.0,44.4972,44.4972,44.4595,44.4896,28200.0
2012-07-13 14:45:00,58.98,58.99,58.97,58.98,21200.0,44.4896,44.4972,44.4821,44.4896,21200.0
2012-07-13 14:50:00,58.99,58.99,58.97,58.99,34200.0,44.4972,44.4972,44.4821,44.4972,34200.0
2012-07-13 14:55:00,58.99,59.01,58.98,59.0,51000.0,44.4972,44.5123,44.4896,44.5047,51000.0
2012-07-13 15:00:00,59.0,59.02,58.99,59.02,129800.0,44.5047,44.5198,44.4972,44.5198,129800.0
2012-07-13 15:05:00,59.02,59.04,58.99,59.0,67800.0,44.5198,44.5349,44.4972,44.5047,67800.0
2012-07-13 15:10:00,59.0,59.01,58.99,59.0,97000.0,44.5047,44.5123,44.4972,44.5047,97000.0
2012-07-13 15:15:00,59.0,59.0,58.98,58.99,50600.0,44.5047,44.5047,44.4896,44.4972,50600.0
2012-07-13 15:20:00,58.99,59.0,58.99,58.99,68400.0,44.4972,44.5047,44.4972,44.4972,68400.0
2012-07-13 15:25:00,58.99,59.0,58.97,58.99,67200.0,44.4972,44.5047,44.4821,44.4972,67200.0
2012-07-13 15:30:00,58.99,59.04,58.97,59.01,115400.0,44.4972,44.5349,44.4821,44.5123,115400.0
2012-07-13 15:35:00,59.01,59.07,58.99,59.06,94000.0,44.5123,44.5575,44.4972,44.55,94000.0
2012-07-13 15:40:00,59.06,59.13,59.05,59.12,142600.0,44.55,44.6028,44.5424,44.5953,142600.0
2012-07-13 15:45:00,59.12,59.12,59.01,59.05,176800.0,44.5953,44.5953,44.5123,44.5424,176800.0
2012-07-13 15:50:00,59.05,59.05,58.97,59.0,225600.0,44.5424,44.5424,44.4821,44.5047,225600.0
2012-07-13 15:55:00,59.0,59.1,58.99,59.06,252000.0,44.5047,44.5802,44.4972,44.55,252000.0
2012-07-16 09:30:00,58.84,59.27,58.84,59.05,50800.0,44.384,44.7084,44.384,44.5424,50800.0
2012-07-16 09:35:00,59.02,59.06,58.84,58.84,23400.0,44.5198,44.55,44.384,44.384,23400.0
2012-07-16 09:40:00,58.84,59.03,58.8,58.97,63200.0,44.384,44.5274,44.3539,44.4821,63200.0
2012-07-16 09:45:00,58.99,59.02,58.92,59.0,23400.0,44.4972,44.5198,44.4444,44.5047,23400.0
2012-07-16 09:50:00,59.02,59.04,58.92,59.0,29400.0,44.5198,44.5349,44.4444,44.5047,29400.0
2012-07-16 09:55:00,58.99,59.01,58.92,58.98,18600.0,44.4972,44.5123,44.4444,44.4896,18600.0
2012-07-16 10:00:00,58.98,59.04,58.92,58.92,126200.0,44.4896,44.5349,44.4444,44.4444,126200.0
2012-07-16 10:05:00,58.91,58.95,58.77,58.93,36400.0,44.4368,44.467,44.3312,44.4519,36400.0
2012-07-16 10:10:00,58.94,59.01,58.89,58.95,26600.0,44.4595,44.5123,44.4218,44.467,26600.0
2012-07-16 10:15:00,58.98,59.05,58.95,59.03,37000.0,44.4896,44.5424,44.467,44.5274,37000.0
2012-07-16 10:20:00,59.03,59.1,58.98,59.05,21600.0,44.5274,44.5802,44.4896,44.5424,21600.0
2012-07-16 10:25:00,59.05,59.16,59.02,59.16,40200.0,44.5424,44.6254,44.5198,44.6254,40200.0
2012-07-16 10:30:00,59.15,59.23,59.04,59.05,91400.0,44.6179,44.6782,44.5349,44.5424,91400.0
2012-07-16 10:35:00,59.07,59.16,59.07,59.12,68400.0,44.5575,44.6254,44.5575,44.5953,68400.0
2012-07-16 10:40:00,59.13,59.13,59.02,59.1,16400.0,44.6028,44.6028,44.5198,44.5802,16400.0
2012-07-16 10:45:00,59.09,59.13,59.04,59.07,27600.0,44.5726,44.6028,44.5349,44.5575,27600.0
2012-07-16 10:50:00,59.06,59.12,58.99,59.02,42800.0,44.55,44.5953,44.4972,44.5198,42800.0
2012-07-16 10:55:00,59.01,59.17,59.01,59.16,112200.0,44.5123,44.633,44.5123,44.6254,112200.0
2012-07-16 11:00:00,59.16,59.2,59.14,59.18,40000.0,44.6254,44.6556,44.6103,44.6405,40000.0
2012-07-16 11:05:00,59.17,59.23,59.14,59.22,22600.0,44.633,44.6782,44.6103,44.6707,22600.0
2012-07-16 11:10:00,59.22,59.34,59.22,59.31,74800.0,44.6707,44.7612,44.6707,44.7386,74800.0
2012-07-16 11:15:00,59.33,59.44,59.27,59.37,48400.0,44.7537,44.8366,44.7084,44.7838,48400.0
2012-07-16 11:20:00,59.38,59.41,59.33,59.35,32800.0,44.7914,44.814,44.7537,44.7687,32800.0
2012-07-16 11:25:00,59.37,59.38,59.3,59.35,35000.0,44.7838,44.7914,44.731,44.7687,35000.0
2012-07-16 11:30:00,59.37,59.38,59.25,59.3,26400.0,44.7838,44.7914,44.6933,44.731,26400.0
2012-07-16 11:35:00,59.27,59.31,59.24,59.25,12200.0,44.7084,44.7386,44.6858,44.6933,12200.0
2012-07-16 11:40:00,59.27,59.31,59.15,59.18,42800.0,44.7084,44.7386,44.6179,44.6405,42800.0
2012-07-16 11:45:00,59.17,59.26,59.16,59.21,21600.0,44.633,44.7009,44.6254,44.6631,21600.0
2012-07-16 11:50:00,59.21,59.23,59.18,59.19,22400.0,44.6631,44.6782,44.6405,44.6481,22400.0
2012-07-16 11:55:00,59.19,59.21,59.15,59.2,24800.0,44.6481,44.6631,44.6179,44.6556,24800.0
2012-07-16 12:00:00,59.2,59.26,59.2,59.21,15600.0,44.6556,44.7009,44.6556,44.6631,15600.0
2012-07-16 12:05:00,59.23,59.29,59.13,59.15,23600.0,44.6782,44.7235,44.6028,44.6179,23600.0
2012-07-16 12:10:00,59.15,59.17,59.12,59.16,16000.0,44.6179,44.633,44.5953,44.6254,16000.0
2012-07-16 12:15:00,59.15,59.18,59.11,59.15,18000.0,44.6179,44.6405,44.5877,44.6179,18000.0
2012-07-16 12:20:00,59.16,59.19,59.13,59.17,12400.0,44.6254,44.6481,44.6028,44.633,12400.0
2012-07-16 12:25:00,59.17,59.19,59.14,59.17,28800.0,44.633,44.6481,44.6103,44.633,28800.0
2012-07-16 12:30:00,59.19,59.24,59.18,59.22,16400.0,44.6481,44.6858,44.6405,44.6707,16400.0
2012-07-16 12:35:00,59.22,59.23,59.12,59.13,23200.0,44.6707,44.6782,44.5953,44.6028,23200.0
2012-07-16 12:40:00,59.15,59.19,59.13,59.15,15800.0,44.6179,44.6481,44.6028,44.6179,15800.0
2012-07-16 12:45:00,59.15,59.17,59.07,59.13,9400.0,44.6179,44.633,44.5575,44.6028,9400.0
2012-07-16 12:50:00,59.1,59.17,59.09,59.16,15600.0,44.5802,44.633,44.5726,44.6254,15600.0
2012-07-16 12:55:00,59.14,59.19,59.12,59.17,11800.0,44.6103,44.6481,44.5953,44.633,11800.0
2012-07-16 13:00:00,59.18,59.23,59.07,59.08,58000.0,44.6405,44.6782,44.5575,44.5651,58000.0
2012-07-16 13:05:00,59.09,59.09,59.02,59.08,29600.0,44.5726,44.5726,44.5198,44.5651,29600.0
2012-07-16 13:10:00,59.05,59.14,59.02,59.11,13800.0,44.5424,44.6103,44.5198,44.5877,13800.0
2012-07-16 13:15:00,59.13,59.17,59.08,59.15,23200.0,44.6028,44.633,44.5651,44.6179,23200.0
2012-07-16 13:20:00,59.16,59.17,59.07,59.13,19200.0,44.6254,44.633,44.5575,44.6028,19200.0
2012-07-16 13:25:00,59.13,59.19,59.13,59.15,29000.0,44.6028,44.6481,44.6028,44.6179,29000.0
2012-07-16 13:30:00,59.15,59.18,59.13,59.14,16000.0,44.6179,44.6405,44.6028,44.6103,16000.0
2012-07-16 13:35:00,59.14,59.15,59.05,59.05,17200.0,44.6103,44.6179,44.5424,44.5424,17200.0
2012-07-16 13:40:00,59.05,59.1,59.05,59.1,15200.0,44.5424,44.5802,44.5424,44.5802,15200.0
2012-07-16 13:45:00,59.08,59.13,59.06,59.1,30000.0,44.5651,44.6028,44.55,44.5802,30000.0
2012-07-16 13:50:00,59.11,59.15,59.1,59.13,8600.0,44.5877,44.6179,44.5802,44.6028,8600.0
2012-07-16 13:55:00,59.13,59.16,59.09,59.1,16400.0,44.6028,44.6254,44.5726,44.5802,16400.0
2012-07-16 14:00:00,59.1,59.15,59.1,59.13,32000.0,44.5802,44.6179,44.5802,44.6028,32000.0
2012-07-16 14:05:00,59.13,59.16,59.07,59.08,42000.0,44.6028,44.6254,44.5575,44.5651,42000.0
2012-07-16 14:10:00,59.08,59.14,59.05,59.13,21400.0,44.5651,44.6103,44.5424,44.6028,21400.0
2012-07-16 14:15:00,59.13,59.17,59.09,59.13,38600.0,44.6028,44.633,44.5726,44.6028,38600.0
2012-07-16 14:20:00,59.13,59.15,59.01,59.02,38200.0,44.6028,44.6179,44.5123,44.5198,38200.0
2012-07-16 14:25:00,59.05,59.05,58.99,59.01,33000.0,44.5424,44.5424,44.4972,44.5123,33000.0
2012-07-16 14:30:00,59.02,59.05,58.99,58.99,19000.0,44.5198,44.5424,44.4972,44.4972,19000.0
2012-07-16 14:35:00,58.98,59.05,58.97,59.0,26200.0,44.4896,44.5424,44.4821,44.5047,26200.0
2012-07-16 14:40:00,59.02,59.07,59.0,59.04,40600.0,44.5198,44.5575,44.5047,44.5349,40600.0
2012-07-16 14:45:00,59.05,59.1,59.02,59.1,33400.0,44.5424,44.5802,44.5198,44.5802,33400.0
2012-07-16 14:50:00,59.11,59.12,58.98,58.99,63200.0,44.5877,44.5953,44.4896,44.4972,63200.0
2012-07-16 14:55:00,58.99,59.09,58.99,59.06,44600.0,44.4972,44.5726,44.4972,44.55,44600.0
2012-07-16 15:00:00,59.06,59.08,58.98,59.07,72600.0,44.55,44.5651,44.4896,44.5575,72600.0
2012-07-16 15:05:00,59.06,59.08,59.04,59.04,40800.0,44.55,44.5651,44.5349,44.5349,40800.0
2012-07-16 15:10:00,59.05,59.06,59.02,59.05,46600.0,44.5424,44.55,44.5198,44.5424,46600.0
2012-07-16 15:15:00,59.05,59.11,59.04,59.07,62000.0,44.5424,44.5877,44.5349,44.5575,62000.0
2012-07-16 15:20:00,59.08,59.1,59.02,59.02,65400.0,44.5651,44.5802,44.5198,44.5198,65400.0
2012-07-16 15:25:00,59.02,59.05,58.99,59.01,59600.0,44.5198,44.5424,44.4972,44.5123,59600.0
2012-07-16 15:30:00,59.01,59.02,58.97,59.0,56000.0,44.5123,44.5198,44.4821,44.5047,56000.0
2012-07-16 15:35:00,59.01,59.01,58.91,58.94,40000.0,44.5123,44.5123,44.4368,44.4595,40000.0
2012-07-16 15:40:00,58.94,58.99,58.88,58.99,67200.0,44.4595,44.4972,44.4142,44.4972,67200.0
2012-07-16 15:45:00,58.99,59.01,58.89,58.99,129200.0,44.4972,44.5123,44.4218,44.4972,129200.0
2012-07-16 15:50:00,58.99,59.02,58.95,58.99,51200.0,44.4972,44.5198,44.467,44.4972,51200.0
2012-07-16 15:55:00,58.99,59.03,58.94,58.98,119000.0,44.4972,44.5274,44.4595,44.4896,119000.0
2012-07-17 09:30:00,59.24,59.26,59.01,59.22,67400.0,44.6858,44.7009,44.5123,44.6707,67400.0
2012-07-17 09:35:00,59.21,59.5,59.17,59.49,82800.0,44.6631,44.8819,44.633,44.8743,82800.0
2012-07-17 09:40:00,59.49,59.56,59.41,59.52,58200.0,44.8743,44.9272,44.814,44.897,58200.0
2012-07-17 09:45:00,59.53,59.63,59.47,59.5,117800.0,44.9045,44.98,44.8593,44.8819,117800.0
2012-07-17 09:50:00,59.49,59.57,59.46,59.54,107600.0,44.8743,44.9347,44.8517,44.9121,107600.0
2012-07-17 09:55:00,59.55,59.61,59.48,59.59,64600.0,44.9196,44.9649,44.8668,44.9498,64600.0
2012-07-17 10:00:00,59.58,59.58,59.13,59.24,129000.0,44.9422,44.9422,44.6028,44.6858,129000.0
2012-07-17 10:05:00,59.16,59.2,59.01,59.02,54800.0,44.6254,44.6556,44.5123,44.5198,54800.0
2012-07-17 10:10:00,59.02,59.17,59.01,59.09,102800.0,44.5198,44.633,44.5123,44.5726,102800.0
2012-07-17 10:15:00,59.09,59.09,58.96,59.07,31000.0,44.5726,44.5726,44.4746,44.5575,31000.0
2012-07-17 10:20:00,59.09,59.1,58.99,59.1,40400.0,44.5726,44.5802,44.4972,44.5802,40400.0
2012-07-17 10:25:00,59.11,59.12,58.97,59.04,35800.0,44.5877,44.5953,44.4821,44.5349,35800.0
2012-07-17 10:30:00,59.01,59.07,58.99,58.99,22000.0,44.5123,44.5575,44.4972,44.4972,22000.0
2012-07-17 10:35:00,59.01,59.01,58.82,58.82,32800.0,44.5123,44.5123,44.369,44.369,32800.0
2012-07-17 10:40:00,58.82,58.84,58.64,58.64,41600.0,44.369,44.384,44.2332,44.2332,41600.0
2012-07-17 10:45:00,58.63,58.79,58.61,58.79,49600.0,44.2256,44.3463,44.2106,44.3463,49600.0
2012-07-17 10:50:00,58.79,58.95,58.78,58.92,18400.0,44.3463,44.467,44.3388,44.4444,18400.0
2012-07-17 10:55:00,58.91,58.94,58.85,58.92,22000.0,44.4368,44.4595,44.3916,44.4444,22000.0
2012-07-17 11:00:00,58.92,59.02,58.89,58.97,20800.0,44.4444,44.5198,44.4218,44.4821,20800.0
2012-07-17 11:05:00,59.0,59.06,58.98,59.04,24200.0,44.5047,44.55,44.4896,44.5349,24200.0
2012-07-17 11:10:00,59.02,59.1,58.99,58.99,18200.0,44.5198,44.5802,44.4972,44.4972,18200.0
2012-07-17 11:15:00,59.0,59.02,58.93,58.93,41800.0,44.5047,44.5198,44.4519,44.4519,41800.0
2012-07-17 11:20:00,58.94,59.0,58.83,58.87,28000.0,44.4595,44.5047,44.3765,44.4067,28000.0
2012-07-17 11:25:00,58.85,58.87,58.75,58.77,32800.0,44.3916,44.4067,44.3162,44.3312,32800.0
2012-07-17 11:30:00,58.77,58.79,58.7,58.76,27000.0,44.3312,44.3463,44.2784,44.3237,27000.0
2012-07-17 11:35:00,58.74,58.92,58.72,58.91,53800.0,44.3086,44.4444,44.2935,44.4368,53800.0
2012-07-17 11:40:00,58.92,58.95,58.84,58.95,17600.0,44.4444,44.467,44.384,44.467,17600.0
2012-07-17 11:45:00,58.96,58.99,58.93,58.99,11600.0,44.4746,44.4972,44.4519,44.4972,11600.0
2012-07-17 11:50:00,58.99,59.02,58.94,58.99,13000.0,44.4972,44.5198,44.4595,44.4972,13000.0
2012-07-17 11:55:00,58.99,59.16,58.96,59.13,42800.0,44.4972,44.6254,44.4746,44.6028,42800.0
2012-07-17 12:00:00,59.16,59.26,58.98,59.12,82400.0,44.6254,44.7009,44.4896,44.5953,82400.0
2012-07-17 12:05:00,59.12,59.2,59.1,59.13,20800.0,44.5953,44.6556,44.5802,44.6028,20800.0
2012-07-17 12:10:00,59.13,59.13,58.99,58.99,44200.0,44.6028,44.6028,44.4972,44.4972,44200.0
2012-07-17 12:15:00,59.0,59.03,58.95,58.97,27200.0,44.5047,44.5274,44.467,44.4821,27200.0
2012-07-17 12:20:00,58.96,59.09,58.95,59.02,41600.0,44.4746,44.5726,44.467,44.5198,41600.0
2012-07-17 12:25:00,59.02,59.1,59.0,59.04,25400.0,44.5198,44.5802,44.5047,44.5349,25400.0
2012-07-17 12:30:00,59.04,59.12,59.02,59.1,37600.0,44.5349,44.5953,44.5198,44.5802,37600.0
2012-07-17 12:35:00,59.1,59.22,58.99,59.02,190400.0,44.5802,44.6707,44.4972,44.5198,190400.0
2012-07-17 12:40:00,59.05,59.05,58.97,59.02,19400.0,44.5424,44.5424,44.4821,44.5198,19400.0
2012-07-17 12:45:00,59.02,59.2,59.01,59.18,132800.0,44.5198,44.6556,44.5123,44.6405,132800.0
2012-07-17 12:50:00,59.16,59.16,59.05,59.08,22800.0,44.6254,44.6254,44.5424,44.5651,22800.0
2012-07-17 12:55:00,59.09,59.09,58.99,59.02,21600.0,44.5726,44.5726,44.4972,44.5198,21600.0
2012-07-17 13:00:00,59.0,59.02,58.98,59.0,18800.0,44.5047,44.5198,44.4896,44.5047,18800.0
2012-07-17 13:05:00,59.01,59.12,59.0,59.1,27400.0,44.5123,44.5953,44.5047,44.5802,27400.0
2012-07-17 13:10:00,59.11,59.17,59.1,59.17,10400.0,44.5877,44.633,44.5802,44.633,10400.0
2012-07-17 13:15:00,59.17,59.19,59.13,59.17,51000.0,44.633,44.6481,44.6028,44.633,51000.0
2012-07-17 13:20:00,59.19,59.21,59.09,59.21,18000.0,44.6481,44.6631,44.5726,44.6631,18000.0
2012-07-17 13:25:00,59.21,59.34,59.19,59.2,64800.0,44.6631,44.7612,44.6481,44.6556,64800.0
2012-07-17 13:30:00,59.21,59.28,59.16,59.18,75800.0,44.6631,44.7159,44.6254,44.6405,75800.0
2012-07-17 13:35:00,59.19,59.19,59.12,59.13,46400.0,44.6481,44.6481,44.5953,44.6028,46400.0
2012-07-17 13:40:00,59.16,59.23,59.14,59.21,19000.0,44.6254,44.6782,44.6103,44.6631,19000.0
2012-07-17 13:45:00,59.22,59.24,59.17,59.2,7600.0,44.6707,44.6858,44.633,44.6556,7600.0
2012-07-17 13:50:00,59.2,59.24,59.19,59.21,67400.0,44.6556,44.6858,44.6481,44.6631,67400.0
2012-07-17 13:55:00,59.2,59.2,59.06,59.06,9600.0,44.6556,44.6556,44.55,44.55,9600.0
2012-07-17 14:00:00,59.06,59.15,59.03,59.15,21600.0,44.55,44.6179,44.5274,44.6179,21600.0
2012-07-17 14:05:00,59.15,59.21,59.15,59.18,57000.0,44.6179,44.6631,44.6179,44.6405,57000.0
2012-07-17 14:10:00,59.18,59.21,59.13,59.19,35400.0,44.6405,44.6631,44.6028,44.6481,35400.0
2012-07-17 14:15:00,59.2,59.21,59.15,59.15,21400.0,44.6556,44.6631,44.6179,44.6179,21400.0
2012-07-17 14:20:00,59.16,59.17,59.13,59.15,17000.0,44.6254,44.633,44.6028,44.6179,17000.0
2012-07-17 14:25:00,59.14,59.15,59.09,59.15,13000.0,44.6103,44.6179,44.5726,44.6179,13000.0
2012-07-17 14:30:00,59.14,59.17,59.13,59.16,16000.0,44.6103,44.633,44.6028,44.6254,16000.0
2012-07-17 14:35:00,59.15,59.19,59.13,59.14,19600.0,44.6179,44.6481,44.6028,44.6103,19600.0
2012-07-17 14:40:00,59.14,59.2,59.14,59.2,22600.0,44.6103,44.6556,44.6103,44.6556,22600.0
2012-07-17 14:45:00,59.21,59.28,59.2,59.28,33000.0,44.6631,44.7159,44.6556,44.7159,33000.0
2012-07-17 14:50:00,59.28,59.32,59.26,59.3,38600.0,44.7159,44.7461,44.7009,44.731,38600.0
2012-07-17 14:55:00,59.31,59.41,59.31,59.35,94400.0,44.7386,44.814,44.7386,44.7687,94400.0
2012-07-17 15:00:00,59.34,59.34,59.26,59.26,26400.0,44.7612,44.7612,44.7009,44.7009,26400.0
2012-07-17 15:05:00,59.25,59.27,59.16,59.17,54000.0,44.6933,44.7084,44.6254,44.633,54000.0
2012-07-17 15:10:00,59.17,59.18,59.12,59.16,51600.0,44.633,44.6405,44.5953,44.6254,51600.0
2012-07-17 15:15:00,59.15,59.21,59.1,59.2,32400.0,44.6179,44.6631,44.5802,44.6556,32400.0
2012-07-17 15:20:00,59.2,59.2,59.16,59.17,12000.0,44.6556,44.6556,44.6254,44.633,12000.0
2012-07-17 15:25:00,59.17,59.19,59.1,59.12,22200.0,44.633,44.6481,44.5802,44.5953,22200.0
2012-07-17 15:30:00,59.13,59.19,59.12,59.17,31000.0,44.6028,44.6481,44.5953,44.633,31000.0
2012-07-17 15:35:00,59.15,59.16,59.07,59.1,54400.0,44.6179,44.6254,44.5575,44.5802,54400.0
2012-07-17 15:40:00,59.09,59.15,59.08,59.12,66200.0,44.5726,44.6179,44.5651,44.5953,66200.0
2012-07-17 15:45:00,59.12,59.21,59.1,59.18,42400.0,44.5953,44.6631,44.5802,44.6405,42400.0
2012-07-17 15:50:00,59.18,59.23,59.14,59.15,126200.0,44.6405,44.6782,44.6103,44.6179,126200.0
2012-07-17 15:55:00,59.15,59.2,59.14,59.17,166600.0,44.6179,44.6556,44.6103,44.633,166600.0
2012-07-18 09:30:00,58.88,59.18,58.67,58.88,138200.0,44.4142,44.6405,44.2558,44.4142,138200.0
2012-07-18 09:35:00,58.9,59.06,58.9,59.02,75200.0,44.4293,44.55,44.4293,44.5198,75200.0
2012-07-18 09:40:00,59.04,59.05,58.94,58.95,101000.0,44.5349,44.5424,44.4595,44.467,101000.0
2012-07-18 09:45:00,58.95,59.02,58.92,59.01,66400.0,44.467,44.5198,44.4444,44.5123,66400.0
2012-07-18 09:50:00,59.01,59.16,58.98,59.12,63000.0,44.5123,44.6254,44.4896,44.5953,63000.0
2012-07-18 09:55:00,59.17,59.25,59.15,59.21,92400.0,44.633,44.6933,44.6179,44.6631,92400.0
2012-07-18 10:00:00,59.23,59.33,59.08,59.27,103400.0,44.6782,44.7537,44.5651,44.7084,103400.0
2012-07-18 10:05:00,59.26,59.34,59.15,59.26,51000.0,44.7009,44.7612,44.6179,44.7009,51000.0
2012-07-18 10:10:00,59.26,59.31,59.2,59.23,51200.0,44.7009,44.7386,44.6556,44.6782,51200.0
2012-07-18 10:15:00,59.24,59.35,59.22,59.34,38400.0,44.6858,44.7687,44.6707,44.7612,38400.0
2012-07-18 10:20:00,59.35,59.49,59.35,59.42,111400.0,44.7687,44.8743,44.7687,44.8215,111400.0
2012-07-18 10:25:00,59.42,59.43,59.34,59.37,57000.0,44.8215,44.8291,44.7612,44.7838,57000.0
2012-07-18 10:30:00,59.38,59.4,59.26,59.26,93400.0,44.7914,44.8065,44.7009,44.7009,93400.0
2012-07-18 10:35:00,59.26,59.29,59.23,59.24,55400.0,44.7009,44.7235,44.6782,44.6858,55400.0
2012-07-18 10:40:00,59.23,59.43,59.23,59.41,60200.0,44.6782,44.8291,44.6782,44.814,60200.0
2012-07-18 10:45:00,59.41,59.53,59.4,59.52,60800.0,44.814,44.9045,44.8065,44.897,60800.0
2012-07-18 10:50:00,59.51,59.53,59.43,59.5,115200.0,44.8894,44.9045,44.8291,44.8819,115200.0
2012-07-18 10:55:00,59.52,59.58,59.42,59.46,78800.0,44.897,44.9422,44.8215,44.8517,78800.0
2012-07-18 11:00:00,59.47,59.48,59.42,59.48,19800.0,44.8593,44.8668,44.8215,44.8668,19800.0
2012-07-18 11:05:00,59.45,59.48,59.34,59.35,29000.0,44.8442,44.8668,44.7612,44.7687,29000.0
2012-07-18 11:10:00,59.35,59.38,59.27,59.27,30400.0,44.7687,44.7914,44.7084,44.7084,30400.0
2012-07-18 11:15:00,59.29,59.33,59.24,59.3,34000.0,44.7235,44.7537,44.6858,44.731,34000.0
2012-07-18 11:20:00,59.27,59.45,59.27,59.41,19400.0,44.7084,44.8442,44.7084,44.814,19400.0
2012-07-18 11:25:00,59.41,59.41,59.33,59.36,20600.0,44.814,44.814,44.7537,44.7763,20600.0
2012-07-18 11:30:00,59.36,59.4,59.24,59.34,99400.0,44.7763,44.8065,44.6858,44.7612,99400.0
2012-07-18 11:35:00,59.34,59.45,59.33,59.43,29000.0,44.7612,44.8442,44.7537,44.8291,29000.0
2012-07-18 11:40:00,59.41,59.43,59.37,59.42,43000.0,44.814,44.8291,44.7838,44.8215,43000.0
2012-07-18 11:45:00,59.42,59.42,59.37,59.37,19800.0,44.8215,44.8215,44.7838,44.7838,19800.0
2012-07-18 11:50:00,59.38,59.43,59.37,59.42,26200.0,44.7914,44.8291,44.7838,44.8215,26200.0
2012-07-18 11:55:00,59.43,59.43,59.35,59.39,58400.0,44.8291,44.8291,44.7687,44.7989,58400.0
2012-07-18 12:00:00,59.39,59.45,59.35,59.4,91200.0,44.7989,44.8442,44.7687,44.8065,91200.0
2012-07-18 12:05:00,59.4,59.44,59.36,59.41,100600.0,44.8065,44.8366,44.7763,44.814,100600.0
2012-07-18 12:10:00,59.42,59.43,59.4,59.42,64400.0,44.8215,44.8291,44.8065,44.8215,64400.0
2012-07-18 12:15:00,59.42,59.44,59.38,59.39,79400.0,44.8215,44.8366,44.7914,44.7989,79400.0
2012-07-18 12:20:00,59.4,59.51,59.39,59.48,40200.0,44.8065,44.8894,44.7989,44.8668,40200.0
2012-07-18 12:25:00,59.47,59.5,59.35,59.4,131800.0,44.8593,44.8819,44.7687,44.8065,131800.0
2012-07-18 12:30:00,59.4,59.48,59.38,59.38,132000.0,44.8065,44.8668,44.7914,44.7914,132000.0
2012-07-18 12:35:00,59.39,59.47,59.38,59.44,147400.0,44.7989,44.8593,44.7914,44.8366,147400.0
2012-07-18 12:40:00,59.43,59.49,59.41,59.46,33200.0,44.8291,44.8743,44.814,44.8517,33200.0
2012-07-18 12:45:00,59.46,59.47,59.38,59.44,116800.0,44.8517,44.8593,44.7914,44.8366,116800.0
2012-07-18 12:50:00,59.43,59.48,59.38,59.41,112000.0,44.8291,44.8668,44.7914,44.814,112000.0
2012-07-18 12:55:00,59.41,59.47,59.39,59.46,79400.0,44.814,44.8593,44.7989,44.8517,79400.0
2012-07-18 13:00:00,59.46,59.46,59.43,59.45,56800.0,44.8517,44.8517,44.8291,44.8442,56800.0
2012-07-18 13:05:00,59.45,59.46,59.41,59.41,120200.0,44.8442,44.8517,44.814,44.814,120200.0
2012-07-18 13:10:00,59.42,59.46,59.4,59.44,132200.0,44.8215,44.8517,44.8065,44.8366,132200.0
2012-07-18 13:15:00,59.44,59.45,59.43,59.44,73200.0,44.8366,44.8442,44.8291,44.8366,73200.0
2012-07-18 13:20:00,59.45,59.48,59.41,59.43,151200.0,44.8442,44.8668,44.814,44.8291,151200.0
2012-07-18 13:25:00,59.43,59.54,59.43,59.5,93800.0,44.8291,44.9121,44.8291,44.8819,93800.0
2012-07-18 13:30:00,59.49,59.55,59.49,59.54,101200.0,44.8743,44.9196,44.8743,44.9121,101200.0
2012-07-18 13:35:00,59.54,59.56,59.5,59.53,155600.0,44.9121,44.9272,44.8819,44.9045,155600.0
2012-07-18 13:40:00,59.53,59.63,59.51,59.62,354400.0,44.9045,44.98,44.8894,44.9724,354400.0
2012-07-18 13:45:00,59.62,59.67,59.55,59.63,292600.0,44.9724,45.0101,44.9196,44.98,292600.0
2012-07-18 13:50:00,59.65,59.65,59.43,59.45,80000.0,44.995,44.995,44.8291,44.8442,80000.0
2012-07-18 13:55:00,59.46,59.49,59.44,59.49,27000.0,44.8517,44.8743,44.8366,44.8743,27000.0
2012-07-18 14:00:00,59.49,59.49,59.46,59.48,28800.0,44.8743,44.8743,44.8517,44.8668,28800.0
2012-07-18 14:05:00,59.47,59.52,59.46,59.48,40000.0,44.8593,44.897,44.8517,44.8668,40000.0
2012-07-18 14:10:00,59.48,59.51,59.48,59.5,17400.0,44.8668,44.8894,44.8668,44.8819,17400.0
2012-07-18 14:15:00,59.5,59.61,59.49,59.59,86800.0,44.8819,44.9649,44.8743,44.9498,86800.0
2012-07-18 14:20:00,59.59,59.67,59.59,59.63,52000.0,44.9498,45.0101,44.9498,44.98,52000.0
2012-07-18 14:25:00,59.64,59.64,59.56,59.58,31400.0,44.9875,44.9875,44.9272,44.9422,31400.0
2012-07-18 14:30:00,59.58,59.6,59.55,59.59,19600.0,44.9422,44.9573,44.9196,44.9498,19600.0
2012-07-18 14:35:00,59.59,59.61,59.52,59.52,24800.0,44.9498,44.9649,44.897,44.897,24800.0
2012-07-18 14:40:00,59.53,59.56,59.34,59.45,70400.0,44.9045,44.9272,44.7612,44.8442,70400.0
2012-07-18 14:45:00,59.45,59.48,59.34,59.41,39600.0,44.8442,44.8668,44.7612,44.814,39600.0
2012-07-18 14:50:00,59.4,59.4,59.3,59.33,19400.0,44.8065,44.8065,44.731,44.7537,19400.0
2012-07-18 14:55:00,59.33,59.35,59.31,59.35,19200.0,44.7537,44.7687,44.7386,44.7687,19200.0
2012-07-18 15:00:00,59.36,59.43,59.34,59.41,38800.0,44.7763,44.8291,44.7612,44.814,38800.0
2012-07-18 15:05:00,59.41,59.41,59.32,59.34,33200.0,44.814,44.814,44.7461,44.7612,33200.0
2012-07-18 15:10:00,59.32,59.41,59.32,59.35,36600.0,44.7461,44.814,44.7461,44.7687,36600.0
2012-07-18 15:15:00,59.34,59.34,59.23,59.26,77200.0,44.7612,44.7612,44.6782,44.7009,77200.0
2012-07-18 15:20:00,59.27,59.35,59.26,59.27,51800.0,44.7084,44.7687,44.7009,44.7084,51800.0
2012-07-18 15:25:00,59.27,59.32,59.24,59.27,57800.0,44.7084,44.7461,44.6858,44.7084,57800.0
2012-07-18 15:30:00,59.28,59.35,59.27,59.34,60400.0,44.7159,44.7687,44.7084,44.7612,60400.0
2012-07-18 15:35:00,59.35,59.38,59.34,59.37,64000.0,44.7687,44.7914,44.7612,44.7838,64000.0
2012-07-18 15:40:00,59.37,59.44,59.37,59.4,73800.0,44.7838,44.8366,44.7838,44.8065,73800.0
2012-07-18 15:45:00,59.4,59.41,59.21,59.23,152400.0,44.8065,44.814,44.6631,44.6782,152400.0
2012-07-18 15:50:00,59.24,59.32,59.2,59.32,160400.0,44.6858,44.7461,44.6556,44.7461,160400.0
2012-07-18 15:55:00,59.32,59.33,59.24,59.3,372600.0,44.7461,44.7537,44.6858,44.731,372600.0
2012-07-19 09:30:00,59.74,61.02,59.64,60.96,663600.0,45.0629,46.0285,44.9875,45.9832,663600.0
2012-07-19 09:35:00,60.95,61.68,60.93,61.49,402800.0,45.9757,46.5263,45.9606,46.383,402800.0
2012-07-19 09:40:00,61.46,61.6,61.09,61.1,408400.0,46.3604,46.466,46.0813,46.0888,408400.0
2012-07-19 09:45:00,61.11,61.19,61.06,61.13,92400.0,46.0963,46.1567,46.0586,46.1114,92400.0
2012-07-19 09:50:00,61.13,61.15,60.89,60.93,155200.0,46.1114,46.1265,45.9304,45.9606,155200.0
2012-07-19 09:55:00,60.93,61.03,60.88,61.0,105000.0,45.9606,46.036,45.9229,46.0134,105000.0
2012-07-19 10:00:00,60.99,61.2,60.89,61.15,126600.0,46.0058,46.1642,45.9304,46.1265,126600.0
2012-07-19 10:05:00,61.13,61.25,61.06,61.16,284000.0,46.1114,46.2019,46.0586,46.1341,284000.0
2012-07-19 10:10:00,61.19,61.19,60.72,60.85,260200.0,46.1567,46.1567,45.8022,45.9002,260200.0
2012-07-19 10:15:00,60.85,60.91,60.74,60.85,177200.0,45.9002,45.9455,45.8172,45.9002,177200.0
2012-07-19 10:20:00,60.86,61.12,60.86,61.01,187400.0,45.9078,46.1039,45.9078,46.0209,187400.0
2012-07-19 10:25:00,60.99,61.08,60.9,60.97,67800.0,46.0058,46.0737,45.9379,45.9907,67800.0
2012-07-19 10:30:00,60.97,60.99,60.81,60.83,86400.0,45.9907,46.0058,45.87,45.8851,86400.0
2012-07-19 10:35:00,60.85,60.97,60.83,60.96,85800.0,45.9002,45.9907,45.8851,45.9832,85800.0
2012-07-19 10:40:00,60.95,61.05,60.88,61.01,345400.0,45.9757,46.0511,45.9229,46.0209,345400.0
2012-07-19 10:45:00,61.0,61.19,61.0,61.08,183600.0,46.0134,46.1567,46.0134,46.0737,183600.0
2012-07-19 10:50:00,61.09,61.23,61.08,61.13,239200.0,46.0813,46.1869,46.0737,46.1114,239200.0
2012-07-19 10:55:00,61.14,61.15,61.04,61.14,172400.0,46.119,46.1265,46.0435,46.119,172400.0
2012-07-19 11:00:00,61.14,61.15,61.1,61.12,102000.0,46.119,46.1265,46.0888,46.1039,102000.0
2012-07-19 11:05:00,61.12,61.14,61.0,61.12,78200.0,46.1039,46.119,46.0134,46.1039,78200.0
2012-07-19 11:10:00,61.12,61.12,61.05,61.08,98000.0,46.1039,46.1039,46.0511,46.0737,98000.0
2012-07-19 11:15:00,61.06,61.09,60.94,60.95,169800.0,46.0586,46.0813,45.9681,45.9757,169800.0
2012-07-19 11:20:00,60.95,61.22,60.94,61.22,111400.0,45.9757,46.1793,45.9681,46.1793,111400.0
2012-07-19 11:25:00,61.22,61.25,61.13,61.19,94800.0,46.1793,46.2019,46.1114,46.1567,94800.0
2012-07-19 11:30:00,61.2,61.29,61.19,61.23,264400.0,46.1642,46.2321,46.1567,46.1869,264400.0
2012-07-19 11:35:00,61.25,61.33,61.24,61.31,117600.0,46.2019,46.2623,46.1944,46.2472,117600.0
2012-07-19 11:40:00,61.32,61.32,61.15,61.2,162600.0,46.2548,46.2548,46.1265,46.1642,162600.0
2012-07-19 11:45:00,61.21,61.34,61.1,61.31,504200.0,46.1718,46.2698,46.0888,46.2472,504200.0
2012-07-19 11:50:00,61.33,61.42,61.29,61.41,57600.0,46.2623,46.3302,46.2321,46.3226,57600.0
2012-07-19 11:55:00,61.39,61.62,61.38,61.6,79000.0,46.3076,46.481,46.3,46.466,79000.0
2012-07-19 12:00:00,61.6,61.65,61.58,61.62,53400.0,46.466,46.5037,46.4509,46.481,53400.0
2012-07-19 12:05:00,61.62,61.67,61.52,61.52,71200.0,46.481,46.5188,46.4056,46.4056,71200.0
2012-07-19 12:10:00,61.52,61.54,61.37,61.49,127200.0,46.4056,46.4207,46.2925,46.383,127200.0
2012-07-19 12:15:00,61.48,61.53,61.47,61.48,69800.0,46.3754,46.4132,46.3679,46.3754,69800.0
2012-07-19 12:20:00,61.49,61.58,61.48,61.55,62400.0,46.383,46.4509,46.3754,46.4282,62400.0
2012-07-19 12:25:00,61.58,61.78,61.56,61.71,93200.0,46.4509,46.6017,46.4358,46.5489,93200.0
2012-07-19 12:30:00,61.68,61.69,61.46,61.5,81400.0,46.5263,46.5338,46.3604,46.3905,81400.0
2012-07-19 12:35:00,61.51,61.54,61.48,61.51,68800.0,46.3981,46.4207,46.3754,46.3981,68800.0
2012-07-19 12:40:00,61.51,61.61,61.48,61.56,86400.0,46.3981,46.4735,46.3754,46.4358,86400.0
2012-07-19 12:45:00,61.56,61.56,61.46,61.47,82200.0,46.4358,46.4358,46.3604,46.3679,82200.0
2012-07-19 12:50:00,61.49,61.49,61.4,61.48,78600.0,46.383,46.383,46.3151,46.3754,78600.0
2012-07-19 12:55:00,61.49,61.55,61.47,61.49,256000.0,46.383,46.4282,46.3679,46.383,256000.0
2012-07-19 13:00:00,61.5,61.62,61.49,61.6,45400.0,46.3905,46.481,46.383,46.466,45400.0
2012-07-19 13:05:00,61.6,61.69,61.59,61.67,28800.0,46.466,46.5338,46.4584,46.5188,28800.0
2012-07-19 13:10:00,61.67,61.67,61.52,61.55,712000.0,46.5188,46.5188,46.4056,46.4282,712000.0
2012-07-19 13:15:00,61.55,61.6,61.55,61.57,26600.0,46.4282,46.466,46.4282,46.4433,26600.0
2012-07-19 13:20:00,61.57,61.61,61.57,61.59,40200.0,46.4433,46.4735,46.4433,46.4584,40200.0
2012-07-19 13:25:00,61.59,61.68,61.59,61.61,40000.0,46.4584,46.5263,46.4584,46.4735,40000.0
2012-07-19 13:30:00,61.61,61.65,61.58,61.65,133800.0,46.4735,46.5037,46.4509,46.5037,133800.0
2012-07-19 13:35:00,61.63,61.76,61.63,61.65,48600.0,46.4886,46.5867,46.4886,46.5037,48600.0
2012-07-19 13:40:00,61.66,61.66,61.62,61.65,26400.0,46.5112,46.5112,46.481,46.5037,26400.0
2012-07-19 13:45:00,61.65,61.68,61.47,61.66,80800.0,46.5037,46.5263,46.3679,46.5112,80800.0
2012-07-19 13:50:00,61.67,61.74,61.67,61.74,42800.0,46.5188,46.5716,46.5188,46.5716,42800.0
2012-07-19 13:55:00,61.75,61.75,61.53,61.55,45200.0,46.5791,46.5791,46.4132,46.4282,45200.0
2012-07-19 14:00:00,61.57,61.57,61.49,61.52,40800.0,46.4433,46.4433,46.383,46.4056,40800.0
2012-07-19 14:05:00,61.51,61.52,61.43,61.47,41400.0,46.3981,46.4056,46.3377,46.3679,41400.0
2012-07-19 14:10:00,61.46,61.49,61.44,61.46,34800.0,46.3604,46.383,46.3453,46.3604,34800.0
2012-07-19 14:15:00,61.46,61.46,61.38,61.38,49400.0,46.3604,46.3604,46.3,46.3,49400.0
2012-07-19 14:20:00,61.38,61.49,61.35,61.49,80600.0,46.3,46.383,46.2774,46.383,80600.0
2012-07-19 14:25:00,61.49,61.6,61.48,61.57,123600.0,46.383,46.466,46.3754,46.4433,123600.0
2012-07-19 14:30:00,61.57,61.58,61.41,61.5,50200.0,46.4433,46.4509,46.3226,46.3905,50200.0
2012-07-19 14:35:00,61.5,61.57,61.48,61.49,38200.0,46.3905,46.4433,46.3754,46.383,38200.0
2012-07-19 14:40:00,61.48,61.52,61.46,61.49,38800.0,46.3754,46.4056,46.3604,46.383,38800.0
2012-07-19 14:45:00,61.49,61.49,61.44,61.45,35200.0,46.383,46.383,46.3453,46.3528,35200.0
2012-07-19 14:50:00,61.47,61.47,61.42,61.43,34000.0,46.3679,46.3679,46.3302,46.3377,34000.0
2012-07-19 14:55:00,61.44,61.52,61.43,61.51,109000.0,46.3453,46.4056,46.3377,46.3981,109000.0
2012-07-19 15:00:00,61.52,61.52,61.45,61.49,87200.0,46.4056,46.4056,46.3528,46.383,87200.0
2012-07-19 15:05:00,61.49,61.52,61.47,61.49,35800.0,46.383,46.4056,46.3679,46.383,35800.0
2012-07-19 15:10:00,61.49,61.5,61.45,61.47,68000.0,46.383,46.3905,46.3528,46.3679,68000.0
2012-07-19 15:15:00,61.47,61.5,61.46,61.47,89800.0,46.3679,46.3905,46.3604,46.3679,89800.0
2012-07-19 15:20:00,61.47,61.49,61.38,61.4,135400.0,46.3679,46.383,46.3,46.3151,135400.0
2012-07-19 15:25:00,61.39,61.41,61.35,61.37,61600.0,46.3076,46.3226,46.2774,46.2925,61600.0
2012-07-19 15:30:00,61.38,61.38,61.34,61.35,110800.0,46.3,46.3,46.2698,46.2774,110800.0
2012-07-19 15:35:00,61.35,61.45,61.34,61.43,138800.0,46.2774,46.3528,46.2698,46.3377,138800.0
2012-07-19 15:40:00,61.43,61.49,61.42,61.48,122200.0,46.3377,46.383,46.3302,46.3754,122200.0
2012-07-19 15:45:00,61.48,61.54,61.47,61.48,111400.0,46.3754,46.4207,46.3679,46.3754,111400.0
2012-07-19 15:50:00,61.48,61.49,61.35,61.37,140200.0,46.3754,46.383,46.2774,46.2925,140200.0
2012-07-19 15:55:00,61.38,61.45,61.31,61.35,316200.0,46.3,46.3528,46.2472,46.2774,316200.0
2012-07-20 09:30:00,61.05,61.18,60.53,60.69,593200.0,46.0511,46.1491,45.6588,45.7795,593200.0
2012-07-20 09:35:00,60.7,60.71,60.57,60.63,88000.0,45.7871,45.7946,45.689,45.7343,88000.0
2012-07-20 09:40:00,60.64,60.84,60.6,60.61,135000.0,45.7418,45.8927,45.7116,45.7192,135000.0
2012-07-20 09:45:00,60.61,60.62,60.38,60.42,94800.0,45.7192,45.7267,45.5457,45.5759,94800.0
2012-07-20 09:50:00,60.42,60.45,60.35,60.45,207600.0,45.5759,45.5985,45.5231,45.5985,207600.0
2012-07-20 09:55:00,60.43,60.62,60.38,60.62,122000.0,45.5834,45.7267,45.5457,45.7267,122000.0
2012-07-20 10:00:00,60.6,60.7,60.5,60.68,115800.0,45.7116,45.7871,45.6362,45.772,115800.0
2012-07-20 10:05:00,60.67,60.72,60.52,60.52,75800.0,45.7644,45.8022,45.6513,45.6513,75800.0
2012-07-20 10:10:00,60.53,60.63,60.52,60.54,63600.0,45.6588,45.7343,45.6513,45.6664,63600.0
2012-07-20 10:15:00,60.54,60.55,60.45,60.47,58800.0,45.6664,45.6739,45.5985,45.6136,58800.0
2012-07-20 10:20:00,60.47,60.5,60.26,60.26,105400.0,45.6136,45.6362,45.4552,45.4552,105400.0
2012-07-20 10:25:00,60.27,60.42,60.27,60.38,224000.0,45.4627,45.5759,45.4627,45.5457,224000.0
2012-07-20 10:30:00,60.38,60.4,60.13,60.17,92800.0,45.5457,45.5608,45.3571,45.3873,92800.0
2012-07-20 10:35:00,60.16,60.19,60.12,60.13,70200.0,45.3797,45.4024,45.3496,45.3571,70200.0
2012-07-20 10:40:00,60.14,60.18,59.92,59.98,218600.0,45.3647,45.3948,45.1987,45.244,218600.0
2012-07-20 10:45:00,60.01,60.26,60.01,60.24,75200.0,45.2666,45.4552,45.2666,45.4401,75200.0
2012-07-20 10:50:00,60.24,60.3,60.19,60.27,69600.0,45.4401,45.4853,45.4024,45.4627,69600.0
2012-07-20 10:55:00,60.25,60.26,60.13,60.22,76200.0,45.4476,45.4552,45.3571,45.425,76200.0
2012-07-20 11:00:00,60.24,60.24,60.06,60.12,101400.0,45.4401,45.4401,45.3043,45.3496,101400.0
2012-07-20 11:05:00,60.12,60.18,60.08,60.1,143200.0,45.3496,45.3948,45.3194,45.3345,143200.0
2012-07-20 11:10:00,60.1,60.12,60.05,60.1,62000.0,45.3345,45.3496,45.2968,45.3345,62000.0
2012-07-20 11:15:00,60.1,60.16,59.88,59.88,175000.0,45.3345,45.3797,45.1685,45.1685,175000.0
2012-07-20 11:20:00,59.89,59.9,59.72,59.83,229400.0,45.1761,45.1836,45.0478,45.1308,229400.0
2012-07-20 11:25:00,59.84,59.93,59.81,59.87,125400.0,45.1384,45.2062,45.1157,45.161,125400.0
2012-07-20 11:30:00,59.88,59.88,59.71,59.71,78600.0,45.1685,45.1685,45.0403,45.0403,78600.0
2012-07-20 11:35:00,59.73,59.86,59.72,59.84,36200.0,45.0554,45.1534,45.0478,45.1384,36200.0
2012-07-20 11:40:00,59.83,59.87,59.74,59.76,42800.0,45.1308,45.161,45.0629,45.078,42800.0
2012-07-20 11:45:00,59.74,60.02,59.72,60.01,48400.0,45.0629,45.2741,45.0478,45.2666,48400.0
2012-07-20 11:50:00,60.01,60.05,59.95,59.98,274200.0,45.2666,45.2968,45.2213,45.244,274200.0
2012-07-20 11:55:00,59.99,60.05,59.99,60.03,29600.0,45.2515,45.2968,45.2515,45.2817,29600.0
2012-07-20 12:00:00,60.05,60.1,60.02,60.08,27200.0,45.2968,45.3345,45.2741,45.3194,27200.0
2012-07-20 12:05:00,60.09,60.09,59.92,59.96,33400.0,45.3269,45.3269,45.1987,45.2289,33400.0
2012-07-20 12:10:00,59.96,59.97,59.84,59.86,22800.0,45.2289,45.2364,45.1384,45.1534,22800.0
2012-07-20 12:15:00,59.84,59.95,59.82,59.95,55600.0,45.1384,45.2213,45.1233,45.2213,55600.0
2012-07-20 12:20:00,59.92,59.93,59.85,59.92,36400.0,45.1987,45.2062,45.1459,45.1987,36400.0
2012-07-20 12:25:00,59.89,59.93,59.89,59.9,12800.0,45.1761,45.2062,45.1761,45.1836,12800.0
2012-07-20 12:30:00,59.9,59.91,59.83,59.85,24800.0,45.1836,45.1912,45.1308,45.1459,24800.0
2012-07-20 12:35:00,59.84,59.85,59.74,59.85,36400.0,45.1384,45.1459,45.0629,45.1459,36400.0
2012-07-20 12:40:00,59.85,59.9,59.85,59.88,24600.0,45.1459,45.1836,45.1459,45.1685,24600.0
2012-07-20 12:45:00,59.87,59.98,59.87,59.93,39200.0,45.161,45.244,45.161,45.2062,39200.0
2012-07-20 12:50:00,59.93,59.94,59.88,59.9,14000.0,45.2062,45.2138,45.1685,45.1836,14000.0
2012-07-20 12:55:00,59.88,60.01,59.88,59.98,50200.0,45.1685,45.2666,45.1685,45.244,50200.0
2012-07-20 13:00:00,59.98,59.99,59.92,59.98,32400.0,45.244,45.2515,45.1987,45.244,32400.0
2012-07-20 13:05:00,59.96,59.96,59.85,59.85,17000.0,45.2289,45.2289,45.1459,45.1459,17000.0
2012-07-20 13:10:00,59.84,59.84,59.77,59.77,12600.0,45.1384,45.1384,45.0856,45.0856,12600.0
2012-07-20 13:15:00,59.79,59.79,59.7,59.7,33200.0,45.1006,45.1006,45.0328,45.0328,33200.0
2012-07-20 13:20:00,59.71,59.71,59.59,59.6,44000.0,45.0403,45.0403,44.9498,44.9573,44000.0
2012-07-20 13:25:00,59.61,59.63,59.54,59.62,33800.0,44.9649,44.98,44.9121,44.9724,33800.0
2012-07-20 13:30:00,59.63,59.71,59.63,59.67,51000.0,44.98,45.0403,44.98,45.0101,51000.0
2012-07-20 13:35:00,59.66,59.67,59.6,59.67,43400.0,45.0026,45.0101,44.9573,45.0101,43400.0
2012-07-20 13:40:00,59.67,59.67,59.56,59.57,31200.0,45.0101,45.0101,44.9272,44.9347,31200.0
2012-07-20 13:45:00,59.57,59.59,59.52,59.54,20200.0,44.9347,44.9498,44.897,44.9121,20200.0
2012-07-20 13:50:00,59.52,59.63,59.49,59.6,32200.0,44.897,44.98,44.8743,44.9573,32200.0
2012-07-20 13:55:00,59.61,59.7,59.59,59.7,23600.0,44.9649,45.0328,44.9498,45.0328,23600.0
2012-07-20 14:00:00,59.71,59.82,59.67,59.82,42000.0,45.0403,45.1233,45.0101,45.1233,42000.0
2012-07-20 14:05:00,59.82,59.91,59.82,59.88,44400.0,45.1233,45.1912,45.1233,45.1685,44400.0
2012-07-20 14:10:00,59.88,59.88,59.84,59.85,20400.0,45.1685,45.1685,45.1384,45.1459,20400.0
2012-07-20 14:15:00,59.85,59.92,59.85,59.91,24400.0,45.1459,45.1987,45.1459,45.1912,24400.0
2012-07-20 14:20:00,59.91,59.93,59.77,59.79,43800.0,45.1912,45.2062,45.0856,45.1006,43800.0
2012-07-20 14:25:00,59.81,59.85,59.79,59.79,20600.0,45.1157,45.1459,45.1006,45.1006,20600.0
2012-07-20 14:30:00,59.79,59.82,59.79,59.79,25000.0,45.1006,45.1233,45.1006,45.1006,25000.0
2012-07-20 14:35:00,59.8,59.8,59.64,59.66,43800.0,45.1082,45.1082,44.9875,45.0026,43800.0
2012-07-20 14:40:00,59.65,59.66,59.55,59.55,119000.0,44.995,45.0026,44.9196,44.9196,119000.0
2012-07-20 14:45:00,59.54,59.65,59.54,59.65,68200.0,44.9121,44.995,44.9121,44.995,68200.0
2012-07-20 14:50:00,59.64,59.7,59.6,59.68,196000.0,44.9875,45.0328,44.9573,45.0177,196000.0
2012-07-20 14:55:00,59.67,59.74,59.65,59.74,90600.0,45.0101,45.0629,44.995,45.0629,90600.0
2012-07-20 15:00:00,59.72,59.78,59.7,59.74,37000.0,45.0478,45.0931,45.0328,45.0629,37000.0
2012-07-20 15:05:00,59.74,59.76,59.72,59.74,38200.0,45.0629,45.078,45.0478,45.0629,38200.0
2012-07-20 15:10:00,59.74,59.76,59.73,59.74,177200.0,45.0629,45.078,45.0554,45.0629,177200.0
2012-07-20 15:15:00,59.74,59.85,59.74,59.79,99200.0,45.0629,45.1459,45.0629,45.1006,99200.0
2012-07-20 15:20:00,59.79,59.86,59.79,59.84,82200.0,45.1006,45.1534,45.1006,45.1384,82200.0
2012-07-20 15:25:00,59.84,59.84,59.72,59.73,65800.0,45.1384,45.1384,45.0478,45.0554,65800.0
2012-07-20 15:30:00,59.74,59.76,59.69,59.74,239000.0,45.0629,45.078,45.0252,45.0629,239000.0
2012-07-20 15:35:00,59.74,59.81,59.74,59.78,113600.0,45.0629,45.1157,45.0629,45.0931,113600.0
2012-07-20 15:40:00,59.77,59.79,59.69,59.69,96600.0,45.0856,45.1006,45.0252,45.0252,96600.0
2012-07-20 15:45:00,59.7,59.75,59.68,59.74,330200.0,45.0328,45.0705,45.0177,45.0629,330200.0
2012-07-20 15:50:00,59.74,59.77,59.68,59.72,264000.0,45.0629,45.0856,45.0177,45.0478,264000.0
2012-07-20 15:55:00,59.72,59.8,59.7,59.8,270000.0,45.0478,45.1082,45.0328,45.1082,270000.0
2012-07-23 09:30:00,58.89,59.27,58.77,59.19,107000.0,44.4218,44.7084,44.3312,44.6481,107000.0
2012-07-23 09:35:00,59.22,59.22,59.0,59.12,131400.0,44.6707,44.6707,44.5047,44.5953,131400.0
2012-07-23 09:40:00,59.13,59.2,58.98,59.02,111400.0,44.6028,44.6556,44.4896,44.5198,111400.0
2012-07-23 09:45:00,59.02,59.13,58.99,59.07,166000.0,44.5198,44.6028,44.4972,44.5575,166000.0
2012-07-23 09:50:00,59.05,59.08,58.84,58.85,100400.0,44.5424,44.5651,44.384,44.3916,100400.0
2012-07-23 09:55:00,58.84,58.84,58.72,58.83,59000.0,44.384,44.384,44.2935,44.3765,59000.0
2012-07-23 10:00:00,58.85,58.99,58.8,58.96,57600.0,44.3916,44.4972,44.3539,44.4746,57600.0
2012-07-23 10:05:00,58.97,59.09,58.85,58.85,116600.0,44.4821,44.5726,44.3916,44.3916,116600.0
2012-07-23 10:10:00,58.84,58.85,58.54,58.54,106800.0,44.384,44.3916,44.1577,44.1577,106800.0
2012-07-23 10:15:00,58.54,58.56,58.35,58.47,157800.0,44.1577,44.1728,44.0144,44.1049,157800.0
2012-07-23 10:20:00,58.46,58.49,58.41,58.44,39400.0,44.0974,44.12,44.0597,44.0823,39400.0
2012-07-23 10:25:00,58.47,58.5,58.38,58.39,42200.0,44.1049,44.1276,44.0371,44.0446,42200.0
2012-07-23 10:30:00,58.39,58.46,58.38,58.41,36800.0,44.0446,44.0974,44.0371,44.0597,36800.0
2012-07-23 10:35:00,58.43,58.55,58.4,58.46,62400.0,44.0748,44.1653,44.0521,44.0974,62400.0
2012-07-23 10:40:00,58.48,58.71,58.48,58.68,88200.0,44.1125,44.286,44.1125,44.2634,88200.0
2012-07-23 10:45:00,58.67,58.72,58.62,58.65,54400.0,44.2558,44.2935,44.2181,44.2407,54400.0
2012-07-23 10:50:00,58.63,58.66,58.47,58.52,63800.0,44.2256,44.2483,44.1049,44.1427,63800.0
2012-07-23 10:55:00,58.52,58.54,58.49,58.52,56600.0,44.1427,44.1577,44.12,44.1427,56600.0
2012-07-23 11:00:00,58.52,58.75,58.51,58.75,50800.0,44.1427,44.3162,44.1351,44.3162,50800.0
2012-07-23 11:05:00,58.75,58.77,58.65,58.7,456600.0,44.3162,44.3312,44.2407,44.2784,456600.0
2012-07-23 11:10:00,58.7,58.82,58.68,58.76,176800.0,44.2784,44.369,44.2634,44.3237,176800.0
2012-07-23 11:15:00,58.76,58.85,58.66,58.69,68400.0,44.3237,44.3916,44.2483,44.2709,68400.0
2012-07-23 11:20:00,58.69,58.73,58.59,58.59,182200.0,44.2709,44.3011,44.1955,44.1955,182200.0
2012-07-23 11:25:00,58.57,58.71,58.54,58.69,51800.0,44.1804,44.286,44.1577,44.2709,51800.0
2012-07-23 11:30:00,58.72,58.8,58.71,58.73,171000.0,44.2935,44.3539,44.286,44.3011,171000.0
2012-07-23 11:35:00,58.74,58.77,58.63,58.65,47400.0,44.3086,44.3312,44.2256,44.2407,47400.0
2012-07-23 11:40:00,58.65,58.73,58.65,58.7,39800.0,44.2407,44.3011,44.2407,44.2784,39800.0
2012-07-23 11:45:00,58.7,58.72,58.65,58.71,19400.0,44.2784,44.2935,44.2407,44.286,19400.0
2012-07-23 11:50:00,58.73,58.77,58.71,58.75,38800.0,44.3011,44.3312,44.286,44.3162,38800.0
2012-07-23 11:55:00,58.75,58.75,58.59,58.66,65600.0,44.3162,44.3162,44.1955,44.2483,65600.0
2012-07-23 12:00:00,58.69,58.69,58.6,58.6,24200.0,44.2709,44.2709,44.203,44.203,24200.0
2012-07-23 12:05:00,58.62,58.67,58.6,58.65,36200.0,44.2181,44.2558,44.203,44.2407,36200.0
2012-07-23 12:10:00,58.66,58.69,58.6,58.63,36400.0,44.2483,44.2709,44.203,44.2256,36400.0
2012-07-23 12:15:00,58.63,58.63,58.56,58.58,28600.0,44.2256,44.2256,44.1728,44.1879,28600.0
2012-07-23 12:20:00,58.6,58.73,58.6,58.71,34000.0,44.203,44.3011,44.203,44.286,34000.0
2012-07-23 12:25:00,58.71,58.73,58.69,58.72,17800.0,44.286,44.3011,44.2709,44.2935,17800.0
2012-07-23 12:30:00,58.72,58.72,58.6,58.68,25600.0,44.2935,44.2935,44.203,44.2634,25600.0
2012-07-23 12:35:00,58.68,58.74,58.67,58.69,19200.0,44.2634,44.3086,44.2558,44.2709,19200.0
2012-07-23 12:40:00,58.69,58.7,58.64,58.68,19000.0,44.2709,44.2784,44.2332,44.2634,19000.0
2012-07-23 12:45:00,58.68,58.77,58.67,58.76,38400.0,44.2634,44.3312,44.2558,44.3237,38400.0
2012-07-23 12:50:00,58.74,58.85,58.71,58.81,136400.0,44.3086,44.3916,44.286,44.3614,136400.0
2012-07-23 12:55:00,58.8,58.81,58.75,58.76,42200.0,44.3539,44.3614,44.3162,44.3237,42200.0
2012-07-23 13:00:00,58.74,58.74,58.67,58.68,20400.0,44.3086,44.3086,44.2558,44.2634,20400.0
2012-07-23 13:05:00,58.68,58.7,58.62,58.67,25800.0,44.2634,44.2784,44.2181,44.2558,25800.0
2012-07-23 13:10:00,58.66,58.76,58.66,58.75,25000.0,44.2483,44.3237,44.2483,44.3162,25000.0
2012-07-23 13:15:00,58.74,58.8,58.72,58.76,42600.0,44.3086,44.3539,44.2935,44.3237,42600.0
2012-07-23 13:20:00,58.76,58.78,58.7,58.73,51400.0,44.3237,44.3388,44.2784,44.3011,51400.0
2012-07-23 13:25:00,58.72,58.77,58.71,58.73,22000.0,44.2935,44.3312,44.286,44.3011,22000.0
2012-07-23 13:30:00,58.73,58.77,58.71,58.74,141600.0,44.3011,44.3312,44.286,44.3086,141600.0
2012-07-23 13:35:00,58.74,58.75,58.7,58.74,32400.0,44.3086,44.3162,44.2784,44.3086,32400.0
2012-07-23 13:40:00,58.74,58.77,58.7,58.73,42200.0,44.3086,44.3312,44.2784,44.3011,42200.0
2012-07-23 13:45:00,58.73,58.74,58.69,58.69,30000.0,44.3011,44.3086,44.2709,44.2709,30000.0
2012-07-23 13:50:00,58.69,58.7,58.61,58.63,24200.0,44.2709,44.2784,44.2106,44.2256,24200.0
2012-07-23 13:55:00,58.63,58.68,58.61,58.63,26800.0,44.2256,44.2634,44.2106,44.2256,26800.0
2012-07-23 14:00:00,58.64,58.69,58.63,58.67,42000.0,44.2332,44.2709,44.2256,44.2558,42000.0
2012-07-23 14:05:00,58.67,58.74,58.64,58.65,54800.0,44.2558,44.3086,44.2332,44.2407,54800.0
2012-07-23 14:10:00,58.65,58.68,58.63,58.65,37000.0,44.2407,44.2634,44.2256,44.2407,37000.0
2012-07-23 14:15:00,58.65,58.68,58.62,58.67,41200.0,44.2407,44.2634,44.2181,44.2558,41200.0
2012-07-23 14:20:00,58.67,58.69,58.63,58.64,55800.0,44.2558,44.2709,44.2256,44.2332,55800.0
2012-07-23 14:25:00,58.64,58.68,58.6,58.62,178000.0,44.2332,44.2634,44.203,44.2181,178000.0
2012-07-23 14:30:00,58.63,58.65,58.6,58.62,51400.0,44.2256,44.2407,44.203,44.2181,51400.0
2012-07-23 14:35:00,58.63,58.66,58.6,58.65,33600.0,44.2256,44.2483,44.203,44.2407,33600.0
2012-07-23 14:40:00,58.66,58.7,58.63,58.68,41200.0,44.2483,44.2784,44.2256,44.2634,41200.0
2012-07-23 14:45:00,58.68,58.74,58.67,58.72,39200.0,44.2634,44.3086,44.2558,44.2935,39200.0
2012-07-23 14:50:00,58.72,58.72,58.63,58.64,29600.0,44.2935,44.2935,44.2256,44.2332,29600.0
2012-07-23 14:55:00,58.65,58.67,58.62,58.67,25800.0,44.2407,44.2558,44.2181,44.2558,25800.0
2012-07-23 15:00:00,58.66,58.67,58.59,58.6,39200.0,44.2483,44.2558,44.1955,44.203,39200.0
2012-07-23 15:05:00,58.59,58.7,58.57,58.68,56400.0,44.1955,44.2784,44.1804,44.2634,56400.0
2012-07-23 15:10:00,58.68,58.7,58.6,58.62,40200.0,44.2634,44.2784,44.203,44.2181,40200.0
2012-07-23 15:15:00,58.62,58.64,58.6,58.63,191800.0,44.2181,44.2332,44.203,44.2256,191800.0
2012-07-23 15:20:00,58.62,58.66,58.59,58.66,69000.0,44.2181,44.2483,44.1955,44.2483,69000.0
2012-07-23 15:25:00,58.66,58.81,58.65,58.74,99600.0,44.2483,44.3614,44.2407,44.3086,99600.0
2012-07-23 15:30:00,58.75,58.81,58.71,58.77,220000.0,44.3162,44.3614,44.286,44.3312,220000.0
2012-07-23 15:35:00,58.76,58.77,58.71,58.71,125400.0,44.3237,44.3312,44.286,44.286,125400.0
2012-07-23 15:40:00,58.72,58.74,58.68,58.7,90600.0,44.2935,44.3086,44.2634,44.2784,90600.0
2012-07-23 15:45:00,58.72,58.76,58.7,58.75,145600.0,44.2935,44.3237,44.2784,44.3162,145600.0
2012-07-23 15:50:00,58.74,58.78,58.7,58.74,113400.0,44.3086,44.3388,44.2784,44.3086,113400.0
2012-07-23 15:55:00,58.75,58.79,58.62,58.66,210800.0,44.3162,44.3463,44.2181,44.2483,210800.0
2012-07-24 09:30:00,58.55,58.63,58.09,58.48,189400.0,44.1653,44.2256,43.8183,44.1125,189400.0
2012-07-24 09:35:00,58.48,58.84,58.48,58.8,104400.0,44.1125,44.384,44.1125,44.3539,104400.0
2012-07-24 09:40:00,58.81,59.09,58.81,59.09,77800.0,44.3614,44.5726,44.3614,44.5726,77800.0
2012-07-24 09:45:00,59.07,59.17,59.01,59.16,60800.0,44.5575,44.633,44.5123,44.6254,60800.0
2012-07-24 09:50:00,59.17,59.31,59.07,59.11,90200.0,44.633,44.7386,44.5575,44.5877,90200.0
2012-07-24 09:55:00,59.11,59.2,59.02,59.04,39600.0,44.5877,44.6556,44.5198,44.5349,39600.0
2012-07-24 10:00:00,59.02,59.24,58.98,59.02,40000.0,44.5198,44.6858,44.4896,44.5198,40000.0
2012-07-24 10:05:00,59.01,59.08,58.92,58.96,38200.0,44.5123,44.5651,44.4444,44.4746,38200.0
2012-07-24 10:10:00,58.96,59.13,58.89,58.89,30200.0,44.4746,44.6028,44.4218,44.4218,30200.0
2012-07-24 10:15:00,58.88,58.91,58.7,58.73,36200.0,44.4142,44.4368,44.2784,44.3011,36200.0
2012-07-24 10:20:00,58.73,58.74,58.67,58.7,52800.0,44.3011,44.3086,44.2558,44.2784,52800.0
2012-07-24 10:25:00,58.7,58.72,58.67,58.67,35600.0,44.2784,44.2935,44.2558,44.2558,35600.0
2012-07-24 10:30:00,58.67,58.67,58.54,58.59,28600.0,44.2558,44.2558,44.1577,44.1955,28600.0
2012-07-24 10:35:00,58.6,58.76,58.6,58.72,23400.0,44.203,44.3237,44.203,44.2935,23400.0
2012-07-24 10:40:00,58.73,58.8,58.65,58.69,30400.0,44.3011,44.3539,44.2407,44.2709,30400.0
2012-07-24 10:45:00,58.71,58.71,58.6,58.67,64000.0,44.286,44.286,44.203,44.2558,64000.0
2012-07-24 10:50:00,58.67,58.82,58.63,58.82,36200.0,44.2558,44.369,44.2256,44.369,36200.0
2012-07-24 10:55:00,58.81,58.81,58.7,58.7,14200.0,44.3614,44.3614,44.2784,44.2784,14200.0
2012-07-24 11:00:00,58.71,58.74,58.63,58.7,22000.0,44.286,44.3086,44.2256,44.2784,22000.0
2012-07-24 11:05:00,58.69,58.71,58.53,58.54,26400.0,44.2709,44.286,44.1502,44.1577,26400.0
2012-07-24 11:10:00,58.54,58.57,58.47,58.54,43000.0,44.1577,44.1804,44.1049,44.1577,43000.0
2012-07-24 11:15:00,58.54,58.56,58.45,58.56,36600.0,44.1577,44.1728,44.0899,44.1728,36600.0
2012-07-24 11:20:00,58.56,58.74,58.56,58.67,23800.0,44.1728,44.3086,44.1728,44.2558,23800.0
2012-07-24 11:25:00,58.67,58.71,58.52,58.53,21000.0,44.2558,44.286,44.1427,44.1502,21000.0
2012-07-24 11:30:00,58.54,58.55,58.43,58.45,20200.0,44.1577,44.1653,44.0748,44.0899,20200.0
2012-07-24 11:35:00,58.46,58.47,58.23,58.25,51800.0,44.0974,44.1049,43.9239,43.939,51800.0
2012-07-24 11:40:00,58.24,58.31,58.16,58.17,34800.0,43.9315,43.9843,43.8711,43.8787,34800.0
2012-07-24 11:45:00,58.19,58.43,58.19,58.43,22600.0,43.8937,44.0748,43.8937,44.0748,22600.0
2012-07-24 11:50:00,58.43,58.43,58.33,58.34,45200.0,44.0748,44.0748,43.9993,44.0069,45200.0
2012-07-24 11:55:00,58.35,58.38,58.31,58.36,32600.0,44.0144,44.0371,43.9843,44.022,32600.0
2012-07-24 12:00:00,58.35,58.35,58.07,58.07,32000.0,44.0144,44.0144,43.8032,43.8032,32000.0
2012-07-24 12:05:00,58.09,58.22,58.09,58.19,19200.0,43.8183,43.9164,43.8183,43.8937,19200.0
2012-07-24 12:10:00,58.22,58.3,58.18,58.2,46400.0,43.9164,43.9767,43.8862,43.9013,46400.0
2012-07-24 12:15:00,58.18,58.2,58.15,58.16,10400.0,43.8862,43.9013,43.8636,43.8711,10400.0
2012-07-24 12:20:00,58.17,58.17,57.96,58.02,58000.0,43.8787,43.8787,43.7202,43.7655,58000.0
2012-07-24 12:25:00,58.02,58.13,57.99,58.13,15400.0,43.7655,43.8485,43.7429,43.8485,15400.0
2012-07-24 12:30:00,58.13,58.15,58.07,58.14,38200.0,43.8485,43.8636,43.8032,43.856,38200.0
2012-07-24 12:35:00,58.13,58.26,58.08,58.17,64600.0,43.8485,43.9465,43.8108,43.8787,64600.0
2012-07-24 12:40:00,58.16,58.28,58.15,58.28,42200.0,43.8711,43.9616,43.8636,43.9616,42200.0
2012-07-24 12:45:00,58.29,58.3,58.19,58.2,53600.0,43.9692,43.9767,43.8937,43.9013,53600.0
2012-07-24 12:50:00,58.21,58.21,58.12,58.12,43800.0,43.9088,43.9088,43.8409,43.8409,43800.0
2012-07-24 12:55:00,58.12,58.25,58.11,58.24,22800.0,43.8409,43.939,43.8334,43.9315,22800.0
2012-07-24 13:00:00,58.24,58.25,58.17,58.23,26800.0,43.9315,43.939,43.8787,43.9239,26800.0
2012-07-24 13:05:00,58.23,58.23,58.16,58.18,42600.0,43.9239,43.9239,43.8711,43.8862,42600.0
2012-07-24 13:10:00,58.18,58.29,58.15,58.27,28400.0,43.8862,43.9692,43.8636,43.9541,28400.0
2012-07-24 13:15:00,58.27,58.29,58.19,58.23,56600.0,43.9541,43.9692,43.8937,43.9239,56600.0
2012-07-24 13:20:00,58.23,58.24,58.18,58.24,50600.0,43.9239,43.9315,43.8862,43.9315,50600.0
2012-07-24 13:25:00,58.24,58.27,58.19,58.22,39600.0,43.9315,43.9541,43.8937,43.9164,39600.0
2012-07-24 13:30:00,58.21,58.25,58.18,58.2,28000.0,43.9088,43.939,43.8862,43.9013,28000.0
2012-07-24 13:35:00,58.2,58.24,58.18,58.24,60800.0,43.9013,43.9315,43.8862,43.9315,60800.0
2012-07-24 13:40:00,58.24,58.24,58.17,58.22,54400.0,43.9315,43.9315,43.8787,43.9164,54400.0
2012-07-24 13:45:00,58.22,58.27,58.19,58.21,43400.0,43.9164,43.9541,43.8937,43.9088,43400.0
2012-07-24 13:50:00,58.21,58.28,58.21,58.26,86200.0,43.9088,43.9616,43.9088,43.9465,86200.0
2012-07-24 13:55:00,58.26,58.31,58.24,58.25,52400.0,43.9465,43.9843,43.9315,43.939,52400.0
2012-07-24 14:00:00,58.25,58.28,58.23,58.24,21600.0,43.939,43.9616,43.9239,43.9315,21600.0
2012-07-24 14:05:00,58.23,58.26,58.19,58.22,22400.0,43.9239,43.9465,43.8937,43.9164,22400.0
2012-07-24 14:10:00,58.22,58.24,58.17,58.19,92400.0,43.9164,43.9315,43.8787,43.8937,92400.0
2012-07-24 14:15:00,58.2,58.23,58.14,58.15,67800.0,43.9013,43.9239,43.856,43.8636,67800.0
2012-07-24 14:20:00,58.16,58.17,58.02,58.02,90000.0,43.8711,43.8787,43.7655,43.7655,90000.0
2012-07-24 14:25:00,58.02,58.06,57.91,57.93,54000.0,43.7655,43.7957,43.6825,43.6976,54000.0
2012-07-24 14:30:00,57.92,58.05,57.85,58.02,59000.0,43.6901,43.7881,43.6373,43.7655,59000.0
2012-07-24 14:35:00,58.02,58.08,57.99,58.0,63600.0,43.7655,43.8108,43.7429,43.7504,63600.0
2012-07-24 14:40:00,58.0,58.04,57.99,58.02,39600.0,43.7504,43.7806,43.7429,43.7655,39600.0
2012-07-24 14:45:00,58.02,58.03,57.95,57.96,50800.0,43.7655,43.773,43.7127,43.7202,50800.0
2012-07-24 14:50:00,57.96,57.98,57.93,57.93,16600.0,43.7202,43.7353,43.6976,43.6976,16600.0
2012-07-24 14:55:00,57.92,57.97,57.89,57.96,26600.0,43.6901,43.7278,43.6674,43.7202,26600.0
2012-07-24 15:00:00,57.95,57.98,57.94,57.98,55200.0,43.7127,43.7353,43.7052,43.7353,55200.0
2012-07-24 15:05:00,57.99,58.0,57.91,57.91,96600.0,43.7429,43.7504,43.6825,43.6825,96600.0
2012-07-24 15:10:00,57.92,58.01,57.88,57.99,66600.0,43.6901,43.758,43.6599,43.7429,66600.0
2012-07-24 15:15:00,57.99,58.02,57.96,57.99,45800.0,43.7429,43.7655,43.7202,43.7429,45800.0
2012-07-24 15:20:00,57.99,58.17,57.97,58.15,65200.0,43.7429,43.8787,43.7278,43.8636,65200.0
2012-07-24 15:25:00,58.18,58.25,58.06,58.24,161200.0,43.8862,43.939,43.7957,43.9315,161200.0
2012-07-24 15:30:00,58.26,58.26,58.06,58.13,154600.0,43.9465,43.9465,43.7957,43.8485,154600.0
2012-07-24 15:35:00,58.13,58.16,58.04,58.12,123200.0,43.8485,43.8711,43.7806,43.8409,123200.0
2012-07-24 15:40:00,58.12,58.3,58.08,58.16,172800.0,43.8409,43.9767,43.8108,43.8711,172800.0
2012-07-24 15:45:00,58.16,58.18,58.1,58.13,139400.0,43.8711,43.8862,43.8258,43.8485,139400.0
2012-07-24 15:50:00,58.13,58.41,58.09,58.38,182000.0,43.8485,44.0597,43.8183,44.0371,182000.0
2012-07-24 15:55:00,58.38,58.47,58.33,58.4,248400.0,44.0371,44.1049,43.9993,44.0521,248400.0
2012-07-25 09:30:00,58.57,58.92,58.27,58.47,127000.0,44.1804,44.4444,43.9541,44.1049,127000.0
2012-07-25 09:35:00,58.49,58.9,58.46,58.87,45000.0,44.12,44.4293,44.0974,44.4067,45000.0
2012-07-25 09:40:00,58.88,58.88,58.76,58.84,72000.0,44.4142,44.4142,44.3237,44.384,72000.0
2012-07-25 09:45:00,58.84,58.85,58.45,58.65,51200.0,44.384,44.3916,44.0899,44.2407,51200.0
2012-07-25 09:50:00,58.65,58.67,58.52,58.59,40400.0,44.2407,44.2558,44.1427,44.1955,40400.0
2012-07-25 09:55:00,58.55,58.82,58.55,58.77,27000.0,44.1653,44.369,44.1653,44.3312,27000.0
2012-07-25 10:00:00,58.74,58.75,58.44,58.44,37200.0,44.3086,44.3162,44.0823,44.0823,37200.0
2012-07-25 10:05:00,58.43,58.51,58.34,58.34,39200.0,44.0748,44.1351,44.0069,44.0069,39200.0
2012-07-25 10:10:00,58.33,58.47,58.27,58.45,51400.0,43.9993,44.1049,43.9541,44.0899,51400.0
2012-07-25 10:15:00,58.45,58.58,58.35,58.52,128800.0,44.0899,44.1879,44.0144,44.1427,128800.0
2012-07-25 10:20:00,58.47,58.57,58.47,58.49,42800.0,44.1049,44.1804,44.1049,44.12,42800.0
2012-07-25 10:25:00,58.49,58.55,58.37,58.54,38600.0,44.12,44.1653,44.0295,44.1577,38600.0
2012-07-25 10:30:00,58.53,58.53,58.34,58.34,32800.0,44.1502,44.1502,44.0069,44.0069,32800.0
2012-07-25 10:35:00,58.34,58.38,58.31,58.34,41400.0,44.0069,44.0371,43.9843,44.0069,41400.0
2012-07-25 10:40:00,58.35,58.41,58.26,58.3,62000.0,44.0144,44.0597,43.9465,43.9767,62000.0
2012-07-25 10:45:00,58.29,58.31,58.24,58.27,28200.0,43.9692,43.9843,43.9315,43.9541,28200.0
2012-07-25 10:50:00,58.26,58.3,58.12,58.12,62800.0,43.9465,43.9767,43.8409,43.8409,62800.0
2012-07-25 10:55:00,58.15,58.2,58.06,58.13,33000.0,43.8636,43.9013,43.7957,43.8485,33000.0
2012-07-25 11:00:00,58.13,58.17,58.05,58.09,40800.0,43.8485,43.8787,43.7881,43.8183,40800.0
2012-07-25 11:05:00,58.09,58.13,58.05,58.06,68200.0,43.8183,43.8485,43.7881,43.7957,68200.0
2012-07-25 11:10:00,58.06,58.13,58.03,58.1,75000.0,43.7957,43.8485,43.773,43.8258,75000.0
2012-07-25 11:15:00,58.1,58.16,58.06,58.08,50400.0,43.8258,43.8711,43.7957,43.8108,50400.0
2012-07-25 11:20:00,58.09,58.15,58.06,58.07,71600.0,43.8183,43.8636,43.7957,43.8032,71600.0
2012-07-25 11:25:00,58.07,58.13,58.05,58.08,36600.0,43.8032,43.8485,43.7881,43.8108,36600.0
2012-07-25 11:30:00,58.09,58.09,58.02,58.08,46800.0,43.8183,43.8183,43.7655,43.8108,46800.0
2012-07-25 11:35:00,58.08,58.18,58.04,58.18,105800.0,43.8108,43.8862,43.7806,43.8862,105800.0
2012-07-25 11:40:00,58.18,58.21,58.08,58.12,70000.0,43.8862,43.9088,43.8108,43.8409,70000.0
2012-07-25 11:45:00,58.12,58.16,58.1,58.12,70200.0,43.8409,43.8711,43.8258,43.8409,70200.0
2012-07-25 11:50:00,58.13,58.22,58.1,58.21,49600.0,43.8485,43.9164,43.8258,43.9088,49600.0
2012-07-25 11:55:00,58.21,58.24,58.14,58.16,29600.0,43.9088,43.9315,43.856,43.8711,29600.0
2012-07-25 12:00:00,58.16,58.28,58.16,58.24,61000.0,43.8711,43.9616,43.8711,43.9315,61000.0
2012-07-25 12:05:00,58.22,58.26,58.2,58.22,19600.0,43.9164,43.9465,43.9013,43.9164,19600.0
2012-07-25 12:10:00,58.22,58.24,58.16,58.19,37600.0,43.9164,43.9315,43.8711,43.8937,37600.0
2012-07-25 12:15:00,58.19,58.26,58.16,58.22,24000.0,43.8937,43.9465,43.8711,43.9164,24000.0
2012-07-25 12:20:00,58.22,58.24,58.16,58.19,57800.0,43.9164,43.9315,43.8711,43.8937,57800.0
2012-07-25 12:25:00,58.24,58.24,58.18,58.24,59800.0,43.9315,43.9315,43.8862,43.9315,59800.0
2012-07-25 12:30:00,58.22,58.28,58.21,58.22,37800.0,43.9164,43.9616,43.9088,43.9164,37800.0
2012-07-25 12:35:00,58.21,58.27,58.21,58.25,69200.0,43.9088,43.9541,43.9088,43.939,69200.0
2012-07-25 12:40:00,58.25,58.35,58.25,58.35,13200.0,43.939,44.0144,43.939,44.0144,13200.0
2012-07-25 12:45:00,58.35,58.47,58.33,58.33,115200.0,44.0144,44.1049,43.9993,43.9993,115200.0
2012-07-25 12:50:00,58.34,58.34,58.24,58.3,100600.0,44.0069,44.0069,43.9315,43.9767,100600.0
2012-07-25 12:55:00,58.31,58.31,58.23,58.29,73600.0,43.9843,43.9843,43.9239,43.9692,73600.0
2012-07-25 13:00:00,58.29,58.41,58.22,58.24,97000.0,43.9692,44.0597,43.9164,43.9315,97000.0
2012-07-25 13:05:00,58.24,58.37,58.22,58.34,100800.0,43.9315,44.0295,43.9164,44.0069,100800.0
2012-07-25 13:10:00,58.34,58.46,58.32,58.46,38200.0,44.0069,44.0974,43.9918,44.0974,38200.0
2012-07-25 13:15:00,58.46,58.54,58.45,58.53,64000.0,44.0974,44.1577,44.0899,44.1502,64000.0
2012-07-25 13:20:00,58.54,58.59,58.51,58.57,55800.0,44.1577,44.1955,44.1351,44.1804,55800.0
2012-07-25 13:25:00,58.57,58.65,58.52,58.55,75200.0,44.1804,44.2407,44.1427,44.1653,75200.0
2012-07-25 13:30:00,58.55,58.77,58.52,58.77,153400.0,44.1653,44.3312,44.1427,44.3312,153400.0
2012-07-25 13:35:00,58.77,58.99,58.77,58.94,64200.0,44.3312,44.4972,44.3312,44.4595,64200.0
2012-07-25 13:40:00,58.93,58.94,58.9,58.93,20600.0,44.4519,44.4595,44.4293,44.4519,20600.0
2012-07-25 13:45:00,58.94,58.99,58.88,58.88,30200.0,44.4595,44.4972,44.4142,44.4142,30200.0
2012-07-25 13:50:00,58.87,58.96,58.86,58.9,63000.0,44.4067,44.4746,44.3991,44.4293,63000.0
2012-07-25 13:55:00,58.91,59.01,58.88,58.99,112800.0,44.4368,44.5123,44.4142,44.4972,112800.0
2012-07-25 14:00:00,58.99,58.99,58.77,58.77,130400.0,44.4972,44.4972,44.3312,44.3312,130400.0
2012-07-25 14:05:00,58.76,58.8,58.72,58.73,47600.0,44.3237,44.3539,44.2935,44.3011,47600.0
2012-07-25 14:10:00,58.73,58.8,58.71,58.8,26200.0,44.3011,44.3539,44.286,44.3539,26200.0
2012-07-25 14:15:00,58.8,58.82,58.75,58.77,29000.0,44.3539,44.369,44.3162,44.3312,29000.0
2012-07-25 14:20:00,58.76,58.85,58.73,58.83,103600.0,44.3237,44.3916,44.3011,44.3765,103600.0
2012-07-25 14:25:00,58.83,58.85,58.79,58.85,89400.0,44.3765,44.3916,44.3463,44.3916,89400.0
2012-07-25 14:30:00,58.87,58.87,58.82,58.82,32200.0,44.4067,44.4067,44.369,44.369,32200.0
2012-07-25 14:35:00,58.82,58.87,58.82,58.87,52800.0,44.369,44.4067,44.369,44.4067,52800.0
2012-07-25 14:40:00,58.87,58.88,58.8,58.83,83400.0,44.4067,44.4142,44.3539,44.3765,83400.0
2012-07-25 14:45:00,58.83,58.86,58.81,58.83,66000.0,44.3765,44.3991,44.3614,44.3765,66000.0
2012-07-25 14:50:00,58.83,58.92,58.81,58.92,67600.0,44.3765,44.4444,44.3614,44.4444,67600.0
2012-07-25 14:55:00,58.92,58.96,58.88,58.9,62000.0,44.4444,44.4746,44.4142,44.4293,62000.0
2012-07-25 15:00:00,58.9,58.9,58.8,58.81,76200.0,44.4293,44.4293,44.3539,44.3614,76200.0
2012-07-25 15:05:00,58.81,58.81,58.77,58.78,69800.0,44.3614,44.3614,44.3312,44.3388,69800.0
2012-07-25 15:10:00,58.77,58.79,58.7,58.7,84600.0,44.3312,44.3463,44.2784,44.2784,84600.0
2012-07-25 15:15:00,58.71,58.74,58.62,58.62,99800.0,44.286,44.3086,44.2181,44.2181,99800.0
2012-07-25 15:20:00,58.62,58.62,58.49,58.49,155800.0,44.2181,44.2181,44.12,44.12,155800.0
2012-07-25 15:25:00,58.5,58.58,58.48,58.58,50000.0,44.1276,44.1879,44.1125,44.1879,50000.0
2012-07-25 15:30:00,58.59,58.59,58.47,58.48,71800.0,44.1955,44.1955,44.1049,44.1125,71800.0
2012-07-25 15:35:00,58.49,58.55,58.48,58.55,141600.0,44.12,44.1653,44.1125,44.1653,141600.0
2012-07-25 15:40:00,58.55,58.62,58.55,58.61,129400.0,44.1653,44.2181,44.1653,44.2106,129400.0
2012-07-25 15:45:00,58.62,58.69,58.52,58.67,137400.0,44.2181,44.2709,44.1427,44.2558,137400.0
2012-07-25 15:50:00,58.67,58.76,58.62,58.74,125600.0,44.2558,44.3237,44.2181,44.3086,125600.0
2012-07-25 15:55:00,58.73,58.73,58.64,58.7,209400.0,44.3011,44.3011,44.2332,44.2784,209400.0
2012-07-26 09:30:00,59.82,60.05,59.68,59.99,145600.0,45.1233,45.2968,45.0177,45.2515,145600.0
2012-07-26 09:35:00,60.01,60.33,59.9,60.1,86200.0,45.2666,45.508,45.1836,45.3345,86200.0
2012-07-26 09:40:00,60.05,60.1,59.74,59.94,71800.0,45.2968,45.3345,45.0629,45.2138,71800.0
2012-07-26 09:45:00,59.93,59.99,59.7,59.84,52600.0,45.2062,45.2515,45.0328,45.1384,52600.0
2012-07-26 09:50:00,59.84,59.98,59.81,59.94,31000.0,45.1384,45.244,45.1157,45.2138,31000.0
2012-07-26 09:55:00,59.98,60.21,59.98,60.21,67400.0,45.244,45.4175,45.244,45.4175,67400.0
2012-07-26 10:00:00,60.2,60.22,59.99,60.21,47400.0,45.4099,45.425,45.2515,45.4175,47400.0
2012-07-26 10:05:00,60.21,60.3,60.16,60.21,78200.0,45.4175,45.4853,45.3797,45.4175,78200.0
2012-07-26 10:10:00,60.21,60.21,59.94,59.96,53000.0,45.4175,45.4175,45.2138,45.2289,53000.0
2012-07-26 10:15:00,59.99,60.12,59.96,60.06,68000.0,45.2515,45.3496,45.2289,45.3043,68000.0
2012-07-26 10:20:00,60.05,60.17,60.05,60.12,38400.0,45.2968,45.3873,45.2968,45.3496,38400.0
2012-07-26 10:25:00,60.13,60.24,60.02,60.02,48600.0,45.3571,45.4401,45.2741,45.2741,48600.0
2012-07-26 10:30:00,60.05,60.24,60.04,60.08,139000.0,45.2968,45.4401,45.2892,45.3194,139000.0
2012-07-26 10:35:00,60.08,60.13,59.96,60.13,81400.0,45.3194,45.3571,45.2289,45.3571,81400.0
2012-07-26 10:40:00,60.1,60.14,60.04,60.12,76000.0,45.3345,45.3647,45.2892,45.3496,76000.0
2012-07-26 10:45:00,60.12,60.19,60.03,60.16,71800.0,45.3496,45.4024,45.2817,45.3797,71800.0
2012-07-26 10:50:00,60.17,60.21,60.08,60.1,46600.0,45.3873,45.4175,45.3194,45.3345,46600.0
2012-07-26 10:55:00,60.08,60.15,60.02,60.1,50000.0,45.3194,45.3722,45.2741,45.3345,50000.0
2012-07-26 11:00:00,60.1,60.14,60.06,60.1,51000.0,45.3345,45.3647,45.3043,45.3345,51000.0
2012-07-26 11:05:00,60.1,60.1,59.99,60.1,103000.0,45.3345,45.3345,45.2515,45.3345,103000.0
2012-07-26 11:10:00,60.09,60.18,60.05,60.13,36600.0,45.3269,45.3948,45.2968,45.3571,36600.0
2012-07-26 11:15:00,60.14,60.23,60.08,60.18,27400.0,45.3647,45.4325,45.3194,45.3948,27400.0
2012-07-26 11:20:00,60.19,60.21,60.09,60.14,49000.0,45.4024,45.4175,45.3269,45.3647,49000.0
2012-07-26 11:25:00,60.12,60.16,60.0,60.13,46800.0,45.3496,45.3797,45.2591,45.3571,46800.0
2012-07-26 11:30:00,60.13,60.21,60.07,60.13,39600.0,45.3571,45.4175,45.3119,45.3571,39600.0
2012-07-26 11:35:00,60.13,60.13,60.05,60.05,28600.0,45.3571,45.3571,45.2968,45.2968,28600.0
2012-07-26 11:40:00,60.06,60.07,60.01,60.05,94800.0,45.3043,45.3119,45.2666,45.2968,94800.0
2012-07-26 11:45:00,60.03,60.08,60.02,60.05,73000.0,45.2817,45.3194,45.2741,45.2968,73000.0
2012-07-26 11:50:00,60.05,60.1,60.04,60.1,48800.0,45.2968,45.3345,45.2892,45.3345,48800.0
2012-07-26 11:55:00,60.1,60.17,60.05,60.17,44800.0,45.3345,45.3873,45.2968,45.3873,44800.0
2012-07-26 12:00:00,60.13,60.18,60.07,60.08,25000.0,45.3571,45.3948,45.3119,45.3194,25000.0
2012-07-26 12:05:00,60.08,60.12,60.03,60.1,48400.0,45.3194,45.3496,45.2817,45.3345,48400.0
2012-07-26 12:10:00,60.1,60.12,60.05,60.09,27800.0,45.3345,45.3496,45.2968,45.3269,27800.0
2012-07-26 12:15:00,60.09,60.15,60.05,60.15,31200.0,45.3269,45.3722,45.2968,45.3722,31200.0
2012-07-26 12:20:00,60.15,60.15,60.07,60.14,31800.0,45.3722,45.3722,45.3119,45.3647,31800.0
2012-07-26 12:25:00,60.11,60.16,60.05,60.12,27000.0,45.342,45.3797,45.2968,45.3496,27000.0
2012-07-26 12:30:00,60.09,60.11,60.04,60.08,20800.0,45.3269,45.342,45.2892,45.3194,20800.0
2012-07-26 12:35:00,60.08,60.12,60.04,60.12,28600.0,45.3194,45.3496,45.2892,45.3496,28600.0
2012-07-26 12:40:00,60.11,60.19,60.09,60.18,49400.0,45.342,45.4024,45.3269,45.3948,49400.0
2012-07-26 12:45:00,60.17,60.19,60.11,60.13,31000.0,45.3873,45.4024,45.342,45.3571,31000.0
2012-07-26 12:50:00,60.12,60.15,60.09,60.13,27000.0,45.3496,45.3722,45.3269,45.3571,27000.0
2012-07-26 12:55:00,60.15,60.3,60.15,60.3,42400.0,45.3722,45.4853,45.3722,45.4853,42400.0
2012-07-26 13:00:00,60.29,60.35,60.27,60.35,49200.0,45.4778,45.5231,45.4627,45.5231,49200.0
2012-07-26 13:05:00,60.34,60.37,60.3,60.35,33400.0,45.5155,45.5381,45.4853,45.5231,33400.0
2012-07-26 13:10:00,60.35,60.35,60.3,60.31,36400.0,45.5231,45.5231,45.4853,45.4929,36400.0
2012-07-26 13:15:00,60.32,60.34,60.24,60.27,38800.0,45.5004,45.5155,45.4401,45.4627,38800.0
2012-07-26 13:20:00,60.29,60.31,60.24,60.31,46400.0,45.4778,45.4929,45.4401,45.4929,46400.0
2012-07-26 13:25:00,60.31,60.46,60.31,60.38,47800.0,45.4929,45.606,45.4929,45.5457,47800.0
2012-07-26 13:30:00,60.38,60.43,60.34,60.35,35400.0,45.5457,45.5834,45.5155,45.5231,35400.0
2012-07-26 13:35:00,60.35,60.35,60.3,60.33,35000.0,45.5231,45.5231,45.4853,45.508,35000.0
2012-07-26 13:40:00,60.33,60.37,60.31,60.34,25400.0,45.508,45.5381,45.4929,45.5155,25400.0
2012-07-26 13:45:00,60.33,60.35,60.31,60.32,19600.0,45.508,45.5231,45.4929,45.5004,19600.0
2012-07-26 13:50:00,60.33,60.33,60.26,60.31,35400.0,45.508,45.508,45.4552,45.4929,35400.0
2012-07-26 13:55:00,60.33,60.33,60.24,60.27,33400.0,45.508,45.508,45.4401,45.4627,33400.0
2012-07-26 14:00:00,60.27,60.3,60.22,60.29,35800.0,45.4627,45.4853,45.425,45.4778,35800.0
2012-07-26 14:05:00,60.31,60.33,60.29,60.3,19800.0,45.4929,45.508,45.4778,45.4853,19800.0
2012-07-26 14:10:00,60.31,60.32,60.26,60.27,35800.0,45.4929,45.5004,45.4552,45.4627,35800.0
2012-07-26 14:15:00,60.26,60.27,60.21,60.22,26600.0,45.4552,45.4627,45.4175,45.425,26600.0
2012-07-26 14:20:00,60.22,60.29,60.21,60.23,41600.0,45.425,45.4778,45.4175,45.4325,41600.0
2012-07-26 14:25:00,60.24,60.31,60.24,60.29,28200.0,45.4401,45.4929,45.4401,45.4778,28200.0
2012-07-26 14:30:00,60.29,60.29,60.2,60.22,26000.0,45.4778,45.4778,45.4099,45.425,26000.0
2012-07-26 14:35:00,60.23,60.37,60.21,60.34,73400.0,45.4325,45.5381,45.4175,45.5155,73400.0
2012-07-26 14:40:00,60.34,60.38,60.29,60.29,30200.0,45.5155,45.5457,45.4778,45.4778,30200.0
2012-07-26 14:45:00,60.29,60.42,60.29,60.4,37000.0,45.4778,45.5759,45.4778,45.5608,37000.0
2012-07-26 14:50:00,60.4,60.49,60.38,60.48,35000.0,45.5608,45.6287,45.5457,45.6211,35000.0
2012-07-26 14:55:00,60.48,60.49,60.4,60.42,57200.0,45.6211,45.6287,45.5608,45.5759,57200.0
2012-07-26 15:00:00,60.41,60.42,60.35,60.38,37000.0,45.5683,45.5759,45.5231,45.5457,37000.0
2012-07-26 15:05:00,60.39,60.39,60.3,60.35,41200.0,45.5532,45.5532,45.4853,45.5231,41200.0
2012-07-26 15:10:00,60.36,60.4,60.34,60.35,57000.0,45.5306,45.5608,45.5155,45.5231,57000.0
2012-07-26 15:15:00,60.34,60.37,60.32,60.34,59400.0,45.5155,45.5381,45.5004,45.5155,59400.0
2012-07-26 15:20:00,60.33,60.35,60.26,60.3,81000.0,45.508,45.5231,45.4552,45.4853,81000.0
2012-07-26 15:25:00,60.3,60.35,60.24,60.31,90800.0,45.4853,45.5231,45.4401,45.4929,90800.0
2012-07-26 15:30:00,60.3,60.32,60.26,60.29,80400.0,45.4853,45.5004,45.4552,45.4778,80400.0
2012-07-26 15:35:00,60.31,60.35,60.29,60.33,83800.0,45.4929,45.5231,45.4778,45.508,83800.0
2012-07-26 15:40:00,60.33,60.47,60.32,60.43,108000.0,45.508,45.6136,45.5004,45.5834,108000.0
2012-07-26 15:45:00,60.43,60.49,60.39,60.43,169200.0,45.5834,45.6287,45.5532,45.5834,169200.0
2012-07-26 15:50:00,60.42,60.5,60.39,60.5,230800.0,45.5759,45.6362,45.5532,45.6362,230800.0
2012-07-26 15:55:00,60.5,60.5,60.38,60.41,357600.0,45.6362,45.6362,45.5457,45.5683,357600.0
2012-07-27 09:30:00,60.88,60.98,60.68,60.77,80400.0,45.9229,45.9983,45.772,45.8399,80400.0
2012-07-27 09:35:00,60.77,60.96,60.77,60.96,36600.0,45.8399,45.9832,45.8399,45.9832,36600.0
2012-07-27 09:40:00,60.89,60.91,60.69,60.9,23200.0,45.9304,45.9455,45.7795,45.9379,23200.0
2012-07-27 09:45:00,60.91,60.99,60.72,60.96,54600.0,45.9455,46.0058,45.8022,45.9832,54600.0
2012-07-27 09:50:00,60.91,61.18,60.85,61.14,79000.0,45.9455,46.1491,45.9002,46.119,79000.0
2012-07-27 09:55:00,61.17,61.23,61.09,61.22,40600.0,46.1416,46.1869,46.0813,46.1793,40600.0
2012-07-27 10:00:00,61.23,61.24,61.13,61.19,32200.0,46.1869,46.1944,46.1114,46.1567,32200.0
2012-07-27 10:05:00,61.23,61.24,61.14,61.14,34000.0,46.1869,46.1944,46.119,46.119,34000.0
2012-07-27 10:10:00,61.15,61.15,61.02,61.02,45600.0,46.1265,46.1265,46.0285,46.0285,45600.0
2012-07-27 10:15:00,61.02,61.09,60.99,61.08,20800.0,46.0285,46.0813,46.0058,46.0737,20800.0
2012-07-27 10:20:00,61.09,61.15,60.92,60.96,31000.0,46.0813,46.1265,45.953,45.9832,31000.0
2012-07-27 10:25:00,60.96,61.06,60.96,60.97,28400.0,45.9832,46.0586,45.9832,45.9907,28400.0
2012-07-27 10:30:00,60.95,61.02,60.9,60.9,32200.0,45.9757,46.0285,45.9379,45.9379,32200.0
2012-07-27 10:35:00,60.94,60.99,60.9,60.92,13800.0,45.9681,46.0058,45.9379,45.953,13800.0
2012-07-27 10:40:00,60.92,61.0,60.92,60.97,15000.0,45.953,46.0134,45.953,45.9907,15000.0
2012-07-27 10:45:00,60.96,61.08,60.96,60.96,104000.0,45.9832,46.0737,45.9832,45.9832,104000.0
2012-07-27 10:50:00,60.97,60.97,60.93,60.94,11400.0,45.9907,45.9907,45.9606,45.9681,11400.0
2012-07-27 10:55:00,60.96,61.05,60.95,61.01,59000.0,45.9832,46.0511,45.9757,46.0209,59000.0
2012-07-27 11:00:00,60.99,61.07,60.99,60.99,40400.0,46.0058,46.0662,46.0058,46.0058,40400.0
2012-07-27 11:05:00,61.0,61.04,60.97,61.02,45600.0,46.0134,46.0435,45.9907,46.0285,45600.0
2012-07-27 11:10:00,61.01,61.02,60.97,60.98,30400.0,46.0209,46.0285,45.9907,45.9983,30400.0
2012-07-27 11:15:00,60.98,61.11,60.97,61.08,34400.0,45.9983,46.0963,45.9907,46.0737,34400.0
2012-07-27 11:20:00,61.08,61.12,61.04,61.08,30200.0,46.0737,46.1039,46.0435,46.0737,30200.0
2012-07-27 11:25:00,61.08,61.1,60.99,61.01,26200.0,46.0737,46.0888,46.0058,46.0209,26200.0
2012-07-27 11:30:00,60.99,61.04,60.97,61.01,34000.0,46.0058,46.0435,45.9907,46.0209,34000.0
2012-07-27 11:35:00,61.02,61.02,60.96,61.02,17200.0,46.0285,46.0285,45.9832,46.0285,17200.0
2012-07-27 11:40:00,61.05,61.09,61.04,61.05,18000.0,46.0511,46.0813,46.0435,46.0511,18000.0
2012-07-27 11:45:00,61.05,61.07,60.98,60.98,33200.0,46.0511,46.0662,45.9983,45.9983,33200.0
2012-07-27 11:50:00,60.98,60.99,60.92,60.96,33600.0,45.9983,46.0058,45.953,45.9832,33600.0
2012-07-27 11:55:00,60.96,61.04,60.96,61.02,26000.0,45.9832,46.0435,45.9832,46.0285,26000.0
2012-07-27 12:00:00,61.03,61.07,60.99,61.02,16200.0,46.036,46.0662,46.0058,46.0285,16200.0
2012-07-27 12:05:00,61.02,61.07,60.98,61.04,22600.0,46.0285,46.0662,45.9983,46.0435,22600.0
2012-07-27 12:10:00,61.04,61.08,61.02,61.05,26400.0,46.0435,46.0737,46.0285,46.0511,26400.0
2012-07-27 12:15:00,61.04,61.05,61.01,61.02,13200.0,46.0435,46.0511,46.0209,46.0285,13200.0
2012-07-27 12:20:00,61.02,61.08,61.02,61.08,19200.0,46.0285,46.0737,46.0285,46.0737,19200.0
2012-07-27 12:25:00,61.07,61.19,61.06,61.14,46400.0,46.0662,46.1567,46.0586,46.119,46400.0
2012-07-27 12:30:00,61.14,61.19,61.11,61.15,24000.0,46.119,46.1567,46.0963,46.1265,24000.0
2012-07-27 12:35:00,61.17,61.17,61.08,61.08,17800.0,46.1416,46.1416,46.0737,46.0737,17800.0
2012-07-27 12:40:00,61.08,61.12,61.05,61.12,10800.0,46.0737,46.1039,46.0511,46.1039,10800.0
2012-07-27 12:45:00,61.12,61.15,61.1,61.12,21800.0,46.1039,46.1265,46.0888,46.1039,21800.0
2012-07-27 12:50:00,61.17,61.24,61.16,61.21,17400.0,46.1416,46.1944,46.1341,46.1718,17400.0
2012-07-27 12:55:00,61.22,61.23,61.19,61.21,15200.0,46.1793,46.1869,46.1567,46.1718,15200.0
2012-07-27 13:00:00,61.21,61.26,61.19,61.22,21600.0,46.1718,46.2095,46.1567,46.1793,21600.0
2012-07-27 13:05:00,61.21,61.23,61.17,61.19,89200.0,46.1718,46.1869,46.1416,46.1567,89200.0
2012-07-27 13:10:00,61.2,61.2,61.13,61.18,20600.0,46.1642,46.1642,46.1114,46.1491,20600.0
2012-07-27 13:15:00,61.19,61.2,61.13,61.16,61000.0,46.1567,46.1642,46.1114,46.1341,61000.0
2012-07-27 13:20:00,61.17,61.22,61.15,61.2,36600.0,46.1416,46.1793,46.1265,46.1642,36600.0
2012-07-27 13:25:00,61.2,61.5,61.19,61.49,110400.0,46.1642,46.3905,46.1567,46.383,110400.0
2012-07-27 13:30:00,61.5,61.68,61.43,61.47,141600.0,46.3905,46.5263,46.3377,46.3679,141600.0
2012-07-27 13:35:00,61.48,61.55,61.47,61.49,220800.0,46.3754,46.4282,46.3679,46.383,220800.0
2012-07-27 13:40:00,61.49,61.52,61.36,61.4,36800.0,46.383,46.4056,46.2849,46.3151,36800.0
2012-07-27 13:45:00,61.37,61.37,61.23,61.26,31800.0,46.2925,46.2925,46.1869,46.2095,31800.0
2012-07-27 13:50:00,61.23,61.34,61.2,61.3,30800.0,46.1869,46.2698,46.1642,46.2397,30800.0
2012-07-27 13:55:00,61.3,61.35,61.22,61.33,61600.0,46.2397,46.2774,46.1793,46.2623,61600.0
2012-07-27 14:00:00,61.32,61.36,61.29,61.33,29600.0,46.2548,46.2849,46.2321,46.2623,29600.0
2012-07-27 14:05:00,61.37,61.46,61.34,61.35,29200.0,46.2925,46.3604,46.2698,46.2774,29200.0
2012-07-27 14:10:00,61.34,61.35,61.27,61.27,46800.0,46.2698,46.2774,46.217,46.217,46800.0
2012-07-27 14:15:00,61.26,61.3,61.17,61.17,49600.0,46.2095,46.2397,46.1416,46.1416,49600.0
2012-07-27 14:20:00,61.17,61.22,61.12,61.15,49600.0,46.1416,46.1793,46.1039,46.1265,49600.0
2012-07-27 14:25:00,61.17,61.27,61.15,61.24,20200.0,46.1416,46.217,46.1265,46.1944,20200.0
2012-07-27 14:30:00,61.24,61.34,61.23,61.32,33000.0,46.1944,46.2698,46.1869,46.2548,33000.0
2012-07-27 14:35:00,61.34,61.35,61.29,61.34,33600.0,46.2698,46.2774,46.2321,46.2698,33600.0
2012-07-27 14:40:00,61.32,61.42,61.28,61.37,30800.0,46.2548,46.3302,46.2246,46.2925,30800.0
2012-07-27 14:45:00,61.37,61.38,61.24,61.27,29000.0,46.2925,46.3,46.1944,46.217,29000.0
2012-07-27 14:50:00,61.27,61.35,61.26,61.35,20400.0,46.217,46.2774,46.2095,46.2774,20400.0
2012-07-27 14:55:00,61.34,61.35,61.25,61.25,31800.0,46.2698,46.2774,46.2019,46.2019,31800.0
2012-07-27 15:00:00,61.25,61.34,61.25,61.27,49800.0,46.2019,46.2698,46.2019,46.217,49800.0
2012-07-27 15:05:00,61.29,61.42,61.28,61.38,81000.0,46.2321,46.3302,46.2246,46.3,81000.0
2012-07-27 15:10:00,61.38,61.38,61.33,61.33,61000.0,46.3,46.3,46.2623,46.2623,61000.0
2012-07-27 15:15:00,61.35,61.42,61.35,61.36,44200.0,46.2774,46.3302,46.2774,46.2849,44200.0
2012-07-27 15:20:00,61.37,61.37,61.31,61.32,54000.0,46.2925,46.2925,46.2472,46.2548,54000.0
2012-07-27 15:25:00,61.32,61.36,61.31,61.35,61800.0,46.2548,46.2849,46.2472,46.2774,61800.0
2012-07-27 15:30:00,61.34,61.41,61.33,61.36,75400.0,46.2698,46.3226,46.2623,46.2849,75400.0
2012-07-27 15:35:00,61.36,61.42,61.34,61.35,74400.0,46.2849,46.3302,46.2698,46.2774,74400.0
2012-07-27 15:40:00,61.35,61.41,61.33,61.37,105200.0,46.2774,46.3226,46.2623,46.2925,105200.0
2012-07-27 15:45:00,61.37,61.39,61.27,61.27,203200.0,46.2925,46.3076,46.217,46.217,203200.0
2012-07-27 15:50:00,61.27,61.3,61.18,61.24,252800.0,46.217,46.2397,46.1491,46.1944,252800.0
2012-07-27 15:55:00,61.24,61.29,61.17,61.24,250200.0,46.1944,46.2321,46.1416,46.1944,250200.0
2012-07-30 09:30:00,61.18,61.25,61.01,61.25,41200.0,46.1491,46.2019,46.0209,46.2019,41200.0
2012-07-30 09:35:00,61.24,61.24,61.0,61.04,62000.0,46.1944,46.1944,46.0134,46.0435,62000.0
2012-07-30 09:40:00,61.01,61.08,60.94,61.07,12000.0,46.0209,46.0737,45.9681,46.0662,12000.0
2012-07-30 09:45:00,61.08,61.15,61.07,61.15,23200.0,46.0737,46.1265,46.0662,46.1265,23200.0
2012-07-30 09:50:00,61.15,61.17,61.08,61.17,27200.0,46.1265,46.1416,46.0737,46.1416,27200.0
2012-07-30 09:55:00,61.13,61.43,61.13,61.41,70400.0,46.1114,46.3377,46.1114,46.3226,70400.0
2012-07-30 10:00:00,61.41,61.53,61.35,61.53,59800.0,46.3226,46.4132,46.2774,46.4132,59800.0
2012-07-30 10:05:00,61.54,61.62,61.49,61.56,53800.0,46.4207,46.481,46.383,46.4358,53800.0
2012-07-30 10:10:00,61.56,61.7,61.56,61.66,37000.0,46.4358,46.5414,46.4358,46.5112,37000.0
2012-07-30 10:15:00,61.64,61.71,61.63,61.71,20600.0,46.4961,46.5489,46.4886,46.5489,20600.0
2012-07-30 10:20:00,61.7,61.81,61.69,61.81,41400.0,46.5414,46.6244,46.5338,46.6244,41400.0
2012-07-30 10:25:00,61.8,61.84,61.61,61.62,27000.0,46.6168,46.647,46.4735,46.481,27000.0
2012-07-30 10:30:00,61.6,61.62,61.56,61.6,22400.0,46.466,46.481,46.4358,46.466,22400.0
2012-07-30 10:35:00,61.6,61.74,61.56,61.7,32600.0,46.466,46.5716,46.4358,46.5414,32600.0
2012-07-30 10:40:00,61.7,61.7,61.58,61.67,24400.0,46.5414,46.5414,46.4509,46.5188,24400.0
2012-07-30 10:45:00,61.68,61.74,61.63,61.65,48400.0,46.5263,46.5716,46.4886,46.5037,48400.0
2012-07-30 10:50:00,61.65,61.68,61.58,61.6,36400.0,46.5037,46.5263,46.4509,46.466,36400.0
2012-07-30 10:55:00,61.6,61.6,61.4,61.43,69200.0,46.466,46.466,46.3151,46.3377,69200.0
2012-07-30 11:00:00,61.43,61.55,61.42,61.55,64200.0,46.3377,46.4282,46.3302,46.4282,64200.0
2012-07-30 11:05:00,61.52,61.6,61.52,61.54,43400.0,46.4056,46.466,46.4056,46.4207,43400.0
2012-07-30 11:10:00,61.55,61.66,61.54,61.6,24600.0,46.4282,46.5112,46.4207,46.466,24600.0
2012-07-30 11:15:00,61.6,61.62,61.53,61.58,38600.0,46.466,46.481,46.4132,46.4509,38600.0
2012-07-30 11:20:00,61.58,61.59,61.51,61.51,93400.0,46.4509,46.4584,46.3981,46.3981,93400.0
2012-07-30 11:25:00,61.51,61.54,61.48,61.49,98000.0,46.3981,46.4207,46.3754,46.383,98000.0
2012-07-30 11:30:00,61.52,61.56,61.45,61.45,63600.0,46.4056,46.4358,46.3528,46.3528,63600.0
2012-07-30 11:35:00,61.44,61.51,61.36,61.51,44800.0,46.3453,46.3981,46.2849,46.3981,44800.0
2012-07-30 11:40:00,61.51,61.51,61.46,61.47,42000.0,46.3981,46.3981,46.3604,46.3679,42000.0
2012-07-30 11:45:00,61.48,61.52,61.46,61.5,19600.0,46.3754,46.4056,46.3604,46.3905,19600.0
2012-07-30 11:50:00,61.5,61.55,61.47,61.51,47600.0,46.3905,46.4282,46.3679,46.3981,47600.0
2012-07-30 11:55:00,61.49,61.55,61.48,61.52,39400.0,46.383,46.4282,46.3754,46.4056,39400.0
2012-07-30 12:00:00,61.52,61.54,61.46,61.54,26800.0,46.4056,46.4207,46.3604,46.4207,26800.0
2012-07-30 12:05:00,61.53,61.53,61.46,61.52,18200.0,46.4132,46.4132,46.3604,46.4056,18200.0
2012-07-30 12:10:00,61.49,61.52,61.45,61.48,14400.0,46.383,46.4056,46.3528,46.3754,14400.0
2012-07-30 12:15:00,61.49,61.49,61.38,61.41,19200.0,46.383,46.383,46.3,46.3226,19200.0
2012-07-30 12:20:00,61.4,61.51,61.4,61.51,26200.0,46.3151,46.3981,46.3151,46.3981,26200.0
2012-07-30 12:25:00,61.48,61.49,61.42,61.45,23400.0,46.3754,46.383,46.3302,46.3528,23400.0
2012-07-30 12:30:00,61.46,61.49,61.43,61.47,26200.0,46.3604,46.383,46.3377,46.3679,26200.0
2012-07-30 12:35:00,61.46,61.52,61.44,61.52,26400.0,46.3604,46.4056,46.3453,46.4056,26400.0
2012-07-30 12:40:00,61.49,61.57,61.49,61.55,76000.0,46.383,46.4433,46.383,46.4282,76000.0
2012-07-30 12:45:00,61.55,61.58,61.45,61.47,28200.0,46.4282,46.4509,46.3528,46.3679,28200.0
2012-07-30 12:50:00,61.47,61.55,61.47,61.52,14600.0,46.3679,46.4282,46.3679,46.4056,14600.0
2012-07-30 12:55:00,61.52,61.52,61.44,61.49,16000.0,46.4056,46.4056,46.3453,46.383,16000.0
2012-07-30 13:00:00,61.51,61.52,61.41,61.45,12000.0,46.3981,46.4056,46.3226,46.3528,12000.0
2012-07-30 13:05:00,61.45,61.49,61.43,61.49,5600.0,46.3528,46.383,46.3377,46.383,5600.0
2012-07-30 13:10:00,61.47,61.51,61.42,61.49,26200.0,46.3679,46.3981,46.3302,46.383,26200.0
2012-07-30 13:15:00,61.49,61.49,61.41,61.45,8200.0,46.383,46.383,46.3226,46.3528,8200.0
2012-07-30 13:20:00,61.44,61.5,61.4,61.49,16000.0,46.3453,46.3905,46.3151,46.383,16000.0
2012-07-30 13:25:00,61.5,61.52,61.48,61.49,26600.0,46.3905,46.4056,46.3754,46.383,26600.0
2012-07-30 13:30:00,61.51,61.55,61.46,61.52,22400.0,46.3981,46.4282,46.3604,46.4056,22400.0
2012-07-30 13:35:00,61.51,61.55,61.45,61.45,23600.0,46.3981,46.4282,46.3528,46.3528,23600.0
2012-07-30 13:40:00,61.45,61.53,61.44,61.45,28600.0,46.3528,46.4132,46.3453,46.3528,28600.0
2012-07-30 13:45:00,61.48,61.51,61.44,61.48,20800.0,46.3754,46.3981,46.3453,46.3754,20800.0
2012-07-30 13:50:00,61.48,61.49,61.42,61.44,20600.0,46.3754,46.383,46.3302,46.3453,20600.0
2012-07-30 13:55:00,61.45,61.47,61.34,61.35,43000.0,46.3528,46.3679,46.2698,46.2774,43000.0
2012-07-30 14:00:00,61.35,61.37,61.27,61.35,67000.0,46.2774,46.2925,46.217,46.2774,67000.0
2012-07-30 14:05:00,61.35,61.37,61.3,61.31,44000.0,46.2774,46.2925,46.2397,46.2472,44000.0
2012-07-30 14:10:00,61.31,61.42,61.26,61.37,44400.0,46.2472,46.3302,46.2095,46.2925,44400.0
2012-07-30 14:15:00,61.35,61.38,61.21,61.24,85400.0,46.2774,46.3,46.1718,46.1944,85400.0
2012-07-30 14:20:00,61.25,61.38,61.24,61.37,58000.0,46.2019,46.3,46.1944,46.2925,58000.0
2012-07-30 14:25:00,61.35,61.37,61.3,61.36,29000.0,46.2774,46.2925,46.2397,46.2849,29000.0
2012-07-30 14:30:00,61.36,61.43,61.34,61.38,47000.0,46.2849,46.3377,46.2698,46.3,47000.0
2012-07-30 14:35:00,61.38,61.41,61.37,61.4,34400.0,46.3,46.3226,46.2925,46.3151,34400.0
2012-07-30 14:40:00,61.4,61.47,61.38,61.41,35600.0,46.3151,46.3679,46.3,46.3226,35600.0
2012-07-30 14:45:00,61.42,61.49,61.42,61.47,28400.0,46.3302,46.383,46.3302,46.3679,28400.0
2012-07-30 14:50:00,61.48,61.52,61.46,61.52,21600.0,46.3754,46.4056,46.3604,46.4056,21600.0
2012-07-30 14:55:00,61.51,61.56,61.51,61.55,60200.0,46.3981,46.4358,46.3981,46.4282,60200.0
2012-07-30 15:00:00,61.56,61.57,61.49,61.54,55400.0,46.4358,46.4433,46.383,46.4207,55400.0
2012-07-30 15:05:00,61.54,61.56,61.47,61.48,32200.0,46.4207,46.4358,46.3679,46.3754,32200.0
2012-07-30 15:10:00,61.47,61.52,61.44,61.44,49200.0,46.3679,46.4056,46.3453,46.3453,49200.0
2012-07-30 15:15:00,61.44,61.54,61.43,61.53,46600.0,46.3453,46.4207,46.3377,46.4132,46600.0
2012-07-30 15:20:00,61.53,61.6,61.52,61.56,77200.0,46.4132,46.466,46.4056,46.4358,77200.0
2012-07-30 15:25:00,61.56,61.64,61.56,61.63,47200.0,46.4358,46.4961,46.4358,46.4886,47200.0
2012-07-30 15:30:00,61.63,61.68,61.56,61.6,94200.0,46.4886,46.5263,46.4358,46.466,94200.0
2012-07-30 15:35:00,61.6,61.63,61.49,61.58,55800.0,46.466,46.4886,46.383,46.4509,55800.0
2012-07-30 15:40:00,61.59,61.66,61.58,61.63,74600.0,46.4584,46.5112,46.4509,46.4886,74600.0
2012-07-30 15:45:00,61.63,61.65,61.54,61.57,53200.0,46.4886,46.5037,46.4207,46.4433,53200.0
2012-07-30 15:50:00,61.58,61.59,61.51,61.55,87600.0,46.4509,46.4584,46.3981,46.4282,87600.0
2012-07-30 15:55:00,61.55,61.6,61.53,61.59,131800.0,46.4282,46.466,46.4132,46.4584,131800.0
2012-07-31 09:30:00,61.47,61.62,61.39,61.54,65200.0,46.3679,46.481,46.3076,46.4207,65200.0
2012-07-31 09:35:00,61.51,61.6,61.44,61.56,42600.0,46.3981,46.466,46.3453,46.4358,42600.0
2012-07-31 09:40:00,61.56,61.87,61.54,61.8,63800.0,46.4358,46.6696,46.4207,46.6168,63800.0
2012-07-31 09:45:00,61.81,61.82,61.63,61.67,27400.0,46.6244,46.6319,46.4886,46.5188,27400.0
2012-07-31 09:50:00,61.63,61.74,61.56,61.71,20400.0,46.4886,46.5716,46.4358,46.5489,20400.0
2012-07-31 09:55:00,61.72,61.76,61.65,61.74,31400.0,46.5565,46.5867,46.5037,46.5716,31400.0
2012-07-31 10:00:00,61.76,61.89,61.49,61.58,52400.0,46.5867,46.6847,46.383,46.4509,52400.0
2012-07-31 10:05:00,61.56,61.58,61.39,61.43,25000.0,46.4358,46.4509,46.3076,46.3377,25000.0
2012-07-31 10:10:00,61.4,61.64,61.39,61.58,18800.0,46.3151,46.4961,46.3076,46.4509,18800.0
2012-07-31 10:15:00,61.58,61.76,61.58,61.71,24200.0,46.4509,46.5867,46.4509,46.5489,24200.0
2012-07-31 10:20:00,61.72,61.76,61.66,61.74,22400.0,46.5565,46.5867,46.5112,46.5716,22400.0
2012-07-31 10:25:00,61.71,61.83,61.71,61.74,68000.0,46.5489,46.6395,46.5489,46.5716,68000.0
2012-07-31 10:30:00,61.76,61.81,61.68,61.69,52200.0,46.5867,46.6244,46.5263,46.5338,52200.0
2012-07-31 10:35:00,61.7,61.79,61.67,61.72,35000.0,46.5414,46.6093,46.5188,46.5565,35000.0
2012-07-31 10:40:00,61.7,61.81,61.66,61.77,33400.0,46.5414,46.6244,46.5112,46.5942,33400.0
2012-07-31 10:45:00,61.81,61.83,61.7,61.7,18600.0,46.6244,46.6395,46.5414,46.5414,18600.0
2012-07-31 10:50:00,61.7,61.77,61.64,61.74,35000.0,46.5414,46.5942,46.4961,46.5716,35000.0
2012-07-31 10:55:00,61.72,61.74,61.57,61.57,29600.0,46.5565,46.5716,46.4433,46.4433,29600.0
2012-07-31 11:00:00,61.57,61.59,61.49,61.54,41000.0,46.4433,46.4584,46.383,46.4207,41000.0
2012-07-31 11:05:00,61.56,61.6,61.52,61.6,13600.0,46.4358,46.466,46.4056,46.466,13600.0
2012-07-31 11:10:00,61.61,61.77,61.61,61.73,30600.0,46.4735,46.5942,46.4735,46.564,30600.0
2012-07-31 11:15:00,61.71,61.71,61.59,61.62,24800.0,46.5489,46.5489,46.4584,46.481,24800.0
2012-07-31 11:20:00,61.61,61.68,61.6,61.66,19600.0,46.4735,46.5263,46.466,46.5112,19600.0
2012-07-31 11:25:00,61.66,61.71,61.64,61.69,28400.0,46.5112,46.5489,46.4961,46.5338,28400.0
2012-07-31 11:30:00,61.69,61.7,61.58,61.68,52600.0,46.5338,46.5414,46.4509,46.5263,52600.0
2012-07-31 11:35:00,61.68,61.72,61.64,61.68,21600.0,46.5263,46.5565,46.4961,46.5263,21600.0
2012-07-31 11:40:00,61.71,61.74,61.67,61.73,18200.0,46.5489,46.5716,46.5188,46.564,18200.0
2012-07-31 11:45:00,61.72,61.76,61.65,61.73,19800.0,46.5565,46.5867,46.5037,46.564,19800.0
2012-07-31 11:50:00,61.74,61.77,61.63,61.63,31600.0,46.5716,46.5942,46.4886,46.4886,31600.0
2012-07-31 11:55:00,61.62,61.74,61.61,61.71,29600.0,46.481,46.5716,46.4735,46.5489,29600.0
2012-07-31 12:00:00,61.72,61.73,61.53,61.57,22400.0,46.5565,46.564,46.4132,46.4433,22400.0
2012-07-31 12:05:00,61.54,61.64,61.54,61.6,18800.0,46.4207,46.4961,46.4207,46.466,18800.0
2012-07-31 12:10:00,61.61,61.61,61.43,61.56,17600.0,46.4735,46.4735,46.3377,46.4358,17600.0
2012-07-31 12:15:00,61.54,61.56,61.51,61.51,9000.0,46.4207,46.4358,46.3981,46.3981,9000.0
2012-07-31 12:20:00,61.52,61.52,61.44,61.51,19800.0,46.4056,46.4056,46.3453,46.3981,19800.0
2012-07-31 12:25:00,61.49,61.49,61.43,61.47,18200.0,46.383,46.383,46.3377,46.3679,18200.0
2012-07-31 12:30:00,61.49,61.49,61.44,61.47,24000.0,46.383,46.383,46.3453,46.3679,24000.0
2012-07-31 12:35:00,61.47,61.51,61.44,61.47,27400.0,46.3679,46.3981,46.3453,46.3679,27400.0
2012-07-31 12:40:00,61.45,61.49,61.36,61.38,70000.0,46.3528,46.383,46.2849,46.3,70000.0
2012-07-31 12:45:00,61.38,61.42,61.31,61.42,42000.0,46.3,46.3302,46.2472,46.3302,42000.0
2012-07-31 12:50:00,61.4,61.45,61.4,61.42,20800.0,46.3151,46.3528,46.3151,46.3302,20800.0
2012-07-31 12:55:00,61.4,61.42,61.29,61.35,28200.0,46.3151,46.3302,46.2321,46.2774,28200.0
2012-07-31 13:00:00,61.35,61.38,61.31,61.33,26400.0,46.2774,46.3,46.2472,46.2623,26400.0
2012-07-31 13:05:00,61.33,61.4,61.3,61.34,36400.0,46.2623,46.3151,46.2397,46.2698,36400.0
2012-07-31 13:10:00,61.37,61.37,61.26,61.26,60400.0,46.2925,46.2925,46.2095,46.2095,60400.0
2012-07-31 13:15:00,61.26,61.27,61.19,61.24,59600.0,46.2095,46.217,46.1567,46.1944,59600.0
2012-07-31 13:20:00,61.27,61.35,61.24,61.31,14200.0,46.217,46.2774,46.1944,46.2472,14200.0
2012-07-31 13:25:00,61.31,61.45,61.31,61.43,11200.0,46.2472,46.3528,46.2472,46.3377,11200.0
2012-07-31 13:30:00,61.43,61.45,61.38,61.39,10200.0,46.3377,46.3528,46.3,46.3076,10200.0
2012-07-31 13:35:00,61.39,61.52,61.39,61.52,10200.0,46.3076,46.4056,46.3076,46.4056,10200.0
2012-07-31 13:40:00,61.51,61.53,61.51,61.52,4200.0,46.3981,46.4132,46.3981,46.4056,4200.0
2012-07-31 13:45:00,61.53,61.53,61.43,61.45,8600.0,46.4132,46.4132,46.3377,46.3528,8600.0
2012-07-31 13:50:00,61.45,61.52,61.45,61.52,16200.0,46.3528,46.4056,46.3528,46.4056,16200.0
2012-07-31 13:55:00,61.52,61.53,61.47,61.48,23800.0,46.4056,46.4132,46.3679,46.3754,23800.0
2012-07-31 14:00:00,61.47,61.51,61.45,61.5,29400.0,46.3679,46.3981,46.3528,46.3905,29400.0
2012-07-31 14:05:00,61.49,61.52,61.46,61.51,30200.0,46.383,46.4056,46.3604,46.3981,30200.0
2012-07-31 14:10:00,61.49,61.6,61.49,61.56,21200.0,46.383,46.466,46.383,46.4358,21200.0
2012-07-31 14:15:00,61.56,61.61,61.55,61.61,37200.0,46.4358,46.4735,46.4282,46.4735,37200.0
2012-07-31 14:20:00,61.62,61.72,61.6,61.72,23600.0,46.481,46.5565,46.466,46.5565,23600.0
2012-07-31 14:25:00,61.73,61.73,61.62,61.65,31600.0,46.564,46.564,46.481,46.5037,31600.0
2012-07-31 14:30:00,61.66,61.69,61.63,61.66,31000.0,46.5112,46.5338,46.4886,46.5112,31000.0
2012-07-31 14:35:00,61.68,61.68,61.59,61.62,30000.0,46.5263,46.5263,46.4584,46.481,30000.0
2012-07-31 14:40:00,61.62,61.64,61.57,61.57,10000.0,46.481,46.4961,46.4433,46.4433,10000.0
2012-07-31 14:45:00,61.57,61.62,61.56,61.57,21600.0,46.4433,46.481,46.4358,46.4433,21600.0
2012-07-31 14:50:00,61.57,61.63,61.56,61.63,36000.0,46.4433,46.4886,46.4358,46.4886,36000.0
2012-07-31 14:55:00,61.62,61.63,61.44,61.44,32000.0,46.481,46.4886,46.3453,46.3453,32000.0
2012-07-31 15:00:00,61.44,61.44,61.37,61.39,23000.0,46.3453,46.3453,46.2925,46.3076,23000.0
2012-07-31 15:05:00,61.38,61.46,61.37,61.43,25200.0,46.3,46.3604,46.2925,46.3377,25200.0
2012-07-31 15:10:00,61.44,61.46,61.4,61.42,9400.0,46.3453,46.3604,46.3151,46.3302,9400.0
2012-07-31 15:15:00,61.41,61.44,61.38,61.42,15200.0,46.3226,46.3453,46.3,46.3302,15200.0
2012-07-31 15:20:00,61.42,61.43,61.36,61.38,10600.0,46.3302,46.3377,46.2849,46.3,10600.0
2012-07-31 15:25:00,61.37,61.44,61.37,61.39,25800.0,46.2925,46.3453,46.2925,46.3076,25800.0
2012-07-31 15:30:00,61.4,61.44,61.37,61.4,27000.0,46.3151,46.3453,46.2925,46.3151,27000.0
2012-07-31 15:35:00,61.41,61.44,61.35,61.35,38400.0,46.3226,46.3453,46.2774,46.2774,38400.0
2012-07-31 15:40:00,61.36,61.37,61.27,61.34,69800.0,46.2849,46.2925,46.217,46.2698,69800.0
2012-07-31 15:45:00,61.35,61.38,61.32,61.33,62200.0,46.2774,46.3,46.2548,46.2623,62200.0
2012-07-31 15:50:00,61.33,61.41,61.3,61.33,81200.0,46.2623,46.3226,46.2397,46.2623,81200.0
2012-07-31 15:55:00,61.33,61.37,61.26,61.32,216000.0,46.2623,46.2925,46.2095,46.2548,216000.0
2012-08-01 09:30:00,61.55,61.62,61.42,61.42,74200.0,46.4282,46.481,46.3302,46.3302,74200.0
2012-08-01 09:35:00,61.42,61.45,61.35,61.37,25400.0,46.3302,46.3528,46.2774,46.2925,25400.0
2012-08-01 09:40:00,61.37,61.49,61.29,61.43,35000.0,46.2925,46.383,46.2321,46.3377,35000.0
2012-08-01 09:45:00,61.47,61.54,61.23,61.35,50200.0,46.3679,46.4207,46.1869,46.2774,50200.0
2012-08-01 09:50:00,61.37,61.38,61.11,61.11,36200.0,46.2925,46.3,46.0963,46.0963,36200.0
2012-08-01 09:55:00,61.13,61.16,60.84,60.84,56600.0,46.1114,46.1341,45.8927,45.8927,56600.0
2012-08-01 10:00:00,60.87,61.13,60.84,61.07,45200.0,45.9153,46.1114,45.8927,46.0662,45200.0
2012-08-01 10:05:00,61.1,61.2,60.99,61.09,34400.0,46.0888,46.1642,46.0058,46.0813,34400.0
2012-08-01 10:10:00,61.11,61.18,61.01,61.07,23800.0,46.0963,46.1491,46.0209,46.0662,23800.0
2012-08-01 10:15:00,61.08,61.16,61.02,61.13,24000.0,46.0737,46.1341,46.0285,46.1114,24000.0
2012-08-01 10:20:00,61.13,61.2,61.11,61.14,15400.0,46.1114,46.1642,46.0963,46.119,15400.0
2012-08-01 10:25:00,61.14,61.18,61.08,61.16,13800.0,46.119,46.1491,46.0737,46.1341,13800.0
2012-08-01 10:30:00,61.18,61.2,61.04,61.08,23000.0,46.1491,46.1642,46.0435,46.0737,23000.0
2012-08-01 10:35:00,61.07,61.23,61.04,61.19,20400.0,46.0662,46.1869,46.0435,46.1567,20400.0
2012-08-01 10:40:00,61.2,61.23,61.13,61.17,18200.0,46.1642,46.1869,46.1114,46.1416,18200.0
2012-08-01 10:45:00,61.17,61.36,61.16,61.33,33800.0,46.1416,46.2849,46.1341,46.2623,33800.0
2012-08-01 10:50:00,61.33,61.36,61.28,61.34,24800.0,46.2623,46.2849,46.2246,46.2698,24800.0
2012-08-01 10:55:00,61.34,61.34,61.16,61.27,43000.0,46.2698,46.2698,46.1341,46.217,43000.0
2012-08-01 11:00:00,61.25,61.29,61.19,61.22,21400.0,46.2019,46.2321,46.1567,46.1793,21400.0
2012-08-01 11:05:00,61.22,61.3,61.2,61.29,22200.0,46.1793,46.2397,46.1642,46.2321,22200.0
2012-08-01 11:10:00,61.32,61.33,61.11,61.15,26200.0,46.2548,46.2623,46.0963,46.1265,26200.0
2012-08-01 11:15:00,61.14,61.18,61.09,61.12,14600.0,46.119,46.1491,46.0813,46.1039,14600.0
2012-08-01 11:20:00,61.15,61.16,61.06,61.06,8000.0,46.1265,46.1341,46.0586,46.0586,8000.0
2012-08-01 11:25:00,61.08,61.21,61.08,61.2,24200.0,46.0737,46.1718,46.0737,46.1642,24200.0
2012-08-01 11:30:00,61.19,61.27,61.19,61.24,25000.0,46.1567,46.217,46.1567,46.1944,25000.0
2012-08-01 11:35:00,61.23,61.27,61.21,61.27,23000.0,46.1869,46.217,46.1718,46.217,23000.0
2012-08-01 11:40:00,61.27,61.34,61.27,61.33,23400.0,46.217,46.2698,46.217,46.2623,23400.0
2012-08-01 11:45:00,61.33,61.36,61.28,61.35,19600.0,46.2623,46.2849,46.2246,46.2774,19600.0
2012-08-01 11:50:00,61.37,61.42,61.35,61.4,16600.0,46.2925,46.3302,46.2774,46.3151,16600.0
2012-08-01 11:55:00,61.41,61.47,61.4,61.47,21800.0,46.3226,46.3679,46.3151,46.3679,21800.0
2012-08-01 12:00:00,61.44,61.5,61.4,61.4,29400.0,46.3453,46.3905,46.3151,46.3151,29400.0
2012-08-01 12:05:00,61.4,61.43,61.32,61.32,29800.0,46.3151,46.3377,46.2548,46.2548,29800.0
2012-08-01 12:10:00,61.32,61.33,61.21,61.22,17600.0,46.2548,46.2623,46.1718,46.1793,17600.0
2012-08-01 12:15:00,61.23,61.24,61.2,61.22,16400.0,46.1869,46.1944,46.1642,46.1793,16400.0
2012-08-01 12:20:00,61.24,61.24,61.16,61.19,22000.0,46.1944,46.1944,46.1341,46.1567,22000.0
2012-08-01 12:25:00,61.19,61.24,61.15,61.18,29400.0,46.1567,46.1944,46.1265,46.1491,29400.0
2012-08-01 12:30:00,61.19,61.26,61.16,61.24,26000.0,46.1567,46.2095,46.1341,46.1944,26000.0
2012-08-01 12:35:00,61.24,61.26,61.1,61.13,22400.0,46.1944,46.2095,46.0888,46.1114,22400.0
2012-08-01 12:40:00,61.12,61.15,61.09,61.12,29400.0,46.1039,46.1265,46.0813,46.1039,29400.0
2012-08-01 12:45:00,61.12,61.12,61.08,61.08,19600.0,46.1039,46.1039,46.0737,46.0737,19600.0
2012-08-01 12:50:00,61.1,61.1,61.06,61.1,25400.0,46.0888,46.0888,46.0586,46.0888,25400.0
2012-08-01 12:55:00,61.1,61.1,61.07,61.07,16400.0,46.0888,46.0888,46.0662,46.0662,16400.0
2012-08-01 13:00:00,61.08,61.19,61.08,61.16,27000.0,46.0737,46.1567,46.0737,46.1341,27000.0
2012-08-01 13:05:00,61.2,61.24,61.16,61.23,40200.0,46.1642,46.1944,46.1341,46.1869,40200.0
2012-08-01 13:10:00,61.22,61.24,61.17,61.21,19600.0,46.1793,46.1944,46.1416,46.1718,19600.0
2012-08-01 13:15:00,61.19,61.2,61.1,61.12,27200.0,46.1567,46.1642,46.0888,46.1039,27200.0
2012-08-01 13:20:00,61.12,61.13,61.09,61.12,22800.0,46.1039,46.1114,46.0813,46.1039,22800.0
2012-08-01 13:25:00,61.09,61.12,61.01,61.05,32000.0,46.0813,46.1039,46.0209,46.0511,32000.0
2012-08-01 13:30:00,61.04,61.06,61.02,61.02,22600.0,46.0435,46.0586,46.0285,46.0285,22600.0
2012-08-01 13:35:00,61.02,61.12,61.02,61.1,32200.0,46.0285,46.1039,46.0285,46.0888,32200.0
2012-08-01 13:40:00,61.1,61.14,61.1,61.13,25000.0,46.0888,46.119,46.0888,46.1114,25000.0
2012-08-01 13:45:00,61.13,61.22,61.13,61.14,33600.0,46.1114,46.1793,46.1114,46.119,33600.0
2012-08-01 13:50:00,61.14,61.14,61.07,61.1,15600.0,46.119,46.119,46.0662,46.0888,15600.0
2012-08-01 13:55:00,61.1,61.1,61.0,61.0,17400.0,46.0888,46.0888,46.0134,46.0134,17400.0
2012-08-01 14:00:00,61.01,61.01,60.93,60.97,31800.0,46.0209,46.0209,45.9606,45.9907,31800.0
2012-08-01 14:05:00,60.98,61.09,60.95,61.08,53800.0,45.9983,46.0813,45.9757,46.0737,53800.0
2012-08-01 14:10:00,61.07,61.1,60.75,60.92,89200.0,46.0662,46.0888,45.8248,45.953,89200.0
2012-08-01 14:15:00,60.94,60.96,60.71,60.76,75000.0,45.9681,45.9832,45.7946,45.8323,75000.0
2012-08-01 14:20:00,60.77,61.06,60.76,61.0,138800.0,45.8399,46.0586,45.8323,46.0134,138800.0
2012-08-01 14:25:00,61.01,61.06,60.86,61.06,39800.0,46.0209,46.0586,45.9078,46.0586,39800.0
2012-08-01 14:30:00,61.07,61.08,60.9,60.94,50400.0,46.0662,46.0737,45.9379,45.9681,50400.0
2012-08-01 14:35:00,60.94,61.0,60.88,60.94,30200.0,45.9681,46.0134,45.9229,45.9681,30200.0
2012-08-01 14:40:00,60.94,61.01,60.88,60.9,42400.0,45.9681,46.0209,45.9229,45.9379,42400.0
2012-08-01 14:45:00,60.9,60.9,60.71,60.74,50000.0,45.9379,45.9379,45.7946,45.8172,50000.0
2012-08-01 14:50:00,60.75,60.77,60.59,60.63,48000.0,45.8248,45.8399,45.7041,45.7343,48000.0
2012-08-01 14:55:00,60.64,60.75,60.61,60.73,59400.0,45.7418,45.8248,45.7192,45.8097,59400.0
2012-08-01 15:00:00,60.73,60.78,60.68,60.76,25400.0,45.8097,45.8474,45.772,45.8323,25400.0
2012-08-01 15:05:00,60.78,60.94,60.78,60.94,35600.0,45.8474,45.9681,45.8474,45.9681,35600.0
2012-08-01 15:10:00,60.95,60.95,60.83,60.84,46000.0,45.9757,45.9757,45.8851,45.8927,46000.0
2012-08-01 15:15:00,60.84,60.88,60.81,60.84,40400.0,45.8927,45.9229,45.87,45.8927,40400.0
2012-08-01 15:20:00,60.82,60.88,60.81,60.85,41400.0,45.8776,45.9229,45.87,45.9002,41400.0
2012-08-01 15:25:00,60.84,61.09,60.84,61.07,48400.0,45.8927,46.0813,45.8927,46.0662,48400.0
2012-08-01 15:30:00,61.06,61.08,60.91,60.94,72000.0,46.0586,46.0737,45.9455,45.9681,72000.0
2012-08-01 15:35:00,60.92,61.04,60.92,61.04,146400.0,45.953,46.0435,45.953,46.0435,146400.0
2012-08-01 15:40:00,61.05,61.08,60.98,61.06,105200.0,46.0511,46.0737,45.9983,46.0586,105200.0
2012-08-01 15:45:00,61.07,61.1,60.94,60.97,131800.0,46.0662,46.0888,45.9681,45.9907,131800.0
2012-08-01 15:50:00,60.97,61.01,60.9,60.91,89200.0,45.9907,46.0209,45.9379,45.9455,89200.0
2012-08-01 15:55:00,60.9,60.91,60.77,60.79,137400.0,45.9379,45.9455,45.8399,45.855,137400.0
2012-08-02 09:30:00,60.45,60.55,60.16,60.46,79200.0,45.5985,45.6739,45.3797,45.606,79200.0
2012-08-02 09:35:00,60.48,60.55,60.38,60.47,43400.0,45.6211,45.6739,45.5457,45.6136,43400.0
2012-08-02 09:40:00,60.49,60.5,60.37,60.4,17600.0,45.6287,45.6362,45.5381,45.5608,17600.0
2012-08-02 09:45:00,60.41,60.63,60.38,60.45,45000.0,45.5683,45.7343,45.5457,45.5985,45000.0
2012-08-02 09:50:00,60.44,60.66,60.38,60.65,40600.0,45.591,45.7569,45.5457,45.7494,40600.0
2012-08-02 09:55:00,60.65,60.92,60.6,60.85,69200.0,45.7494,45.953,45.7116,45.9002,69200.0
2012-08-02 10:00:00,60.85,60.87,60.63,60.65,28800.0,45.9002,45.9153,45.7343,45.7494,28800.0
2012-08-02 10:05:00,60.67,61.18,60.66,61.1,60200.0,45.7644,46.1491,45.7569,46.0888,60200.0
2012-08-02 10:10:00,61.1,61.1,60.97,60.99,24200.0,46.0888,46.0888,45.9907,46.0058,24200.0
2012-08-02 10:15:00,61.01,61.02,60.85,60.89,33800.0,46.0209,46.0285,45.9002,45.9304,33800.0
2012-08-02 10:20:00,60.88,60.98,60.88,60.96,21800.0,45.9229,45.9983,45.9229,45.9832,21800.0
2012-08-02 10:25:00,60.98,61.18,60.98,61.1,25200.0,45.9983,46.1491,45.9983,46.0888,25200.0
2012-08-02 10:30:00,61.13,61.17,60.92,60.96,40000.0,46.1114,46.1416,45.953,45.9832,40000.0
2012-08-02 10:35:00,60.96,61.01,60.87,60.87,20800.0,45.9832,46.0209,45.9153,45.9153,20800.0
2012-08-02 10:40:00,60.87,60.95,60.84,60.89,33800.0,45.9153,45.9757,45.8927,45.9304,33800.0
2012-08-02 10:45:00,60.89,61.04,60.89,61.02,36000.0,45.9304,46.0435,45.9304,46.0285,36000.0
2012-08-02 10:50:00,61.02,61.07,60.88,60.88,41800.0,46.0285,46.0662,45.9229,45.9229,41800.0
2012-08-02 10:55:00,60.86,60.86,60.65,60.72,72000.0,45.9078,45.9078,45.7494,45.8022,72000.0
2012-08-02 11:00:00,60.72,60.77,60.6,60.6,37800.0,45.8022,45.8399,45.7116,45.7116,37800.0
2012-08-02 11:05:00,60.6,60.68,60.57,60.62,21000.0,45.7116,45.772,45.689,45.7267,21000.0
2012-08-02 11:10:00,60.6,60.71,60.55,60.68,29600.0,45.7116,45.7946,45.6739,45.772,29600.0
2012-08-02 11:15:00,60.66,60.77,60.57,60.74,65600.0,45.7569,45.8399,45.689,45.8172,65600.0
2012-08-02 11:20:00,60.72,60.79,60.64,60.77,51400.0,45.8022,45.855,45.7418,45.8399,51400.0
2012-08-02 11:25:00,60.74,60.91,60.72,60.9,53200.0,45.8172,45.9455,45.8022,45.9379,53200.0
2012-08-02 11:30:00,60.88,60.88,60.63,60.68,47200.0,45.9229,45.9229,45.7343,45.772,47200.0
2012-08-02 11:35:00,60.69,60.75,60.56,60.57,34200.0,45.7795,45.8248,45.6815,45.689,34200.0
2012-08-02 11:40:00,60.57,60.63,60.55,60.59,45200.0,45.689,45.7343,45.6739,45.7041,45200.0
2012-08-02 11:45:00,60.59,60.68,60.58,60.62,42000.0,45.7041,45.772,45.6966,45.7267,42000.0
2012-08-02 11:50:00,60.63,60.74,60.6,60.69,70600.0,45.7343,45.8172,45.7116,45.7795,70600.0
2012-08-02 11:55:00,60.7,60.84,60.7,60.82,25200.0,45.7871,45.8927,45.7871,45.8776,25200.0
2012-08-02 12:00:00,60.81,60.84,60.74,60.74,20400.0,45.87,45.8927,45.8172,45.8172,20400.0
2012-08-02 12:05:00,60.74,60.74,60.7,60.72,14000.0,45.8172,45.8172,45.7871,45.8022,14000.0
2012-08-02 12:10:00,60.73,60.74,60.68,60.73,17000.0,45.8097,45.8172,45.772,45.8097,17000.0
2012-08-02 12:15:00,60.71,60.74,60.67,60.71,12400.0,45.7946,45.8172,45.7644,45.7946,12400.0
2012-08-02 12:20:00,60.72,60.77,60.69,60.71,33600.0,45.8022,45.8399,45.7795,45.7946,33600.0
2012-08-02 12:25:00,60.71,60.71,60.65,60.65,30400.0,45.7946,45.7946,45.7494,45.7494,30400.0
2012-08-02 12:30:00,60.65,60.65,60.38,60.43,101600.0,45.7494,45.7494,45.5457,45.5834,101600.0
2012-08-02 12:35:00,60.43,60.56,60.42,60.56,8800.0,45.5834,45.6815,45.5759,45.6815,8800.0
2012-08-02 12:40:00,60.55,60.56,60.51,60.55,12600.0,45.6739,45.6815,45.6438,45.6739,12600.0
2012-08-02 12:45:00,60.55,60.59,60.51,60.59,22600.0,45.6739,45.7041,45.6438,45.7041,22600.0
2012-08-02 12:50:00,60.58,60.58,60.51,60.51,24200.0,45.6966,45.6966,45.6438,45.6438,24200.0
2012-08-02 12:55:00,60.52,60.68,60.51,60.66,15800.0,45.6513,45.772,45.6438,45.7569,15800.0
2012-08-02 13:00:00,60.66,60.66,60.58,60.62,13800.0,45.7569,45.7569,45.6966,45.7267,13800.0
2012-08-02 13:05:00,60.6,60.68,60.6,60.68,11600.0,45.7116,45.772,45.7116,45.772,11600.0
2012-08-02 13:10:00,60.69,60.73,60.68,60.7,15200.0,45.7795,45.8097,45.772,45.7871,15200.0
2012-08-02 13:15:00,60.69,60.71,60.64,60.66,20600.0,45.7795,45.7946,45.7418,45.7569,20600.0
2012-08-02 13:20:00,60.67,60.69,60.67,60.69,8200.0,45.7644,45.7795,45.7644,45.7795,8200.0
2012-08-02 13:25:00,60.69,60.7,60.67,60.7,23000.0,45.7795,45.7871,45.7644,45.7871,23000.0
2012-08-02 13:30:00,60.69,60.77,60.67,60.77,36200.0,45.7795,45.8399,45.7644,45.8399,36200.0
2012-08-02 13:35:00,60.76,60.77,60.63,60.74,35800.0,45.8323,45.8399,45.7343,45.8172,35800.0
2012-08-02 13:40:00,60.75,60.77,60.72,60.74,31400.0,45.8248,45.8399,45.8022,45.8172,31400.0
2012-08-02 13:45:00,60.75,60.88,60.74,60.82,24200.0,45.8248,45.9229,45.8172,45.8776,24200.0
2012-08-02 13:50:00,60.82,60.92,60.79,60.84,18800.0,45.8776,45.953,45.855,45.8927,18800.0
2012-08-02 13:55:00,60.84,60.88,60.81,60.83,28000.0,45.8927,45.9229,45.87,45.8851,28000.0
2012-08-02 14:00:00,60.82,60.83,60.68,60.72,20000.0,45.8776,45.8851,45.772,45.8022,20000.0
2012-08-02 14:05:00,60.7,60.74,60.69,60.7,13800.0,45.7871,45.8172,45.7795,45.7871,13800.0
2012-08-02 14:10:00,60.7,60.73,60.63,60.63,18200.0,45.7871,45.8097,45.7343,45.7343,18200.0
2012-08-02 14:15:00,60.64,60.66,60.61,60.63,24000.0,45.7418,45.7569,45.7192,45.7343,24000.0
2012-08-02 14:20:00,60.62,60.64,60.6,60.63,41600.0,45.7267,45.7418,45.7116,45.7343,41600.0
2012-08-02 14:25:00,60.63,60.65,60.61,60.65,57000.0,45.7343,45.7494,45.7192,45.7494,57000.0
2012-08-02 14:30:00,60.64,60.68,60.61,60.68,33400.0,45.7418,45.772,45.7192,45.772,33400.0
2012-08-02 14:35:00,60.69,60.85,60.67,60.81,33400.0,45.7795,45.9002,45.7644,45.87,33400.0
2012-08-02 14:40:00,60.81,60.82,60.65,60.68,23400.0,45.87,45.8776,45.7494,45.772,23400.0
2012-08-02 14:45:00,60.67,60.76,60.65,60.74,62200.0,45.7644,45.8323,45.7494,45.8172,62200.0
2012-08-02 14:50:00,60.74,60.76,60.6,60.63,40000.0,45.8172,45.8323,45.7116,45.7343,40000.0
2012-08-02 14:55:00,60.63,60.7,60.63,60.66,21600.0,45.7343,45.7871,45.7343,45.7569,21600.0
2012-08-02 15:00:00,60.67,60.72,60.65,60.71,77000.0,45.7644,45.8022,45.7494,45.7946,77000.0
2012-08-02 15:05:00,60.73,60.76,60.67,60.68,64800.0,45.8097,45.8323,45.7644,45.772,64800.0
2012-08-02 15:10:00,60.69,60.7,60.65,60.65,48600.0,45.7795,45.7871,45.7494,45.7494,48600.0
2012-08-02 15:15:00,60.65,60.77,60.6,60.77,58800.0,45.7494,45.8399,45.7116,45.8399,58800.0
2012-08-02 15:20:00,60.77,60.84,60.76,60.79,36200.0,45.8399,45.8927,45.8323,45.855,36200.0
2012-08-02 15:25:00,60.79,60.8,60.69,60.69,44600.0,45.855,45.8625,45.7795,45.7795,44600.0
2012-08-02 15:30:00,60.67,60.84,60.63,60.81,51000.0,45.7644,45.8927,45.7343,45.87,51000.0
2012-08-02 15:35:00,60.82,60.85,60.7,60.84,97800.0,45.8776,45.9002,45.7871,45.8927,97800.0
2012-08-02 15:40:00,60.82,60.9,60.77,60.88,160600.0,45.8776,45.9379,45.8399,45.9229,160600.0
2012-08-02 15:45:00,60.88,60.93,60.74,60.77,156000.0,45.9229,45.9606,45.8172,45.8399,156000.0
2012-08-02 15:50:00,60.78,60.92,60.77,60.88,179800.0,45.8474,45.953,45.8399,45.9229,179800.0
2012-08-02 15:55:00,60.9,60.94,60.89,60.9,113800.0,45.9379,45.9681,45.9304,45.9379,113800.0
2012-08-03 09:30:00,61.97,62.59,61.85,62.59,382800.0,46.7451,47.2127,46.6545,47.2127,382800.0
2012-08-03 09:35:00,62.55,62.59,62.42,62.5,217000.0,47.1826,47.2127,47.0845,47.1448,217000.0
2012-08-03 09:40:00,62.49,62.67,62.34,62.67,144400.0,47.1373,47.2731,47.0242,47.2731,144400.0
2012-08-03 09:45:00,62.67,62.99,62.67,62.94,192800.0,47.2731,47.5145,47.2731,47.4767,192800.0
2012-08-03 09:50:00,62.93,63.04,62.87,63.04,97600.0,47.4692,47.5522,47.4239,47.5522,97600.0
2012-08-03 09:55:00,63.04,63.15,63.01,63.14,128600.0,47.5522,47.6352,47.5295,47.6276,128600.0
2012-08-03 10:00:00,63.15,63.38,63.13,63.29,211600.0,47.6352,47.8086,47.6201,47.7408,211600.0
2012-08-03 10:05:00,63.3,63.46,63.23,63.27,136600.0,47.7483,47.869,47.6955,47.7257,136600.0
2012-08-03 10:10:00,63.31,63.32,63.19,63.2,135200.0,47.7558,47.7634,47.6653,47.6729,135200.0
2012-08-03 10:15:00,63.22,63.27,63.12,63.12,91400.0,47.688,47.7257,47.6125,47.6125,91400.0
2012-08-03 10:20:00,63.13,63.16,63.11,63.15,111200.0,47.6201,47.6427,47.605,47.6352,111200.0
2012-08-03 10:25:00,63.13,63.15,63.01,63.01,108000.0,47.6201,47.6352,47.5295,47.5295,108000.0
2012-08-03 10:30:00,63.01,63.04,62.97,63.02,70800.0,47.5295,47.5522,47.4994,47.5371,70800.0
2012-08-03 10:35:00,63.02,63.06,62.98,63.05,61400.0,47.5371,47.5673,47.5069,47.5597,61400.0
2012-08-03 10:40:00,63.06,63.31,63.06,63.3,71800.0,47.5673,47.7558,47.5673,47.7483,71800.0
2012-08-03 10:45:00,63.3,63.3,63.08,63.12,99000.0,47.7483,47.7483,47.5823,47.6125,99000.0
2012-08-03 10:50:00,63.11,63.23,63.1,63.21,60800.0,47.605,47.6955,47.5974,47.6804,60800.0
2012-08-03 10:55:00,63.21,63.35,63.18,63.32,80600.0,47.6804,47.786,47.6578,47.7634,80600.0
2012-08-03 11:00:00,63.32,63.32,63.26,63.27,52600.0,47.7634,47.7634,47.7181,47.7257,52600.0
2012-08-03 11:05:00,63.27,63.33,63.2,63.26,64400.0,47.7257,47.7709,47.6729,47.7181,64400.0
2012-08-03 11:10:00,63.29,63.42,63.26,63.32,80000.0,47.7408,47.8388,47.7181,47.7634,80000.0
2012-08-03 11:15:00,63.34,63.35,63.14,63.18,60200.0,47.7785,47.786,47.6276,47.6578,60200.0
2012-08-03 11:20:00,63.18,63.2,63.12,63.14,30600.0,47.6578,47.6729,47.6125,47.6276,30600.0
2012-08-03 11:25:00,63.13,63.27,63.13,63.2,38000.0,47.6201,47.7257,47.6201,47.6729,38000.0
2012-08-03 11:30:00,63.2,63.25,63.15,63.17,70200.0,47.6729,47.7106,47.6352,47.6502,70200.0
2012-08-03 11:35:00,63.17,63.17,63.01,63.05,73800.0,47.6502,47.6502,47.5295,47.5597,73800.0
2012-08-03 11:40:00,63.02,63.09,63.01,63.09,34400.0,47.5371,47.5899,47.5295,47.5899,34400.0
2012-08-03 11:45:00,63.09,63.13,63.04,63.04,32800.0,47.5899,47.6201,47.5522,47.5522,32800.0
2012-08-03 11:50:00,63.04,63.13,62.95,63.13,101400.0,47.5522,47.6201,47.4843,47.6201,101400.0
2012-08-03 11:55:00,63.1,63.17,63.08,63.17,41600.0,47.5974,47.6502,47.5823,47.6502,41600.0
2012-08-03 12:00:00,63.16,63.22,63.1,63.12,39200.0,47.6427,47.688,47.5974,47.6125,39200.0
2012-08-03 12:05:00,63.12,63.17,63.05,63.12,37200.0,47.6125,47.6502,47.5597,47.6125,37200.0
2012-08-03 12:10:00,63.13,63.19,63.07,63.12,23200.0,47.6201,47.6653,47.5748,47.6125,23200.0
2012-08-03 12:15:00,63.08,63.13,63.03,63.1,21800.0,47.5823,47.6201,47.5446,47.5974,21800.0
2012-08-03 12:20:00,63.1,63.14,63.1,63.12,15800.0,47.5974,47.6276,47.5974,47.6125,15800.0
2012-08-03 12:25:00,63.13,63.13,63.05,63.09,22000.0,47.6201,47.6201,47.5597,47.5899,22000.0
2012-08-03 12:30:00,63.07,63.12,62.96,62.98,53200.0,47.5748,47.6125,47.4918,47.5069,53200.0
2012-08-03 12:35:00,62.98,62.99,62.9,62.93,41800.0,47.5069,47.5145,47.4466,47.4692,41800.0
2012-08-03 12:40:00,62.92,62.93,62.87,62.87,42200.0,47.4617,47.4692,47.4239,47.4239,42200.0
2012-08-03 12:45:00,62.87,62.88,62.72,62.72,43600.0,47.4239,47.4315,47.3108,47.3108,43600.0
2012-08-03 12:50:00,62.73,62.82,62.71,62.74,39800.0,47.3183,47.3862,47.3033,47.3259,39800.0
2012-08-03 12:55:00,62.74,62.8,62.68,62.73,38200.0,47.3259,47.3711,47.2806,47.3183,38200.0
2012-08-03 13:00:00,62.73,62.76,62.69,62.7,41200.0,47.3183,47.341,47.2882,47.2957,41200.0
2012-08-03 13:05:00,62.71,62.74,62.6,62.62,51600.0,47.3033,47.3259,47.2203,47.2354,51600.0
2012-08-03 13:10:00,62.62,62.8,62.61,62.79,54600.0,47.2354,47.3711,47.2278,47.3636,54600.0
2012-08-03 13:15:00,62.79,62.79,62.66,62.67,36600.0,47.3636,47.3636,47.2655,47.2731,36600.0
2012-08-03 13:20:00,62.67,62.68,62.61,62.63,49000.0,47.2731,47.2806,47.2278,47.2429,49000.0
2012-08-03 13:25:00,62.65,62.74,62.63,62.68,38200.0,47.258,47.3259,47.2429,47.2806,38200.0
2012-08-03 13:30:00,62.71,62.71,62.65,62.66,8000.0,47.3033,47.3033,47.258,47.2655,8000.0
2012-08-03 13:35:00,62.7,62.7,62.66,62.67,15400.0,47.2957,47.2957,47.2655,47.2731,15400.0
2012-08-03 13:40:00,62.68,62.7,62.58,62.59,43600.0,47.2806,47.2957,47.2052,47.2127,43600.0
2012-08-03 13:45:00,62.59,62.63,62.57,62.61,27600.0,47.2127,47.2429,47.1976,47.2278,27600.0
2012-08-03 13:50:00,62.6,62.6,62.55,62.57,34000.0,47.2203,47.2203,47.1826,47.1976,34000.0
2012-08-03 13:55:00,62.59,62.59,62.34,62.44,194400.0,47.2127,47.2127,47.0242,47.0996,194400.0
2012-08-03 14:00:00,62.47,62.54,62.47,62.54,39800.0,47.1222,47.175,47.1222,47.175,39800.0
2012-08-03 14:05:00,62.53,62.62,62.53,62.56,37200.0,47.1675,47.2354,47.1675,47.1901,37200.0
2012-08-03 14:10:00,62.56,62.62,62.56,62.59,34800.0,47.1901,47.2354,47.1901,47.2127,34800.0
2012-08-03 14:15:00,62.6,62.62,62.57,62.6,31400.0,47.2203,47.2354,47.1976,47.2203,31400.0
2012-08-03 14:20:00,62.6,62.65,62.48,62.5,53600.0,47.2203,47.258,47.1298,47.1448,53600.0
2012-08-03 14:25:00,62.49,62.51,62.43,62.47,26000.0,47.1373,47.1524,47.092,47.1222,26000.0
2012-08-03 14:30:00,62.47,62.52,62.46,62.46,59200.0,47.1222,47.1599,47.1147,47.1147,59200.0
2012-08-03 14:35:00,62.47,62.5,62.46,62.49,28800.0,47.1222,47.1448,47.1147,47.1373,28800.0
2012-08-03 14:40:00,62.49,62.51,62.44,62.51,53400.0,47.1373,47.1524,47.0996,47.1524,53400.0
2012-08-03 14:45:00,62.51,62.51,62.45,62.45,22800.0,47.1524,47.1524,47.1071,47.1071,22800.0
2012-08-03 14:50:00,62.46,62.55,62.46,62.55,36800.0,47.1147,47.1826,47.1147,47.1826,36800.0
2012-08-03 14:55:00,62.53,62.53,62.48,62.5,40800.0,47.1675,47.1675,47.1298,47.1448,40800.0
2012-08-03 15:00:00,62.51,62.58,62.48,62.48,50600.0,47.1524,47.2052,47.1298,47.1298,50600.0
2012-08-03 15:05:00,62.48,62.48,62.45,62.46,30600.0,47.1298,47.1298,47.1071,47.1147,30600.0
2012-08-03 15:10:00,62.46,62.46,62.44,62.44,35800.0,47.1147,47.1147,47.0996,47.0996,35800.0
2012-08-03 15:15:00,62.44,62.45,62.39,62.41,30200.0,47.0996,47.1071,47.0619,47.077,30200.0
2012-08-03 15:20:00,62.41,62.43,62.38,62.38,48400.0,47.077,47.092,47.0543,47.0543,48400.0
2012-08-03 15:25:00,62.38,62.41,62.31,62.32,54800.0,47.0543,47.077,47.0015,47.0091,54800.0
2012-08-03 15:30:00,62.32,62.32,62.24,62.32,79600.0,47.0091,47.0091,46.9487,47.0091,79600.0
2012-08-03 15:35:00,62.33,62.38,62.24,62.33,68200.0,47.0166,47.0543,46.9487,47.0166,68200.0
2012-08-03 15:40:00,62.35,62.4,62.31,62.37,62600.0,47.0317,47.0694,47.0015,47.0468,62600.0
2012-08-03 15:45:00,62.37,62.55,62.35,62.51,98200.0,47.0468,47.1826,47.0317,47.1524,98200.0
2012-08-03 15:50:00,62.51,62.51,62.36,62.38,99000.0,47.1524,47.1524,47.0392,47.0543,99000.0
2012-08-03 15:55:00,62.39,62.48,62.27,62.27,432600.0,47.0619,47.1298,46.9714,46.9714,432600.0
2012-08-06 09:30:00,62.56,62.6,62.28,62.6,92200.0,47.1901,47.2203,46.9789,47.2203,92200.0
2012-08-06 09:35:00,62.55,62.6,62.29,62.35,43800.0,47.1826,47.2203,46.9864,47.0317,43800.0
2012-08-06 09:40:00,62.34,62.38,62.3,62.33,69800.0,47.0242,47.0543,46.994,47.0166,69800.0
2012-08-06 09:45:00,62.32,62.37,62.31,62.33,24000.0,47.0091,47.0468,47.0015,47.0166,24000.0
2012-08-06 09:50:00,62.33,62.38,62.08,62.11,75600.0,47.0166,47.0543,46.828,46.8507,75600.0
2012-08-06 09:55:00,62.14,62.14,62.0,62.0,59000.0,46.8733,46.8733,46.7677,46.7677,59000.0
2012-08-06 10:00:00,62.02,62.05,61.96,61.99,63000.0,46.7828,46.8054,46.7375,46.7601,63000.0
2012-08-06 10:05:00,62.0,62.06,61.96,62.02,43400.0,46.7677,46.8129,46.7375,46.7828,43400.0
2012-08-06 10:10:00,62.04,62.16,62.03,62.11,38200.0,46.7979,46.8884,46.7903,46.8507,38200.0
2012-08-06 10:15:00,62.12,62.16,62.09,62.13,54600.0,46.8582,46.8884,46.8356,46.8657,54600.0
2012-08-06 10:20:00,62.12,62.13,62.02,62.02,42600.0,46.8582,46.8657,46.7828,46.7828,42600.0
2012-08-06 10:25:00,62.05,62.08,61.99,62.08,29800.0,46.8054,46.828,46.7601,46.828,29800.0
2012-08-06 10:30:00,62.07,62.13,62.05,62.07,19000.0,46.8205,46.8657,46.8054,46.8205,19000.0
2012-08-06 10:35:00,62.05,62.1,61.92,61.92,29000.0,46.8054,46.8431,46.7073,46.7073,29000.0
2012-08-06 10:40:00,61.92,61.99,61.83,61.98,40400.0,46.7073,46.7601,46.6395,46.7526,40400.0
2012-08-06 10:45:00,61.99,62.04,61.82,61.82,49800.0,46.7601,46.7979,46.6319,46.6319,49800.0
2012-08-06 10:50:00,61.83,61.85,61.79,61.79,46600.0,46.6395,46.6545,46.6093,46.6093,46600.0
2012-08-06 10:55:00,61.8,61.94,61.79,61.88,35600.0,46.6168,46.7224,46.6093,46.6772,35600.0
2012-08-06 11:00:00,61.88,62.0,61.88,61.97,27600.0,46.6772,46.7677,46.6772,46.7451,27600.0
2012-08-06 11:05:00,61.96,62.0,61.92,61.94,11600.0,46.7375,46.7677,46.7073,46.7224,11600.0
2012-08-06 11:10:00,61.93,61.95,61.87,61.93,19000.0,46.7149,46.73,46.6696,46.7149,19000.0
2012-08-06 11:15:00,61.94,61.96,61.87,61.92,44200.0,46.7224,46.7375,46.6696,46.7073,44200.0
2012-08-06 11:20:00,61.92,61.95,61.89,61.94,22000.0,46.7073,46.73,46.6847,46.7224,22000.0
2012-08-06 11:25:00,61.95,61.99,61.85,61.85,24800.0,46.73,46.7601,46.6545,46.6545,24800.0
2012-08-06 11:30:00,61.83,61.88,61.79,61.82,19200.0,46.6395,46.6772,46.6093,46.6319,19200.0
2012-08-06 11:35:00,61.82,61.82,61.77,61.8,20200.0,46.6319,46.6319,46.5942,46.6168,20200.0
2012-08-06 11:40:00,61.77,61.79,61.72,61.72,20000.0,46.5942,46.6093,46.5565,46.5565,20000.0
2012-08-06 11:45:00,61.72,61.77,61.72,61.73,14800.0,46.5565,46.5942,46.5565,46.564,14800.0
2012-08-06 11:50:00,61.76,61.79,61.74,61.77,21000.0,46.5867,46.6093,46.5716,46.5942,21000.0
2012-08-06 11:55:00,61.76,61.82,61.72,61.72,21200.0,46.5867,46.6319,46.5565,46.5565,21200.0
2012-08-06 12:00:00,61.72,61.79,61.72,61.77,24600.0,46.5565,46.6093,46.5565,46.5942,24600.0
2012-08-06 12:05:00,61.76,61.8,61.76,61.78,18600.0,46.5867,46.6168,46.5867,46.6017,18600.0
2012-08-06 12:10:00,61.77,61.79,61.74,61.79,21000.0,46.5942,46.6093,46.5716,46.6093,21000.0
2012-08-06 12:15:00,61.8,61.8,61.74,61.76,12800.0,46.6168,46.6168,46.5716,46.5867,12800.0
2012-08-06 12:20:00,61.77,61.8,61.74,61.75,10000.0,46.5942,46.6168,46.5716,46.5791,10000.0
2012-08-06 12:25:00,61.74,61.77,61.74,61.74,13000.0,46.5716,46.5942,46.5716,46.5716,13000.0
2012-08-06 12:30:00,61.75,61.8,61.74,61.77,11000.0,46.5791,46.6168,46.5716,46.5942,11000.0
2012-08-06 12:35:00,61.76,61.79,61.75,61.77,11400.0,46.5867,46.6093,46.5791,46.5942,11400.0
2012-08-06 12:40:00,61.78,61.82,61.75,61.81,19400.0,46.6017,46.6319,46.5791,46.6244,19400.0
2012-08-06 12:45:00,61.82,61.85,61.8,61.85,28200.0,46.6319,46.6545,46.6168,46.6545,28200.0
2012-08-06 12:50:00,61.85,61.92,61.85,61.87,20600.0,46.6545,46.7073,46.6545,46.6696,20600.0
2012-08-06 12:55:00,61.87,61.91,61.83,61.83,30200.0,46.6696,46.6998,46.6395,46.6395,30200.0
2012-08-06 13:00:00,61.84,61.88,61.82,61.88,29000.0,46.647,46.6772,46.6319,46.6772,29000.0
2012-08-06 13:05:00,61.88,61.92,61.85,61.92,23400.0,46.6772,46.7073,46.6545,46.7073,23400.0
2012-08-06 13:10:00,61.92,61.95,61.86,61.9,31800.0,46.7073,46.73,46.6621,46.6923,31800.0
2012-08-06 13:15:00,61.93,61.96,61.9,61.94,24400.0,46.7149,46.7375,46.6923,46.7224,24400.0
2012-08-06 13:20:00,61.94,61.97,61.9,61.93,23400.0,46.7224,46.7451,46.6923,46.7149,23400.0
2012-08-06 13:25:00,61.93,61.94,61.9,61.9,26800.0,46.7149,46.7224,46.6923,46.6923,26800.0
2012-08-06 13:30:00,61.92,61.93,61.9,61.9,12400.0,46.7073,46.7149,46.6923,46.6923,12400.0
2012-08-06 13:35:00,61.92,61.92,61.8,61.8,16800.0,46.7073,46.7073,46.6168,46.6168,16800.0
2012-08-06 13:40:00,61.8,61.84,61.78,61.82,9400.0,46.6168,46.647,46.6017,46.6319,9400.0
2012-08-06 13:45:00,61.84,61.86,61.81,61.81,14400.0,46.647,46.6621,46.6244,46.6244,14400.0
2012-08-06 13:50:00,61.77,61.87,61.76,61.87,9400.0,46.5942,46.6696,46.5867,46.6696,9400.0
2012-08-06 13:55:00,61.88,61.88,61.8,61.81,31800.0,46.6772,46.6772,46.6168,46.6244,31800.0
2012-08-06 14:00:00,61.82,61.87,61.79,61.87,14600.0,46.6319,46.6696,46.6093,46.6696,14600.0
2012-08-06 14:05:00,61.87,61.88,61.81,61.82,11400.0,46.6696,46.6772,46.6244,46.6319,11400.0
2012-08-06 14:10:00,61.81,61.88,61.81,61.83,12400.0,46.6244,46.6772,46.6244,46.6395,12400.0
2012-08-06 14:15:00,61.83,61.83,61.78,61.81,10800.0,46.6395,46.6395,46.6017,46.6244,10800.0
2012-08-06 14:20:00,61.85,61.85,61.77,61.78,15200.0,46.6545,46.6545,46.5942,46.6017,15200.0
2012-08-06 14:25:00,61.78,61.85,61.78,61.79,21200.0,46.6017,46.6545,46.6017,46.6093,21200.0
2012-08-06 14:30:00,61.82,61.87,61.82,61.82,15800.0,46.6319,46.6696,46.6319,46.6319,15800.0
2012-08-06 14:35:00,61.83,61.88,61.82,61.88,16200.0,46.6395,46.6772,46.6319,46.6772,16200.0
2012-08-06 14:40:00,61.87,61.89,61.84,61.88,16800.0,46.6696,46.6847,46.647,46.6772,16800.0
2012-08-06 14:45:00,61.88,61.94,61.87,61.88,23600.0,46.6772,46.7224,46.6696,46.6772,23600.0
2012-08-06 14:50:00,61.91,61.96,61.88,61.92,20400.0,46.6998,46.7375,46.6772,46.7073,20400.0
2012-08-06 14:55:00,61.92,61.93,61.84,61.91,22600.0,46.7073,46.7149,46.647,46.6998,22600.0
2012-08-06 15:00:00,61.91,61.92,61.85,61.88,30400.0,46.6998,46.7073,46.6545,46.6772,30400.0
2012-08-06 15:05:00,61.88,61.94,61.87,61.91,34000.0,46.6772,46.7224,46.6696,46.6998,34000.0
2012-08-06 15:10:00,61.89,61.91,61.84,61.87,36400.0,46.6847,46.6998,46.647,46.6696,36400.0
2012-08-06 15:15:00,61.88,61.9,61.82,61.82,28000.0,46.6772,46.6923,46.6319,46.6319,28000.0
2012-08-06 15:20:00,61.83,61.9,61.83,61.9,27600.0,46.6395,46.6923,46.6395,46.6923,27600.0
2012-08-06 15:25:00,61.9,61.9,61.77,61.85,43600.0,46.6923,46.6923,46.5942,46.6545,43600.0
2012-08-06 15:30:00,61.87,61.9,61.83,61.9,94800.0,46.6696,46.6923,46.6395,46.6923,94800.0
2012-08-06 15:35:00,61.88,61.89,61.81,61.88,30000.0,46.6772,46.6847,46.6244,46.6772,30000.0
2012-08-06 15:40:00,61.88,61.9,61.82,61.85,32400.0,46.6772,46.6923,46.6319,46.6545,32400.0
2012-08-06 15:45:00,61.85,61.88,61.78,61.85,77600.0,46.6545,46.6772,46.6017,46.6545,77600.0
2012-08-06 15:50:00,61.85,61.88,61.82,61.85,69400.0,46.6545,46.6772,46.6319,46.6545,69400.0
2012-08-06 15:55:00,61.85,61.85,61.69,61.7,181400.0,46.6545,46.6545,46.5338,46.5414,181400.0
2012-08-07 09:30:00,62.15,62.19,61.86,62.0,60400.0,46.8808,46.911,46.6621,46.7677,60400.0
2012-08-07 09:35:00,61.96,62.08,61.92,62.04,41200.0,46.7375,46.828,46.7073,46.7979,41200.0
2012-08-07 09:40:00,62.02,62.08,61.9,61.95,41400.0,46.7828,46.828,46.6923,46.73,41400.0
2012-08-07 09:45:00,61.94,62.07,61.94,62.04,26600.0,46.7224,46.8205,46.7224,46.7979,26600.0
2012-08-07 09:50:00,62.07,62.12,61.99,62.05,64400.0,46.8205,46.8582,46.7601,46.8054,64400.0
2012-08-07 09:55:00,62.05,62.12,62.02,62.08,21800.0,46.8054,46.8582,46.7828,46.828,21800.0
2012-08-07 10:00:00,62.07,62.18,61.99,62.15,36600.0,46.8205,46.9035,46.7601,46.8808,36600.0
2012-08-07 10:05:00,62.15,62.23,62.15,62.18,13400.0,46.8808,46.9412,46.8808,46.9035,13400.0
2012-08-07 10:10:00,62.19,62.23,62.07,62.08,45600.0,46.911,46.9412,46.8205,46.828,45600.0
2012-08-07 10:15:00,62.08,62.13,62.06,62.12,88000.0,46.828,46.8657,46.8129,46.8582,88000.0
2012-08-07 10:20:00,62.13,62.15,62.1,62.13,41600.0,46.8657,46.8808,46.8431,46.8657,41600.0
2012-08-07 10:25:00,62.13,62.17,62.12,62.14,39400.0,46.8657,46.8959,46.8582,46.8733,39400.0
2012-08-07 10:30:00,62.15,62.18,62.13,62.14,25800.0,46.8808,46.9035,46.8657,46.8733,25800.0
2012-08-07 10:35:00,62.13,62.18,62.12,62.18,26400.0,46.8657,46.9035,46.8582,46.9035,26400.0
2012-08-07 10:40:00,62.18,62.24,62.18,62.2,42800.0,46.9035,46.9487,46.9035,46.9186,42800.0
2012-08-07 10:45:00,62.2,62.21,62.13,62.15,71200.0,46.9186,46.9261,46.8657,46.8808,71200.0
2012-08-07 10:50:00,62.14,62.26,62.14,62.24,15400.0,46.8733,46.9638,46.8733,46.9487,15400.0
2012-08-07 10:55:00,62.23,62.23,62.15,62.22,34400.0,46.9412,46.9412,46.8808,46.9336,34400.0
2012-08-07 11:00:00,62.2,62.22,62.15,62.15,37600.0,46.9186,46.9336,46.8808,46.8808,37600.0
2012-08-07 11:05:00,62.15,62.15,62.0,62.0,46400.0,46.8808,46.8808,46.7677,46.7677,46400.0
2012-08-07 11:10:00,62.02,62.04,61.99,62.04,17800.0,46.7828,46.7979,46.7601,46.7979,17800.0
2012-08-07 11:15:00,62.04,62.11,62.01,62.11,30400.0,46.7979,46.8507,46.7752,46.8507,30400.0
2012-08-07 11:20:00,62.09,62.13,62.05,62.05,52000.0,46.8356,46.8657,46.8054,46.8054,52000.0
2012-08-07 11:25:00,62.07,62.1,61.88,62.07,104200.0,46.8205,46.8431,46.6772,46.8205,104200.0
2012-08-07 11:30:00,62.1,62.15,62.01,62.02,54000.0,46.8431,46.8808,46.7752,46.7828,54000.0
2012-08-07 11:35:00,62.03,62.03,61.97,62.0,23400.0,46.7903,46.7903,46.7451,46.7677,23400.0
2012-08-07 11:40:00,62.0,62.1,61.99,62.05,42400.0,46.7677,46.8431,46.7601,46.8054,42400.0
2012-08-07 11:45:00,62.03,62.04,61.98,62.02,61800.0,46.7903,46.7979,46.7526,46.7828,61800.0
2012-08-07 11:50:00,62.02,62.05,62.01,62.04,22600.0,46.7828,46.8054,46.7752,46.7979,22600.0
2012-08-07 11:55:00,62.02,62.05,61.95,61.97,87000.0,46.7828,46.8054,46.73,46.7451,87000.0
2012-08-07 12:00:00,61.98,62.02,61.95,62.02,24000.0,46.7526,46.7828,46.73,46.7828,24000.0
2012-08-07 12:05:00,62.02,62.05,61.99,62.05,27000.0,46.7828,46.8054,46.7601,46.8054,27000.0
2012-08-07 12:10:00,62.04,62.05,61.98,62.01,16200.0,46.7979,46.8054,46.7526,46.7752,16200.0
2012-08-07 12:15:00,62.0,62.04,61.98,62.01,13200.0,46.7677,46.7979,46.7526,46.7752,13200.0
2012-08-07 12:20:00,62.02,62.03,62.0,62.01,14600.0,46.7828,46.7903,46.7677,46.7752,14600.0
2012-08-07 12:25:00,62.04,62.06,62.03,62.05,24400.0,46.7979,46.8129,46.7903,46.8054,24400.0
2012-08-07 12:30:00,62.06,62.06,62.04,62.06,19000.0,46.8129,46.8129,46.7979,46.8129,19000.0
2012-08-07 12:35:00,62.06,62.08,62.04,62.05,37200.0,46.8129,46.828,46.7979,46.8054,37200.0
2012-08-07 12:40:00,62.05,62.05,61.96,62.0,29400.0,46.8054,46.8054,46.7375,46.7677,29400.0
2012-08-07 12:45:00,62.01,62.03,61.99,61.99,11800.0,46.7752,46.7903,46.7601,46.7601,11800.0
2012-08-07 12:50:00,61.99,62.0,61.95,61.97,22600.0,46.7601,46.7677,46.73,46.7451,22600.0
2012-08-07 12:55:00,61.95,61.96,61.95,61.96,7800.0,46.73,46.7375,46.73,46.7375,7800.0
2012-08-07 13:00:00,61.96,61.97,61.95,61.96,15800.0,46.7375,46.7451,46.73,46.7375,15800.0
2012-08-07 13:05:00,61.95,61.98,61.94,61.98,12400.0,46.73,46.7526,46.7224,46.7526,12400.0
2012-08-07 13:10:00,61.98,62.0,61.97,61.99,22400.0,46.7526,46.7677,46.7451,46.7601,22400.0
2012-08-07 13:15:00,61.98,62.0,61.97,61.98,14800.0,46.7526,46.7677,46.7451,46.7526,14800.0
2012-08-07 13:20:00,61.99,62.0,61.95,61.95,7400.0,46.7601,46.7677,46.73,46.73,7400.0
2012-08-07 13:25:00,61.95,61.96,61.92,61.94,26600.0,46.73,46.7375,46.7073,46.7224,26600.0
2012-08-07 13:30:00,61.94,61.99,61.94,61.98,27600.0,46.7224,46.7601,46.7224,46.7526,27600.0
2012-08-07 13:35:00,61.98,61.99,61.97,61.98,20400.0,46.7526,46.7601,46.7451,46.7526,20400.0
2012-08-07 13:40:00,61.98,61.98,61.93,61.96,25600.0,46.7526,46.7526,46.7149,46.7375,25600.0
2012-08-07 13:45:00,61.97,61.97,61.93,61.97,11000.0,46.7451,46.7451,46.7149,46.7451,11000.0
2012-08-07 13:50:00,61.95,61.98,61.94,61.98,9200.0,46.73,46.7526,46.7224,46.7526,9200.0
2012-08-07 13:55:00,61.98,62.0,61.97,61.99,20000.0,46.7526,46.7677,46.7451,46.7601,20000.0
2012-08-07 14:00:00,61.99,62.0,61.98,61.99,24800.0,46.7601,46.7677,46.7526,46.7601,24800.0
2012-08-07 14:05:00,61.99,62.02,61.98,61.98,28800.0,46.7601,46.7828,46.7526,46.7526,28800.0
2012-08-07 14:10:00,61.98,61.98,61.93,61.96,21800.0,46.7526,46.7526,46.7149,46.7375,21800.0
2012-08-07 14:15:00,61.96,61.96,61.92,61.93,16000.0,46.7375,46.7375,46.7073,46.7149,16000.0
2012-08-07 14:20:00,61.93,61.98,61.89,61.96,20200.0,46.7149,46.7526,46.6847,46.7375,20200.0
2012-08-07 14:25:00,61.96,61.96,61.89,61.9,19800.0,46.7375,46.7375,46.6847,46.6923,19800.0
2012-08-07 14:30:00,61.88,61.9,61.84,61.87,30600.0,46.6772,46.6923,46.647,46.6696,30600.0
2012-08-07 14:35:00,61.88,61.88,61.83,61.85,24800.0,46.6772,46.6772,46.6395,46.6545,24800.0
2012-08-07 14:40:00,61.85,61.87,61.82,61.83,53800.0,46.6545,46.6696,46.6319,46.6395,53800.0
2012-08-07 14:45:00,61.85,61.94,61.85,61.94,18200.0,46.6545,46.7224,46.6545,46.7224,18200.0
2012-08-07 14:50:00,61.94,61.98,61.93,61.98,22000.0,46.7224,46.7526,46.7149,46.7526,22000.0
2012-08-07 14:55:00,61.98,61.98,61.89,61.89,16200.0,46.7526,46.7526,46.6847,46.6847,16200.0
2012-08-07 15:00:00,61.9,61.91,61.79,61.82,49000.0,46.6923,46.6998,46.6093,46.6319,49000.0
2012-08-07 15:05:00,61.81,61.87,61.8,61.85,34000.0,46.6244,46.6696,46.6168,46.6545,34000.0
2012-08-07 15:10:00,61.85,61.88,61.8,61.8,30000.0,46.6545,46.6772,46.6168,46.6168,30000.0
2012-08-07 15:15:00,61.79,61.86,61.79,61.85,27400.0,46.6093,46.6621,46.6093,46.6545,27400.0
2012-08-07 15:20:00,61.84,61.85,61.81,61.81,38800.0,46.647,46.6545,46.6244,46.6244,38800.0
2012-08-07 15:25:00,61.82,61.84,61.79,61.8,41400.0,46.6319,46.647,46.6093,46.6168,41400.0
2012-08-07 15:30:00,61.81,61.84,61.75,61.8,88400.0,46.6244,46.647,46.5791,46.6168,88400.0
2012-08-07 15:35:00,61.78,61.78,61.73,61.75,48200.0,46.6017,46.6017,46.564,46.5791,48200.0
2012-08-07 15:40:00,61.76,61.83,61.74,61.82,64800.0,46.5867,46.6395,46.5716,46.6319,64800.0
2012-08-07 15:45:00,61.81,61.87,61.81,61.83,100000.0,46.6244,46.6696,46.6244,46.6395,100000.0
2012-08-07 15:50:00,61.83,61.83,61.68,61.69,121800.0,46.6395,46.6395,46.5263,46.5338,121800.0
2012-08-07 15:55:00,61.69,61.74,61.62,61.62,227000.0,46.5338,46.5716,46.481,46.481,227000.0
2012-08-08 09:30:00,61.61,61.62,61.45,61.6,96000.0,46.4735,46.481,46.3528,46.466,96000.0
2012-08-08 09:35:00,61.61,61.7,61.52,61.63,55000.0,46.4735,46.5414,46.4056,46.4886,55000.0
2012-08-08 09:40:00,61.63,61.67,61.51,61.54,27600.0,46.4886,46.5188,46.3981,46.4207,27600.0
2012-08-08 09:45:00,61.52,61.54,61.38,61.45,53800.0,46.4056,46.4207,46.3,46.3528,53800.0
2012-08-08 09:50:00,61.47,61.48,61.26,61.33,61000.0,46.3679,46.3754,46.2095,46.2623,61000.0
2012-08-08 09:55:00,61.31,61.44,61.3,61.38,31800.0,46.2472,46.3453,46.2397,46.3,31800.0
2012-08-08 10:00:00,61.37,61.38,61.01,61.24,148800.0,46.2925,46.3,46.0209,46.1944,148800.0
2012-08-08 10:05:00,61.27,61.32,61.16,61.16,34600.0,46.217,46.2548,46.1341,46.1341,34600.0
2012-08-08 10:10:00,61.16,61.26,61.16,61.26,38800.0,46.1341,46.2095,46.1341,46.2095,38800.0
2012-08-08 10:15:00,61.27,61.35,61.26,61.3,19200.0,46.217,46.2774,46.2095,46.2397,19200.0
2012-08-08 10:20:00,61.32,61.35,61.27,61.27,19000.0,46.2548,46.2774,46.217,46.217,19000.0
2012-08-08 10:25:00,61.28,61.31,61.25,61.28,37200.0,46.2246,46.2472,46.2019,46.2246,37200.0
2012-08-08 10:30:00,61.31,61.33,61.19,61.19,33400.0,46.2472,46.2623,46.1567,46.1567,33400.0
2012-08-08 10:35:00,61.2,61.23,61.05,61.16,42400.0,46.1642,46.1869,46.0511,46.1341,42400.0
2012-08-08 10:40:00,61.18,61.19,61.13,61.13,22800.0,46.1491,46.1567,46.1114,46.1114,22800.0
2012-08-08 10:45:00,61.13,61.16,61.13,61.13,86000.0,46.1114,46.1341,46.1114,46.1114,86000.0
2012-08-08 10:50:00,61.13,61.16,61.08,61.11,30200.0,46.1114,46.1341,46.0737,46.0963,30200.0
2012-08-08 10:55:00,61.13,61.14,61.09,61.1,35200.0,46.1114,46.119,46.0813,46.0888,35200.0
2012-08-08 11:00:00,61.1,61.17,61.08,61.09,44800.0,46.0888,46.1416,46.0737,46.0813,44800.0
2012-08-08 11:05:00,61.08,61.08,61.02,61.02,73400.0,46.0737,46.0737,46.0285,46.0285,73400.0
2012-08-08 11:10:00,61.02,61.12,61.02,61.12,53400.0,46.0285,46.1039,46.0285,46.1039,53400.0
2012-08-08 11:15:00,61.13,61.17,61.09,61.13,44600.0,46.1114,46.1416,46.0813,46.1114,44600.0
2012-08-08 11:20:00,61.13,61.17,61.09,61.12,30400.0,46.1114,46.1416,46.0813,46.1039,30400.0
2012-08-08 11:25:00,61.11,61.15,61.07,61.12,41400.0,46.0963,46.1265,46.0662,46.1039,41400.0
2012-08-08 11:30:00,61.12,61.15,61.09,61.15,44400.0,46.1039,46.1265,46.0813,46.1265,44400.0
2012-08-08 11:35:00,61.15,61.24,61.15,61.21,31000.0,46.1265,46.1944,46.1265,46.1718,31000.0
2012-08-08 11:40:00,61.2,61.24,61.18,61.19,51000.0,46.1642,46.1944,46.1491,46.1567,51000.0
2012-08-08 11:45:00,61.17,61.19,61.1,61.12,26800.0,46.1416,46.1567,46.0888,46.1039,26800.0
2012-08-08 11:50:00,61.12,61.14,61.1,61.12,36400.0,46.1039,46.119,46.0888,46.1039,36400.0
2012-08-08 11:55:00,61.12,61.12,61.05,61.09,31000.0,46.1039,46.1039,46.0511,46.0813,31000.0
2012-08-08 12:00:00,61.09,61.13,61.08,61.13,24000.0,46.0813,46.1114,46.0737,46.1114,24000.0
2012-08-08 12:05:00,61.13,61.15,61.13,61.13,21000.0,46.1114,46.1265,46.1114,46.1114,21000.0
2012-08-08 12:10:00,61.13,61.13,61.09,61.09,16400.0,46.1114,46.1114,46.0813,46.0813,16400.0
2012-08-08 12:15:00,61.09,61.12,61.09,61.12,14600.0,46.0813,46.1039,46.0813,46.1039,14600.0
2012-08-08 12:20:00,61.12,61.12,61.07,61.08,24400.0,46.1039,46.1039,46.0662,46.0737,24400.0
2012-08-08 12:25:00,61.08,61.09,61.04,61.05,20200.0,46.0737,46.0813,46.0435,46.0511,20200.0
2012-08-08 12:30:00,61.04,61.06,61.03,61.05,14600.0,46.0435,46.0586,46.036,46.0511,14600.0
2012-08-08 12:35:00,61.05,61.08,61.04,61.06,13800.0,46.0511,46.0737,46.0435,46.0586,13800.0
2012-08-08 12:40:00,61.06,61.07,61.0,61.0,29000.0,46.0586,46.0662,46.0134,46.0134,29000.0
2012-08-08 12:45:00,61.01,61.01,60.87,60.88,37200.0,46.0209,46.0209,45.9153,45.9229,37200.0
2012-08-08 12:50:00,60.88,60.91,60.77,60.88,58400.0,45.9229,45.9455,45.8399,45.9229,58400.0
2012-08-08 12:55:00,60.88,60.94,60.85,60.88,32400.0,45.9229,45.9681,45.9002,45.9229,32400.0
2012-08-08 13:00:00,60.88,60.98,60.86,60.97,50800.0,45.9229,45.9983,45.9078,45.9907,50800.0
2012-08-08 13:05:00,60.95,60.97,60.93,60.93,17000.0,45.9757,45.9907,45.9606,45.9606,17000.0
2012-08-08 13:10:00,60.94,60.98,60.92,60.98,14600.0,45.9681,45.9983,45.953,45.9983,14600.0
2012-08-08 13:15:00,60.97,61.04,60.94,61.03,24200.0,45.9907,46.0435,45.9681,46.036,24200.0
2012-08-08 13:20:00,61.04,61.1,61.03,61.08,24800.0,46.0435,46.0888,46.036,46.0737,24800.0
2012-08-08 13:25:00,61.09,61.09,60.98,60.98,26000.0,46.0813,46.0813,45.9983,45.9983,26000.0
2012-08-08 13:30:00,60.97,61.06,60.95,60.95,35600.0,45.9907,46.0586,45.9757,45.9757,35600.0
2012-08-08 13:35:00,60.96,60.97,60.93,60.97,13600.0,45.9832,45.9907,45.9606,45.9907,13600.0
2012-08-08 13:40:00,60.97,60.97,60.92,60.93,13800.0,45.9907,45.9907,45.953,45.9606,13800.0
2012-08-08 13:45:00,60.93,60.98,60.91,60.95,20800.0,45.9606,45.9983,45.9455,45.9757,20800.0
2012-08-08 13:50:00,60.95,61.02,60.95,60.99,32800.0,45.9757,46.0285,45.9757,46.0058,32800.0
2012-08-08 13:55:00,60.96,60.97,60.89,60.9,17600.0,45.9832,45.9907,45.9304,45.9379,17600.0
2012-08-08 14:00:00,60.91,60.91,60.87,60.88,26800.0,45.9455,45.9455,45.9153,45.9229,26800.0
2012-08-08 14:05:00,60.88,60.92,60.87,60.91,22200.0,45.9229,45.953,45.9153,45.9455,22200.0
2012-08-08 14:10:00,60.9,60.95,60.9,60.93,29800.0,45.9379,45.9757,45.9379,45.9606,29800.0
2012-08-08 14:15:00,60.94,60.96,60.88,60.9,17800.0,45.9681,45.9832,45.9229,45.9379,17800.0
2012-08-08 14:20:00,60.9,60.92,60.89,60.89,24600.0,45.9379,45.953,45.9304,45.9304,24600.0
2012-08-08 14:25:00,60.9,60.97,60.9,60.94,18800.0,45.9379,45.9907,45.9379,45.9681,18800.0
2012-08-08 14:30:00,60.94,60.99,60.92,60.97,21600.0,45.9681,46.0058,45.953,45.9907,21600.0
2012-08-08 14:35:00,60.98,61.01,60.97,61.0,30600.0,45.9983,46.0209,45.9907,46.0134,30600.0
2012-08-08 14:40:00,60.99,61.0,60.99,60.99,23600.0,46.0058,46.0134,46.0058,46.0058,23600.0
2012-08-08 14:45:00,61.0,61.01,60.95,60.95,32000.0,46.0134,46.0209,45.9757,45.9757,32000.0
2012-08-08 14:50:00,60.98,61.0,60.95,60.98,18400.0,45.9983,46.0134,45.9757,45.9983,18400.0
2012-08-08 14:55:00,60.96,61.0,60.94,61.0,24200.0,45.9832,46.0134,45.9681,46.0134,24200.0
2012-08-08 15:00:00,61.0,61.06,60.99,61.05,50600.0,46.0134,46.0586,46.0058,46.0511,50600.0
2012-08-08 15:05:00,61.02,61.04,60.99,61.02,43000.0,46.0285,46.0435,46.0058,46.0285,43000.0
2012-08-08 15:10:00,61.02,61.1,61.02,61.07,93800.0,46.0285,46.0888,46.0285,46.0662,93800.0
2012-08-08 15:15:00,61.08,61.12,61.02,61.04,57000.0,46.0737,46.1039,46.0285,46.0435,57000.0
2012-08-08 15:20:00,61.04,61.05,60.94,60.95,78200.0,46.0435,46.0511,45.9681,45.9757,78200.0
2012-08-08 15:25:00,60.95,61.0,60.95,60.98,47400.0,45.9757,46.0134,45.9757,45.9983,47400.0
2012-08-08 15:30:00,60.98,61.04,60.97,61.02,89400.0,45.9983,46.0435,45.9907,46.0285,89400.0
2012-08-08 15:35:00,61.02,61.02,60.94,60.96,70000.0,46.0285,46.0285,45.9681,45.9832,70000.0
2012-08-08 15:40:00,60.95,61.0,60.93,61.0,69400.0,45.9757,46.0134,45.9606,46.0134,69400.0
2012-08-08 15:45:00,61.01,61.05,61.0,61.02,104000.0,46.0209,46.0511,46.0134,46.0285,104000.0
2012-08-08 15:50:00,61.01,61.04,60.96,61.04,135000.0,46.0209,46.0435,45.9832,46.0435,135000.0
2012-08-08 15:55:00,61.04,61.04,60.95,61.0,239200.0,46.0435,46.0435,45.9757,46.0134,239200.0
2012-08-09 09:30:00,60.8,60.89,60.76,60.82,84600.0,45.8625,45.9304,45.8323,45.8776,84600.0
2012-08-09 09:35:00,60.86,60.88,60.76,60.76,39600.0,45.9078,45.9229,45.8323,45.8323,39600.0
2012-08-09 09:40:00,60.75,60.91,60.74,60.91,28400.0,45.8248,45.9455,45.8172,45.9455,28400.0
2012-08-09 09:45:00,60.91,61.1,60.9,61.09,82800.0,45.9455,46.0888,45.9379,46.0813,82800.0
2012-08-09 09:50:00,61.1,61.13,61.01,61.01,23000.0,46.0888,46.1114,46.0209,46.0209,23000.0
2012-08-09 09:55:00,61.01,61.01,60.91,60.93,14200.0,46.0209,46.0209,45.9455,45.9606,14200.0
2012-08-09 10:00:00,60.95,60.96,60.88,60.9,20200.0,45.9757,45.9832,45.9229,45.9379,20200.0
2012-08-09 10:05:00,60.89,60.99,60.88,60.97,15400.0,45.9304,46.0058,45.9229,45.9907,15400.0
2012-08-09 10:10:00,60.98,60.99,60.89,60.9,21800.0,45.9983,46.0058,45.9304,45.9379,21800.0
2012-08-09 10:15:00,60.92,60.96,60.88,60.94,21000.0,45.953,45.9832,45.9229,45.9681,21000.0
2012-08-09 10:20:00,60.94,60.98,60.87,60.93,26000.0,45.9681,45.9983,45.9153,45.9606,26000.0
2012-08-09 10:25:00,60.91,60.94,60.87,60.9,27600.0,45.9455,45.9681,45.9153,45.9379,27600.0
2012-08-09 10:30:00,60.92,61.06,60.9,61.05,44200.0,45.953,46.0586,45.9379,46.0511,44200.0
2012-08-09 10:35:00,61.05,61.1,60.98,61.02,59800.0,46.0511,46.0888,45.9983,46.0285,59800.0
2012-08-09 10:40:00,61.03,61.07,61.0,61.02,26800.0,46.036,46.0662,46.0134,46.0285,26800.0
2012-08-09 10:45:00,61.05,61.07,61.02,61.02,16200.0,46.0511,46.0662,46.0285,46.0285,16200.0
2012-08-09 10:50:00,61.05,61.05,60.93,61.0,23600.0,46.0511,46.0511,45.9606,46.0134,23600.0
2012-08-09 10:55:00,61.0,61.02,60.88,60.88,10400.0,46.0134,46.0285,45.9229,45.9229,10400.0
2012-08-09 11:00:00,60.9,60.94,60.85,60.9,15400.0,45.9379,45.9681,45.9002,45.9379,15400.0
2012-08-09 11:05:00,60.87,60.93,60.85,60.88,14800.0,45.9153,45.9606,45.9002,45.9229,14800.0
2012-08-09 11:10:00,60.88,60.9,60.82,60.85,24600.0,45.9229,45.9379,45.8776,45.9002,24600.0
2012-08-09 11:15:00,60.85,60.88,60.83,60.87,19200.0,45.9002,45.9229,45.8851,45.9153,19200.0
2012-08-09 11:20:00,60.86,60.88,60.83,60.83,12200.0,45.9078,45.9229,45.8851,45.8851,12200.0
2012-08-09 11:25:00,60.83,60.83,60.72,60.77,25600.0,45.8851,45.8851,45.8022,45.8399,25600.0
2012-08-09 11:30:00,60.77,60.81,60.76,60.78,7800.0,45.8399,45.87,45.8323,45.8474,7800.0
2012-08-09 11:35:00,60.79,60.8,60.68,60.75,90600.0,45.855,45.8625,45.772,45.8248,90600.0
2012-08-09 11:40:00,60.74,60.75,60.56,60.6,30200.0,45.8172,45.8248,45.6815,45.7116,30200.0
2012-08-09 11:45:00,60.6,60.63,60.5,60.51,48000.0,45.7116,45.7343,45.6362,45.6438,48000.0
2012-08-09 11:50:00,60.52,60.52,60.43,60.48,29800.0,45.6513,45.6513,45.5834,45.6211,29800.0
2012-08-09 11:55:00,60.51,60.52,60.44,60.51,22600.0,45.6438,45.6513,45.591,45.6438,22600.0
2012-08-09 12:00:00,60.49,60.52,60.47,60.5,17000.0,45.6287,45.6513,45.6136,45.6362,17000.0
2012-08-09 12:05:00,60.49,60.53,60.48,60.51,35200.0,45.6287,45.6588,45.6211,45.6438,35200.0
2012-08-09 12:10:00,60.51,60.52,60.44,60.45,51200.0,45.6438,45.6513,45.591,45.5985,51200.0
2012-08-09 12:15:00,60.46,60.49,60.42,60.42,14200.0,45.606,45.6287,45.5759,45.5759,14200.0
2012-08-09 12:20:00,60.43,60.44,60.38,60.4,24600.0,45.5834,45.591,45.5457,45.5608,24600.0
2012-08-09 12:25:00,60.4,60.46,60.38,60.46,25000.0,45.5608,45.606,45.5457,45.606,25000.0
2012-08-09 12:30:00,60.45,60.47,60.41,60.47,14000.0,45.5985,45.6136,45.5683,45.6136,14000.0
2012-08-09 12:35:00,60.47,60.52,60.47,60.51,25200.0,45.6136,45.6513,45.6136,45.6438,25200.0
2012-08-09 12:40:00,60.52,60.6,60.52,60.58,53000.0,45.6513,45.7116,45.6513,45.6966,53000.0
2012-08-09 12:45:00,60.6,60.65,60.58,60.65,29800.0,45.7116,45.7494,45.6966,45.7494,29800.0
2012-08-09 12:50:00,60.64,60.7,60.63,60.64,15600.0,45.7418,45.7871,45.7343,45.7418,15600.0
2012-08-09 12:55:00,60.63,60.63,60.56,60.61,16000.0,45.7343,45.7343,45.6815,45.7192,16000.0
2012-08-09 13:00:00,60.63,60.67,60.6,60.62,23000.0,45.7343,45.7644,45.7116,45.7267,23000.0
2012-08-09 13:05:00,60.62,60.65,60.59,60.63,12600.0,45.7267,45.7494,45.7041,45.7343,12600.0
2012-08-09 13:10:00,60.62,60.63,60.57,60.59,16800.0,45.7267,45.7343,45.689,45.7041,16800.0
2012-08-09 13:15:00,60.59,60.6,60.57,60.58,15600.0,45.7041,45.7116,45.689,45.6966,15600.0
2012-08-09 13:20:00,60.58,60.58,60.52,60.52,16000.0,45.6966,45.6966,45.6513,45.6513,16000.0
2012-08-09 13:25:00,60.53,60.58,60.53,60.58,12600.0,45.6588,45.6966,45.6588,45.6966,12600.0
2012-08-09 13:30:00,60.56,60.57,60.54,60.54,12600.0,45.6815,45.689,45.6664,45.6664,12600.0
2012-08-09 13:35:00,60.54,60.6,60.54,60.6,11600.0,45.6664,45.7116,45.6664,45.7116,11600.0
2012-08-09 13:40:00,60.61,60.63,60.55,60.55,18600.0,45.7192,45.7343,45.6739,45.6739,18600.0
2012-08-09 13:45:00,60.55,60.55,60.49,60.5,21600.0,45.6739,45.6739,45.6287,45.6362,21600.0
2012-08-09 13:50:00,60.5,60.51,60.49,60.51,17000.0,45.6362,45.6438,45.6287,45.6438,17000.0
2012-08-09 13:55:00,60.51,60.53,60.5,60.51,15200.0,45.6438,45.6588,45.6362,45.6438,15200.0
2012-08-09 14:00:00,60.52,60.55,60.5,60.51,18200.0,45.6513,45.6739,45.6362,45.6438,18200.0
2012-08-09 14:05:00,60.51,60.56,60.51,60.55,54800.0,45.6438,45.6815,45.6438,45.6739,54800.0
2012-08-09 14:10:00,60.54,60.58,60.49,60.52,55200.0,45.6664,45.6966,45.6287,45.6513,55200.0
2012-08-09 14:15:00,60.52,60.52,60.51,60.51,14000.0,45.6513,45.6513,45.6438,45.6438,14000.0
2012-08-09 14:20:00,60.51,60.55,60.51,60.54,16200.0,45.6438,45.6739,45.6438,45.6664,16200.0
2012-08-09 14:25:00,60.55,60.57,60.52,60.54,19800.0,45.6739,45.689,45.6513,45.6664,19800.0
2012-08-09 14:30:00,60.55,60.62,60.55,60.62,27400.0,45.6739,45.7267,45.6739,45.7267,27400.0
2012-08-09 14:35:00,60.62,60.66,60.62,60.63,19200.0,45.7267,45.7569,45.7267,45.7343,19200.0
2012-08-09 14:40:00,60.63,60.66,60.6,60.61,21400.0,45.7343,45.7569,45.7116,45.7192,21400.0
2012-08-09 14:45:00,60.61,60.66,60.6,60.65,12000.0,45.7192,45.7569,45.7116,45.7494,12000.0
2012-08-09 14:50:00,60.65,60.69,60.64,60.69,20200.0,45.7494,45.7795,45.7418,45.7795,20200.0
2012-08-09 14:55:00,60.7,60.73,60.69,60.71,32200.0,45.7871,45.8097,45.7795,45.7946,32200.0
2012-08-09 15:00:00,60.71,60.73,60.7,60.7,23800.0,45.7946,45.8097,45.7871,45.7871,23800.0
2012-08-09 15:05:00,60.71,60.73,60.69,60.69,41800.0,45.7946,45.8097,45.7795,45.7795,41800.0
2012-08-09 15:10:00,60.7,60.77,60.7,60.77,29800.0,45.7871,45.8399,45.7871,45.8399,29800.0
2012-08-09 15:15:00,60.77,60.81,60.73,60.79,43000.0,45.8399,45.87,45.8097,45.855,43000.0
2012-08-09 15:20:00,60.79,60.88,60.78,60.85,71400.0,45.855,45.9229,45.8474,45.9002,71400.0
2012-08-09 15:25:00,60.85,60.9,60.85,60.88,59800.0,45.9002,45.9379,45.9002,45.9229,59800.0
2012-08-09 15:30:00,60.88,60.88,60.81,60.82,71000.0,45.9229,45.9229,45.87,45.8776,71000.0
2012-08-09 15:35:00,60.81,60.85,60.8,60.84,54000.0,45.87,45.9002,45.8625,45.8927,54000.0
2012-08-09 15:40:00,60.85,60.85,60.8,60.85,57600.0,45.9002,45.9002,45.8625,45.9002,57600.0
2012-08-09 15:45:00,60.85,60.85,60.76,60.82,65600.0,45.9002,45.9002,45.8323,45.8776,65600.0
2012-08-09 15:50:00,60.84,60.84,60.77,60.79,82400.0,45.8927,45.8927,45.8399,45.855,82400.0
2012-08-09 15:55:00,60.79,60.81,60.64,60.64,422000.0,45.855,45.87,45.7418,45.7418,422000.0
2012-08-10 09:30:00,60.51,60.67,60.41,60.49,81400.0,45.6438,45.7644,45.5683,45.6287,81400.0
2012-08-10 09:35:00,60.49,60.61,60.4,60.61,24000.0,45.6287,45.7192,45.5608,45.7192,24000.0
2012-08-10 09:40:00,60.63,60.83,60.63,60.69,79400.0,45.7343,45.8851,45.7343,45.7795,79400.0
2012-08-10 09:45:00,60.7,60.76,60.6,60.66,54200.0,45.7871,45.8323,45.7116,45.7569,54200.0
2012-08-10 09:50:00,60.65,60.65,60.47,60.51,66800.0,45.7494,45.7494,45.6136,45.6438,66800.0
2012-08-10 09:55:00,60.52,60.55,60.46,60.52,29400.0,45.6513,45.6739,45.606,45.6513,29400.0
2012-08-10 10:00:00,60.54,60.58,60.47,60.52,29800.0,45.6664,45.6966,45.6136,45.6513,29800.0
2012-08-10 10:05:00,60.53,60.59,60.53,60.58,31200.0,45.6588,45.7041,45.6588,45.6966,31200.0
2012-08-10 10:10:00,60.57,60.69,60.57,60.69,68400.0,45.689,45.7795,45.689,45.7795,68400.0
2012-08-10 10:15:00,60.69,60.73,60.6,60.64,124800.0,45.7795,45.8097,45.7116,45.7418,124800.0
2012-08-10 10:20:00,60.62,60.67,60.6,60.64,39800.0,45.7267,45.7644,45.7116,45.7418,39800.0
2012-08-10 10:25:00,60.65,60.69,60.59,60.6,34800.0,45.7494,45.7795,45.7041,45.7116,34800.0
2012-08-10 10:30:00,60.62,60.74,60.61,60.7,44800.0,45.7267,45.8172,45.7192,45.7871,44800.0
2012-08-10 10:35:00,60.68,60.72,60.65,60.71,38000.0,45.772,45.8022,45.7494,45.7946,38000.0
2012-08-10 10:40:00,60.7,60.71,60.63,60.66,21200.0,45.7871,45.7946,45.7343,45.7569,21200.0
2012-08-10 10:45:00,60.66,60.7,60.55,60.55,167800.0,45.7569,45.7871,45.6739,45.6739,167800.0
2012-08-10 10:50:00,60.55,60.58,60.52,60.56,25800.0,45.6739,45.6966,45.6513,45.6815,25800.0
2012-08-10 10:55:00,60.56,60.58,60.55,60.56,13200.0,45.6815,45.6966,45.6739,45.6815,13200.0
2012-08-10 11:00:00,60.57,60.69,60.56,60.56,66000.0,45.689,45.7795,45.6815,45.6815,66000.0
2012-08-10 11:05:00,60.56,60.66,60.49,60.66,26000.0,45.6815,45.7569,45.6287,45.7569,26000.0
2012-08-10 11:10:00,60.66,60.73,60.62,60.65,29200.0,45.7569,45.8097,45.7267,45.7494,29200.0
2012-08-10 11:15:00,60.66,60.74,60.66,60.7,22800.0,45.7569,45.8172,45.7569,45.7871,22800.0
2012-08-10 11:20:00,60.7,60.85,60.7,60.84,30400.0,45.7871,45.9002,45.7871,45.8927,30400.0
2012-08-10 11:25:00,60.84,60.93,60.84,60.87,51200.0,45.8927,45.9606,45.8927,45.9153,51200.0
2012-08-10 11:30:00,60.85,60.9,60.82,60.84,33400.0,45.9002,45.9379,45.8776,45.8927,33400.0
2012-08-10 11:35:00,60.83,60.88,60.83,60.87,15400.0,45.8851,45.9229,45.8851,45.9153,15400.0
2012-08-10 11:40:00,60.88,60.88,60.83,60.83,21800.0,45.9229,45.9229,45.8851,45.8851,21800.0
2012-08-10 11:45:00,60.84,60.85,60.82,60.84,10800.0,45.8927,45.9002,45.8776,45.8927,10800.0
2012-08-10 11:50:00,60.84,60.88,60.83,60.87,18800.0,45.8927,45.9229,45.8851,45.9153,18800.0
2012-08-10 11:55:00,60.88,60.91,60.87,60.9,20800.0,45.9229,45.9455,45.9153,45.9379,20800.0
2012-08-10 12:00:00,60.88,60.91,60.87,60.88,11200.0,45.9229,45.9455,45.9153,45.9229,11200.0
2012-08-10 12:05:00,60.89,60.91,60.85,60.86,16200.0,45.9304,45.9455,45.9002,45.9078,16200.0
2012-08-10 12:10:00,60.87,60.89,60.85,60.85,6000.0,45.9153,45.9304,45.9002,45.9002,6000.0
2012-08-10 12:15:00,60.85,60.85,60.81,60.85,19600.0,45.9002,45.9002,45.87,45.9002,19600.0
2012-08-10 12:20:00,60.85,60.87,60.82,60.85,22800.0,45.9002,45.9153,45.8776,45.9002,22800.0
2012-08-10 12:25:00,60.85,60.92,60.85,60.91,11200.0,45.9002,45.953,45.9002,45.9455,11200.0
2012-08-10 12:30:00,60.92,60.94,60.91,60.92,21000.0,45.953,45.9681,45.9455,45.953,21000.0
2012-08-10 12:35:00,60.91,60.96,60.9,60.94,18400.0,45.9455,45.9832,45.9379,45.9681,18400.0
2012-08-10 12:40:00,60.94,60.95,60.9,60.95,34000.0,45.9681,45.9757,45.9379,45.9757,34000.0
2012-08-10 12:45:00,60.96,60.96,60.85,60.85,37200.0,45.9832,45.9832,45.9002,45.9002,37200.0
2012-08-10 12:50:00,60.85,60.87,60.84,60.87,12000.0,45.9002,45.9153,45.8927,45.9153,12000.0
2012-08-10 12:55:00,60.87,60.88,60.87,60.88,7000.0,45.9153,45.9229,45.9153,45.9229,7000.0
2012-08-10 13:00:00,60.87,60.88,60.87,60.88,12200.0,45.9153,45.9229,45.9153,45.9229,12200.0
2012-08-10 13:05:00,60.88,60.88,60.81,60.81,19800.0,45.9229,45.9229,45.87,45.87,19800.0
2012-08-10 13:10:00,60.8,60.81,60.77,60.77,13000.0,45.8625,45.87,45.8399,45.8399,13000.0
2012-08-10 13:15:00,60.77,60.79,60.77,60.79,10200.0,45.8399,45.855,45.8399,45.855,10200.0
2012-08-10 13:20:00,60.79,60.84,60.79,60.83,10200.0,45.855,45.8927,45.855,45.8851,10200.0
2012-08-10 13:25:00,60.83,60.91,60.83,60.91,25200.0,45.8851,45.9455,45.8851,45.9455,25200.0
2012-08-10 13:30:00,60.91,60.96,60.91,60.93,32800.0,45.9455,45.9832,45.9455,45.9606,32800.0
2012-08-10 13:35:00,60.93,61.0,60.92,60.99,13600.0,45.9606,46.0134,45.953,46.0058,13600.0
2012-08-10 13:40:00,60.99,61.07,60.99,61.04,25200.0,46.0058,46.0662,46.0058,46.0435,25200.0
2012-08-10 13:45:00,61.05,61.05,61.0,61.01,13400.0,46.0511,46.0511,46.0134,46.0209,13400.0
2012-08-10 13:50:00,61.01,61.02,60.98,60.98,12400.0,46.0209,46.0285,45.9983,45.9983,12400.0
2012-08-10 13:55:00,60.99,60.99,60.96,60.97,11600.0,46.0058,46.0058,45.9832,45.9907,11600.0
2012-08-10 14:00:00,60.97,60.99,60.96,60.98,9200.0,45.9907,46.0058,45.9832,45.9983,9200.0
2012-08-10 14:05:00,60.97,60.99,60.92,60.92,27800.0,45.9907,46.0058,45.953,45.953,27800.0
2012-08-10 14:10:00,60.92,60.92,60.83,60.83,34000.0,45.953,45.953,45.8851,45.8851,34000.0
2012-08-10 14:15:00,60.84,60.9,60.83,60.85,14600.0,45.8927,45.9379,45.8851,45.9002,14600.0
2012-08-10 14:20:00,60.85,60.88,60.85,60.87,17600.0,45.9002,45.9229,45.9002,45.9153,17600.0
2012-08-10 14:25:00,60.87,60.93,60.87,60.93,12600.0,45.9153,45.9606,45.9153,45.9606,12600.0
2012-08-10 14:30:00,60.93,60.93,60.88,60.88,17800.0,45.9606,45.9606,45.9229,45.9229,17800.0
2012-08-10 14:35:00,60.88,60.89,60.87,60.88,25800.0,45.9229,45.9304,45.9153,45.9229,25800.0
2012-08-10 14:40:00,60.88,60.88,60.84,60.84,27600.0,45.9229,45.9229,45.8927,45.8927,27600.0
2012-08-10 14:45:00,60.85,60.85,60.81,60.81,17200.0,45.9002,45.9002,45.87,45.87,17200.0
2012-08-10 14:50:00,60.82,60.88,60.81,60.88,13000.0,45.8776,45.9229,45.87,45.9229,13000.0
2012-08-10 14:55:00,60.87,60.89,60.86,60.87,13400.0,45.9153,45.9304,45.9078,45.9153,13400.0
2012-08-10 15:00:00,60.87,60.89,60.85,60.88,20200.0,45.9153,45.9304,45.9002,45.9229,20200.0
2012-08-10 15:05:00,60.88,60.94,60.88,60.93,30200.0,45.9229,45.9681,45.9229,45.9606,30200.0
2012-08-10 15:10:00,60.93,60.99,60.92,60.98,76600.0,45.9606,46.0058,45.953,45.9983,76600.0
2012-08-10 15:15:00,60.97,61.03,60.95,61.01,47000.0,45.9907,46.036,45.9757,46.0209,47000.0
2012-08-10 15:20:00,61.01,61.01,60.97,60.98,59600.0,46.0209,46.0209,45.9907,45.9983,59600.0
2012-08-10 15:25:00,60.98,60.99,60.95,60.97,31000.0,45.9983,46.0058,45.9757,45.9907,31000.0
2012-08-10 15:30:00,60.97,61.01,60.93,60.97,52000.0,45.9907,46.0209,45.9606,45.9907,52000.0
2012-08-10 15:35:00,60.98,61.06,60.98,61.03,87600.0,45.9983,46.0586,45.9983,46.036,87600.0
2012-08-10 15:40:00,61.03,61.18,61.02,61.17,52200.0,46.036,46.1491,46.0285,46.1416,52200.0
2012-08-10 15:45:00,61.18,61.25,61.13,61.14,91800.0,46.1491,46.2019,46.1114,46.119,91800.0
2012-08-10 15:50:00,61.13,61.18,61.13,61.17,66800.0,46.1114,46.1491,46.1114,46.1416,66800.0
2012-08-10 15:55:00,61.17,61.21,61.0,61.0,456800.0,46.1416,46.1718,46.0134,46.0134,456800.0
2012-08-13 09:30:00,60.77,60.93,60.76,60.86,55000.0,45.8399,45.9606,45.8323,45.9078,55000.0
2012-08-13 09:35:00,60.92,60.94,60.75,60.79,66600.0,45.953,45.9681,45.8248,45.855,66600.0
2012-08-13 09:40:00,60.76,60.85,60.73,60.77,39200.0,45.8323,45.9002,45.8097,45.8399,39200.0
2012-08-13 09:45:00,60.75,60.76,60.7,60.72,73600.0,45.8248,45.8323,45.7871,45.8022,73600.0
2012-08-13 09:50:00,60.76,60.82,60.75,60.77,19000.0,45.8323,45.8776,45.8248,45.8399,19000.0
2012-08-13 09:55:00,60.78,60.84,60.77,60.79,20000.0,45.8474,45.8927,45.8399,45.855,20000.0
2012-08-13 10:00:00,60.82,60.86,60.8,60.83,25800.0,45.8776,45.9078,45.8625,45.8851,25800.0
2012-08-13 10:05:00,60.83,60.83,60.74,60.79,59200.0,45.8851,45.8851,45.8172,45.855,59200.0
2012-08-13 10:10:00,60.78,60.79,60.7,60.77,64200.0,45.8474,45.855,45.7871,45.8399,64200.0
2012-08-13 10:15:00,60.77,60.8,60.74,60.75,24400.0,45.8399,45.8625,45.8172,45.8248,24400.0
2012-08-13 10:20:00,60.77,60.8,60.68,60.68,23400.0,45.8399,45.8625,45.772,45.772,23400.0
2012-08-13 10:25:00,60.69,60.77,60.66,60.74,65000.0,45.7795,45.8399,45.7569,45.8172,65000.0
2012-08-13 10:30:00,60.73,60.73,60.65,60.72,38200.0,45.8097,45.8097,45.7494,45.8022,38200.0
2012-08-13 10:35:00,60.72,60.73,60.67,60.68,28400.0,45.8022,45.8097,45.7644,45.772,28400.0
2012-08-13 10:40:00,60.7,60.72,60.67,60.68,31800.0,45.7871,45.8022,45.7644,45.772,31800.0
2012-08-13 10:45:00,60.69,60.73,60.66,60.71,39600.0,45.7795,45.8097,45.7569,45.7946,39600.0
2012-08-13 10:50:00,60.71,60.72,60.66,60.69,29400.0,45.7946,45.8022,45.7569,45.7795,29400.0
2012-08-13 10:55:00,60.7,60.72,60.67,60.69,24800.0,45.7871,45.8022,45.7644,45.7795,24800.0
2012-08-13 11:00:00,60.71,60.74,60.68,60.7,68800.0,45.7946,45.8172,45.772,45.7871,68800.0
2012-08-13 11:05:00,60.7,60.7,60.6,60.64,22600.0,45.7871,45.7871,45.7116,45.7418,22600.0
2012-08-13 11:10:00,60.63,60.68,60.62,60.67,16000.0,45.7343,45.772,45.7267,45.7644,16000.0
2012-08-13 11:15:00,60.66,60.72,60.64,60.66,19000.0,45.7569,45.8022,45.7418,45.7569,19000.0
2012-08-13 11:20:00,60.65,60.74,60.65,60.74,14000.0,45.7494,45.8172,45.7494,45.8172,14000.0
2012-08-13 11:25:00,60.74,60.77,60.72,60.76,17400.0,45.8172,45.8399,45.8022,45.8323,17400.0
2012-08-13 11:30:00,60.75,60.77,60.74,60.74,12800.0,45.8248,45.8399,45.8172,45.8172,12800.0
2012-08-13 11:35:00,60.74,60.78,60.74,60.78,19800.0,45.8172,45.8474,45.8172,45.8474,19800.0
2012-08-13 11:40:00,60.8,60.82,60.79,60.81,12400.0,45.8625,45.8776,45.855,45.87,12400.0
2012-08-13 11:45:00,60.8,60.85,60.8,60.83,16800.0,45.8625,45.9002,45.8625,45.8851,16800.0
2012-08-13 11:50:00,60.83,60.87,60.82,60.86,18400.0,45.8851,45.9153,45.8776,45.9078,18400.0
2012-08-13 11:55:00,60.87,60.88,60.85,60.87,12000.0,45.9153,45.9229,45.9002,45.9153,12000.0
2012-08-13 12:00:00,60.86,60.89,60.79,60.79,45400.0,45.9078,45.9304,45.855,45.855,45400.0
2012-08-13 12:05:00,60.79,60.8,60.72,60.74,13200.0,45.855,45.8625,45.8022,45.8172,13200.0
2012-08-13 12:10:00,60.74,60.78,60.72,60.78,18000.0,45.8172,45.8474,45.8022,45.8474,18000.0
2012-08-13 12:15:00,60.8,60.85,60.8,60.83,11000.0,45.8625,45.9002,45.8625,45.8851,11000.0
2012-08-13 12:20:00,60.83,60.85,60.82,60.82,23400.0,45.8851,45.9002,45.8776,45.8776,23400.0
2012-08-13 12:25:00,60.81,60.81,60.77,60.79,17600.0,45.87,45.87,45.8399,45.855,17600.0
2012-08-13 12:30:00,60.8,60.81,60.74,60.74,21200.0,45.8625,45.87,45.8172,45.8172,21200.0
2012-08-13 12:35:00,60.73,60.75,60.67,60.67,23400.0,45.8097,45.8248,45.7644,45.7644,23400.0
2012-08-13 12:40:00,60.67,60.69,60.64,60.66,11600.0,45.7644,45.7795,45.7418,45.7569,11600.0
2012-08-13 12:45:00,60.66,60.68,60.58,60.65,30200.0,45.7569,45.772,45.6966,45.7494,30200.0
2012-08-13 12:50:00,60.65,60.71,60.64,60.67,17800.0,45.7494,45.7946,45.7418,45.7644,17800.0
2012-08-13 12:55:00,60.67,60.72,60.67,60.72,17200.0,45.7644,45.8022,45.7644,45.8022,17200.0
2012-08-13 13:00:00,60.72,60.74,60.69,60.7,12600.0,45.8022,45.8172,45.7795,45.7871,12600.0
2012-08-13 13:05:00,60.72,60.72,60.68,60.72,5400.0,45.8022,45.8022,45.772,45.8022,5400.0
2012-08-13 13:10:00,60.73,60.74,60.7,60.71,15200.0,45.8097,45.8172,45.7871,45.7946,15200.0
2012-08-13 13:15:00,60.7,60.73,60.7,60.7,9800.0,45.7871,45.8097,45.7871,45.7871,9800.0
2012-08-13 13:20:00,60.7,60.7,60.66,60.7,15000.0,45.7871,45.7871,45.7569,45.7871,15000.0
2012-08-13 13:25:00,60.69,60.7,60.65,60.65,35600.0,45.7795,45.7871,45.7494,45.7494,35600.0
2012-08-13 13:30:00,60.65,60.65,60.61,60.63,39200.0,45.7494,45.7494,45.7192,45.7343,39200.0
2012-08-13 13:35:00,60.63,60.63,60.6,60.62,14200.0,45.7343,45.7343,45.7116,45.7267,14200.0
2012-08-13 13:40:00,60.63,60.68,60.62,60.67,23600.0,45.7343,45.772,45.7267,45.7644,23600.0
2012-08-13 13:45:00,60.67,60.7,60.66,60.69,14400.0,45.7644,45.7871,45.7569,45.7795,14400.0
2012-08-13 13:50:00,60.7,60.7,60.66,60.67,16200.0,45.7871,45.7871,45.7569,45.7644,16200.0
2012-08-13 13:55:00,60.66,60.67,60.63,60.63,13000.0,45.7569,45.7644,45.7343,45.7343,13000.0
2012-08-13 14:00:00,60.66,60.68,60.63,60.63,21000.0,45.7569,45.772,45.7343,45.7343,21000.0
2012-08-13 14:05:00,60.64,60.67,60.63,60.66,11000.0,45.7418,45.7644,45.7343,45.7569,11000.0
2012-08-13 14:10:00,60.65,60.74,60.65,60.74,25200.0,45.7494,45.8172,45.7494,45.8172,25200.0
2012-08-13 14:15:00,60.73,60.77,60.71,60.77,24200.0,45.8097,45.8399,45.7946,45.8399,24200.0
2012-08-13 14:20:00,60.76,60.85,60.75,60.83,60600.0,45.8323,45.9002,45.8248,45.8851,60600.0
2012-08-13 14:25:00,60.83,60.87,60.82,60.83,27200.0,45.8851,45.9153,45.8776,45.8851,27200.0
2012-08-13 14:30:00,60.84,60.93,60.84,60.92,52800.0,45.8927,45.9606,45.8927,45.953,52800.0
2012-08-13 14:35:00,60.92,60.92,60.87,60.87,41000.0,45.953,45.953,45.9153,45.9153,41000.0
2012-08-13 14:40:00,60.87,60.88,60.83,60.85,10800.0,45.9153,45.9229,45.8851,45.9002,10800.0
2012-08-13 14:45:00,60.87,60.92,60.85,60.91,21600.0,45.9153,45.953,45.9002,45.9455,21600.0
2012-08-13 14:50:00,60.91,60.97,60.88,60.97,25400.0,45.9455,45.9907,45.9229,45.9907,25400.0
2012-08-13 14:55:00,60.96,60.99,60.95,60.96,16600.0,45.9832,46.0058,45.9757,45.9832,16600.0
2012-08-13 15:00:00,60.97,61.02,60.94,61.02,27800.0,45.9907,46.0285,45.9681,46.0285,27800.0
2012-08-13 15:05:00,61.01,61.01,60.93,60.95,28200.0,46.0209,46.0209,45.9606,45.9757,28200.0
2012-08-13 15:10:00,60.94,60.99,60.94,60.97,26000.0,45.9681,46.0058,45.9681,45.9907,26000.0
2012-08-13 15:15:00,60.96,60.99,60.88,60.9,21200.0,45.9832,46.0058,45.9229,45.9379,21200.0
2012-08-13 15:20:00,60.91,60.94,60.91,60.92,14800.0,45.9455,45.9681,45.9455,45.953,14800.0
2012-08-13 15:25:00,60.93,60.94,60.91,60.91,18400.0,45.9606,45.9681,45.9455,45.9455,18400.0
2012-08-13 15:30:00,60.9,60.96,60.9,60.91,29200.0,45.9379,45.9832,45.9379,45.9455,29200.0
2012-08-13 15:35:00,60.91,60.99,60.91,60.98,28600.0,45.9455,46.0058,45.9455,45.9983,28600.0
2012-08-13 15:40:00,60.97,61.02,60.97,60.99,49400.0,45.9907,46.0285,45.9907,46.0058,49400.0
2012-08-13 15:45:00,61.0,61.02,60.95,60.99,62000.0,46.0134,46.0285,45.9757,46.0058,62000.0
2012-08-13 15:50:00,60.99,61.0,60.93,60.97,58200.0,46.0058,46.0134,45.9606,45.9907,58200.0
2012-08-13 15:55:00,60.97,61.02,60.84,60.85,541400.0,45.9907,46.0285,45.8927,45.9002,541400.0
2012-08-14 09:30:00,61.24,61.25,61.16,61.19,37600.0,46.1944,46.2019,46.1341,46.1567,37600.0
2012-08-14 09:35:00,61.17,61.2,61.08,61.12,17200.0,46.1416,46.1642,46.0737,46.1039,17200.0
2012-08-14 09:40:00,61.13,61.13,60.99,60.99,20400.0,46.1114,46.1114,46.0058,46.0058,20400.0
2012-08-14 09:45:00,60.98,61.02,60.79,60.88,30800.0,45.9983,46.0285,45.855,45.9229,30800.0
2012-08-14 09:50:00,60.91,60.99,60.77,60.77,18000.0,45.9455,46.0058,45.8399,45.8399,18000.0
2012-08-14 09:55:00,60.77,60.84,60.69,60.73,46400.0,45.8399,45.8927,45.7795,45.8097,46400.0
2012-08-14 10:00:00,60.7,60.84,60.7,60.84,22800.0,45.7871,45.8927,45.7871,45.8927,22800.0
2012-08-14 10:05:00,60.84,60.87,60.74,60.79,36600.0,45.8927,45.9153,45.8172,45.855,36600.0
2012-08-14 10:10:00,60.79,60.99,60.76,60.98,38200.0,45.855,46.0058,45.8323,45.9983,38200.0
2012-08-14 10:15:00,60.98,60.99,60.8,60.83,58400.0,45.9983,46.0058,45.8625,45.8851,58400.0
2012-08-14 10:20:00,60.84,60.87,60.76,60.79,21000.0,45.8927,45.9153,45.8323,45.855,21000.0
2012-08-14 10:25:00,60.79,60.81,60.71,60.73,16800.0,45.855,45.87,45.7946,45.8097,16800.0
2012-08-14 10:30:00,60.72,60.79,60.71,60.76,17400.0,45.8022,45.855,45.7946,45.8323,17400.0
2012-08-14 10:35:00,60.76,60.8,60.74,60.8,13000.0,45.8323,45.8625,45.8172,45.8625,13000.0
2012-08-14 10:40:00,60.81,60.86,60.76,60.82,13000.0,45.87,45.9078,45.8323,45.8776,13000.0
2012-08-14 10:45:00,60.83,60.88,60.82,60.88,12600.0,45.8851,45.9229,45.8776,45.9229,12600.0
2012-08-14 10:50:00,60.88,60.96,60.88,60.95,28000.0,45.9229,45.9832,45.9229,45.9757,28000.0
2012-08-14 10:55:00,60.94,60.96,60.89,60.91,10200.0,45.9681,45.9832,45.9304,45.9455,10200.0
2012-08-14 11:00:00,60.91,60.99,60.91,60.95,22000.0,45.9455,46.0058,45.9455,45.9757,22000.0
2012-08-14 11:05:00,60.95,61.0,60.93,60.98,20000.0,45.9757,46.0134,45.9606,45.9983,20000.0
2012-08-14 11:10:00,60.99,61.02,60.97,61.02,9000.0,46.0058,46.0285,45.9907,46.0285,9000.0
2012-08-14 11:15:00,61.02,61.04,60.96,60.96,13400.0,46.0285,46.0435,45.9832,45.9832,13400.0
2012-08-14 11:20:00,60.99,60.99,60.91,60.91,9400.0,46.0058,46.0058,45.9455,45.9455,9400.0
2012-08-14 11:25:00,60.93,60.94,60.9,60.9,23600.0,45.9606,45.9681,45.9379,45.9379,23600.0
2012-08-14 11:30:00,60.92,60.95,60.9,60.95,21400.0,45.953,45.9757,45.9379,45.9757,21400.0
2012-08-14 11:35:00,60.97,60.98,60.93,60.94,25400.0,45.9907,45.9983,45.9606,45.9681,25400.0
2012-08-14 11:40:00,60.94,60.98,60.93,60.98,12200.0,45.9681,45.9983,45.9606,45.9983,12200.0
2012-08-14 11:45:00,60.97,61.1,60.97,61.06,60600.0,45.9907,46.0888,45.9907,46.0586,60600.0
2012-08-14 11:50:00,61.07,61.07,60.95,60.95,11600.0,46.0662,46.0662,45.9757,45.9757,11600.0
2012-08-14 11:55:00,60.97,60.97,60.92,60.97,8000.0,45.9907,45.9907,45.953,45.9907,8000.0
2012-08-14 12:00:00,60.94,60.95,60.93,60.93,9000.0,45.9681,45.9757,45.9606,45.9606,9000.0
2012-08-14 12:05:00,60.93,60.98,60.93,60.96,19600.0,45.9606,45.9983,45.9606,45.9832,19600.0
2012-08-14 12:10:00,60.95,60.95,60.87,60.9,14600.0,45.9757,45.9757,45.9153,45.9379,14600.0
2012-08-14 12:15:00,60.88,60.92,60.88,60.9,18000.0,45.9229,45.953,45.9229,45.9379,18000.0
2012-08-14 12:20:00,60.88,60.96,60.88,60.94,18000.0,45.9229,45.9832,45.9229,45.9681,18000.0
2012-08-14 12:25:00,60.94,60.95,60.93,60.95,19000.0,45.9681,45.9757,45.9606,45.9757,19000.0
2012-08-14 12:30:00,60.96,61.03,60.96,60.99,65400.0,45.9832,46.036,45.9832,46.0058,65400.0
2012-08-14 12:35:00,60.98,60.99,60.94,60.95,21600.0,45.9983,46.0058,45.9681,45.9757,21600.0
2012-08-14 12:40:00,60.93,60.97,60.9,60.95,19800.0,45.9606,45.9907,45.9379,45.9757,19800.0
2012-08-14 12:45:00,60.94,60.95,60.87,60.92,22200.0,45.9681,45.9757,45.9153,45.953,22200.0
2012-08-14 12:50:00,60.92,60.94,60.91,60.92,9400.0,45.953,45.9681,45.9455,45.953,9400.0
2012-08-14 12:55:00,60.92,60.92,60.88,60.88,8600.0,45.953,45.953,45.9229,45.9229,8600.0
2012-08-14 13:00:00,60.89,60.97,60.88,60.97,19200.0,45.9304,45.9907,45.9229,45.9907,19200.0
2012-08-14 13:05:00,60.97,60.99,60.95,60.96,17200.0,45.9907,46.0058,45.9757,45.9832,17200.0
2012-08-14 13:10:00,60.95,60.95,60.91,60.94,34600.0,45.9757,45.9757,45.9455,45.9681,34600.0
2012-08-14 13:15:00,60.94,60.94,60.88,60.9,14800.0,45.9681,45.9681,45.9229,45.9379,14800.0
2012-08-14 13:20:00,60.88,60.92,60.85,60.91,14200.0,45.9229,45.953,45.9002,45.9455,14200.0
2012-08-14 13:25:00,60.91,60.91,60.84,60.87,11600.0,45.9455,45.9455,45.8927,45.9153,11600.0
2012-08-14 13:30:00,60.88,60.95,60.88,60.91,14000.0,45.9229,45.9757,45.9229,45.9455,14000.0
2012-08-14 13:35:00,60.91,60.93,60.9,60.9,18800.0,45.9455,45.9606,45.9379,45.9379,18800.0
2012-08-14 13:40:00,60.9,60.98,60.9,60.96,55400.0,45.9379,45.9983,45.9379,45.9832,55400.0
2012-08-14 13:45:00,60.95,60.96,60.9,60.94,27000.0,45.9757,45.9832,45.9379,45.9681,27000.0
2012-08-14 13:50:00,60.95,60.95,60.91,60.93,13200.0,45.9757,45.9757,45.9455,45.9606,13200.0
2012-08-14 13:55:00,60.92,60.94,60.88,60.94,14000.0,45.953,45.9681,45.9229,45.9681,14000.0
2012-08-14 14:00:00,60.92,60.94,60.9,60.91,14000.0,45.953,45.9681,45.9379,45.9455,14000.0
2012-08-14 14:05:00,60.9,60.95,60.88,60.95,16200.0,45.9379,45.9757,45.9229,45.9757,16200.0
2012-08-14 14:10:00,60.97,60.98,60.93,60.95,15800.0,45.9907,45.9983,45.9606,45.9757,15800.0
2012-08-14 14:15:00,60.95,60.95,60.89,60.89,9400.0,45.9757,45.9757,45.9304,45.9304,9400.0
2012-08-14 14:20:00,60.89,60.94,60.88,60.92,19800.0,45.9304,45.9681,45.9229,45.953,19800.0
2012-08-14 14:25:00,60.91,60.96,60.91,60.91,23400.0,45.9455,45.9832,45.9455,45.9455,23400.0
2012-08-14 14:30:00,60.93,60.99,60.93,60.99,11600.0,45.9606,46.0058,45.9606,46.0058,11600.0
2012-08-14 14:35:00,60.99,60.99,60.91,60.92,23200.0,46.0058,46.0058,45.9455,45.953,23200.0
2012-08-14 14:40:00,60.91,60.96,60.91,60.95,34000.0,45.9455,45.9832,45.9455,45.9757,34000.0
2012-08-14 14:45:00,60.95,60.98,60.94,60.98,17400.0,45.9757,45.9983,45.9681,45.9983,17400.0
2012-08-14 14:50:00,60.98,61.0,60.96,60.98,20200.0,45.9983,46.0134,45.9832,45.9983,20200.0
2012-08-14 14:55:00,60.99,61.05,60.99,61.04,24600.0,46.0058,46.0511,46.0058,46.0435,24600.0
2012-08-14 15:00:00,61.05,61.05,61.01,61.02,25000.0,46.0511,46.0511,46.0209,46.0285,25000.0
2012-08-14 15:05:00,61.02,61.02,60.95,60.95,32600.0,46.0285,46.0285,45.9757,45.9757,32600.0
2012-08-14 15:10:00,60.94,60.97,60.86,60.9,36800.0,45.9681,45.9907,45.9078,45.9379,36800.0
2012-08-14 15:15:00,60.91,60.99,60.9,60.99,38600.0,45.9455,46.0058,45.9379,46.0058,38600.0
2012-08-14 15:20:00,60.99,61.01,60.96,60.97,37200.0,46.0058,46.0209,45.9832,45.9907,37200.0
2012-08-14 15:25:00,60.98,60.99,60.94,60.98,40600.0,45.9983,46.0058,45.9681,45.9983,40600.0
2012-08-14 15:30:00,60.98,60.98,60.88,60.9,51800.0,45.9983,45.9983,45.9229,45.9379,51800.0
2012-08-14 15:35:00,60.88,60.93,60.81,60.91,56400.0,45.9229,45.9606,45.87,45.9455,56400.0
2012-08-14 15:40:00,60.91,60.91,60.85,60.88,71000.0,45.9455,45.9455,45.9002,45.9229,71000.0
2012-08-14 15:45:00,60.88,60.93,60.85,60.91,70800.0,45.9229,45.9606,45.9002,45.9455,70800.0
2012-08-14 15:50:00,60.91,60.94,60.82,60.88,115200.0,45.9455,45.9681,45.8776,45.9229,115200.0
2012-08-14 15:55:00,60.88,60.97,60.84,60.84,322600.0,45.9229,45.9907,45.8927,45.8927,322600.0
2012-08-15 09:30:00,60.65,60.9,60.62,60.87,141000.0,45.7494,45.9379,45.7267,45.9153,141000.0
2012-08-15 09:35:00,60.89,60.89,60.73,60.8,32200.0,45.9304,45.9304,45.8097,45.8625,32200.0
2012-08-15 09:40:00,60.8,61.04,60.8,60.99,40200.0,45.8625,46.0435,45.8625,46.0058,40200.0
2012-08-15 09:45:00,60.99,61.05,60.96,61.05,32400.0,46.0058,46.0511,45.9832,46.0511,32400.0
2012-08-15 09:50:00,61.05,61.29,61.05,61.27,62400.0,46.0511,46.2321,46.0511,46.217,62400.0
2012-08-15 09:55:00,61.27,61.27,61.16,61.18,20400.0,46.217,46.217,46.1341,46.1491,20400.0
2012-08-15 10:00:00,61.21,61.4,61.21,61.36,140600.0,46.1718,46.3151,46.1718,46.2849,140600.0
2012-08-15 10:05:00,61.36,61.41,61.32,61.4,39000.0,46.2849,46.3226,46.2548,46.3151,39000.0
2012-08-15 10:10:00,61.4,61.45,61.25,61.32,30400.0,46.3151,46.3528,46.2019,46.2548,30400.0
2012-08-15 10:15:00,61.31,61.35,61.27,61.33,23600.0,46.2472,46.2774,46.217,46.2623,23600.0
2012-08-15 10:20:00,61.33,61.37,61.29,61.33,26400.0,46.2623,46.2925,46.2321,46.2623,26400.0
2012-08-15 10:25:00,61.35,61.38,61.27,61.3,51000.0,46.2774,46.3,46.217,46.2397,51000.0
2012-08-15 10:30:00,61.3,61.37,61.3,61.35,21000.0,46.2397,46.2925,46.2397,46.2774,21000.0
2012-08-15 10:35:00,61.35,61.35,61.31,61.34,29400.0,46.2774,46.2774,46.2472,46.2698,29400.0
2012-08-15 10:40:00,61.34,61.35,61.3,61.35,70400.0,46.2698,46.2774,46.2397,46.2774,70400.0
2012-08-15 10:45:00,61.37,61.44,61.34,61.44,22400.0,46.2925,46.3453,46.2698,46.3453,22400.0
2012-08-15 10:50:00,61.42,61.5,61.42,61.48,47200.0,46.3302,46.3905,46.3302,46.3754,47200.0
2012-08-15 10:55:00,61.48,61.55,61.46,61.55,103200.0,46.3754,46.4282,46.3604,46.4282,103200.0
2012-08-15 11:00:00,61.55,61.57,61.52,61.56,47400.0,46.4282,46.4433,46.4056,46.4358,47400.0
2012-08-15 11:05:00,61.56,61.63,61.55,61.63,63000.0,46.4358,46.4886,46.4282,46.4886,63000.0
2012-08-15 11:10:00,61.65,61.69,61.63,61.66,52000.0,46.5037,46.5338,46.4886,46.5112,52000.0
2012-08-15 11:15:00,61.66,61.69,61.64,61.67,101600.0,46.5112,46.5338,46.4961,46.5188,101600.0
2012-08-15 11:20:00,61.66,61.66,61.57,61.59,30600.0,46.5112,46.5112,46.4433,46.4584,30600.0
2012-08-15 11:25:00,61.59,61.59,61.52,61.55,22800.0,46.4584,46.4584,46.4056,46.4282,22800.0
2012-08-15 11:30:00,61.55,61.55,61.52,61.54,26600.0,46.4282,46.4282,46.4056,46.4207,26600.0
2012-08-15 11:35:00,61.53,61.56,61.52,61.55,25800.0,46.4132,46.4358,46.4056,46.4282,25800.0
2012-08-15 11:40:00,61.54,61.55,61.53,61.54,17600.0,46.4207,46.4282,46.4132,46.4207,17600.0
2012-08-15 11:45:00,61.53,61.56,61.52,61.55,11600.0,46.4132,46.4358,46.4056,46.4282,11600.0
2012-08-15 11:50:00,61.55,61.58,61.52,61.58,14400.0,46.4282,46.4509,46.4056,46.4509,14400.0
2012-08-15 11:55:00,61.59,61.6,61.57,61.59,16200.0,46.4584,46.466,46.4433,46.4584,16200.0
2012-08-15 12:00:00,61.59,61.64,61.59,61.63,19200.0,46.4584,46.4961,46.4584,46.4886,19200.0
2012-08-15 12:05:00,61.63,61.67,61.62,61.67,17400.0,46.4886,46.5188,46.481,46.5188,17400.0
2012-08-15 12:10:00,61.66,61.66,61.61,61.63,15600.0,46.5112,46.5112,46.4735,46.4886,15600.0
2012-08-15 12:15:00,61.63,61.67,61.61,61.66,17400.0,46.4886,46.5188,46.4735,46.5112,17400.0
2012-08-15 12:20:00,61.66,61.75,61.66,61.75,42600.0,46.5112,46.5791,46.5112,46.5791,42600.0
2012-08-15 12:25:00,61.75,61.79,61.74,61.79,47000.0,46.5791,46.6093,46.5716,46.6093,47000.0
2012-08-15 12:30:00,61.79,61.81,61.79,61.79,16200.0,46.6093,46.6244,46.6093,46.6093,16200.0
2012-08-15 12:35:00,61.8,61.8,61.67,61.67,43200.0,46.6168,46.6168,46.5188,46.5188,43200.0
2012-08-15 12:40:00,61.68,61.69,61.66,61.66,19200.0,46.5263,46.5338,46.5112,46.5112,19200.0
2012-08-15 12:45:00,61.67,61.7,61.66,61.68,20000.0,46.5188,46.5414,46.5112,46.5263,20000.0
2012-08-15 12:50:00,61.68,61.79,61.67,61.79,24600.0,46.5263,46.6093,46.5188,46.6093,24600.0
2012-08-15 12:55:00,61.8,61.88,61.8,61.88,57600.0,46.6168,46.6772,46.6168,46.6772,57600.0
2012-08-15 13:00:00,61.88,61.94,61.85,61.86,77000.0,46.6772,46.7224,46.6545,46.6621,77000.0
2012-08-15 13:05:00,61.86,61.9,61.84,61.9,31400.0,46.6621,46.6923,46.647,46.6923,31400.0
2012-08-15 13:10:00,61.88,61.88,61.83,61.83,15600.0,46.6772,46.6772,46.6395,46.6395,15600.0
2012-08-15 13:15:00,61.83,61.83,61.81,61.81,21600.0,46.6395,46.6395,46.6244,46.6244,21600.0
2012-08-15 13:20:00,61.81,61.84,61.8,61.81,29600.0,46.6244,46.647,46.6168,46.6244,29600.0
2012-08-15 13:25:00,61.81,61.82,61.76,61.77,34000.0,46.6244,46.6319,46.5867,46.5942,34000.0
2012-08-15 13:30:00,61.77,61.79,61.74,61.74,48800.0,46.5942,46.6093,46.5716,46.5716,48800.0
2012-08-15 13:35:00,61.74,61.77,61.73,61.77,28800.0,46.5716,46.5942,46.564,46.5942,28800.0
2012-08-15 13:40:00,61.77,61.77,61.73,61.75,23800.0,46.5942,46.5942,46.564,46.5791,23800.0
2012-08-15 13:45:00,61.75,61.76,61.73,61.74,22600.0,46.5791,46.5867,46.564,46.5716,22600.0
2012-08-15 13:50:00,61.74,61.76,61.74,61.75,27600.0,46.5716,46.5867,46.5716,46.5791,27600.0
2012-08-15 13:55:00,61.76,61.77,61.75,61.77,117200.0,46.5867,46.5942,46.5791,46.5942,117200.0
2012-08-15 14:00:00,61.77,61.79,61.77,61.78,35000.0,46.5942,46.6093,46.5942,46.6017,35000.0
2012-08-15 14:05:00,61.77,61.81,61.77,61.79,31400.0,46.5942,46.6244,46.5942,46.6093,31400.0
2012-08-15 14:10:00,61.78,61.8,61.75,61.76,27200.0,46.6017,46.6168,46.5791,46.5867,27200.0
2012-08-15 14:15:00,61.75,61.77,61.74,61.77,37000.0,46.5791,46.5942,46.5716,46.5942,37000.0
2012-08-15 14:20:00,61.77,61.79,61.74,61.77,38800.0,46.5942,46.6093,46.5716,46.5942,38800.0
2012-08-15 14:25:00,61.77,61.77,61.73,61.74,26200.0,46.5942,46.5942,46.564,46.5716,26200.0
2012-08-15 14:30:00,61.74,61.76,61.71,61.72,51200.0,46.5716,46.5867,46.5489,46.5565,51200.0
2012-08-15 14:35:00,61.72,61.77,61.72,61.77,26000.0,46.5565,46.5942,46.5565,46.5942,26000.0
2012-08-15 14:40:00,61.77,61.88,61.77,61.87,28400.0,46.5942,46.6772,46.5942,46.6696,28400.0
2012-08-15 14:45:00,61.86,61.93,61.84,61.85,38600.0,46.6621,46.7149,46.647,46.6545,38600.0
2012-08-15 14:50:00,61.85,61.89,61.83,61.86,74400.0,46.6545,46.6847,46.6395,46.6621,74400.0
2012-08-15 14:55:00,61.86,61.94,61.86,61.93,20400.0,46.6621,46.7224,46.6621,46.7149,20400.0
2012-08-15 15:00:00,61.94,61.94,61.87,61.88,29000.0,46.7224,46.7224,46.6696,46.6772,29000.0
2012-08-15 15:05:00,61.87,61.9,61.86,61.9,29400.0,46.6696,46.6923,46.6621,46.6923,29400.0
2012-08-15 15:10:00,61.9,61.92,61.87,61.91,53800.0,46.6923,46.7073,46.6696,46.6998,53800.0
2012-08-15 15:15:00,61.9,61.97,61.88,61.96,45600.0,46.6923,46.7451,46.6772,46.7375,45600.0
2012-08-15 15:20:00,61.96,62.0,61.96,62.0,75000.0,46.7375,46.7677,46.7375,46.7677,75000.0
2012-08-15 15:25:00,62.0,62.0,61.9,61.94,55400.0,46.7677,46.7677,46.6923,46.7224,55400.0
2012-08-15 15:30:00,61.93,61.93,61.85,61.86,79000.0,46.7149,46.7149,46.6545,46.6621,79000.0
2012-08-15 15:35:00,61.85,61.86,61.74,61.76,135600.0,46.6545,46.6621,46.5716,46.5867,135600.0
2012-08-15 15:40:00,61.77,61.88,61.76,61.88,100800.0,46.5942,46.6772,46.5867,46.6772,100800.0
2012-08-15 15:45:00,61.88,61.88,61.84,61.88,110400.0,46.6772,46.6772,46.647,46.6772,110400.0
2012-08-15 15:50:00,61.88,61.95,61.85,61.94,140000.0,46.6772,46.73,46.6545,46.7224,140000.0
2012-08-15 15:55:00,61.93,61.94,61.82,61.85,246600.0,46.7149,46.7224,46.6319,46.6545,246600.0
2012-08-16 09:30:00,61.72,61.88,61.7,61.7,66200.0,46.5565,46.6772,46.5414,46.5414,66200.0
2012-08-16 09:35:00,61.75,61.87,61.74,61.85,21400.0,46.5791,46.6696,46.5716,46.6545,21400.0
2012-08-16 09:40:00,61.87,61.9,61.81,61.88,22200.0,46.6696,46.6923,46.6244,46.6772,22200.0
2012-08-16 09:45:00,61.88,61.88,61.7,61.7,36600.0,46.6772,46.6772,46.5414,46.5414,36600.0
2012-08-16 09:50:00,61.73,61.8,61.72,61.74,48000.0,46.564,46.6168,46.5565,46.5716,48000.0
2012-08-16 09:55:00,61.74,62.09,61.68,62.09,75400.0,46.5716,46.8356,46.5263,46.8356,75400.0
2012-08-16 10:00:00,62.02,62.02,61.73,61.78,47800.0,46.7828,46.7828,46.564,46.6017,47800.0
2012-08-16 10:05:00,61.79,61.85,61.74,61.84,42600.0,46.6093,46.6545,46.5716,46.647,42600.0
2012-08-16 10:10:00,61.83,61.89,61.82,61.87,23800.0,46.6395,46.6847,46.6319,46.6696,23800.0
2012-08-16 10:15:00,61.88,61.88,61.83,61.85,28600.0,46.6772,46.6772,46.6395,46.6545,28600.0
2012-08-16 10:20:00,61.85,61.96,61.85,61.94,32400.0,46.6545,46.7375,46.6545,46.7224,32400.0
2012-08-16 10:25:00,61.94,61.96,61.91,61.92,11400.0,46.7224,46.7375,46.6998,46.7073,11400.0
2012-08-16 10:30:00,61.92,61.94,61.89,61.9,14400.0,46.7073,46.7224,46.6847,46.6923,14400.0
2012-08-16 10:35:00,61.9,62.02,61.88,62.02,16800.0,46.6923,46.7828,46.6772,46.7828,16800.0
2012-08-16 10:40:00,62.02,62.12,62.0,62.12,49600.0,46.7828,46.8582,46.7677,46.8582,49600.0
2012-08-16 10:45:00,62.12,62.14,62.1,62.13,27000.0,46.8582,46.8733,46.8431,46.8657,27000.0
2012-08-16 10:50:00,62.13,62.22,62.13,62.19,34000.0,46.8657,46.9336,46.8657,46.911,34000.0
2012-08-16 10:55:00,62.2,62.24,62.17,62.22,44000.0,46.9186,46.9487,46.8959,46.9336,44000.0
2012-08-16 11:00:00,62.21,62.22,62.16,62.18,21600.0,46.9261,46.9336,46.8884,46.9035,21600.0
2012-08-16 11:05:00,62.17,62.23,62.16,62.17,18600.0,46.8959,46.9412,46.8884,46.8959,18600.0
2012-08-16 11:10:00,62.18,62.22,62.18,62.21,15200.0,46.9035,46.9336,46.9035,46.9261,15200.0
2012-08-16 11:15:00,62.22,62.3,62.2,62.27,30400.0,46.9336,46.994,46.9186,46.9714,30400.0
2012-08-16 11:20:00,62.26,62.26,62.15,62.23,31600.0,46.9638,46.9638,46.8808,46.9412,31600.0
2012-08-16 11:25:00,62.23,62.27,62.2,62.24,21000.0,46.9412,46.9714,46.9186,46.9487,21000.0
2012-08-16 11:30:00,62.25,62.26,62.22,62.24,30600.0,46.9563,46.9638,46.9336,46.9487,30600.0
2012-08-16 11:35:00,62.24,62.28,62.24,62.26,31600.0,46.9487,46.9789,46.9487,46.9638,31600.0
2012-08-16 11:40:00,62.25,62.33,62.24,62.32,39800.0,46.9563,47.0166,46.9487,47.0091,39800.0
2012-08-16 11:45:00,62.33,62.37,62.3,62.32,66800.0,47.0166,47.0468,46.994,47.0091,66800.0
2012-08-16 11:50:00,62.31,62.35,62.27,62.32,33000.0,47.0015,47.0317,46.9714,47.0091,33000.0
2012-08-16 11:55:00,62.31,62.33,62.23,62.23,20200.0,47.0015,47.0166,46.9412,46.9412,20200.0
2012-08-16 12:00:00,62.23,62.24,62.18,62.19,30200.0,46.9412,46.9487,46.9035,46.911,30200.0
2012-08-16 12:05:00,62.18,62.2,62.13,62.16,21600.0,46.9035,46.9186,46.8657,46.8884,21600.0
2012-08-16 12:10:00,62.15,62.22,62.15,62.18,13600.0,46.8808,46.9336,46.8808,46.9035,13600.0
2012-08-16 12:15:00,62.19,62.22,62.17,62.17,23200.0,46.911,46.9336,46.8959,46.8959,23200.0
2012-08-16 12:20:00,62.17,62.23,62.17,62.23,18400.0,46.8959,46.9412,46.8959,46.9412,18400.0
2012-08-16 12:25:00,62.23,62.27,62.22,62.24,21000.0,46.9412,46.9714,46.9336,46.9487,21000.0
2012-08-16 12:30:00,62.24,62.24,62.2,62.23,11200.0,46.9487,46.9487,46.9186,46.9412,11200.0
2012-08-16 12:35:00,62.24,62.27,62.22,62.27,17600.0,46.9487,46.9714,46.9336,46.9714,17600.0
2012-08-16 12:40:00,62.27,62.27,62.19,62.19,18600.0,46.9714,46.9714,46.911,46.911,18600.0
2012-08-16 12:45:00,62.18,62.19,62.15,62.15,7400.0,46.9035,46.911,46.8808,46.8808,7400.0
2012-08-16 12:50:00,62.16,62.19,62.16,62.19,15200.0,46.8884,46.911,46.8884,46.911,15200.0
2012-08-16 12:55:00,62.19,62.23,62.19,62.23,12800.0,46.911,46.9412,46.911,46.9412,12800.0
2012-08-16 13:00:00,62.23,62.25,62.21,62.22,17000.0,46.9412,46.9563,46.9261,46.9336,17000.0
2012-08-16 13:05:00,62.22,62.22,62.19,62.21,50600.0,46.9336,46.9336,46.911,46.9261,50600.0
2012-08-16 13:10:00,62.22,62.22,62.17,62.19,44200.0,46.9336,46.9336,46.8959,46.911,44200.0
2012-08-16 13:15:00,62.19,62.23,62.19,62.2,52000.0,46.911,46.9412,46.911,46.9186,52000.0
2012-08-16 13:20:00,62.2,62.22,62.19,62.21,10800.0,46.9186,46.9336,46.911,46.9261,10800.0
2012-08-16 13:25:00,62.22,62.23,62.2,62.23,10200.0,46.9336,46.9412,46.9186,46.9412,10200.0
2012-08-16 13:30:00,62.23,62.25,62.21,62.25,11600.0,46.9412,46.9563,46.9261,46.9563,11600.0
2012-08-16 13:35:00,62.24,62.25,62.18,62.18,17000.0,46.9487,46.9563,46.9035,46.9035,17000.0
2012-08-16 13:40:00,62.19,62.19,62.11,62.12,16800.0,46.911,46.911,46.8507,46.8582,16800.0
2012-08-16 13:45:00,62.12,62.14,62.11,62.13,10200.0,46.8582,46.8733,46.8507,46.8657,10200.0
2012-08-16 13:50:00,62.12,62.18,62.12,62.18,13400.0,46.8582,46.9035,46.8582,46.9035,13400.0
2012-08-16 13:55:00,62.17,62.17,62.12,62.12,31800.0,46.8959,46.8959,46.8582,46.8582,31800.0
2012-08-16 14:00:00,62.12,62.18,62.11,62.18,39400.0,46.8582,46.9035,46.8507,46.9035,39400.0
2012-08-16 14:05:00,62.17,62.27,62.17,62.27,51800.0,46.8959,46.9714,46.8959,46.9714,51800.0
2012-08-16 14:10:00,62.27,62.3,62.18,62.21,71800.0,46.9714,46.994,46.9035,46.9261,71800.0
2012-08-16 14:15:00,62.2,62.32,62.19,62.32,75000.0,46.9186,47.0091,46.911,47.0091,75000.0
2012-08-16 14:20:00,62.32,62.36,62.32,62.35,29000.0,47.0091,47.0392,47.0091,47.0317,29000.0
2012-08-16 14:25:00,62.35,62.45,62.34,62.44,56600.0,47.0317,47.1071,47.0242,47.0996,56600.0
2012-08-16 14:30:00,62.44,62.58,62.44,62.55,99800.0,47.0996,47.2052,47.0996,47.1826,99800.0
2012-08-16 14:35:00,62.54,62.57,62.46,62.48,29200.0,47.175,47.1976,47.1147,47.1298,29200.0
2012-08-16 14:40:00,62.46,62.5,62.45,62.5,31000.0,47.1147,47.1448,47.1071,47.1448,31000.0
2012-08-16 14:45:00,62.49,62.55,62.48,62.54,54600.0,47.1373,47.1826,47.1298,47.175,54600.0
2012-08-16 14:50:00,62.55,62.62,62.55,62.62,97400.0,47.1826,47.2354,47.1826,47.2354,97400.0
2012-08-16 14:55:00,62.62,62.67,62.55,62.55,102800.0,47.2354,47.2731,47.1826,47.1826,102800.0
2012-08-16 15:00:00,62.55,62.56,62.45,62.5,68400.0,47.1826,47.1901,47.1071,47.1448,68400.0
2012-08-16 15:05:00,62.49,62.54,62.49,62.52,51600.0,47.1373,47.175,47.1373,47.1599,51600.0
2012-08-16 15:10:00,62.52,62.57,62.49,62.57,41400.0,47.1599,47.1976,47.1373,47.1976,41400.0
2012-08-16 15:15:00,62.57,62.61,62.56,62.59,52400.0,47.1976,47.2278,47.1901,47.2127,52400.0
2012-08-16 15:20:00,62.59,62.63,62.58,62.6,62600.0,47.2127,47.2429,47.2052,47.2203,62600.0
2012-08-16 15:25:00,62.6,62.62,62.52,62.54,71000.0,47.2203,47.2354,47.1599,47.175,71000.0
2012-08-16 15:30:00,62.54,62.55,62.46,62.47,155200.0,47.175,47.1826,47.1147,47.1222,155200.0
2012-08-16 15:35:00,62.47,62.55,62.41,62.52,249800.0,47.1222,47.1826,47.077,47.1599,249800.0
2012-08-16 15:40:00,62.52,62.52,62.41,62.43,161600.0,47.1599,47.1599,47.077,47.092,161600.0
2012-08-16 15:45:00,62.42,62.45,62.4,62.42,126000.0,47.0845,47.1071,47.0694,47.0845,126000.0
2012-08-16 15:50:00,62.41,62.49,62.4,62.45,168600.0,47.077,47.1373,47.0694,47.1071,168600.0
2012-08-16 15:55:00,62.45,62.49,62.41,62.47,175200.0,47.1071,47.1373,47.077,47.1222,175200.0
2012-08-17 09:30:00,62.45,62.61,62.45,62.57,535600.0,47.1071,47.2278,47.1071,47.1976,535600.0
2012-08-17 09:35:00,62.55,62.59,62.42,62.55,37000.0,47.1826,47.2127,47.0845,47.1826,37000.0
2012-08-17 09:40:00,62.55,62.62,62.49,62.6,59000.0,47.1826,47.2354,47.1373,47.2203,59000.0
2012-08-17 09:45:00,62.56,62.6,62.47,62.58,60000.0,47.1901,47.2203,47.1222,47.2052,60000.0
2012-08-17 09:50:00,62.58,62.69,62.58,62.6,25400.0,47.2052,47.2882,47.2052,47.2203,25400.0
2012-08-17 09:55:00,62.65,62.77,62.41,62.42,39000.0,47.258,47.3485,47.077,47.0845,39000.0
2012-08-17 10:00:00,62.43,62.46,62.29,62.35,58400.0,47.092,47.1147,46.9864,47.0317,58400.0
2012-08-17 10:05:00,62.38,62.43,62.29,62.29,33000.0,47.0543,47.092,46.9864,46.9864,33000.0
2012-08-17 10:10:00,62.31,62.34,62.25,62.25,37000.0,47.0015,47.0242,46.9563,46.9563,37000.0
2012-08-17 10:15:00,62.27,62.42,62.26,62.34,33800.0,46.9714,47.0845,46.9638,47.0242,33800.0
2012-08-17 10:20:00,62.35,62.37,62.29,62.29,19800.0,47.0317,47.0468,46.9864,46.9864,19800.0
2012-08-17 10:25:00,62.29,62.3,62.26,62.27,29200.0,46.9864,46.994,46.9638,46.9714,29200.0
2012-08-17 10:30:00,62.27,62.34,62.24,62.32,34600.0,46.9714,47.0242,46.9487,47.0091,34600.0
2012-08-17 10:35:00,62.34,62.34,62.27,62.33,21800.0,47.0242,47.0242,46.9714,47.0166,21800.0
2012-08-17 10:40:00,62.33,62.37,62.31,62.33,14200.0,47.0166,47.0468,47.0015,47.0166,14200.0
2012-08-17 10:45:00,62.31,62.33,62.25,62.32,51000.0,47.0015,47.0166,46.9563,47.0091,51000.0
2012-08-17 10:50:00,62.32,62.35,62.32,62.33,13200.0,47.0091,47.0317,47.0091,47.0166,13200.0
2012-08-17 10:55:00,62.34,62.4,62.34,62.37,15200.0,47.0242,47.0694,47.0242,47.0468,15200.0
2012-08-17 11:00:00,62.38,62.38,62.27,62.28,35600.0,47.0543,47.0543,46.9714,46.9789,35600.0
2012-08-17 11:05:00,62.29,62.29,62.23,62.26,16400.0,46.9864,46.9864,46.9412,46.9638,16400.0
2012-08-17 11:10:00,62.26,62.27,62.2,62.2,13400.0,46.9638,46.9714,46.9186,46.9186,13400.0
2012-08-17 11:15:00,62.2,62.24,62.19,62.22,12400.0,46.9186,46.9487,46.911,46.9336,12400.0
2012-08-17 11:20:00,62.23,62.3,62.23,62.3,13200.0,46.9412,46.994,46.9412,46.994,13200.0
2012-08-17 11:25:00,62.29,62.33,62.29,62.32,14600.0,46.9864,47.0166,46.9864,47.0091,14600.0
2012-08-17 11:30:00,62.3,62.43,62.3,62.42,10800.0,46.994,47.092,46.994,47.0845,10800.0
2012-08-17 11:35:00,62.42,62.45,62.39,62.41,51200.0,47.0845,47.1071,47.0619,47.077,51200.0
2012-08-17 11:40:00,62.42,62.44,62.41,62.44,13600.0,47.0845,47.0996,47.077,47.0996,13600.0
2012-08-17 11:45:00,62.45,62.5,62.43,62.5,17600.0,47.1071,47.1448,47.092,47.1448,17600.0
2012-08-17 11:50:00,62.49,62.52,62.48,62.52,55600.0,47.1373,47.1599,47.1298,47.1599,55600.0
2012-08-17 11:55:00,62.52,62.61,62.51,62.6,28200.0,47.1599,47.2278,47.1524,47.2203,28200.0
2012-08-17 12:00:00,62.59,62.59,62.52,62.52,11600.0,47.2127,47.2127,47.1599,47.1599,11600.0
2012-08-17 12:05:00,62.54,62.54,62.5,62.5,8200.0,47.175,47.175,47.1448,47.1448,8200.0
2012-08-17 12:10:00,62.52,62.52,62.49,62.5,13400.0,47.1599,47.1599,47.1373,47.1448,13400.0
2012-08-17 12:15:00,62.5,62.52,62.49,62.5,9000.0,47.1448,47.1599,47.1373,47.1448,9000.0
2012-08-17 12:20:00,62.5,62.52,62.47,62.47,7800.0,47.1448,47.1599,47.1222,47.1222,7800.0
2012-08-17 12:25:00,62.48,62.53,62.48,62.53,3200.0,47.1298,47.1675,47.1298,47.1675,3200.0
2012-08-17 12:30:00,62.5,62.51,62.45,62.46,6800.0,47.1448,47.1524,47.1071,47.1147,6800.0
2012-08-17 12:35:00,62.46,62.46,62.38,62.4,14200.0,47.1147,47.1147,47.0543,47.0694,14200.0
2012-08-17 12:40:00,62.42,62.48,62.4,62.47,13200.0,47.0845,47.1298,47.0694,47.1222,13200.0
2012-08-17 12:45:00,62.47,62.49,62.43,62.43,11400.0,47.1222,47.1373,47.092,47.092,11400.0
2012-08-17 12:50:00,62.45,62.45,62.38,62.38,10400.0,47.1071,47.1071,47.0543,47.0543,10400.0
2012-08-17 12:55:00,62.38,62.46,62.37,62.44,8000.0,47.0543,47.1147,47.0468,47.0996,8000.0
2012-08-17 13:00:00,62.44,62.45,62.42,62.45,2800.0,47.0996,47.1071,47.0845,47.1071,2800.0
2012-08-17 13:05:00,62.46,62.46,62.4,62.4,15000.0,47.1147,47.1147,47.0694,47.0694,15000.0
2012-08-17 13:10:00,62.4,62.42,62.37,62.39,12600.0,47.0694,47.0845,47.0468,47.0619,12600.0
2012-08-17 13:15:00,62.4,62.42,62.38,62.42,11200.0,47.0694,47.0845,47.0543,47.0845,11200.0
2012-08-17 13:20:00,62.41,62.42,62.37,62.37,11600.0,47.077,47.0845,47.0468,47.0468,11600.0
2012-08-17 13:25:00,62.37,62.37,62.32,62.34,16400.0,47.0468,47.0468,47.0091,47.0242,16400.0
2012-08-17 13:30:00,62.34,62.4,62.33,62.39,12200.0,47.0242,47.0694,47.0166,47.0619,12200.0
2012-08-17 13:35:00,62.4,62.4,62.34,62.37,11800.0,47.0694,47.0694,47.0242,47.0468,11800.0
2012-08-17 13:40:00,62.37,62.4,62.35,62.39,16200.0,47.0468,47.0694,47.0317,47.0619,16200.0
2012-08-17 13:45:00,62.37,62.4,62.37,62.37,10600.0,47.0468,47.0694,47.0468,47.0468,10600.0
2012-08-17 13:50:00,62.38,62.41,62.37,62.41,6000.0,47.0543,47.077,47.0468,47.077,6000.0
2012-08-17 13:55:00,62.4,62.41,62.35,62.35,10600.0,47.0694,47.077,47.0317,47.0317,10600.0
2012-08-17 14:00:00,62.35,62.35,62.32,62.32,22200.0,47.0317,47.0317,47.0091,47.0091,22200.0
2012-08-17 14:05:00,62.33,62.35,62.3,62.32,25800.0,47.0166,47.0317,46.994,47.0091,25800.0
2012-08-17 14:10:00,62.32,62.34,62.32,62.32,10400.0,47.0091,47.0242,47.0091,47.0091,10400.0
2012-08-17 14:15:00,62.32,62.38,62.32,62.38,19000.0,47.0091,47.0543,47.0091,47.0543,19000.0
2012-08-17 14:20:00,62.38,62.41,62.35,62.41,17400.0,47.0543,47.077,47.0317,47.077,17400.0
2012-08-17 14:25:00,62.41,62.47,62.41,62.44,22200.0,47.077,47.1222,47.077,47.0996,22200.0
2012-08-17 14:30:00,62.46,62.49,62.44,62.48,24600.0,47.1147,47.1373,47.0996,47.1298,24600.0
2012-08-17 14:35:00,62.48,62.51,62.48,62.49,12400.0,47.1298,47.1524,47.1298,47.1373,12400.0
2012-08-17 14:40:00,62.5,62.52,62.5,62.52,14800.0,47.1448,47.1599,47.1448,47.1599,14800.0
2012-08-17 14:45:00,62.53,62.53,62.5,62.52,11400.0,47.1675,47.1675,47.1448,47.1599,11400.0
2012-08-17 14:50:00,62.51,62.53,62.5,62.51,13400.0,47.1524,47.1675,47.1448,47.1524,13400.0
2012-08-17 14:55:00,62.49,62.52,62.48,62.52,12200.0,47.1373,47.1599,47.1298,47.1599,12200.0
2012-08-17 15:00:00,62.52,62.54,62.48,62.51,28600.0,47.1599,47.175,47.1298,47.1524,28600.0
2012-08-17 15:05:00,62.51,62.52,62.46,62.46,16000.0,47.1524,47.1599,47.1147,47.1147,16000.0
2012-08-17 15:10:00,62.46,62.49,62.45,62.49,24000.0,47.1147,47.1373,47.1071,47.1373,24000.0
2012-08-17 15:15:00,62.49,62.53,62.49,62.52,22800.0,47.1373,47.1675,47.1373,47.1599,22800.0
2012-08-17 15:20:00,62.51,62.54,62.49,62.51,28000.0,47.1524,47.175,47.1373,47.1524,28000.0
2012-08-17 15:25:00,62.51,62.52,62.49,62.5,29400.0,47.1524,47.1599,47.1373,47.1448,29400.0
2012-08-17 15:30:00,62.51,62.54,62.47,62.48,46200.0,47.1524,47.175,47.1222,47.1298,46200.0
2012-08-17 15:35:00,62.48,62.5,62.46,62.49,41400.0,47.1298,47.1448,47.1147,47.1373,41400.0
2012-08-17 15:40:00,62.49,62.53,62.48,62.52,46400.0,47.1373,47.1675,47.1298,47.1599,46400.0
2012-08-17 15:45:00,62.52,62.55,62.49,62.53,54600.0,47.1599,47.1826,47.1373,47.1675,54600.0
2012-08-17 15:50:00,62.53,62.54,62.48,62.52,60800.0,47.1675,47.175,47.1298,47.1599,60800.0
2012-08-17 15:55:00,62.54,62.54,62.49,62.51,210000.0,47.175,47.175,47.1373,47.1524,210000.0
2012-08-20 09:30:00,62.5,62.63,62.44,62.56,94200.0,47.1448,47.2429,47.0996,47.1901,94200.0
2012-08-20 09:35:00,62.57,62.59,62.42,62.42,31600.0,47.1976,47.2127,47.0845,47.0845,31600.0
2012-08-20 09:40:00,62.44,62.55,62.41,62.55,21600.0,47.0996,47.1826,47.077,47.1826,21600.0
2012-08-20 09:45:00,62.55,62.55,62.33,62.42,34000.0,47.1826,47.1826,47.0166,47.0845,34000.0
2012-08-20 09:50:00,62.43,62.49,62.33,62.47,30800.0,47.092,47.1373,47.0166,47.1222,30800.0
2012-08-20 09:55:00,62.45,62.45,62.08,62.12,38800.0,47.1071,47.1071,46.828,46.8582,38800.0
2012-08-20 10:00:00,62.09,62.35,62.08,62.3,51400.0,46.8356,47.0317,46.828,46.994,51400.0
2012-08-20 10:05:00,62.3,62.33,62.14,62.18,40400.0,46.994,47.0166,46.8733,46.9035,40400.0
2012-08-20 10:10:00,62.22,62.22,62.1,62.18,29800.0,46.9336,46.9336,46.8431,46.9035,29800.0
2012-08-20 10:15:00,62.16,62.19,62.08,62.11,53000.0,46.8884,46.911,46.828,46.8507,53000.0
2012-08-20 10:20:00,62.12,62.12,62.01,62.07,35800.0,46.8582,46.8582,46.7752,46.8205,35800.0
2012-08-20 10:25:00,62.06,62.18,62.06,62.16,25000.0,46.8129,46.9035,46.8129,46.8884,25000.0
2012-08-20 10:30:00,62.15,62.21,62.12,62.15,20600.0,46.8808,46.9261,46.8582,46.8808,20600.0
2012-08-20 10:35:00,62.15,62.22,62.15,62.19,18000.0,46.8808,46.9336,46.8808,46.911,18000.0
2012-08-20 10:40:00,62.2,62.24,62.19,62.2,25000.0,46.9186,46.9487,46.911,46.9186,25000.0
2012-08-20 10:45:00,62.22,62.26,62.19,62.24,11400.0,46.9336,46.9638,46.911,46.9487,11400.0
2012-08-20 10:50:00,62.24,62.29,62.24,62.29,15600.0,46.9487,46.9864,46.9487,46.9864,15600.0
2012-08-20 10:55:00,62.27,62.38,62.26,62.33,20000.0,46.9714,47.0543,46.9638,47.0166,20000.0
2012-08-20 11:00:00,62.34,62.35,62.29,62.29,9800.0,47.0242,47.0317,46.9864,46.9864,9800.0
2012-08-20 11:05:00,62.29,62.32,62.27,62.27,12800.0,46.9864,47.0091,46.9714,46.9714,12800.0
2012-08-20 11:10:00,62.27,62.32,62.24,62.24,15400.0,46.9714,47.0091,46.9487,46.9487,15400.0
2012-08-20 11:15:00,62.27,62.27,62.18,62.2,17000.0,46.9714,46.9714,46.9035,46.9186,17000.0
2012-08-20 11:20:00,62.18,62.22,62.15,62.17,21000.0,46.9035,46.9336,46.8808,46.8959,21000.0
2012-08-20 11:25:00,62.15,62.15,62.09,62.1,52400.0,46.8808,46.8808,46.8356,46.8431,52400.0
2012-08-20 11:30:00,62.1,62.1,62.05,62.09,19400.0,46.8431,46.8431,46.8054,46.8356,19400.0
2012-08-20 11:35:00,62.09,62.13,62.08,62.1,9800.0,46.8356,46.8657,46.828,46.8431,9800.0
2012-08-20 11:40:00,62.13,62.13,62.06,62.09,35000.0,46.8657,46.8657,46.8129,46.8356,35000.0
2012-08-20 11:45:00,62.09,62.12,62.02,62.02,12200.0,46.8356,46.8582,46.7828,46.7828,12200.0
2012-08-20 11:50:00,62.02,62.05,61.99,62.05,29800.0,46.7828,46.8054,46.7601,46.8054,29800.0
2012-08-20 11:55:00,62.04,62.12,62.02,62.05,25000.0,46.7979,46.8582,46.7828,46.8054,25000.0
2012-08-20 12:00:00,62.04,62.06,62.03,62.04,17600.0,46.7979,46.8129,46.7903,46.7979,17600.0
2012-08-20 12:05:00,62.06,62.08,62.05,62.06,23000.0,46.8129,46.828,46.8054,46.8129,23000.0
2012-08-20 12:10:00,62.06,62.1,62.05,62.08,50000.0,46.8129,46.8431,46.8054,46.828,50000.0
2012-08-20 12:15:00,62.07,62.08,62.05,62.07,7600.0,46.8205,46.828,46.8054,46.8205,7600.0
2012-08-20 12:20:00,62.07,62.08,62.0,62.0,18800.0,46.8205,46.828,46.7677,46.7677,18800.0
2012-08-20 12:25:00,61.99,62.0,61.95,61.95,60000.0,46.7601,46.7677,46.73,46.73,60000.0
2012-08-20 12:30:00,61.96,61.96,61.9,61.91,29000.0,46.7375,46.7375,46.6923,46.6998,29000.0
2012-08-20 12:35:00,61.91,61.92,61.85,61.88,93400.0,46.6998,46.7073,46.6545,46.6772,93400.0
2012-08-20 12:40:00,61.87,61.91,61.85,61.91,26400.0,46.6696,46.6998,46.6545,46.6998,26400.0
2012-08-20 12:45:00,61.91,61.92,61.88,61.92,14000.0,46.6998,46.7073,46.6772,46.7073,14000.0
2012-08-20 12:50:00,61.92,61.93,61.88,61.9,16600.0,46.7073,46.7149,46.6772,46.6923,16600.0
2012-08-20 12:55:00,61.9,61.94,61.88,61.93,26400.0,46.6923,46.7224,46.6772,46.7149,26400.0
2012-08-20 13:00:00,61.93,61.94,61.92,61.93,5200.0,46.7149,46.7224,46.7073,46.7149,5200.0
2012-08-20 13:05:00,61.93,61.96,61.93,61.93,23200.0,46.7149,46.7375,46.7149,46.7149,23200.0
2012-08-20 13:10:00,61.92,61.95,61.91,61.95,16000.0,46.7073,46.73,46.6998,46.73,16000.0
2012-08-20 13:15:00,61.95,61.97,61.93,61.93,20800.0,46.73,46.7451,46.7149,46.7149,20800.0
2012-08-20 13:20:00,61.93,61.96,61.92,61.92,16200.0,46.7149,46.7375,46.7073,46.7073,16200.0
2012-08-20 13:25:00,61.92,61.96,61.92,61.95,23800.0,46.7073,46.7375,46.7073,46.73,23800.0
2012-08-20 13:30:00,61.95,61.96,61.92,61.92,13800.0,46.73,46.7375,46.7073,46.7073,13800.0
2012-08-20 13:35:00,61.92,61.95,61.91,61.93,20200.0,46.7073,46.73,46.6998,46.7149,20200.0
2012-08-20 13:40:00,61.93,61.93,61.9,61.92,27000.0,46.7149,46.7149,46.6923,46.7073,27000.0
2012-08-20 13:45:00,61.92,61.92,61.88,61.9,15000.0,46.7073,46.7073,46.6772,46.6923,15000.0
2012-08-20 13:50:00,61.91,61.94,61.89,61.93,40800.0,46.6998,46.7224,46.6847,46.7149,40800.0
2012-08-20 13:55:00,61.93,61.97,61.93,61.97,31200.0,46.7149,46.7451,46.7149,46.7451,31200.0
2012-08-20 14:00:00,61.97,61.99,61.96,61.98,29400.0,46.7451,46.7601,46.7375,46.7526,29400.0
2012-08-20 14:05:00,61.98,61.99,61.96,61.99,21800.0,46.7526,46.7601,46.7375,46.7601,21800.0
2012-08-20 14:10:00,62.01,62.07,62.01,62.02,38000.0,46.7752,46.8205,46.7752,46.7828,38000.0
2012-08-20 14:15:00,62.02,62.05,62.02,62.04,42600.0,46.7828,46.8054,46.7828,46.7979,42600.0
2012-08-20 14:20:00,62.04,62.06,62.04,62.05,19600.0,46.7979,46.8129,46.7979,46.8054,19600.0
2012-08-20 14:25:00,62.05,62.07,62.04,62.06,15200.0,46.8054,46.8205,46.7979,46.8129,15200.0
2012-08-20 14:30:00,62.06,62.13,62.06,62.06,36800.0,46.8129,46.8657,46.8129,46.8129,36800.0
2012-08-20 14:35:00,62.07,62.09,62.06,62.07,34400.0,46.8205,46.8356,46.8129,46.8205,34400.0
2012-08-20 14:40:00,62.06,62.08,62.03,62.07,24800.0,46.8129,46.828,46.7903,46.8205,24800.0
2012-08-20 14:45:00,62.06,62.07,62.03,62.06,64600.0,46.8129,46.8205,46.7903,46.8129,64600.0
2012-08-20 14:50:00,62.06,62.06,61.99,62.0,31600.0,46.8129,46.8129,46.7601,46.7677,31600.0
2012-08-20 14:55:00,61.99,62.01,61.97,61.99,29000.0,46.7601,46.7752,46.7451,46.7601,29000.0
2012-08-20 15:00:00,61.99,62.01,61.99,62.01,23600.0,46.7601,46.7752,46.7601,46.7752,23600.0
2012-08-20 15:05:00,62.01,62.04,61.99,62.04,25400.0,46.7752,46.7979,46.7601,46.7979,25400.0
2012-08-20 15:10:00,62.04,62.04,61.98,62.02,24800.0,46.7979,46.7979,46.7526,46.7828,24800.0
2012-08-20 15:15:00,62.02,62.07,62.02,62.07,27600.0,46.7828,46.8205,46.7828,46.8205,27600.0
2012-08-20 15:20:00,62.07,62.08,62.04,62.05,34600.0,46.8205,46.828,46.7979,46.8054,34600.0
2012-08-20 15:25:00,62.05,62.07,62.05,62.06,40000.0,46.8054,46.8205,46.8054,46.8129,40000.0
2012-08-20 15:30:00,62.06,62.13,62.06,62.1,39800.0,46.8129,46.8657,46.8129,46.8431,39800.0
2012-08-20 15:35:00,62.1,62.17,62.1,62.12,72000.0,46.8431,46.8959,46.8431,46.8582,72000.0
2012-08-20 15:40:00,62.12,62.14,62.08,62.13,57800.0,46.8582,46.8733,46.828,46.8657,57800.0
2012-08-20 15:45:00,62.13,62.17,62.11,62.17,72600.0,46.8657,46.8959,46.8507,46.8959,72600.0
2012-08-20 15:50:00,62.17,62.17,62.09,62.16,65800.0,46.8959,46.8959,46.8356,46.8884,65800.0
2012-08-20 15:55:00,62.15,62.18,62.1,62.17,119800.0,46.8808,46.9035,46.8431,46.8959,119800.0
2012-08-21 09:30:00,62.23,62.43,62.04,62.39,28800.0,46.9412,47.092,46.7979,47.0619,28800.0
2012-08-21 09:35:00,62.38,62.46,62.33,62.44,39800.0,47.0543,47.1147,47.0166,47.0996,39800.0
2012-08-21 09:40:00,62.4,62.49,62.4,62.45,16800.0,47.0694,47.1373,47.0694,47.1071,16800.0
2012-08-21 09:45:00,62.44,62.48,62.41,62.45,23400.0,47.0996,47.1298,47.077,47.1071,23400.0
2012-08-21 09:50:00,62.44,62.47,62.4,62.43,14000.0,47.0996,47.1222,47.0694,47.092,14000.0
2012-08-21 09:55:00,62.41,62.46,62.4,62.45,18200.0,47.077,47.1147,47.0694,47.1071,18200.0
2012-08-21 10:00:00,62.47,62.54,62.46,62.49,18600.0,47.1222,47.175,47.1147,47.1373,18600.0
2012-08-21 10:05:00,62.5,62.52,62.35,62.35,22000.0,47.1448,47.1599,47.0317,47.0317,22000.0
2012-08-21 10:10:00,62.35,62.4,62.27,62.33,18000.0,47.0317,47.0694,46.9714,47.0166,18000.0
2012-08-21 10:15:00,62.29,62.3,62.27,62.28,12400.0,46.9864,46.994,46.9714,46.9789,12400.0
2012-08-21 10:20:00,62.27,62.35,62.27,62.33,10000.0,46.9714,47.0317,46.9714,47.0166,10000.0
2012-08-21 10:25:00,62.35,62.42,62.33,62.38,13200.0,47.0317,47.0845,47.0166,47.0543,13200.0
2012-08-21 10:30:00,62.38,62.41,62.26,62.33,34600.0,47.0543,47.077,46.9638,47.0166,34600.0
2012-08-21 10:35:00,62.33,62.38,62.33,62.38,12800.0,47.0166,47.0543,47.0166,47.0543,12800.0
2012-08-21 10:40:00,62.4,62.44,62.38,62.44,12400.0,47.0694,47.0996,47.0543,47.0996,12400.0
2012-08-21 10:45:00,62.45,62.49,62.44,62.49,17000.0,47.1071,47.1373,47.0996,47.1373,17000.0
2012-08-21 10:50:00,62.47,62.58,62.47,62.53,33200.0,47.1222,47.2052,47.1222,47.1675,33200.0
2012-08-21 10:55:00,62.52,62.57,62.52,62.57,18600.0,47.1599,47.1976,47.1599,47.1976,18600.0
2012-08-21 11:00:00,62.52,62.55,62.52,62.53,11400.0,47.1599,47.1826,47.1599,47.1675,11400.0
2012-08-21 11:05:00,62.52,62.63,62.52,62.63,31200.0,47.1599,47.2429,47.1599,47.2429,31200.0
2012-08-21 11:10:00,62.63,62.67,62.61,62.65,60800.0,47.2429,47.2731,47.2278,47.258,60800.0
2012-08-21 11:15:00,62.61,62.63,62.57,62.57,27600.0,47.2278,47.2429,47.1976,47.1976,27600.0
2012-08-21 11:20:00,62.6,62.6,62.51,62.53,31800.0,47.2203,47.2203,47.1524,47.1675,31800.0
2012-08-21 11:25:00,62.53,62.55,62.43,62.47,19200.0,47.1675,47.1826,47.092,47.1222,19200.0
2012-08-21 11:30:00,62.45,62.51,62.45,62.51,21000.0,47.1071,47.1524,47.1071,47.1524,21000.0
2012-08-21 11:35:00,62.51,62.54,62.46,62.54,19400.0,47.1524,47.175,47.1147,47.175,19400.0
2012-08-21 11:40:00,62.52,62.54,62.5,62.52,38400.0,47.1599,47.175,47.1448,47.1599,38400.0
2012-08-21 11:45:00,62.52,62.59,62.52,62.58,12600.0,47.1599,47.2127,47.1599,47.2052,12600.0
2012-08-21 11:50:00,62.58,62.58,62.55,62.57,15600.0,47.2052,47.2052,47.1826,47.1976,15600.0
2012-08-21 11:55:00,62.56,62.6,62.53,62.53,35200.0,47.1901,47.2203,47.1675,47.1675,35200.0
2012-08-21 12:00:00,62.54,62.57,62.52,62.57,41600.0,47.175,47.1976,47.1599,47.1976,41600.0
2012-08-21 12:05:00,62.56,62.59,62.54,62.54,6200.0,47.1901,47.2127,47.175,47.175,6200.0
2012-08-21 12:10:00,62.55,62.6,62.55,62.57,72800.0,47.1826,47.2203,47.1826,47.1976,72800.0
2012-08-21 12:15:00,62.57,62.61,62.55,62.6,27400.0,47.1976,47.2278,47.1826,47.2203,27400.0
2012-08-21 12:20:00,62.6,62.62,62.57,62.6,11600.0,47.2203,47.2354,47.1976,47.2203,11600.0
2012-08-21 12:25:00,62.58,62.62,62.58,62.62,13200.0,47.2052,47.2354,47.2052,47.2354,13200.0
2012-08-21 12:30:00,62.6,62.65,62.58,62.6,30800.0,47.2203,47.258,47.2052,47.2203,30800.0
2012-08-21 12:35:00,62.6,62.65,62.59,62.65,14200.0,47.2203,47.258,47.2127,47.258,14200.0
2012-08-21 12:40:00,62.65,62.65,62.6,62.62,4600.0,47.258,47.258,47.2203,47.2354,4600.0
2012-08-21 12:45:00,62.6,62.6,62.52,62.57,10400.0,47.2203,47.2203,47.1599,47.1976,10400.0
2012-08-21 12:50:00,62.57,62.58,62.55,62.58,5400.0,47.1976,47.2052,47.1826,47.2052,5400.0
2012-08-21 12:55:00,62.58,62.59,62.53,62.53,20400.0,47.2052,47.2127,47.1675,47.1675,20400.0
2012-08-21 13:00:00,62.52,62.55,62.52,62.55,17600.0,47.1599,47.1826,47.1599,47.1826,17600.0
2012-08-21 13:05:00,62.53,62.55,62.52,62.53,15800.0,47.1675,47.1826,47.1599,47.1675,15800.0
2012-08-21 13:10:00,62.53,62.53,62.49,62.52,33600.0,47.1675,47.1675,47.1373,47.1599,33600.0
2012-08-21 13:15:00,62.52,62.55,62.52,62.55,13800.0,47.1599,47.1826,47.1599,47.1826,13800.0
2012-08-21 13:20:00,62.55,62.55,62.52,62.52,11000.0,47.1826,47.1826,47.1599,47.1599,11000.0
2012-08-21 13:25:00,62.52,62.55,62.5,62.53,17400.0,47.1599,47.1826,47.1448,47.1675,17400.0
2012-08-21 13:30:00,62.53,62.54,62.51,62.52,7600.0,47.1675,47.175,47.1524,47.1599,7600.0
2012-08-21 13:35:00,62.51,62.53,62.51,62.52,9200.0,47.1524,47.1675,47.1524,47.1599,9200.0
2012-08-21 13:40:00,62.52,62.54,62.51,62.52,28000.0,47.1599,47.175,47.1524,47.1599,28000.0
2012-08-21 13:45:00,62.51,62.55,62.42,62.43,37200.0,47.1524,47.1826,47.0845,47.092,37200.0
2012-08-21 13:50:00,62.42,62.44,62.4,62.43,10600.0,47.0845,47.0996,47.0694,47.092,10600.0
2012-08-21 13:55:00,62.43,62.49,62.43,62.49,22800.0,47.092,47.1373,47.092,47.1373,22800.0
2012-08-21 14:00:00,62.5,62.5,62.46,62.48,71400.0,47.1448,47.1448,47.1147,47.1298,71400.0
2012-08-21 14:05:00,62.48,62.51,62.47,62.47,34000.0,47.1298,47.1524,47.1222,47.1222,34000.0
2012-08-21 14:10:00,62.47,62.49,62.45,62.49,12600.0,47.1222,47.1373,47.1071,47.1373,12600.0
2012-08-21 14:15:00,62.49,62.49,62.45,62.46,14200.0,47.1373,47.1373,47.1071,47.1147,14200.0
2012-08-21 14:20:00,62.44,62.52,62.44,62.51,14200.0,47.0996,47.1599,47.0996,47.1524,14200.0
2012-08-21 14:25:00,62.49,62.51,62.45,62.47,23200.0,47.1373,47.1524,47.1071,47.1222,23200.0
2012-08-21 14:30:00,62.49,62.49,62.44,62.46,15600.0,47.1373,47.1373,47.0996,47.1147,15600.0
2012-08-21 14:35:00,62.46,62.48,62.38,62.38,47400.0,47.1147,47.1298,47.0543,47.0543,47400.0
2012-08-21 14:40:00,62.41,62.43,62.36,62.37,21600.0,47.077,47.092,47.0392,47.0468,21600.0
2012-08-21 14:45:00,62.37,62.42,62.34,62.4,42400.0,47.0468,47.0845,47.0242,47.0694,42400.0
2012-08-21 14:50:00,62.4,62.42,62.4,62.42,13400.0,47.0694,47.0845,47.0694,47.0845,13400.0
2012-08-21 14:55:00,62.42,62.43,62.39,62.41,19200.0,47.0845,47.092,47.0619,47.077,19200.0
2012-08-21 15:00:00,62.39,62.41,62.26,62.32,48600.0,47.0619,47.077,46.9638,47.0091,48600.0
2012-08-21 15:05:00,62.32,62.33,62.24,62.25,26400.0,47.0091,47.0166,46.9487,46.9563,26400.0
2012-08-21 15:10:00,62.27,62.28,62.19,62.24,40400.0,46.9714,46.9789,46.911,46.9487,40400.0
2012-08-21 15:15:00,62.26,62.27,62.18,62.24,56600.0,46.9638,46.9714,46.9035,46.9487,56600.0
2012-08-21 15:20:00,62.24,62.29,62.21,62.22,27600.0,46.9487,46.9864,46.9261,46.9336,27600.0
2012-08-21 15:25:00,62.21,62.24,62.2,62.24,49600.0,46.9261,46.9487,46.9186,46.9487,49600.0
2012-08-21 15:30:00,62.24,62.3,62.24,62.27,62800.0,46.9487,46.994,46.9487,46.9714,62800.0
2012-08-21 15:35:00,62.26,62.33,62.26,62.31,47000.0,46.9638,47.0166,46.9638,47.0015,47000.0
2012-08-21 15:40:00,62.31,62.36,62.29,62.29,41800.0,47.0015,47.0392,46.9864,46.9864,41800.0
2012-08-21 15:45:00,62.3,62.35,62.27,62.28,59200.0,46.994,47.0317,46.9714,46.9789,59200.0
2012-08-21 15:50:00,62.29,62.33,62.26,62.33,71800.0,46.9864,47.0166,46.9638,47.0166,71800.0
2012-08-21 15:55:00,62.32,62.37,62.3,62.36,143000.0,47.0091,47.0468,46.994,47.0392,143000.0
2012-08-22 09:30:00,62.15,62.31,62.13,62.16,51000.0,46.8808,47.0015,46.8657,46.8884,51000.0
2012-08-22 09:35:00,62.16,62.34,62.15,62.27,18000.0,46.8884,47.0242,46.8808,46.9714,18000.0
2012-08-22 09:40:00,62.27,62.36,62.16,62.33,25200.0,46.9714,47.0392,46.8884,47.0166,25200.0
2012-08-22 09:45:00,62.3,62.45,62.27,62.29,25000.0,46.994,47.1071,46.9714,46.9864,25000.0
2012-08-22 09:50:00,62.35,62.39,62.29,62.32,19800.0,47.0317,47.0619,46.9864,47.0091,19800.0
2012-08-22 09:55:00,62.36,62.36,62.23,62.23,18800.0,47.0392,47.0392,46.9412,46.9412,18800.0
2012-08-22 10:00:00,62.23,62.25,62.13,62.24,30200.0,46.9412,46.9563,46.8657,46.9487,30200.0
2012-08-22 10:05:00,62.24,62.24,62.13,62.16,37200.0,46.9487,46.9487,46.8657,46.8884,37200.0
2012-08-22 10:10:00,62.16,62.18,62.11,62.15,22400.0,46.8884,46.9035,46.8507,46.8808,22400.0
2012-08-22 10:15:00,62.12,62.21,62.09,62.21,19000.0,46.8582,46.9261,46.8356,46.9261,19000.0
2012-08-22 10:20:00,62.18,62.24,62.14,62.19,27200.0,46.9035,46.9487,46.8733,46.911,27200.0
2012-08-22 10:25:00,62.16,62.22,62.12,62.13,9800.0,46.8884,46.9336,46.8582,46.8657,9800.0
2012-08-22 10:30:00,62.14,62.24,62.14,62.17,33600.0,46.8733,46.9487,46.8733,46.8959,33600.0
2012-08-22 10:35:00,62.2,62.24,62.17,62.17,17600.0,46.9186,46.9487,46.8959,46.8959,17600.0
2012-08-22 10:40:00,62.16,62.22,62.16,62.17,11200.0,46.8884,46.9336,46.8884,46.8959,11200.0
2012-08-22 10:45:00,62.16,62.21,62.02,62.05,22200.0,46.8884,46.9261,46.7828,46.8054,22200.0
2012-08-22 10:50:00,62.01,62.05,61.93,61.97,45800.0,46.7752,46.8054,46.7149,46.7451,45800.0
2012-08-22 10:55:00,61.97,61.99,61.91,61.91,10000.0,46.7451,46.7601,46.6998,46.6998,10000.0
2012-08-22 11:00:00,61.91,62.05,61.87,62.05,15600.0,46.6998,46.8054,46.6696,46.8054,15600.0
2012-08-22 11:05:00,62.05,62.09,61.92,61.93,25200.0,46.8054,46.8356,46.7073,46.7149,25200.0
2012-08-22 11:10:00,61.92,62.02,61.9,61.94,26600.0,46.7073,46.7828,46.6923,46.7224,26600.0
2012-08-22 11:15:00,61.95,61.98,61.88,61.89,59200.0,46.73,46.7526,46.6772,46.6847,59200.0
2012-08-22 11:20:00,61.9,61.99,61.9,61.98,22600.0,46.6923,46.7601,46.6923,46.7526,22600.0
2012-08-22 11:25:00,61.98,61.99,61.96,61.99,33200.0,46.7526,46.7601,46.7375,46.7601,33200.0
2012-08-22 11:30:00,61.99,61.99,61.95,61.98,34200.0,46.7601,46.7601,46.73,46.7526,34200.0
2012-08-22 11:35:00,61.98,62.04,61.98,62.02,21800.0,46.7526,46.7979,46.7526,46.7828,21800.0
2012-08-22 11:40:00,62.02,62.1,62.0,62.07,13000.0,46.7828,46.8431,46.7677,46.8205,13000.0
2012-08-22 11:45:00,62.07,62.09,62.02,62.02,11000.0,46.8205,46.8356,46.7828,46.7828,11000.0
2012-08-22 11:50:00,62.04,62.12,62.01,62.09,9600.0,46.7979,46.8582,46.7752,46.8356,9600.0
2012-08-22 11:55:00,62.1,62.19,62.1,62.19,20600.0,46.8431,46.911,46.8431,46.911,20600.0
2012-08-22 12:00:00,62.21,62.23,62.16,62.16,18600.0,46.9261,46.9412,46.8884,46.8884,18600.0
2012-08-22 12:05:00,62.17,62.19,62.1,62.1,20200.0,46.8959,46.911,46.8431,46.8431,20200.0
2012-08-22 12:10:00,62.1,62.13,62.1,62.12,11200.0,46.8431,46.8657,46.8431,46.8582,11200.0
2012-08-22 12:15:00,62.12,62.15,62.1,62.12,8800.0,46.8582,46.8808,46.8431,46.8582,8800.0
2012-08-22 12:20:00,62.12,62.13,62.09,62.12,9400.0,46.8582,46.8657,46.8356,46.8582,9400.0
2012-08-22 12:25:00,62.09,62.13,62.09,62.13,13600.0,46.8356,46.8657,46.8356,46.8657,13600.0
2012-08-22 12:30:00,62.13,62.13,62.09,62.09,10800.0,46.8657,46.8657,46.8356,46.8356,10800.0
2012-08-22 12:35:00,62.09,62.1,62.06,62.1,9600.0,46.8356,46.8431,46.8129,46.8431,9600.0
2012-08-22 12:40:00,62.09,62.15,62.06,62.13,31400.0,46.8356,46.8808,46.8129,46.8657,31400.0
2012-08-22 12:45:00,62.14,62.16,62.14,62.16,5200.0,46.8733,46.8884,46.8733,46.8884,5200.0
2012-08-22 12:50:00,62.17,62.17,62.13,62.15,4000.0,46.8959,46.8959,46.8657,46.8808,4000.0
2012-08-22 12:55:00,62.13,62.17,62.13,62.13,10600.0,46.8657,46.8959,46.8657,46.8657,10600.0
2012-08-22 13:00:00,62.13,62.18,62.13,62.17,8000.0,46.8657,46.9035,46.8657,46.8959,8000.0
2012-08-22 13:05:00,62.15,62.16,62.1,62.11,3800.0,46.8808,46.8884,46.8431,46.8507,3800.0
2012-08-22 13:10:00,62.1,62.12,62.05,62.09,48000.0,46.8431,46.8582,46.8054,46.8356,48000.0
2012-08-22 13:15:00,62.07,62.09,62.02,62.09,8000.0,46.8205,46.8356,46.7828,46.8356,8000.0
2012-08-22 13:20:00,62.09,62.13,62.09,62.11,12000.0,46.8356,46.8657,46.8356,46.8507,12000.0
2012-08-22 13:25:00,62.1,62.12,62.08,62.12,17600.0,46.8431,46.8582,46.828,46.8582,17600.0
2012-08-22 13:30:00,62.12,62.13,62.09,62.12,10000.0,46.8582,46.8657,46.8356,46.8582,10000.0
2012-08-22 13:35:00,62.13,62.13,62.1,62.12,13200.0,46.8657,46.8657,46.8431,46.8582,13200.0
2012-08-22 13:40:00,62.13,62.13,62.1,62.1,7800.0,46.8657,46.8657,46.8431,46.8431,7800.0
2012-08-22 13:45:00,62.11,62.13,62.07,62.07,18200.0,46.8507,46.8657,46.8205,46.8205,18200.0
2012-08-22 13:50:00,62.06,62.08,62.02,62.03,11200.0,46.8129,46.828,46.7828,46.7903,11200.0
2012-08-22 13:55:00,62.02,62.1,62.0,62.08,27800.0,46.7828,46.8431,46.7677,46.828,27800.0
2012-08-22 14:00:00,62.09,62.33,62.09,62.27,72000.0,46.8356,47.0166,46.8356,46.9714,72000.0
2012-08-22 14:05:00,62.27,62.33,62.18,62.2,34000.0,46.9714,47.0166,46.9035,46.9186,34000.0
2012-08-22 14:10:00,62.21,62.32,62.21,62.27,38200.0,46.9261,47.0091,46.9261,46.9714,38200.0
2012-08-22 14:15:00,62.27,62.33,62.15,62.22,61000.0,46.9714,47.0166,46.8808,46.9336,61000.0
2012-08-22 14:20:00,62.23,62.27,62.13,62.13,20400.0,46.9412,46.9714,46.8657,46.8657,20400.0
2012-08-22 14:25:00,62.12,62.2,62.05,62.2,35400.0,46.8582,46.9186,46.8054,46.9186,35400.0
2012-08-22 14:30:00,62.19,62.34,62.18,62.3,26800.0,46.911,47.0242,46.9035,46.994,26800.0
2012-08-22 14:35:00,62.26,62.37,62.24,62.35,20200.0,46.9638,47.0468,46.9487,47.0317,20200.0
2012-08-22 14:40:00,62.33,62.44,62.32,62.41,24000.0,47.0166,47.0996,47.0091,47.077,24000.0
2012-08-22 14:45:00,62.41,62.49,62.41,62.42,30200.0,47.077,47.1373,47.077,47.0845,30200.0
2012-08-22 14:50:00,62.41,62.49,62.41,62.48,16000.0,47.077,47.1373,47.077,47.1298,16000.0
2012-08-22 14:55:00,62.48,62.51,62.43,62.49,36400.0,47.1298,47.1524,47.092,47.1373,36400.0
2012-08-22 15:00:00,62.49,62.49,62.43,62.44,51400.0,47.1373,47.1373,47.092,47.0996,51400.0
2012-08-22 15:05:00,62.44,62.51,62.4,62.5,33600.0,47.0996,47.1524,47.0694,47.1448,33600.0
2012-08-22 15:10:00,62.52,62.57,62.49,62.49,37200.0,47.1599,47.1976,47.1373,47.1373,37200.0
2012-08-22 15:15:00,62.5,62.55,62.44,62.47,45200.0,47.1448,47.1826,47.0996,47.1222,45200.0
2012-08-22 15:20:00,62.47,62.47,62.4,62.41,16600.0,47.1222,47.1222,47.0694,47.077,16600.0
2012-08-22 15:25:00,62.4,62.42,62.37,62.37,32800.0,47.0694,47.0845,47.0468,47.0468,32800.0
2012-08-22 15:30:00,62.38,62.44,62.35,62.38,29600.0,47.0543,47.0996,47.0317,47.0543,29600.0
2012-08-22 15:35:00,62.39,62.44,62.37,62.42,52800.0,47.0619,47.0996,47.0468,47.0845,52800.0
2012-08-22 15:40:00,62.43,62.48,62.41,62.47,51800.0,47.092,47.1298,47.077,47.1222,51800.0
2012-08-22 15:45:00,62.46,62.46,62.35,62.38,57600.0,47.1147,47.1147,47.0317,47.0543,57600.0
2012-08-22 15:50:00,62.4,62.43,62.37,62.38,52400.0,47.0694,47.092,47.0468,47.0543,52400.0
2012-08-22 15:55:00,62.38,62.4,62.34,62.35,172200.0,47.0543,47.0694,47.0242,47.0317,172200.0
2012-08-23 09:30:00,62.24,62.24,62.01,62.08,28600.0,46.9487,46.9487,46.7752,46.828,28600.0
2012-08-23 09:35:00,62.08,62.09,61.98,62.09,28800.0,46.828,46.8356,46.7526,46.8356,28800.0
2012-08-23 09:40:00,62.09,62.1,61.93,61.94,30200.0,46.8356,46.8431,46.7149,46.7224,30200.0
2012-08-23 09:45:00,61.93,61.94,61.56,61.6,69200.0,46.7149,46.7224,46.4358,46.466,69200.0
2012-08-23 09:50:00,61.57,61.8,61.51,61.8,37800.0,46.4433,46.6168,46.3981,46.6168,37800.0
2012-08-23 09:55:00,61.75,61.77,61.63,61.74,14800.0,46.5791,46.5942,46.4886,46.5716,14800.0
2012-08-23 10:00:00,61.75,61.94,61.74,61.85,42800.0,46.5791,46.7224,46.5716,46.6545,42800.0
2012-08-23 10:05:00,61.88,61.93,61.73,61.76,16000.0,46.6772,46.7149,46.564,46.5867,16000.0
2012-08-23 10:10:00,61.75,61.76,61.6,61.61,27800.0,46.5791,46.5867,46.466,46.4735,27800.0
2012-08-23 10:15:00,61.61,61.68,61.6,61.65,24800.0,46.4735,46.5263,46.466,46.5037,24800.0
2012-08-23 10:20:00,61.67,61.8,61.63,61.8,14600.0,46.5188,46.6168,46.4886,46.6168,14600.0
2012-08-23 10:25:00,61.8,61.83,61.76,61.79,22000.0,46.6168,46.6395,46.5867,46.6093,22000.0
2012-08-23 10:30:00,61.77,61.92,61.77,61.87,53400.0,46.5942,46.7073,46.5942,46.6696,53400.0
2012-08-23 10:35:00,61.87,61.92,61.87,61.88,26200.0,46.6696,46.7073,46.6696,46.6772,26200.0
2012-08-23 10:40:00,61.88,61.88,61.8,61.8,34800.0,46.6772,46.6772,46.6168,46.6168,34800.0
2012-08-23 10:45:00,61.8,61.91,61.75,61.83,81000.0,46.6168,46.6998,46.5791,46.6395,81000.0
2012-08-23 10:50:00,61.81,61.9,61.81,61.88,19000.0,46.6244,46.6923,46.6244,46.6772,19000.0
2012-08-23 10:55:00,61.87,61.93,61.87,61.93,38800.0,46.6696,46.7149,46.6696,46.7149,38800.0
2012-08-23 11:00:00,61.93,61.96,61.88,61.88,47200.0,46.7149,46.7375,46.6772,46.6772,47200.0
2012-08-23 11:05:00,61.88,61.93,61.86,61.9,14400.0,46.6772,46.7149,46.6621,46.6923,14400.0
2012-08-23 11:10:00,61.93,61.93,61.87,61.9,12200.0,46.7149,46.7149,46.6696,46.6923,12200.0
2012-08-23 11:15:00,61.9,61.93,61.83,61.85,12600.0,46.6923,46.7149,46.6395,46.6545,12600.0
2012-08-23 11:20:00,61.87,61.88,61.77,61.85,14800.0,46.6696,46.6772,46.5942,46.6545,14800.0
2012-08-23 11:25:00,61.85,61.91,61.85,61.89,16000.0,46.6545,46.6998,46.6545,46.6847,16000.0
2012-08-23 11:30:00,61.87,61.88,61.75,61.76,16400.0,46.6696,46.6772,46.5791,46.5867,16400.0
2012-08-23 11:35:00,61.76,61.81,61.76,61.76,10200.0,46.5867,46.6244,46.5867,46.5867,10200.0
2012-08-23 11:40:00,61.77,61.83,61.75,61.81,14400.0,46.5942,46.6395,46.5791,46.6244,14400.0
2012-08-23 11:45:00,61.79,61.82,61.79,61.81,12600.0,46.6093,46.6319,46.6093,46.6244,12600.0
2012-08-23 11:50:00,61.79,61.81,61.77,61.79,10200.0,46.6093,46.6244,46.5942,46.6093,10200.0
2012-08-23 11:55:00,61.77,61.82,61.77,61.81,12200.0,46.5942,46.6319,46.5942,46.6244,12200.0
2012-08-23 12:00:00,61.81,61.81,61.74,61.74,30200.0,46.6244,46.6244,46.5716,46.5716,30200.0
2012-08-23 12:05:00,61.74,61.77,61.7,61.77,13400.0,46.5716,46.5942,46.5414,46.5942,13400.0
2012-08-23 12:10:00,61.77,61.8,61.73,61.74,31200.0,46.5942,46.6168,46.564,46.5716,31200.0
2012-08-23 12:15:00,61.72,61.77,61.67,61.76,19200.0,46.5565,46.5942,46.5188,46.5867,19200.0
2012-08-23 12:20:00,61.75,61.76,61.69,61.76,14800.0,46.5791,46.5867,46.5338,46.5867,14800.0
2012-08-23 12:25:00,61.75,61.8,61.74,61.77,11600.0,46.5791,46.6168,46.5716,46.5942,11600.0
2012-08-23 12:30:00,61.77,61.83,61.77,61.83,21600.0,46.5942,46.6395,46.5942,46.6395,21600.0
2012-08-23 12:35:00,61.82,61.84,61.81,61.83,19200.0,46.6319,46.647,46.6244,46.6395,19200.0
2012-08-23 12:40:00,61.83,61.89,61.81,61.86,15800.0,46.6395,46.6847,46.6244,46.6621,15800.0
2012-08-23 12:45:00,61.86,61.86,61.81,61.85,26400.0,46.6621,46.6621,46.6244,46.6545,26400.0
2012-08-23 12:50:00,61.83,61.84,61.79,61.79,29200.0,46.6395,46.647,46.6093,46.6093,29200.0
2012-08-23 12:55:00,61.79,61.79,61.67,61.67,15600.0,46.6093,46.6093,46.5188,46.5188,15600.0
2012-08-23 13:00:00,61.67,61.69,61.59,61.6,29200.0,46.5188,46.5338,46.4584,46.466,29200.0
2012-08-23 13:05:00,61.6,61.6,61.56,61.56,15200.0,46.466,46.466,46.4358,46.4358,15200.0
2012-08-23 13:10:00,61.56,61.6,61.46,61.47,34800.0,46.4358,46.466,46.3604,46.3679,34800.0
2012-08-23 13:15:00,61.47,61.53,61.46,61.51,8600.0,46.3679,46.4132,46.3604,46.3981,8600.0
2012-08-23 13:20:00,61.52,61.57,61.49,61.49,24400.0,46.4056,46.4433,46.383,46.383,24400.0
2012-08-23 13:25:00,61.49,61.52,61.48,61.49,19800.0,46.383,46.4056,46.3754,46.383,19800.0
2012-08-23 13:30:00,61.49,61.56,61.48,61.54,15600.0,46.383,46.4358,46.3754,46.4207,15600.0
2012-08-23 13:35:00,61.56,61.63,61.55,61.62,35600.0,46.4358,46.4886,46.4282,46.481,35600.0
2012-08-23 13:40:00,61.63,61.74,61.62,61.72,23800.0,46.4886,46.5716,46.481,46.5565,23800.0
2012-08-23 13:45:00,61.73,61.73,61.71,61.72,12200.0,46.564,46.564,46.5489,46.5565,12200.0
2012-08-23 13:50:00,61.72,61.79,61.71,61.76,27400.0,46.5565,46.6093,46.5489,46.5867,27400.0
2012-08-23 13:55:00,61.76,61.79,61.74,61.74,12400.0,46.5867,46.6093,46.5716,46.5716,12400.0
2012-08-23 14:00:00,61.76,61.76,61.72,61.74,29200.0,46.5867,46.5867,46.5565,46.5716,29200.0
2012-08-23 14:05:00,61.74,61.87,61.74,61.87,15400.0,46.5716,46.6696,46.5716,46.6696,15400.0
2012-08-23 14:10:00,61.87,61.91,61.85,61.9,34000.0,46.6696,46.6998,46.6545,46.6923,34000.0
2012-08-23 14:15:00,61.9,61.92,61.88,61.9,47200.0,46.6923,46.7073,46.6772,46.6923,47200.0
2012-08-23 14:20:00,61.9,61.9,61.85,61.87,34400.0,46.6923,46.6923,46.6545,46.6696,34400.0
2012-08-23 14:25:00,61.89,61.93,61.84,61.84,14200.0,46.6847,46.7149,46.647,46.647,14200.0
2012-08-23 14:30:00,61.85,61.85,61.81,61.85,28800.0,46.6545,46.6545,46.6244,46.6545,28800.0
2012-08-23 14:35:00,61.86,61.91,61.85,61.9,24800.0,46.6621,46.6998,46.6545,46.6923,24800.0
2012-08-23 14:40:00,61.88,61.9,61.85,61.85,14600.0,46.6772,46.6923,46.6545,46.6545,14600.0
2012-08-23 14:45:00,61.85,61.95,61.85,61.93,35800.0,46.6545,46.73,46.6545,46.7149,35800.0
2012-08-23 14:50:00,61.95,61.96,61.92,61.92,16200.0,46.73,46.7375,46.7073,46.7073,16200.0
2012-08-23 14:55:00,61.91,61.96,61.91,61.93,20400.0,46.6998,46.7375,46.6998,46.7149,20400.0
2012-08-23 15:00:00,61.92,61.93,61.88,61.92,30600.0,46.7073,46.7149,46.6772,46.7073,30600.0
2012-08-23 15:05:00,61.92,62.01,61.92,62.0,41400.0,46.7073,46.7752,46.7073,46.7677,41400.0
2012-08-23 15:10:00,62.01,62.02,61.96,61.99,31000.0,46.7752,46.7828,46.7375,46.7601,31000.0
2012-08-23 15:15:00,61.99,62.01,61.96,61.96,35400.0,46.7601,46.7752,46.7375,46.7375,35400.0
2012-08-23 15:20:00,61.96,61.98,61.81,61.84,32200.0,46.7375,46.7526,46.6244,46.647,32200.0
2012-08-23 15:25:00,61.85,61.9,61.84,61.9,27200.0,46.6545,46.6923,46.647,46.6923,27200.0
2012-08-23 15:30:00,61.9,61.9,61.85,61.88,28200.0,46.6923,46.6923,46.6545,46.6772,28200.0
2012-08-23 15:35:00,61.88,61.98,61.85,61.92,43000.0,46.6772,46.7526,46.6545,46.7073,43000.0
2012-08-23 15:40:00,61.91,61.93,61.88,61.89,58200.0,46.6998,46.7149,46.6772,46.6847,58200.0
2012-08-23 15:45:00,61.9,61.94,61.89,61.9,50600.0,46.6923,46.7224,46.6847,46.6923,50600.0
2012-08-23 15:50:00,61.9,61.91,61.83,61.88,60000.0,46.6923,46.6998,46.6395,46.6772,60000.0
2012-08-23 15:55:00,61.87,61.91,61.84,61.89,128200.0,46.6696,46.6998,46.647,46.6847,128200.0
2012-08-24 09:30:00,61.67,61.9,61.54,61.85,62400.0,46.5188,46.6923,46.4207,46.6545,62400.0
2012-08-24 09:35:00,61.89,61.91,61.67,61.7,26800.0,46.6847,46.6998,46.5188,46.5414,26800.0
2012-08-24 09:40:00,61.74,61.8,61.73,61.8,29400.0,46.5716,46.6168,46.564,46.6168,29400.0
2012-08-24 09:45:00,61.8,61.8,61.71,61.75,37000.0,46.6168,46.6168,46.5489,46.5791,37000.0
2012-08-24 09:50:00,61.74,61.76,61.67,61.74,12400.0,46.5716,46.5867,46.5188,46.5716,12400.0
2012-08-24 09:55:00,61.76,61.8,61.65,61.68,13800.0,46.5867,46.6168,46.5037,46.5263,13800.0
2012-08-24 10:00:00,61.65,61.83,61.64,61.77,26200.0,46.5037,46.6395,46.4961,46.5942,26200.0
2012-08-24 10:05:00,61.78,61.78,61.67,61.77,13800.0,46.6017,46.6017,46.5188,46.5942,13800.0
2012-08-24 10:10:00,61.77,61.84,61.74,61.74,24200.0,46.5942,46.647,46.5716,46.5716,24200.0
2012-08-24 10:15:00,61.74,61.74,61.63,61.67,19800.0,46.5716,46.5716,46.4886,46.5188,19800.0
2012-08-24 10:20:00,61.67,61.73,61.63,61.63,18400.0,46.5188,46.564,46.4886,46.4886,18400.0
2012-08-24 10:25:00,61.64,61.7,61.63,61.68,21000.0,46.4961,46.5414,46.4886,46.5263,21000.0
2012-08-24 10:30:00,61.66,61.7,61.6,61.67,182400.0,46.5112,46.5414,46.466,46.5188,182400.0
2012-08-24 10:35:00,61.67,61.8,61.63,61.74,104000.0,46.5188,46.6168,46.4886,46.5716,104000.0
2012-08-24 10:40:00,61.77,61.85,61.74,61.77,65800.0,46.5942,46.6545,46.5716,46.5942,65800.0
2012-08-24 10:45:00,61.77,61.86,61.75,61.8,102400.0,46.5942,46.6621,46.5791,46.6168,102400.0
2012-08-24 10:50:00,61.81,61.87,61.77,61.87,15000.0,46.6244,46.6696,46.5942,46.6696,15000.0
2012-08-24 10:55:00,61.85,61.87,61.83,61.83,6400.0,46.6545,46.6696,46.6395,46.6395,6400.0
2012-08-24 11:00:00,61.85,62.0,61.83,61.99,17600.0,46.6545,46.7677,46.6395,46.7601,17600.0
2012-08-24 11:05:00,61.99,62.01,61.93,61.97,11600.0,46.7601,46.7752,46.7149,46.7451,11600.0
2012-08-24 11:10:00,61.97,62.01,61.95,62.01,12600.0,46.7451,46.7752,46.73,46.7752,12600.0
2012-08-24 11:15:00,62.02,62.22,62.02,62.18,37000.0,46.7828,46.9336,46.7828,46.9035,37000.0
2012-08-24 11:20:00,62.17,62.18,62.02,62.03,15000.0,46.8959,46.9035,46.7828,46.7903,15000.0
2012-08-24 11:25:00,62.04,62.08,61.99,62.0,23200.0,46.7979,46.828,46.7601,46.7677,23200.0
2012-08-24 11:30:00,61.99,62.04,61.95,62.02,66400.0,46.7601,46.7979,46.73,46.7828,66400.0
2012-08-24 11:35:00,62.01,62.04,61.98,62.0,90200.0,46.7752,46.7979,46.7526,46.7677,90200.0
2012-08-24 11:40:00,62.01,62.01,61.94,61.97,43600.0,46.7752,46.7752,46.7224,46.7451,43600.0
2012-08-24 11:45:00,61.95,61.96,61.83,61.83,92800.0,46.73,46.7375,46.6395,46.6395,92800.0
2012-08-24 11:50:00,61.84,61.85,61.74,61.74,24600.0,46.647,46.6545,46.5716,46.5716,24600.0
2012-08-24 11:55:00,61.74,61.77,61.69,61.69,18200.0,46.5716,46.5942,46.5338,46.5338,18200.0
2012-08-24 12:00:00,61.71,61.71,61.65,61.65,32400.0,46.5489,46.5489,46.5037,46.5037,32400.0
2012-08-24 12:05:00,61.66,61.69,61.66,61.66,26000.0,46.5112,46.5338,46.5112,46.5112,26000.0
2012-08-24 12:10:00,61.65,61.72,61.65,61.72,16400.0,46.5037,46.5565,46.5037,46.5565,16400.0
2012-08-24 12:15:00,61.72,61.76,61.71,61.71,10800.0,46.5565,46.5867,46.5489,46.5489,10800.0
2012-08-24 12:20:00,61.72,61.74,61.69,61.69,13400.0,46.5565,46.5716,46.5338,46.5338,13400.0
2012-08-24 12:25:00,61.71,61.77,61.7,61.75,30600.0,46.5489,46.5942,46.5414,46.5791,30600.0
2012-08-24 12:30:00,61.75,61.8,61.75,61.79,10600.0,46.5791,46.6168,46.5791,46.6093,10600.0
2012-08-24 12:35:00,61.78,61.8,61.77,61.79,8000.0,46.6017,46.6168,46.5942,46.6093,8000.0
2012-08-24 12:40:00,61.79,61.83,61.77,61.83,11200.0,46.6093,46.6395,46.5942,46.6395,11200.0
2012-08-24 12:45:00,61.82,61.88,61.82,61.86,14200.0,46.6319,46.6772,46.6319,46.6621,14200.0
2012-08-24 12:50:00,61.85,61.89,61.85,61.87,9800.0,46.6545,46.6847,46.6545,46.6696,9800.0
2012-08-24 12:55:00,61.86,61.87,61.84,61.85,9400.0,46.6621,46.6696,46.647,46.6545,9400.0
2012-08-24 13:00:00,61.85,61.86,61.83,61.85,14000.0,46.6545,46.6621,46.6395,46.6545,14000.0
2012-08-24 13:05:00,61.85,61.88,61.83,61.84,18000.0,46.6545,46.6772,46.6395,46.647,18000.0
2012-08-24 13:10:00,61.84,61.87,61.83,61.84,8400.0,46.647,46.6696,46.6395,46.647,8400.0
2012-08-24 13:15:00,61.85,61.87,61.82,61.85,11400.0,46.6545,46.6696,46.6319,46.6545,11400.0
2012-08-24 13:20:00,61.85,61.86,61.82,61.84,14000.0,46.6545,46.6621,46.6319,46.647,14000.0
2012-08-24 13:25:00,61.83,61.86,61.83,61.84,11000.0,46.6395,46.6621,46.6395,46.647,11000.0
2012-08-24 13:30:00,61.83,61.88,61.83,61.87,22600.0,46.6395,46.6772,46.6395,46.6696,22600.0
2012-08-24 13:35:00,61.88,61.91,61.88,61.9,14000.0,46.6772,46.6998,46.6772,46.6923,14000.0
2012-08-24 13:40:00,61.9,61.94,61.86,61.91,18400.0,46.6923,46.7224,46.6621,46.6998,18400.0
2012-08-24 13:45:00,61.93,62.01,61.93,61.99,12400.0,46.7149,46.7752,46.7149,46.7601,12400.0
2012-08-24 13:50:00,61.99,62.01,61.97,61.98,11000.0,46.7601,46.7752,46.7451,46.7526,11000.0
2012-08-24 13:55:00,61.98,61.98,61.87,61.92,34800.0,46.7526,46.7526,46.6696,46.7073,34800.0
2012-08-24 14:00:00,61.92,61.94,61.91,61.92,12000.0,46.7073,46.7224,46.6998,46.7073,12000.0
2012-08-24 14:05:00,61.91,61.93,61.87,61.87,17200.0,46.6998,46.7149,46.6696,46.6696,17200.0
2012-08-24 14:10:00,61.88,61.92,61.87,61.92,12600.0,46.6772,46.7073,46.6696,46.7073,12600.0
2012-08-24 14:15:00,61.91,61.91,61.86,61.87,19600.0,46.6998,46.6998,46.6621,46.6696,19600.0
2012-08-24 14:20:00,61.88,61.88,61.85,61.88,25800.0,46.6772,46.6772,46.6545,46.6772,25800.0
2012-08-24 14:25:00,61.87,61.88,61.83,61.85,24600.0,46.6696,46.6772,46.6395,46.6545,24600.0
2012-08-24 14:30:00,61.85,61.91,61.85,61.9,12800.0,46.6545,46.6998,46.6545,46.6923,12800.0
2012-08-24 14:35:00,61.91,61.91,61.85,61.86,15800.0,46.6998,46.6998,46.6545,46.6621,15800.0
2012-08-24 14:40:00,61.85,61.89,61.84,61.88,17800.0,46.6545,46.6847,46.647,46.6772,17800.0
2012-08-24 14:45:00,61.87,61.87,61.83,61.83,11000.0,46.6696,46.6696,46.6395,46.6395,11000.0
2012-08-24 14:50:00,61.83,61.83,61.79,61.79,17200.0,46.6395,46.6395,46.6093,46.6093,17200.0
2012-08-24 14:55:00,61.79,61.81,61.79,61.8,15200.0,46.6093,46.6244,46.6093,46.6168,15200.0
2012-08-24 15:00:00,61.8,61.85,61.78,61.84,19600.0,46.6168,46.6545,46.6017,46.647,19600.0
2012-08-24 15:05:00,61.83,61.85,61.8,61.85,15400.0,46.6395,46.6545,46.6168,46.6545,15400.0
2012-08-24 15:10:00,61.83,61.91,61.83,61.91,11800.0,46.6395,46.6998,46.6395,46.6998,11800.0
2012-08-24 15:15:00,61.91,61.95,61.91,61.94,17200.0,46.6998,46.73,46.6998,46.7224,17200.0
2012-08-24 15:20:00,61.95,61.97,61.91,61.96,23600.0,46.73,46.7451,46.6998,46.7375,23600.0
2012-08-24 15:25:00,61.96,61.99,61.96,61.99,22600.0,46.7375,46.7601,46.7375,46.7601,22600.0
2012-08-24 15:30:00,61.99,61.99,61.9,61.93,34400.0,46.7601,46.7601,46.6923,46.7149,34400.0
2012-08-24 15:35:00,61.93,61.98,61.91,61.95,31400.0,46.7149,46.7526,46.6998,46.73,31400.0
2012-08-24 15:40:00,61.97,62.02,61.93,61.99,30800.0,46.7451,46.7828,46.7149,46.7601,30800.0
2012-08-24 15:45:00,62.0,62.1,61.99,62.09,107400.0,46.7677,46.8431,46.7601,46.8356,107400.0
2012-08-24 15:50:00,62.08,62.08,61.91,61.96,65000.0,46.828,46.828,46.6998,46.7375,65000.0
2012-08-24 15:55:00,61.96,62.01,61.92,62.0,108000.0,46.7375,46.7752,46.7073,46.7677,108000.0
2012-08-27 09:30:00,62.13,62.22,62.05,62.21,39200.0,46.8657,46.9336,46.8054,46.9261,39200.0
2012-08-27 09:35:00,62.2,62.25,62.18,62.22,15400.0,46.9186,46.9563,46.9035,46.9336,15400.0
2012-08-27 09:40:00,62.23,62.23,62.08,62.08,14400.0,46.9412,46.9412,46.828,46.828,14400.0
2012-08-27 09:45:00,62.1,62.12,61.89,62.1,148400.0,46.8431,46.8582,46.6847,46.8431,148400.0
2012-08-27 09:50:00,62.11,62.2,61.86,61.94,167800.0,46.8507,46.9186,46.6621,46.7224,167800.0
2012-08-27 09:55:00,61.93,61.94,61.69,61.69,65400.0,46.7149,46.7224,46.5338,46.5338,65400.0
2012-08-27 10:00:00,61.7,61.81,61.63,61.78,40200.0,46.5414,46.6244,46.4886,46.6017,40200.0
2012-08-27 10:05:00,61.81,61.82,61.74,61.81,28800.0,46.6244,46.6319,46.5716,46.6244,28800.0
2012-08-27 10:10:00,61.82,61.85,61.74,61.76,19800.0,46.6319,46.6545,46.5716,46.5867,19800.0
2012-08-27 10:15:00,61.76,61.88,61.76,61.83,12000.0,46.5867,46.6772,46.5867,46.6395,12000.0
2012-08-27 10:20:00,61.82,61.86,61.79,61.85,13000.0,46.6319,46.6621,46.6093,46.6545,13000.0
2012-08-27 10:25:00,61.83,61.85,61.8,61.84,21000.0,46.6395,46.6545,46.6168,46.647,21000.0
2012-08-27 10:30:00,61.85,61.85,61.77,61.79,12600.0,46.6545,46.6545,46.5942,46.6093,12600.0
2012-08-27 10:35:00,61.79,61.83,61.77,61.8,11400.0,46.6093,46.6395,46.5942,46.6168,11400.0
2012-08-27 10:40:00,61.79,61.8,61.74,61.74,12000.0,46.6093,46.6168,46.5716,46.5716,12000.0
2012-08-27 10:45:00,61.74,61.77,61.73,61.77,6200.0,46.5716,46.5942,46.564,46.5942,6200.0
2012-08-27 10:50:00,61.77,61.8,61.74,61.75,13600.0,46.5942,46.6168,46.5716,46.5791,13600.0
2012-08-27 10:55:00,61.74,61.8,61.73,61.8,8800.0,46.5716,46.6168,46.564,46.6168,8800.0
2012-08-27 11:00:00,61.77,61.81,61.73,61.75,13000.0,46.5942,46.6244,46.564,46.5791,13000.0
2012-08-27 11:05:00,61.76,61.88,61.76,61.85,16000.0,46.5867,46.6772,46.5867,46.6545,16000.0
2012-08-27 11:10:00,61.85,61.9,61.85,61.88,13200.0,46.6545,46.6923,46.6545,46.6772,13200.0
2012-08-27 11:15:00,61.88,62.04,61.88,62.03,15400.0,46.6772,46.7979,46.6772,46.7903,15400.0
2012-08-27 11:20:00,62.03,62.05,61.99,62.02,37200.0,46.7903,46.8054,46.7601,46.7828,37200.0
2012-08-27 11:25:00,62.04,62.06,61.99,62.01,23400.0,46.7979,46.8129,46.7601,46.7752,23400.0
2012-08-27 11:30:00,62.02,62.06,61.94,61.95,23600.0,46.7828,46.8129,46.7224,46.73,23600.0
2012-08-27 11:35:00,61.93,61.99,61.91,61.99,32600.0,46.7149,46.7601,46.6998,46.7601,32600.0
2012-08-27 11:40:00,61.99,61.99,61.92,61.96,110400.0,46.7601,46.7601,46.7073,46.7375,110400.0
2012-08-27 11:45:00,61.96,61.99,61.94,61.97,57800.0,46.7375,46.7601,46.7224,46.7451,57800.0
2012-08-27 11:50:00,61.98,61.99,61.94,61.98,11000.0,46.7526,46.7601,46.7224,46.7526,11000.0
2012-08-27 11:55:00,61.98,62.0,61.96,61.99,16600.0,46.7526,46.7677,46.7375,46.7601,16600.0
2012-08-27 12:00:00,61.98,62.04,61.98,62.02,10600.0,46.7526,46.7979,46.7526,46.7828,10600.0
2012-08-27 12:05:00,62.02,62.05,62.0,62.05,11000.0,46.7828,46.8054,46.7677,46.8054,11000.0
2012-08-27 12:10:00,62.04,62.06,62.03,62.06,9200.0,46.7979,46.8129,46.7903,46.8129,9200.0
2012-08-27 12:15:00,62.06,62.06,61.99,61.99,18200.0,46.8129,46.8129,46.7601,46.7601,18200.0
2012-08-27 12:20:00,62.0,62.01,61.98,62.01,12400.0,46.7677,46.7752,46.7526,46.7752,12400.0
2012-08-27 12:25:00,62.01,62.01,61.97,61.99,8000.0,46.7752,46.7752,46.7451,46.7601,8000.0
2012-08-27 12:30:00,61.99,62.0,61.98,61.99,5400.0,46.7601,46.7677,46.7526,46.7601,5400.0
2012-08-27 12:35:00,62.01,62.05,62.01,62.02,12000.0,46.7752,46.8054,46.7752,46.7828,12000.0
2012-08-27 12:40:00,62.02,62.05,62.01,62.02,11800.0,46.7828,46.8054,46.7752,46.7828,11800.0
2012-08-27 12:45:00,62.02,62.04,62.02,62.03,2600.0,46.7828,46.7979,46.7828,46.7903,2600.0
2012-08-27 12:50:00,62.04,62.04,61.98,61.99,16000.0,46.7979,46.7979,46.7526,46.7601,16000.0
2012-08-27 12:55:00,61.99,62.02,61.99,62.02,4000.0,46.7601,46.7828,46.7601,46.7828,4000.0
2012-08-27 13:00:00,62.02,62.02,61.97,61.99,17800.0,46.7828,46.7828,46.7451,46.7601,17800.0
2012-08-27 13:05:00,61.99,61.99,61.97,61.98,13200.0,46.7601,46.7601,46.7451,46.7526,13200.0
2012-08-27 13:10:00,61.98,62.02,61.97,62.02,16800.0,46.7526,46.7828,46.7451,46.7828,16800.0
2012-08-27 13:15:00,62.03,62.05,62.02,62.05,13200.0,46.7903,46.8054,46.7828,46.8054,13200.0
2012-08-27 13:20:00,62.05,62.06,62.04,62.06,6600.0,46.8054,46.8129,46.7979,46.8129,6600.0
2012-08-27 13:25:00,62.07,62.13,62.07,62.08,21800.0,46.8205,46.8657,46.8205,46.828,21800.0
2012-08-27 13:30:00,62.09,62.09,62.02,62.02,19000.0,46.8356,46.8356,46.7828,46.7828,19000.0
2012-08-27 13:35:00,62.01,62.02,61.97,61.97,21600.0,46.7752,46.7828,46.7451,46.7451,21600.0
2012-08-27 13:40:00,61.98,61.98,61.94,61.98,38600.0,46.7526,46.7526,46.7224,46.7526,38600.0
2012-08-27 13:45:00,61.98,61.98,61.95,61.96,16000.0,46.7526,46.7526,46.73,46.7375,16000.0
2012-08-27 13:50:00,61.96,61.96,61.92,61.92,23200.0,46.7375,46.7375,46.7073,46.7073,23200.0
2012-08-27 13:55:00,61.92,61.92,61.9,61.9,18600.0,46.7073,46.7073,46.6923,46.6923,18600.0
2012-08-27 14:00:00,61.91,61.94,61.9,61.92,18200.0,46.6998,46.7224,46.6923,46.7073,18200.0
2012-08-27 14:05:00,61.92,62.02,61.91,61.99,38800.0,46.7073,46.7828,46.6998,46.7601,38800.0
2012-08-27 14:10:00,61.99,62.08,61.96,62.04,27800.0,46.7601,46.828,46.7375,46.7979,27800.0
2012-08-27 14:15:00,62.04,62.05,61.99,62.05,9400.0,46.7979,46.8054,46.7601,46.8054,9400.0
2012-08-27 14:20:00,62.05,62.08,62.04,62.08,12000.0,46.8054,46.828,46.7979,46.828,12000.0
2012-08-27 14:25:00,62.08,62.1,62.07,62.08,14400.0,46.828,46.8431,46.8205,46.828,14400.0
2012-08-27 14:30:00,62.07,62.08,62.04,62.04,9400.0,46.8205,46.828,46.7979,46.7979,9400.0
2012-08-27 14:35:00,62.04,62.07,62.03,62.04,16000.0,46.7979,46.8205,46.7903,46.7979,16000.0
2012-08-27 14:40:00,62.05,62.06,62.02,62.04,8600.0,46.8054,46.8129,46.7828,46.7979,8600.0
2012-08-27 14:45:00,62.05,62.05,61.99,62.0,16200.0,46.8054,46.8054,46.7601,46.7677,16200.0
2012-08-27 14:50:00,62.0,62.06,62.0,62.02,20400.0,46.7677,46.8129,46.7677,46.7828,20400.0
2012-08-27 14:55:00,62.04,62.07,62.04,62.06,9000.0,46.7979,46.8205,46.7979,46.8129,9000.0
2012-08-27 15:00:00,62.06,62.06,61.99,62.02,22400.0,46.8129,46.8129,46.7601,46.7828,22400.0
2012-08-27 15:05:00,62.02,62.03,61.96,61.96,17200.0,46.7828,46.7903,46.7375,46.7375,17200.0
2012-08-27 15:10:00,61.96,61.98,61.93,61.98,12600.0,46.7375,46.7526,46.7149,46.7526,12600.0
2012-08-27 15:15:00,61.98,61.99,61.96,61.98,10000.0,46.7526,46.7601,46.7375,46.7526,10000.0
2012-08-27 15:20:00,61.99,61.99,61.92,61.97,20800.0,46.7601,46.7601,46.7073,46.7451,20800.0
2012-08-27 15:25:00,61.96,61.98,61.91,61.92,23000.0,46.7375,46.7526,46.6998,46.7073,23000.0
2012-08-27 15:30:00,61.91,61.95,61.91,61.92,48400.0,46.6998,46.73,46.6998,46.7073,48400.0
2012-08-27 15:35:00,61.92,61.92,61.82,61.86,21600.0,46.7073,46.7073,46.6319,46.6621,21600.0
2012-08-27 15:40:00,61.87,61.88,61.81,61.87,28000.0,46.6696,46.6772,46.6244,46.6696,28000.0
2012-08-27 15:45:00,61.87,61.9,61.82,61.87,37200.0,46.6696,46.6923,46.6319,46.6696,37200.0
2012-08-27 15:50:00,61.87,61.88,61.79,61.8,27800.0,46.6696,46.6772,46.6093,46.6168,27800.0
2012-08-27 15:55:00,61.8,61.84,61.76,61.82,98200.0,46.6168,46.647,46.5867,46.6319,98200.0
2012-08-28 09:30:00,61.79,61.82,61.63,61.73,42200.0,46.6093,46.6319,46.4886,46.564,42200.0
2012-08-28 09:35:00,61.7,61.97,61.7,61.94,33600.0,46.5414,46.7451,46.5414,46.7224,33600.0
2012-08-28 09:40:00,61.91,61.96,61.87,61.87,38600.0,46.6998,46.7375,46.6696,46.6696,38600.0
2012-08-28 09:45:00,61.9,61.98,61.87,61.96,32800.0,46.6923,46.7526,46.6696,46.7375,32800.0
2012-08-28 09:50:00,61.97,62.01,61.8,61.87,24200.0,46.7451,46.7752,46.6168,46.6696,24200.0
2012-08-28 09:55:00,61.87,61.95,61.77,61.91,27600.0,46.6696,46.73,46.5942,46.6998,27600.0
2012-08-28 10:00:00,61.9,61.92,61.77,61.9,27400.0,46.6923,46.7073,46.5942,46.6923,27400.0
2012-08-28 10:05:00,61.87,61.94,61.83,61.92,21600.0,46.6696,46.7224,46.6395,46.7073,21600.0
2012-08-28 10:10:00,61.92,62.02,61.85,61.96,50400.0,46.7073,46.7828,46.6545,46.7375,50400.0
2012-08-28 10:15:00,61.99,62.04,61.96,62.02,26400.0,46.7601,46.7979,46.7375,46.7828,26400.0
2012-08-28 10:20:00,62.02,62.24,62.01,62.13,49600.0,46.7828,46.9487,46.7752,46.8657,49600.0
2012-08-28 10:25:00,62.14,62.17,62.09,62.17,21400.0,46.8733,46.8959,46.8356,46.8959,21400.0
2012-08-28 10:30:00,62.16,62.24,62.02,62.02,26600.0,46.8884,46.9487,46.7828,46.7828,26600.0
2012-08-28 10:35:00,62.04,62.08,62.0,62.08,29600.0,46.7979,46.828,46.7677,46.828,29600.0
2012-08-28 10:40:00,62.08,62.1,61.97,61.97,26200.0,46.828,46.8431,46.7451,46.7451,26200.0
2012-08-28 10:45:00,61.98,62.0,61.92,61.92,27000.0,46.7526,46.7677,46.7073,46.7073,27000.0
2012-08-28 10:50:00,61.92,61.98,61.91,61.96,21600.0,46.7073,46.7526,46.6998,46.7375,21600.0
2012-08-28 10:55:00,61.96,61.96,61.77,61.79,33600.0,46.7375,46.7375,46.5942,46.6093,33600.0
2012-08-28 11:00:00,61.78,61.83,61.74,61.83,8800.0,46.6017,46.6395,46.5716,46.6395,8800.0
2012-08-28 11:05:00,61.83,61.88,61.8,61.87,14600.0,46.6395,46.6772,46.6168,46.6696,14600.0
2012-08-28 11:10:00,61.85,61.85,61.77,61.8,16400.0,46.6545,46.6545,46.5942,46.6168,16400.0
2012-08-28 11:15:00,61.8,61.8,61.75,61.76,17400.0,46.6168,46.6168,46.5791,46.5867,17400.0
2012-08-28 11:20:00,61.77,61.8,61.75,61.8,8400.0,46.5942,46.6168,46.5791,46.6168,8400.0
2012-08-28 11:25:00,61.82,61.83,61.73,61.79,13600.0,46.6319,46.6395,46.564,46.6093,13600.0
2012-08-28 11:30:00,61.79,61.81,61.74,61.76,16200.0,46.6093,46.6244,46.5716,46.5867,16200.0
2012-08-28 11:35:00,61.77,61.8,61.72,61.76,30800.0,46.5942,46.6168,46.5565,46.5867,30800.0
2012-08-28 11:40:00,61.76,61.76,61.66,61.68,12600.0,46.5867,46.5867,46.5112,46.5263,12600.0
2012-08-28 11:45:00,61.68,61.82,61.68,61.82,8400.0,46.5263,46.6319,46.5263,46.6319,8400.0
2012-08-28 11:50:00,61.82,61.85,61.79,61.85,10000.0,46.6319,46.6545,46.6093,46.6545,10000.0
2012-08-28 11:55:00,61.87,61.88,61.84,61.87,9200.0,46.6696,46.6772,46.647,46.6696,9200.0
2012-08-28 12:00:00,61.87,61.91,61.85,61.9,13000.0,46.6696,46.6998,46.6545,46.6923,13000.0
2012-08-28 12:05:00,61.9,61.94,61.88,61.93,12400.0,46.6923,46.7224,46.6772,46.7149,12400.0
2012-08-28 12:10:00,61.93,61.93,61.88,61.92,5800.0,46.7149,46.7149,46.6772,46.7073,5800.0
2012-08-28 12:15:00,61.93,61.94,61.89,61.94,12600.0,46.7149,46.7224,46.6847,46.7224,12600.0
2012-08-28 12:20:00,61.93,61.95,61.92,61.92,21000.0,46.7149,46.73,46.7073,46.7073,21000.0
2012-08-28 12:25:00,61.91,61.93,61.88,61.93,6800.0,46.6998,46.7149,46.6772,46.7149,6800.0
2012-08-28 12:30:00,61.93,61.95,61.92,61.94,18600.0,46.7149,46.73,46.7073,46.7224,18600.0
2012-08-28 12:35:00,61.94,61.95,61.91,61.92,6600.0,46.7224,46.73,46.6998,46.7073,6600.0
2012-08-28 12:40:00,61.93,61.94,61.9,61.91,9000.0,46.7149,46.7224,46.6923,46.6998,9000.0
2012-08-28 12:45:00,61.92,61.94,61.88,61.89,10200.0,46.7073,46.7224,46.6772,46.6847,10200.0
2012-08-28 12:50:00,61.9,61.92,61.9,61.92,1400.0,46.6923,46.7073,46.6923,46.7073,1400.0
2012-08-28 12:55:00,61.94,61.95,61.92,61.94,13000.0,46.7224,46.73,46.7073,46.7224,13000.0
2012-08-28 13:00:00,61.95,61.95,61.82,61.82,11000.0,46.73,46.73,46.6319,46.6319,11000.0
2012-08-28 13:05:00,61.81,61.83,61.79,61.81,6400.0,46.6244,46.6395,46.6093,46.6244,6400.0
2012-08-28 13:10:00,61.8,61.85,61.74,61.78,165400.0,46.6168,46.6545,46.5716,46.6017,165400.0
2012-08-28 13:15:00,61.78,61.84,61.77,61.78,112000.0,46.6017,46.647,46.5942,46.6017,112000.0
2012-08-28 13:20:00,61.77,61.88,61.76,61.88,23000.0,46.5942,46.6772,46.5867,46.6772,23000.0
2012-08-28 13:25:00,61.88,61.88,61.86,61.86,8600.0,46.6772,46.6772,46.6621,46.6621,8600.0
2012-08-28 13:30:00,61.87,61.92,61.85,61.9,10800.0,46.6696,46.7073,46.6545,46.6923,10800.0
2012-08-28 13:35:00,61.89,61.93,61.88,61.92,8000.0,46.6847,46.7149,46.6772,46.7073,8000.0
2012-08-28 13:40:00,61.93,61.93,61.89,61.91,9600.0,46.7149,46.7149,46.6847,46.6998,9600.0
2012-08-28 13:45:00,61.9,61.91,61.88,61.88,6600.0,46.6923,46.6998,46.6772,46.6772,6600.0
2012-08-28 13:50:00,61.88,61.88,61.84,61.85,13000.0,46.6772,46.6772,46.647,46.6545,13000.0
2012-08-28 13:55:00,61.85,61.88,61.81,61.81,75400.0,46.6545,46.6772,46.6244,46.6244,75400.0
2012-08-28 14:00:00,61.81,61.86,61.74,61.77,60000.0,46.6244,46.6621,46.5716,46.5942,60000.0
2012-08-28 14:05:00,61.77,61.81,61.76,61.8,18600.0,46.5942,46.6244,46.5867,46.6168,18600.0
2012-08-28 14:10:00,61.8,61.83,61.74,61.74,106400.0,46.6168,46.6395,46.5716,46.5716,106400.0
2012-08-28 14:15:00,61.74,61.74,61.68,61.68,64200.0,46.5716,46.5716,46.5263,46.5263,64200.0
2012-08-28 14:20:00,61.68,61.71,61.67,61.68,41000.0,46.5263,46.5489,46.5188,46.5263,41000.0
2012-08-28 14:25:00,61.67,61.75,61.65,61.75,18200.0,46.5188,46.5791,46.5037,46.5791,18200.0
2012-08-28 14:30:00,61.74,61.83,61.73,61.82,11800.0,46.5716,46.6395,46.564,46.6319,11800.0
2012-08-28 14:35:00,61.82,61.87,61.82,61.87,12400.0,46.6319,46.6696,46.6319,46.6696,12400.0
2012-08-28 14:40:00,61.88,61.93,61.87,61.93,13000.0,46.6772,46.7149,46.6696,46.7149,13000.0
2012-08-28 14:45:00,61.92,61.94,61.89,61.94,23800.0,46.7073,46.7224,46.6847,46.7224,23800.0
2012-08-28 14:50:00,61.94,61.94,61.85,61.9,15200.0,46.7224,46.7224,46.6545,46.6923,15200.0
2012-08-28 14:55:00,61.9,61.95,61.88,61.94,9400.0,46.6923,46.73,46.6772,46.7224,9400.0
2012-08-28 15:00:00,61.95,61.99,61.94,61.97,44800.0,46.73,46.7601,46.7224,46.7451,44800.0
2012-08-28 15:05:00,61.97,61.97,61.91,61.95,41400.0,46.7451,46.7451,46.6998,46.73,41400.0
2012-08-28 15:10:00,61.94,61.96,61.91,61.93,59400.0,46.7224,46.7375,46.6998,46.7149,59400.0
2012-08-28 15:15:00,61.93,62.02,61.88,61.9,33200.0,46.7149,46.7828,46.6772,46.6923,33200.0
2012-08-28 15:20:00,61.9,61.93,61.84,61.85,23000.0,46.6923,46.7149,46.647,46.6545,23000.0
2012-08-28 15:25:00,61.87,61.88,61.75,61.76,151400.0,46.6696,46.6772,46.5791,46.5867,151400.0
2012-08-28 15:30:00,61.76,61.82,61.76,61.79,42200.0,46.5867,46.6319,46.5867,46.6093,42200.0
2012-08-28 15:35:00,61.81,61.85,61.81,61.85,25600.0,46.6244,46.6545,46.6244,46.6545,25600.0
2012-08-28 15:40:00,61.85,61.88,61.83,61.85,34800.0,46.6545,46.6772,46.6395,46.6545,34800.0
2012-08-28 15:45:00,61.83,61.87,61.81,61.83,27200.0,46.6395,46.6696,46.6244,46.6395,27200.0
2012-08-28 15:50:00,61.82,61.82,61.78,61.81,64200.0,46.6319,46.6319,46.6017,46.6244,64200.0
2012-08-28 15:55:00,61.8,61.83,61.75,61.75,70600.0,46.6168,46.6395,46.5791,46.5791,70600.0
2012-08-29 09:30:00,61.72,61.76,61.47,61.54,181200.0,46.784,46.8143,46.5945,46.6475,181200.0
2012-08-29 09:35:00,61.52,61.59,61.45,61.51,127200.0,46.6324,46.6854,46.5793,46.6248,127200.0
2012-08-29 09:40:00,61.52,61.54,61.44,61.46,31200.0,46.6324,46.6475,46.5717,46.5869,31200.0
2012-08-29 09:45:00,61.47,61.5,61.44,61.46,54200.0,46.5945,46.6172,46.5717,46.5869,54200.0
2012-08-29 09:50:00,61.49,61.49,61.33,61.33,45200.0,46.6096,46.6096,46.4884,46.4884,45200.0
2012-08-29 09:55:00,61.35,61.43,61.32,61.42,18800.0,46.5035,46.5642,46.4808,46.5566,18800.0
2012-08-29 10:00:00,61.44,61.56,61.4,61.53,39400.0,46.5717,46.6627,46.5414,46.64,39400.0
2012-08-29 10:05:00,61.54,61.55,61.4,61.45,22800.0,46.6475,46.6551,46.5414,46.5793,22800.0
2012-08-29 10:10:00,61.45,61.52,61.44,61.51,39600.0,46.5793,46.6324,46.5717,46.6248,39600.0
2012-08-29 10:15:00,61.5,61.54,61.47,61.49,43200.0,46.6172,46.6475,46.5945,46.6096,43200.0
2012-08-29 10:20:00,61.49,61.51,61.45,61.46,12600.0,46.6096,46.6248,46.5793,46.5869,12600.0
2012-08-29 10:25:00,61.46,61.53,61.46,61.53,58800.0,46.5869,46.64,46.5869,46.64,58800.0
2012-08-29 10:30:00,61.53,61.6,61.52,61.55,61800.0,46.64,46.693,46.6324,46.6551,61800.0
2012-08-29 10:35:00,61.55,61.63,61.54,61.58,57200.0,46.6551,46.7158,46.6475,46.6779,57200.0
2012-08-29 10:40:00,61.58,61.58,61.47,61.48,30000.0,46.6779,46.6779,46.5945,46.6021,30000.0
2012-08-29 10:45:00,61.49,61.52,61.45,61.49,40400.0,46.6096,46.6324,46.5793,46.6096,40400.0
2012-08-29 10:50:00,61.48,61.49,61.42,61.46,37000.0,46.6021,46.6096,46.5566,46.5869,37000.0
2012-08-29 10:55:00,61.45,61.45,61.38,61.45,30600.0,46.5793,46.5793,46.5263,46.5793,30600.0
2012-08-29 11:00:00,61.45,61.48,61.38,61.4,26800.0,46.5793,46.6021,46.5263,46.5414,26800.0
2012-08-29 11:05:00,61.38,61.44,61.38,61.43,13200.0,46.5263,46.5717,46.5263,46.5642,13200.0
2012-08-29 11:10:00,61.43,61.46,61.42,61.46,15200.0,46.5642,46.5869,46.5566,46.5869,15200.0
2012-08-29 11:15:00,61.45,61.5,61.44,61.49,18600.0,46.5793,46.6172,46.5717,46.6096,18600.0
2012-08-29 11:20:00,61.49,61.51,61.46,61.5,15400.0,46.6096,46.6248,46.5869,46.6172,15400.0
2012-08-29 11:25:00,61.51,61.51,61.48,61.5,29200.0,46.6248,46.6248,46.6021,46.6172,29200.0
2012-08-29 11:30:00,61.51,61.54,61.5,61.52,18800.0,46.6248,46.6475,46.6172,46.6324,18800.0
2012-08-29 11:35:00,61.52,61.57,61.52,61.54,47000.0,46.6324,46.6703,46.6324,46.6475,47000.0
2012-08-29 11:40:00,61.53,61.57,61.52,61.57,30200.0,46.64,46.6703,46.6324,46.6703,30200.0
2012-08-29 11:45:00,61.58,61.67,61.56,61.62,33600.0,46.6779,46.7461,46.6627,46.7082,33600.0
2012-08-29 11:50:00,61.64,61.67,61.6,61.62,10000.0,46.7233,46.7461,46.693,46.7082,10000.0
2012-08-29 11:55:00,61.6,61.6,61.52,61.53,27000.0,46.693,46.693,46.6324,46.64,27000.0
2012-08-29 12:00:00,61.54,61.56,61.52,61.54,12000.0,46.6475,46.6627,46.6324,46.6475,12000.0
2012-08-29 12:05:00,61.53,61.53,61.5,61.52,7400.0,46.64,46.64,46.6172,46.6324,7400.0
2012-08-29 12:10:00,61.52,61.52,61.49,61.49,29400.0,46.6324,46.6324,46.6096,46.6096,29400.0
2012-08-29 12:15:00,61.49,61.49,61.42,61.43,55000.0,46.6096,46.6096,46.5566,46.5642,55000.0
2012-08-29 12:20:00,61.43,61.49,61.43,61.48,12800.0,46.5642,46.6096,46.5642,46.6021,12800.0
2012-08-29 12:25:00,61.49,61.51,61.48,61.5,19000.0,46.6096,46.6248,46.6021,46.6172,19000.0
2012-08-29 12:30:00,61.5,61.5,61.48,61.5,8200.0,46.6172,46.6172,46.6021,46.6172,8200.0
2012-08-29 12:35:00,61.49,61.52,61.49,61.49,17800.0,46.6096,46.6324,46.6096,46.6096,17800.0
2012-08-29 12:40:00,61.51,61.52,61.47,61.49,17200.0,46.6248,46.6324,46.5945,46.6096,17200.0
2012-08-29 12:45:00,61.49,61.52,61.49,61.5,70000.0,46.6096,46.6324,46.6096,46.6172,70000.0
2012-08-29 12:50:00,61.5,61.5,61.47,61.49,20800.0,46.6172,46.6172,46.5945,46.6096,20800.0
2012-08-29 12:55:00,61.5,61.5,61.49,61.49,84200.0,46.6172,46.6172,46.6096,46.6096,84200.0
2012-08-29 13:00:00,61.5,61.5,61.48,61.49,35600.0,46.6172,46.6172,46.6021,46.6096,35600.0
2012-08-29 13:05:00,61.5,61.5,61.48,61.49,57000.0,46.6172,46.6172,46.6021,46.6096,57000.0
2012-08-29 13:10:00,61.49,61.55,61.49,61.52,41200.0,46.6096,46.6551,46.6096,46.6324,41200.0
2012-08-29 13:15:00,61.51,61.54,61.5,61.51,20800.0,46.6248,46.6475,46.6172,46.6248,20800.0
2012-08-29 13:20:00,61.51,61.52,61.48,61.49,27000.0,46.6248,46.6324,46.6021,46.6096,27000.0
2012-08-29 13:25:00,61.49,61.5,61.49,61.49,19400.0,46.6096,46.6172,46.6096,46.6096,19400.0
2012-08-29 13:30:00,61.5,61.51,61.48,61.49,16400.0,46.6172,46.6248,46.6021,46.6096,16400.0
2012-08-29 13:35:00,61.52,61.52,61.47,61.49,13400.0,46.6324,46.6324,46.5945,46.6096,13400.0
2012-08-29 13:40:00,61.49,61.55,61.49,61.52,32600.0,46.6096,46.6551,46.6096,46.6324,32600.0
2012-08-29 13:45:00,61.52,61.52,61.49,61.49,25400.0,46.6324,46.6324,46.6096,46.6096,25400.0
2012-08-29 13:50:00,61.49,61.51,61.48,61.48,15800.0,46.6096,46.6248,46.6021,46.6021,15800.0
2012-08-29 13:55:00,61.47,61.48,61.44,61.46,10400.0,46.5945,46.6021,46.5717,46.5869,10400.0
2012-08-29 14:00:00,61.47,61.49,61.45,61.45,22200.0,46.5945,46.6096,46.5793,46.5793,22200.0
2012-08-29 14:05:00,61.47,61.49,61.46,61.48,16000.0,46.5945,46.6096,46.5869,46.6021,16000.0
2012-08-29 14:10:00,61.49,61.52,61.49,61.51,29000.0,46.6096,46.6324,46.6096,46.6248,29000.0
2012-08-29 14:15:00,61.52,61.52,61.51,61.52,14800.0,46.6324,46.6324,46.6248,46.6324,14800.0
2012-08-29 14:20:00,61.52,61.52,61.5,61.5,27400.0,46.6324,46.6324,46.6172,46.6172,27400.0
2012-08-29 14:25:00,61.51,61.54,61.51,61.52,29000.0,46.6248,46.6475,46.6248,46.6324,29000.0
2012-08-29 14:30:00,61.52,61.52,61.49,61.52,34400.0,46.6324,46.6324,46.6096,46.6324,34400.0
2012-08-29 14:35:00,61.52,61.52,61.49,61.51,53200.0,46.6324,46.6324,46.6096,46.6248,53200.0
2012-08-29 14:40:00,61.51,61.54,61.47,61.48,30200.0,46.6248,46.6475,46.5945,46.6021,30200.0
2012-08-29 14:45:00,61.48,61.51,61.45,61.45,15400.0,46.6021,46.6248,46.5793,46.5793,15400.0
2012-08-29 14:50:00,61.45,61.49,61.43,61.49,25200.0,46.5793,46.6096,46.5642,46.6096,25200.0
2012-08-29 14:55:00,61.47,61.49,61.45,61.45,26400.0,46.5945,46.6096,46.5793,46.5793,26400.0
2012-08-29 15:00:00,61.45,61.46,61.43,61.43,23600.0,46.5793,46.5869,46.5642,46.5642,23600.0
2012-08-29 15:05:00,61.42,61.46,61.42,61.45,45000.0,46.5566,46.5869,46.5566,46.5793,45000.0
2012-08-29 15:10:00,61.45,61.49,61.45,61.49,30000.0,46.5793,46.6096,46.5793,46.6096,30000.0
2012-08-29 15:15:00,61.49,61.5,61.46,61.48,29600.0,46.6096,46.6172,46.5869,46.6021,29600.0
2012-08-29 15:20:00,61.48,61.52,61.48,61.51,30200.0,46.6021,46.6324,46.6021,46.6248,30200.0
2012-08-29 15:25:00,61.5,61.51,61.48,61.51,25400.0,46.6172,46.6248,46.6021,46.6248,25400.0
2012-08-29 15:30:00,61.49,61.51,61.48,61.49,47800.0,46.6096,46.6248,46.6021,46.6096,47800.0
2012-08-29 15:35:00,61.48,61.49,61.46,61.46,44200.0,46.6021,46.6096,46.5869,46.5869,44200.0
2012-08-29 15:40:00,61.47,61.49,61.46,61.49,75600.0,46.5945,46.6096,46.5869,46.6096,75600.0
2012-08-29 15:45:00,61.49,61.49,61.36,61.4,75400.0,46.6096,46.6096,46.5111,46.5414,75400.0
2012-08-29 15:50:00,61.4,61.44,61.39,61.41,63200.0,46.5414,46.5717,46.5338,46.549,63200.0
2012-08-29 15:55:00,61.4,61.43,61.38,61.4,144000.0,46.5414,46.5642,46.5263,46.5414,144000.0
2012-08-30 09:30:00,61.05,61.12,60.71,60.88,71800.0,46.2761,46.3292,46.0184,46.1473,71800.0
2012-08-30 09:35:00,60.88,61.0,60.87,61.0,30600.0,46.1473,46.2382,46.1397,46.2382,30600.0
2012-08-30 09:40:00,61.0,61.0,60.96,60.97,24400.0,46.2382,46.2382,46.2079,46.2155,24400.0
2012-08-30 09:45:00,60.99,61.0,60.96,60.96,35600.0,46.2306,46.2382,46.2079,46.2079,35600.0
2012-08-30 09:50:00,60.96,61.0,60.92,60.97,21400.0,46.2079,46.2382,46.1776,46.2155,21400.0
2012-08-30 09:55:00,60.97,60.99,60.89,60.91,34200.0,46.2155,46.2306,46.1548,46.17,34200.0
2012-08-30 10:00:00,60.93,60.98,60.88,60.95,29600.0,46.1852,46.2231,46.1473,46.2003,29600.0
2012-08-30 10:05:00,60.95,60.98,60.9,60.93,14200.0,46.2003,46.2231,46.1624,46.1852,14200.0
2012-08-30 10:10:00,60.96,60.98,60.93,60.97,16000.0,46.2079,46.2231,46.1852,46.2155,16000.0
2012-08-30 10:15:00,60.97,60.97,60.85,60.85,34800.0,46.2155,46.2155,46.1245,46.1245,34800.0
2012-08-30 10:20:00,60.85,60.85,60.73,60.76,35200.0,46.1245,46.1245,46.0336,46.0563,35200.0
2012-08-30 10:25:00,60.76,60.81,60.74,60.8,24200.0,46.0563,46.0942,46.0411,46.0866,24200.0
2012-08-30 10:30:00,60.79,60.81,60.74,60.81,19400.0,46.079,46.0942,46.0411,46.0942,19400.0
2012-08-30 10:35:00,60.83,60.85,60.76,60.76,49200.0,46.1094,46.1245,46.0563,46.0563,49200.0
2012-08-30 10:40:00,60.75,60.77,60.7,60.74,18000.0,46.0487,46.0639,46.0108,46.0411,18000.0
2012-08-30 10:45:00,60.74,60.74,60.71,60.71,11600.0,46.0411,46.0411,46.0184,46.0184,11600.0
2012-08-30 10:50:00,60.7,60.74,60.63,60.7,38800.0,46.0108,46.0411,45.9578,46.0108,38800.0
2012-08-30 10:55:00,60.7,60.84,60.7,60.84,21400.0,46.0108,46.1169,46.0108,46.1169,21400.0
2012-08-30 11:00:00,60.84,60.84,60.76,60.81,11400.0,46.1169,46.1169,46.0563,46.0942,11400.0
2012-08-30 11:05:00,60.81,60.86,60.79,60.85,11400.0,46.0942,46.1321,46.079,46.1245,11400.0
2012-08-30 11:10:00,60.85,60.87,60.81,60.87,10200.0,46.1245,46.1397,46.0942,46.1397,10200.0
2012-08-30 11:15:00,60.85,60.92,60.83,60.9,6800.0,46.1245,46.1776,46.1094,46.1624,6800.0
2012-08-30 11:20:00,60.88,60.93,60.87,60.9,7200.0,46.1473,46.1852,46.1397,46.1624,7200.0
2012-08-30 11:25:00,60.89,60.96,60.88,60.94,21600.0,46.1548,46.2079,46.1473,46.1927,21600.0
2012-08-30 11:30:00,60.94,60.94,60.85,60.87,13400.0,46.1927,46.1927,46.1245,46.1397,13400.0
2012-08-30 11:35:00,60.89,60.89,60.85,60.87,13400.0,46.1548,46.1548,46.1245,46.1397,13400.0
2012-08-30 11:40:00,60.89,60.91,60.87,60.88,6600.0,46.1548,46.17,46.1397,46.1473,6600.0
2012-08-30 11:45:00,60.9,60.91,60.86,60.88,8600.0,46.1624,46.17,46.1321,46.1473,8600.0
2012-08-30 11:50:00,60.89,60.9,60.87,60.87,12200.0,46.1548,46.1624,46.1397,46.1397,12200.0
2012-08-30 11:55:00,60.88,60.88,60.83,60.83,12000.0,46.1473,46.1473,46.1094,46.1094,12000.0
2012-08-30 12:00:00,60.83,60.83,60.73,60.77,14800.0,46.1094,46.1094,46.0336,46.0639,14800.0
2012-08-30 12:05:00,60.77,60.77,60.7,60.7,18200.0,46.0639,46.0639,46.0108,46.0108,18200.0
2012-08-30 12:10:00,60.7,60.74,60.67,60.72,21000.0,46.0108,46.0411,45.9881,46.026,21000.0
2012-08-30 12:15:00,60.73,60.73,60.69,60.7,5200.0,46.0336,46.0336,46.0032,46.0108,5200.0
2012-08-30 12:20:00,60.7,60.72,60.65,60.67,39000.0,46.0108,46.026,45.9729,45.9881,39000.0
2012-08-30 12:25:00,60.68,60.68,60.61,60.65,30000.0,45.9957,45.9957,45.9426,45.9729,30000.0
2012-08-30 12:30:00,60.66,60.74,60.66,60.74,27600.0,45.9805,46.0411,45.9805,46.0411,27600.0
2012-08-30 12:35:00,60.77,60.77,60.73,60.75,12600.0,46.0639,46.0639,46.0336,46.0487,12600.0
2012-08-30 12:40:00,60.74,60.82,60.74,60.82,8800.0,46.0411,46.1018,46.0411,46.1018,8800.0
2012-08-30 12:45:00,60.81,60.85,60.8,60.85,17200.0,46.0942,46.1245,46.0866,46.1245,17200.0
2012-08-30 12:50:00,60.84,60.85,60.84,60.85,4800.0,46.1169,46.1245,46.1169,46.1245,4800.0
2012-08-30 12:55:00,60.84,60.86,60.84,60.84,12000.0,46.1169,46.1321,46.1169,46.1169,12000.0
2012-08-30 13:00:00,60.83,60.85,60.82,60.84,11200.0,46.1094,46.1245,46.1018,46.1169,11200.0
2012-08-30 13:05:00,60.84,60.85,60.81,60.81,17000.0,46.1169,46.1245,46.0942,46.0942,17000.0
2012-08-30 13:10:00,60.81,60.84,60.81,60.84,6200.0,46.0942,46.1169,46.0942,46.1169,6200.0
2012-08-30 13:15:00,60.84,60.84,60.8,60.8,5000.0,46.1169,46.1169,46.0866,46.0866,5000.0
2012-08-30 13:20:00,60.81,60.84,60.81,60.81,7200.0,46.0942,46.1169,46.0942,46.0942,7200.0
2012-08-30 13:25:00,60.81,60.83,60.76,60.83,11800.0,46.0942,46.1094,46.0563,46.1094,11800.0
2012-08-30 13:30:00,60.83,60.83,60.81,60.81,11200.0,46.1094,46.1094,46.0942,46.0942,11200.0
2012-08-30 13:35:00,60.82,60.83,60.79,60.82,16800.0,46.1018,46.1094,46.079,46.1018,16800.0
2012-08-30 13:40:00,60.83,60.88,60.83,60.84,19200.0,46.1094,46.1473,46.1094,46.1169,19200.0
2012-08-30 13:45:00,60.84,60.85,60.79,60.85,8600.0,46.1169,46.1245,46.079,46.1245,8600.0
2012-08-30 13:50:00,60.85,60.9,60.85,60.88,15600.0,46.1245,46.1624,46.1245,46.1473,15600.0
2012-08-30 13:55:00,60.88,60.9,60.83,60.9,18000.0,46.1473,46.1624,46.1094,46.1624,18000.0
2012-08-30 14:00:00,60.89,60.92,60.88,60.91,12600.0,46.1548,46.1776,46.1473,46.17,12600.0
2012-08-30 14:05:00,60.91,60.95,60.89,60.9,17800.0,46.17,46.2003,46.1548,46.1624,17800.0
2012-08-30 14:10:00,60.91,60.93,60.85,60.88,29800.0,46.17,46.1852,46.1245,46.1473,29800.0
2012-08-30 14:15:00,60.88,60.89,60.81,60.82,28800.0,46.1473,46.1548,46.0942,46.1018,28800.0
2012-08-30 14:20:00,60.81,60.81,60.77,60.8,21800.0,46.0942,46.0942,46.0639,46.0866,21800.0
2012-08-30 14:25:00,60.79,60.8,60.74,60.74,22800.0,46.079,46.0866,46.0411,46.0411,22800.0
2012-08-30 14:30:00,60.75,60.8,60.74,60.76,24200.0,46.0487,46.0866,46.0411,46.0563,24200.0
2012-08-30 14:35:00,60.76,60.8,60.74,60.77,20000.0,46.0563,46.0866,46.0411,46.0639,20000.0
2012-08-30 14:40:00,60.78,60.81,60.77,60.81,15200.0,46.0715,46.0942,46.0639,46.0942,15200.0
2012-08-30 14:45:00,60.81,60.85,60.81,60.85,8800.0,46.0942,46.1245,46.0942,46.1245,8800.0
2012-08-30 14:50:00,60.85,60.88,60.84,60.84,24600.0,46.1245,46.1473,46.1169,46.1169,24600.0
2012-08-30 14:55:00,60.85,60.87,60.78,60.82,67400.0,46.1245,46.1397,46.0715,46.1018,67400.0
2012-08-30 15:00:00,60.84,60.85,60.81,60.81,26600.0,46.1169,46.1245,46.0942,46.0942,26600.0
2012-08-30 15:05:00,60.81,60.82,60.77,60.82,35400.0,46.0942,46.1018,46.0639,46.1018,35400.0
2012-08-30 15:10:00,60.82,60.87,60.82,60.84,18800.0,46.1018,46.1397,46.1018,46.1169,18800.0
2012-08-30 15:15:00,60.84,60.86,60.81,60.81,39600.0,46.1169,46.1321,46.0942,46.0942,39600.0
2012-08-30 15:20:00,60.81,60.83,60.8,60.81,19200.0,46.0942,46.1094,46.0866,46.0942,19200.0
2012-08-30 15:25:00,60.8,60.84,60.79,60.8,38000.0,46.0866,46.1169,46.079,46.0866,38000.0
2012-08-30 15:30:00,60.8,60.85,60.8,60.81,42200.0,46.0866,46.1245,46.0866,46.0942,42200.0
2012-08-30 15:35:00,60.8,60.81,60.77,60.78,33400.0,46.0866,46.0942,46.0639,46.0715,33400.0
2012-08-30 15:40:00,60.78,60.83,60.77,60.79,47200.0,46.0715,46.1094,46.0639,46.079,47200.0
2012-08-30 15:45:00,60.79,60.82,60.73,60.82,93400.0,46.079,46.1018,46.0336,46.1018,93400.0
2012-08-30 15:50:00,60.82,60.82,60.74,60.77,60600.0,46.1018,46.1018,46.0411,46.0639,60600.0
2012-08-30 15:55:00,60.77,60.77,60.7,60.7,143400.0,46.0639,46.0639,46.0108,46.0108,143400.0
2012-08-31 09:30:00,60.96,61.1,60.94,61.03,66000.0,46.2079,46.314,46.1927,46.261,66000.0
2012-08-31 09:35:00,61.06,61.1,60.99,61.08,38000.0,46.2837,46.314,46.2306,46.2989,38000.0
2012-08-31 09:40:00,61.07,61.1,60.91,60.91,43800.0,46.2913,46.314,46.17,46.17,43800.0
2012-08-31 09:45:00,60.92,61.0,60.92,60.98,18000.0,46.1776,46.2382,46.1776,46.2231,18000.0
2012-08-31 09:50:00,60.98,61.0,60.93,60.96,22600.0,46.2231,46.2382,46.1852,46.2079,22600.0
2012-08-31 09:55:00,60.99,61.0,60.95,60.95,23200.0,46.2306,46.2382,46.2003,46.2003,23200.0
2012-08-31 10:00:00,60.96,60.96,60.72,60.83,58200.0,46.2079,46.2079,46.026,46.1094,58200.0
2012-08-31 10:05:00,60.83,60.83,60.55,60.58,52800.0,46.1094,46.1094,45.8971,45.9199,52800.0
2012-08-31 10:10:00,60.59,60.82,60.57,60.81,41600.0,45.9274,46.1018,45.9123,46.0942,41600.0
2012-08-31 10:15:00,60.79,60.98,60.74,60.93,36600.0,46.079,46.2231,46.0411,46.1852,36600.0
2012-08-31 10:20:00,60.96,61.0,60.9,60.94,44200.0,46.2079,46.2382,46.1624,46.1927,44200.0
2012-08-31 10:25:00,60.98,61.01,60.92,60.96,34600.0,46.2231,46.2458,46.1776,46.2079,34600.0
2012-08-31 10:30:00,60.93,60.95,60.81,60.92,30600.0,46.1852,46.2003,46.0942,46.1776,30600.0
2012-08-31 10:35:00,60.92,60.94,60.74,60.74,16600.0,46.1776,46.1927,46.0411,46.0411,16600.0
2012-08-31 10:40:00,60.75,60.83,60.75,60.77,13200.0,46.0487,46.1094,46.0487,46.0639,13200.0
2012-08-31 10:45:00,60.79,60.88,60.79,60.88,20000.0,46.079,46.1473,46.079,46.1473,20000.0
2012-08-31 10:50:00,60.85,60.88,60.77,60.85,13600.0,46.1245,46.1473,46.0639,46.1245,13600.0
2012-08-31 10:55:00,60.87,61.0,60.87,60.9,48000.0,46.1397,46.2382,46.1397,46.1624,48000.0
2012-08-31 11:00:00,60.92,60.98,60.92,60.95,44800.0,46.1776,46.2231,46.1776,46.2003,44800.0
2012-08-31 11:05:00,60.95,60.95,60.85,60.88,34000.0,46.2003,46.2003,46.1245,46.1473,34000.0
2012-08-31 11:10:00,60.89,60.92,60.84,60.85,23600.0,46.1548,46.1776,46.1169,46.1245,23600.0
2012-08-31 11:15:00,60.88,60.91,60.83,60.87,70800.0,46.1473,46.17,46.1094,46.1397,70800.0
2012-08-31 11:20:00,60.88,60.94,60.86,60.94,57200.0,46.1473,46.1927,46.1321,46.1927,57200.0
2012-08-31 11:25:00,60.94,60.94,60.85,60.87,14000.0,46.1927,46.1927,46.1245,46.1397,14000.0
2012-08-31 11:30:00,60.87,60.92,60.85,60.88,10200.0,46.1397,46.1776,46.1245,46.1473,10200.0
2012-08-31 11:35:00,60.89,60.89,60.85,60.86,13800.0,46.1548,46.1548,46.1245,46.1321,13800.0
2012-08-31 11:40:00,60.85,60.88,60.84,60.84,15200.0,46.1245,46.1473,46.1169,46.1169,15200.0
2012-08-31 11:45:00,60.85,60.85,60.78,60.78,13000.0,46.1245,46.1245,46.0715,46.0715,13000.0
2012-08-31 11:50:00,60.76,60.81,60.76,60.81,21400.0,46.0563,46.0942,46.0563,46.0942,21400.0
2012-08-31 11:55:00,60.82,60.83,60.77,60.79,21000.0,46.1018,46.1094,46.0639,46.079,21000.0
2012-08-31 12:00:00,60.77,60.87,60.77,60.83,24400.0,46.0639,46.1397,46.0639,46.1094,24400.0
2012-08-31 12:05:00,60.84,60.86,60.73,60.74,87800.0,46.1169,46.1321,46.0336,46.0411,87800.0
2012-08-31 12:10:00,60.75,60.76,60.67,60.72,43800.0,46.0487,46.0563,45.9881,46.026,43800.0
2012-08-31 12:15:00,60.72,60.72,60.65,60.68,52400.0,46.026,46.026,45.9729,45.9957,52400.0
2012-08-31 12:20:00,60.67,60.73,60.57,60.66,62200.0,45.9881,46.0336,45.9123,45.9805,62200.0
2012-08-31 12:25:00,60.66,60.73,60.66,60.71,14400.0,45.9805,46.0336,45.9805,46.0184,14400.0
2012-08-31 12:30:00,60.72,60.75,60.63,60.73,18200.0,46.026,46.0487,45.9578,46.0336,18200.0
2012-08-31 12:35:00,60.73,60.75,60.7,60.71,18400.0,46.0336,46.0487,46.0108,46.0184,18400.0
2012-08-31 12:40:00,60.72,60.76,60.72,60.74,8800.0,46.026,46.0563,46.026,46.0411,8800.0
2012-08-31 12:45:00,60.74,60.76,60.73,60.75,9000.0,46.0411,46.0563,46.0336,46.0487,9000.0
2012-08-31 12:50:00,60.75,60.77,60.72,60.77,13200.0,46.0487,46.0639,46.026,46.0639,13200.0
2012-08-31 12:55:00,60.75,60.76,60.72,60.74,15400.0,46.0487,46.0563,46.026,46.0411,15400.0
2012-08-31 13:00:00,60.74,60.76,60.73,60.75,43600.0,46.0411,46.0563,46.0336,46.0487,43600.0
2012-08-31 13:05:00,60.75,60.75,60.67,60.69,24000.0,46.0487,46.0487,45.9881,46.0032,24000.0
2012-08-31 13:10:00,60.66,60.67,60.55,60.6,38200.0,45.9805,45.9881,45.8971,45.935,38200.0
2012-08-31 13:15:00,60.62,60.65,60.58,60.62,16600.0,45.9502,45.9729,45.9199,45.9502,16600.0
2012-08-31 13:20:00,60.62,60.63,60.6,60.62,16200.0,45.9502,45.9578,45.935,45.9502,16200.0
2012-08-31 13:25:00,60.61,60.62,60.57,60.59,13000.0,45.9426,45.9502,45.9123,45.9274,13000.0
2012-08-31 13:30:00,60.59,60.67,60.59,60.65,16400.0,45.9274,45.9881,45.9274,45.9729,16400.0
2012-08-31 13:35:00,60.65,60.65,60.6,60.63,15400.0,45.9729,45.9729,45.935,45.9578,15400.0
2012-08-31 13:40:00,60.64,60.64,60.62,60.62,25400.0,45.9653,45.9653,45.9502,45.9502,25400.0
2012-08-31 13:45:00,60.62,60.66,60.61,60.66,17000.0,45.9502,45.9805,45.9426,45.9805,17000.0
2012-08-31 13:50:00,60.67,60.75,60.66,60.74,15400.0,45.9881,46.0487,45.9805,46.0411,15400.0
2012-08-31 13:55:00,60.72,60.75,60.7,60.73,36400.0,46.026,46.0487,46.0108,46.0336,36400.0
2012-08-31 14:00:00,60.72,60.77,60.72,60.73,15200.0,46.026,46.0639,46.026,46.0336,15200.0
2012-08-31 14:05:00,60.72,60.77,60.72,60.75,10000.0,46.026,46.0639,46.026,46.0487,10000.0
2012-08-31 14:10:00,60.76,60.76,60.73,60.74,13000.0,46.0563,46.0563,46.0336,46.0411,13000.0
2012-08-31 14:15:00,60.75,60.85,60.74,60.85,26200.0,46.0487,46.1245,46.0411,46.1245,26200.0
2012-08-31 14:20:00,60.86,60.88,60.83,60.85,19400.0,46.1321,46.1473,46.1094,46.1245,19400.0
2012-08-31 14:25:00,60.85,60.88,60.82,60.82,24400.0,46.1245,46.1473,46.1018,46.1018,24400.0
2012-08-31 14:30:00,60.83,60.84,60.8,60.8,24600.0,46.1094,46.1169,46.0866,46.0866,24600.0
2012-08-31 14:35:00,60.8,60.85,60.8,60.84,21600.0,46.0866,46.1245,46.0866,46.1169,21600.0
2012-08-31 14:40:00,60.85,60.85,60.81,60.81,10000.0,46.1245,46.1245,46.0942,46.0942,10000.0
2012-08-31 14:45:00,60.81,60.81,60.76,60.79,21200.0,46.0942,46.0942,46.0563,46.079,21200.0
2012-08-31 14:50:00,60.79,60.84,60.79,60.8,13400.0,46.079,46.1169,46.079,46.0866,13400.0
2012-08-31 14:55:00,60.79,60.82,60.78,60.8,10000.0,46.079,46.1018,46.0715,46.0866,10000.0
2012-08-31 15:00:00,60.8,60.8,60.67,60.71,40000.0,46.0866,46.0866,45.9881,46.0184,40000.0
2012-08-31 15:05:00,60.71,60.74,60.68,60.68,26200.0,46.0184,46.0411,45.9957,45.9957,26200.0
2012-08-31 15:10:00,60.68,60.7,60.66,60.67,27800.0,45.9957,46.0108,45.9805,45.9881,27800.0
2012-08-31 15:15:00,60.67,60.77,60.64,60.74,25400.0,45.9881,46.0639,45.9653,46.0411,25400.0
2012-08-31 15:20:00,60.74,60.77,60.72,60.73,27000.0,46.0411,46.0639,46.026,46.0336,27000.0
2012-08-31 15:25:00,60.74,60.78,60.72,60.72,42200.0,46.0411,46.0715,46.026,46.026,42200.0
2012-08-31 15:30:00,60.73,60.74,60.67,60.71,31800.0,46.0336,46.0411,45.9881,46.0184,31800.0
2012-08-31 15:35:00,60.7,60.75,60.69,60.72,32800.0,46.0108,46.0487,46.0032,46.026,32800.0
2012-08-31 15:40:00,60.73,60.74,60.68,60.69,37400.0,46.0336,46.0411,45.9957,46.0032,37400.0
2012-08-31 15:45:00,60.69,60.73,60.67,60.7,80400.0,46.0032,46.0336,45.9881,46.0108,80400.0
2012-08-31 15:50:00,60.69,60.8,60.68,60.79,58600.0,46.0032,46.0866,45.9957,46.079,58600.0
2012-08-31 15:55:00,60.78,60.85,60.72,60.72,227600.0,46.0715,46.1245,46.026,46.026,227600.0
2012-09-04 09:30:00,60.79,60.85,60.39,60.55,156400.0,46.079,46.1245,45.7758,45.8971,156400.0
2012-09-04 09:35:00,60.58,60.58,60.32,60.49,91600.0,45.9199,45.9199,45.7228,45.8516,91600.0
2012-09-04 09:40:00,60.52,60.62,60.48,60.55,97000.0,45.8744,45.9502,45.8441,45.8971,97000.0
2012-09-04 09:45:00,60.55,60.6,60.5,60.59,47400.0,45.8971,45.935,45.8592,45.9274,47400.0
2012-09-04 09:50:00,60.59,60.68,60.59,60.66,41400.0,45.9274,45.9957,45.9274,45.9805,41400.0
2012-09-04 09:55:00,60.69,60.88,60.68,60.86,62400.0,46.0032,46.1473,45.9957,46.1321,62400.0
2012-09-04 10:00:00,60.87,60.97,60.76,60.95,99400.0,46.1397,46.2155,46.0563,46.2003,99400.0
2012-09-04 10:05:00,60.94,60.96,60.69,60.73,31800.0,46.1927,46.2079,46.0032,46.0336,31800.0
2012-09-04 10:10:00,60.71,60.71,60.64,60.69,37400.0,46.0184,46.0184,45.9653,46.0032,37400.0
2012-09-04 10:15:00,60.7,60.74,60.66,60.71,41000.0,46.0108,46.0411,45.9805,46.0184,41000.0
2012-09-04 10:20:00,60.72,60.79,60.65,60.73,51200.0,46.026,46.079,45.9729,46.0336,51200.0
2012-09-04 10:25:00,60.73,60.75,60.71,60.71,37000.0,46.0336,46.0487,46.0184,46.0184,37000.0
2012-09-04 10:30:00,60.71,60.72,60.64,60.68,35200.0,46.0184,46.026,45.9653,45.9957,35200.0
2012-09-04 10:35:00,60.67,60.73,60.64,60.7,64600.0,45.9881,46.0336,45.9653,46.0108,64600.0
2012-09-04 10:40:00,60.7,60.71,60.64,60.67,41400.0,46.0108,46.0184,45.9653,45.9881,41400.0
2012-09-04 10:45:00,60.67,60.73,60.65,60.67,25800.0,45.9881,46.0336,45.9729,45.9881,25800.0
2012-09-04 10:50:00,60.69,60.8,60.69,60.77,18600.0,46.0032,46.0866,46.0032,46.0639,18600.0
2012-09-04 10:55:00,60.78,60.78,60.7,60.77,30800.0,46.0715,46.0715,46.0108,46.0639,30800.0
2012-09-04 11:00:00,60.76,60.77,60.74,60.74,15200.0,46.0563,46.0639,46.0411,46.0411,15200.0
2012-09-04 11:05:00,60.74,60.78,60.73,60.75,15200.0,46.0411,46.0715,46.0336,46.0487,15200.0
2012-09-04 11:10:00,60.76,60.81,60.74,60.79,35800.0,46.0563,46.0942,46.0411,46.079,35800.0
2012-09-04 11:15:00,60.77,60.84,60.77,60.84,33400.0,46.0639,46.1169,46.0639,46.1169,33400.0
2012-09-04 11:20:00,60.84,60.88,60.81,60.88,48600.0,46.1169,46.1473,46.0942,46.1473,48600.0
2012-09-04 11:25:00,60.87,60.88,60.86,60.88,41800.0,46.1397,46.1473,46.1321,46.1473,41800.0
2012-09-04 11:30:00,60.88,60.88,60.73,60.78,98000.0,46.1473,46.1473,46.0336,46.0715,98000.0
2012-09-04 11:35:00,60.78,60.78,60.72,60.75,27200.0,46.0715,46.0715,46.026,46.0487,27200.0
2012-09-04 11:40:00,60.74,60.79,60.7,60.79,120200.0,46.0411,46.079,46.0108,46.079,120200.0
2012-09-04 11:45:00,60.79,60.81,60.73,60.79,43200.0,46.079,46.0942,46.0336,46.079,43200.0
2012-09-04 11:50:00,60.79,60.79,60.62,60.62,48600.0,46.079,46.079,45.9502,45.9502,48600.0
2012-09-04 11:55:00,60.63,60.67,60.62,60.66,42600.0,45.9578,45.9881,45.9502,45.9805,42600.0
2012-09-04 12:00:00,60.67,60.69,60.63,60.67,43000.0,45.9881,46.0032,45.9578,45.9881,43000.0
2012-09-04 12:05:00,60.68,60.76,60.68,60.76,41800.0,45.9957,46.0563,45.9957,46.0563,41800.0
2012-09-04 12:10:00,60.77,60.83,60.77,60.82,23400.0,46.0639,46.1094,46.0639,46.1018,23400.0
2012-09-04 12:15:00,60.82,60.83,60.81,60.81,22400.0,46.1018,46.1094,46.0942,46.0942,22400.0
2012-09-04 12:20:00,60.82,60.87,60.82,60.85,25600.0,46.1018,46.1397,46.1018,46.1245,25600.0
2012-09-04 12:25:00,60.85,60.88,60.84,60.85,26200.0,46.1245,46.1473,46.1169,46.1245,26200.0
2012-09-04 12:30:00,60.84,60.85,60.84,60.85,28200.0,46.1169,46.1245,46.1169,46.1245,28200.0
2012-09-04 12:35:00,60.86,60.88,60.85,60.87,24200.0,46.1321,46.1473,46.1245,46.1397,24200.0
2012-09-04 12:40:00,60.88,60.88,60.85,60.86,33600.0,46.1473,46.1473,46.1245,46.1321,33600.0
2012-09-04 12:45:00,60.86,60.88,60.75,60.77,79000.0,46.1321,46.1473,46.0487,46.0639,79000.0
2012-09-04 12:50:00,60.77,60.82,60.77,60.81,12200.0,46.0639,46.1018,46.0639,46.0942,12200.0
2012-09-04 12:55:00,60.83,60.88,60.83,60.87,27600.0,46.1094,46.1473,46.1094,46.1397,27600.0
2012-09-04 13:00:00,60.88,60.88,60.87,60.88,37600.0,46.1473,46.1473,46.1397,46.1473,37600.0
2012-09-04 13:05:00,60.88,60.88,60.86,60.87,25000.0,46.1473,46.1473,46.1321,46.1397,25000.0
2012-09-04 13:10:00,60.87,60.88,60.84,60.85,48000.0,46.1397,46.1473,46.1169,46.1245,48000.0
2012-09-04 13:15:00,60.85,60.86,60.82,60.86,31000.0,46.1245,46.1321,46.1018,46.1321,31000.0
2012-09-04 13:20:00,60.87,60.88,60.85,60.88,23600.0,46.1397,46.1473,46.1245,46.1473,23600.0
2012-09-04 13:25:00,60.88,60.91,60.85,60.91,49800.0,46.1473,46.17,46.1245,46.17,49800.0
2012-09-04 13:30:00,60.92,60.93,60.86,60.87,30000.0,46.1776,46.1852,46.1321,46.1397,30000.0
2012-09-04 13:35:00,60.87,60.88,60.84,60.88,13000.0,46.1397,46.1473,46.1169,46.1473,13000.0
2012-09-04 13:40:00,60.88,60.88,60.83,60.84,33200.0,46.1473,46.1473,46.1094,46.1169,33200.0
2012-09-04 13:45:00,60.86,60.87,60.85,60.85,17000.0,46.1321,46.1397,46.1245,46.1245,17000.0
2012-09-04 13:50:00,60.86,60.88,60.85,60.87,19600.0,46.1321,46.1473,46.1245,46.1397,19600.0
2012-09-04 13:55:00,60.87,60.89,60.87,60.88,11000.0,46.1397,46.1548,46.1397,46.1473,11000.0
2012-09-04 14:00:00,60.88,60.92,60.88,60.92,23800.0,46.1473,46.1776,46.1473,46.1776,23800.0
2012-09-04 14:05:00,60.91,61.01,60.89,60.99,37800.0,46.17,46.2458,46.1548,46.2306,37800.0
2012-09-04 14:10:00,61.01,61.02,60.98,61.02,17000.0,46.2458,46.2534,46.2231,46.2534,17000.0
2012-09-04 14:15:00,61.02,61.06,60.99,61.02,30600.0,46.2534,46.2837,46.2306,46.2534,30600.0
2012-09-04 14:20:00,61.05,61.09,61.05,61.08,25000.0,46.2761,46.3064,46.2761,46.2989,25000.0
2012-09-04 14:25:00,61.08,61.12,61.06,61.1,27600.0,46.2989,46.3292,46.2837,46.314,27600.0
2012-09-04 14:30:00,61.1,61.23,61.1,61.23,42400.0,46.314,46.4126,46.314,46.4126,42400.0
2012-09-04 14:35:00,61.24,61.43,61.24,61.33,66600.0,46.4201,46.5642,46.4201,46.4884,66600.0
2012-09-04 14:40:00,61.33,61.35,61.27,61.35,26200.0,46.4884,46.5035,46.4429,46.5035,26200.0
2012-09-04 14:45:00,61.34,61.35,61.29,61.33,30000.0,46.4959,46.5035,46.458,46.4884,30000.0
2012-09-04 14:50:00,61.33,61.33,61.23,61.24,21800.0,46.4884,46.4884,46.4126,46.4201,21800.0
2012-09-04 14:55:00,61.23,61.26,61.22,61.24,31600.0,46.4126,46.4353,46.405,46.4201,31600.0
2012-09-04 15:00:00,61.24,61.24,61.2,61.21,21400.0,46.4201,46.4201,46.3898,46.3974,21400.0
2012-09-04 15:05:00,61.21,61.28,61.21,61.28,38800.0,46.3974,46.4505,46.3974,46.4505,38800.0
2012-09-04 15:10:00,61.29,61.29,61.23,61.23,33600.0,46.458,46.458,46.4126,46.4126,33600.0
2012-09-04 15:15:00,61.23,61.3,61.22,61.24,48400.0,46.4126,46.4656,46.405,46.4201,48400.0
2012-09-04 15:20:00,61.26,61.31,61.26,61.28,35200.0,46.4353,46.4732,46.4353,46.4505,35200.0
2012-09-04 15:25:00,61.27,61.34,61.27,61.33,33800.0,46.4429,46.4959,46.4429,46.4884,33800.0
2012-09-04 15:30:00,61.33,61.33,61.25,61.29,59400.0,46.4884,46.4884,46.4277,46.458,59400.0
2012-09-04 15:35:00,61.3,61.3,61.2,61.2,54000.0,46.4656,46.4656,46.3898,46.3898,54000.0
2012-09-04 15:40:00,61.21,61.23,61.12,61.13,50000.0,46.3974,46.4126,46.3292,46.3368,50000.0
2012-09-04 15:45:00,61.12,61.22,61.08,61.22,98600.0,46.3292,46.405,46.2989,46.405,98600.0
2012-09-04 15:50:00,61.21,61.24,61.17,61.19,104400.0,46.3974,46.4201,46.3671,46.3822,104400.0
2012-09-04 15:55:00,61.19,61.2,61.11,61.12,180800.0,46.3822,46.3898,46.3216,46.3292,180800.0
2012-09-05 09:30:00,61.0,61.0,60.71,60.74,80800.0,46.2382,46.2382,46.0184,46.0411,80800.0
2012-09-05 09:35:00,60.74,60.74,60.51,60.57,71000.0,46.0411,46.0411,45.8668,45.9123,71000.0
2012-09-05 09:40:00,60.54,60.54,60.29,60.31,77200.0,45.8895,45.8895,45.7,45.7152,77200.0
2012-09-05 09:45:00,60.31,60.44,60.28,60.38,71200.0,45.7152,45.8137,45.6925,45.7683,71200.0
2012-09-05 09:50:00,60.38,60.43,60.33,60.38,30400.0,45.7683,45.8062,45.7304,45.7683,30400.0
2012-09-05 09:55:00,60.38,60.44,60.33,60.38,47600.0,45.7683,45.8137,45.7304,45.7683,47600.0
2012-09-05 10:00:00,60.4,60.49,60.37,60.38,70600.0,45.7834,45.8516,45.7607,45.7683,70600.0
2012-09-05 10:05:00,60.37,60.44,60.34,60.38,28400.0,45.7607,45.8137,45.7379,45.7683,28400.0
2012-09-05 10:10:00,60.4,60.6,60.4,60.47,88400.0,45.7834,45.935,45.7834,45.8365,88400.0
2012-09-05 10:15:00,60.45,60.52,60.45,60.49,34200.0,45.8213,45.8744,45.8213,45.8516,34200.0
2012-09-05 10:20:00,60.51,60.56,60.47,60.48,51400.0,45.8668,45.9047,45.8365,45.8441,51400.0
2012-09-05 10:25:00,60.49,60.61,60.49,60.54,46600.0,45.8516,45.9426,45.8516,45.8895,46600.0
2012-09-05 10:30:00,60.55,60.62,60.48,60.5,41400.0,45.8971,45.9502,45.8441,45.8592,41400.0
2012-09-05 10:35:00,60.49,60.49,60.37,60.4,34800.0,45.8516,45.8516,45.7607,45.7834,34800.0
2012-09-05 10:40:00,60.41,60.42,60.35,60.37,18000.0,45.791,45.7986,45.7455,45.7607,18000.0
2012-09-05 10:45:00,60.37,60.38,60.23,60.24,62600.0,45.7607,45.7683,45.6546,45.6621,62600.0
2012-09-05 10:50:00,60.24,60.24,60.12,60.17,59800.0,45.6621,45.6621,45.5712,45.6091,59800.0
2012-09-05 10:55:00,60.16,60.2,60.06,60.1,50800.0,45.6015,45.6318,45.5257,45.556,50800.0
2012-09-05 11:00:00,60.1,60.11,60.03,60.06,35200.0,45.556,45.5636,45.503,45.5257,35200.0
2012-09-05 11:05:00,60.06,60.13,60.05,60.05,32400.0,45.5257,45.5788,45.5181,45.5181,32400.0
2012-09-05 11:10:00,60.05,60.09,60.03,60.08,30200.0,45.5181,45.5484,45.503,45.5409,30200.0
2012-09-05 11:15:00,60.09,60.1,60.02,60.05,43000.0,45.5484,45.556,45.4954,45.5181,43000.0
2012-09-05 11:20:00,60.06,60.09,60.02,60.03,35800.0,45.5257,45.5484,45.4954,45.503,35800.0
2012-09-05 11:25:00,60.04,60.16,60.03,60.16,30400.0,45.5105,45.6015,45.503,45.6015,30400.0
2012-09-05 11:30:00,60.14,60.24,60.12,60.24,44800.0,45.5863,45.6621,45.5712,45.6621,44800.0
2012-09-05 11:35:00,60.25,60.33,60.25,60.3,28000.0,45.6697,45.7304,45.6697,45.7076,28000.0
2012-09-05 11:40:00,60.31,60.35,60.31,60.34,18200.0,45.7152,45.7455,45.7152,45.7379,18200.0
2012-09-05 11:45:00,60.33,60.35,60.27,60.34,25800.0,45.7304,45.7455,45.6849,45.7379,25800.0
2012-09-05 11:50:00,60.33,60.34,60.31,60.33,22600.0,45.7304,45.7379,45.7152,45.7304,22600.0
2012-09-05 11:55:00,60.33,60.35,60.3,60.31,32000.0,45.7304,45.7455,45.7076,45.7152,32000.0
2012-09-05 12:00:00,60.31,60.33,60.29,60.33,19800.0,45.7152,45.7304,45.7,45.7304,19800.0
2012-09-05 12:05:00,60.32,60.35,60.29,60.34,26400.0,45.7228,45.7455,45.7,45.7379,26400.0
2012-09-05 12:10:00,60.35,60.35,60.29,60.29,17200.0,45.7455,45.7455,45.7,45.7,17200.0
2012-09-05 12:15:00,60.29,60.3,60.26,60.28,33800.0,45.7,45.7076,45.6773,45.6925,33800.0
2012-09-05 12:20:00,60.28,60.29,60.23,60.26,26400.0,45.6925,45.7,45.6546,45.6773,26400.0
2012-09-05 12:25:00,60.26,60.28,60.25,60.27,29400.0,45.6773,45.6925,45.6697,45.6849,29400.0
2012-09-05 12:30:00,60.26,60.27,60.2,60.22,79600.0,45.6773,45.6849,45.6318,45.647,79600.0
2012-09-05 12:35:00,60.22,60.22,60.13,60.14,29200.0,45.647,45.647,45.5788,45.5863,29200.0
2012-09-05 12:40:00,60.13,60.16,60.06,60.06,71600.0,45.5788,45.6015,45.5257,45.5257,71600.0
2012-09-05 12:45:00,60.06,60.1,60.05,60.07,151400.0,45.5257,45.556,45.5181,45.5333,151400.0
2012-09-05 12:50:00,60.06,60.07,60.02,60.02,36800.0,45.5257,45.5333,45.4954,45.4954,36800.0
2012-09-05 12:55:00,60.02,60.06,59.98,59.98,83200.0,45.4954,45.5257,45.4651,45.4651,83200.0
2012-09-05 13:00:00,59.99,60.04,59.95,59.97,33400.0,45.4726,45.5105,45.4423,45.4575,33400.0
2012-09-05 13:05:00,59.97,60.02,59.97,60.02,15400.0,45.4575,45.4954,45.4575,45.4954,15400.0
2012-09-05 13:10:00,60.02,60.04,59.98,59.98,28600.0,45.4954,45.5105,45.4651,45.4651,28600.0
2012-09-05 13:15:00,59.99,60.07,59.98,60.01,64200.0,45.4726,45.5333,45.4651,45.4878,64200.0
2012-09-05 13:20:00,60.02,60.02,59.96,59.97,34800.0,45.4954,45.4954,45.4499,45.4575,34800.0
2012-09-05 13:25:00,59.96,59.98,59.9,59.92,23600.0,45.4499,45.4651,45.4044,45.4196,23600.0
2012-09-05 13:30:00,59.92,59.94,59.85,59.85,23600.0,45.4196,45.4347,45.3665,45.3665,23600.0
2012-09-05 13:35:00,59.85,59.86,59.81,59.82,19200.0,45.3665,45.3741,45.3362,45.3438,19200.0
2012-09-05 13:40:00,59.82,59.85,59.8,59.81,19800.0,45.3438,45.3665,45.3286,45.3362,19800.0
2012-09-05 13:45:00,59.8,59.81,59.66,59.72,64800.0,45.3286,45.3362,45.2225,45.268,64800.0
2012-09-05 13:50:00,59.72,59.72,59.63,59.63,39600.0,45.268,45.268,45.1998,45.1998,39600.0
2012-09-05 13:55:00,59.63,59.68,59.63,59.65,50200.0,45.1998,45.2377,45.1998,45.2149,50200.0
2012-09-05 14:00:00,59.65,59.66,59.58,59.63,46400.0,45.2149,45.2225,45.1619,45.1998,46400.0
2012-09-05 14:05:00,59.63,59.67,59.6,59.67,41400.0,45.1998,45.2301,45.177,45.2301,41400.0
2012-09-05 14:10:00,59.65,59.7,59.6,59.61,43000.0,45.2149,45.2528,45.177,45.1846,43000.0
2012-09-05 14:15:00,59.6,59.63,59.55,59.55,53400.0,45.177,45.1998,45.1391,45.1391,53400.0
2012-09-05 14:20:00,59.55,59.59,59.52,59.54,134800.0,45.1391,45.1694,45.1164,45.1315,134800.0
2012-09-05 14:25:00,59.54,59.57,59.54,59.55,72200.0,45.1315,45.1543,45.1315,45.1391,72200.0
2012-09-05 14:30:00,59.55,59.56,59.49,59.54,117600.0,45.1391,45.1467,45.0936,45.1315,117600.0
2012-09-05 14:35:00,59.52,59.59,59.52,59.53,38000.0,45.1164,45.1694,45.1164,45.124,38000.0
2012-09-05 14:40:00,59.54,59.56,59.46,59.46,55200.0,45.1315,45.1467,45.0709,45.0709,55200.0
2012-09-05 14:45:00,59.46,59.47,59.38,59.39,85600.0,45.0709,45.0785,45.0103,45.0178,85600.0
2012-09-05 14:50:00,59.38,59.4,59.28,59.3,173600.0,45.0103,45.0254,44.9345,44.9496,173600.0
2012-09-05 14:55:00,59.31,59.38,59.3,59.37,45200.0,44.9572,45.0103,44.9496,45.0027,45200.0
2012-09-05 15:00:00,59.38,59.48,59.35,59.43,81400.0,45.0103,45.0861,44.9875,45.0482,81400.0
2012-09-05 15:05:00,59.42,59.49,59.41,59.47,51400.0,45.0406,45.0936,45.033,45.0785,51400.0
2012-09-05 15:10:00,59.47,59.5,59.46,59.5,45000.0,45.0785,45.1012,45.0709,45.1012,45000.0
2012-09-05 15:15:00,59.5,59.52,59.42,59.48,47800.0,45.1012,45.1164,45.0406,45.0861,47800.0
2012-09-05 15:20:00,59.48,59.52,59.47,59.52,67000.0,45.0861,45.1164,45.0785,45.1164,67000.0
2012-09-05 15:25:00,59.51,59.54,59.47,59.51,82600.0,45.1088,45.1315,45.0785,45.1088,82600.0
2012-09-05 15:30:00,59.5,59.52,59.48,59.48,86800.0,45.1012,45.1164,45.0861,45.0861,86800.0
2012-09-05 15:35:00,59.49,59.54,59.47,59.52,71000.0,45.0936,45.1315,45.0785,45.1164,71000.0
2012-09-05 15:40:00,59.52,59.65,59.52,59.64,169800.0,45.1164,45.2149,45.1164,45.2073,169800.0
2012-09-05 15:45:00,59.64,59.74,59.63,59.74,316200.0,45.2073,45.2831,45.1998,45.2831,316200.0
2012-09-05 15:50:00,59.74,59.74,59.6,59.66,166800.0,45.2831,45.2831,45.177,45.2225,166800.0
2012-09-05 15:55:00,59.65,59.7,59.59,59.62,326000.0,45.2149,45.2528,45.1694,45.1922,326000.0
2012-09-06 09:30:00,59.95,60.0,59.93,59.98,172000.0,45.4423,45.4802,45.4272,45.4651,172000.0
2012-09-06 09:35:00,60.0,60.02,59.91,59.98,91400.0,45.4802,45.4954,45.412,45.4651,91400.0
2012-09-06 09:40:00,59.99,60.0,59.85,59.92,54600.0,45.4726,45.4802,45.3665,45.4196,54600.0
2012-09-06 09:45:00,59.95,60.06,59.91,60.05,60200.0,45.4423,45.5257,45.412,45.5181,60200.0
2012-09-06 09:50:00,60.07,60.12,59.98,59.98,56800.0,45.5333,45.5712,45.4651,45.4651,56800.0
2012-09-06 09:55:00,59.99,60.06,59.97,60.03,58800.0,45.4726,45.5257,45.4575,45.503,58800.0
2012-09-06 10:00:00,60.01,60.1,60.0,60.03,75400.0,45.4878,45.556,45.4802,45.503,75400.0
2012-09-06 10:05:00,60.04,60.07,59.99,60.04,30200.0,45.5105,45.5333,45.4726,45.5105,30200.0
2012-09-06 10:10:00,60.05,60.08,60.01,60.02,39000.0,45.5181,45.5409,45.4878,45.4954,39000.0
2012-09-06 10:15:00,60.03,60.08,60.02,60.02,40600.0,45.503,45.5409,45.4954,45.4954,40600.0
2012-09-06 10:20:00,60.03,60.1,60.01,60.09,35400.0,45.503,45.556,45.4878,45.5484,35400.0
2012-09-06 10:25:00,60.08,60.14,60.07,60.09,39800.0,45.5409,45.5863,45.5333,45.5484,39800.0
2012-09-06 10:30:00,60.1,60.1,60.02,60.08,46600.0,45.556,45.556,45.4954,45.5409,46600.0
2012-09-06 10:35:00,60.09,60.18,60.08,60.12,87000.0,45.5484,45.6167,45.5409,45.5712,87000.0
2012-09-06 10:40:00,60.13,60.15,60.11,60.13,15600.0,45.5788,45.5939,45.5636,45.5788,15600.0
2012-09-06 10:45:00,60.12,60.18,60.11,60.16,28800.0,45.5712,45.6167,45.5636,45.6015,28800.0
2012-09-06 10:50:00,60.17,60.27,60.15,60.27,62800.0,45.6091,45.6849,45.5939,45.6849,62800.0
2012-09-06 10:55:00,60.27,60.29,60.23,60.25,76800.0,45.6849,45.7,45.6546,45.6697,76800.0
2012-09-06 11:00:00,60.25,60.28,60.22,60.24,41800.0,45.6697,45.6925,45.647,45.6621,41800.0
2012-09-06 11:05:00,60.24,60.25,60.21,60.24,51000.0,45.6621,45.6697,45.6394,45.6621,51000.0
2012-09-06 11:10:00,60.24,60.3,60.22,60.27,38400.0,45.6621,45.7076,45.647,45.6849,38400.0
2012-09-06 11:15:00,60.27,60.28,60.23,60.23,27000.0,45.6849,45.6925,45.6546,45.6546,27000.0
2012-09-06 11:20:00,60.24,60.3,60.23,60.3,30800.0,45.6621,45.7076,45.6546,45.7076,30800.0
2012-09-06 11:25:00,60.29,60.36,60.28,60.31,50800.0,45.7,45.7531,45.6925,45.7152,50800.0
2012-09-06 11:30:00,60.32,60.34,60.27,60.31,38000.0,45.7228,45.7379,45.6849,45.7152,38000.0
2012-09-06 11:35:00,60.32,60.34,60.31,60.33,37000.0,45.7228,45.7379,45.7152,45.7304,37000.0
2012-09-06 11:40:00,60.33,60.36,60.3,60.35,24800.0,45.7304,45.7531,45.7076,45.7455,24800.0
2012-09-06 11:45:00,60.35,60.39,60.34,60.38,48400.0,45.7455,45.7758,45.7379,45.7683,48400.0
2012-09-06 11:50:00,60.37,60.4,60.35,60.4,41600.0,45.7607,45.7834,45.7455,45.7834,41600.0
2012-09-06 11:55:00,60.4,60.44,60.38,60.38,38200.0,45.7834,45.8137,45.7683,45.7683,38200.0
2012-09-06 12:00:00,60.4,60.47,60.4,60.46,34400.0,45.7834,45.8365,45.7834,45.8289,34400.0
2012-09-06 12:05:00,60.47,60.47,60.44,60.45,39400.0,45.8365,45.8365,45.8137,45.8213,39400.0
2012-09-06 12:10:00,60.44,60.5,60.42,60.49,42600.0,45.8137,45.8592,45.7986,45.8516,42600.0
2012-09-06 12:15:00,60.49,60.52,60.49,60.52,31200.0,45.8516,45.8744,45.8516,45.8744,31200.0
2012-09-06 12:20:00,60.53,60.63,60.53,60.58,60200.0,45.882,45.9578,45.882,45.9199,60200.0
2012-09-06 12:25:00,60.57,60.63,60.56,60.63,26600.0,45.9123,45.9578,45.9047,45.9578,26600.0
2012-09-06 12:30:00,60.62,60.63,60.62,60.62,37400.0,45.9502,45.9578,45.9502,45.9502,37400.0
2012-09-06 12:35:00,60.63,60.67,60.62,60.67,46800.0,45.9578,45.9881,45.9502,45.9881,46800.0
2012-09-06 12:40:00,60.68,60.73,60.67,60.71,22800.0,45.9957,46.0336,45.9881,46.0184,22800.0
2012-09-06 12:45:00,60.72,60.72,60.63,60.63,35400.0,46.026,46.026,45.9578,45.9578,35400.0
2012-09-06 12:50:00,60.63,60.66,60.63,60.66,25000.0,45.9578,45.9805,45.9578,45.9805,25000.0
2012-09-06 12:55:00,60.65,60.7,60.64,60.69,18200.0,45.9729,46.0108,45.9653,46.0032,18200.0
2012-09-06 13:00:00,60.67,60.7,60.66,60.66,8400.0,45.9881,46.0108,45.9805,45.9805,8400.0
2012-09-06 13:05:00,60.68,60.7,60.68,60.69,10800.0,45.9957,46.0108,45.9957,46.0032,10800.0
2012-09-06 13:10:00,60.69,60.7,60.66,60.7,25200.0,46.0032,46.0108,45.9805,46.0108,25200.0
2012-09-06 13:15:00,60.7,60.7,60.68,60.68,10800.0,46.0108,46.0108,45.9957,45.9957,10800.0
2012-09-06 13:20:00,60.68,60.71,60.68,60.69,39600.0,45.9957,46.0184,45.9957,46.0032,39600.0
2012-09-06 13:25:00,60.68,60.7,60.67,60.69,11800.0,45.9957,46.0108,45.9881,46.0032,11800.0
2012-09-06 13:30:00,60.69,60.69,60.67,60.68,19800.0,46.0032,46.0032,45.9881,45.9957,19800.0
2012-09-06 13:35:00,60.68,60.69,60.68,60.69,17000.0,45.9957,46.0032,45.9957,46.0032,17000.0
2012-09-06 13:40:00,60.67,60.7,60.67,60.7,41800.0,45.9881,46.0108,45.9881,46.0108,41800.0
2012-09-06 13:45:00,60.7,60.77,60.69,60.75,29400.0,46.0108,46.0639,46.0032,46.0487,29400.0
2012-09-06 13:50:00,60.76,60.76,60.74,60.75,32200.0,46.0563,46.0563,46.0411,46.0487,32200.0
2012-09-06 13:55:00,60.75,60.8,60.74,60.74,29000.0,46.0487,46.0866,46.0411,46.0411,29000.0
2012-09-06 14:00:00,60.74,60.79,60.73,60.76,17000.0,46.0411,46.079,46.0336,46.0563,17000.0
2012-09-06 14:05:00,60.75,60.75,60.7,60.72,19800.0,46.0487,46.0487,46.0108,46.026,19800.0
2012-09-06 14:10:00,60.72,60.75,60.7,60.74,15600.0,46.026,46.0487,46.0108,46.0411,15600.0
2012-09-06 14:15:00,60.74,60.75,60.7,60.73,16800.0,46.0411,46.0487,46.0108,46.0336,16800.0
2012-09-06 14:20:00,60.74,60.75,60.72,60.75,21400.0,46.0411,46.0487,46.026,46.0487,21400.0
2012-09-06 14:25:00,60.73,60.76,60.71,60.74,36400.0,46.0336,46.0563,46.0184,46.0411,36400.0
2012-09-06 14:30:00,60.74,60.77,60.74,60.74,10800.0,46.0411,46.0639,46.0411,46.0411,10800.0
2012-09-06 14:35:00,60.74,60.76,60.73,60.74,10800.0,46.0411,46.0563,46.0336,46.0411,10800.0
2012-09-06 14:40:00,60.75,60.77,60.72,60.75,27200.0,46.0487,46.0639,46.026,46.0487,27200.0
2012-09-06 14:45:00,60.74,60.75,60.73,60.74,17800.0,46.0411,46.0487,46.0336,46.0411,17800.0
2012-09-06 14:50:00,60.74,60.76,60.73,60.76,31600.0,46.0411,46.0563,46.0336,46.0563,31600.0
2012-09-06 14:55:00,60.76,60.77,60.72,60.74,35600.0,46.0563,46.0639,46.026,46.0411,35600.0
2012-09-06 15:00:00,60.74,60.74,60.7,60.72,24800.0,46.0411,46.0411,46.0108,46.026,24800.0
2012-09-06 15:05:00,60.71,60.74,60.71,60.74,23800.0,46.0184,46.0411,46.0184,46.0411,23800.0
2012-09-06 15:10:00,60.74,60.74,60.68,60.68,30200.0,46.0411,46.0411,45.9957,45.9957,30200.0
2012-09-06 15:15:00,60.67,60.72,60.67,60.68,27600.0,45.9881,46.026,45.9881,45.9957,27600.0
2012-09-06 15:20:00,60.68,60.75,60.68,60.74,31000.0,45.9957,46.0487,45.9957,46.0411,31000.0
2012-09-06 15:25:00,60.74,60.76,60.71,60.74,36000.0,46.0411,46.0563,46.0184,46.0411,36000.0
2012-09-06 15:30:00,60.73,60.8,60.73,60.76,75000.0,46.0336,46.0866,46.0336,46.0563,75000.0
2012-09-06 15:35:00,60.76,60.79,60.74,60.74,61600.0,46.0563,46.079,46.0411,46.0411,61600.0
2012-09-06 15:40:00,60.74,60.75,60.7,60.72,41600.0,46.0411,46.0487,46.0108,46.026,41600.0
2012-09-06 15:45:00,60.71,60.74,60.7,60.73,58200.0,46.0184,46.0411,46.0108,46.0336,58200.0
2012-09-06 15:50:00,60.74,60.75,60.71,60.74,95200.0,46.0411,46.0487,46.0184,46.0411,95200.0
2012-09-06 15:55:00,60.73,60.75,60.61,60.62,389200.0,46.0336,46.0487,45.9426,45.9502,389200.0
2012-09-07 09:30:00,60.39,60.98,60.38,60.96,104200.0,45.7758,46.2231,45.7683,46.2079,104200.0
2012-09-07 09:35:00,60.97,61.05,60.79,60.86,129200.0,46.2155,46.2761,46.079,46.1321,129200.0
2012-09-07 09:40:00,60.89,60.96,60.79,60.86,127600.0,46.1548,46.2079,46.079,46.1321,127600.0
2012-09-07 09:45:00,60.85,60.92,60.85,60.9,59800.0,46.1245,46.1776,46.1245,46.1624,59800.0
2012-09-07 09:50:00,60.91,60.94,60.79,60.83,119200.0,46.17,46.1927,46.079,46.1094,119200.0
2012-09-07 09:55:00,60.84,60.85,60.68,60.8,72200.0,46.1169,46.1245,45.9957,46.0866,72200.0
2012-09-07 10:00:00,60.79,60.8,60.67,60.77,81000.0,46.079,46.0866,45.9881,46.0639,81000.0
2012-09-07 10:05:00,60.77,60.8,60.77,60.8,38800.0,46.0639,46.0866,46.0639,46.0866,38800.0
2012-09-07 10:10:00,60.8,60.85,60.78,60.82,52000.0,46.0866,46.1245,46.0715,46.1018,52000.0
2012-09-07 10:15:00,60.83,60.93,60.82,60.9,44400.0,46.1094,46.1852,46.1018,46.1624,44400.0
2012-09-07 10:20:00,60.9,60.93,60.89,60.9,33200.0,46.1624,46.1852,46.1548,46.1624,33200.0
2012-09-07 10:25:00,60.9,60.98,60.88,60.91,54400.0,46.1624,46.2231,46.1473,46.17,54400.0
2012-09-07 10:30:00,60.92,60.93,60.88,60.91,44400.0,46.1776,46.1852,46.1473,46.17,44400.0
2012-09-07 10:35:00,60.9,60.93,60.85,60.87,29200.0,46.1624,46.1852,46.1245,46.1397,29200.0
2012-09-07 10:40:00,60.85,60.91,60.85,60.86,27600.0,46.1245,46.17,46.1245,46.1321,27600.0
2012-09-07 10:45:00,60.88,60.88,60.84,60.87,22200.0,46.1473,46.1473,46.1169,46.1397,22200.0
2012-09-07 10:50:00,60.87,60.89,60.85,60.86,38200.0,46.1397,46.1548,46.1245,46.1321,38200.0
2012-09-07 10:55:00,60.85,60.91,60.84,60.84,20600.0,46.1245,46.17,46.1169,46.1169,20600.0
2012-09-07 11:00:00,60.85,60.86,60.79,60.86,28800.0,46.1245,46.1321,46.079,46.1321,28800.0
2012-09-07 11:05:00,60.85,60.88,60.83,60.85,13200.0,46.1245,46.1473,46.1094,46.1245,13200.0
2012-09-07 11:10:00,60.85,60.9,60.84,60.9,30000.0,46.1245,46.1624,46.1169,46.1624,30000.0
2012-09-07 11:15:00,60.91,60.91,60.87,60.88,35400.0,46.17,46.17,46.1397,46.1473,35400.0
2012-09-07 11:20:00,60.87,60.92,60.85,60.9,26200.0,46.1397,46.1776,46.1245,46.1624,26200.0
2012-09-07 11:25:00,60.92,60.92,60.9,60.91,35200.0,46.1776,46.1776,46.1624,46.17,35200.0
2012-09-07 11:30:00,60.91,60.95,60.91,60.94,28000.0,46.17,46.2003,46.17,46.1927,28000.0
2012-09-07 11:35:00,60.94,60.95,60.9,60.94,21000.0,46.1927,46.2003,46.1624,46.1927,21000.0
2012-09-07 11:40:00,60.92,60.98,60.92,60.95,27000.0,46.1776,46.2231,46.1776,46.2003,27000.0
2012-09-07 11:45:00,60.96,60.98,60.95,60.95,27200.0,46.2079,46.2231,46.2003,46.2003,27200.0
2012-09-07 11:50:00,60.96,60.98,60.95,60.97,23800.0,46.2079,46.2231,46.2003,46.2155,23800.0
2012-09-07 11:55:00,60.96,60.98,60.95,60.98,22200.0,46.2079,46.2231,46.2003,46.2231,22200.0
2012-09-07 12:00:00,60.97,60.98,60.97,60.98,19200.0,46.2155,46.2231,46.2155,46.2231,19200.0
2012-09-07 12:05:00,60.98,60.99,60.97,60.98,28200.0,46.2231,46.2306,46.2155,46.2231,28200.0
2012-09-07 12:10:00,60.98,60.98,60.96,60.98,13200.0,46.2231,46.2231,46.2079,46.2231,13200.0
2012-09-07 12:15:00,60.98,60.99,60.97,60.97,13600.0,46.2231,46.2306,46.2155,46.2155,13600.0
2012-09-07 12:20:00,60.97,60.99,60.97,60.97,17600.0,46.2155,46.2306,46.2155,46.2155,17600.0
2012-09-07 12:25:00,60.99,60.99,60.94,60.94,18400.0,46.2306,46.2306,46.1927,46.1927,18400.0
2012-09-07 12:30:00,60.93,60.98,60.91,60.97,22000.0,46.1852,46.2231,46.17,46.2155,22000.0
2012-09-07 12:35:00,60.97,60.98,60.96,60.98,18600.0,46.2155,46.2231,46.2079,46.2231,18600.0
2012-09-07 12:40:00,60.98,60.98,60.95,60.97,14800.0,46.2231,46.2231,46.2003,46.2155,14800.0
2012-09-07 12:45:00,60.96,60.99,60.96,60.97,15000.0,46.2079,46.2306,46.2079,46.2155,15000.0
2012-09-07 12:50:00,60.97,60.99,60.95,60.95,11000.0,46.2155,46.2306,46.2003,46.2003,11000.0
2012-09-07 12:55:00,60.95,60.99,60.95,60.99,25200.0,46.2003,46.2306,46.2003,46.2306,25200.0
2012-09-07 13:00:00,60.98,61.03,60.97,61.03,55400.0,46.2231,46.261,46.2155,46.261,55400.0
2012-09-07 13:05:00,61.02,61.06,61.0,61.05,49600.0,46.2534,46.2837,46.2382,46.2761,49600.0
2012-09-07 13:10:00,61.04,61.05,60.99,60.99,17200.0,46.2685,46.2761,46.2306,46.2306,17200.0
2012-09-07 13:15:00,61.01,61.02,60.98,61.02,27800.0,46.2458,46.2534,46.2231,46.2534,27800.0
2012-09-07 13:20:00,61.0,61.01,60.99,60.99,10400.0,46.2382,46.2458,46.2306,46.2306,10400.0
2012-09-07 13:25:00,61.0,61.02,60.98,61.02,27000.0,46.2382,46.2534,46.2231,46.2534,27000.0
2012-09-07 13:30:00,61.01,61.02,60.99,61.02,32800.0,46.2458,46.2534,46.2306,46.2534,32800.0
2012-09-07 13:35:00,61.01,61.06,61.01,61.02,25200.0,46.2458,46.2837,46.2458,46.2534,25200.0
2012-09-07 13:40:00,61.01,61.06,61.01,61.05,56800.0,46.2458,46.2837,46.2458,46.2761,56800.0
2012-09-07 13:45:00,61.05,61.08,61.05,61.05,9800.0,46.2761,46.2989,46.2761,46.2761,9800.0
2012-09-07 13:50:00,61.05,61.05,61.03,61.04,8600.0,46.2761,46.2761,46.261,46.2685,8600.0
2012-09-07 13:55:00,61.04,61.06,61.02,61.02,12000.0,46.2685,46.2837,46.2534,46.2534,12000.0
2012-09-07 14:00:00,61.02,61.05,61.01,61.02,15800.0,46.2534,46.2761,46.2458,46.2534,15800.0
2012-09-07 14:05:00,61.02,61.05,61.02,61.04,32600.0,46.2534,46.2761,46.2534,46.2685,32600.0
2012-09-07 14:10:00,61.04,61.06,61.02,61.04,17200.0,46.2685,46.2837,46.2534,46.2685,17200.0
2012-09-07 14:15:00,61.05,61.08,61.01,61.08,54000.0,46.2761,46.2989,46.2458,46.2989,54000.0
2012-09-07 14:20:00,61.08,61.14,61.07,61.14,30600.0,46.2989,46.3443,46.2913,46.3443,30600.0
2012-09-07 14:25:00,61.13,61.16,61.08,61.14,61000.0,46.3368,46.3595,46.2989,46.3443,61000.0
2012-09-07 14:30:00,61.15,61.15,61.1,61.1,47400.0,46.3519,46.3519,46.314,46.314,47400.0
2012-09-07 14:35:00,61.1,61.18,61.1,61.16,27400.0,46.314,46.3747,46.314,46.3595,27400.0
2012-09-07 14:40:00,61.17,61.18,61.09,61.1,66800.0,46.3671,46.3747,46.3064,46.314,66800.0
2012-09-07 14:45:00,61.1,61.15,61.09,61.1,70800.0,46.314,46.3519,46.3064,46.314,70800.0
2012-09-07 14:50:00,61.1,61.12,61.09,61.12,19200.0,46.314,46.3292,46.3064,46.3292,19200.0
2012-09-07 14:55:00,61.13,61.16,61.12,61.13,45200.0,46.3368,46.3595,46.3292,46.3368,45200.0
2012-09-07 15:00:00,61.13,61.15,61.1,61.12,35800.0,46.3368,46.3519,46.314,46.3292,35800.0
2012-09-07 15:05:00,61.14,61.17,61.12,61.13,34400.0,46.3443,46.3671,46.3292,46.3368,34400.0
2012-09-07 15:10:00,61.13,61.16,61.09,61.16,35400.0,46.3368,46.3595,46.3064,46.3595,35400.0
2012-09-07 15:15:00,61.16,61.16,61.1,61.11,41400.0,46.3595,46.3595,46.314,46.3216,41400.0
2012-09-07 15:20:00,61.12,61.13,61.1,61.12,28000.0,46.3292,46.3368,46.314,46.3292,28000.0
2012-09-07 15:25:00,61.13,61.13,61.1,61.13,22200.0,46.3368,46.3368,46.314,46.3368,22200.0
2012-09-07 15:30:00,61.13,61.16,61.1,61.13,40800.0,46.3368,46.3595,46.314,46.3368,40800.0
2012-09-07 15:35:00,61.13,61.13,61.1,61.13,33800.0,46.3368,46.3368,46.314,46.3368,33800.0
2012-09-07 15:40:00,61.13,61.16,61.11,61.14,44800.0,46.3368,46.3595,46.3216,46.3443,44800.0
2012-09-07 15:45:00,61.15,61.18,61.13,61.15,82200.0,46.3519,46.3747,46.3368,46.3519,82200.0
2012-09-07 15:50:00,61.15,61.19,61.14,61.17,43000.0,46.3519,46.3822,46.3443,46.3671,43000.0
2012-09-07 15:55:00,61.17,61.19,61.12,61.13,284400.0,46.3671,46.3822,46.3292,46.3368,284400.0
2012-09-10 09:30:00,61.14,61.34,60.99,61.26,103200.0,46.3443,46.4959,46.2306,46.4353,103200.0
2012-09-10 09:35:00,61.27,61.33,61.26,61.27,43400.0,46.4429,46.4884,46.4353,46.4429,43400.0
2012-09-10 09:40:00,61.27,61.29,61.24,61.27,31400.0,46.4429,46.458,46.4201,46.4429,31400.0
2012-09-10 09:45:00,61.27,61.32,61.23,61.28,60000.0,46.4429,46.4808,46.4126,46.4505,60000.0
2012-09-10 09:50:00,61.27,61.32,61.26,61.32,38600.0,46.4429,46.4808,46.4353,46.4808,38600.0
2012-09-10 09:55:00,61.33,61.47,61.3,61.35,50400.0,46.4884,46.5945,46.4656,46.5035,50400.0
2012-09-10 10:00:00,61.35,61.38,61.28,61.33,58600.0,46.5035,46.5263,46.4505,46.4884,58600.0
2012-09-10 10:05:00,61.33,61.41,61.27,61.41,42800.0,46.4884,46.549,46.4429,46.549,42800.0
2012-09-10 10:10:00,61.4,61.49,61.35,61.44,43600.0,46.5414,46.6096,46.5035,46.5717,43600.0
2012-09-10 10:15:00,61.43,61.47,61.35,61.44,68400.0,46.5642,46.5945,46.5035,46.5717,68400.0
2012-09-10 10:20:00,61.44,61.61,61.44,61.59,50600.0,46.5717,46.7006,46.5717,46.6854,50600.0
2012-09-10 10:25:00,61.6,61.6,61.48,61.48,32200.0,46.693,46.693,46.6021,46.6021,32200.0
2012-09-10 10:30:00,61.51,61.53,61.44,61.46,39800.0,46.6248,46.64,46.5717,46.5869,39800.0
2012-09-10 10:35:00,61.46,61.52,61.43,61.51,38200.0,46.5869,46.6324,46.5642,46.6248,38200.0
2012-09-10 10:40:00,61.49,61.52,61.47,61.5,40800.0,46.6096,46.6324,46.5945,46.6172,40800.0
2012-09-10 10:45:00,61.51,61.59,61.49,61.58,28000.0,46.6248,46.6854,46.6096,46.6779,28000.0
2012-09-10 10:50:00,61.57,61.58,61.52,61.57,33400.0,46.6703,46.6779,46.6324,46.6703,33400.0
2012-09-10 10:55:00,61.55,61.58,61.49,61.54,36800.0,46.6551,46.6779,46.6096,46.6475,36800.0
2012-09-10 11:00:00,61.54,61.55,61.46,61.46,39400.0,46.6475,46.6551,46.5869,46.5869,39400.0
2012-09-10 11:05:00,61.46,61.49,61.45,61.49,21600.0,46.5869,46.6096,46.5793,46.6096,21600.0
2012-09-10 11:10:00,61.49,61.52,61.47,61.52,23000.0,46.6096,46.6324,46.5945,46.6324,23000.0
2012-09-10 11:15:00,61.5,61.54,61.49,61.52,39000.0,46.6172,46.6475,46.6096,46.6324,39000.0
2012-09-10 11:20:00,61.52,61.62,61.52,61.6,64600.0,46.6324,46.7082,46.6324,46.693,64600.0
2012-09-10 11:25:00,61.6,61.69,61.6,61.68,31000.0,46.693,46.7612,46.693,46.7537,31000.0
2012-09-10 11:30:00,61.68,61.68,61.59,61.63,41400.0,46.7537,46.7537,46.6854,46.7158,41400.0
2012-09-10 11:35:00,61.61,61.63,61.6,61.6,20600.0,46.7006,46.7158,46.693,46.693,20600.0
2012-09-10 11:40:00,61.62,61.64,61.6,61.6,16000.0,46.7082,46.7233,46.693,46.693,16000.0
2012-09-10 11:45:00,61.6,61.62,61.59,61.61,57600.0,46.693,46.7082,46.6854,46.7006,57600.0
2012-09-10 11:50:00,61.61,61.63,61.6,61.62,10800.0,46.7006,46.7158,46.693,46.7082,10800.0
2012-09-10 11:55:00,61.62,61.64,61.59,61.6,54000.0,46.7082,46.7233,46.6854,46.693,54000.0
2012-09-10 12:00:00,61.6,61.61,61.6,61.6,17000.0,46.693,46.7006,46.693,46.693,17000.0
2012-09-10 12:05:00,61.61,61.67,61.61,61.63,26600.0,46.7006,46.7461,46.7006,46.7158,26600.0
2012-09-10 12:10:00,61.63,61.63,61.6,61.63,15200.0,46.7158,46.7158,46.693,46.7158,15200.0
2012-09-10 12:15:00,61.63,61.66,61.63,61.63,10200.0,46.7158,46.7385,46.7158,46.7158,10200.0
2012-09-10 12:20:00,61.63,61.63,61.6,61.6,7600.0,46.7158,46.7158,46.693,46.693,7600.0
2012-09-10 12:25:00,61.62,61.62,61.58,61.6,30600.0,46.7082,46.7082,46.6779,46.693,30600.0
2012-09-10 12:30:00,61.6,61.6,61.56,61.58,18800.0,46.693,46.693,46.6627,46.6779,18800.0
2012-09-10 12:35:00,61.58,61.59,61.57,61.58,15400.0,46.6779,46.6854,46.6703,46.6779,15400.0
2012-09-10 12:40:00,61.58,61.59,61.57,61.57,30000.0,46.6779,46.6854,46.6703,46.6703,30000.0
2012-09-10 12:45:00,61.56,61.59,61.54,61.56,20200.0,46.6627,46.6854,46.6475,46.6627,20200.0
2012-09-10 12:50:00,61.56,61.6,61.56,61.58,23200.0,46.6627,46.693,46.6627,46.6779,23200.0
2012-09-10 12:55:00,61.59,61.6,61.57,61.59,17600.0,46.6854,46.693,46.6703,46.6854,17600.0
2012-09-10 13:00:00,61.58,61.6,61.57,61.58,27400.0,46.6779,46.693,46.6703,46.6779,27400.0
2012-09-10 13:05:00,61.59,61.65,61.58,61.65,30600.0,46.6854,46.7309,46.6779,46.7309,30600.0
2012-09-10 13:10:00,61.65,61.65,61.6,61.62,10600.0,46.7309,46.7309,46.693,46.7082,10600.0
2012-09-10 13:15:00,61.63,61.64,61.61,61.64,8800.0,46.7158,46.7233,46.7006,46.7233,8800.0
2012-09-10 13:20:00,61.64,61.66,61.6,61.6,15800.0,46.7233,46.7385,46.693,46.693,15800.0
2012-09-10 13:25:00,61.61,61.63,61.61,61.63,11200.0,46.7006,46.7158,46.7006,46.7158,11200.0
2012-09-10 13:30:00,61.63,61.65,61.58,61.58,18000.0,46.7158,46.7309,46.6779,46.6779,18000.0
2012-09-10 13:35:00,61.6,61.63,61.58,61.58,13400.0,46.693,46.7158,46.6779,46.6779,13400.0
2012-09-10 13:40:00,61.59,61.59,61.49,61.49,16200.0,46.6854,46.6854,46.6096,46.6096,16200.0
2012-09-10 13:45:00,61.49,61.56,61.48,61.54,19600.0,46.6096,46.6627,46.6021,46.6475,19600.0
2012-09-10 13:50:00,61.54,61.59,61.53,61.59,15600.0,46.6475,46.6854,46.64,46.6854,15600.0
2012-09-10 13:55:00,61.59,61.6,61.52,61.53,25800.0,46.6854,46.693,46.6324,46.64,25800.0
2012-09-10 14:00:00,61.52,61.55,61.51,61.51,28400.0,46.6324,46.6551,46.6248,46.6248,28400.0
2012-09-10 14:05:00,61.51,61.52,61.46,61.46,40600.0,46.6248,46.6324,46.5869,46.5869,40600.0
2012-09-10 14:10:00,61.47,61.48,61.42,61.44,48000.0,46.5945,46.6021,46.5566,46.5717,48000.0
2012-09-10 14:15:00,61.44,61.46,61.43,61.44,29800.0,46.5717,46.5869,46.5642,46.5717,29800.0
2012-09-10 14:20:00,61.43,61.45,61.43,61.44,19400.0,46.5642,46.5793,46.5642,46.5717,19400.0
2012-09-10 14:25:00,61.44,61.46,61.41,61.43,41800.0,46.5717,46.5869,46.549,46.5642,41800.0
2012-09-10 14:30:00,61.44,61.46,61.41,61.45,34600.0,46.5717,46.5869,46.549,46.5793,34600.0
2012-09-10 14:35:00,61.45,61.47,61.44,61.45,18600.0,46.5793,46.5945,46.5717,46.5793,18600.0
2012-09-10 14:40:00,61.45,61.46,61.4,61.43,74200.0,46.5793,46.5869,46.5414,46.5642,74200.0
2012-09-10 14:45:00,61.44,61.47,61.41,61.43,46400.0,46.5717,46.5945,46.549,46.5642,46400.0
2012-09-10 14:50:00,61.43,61.46,61.4,61.45,37600.0,46.5642,46.5869,46.5414,46.5793,37600.0
2012-09-10 14:55:00,61.45,61.48,61.44,61.47,24200.0,46.5793,46.6021,46.5717,46.5945,24200.0
2012-09-10 15:00:00,61.47,61.49,61.47,61.49,21400.0,46.5945,46.6096,46.5945,46.6096,21400.0
2012-09-10 15:05:00,61.49,61.52,61.49,61.52,31000.0,46.6096,46.6324,46.6096,46.6324,31000.0
2012-09-10 15:10:00,61.52,61.52,61.49,61.51,39800.0,46.6324,46.6324,46.6096,46.6248,39800.0
2012-09-10 15:15:00,61.52,61.53,61.49,61.52,23800.0,46.6324,46.64,46.6096,46.6324,23800.0
2012-09-10 15:20:00,61.52,61.55,61.48,61.53,32200.0,46.6324,46.6551,46.6021,46.64,32200.0
2012-09-10 15:25:00,61.53,61.57,61.52,61.55,42400.0,46.64,46.6703,46.6324,46.6551,42400.0
2012-09-10 15:30:00,61.55,61.56,61.52,61.52,43000.0,46.6551,46.6627,46.6324,46.6324,43000.0
2012-09-10 15:35:00,61.52,61.54,61.51,61.52,42200.0,46.6324,46.6475,46.6248,46.6324,42200.0
2012-09-10 15:40:00,61.52,61.53,61.47,61.49,42200.0,46.6324,46.64,46.5945,46.6096,42200.0
2012-09-10 15:45:00,61.47,61.48,61.41,61.42,72800.0,46.5945,46.6021,46.549,46.5566,72800.0
2012-09-10 15:50:00,61.42,61.45,61.41,61.45,47200.0,46.5566,46.5793,46.549,46.5793,47200.0
2012-09-10 15:55:00,61.45,61.46,61.41,61.43,95800.0,46.5793,46.5869,46.549,46.5642,95800.0
2012-09-11 09:30:00,61.43,61.76,61.38,61.63,65800.0,46.5642,46.8143,46.5263,46.7158,65800.0
2012-09-11 09:35:00,61.67,61.84,61.64,61.83,30000.0,46.7461,46.8749,46.7233,46.8674,30000.0
2012-09-11 09:40:00,61.85,61.87,61.73,61.74,38000.0,46.8825,46.8977,46.7916,46.7991,38000.0
2012-09-11 09:45:00,61.7,61.74,61.68,61.73,51600.0,46.7688,46.7991,46.7537,46.7916,51600.0
2012-09-11 09:50:00,61.74,61.74,61.7,61.73,47200.0,46.7991,46.7991,46.7688,46.7916,47200.0
2012-09-11 09:55:00,61.73,61.74,61.62,61.71,90400.0,46.7916,46.7991,46.7082,46.7764,90400.0
2012-09-11 10:00:00,61.73,61.73,61.48,61.48,125800.0,46.7916,46.7916,46.6021,46.6021,125800.0
2012-09-11 10:05:00,61.48,61.5,61.43,61.49,54000.0,46.6021,46.6172,46.5642,46.6096,54000.0
2012-09-11 10:10:00,61.49,61.74,61.49,61.73,76600.0,46.6096,46.7991,46.6096,46.7916,76600.0
2012-09-11 10:15:00,61.72,61.72,61.63,61.65,36200.0,46.784,46.784,46.7158,46.7309,36200.0
2012-09-11 10:20:00,61.65,61.71,61.65,61.69,20400.0,46.7309,46.7764,46.7309,46.7612,20400.0
2012-09-11 10:25:00,61.7,61.71,61.67,61.68,18600.0,46.7688,46.7764,46.7461,46.7537,18600.0
2012-09-11 10:30:00,61.68,61.7,61.68,61.7,19400.0,46.7537,46.7688,46.7537,46.7688,19400.0
2012-09-11 10:35:00,61.71,61.71,61.69,61.69,18200.0,46.7764,46.7764,46.7612,46.7612,18200.0
2012-09-11 10:40:00,61.69,61.8,61.69,61.76,31400.0,46.7612,46.8446,46.7612,46.8143,31400.0
2012-09-11 10:45:00,61.76,61.77,61.71,61.71,41800.0,46.8143,46.8219,46.7764,46.7764,41800.0
2012-09-11 10:50:00,61.72,61.72,61.68,61.71,38200.0,46.784,46.784,46.7537,46.7764,38200.0
2012-09-11 10:55:00,61.72,61.8,61.71,61.79,29000.0,46.784,46.8446,46.7764,46.837,29000.0
2012-09-11 11:00:00,61.79,61.83,61.78,61.83,27400.0,46.837,46.8674,46.8295,46.8674,27400.0
2012-09-11 11:05:00,61.83,61.84,61.82,61.84,24000.0,46.8674,46.8749,46.8598,46.8749,24000.0
2012-09-11 11:10:00,61.83,61.88,61.83,61.87,25400.0,46.8674,46.9053,46.8674,46.8977,25400.0
2012-09-11 11:15:00,61.88,61.92,61.87,61.92,37200.0,46.9053,46.9356,46.8977,46.9356,37200.0
2012-09-11 11:20:00,61.93,61.99,61.93,61.99,31200.0,46.9432,46.9887,46.9432,46.9887,31200.0
2012-09-11 11:25:00,61.99,62.1,61.99,62.09,28000.0,46.9887,47.072,46.9887,47.0645,28000.0
2012-09-11 11:30:00,62.1,62.12,62.09,62.09,32800.0,47.072,47.0872,47.0645,47.0645,32800.0
2012-09-11 11:35:00,62.08,62.13,62.08,62.13,24000.0,47.0569,47.0948,47.0569,47.0948,24000.0
2012-09-11 11:40:00,62.13,62.13,62.1,62.13,33600.0,47.0948,47.0948,47.072,47.0948,33600.0
2012-09-11 11:45:00,62.12,62.18,62.12,62.17,33400.0,47.0872,47.1327,47.0872,47.1251,33400.0
2012-09-11 11:50:00,62.17,62.17,62.07,62.07,45800.0,47.1251,47.1251,47.0493,47.0493,45800.0
2012-09-11 11:55:00,62.06,62.08,62.02,62.04,21200.0,47.0417,47.0569,47.0114,47.0266,21200.0
2012-09-11 12:00:00,62.06,62.07,62.02,62.02,23600.0,47.0417,47.0493,47.0114,47.0114,23600.0
2012-09-11 12:05:00,62.02,62.04,62.02,62.04,11600.0,47.0114,47.0266,47.0114,47.0266,11600.0
2012-09-11 12:10:00,62.05,62.05,61.96,61.97,16800.0,47.0341,47.0341,46.9659,46.9735,16800.0
2012-09-11 12:15:00,61.97,61.99,61.97,61.98,8800.0,46.9735,46.9887,46.9735,46.9811,8800.0
2012-09-11 12:20:00,61.99,62.09,61.99,62.07,10600.0,46.9887,47.0645,46.9887,47.0493,10600.0
2012-09-11 12:25:00,62.07,62.1,62.07,62.1,17200.0,47.0493,47.072,47.0493,47.072,17200.0
2012-09-11 12:30:00,62.11,62.12,62.08,62.08,14400.0,47.0796,47.0872,47.0569,47.0569,14400.0
2012-09-11 12:35:00,62.08,62.1,62.08,62.1,6600.0,47.0569,47.072,47.0569,47.072,6600.0
2012-09-11 12:40:00,62.1,62.1,62.09,62.09,4800.0,47.072,47.072,47.0645,47.0645,4800.0
2012-09-11 12:45:00,62.1,62.11,62.05,62.05,15600.0,47.072,47.0796,47.0341,47.0341,15600.0
2012-09-11 12:50:00,62.06,62.07,62.05,62.05,7000.0,47.0417,47.0493,47.0341,47.0341,7000.0
2012-09-11 12:55:00,62.05,62.08,62.02,62.05,9800.0,47.0341,47.0569,47.0114,47.0341,9800.0
2012-09-11 13:00:00,62.05,62.09,62.05,62.08,24800.0,47.0341,47.0645,47.0341,47.0569,24800.0
2012-09-11 13:05:00,62.08,62.1,62.07,62.1,11800.0,47.0569,47.072,47.0493,47.072,11800.0
2012-09-11 13:10:00,62.1,62.12,62.08,62.11,29600.0,47.072,47.0872,47.0569,47.0796,29600.0
2012-09-11 13:15:00,62.12,62.2,62.12,62.2,18800.0,47.0872,47.1478,47.0872,47.1478,18800.0
2012-09-11 13:20:00,62.2,62.2,62.17,62.19,24800.0,47.1478,47.1478,47.1251,47.1403,24800.0
2012-09-11 13:25:00,62.19,62.22,62.19,62.21,14800.0,47.1403,47.163,47.1403,47.1554,14800.0
2012-09-11 13:30:00,62.2,62.2,62.17,62.19,39000.0,47.1478,47.1478,47.1251,47.1403,39000.0
2012-09-11 13:35:00,62.19,62.19,62.17,62.19,12600.0,47.1403,47.1403,47.1251,47.1403,12600.0
2012-09-11 13:40:00,62.19,62.22,62.19,62.21,11200.0,47.1403,47.163,47.1403,47.1554,11200.0
2012-09-11 13:45:00,62.21,62.23,62.19,62.2,14400.0,47.1554,47.1706,47.1403,47.1478,14400.0
2012-09-11 13:50:00,62.21,62.21,62.17,62.19,14000.0,47.1554,47.1554,47.1251,47.1403,14000.0
2012-09-11 13:55:00,62.18,62.21,62.18,62.18,10000.0,47.1327,47.1554,47.1327,47.1327,10000.0
2012-09-11 14:00:00,62.18,62.21,62.18,62.18,8600.0,47.1327,47.1554,47.1327,47.1327,8600.0
2012-09-11 14:05:00,62.19,62.19,62.16,62.18,13000.0,47.1403,47.1403,47.1175,47.1327,13000.0
2012-09-11 14:10:00,62.18,62.18,62.13,62.13,14000.0,47.1327,47.1327,47.0948,47.0948,14000.0
2012-09-11 14:15:00,62.15,62.19,62.13,62.17,13600.0,47.1099,47.1403,47.0948,47.1251,13600.0
2012-09-11 14:20:00,62.17,62.2,62.17,62.2,17800.0,47.1251,47.1478,47.1251,47.1478,17800.0
2012-09-11 14:25:00,62.2,62.24,62.2,62.21,18000.0,47.1478,47.1782,47.1478,47.1554,18000.0
2012-09-11 14:30:00,62.2,62.21,62.18,62.18,13800.0,47.1478,47.1554,47.1327,47.1327,13800.0
2012-09-11 14:35:00,62.18,62.19,62.16,62.17,19400.0,47.1327,47.1403,47.1175,47.1251,19400.0
2012-09-11 14:40:00,62.17,62.19,62.15,62.17,33200.0,47.1251,47.1403,47.1099,47.1251,33200.0
2012-09-11 14:45:00,62.17,62.2,62.1,62.1,23600.0,47.1251,47.1478,47.072,47.072,23600.0
2012-09-11 14:50:00,62.1,62.17,62.1,62.16,34600.0,47.072,47.1251,47.072,47.1175,34600.0
2012-09-11 14:55:00,62.16,62.18,62.13,62.16,19800.0,47.1175,47.1327,47.0948,47.1175,19800.0
2012-09-11 15:00:00,62.16,62.19,62.13,62.14,39600.0,47.1175,47.1403,47.0948,47.1024,39600.0
2012-09-11 15:05:00,62.15,62.17,62.1,62.1,21800.0,47.1099,47.1251,47.072,47.072,21800.0
2012-09-11 15:10:00,62.1,62.16,62.1,62.16,36000.0,47.072,47.1175,47.072,47.1175,36000.0
2012-09-11 15:15:00,62.15,62.19,62.15,62.18,21600.0,47.1099,47.1403,47.1099,47.1327,21600.0
2012-09-11 15:20:00,62.17,62.22,62.13,62.21,79800.0,47.1251,47.163,47.0948,47.1554,79800.0
2012-09-11 15:25:00,62.21,62.23,62.16,62.21,45600.0,47.1554,47.1706,47.1175,47.1554,45600.0
2012-09-11 15:30:00,62.21,62.25,62.19,62.19,66400.0,47.1554,47.1857,47.1403,47.1403,66400.0
2012-09-11 15:35:00,62.19,62.2,62.15,62.16,38600.0,47.1403,47.1478,47.1099,47.1175,38600.0
2012-09-11 15:40:00,62.16,62.19,62.13,62.16,64000.0,47.1175,47.1403,47.0948,47.1175,64000.0
2012-09-11 15:45:00,62.16,62.16,62.1,62.12,92400.0,47.1175,47.1175,47.072,47.0872,92400.0
2012-09-11 15:50:00,62.12,62.15,62.09,62.15,82800.0,47.0872,47.1099,47.0645,47.1099,82800.0
2012-09-11 15:55:00,62.15,62.16,62.09,62.1,191200.0,47.1099,47.1175,47.0645,47.072,191200.0
2012-09-12 09:30:00,62.02,62.31,62.01,62.27,50200.0,47.0114,47.2312,47.0038,47.2009,50200.0
2012-09-12 09:35:00,62.27,62.45,62.27,62.39,15200.0,47.2009,47.3373,47.2009,47.2919,15200.0
2012-09-12 09:40:00,62.39,62.42,62.13,62.21,30800.0,47.2919,47.3146,47.0948,47.1554,30800.0
2012-09-12 09:45:00,62.2,62.2,62.13,62.16,19200.0,47.1478,47.1478,47.0948,47.1175,19200.0
2012-09-12 09:50:00,62.16,62.22,62.01,62.02,17600.0,47.1175,47.163,47.0038,47.0114,17600.0
2012-09-12 09:55:00,62.01,62.16,62.01,62.13,16800.0,47.0038,47.1175,47.0038,47.0948,16800.0
2012-09-12 10:00:00,62.13,62.13,61.89,61.95,29600.0,47.0948,47.0948,46.9128,46.9583,29600.0
2012-09-12 10:05:00,61.95,62.01,61.91,62.01,15800.0,46.9583,47.0038,46.928,47.0038,15800.0
2012-09-12 10:10:00,61.99,62.11,61.99,62.07,18800.0,46.9887,47.0796,46.9887,47.0493,18800.0
2012-09-12 10:15:00,62.08,62.14,62.05,62.13,17600.0,47.0569,47.1024,47.0341,47.0948,17600.0
2012-09-12 10:20:00,62.13,62.15,62.09,62.11,24600.0,47.0948,47.1099,47.0645,47.0796,24600.0
2012-09-12 10:25:00,62.12,62.12,62.07,62.07,29200.0,47.0872,47.0872,47.0493,47.0493,29200.0
2012-09-12 10:30:00,62.07,62.11,62.05,62.09,37200.0,47.0493,47.0796,47.0341,47.0645,37200.0
2012-09-12 10:35:00,62.11,62.15,62.04,62.06,21000.0,47.0796,47.1099,47.0266,47.0417,21000.0
2012-09-12 10:40:00,62.07,62.07,62.04,62.05,12000.0,47.0493,47.0493,47.0266,47.0341,12000.0
2012-09-12 10:45:00,62.05,62.05,61.98,62.05,15400.0,47.0341,47.0341,46.9811,47.0341,15400.0
2012-09-12 10:50:00,62.05,62.1,62.01,62.09,10400.0,47.0341,47.072,47.0038,47.0645,10400.0
2012-09-12 10:55:00,62.09,62.09,62.02,62.06,18000.0,47.0645,47.0645,47.0114,47.0417,18000.0
2012-09-12 11:00:00,62.09,62.11,62.05,62.11,27600.0,47.0645,47.0796,47.0341,47.0796,27600.0
2012-09-12 11:05:00,62.1,62.15,62.08,62.13,25400.0,47.072,47.1099,47.0569,47.0948,25400.0
2012-09-12 11:10:00,62.13,62.19,62.13,62.18,18200.0,47.0948,47.1403,47.0948,47.1327,18200.0
2012-09-12 11:15:00,62.18,62.19,62.16,62.17,11800.0,47.1327,47.1403,47.1175,47.1251,11800.0
2012-09-12 11:20:00,62.2,62.27,62.19,62.27,22000.0,47.1478,47.2009,47.1403,47.2009,22000.0
2012-09-12 11:25:00,62.29,62.32,62.25,62.31,13800.0,47.2161,47.2388,47.1857,47.2312,13800.0
2012-09-12 11:30:00,62.33,62.35,62.3,62.31,18600.0,47.2464,47.2615,47.2236,47.2312,18600.0
2012-09-12 11:35:00,62.31,62.37,62.3,62.32,16800.0,47.2312,47.2767,47.2236,47.2388,16800.0
2012-09-12 11:40:00,62.32,62.32,62.27,62.28,20200.0,47.2388,47.2388,47.2009,47.2085,20200.0
2012-09-12 11:45:00,62.29,62.31,62.28,62.28,12800.0,47.2161,47.2312,47.2085,47.2085,12800.0
2012-09-12 11:50:00,62.3,62.34,62.3,62.32,13800.0,47.2236,47.254,47.2236,47.2388,13800.0
2012-09-12 11:55:00,62.31,62.34,62.31,62.32,12800.0,47.2312,47.254,47.2312,47.2388,12800.0
2012-09-12 12:00:00,62.33,62.33,62.3,62.32,8600.0,47.2464,47.2464,47.2236,47.2388,8600.0
2012-09-12 12:05:00,62.32,62.32,62.24,62.26,16400.0,47.2388,47.2388,47.1782,47.1933,16400.0
2012-09-12 12:10:00,62.24,62.33,62.24,62.32,31400.0,47.1782,47.2464,47.1782,47.2388,31400.0
2012-09-12 12:15:00,62.33,62.39,62.32,62.38,22800.0,47.2464,47.2919,47.2388,47.2843,22800.0
2012-09-12 12:20:00,62.38,62.45,62.38,62.43,14200.0,47.2843,47.3373,47.2843,47.3222,14200.0
2012-09-12 12:25:00,62.43,62.49,62.42,62.49,30400.0,47.3222,47.3677,47.3146,47.3677,30400.0
2012-09-12 12:30:00,62.49,62.5,62.47,62.49,37800.0,47.3677,47.3752,47.3525,47.3677,37800.0
2012-09-12 12:35:00,62.49,62.51,62.49,62.49,34000.0,47.3677,47.3828,47.3677,47.3677,34000.0
2012-09-12 12:40:00,62.5,62.51,62.48,62.49,13400.0,47.3752,47.3828,47.3601,47.3677,13400.0
2012-09-12 12:45:00,62.49,62.5,62.47,62.48,31800.0,47.3677,47.3752,47.3525,47.3601,31800.0
2012-09-12 12:50:00,62.48,62.49,62.45,62.49,8600.0,47.3601,47.3677,47.3373,47.3677,8600.0
2012-09-12 12:55:00,62.47,62.5,62.47,62.49,14400.0,47.3525,47.3752,47.3525,47.3677,14400.0
2012-09-12 13:00:00,62.48,62.55,62.48,62.52,23600.0,47.3601,47.4131,47.3601,47.3904,23600.0
2012-09-12 13:05:00,62.51,62.6,62.51,62.58,17000.0,47.3828,47.451,47.3828,47.4359,17000.0
2012-09-12 13:10:00,62.57,62.59,62.53,62.56,22000.0,47.4283,47.4435,47.398,47.4207,22000.0
2012-09-12 13:15:00,62.55,62.57,62.52,62.54,9400.0,47.4131,47.4283,47.3904,47.4056,9400.0
2012-09-12 13:20:00,62.52,62.6,62.52,62.56,10400.0,47.3904,47.451,47.3904,47.4207,10400.0
2012-09-12 13:25:00,62.56,62.57,62.51,62.51,13200.0,47.4207,47.4283,47.3828,47.3828,13200.0
2012-09-12 13:30:00,62.51,62.54,62.5,62.54,15000.0,47.3828,47.4056,47.3752,47.4056,15000.0
2012-09-12 13:35:00,62.54,62.55,62.5,62.5,8000.0,47.4056,47.4131,47.3752,47.3752,8000.0
2012-09-12 13:40:00,62.52,62.52,62.48,62.48,18600.0,47.3904,47.3904,47.3601,47.3601,18600.0
2012-09-12 13:45:00,62.48,62.51,62.46,62.49,17600.0,47.3601,47.3828,47.3449,47.3677,17600.0
2012-09-12 13:50:00,62.51,62.51,62.42,62.42,24200.0,47.3828,47.3828,47.3146,47.3146,24200.0
2012-09-12 13:55:00,62.43,62.48,62.43,62.45,27000.0,47.3222,47.3601,47.3222,47.3373,27000.0
2012-09-12 14:00:00,62.47,62.49,62.45,62.47,11000.0,47.3525,47.3677,47.3373,47.3525,11000.0
2012-09-12 14:05:00,62.47,62.48,62.42,62.42,10600.0,47.3525,47.3601,47.3146,47.3146,10600.0
2012-09-12 14:10:00,62.43,62.45,62.41,62.42,15200.0,47.3222,47.3373,47.307,47.3146,15200.0
2012-09-12 14:15:00,62.43,62.45,62.32,62.32,22400.0,47.3222,47.3373,47.2388,47.2388,22400.0
2012-09-12 14:20:00,62.32,62.36,62.3,62.32,15400.0,47.2388,47.2691,47.2236,47.2388,15400.0
2012-09-12 14:25:00,62.34,62.4,62.34,62.35,14400.0,47.254,47.2994,47.254,47.2615,14400.0
2012-09-12 14:30:00,62.35,62.35,62.3,62.31,12800.0,47.2615,47.2615,47.2236,47.2312,12800.0
2012-09-12 14:35:00,62.31,62.32,62.27,62.27,9000.0,47.2312,47.2388,47.2009,47.2009,9000.0
2012-09-12 14:40:00,62.27,62.27,62.24,62.27,22200.0,47.2009,47.2009,47.1782,47.2009,22200.0
2012-09-12 14:45:00,62.27,62.31,62.23,62.23,16800.0,47.2009,47.2312,47.1706,47.1706,16800.0
2012-09-12 14:50:00,62.24,62.32,62.24,62.3,11200.0,47.1782,47.2388,47.1782,47.2236,11200.0
2012-09-12 14:55:00,62.32,62.33,62.29,62.31,18400.0,47.2388,47.2464,47.2161,47.2312,18400.0
2012-09-12 15:00:00,62.31,62.32,62.26,62.27,64200.0,47.2312,47.2388,47.1933,47.2009,64200.0
2012-09-12 15:05:00,62.26,62.32,62.26,62.32,67800.0,47.1933,47.2388,47.1933,47.2388,67800.0
2012-09-12 15:10:00,62.31,62.32,62.27,62.27,88800.0,47.2312,47.2388,47.2009,47.2009,88800.0
2012-09-12 15:15:00,62.27,62.32,62.27,62.32,25800.0,47.2009,47.2388,47.2009,47.2388,25800.0
2012-09-12 15:20:00,62.32,62.35,62.31,62.31,21200.0,47.2388,47.2615,47.2312,47.2312,21200.0
2012-09-12 15:25:00,62.33,62.38,62.33,62.37,16200.0,47.2464,47.2843,47.2464,47.2767,16200.0
2012-09-12 15:30:00,62.38,62.41,62.31,62.34,30600.0,47.2843,47.307,47.2312,47.254,30600.0
2012-09-12 15:35:00,62.35,62.45,62.33,62.44,63400.0,47.2615,47.3373,47.2464,47.3298,63400.0
2012-09-12 15:40:00,62.44,62.52,62.44,62.52,68400.0,47.3298,47.3904,47.3298,47.3904,68400.0
2012-09-12 15:45:00,62.52,62.52,62.48,62.5,160400.0,47.3904,47.3904,47.3601,47.3752,160400.0
2012-09-12 15:50:00,62.49,62.5,62.44,62.45,62600.0,47.3677,47.3752,47.3298,47.3373,62600.0
2012-09-12 15:55:00,62.45,62.51,62.44,62.47,107000.0,47.3373,47.3828,47.3298,47.3525,107000.0
2012-09-13 09:30:00,62.21,62.51,62.2,62.2,104000.0,47.1554,47.3828,47.1478,47.1478,104000.0
2012-09-13 09:35:00,62.2,62.28,62.16,62.16,13200.0,47.1478,47.2085,47.1175,47.1175,13200.0
2012-09-13 09:40:00,62.16,62.22,62.16,62.19,25800.0,47.1175,47.163,47.1175,47.1403,25800.0
2012-09-13 09:45:00,62.21,62.33,62.2,62.23,28400.0,47.1554,47.2464,47.1478,47.1706,28400.0
2012-09-13 09:50:00,62.22,62.22,62.03,62.03,34200.0,47.163,47.163,47.019,47.019,34200.0
2012-09-13 09:55:00,62.03,62.06,61.9,61.93,56800.0,47.019,47.0417,46.9204,46.9432,56800.0
2012-09-13 10:00:00,61.92,62.1,61.92,62.09,38200.0,46.9356,47.072,46.9356,47.0645,38200.0
2012-09-13 10:05:00,62.08,62.15,62.06,62.13,6400.0,47.0569,47.1099,47.0417,47.0948,6400.0
2012-09-13 10:10:00,62.16,62.24,62.13,62.14,30800.0,47.1175,47.1782,47.0948,47.1024,30800.0
2012-09-13 10:15:00,62.13,62.16,62.05,62.06,29000.0,47.0948,47.1175,47.0341,47.0417,29000.0
2012-09-13 10:20:00,62.06,62.14,62.04,62.04,15400.0,47.0417,47.1024,47.0266,47.0266,15400.0
2012-09-13 10:25:00,62.05,62.11,61.98,61.98,15200.0,47.0341,47.0796,46.9811,46.9811,15200.0
2012-09-13 10:30:00,61.99,62.04,61.96,62.04,10600.0,46.9887,47.0266,46.9659,47.0266,10600.0
2012-09-13 10:35:00,62.06,62.18,62.05,62.14,22400.0,47.0417,47.1327,47.0341,47.1024,22400.0
2012-09-13 10:40:00,62.13,62.21,62.13,62.21,16400.0,47.0948,47.1554,47.0948,47.1554,16400.0
2012-09-13 10:45:00,62.21,62.29,62.18,62.29,56400.0,47.1554,47.2161,47.1327,47.2161,56400.0
2012-09-13 10:50:00,62.27,62.29,62.21,62.23,13800.0,47.2009,47.2161,47.1554,47.1706,13800.0
2012-09-13 10:55:00,62.22,62.23,62.18,62.23,17200.0,47.163,47.1706,47.1327,47.1706,17200.0
2012-09-13 11:00:00,62.25,62.34,62.25,62.34,15600.0,47.1857,47.254,47.1857,47.254,15600.0
2012-09-13 11:05:00,62.34,62.34,62.3,62.32,18400.0,47.254,47.254,47.2236,47.2388,18400.0
2012-09-13 11:10:00,62.3,62.35,62.29,62.35,14400.0,47.2236,47.2615,47.2161,47.2615,14400.0
2012-09-13 11:15:00,62.35,62.45,62.35,62.43,22400.0,47.2615,47.3373,47.2615,47.3222,22400.0
2012-09-13 11:20:00,62.45,62.45,62.38,62.38,9400.0,47.3373,47.3373,47.2843,47.2843,9400.0
2012-09-13 11:25:00,62.39,62.39,62.35,62.35,12600.0,47.2919,47.2919,47.2615,47.2615,12600.0
2012-09-13 11:30:00,62.34,62.39,62.34,62.38,15000.0,47.254,47.2919,47.254,47.2843,15000.0
2012-09-13 11:35:00,62.36,62.36,62.28,62.31,16600.0,47.2691,47.2691,47.2085,47.2312,16600.0
2012-09-13 11:40:00,62.33,62.33,62.3,62.31,8600.0,47.2464,47.2464,47.2236,47.2312,8600.0
2012-09-13 11:45:00,62.29,62.3,62.27,62.27,5200.0,47.2161,47.2236,47.2009,47.2009,5200.0
2012-09-13 11:50:00,62.27,62.29,62.24,62.26,7600.0,47.2009,47.2161,47.1782,47.1933,7600.0
2012-09-13 11:55:00,62.24,62.32,62.24,62.31,10400.0,47.1782,47.2388,47.1782,47.2312,10400.0
2012-09-13 12:00:00,62.3,62.3,62.26,62.29,8600.0,47.2236,47.2236,47.1933,47.2161,8600.0
2012-09-13 12:05:00,62.27,62.29,62.24,62.26,11600.0,47.2009,47.2161,47.1782,47.1933,11600.0
2012-09-13 12:10:00,62.26,62.28,62.21,62.21,8400.0,47.1933,47.2085,47.1554,47.1554,8400.0
2012-09-13 12:15:00,62.2,62.22,62.15,62.18,22200.0,47.1478,47.163,47.1099,47.1327,22200.0
2012-09-13 12:20:00,62.2,62.28,62.18,62.24,8000.0,47.1478,47.2085,47.1327,47.1782,8000.0
2012-09-13 12:25:00,62.21,62.24,62.13,62.21,12000.0,47.1554,47.1782,47.0948,47.1554,12000.0
2012-09-13 12:30:00,62.22,62.84,62.16,62.58,74200.0,47.163,47.633,47.1175,47.4359,74200.0
2012-09-13 12:35:00,62.57,62.57,62.23,62.51,27200.0,47.4283,47.4283,47.1706,47.3828,27200.0
2012-09-13 12:40:00,62.52,62.85,62.52,62.66,46000.0,47.3904,47.6405,47.3904,47.4965,46000.0
2012-09-13 12:45:00,62.68,62.72,62.55,62.59,37000.0,47.5117,47.542,47.4131,47.4435,37000.0
2012-09-13 12:50:00,62.58,62.65,62.54,62.6,18200.0,47.4359,47.4889,47.4056,47.451,18200.0
2012-09-13 12:55:00,62.58,62.73,62.58,62.69,39000.0,47.4359,47.5496,47.4359,47.5193,39000.0
2012-09-13 13:00:00,62.72,62.87,62.7,62.83,54800.0,47.542,47.6557,47.5268,47.6254,54800.0
2012-09-13 13:05:00,62.82,62.85,62.68,62.68,104800.0,47.6178,47.6405,47.5117,47.5117,104800.0
2012-09-13 13:10:00,62.69,62.75,62.58,62.63,47600.0,47.5193,47.5647,47.4359,47.4738,47600.0
2012-09-13 13:15:00,62.66,62.68,62.6,62.64,60200.0,47.4965,47.5117,47.451,47.4814,60200.0
2012-09-13 13:20:00,62.65,62.83,62.63,62.79,76000.0,47.4889,47.6254,47.4738,47.5951,76000.0
2012-09-13 13:25:00,62.79,62.88,62.77,62.87,19000.0,47.5951,47.6633,47.5799,47.6557,19000.0
2012-09-13 13:30:00,62.9,63.0,62.9,63.0,58600.0,47.6784,47.7542,47.6784,47.7542,58600.0
2012-09-13 13:35:00,63.0,63.02,62.98,62.99,23400.0,47.7542,47.7694,47.7391,47.7467,23400.0
2012-09-13 13:40:00,62.99,62.99,62.91,62.93,44800.0,47.7467,47.7467,47.686,47.7012,44800.0
2012-09-13 13:45:00,62.93,63.05,62.92,63.05,38800.0,47.7012,47.7921,47.6936,47.7921,38800.0
2012-09-13 13:50:00,63.04,63.08,63.04,63.07,50800.0,47.7846,47.8149,47.7846,47.8073,50800.0
2012-09-13 13:55:00,63.08,63.09,63.04,63.07,68200.0,47.8149,47.8225,47.7846,47.8073,68200.0
2012-09-13 14:00:00,63.08,63.24,63.05,63.21,51400.0,47.8149,47.9362,47.7921,47.9134,51400.0
2012-09-13 14:05:00,63.22,63.23,63.19,63.2,41600.0,47.921,47.9286,47.8983,47.9058,41600.0
2012-09-13 14:10:00,63.2,63.27,63.19,63.25,31400.0,47.9058,47.9589,47.8983,47.9437,31400.0
2012-09-13 14:15:00,63.24,63.31,63.21,63.28,30000.0,47.9362,47.9892,47.9134,47.9665,30000.0
2012-09-13 14:20:00,63.29,63.38,63.26,63.38,32000.0,47.9741,48.0423,47.9513,48.0423,32000.0
2012-09-13 14:25:00,63.38,63.54,63.37,63.37,65400.0,48.0423,48.1636,48.0347,48.0347,65400.0
2012-09-13 14:30:00,63.36,63.38,63.3,63.34,43000.0,48.0271,48.0423,47.9816,48.012,43000.0
2012-09-13 14:35:00,63.33,63.42,63.29,63.29,43000.0,48.0044,48.0726,47.9741,47.9741,43000.0
2012-09-13 14:40:00,63.28,63.32,63.27,63.32,16200.0,47.9665,47.9968,47.9589,47.9968,16200.0
2012-09-13 14:45:00,63.33,63.34,63.26,63.31,26200.0,48.0044,48.012,47.9513,47.9892,26200.0
2012-09-13 14:50:00,63.3,63.32,63.25,63.3,26200.0,47.9816,47.9968,47.9437,47.9816,26200.0
2012-09-13 14:55:00,63.3,63.31,63.24,63.29,22800.0,47.9816,47.9892,47.9362,47.9741,22800.0
2012-09-13 15:00:00,63.29,63.29,63.19,63.21,40000.0,47.9741,47.9741,47.8983,47.9134,40000.0
2012-09-13 15:05:00,63.22,63.31,63.22,63.29,33000.0,47.921,47.9892,47.921,47.9741,33000.0
2012-09-13 15:10:00,63.29,63.33,63.28,63.29,22000.0,47.9741,48.0044,47.9665,47.9741,22000.0
2012-09-13 15:15:00,63.29,63.29,63.16,63.16,33400.0,47.9741,47.9741,47.8755,47.8755,33400.0
2012-09-13 15:20:00,63.17,63.22,63.15,63.21,45000.0,47.8831,47.921,47.8679,47.9134,45000.0
2012-09-13 15:25:00,63.21,63.3,63.21,63.24,36400.0,47.9134,47.9816,47.9134,47.9362,36400.0
2012-09-13 15:30:00,63.24,63.31,63.21,63.22,82600.0,47.9362,47.9892,47.9134,47.921,82600.0
2012-09-13 15:35:00,63.23,63.3,63.21,63.27,52400.0,47.9286,47.9816,47.9134,47.9589,52400.0
2012-09-13 15:40:00,63.27,63.33,63.24,63.29,56200.0,47.9589,48.0044,47.9362,47.9741,56200.0
2012-09-13 15:45:00,63.29,63.32,63.22,63.27,84800.0,47.9741,47.9968,47.921,47.9589,84800.0
2012-09-13 15:50:00,63.27,63.3,63.19,63.19,125800.0,47.9589,47.9816,47.8983,47.8983,125800.0
2012-09-13 15:55:00,63.19,63.24,63.1,63.24,151200.0,47.8983,47.9362,47.83,47.9362,151200.0
2012-09-14 09:30:00,63.43,63.71,63.23,63.68,74000.0,48.0802,48.2924,47.9286,48.2697,74000.0
2012-09-14 09:35:00,63.68,63.68,63.14,63.27,48600.0,48.2697,48.2697,47.8604,47.9589,48600.0
2012-09-14 09:40:00,63.29,63.4,63.22,63.3,76000.0,47.9741,48.0574,47.921,47.9816,76000.0
2012-09-14 09:45:00,63.32,63.41,63.3,63.33,45400.0,47.9968,48.065,47.9816,48.0044,45400.0
2012-09-14 09:50:00,63.36,63.61,63.36,63.61,52600.0,48.0271,48.2166,48.0271,48.2166,52600.0
2012-09-14 09:55:00,63.57,63.63,63.48,63.58,71200.0,48.1863,48.2318,48.1181,48.1939,71200.0
2012-09-14 10:00:00,63.57,63.7,63.57,63.67,35200.0,48.1863,48.2848,48.1863,48.2621,35200.0
2012-09-14 10:05:00,63.68,63.71,63.66,63.69,17800.0,48.2697,48.2924,48.2545,48.2773,17800.0
2012-09-14 10:10:00,63.67,63.82,63.67,63.71,87800.0,48.2621,48.3758,48.2621,48.2924,87800.0
2012-09-14 10:15:00,63.72,63.94,63.68,63.92,82400.0,48.3,48.4668,48.2697,48.4516,82400.0
2012-09-14 10:20:00,63.91,64.11,63.9,64.07,138600.0,48.444,48.5956,48.4364,48.5653,138600.0
2012-09-14 10:25:00,64.08,64.17,64.0,64.17,83200.0,48.5729,48.6411,48.5122,48.6411,83200.0
2012-09-14 10:30:00,64.18,64.18,64.01,64.03,88200.0,48.6487,48.6487,48.5198,48.535,88200.0
2012-09-14 10:35:00,64.03,64.24,64.03,64.18,44800.0,48.535,48.6942,48.535,48.6487,44800.0
2012-09-14 10:40:00,64.19,64.21,64.13,64.14,63000.0,48.6563,48.6714,48.6108,48.6184,63000.0
2012-09-14 10:45:00,64.11,64.17,64.07,64.1,46800.0,48.5956,48.6411,48.5653,48.588,46800.0
2012-09-14 10:50:00,64.11,64.11,63.96,63.98,50400.0,48.5956,48.5956,48.4819,48.4971,50400.0
2012-09-14 10:55:00,63.98,64.01,63.92,63.99,37200.0,48.4971,48.5198,48.4516,48.5047,37200.0
2012-09-14 11:00:00,63.97,64.04,63.97,64.0,82000.0,48.4895,48.5426,48.4895,48.5122,82000.0
2012-09-14 11:05:00,64.0,64.0,63.84,63.94,46800.0,48.5122,48.5122,48.391,48.4668,46800.0
2012-09-14 11:10:00,63.95,63.99,63.86,63.86,42800.0,48.4743,48.5047,48.4061,48.4061,42800.0
2012-09-14 11:15:00,63.85,63.87,63.75,63.85,25800.0,48.3985,48.4137,48.3227,48.3985,25800.0
2012-09-14 11:20:00,63.86,63.98,63.84,63.96,23800.0,48.4061,48.4971,48.391,48.4819,23800.0
2012-09-14 11:25:00,63.95,63.99,63.92,63.94,72600.0,48.4743,48.5047,48.4516,48.4668,72600.0
2012-09-14 11:30:00,63.95,64.06,63.92,64.05,53400.0,48.4743,48.5577,48.4516,48.5501,53400.0
2012-09-14 11:35:00,64.04,64.05,63.95,63.98,36800.0,48.5426,48.5501,48.4743,48.4971,36800.0
2012-09-14 11:40:00,63.96,63.99,63.92,63.97,72400.0,48.4819,48.5047,48.4516,48.4895,72400.0
2012-09-14 11:45:00,63.97,64.01,63.94,63.96,38000.0,48.4895,48.5198,48.4668,48.4819,38000.0
2012-09-14 11:50:00,63.96,64.01,63.94,63.95,48600.0,48.4819,48.5198,48.4668,48.4743,48600.0
2012-09-14 11:55:00,63.94,64.0,63.86,63.99,43000.0,48.4668,48.5122,48.4061,48.5047,43000.0
2012-09-14 12:00:00,64.0,64.05,63.99,64.04,56200.0,48.5122,48.5501,48.5047,48.5426,56200.0
2012-09-14 12:05:00,64.01,64.04,63.98,64.01,20800.0,48.5198,48.5426,48.4971,48.5198,20800.0
2012-09-14 12:10:00,64.01,64.2,64.01,64.19,60000.0,48.5198,48.6638,48.5198,48.6563,60000.0
2012-09-14 12:15:00,64.19,64.3,64.19,64.3,68800.0,48.6563,48.7396,48.6563,48.7396,68800.0
2012-09-14 12:20:00,64.3,64.39,64.3,64.38,63000.0,48.7396,48.8079,48.7396,48.8003,63000.0
2012-09-14 12:25:00,64.38,64.39,64.34,64.35,51800.0,48.8003,48.8079,48.77,48.7775,51800.0
2012-09-14 12:30:00,64.35,64.51,64.35,64.51,69800.0,48.7775,48.8988,48.7775,48.8988,69800.0
2012-09-14 12:35:00,64.5,64.54,64.48,64.48,72800.0,48.8912,48.9216,48.8761,48.8761,72800.0
2012-09-14 12:40:00,64.48,64.51,64.41,64.51,84600.0,48.8761,48.8988,48.823,48.8988,84600.0
2012-09-14 12:45:00,64.51,64.54,64.48,64.49,48800.0,48.8988,48.9216,48.8761,48.8837,48800.0
2012-09-14 12:50:00,64.5,64.54,64.47,64.52,40600.0,48.8912,48.9216,48.8685,48.9064,40600.0
2012-09-14 12:55:00,64.54,64.58,64.48,64.5,39200.0,48.9216,48.9519,48.8761,48.8912,39200.0
2012-09-14 13:00:00,64.49,64.57,64.47,64.52,39200.0,48.8837,48.9443,48.8685,48.9064,39200.0
2012-09-14 13:05:00,64.54,64.56,64.48,64.5,14800.0,48.9216,48.9367,48.8761,48.8912,14800.0
2012-09-14 13:10:00,64.49,64.51,64.43,64.43,19400.0,48.8837,48.8988,48.8382,48.8382,19400.0
2012-09-14 13:15:00,64.42,64.55,64.39,64.5,50200.0,48.8306,48.9291,48.8079,48.8912,50200.0
2012-09-14 13:20:00,64.5,64.51,64.36,64.37,55400.0,48.8912,48.8988,48.7851,48.7927,55400.0
2012-09-14 13:25:00,64.38,64.44,64.33,64.36,61000.0,48.8003,48.8458,48.7624,48.7851,61000.0
2012-09-14 13:30:00,64.36,64.5,64.36,64.48,65600.0,48.7851,48.8912,48.7851,48.8761,65600.0
2012-09-14 13:35:00,64.49,64.49,64.39,64.47,47000.0,48.8837,48.8837,48.8079,48.8685,47000.0
2012-09-14 13:40:00,64.46,64.55,64.41,64.53,55200.0,48.8609,48.9291,48.823,48.914,55200.0
2012-09-14 13:45:00,64.53,64.56,64.48,64.48,39400.0,48.914,48.9367,48.8761,48.8761,39400.0
2012-09-14 13:50:00,64.48,64.56,64.48,64.54,65800.0,48.8761,48.9367,48.8761,48.9216,65800.0
2012-09-14 13:55:00,64.54,64.61,64.53,64.61,40000.0,48.9216,48.9746,48.914,48.9746,40000.0
2012-09-14 14:00:00,64.59,64.64,64.57,64.57,58400.0,48.9595,48.9974,48.9443,48.9443,58400.0
2012-09-14 14:05:00,64.58,64.59,64.48,64.53,28400.0,48.9519,48.9595,48.8761,48.914,28400.0
2012-09-14 14:10:00,64.53,64.56,64.5,64.56,52800.0,48.914,48.9367,48.8912,48.9367,52800.0
2012-09-14 14:15:00,64.57,64.58,64.52,64.52,19600.0,48.9443,48.9519,48.9064,48.9064,19600.0
2012-09-14 14:20:00,64.53,64.57,64.53,64.54,38600.0,48.914,48.9443,48.914,48.9216,38600.0
2012-09-14 14:25:00,64.54,64.64,64.53,64.57,39200.0,48.9216,48.9974,48.914,48.9443,39200.0
2012-09-14 14:30:00,64.57,64.58,64.52,64.58,46200.0,48.9443,48.9519,48.9064,48.9519,46200.0
2012-09-14 14:35:00,64.58,64.6,64.52,64.52,30000.0,48.9519,48.967,48.9064,48.9064,30000.0
2012-09-14 14:40:00,64.52,64.52,64.46,64.46,25600.0,48.9064,48.9064,48.8609,48.8609,25600.0
2012-09-14 14:45:00,64.47,64.48,64.42,64.45,21600.0,48.8685,48.8761,48.8306,48.8533,21600.0
2012-09-14 14:50:00,64.45,64.46,64.38,64.42,37200.0,48.8533,48.8609,48.8003,48.8306,37200.0
2012-09-14 14:55:00,64.43,64.5,64.38,64.46,57600.0,48.8382,48.8912,48.8003,48.8609,57600.0
2012-09-14 15:00:00,64.46,64.49,64.42,64.47,63600.0,48.8609,48.8837,48.8306,48.8685,63600.0
2012-09-14 15:05:00,64.47,64.49,64.42,64.45,57000.0,48.8685,48.8837,48.8306,48.8533,57000.0
2012-09-14 15:10:00,64.44,64.46,64.36,64.41,110200.0,48.8458,48.8609,48.7851,48.823,110200.0
2012-09-14 15:15:00,64.41,64.41,64.27,64.33,73200.0,48.823,48.823,48.7169,48.7624,73200.0
2012-09-14 15:20:00,64.32,64.33,64.18,64.18,123200.0,48.7548,48.7624,48.6487,48.6487,123200.0
2012-09-14 15:25:00,64.18,64.32,64.16,64.26,80000.0,48.6487,48.7548,48.6335,48.7093,80000.0
2012-09-14 15:30:00,64.26,64.26,64.19,64.2,77400.0,48.7093,48.7093,48.6563,48.6638,77400.0
2012-09-14 15:35:00,64.19,64.23,64.16,64.19,109600.0,48.6563,48.6866,48.6335,48.6563,109600.0
2012-09-14 15:40:00,64.19,64.22,64.16,64.17,108800.0,48.6563,48.679,48.6335,48.6411,108800.0
2012-09-14 15:45:00,64.17,64.17,64.01,64.08,144400.0,48.6411,48.6411,48.5198,48.5729,144400.0
2012-09-14 15:50:00,64.08,64.14,64.06,64.08,155000.0,48.5729,48.6184,48.5577,48.5729,155000.0
2012-09-14 15:55:00,64.08,64.22,64.06,64.22,346200.0,48.5729,48.679,48.5577,48.679,346200.0
2012-09-17 09:30:00,64.14,64.14,63.67,63.74,126000.0,48.6184,48.6184,48.2621,48.3152,126000.0
2012-09-17 09:35:00,63.73,63.75,63.6,63.62,73200.0,48.3076,48.3227,48.209,48.2242,73200.0
2012-09-17 09:40:00,63.61,63.63,63.47,63.52,86200.0,48.2166,48.2318,48.1105,48.1484,86200.0
2012-09-17 09:45:00,63.52,63.69,63.51,63.53,70800.0,48.1484,48.2773,48.1408,48.156,70800.0
2012-09-17 09:50:00,63.54,63.58,63.37,63.38,64600.0,48.1636,48.1939,48.0347,48.0423,64600.0
2012-09-17 09:55:00,63.38,63.4,63.13,63.22,147800.0,48.0423,48.0574,47.8528,47.921,147800.0
2012-09-17 10:00:00,63.22,63.23,63.11,63.15,118000.0,47.921,47.9286,47.8376,47.8679,118000.0
2012-09-17 10:05:00,63.18,63.22,63.1,63.17,78000.0,47.8907,47.921,47.83,47.8831,78000.0
2012-09-17 10:10:00,63.17,63.18,63.11,63.15,67800.0,47.8831,47.8907,47.8376,47.8679,67800.0
2012-09-17 10:15:00,63.16,63.2,63.13,63.16,44000.0,47.8755,47.9058,47.8528,47.8755,44000.0
2012-09-17 10:20:00,63.16,63.18,63.14,63.16,17600.0,47.8755,47.8907,47.8604,47.8755,17600.0
2012-09-17 10:25:00,63.15,63.2,63.14,63.16,63800.0,47.8679,47.9058,47.8604,47.8755,63800.0
2012-09-17 10:30:00,63.16,63.21,63.15,63.19,44800.0,47.8755,47.9134,47.8679,47.8983,44800.0
2012-09-17 10:35:00,63.19,63.21,63.13,63.13,34800.0,47.8983,47.9134,47.8528,47.8528,34800.0
2012-09-17 10:40:00,63.13,63.17,63.12,63.15,19000.0,47.8528,47.8831,47.8452,47.8679,19000.0
2012-09-17 10:45:00,63.15,63.17,63.13,63.14,27600.0,47.8679,47.8831,47.8528,47.8604,27600.0
2012-09-17 10:50:00,63.14,63.2,63.08,63.18,29400.0,47.8604,47.9058,47.8149,47.8907,29400.0
2012-09-17 10:55:00,63.18,63.22,63.18,63.22,30200.0,47.8907,47.921,47.8907,47.921,30200.0
2012-09-17 11:00:00,63.22,63.31,63.22,63.3,41400.0,47.921,47.9892,47.921,47.9816,41400.0
2012-09-17 11:05:00,63.31,63.31,63.27,63.27,17200.0,47.9892,47.9892,47.9589,47.9589,17200.0
2012-09-17 11:10:00,63.26,63.31,63.21,63.27,40200.0,47.9513,47.9892,47.9134,47.9589,40200.0
2012-09-17 11:15:00,63.27,63.27,63.21,63.24,25400.0,47.9589,47.9589,47.9134,47.9362,25400.0
2012-09-17 11:20:00,63.24,63.29,63.24,63.27,14600.0,47.9362,47.9741,47.9362,47.9589,14600.0
2012-09-17 11:25:00,63.27,63.33,63.27,63.3,13200.0,47.9589,48.0044,47.9589,47.9816,13200.0
2012-09-17 11:30:00,63.29,63.31,63.24,63.25,25200.0,47.9741,47.9892,47.9362,47.9437,25200.0
2012-09-17 11:35:00,63.24,63.28,63.24,63.24,13400.0,47.9362,47.9665,47.9362,47.9362,13400.0
2012-09-17 11:40:00,63.24,63.31,63.24,63.3,27600.0,47.9362,47.9892,47.9362,47.9816,27600.0
2012-09-17 11:45:00,63.31,63.31,63.29,63.31,21400.0,47.9892,47.9892,47.9741,47.9892,21400.0
2012-09-17 11:50:00,63.31,63.34,63.29,63.29,24800.0,47.9892,48.012,47.9741,47.9741,24800.0
2012-09-17 11:55:00,63.29,63.35,63.29,63.33,15800.0,47.9741,48.0195,47.9741,48.0044,15800.0
2012-09-17 12:00:00,63.34,63.38,63.32,63.37,17200.0,48.012,48.0423,47.9968,48.0347,17200.0
2012-09-17 12:05:00,63.37,63.38,63.34,63.35,9200.0,48.0347,48.0423,48.012,48.0195,9200.0
2012-09-17 12:10:00,63.35,63.35,63.31,63.33,13400.0,48.0195,48.0195,47.9892,48.0044,13400.0
2012-09-17 12:15:00,63.31,63.31,63.22,63.24,20000.0,47.9892,47.9892,47.921,47.9362,20000.0
2012-09-17 12:20:00,63.24,63.27,63.23,63.25,16000.0,47.9362,47.9589,47.9286,47.9437,16000.0
2012-09-17 12:25:00,63.24,63.29,63.22,63.27,15200.0,47.9362,47.9741,47.921,47.9589,15200.0
2012-09-17 12:30:00,63.29,63.31,63.28,63.3,5400.0,47.9741,47.9892,47.9665,47.9816,5400.0
2012-09-17 12:35:00,63.31,63.34,63.3,63.33,11600.0,47.9892,48.012,47.9816,48.0044,11600.0
2012-09-17 12:40:00,63.33,63.38,63.33,63.37,9400.0,48.0044,48.0423,48.0044,48.0347,9400.0
2012-09-17 12:45:00,63.36,63.37,63.34,63.35,7200.0,48.0271,48.0347,48.012,48.0195,7200.0
2012-09-17 12:50:00,63.36,63.38,63.35,63.36,14600.0,48.0271,48.0423,48.0195,48.0271,14600.0
2012-09-17 12:55:00,63.37,63.37,63.34,63.34,3200.0,48.0347,48.0347,48.012,48.012,3200.0
2012-09-17 13:00:00,63.35,63.36,63.32,63.33,11400.0,48.0195,48.0271,47.9968,48.0044,11400.0
2012-09-17 13:05:00,63.31,63.33,63.3,63.31,7600.0,47.9892,48.0044,47.9816,47.9892,7600.0
2012-09-17 13:10:00,63.32,63.38,63.32,63.37,23800.0,47.9968,48.0423,47.9968,48.0347,23800.0
2012-09-17 13:15:00,63.38,63.38,63.35,63.37,18000.0,48.0423,48.0423,48.0195,48.0347,18000.0
2012-09-17 13:20:00,63.37,63.42,63.37,63.42,14400.0,48.0347,48.0726,48.0347,48.0726,14400.0
2012-09-17 13:25:00,63.43,63.43,63.39,63.43,14600.0,48.0802,48.0802,48.0499,48.0802,14600.0
2012-09-17 13:30:00,63.43,63.43,63.4,63.4,5800.0,48.0802,48.0802,48.0574,48.0574,5800.0
2012-09-17 13:35:00,63.41,63.41,63.37,63.38,32800.0,48.065,48.065,48.0347,48.0423,32800.0
2012-09-17 13:40:00,63.38,63.4,63.38,63.4,27600.0,48.0423,48.0574,48.0423,48.0574,27600.0
2012-09-17 13:45:00,63.41,63.43,63.39,63.4,12400.0,48.065,48.0802,48.0499,48.0574,12400.0
2012-09-17 13:50:00,63.4,63.4,63.38,63.4,16400.0,48.0574,48.0574,48.0423,48.0574,16400.0
2012-09-17 13:55:00,63.4,63.43,63.38,63.43,29800.0,48.0574,48.0802,48.0423,48.0802,29800.0
2012-09-17 14:00:00,63.42,63.47,63.41,63.47,26000.0,48.0726,48.1105,48.065,48.1105,26000.0
2012-09-17 14:05:00,63.47,63.49,63.41,63.44,56800.0,48.1105,48.1257,48.065,48.0878,56800.0
2012-09-17 14:10:00,63.44,63.52,63.43,63.52,51600.0,48.0878,48.1484,48.0802,48.1484,51600.0
2012-09-17 14:15:00,63.52,63.57,63.48,63.56,21800.0,48.1484,48.1863,48.1181,48.1787,21800.0
2012-09-17 14:20:00,63.56,63.57,63.48,63.5,28000.0,48.1787,48.1863,48.1181,48.1332,28000.0
2012-09-17 14:25:00,63.5,63.57,63.49,63.51,17800.0,48.1332,48.1863,48.1257,48.1408,17800.0
2012-09-17 14:30:00,63.51,63.54,63.43,63.43,12600.0,48.1408,48.1636,48.0802,48.0802,12600.0
2012-09-17 14:35:00,63.42,63.46,63.4,63.44,15800.0,48.0726,48.1029,48.0574,48.0878,15800.0
2012-09-17 14:40:00,63.42,63.44,63.39,63.42,14600.0,48.0726,48.0878,48.0499,48.0726,14600.0
2012-09-17 14:45:00,63.45,63.5,63.42,63.45,19200.0,48.0953,48.1332,48.0726,48.0953,19200.0
2012-09-17 14:50:00,63.45,63.48,63.45,63.48,19200.0,48.0953,48.1181,48.0953,48.1181,19200.0
2012-09-17 14:55:00,63.48,63.48,63.45,63.45,19800.0,48.1181,48.1181,48.0953,48.0953,19800.0
2012-09-17 15:00:00,63.45,63.45,63.44,63.44,44800.0,48.0953,48.0953,48.0878,48.0878,44800.0
2012-09-17 15:05:00,63.45,63.49,63.45,63.47,25000.0,48.0953,48.1257,48.0953,48.1105,25000.0
2012-09-17 15:10:00,63.47,63.49,63.38,63.38,29200.0,48.1105,48.1257,48.0423,48.0423,29200.0
2012-09-17 15:15:00,63.38,63.38,63.32,63.35,71800.0,48.0423,48.0423,47.9968,48.0195,71800.0
2012-09-17 15:20:00,63.35,63.35,63.3,63.33,70200.0,48.0195,48.0195,47.9816,48.0044,70200.0
2012-09-17 15:25:00,63.33,63.33,63.27,63.28,50400.0,48.0044,48.0044,47.9589,47.9665,50400.0
2012-09-17 15:30:00,63.3,63.32,63.28,63.31,74000.0,47.9816,47.9968,47.9665,47.9892,74000.0
2012-09-17 15:35:00,63.31,63.32,63.28,63.31,40600.0,47.9892,47.9968,47.9665,47.9892,40600.0
2012-09-17 15:40:00,63.32,63.37,63.3,63.35,64800.0,47.9968,48.0347,47.9816,48.0195,64800.0
2012-09-17 15:45:00,63.35,63.4,63.35,63.35,98400.0,48.0195,48.0574,48.0195,48.0195,98400.0
2012-09-17 15:50:00,63.36,63.46,63.36,63.44,77400.0,48.0271,48.1029,48.0271,48.0878,77400.0
2012-09-17 15:55:00,63.45,63.47,63.41,63.46,174400.0,48.0953,48.1105,48.065,48.1029,174400.0
2012-09-18 09:30:00,63.27,63.36,63.08,63.1,100200.0,47.9589,48.0271,47.8149,47.83,100200.0
2012-09-18 09:35:00,63.11,63.11,62.68,62.88,102000.0,47.8376,47.8376,47.5117,47.6633,102000.0
2012-09-18 09:40:00,62.9,63.08,62.85,62.96,89000.0,47.6784,47.8149,47.6405,47.7239,89000.0
2012-09-18 09:45:00,62.95,63.0,62.84,62.93,66800.0,47.7163,47.7542,47.633,47.7012,66800.0
2012-09-18 09:50:00,62.93,63.02,62.92,62.96,54400.0,47.7012,47.7694,47.6936,47.7239,54400.0
2012-09-18 09:55:00,62.98,62.98,62.66,62.71,102000.0,47.7391,47.7391,47.4965,47.5344,102000.0
2012-09-18 10:00:00,62.71,62.89,62.68,62.85,88200.0,47.5344,47.6709,47.5117,47.6405,88200.0
2012-09-18 10:05:00,62.85,62.88,62.79,62.8,37400.0,47.6405,47.6633,47.5951,47.6026,37400.0
2012-09-18 10:10:00,62.82,63.02,62.82,63.02,19200.0,47.6178,47.7694,47.6178,47.7694,19200.0
2012-09-18 10:15:00,63.02,63.07,62.92,63.02,35800.0,47.7694,47.8073,47.6936,47.7694,35800.0
2012-09-18 10:20:00,63.02,63.09,63.0,63.01,41800.0,47.7694,47.8225,47.7542,47.7618,41800.0
2012-09-18 10:25:00,63.02,63.02,62.95,62.95,33000.0,47.7694,47.7694,47.7163,47.7163,33000.0
2012-09-18 10:30:00,62.96,62.97,62.93,62.96,15800.0,47.7239,47.7315,47.7012,47.7239,15800.0
2012-09-18 10:35:00,62.97,63.01,62.97,62.98,17600.0,47.7315,47.7618,47.7315,47.7391,17600.0
2012-09-18 10:40:00,62.98,62.99,62.88,62.96,23800.0,47.7391,47.7467,47.6633,47.7239,23800.0
2012-09-18 10:45:00,62.96,62.96,62.87,62.91,23000.0,47.7239,47.7239,47.6557,47.686,23000.0
2012-09-18 10:50:00,62.91,62.91,62.81,62.85,25200.0,47.686,47.686,47.6102,47.6405,25200.0
2012-09-18 10:55:00,62.84,62.89,62.82,62.88,24400.0,47.633,47.6709,47.6178,47.6633,24400.0
2012-09-18 11:00:00,62.88,62.97,62.88,62.96,48800.0,47.6633,47.7315,47.6633,47.7239,48800.0
2012-09-18 11:05:00,62.96,62.98,62.91,62.94,26200.0,47.7239,47.7391,47.686,47.7088,26200.0
2012-09-18 11:10:00,62.96,62.99,62.93,62.93,27400.0,47.7239,47.7467,47.7012,47.7012,27400.0
2012-09-18 11:15:00,62.94,63.01,62.93,62.99,22800.0,47.7088,47.7618,47.7012,47.7467,22800.0
2012-09-18 11:20:00,62.99,63.01,62.95,63.0,16600.0,47.7467,47.7618,47.7163,47.7542,16600.0
2012-09-18 11:25:00,63.0,63.01,62.99,63.01,21200.0,47.7542,47.7618,47.7467,47.7618,21200.0
2012-09-18 11:30:00,62.99,63.02,62.96,62.96,17000.0,47.7467,47.7694,47.7239,47.7239,17000.0
2012-09-18 11:35:00,62.97,63.01,62.97,62.99,20200.0,47.7315,47.7618,47.7315,47.7467,20200.0
2012-09-18 11:40:00,62.99,63.0,62.93,62.94,15200.0,47.7467,47.7542,47.7012,47.7088,15200.0
2012-09-18 11:45:00,62.93,62.95,62.86,62.94,42400.0,47.7012,47.7163,47.6481,47.7088,42400.0
2012-09-18 11:50:00,62.95,62.97,62.93,62.97,19200.0,47.7163,47.7315,47.7012,47.7315,19200.0
2012-09-18 11:55:00,62.96,62.97,62.93,62.96,21600.0,47.7239,47.7315,47.7012,47.7239,21600.0
2012-09-18 12:00:00,62.95,62.96,62.88,62.88,19000.0,47.7163,47.7239,47.6633,47.6633,19000.0
2012-09-18 12:05:00,62.88,62.91,62.86,62.86,24200.0,47.6633,47.686,47.6481,47.6481,24200.0
2012-09-18 12:10:00,62.85,62.87,62.83,62.86,20600.0,47.6405,47.6557,47.6254,47.6481,20600.0
2012-09-18 12:15:00,62.87,62.89,62.82,62.84,19200.0,47.6557,47.6709,47.6178,47.633,19200.0
2012-09-18 12:20:00,62.84,62.84,62.8,62.8,11800.0,47.633,47.633,47.6026,47.6026,11800.0
2012-09-18 12:25:00,62.8,62.85,62.8,62.82,30000.0,47.6026,47.6405,47.6026,47.6178,30000.0
2012-09-18 12:30:00,62.82,62.83,62.8,62.8,19600.0,47.6178,47.6254,47.6026,47.6026,19600.0
2012-09-18 12:35:00,62.8,62.85,62.8,62.85,14800.0,47.6026,47.6405,47.6026,47.6405,14800.0
2012-09-18 12:40:00,62.85,62.87,62.83,62.85,10800.0,47.6405,47.6557,47.6254,47.6405,10800.0
2012-09-18 12:45:00,62.85,62.9,62.84,62.88,15600.0,47.6405,47.6784,47.633,47.6633,15600.0
2012-09-18 12:50:00,62.87,62.94,62.84,62.94,10200.0,47.6557,47.7088,47.633,47.7088,10200.0
2012-09-18 12:55:00,62.95,62.97,62.92,62.92,12000.0,47.7163,47.7315,47.6936,47.6936,12000.0
2012-09-18 13:00:00,62.91,62.93,62.91,62.93,7400.0,47.686,47.7012,47.686,47.7012,7400.0
2012-09-18 13:05:00,62.93,62.96,62.85,62.94,25000.0,47.7012,47.7239,47.6405,47.7088,25000.0
2012-09-18 13:10:00,62.95,62.99,62.95,62.98,18000.0,47.7163,47.7467,47.7163,47.7391,18000.0
2012-09-18 13:15:00,62.98,63.05,62.98,63.05,18600.0,47.7391,47.7921,47.7391,47.7921,18600.0
2012-09-18 13:20:00,63.05,63.05,63.01,63.02,20200.0,47.7921,47.7921,47.7618,47.7694,20200.0
2012-09-18 13:25:00,63.03,63.05,63.01,63.02,94200.0,47.777,47.7921,47.7618,47.7694,94200.0
2012-09-18 13:30:00,63.02,63.05,63.01,63.02,25600.0,47.7694,47.7921,47.7618,47.7694,25600.0
2012-09-18 13:35:00,63.02,63.05,63.02,63.05,13800.0,47.7694,47.7921,47.7694,47.7921,13800.0
2012-09-18 13:40:00,63.02,63.08,63.02,63.08,13000.0,47.7694,47.8149,47.7694,47.8149,13000.0
2012-09-18 13:45:00,63.08,63.08,63.01,63.03,20000.0,47.8149,47.8149,47.7618,47.777,20000.0
2012-09-18 13:50:00,63.04,63.04,62.97,62.99,20600.0,47.7846,47.7846,47.7315,47.7467,20600.0
2012-09-18 13:55:00,62.99,62.99,62.95,62.96,19000.0,47.7467,47.7467,47.7163,47.7239,19000.0
2012-09-18 14:00:00,62.96,63.06,62.96,63.01,19800.0,47.7239,47.7997,47.7239,47.7618,19800.0
2012-09-18 14:05:00,63.01,63.02,63.0,63.02,12800.0,47.7618,47.7694,47.7542,47.7694,12800.0
2012-09-18 14:10:00,63.02,63.06,63.02,63.06,24000.0,47.7694,47.7997,47.7694,47.7997,24000.0
2012-09-18 14:15:00,63.06,63.12,63.06,63.06,32400.0,47.7997,47.8452,47.7997,47.7997,32400.0
2012-09-18 14:20:00,63.06,63.1,63.05,63.1,17000.0,47.7997,47.83,47.7921,47.83,17000.0
2012-09-18 14:25:00,63.1,63.13,63.08,63.1,19000.0,47.83,47.8528,47.8149,47.83,19000.0
2012-09-18 14:30:00,63.1,63.13,63.09,63.11,18800.0,47.83,47.8528,47.8225,47.8376,18800.0
2012-09-18 14:35:00,63.11,63.11,63.06,63.06,25800.0,47.8376,47.8376,47.7997,47.7997,25800.0
2012-09-18 14:40:00,63.07,63.13,63.07,63.1,21400.0,47.8073,47.8528,47.8073,47.83,21400.0
2012-09-18 14:45:00,63.1,63.16,63.08,63.12,22000.0,47.83,47.8755,47.8149,47.8452,22000.0
2012-09-18 14:50:00,63.13,63.13,63.06,63.12,30200.0,47.8528,47.8528,47.7997,47.8452,30200.0
2012-09-18 14:55:00,63.12,63.15,63.1,63.15,25400.0,47.8452,47.8679,47.83,47.8679,25400.0
2012-09-18 15:00:00,63.14,63.16,63.12,63.13,34200.0,47.8604,47.8755,47.8452,47.8528,34200.0
2012-09-18 15:05:00,63.13,63.21,63.13,63.17,35400.0,47.8528,47.9134,47.8528,47.8831,35400.0
2012-09-18 15:10:00,63.17,63.26,63.17,63.23,37000.0,47.8831,47.9513,47.8831,47.9286,37000.0
2012-09-18 15:15:00,63.23,63.24,63.14,63.16,49400.0,47.9286,47.9362,47.8604,47.8755,49400.0
2012-09-18 15:20:00,63.16,63.21,63.15,63.17,45200.0,47.8755,47.9134,47.8679,47.8831,45200.0
2012-09-18 15:25:00,63.17,63.27,63.16,63.26,47400.0,47.8831,47.9589,47.8755,47.9513,47400.0
2012-09-18 15:30:00,63.26,63.35,63.22,63.3,54600.0,47.9513,48.0195,47.921,47.9816,54600.0
2012-09-18 15:35:00,63.3,63.3,63.19,63.23,59600.0,47.9816,47.9816,47.8983,47.9286,59600.0
2012-09-18 15:40:00,63.23,63.26,63.16,63.17,60400.0,47.9286,47.9513,47.8755,47.8831,60400.0
2012-09-18 15:45:00,63.18,63.27,63.17,63.24,55400.0,47.8907,47.9589,47.8831,47.9362,55400.0
2012-09-18 15:50:00,63.24,63.32,63.24,63.31,67600.0,47.9362,47.9968,47.9362,47.9892,67600.0
2012-09-18 15:55:00,63.31,63.31,63.24,63.31,147400.0,47.9892,47.9892,47.9362,47.9892,147400.0
2012-09-19 09:30:00,62.62,62.67,62.26,62.47,194400.0,47.4662,47.5041,47.1933,47.3525,194400.0
2012-09-19 09:35:00,62.42,62.44,62.0,62.05,143400.0,47.3146,47.3298,46.9962,47.0341,143400.0
2012-09-19 09:40:00,62.04,62.27,62.04,62.18,102000.0,47.0266,47.2009,47.0266,47.1327,102000.0
2012-09-19 09:45:00,62.18,62.21,61.83,61.84,124200.0,47.1327,47.1554,46.8674,46.8749,124200.0
2012-09-19 09:50:00,61.83,62.04,61.76,62.04,164200.0,46.8674,47.0266,46.8143,47.0266,164200.0
2012-09-19 09:55:00,62.04,62.2,62.02,62.19,34000.0,47.0266,47.1478,47.0114,47.1403,34000.0
2012-09-19 10:00:00,62.2,62.48,62.17,62.47,81800.0,47.1478,47.3601,47.1251,47.3525,81800.0
2012-09-19 10:05:00,62.47,62.48,62.33,62.41,44600.0,47.3525,47.3601,47.2464,47.307,44600.0
2012-09-19 10:10:00,62.41,62.46,62.35,62.42,62000.0,47.307,47.3449,47.2615,47.3146,62000.0
2012-09-19 10:15:00,62.42,62.47,62.37,62.38,42400.0,47.3146,47.3525,47.2767,47.2843,42400.0
2012-09-19 10:20:00,62.4,62.41,62.22,62.27,64600.0,47.2994,47.307,47.163,47.2009,64600.0
2012-09-19 10:25:00,62.27,62.27,62.16,62.21,40400.0,47.2009,47.2009,47.1175,47.1554,40400.0
2012-09-19 10:30:00,62.21,62.21,62.1,62.19,58600.0,47.1554,47.1554,47.072,47.1403,58600.0
2012-09-19 10:35:00,62.18,62.18,61.97,62.0,159600.0,47.1327,47.1327,46.9735,46.9962,159600.0
2012-09-19 10:40:00,62.0,62.05,61.98,62.05,111000.0,46.9962,47.0341,46.9811,47.0341,111000.0
2012-09-19 10:45:00,62.05,62.09,61.99,62.09,71400.0,47.0341,47.0645,46.9887,47.0645,71400.0
2012-09-19 10:50:00,62.08,62.14,62.05,62.12,46000.0,47.0569,47.1024,47.0341,47.0872,46000.0
2012-09-19 10:55:00,62.14,62.2,62.1,62.16,31600.0,47.1024,47.1478,47.072,47.1175,31600.0
2012-09-19 11:00:00,62.14,62.17,62.11,62.17,38400.0,47.1024,47.1251,47.0796,47.1251,38400.0
2012-09-19 11:05:00,62.17,62.27,62.17,62.22,40800.0,47.1251,47.2009,47.1251,47.163,40800.0
2012-09-19 11:10:00,62.22,62.31,62.19,62.31,44600.0,47.163,47.2312,47.1403,47.2312,44600.0
2012-09-19 11:15:00,62.33,62.48,62.31,62.48,29600.0,47.2464,47.3601,47.2312,47.3601,29600.0
2012-09-19 11:20:00,62.48,62.69,62.45,62.69,38600.0,47.3601,47.5193,47.3373,47.5193,38600.0
2012-09-19 11:25:00,62.68,62.73,62.64,62.66,57800.0,47.5117,47.5496,47.4814,47.4965,57800.0
2012-09-19 11:30:00,62.66,62.67,62.61,62.64,38200.0,47.4965,47.5041,47.4586,47.4814,38200.0
2012-09-19 11:35:00,62.65,62.71,62.64,62.69,32200.0,47.4889,47.5344,47.4814,47.5193,32200.0
2012-09-19 11:40:00,62.69,62.78,62.69,62.74,44400.0,47.5193,47.5875,47.5193,47.5572,44400.0
2012-09-19 11:45:00,62.74,62.77,62.73,62.76,35200.0,47.5572,47.5799,47.5496,47.5723,35200.0
2012-09-19 11:50:00,62.75,62.83,62.74,62.74,26800.0,47.5647,47.6254,47.5572,47.5572,26800.0
2012-09-19 11:55:00,62.74,62.8,62.72,62.79,30200.0,47.5572,47.6026,47.542,47.5951,30200.0
2012-09-19 12:00:00,62.78,62.79,62.68,62.69,25400.0,47.5875,47.5951,47.5117,47.5193,25400.0
2012-09-19 12:05:00,62.69,62.77,62.69,62.75,34800.0,47.5193,47.5799,47.5193,47.5647,34800.0
2012-09-19 12:10:00,62.74,62.76,62.72,62.76,25600.0,47.5572,47.5723,47.542,47.5723,25600.0
2012-09-19 12:15:00,62.74,62.74,62.65,62.68,26800.0,47.5572,47.5572,47.4889,47.5117,26800.0
2012-09-19 12:20:00,62.69,62.75,62.68,62.74,20000.0,47.5193,47.5647,47.5117,47.5572,20000.0
2012-09-19 12:25:00,62.74,62.88,62.74,62.88,23200.0,47.5572,47.6633,47.5572,47.6633,23200.0
2012-09-19 12:30:00,62.88,62.92,62.88,62.88,28400.0,47.6633,47.6936,47.6633,47.6633,28400.0
2012-09-19 12:35:00,62.87,62.87,62.76,62.76,28000.0,47.6557,47.6557,47.5723,47.5723,28000.0
2012-09-19 12:40:00,62.76,62.78,62.71,62.71,29600.0,47.5723,47.5875,47.5344,47.5344,29600.0
2012-09-19 12:45:00,62.71,62.71,62.69,62.7,20600.0,47.5344,47.5344,47.5193,47.5268,20600.0
2012-09-19 12:50:00,62.7,62.71,62.69,62.7,20400.0,47.5268,47.5344,47.5193,47.5268,20400.0
2012-09-19 12:55:00,62.7,62.72,62.7,62.7,27400.0,47.5268,47.542,47.5268,47.5268,27400.0
2012-09-19 13:00:00,62.71,62.71,62.69,62.7,27400.0,47.5344,47.5344,47.5193,47.5268,27400.0
2012-09-19 13:05:00,62.7,62.7,62.65,62.67,22000.0,47.5268,47.5268,47.4889,47.5041,22000.0
2012-09-19 13:10:00,62.68,62.71,62.66,62.71,19800.0,47.5117,47.5344,47.4965,47.5344,19800.0
2012-09-19 13:15:00,62.71,62.71,62.7,62.71,19600.0,47.5344,47.5344,47.5268,47.5344,19600.0
2012-09-19 13:20:00,62.68,62.72,62.68,62.72,13200.0,47.5117,47.542,47.5117,47.542,13200.0
2012-09-19 13:25:00,62.71,62.73,62.7,62.72,31200.0,47.5344,47.5496,47.5268,47.542,31200.0
2012-09-19 13:30:00,62.73,62.77,62.72,62.75,21400.0,47.5496,47.5799,47.542,47.5647,21400.0
2012-09-19 13:35:00,62.74,62.74,62.64,62.68,33400.0,47.5572,47.5572,47.4814,47.5117,33400.0
2012-09-19 13:40:00,62.67,62.69,62.65,62.65,22800.0,47.5041,47.5193,47.4889,47.4889,22800.0
2012-09-19 13:45:00,62.65,62.66,62.63,62.64,20200.0,47.4889,47.4965,47.4738,47.4814,20200.0
2012-09-19 13:50:00,62.63,62.66,62.63,62.65,18200.0,47.4738,47.4965,47.4738,47.4889,18200.0
2012-09-19 13:55:00,62.65,62.65,62.63,62.64,17400.0,47.4889,47.4889,47.4738,47.4814,17400.0
2012-09-19 14:00:00,62.64,62.66,62.63,62.66,20400.0,47.4814,47.4965,47.4738,47.4965,20400.0
2012-09-19 14:05:00,62.66,62.7,62.66,62.7,26000.0,47.4965,47.5268,47.4965,47.5268,26000.0
2012-09-19 14:10:00,62.7,62.7,62.67,62.68,26000.0,47.5268,47.5268,47.5041,47.5117,26000.0
2012-09-19 14:15:00,62.68,62.7,62.68,62.7,26600.0,47.5117,47.5268,47.5117,47.5268,26600.0
2012-09-19 14:20:00,62.7,62.7,62.69,62.7,24000.0,47.5268,47.5268,47.5193,47.5268,24000.0
2012-09-19 14:25:00,62.7,62.7,62.65,62.67,43000.0,47.5268,47.5268,47.4889,47.5041,43000.0
2012-09-19 14:30:00,62.67,62.7,62.66,62.7,22200.0,47.5041,47.5268,47.4965,47.5268,22200.0
2012-09-19 14:35:00,62.69,62.7,62.66,62.68,25200.0,47.5193,47.5268,47.4965,47.5117,25200.0
2012-09-19 14:40:00,62.68,62.68,62.65,62.67,25400.0,47.5117,47.5117,47.4889,47.5041,25400.0
2012-09-19 14:45:00,62.67,62.7,62.65,62.68,36400.0,47.5041,47.5268,47.4889,47.5117,36400.0
2012-09-19 14:50:00,62.67,62.72,62.67,62.69,39200.0,47.5041,47.542,47.5041,47.5193,39200.0
2012-09-19 14:55:00,62.69,62.72,62.68,62.71,31800.0,47.5193,47.542,47.5117,47.5344,31800.0
2012-09-19 15:00:00,62.72,62.73,62.67,62.67,33400.0,47.542,47.5496,47.5041,47.5041,33400.0
2012-09-19 15:05:00,62.67,62.69,62.65,62.65,24200.0,47.5041,47.5193,47.4889,47.4889,24200.0
2012-09-19 15:10:00,62.65,62.66,62.62,62.62,39400.0,47.4889,47.4965,47.4662,47.4662,39400.0
2012-09-19 15:15:00,62.62,62.63,62.56,62.58,47000.0,47.4662,47.4738,47.4207,47.4359,47000.0
2012-09-19 15:20:00,62.58,62.59,62.51,62.52,43200.0,47.4359,47.4435,47.3828,47.3904,43200.0
2012-09-19 15:25:00,62.52,62.6,62.52,62.59,77000.0,47.3904,47.451,47.3904,47.4435,77000.0
2012-09-19 15:30:00,62.58,62.62,62.55,62.59,88200.0,47.4359,47.4662,47.4131,47.4435,88200.0
2012-09-19 15:35:00,62.59,62.62,62.58,62.59,42000.0,47.4435,47.4662,47.4359,47.4435,42000.0
2012-09-19 15:40:00,62.59,62.6,62.58,62.6,50800.0,47.4435,47.451,47.4359,47.451,50800.0
2012-09-19 15:45:00,62.6,62.67,62.6,62.66,69400.0,47.451,47.5041,47.451,47.4965,69400.0
2012-09-19 15:50:00,62.66,62.66,62.57,62.58,92000.0,47.4965,47.4965,47.4283,47.4359,92000.0
2012-09-19 15:55:00,62.58,62.58,62.5,62.53,172200.0,47.4359,47.4359,47.3752,47.398,172200.0
2012-09-20 09:30:00,60.57,60.75,60.16,60.71,658000.0,45.9123,46.0487,45.6015,46.0184,658000.0
2012-09-20 09:35:00,60.72,61.03,60.6,61.02,246200.0,46.026,46.261,45.935,46.2534,246200.0
2012-09-20 09:40:00,60.98,61.17,60.8,60.8,282800.0,46.2231,46.3671,46.0866,46.0866,282800.0
2012-09-20 09:45:00,60.77,60.92,60.73,60.78,118200.0,46.0639,46.1776,46.0336,46.0715,118200.0
2012-09-20 09:50:00,60.76,60.9,60.71,60.73,245400.0,46.0563,46.1624,46.0184,46.0336,245400.0
2012-09-20 09:55:00,60.72,60.78,60.6,60.69,191200.0,46.026,46.0715,45.935,46.0032,191200.0
2012-09-20 10:00:00,60.68,60.78,60.52,60.65,212800.0,45.9957,46.0715,45.8744,45.9729,212800.0
2012-09-20 10:05:00,60.65,60.79,60.62,60.67,122200.0,45.9729,46.079,45.9502,45.9881,122200.0
2012-09-20 10:10:00,60.67,60.74,60.6,60.68,112800.0,45.9881,46.0411,45.935,45.9957,112800.0
2012-09-20 10:15:00,60.67,60.68,60.62,60.62,110000.0,45.9881,45.9957,45.9502,45.9502,110000.0
2012-09-20 10:20:00,60.61,60.65,60.5,60.56,218800.0,45.9426,45.9729,45.8592,45.9047,218800.0
2012-09-20 10:25:00,60.56,60.62,60.52,60.6,215200.0,45.9047,45.9502,45.8744,45.935,215200.0
2012-09-20 10:30:00,60.6,60.62,60.52,60.58,176000.0,45.935,45.9502,45.8744,45.9199,176000.0
2012-09-20 10:35:00,60.61,60.62,60.51,60.56,164800.0,45.9426,45.9502,45.8668,45.9047,164800.0
2012-09-20 10:40:00,60.57,60.61,60.49,60.51,132800.0,45.9123,45.9426,45.8516,45.8668,132800.0
2012-09-20 10:45:00,60.52,60.65,60.52,60.63,111600.0,45.8744,45.9729,45.8744,45.9578,111600.0
2012-09-20 10:50:00,60.63,60.71,60.6,60.68,94800.0,45.9578,46.0184,45.935,45.9957,94800.0
2012-09-20 10:55:00,60.69,60.69,60.52,60.53,75200.0,46.0032,46.0032,45.8744,45.882,75200.0
2012-09-20 11:00:00,60.53,60.56,60.46,60.51,115600.0,45.882,45.9047,45.8289,45.8668,115600.0
2012-09-20 11:05:00,60.51,60.51,60.39,60.46,191800.0,45.8668,45.8668,45.7758,45.8289,191800.0
2012-09-20 11:10:00,60.46,60.52,60.45,60.45,87800.0,45.8289,45.8744,45.8213,45.8213,87800.0
2012-09-20 11:15:00,60.45,60.48,60.4,60.48,60200.0,45.8213,45.8441,45.7834,45.8441,60200.0
2012-09-20 11:20:00,60.47,60.49,60.43,60.44,68000.0,45.8365,45.8516,45.8062,45.8137,68000.0
2012-09-20 11:25:00,60.44,60.45,60.33,60.38,182000.0,45.8137,45.8213,45.7304,45.7683,182000.0
2012-09-20 11:30:00,60.38,60.38,60.3,60.34,54600.0,45.7683,45.7683,45.7076,45.7379,54600.0
2012-09-20 11:35:00,60.35,60.48,60.31,60.38,73200.0,45.7455,45.8441,45.7152,45.7683,73200.0
2012-09-20 11:40:00,60.4,60.42,60.35,60.37,36800.0,45.7834,45.7986,45.7455,45.7607,36800.0
2012-09-20 11:45:00,60.37,60.37,60.29,60.31,36600.0,45.7607,45.7607,45.7,45.7152,36600.0
2012-09-20 11:50:00,60.29,60.35,60.23,60.32,62600.0,45.7,45.7455,45.6546,45.7228,62600.0
2012-09-20 11:55:00,60.32,60.33,60.24,60.24,61200.0,45.7228,45.7304,45.6621,45.6621,61200.0
2012-09-20 12:00:00,60.24,60.34,60.24,60.33,76400.0,45.6621,45.7379,45.6621,45.7304,76400.0
2012-09-20 12:05:00,60.31,60.33,60.27,60.29,55800.0,45.7152,45.7304,45.6849,45.7,55800.0
2012-09-20 12:10:00,60.29,60.32,60.27,60.31,68600.0,45.7,45.7228,45.6849,45.7152,68600.0
2012-09-20 12:15:00,60.31,60.41,60.29,60.41,62800.0,45.7152,45.791,45.7,45.791,62800.0
2012-09-20 12:20:00,60.41,60.45,60.4,60.43,65000.0,45.791,45.8213,45.7834,45.8062,65000.0
2012-09-20 12:25:00,60.43,60.48,60.4,60.46,73200.0,45.8062,45.8441,45.7834,45.8289,73200.0
2012-09-20 12:30:00,60.45,60.49,60.44,60.46,52200.0,45.8213,45.8516,45.8137,45.8289,52200.0
2012-09-20 12:35:00,60.46,60.49,60.46,60.48,25600.0,45.8289,45.8516,45.8289,45.8441,25600.0
2012-09-20 12:40:00,60.47,60.48,60.37,60.4,42000.0,45.8365,45.8441,45.7607,45.7834,42000.0
2012-09-20 12:45:00,60.39,60.43,60.28,60.28,35000.0,45.7758,45.8062,45.6925,45.6925,35000.0
2012-09-20 12:50:00,60.29,60.41,60.29,60.33,40600.0,45.7,45.791,45.7,45.7304,40600.0
2012-09-20 12:55:00,60.33,60.34,60.21,60.22,77000.0,45.7304,45.7379,45.6394,45.647,77000.0
2012-09-20 13:00:00,60.22,60.23,60.17,60.2,79600.0,45.647,45.6546,45.6091,45.6318,79600.0
2012-09-20 13:05:00,60.19,60.21,60.13,60.14,88200.0,45.6242,45.6394,45.5788,45.5863,88200.0
2012-09-20 13:10:00,60.13,60.13,60.02,60.05,125200.0,45.5788,45.5788,45.4954,45.5181,125200.0
2012-09-20 13:15:00,60.05,60.11,60.04,60.1,161400.0,45.5181,45.5636,45.5105,45.556,161400.0
2012-09-20 13:20:00,60.1,60.1,60.03,60.05,72200.0,45.556,45.556,45.503,45.5181,72200.0
2012-09-20 13:25:00,60.05,60.13,60.02,60.07,141200.0,45.5181,45.5788,45.4954,45.5333,141200.0
2012-09-20 13:30:00,60.08,60.08,59.98,60.0,155800.0,45.5409,45.5409,45.4651,45.4802,155800.0
2012-09-20 13:35:00,60.0,60.02,59.96,59.98,117800.0,45.4802,45.4954,45.4499,45.4651,117800.0
2012-09-20 13:40:00,59.97,59.97,59.92,59.93,139000.0,45.4575,45.4575,45.4196,45.4272,139000.0
2012-09-20 13:45:00,59.94,59.99,59.94,59.98,85200.0,45.4347,45.4726,45.4347,45.4651,85200.0
2012-09-20 13:50:00,59.97,59.98,59.88,59.88,178000.0,45.4575,45.4651,45.3893,45.3893,178000.0
2012-09-20 13:55:00,59.88,59.88,59.76,59.76,152000.0,45.3893,45.3893,45.2983,45.2983,152000.0
2012-09-20 14:00:00,59.77,59.84,59.73,59.84,144400.0,45.3059,45.3589,45.2756,45.3589,144400.0
2012-09-20 14:05:00,59.83,60.02,59.82,60.0,156400.0,45.3514,45.4954,45.3438,45.4802,156400.0
2012-09-20 14:10:00,59.99,60.02,59.92,60.0,86200.0,45.4726,45.4954,45.4196,45.4802,86200.0
2012-09-20 14:15:00,60.0,60.03,59.95,59.95,85400.0,45.4802,45.503,45.4423,45.4423,85400.0
2012-09-20 14:20:00,59.95,59.99,59.95,59.99,58400.0,45.4423,45.4726,45.4423,45.4726,58400.0
2012-09-20 14:25:00,59.99,60.08,59.98,60.01,109800.0,45.4726,45.5409,45.4651,45.4878,109800.0
2012-09-20 14:30:00,60.01,60.1,59.99,60.08,108000.0,45.4878,45.556,45.4726,45.5409,108000.0
2012-09-20 14:35:00,60.07,60.08,59.99,60.04,95000.0,45.5333,45.5409,45.4726,45.5105,95000.0
2012-09-20 14:40:00,60.06,60.06,59.99,60.01,71600.0,45.5257,45.5257,45.4726,45.4878,71600.0
2012-09-20 14:45:00,60.0,60.02,59.95,59.97,117800.0,45.4802,45.4954,45.4423,45.4575,117800.0
2012-09-20 14:50:00,59.96,59.97,59.94,59.94,93200.0,45.4499,45.4575,45.4347,45.4347,93200.0
2012-09-20 14:55:00,59.94,59.99,59.91,59.97,82400.0,45.4347,45.4726,45.412,45.4575,82400.0
2012-09-20 15:00:00,59.97,60.08,59.94,60.08,129400.0,45.4575,45.5409,45.4347,45.5409,129400.0
2012-09-20 15:05:00,60.07,60.33,60.07,60.33,161400.0,45.5333,45.7304,45.5333,45.7304,161400.0
2012-09-20 15:10:00,60.33,60.44,60.29,60.43,178400.0,45.7304,45.8137,45.7,45.8062,178400.0
2012-09-20 15:15:00,60.44,60.52,60.4,60.5,168600.0,45.8137,45.8744,45.7834,45.8592,168600.0
2012-09-20 15:20:00,60.49,60.63,60.48,60.62,133600.0,45.8516,45.9578,45.8441,45.9502,133600.0
2012-09-20 15:25:00,60.62,60.63,60.55,60.57,105000.0,45.9502,45.9578,45.8971,45.9123,105000.0
2012-09-20 15:30:00,60.58,60.59,60.52,60.56,104400.0,45.9199,45.9274,45.8744,45.9047,104400.0
2012-09-20 15:35:00,60.55,60.6,60.45,60.46,106000.0,45.8971,45.935,45.8213,45.8289,106000.0
2012-09-20 15:40:00,60.46,60.47,60.4,60.45,107200.0,45.8289,45.8365,45.7834,45.8213,107200.0
2012-09-20 15:45:00,60.45,60.46,60.27,60.31,115600.0,45.8213,45.8289,45.6849,45.7152,115600.0
2012-09-20 15:50:00,60.3,60.41,60.3,60.41,161000.0,45.7076,45.791,45.7076,45.791,161000.0
2012-09-20 15:55:00,60.4,60.5,60.33,60.43,265200.0,45.7834,45.8592,45.7304,45.8062,265200.0
2012-09-21 09:30:00,60.63,60.72,60.34,60.58,1316800.0,45.9578,46.026,45.7379,45.9199,1316800.0
2012-09-21 09:35:00,60.56,60.62,60.45,60.57,127600.0,45.9047,45.9502,45.8213,45.9123,127600.0
2012-09-21 09:40:00,60.59,60.63,60.47,60.47,80200.0,45.9274,45.9578,45.8365,45.8365,80200.0
2012-09-21 09:45:00,60.48,60.49,60.33,60.35,88600.0,45.8441,45.8516,45.7304,45.7455,88600.0
2012-09-21 09:50:00,60.35,60.5,60.35,60.49,72800.0,45.7455,45.8592,45.7455,45.8516,72800.0
2012-09-21 09:55:00,60.49,60.49,60.37,60.38,34400.0,45.8516,45.8516,45.7607,45.7683,34400.0
2012-09-21 10:00:00,60.38,60.38,60.09,60.12,190200.0,45.7683,45.7683,45.5484,45.5712,190200.0
2012-09-21 10:05:00,60.13,60.24,60.13,60.19,52400.0,45.5788,45.6621,45.5788,45.6242,52400.0
2012-09-21 10:10:00,60.2,60.22,60.13,60.16,73400.0,45.6318,45.647,45.5788,45.6015,73400.0
2012-09-21 10:15:00,60.16,60.25,60.16,60.25,48600.0,45.6015,45.6697,45.6015,45.6697,48600.0
2012-09-21 10:20:00,60.26,60.44,60.26,60.43,49000.0,45.6773,45.8137,45.6773,45.8062,49000.0
2012-09-21 10:25:00,60.43,60.47,60.41,60.46,33000.0,45.8062,45.8365,45.791,45.8289,33000.0
2012-09-21 10:30:00,60.46,60.49,60.43,60.44,18600.0,45.8289,45.8516,45.8062,45.8137,18600.0
2012-09-21 10:35:00,60.44,60.46,60.42,60.45,38200.0,45.8137,45.8289,45.7986,45.8213,38200.0
2012-09-21 10:40:00,60.44,60.45,60.4,60.43,30600.0,45.8137,45.8213,45.7834,45.8062,30600.0
2012-09-21 10:45:00,60.42,60.46,60.41,60.46,47400.0,45.7986,45.8289,45.791,45.8289,47400.0
2012-09-21 10:50:00,60.46,60.51,60.43,60.47,42600.0,45.8289,45.8668,45.8062,45.8365,42600.0
2012-09-21 10:55:00,60.47,60.49,60.43,60.43,42600.0,45.8365,45.8516,45.8062,45.8062,42600.0
2012-09-21 11:00:00,60.43,60.51,60.43,60.46,50800.0,45.8062,45.8668,45.8062,45.8289,50800.0
2012-09-21 11:05:00,60.46,60.48,60.42,60.43,39800.0,45.8289,45.8441,45.7986,45.8062,39800.0
2012-09-21 11:10:00,60.44,60.46,60.4,60.43,39000.0,45.8137,45.8289,45.7834,45.8062,39000.0
2012-09-21 11:15:00,60.43,60.45,60.39,60.41,39400.0,45.8062,45.8213,45.7758,45.791,39400.0
2012-09-21 11:20:00,60.42,60.44,60.34,60.41,41600.0,45.7986,45.8137,45.7379,45.791,41600.0
2012-09-21 11:25:00,60.41,60.45,60.3,60.32,41400.0,45.791,45.8213,45.7076,45.7228,41400.0
2012-09-21 11:30:00,60.3,60.38,60.22,60.29,73000.0,45.7076,45.7683,45.647,45.7,73000.0
2012-09-21 11:35:00,60.29,60.35,60.27,60.34,43400.0,45.7,45.7455,45.6849,45.7379,43400.0
2012-09-21 11:40:00,60.35,60.35,60.27,60.3,34400.0,45.7455,45.7455,45.6849,45.7076,34400.0
2012-09-21 11:45:00,60.3,60.42,60.29,60.41,36200.0,45.7076,45.7986,45.7,45.791,36200.0
2012-09-21 11:50:00,60.41,60.42,60.34,60.35,26000.0,45.791,45.7986,45.7379,45.7455,26000.0
2012-09-21 11:55:00,60.37,60.39,60.3,60.32,25600.0,45.7607,45.7758,45.7076,45.7228,25600.0
2012-09-21 12:00:00,60.32,60.35,60.3,60.33,20200.0,45.7228,45.7455,45.7076,45.7304,20200.0
2012-09-21 12:05:00,60.33,60.34,60.24,60.24,22600.0,45.7304,45.7379,45.6621,45.6621,22600.0
2012-09-21 12:10:00,60.27,60.32,60.27,60.28,26200.0,45.6849,45.7228,45.6849,45.6925,26200.0
2012-09-21 12:15:00,60.28,60.29,60.26,60.29,21800.0,45.6925,45.7,45.6773,45.7,21800.0
2012-09-21 12:20:00,60.29,60.29,60.26,60.27,15800.0,45.7,45.7,45.6773,45.6849,15800.0
2012-09-21 12:25:00,60.27,60.29,60.23,60.24,27400.0,45.6849,45.7,45.6546,45.6621,27400.0
2012-09-21 12:30:00,60.23,60.29,60.22,60.27,57400.0,45.6546,45.7,45.647,45.6849,57400.0
2012-09-21 12:35:00,60.27,60.28,60.25,60.27,40400.0,45.6849,45.6925,45.6697,45.6849,40400.0
2012-09-21 12:40:00,60.27,60.3,60.26,60.27,26200.0,45.6849,45.7076,45.6773,45.6849,26200.0
2012-09-21 12:45:00,60.27,60.29,60.27,60.29,24000.0,45.6849,45.7,45.6849,45.7,24000.0
2012-09-21 12:50:00,60.28,60.29,60.26,60.26,23400.0,45.6925,45.7,45.6773,45.6773,23400.0
2012-09-21 12:55:00,60.26,60.27,60.24,60.27,26600.0,45.6773,45.6849,45.6621,45.6849,26600.0
2012-09-21 13:00:00,60.27,60.3,60.27,60.27,18200.0,45.6849,45.7076,45.6849,45.6849,18200.0
2012-09-21 13:05:00,60.27,60.31,60.25,60.25,19000.0,45.6849,45.7152,45.6697,45.6697,19000.0
2012-09-21 13:10:00,60.25,60.27,60.25,60.27,20400.0,45.6697,45.6849,45.6697,45.6849,20400.0
2012-09-21 13:15:00,60.27,60.3,60.27,60.28,12000.0,45.6849,45.7076,45.6849,45.6925,12000.0
2012-09-21 13:20:00,60.28,60.32,60.28,60.3,27200.0,45.6925,45.7228,45.6925,45.7076,27200.0
2012-09-21 13:25:00,60.31,60.32,60.29,60.3,19000.0,45.7152,45.7228,45.7,45.7076,19000.0
2012-09-21 13:30:00,60.3,60.31,60.25,60.26,49600.0,45.7076,45.7152,45.6697,45.6773,49600.0
2012-09-21 13:35:00,60.26,60.28,60.23,60.24,51800.0,45.6773,45.6925,45.6546,45.6621,51800.0
2012-09-21 13:40:00,60.24,60.24,60.19,60.19,24400.0,45.6621,45.6621,45.6242,45.6242,24400.0
2012-09-21 13:45:00,60.21,60.21,60.12,60.12,28800.0,45.6394,45.6394,45.5712,45.5712,28800.0
2012-09-21 13:50:00,60.13,60.13,60.08,60.09,32400.0,45.5788,45.5788,45.5409,45.5484,32400.0
2012-09-21 13:55:00,60.08,60.1,60.05,60.1,40000.0,45.5409,45.556,45.5181,45.556,40000.0
2012-09-21 14:00:00,60.1,60.1,60.08,60.08,48000.0,45.556,45.556,45.5409,45.5409,48000.0
2012-09-21 14:05:00,60.09,60.11,60.07,60.1,59000.0,45.5484,45.5636,45.5333,45.556,59000.0
2012-09-21 14:10:00,60.1,60.19,60.1,60.19,33800.0,45.556,45.6242,45.556,45.6242,33800.0
2012-09-21 14:15:00,60.18,60.2,60.13,60.13,70800.0,45.6167,45.6318,45.5788,45.5788,70800.0
2012-09-21 14:20:00,60.13,60.14,60.13,60.14,59200.0,45.5788,45.5863,45.5788,45.5863,59200.0
2012-09-21 14:25:00,60.14,60.15,60.13,60.13,27800.0,45.5863,45.5939,45.5788,45.5788,27800.0
2012-09-21 14:30:00,60.13,60.16,60.12,60.15,74600.0,45.5788,45.6015,45.5712,45.5939,74600.0
2012-09-21 14:35:00,60.15,60.15,60.06,60.07,27600.0,45.5939,45.5939,45.5257,45.5333,27600.0
2012-09-21 14:40:00,60.07,60.07,60.0,60.01,41000.0,45.5333,45.5333,45.4802,45.4878,41000.0
2012-09-21 14:45:00,60.01,60.03,60.0,60.02,59800.0,45.4878,45.503,45.4802,45.4954,59800.0
2012-09-21 14:50:00,60.02,60.02,59.93,59.95,41400.0,45.4954,45.4954,45.4272,45.4423,41400.0
2012-09-21 14:55:00,59.93,59.96,59.93,59.95,25200.0,45.4272,45.4499,45.4272,45.4423,25200.0
2012-09-21 15:00:00,59.95,59.98,59.93,59.97,69400.0,45.4423,45.4651,45.4272,45.4575,69400.0
2012-09-21 15:05:00,59.97,60.02,59.97,59.99,59400.0,45.4575,45.4954,45.4575,45.4726,59400.0
2012-09-21 15:10:00,59.99,60.01,59.95,59.99,63600.0,45.4726,45.4878,45.4423,45.4726,63600.0
2012-09-21 15:15:00,59.99,60.01,59.98,60.01,56200.0,45.4726,45.4878,45.4651,45.4878,56200.0
2012-09-21 15:20:00,60.0,60.0,59.91,59.92,54000.0,45.4802,45.4802,45.412,45.4196,54000.0
2012-09-21 15:25:00,59.91,59.91,59.75,59.76,117600.0,45.412,45.412,45.2907,45.2983,117600.0
2012-09-21 15:30:00,59.76,59.79,59.75,59.76,114800.0,45.2983,45.321,45.2907,45.2983,114800.0
2012-09-21 15:35:00,59.75,59.84,59.74,59.74,117600.0,45.2907,45.3589,45.2831,45.2831,117600.0
2012-09-21 15:40:00,59.74,59.77,59.74,59.75,101400.0,45.2831,45.3059,45.2831,45.2907,101400.0
2012-09-21 15:45:00,59.75,59.76,59.73,59.76,121800.0,45.2907,45.2983,45.2756,45.2983,121800.0
2012-09-21 15:50:00,59.76,59.77,59.71,59.71,170600.0,45.2983,45.3059,45.2604,45.2604,170600.0
2012-09-21 15:55:00,59.72,59.76,59.63,59.68,403600.0,45.268,45.2983,45.1998,45.2377,403600.0
2012-09-24 09:30:00,59.38,59.69,59.3,59.68,139400.0,45.0103,45.2452,44.9496,45.2377,139400.0
2012-09-24 09:35:00,59.69,59.98,59.68,59.97,72600.0,45.2452,45.4651,45.2377,45.4575,72600.0
2012-09-24 09:40:00,59.97,60.15,59.97,60.14,60600.0,45.4575,45.5939,45.4575,45.5863,60600.0
2012-09-24 09:45:00,60.13,60.15,59.95,59.95,151600.0,45.5788,45.5939,45.4423,45.4423,151600.0
2012-09-24 09:50:00,59.97,60.03,59.95,60.0,67000.0,45.4575,45.503,45.4423,45.4802,67000.0
2012-09-24 09:55:00,59.99,60.07,59.98,60.0,89600.0,45.4726,45.5333,45.4651,45.4802,89600.0
2012-09-24 10:00:00,59.99,60.17,59.99,60.17,93000.0,45.4726,45.6091,45.4726,45.6091,93000.0
2012-09-24 10:05:00,60.17,60.27,60.17,60.17,78600.0,45.6091,45.6849,45.6091,45.6091,78600.0
2012-09-24 10:10:00,60.17,60.34,60.13,60.34,107200.0,45.6091,45.7379,45.5788,45.7379,107200.0
2012-09-24 10:15:00,60.33,60.38,60.18,60.18,134600.0,45.7304,45.7683,45.6167,45.6167,134600.0
2012-09-24 10:20:00,60.18,60.23,60.11,60.2,56400.0,45.6167,45.6546,45.5636,45.6318,56400.0
2012-09-24 10:25:00,60.21,60.3,60.18,60.23,47400.0,45.6394,45.7076,45.6167,45.6546,47400.0
2012-09-24 10:30:00,60.23,60.46,60.21,60.46,75200.0,45.6546,45.8289,45.6394,45.8289,75200.0
2012-09-24 10:35:00,60.44,60.51,60.43,60.51,49400.0,45.8137,45.8668,45.8062,45.8668,49400.0
2012-09-24 10:40:00,60.5,60.51,60.4,60.41,51000.0,45.8592,45.8668,45.7834,45.791,51000.0
2012-09-24 10:45:00,60.4,60.42,60.35,60.35,30800.0,45.7834,45.7986,45.7455,45.7455,30800.0
2012-09-24 10:50:00,60.37,60.4,60.34,60.35,34800.0,45.7607,45.7834,45.7379,45.7455,34800.0
2012-09-24 10:55:00,60.35,60.45,60.35,60.38,34000.0,45.7455,45.8213,45.7455,45.7683,34000.0
2012-09-24 11:00:00,60.39,60.43,60.35,60.4,36000.0,45.7758,45.8062,45.7455,45.7834,36000.0
2012-09-24 11:05:00,60.38,60.47,60.37,60.46,24200.0,45.7683,45.8365,45.7607,45.8289,24200.0
2012-09-24 11:10:00,60.47,60.47,60.38,60.4,43000.0,45.8365,45.8365,45.7683,45.7834,43000.0
2012-09-24 11:15:00,60.4,60.43,60.37,60.43,28200.0,45.7834,45.8062,45.7607,45.8062,28200.0
2012-09-24 11:20:00,60.43,60.43,60.38,60.4,29000.0,45.8062,45.8062,45.7683,45.7834,29000.0
2012-09-24 11:25:00,60.41,60.41,60.3,60.33,40000.0,45.791,45.791,45.7076,45.7304,40000.0
2012-09-24 11:30:00,60.32,60.34,60.28,60.29,22200.0,45.7228,45.7379,45.6925,45.7,22200.0
2012-09-24 11:35:00,60.3,60.32,60.29,60.3,20600.0,45.7076,45.7228,45.7,45.7076,20600.0
2012-09-24 11:40:00,60.3,60.38,60.27,60.38,24400.0,45.7076,45.7683,45.6849,45.7683,24400.0
2012-09-24 11:45:00,60.37,60.38,60.31,60.31,26000.0,45.7607,45.7683,45.7152,45.7152,26000.0
2012-09-24 11:50:00,60.32,60.36,60.31,60.34,23400.0,45.7228,45.7531,45.7152,45.7379,23400.0
2012-09-24 11:55:00,60.33,60.35,60.24,60.34,41000.0,45.7304,45.7455,45.6621,45.7379,41000.0
2012-09-24 12:00:00,60.33,60.33,60.24,60.24,26600.0,45.7304,45.7304,45.6621,45.6621,26600.0
2012-09-24 12:05:00,60.24,60.34,60.24,60.3,16200.0,45.6621,45.7379,45.6621,45.7076,16200.0
2012-09-24 12:10:00,60.3,60.35,60.28,60.32,13200.0,45.7076,45.7455,45.6925,45.7228,13200.0
2012-09-24 12:15:00,60.32,60.35,60.32,60.35,24400.0,45.7228,45.7455,45.7228,45.7455,24400.0
2012-09-24 12:20:00,60.35,60.38,60.34,60.35,28800.0,45.7455,45.7683,45.7379,45.7455,28800.0
2012-09-24 12:25:00,60.35,60.44,60.35,60.4,31600.0,45.7455,45.8137,45.7455,45.7834,31600.0
2012-09-24 12:30:00,60.39,60.4,60.34,60.34,42600.0,45.7758,45.7834,45.7379,45.7379,42600.0
2012-09-24 12:35:00,60.34,60.36,60.34,60.34,41400.0,45.7379,45.7531,45.7379,45.7379,41400.0
2012-09-24 12:40:00,60.34,60.41,60.34,60.4,16600.0,45.7379,45.791,45.7379,45.7834,16600.0
2012-09-24 12:45:00,60.4,60.41,60.34,60.37,30200.0,45.7834,45.791,45.7379,45.7607,30200.0
2012-09-24 12:50:00,60.36,60.38,60.33,60.38,35200.0,45.7531,45.7683,45.7304,45.7683,35200.0
2012-09-24 12:55:00,60.38,60.4,60.35,60.4,29600.0,45.7683,45.7834,45.7455,45.7834,29600.0
2012-09-24 13:00:00,60.4,60.43,60.38,60.38,46800.0,45.7834,45.8062,45.7683,45.7683,46800.0
2012-09-24 13:05:00,60.4,60.46,60.38,60.43,28000.0,45.7834,45.8289,45.7683,45.8062,28000.0
2012-09-24 13:10:00,60.43,60.49,60.43,60.48,18800.0,45.8062,45.8516,45.8062,45.8441,18800.0
2012-09-24 13:15:00,60.48,60.52,60.44,60.44,40000.0,45.8441,45.8744,45.8137,45.8137,40000.0
2012-09-24 13:20:00,60.46,60.51,60.46,60.48,25400.0,45.8289,45.8668,45.8289,45.8441,25400.0
2012-09-24 13:25:00,60.5,60.52,60.46,60.46,50400.0,45.8592,45.8744,45.8289,45.8289,50400.0
2012-09-24 13:30:00,60.46,60.46,60.39,60.4,32400.0,45.8289,45.8289,45.7758,45.7834,32400.0
2012-09-24 13:35:00,60.4,60.44,60.36,60.44,24400.0,45.7834,45.8137,45.7531,45.8137,24400.0
2012-09-24 13:40:00,60.45,60.49,60.45,60.46,16800.0,45.8213,45.8516,45.8213,45.8289,16800.0
2012-09-24 13:45:00,60.45,60.47,60.41,60.46,17800.0,45.8213,45.8365,45.791,45.8289,17800.0
2012-09-24 13:50:00,60.46,60.5,60.45,60.5,24600.0,45.8289,45.8592,45.8213,45.8592,24600.0
2012-09-24 13:55:00,60.5,60.5,60.48,60.49,28800.0,45.8592,45.8592,45.8441,45.8516,28800.0
2012-09-24 14:00:00,60.49,60.5,60.48,60.48,26000.0,45.8516,45.8592,45.8441,45.8441,26000.0
2012-09-24 14:05:00,60.48,60.5,60.48,60.49,53800.0,45.8441,45.8592,45.8441,45.8516,53800.0
2012-09-24 14:10:00,60.49,60.52,60.48,60.49,23400.0,45.8516,45.8744,45.8441,45.8516,23400.0
2012-09-24 14:15:00,60.49,60.54,60.48,60.54,34600.0,45.8516,45.8895,45.8441,45.8895,34600.0
2012-09-24 14:20:00,60.55,60.55,60.49,60.54,42400.0,45.8971,45.8971,45.8516,45.8895,42400.0
2012-09-24 14:25:00,60.54,60.58,60.53,60.55,53000.0,45.8895,45.9199,45.882,45.8971,53000.0
2012-09-24 14:30:00,60.56,60.57,60.52,60.54,30200.0,45.9047,45.9123,45.8744,45.8895,30200.0
2012-09-24 14:35:00,60.54,60.63,60.54,60.62,51600.0,45.8895,45.9578,45.8895,45.9502,51600.0
2012-09-24 14:40:00,60.6,60.64,60.59,60.62,35200.0,45.935,45.9653,45.9274,45.9502,35200.0
2012-09-24 14:45:00,60.62,60.65,60.6,60.62,28600.0,45.9502,45.9729,45.935,45.9502,28600.0
2012-09-24 14:50:00,60.6,60.73,60.6,60.71,55800.0,45.935,46.0336,45.935,46.0184,55800.0
2012-09-24 14:55:00,60.7,60.73,60.66,60.68,54200.0,46.0108,46.0336,45.9805,45.9957,54200.0
2012-09-24 15:00:00,60.67,60.68,60.58,60.58,27600.0,45.9881,45.9957,45.9199,45.9199,27600.0
2012-09-24 15:05:00,60.59,60.61,60.55,60.58,69400.0,45.9274,45.9426,45.8971,45.9199,69400.0
2012-09-24 15:10:00,60.58,60.6,60.51,60.58,53400.0,45.9199,45.935,45.8668,45.9199,53400.0
2012-09-24 15:15:00,60.58,60.66,60.55,60.65,50800.0,45.9199,45.9805,45.8971,45.9729,50800.0
2012-09-24 15:20:00,60.66,60.68,60.65,60.67,44600.0,45.9805,45.9957,45.9729,45.9881,44600.0
2012-09-24 15:25:00,60.67,60.72,60.65,60.71,46000.0,45.9881,46.026,45.9729,46.0184,46000.0
2012-09-24 15:30:00,60.7,60.7,60.57,60.57,80800.0,46.0108,46.0108,45.9123,45.9123,80800.0
2012-09-24 15:35:00,60.57,60.62,60.55,60.59,105600.0,45.9123,45.9502,45.8971,45.9274,105600.0
2012-09-24 15:40:00,60.59,60.63,60.56,60.58,69400.0,45.9274,45.9578,45.9047,45.9199,69400.0
2012-09-24 15:45:00,60.58,60.59,60.52,60.59,60600.0,45.9199,45.9274,45.8744,45.9274,60600.0
2012-09-24 15:50:00,60.57,60.58,60.5,60.54,108800.0,45.9123,45.9199,45.8592,45.8895,108800.0
2012-09-24 15:55:00,60.54,60.6,60.52,60.55,141800.0,45.8895,45.935,45.8744,45.8971,141800.0
2012-09-25 09:30:00,60.73,60.76,60.57,60.72,109800.0,46.0336,46.0563,45.9123,46.026,109800.0
2012-09-25 09:35:00,60.72,60.74,60.59,60.62,41000.0,46.026,46.0411,45.9274,45.9502,41000.0
2012-09-25 09:40:00,60.6,60.71,60.52,60.68,46400.0,45.935,46.0184,45.8744,45.9957,46400.0
2012-09-25 09:45:00,60.68,60.74,60.64,60.71,52800.0,45.9957,46.0411,45.9653,46.0184,52800.0
2012-09-25 09:50:00,60.7,60.72,60.66,60.71,41000.0,46.0108,46.026,45.9805,46.0184,41000.0
2012-09-25 09:55:00,60.71,60.71,60.64,60.67,48400.0,46.0184,46.0184,45.9653,45.9881,48400.0
2012-09-25 10:00:00,60.7,60.9,60.7,60.84,84000.0,46.0108,46.1624,46.0108,46.1169,84000.0
2012-09-25 10:05:00,60.84,60.89,60.77,60.88,27200.0,46.1169,46.1548,46.0639,46.1473,27200.0
2012-09-25 10:10:00,60.88,60.91,60.85,60.87,36200.0,46.1473,46.17,46.1245,46.1397,36200.0
2012-09-25 10:15:00,60.85,60.91,60.85,60.89,33000.0,46.1245,46.17,46.1245,46.1548,33000.0
2012-09-25 10:20:00,60.89,60.9,60.85,60.85,53800.0,46.1548,46.1624,46.1245,46.1245,53800.0
2012-09-25 10:25:00,60.85,60.91,60.79,60.81,34800.0,46.1245,46.17,46.079,46.0942,34800.0
2012-09-25 10:30:00,60.81,60.85,60.8,60.8,30600.0,46.0942,46.1245,46.0866,46.0866,30600.0
2012-09-25 10:35:00,60.8,60.85,60.77,60.83,33000.0,46.0866,46.1245,46.0639,46.1094,33000.0
2012-09-25 10:40:00,60.83,60.84,60.77,60.82,37400.0,46.1094,46.1169,46.0639,46.1018,37400.0
2012-09-25 10:45:00,60.82,60.98,60.81,60.92,28400.0,46.1018,46.2231,46.0942,46.1776,28400.0
2012-09-25 10:50:00,60.92,60.94,60.91,60.92,25800.0,46.1776,46.1927,46.17,46.1776,25800.0
2012-09-25 10:55:00,60.93,60.94,60.9,60.94,28800.0,46.1852,46.1927,46.1624,46.1927,28800.0
2012-09-25 11:00:00,60.93,60.99,60.93,60.94,33600.0,46.1852,46.2306,46.1852,46.1927,33600.0
2012-09-25 11:05:00,60.95,60.96,60.88,60.88,20200.0,46.2003,46.2079,46.1473,46.1473,20200.0
2012-09-25 11:10:00,60.88,60.9,60.85,60.9,58200.0,46.1473,46.1624,46.1245,46.1624,58200.0
2012-09-25 11:15:00,60.88,60.91,60.87,60.9,27200.0,46.1473,46.17,46.1397,46.1624,27200.0
2012-09-25 11:20:00,60.9,60.9,60.85,60.89,42800.0,46.1624,46.1624,46.1245,46.1548,42800.0
2012-09-25 11:25:00,60.9,60.95,60.9,60.9,24600.0,46.1624,46.2003,46.1624,46.1624,24600.0
2012-09-25 11:30:00,60.9,60.91,60.83,60.84,39400.0,46.1624,46.17,46.1094,46.1169,39400.0
2012-09-25 11:35:00,60.84,60.92,60.82,60.92,29400.0,46.1169,46.1776,46.1018,46.1776,29400.0
2012-09-25 11:40:00,60.91,60.91,60.88,60.88,14800.0,46.17,46.17,46.1473,46.1473,14800.0
2012-09-25 11:45:00,60.88,60.88,60.84,60.86,23200.0,46.1473,46.1473,46.1169,46.1321,23200.0
2012-09-25 11:50:00,60.85,60.87,60.81,60.81,23200.0,46.1245,46.1397,46.0942,46.0942,23200.0
2012-09-25 11:55:00,60.81,60.89,60.81,60.89,23400.0,46.0942,46.1548,46.0942,46.1548,23400.0
2012-09-25 12:00:00,60.88,60.91,60.81,60.81,34800.0,46.1473,46.17,46.0942,46.0942,34800.0
2012-09-25 12:05:00,60.82,60.85,60.82,60.85,22800.0,46.1018,46.1245,46.1018,46.1245,22800.0
2012-09-25 12:10:00,60.85,60.88,60.84,60.88,15600.0,46.1245,46.1473,46.1169,46.1473,15600.0
2012-09-25 12:15:00,60.88,60.92,60.83,60.88,56200.0,46.1473,46.1776,46.1094,46.1473,56200.0
2012-09-25 12:20:00,60.89,60.9,60.87,60.88,15000.0,46.1548,46.1624,46.1397,46.1473,15000.0
2012-09-25 12:25:00,60.87,60.9,60.81,60.82,26600.0,46.1397,46.1624,46.0942,46.1018,26600.0
2012-09-25 12:30:00,60.82,60.88,60.82,60.85,22800.0,46.1018,46.1473,46.1018,46.1245,22800.0
2012-09-25 12:35:00,60.85,60.85,60.74,60.74,60200.0,46.1245,46.1245,46.0411,46.0411,60200.0
2012-09-25 12:40:00,60.74,60.74,60.59,60.65,49600.0,46.0411,46.0411,45.9274,45.9729,49600.0
2012-09-25 12:45:00,60.66,60.74,60.65,60.74,51400.0,45.9805,46.0411,45.9729,46.0411,51400.0
2012-09-25 12:50:00,60.74,60.74,60.7,60.7,36600.0,46.0411,46.0411,46.0108,46.0108,36600.0
2012-09-25 12:55:00,60.7,60.74,60.67,60.73,20400.0,46.0108,46.0411,45.9881,46.0336,20400.0
2012-09-25 13:00:00,60.73,60.73,60.63,60.65,21800.0,46.0336,46.0336,45.9578,45.9729,21800.0
2012-09-25 13:05:00,60.66,60.69,60.65,60.65,15400.0,45.9805,46.0032,45.9729,45.9729,15400.0
2012-09-25 13:10:00,60.65,60.69,60.63,60.68,39000.0,45.9729,46.0032,45.9578,45.9957,39000.0
2012-09-25 13:15:00,60.68,60.71,60.66,60.68,26200.0,45.9957,46.0184,45.9805,45.9957,26200.0
2012-09-25 13:20:00,60.66,60.68,60.64,60.68,28800.0,45.9805,45.9957,45.9653,45.9957,28800.0
2012-09-25 13:25:00,60.68,60.68,60.64,60.65,20000.0,45.9957,45.9957,45.9653,45.9729,20000.0
2012-09-25 13:30:00,60.65,60.76,60.63,60.76,45400.0,45.9729,46.0563,45.9578,46.0563,45400.0
2012-09-25 13:35:00,60.76,60.79,60.63,60.64,32000.0,46.0563,46.079,45.9578,45.9653,32000.0
2012-09-25 13:40:00,60.65,60.66,60.58,60.6,49200.0,45.9729,45.9805,45.9199,45.935,49200.0
2012-09-25 13:45:00,60.6,60.67,60.6,60.64,45000.0,45.935,45.9881,45.935,45.9653,45000.0
2012-09-25 13:50:00,60.63,60.66,60.56,60.56,38000.0,45.9578,45.9805,45.9047,45.9047,38000.0
2012-09-25 13:55:00,60.56,60.61,60.55,60.61,26400.0,45.9047,45.9426,45.8971,45.9426,26400.0
2012-09-25 14:00:00,60.6,60.6,60.52,60.57,59000.0,45.935,45.935,45.8744,45.9123,59000.0
2012-09-25 14:05:00,60.57,60.63,60.57,60.58,52800.0,45.9123,45.9578,45.9123,45.9199,52800.0
2012-09-25 14:10:00,60.57,60.65,60.56,60.61,39800.0,45.9123,45.9729,45.9047,45.9426,39800.0
2012-09-25 14:15:00,60.6,60.65,60.51,60.57,94000.0,45.935,45.9729,45.8668,45.9123,94000.0
2012-09-25 14:20:00,60.54,60.59,60.49,60.58,72000.0,45.8895,45.9274,45.8516,45.9199,72000.0
2012-09-25 14:25:00,60.58,60.59,60.52,60.56,60800.0,45.9199,45.9274,45.8744,45.9047,60800.0
2012-09-25 14:30:00,60.56,60.56,60.52,60.53,40400.0,45.9047,45.9047,45.8744,45.882,40400.0
2012-09-25 14:35:00,60.54,60.54,60.49,60.53,29400.0,45.8895,45.8895,45.8516,45.882,29400.0
2012-09-25 14:40:00,60.54,60.61,60.52,60.61,36600.0,45.8895,45.9426,45.8744,45.9426,36600.0
2012-09-25 14:45:00,60.63,60.63,60.47,60.54,68400.0,45.9578,45.9578,45.8365,45.8895,68400.0
2012-09-25 14:50:00,60.54,60.55,60.43,60.52,35000.0,45.8895,45.8971,45.8062,45.8744,35000.0
2012-09-25 14:55:00,60.52,60.52,60.4,60.42,46600.0,45.8744,45.8744,45.7834,45.7986,46600.0
2012-09-25 15:00:00,60.42,60.47,60.35,60.38,46600.0,45.7986,45.8365,45.7455,45.7683,46600.0
2012-09-25 15:05:00,60.38,60.39,60.27,60.3,99600.0,45.7683,45.7758,45.6849,45.7076,99600.0
2012-09-25 15:10:00,60.29,60.3,60.1,60.24,92600.0,45.7,45.7076,45.556,45.6621,92600.0
2012-09-25 15:15:00,60.24,60.3,60.23,60.27,45000.0,45.6621,45.7076,45.6546,45.6849,45000.0
2012-09-25 15:20:00,60.27,60.4,60.24,60.33,64000.0,45.6849,45.7834,45.6621,45.7304,64000.0
2012-09-25 15:25:00,60.33,60.35,60.3,60.34,33400.0,45.7304,45.7455,45.7076,45.7379,33400.0
2012-09-25 15:30:00,60.32,60.43,60.31,60.36,87800.0,45.7228,45.8062,45.7152,45.7531,87800.0
2012-09-25 15:35:00,60.37,60.4,60.18,60.18,73800.0,45.7607,45.7834,45.6167,45.6167,73800.0
2012-09-25 15:40:00,60.2,60.24,60.15,60.16,67600.0,45.6318,45.6621,45.5939,45.6015,67600.0
2012-09-25 15:45:00,60.16,60.24,60.13,60.21,55200.0,45.6015,45.6621,45.5788,45.6394,55200.0
2012-09-25 15:50:00,60.21,60.22,60.15,60.19,133000.0,45.6394,45.647,45.5939,45.6242,133000.0
2012-09-25 15:55:00,60.19,60.2,60.13,60.19,209400.0,45.6242,45.6318,45.5788,45.6242,209400.0
2012-09-26 09:30:00,59.99,60.3,59.6,59.63,261400.0,45.4726,45.7076,45.177,45.1998,261400.0
2012-09-26 09:35:00,59.63,59.7,59.49,59.7,129400.0,45.1998,45.2528,45.0936,45.2528,129400.0
2012-09-26 09:40:00,59.66,59.74,59.55,59.71,94400.0,45.2225,45.2831,45.1391,45.2604,94400.0
2012-09-26 09:45:00,59.7,59.71,59.38,59.4,131000.0,45.2528,45.2604,45.0103,45.0254,131000.0
2012-09-26 09:50:00,59.38,59.42,59.34,59.39,86600.0,45.0103,45.0406,44.9799,45.0178,86600.0
2012-09-26 09:55:00,59.37,59.38,59.27,59.28,131600.0,45.0027,45.0103,44.9269,44.9345,131600.0
2012-09-26 10:00:00,59.29,59.53,59.26,59.52,74000.0,44.942,45.124,44.9193,45.1164,74000.0
2012-09-26 10:05:00,59.49,59.63,59.46,59.59,77800.0,45.0936,45.1998,45.0709,45.1694,77800.0
2012-09-26 10:10:00,59.6,59.65,59.55,59.6,96400.0,45.177,45.2149,45.1391,45.177,96400.0
2012-09-26 10:15:00,59.59,59.63,59.49,59.6,32000.0,45.1694,45.1998,45.0936,45.177,32000.0
2012-09-26 10:20:00,59.6,59.62,59.52,59.61,35600.0,45.177,45.1922,45.1164,45.1846,35600.0
2012-09-26 10:25:00,59.6,59.62,59.56,59.57,32000.0,45.177,45.1922,45.1467,45.1543,32000.0
2012-09-26 10:30:00,59.56,59.62,59.5,59.54,27600.0,45.1467,45.1922,45.1012,45.1315,27600.0
2012-09-26 10:35:00,59.54,59.55,59.4,59.49,47600.0,45.1315,45.1391,45.0254,45.0936,47600.0
2012-09-26 10:40:00,59.47,59.56,59.47,59.54,39800.0,45.0785,45.1467,45.0785,45.1315,39800.0
2012-09-26 10:45:00,59.55,59.59,59.52,59.54,32400.0,45.1391,45.1694,45.1164,45.1315,32400.0
2012-09-26 10:50:00,59.55,59.58,59.52,59.54,26800.0,45.1391,45.1619,45.1164,45.1315,26800.0
2012-09-26 10:55:00,59.54,59.55,59.49,59.49,19200.0,45.1315,45.1391,45.0936,45.0936,19200.0
2012-09-26 11:00:00,59.5,59.56,59.49,59.51,29600.0,45.1012,45.1467,45.0936,45.1088,29600.0
2012-09-26 11:05:00,59.49,59.59,59.47,59.56,28600.0,45.0936,45.1694,45.0785,45.1467,28600.0
2012-09-26 11:10:00,59.57,59.57,59.45,59.53,86200.0,45.1543,45.1543,45.0633,45.124,86200.0
2012-09-26 11:15:00,59.51,59.6,59.49,59.6,17800.0,45.1088,45.177,45.0936,45.177,17800.0
2012-09-26 11:20:00,59.6,59.6,59.55,59.6,19200.0,45.177,45.177,45.1391,45.177,19200.0
2012-09-26 11:25:00,59.6,59.63,59.5,59.52,35000.0,45.177,45.1998,45.1012,45.1164,35000.0
2012-09-26 11:30:00,59.52,59.57,59.51,59.53,22200.0,45.1164,45.1543,45.1088,45.124,22200.0
2012-09-26 11:35:00,59.54,59.59,59.51,59.59,14200.0,45.1315,45.1694,45.1088,45.1694,14200.0
2012-09-26 11:40:00,59.59,59.64,59.58,59.63,42400.0,45.1694,45.2073,45.1619,45.1998,42400.0
2012-09-26 11:45:00,59.63,59.64,59.59,59.6,50400.0,45.1998,45.2073,45.1694,45.177,50400.0
2012-09-26 11:50:00,59.6,59.62,59.56,59.61,29000.0,45.177,45.1922,45.1467,45.1846,29000.0
2012-09-26 11:55:00,59.6,59.61,59.58,59.6,30200.0,45.177,45.1846,45.1619,45.177,30200.0
2012-09-26 12:00:00,59.59,59.61,59.55,59.55,34000.0,45.1694,45.1846,45.1391,45.1391,34000.0
2012-09-26 12:05:00,59.57,59.71,59.56,59.71,86600.0,45.1543,45.2604,45.1467,45.2604,86600.0
2012-09-26 12:10:00,59.71,59.74,59.63,59.65,27000.0,45.2604,45.2831,45.1998,45.2149,27000.0
2012-09-26 12:15:00,59.66,59.68,59.65,59.65,10400.0,45.2225,45.2377,45.2149,45.2149,10400.0
2012-09-26 12:20:00,59.63,59.69,59.63,59.68,32400.0,45.1998,45.2452,45.1998,45.2377,32400.0
2012-09-26 12:25:00,59.67,59.68,59.63,59.64,13800.0,45.2301,45.2377,45.1998,45.2073,13800.0
2012-09-26 12:30:00,59.65,59.7,59.64,59.68,19600.0,45.2149,45.2528,45.2073,45.2377,19600.0
2012-09-26 12:35:00,59.69,59.71,59.66,59.68,20000.0,45.2452,45.2604,45.2225,45.2377,20000.0
2012-09-26 12:40:00,59.68,59.69,59.65,59.67,9400.0,45.2377,45.2452,45.2149,45.2301,9400.0
2012-09-26 12:45:00,59.67,59.68,59.6,59.62,13200.0,45.2301,45.2377,45.177,45.1922,13200.0
2012-09-26 12:50:00,59.62,59.62,59.59,59.62,12600.0,45.1922,45.1922,45.1694,45.1922,12600.0
2012-09-26 12:55:00,59.63,59.7,59.62,59.65,35400.0,45.1998,45.2528,45.1922,45.2149,35400.0
2012-09-26 13:00:00,59.66,59.68,59.62,59.62,15200.0,45.2225,45.2377,45.1922,45.1922,15200.0
2012-09-26 13:05:00,59.62,59.69,59.6,59.67,33400.0,45.1922,45.2452,45.177,45.2301,33400.0
2012-09-26 13:10:00,59.65,59.69,59.56,59.56,55600.0,45.2149,45.2452,45.1467,45.1467,55600.0
2012-09-26 13:15:00,59.57,59.6,59.55,59.57,32400.0,45.1543,45.177,45.1391,45.1543,32400.0
2012-09-26 13:20:00,59.58,59.62,59.58,59.6,17000.0,45.1619,45.1922,45.1619,45.177,17000.0
2012-09-26 13:25:00,59.6,59.62,59.58,59.6,56600.0,45.177,45.1922,45.1619,45.177,56600.0
2012-09-26 13:30:00,59.59,59.6,59.57,59.58,23800.0,45.1694,45.177,45.1543,45.1619,23800.0
2012-09-26 13:35:00,59.58,59.59,59.54,59.55,28400.0,45.1619,45.1694,45.1315,45.1391,28400.0
2012-09-26 13:40:00,59.55,59.56,59.48,59.48,50200.0,45.1391,45.1467,45.0861,45.0861,50200.0
2012-09-26 13:45:00,59.49,59.49,59.38,59.44,44000.0,45.0936,45.0936,45.0103,45.0557,44000.0
2012-09-26 13:50:00,59.42,59.42,59.34,59.34,72000.0,45.0406,45.0406,44.9799,44.9799,72000.0
2012-09-26 13:55:00,59.35,59.4,59.29,59.35,23600.0,44.9875,45.0254,44.942,44.9875,23600.0
2012-09-26 14:00:00,59.36,59.44,59.36,59.44,31000.0,44.9951,45.0557,44.9951,45.0557,31000.0
2012-09-26 14:05:00,59.45,59.49,59.41,59.46,33000.0,45.0633,45.0936,45.033,45.0709,33000.0
2012-09-26 14:10:00,59.47,59.5,59.46,59.5,21800.0,45.0785,45.1012,45.0709,45.1012,21800.0
2012-09-26 14:15:00,59.5,59.59,59.5,59.56,22000.0,45.1012,45.1694,45.1012,45.1467,22000.0
2012-09-26 14:20:00,59.56,59.6,59.55,59.6,20800.0,45.1467,45.177,45.1391,45.177,20800.0
2012-09-26 14:25:00,59.6,59.68,59.6,59.65,68600.0,45.177,45.2377,45.177,45.2149,68600.0
2012-09-26 14:30:00,59.65,59.65,59.49,59.53,42000.0,45.2149,45.2149,45.0936,45.124,42000.0
2012-09-26 14:35:00,59.53,59.53,59.46,59.5,21200.0,45.124,45.124,45.0709,45.1012,21200.0
2012-09-26 14:40:00,59.51,59.59,59.49,59.56,22800.0,45.1088,45.1694,45.0936,45.1467,22800.0
2012-09-26 14:45:00,59.55,59.59,59.54,59.58,23600.0,45.1391,45.1694,45.1315,45.1619,23600.0
2012-09-26 14:50:00,59.58,59.61,59.55,59.6,21800.0,45.1619,45.1846,45.1391,45.177,21800.0
2012-09-26 14:55:00,59.6,59.64,59.59,59.59,38200.0,45.177,45.2073,45.1694,45.1694,38200.0
2012-09-26 15:00:00,59.6,59.6,59.48,59.48,48200.0,45.177,45.177,45.0861,45.0861,48200.0
2012-09-26 15:05:00,59.49,59.49,59.43,59.45,42800.0,45.0936,45.0936,45.0482,45.0633,42800.0
2012-09-26 15:10:00,59.45,59.48,59.41,59.43,45200.0,45.0633,45.0861,45.033,45.0482,45200.0
2012-09-26 15:15:00,59.43,59.51,59.41,59.43,69200.0,45.0482,45.1088,45.033,45.0482,69200.0
2012-09-26 15:20:00,59.43,59.55,59.41,59.52,81400.0,45.0482,45.1391,45.033,45.1164,81400.0
2012-09-26 15:25:00,59.52,59.56,59.41,59.41,43800.0,45.1164,45.1467,45.033,45.033,43800.0
2012-09-26 15:30:00,59.42,59.49,59.41,59.43,72200.0,45.0406,45.0936,45.033,45.0482,72200.0
2012-09-26 15:35:00,59.43,59.44,59.38,59.42,81000.0,45.0482,45.0557,45.0103,45.0406,81000.0
2012-09-26 15:40:00,59.42,59.46,59.4,59.45,63000.0,45.0406,45.0709,45.0254,45.0633,63000.0
2012-09-26 15:45:00,59.45,59.45,59.37,59.38,80800.0,45.0633,45.0633,45.0027,45.0103,80800.0
2012-09-26 15:50:00,59.38,59.48,59.37,59.47,83600.0,45.0103,45.0861,45.0027,45.0785,83600.0
2012-09-26 15:55:00,59.47,59.5,59.45,59.47,196800.0,45.0785,45.1012,45.0633,45.0785,196800.0
2012-09-27 09:30:00,59.8,59.82,59.67,59.76,65200.0,45.3286,45.3438,45.2301,45.2983,65200.0
2012-09-27 09:35:00,59.71,59.76,59.65,59.65,62800.0,45.2604,45.2983,45.2149,45.2149,62800.0
2012-09-27 09:40:00,59.65,59.69,59.54,59.66,35200.0,45.2149,45.2452,45.1315,45.2225,35200.0
2012-09-27 09:45:00,59.66,59.69,59.5,59.52,58000.0,45.2225,45.2452,45.1012,45.1164,58000.0
2012-09-27 09:50:00,59.51,59.63,59.51,59.55,43000.0,45.1088,45.1998,45.1088,45.1391,43000.0
2012-09-27 09:55:00,59.57,59.62,59.48,59.52,40800.0,45.1543,45.1922,45.0861,45.1164,40800.0
2012-09-27 10:00:00,59.49,59.63,59.36,59.38,47400.0,45.0936,45.1998,44.9951,45.0103,47400.0
2012-09-27 10:05:00,59.39,59.43,59.31,59.34,69800.0,45.0178,45.0482,44.9572,44.9799,69800.0
2012-09-27 10:10:00,59.32,59.4,59.29,59.34,68600.0,44.9648,45.0254,44.942,44.9799,68600.0
2012-09-27 10:15:00,59.34,59.37,59.24,59.29,70200.0,44.9799,45.0027,44.9041,44.942,70200.0
2012-09-27 10:20:00,59.29,59.3,59.22,59.29,87800.0,44.942,44.9496,44.889,44.942,87800.0
2012-09-27 10:25:00,59.28,59.29,59.18,59.2,67800.0,44.9345,44.942,44.8587,44.8738,67800.0
2012-09-27 10:30:00,59.2,59.21,59.12,59.15,88800.0,44.8738,44.8814,44.8132,44.8359,88800.0
2012-09-27 10:35:00,59.15,59.24,59.1,59.14,39400.0,44.8359,44.9041,44.798,44.8283,39400.0
2012-09-27 10:40:00,59.16,59.18,59.11,59.15,60000.0,44.8435,44.8587,44.8056,44.8359,60000.0
2012-09-27 10:45:00,59.15,59.16,59.09,59.1,164000.0,44.8359,44.8435,44.7904,44.798,164000.0
2012-09-27 10:50:00,59.1,59.13,59.02,59.1,162800.0,44.798,44.8208,44.7374,44.798,162800.0
2012-09-27 10:55:00,59.1,59.21,59.08,59.15,56400.0,44.798,44.8814,44.7829,44.8359,56400.0
2012-09-27 11:00:00,59.16,59.24,59.16,59.24,37400.0,44.8435,44.9041,44.8435,44.9041,37400.0
2012-09-27 11:05:00,59.23,59.26,59.2,59.23,29400.0,44.8966,44.9193,44.8738,44.8966,29400.0
2012-09-27 11:10:00,59.24,59.25,59.13,59.23,71400.0,44.9041,44.9117,44.8208,44.8966,71400.0
2012-09-27 11:15:00,59.23,59.29,59.21,59.27,28800.0,44.8966,44.942,44.8814,44.9269,28800.0
2012-09-27 11:20:00,59.26,59.3,59.18,59.2,41000.0,44.9193,44.9496,44.8587,44.8738,41000.0
2012-09-27 11:25:00,59.21,59.21,59.1,59.13,56000.0,44.8814,44.8814,44.798,44.8208,56000.0
2012-09-27 11:30:00,59.13,59.13,59.1,59.13,35200.0,44.8208,44.8208,44.798,44.8208,35200.0
2012-09-27 11:35:00,59.13,59.13,59.1,59.11,24000.0,44.8208,44.8208,44.798,44.8056,24000.0
2012-09-27 11:40:00,59.11,59.13,59.09,59.1,39400.0,44.8056,44.8208,44.7904,44.798,39400.0
2012-09-27 11:45:00,59.1,59.16,59.1,59.16,28000.0,44.798,44.8435,44.798,44.8435,28000.0
2012-09-27 11:50:00,59.15,59.22,59.13,59.19,48800.0,44.8359,44.889,44.8208,44.8662,48800.0
2012-09-27 11:55:00,59.2,59.45,59.19,59.4,53400.0,44.8738,45.0633,44.8662,45.0254,53400.0
2012-09-27 12:00:00,59.41,59.49,59.38,59.49,36600.0,45.033,45.0936,45.0103,45.0936,36600.0
2012-09-27 12:05:00,59.51,59.66,59.49,59.55,58000.0,45.1088,45.2225,45.0936,45.1391,58000.0
2012-09-27 12:10:00,59.56,59.6,59.49,59.52,30600.0,45.1467,45.177,45.0936,45.1164,30600.0
2012-09-27 12:15:00,59.52,59.52,59.46,59.47,12600.0,45.1164,45.1164,45.0709,45.0785,12600.0
2012-09-27 12:20:00,59.46,59.49,59.42,59.48,38400.0,45.0709,45.0936,45.0406,45.0861,38400.0
2012-09-27 12:25:00,59.48,59.6,59.48,59.58,56400.0,45.0861,45.177,45.0861,45.1619,56400.0
2012-09-27 12:30:00,59.59,59.6,59.52,59.54,54800.0,45.1694,45.177,45.1164,45.1315,54800.0
2012-09-27 12:35:00,59.55,59.56,59.52,59.56,11600.0,45.1391,45.1467,45.1164,45.1467,11600.0
2012-09-27 12:40:00,59.56,59.59,59.53,59.58,20800.0,45.1467,45.1694,45.124,45.1619,20800.0
2012-09-27 12:45:00,59.58,59.6,59.56,59.58,20200.0,45.1619,45.177,45.1467,45.1619,20200.0
2012-09-27 12:50:00,59.57,59.58,59.56,59.58,7600.0,45.1543,45.1619,45.1467,45.1619,7600.0
2012-09-27 12:55:00,59.57,59.6,59.49,59.52,54000.0,45.1543,45.177,45.0936,45.1164,54000.0
2012-09-27 13:00:00,59.52,59.52,59.48,59.49,16400.0,45.1164,45.1164,45.0861,45.0936,16400.0
2012-09-27 13:05:00,59.51,59.54,59.47,59.52,18200.0,45.1088,45.1315,45.0785,45.1164,18200.0
2012-09-27 13:10:00,59.54,59.55,59.52,59.52,23800.0,45.1315,45.1391,45.1164,45.1164,23800.0
2012-09-27 13:15:00,59.52,59.54,59.51,59.52,42800.0,45.1164,45.1315,45.1088,45.1164,42800.0
2012-09-27 13:20:00,59.52,59.53,59.51,59.51,20000.0,45.1164,45.124,45.1088,45.1088,20000.0
2012-09-27 13:25:00,59.52,59.52,59.49,59.52,20800.0,45.1164,45.1164,45.0936,45.1164,20800.0
2012-09-27 13:30:00,59.5,59.54,59.5,59.52,20000.0,45.1012,45.1315,45.1012,45.1164,20000.0
2012-09-27 13:35:00,59.54,59.55,59.51,59.55,52600.0,45.1315,45.1391,45.1088,45.1391,52600.0
2012-09-27 13:40:00,59.55,59.58,59.52,59.52,139600.0,45.1391,45.1619,45.1164,45.1164,139600.0
2012-09-27 13:45:00,59.52,59.54,59.51,59.52,19400.0,45.1164,45.1315,45.1088,45.1164,19400.0
2012-09-27 13:50:00,59.52,59.52,59.47,59.47,31400.0,45.1164,45.1164,45.0785,45.0785,31400.0
2012-09-27 13:55:00,59.48,59.54,59.48,59.54,28000.0,45.0861,45.1315,45.0861,45.1315,28000.0
2012-09-27 14:00:00,59.54,59.59,59.53,59.54,34600.0,45.1315,45.1694,45.124,45.1315,34600.0
2012-09-27 14:05:00,59.54,59.57,59.52,59.54,29200.0,45.1315,45.1543,45.1164,45.1315,29200.0
2012-09-27 14:10:00,59.55,59.59,59.52,59.55,24200.0,45.1391,45.1694,45.1164,45.1391,24200.0
2012-09-27 14:15:00,59.55,59.6,59.54,59.58,76400.0,45.1391,45.177,45.1315,45.1619,76400.0
2012-09-27 14:20:00,59.58,59.61,59.57,59.59,103400.0,45.1619,45.1846,45.1543,45.1694,103400.0
2012-09-27 14:25:00,59.59,59.59,59.56,59.59,112200.0,45.1694,45.1694,45.1467,45.1694,112200.0
2012-09-27 14:30:00,59.59,59.6,59.57,59.58,36200.0,45.1694,45.177,45.1543,45.1619,36200.0
2012-09-27 14:35:00,59.59,59.59,59.56,59.57,29000.0,45.1694,45.1694,45.1467,45.1543,29000.0
2012-09-27 14:40:00,59.57,59.6,59.56,59.59,41400.0,45.1543,45.177,45.1467,45.1694,41400.0
2012-09-27 14:45:00,59.58,59.59,59.57,59.58,27000.0,45.1619,45.1694,45.1543,45.1619,27000.0
2012-09-27 14:50:00,59.59,59.59,59.55,59.55,39200.0,45.1694,45.1694,45.1391,45.1391,39200.0
2012-09-27 14:55:00,59.55,59.56,59.49,59.51,63000.0,45.1391,45.1467,45.0936,45.1088,63000.0
2012-09-27 15:00:00,59.51,59.52,59.49,59.5,39800.0,45.1088,45.1164,45.0936,45.1012,39800.0
2012-09-27 15:05:00,59.5,59.51,59.46,59.46,49000.0,45.1012,45.1088,45.0709,45.0709,49000.0
2012-09-27 15:10:00,59.46,59.49,59.38,59.38,61400.0,45.0709,45.0936,45.0103,45.0103,61400.0
2012-09-27 15:15:00,59.38,59.38,59.31,59.33,80000.0,45.0103,45.0103,44.9572,44.9724,80000.0
2012-09-27 15:20:00,59.33,59.37,59.27,59.27,51200.0,44.9724,45.0027,44.9269,44.9269,51200.0
2012-09-27 15:25:00,59.27,59.33,59.25,59.28,65400.0,44.9269,44.9724,44.9117,44.9345,65400.0
2012-09-27 15:30:00,59.27,59.42,59.27,59.42,64800.0,44.9269,45.0406,44.9269,45.0406,64800.0
2012-09-27 15:35:00,59.42,59.45,59.38,59.38,60000.0,45.0406,45.0633,45.0103,45.0103,60000.0
2012-09-27 15:40:00,59.37,59.45,59.35,59.38,99600.0,45.0027,45.0633,44.9875,45.0103,99600.0
2012-09-27 15:45:00,59.38,59.38,59.24,59.27,88200.0,45.0103,45.0103,44.9041,44.9269,88200.0
2012-09-27 15:50:00,59.27,59.27,59.15,59.16,202800.0,44.9269,44.9269,44.8359,44.8435,202800.0
2012-09-27 15:55:00,59.16,59.26,59.16,59.26,266800.0,44.8435,44.9193,44.8435,44.9193,266800.0
2012-09-28 09:30:00,59.16,59.16,58.81,58.95,104800.0,44.8435,44.8435,44.5782,44.6843,104800.0
2012-09-28 09:35:00,58.95,59.04,58.88,58.98,84800.0,44.6843,44.7525,44.6313,44.7071,84800.0
2012-09-28 09:40:00,58.96,58.98,58.6,58.67,97200.0,44.6919,44.7071,44.419,44.4721,97200.0
2012-09-28 09:45:00,58.68,58.7,58.58,58.59,97200.0,44.4797,44.4948,44.4039,44.4114,97200.0
2012-09-28 09:50:00,58.6,58.61,58.43,58.59,99600.0,44.419,44.4266,44.2902,44.4114,99600.0
2012-09-28 09:55:00,58.59,58.69,58.49,58.63,58800.0,44.4114,44.4872,44.3356,44.4418,58800.0
2012-09-28 10:00:00,58.63,58.85,58.63,58.83,77600.0,44.4418,44.6085,44.4418,44.5934,77600.0
2012-09-28 10:05:00,58.83,58.87,58.75,58.79,65600.0,44.5934,44.6237,44.5327,44.563,65600.0
2012-09-28 10:10:00,58.77,58.81,58.57,58.58,111200.0,44.5479,44.5782,44.3963,44.4039,111200.0
2012-09-28 10:15:00,58.57,58.66,58.5,58.58,83400.0,44.3963,44.4645,44.3432,44.4039,83400.0
2012-09-28 10:20:00,58.59,58.72,58.58,58.71,31400.0,44.4114,44.51,44.4039,44.5024,31400.0
2012-09-28 10:25:00,58.71,58.72,58.51,58.63,47400.0,44.5024,44.51,44.3508,44.4418,47400.0
2012-09-28 10:30:00,58.65,58.71,58.62,58.68,46600.0,44.4569,44.5024,44.4342,44.4797,46600.0
2012-09-28 10:35:00,58.69,58.71,58.63,58.66,125800.0,44.4872,44.5024,44.4418,44.4645,125800.0
2012-09-28 10:40:00,58.66,58.73,58.62,58.63,41400.0,44.4645,44.5176,44.4342,44.4418,41400.0
2012-09-28 10:45:00,58.62,58.64,58.56,58.62,82800.0,44.4342,44.4493,44.3887,44.4342,82800.0
2012-09-28 10:50:00,58.62,58.69,58.62,58.63,51000.0,44.4342,44.4872,44.4342,44.4418,51000.0
2012-09-28 10:55:00,58.63,58.69,58.55,58.68,53000.0,44.4418,44.4872,44.3811,44.4797,53000.0
2012-09-28 11:00:00,58.69,58.8,58.69,58.8,54800.0,44.4872,44.5706,44.4872,44.5706,54800.0
2012-09-28 11:05:00,58.81,58.84,58.78,58.82,68200.0,44.5782,44.6009,44.5555,44.5858,68200.0
2012-09-28 11:10:00,58.81,58.83,58.74,58.77,40200.0,44.5782,44.5934,44.5251,44.5479,40200.0
2012-09-28 11:15:00,58.77,58.86,58.74,58.84,32800.0,44.5479,44.6161,44.5251,44.6009,32800.0
2012-09-28 11:20:00,58.83,58.89,58.77,58.88,20400.0,44.5934,44.6388,44.5479,44.6313,20400.0
2012-09-28 11:25:00,58.88,58.97,58.88,58.9,72800.0,44.6313,44.6995,44.6313,44.6464,72800.0
2012-09-28 11:30:00,58.9,59.01,58.89,58.96,36000.0,44.6464,44.7298,44.6388,44.6919,36000.0
2012-09-28 11:35:00,58.95,59.0,58.95,58.99,42600.0,44.6843,44.7222,44.6843,44.7146,42600.0
2012-09-28 11:40:00,58.99,59.05,58.95,58.95,29200.0,44.7146,44.7601,44.6843,44.6843,29200.0
2012-09-28 11:45:00,58.95,59.07,58.93,59.07,101600.0,44.6843,44.7753,44.6692,44.7753,101600.0
2012-09-28 11:50:00,59.06,59.07,58.96,59.02,102800.0,44.7677,44.7753,44.6919,44.7374,102800.0
2012-09-28 11:55:00,59.04,59.08,59.03,59.07,27400.0,44.7525,44.7829,44.745,44.7753,27400.0
2012-09-28 12:00:00,59.08,59.13,59.03,59.08,68200.0,44.7829,44.8208,44.745,44.7829,68200.0
2012-09-28 12:05:00,59.08,59.17,59.07,59.13,24000.0,44.7829,44.8511,44.7753,44.8208,24000.0
2012-09-28 12:10:00,59.13,59.22,59.13,59.13,34200.0,44.8208,44.889,44.8208,44.8208,34200.0
2012-09-28 12:15:00,59.13,59.21,59.13,59.18,22400.0,44.8208,44.8814,44.8208,44.8587,22400.0
2012-09-28 12:20:00,59.17,59.18,59.07,59.07,54200.0,44.8511,44.8587,44.7753,44.7753,54200.0
2012-09-28 12:25:00,59.08,59.08,59.02,59.07,42200.0,44.7829,44.7829,44.7374,44.7753,42200.0
2012-09-28 12:30:00,59.04,59.15,59.04,59.09,18400.0,44.7525,44.8359,44.7525,44.7904,18400.0
2012-09-28 12:35:00,59.09,59.13,59.07,59.1,14400.0,44.7904,44.8208,44.7753,44.798,14400.0
2012-09-28 12:40:00,59.11,59.18,59.11,59.17,15400.0,44.8056,44.8587,44.8056,44.8511,15400.0
2012-09-28 12:45:00,59.17,59.18,59.15,59.16,11200.0,44.8511,44.8587,44.8359,44.8435,11200.0
2012-09-28 12:50:00,59.16,59.19,59.14,59.17,8800.0,44.8435,44.8662,44.8283,44.8511,8800.0
2012-09-28 12:55:00,59.14,59.15,59.1,59.15,9600.0,44.8283,44.8359,44.798,44.8359,9600.0
2012-09-28 13:00:00,59.16,59.16,59.14,59.15,5200.0,44.8435,44.8435,44.8283,44.8359,5200.0
2012-09-28 13:05:00,59.15,59.16,59.07,59.08,7000.0,44.8359,44.8435,44.7753,44.7829,7000.0
2012-09-28 13:10:00,59.1,59.13,59.04,59.1,21800.0,44.798,44.8208,44.7525,44.798,21800.0
2012-09-28 13:15:00,59.1,59.15,59.1,59.14,27400.0,44.798,44.8359,44.798,44.8283,27400.0
2012-09-28 13:20:00,59.15,59.23,59.15,59.23,19200.0,44.8359,44.8966,44.8359,44.8966,19200.0
2012-09-28 13:25:00,59.24,59.25,59.17,59.18,16400.0,44.9041,44.9117,44.8511,44.8587,16400.0
2012-09-28 13:30:00,59.19,59.32,59.19,59.26,39200.0,44.8662,44.9648,44.8662,44.9193,39200.0
2012-09-28 13:35:00,59.26,59.39,59.25,59.39,40800.0,44.9193,45.0178,44.9117,45.0178,40800.0
2012-09-28 13:40:00,59.4,59.42,59.35,59.39,18000.0,45.0254,45.0406,44.9875,45.0178,18000.0
2012-09-28 13:45:00,59.38,59.4,59.33,59.35,23000.0,45.0103,45.0254,44.9724,44.9875,23000.0
2012-09-28 13:50:00,59.35,59.37,59.33,59.33,17400.0,44.9875,45.0027,44.9724,44.9724,17400.0
2012-09-28 13:55:00,59.32,59.38,59.32,59.34,23200.0,44.9648,45.0103,44.9648,44.9799,23200.0
2012-09-28 14:00:00,59.34,59.35,59.31,59.31,20400.0,44.9799,44.9875,44.9572,44.9572,20400.0
2012-09-28 14:05:00,59.31,59.32,59.24,59.24,23400.0,44.9572,44.9648,44.9041,44.9041,23400.0
2012-09-28 14:10:00,59.24,59.32,59.24,59.3,35200.0,44.9041,44.9648,44.9041,44.9496,35200.0
2012-09-28 14:15:00,59.3,59.31,59.2,59.25,39200.0,44.9496,44.9572,44.8738,44.9117,39200.0
2012-09-28 14:20:00,59.26,59.26,59.22,59.23,23800.0,44.9193,44.9193,44.889,44.8966,23800.0
2012-09-28 14:25:00,59.24,59.26,59.22,59.24,51600.0,44.9041,44.9193,44.889,44.9041,51600.0
2012-09-28 14:30:00,59.24,59.28,59.23,59.27,47800.0,44.9041,44.9345,44.8966,44.9269,47800.0
2012-09-28 14:35:00,59.27,59.29,59.15,59.28,45000.0,44.9269,44.942,44.8359,44.9345,45000.0
2012-09-28 14:40:00,59.28,59.33,59.26,59.29,57600.0,44.9345,44.9724,44.9193,44.942,57600.0
2012-09-28 14:45:00,59.29,59.32,59.27,59.3,39600.0,44.942,44.9648,44.9269,44.9496,39600.0
2012-09-28 14:50:00,59.3,59.34,59.26,59.26,42600.0,44.9496,44.9799,44.9193,44.9193,42600.0
2012-09-28 14:55:00,59.26,59.31,59.24,59.27,34800.0,44.9193,44.9572,44.9041,44.9269,34800.0
2012-09-28 15:00:00,59.28,59.28,59.22,59.24,56000.0,44.9345,44.9345,44.889,44.9041,56000.0
2012-09-28 15:05:00,59.24,59.25,59.12,59.13,90000.0,44.9041,44.9117,44.8132,44.8208,90000.0
2012-09-28 15:10:00,59.13,59.13,59.1,59.12,61200.0,44.8208,44.8208,44.798,44.8132,61200.0
2012-09-28 15:15:00,59.13,59.19,59.1,59.1,71000.0,44.8208,44.8662,44.798,44.798,71000.0
2012-09-28 15:20:00,59.09,59.19,59.09,59.18,40800.0,44.7904,44.8662,44.7904,44.8587,40800.0
2012-09-28 15:25:00,59.17,59.21,59.15,59.2,46400.0,44.8511,44.8814,44.8359,44.8738,46400.0
2012-09-28 15:30:00,59.19,59.28,59.16,59.19,83200.0,44.8662,44.9345,44.8435,44.8662,83200.0
2012-09-28 15:35:00,59.17,59.24,59.15,59.22,79000.0,44.8511,44.9041,44.8359,44.889,79000.0
2012-09-28 15:40:00,59.21,59.4,59.19,59.37,107400.0,44.8814,45.0254,44.8662,45.0027,107400.0
2012-09-28 15:45:00,59.38,59.52,59.38,59.43,156600.0,45.0103,45.1164,45.0103,45.0482,156600.0
2012-09-28 15:50:00,59.42,59.47,59.38,59.44,84000.0,45.0406,45.0785,45.0103,45.0557,84000.0
2012-09-28 15:55:00,59.45,59.46,59.31,59.35,204600.0,45.0633,45.0709,44.9572,44.9875,204600.0
2012-10-01 09:30:00,59.49,59.54,59.35,59.49,106000.0,45.0936,45.1315,44.9875,45.0936,106000.0
2012-10-01 09:35:00,59.47,59.51,59.38,59.47,29200.0,45.0785,45.1088,45.0103,45.0785,29200.0
2012-10-01 09:40:00,59.49,59.52,59.34,59.35,62800.0,45.0936,45.1164,44.9799,44.9875,62800.0
2012-10-01 09:45:00,59.36,59.47,59.35,59.39,30600.0,44.9951,45.0785,44.9875,45.0178,30600.0
2012-10-01 09:50:00,59.39,59.44,59.33,59.41,59000.0,45.0178,45.0557,44.9724,45.033,59000.0
2012-10-01 09:55:00,59.43,59.43,59.26,59.36,38400.0,45.0482,45.0482,44.9193,44.9951,38400.0
2012-10-01 10:00:00,59.4,59.63,59.37,59.48,220400.0,45.0254,45.1998,45.0027,45.0861,220400.0
2012-10-01 10:05:00,59.52,59.57,59.49,59.54,82800.0,45.1164,45.1543,45.0936,45.1315,82800.0
2012-10-01 10:10:00,59.54,59.55,59.48,59.53,43200.0,45.1315,45.1391,45.0861,45.124,43200.0
2012-10-01 10:15:00,59.53,59.55,59.51,59.52,33600.0,45.124,45.1391,45.1088,45.1164,33600.0
2012-10-01 10:20:00,59.55,59.56,59.47,59.51,57800.0,45.1391,45.1467,45.0785,45.1088,57800.0
2012-10-01 10:25:00,59.52,59.54,59.45,59.47,57400.0,45.1164,45.1315,45.0633,45.0785,57400.0
2012-10-01 10:30:00,59.48,59.51,59.46,59.48,20400.0,45.0861,45.1088,45.0709,45.0861,20400.0
2012-10-01 10:35:00,59.49,59.56,59.49,59.49,75600.0,45.0936,45.1467,45.0936,45.0936,75600.0
2012-10-01 10:40:00,59.51,59.54,59.45,59.52,48000.0,45.1088,45.1315,45.0633,45.1164,48000.0
2012-10-01 10:45:00,59.52,59.53,59.45,59.45,55600.0,45.1164,45.124,45.0633,45.0633,55600.0
2012-10-01 10:50:00,59.46,59.49,59.4,59.48,59600.0,45.0709,45.0936,45.0254,45.0861,59600.0
2012-10-01 10:55:00,59.48,59.52,59.47,59.51,27800.0,45.0861,45.1164,45.0785,45.1088,27800.0
2012-10-01 11:00:00,59.51,59.52,59.49,59.5,46600.0,45.1088,45.1164,45.0936,45.1012,46600.0
2012-10-01 11:05:00,59.51,59.51,59.47,59.48,17000.0,45.1088,45.1088,45.0785,45.0861,17000.0
2012-10-01 11:10:00,59.47,59.52,59.47,59.5,38200.0,45.0785,45.1164,45.0785,45.1012,38200.0
2012-10-01 11:15:00,59.52,59.52,59.49,59.49,24800.0,45.1164,45.1164,45.0936,45.0936,24800.0
2012-10-01 11:20:00,59.49,59.53,59.49,59.52,25600.0,45.0936,45.124,45.0936,45.1164,25600.0
2012-10-01 11:25:00,59.53,59.56,59.47,59.47,35200.0,45.124,45.1467,45.0785,45.0785,35200.0
2012-10-01 11:30:00,59.48,59.49,59.43,59.47,26600.0,45.0861,45.0936,45.0482,45.0785,26600.0
2012-10-01 11:35:00,59.49,59.55,59.48,59.54,16800.0,45.0936,45.1391,45.0861,45.1315,16800.0
2012-10-01 11:40:00,59.54,59.57,59.53,59.55,94200.0,45.1315,45.1543,45.124,45.1391,94200.0
2012-10-01 11:45:00,59.54,59.57,59.52,59.52,29000.0,45.1315,45.1543,45.1164,45.1164,29000.0
2012-10-01 11:50:00,59.56,59.56,59.53,59.53,18000.0,45.1467,45.1467,45.124,45.124,18000.0
2012-10-01 11:55:00,59.53,59.57,59.46,59.51,32800.0,45.124,45.1543,45.0709,45.1088,32800.0
2012-10-01 12:00:00,59.51,59.55,59.51,59.52,11400.0,45.1088,45.1391,45.1088,45.1164,11400.0
2012-10-01 12:05:00,59.51,59.55,59.51,59.55,6200.0,45.1088,45.1391,45.1088,45.1391,6200.0
2012-10-01 12:10:00,59.54,59.58,59.54,59.57,19600.0,45.1315,45.1619,45.1315,45.1543,19600.0
2012-10-01 12:15:00,59.57,59.6,59.56,59.57,34800.0,45.1543,45.177,45.1467,45.1543,34800.0
2012-10-01 12:20:00,59.57,59.64,59.55,59.6,67200.0,45.1543,45.2073,45.1391,45.177,67200.0
2012-10-01 12:25:00,59.6,59.6,59.54,59.55,21400.0,45.177,45.177,45.1315,45.1391,21400.0
2012-10-01 12:30:00,59.55,59.6,59.49,59.55,46400.0,45.1391,45.177,45.0936,45.1391,46400.0
2012-10-01 12:35:00,59.55,59.62,59.55,59.6,75400.0,45.1391,45.1922,45.1391,45.177,75400.0
2012-10-01 12:40:00,59.6,59.61,59.58,59.58,26600.0,45.177,45.1846,45.1619,45.1619,26600.0
2012-10-01 12:45:00,59.58,59.59,59.3,59.33,49800.0,45.1619,45.1694,44.9496,44.9724,49800.0
2012-10-01 12:50:00,59.34,59.38,59.29,59.34,24400.0,44.9799,45.0103,44.942,44.9799,24400.0
2012-10-01 12:55:00,59.34,59.41,59.34,59.41,17000.0,44.9799,45.033,44.9799,45.033,17000.0
2012-10-01 13:00:00,59.41,59.41,59.28,59.31,23400.0,45.033,45.033,44.9345,44.9572,23400.0
2012-10-01 13:05:00,59.31,59.31,59.23,59.23,28000.0,44.9572,44.9572,44.8966,44.8966,28000.0
2012-10-01 13:10:00,59.23,59.23,59.12,59.19,51600.0,44.8966,44.8966,44.8132,44.8662,51600.0
2012-10-01 13:15:00,59.17,59.25,59.12,59.21,38000.0,44.8511,44.9117,44.8132,44.8814,38000.0
2012-10-01 13:20:00,59.18,59.22,59.16,59.2,44400.0,44.8587,44.889,44.8435,44.8738,44400.0
2012-10-01 13:25:00,59.19,59.24,59.18,59.22,28200.0,44.8662,44.9041,44.8587,44.889,28200.0
2012-10-01 13:30:00,59.23,59.27,59.18,59.23,27600.0,44.8966,44.9269,44.8587,44.8966,27600.0
2012-10-01 13:35:00,59.24,59.3,59.22,59.24,40800.0,44.9041,44.9496,44.889,44.9041,40800.0
2012-10-01 13:40:00,59.24,59.27,59.17,59.27,31400.0,44.9041,44.9269,44.8511,44.9269,31400.0
2012-10-01 13:45:00,59.26,59.41,59.26,59.41,31400.0,44.9193,45.033,44.9193,45.033,31400.0
2012-10-01 13:50:00,59.4,59.41,59.34,59.36,26800.0,45.0254,45.033,44.9799,44.9951,26800.0
2012-10-01 13:55:00,59.38,59.38,59.34,59.35,27600.0,45.0103,45.0103,44.9799,44.9875,27600.0
2012-10-01 14:00:00,59.35,59.45,59.35,59.45,17000.0,44.9875,45.0633,44.9875,45.0633,17000.0
2012-10-01 14:05:00,59.44,59.49,59.41,59.48,15000.0,45.0557,45.0936,45.033,45.0861,15000.0
2012-10-01 14:10:00,59.48,59.51,59.47,59.49,22600.0,45.0861,45.1088,45.0785,45.0936,22600.0
2012-10-01 14:15:00,59.49,59.49,59.38,59.41,24400.0,45.0936,45.0936,45.0103,45.033,24400.0
2012-10-01 14:20:00,59.41,59.45,59.37,59.44,23200.0,45.033,45.0633,45.0027,45.0557,23200.0
2012-10-01 14:25:00,59.44,59.45,59.4,59.45,15200.0,45.0557,45.0633,45.0254,45.0633,15200.0
2012-10-01 14:30:00,59.45,59.46,59.37,59.38,18000.0,45.0633,45.0709,45.0027,45.0103,18000.0
2012-10-01 14:35:00,59.38,59.42,59.38,59.4,21800.0,45.0103,45.0406,45.0103,45.0254,21800.0
2012-10-01 14:40:00,59.41,59.42,59.38,59.4,23400.0,45.033,45.0406,45.0103,45.0254,23400.0
2012-10-01 14:45:00,59.4,59.41,59.38,59.38,20400.0,45.0254,45.033,45.0103,45.0103,20400.0
2012-10-01 14:50:00,59.38,59.39,59.36,59.38,39800.0,45.0103,45.0178,44.9951,45.0103,39800.0
2012-10-01 14:55:00,59.38,59.43,59.38,59.42,23800.0,45.0103,45.0482,45.0103,45.0406,23800.0
2012-10-01 15:00:00,59.42,59.42,59.3,59.3,46800.0,45.0406,45.0406,44.9496,44.9496,46800.0
2012-10-01 15:05:00,59.31,59.4,59.3,59.39,37000.0,44.9572,45.0254,44.9496,45.0178,37000.0
2012-10-01 15:10:00,59.38,59.38,59.19,59.19,85800.0,45.0103,45.0103,44.8662,44.8662,85800.0
2012-10-01 15:15:00,59.2,59.25,59.15,59.19,40200.0,44.8738,44.9117,44.8359,44.8662,40200.0
2012-10-01 15:20:00,59.18,59.2,59.06,59.17,92200.0,44.8587,44.8738,44.7677,44.8511,92200.0
2012-10-01 15:25:00,59.17,59.21,59.09,59.21,45600.0,44.8511,44.8814,44.7904,44.8814,45600.0
2012-10-01 15:30:00,59.2,59.27,59.18,59.21,63600.0,44.8738,44.9269,44.8587,44.8814,63600.0
2012-10-01 15:35:00,59.2,59.22,59.12,59.19,49600.0,44.8738,44.889,44.8132,44.8662,49600.0
2012-10-01 15:40:00,59.19,59.27,59.18,59.18,58000.0,44.8662,44.9269,44.8587,44.8587,58000.0
2012-10-01 15:45:00,59.18,59.2,59.12,59.19,76200.0,44.8587,44.8738,44.8132,44.8662,76200.0
2012-10-01 15:50:00,59.19,59.24,59.12,59.18,118600.0,44.8662,44.9041,44.8132,44.8587,118600.0
2012-10-01 15:55:00,59.17,59.28,59.16,59.27,127200.0,44.8511,44.9345,44.8435,44.9269,127200.0
2012-10-02 09:30:00,59.6,59.74,59.55,59.62,109800.0,45.177,45.2831,45.1391,45.1922,109800.0
2012-10-02 09:35:00,59.62,59.68,59.5,59.5,112800.0,45.1922,45.2377,45.1012,45.1012,112800.0
2012-10-02 09:40:00,59.53,59.53,59.29,59.35,50200.0,45.124,45.124,44.942,44.9875,50200.0
2012-10-02 09:45:00,59.36,59.52,59.35,59.45,45000.0,44.9951,45.1164,44.9875,45.0633,45000.0
2012-10-02 09:50:00,59.45,59.46,59.28,59.33,30800.0,45.0633,45.0709,44.9345,44.9724,30800.0
2012-10-02 09:55:00,59.33,59.46,59.33,59.46,23200.0,44.9724,45.0709,44.9724,45.0709,23200.0
2012-10-02 10:00:00,59.45,59.45,59.2,59.22,63600.0,45.0633,45.0633,44.8738,44.889,63600.0
2012-10-02 10:05:00,59.23,59.3,59.1,59.3,52800.0,44.8966,44.9496,44.798,44.9496,52800.0
2012-10-02 10:10:00,59.28,59.34,59.27,59.33,61400.0,44.9345,44.9799,44.9269,44.9724,61400.0
2012-10-02 10:15:00,59.31,59.35,59.27,59.32,28000.0,44.9572,44.9875,44.9269,44.9648,28000.0
2012-10-02 10:20:00,59.33,59.45,59.32,59.44,26800.0,44.9724,45.0633,44.9648,45.0557,26800.0
2012-10-02 10:25:00,59.43,59.45,59.35,59.41,23400.0,45.0482,45.0633,44.9875,45.033,23400.0
2012-10-02 10:30:00,59.42,59.52,59.4,59.5,49800.0,45.0406,45.1164,45.0254,45.1012,49800.0
2012-10-02 10:35:00,59.5,59.55,59.45,59.48,61800.0,45.1012,45.1391,45.0633,45.0861,61800.0
2012-10-02 10:40:00,59.46,59.49,59.41,59.41,20000.0,45.0709,45.0936,45.033,45.033,20000.0
2012-10-02 10:45:00,59.4,59.46,59.38,59.44,25200.0,45.0254,45.0709,45.0103,45.0557,25200.0
2012-10-02 10:50:00,59.45,59.46,59.3,59.32,49000.0,45.0633,45.0709,44.9496,44.9648,49000.0
2012-10-02 10:55:00,59.28,59.34,59.23,59.3,31400.0,44.9345,44.9799,44.8966,44.9496,31400.0
2012-10-02 11:00:00,59.27,59.3,59.23,59.27,28600.0,44.9269,44.9496,44.8966,44.9269,28600.0
2012-10-02 11:05:00,59.28,59.29,59.22,59.24,22600.0,44.9345,44.942,44.889,44.9041,22600.0
2012-10-02 11:10:00,59.23,59.37,59.21,59.37,22000.0,44.8966,45.0027,44.8814,45.0027,22000.0
2012-10-02 11:15:00,59.35,59.37,59.33,59.37,16800.0,44.9875,45.0027,44.9724,45.0027,16800.0
2012-10-02 11:20:00,59.37,59.41,59.3,59.35,24000.0,45.0027,45.033,44.9496,44.9875,24000.0
2012-10-02 11:25:00,59.35,59.37,59.31,59.33,15000.0,44.9875,45.0027,44.9572,44.9724,15000.0
2012-10-02 11:30:00,59.35,59.5,59.34,59.42,43400.0,44.9875,45.1012,44.9799,45.0406,43400.0
2012-10-02 11:35:00,59.42,59.44,59.25,59.38,60800.0,45.0406,45.0557,44.9117,45.0103,60800.0
2012-10-02 11:40:00,59.35,59.4,59.27,59.38,37600.0,44.9875,45.0254,44.9269,45.0103,37600.0
2012-10-02 11:45:00,59.38,59.4,59.33,59.35,24800.0,45.0103,45.0254,44.9724,44.9875,24800.0
2012-10-02 11:50:00,59.34,59.4,59.32,59.35,20400.0,44.9799,45.0254,44.9648,44.9875,20400.0
2012-10-02 11:55:00,59.34,59.38,59.27,59.35,29400.0,44.9799,45.0103,44.9269,44.9875,29400.0
2012-10-02 12:00:00,59.33,59.39,59.29,59.31,41200.0,44.9724,45.0178,44.942,44.9572,41200.0
2012-10-02 12:05:00,59.31,59.38,59.29,59.3,37600.0,44.9572,45.0103,44.942,44.9496,37600.0
2012-10-02 12:10:00,59.3,59.41,59.3,59.4,23600.0,44.9496,45.033,44.9496,45.0254,23600.0
2012-10-02 12:15:00,59.37,59.47,59.35,59.43,25600.0,45.0027,45.0785,44.9875,45.0482,25600.0
2012-10-02 12:20:00,59.42,59.5,59.42,59.46,25800.0,45.0406,45.1012,45.0406,45.0709,25800.0
2012-10-02 12:25:00,59.44,59.47,59.38,59.45,26400.0,45.0557,45.0785,45.0103,45.0633,26400.0
2012-10-02 12:30:00,59.41,59.42,59.38,59.38,13200.0,45.033,45.0406,45.0103,45.0103,13200.0
2012-10-02 12:35:00,59.38,59.48,59.37,59.4,18000.0,45.0103,45.0861,45.0027,45.0254,18000.0
2012-10-02 12:40:00,59.43,59.55,59.38,59.52,53000.0,45.0482,45.1391,45.0103,45.1164,53000.0
2012-10-02 12:45:00,59.53,59.6,59.51,59.52,44000.0,45.124,45.177,45.1088,45.1164,44000.0
2012-10-02 12:50:00,59.52,59.54,59.51,59.52,52600.0,45.1164,45.1315,45.1088,45.1164,52600.0
2012-10-02 12:55:00,59.52,59.52,59.43,59.45,30800.0,45.1164,45.1164,45.0482,45.0633,30800.0
2012-10-02 13:00:00,59.44,59.44,59.41,59.42,9600.0,45.0557,45.0557,45.033,45.0406,9600.0
2012-10-02 13:05:00,59.43,59.43,59.41,59.41,7200.0,45.0482,45.0482,45.033,45.033,7200.0
2012-10-02 13:10:00,59.41,59.44,59.39,59.43,26400.0,45.033,45.0557,45.0178,45.0482,26400.0
2012-10-02 13:15:00,59.43,59.47,59.37,59.42,34600.0,45.0482,45.0785,45.0027,45.0406,34600.0
2012-10-02 13:20:00,59.43,59.44,59.34,59.37,17800.0,45.0482,45.0557,44.9799,45.0027,17800.0
2012-10-02 13:25:00,59.37,59.45,59.35,59.45,23200.0,45.0027,45.0633,44.9875,45.0633,23200.0
2012-10-02 13:30:00,59.45,59.49,59.4,59.48,25400.0,45.0633,45.0936,45.0254,45.0861,25400.0
2012-10-02 13:35:00,59.48,59.54,59.47,59.53,31400.0,45.0861,45.1315,45.0785,45.124,31400.0
2012-10-02 13:40:00,59.54,59.54,59.47,59.48,43400.0,45.1315,45.1315,45.0785,45.0861,43400.0
2012-10-02 13:45:00,59.48,59.52,59.45,59.51,14200.0,45.0861,45.1164,45.0633,45.1088,14200.0
2012-10-02 13:50:00,59.51,59.54,59.48,59.5,18800.0,45.1088,45.1315,45.0861,45.1012,18800.0
2012-10-02 13:55:00,59.5,59.54,59.42,59.5,36400.0,45.1012,45.1315,45.0406,45.1012,36400.0
2012-10-02 14:00:00,59.49,59.52,59.48,59.51,14000.0,45.0936,45.1164,45.0861,45.1088,14000.0
2012-10-02 14:05:00,59.51,59.52,59.43,59.49,33000.0,45.1088,45.1164,45.0482,45.0936,33000.0
2012-10-02 14:10:00,59.5,59.54,59.45,59.52,38200.0,45.1012,45.1315,45.0633,45.1164,38200.0
2012-10-02 14:15:00,59.51,59.52,59.47,59.51,25200.0,45.1088,45.1164,45.0785,45.1088,25200.0
2012-10-02 14:20:00,59.5,59.52,59.49,59.52,27600.0,45.1012,45.1164,45.0936,45.1164,27600.0
2012-10-02 14:25:00,59.49,59.52,59.42,59.42,41400.0,45.0936,45.1164,45.0406,45.0406,41400.0
2012-10-02 14:30:00,59.42,59.46,59.41,59.42,40800.0,45.0406,45.0709,45.033,45.0406,40800.0
2012-10-02 14:35:00,59.41,59.46,59.41,59.43,29400.0,45.033,45.0709,45.033,45.0482,29400.0
2012-10-02 14:40:00,59.43,59.5,59.4,59.45,29000.0,45.0482,45.1012,45.0254,45.0633,29000.0
2012-10-02 14:45:00,59.46,59.49,59.4,59.47,39800.0,45.0709,45.0936,45.0254,45.0785,39800.0
2012-10-02 14:50:00,59.47,59.53,59.46,59.51,42600.0,45.0785,45.124,45.0709,45.1088,42600.0
2012-10-02 14:55:00,59.51,59.54,59.48,59.48,40200.0,45.1088,45.1315,45.0861,45.0861,40200.0
2012-10-02 15:00:00,59.48,59.49,59.43,59.45,45800.0,45.0861,45.0936,45.0482,45.0633,45800.0
2012-10-02 15:05:00,59.45,59.52,59.44,59.49,32000.0,45.0633,45.1164,45.0557,45.0936,32000.0
2012-10-02 15:10:00,59.49,59.5,59.43,59.5,52600.0,45.0936,45.1012,45.0482,45.1012,52600.0
2012-10-02 15:15:00,59.51,59.54,59.49,59.52,36000.0,45.1088,45.1315,45.0936,45.1164,36000.0
2012-10-02 15:20:00,59.52,59.53,59.48,59.52,38000.0,45.1164,45.124,45.0861,45.1164,38000.0
2012-10-02 15:25:00,59.52,59.53,59.46,59.52,29000.0,45.1164,45.124,45.0709,45.1164,29000.0
2012-10-02 15:30:00,59.52,59.56,59.5,59.52,79200.0,45.1164,45.1467,45.1012,45.1164,79200.0
2012-10-02 15:35:00,59.53,59.55,59.48,59.52,69800.0,45.124,45.1391,45.0861,45.1164,69800.0
2012-10-02 15:40:00,59.52,59.54,59.49,59.52,76400.0,45.1164,45.1315,45.0936,45.1164,76400.0
2012-10-02 15:45:00,59.52,59.57,59.51,59.51,63000.0,45.1164,45.1543,45.1088,45.1088,63000.0
2012-10-02 15:50:00,59.51,59.58,59.51,59.52,54400.0,45.1088,45.1619,45.1088,45.1164,54400.0
2012-10-02 15:55:00,59.53,59.63,59.52,59.55,213800.0,45.124,45.1998,45.1164,45.1391,213800.0
2012-10-03 09:30:00,59.72,59.85,59.63,59.79,130200.0,45.268,45.3665,45.1998,45.321,130200.0
2012-10-03 09:35:00,59.78,59.83,59.71,59.77,74200.0,45.3135,45.3514,45.2604,45.3059,74200.0
2012-10-03 09:40:00,59.74,59.76,59.52,59.58,27600.0,45.2831,45.2983,45.1164,45.1619,27600.0
2012-10-03 09:45:00,59.58,59.6,59.51,59.54,55000.0,45.1619,45.177,45.1088,45.1315,55000.0
2012-10-03 09:50:00,59.54,59.58,59.51,59.55,24600.0,45.1315,45.1619,45.1088,45.1391,24600.0
2012-10-03 09:55:00,59.55,59.57,59.47,59.54,38600.0,45.1391,45.1543,45.0785,45.1315,38600.0
2012-10-03 10:00:00,59.55,59.62,59.4,59.48,55800.0,45.1391,45.1922,45.0254,45.0861,55800.0
2012-10-03 10:05:00,59.48,59.6,59.43,59.6,47200.0,45.0861,45.177,45.0482,45.177,47200.0
2012-10-03 10:10:00,59.6,59.6,59.54,59.58,33000.0,45.177,45.177,45.1315,45.1619,33000.0
2012-10-03 10:15:00,59.58,59.8,59.58,59.64,103400.0,45.1619,45.3286,45.1619,45.2073,103400.0
2012-10-03 10:20:00,59.67,59.85,59.66,59.81,92000.0,45.2301,45.3665,45.2225,45.3362,92000.0
2012-10-03 10:25:00,59.82,59.82,59.71,59.76,57800.0,45.3438,45.3438,45.2604,45.2983,57800.0
2012-10-03 10:30:00,59.76,59.77,59.63,59.75,51200.0,45.2983,45.3059,45.1998,45.2907,51200.0
2012-10-03 10:35:00,59.74,59.77,59.73,59.77,28400.0,45.2831,45.3059,45.2756,45.3059,28400.0
2012-10-03 10:40:00,59.77,59.79,59.72,59.74,26800.0,45.3059,45.321,45.268,45.2831,26800.0
2012-10-03 10:45:00,59.74,59.77,59.73,59.73,23600.0,45.2831,45.3059,45.2756,45.2756,23600.0
2012-10-03 10:50:00,59.74,59.77,59.66,59.66,13800.0,45.2831,45.3059,45.2225,45.2225,13800.0
2012-10-03 10:55:00,59.68,59.77,59.68,59.76,13600.0,45.2377,45.3059,45.2377,45.2983,13600.0
2012-10-03 11:00:00,59.76,59.84,59.76,59.77,30600.0,45.2983,45.3589,45.2983,45.3059,30600.0
2012-10-03 11:05:00,59.76,59.83,59.75,59.8,29000.0,45.2983,45.3514,45.2907,45.3286,29000.0
2012-10-03 11:10:00,59.8,59.95,59.79,59.93,46800.0,45.3286,45.4423,45.321,45.4272,46800.0
2012-10-03 11:15:00,59.95,59.98,59.89,59.98,36200.0,45.4423,45.4651,45.3968,45.4651,36200.0
2012-10-03 11:20:00,59.98,60.01,59.95,59.98,71000.0,45.4651,45.4878,45.4423,45.4651,71000.0
2012-10-03 11:25:00,59.97,59.98,59.93,59.93,13200.0,45.4575,45.4651,45.4272,45.4272,13200.0
2012-10-03 11:30:00,59.93,60.0,59.91,59.93,30800.0,45.4272,45.4802,45.412,45.4272,30800.0
2012-10-03 11:35:00,59.92,60.0,59.9,59.99,23600.0,45.4196,45.4802,45.4044,45.4726,23600.0
2012-10-03 11:40:00,59.99,60.01,59.92,59.92,37000.0,45.4726,45.4878,45.4196,45.4196,37000.0
2012-10-03 11:45:00,59.92,60.08,59.9,60.05,103800.0,45.4196,45.5409,45.4044,45.5181,103800.0
2012-10-03 11:50:00,60.05,60.08,60.02,60.05,25600.0,45.5181,45.5409,45.4954,45.5181,25600.0
2012-10-03 11:55:00,60.04,60.08,60.03,60.05,34000.0,45.5105,45.5409,45.503,45.5181,34000.0
2012-10-03 12:00:00,60.05,60.06,60.03,60.05,18600.0,45.5181,45.5257,45.503,45.5181,18600.0
2012-10-03 12:05:00,60.06,60.12,60.06,60.09,35000.0,45.5257,45.5712,45.5257,45.5484,35000.0
2012-10-03 12:10:00,60.1,60.17,60.09,60.1,76400.0,45.556,45.6091,45.5484,45.556,76400.0
2012-10-03 12:15:00,60.11,60.13,60.05,60.09,14400.0,45.5636,45.5788,45.5181,45.5484,14400.0
2012-10-03 12:20:00,60.09,60.1,60.07,60.09,23800.0,45.5484,45.556,45.5333,45.5484,23800.0
2012-10-03 12:25:00,60.09,60.15,60.08,60.15,20800.0,45.5484,45.5939,45.5409,45.5939,20800.0
2012-10-03 12:30:00,60.15,60.19,60.13,60.17,20600.0,45.5939,45.6242,45.5788,45.6091,20600.0
2012-10-03 12:35:00,60.17,60.17,60.13,60.15,20400.0,45.6091,45.6091,45.5788,45.5939,20400.0
2012-10-03 12:40:00,60.16,60.16,60.13,60.15,17200.0,45.6015,45.6015,45.5788,45.5939,17200.0
2012-10-03 12:45:00,60.13,60.17,60.12,60.12,24200.0,45.5788,45.6091,45.5712,45.5712,24200.0
2012-10-03 12:50:00,60.12,60.16,60.11,60.16,8600.0,45.5712,45.6015,45.5636,45.6015,8600.0
2012-10-03 12:55:00,60.15,60.15,60.1,60.13,11600.0,45.5939,45.5939,45.556,45.5788,11600.0
2012-10-03 13:00:00,60.12,60.13,60.09,60.1,11600.0,45.5712,45.5788,45.5484,45.556,11600.0
2012-10-03 13:05:00,60.1,60.12,60.05,60.06,24600.0,45.556,45.5712,45.5181,45.5257,24600.0
2012-10-03 13:10:00,60.05,60.09,60.04,60.06,17800.0,45.5181,45.5484,45.5105,45.5257,17800.0
2012-10-03 13:15:00,60.06,60.09,60.04,60.06,19200.0,45.5257,45.5484,45.5105,45.5257,19200.0
2012-10-03 13:20:00,60.07,60.13,60.07,60.13,17600.0,45.5333,45.5788,45.5333,45.5788,17600.0
2012-10-03 13:25:00,60.13,60.15,60.08,60.15,33800.0,45.5788,45.5939,45.5409,45.5939,33800.0
2012-10-03 13:30:00,60.14,60.14,60.07,60.07,17000.0,45.5863,45.5863,45.5333,45.5333,17000.0
2012-10-03 13:35:00,60.07,60.07,59.94,59.94,28600.0,45.5333,45.5333,45.4347,45.4347,28600.0
2012-10-03 13:40:00,59.94,60.02,59.93,60.02,47600.0,45.4347,45.4954,45.4272,45.4954,47600.0
2012-10-03 13:45:00,60.02,60.08,60.02,60.02,25600.0,45.4954,45.5409,45.4954,45.4954,25600.0
2012-10-03 13:50:00,60.02,60.1,60.02,60.06,31000.0,45.4954,45.556,45.4954,45.5257,31000.0
2012-10-03 13:55:00,60.08,60.09,60.05,60.06,17400.0,45.5409,45.5484,45.5181,45.5257,17400.0
2012-10-03 14:00:00,60.06,60.07,60.01,60.01,21400.0,45.5257,45.5333,45.4878,45.4878,21400.0
2012-10-03 14:05:00,60.01,60.09,60.0,60.04,41000.0,45.4878,45.5484,45.4802,45.5105,41000.0
2012-10-03 14:10:00,60.04,60.12,60.04,60.1,22200.0,45.5105,45.5712,45.5105,45.556,22200.0
2012-10-03 14:15:00,60.1,60.1,60.02,60.04,23600.0,45.556,45.556,45.4954,45.5105,23600.0
2012-10-03 14:20:00,60.04,60.08,60.0,60.05,40600.0,45.5105,45.5409,45.4802,45.5181,40600.0
2012-10-03 14:25:00,60.05,60.09,60.02,60.06,30600.0,45.5181,45.5484,45.4954,45.5257,30600.0
2012-10-03 14:30:00,60.06,60.14,60.06,60.13,67200.0,45.5257,45.5863,45.5257,45.5788,67200.0
2012-10-03 14:35:00,60.14,60.2,60.14,60.17,37200.0,45.5863,45.6318,45.5863,45.6091,37200.0
2012-10-03 14:40:00,60.17,60.18,60.15,60.16,24000.0,45.6091,45.6167,45.5939,45.6015,24000.0
2012-10-03 14:45:00,60.16,60.17,60.14,60.15,23200.0,45.6015,45.6091,45.5863,45.5939,23200.0
2012-10-03 14:50:00,60.15,60.15,60.1,60.12,29200.0,45.5939,45.5939,45.556,45.5712,29200.0
2012-10-03 14:55:00,60.12,60.13,60.09,60.1,28800.0,45.5712,45.5788,45.5484,45.556,28800.0
2012-10-03 15:00:00,60.11,60.12,60.02,60.07,36600.0,45.5636,45.5712,45.4954,45.5333,36600.0
2012-10-03 15:05:00,60.07,60.08,60.03,60.07,23000.0,45.5333,45.5409,45.503,45.5333,23000.0
2012-10-03 15:10:00,60.08,60.1,60.01,60.1,46000.0,45.5409,45.556,45.4878,45.556,46000.0
2012-10-03 15:15:00,60.1,60.2,60.1,60.17,76200.0,45.556,45.6318,45.556,45.6091,76200.0
2012-10-03 15:20:00,60.18,60.26,60.15,60.24,71200.0,45.6167,45.6773,45.5939,45.6621,71200.0
2012-10-03 15:25:00,60.24,60.36,60.21,60.3,57000.0,45.6621,45.7531,45.6394,45.7076,57000.0
2012-10-03 15:30:00,60.31,60.31,60.19,60.19,72400.0,45.7152,45.7152,45.6242,45.6242,72400.0
2012-10-03 15:35:00,60.19,60.26,60.19,60.24,88200.0,45.6242,45.6773,45.6242,45.6621,88200.0
2012-10-03 15:40:00,60.25,60.32,60.23,60.32,83800.0,45.6697,45.7228,45.6546,45.7228,83800.0
2012-10-03 15:45:00,60.31,60.32,60.29,60.32,108400.0,45.7152,45.7228,45.7,45.7228,108400.0
2012-10-03 15:50:00,60.31,60.33,60.26,60.3,114800.0,45.7152,45.7304,45.6773,45.7076,114800.0
2012-10-03 15:55:00,60.3,60.34,60.29,60.32,176400.0,45.7076,45.7379,45.7,45.7228,176400.0
2012-10-04 09:30:00,60.68,60.93,60.4,60.79,79200.0,45.9957,46.1852,45.7834,46.079,79200.0
2012-10-04 09:35:00,60.8,60.88,60.65,60.84,67400.0,46.0866,46.1473,45.9729,46.1169,67400.0
2012-10-04 09:40:00,60.87,60.87,60.76,60.83,40800.0,46.1397,46.1397,46.0563,46.1094,40800.0
2012-10-04 09:45:00,60.83,60.89,60.77,60.86,71000.0,46.1094,46.1548,46.0639,46.1321,71000.0
2012-10-04 09:50:00,60.86,60.93,60.82,60.87,89000.0,46.1321,46.1852,46.1018,46.1397,89000.0
2012-10-04 09:55:00,60.87,60.98,60.81,60.96,176000.0,46.1397,46.2231,46.0942,46.2079,176000.0
2012-10-04 10:00:00,60.93,61.08,60.8,61.07,70400.0,46.1852,46.2989,46.0866,46.2913,70400.0
2012-10-04 10:05:00,61.08,61.2,61.04,61.2,54800.0,46.2989,46.3898,46.2685,46.3898,54800.0
2012-10-04 10:10:00,61.21,61.29,61.16,61.18,60200.0,46.3974,46.458,46.3595,46.3747,60200.0
2012-10-04 10:15:00,61.18,61.23,61.14,61.14,118000.0,46.3747,46.4126,46.3443,46.3443,118000.0
2012-10-04 10:20:00,61.14,61.16,61.06,61.07,43000.0,46.3443,46.3595,46.2837,46.2913,43000.0
2012-10-04 10:25:00,61.08,61.12,61.05,61.05,37200.0,46.2989,46.3292,46.2761,46.2761,37200.0
2012-10-04 10:30:00,61.04,61.1,61.01,61.03,159400.0,46.2685,46.314,46.2458,46.261,159400.0
2012-10-04 10:35:00,61.04,61.05,60.91,60.97,45800.0,46.2685,46.2761,46.17,46.2155,45800.0
2012-10-04 10:40:00,60.97,61.06,60.94,61.01,83400.0,46.2155,46.2837,46.1927,46.2458,83400.0
2012-10-04 10:45:00,61.01,61.2,61.01,61.15,91600.0,46.2458,46.3898,46.2458,46.3519,91600.0
2012-10-04 10:50:00,61.13,61.21,61.13,61.19,58200.0,46.3368,46.3974,46.3368,46.3822,58200.0
2012-10-04 10:55:00,61.17,61.19,61.07,61.16,74200.0,46.3671,46.3822,46.2913,46.3595,74200.0
2012-10-04 11:00:00,61.15,61.2,61.12,61.13,63400.0,46.3519,46.3898,46.3292,46.3368,63400.0
2012-10-04 11:05:00,61.1,61.1,61.02,61.04,45200.0,46.314,46.314,46.2534,46.2685,45200.0
2012-10-04 11:10:00,61.04,61.06,61.0,61.06,42200.0,46.2685,46.2837,46.2382,46.2837,42200.0
2012-10-04 11:15:00,61.06,61.08,60.99,61.04,24400.0,46.2837,46.2989,46.2306,46.2685,24400.0
2012-10-04 11:20:00,61.02,61.03,60.95,61.01,33400.0,46.2534,46.261,46.2003,46.2458,33400.0
2012-10-04 11:25:00,61.02,61.02,60.95,60.95,22000.0,46.2534,46.2534,46.2003,46.2003,22000.0
2012-10-04 11:30:00,60.96,60.96,60.91,60.94,42800.0,46.2079,46.2079,46.17,46.1927,42800.0
2012-10-04 11:35:00,60.93,60.96,60.89,60.93,28400.0,46.1852,46.2079,46.1548,46.1852,28400.0
2012-10-04 11:40:00,60.93,61.02,60.92,60.99,31200.0,46.1852,46.2534,46.1776,46.2306,31200.0
2012-10-04 11:45:00,60.99,61.07,60.98,61.02,18200.0,46.2306,46.2913,46.2231,46.2534,18200.0
2012-10-04 11:50:00,61.01,61.04,61.01,61.04,23400.0,46.2458,46.2685,46.2458,46.2685,23400.0
2012-10-04 11:55:00,61.02,61.04,61.01,61.01,12200.0,46.2534,46.2685,46.2458,46.2458,12200.0
2012-10-04 12:00:00,61.01,61.02,60.99,61.01,28800.0,46.2458,46.2534,46.2306,46.2458,28800.0
2012-10-04 12:05:00,61.02,61.05,61.01,61.02,38800.0,46.2534,46.2761,46.2458,46.2534,38800.0
2012-10-04 12:10:00,61.03,61.08,61.02,61.04,45000.0,46.261,46.2989,46.2534,46.2685,45000.0
2012-10-04 12:15:00,61.03,61.04,60.98,60.99,38200.0,46.261,46.2685,46.2231,46.2306,38200.0
2012-10-04 12:20:00,61.01,61.07,61.01,61.06,25200.0,46.2458,46.2913,46.2458,46.2837,25200.0
2012-10-04 12:25:00,61.06,61.1,61.05,61.07,22800.0,46.2837,46.314,46.2761,46.2913,22800.0
2012-10-04 12:30:00,61.08,61.09,61.05,61.06,65400.0,46.2989,46.3064,46.2761,46.2837,65400.0
2012-10-04 12:35:00,61.08,61.09,61.07,61.08,24200.0,46.2989,46.3064,46.2913,46.2989,24200.0
2012-10-04 12:40:00,61.08,61.08,60.99,61.01,25000.0,46.2989,46.2989,46.2306,46.2458,25000.0
2012-10-04 12:45:00,61.0,61.08,61.0,61.07,29600.0,46.2382,46.2989,46.2382,46.2913,29600.0
2012-10-04 12:50:00,61.05,61.05,60.96,60.96,23800.0,46.2761,46.2761,46.2079,46.2079,23800.0
2012-10-04 12:55:00,60.96,61.02,60.96,60.99,21800.0,46.2079,46.2534,46.2079,46.2306,21800.0
2012-10-04 13:00:00,61.0,61.06,60.99,61.05,14000.0,46.2382,46.2837,46.2306,46.2761,14000.0
2012-10-04 13:05:00,61.04,61.07,61.02,61.05,20200.0,46.2685,46.2913,46.2534,46.2761,20200.0
2012-10-04 13:10:00,61.05,61.05,60.99,60.99,16400.0,46.2761,46.2761,46.2306,46.2306,16400.0
2012-10-04 13:15:00,60.99,61.04,60.99,61.01,37000.0,46.2306,46.2685,46.2306,46.2458,37000.0
2012-10-04 13:20:00,61.01,61.03,60.99,61.02,28200.0,46.2458,46.261,46.2306,46.2534,28200.0
2012-10-04 13:25:00,61.03,61.08,61.02,61.06,24200.0,46.261,46.2989,46.2534,46.2837,24200.0
2012-10-04 13:30:00,61.06,61.1,61.05,61.09,28200.0,46.2837,46.314,46.2761,46.3064,28200.0
2012-10-04 13:35:00,61.08,61.14,61.07,61.1,47600.0,46.2989,46.3443,46.2913,46.314,47600.0
2012-10-04 13:40:00,61.12,61.13,61.04,61.1,35800.0,46.3292,46.3368,46.2685,46.314,35800.0
2012-10-04 13:45:00,61.1,61.12,61.05,61.05,22400.0,46.314,46.3292,46.2761,46.2761,22400.0
2012-10-04 13:50:00,61.05,61.08,60.99,60.99,17600.0,46.2761,46.2989,46.2306,46.2306,17600.0
2012-10-04 13:55:00,61.01,61.13,61.0,61.12,43600.0,46.2458,46.3368,46.2382,46.3292,43600.0
2012-10-04 14:00:00,61.13,61.13,60.93,61.04,57600.0,46.3368,46.3368,46.1852,46.2685,57600.0
2012-10-04 14:05:00,61.04,61.05,60.94,61.04,22000.0,46.2685,46.2761,46.1927,46.2685,22000.0
2012-10-04 14:10:00,61.04,61.07,61.0,61.0,31800.0,46.2685,46.2913,46.2382,46.2382,31800.0
2012-10-04 14:15:00,61.01,61.02,60.95,60.98,24400.0,46.2458,46.2534,46.2003,46.2231,24400.0
2012-10-04 14:20:00,60.98,61.01,60.84,60.87,58000.0,46.2231,46.2458,46.1169,46.1397,58000.0
2012-10-04 14:25:00,60.87,60.91,60.85,60.88,22400.0,46.1397,46.17,46.1245,46.1473,22400.0
2012-10-04 14:30:00,60.88,60.88,60.8,60.82,62400.0,46.1473,46.1473,46.0866,46.1018,62400.0
2012-10-04 14:35:00,60.83,60.84,60.78,60.8,42200.0,46.1094,46.1169,46.0715,46.0866,42200.0
2012-10-04 14:40:00,60.81,60.9,60.81,60.88,23800.0,46.0942,46.1624,46.0942,46.1473,23800.0
2012-10-04 14:45:00,60.88,60.88,60.83,60.83,14800.0,46.1473,46.1473,46.1094,46.1094,14800.0
2012-10-04 14:50:00,60.83,60.84,60.76,60.8,24800.0,46.1094,46.1169,46.0563,46.0866,24800.0
2012-10-04 14:55:00,60.8,60.84,60.8,60.84,17000.0,46.0866,46.1169,46.0866,46.1169,17000.0
2012-10-04 15:00:00,60.84,60.84,60.8,60.81,30200.0,46.1169,46.1169,46.0866,46.0942,30200.0
2012-10-04 15:05:00,60.81,60.83,60.78,60.8,34800.0,46.0942,46.1094,46.0715,46.0866,34800.0
2012-10-04 15:10:00,60.8,60.81,60.79,60.79,32200.0,46.0866,46.0942,46.079,46.079,32200.0
2012-10-04 15:15:00,60.81,60.84,60.79,60.8,50400.0,46.0942,46.1169,46.079,46.0866,50400.0
2012-10-04 15:20:00,60.79,60.82,60.77,60.78,28800.0,46.079,46.1018,46.0639,46.0715,28800.0
2012-10-04 15:25:00,60.77,60.8,60.76,60.78,21800.0,46.0639,46.0866,46.0563,46.0715,21800.0
2012-10-04 15:30:00,60.77,60.78,60.7,60.71,86200.0,46.0639,46.0715,46.0108,46.0184,86200.0
2012-10-04 15:35:00,60.71,60.73,60.69,60.72,57400.0,46.0184,46.0336,46.0032,46.026,57400.0
2012-10-04 15:40:00,60.72,60.75,60.7,60.72,62200.0,46.026,46.0487,46.0108,46.026,62200.0
2012-10-04 15:45:00,60.71,60.72,60.67,60.69,58800.0,46.0184,46.026,45.9881,46.0032,58800.0
2012-10-04 15:50:00,60.69,60.71,60.67,60.68,72200.0,46.0032,46.0184,45.9881,45.9957,72200.0
2012-10-04 15:55:00,60.68,60.81,60.67,60.8,158400.0,45.9957,46.0942,45.9881,46.0866,158400.0
2012-10-05 09:30:00,61.14,61.54,61.07,61.48,69000.0,46.3443,46.6475,46.2913,46.6021,69000.0
2012-10-05 09:35:00,61.48,61.58,61.46,61.46,28200.0,46.6021,46.6779,46.5869,46.5869,28200.0
2012-10-05 09:40:00,61.46,61.47,61.26,61.26,29200.0,46.5869,46.5945,46.4353,46.4353,29200.0
2012-10-05 09:45:00,61.27,61.27,61.17,61.2,45600.0,46.4429,46.4429,46.3671,46.3898,45600.0
2012-10-05 09:50:00,61.19,61.26,61.12,61.24,32000.0,46.3822,46.4353,46.3292,46.4201,32000.0
2012-10-05 09:55:00,61.26,61.32,61.14,61.15,25800.0,46.4353,46.4808,46.3443,46.3519,25800.0
2012-10-05 10:00:00,61.15,61.17,61.01,61.02,27000.0,46.3519,46.3671,46.2458,46.2534,27000.0
2012-10-05 10:05:00,61.01,61.1,60.98,61.02,53400.0,46.2458,46.314,46.2231,46.2534,53400.0
2012-10-05 10:10:00,61.04,61.18,61.04,61.12,113200.0,46.2685,46.3747,46.2685,46.3292,113200.0
2012-10-05 10:15:00,61.12,61.21,61.12,61.17,73400.0,46.3292,46.3974,46.3292,46.3671,73400.0
2012-10-05 10:20:00,61.16,61.29,61.16,61.19,39400.0,46.3595,46.458,46.3595,46.3822,39400.0
2012-10-05 10:25:00,61.22,61.32,61.21,61.3,38200.0,46.405,46.4808,46.3974,46.4656,38200.0
2012-10-05 10:30:00,61.3,61.33,61.29,61.29,12800.0,46.4656,46.4884,46.458,46.458,12800.0
2012-10-05 10:35:00,61.29,61.32,61.24,61.27,27200.0,46.458,46.4808,46.4201,46.4429,27200.0
2012-10-05 10:40:00,61.27,61.33,61.21,61.33,28600.0,46.4429,46.4884,46.3974,46.4884,28600.0
2012-10-05 10:45:00,61.33,61.34,61.27,61.32,22800.0,46.4884,46.4959,46.4429,46.4808,22800.0
2012-10-05 10:50:00,61.31,61.33,61.29,61.31,21000.0,46.4732,46.4884,46.458,46.4732,21000.0
2012-10-05 10:55:00,61.32,61.4,61.31,61.38,31000.0,46.4808,46.5414,46.4732,46.5263,31000.0
2012-10-05 11:00:00,61.38,61.4,61.35,61.36,40200.0,46.5263,46.5414,46.5035,46.5111,40200.0
2012-10-05 11:05:00,61.37,61.39,61.33,61.39,26000.0,46.5187,46.5338,46.4884,46.5338,26000.0
2012-10-05 11:10:00,61.4,61.45,61.39,61.44,20400.0,46.5414,46.5793,46.5338,46.5717,20400.0
2012-10-05 11:15:00,61.43,61.46,61.38,61.45,35600.0,46.5642,46.5869,46.5263,46.5793,35600.0
2012-10-05 11:20:00,61.46,61.49,61.45,61.46,42600.0,46.5869,46.6096,46.5793,46.5869,42600.0
2012-10-05 11:25:00,61.44,61.46,61.43,61.44,23200.0,46.5717,46.5869,46.5642,46.5717,23200.0
2012-10-05 11:30:00,61.45,61.45,61.4,61.44,13600.0,46.5793,46.5793,46.5414,46.5717,13600.0
2012-10-05 11:35:00,61.44,61.44,61.38,61.4,16000.0,46.5717,46.5717,46.5263,46.5414,16000.0
2012-10-05 11:40:00,61.41,61.41,61.34,61.34,16200.0,46.549,46.549,46.4959,46.4959,16200.0
2012-10-05 11:45:00,61.33,61.38,61.33,61.37,19400.0,46.4884,46.5263,46.4884,46.5187,19400.0
2012-10-05 11:50:00,61.37,61.43,61.34,61.43,45600.0,46.5187,46.5642,46.4959,46.5642,45600.0
2012-10-05 11:55:00,61.43,61.52,61.43,61.52,25000.0,46.5642,46.6324,46.5642,46.6324,25000.0
2012-10-05 12:00:00,61.52,61.55,61.45,61.46,14000.0,46.6324,46.6551,46.5793,46.5869,14000.0
2012-10-05 12:05:00,61.47,61.47,61.38,61.4,10800.0,46.5945,46.5945,46.5263,46.5414,10800.0
2012-10-05 12:10:00,61.4,61.47,61.4,61.47,13000.0,46.5414,46.5945,46.5414,46.5945,13000.0
2012-10-05 12:15:00,61.47,61.48,61.42,61.42,10200.0,46.5945,46.6021,46.5566,46.5566,10200.0
2012-10-05 12:20:00,61.42,61.45,61.37,61.39,12600.0,46.5566,46.5793,46.5187,46.5338,12600.0
2012-10-05 12:25:00,61.39,61.42,61.38,61.4,10800.0,46.5338,46.5566,46.5263,46.5414,10800.0
2012-10-05 12:30:00,61.4,61.43,61.38,61.38,25000.0,46.5414,46.5642,46.5263,46.5263,25000.0
2012-10-05 12:35:00,61.39,61.4,61.34,61.35,21000.0,46.5338,46.5414,46.4959,46.5035,21000.0
2012-10-05 12:40:00,61.36,61.4,61.35,61.38,31200.0,46.5111,46.5414,46.5035,46.5263,31200.0
2012-10-05 12:45:00,61.38,61.38,61.35,61.36,16000.0,46.5263,46.5263,46.5035,46.5111,16000.0
2012-10-05 12:50:00,61.35,61.36,61.34,61.36,5800.0,46.5035,46.5111,46.4959,46.5111,5800.0
2012-10-05 12:55:00,61.35,61.35,61.33,61.34,12000.0,46.5035,46.5035,46.4884,46.4959,12000.0
2012-10-05 13:00:00,61.35,61.35,61.33,61.33,11800.0,46.5035,46.5035,46.4884,46.4884,11800.0
2012-10-05 13:05:00,61.33,61.34,61.32,61.33,10000.0,46.4884,46.4959,46.4808,46.4884,10000.0
2012-10-05 13:10:00,61.33,61.35,61.32,61.32,16800.0,46.4884,46.5035,46.4808,46.4808,16800.0
2012-10-05 13:15:00,61.32,61.37,61.32,61.32,11800.0,46.4808,46.5187,46.4808,46.4808,11800.0
2012-10-05 13:20:00,61.32,61.33,61.29,61.29,12400.0,46.4808,46.4884,46.458,46.458,12400.0
2012-10-05 13:25:00,61.27,61.27,61.23,61.23,8800.0,46.4429,46.4429,46.4126,46.4126,8800.0
2012-10-05 13:30:00,61.22,61.28,61.22,61.26,23200.0,46.405,46.4505,46.405,46.4353,23200.0
2012-10-05 13:35:00,61.26,61.27,61.22,61.24,29000.0,46.4353,46.4429,46.405,46.4201,29000.0
2012-10-05 13:40:00,61.24,61.24,61.22,61.24,34000.0,46.4201,46.4201,46.405,46.4201,34000.0
2012-10-05 13:45:00,61.24,61.24,61.15,61.21,36000.0,46.4201,46.4201,46.3519,46.3974,36000.0
2012-10-05 13:50:00,61.2,61.24,61.2,61.22,23200.0,46.3898,46.4201,46.3898,46.405,23200.0
2012-10-05 13:55:00,61.22,61.24,61.2,61.21,24800.0,46.405,46.4201,46.3898,46.3974,24800.0
2012-10-05 14:00:00,61.22,61.27,61.22,61.24,12800.0,46.405,46.4429,46.405,46.4201,12800.0
2012-10-05 14:05:00,61.25,61.26,61.23,61.24,15000.0,46.4277,46.4353,46.4126,46.4201,15000.0
2012-10-05 14:10:00,61.24,61.35,61.24,61.35,73200.0,46.4201,46.5035,46.4201,46.5035,73200.0
2012-10-05 14:15:00,61.35,61.38,61.34,61.37,25000.0,46.5035,46.5263,46.4959,46.5187,25000.0
2012-10-05 14:20:00,61.37,61.37,61.34,61.34,21600.0,46.5187,46.5187,46.4959,46.4959,21600.0
2012-10-05 14:25:00,61.33,61.33,61.26,61.29,26000.0,46.4884,46.4884,46.4353,46.458,26000.0
2012-10-05 14:30:00,61.27,61.28,61.24,61.26,20600.0,46.4429,46.4505,46.4201,46.4353,20600.0
2012-10-05 14:35:00,61.27,61.27,61.15,61.15,36600.0,46.4429,46.4429,46.3519,46.3519,36600.0
2012-10-05 14:40:00,61.16,61.18,61.14,61.18,29400.0,46.3595,46.3747,46.3443,46.3747,29400.0
2012-10-05 14:45:00,61.19,61.19,61.15,61.18,18400.0,46.3822,46.3822,46.3519,46.3747,18400.0
2012-10-05 14:50:00,61.18,61.19,61.07,61.07,63400.0,46.3747,46.3822,46.2913,46.2913,63400.0
2012-10-05 14:55:00,61.07,61.09,60.99,60.99,58400.0,46.2913,46.3064,46.2306,46.2306,58400.0
2012-10-05 15:00:00,61.0,61.06,61.0,61.02,46000.0,46.2382,46.2837,46.2382,46.2534,46000.0
2012-10-05 15:05:00,61.01,61.03,60.97,61.02,41000.0,46.2458,46.261,46.2155,46.2534,41000.0
2012-10-05 15:10:00,61.03,61.04,60.96,61.02,34400.0,46.261,46.2685,46.2079,46.2534,34400.0
2012-10-05 15:15:00,61.02,61.05,60.99,61.05,45600.0,46.2534,46.2761,46.2306,46.2761,45600.0
2012-10-05 15:20:00,61.06,61.07,61.0,61.06,38800.0,46.2837,46.2913,46.2382,46.2837,38800.0
2012-10-05 15:25:00,61.06,61.09,61.03,61.05,37000.0,46.2837,46.3064,46.261,46.2761,37000.0
2012-10-05 15:30:00,61.05,61.05,60.92,60.92,56200.0,46.2761,46.2761,46.1776,46.1776,56200.0
2012-10-05 15:35:00,60.92,60.92,60.83,60.84,72400.0,46.1776,46.1776,46.1094,46.1169,72400.0
2012-10-05 15:40:00,60.83,60.89,60.82,60.83,69400.0,46.1094,46.1548,46.1018,46.1094,69400.0
2012-10-05 15:45:00,60.85,60.92,60.84,60.9,98400.0,46.1245,46.1776,46.1169,46.1624,98400.0
2012-10-05 15:50:00,60.9,60.97,60.88,60.96,116200.0,46.1624,46.2155,46.1473,46.2079,116200.0
2012-10-05 15:55:00,60.96,61.09,60.95,61.09,190000.0,46.2079,46.3064,46.2003,46.3064,190000.0
2012-10-08 09:30:00,60.97,60.99,60.85,60.95,41200.0,46.2155,46.2306,46.1245,46.2003,41200.0
2012-10-08 09:35:00,60.95,60.99,60.88,60.91,9600.0,46.2003,46.2306,46.1473,46.17,9600.0
2012-10-08 09:40:00,60.89,61.05,60.88,61.04,13000.0,46.1548,46.2761,46.1473,46.2685,13000.0
2012-10-08 09:45:00,61.05,61.2,61.02,61.2,30000.0,46.2761,46.3898,46.2534,46.3898,30000.0
2012-10-08 09:50:00,61.17,61.23,61.13,61.21,20000.0,46.3671,46.4126,46.3368,46.3974,20000.0
2012-10-08 09:55:00,61.17,61.25,61.14,61.24,11600.0,46.3671,46.4277,46.3443,46.4201,11600.0
2012-10-08 10:00:00,61.24,61.29,61.22,61.29,26200.0,46.4201,46.458,46.405,46.458,26200.0
2012-10-08 10:05:00,61.3,61.31,61.24,61.29,33600.0,46.4656,46.4732,46.4201,46.458,33600.0
2012-10-08 10:10:00,61.29,61.35,61.24,61.34,23800.0,46.458,46.5035,46.4201,46.4959,23800.0
2012-10-08 10:15:00,61.35,61.38,61.29,61.33,14600.0,46.5035,46.5263,46.458,46.4884,14600.0
2012-10-08 10:20:00,61.34,61.38,61.29,61.32,28200.0,46.4959,46.5263,46.458,46.4808,28200.0
2012-10-08 10:25:00,61.31,61.31,61.22,61.25,16800.0,46.4732,46.4732,46.405,46.4277,16800.0
2012-10-08 10:30:00,61.24,61.25,61.11,61.18,36800.0,46.4201,46.4277,46.3216,46.3747,36800.0
2012-10-08 10:35:00,61.18,61.25,61.13,61.2,50400.0,46.3747,46.4277,46.3368,46.3898,50400.0
2012-10-08 10:40:00,61.18,61.3,61.14,61.3,105800.0,46.3747,46.4656,46.3443,46.4656,105800.0
2012-10-08 10:45:00,61.29,61.31,61.26,61.29,12200.0,46.458,46.4732,46.4353,46.458,12200.0
2012-10-08 10:50:00,61.29,61.44,61.29,61.43,20000.0,46.458,46.5717,46.458,46.5642,20000.0
2012-10-08 10:55:00,61.42,61.54,61.42,61.51,34400.0,46.5566,46.6475,46.5566,46.6248,34400.0
2012-10-08 11:00:00,61.51,61.6,61.49,61.58,28400.0,46.6248,46.693,46.6096,46.6779,28400.0
2012-10-08 11:05:00,61.56,61.56,61.49,61.49,13200.0,46.6627,46.6627,46.6096,46.6096,13200.0
2012-10-08 11:10:00,61.49,61.51,61.45,61.47,12200.0,46.6096,46.6248,46.5793,46.5945,12200.0
2012-10-08 11:15:00,61.47,61.49,61.43,61.47,12800.0,46.5945,46.6096,46.5642,46.5945,12800.0
2012-10-08 11:20:00,61.48,61.51,61.44,61.45,15400.0,46.6021,46.6248,46.5717,46.5793,15400.0
2012-10-08 11:25:00,61.44,61.47,61.41,61.46,11200.0,46.5717,46.5945,46.549,46.5869,11200.0
2012-10-08 11:30:00,61.46,61.47,61.4,61.42,16400.0,46.5869,46.5945,46.5414,46.5566,16400.0
2012-10-08 11:35:00,61.41,61.41,61.32,61.33,33600.0,46.549,46.549,46.4808,46.4884,33600.0
2012-10-08 11:40:00,61.33,61.34,61.25,61.28,15000.0,46.4884,46.4959,46.4277,46.4505,15000.0
2012-10-08 11:45:00,61.28,61.32,61.26,61.31,15000.0,46.4505,46.4808,46.4353,46.4732,15000.0
2012-10-08 11:50:00,61.29,61.34,61.25,61.34,13600.0,46.458,46.4959,46.4277,46.4959,13600.0
2012-10-08 11:55:00,61.35,61.4,61.31,61.38,17000.0,46.5035,46.5414,46.4732,46.5263,17000.0
2012-10-08 12:00:00,61.4,61.4,61.35,61.39,8400.0,46.5414,46.5414,46.5035,46.5338,8400.0
2012-10-08 12:05:00,61.38,61.38,61.32,61.35,9400.0,46.5263,46.5263,46.4808,46.5035,9400.0
2012-10-08 12:10:00,61.34,61.41,61.34,61.41,18000.0,46.4959,46.549,46.4959,46.549,18000.0
2012-10-08 12:15:00,61.41,61.41,61.37,61.4,8800.0,46.549,46.549,46.5187,46.5414,8800.0
2012-10-08 12:20:00,61.39,61.46,61.38,61.42,18400.0,46.5338,46.5869,46.5263,46.5566,18400.0
2012-10-08 12:25:00,61.41,61.44,61.37,61.42,10000.0,46.549,46.5717,46.5187,46.5566,10000.0
2012-10-08 12:30:00,61.43,61.51,61.43,61.49,11400.0,46.5642,46.6248,46.5642,46.6096,11400.0
2012-10-08 12:35:00,61.49,61.5,61.48,61.48,5000.0,46.6096,46.6172,46.6021,46.6021,5000.0
2012-10-08 12:40:00,61.5,61.53,61.48,61.52,14600.0,46.6172,46.64,46.6021,46.6324,14600.0
2012-10-08 12:45:00,61.52,61.52,61.47,61.49,8200.0,46.6324,46.6324,46.5945,46.6096,8200.0
2012-10-08 12:50:00,61.49,61.52,61.49,61.52,11000.0,46.6096,46.6324,46.6096,46.6324,11000.0
2012-10-08 12:55:00,61.51,61.54,61.48,61.51,15600.0,46.6248,46.6475,46.6021,46.6248,15600.0
2012-10-08 13:00:00,61.51,61.56,61.48,61.48,24000.0,46.6248,46.6627,46.6021,46.6021,24000.0
2012-10-08 13:05:00,61.47,61.48,61.42,61.48,11800.0,46.5945,46.6021,46.5566,46.6021,11800.0
2012-10-08 13:10:00,61.48,61.51,61.47,61.51,6600.0,46.6021,46.6248,46.5945,46.6248,6600.0
2012-10-08 13:15:00,61.5,61.54,61.49,61.54,17800.0,46.6172,46.6475,46.6096,46.6475,17800.0
2012-10-08 13:20:00,61.53,61.54,61.5,61.52,7600.0,46.64,46.6475,46.6172,46.6324,7600.0
2012-10-08 13:25:00,61.5,61.52,61.49,61.51,9000.0,46.6172,46.6324,46.6096,46.6248,9000.0
2012-10-08 13:30:00,61.51,61.57,61.48,61.54,24400.0,46.6248,46.6703,46.6021,46.6475,24400.0
2012-10-08 13:35:00,61.54,61.54,61.48,61.49,11800.0,46.6475,46.6475,46.6021,46.6096,11800.0
2012-10-08 13:40:00,61.51,61.52,61.48,61.51,13800.0,46.6248,46.6324,46.6021,46.6248,13800.0
2012-10-08 13:45:00,61.49,61.49,61.45,61.46,9200.0,46.6096,46.6096,46.5793,46.5869,9200.0
2012-10-08 13:50:00,61.49,61.51,61.46,61.47,11600.0,46.6096,46.6248,46.5869,46.5945,11600.0
2012-10-08 13:55:00,61.48,61.49,61.46,61.48,13400.0,46.6021,46.6096,46.5869,46.6021,13400.0
2012-10-08 14:00:00,61.48,61.49,61.47,61.47,16800.0,46.6021,46.6096,46.5945,46.5945,16800.0
2012-10-08 14:05:00,61.46,61.48,61.42,61.43,14000.0,46.5869,46.6021,46.5566,46.5642,14000.0
2012-10-08 14:10:00,61.43,61.46,61.4,61.41,15000.0,46.5642,46.5869,46.5414,46.549,15000.0
2012-10-08 14:15:00,61.4,61.45,61.39,61.45,16400.0,46.5414,46.5793,46.5338,46.5793,16400.0
2012-10-08 14:20:00,61.45,61.46,61.38,61.38,23800.0,46.5793,46.5869,46.5263,46.5263,23800.0
2012-10-08 14:25:00,61.37,61.42,61.37,61.39,12600.0,46.5187,46.5566,46.5187,46.5338,12600.0
2012-10-08 14:30:00,61.4,61.44,61.4,61.41,13000.0,46.5414,46.5717,46.5414,46.549,13000.0
2012-10-08 14:35:00,61.4,61.43,61.39,61.42,7400.0,46.5414,46.5642,46.5338,46.5566,7400.0
2012-10-08 14:40:00,61.43,61.44,61.4,61.44,10000.0,46.5642,46.5717,46.5414,46.5717,10000.0
2012-10-08 14:45:00,61.44,61.45,61.38,61.45,15600.0,46.5717,46.5793,46.5263,46.5793,15600.0
2012-10-08 14:50:00,61.45,61.51,61.44,61.49,25400.0,46.5793,46.6248,46.5717,46.6096,25400.0
2012-10-08 14:55:00,61.48,61.51,61.48,61.5,14600.0,46.6021,46.6248,46.6021,46.6172,14600.0
2012-10-08 15:00:00,61.5,61.52,61.46,61.48,74000.0,46.6172,46.6324,46.5869,46.6021,74000.0
2012-10-08 15:05:00,61.47,61.47,61.4,61.42,33600.0,46.5945,46.5945,46.5414,46.5566,33600.0
2012-10-08 15:10:00,61.41,61.42,61.38,61.41,24800.0,46.549,46.5566,46.5263,46.549,24800.0
2012-10-08 15:15:00,61.41,61.44,61.39,61.39,30400.0,46.549,46.5717,46.5338,46.5338,30400.0
2012-10-08 15:20:00,61.39,61.42,61.38,61.4,23600.0,46.5338,46.5566,46.5263,46.5414,23600.0
2012-10-08 15:25:00,61.4,61.41,61.36,61.38,35200.0,46.5414,46.549,46.5111,46.5263,35200.0
2012-10-08 15:30:00,61.38,61.42,61.38,61.4,27000.0,46.5263,46.5566,46.5263,46.5414,27000.0
2012-10-08 15:35:00,61.39,61.43,61.39,61.41,24800.0,46.5338,46.5642,46.5338,46.549,24800.0
2012-10-08 15:40:00,61.4,61.46,61.34,61.45,41800.0,46.5414,46.5869,46.4959,46.5793,41800.0
2012-10-08 15:45:00,61.45,61.45,61.36,61.41,35200.0,46.5793,46.5793,46.5111,46.549,35200.0
2012-10-08 15:50:00,61.41,61.44,61.39,61.43,27000.0,46.549,46.5717,46.5338,46.5642,27000.0
2012-10-08 15:55:00,61.42,61.42,61.31,61.34,166400.0,46.5566,46.5566,46.4732,46.4959,166400.0
2012-10-09 09:30:00,61.52,61.56,61.31,61.56,40800.0,46.6324,46.6627,46.4732,46.6627,40800.0
2012-10-09 09:35:00,61.55,61.73,61.55,61.66,19600.0,46.6551,46.7916,46.6551,46.7385,19600.0
2012-10-09 09:40:00,61.66,61.72,61.6,61.63,33400.0,46.7385,46.784,46.693,46.7158,33400.0
2012-10-09 09:45:00,61.65,61.67,61.5,61.51,62600.0,46.7309,46.7461,46.6172,46.6248,62600.0
2012-10-09 09:50:00,61.52,61.56,61.46,61.48,44800.0,46.6324,46.6627,46.5869,46.6021,44800.0
2012-10-09 09:55:00,61.48,61.48,61.42,61.43,38800.0,46.6021,46.6021,46.5566,46.5642,38800.0
2012-10-09 10:00:00,61.43,61.48,61.42,61.44,43800.0,46.5642,46.6021,46.5566,46.5717,43800.0
2012-10-09 10:05:00,61.44,61.45,61.41,61.44,22200.0,46.5717,46.5793,46.549,46.5717,22200.0
2012-10-09 10:10:00,61.44,61.47,61.37,61.38,23600.0,46.5717,46.5945,46.5187,46.5263,23600.0
2012-10-09 10:15:00,61.38,61.45,61.38,61.42,27400.0,46.5263,46.5793,46.5263,46.5566,27400.0
2012-10-09 10:20:00,61.41,61.43,61.35,61.42,11800.0,46.549,46.5642,46.5035,46.5566,11800.0
2012-10-09 10:25:00,61.42,61.45,61.33,61.34,17600.0,46.5566,46.5793,46.4884,46.4959,17600.0
2012-10-09 10:30:00,61.34,61.34,61.27,61.3,28000.0,46.4959,46.4959,46.4429,46.4656,28000.0
2012-10-09 10:35:00,61.29,61.3,61.21,61.24,27600.0,46.458,46.4656,46.3974,46.4201,27600.0
2012-10-09 10:40:00,61.23,61.28,61.21,61.26,27200.0,46.4126,46.4505,46.3974,46.4353,27200.0
2012-10-09 10:45:00,61.24,61.28,61.2,61.2,55600.0,46.4201,46.4505,46.3898,46.3898,55600.0
2012-10-09 10:50:00,61.2,61.21,61.09,61.11,22800.0,46.3898,46.3974,46.3064,46.3216,22800.0
2012-10-09 10:55:00,61.11,61.16,61.1,61.15,66600.0,46.3216,46.3595,46.314,46.3519,66600.0
2012-10-09 11:00:00,61.15,61.15,61.08,61.13,39800.0,46.3519,46.3519,46.2989,46.3368,39800.0
2012-10-09 11:05:00,61.13,61.17,61.11,61.12,26200.0,46.3368,46.3671,46.3216,46.3292,26200.0
2012-10-09 11:10:00,61.12,61.12,61.06,61.08,51200.0,46.3292,46.3292,46.2837,46.2989,51200.0
2012-10-09 11:15:00,61.07,61.1,60.93,60.95,51600.0,46.2913,46.314,46.1852,46.2003,51600.0
2012-10-09 11:20:00,60.97,61.04,60.96,60.98,39600.0,46.2155,46.2685,46.2079,46.2231,39600.0
2012-10-09 11:25:00,60.97,60.97,60.84,60.84,67400.0,46.2155,46.2155,46.1169,46.1169,67400.0
2012-10-09 11:30:00,60.85,60.97,60.77,60.97,70200.0,46.1245,46.2155,46.0639,46.2155,70200.0
2012-10-09 11:35:00,60.96,61.09,60.96,61.09,44200.0,46.2079,46.3064,46.2079,46.3064,44200.0
2012-10-09 11:40:00,61.09,61.12,61.06,61.1,36400.0,46.3064,46.3292,46.2837,46.314,36400.0
2012-10-09 11:45:00,61.1,61.11,61.05,61.1,52800.0,46.314,46.3216,46.2761,46.314,52800.0
2012-10-09 11:50:00,61.09,61.18,61.09,61.18,19800.0,46.3064,46.3747,46.3064,46.3747,19800.0
2012-10-09 11:55:00,61.17,61.17,61.08,61.1,21600.0,46.3671,46.3671,46.2989,46.314,21600.0
2012-10-09 12:00:00,61.1,61.14,61.08,61.09,22400.0,46.314,46.3443,46.2989,46.3064,22400.0
2012-10-09 12:05:00,61.09,61.09,61.04,61.07,17200.0,46.3064,46.3064,46.2685,46.2913,17200.0
2012-10-09 12:10:00,61.07,61.22,61.06,61.2,24600.0,46.2913,46.405,46.2837,46.3898,24600.0
2012-10-09 12:15:00,61.2,61.22,61.07,61.08,13800.0,46.3898,46.405,46.2913,46.2989,13800.0
2012-10-09 12:20:00,61.07,61.08,60.94,60.96,34600.0,46.2913,46.2989,46.1927,46.2079,34600.0
2012-10-09 12:25:00,60.96,60.97,60.92,60.93,26800.0,46.2079,46.2155,46.1776,46.1852,26800.0
2012-10-09 12:30:00,60.92,60.97,60.92,60.96,13000.0,46.1776,46.2155,46.1776,46.2079,13000.0
2012-10-09 12:35:00,60.96,60.99,60.95,60.98,13200.0,46.2079,46.2306,46.2003,46.2231,13200.0
2012-10-09 12:40:00,60.99,61.04,60.96,61.0,10800.0,46.2306,46.2685,46.2079,46.2382,10800.0
2012-10-09 12:45:00,61.01,61.02,60.98,61.01,11600.0,46.2458,46.2534,46.2231,46.2458,11600.0
2012-10-09 12:50:00,61.02,61.04,61.01,61.04,7400.0,46.2534,46.2685,46.2458,46.2685,7400.0
2012-10-09 12:55:00,61.02,61.02,60.98,60.98,16200.0,46.2534,46.2534,46.2231,46.2231,16200.0
2012-10-09 13:00:00,60.98,61.03,60.96,60.99,40000.0,46.2231,46.261,46.2079,46.2306,40000.0
2012-10-09 13:05:00,60.99,60.99,60.95,60.95,12200.0,46.2306,46.2306,46.2003,46.2003,12200.0
2012-10-09 13:10:00,60.95,60.99,60.95,60.99,11600.0,46.2003,46.2306,46.2003,46.2306,11600.0
2012-10-09 13:15:00,60.98,60.99,60.97,60.99,13400.0,46.2231,46.2306,46.2155,46.2306,13400.0
2012-10-09 13:20:00,60.99,60.99,60.96,60.99,12400.0,46.2306,46.2306,46.2079,46.2306,12400.0
2012-10-09 13:25:00,60.99,61.01,60.94,60.95,20800.0,46.2306,46.2458,46.1927,46.2003,20800.0
2012-10-09 13:30:00,60.96,60.98,60.94,60.94,13800.0,46.2079,46.2231,46.1927,46.1927,13800.0
2012-10-09 13:35:00,60.95,60.97,60.92,60.97,14000.0,46.2003,46.2155,46.1776,46.2155,14000.0
2012-10-09 13:40:00,60.96,60.96,60.92,60.96,7800.0,46.2079,46.2079,46.1776,46.2079,7800.0
2012-10-09 13:45:00,60.96,60.96,60.9,60.91,25000.0,46.2079,46.2079,46.1624,46.17,25000.0
2012-10-09 13:50:00,60.9,60.92,60.83,60.84,25800.0,46.1624,46.1776,46.1094,46.1169,25800.0
2012-10-09 13:55:00,60.84,60.87,60.83,60.83,15200.0,46.1169,46.1397,46.1094,46.1094,15200.0
2012-10-09 14:00:00,60.83,60.84,60.74,60.74,59600.0,46.1094,46.1169,46.0411,46.0411,59600.0
2012-10-09 14:05:00,60.74,60.81,60.71,60.77,44400.0,46.0411,46.0942,46.0184,46.0639,44400.0
2012-10-09 14:10:00,60.77,60.82,60.74,60.77,26400.0,46.0639,46.1018,46.0411,46.0639,26400.0
2012-10-09 14:15:00,60.77,60.81,60.71,60.8,43000.0,46.0639,46.0942,46.0184,46.0866,43000.0
2012-10-09 14:20:00,60.81,60.87,60.79,60.79,17400.0,46.0942,46.1397,46.079,46.079,17400.0
2012-10-09 14:25:00,60.81,60.83,60.76,60.81,38600.0,46.0942,46.1094,46.0563,46.0942,38600.0
2012-10-09 14:30:00,60.8,60.84,60.77,60.8,26400.0,46.0866,46.1169,46.0639,46.0866,26400.0
2012-10-09 14:35:00,60.8,60.82,60.77,60.81,20400.0,46.0866,46.1018,46.0639,46.0942,20400.0
2012-10-09 14:40:00,60.8,60.8,60.7,60.8,19400.0,46.0866,46.0866,46.0108,46.0866,19400.0
2012-10-09 14:45:00,60.8,60.85,60.78,60.8,21200.0,46.0866,46.1245,46.0715,46.0866,21200.0
2012-10-09 14:50:00,60.79,60.83,60.77,60.82,48800.0,46.079,46.1094,46.0639,46.1018,48800.0
2012-10-09 14:55:00,60.81,60.85,60.78,60.85,21200.0,46.0942,46.1245,46.0715,46.1245,21200.0
2012-10-09 15:00:00,60.86,60.88,60.78,60.81,29400.0,46.1321,46.1473,46.0715,46.0942,29400.0
2012-10-09 15:05:00,60.8,60.85,60.8,60.85,25400.0,46.0866,46.1245,46.0866,46.1245,25400.0
2012-10-09 15:10:00,60.85,60.85,60.77,60.8,30400.0,46.1245,46.1245,46.0639,46.0866,30400.0
2012-10-09 15:15:00,60.81,60.84,60.77,60.8,35400.0,46.0942,46.1169,46.0639,46.0866,35400.0
2012-10-09 15:20:00,60.81,60.81,60.66,60.73,61000.0,46.0942,46.0942,45.9805,46.0336,61000.0
2012-10-09 15:25:00,60.73,60.76,60.7,60.71,33000.0,46.0336,46.0563,46.0108,46.0184,33000.0
2012-10-09 15:30:00,60.72,60.74,60.63,60.68,36400.0,46.026,46.0411,45.9578,45.9957,36400.0
2012-10-09 15:35:00,60.69,60.74,60.67,60.71,57400.0,46.0032,46.0411,45.9881,46.0184,57400.0
2012-10-09 15:40:00,60.71,60.79,60.68,60.71,46600.0,46.0184,46.079,45.9957,46.0184,46600.0
2012-10-09 15:45:00,60.71,60.75,60.67,60.69,82000.0,46.0184,46.0487,45.9881,46.0032,82000.0
2012-10-09 15:50:00,60.69,60.73,60.66,60.67,115600.0,46.0032,46.0336,45.9805,45.9881,115600.0
2012-10-09 15:55:00,60.66,60.68,60.63,60.63,181600.0,45.9805,45.9957,45.9578,45.9578,181600.0
2012-10-10 09:30:00,60.63,60.87,60.52,60.8,50000.0,45.9578,46.1397,45.8744,46.0866,50000.0
2012-10-10 09:35:00,60.8,60.81,60.6,60.63,19400.0,46.0866,46.0942,45.935,45.9578,19400.0
2012-10-10 09:40:00,60.63,60.64,60.5,60.62,21200.0,45.9578,45.9653,45.8592,45.9502,21200.0
2012-10-10 09:45:00,60.63,60.63,60.46,60.49,72200.0,45.9578,45.9578,45.8289,45.8516,72200.0
2012-10-10 09:50:00,60.49,60.59,60.49,60.52,20800.0,45.8516,45.9274,45.8516,45.8744,20800.0
2012-10-10 09:55:00,60.52,60.52,60.35,60.48,71000.0,45.8744,45.8744,45.7455,45.8441,71000.0
2012-10-10 10:00:00,60.47,60.53,60.41,60.51,57200.0,45.8365,45.882,45.791,45.8668,57200.0
2012-10-10 10:05:00,60.53,60.58,60.46,60.57,48800.0,45.882,45.9199,45.8289,45.9123,48800.0
2012-10-10 10:10:00,60.54,60.66,60.51,60.59,42600.0,45.8895,45.9805,45.8668,45.9274,42600.0
2012-10-10 10:15:00,60.57,60.66,60.57,60.66,16400.0,45.9123,45.9805,45.9123,45.9805,16400.0
2012-10-10 10:20:00,60.66,60.71,60.63,60.7,11200.0,45.9805,46.0184,45.9578,46.0108,11200.0
2012-10-10 10:25:00,60.7,60.92,60.67,60.92,21800.0,46.0108,46.1776,45.9881,46.1776,21800.0
2012-10-10 10:30:00,60.89,60.92,60.87,60.88,25800.0,46.1548,46.1776,46.1397,46.1473,25800.0
2012-10-10 10:35:00,60.88,60.88,60.81,60.85,17600.0,46.1473,46.1473,46.0942,46.1245,17600.0
2012-10-10 10:40:00,60.85,60.85,60.67,60.7,39200.0,46.1245,46.1245,45.9881,46.0108,39200.0
2012-10-10 10:45:00,60.7,60.74,60.66,60.66,30800.0,46.0108,46.0411,45.9805,45.9805,30800.0
2012-10-10 10:50:00,60.66,60.69,60.65,60.67,31400.0,45.9805,46.0032,45.9729,45.9881,31400.0
2012-10-10 10:55:00,60.67,60.7,60.65,60.66,28000.0,45.9881,46.0108,45.9729,45.9805,28000.0
2012-10-10 11:00:00,60.65,60.7,60.63,60.68,21200.0,45.9729,46.0108,45.9578,45.9957,21200.0
2012-10-10 11:05:00,60.69,60.71,60.67,60.69,9400.0,46.0032,46.0184,45.9881,46.0032,9400.0
2012-10-10 11:10:00,60.69,60.73,60.69,60.7,11800.0,46.0032,46.0336,46.0032,46.0108,11800.0
2012-10-10 11:15:00,60.69,60.74,60.66,60.66,20200.0,46.0032,46.0411,45.9805,45.9805,20200.0
2012-10-10 11:20:00,60.67,60.74,60.67,60.71,12400.0,45.9881,46.0411,45.9881,46.0184,12400.0
2012-10-10 11:25:00,60.72,60.74,60.7,60.74,21000.0,46.026,46.0411,46.0108,46.0411,21000.0
2012-10-10 11:30:00,60.73,60.73,60.62,60.63,14800.0,46.0336,46.0336,45.9502,45.9578,14800.0
2012-10-10 11:35:00,60.62,60.65,60.59,60.62,20600.0,45.9502,45.9729,45.9274,45.9502,20600.0
2012-10-10 11:40:00,60.6,60.66,60.6,60.63,24200.0,45.935,45.9805,45.935,45.9578,24200.0
2012-10-10 11:45:00,60.63,60.65,60.56,60.65,34600.0,45.9578,45.9729,45.9047,45.9729,34600.0
2012-10-10 11:50:00,60.62,60.63,60.47,60.51,32400.0,45.9502,45.9578,45.8365,45.8668,32400.0
2012-10-10 11:55:00,60.52,60.59,60.52,60.59,13800.0,45.8744,45.9274,45.8744,45.9274,13800.0
2012-10-10 12:00:00,60.57,60.6,60.53,60.6,21200.0,45.9123,45.935,45.882,45.935,21200.0
2012-10-10 12:05:00,60.61,60.65,60.6,60.63,15400.0,45.9426,45.9729,45.935,45.9578,15400.0
2012-10-10 12:10:00,60.63,60.73,60.63,60.7,37600.0,45.9578,46.0336,45.9578,46.0108,37600.0
2012-10-10 12:15:00,60.71,60.73,60.61,60.61,23000.0,46.0184,46.0336,45.9426,45.9426,23000.0
2012-10-10 12:20:00,60.6,60.65,60.55,60.63,22600.0,45.935,45.9729,45.8971,45.9578,22600.0
2012-10-10 12:25:00,60.6,60.62,60.56,60.62,9800.0,45.935,45.9502,45.9047,45.9502,9800.0
2012-10-10 12:30:00,60.62,60.62,60.55,60.56,11200.0,45.9502,45.9502,45.8971,45.9047,11200.0
2012-10-10 12:35:00,60.55,60.56,60.45,60.49,53800.0,45.8971,45.9047,45.8213,45.8516,53800.0
2012-10-10 12:40:00,60.49,60.59,60.48,60.53,30000.0,45.8516,45.9274,45.8441,45.882,30000.0
2012-10-10 12:45:00,60.52,60.52,60.37,60.43,45200.0,45.8744,45.8744,45.7607,45.8062,45200.0
2012-10-10 12:50:00,60.42,60.42,60.31,60.35,19800.0,45.7986,45.7986,45.7152,45.7455,19800.0
2012-10-10 12:55:00,60.35,60.36,60.23,60.26,19400.0,45.7455,45.7531,45.6546,45.6773,19400.0
2012-10-10 13:00:00,60.24,60.3,60.2,60.25,28200.0,45.6621,45.7076,45.6318,45.6697,28200.0
2012-10-10 13:05:00,60.27,60.3,60.24,60.3,36600.0,45.6849,45.7076,45.6621,45.7076,36600.0
2012-10-10 13:10:00,60.3,60.32,60.27,60.3,21200.0,45.7076,45.7228,45.6849,45.7076,21200.0
2012-10-10 13:15:00,60.32,60.4,60.32,60.38,18000.0,45.7228,45.7834,45.7228,45.7683,18000.0
2012-10-10 13:20:00,60.38,60.41,60.38,60.4,22400.0,45.7683,45.791,45.7683,45.7834,22400.0
2012-10-10 13:25:00,60.43,60.45,60.4,60.4,13600.0,45.8062,45.8213,45.7834,45.7834,13600.0
2012-10-10 13:30:00,60.38,60.48,60.35,60.45,13200.0,45.7683,45.8441,45.7455,45.8213,13200.0
2012-10-10 13:35:00,60.46,60.47,60.42,60.43,14400.0,45.8289,45.8365,45.7986,45.8062,14400.0
2012-10-10 13:40:00,60.42,60.45,60.38,60.45,24200.0,45.7986,45.8213,45.7683,45.8213,24200.0
2012-10-10 13:45:00,60.44,60.44,60.35,60.43,10800.0,45.8137,45.8137,45.7455,45.8062,10800.0
2012-10-10 13:50:00,60.41,60.45,60.38,60.45,9000.0,45.791,45.8213,45.7683,45.8213,9000.0
2012-10-10 13:55:00,60.45,60.47,60.39,60.43,12600.0,45.8213,45.8365,45.7758,45.8062,12600.0
2012-10-10 14:00:00,60.43,60.58,60.43,60.52,28200.0,45.8062,45.9199,45.8062,45.8744,28200.0
2012-10-10 14:05:00,60.52,60.57,60.51,60.56,19400.0,45.8744,45.9123,45.8668,45.9047,19400.0
2012-10-10 14:10:00,60.56,60.58,60.49,60.52,12400.0,45.9047,45.9199,45.8516,45.8744,12400.0
2012-10-10 14:15:00,60.51,60.54,60.51,60.52,13800.0,45.8668,45.8895,45.8668,45.8744,13800.0
2012-10-10 14:20:00,60.52,60.55,60.48,60.49,14800.0,45.8744,45.8971,45.8441,45.8516,14800.0
2012-10-10 14:25:00,60.49,60.53,60.48,60.53,11000.0,45.8516,45.882,45.8441,45.882,11000.0
2012-10-10 14:30:00,60.52,60.54,60.51,60.52,5600.0,45.8744,45.8895,45.8668,45.8744,5600.0
2012-10-10 14:35:00,60.52,60.52,60.43,60.47,18600.0,45.8744,45.8744,45.8062,45.8365,18600.0
2012-10-10 14:40:00,60.46,60.46,60.43,60.44,6200.0,45.8289,45.8289,45.8062,45.8137,6200.0
2012-10-10 14:45:00,60.48,60.48,60.42,60.42,16600.0,45.8441,45.8441,45.7986,45.7986,16600.0
2012-10-10 14:50:00,60.43,60.49,60.42,60.48,23800.0,45.8062,45.8516,45.7986,45.8441,23800.0
2012-10-10 14:55:00,60.48,60.48,60.38,60.4,29200.0,45.8441,45.8441,45.7683,45.7834,29200.0
2012-10-10 15:00:00,60.41,60.45,60.38,60.44,35200.0,45.791,45.8213,45.7683,45.8137,35200.0
2012-10-10 15:05:00,60.45,60.49,60.38,60.49,36200.0,45.8213,45.8516,45.7683,45.8516,36200.0
2012-10-10 15:10:00,60.49,60.54,60.44,60.49,35600.0,45.8516,45.8895,45.8137,45.8516,35600.0
2012-10-10 15:15:00,60.52,60.54,60.42,60.46,25600.0,45.8744,45.8895,45.7986,45.8289,25600.0
2012-10-10 15:20:00,60.45,60.49,60.41,60.48,27200.0,45.8213,45.8516,45.791,45.8441,27200.0
2012-10-10 15:25:00,60.49,60.54,60.47,60.51,34400.0,45.8516,45.8895,45.8365,45.8668,34400.0
2012-10-10 15:30:00,60.51,60.54,60.45,60.49,37800.0,45.8668,45.8895,45.8213,45.8516,37800.0
2012-10-10 15:35:00,60.49,60.51,60.47,60.49,24600.0,45.8516,45.8668,45.8365,45.8516,24600.0
2012-10-10 15:40:00,60.49,60.52,60.48,60.51,61000.0,45.8516,45.8744,45.8441,45.8668,61000.0
2012-10-10 15:45:00,60.51,60.52,60.48,60.49,33200.0,45.8668,45.8744,45.8441,45.8516,33200.0
2012-10-10 15:50:00,60.48,60.49,60.38,60.43,59600.0,45.8441,45.8516,45.7683,45.8062,59600.0
2012-10-10 15:55:00,60.43,60.49,60.38,60.48,82200.0,45.8062,45.8516,45.7683,45.8441,82200.0
2012-10-11 09:30:00,60.98,61.02,60.68,60.85,84200.0,46.2231,46.2534,45.9957,46.1245,84200.0
2012-10-11 09:35:00,60.88,60.91,60.81,60.85,31200.0,46.1473,46.17,46.0942,46.1245,31200.0
2012-10-11 09:40:00,60.87,60.87,60.74,60.81,37200.0,46.1397,46.1397,46.0411,46.0942,37200.0
2012-10-11 09:45:00,60.81,60.81,60.74,60.77,32200.0,46.0942,46.0942,46.0411,46.0639,32200.0
2012-10-11 09:50:00,60.78,60.85,60.77,60.82,60200.0,46.0715,46.1245,46.0639,46.1018,60200.0
2012-10-11 09:55:00,60.83,60.86,60.76,60.79,37600.0,46.1094,46.1321,46.0563,46.079,37600.0
2012-10-11 10:00:00,60.76,60.77,60.69,60.74,41000.0,46.0563,46.0639,46.0032,46.0411,41000.0
2012-10-11 10:05:00,60.72,60.85,60.71,60.82,31200.0,46.026,46.1245,46.0184,46.1018,31200.0
2012-10-11 10:10:00,60.82,60.84,60.72,60.84,61000.0,46.1018,46.1169,46.026,46.1169,61000.0
2012-10-11 10:15:00,60.84,60.84,60.77,60.8,35800.0,46.1169,46.1169,46.0639,46.0866,35800.0
2012-10-11 10:20:00,60.78,60.8,60.73,60.73,14800.0,46.0715,46.0866,46.0336,46.0336,14800.0
2012-10-11 10:25:00,60.74,60.79,60.69,60.79,31000.0,46.0411,46.079,46.0032,46.079,31000.0
2012-10-11 10:30:00,60.8,60.85,60.72,60.72,31600.0,46.0866,46.1245,46.026,46.026,31600.0
2012-10-11 10:35:00,60.72,60.74,60.67,60.69,50800.0,46.026,46.0411,45.9881,46.0032,50800.0
2012-10-11 10:40:00,60.69,60.96,60.69,60.96,171200.0,46.0032,46.2079,46.0032,46.2079,171200.0
2012-10-11 10:45:00,60.97,61.06,60.93,60.96,61800.0,46.2155,46.2837,46.1852,46.2079,61800.0
2012-10-11 10:50:00,60.97,61.06,60.97,60.99,53400.0,46.2155,46.2837,46.2155,46.2306,53400.0
2012-10-11 10:55:00,60.99,61.01,60.94,60.94,53800.0,46.2306,46.2458,46.1927,46.1927,53800.0
2012-10-11 11:00:00,60.94,60.95,60.89,60.89,80600.0,46.1927,46.2003,46.1548,46.1548,80600.0
2012-10-11 11:05:00,60.91,60.91,60.8,60.83,91600.0,46.17,46.17,46.0866,46.1094,91600.0
2012-10-11 11:10:00,60.84,60.85,60.76,60.77,83200.0,46.1169,46.1245,46.0563,46.0639,83200.0
2012-10-11 11:15:00,60.76,60.82,60.7,60.71,51600.0,46.0563,46.1018,46.0108,46.0184,51600.0
2012-10-11 11:20:00,60.72,60.76,60.72,60.74,29200.0,46.026,46.0563,46.026,46.0411,29200.0
2012-10-11 11:25:00,60.74,60.76,60.69,60.76,45600.0,46.0411,46.0563,46.0032,46.0563,45600.0
2012-10-11 11:30:00,60.75,60.76,60.72,60.74,34200.0,46.0487,46.0563,46.026,46.0411,34200.0
2012-10-11 11:35:00,60.74,60.76,60.72,60.72,24400.0,46.0411,46.0563,46.026,46.026,24400.0
2012-10-11 11:40:00,60.71,60.76,60.69,60.7,43400.0,46.0184,46.0563,46.0032,46.0108,43400.0
2012-10-11 11:45:00,60.71,60.72,60.68,60.71,27600.0,46.0184,46.026,45.9957,46.0184,27600.0
2012-10-11 11:50:00,60.71,60.72,60.64,60.66,22600.0,46.0184,46.026,45.9653,45.9805,22600.0
2012-10-11 11:55:00,60.66,60.69,60.63,60.68,7400.0,45.9805,46.0032,45.9578,45.9957,7400.0
2012-10-11 12:00:00,60.71,60.71,60.59,60.59,26000.0,46.0184,46.0184,45.9274,45.9274,26000.0
2012-10-11 12:05:00,60.6,60.66,60.6,60.64,14400.0,45.935,45.9805,45.935,45.9653,14400.0
2012-10-11 12:10:00,60.64,60.76,60.64,60.74,24200.0,45.9653,46.0563,45.9653,46.0411,24200.0
2012-10-11 12:15:00,60.74,60.76,60.68,60.73,24400.0,46.0411,46.0563,45.9957,46.0336,24400.0
2012-10-11 12:20:00,60.73,60.73,60.63,60.65,20200.0,46.0336,46.0336,45.9578,45.9729,20200.0
2012-10-11 12:25:00,60.66,60.67,60.63,60.66,12800.0,45.9805,45.9881,45.9578,45.9805,12800.0
2012-10-11 12:30:00,60.68,60.75,60.68,60.75,10400.0,45.9957,46.0487,45.9957,46.0487,10400.0
2012-10-11 12:35:00,60.74,60.74,60.72,60.74,21400.0,46.0411,46.0411,46.026,46.0411,21400.0
2012-10-11 12:40:00,60.74,60.74,60.71,60.71,20400.0,46.0411,46.0411,46.0184,46.0184,20400.0
2012-10-11 12:45:00,60.69,60.8,60.69,60.78,22000.0,46.0032,46.0866,46.0032,46.0715,22000.0
2012-10-11 12:50:00,60.79,60.83,60.79,60.8,28600.0,46.079,46.1094,46.079,46.0866,28600.0
2012-10-11 12:55:00,60.81,60.81,60.77,60.77,21000.0,46.0942,46.0942,46.0639,46.0639,21000.0
2012-10-11 13:00:00,60.77,60.83,60.74,60.81,22600.0,46.0639,46.1094,46.0411,46.0942,22600.0
2012-10-11 13:05:00,60.81,60.81,60.78,60.78,19000.0,46.0942,46.0942,46.0715,46.0715,19000.0
2012-10-11 13:10:00,60.8,60.8,60.72,60.72,16800.0,46.0866,46.0866,46.026,46.026,16800.0
2012-10-11 13:15:00,60.74,60.75,60.72,60.74,11400.0,46.0411,46.0487,46.026,46.0411,11400.0
2012-10-11 13:20:00,60.73,60.73,60.66,60.68,11400.0,46.0336,46.0336,45.9805,45.9957,11400.0
2012-10-11 13:25:00,60.69,60.76,60.69,60.74,11000.0,46.0032,46.0563,46.0032,46.0411,11000.0
2012-10-11 13:30:00,60.74,60.74,60.68,60.69,13600.0,46.0411,46.0411,45.9957,46.0032,13600.0
2012-10-11 13:35:00,60.7,60.72,60.68,60.68,15200.0,46.0108,46.026,45.9957,45.9957,15200.0
2012-10-11 13:40:00,60.68,60.68,60.57,60.57,32200.0,45.9957,45.9957,45.9123,45.9123,32200.0
2012-10-11 13:45:00,60.56,60.56,60.52,60.54,13800.0,45.9047,45.9047,45.8744,45.8895,13800.0
2012-10-11 13:50:00,60.54,60.56,60.5,60.56,21000.0,45.8895,45.9047,45.8592,45.9047,21000.0
2012-10-11 13:55:00,60.55,60.6,60.55,60.6,18600.0,45.8971,45.935,45.8971,45.935,18600.0
2012-10-11 14:00:00,60.6,60.66,60.58,60.66,20200.0,45.935,45.9805,45.9199,45.9805,20200.0
2012-10-11 14:05:00,60.65,60.68,60.63,60.63,26000.0,45.9729,45.9957,45.9578,45.9578,26000.0
2012-10-11 14:10:00,60.63,60.72,60.63,60.7,23000.0,45.9578,46.026,45.9578,46.0108,23000.0
2012-10-11 14:15:00,60.7,60.71,60.67,60.68,16600.0,46.0108,46.0184,45.9881,45.9957,16600.0
2012-10-11 14:20:00,60.68,60.68,60.61,60.64,22800.0,45.9957,45.9957,45.9426,45.9653,22800.0
2012-10-11 14:25:00,60.65,60.71,60.64,60.67,21400.0,45.9729,46.0184,45.9653,45.9881,21400.0
2012-10-11 14:30:00,60.67,60.69,60.66,60.67,10800.0,45.9881,46.0032,45.9805,45.9881,10800.0
2012-10-11 14:35:00,60.67,60.69,60.58,60.6,92400.0,45.9881,46.0032,45.9199,45.935,92400.0
2012-10-11 14:40:00,60.62,60.63,60.59,60.63,18800.0,45.9502,45.9578,45.9274,45.9578,18800.0
2012-10-11 14:45:00,60.63,60.64,60.6,60.62,13000.0,45.9578,45.9653,45.935,45.9502,13000.0
2012-10-11 14:50:00,60.63,60.7,60.63,60.66,35000.0,45.9578,46.0108,45.9578,45.9805,35000.0
2012-10-11 14:55:00,60.67,60.68,60.65,60.65,11400.0,45.9881,45.9957,45.9729,45.9729,11400.0
2012-10-11 15:00:00,60.65,60.73,60.65,60.72,29600.0,45.9729,46.0336,45.9729,46.026,29600.0
2012-10-11 15:05:00,60.7,60.71,60.67,60.68,25000.0,46.0108,46.0184,45.9881,45.9957,25000.0
2012-10-11 15:10:00,60.68,60.74,60.68,60.73,44200.0,45.9957,46.0411,45.9957,46.0336,44200.0
2012-10-11 15:15:00,60.75,60.76,60.7,60.7,30200.0,46.0487,46.0563,46.0108,46.0108,30200.0
2012-10-11 15:20:00,60.69,60.71,60.67,60.68,28800.0,46.0032,46.0184,45.9881,45.9957,28800.0
2012-10-11 15:25:00,60.68,60.68,60.65,60.67,41600.0,45.9957,45.9957,45.9729,45.9881,41600.0
2012-10-11 15:30:00,60.67,60.68,60.63,60.63,43000.0,45.9881,45.9957,45.9578,45.9578,43000.0
2012-10-11 15:35:00,60.63,60.65,60.58,60.59,27800.0,45.9578,45.9729,45.9199,45.9274,27800.0
2012-10-11 15:40:00,60.58,60.6,60.57,60.58,29600.0,45.9199,45.935,45.9123,45.9199,29600.0
2012-10-11 15:45:00,60.57,60.57,60.48,60.5,56400.0,45.9123,45.9123,45.8441,45.8592,56400.0
2012-10-11 15:50:00,60.49,60.53,60.48,60.49,58000.0,45.8516,45.882,45.8441,45.8516,58000.0
2012-10-11 15:55:00,60.49,60.51,60.45,60.46,173600.0,45.8516,45.8668,45.8213,45.8289,173600.0
2012-10-12 09:30:00,60.66,60.78,60.52,60.73,114200.0,45.9805,46.0715,45.8744,46.0336,114200.0
2012-10-12 09:35:00,60.73,60.88,60.71,60.83,46200.0,46.0336,46.1473,46.0184,46.1094,46200.0
2012-10-12 09:40:00,60.85,60.88,60.78,60.79,49800.0,46.1245,46.1473,46.0715,46.079,49800.0
2012-10-12 09:45:00,60.79,60.87,60.74,60.76,58600.0,46.079,46.1397,46.0411,46.0563,58600.0
2012-10-12 09:50:00,60.76,60.83,60.68,60.79,51600.0,46.0563,46.1094,45.9957,46.079,51600.0
2012-10-12 09:55:00,60.77,60.84,60.74,60.84,52400.0,46.0639,46.1169,46.0411,46.1169,52400.0
2012-10-12 10:00:00,60.82,60.99,60.82,60.92,22600.0,46.1018,46.2306,46.1018,46.1776,22600.0
2012-10-12 10:05:00,60.93,60.94,60.82,60.85,44200.0,46.1852,46.1927,46.1018,46.1245,44200.0
2012-10-12 10:10:00,60.85,60.85,60.71,60.75,53200.0,46.1245,46.1245,46.0184,46.0487,53200.0
2012-10-12 10:15:00,60.75,60.76,60.71,60.72,22800.0,46.0487,46.0563,46.0184,46.026,22800.0
2012-10-12 10:20:00,60.72,60.72,60.63,60.66,24600.0,46.026,46.026,45.9578,45.9805,24600.0
2012-10-12 10:25:00,60.65,60.67,60.52,60.52,35000.0,45.9729,45.9881,45.8744,45.8744,35000.0
2012-10-12 10:30:00,60.53,60.55,60.48,60.52,31400.0,45.882,45.8971,45.8441,45.8744,31400.0
2012-10-12 10:35:00,60.52,60.63,60.5,60.55,28600.0,45.8744,45.9578,45.8592,45.8971,28600.0
2012-10-12 10:40:00,60.53,60.56,60.51,60.55,19400.0,45.882,45.9047,45.8668,45.8971,19400.0
2012-10-12 10:45:00,60.55,60.55,60.49,60.51,46200.0,45.8971,45.8971,45.8516,45.8668,46200.0
2012-10-12 10:50:00,60.52,60.59,60.5,60.56,16200.0,45.8744,45.9274,45.8592,45.9047,16200.0
2012-10-12 10:55:00,60.58,60.59,60.48,60.5,32400.0,45.9199,45.9274,45.8441,45.8592,32400.0
2012-10-12 11:00:00,60.51,60.52,60.46,60.46,17000.0,45.8668,45.8744,45.8289,45.8289,17000.0
2012-10-12 11:05:00,60.45,60.52,60.45,60.48,18000.0,45.8213,45.8744,45.8213,45.8441,18000.0
2012-10-12 11:10:00,60.47,60.47,60.32,60.38,33800.0,45.8365,45.8365,45.7228,45.7683,33800.0
2012-10-12 11:15:00,60.37,60.38,60.24,60.26,46200.0,45.7607,45.7683,45.6621,45.6773,46200.0
2012-10-12 11:20:00,60.24,60.33,60.24,60.29,41800.0,45.6621,45.7304,45.6621,45.7,41800.0
2012-10-12 11:25:00,60.29,60.36,60.27,60.31,21000.0,45.7,45.7531,45.6849,45.7152,21000.0
2012-10-12 11:30:00,60.3,60.3,60.06,60.11,82600.0,45.7076,45.7076,45.5257,45.5636,82600.0
2012-10-12 11:35:00,60.09,60.18,60.08,60.16,26200.0,45.5484,45.6167,45.5409,45.6015,26200.0
2012-10-12 11:40:00,60.16,60.16,60.07,60.1,47400.0,45.6015,45.6015,45.5333,45.556,47400.0
2012-10-12 11:45:00,60.11,60.23,60.08,60.23,21200.0,45.5636,45.6546,45.5409,45.6546,21200.0
2012-10-12 11:50:00,60.21,60.28,60.18,60.27,19600.0,45.6394,45.6925,45.6167,45.6849,19600.0
2012-10-12 11:55:00,60.27,60.27,60.23,60.24,23400.0,45.6849,45.6849,45.6546,45.6621,23400.0
2012-10-12 12:00:00,60.25,60.31,60.24,60.29,23400.0,45.6697,45.7152,45.6621,45.7,23400.0
2012-10-12 12:05:00,60.28,60.35,60.26,60.35,36200.0,45.6925,45.7455,45.6773,45.7455,36200.0
2012-10-12 12:10:00,60.35,60.41,60.35,60.4,25800.0,45.7455,45.791,45.7455,45.7834,25800.0
2012-10-12 12:15:00,60.4,60.41,60.38,60.41,23200.0,45.7834,45.791,45.7683,45.791,23200.0
2012-10-12 12:20:00,60.41,60.47,60.41,60.44,33800.0,45.791,45.8365,45.791,45.8137,33800.0
2012-10-12 12:25:00,60.45,60.46,60.43,60.43,26400.0,45.8213,45.8289,45.8062,45.8062,26400.0
2012-10-12 12:30:00,60.43,60.49,60.43,60.48,22400.0,45.8062,45.8516,45.8062,45.8441,22400.0
2012-10-12 12:35:00,60.48,60.5,60.46,60.48,32600.0,45.8441,45.8592,45.8289,45.8441,32600.0
2012-10-12 12:40:00,60.48,60.49,60.47,60.49,10000.0,45.8441,45.8516,45.8365,45.8516,10000.0
2012-10-12 12:45:00,60.49,60.49,60.45,60.48,13200.0,45.8516,45.8516,45.8213,45.8441,13200.0
2012-10-12 12:50:00,60.48,60.5,60.48,60.49,12000.0,45.8441,45.8592,45.8441,45.8516,12000.0
2012-10-12 12:55:00,60.5,60.54,60.49,60.52,17200.0,45.8592,45.8895,45.8516,45.8744,17200.0
2012-10-12 13:00:00,60.52,60.52,60.45,60.45,24800.0,45.8744,45.8744,45.8213,45.8213,24800.0
2012-10-12 13:05:00,60.45,60.46,60.4,60.4,24800.0,45.8213,45.8289,45.7834,45.7834,24800.0
2012-10-12 13:10:00,60.4,60.4,60.33,60.35,18000.0,45.7834,45.7834,45.7304,45.7455,18000.0
2012-10-12 13:15:00,60.36,60.41,60.36,60.38,17800.0,45.7531,45.791,45.7531,45.7683,17800.0
2012-10-12 13:20:00,60.39,60.39,60.35,60.38,25000.0,45.7758,45.7758,45.7455,45.7683,25000.0
2012-10-12 13:25:00,60.37,60.43,60.36,60.41,14800.0,45.7607,45.8062,45.7531,45.791,14800.0
2012-10-12 13:30:00,60.43,60.48,60.42,60.45,17800.0,45.8062,45.8441,45.7986,45.8213,17800.0
2012-10-12 13:35:00,60.45,60.48,60.41,60.48,21600.0,45.8213,45.8441,45.791,45.8441,21600.0
2012-10-12 13:40:00,60.48,60.5,60.45,60.45,24200.0,45.8441,45.8592,45.8213,45.8213,24200.0
2012-10-12 13:45:00,60.45,60.45,60.38,60.38,25800.0,45.8213,45.8213,45.7683,45.7683,25800.0
2012-10-12 13:50:00,60.39,60.41,60.37,60.41,24400.0,45.7758,45.791,45.7607,45.791,24400.0
2012-10-12 13:55:00,60.41,60.45,60.38,60.45,51000.0,45.791,45.8213,45.7683,45.8213,51000.0
2012-10-12 14:00:00,60.45,60.46,60.42,60.43,47200.0,45.8213,45.8289,45.7986,45.8062,47200.0
2012-10-12 14:05:00,60.42,60.42,60.39,60.41,27800.0,45.7986,45.7986,45.7758,45.791,27800.0
2012-10-12 14:10:00,60.42,60.42,60.4,60.4,35400.0,45.7986,45.7986,45.7834,45.7834,35400.0
2012-10-12 14:15:00,60.39,60.49,60.38,60.49,29200.0,45.7758,45.8516,45.7683,45.8516,29200.0
2012-10-12 14:20:00,60.5,60.56,60.5,60.51,28200.0,45.8592,45.9047,45.8592,45.8668,28200.0
2012-10-12 14:25:00,60.52,60.52,60.47,60.49,24400.0,45.8744,45.8744,45.8365,45.8516,24400.0
2012-10-12 14:30:00,60.49,60.55,60.47,60.54,31000.0,45.8516,45.8971,45.8365,45.8895,31000.0
2012-10-12 14:35:00,60.54,60.58,60.52,60.58,30800.0,45.8895,45.9199,45.8744,45.9199,30800.0
2012-10-12 14:40:00,60.58,60.59,60.52,60.56,28000.0,45.9199,45.9274,45.8744,45.9047,28000.0
2012-10-12 14:45:00,60.56,60.58,60.55,60.58,29200.0,45.9047,45.9199,45.8971,45.9199,29200.0
2012-10-12 14:50:00,60.58,60.63,60.56,60.61,59400.0,45.9199,45.9578,45.9047,45.9426,59400.0
2012-10-12 14:55:00,60.62,60.68,60.6,60.67,44600.0,45.9502,45.9957,45.935,45.9881,44600.0
2012-10-12 15:00:00,60.67,60.67,60.55,60.55,76600.0,45.9881,45.9881,45.8971,45.8971,76600.0
2012-10-12 15:05:00,60.54,60.55,60.49,60.49,46000.0,45.8895,45.8971,45.8516,45.8516,46000.0
2012-10-12 15:10:00,60.5,60.52,60.48,60.5,47800.0,45.8592,45.8744,45.8441,45.8592,47800.0
2012-10-12 15:15:00,60.5,60.57,60.49,60.57,55600.0,45.8592,45.9123,45.8516,45.9123,55600.0
2012-10-12 15:20:00,60.57,60.63,60.54,60.54,74800.0,45.9123,45.9578,45.8895,45.8895,74800.0
2012-10-12 15:25:00,60.54,60.57,60.5,60.51,45000.0,45.8895,45.9123,45.8592,45.8668,45000.0
2012-10-12 15:30:00,60.51,60.52,60.46,60.49,36800.0,45.8668,45.8744,45.8289,45.8516,36800.0
2012-10-12 15:35:00,60.49,60.51,60.46,60.47,49800.0,45.8516,45.8668,45.8289,45.8365,49800.0
2012-10-12 15:40:00,60.48,60.52,60.46,60.5,48200.0,45.8441,45.8744,45.8289,45.8592,48200.0
2012-10-12 15:45:00,60.51,60.57,60.44,60.45,97800.0,45.8668,45.9123,45.8137,45.8213,97800.0
2012-10-12 15:50:00,60.46,60.54,60.46,60.51,88000.0,45.8289,45.8895,45.8289,45.8668,88000.0
2012-10-12 15:55:00,60.51,60.57,60.51,60.53,168600.0,45.8668,45.9123,45.8668,45.882,168600.0
2012-10-15 09:30:00,60.59,60.97,60.4,60.4,65800.0,45.9274,46.2155,45.7834,45.7834,65800.0
2012-10-15 09:35:00,60.42,60.47,60.33,60.34,42000.0,45.7986,45.8365,45.7304,45.7379,42000.0
2012-10-15 09:40:00,60.34,60.4,60.2,60.2,14400.0,45.7379,45.7834,45.6318,45.6318,14400.0
2012-10-15 09:45:00,60.22,60.23,60.05,60.08,30200.0,45.647,45.6546,45.5181,45.5409,30200.0
2012-10-15 09:50:00,60.09,60.25,60.07,60.22,41400.0,45.5484,45.6697,45.5333,45.647,41400.0
2012-10-15 09:55:00,60.24,60.27,60.12,60.19,34200.0,45.6621,45.6849,45.5712,45.6242,34200.0
2012-10-15 10:00:00,60.13,60.21,60.01,60.19,36800.0,45.5788,45.6394,45.4878,45.6242,36800.0
2012-10-15 10:05:00,60.18,60.19,60.01,60.05,58600.0,45.6167,45.6242,45.4878,45.5181,58600.0
2012-10-15 10:10:00,60.05,60.13,59.98,59.99,48400.0,45.5181,45.5788,45.4651,45.4726,48400.0
2012-10-15 10:15:00,59.99,60.03,59.88,59.95,53200.0,45.4726,45.503,45.3893,45.4423,53200.0
2012-10-15 10:20:00,59.96,60.06,59.94,60.03,35400.0,45.4499,45.5257,45.4347,45.503,35400.0
2012-10-15 10:25:00,60.05,60.1,60.02,60.02,21600.0,45.5181,45.556,45.4954,45.4954,21600.0
2012-10-15 10:30:00,60.01,60.2,59.99,60.18,53800.0,45.4878,45.6318,45.4726,45.6167,53800.0
2012-10-15 10:35:00,60.18,60.19,60.08,60.13,21200.0,45.6167,45.6242,45.5409,45.5788,21200.0
2012-10-15 10:40:00,60.14,60.19,60.12,60.16,9200.0,45.5863,45.6242,45.5712,45.6015,9200.0
2012-10-15 10:45:00,60.16,60.19,60.1,60.1,10000.0,45.6015,45.6242,45.556,45.556,10000.0
2012-10-15 10:50:00,60.13,60.18,60.08,60.1,21400.0,45.5788,45.6167,45.5409,45.556,21400.0
2012-10-15 10:55:00,60.09,60.13,60.02,60.1,21400.0,45.5484,45.5788,45.4954,45.556,21400.0
2012-10-15 11:00:00,60.1,60.13,60.02,60.02,41000.0,45.556,45.5788,45.4954,45.4954,41000.0
2012-10-15 11:05:00,60.02,60.1,60.02,60.08,25200.0,45.4954,45.556,45.4954,45.5409,25200.0
2012-10-15 11:10:00,60.09,60.2,60.09,60.2,28400.0,45.5484,45.6318,45.5484,45.6318,28400.0
2012-10-15 11:15:00,60.18,60.21,60.14,60.16,16200.0,45.6167,45.6394,45.5863,45.6015,16200.0
2012-10-15 11:20:00,60.18,60.23,60.16,60.21,18600.0,45.6167,45.6546,45.6015,45.6394,18600.0
2012-10-15 11:25:00,60.19,60.26,60.19,60.2,28400.0,45.6242,45.6773,45.6242,45.6318,28400.0
2012-10-15 11:30:00,60.21,60.26,60.2,60.25,12600.0,45.6394,45.6773,45.6318,45.6697,12600.0
2012-10-15 11:35:00,60.25,60.27,60.22,60.23,31600.0,45.6697,45.6849,45.647,45.6546,31600.0
2012-10-15 11:40:00,60.23,60.25,60.2,60.2,36200.0,45.6546,45.6697,45.6318,45.6318,36200.0
2012-10-15 11:45:00,60.2,60.24,60.18,60.22,49600.0,45.6318,45.6621,45.6167,45.647,49600.0
2012-10-15 11:50:00,60.24,60.25,60.15,60.18,33600.0,45.6621,45.6697,45.5939,45.6167,33600.0
2012-10-15 11:55:00,60.17,60.22,60.15,60.15,29600.0,45.6091,45.647,45.5939,45.5939,29600.0
2012-10-15 12:00:00,60.15,60.2,60.1,60.15,95800.0,45.5939,45.6318,45.556,45.5939,95800.0
2012-10-15 12:05:00,60.14,60.14,60.1,60.12,33000.0,45.5863,45.5863,45.556,45.5712,33000.0
2012-10-15 12:10:00,60.13,60.13,60.09,60.1,26400.0,45.5788,45.5788,45.5484,45.556,26400.0
2012-10-15 12:15:00,60.1,60.13,60.09,60.1,17800.0,45.556,45.5788,45.5484,45.556,17800.0
2012-10-15 12:20:00,60.1,60.13,60.1,60.12,22800.0,45.556,45.5788,45.556,45.5712,22800.0
2012-10-15 12:25:00,60.12,60.29,60.11,60.27,35600.0,45.5712,45.7,45.5636,45.6849,35600.0
2012-10-15 12:30:00,60.27,60.27,60.18,60.19,17800.0,45.6849,45.6849,45.6167,45.6242,17800.0
2012-10-15 12:35:00,60.22,60.29,60.19,60.27,53400.0,45.647,45.7,45.6242,45.6849,53400.0
2012-10-15 12:40:00,60.3,60.36,60.29,60.35,62400.0,45.7076,45.7531,45.7,45.7455,62400.0
2012-10-15 12:45:00,60.35,60.37,60.27,60.33,43400.0,45.7455,45.7607,45.6849,45.7304,43400.0
2012-10-15 12:50:00,60.32,60.35,60.24,60.3,68000.0,45.7228,45.7455,45.6621,45.7076,68000.0
2012-10-15 12:55:00,60.29,60.37,60.29,60.35,30200.0,45.7,45.7607,45.7,45.7455,30200.0
2012-10-15 13:00:00,60.35,60.42,60.35,60.41,46800.0,45.7455,45.7986,45.7455,45.791,46800.0
2012-10-15 13:05:00,60.44,60.49,60.42,60.47,50200.0,45.8137,45.8516,45.7986,45.8365,50200.0
2012-10-15 13:10:00,60.49,60.5,60.43,60.43,34400.0,45.8516,45.8592,45.8062,45.8062,34400.0
2012-10-15 13:15:00,60.44,60.49,60.42,60.47,23200.0,45.8137,45.8516,45.7986,45.8365,23200.0
2012-10-15 13:20:00,60.48,60.5,60.47,60.48,22000.0,45.8441,45.8592,45.8365,45.8441,22000.0
2012-10-15 13:25:00,60.47,60.48,60.43,60.43,13200.0,45.8365,45.8441,45.8062,45.8062,13200.0
2012-10-15 13:30:00,60.43,60.46,60.43,60.46,23600.0,45.8062,45.8289,45.8062,45.8289,23600.0
2012-10-15 13:35:00,60.45,60.46,60.38,60.41,20400.0,45.8213,45.8289,45.7683,45.791,20400.0
2012-10-15 13:40:00,60.4,60.42,60.4,60.41,11600.0,45.7834,45.7986,45.7834,45.791,11600.0
2012-10-15 13:45:00,60.41,60.43,60.4,60.42,35400.0,45.791,45.8062,45.7834,45.7986,35400.0
2012-10-15 13:50:00,60.42,60.43,60.41,60.41,14600.0,45.7986,45.8062,45.791,45.791,14600.0
2012-10-15 13:55:00,60.42,60.46,60.41,60.44,20800.0,45.7986,45.8289,45.791,45.8137,20800.0
2012-10-15 14:00:00,60.44,60.48,60.44,60.46,23800.0,45.8137,45.8441,45.8137,45.8289,23800.0
2012-10-15 14:05:00,60.46,60.47,60.39,60.44,24600.0,45.8289,45.8365,45.7758,45.8137,24600.0
2012-10-15 14:10:00,60.43,60.46,60.43,60.44,13800.0,45.8062,45.8289,45.8062,45.8137,13800.0
2012-10-15 14:15:00,60.45,60.48,60.44,60.47,20000.0,45.8213,45.8441,45.8137,45.8365,20000.0
2012-10-15 14:20:00,60.47,60.49,60.46,60.49,28200.0,45.8365,45.8516,45.8289,45.8516,28200.0
2012-10-15 14:25:00,60.48,60.49,60.45,60.45,18000.0,45.8441,45.8516,45.8213,45.8213,18000.0
2012-10-15 14:30:00,60.45,60.45,60.39,60.41,20000.0,45.8213,45.8213,45.7758,45.791,20000.0
2012-10-15 14:35:00,60.41,60.41,60.36,60.39,30800.0,45.791,45.791,45.7531,45.7758,30800.0
2012-10-15 14:40:00,60.39,60.4,60.32,60.32,41000.0,45.7758,45.7834,45.7228,45.7228,41000.0
2012-10-15 14:45:00,60.31,60.32,60.27,60.31,23000.0,45.7152,45.7228,45.6849,45.7152,23000.0
2012-10-15 14:50:00,60.31,60.36,60.3,60.35,28000.0,45.7152,45.7531,45.7076,45.7455,28000.0
2012-10-15 14:55:00,60.36,60.41,60.35,60.38,87200.0,45.7531,45.791,45.7455,45.7683,87200.0
2012-10-15 15:00:00,60.38,60.4,60.3,60.3,53200.0,45.7683,45.7834,45.7076,45.7076,53200.0
2012-10-15 15:05:00,60.3,60.33,60.28,60.32,49200.0,45.7076,45.7304,45.6925,45.7228,49200.0
2012-10-15 15:10:00,60.32,60.38,60.32,60.33,56400.0,45.7228,45.7683,45.7228,45.7304,56400.0
2012-10-15 15:15:00,60.33,60.38,60.33,60.38,50000.0,45.7304,45.7683,45.7304,45.7683,50000.0
2012-10-15 15:20:00,60.38,60.39,60.36,60.38,33800.0,45.7683,45.7758,45.7531,45.7683,33800.0
2012-10-15 15:25:00,60.38,60.38,60.33,60.35,25800.0,45.7683,45.7683,45.7304,45.7455,25800.0
2012-10-15 15:30:00,60.35,60.38,60.35,60.36,65600.0,45.7455,45.7683,45.7455,45.7531,65600.0
2012-10-15 15:35:00,60.37,60.37,60.36,60.37,43000.0,45.7607,45.7607,45.7531,45.7607,43000.0
2012-10-15 15:40:00,60.37,60.38,60.36,60.37,53600.0,45.7607,45.7683,45.7531,45.7607,53600.0
2012-10-15 15:45:00,60.37,60.43,60.37,60.43,82400.0,45.7607,45.8062,45.7607,45.8062,82400.0
2012-10-15 15:50:00,60.43,60.49,60.43,60.46,82200.0,45.8062,45.8516,45.8062,45.8289,82200.0
2012-10-15 15:55:00,60.47,60.5,60.44,60.44,198000.0,45.8365,45.8592,45.8137,45.8137,198000.0
2012-10-16 09:30:00,61.02,61.09,60.67,60.95,93200.0,46.2534,46.3064,45.9881,46.2003,93200.0
2012-10-16 09:35:00,60.98,61.2,60.91,61.16,70200.0,46.2231,46.3898,46.17,46.3595,70200.0
2012-10-16 09:40:00,61.16,61.27,61.12,61.21,28000.0,46.3595,46.4429,46.3292,46.3974,28000.0
2012-10-16 09:45:00,61.2,61.3,61.18,61.24,28000.0,46.3898,46.4656,46.3747,46.4201,28000.0
2012-10-16 09:50:00,61.27,61.38,61.23,61.28,35200.0,46.4429,46.5263,46.4126,46.4505,35200.0
2012-10-16 09:55:00,61.31,61.4,61.29,61.35,33600.0,46.4732,46.5414,46.458,46.5035,33600.0
2012-10-16 10:00:00,61.34,61.37,61.2,61.22,46800.0,46.4959,46.5187,46.3898,46.405,46800.0
2012-10-16 10:05:00,61.24,61.33,61.2,61.24,25800.0,46.4201,46.4884,46.3898,46.4201,25800.0
2012-10-16 10:10:00,61.24,61.46,61.24,61.4,59200.0,46.4201,46.5869,46.4201,46.5414,59200.0
2012-10-16 10:15:00,61.38,61.41,61.35,61.41,46800.0,46.5263,46.549,46.5035,46.549,46800.0
2012-10-16 10:20:00,61.37,61.38,61.31,61.33,17600.0,46.5187,46.5263,46.4732,46.4884,17600.0
2012-10-16 10:25:00,61.33,61.35,61.2,61.24,67000.0,46.4884,46.5035,46.3898,46.4201,67000.0
2012-10-16 10:30:00,61.24,61.24,61.16,61.18,33200.0,46.4201,46.4201,46.3595,46.3747,33200.0
2012-10-16 10:35:00,61.18,61.18,61.07,61.09,62800.0,46.3747,46.3747,46.2913,46.3064,62800.0
2012-10-16 10:40:00,61.1,61.1,61.0,61.02,32400.0,46.314,46.314,46.2382,46.2534,32400.0
2012-10-16 10:45:00,61.03,61.12,61.02,61.04,31200.0,46.261,46.3292,46.2534,46.2685,31200.0
2012-10-16 10:50:00,61.05,61.15,60.98,61.15,37200.0,46.2761,46.3519,46.2231,46.3519,37200.0
2012-10-16 10:55:00,61.15,61.26,61.13,61.24,39200.0,46.3519,46.4353,46.3368,46.4201,39200.0
2012-10-16 11:00:00,61.25,61.28,61.22,61.22,60400.0,46.4277,46.4505,46.405,46.405,60400.0
2012-10-16 11:05:00,61.21,61.27,61.2,61.26,30400.0,46.3974,46.4429,46.3898,46.4353,30400.0
2012-10-16 11:10:00,61.26,61.27,61.21,61.22,19000.0,46.4353,46.4429,46.3974,46.405,19000.0
2012-10-16 11:15:00,61.22,61.22,61.13,61.16,30600.0,46.405,46.405,46.3368,46.3595,30600.0
2012-10-16 11:20:00,61.17,61.26,61.17,61.26,23400.0,46.3671,46.4353,46.3671,46.4353,23400.0
2012-10-16 11:25:00,61.26,61.32,61.24,61.3,47400.0,46.4353,46.4808,46.4201,46.4656,47400.0
2012-10-16 11:30:00,61.3,61.31,61.24,61.3,50000.0,46.4656,46.4732,46.4201,46.4656,50000.0
2012-10-16 11:35:00,61.29,61.29,61.2,61.2,19400.0,46.458,46.458,46.3898,46.3898,19400.0
2012-10-16 11:40:00,61.22,61.22,61.15,61.17,24200.0,46.405,46.405,46.3519,46.3671,24200.0
2012-10-16 11:45:00,61.17,61.26,61.17,61.24,18000.0,46.3671,46.4353,46.3671,46.4201,18000.0
2012-10-16 11:50:00,61.24,61.33,61.24,61.31,13600.0,46.4201,46.4884,46.4201,46.4732,13600.0
2012-10-16 11:55:00,61.32,61.37,61.31,61.37,9600.0,46.4808,46.5187,46.4732,46.5187,9600.0
2012-10-16 12:00:00,61.36,61.37,61.27,61.27,19600.0,46.5111,46.5187,46.4429,46.4429,19600.0
2012-10-16 12:05:00,61.29,61.44,61.27,61.43,33400.0,46.458,46.5717,46.4429,46.5642,33400.0
2012-10-16 12:10:00,61.43,61.46,61.41,61.43,23800.0,46.5642,46.5869,46.549,46.5642,23800.0
2012-10-16 12:15:00,61.43,61.44,61.38,61.4,20800.0,46.5642,46.5717,46.5263,46.5414,20800.0
2012-10-16 12:20:00,61.38,61.4,61.35,61.37,16800.0,46.5263,46.5414,46.5035,46.5187,16800.0
2012-10-16 12:25:00,61.35,61.38,61.32,61.33,17600.0,46.5035,46.5263,46.4808,46.4884,17600.0
2012-10-16 12:30:00,61.32,61.42,61.3,61.35,15800.0,46.4808,46.5566,46.4656,46.5035,15800.0
2012-10-16 12:35:00,61.35,61.41,61.34,61.41,9600.0,46.5035,46.549,46.4959,46.549,9600.0
2012-10-16 12:40:00,61.41,61.46,61.4,61.46,11200.0,46.549,46.5869,46.5414,46.5869,11200.0
2012-10-16 12:45:00,61.48,61.48,61.38,61.4,21200.0,46.6021,46.6021,46.5263,46.5414,21200.0
2012-10-16 12:50:00,61.41,61.43,61.4,61.4,12600.0,46.549,46.5642,46.5414,46.5414,12600.0
2012-10-16 12:55:00,61.4,61.4,61.35,61.35,11800.0,46.5414,46.5414,46.5035,46.5035,11800.0
2012-10-16 13:00:00,61.37,61.44,61.35,61.44,19600.0,46.5187,46.5717,46.5035,46.5717,19600.0
2012-10-16 13:05:00,61.44,61.49,61.44,61.48,17200.0,46.5717,46.6096,46.5717,46.6021,17200.0
2012-10-16 13:10:00,61.47,61.49,61.46,61.48,15800.0,46.5945,46.6096,46.5869,46.6021,15800.0
2012-10-16 13:15:00,61.47,61.52,61.45,61.52,15200.0,46.5945,46.6324,46.5793,46.6324,15200.0
2012-10-16 13:20:00,61.52,61.57,61.51,61.56,20400.0,46.6324,46.6703,46.6248,46.6627,20400.0
2012-10-16 13:25:00,61.58,61.6,61.57,61.58,17400.0,46.6779,46.693,46.6703,46.6779,17400.0
2012-10-16 13:30:00,61.58,61.65,61.58,61.6,20600.0,46.6779,46.7309,46.6779,46.693,20600.0
2012-10-16 13:35:00,61.62,61.67,61.6,61.62,25600.0,46.7082,46.7461,46.693,46.7082,25600.0
2012-10-16 13:40:00,61.61,61.62,61.57,61.6,22600.0,46.7006,46.7082,46.6703,46.693,22600.0
2012-10-16 13:45:00,61.6,61.62,61.58,61.62,18000.0,46.693,46.7082,46.6779,46.7082,18000.0
2012-10-16 13:50:00,61.62,61.63,61.58,61.6,16400.0,46.7082,46.7158,46.6779,46.693,16400.0
2012-10-16 13:55:00,61.63,61.68,61.63,61.66,21000.0,46.7158,46.7537,46.7158,46.7385,21000.0
2012-10-16 14:00:00,61.65,61.65,61.58,61.58,17000.0,46.7309,46.7309,46.6779,46.6779,17000.0
2012-10-16 14:05:00,61.59,61.61,61.58,61.61,27600.0,46.6854,46.7006,46.6779,46.7006,27600.0
2012-10-16 14:10:00,61.6,61.62,61.45,61.45,43600.0,46.693,46.7082,46.5793,46.5793,43600.0
2012-10-16 14:15:00,61.46,61.5,61.44,61.49,18800.0,46.5869,46.6172,46.5717,46.6096,18800.0
2012-10-16 14:20:00,61.49,61.53,61.47,61.49,19200.0,46.6096,46.64,46.5945,46.6096,19200.0
2012-10-16 14:25:00,61.5,61.58,61.48,61.58,20000.0,46.6172,46.6779,46.6021,46.6779,20000.0
2012-10-16 14:30:00,61.59,61.6,61.51,61.51,19000.0,46.6854,46.693,46.6248,46.6248,19000.0
2012-10-16 14:35:00,61.52,61.63,61.52,61.58,35000.0,46.6324,46.7158,46.6324,46.6779,35000.0
2012-10-16 14:40:00,61.58,61.64,61.58,61.63,32000.0,46.6779,46.7233,46.6779,46.7158,32000.0
2012-10-16 14:45:00,61.64,61.67,61.61,61.63,19000.0,46.7233,46.7461,46.7006,46.7158,19000.0
2012-10-16 14:50:00,61.63,61.67,61.63,61.66,31400.0,46.7158,46.7461,46.7158,46.7385,31400.0
2012-10-16 14:55:00,61.66,61.68,61.57,61.63,45200.0,46.7385,46.7537,46.6703,46.7158,45200.0
2012-10-16 15:00:00,61.63,61.68,61.63,61.64,65000.0,46.7158,46.7537,46.7158,46.7233,65000.0
2012-10-16 15:05:00,61.64,61.69,61.62,61.63,52600.0,46.7233,46.7612,46.7082,46.7158,52600.0
2012-10-16 15:10:00,61.63,61.67,61.63,61.67,44800.0,46.7158,46.7461,46.7158,46.7461,44800.0
2012-10-16 15:15:00,61.66,61.7,61.62,61.63,55800.0,46.7385,46.7688,46.7082,46.7158,55800.0
2012-10-16 15:20:00,61.63,61.67,61.62,61.67,55200.0,46.7158,46.7461,46.7082,46.7461,55200.0
2012-10-16 15:25:00,61.66,61.71,61.64,61.71,43600.0,46.7385,46.7764,46.7233,46.7764,43600.0
2012-10-16 15:30:00,61.71,61.72,61.63,61.65,55200.0,46.7764,46.784,46.7158,46.7309,55200.0
2012-10-16 15:35:00,61.66,61.67,61.59,61.66,54400.0,46.7385,46.7461,46.6854,46.7385,54400.0
2012-10-16 15:40:00,61.66,61.77,61.64,61.77,112800.0,46.7385,46.8219,46.7233,46.8219,112800.0
2012-10-16 15:45:00,61.78,61.78,61.68,61.7,107800.0,46.8295,46.8295,46.7537,46.7688,107800.0
2012-10-16 15:50:00,61.69,61.82,61.66,61.77,179800.0,46.7612,46.8598,46.7385,46.8219,179800.0
2012-10-16 15:55:00,61.77,61.81,61.69,61.7,235800.0,46.8219,46.8522,46.7612,46.7688,235800.0
2012-10-17 09:30:00,61.57,61.74,60.88,60.98,134800.0,46.6703,46.7991,46.1473,46.2231,134800.0
2012-10-17 09:35:00,60.92,61.14,60.69,61.13,106600.0,46.1776,46.3443,46.0032,46.3368,106600.0
2012-10-17 09:40:00,61.13,61.27,61.05,61.13,61800.0,46.3368,46.4429,46.2761,46.3368,61800.0
2012-10-17 09:45:00,61.1,61.2,61.1,61.2,56800.0,46.314,46.3898,46.314,46.3898,56800.0
2012-10-17 09:50:00,61.2,61.33,61.16,61.31,35600.0,46.3898,46.4884,46.3595,46.4732,35600.0
2012-10-17 09:55:00,61.31,61.68,61.29,61.66,125200.0,46.4732,46.7537,46.458,46.7385,125200.0
2012-10-17 10:00:00,61.66,61.95,61.65,61.94,113000.0,46.7385,46.9583,46.7309,46.9508,113000.0
2012-10-17 10:05:00,61.95,61.99,61.91,61.93,84200.0,46.9583,46.9887,46.928,46.9432,84200.0
2012-10-17 10:10:00,61.96,61.97,61.88,61.92,37000.0,46.9659,46.9735,46.9053,46.9356,37000.0
2012-10-17 10:15:00,61.92,61.93,61.74,61.77,38600.0,46.9356,46.9432,46.7991,46.8219,38600.0
2012-10-17 10:20:00,61.77,61.79,61.67,61.73,56600.0,46.8219,46.837,46.7461,46.7916,56600.0
2012-10-17 10:25:00,61.72,61.91,61.67,61.88,48200.0,46.784,46.928,46.7461,46.9053,48200.0
2012-10-17 10:30:00,61.87,61.87,61.49,61.5,74200.0,46.8977,46.8977,46.6096,46.6172,74200.0
2012-10-17 10:35:00,61.48,61.55,61.44,61.53,43800.0,46.6021,46.6551,46.5717,46.64,43800.0
2012-10-17 10:40:00,61.53,61.56,61.49,61.53,38800.0,46.64,46.6627,46.6096,46.64,38800.0
2012-10-17 10:45:00,61.54,61.58,61.46,61.54,113200.0,46.6475,46.6779,46.5869,46.6475,113200.0
2012-10-17 10:50:00,61.54,61.6,61.48,61.56,163800.0,46.6475,46.693,46.6021,46.6627,163800.0
2012-10-17 10:55:00,61.56,61.59,61.49,61.5,40000.0,46.6627,46.6854,46.6096,46.6172,40000.0
2012-10-17 11:00:00,61.51,61.57,61.5,61.52,32600.0,46.6248,46.6703,46.6172,46.6324,32600.0
2012-10-17 11:05:00,61.51,61.55,61.5,61.54,33000.0,46.6248,46.6551,46.6172,46.6475,33000.0
2012-10-17 11:10:00,61.52,61.65,61.5,61.65,59800.0,46.6324,46.7309,46.6172,46.7309,59800.0
2012-10-17 11:15:00,61.65,61.65,61.56,61.58,48200.0,46.7309,46.7309,46.6627,46.6779,48200.0
2012-10-17 11:20:00,61.58,61.63,61.49,61.51,38400.0,46.6779,46.7158,46.6096,46.6248,38400.0
2012-10-17 11:25:00,61.5,61.6,61.46,61.57,30800.0,46.6172,46.693,46.5869,46.6703,30800.0
2012-10-17 11:30:00,61.58,61.68,61.57,61.65,29200.0,46.6779,46.7537,46.6703,46.7309,29200.0
2012-10-17 11:35:00,61.65,61.74,61.65,61.71,24600.0,46.7309,46.7991,46.7309,46.7764,24600.0
2012-10-17 11:40:00,61.7,61.72,61.63,61.64,63000.0,46.7688,46.784,46.7158,46.7233,63000.0
2012-10-17 11:45:00,61.63,61.64,61.51,61.55,30800.0,46.7158,46.7233,46.6248,46.6551,30800.0
2012-10-17 11:50:00,61.55,61.64,61.55,61.64,14000.0,46.6551,46.7233,46.6551,46.7233,14000.0
2012-10-17 11:55:00,61.64,61.64,61.51,61.53,37600.0,46.7233,46.7233,46.6248,46.64,37600.0
2012-10-17 12:00:00,61.53,61.71,61.53,61.7,13200.0,46.64,46.7764,46.64,46.7688,13200.0
2012-10-17 12:05:00,61.7,61.78,61.63,61.77,158000.0,46.7688,46.8295,46.7158,46.8219,158000.0
2012-10-17 12:10:00,61.77,61.81,61.76,61.8,21200.0,46.8219,46.8522,46.8143,46.8446,21200.0
2012-10-17 12:15:00,61.8,61.8,61.76,61.78,23200.0,46.8446,46.8446,46.8143,46.8295,23200.0
2012-10-17 12:20:00,61.76,61.8,61.7,61.8,29600.0,46.8143,46.8446,46.7688,46.8446,29600.0
2012-10-17 12:25:00,61.8,61.8,61.76,61.77,23200.0,46.8446,46.8446,46.8143,46.8219,23200.0
2012-10-17 12:30:00,61.77,61.8,61.72,61.72,23400.0,46.8219,46.8446,46.784,46.784,23400.0
2012-10-17 12:35:00,61.73,61.78,61.73,61.77,31800.0,46.7916,46.8295,46.7916,46.8219,31800.0
2012-10-17 12:40:00,61.77,61.79,61.76,61.77,46200.0,46.8219,46.837,46.8143,46.8219,46200.0
2012-10-17 12:45:00,61.77,61.8,61.77,61.8,20800.0,46.8219,46.8446,46.8219,46.8446,20800.0
2012-10-17 12:50:00,61.8,61.86,61.8,61.83,24000.0,46.8446,46.8901,46.8446,46.8674,24000.0
2012-10-17 12:55:00,61.83,61.9,61.83,61.88,16800.0,46.8674,46.9204,46.8674,46.9053,16800.0
2012-10-17 13:00:00,61.88,61.91,61.87,61.88,25000.0,46.9053,46.928,46.8977,46.9053,25000.0
2012-10-17 13:05:00,61.87,61.91,61.84,61.91,37400.0,46.8977,46.928,46.8749,46.928,37400.0
2012-10-17 13:10:00,61.91,61.92,61.84,61.85,39200.0,46.928,46.9356,46.8749,46.8825,39200.0
2012-10-17 13:15:00,61.85,61.86,61.79,61.79,16400.0,46.8825,46.8901,46.837,46.837,16400.0
2012-10-17 13:20:00,61.79,61.8,61.77,61.8,19000.0,46.837,46.8446,46.8219,46.8446,19000.0
2012-10-17 13:25:00,61.8,61.8,61.69,61.69,28600.0,46.8446,46.8446,46.7612,46.7612,28600.0
2012-10-17 13:30:00,61.71,61.73,61.66,61.7,45800.0,46.7764,46.7916,46.7385,46.7688,45800.0
2012-10-17 13:35:00,61.7,61.7,61.57,61.57,42000.0,46.7688,46.7688,46.6703,46.6703,42000.0
2012-10-17 13:40:00,61.56,61.57,61.43,61.5,95200.0,46.6627,46.6703,46.5642,46.6172,95200.0
2012-10-17 13:45:00,61.49,61.6,61.47,61.6,49400.0,46.6096,46.693,46.5945,46.693,49400.0
2012-10-17 13:50:00,61.6,61.62,61.58,61.59,30200.0,46.693,46.7082,46.6779,46.6854,30200.0
2012-10-17 13:55:00,61.6,61.62,61.58,61.62,160200.0,46.693,46.7082,46.6779,46.7082,160200.0
2012-10-17 14:00:00,61.62,61.7,61.62,61.7,39200.0,46.7082,46.7688,46.7082,46.7688,39200.0
2012-10-17 14:05:00,61.7,61.72,61.7,61.72,28000.0,46.7688,46.784,46.7688,46.784,28000.0
2012-10-17 14:10:00,61.73,61.82,61.73,61.81,29800.0,46.7916,46.8598,46.7916,46.8522,29800.0
2012-10-17 14:15:00,61.81,61.82,61.8,61.8,34000.0,46.8522,46.8598,46.8446,46.8446,34000.0
2012-10-17 14:20:00,61.8,61.87,61.78,61.86,32600.0,46.8446,46.8977,46.8295,46.8901,32600.0
2012-10-17 14:25:00,61.89,61.93,61.82,61.88,29000.0,46.9128,46.9432,46.8598,46.9053,29000.0
2012-10-17 14:30:00,61.88,61.92,61.85,61.91,51000.0,46.9053,46.9356,46.8825,46.928,51000.0
2012-10-17 14:35:00,61.92,61.96,61.91,61.93,25200.0,46.9356,46.9659,46.928,46.9432,25200.0
2012-10-17 14:40:00,61.94,61.99,61.92,61.99,42600.0,46.9508,46.9887,46.9356,46.9887,42600.0
2012-10-17 14:45:00,61.99,61.99,61.88,61.88,56600.0,46.9887,46.9887,46.9053,46.9053,56600.0
2012-10-17 14:50:00,61.9,61.91,61.76,61.78,118200.0,46.9204,46.928,46.8143,46.8295,118200.0
2012-10-17 14:55:00,61.79,61.79,61.73,61.74,83400.0,46.837,46.837,46.7916,46.7991,83400.0
2012-10-17 15:00:00,61.74,61.75,61.7,61.72,83000.0,46.7991,46.8067,46.7688,46.784,83000.0
2012-10-17 15:05:00,61.72,61.73,61.6,61.72,79600.0,46.784,46.7916,46.693,46.784,79600.0
2012-10-17 15:10:00,61.74,61.76,61.71,61.76,74400.0,46.7991,46.8143,46.7764,46.8143,74400.0
2012-10-17 15:15:00,61.75,61.79,61.75,61.77,76200.0,46.8067,46.837,46.8067,46.8219,76200.0
2012-10-17 15:20:00,61.76,61.78,61.74,61.77,90600.0,46.8143,46.8295,46.7991,46.8219,90600.0
2012-10-17 15:25:00,61.77,61.87,61.75,61.85,118000.0,46.8219,46.8977,46.8067,46.8825,118000.0
2012-10-17 15:30:00,61.85,61.91,61.81,61.89,112000.0,46.8825,46.928,46.8522,46.9128,112000.0
2012-10-17 15:35:00,61.89,61.99,61.87,61.96,90600.0,46.9128,46.9887,46.8977,46.9659,90600.0
2012-10-17 15:40:00,61.95,61.98,61.88,61.98,104600.0,46.9583,46.9811,46.9053,46.9811,104600.0
2012-10-17 15:45:00,61.98,61.98,61.82,61.86,130800.0,46.9811,46.9811,46.8598,46.8901,130800.0
2012-10-17 15:50:00,61.86,61.9,61.83,61.88,135000.0,46.8901,46.9204,46.8674,46.9053,135000.0
2012-10-17 15:55:00,61.88,61.88,61.84,61.84,177400.0,46.9053,46.9053,46.8749,46.8749,177400.0
2012-10-18 09:30:00,62.02,62.18,61.56,62.03,257200.0,47.0114,47.1327,46.6627,47.019,257200.0
2012-10-18 09:35:00,62.0,62.49,61.99,62.47,184400.0,46.9962,47.3677,46.9887,47.3525,184400.0
2012-10-18 09:40:00,62.47,62.8,62.39,62.77,82800.0,47.3525,47.6026,47.2919,47.5799,82800.0
2012-10-18 09:45:00,62.76,63.29,62.72,63.29,226200.0,47.5723,47.9741,47.542,47.9741,226200.0
2012-10-18 09:50:00,63.29,63.93,63.29,63.49,432200.0,47.9741,48.4592,47.9741,48.1257,432200.0
2012-10-18 09:55:00,63.46,63.92,63.4,63.85,196200.0,48.1029,48.4516,48.0574,48.3985,196200.0
2012-10-18 10:00:00,63.85,64.19,63.55,63.6,241200.0,48.3985,48.6563,48.1711,48.209,241200.0
2012-10-18 10:05:00,63.62,63.66,63.46,63.65,104600.0,48.2242,48.2545,48.1029,48.2469,104600.0
2012-10-18 10:10:00,63.65,63.79,63.56,63.6,92000.0,48.2469,48.3531,48.1787,48.209,92000.0
2012-10-18 10:15:00,63.6,63.63,63.25,63.33,107200.0,48.209,48.2318,47.9437,48.0044,107200.0
2012-10-18 10:20:00,63.32,63.32,62.99,63.01,107000.0,47.9968,47.9968,47.7467,47.7618,107000.0
2012-10-18 10:25:00,63.0,63.18,62.9,62.96,131200.0,47.7542,47.8907,47.6784,47.7239,131200.0
2012-10-18 10:30:00,62.96,63.2,62.95,63.18,81600.0,47.7239,47.9058,47.7163,47.8907,81600.0
2012-10-18 10:35:00,63.15,63.23,62.88,62.88,98800.0,47.8679,47.9286,47.6633,47.6633,98800.0
2012-10-18 10:40:00,62.88,63.05,62.85,62.98,87400.0,47.6633,47.7921,47.6405,47.7391,87400.0
2012-10-18 10:45:00,62.97,63.06,62.83,62.88,88600.0,47.7315,47.7997,47.6254,47.6633,88600.0
2012-10-18 10:50:00,62.88,62.94,62.74,62.77,96400.0,47.6633,47.7088,47.5572,47.5799,96400.0
2012-10-18 10:55:00,62.79,63.2,62.77,63.01,111200.0,47.5951,47.9058,47.5799,47.7618,111200.0
2012-10-18 11:00:00,63.0,63.05,62.9,63.03,54200.0,47.7542,47.7921,47.6784,47.777,54200.0
2012-10-18 11:05:00,63.03,63.11,62.9,63.01,37600.0,47.777,47.8376,47.6784,47.7618,37600.0
2012-10-18 11:10:00,63.01,63.12,62.99,63.09,37600.0,47.7618,47.8452,47.7467,47.8225,37600.0
2012-10-18 11:15:00,63.09,63.23,63.08,63.16,64400.0,47.8225,47.9286,47.8149,47.8755,64400.0
2012-10-18 11:20:00,63.16,63.24,63.09,63.24,37200.0,47.8755,47.9362,47.8225,47.9362,37200.0
2012-10-18 11:25:00,63.25,63.25,63.1,63.22,32800.0,47.9437,47.9437,47.83,47.921,32800.0
2012-10-18 11:30:00,63.24,63.26,63.1,63.17,42200.0,47.9362,47.9513,47.83,47.8831,42200.0
2012-10-18 11:35:00,63.19,63.32,63.19,63.3,61200.0,47.8983,47.9968,47.8983,47.9816,61200.0
2012-10-18 11:40:00,63.32,63.41,63.26,63.4,58200.0,47.9968,48.065,47.9513,48.0574,58200.0
2012-10-18 11:45:00,63.41,63.41,63.3,63.34,45800.0,48.065,48.065,47.9816,48.012,45800.0
2012-10-18 11:50:00,63.33,63.35,63.18,63.3,38800.0,48.0044,48.0195,47.8907,47.9816,38800.0
2012-10-18 11:55:00,63.3,63.38,63.23,63.33,36200.0,47.9816,48.0423,47.9286,48.0044,36200.0
2012-10-18 12:00:00,63.35,63.44,63.31,63.32,49200.0,48.0195,48.0878,47.9892,47.9968,49200.0
2012-10-18 12:05:00,63.32,63.35,63.22,63.22,49000.0,47.9968,48.0195,47.921,47.921,49000.0
2012-10-18 12:10:00,63.22,63.37,63.22,63.35,55000.0,47.921,48.0347,47.921,48.0195,55000.0
2012-10-18 12:15:00,63.35,63.35,63.22,63.27,51800.0,48.0195,48.0195,47.921,47.9589,51800.0
2012-10-18 12:20:00,63.3,63.35,63.26,63.3,39000.0,47.9816,48.0195,47.9513,47.9816,39000.0
2012-10-18 12:25:00,63.3,63.36,63.26,63.33,44200.0,47.9816,48.0271,47.9513,48.0044,44200.0
2012-10-18 12:30:00,63.33,63.36,63.16,63.2,51400.0,48.0044,48.0271,47.8755,47.9058,51400.0
2012-10-18 12:35:00,63.2,63.32,63.18,63.3,29600.0,47.9058,47.9968,47.8907,47.9816,29600.0
2012-10-18 12:40:00,63.33,63.33,63.23,63.23,24000.0,48.0044,48.0044,47.9286,47.9286,24000.0
2012-10-18 12:45:00,63.23,63.29,63.18,63.19,27600.0,47.9286,47.9741,47.8907,47.8983,27600.0
2012-10-18 12:50:00,63.18,63.25,63.15,63.19,33400.0,47.8907,47.9437,47.8679,47.8983,33400.0
2012-10-18 12:55:00,63.22,63.23,63.15,63.2,62400.0,47.921,47.9286,47.8679,47.9058,62400.0
2012-10-18 13:00:00,63.21,63.33,63.21,63.22,21200.0,47.9134,48.0044,47.9134,47.921,21200.0
2012-10-18 13:05:00,63.23,63.23,63.16,63.19,31400.0,47.9286,47.9286,47.8755,47.8983,31400.0
2012-10-18 13:10:00,63.18,63.19,63.1,63.1,28200.0,47.8907,47.8983,47.83,47.83,28200.0
2012-10-18 13:15:00,63.11,63.13,63.08,63.1,16800.0,47.8376,47.8528,47.8149,47.83,16800.0
2012-10-18 13:20:00,63.11,63.21,63.11,63.2,36200.0,47.8376,47.9134,47.8376,47.9058,36200.0
2012-10-18 13:25:00,63.23,63.25,63.19,63.22,37000.0,47.9286,47.9437,47.8983,47.921,37000.0
2012-10-18 13:30:00,63.19,63.2,63.13,63.13,14600.0,47.8983,47.9058,47.8528,47.8528,14600.0
2012-10-18 13:35:00,63.15,63.2,63.09,63.1,29400.0,47.8679,47.9058,47.8225,47.83,29400.0
2012-10-18 13:40:00,63.1,63.12,63.07,63.09,21600.0,47.83,47.8452,47.8073,47.8225,21600.0
2012-10-18 13:45:00,63.08,63.09,62.88,62.91,49400.0,47.8149,47.8225,47.6633,47.686,49400.0
2012-10-18 13:50:00,62.93,62.93,62.85,62.88,49400.0,47.7012,47.7012,47.6405,47.6633,49400.0
2012-10-18 13:55:00,62.87,63.0,62.87,62.95,48400.0,47.6557,47.7542,47.6557,47.7163,48400.0
2012-10-18 14:00:00,62.95,63.04,62.95,63.04,47800.0,47.7163,47.7846,47.7163,47.7846,47800.0
2012-10-18 14:05:00,63.04,63.1,62.99,63.07,59200.0,47.7846,47.83,47.7467,47.8073,59200.0
2012-10-18 14:10:00,63.07,63.13,63.01,63.08,65400.0,47.8073,47.8528,47.7618,47.8149,65400.0
2012-10-18 14:15:00,63.07,63.2,63.07,63.18,64400.0,47.8073,47.9058,47.8073,47.8907,64400.0
2012-10-18 14:20:00,63.18,63.23,63.12,63.23,78400.0,47.8907,47.9286,47.8452,47.9286,78400.0
2012-10-18 14:25:00,63.22,63.22,63.04,63.09,46400.0,47.921,47.921,47.7846,47.8225,46400.0
2012-10-18 14:30:00,63.1,63.1,62.93,63.0,53000.0,47.83,47.83,47.7012,47.7542,53000.0
2012-10-18 14:35:00,62.99,63.01,62.85,62.85,75600.0,47.7467,47.7618,47.6405,47.6405,75600.0
2012-10-18 14:40:00,62.85,62.85,62.66,62.71,71400.0,47.6405,47.6405,47.4965,47.5344,71400.0
2012-10-18 14:45:00,62.7,62.83,62.68,62.77,56600.0,47.5268,47.6254,47.5117,47.5799,56600.0
2012-10-18 14:50:00,62.79,62.84,62.74,62.77,93000.0,47.5951,47.633,47.5572,47.5799,93000.0
2012-10-18 14:55:00,62.77,62.89,62.75,62.82,185400.0,47.5799,47.6709,47.5647,47.6178,185400.0
2012-10-18 15:00:00,62.84,62.88,62.77,62.88,64200.0,47.633,47.6633,47.5799,47.6633,64200.0
2012-10-18 15:05:00,62.88,62.9,62.82,62.84,70600.0,47.6633,47.6784,47.6178,47.633,70600.0
2012-10-18 15:10:00,62.84,62.84,62.77,62.83,76000.0,47.633,47.633,47.5799,47.6254,76000.0
2012-10-18 15:15:00,62.82,62.88,62.77,62.82,104800.0,47.6178,47.6633,47.5799,47.6178,104800.0
2012-10-18 15:20:00,62.81,62.91,62.77,62.88,44600.0,47.6102,47.686,47.5799,47.6633,44600.0
2012-10-18 15:25:00,62.86,63.0,62.84,62.99,58600.0,47.6481,47.7542,47.633,47.7467,58600.0
2012-10-18 15:30:00,62.99,62.99,62.84,62.88,92000.0,47.7467,47.7467,47.633,47.6633,92000.0
2012-10-18 15:35:00,62.88,62.9,62.75,62.85,72000.0,47.6633,47.6784,47.5647,47.6405,72000.0
2012-10-18 15:40:00,62.84,62.88,62.81,62.85,138000.0,47.633,47.6633,47.6102,47.6405,138000.0
2012-10-18 15:45:00,62.85,62.87,62.76,62.77,167000.0,47.6405,47.6557,47.5723,47.5799,167000.0
2012-10-18 15:50:00,62.77,62.81,62.76,62.81,264200.0,47.5799,47.6102,47.5723,47.6102,264200.0
2012-10-18 15:55:00,62.8,62.81,62.68,62.68,305200.0,47.6026,47.6102,47.5117,47.5117,305200.0
2012-10-19 09:30:00,62.78,62.88,62.57,62.61,795600.0,47.5875,47.6633,47.4283,47.4586,795600.0
2012-10-19 09:35:00,62.63,62.95,62.59,62.95,184000.0,47.4738,47.7163,47.4435,47.7163,184000.0
2012-10-19 09:40:00,62.92,62.94,62.71,62.74,75200.0,47.6936,47.7088,47.5344,47.5572,75200.0
2012-10-19 09:45:00,62.73,62.76,62.65,62.65,76400.0,47.5496,47.5723,47.4889,47.4889,76400.0
2012-10-19 09:50:00,62.65,62.71,62.58,62.62,42400.0,47.4889,47.5344,47.4359,47.4662,42400.0
2012-10-19 09:55:00,62.61,62.72,62.55,62.57,37000.0,47.4586,47.542,47.4131,47.4283,37000.0
2012-10-19 10:00:00,62.55,62.55,62.27,62.27,39800.0,47.4131,47.4131,47.2009,47.2009,39800.0
2012-10-19 10:05:00,62.27,62.29,62.09,62.16,46600.0,47.2009,47.2161,47.0645,47.1175,46600.0
2012-10-19 10:10:00,62.16,62.2,62.1,62.12,93000.0,47.1175,47.1478,47.072,47.0872,93000.0
2012-10-19 10:15:00,62.1,62.18,62.09,62.16,53000.0,47.072,47.1327,47.0645,47.1175,53000.0
2012-10-19 10:20:00,62.15,62.18,62.1,62.13,42800.0,47.1099,47.1327,47.072,47.0948,42800.0
2012-10-19 10:25:00,62.13,62.21,62.11,62.18,42600.0,47.0948,47.1554,47.0796,47.1327,42600.0
2012-10-19 10:30:00,62.17,62.2,62.14,62.17,35000.0,47.1251,47.1478,47.1024,47.1251,35000.0
2012-10-19 10:35:00,62.16,62.24,62.13,62.21,32000.0,47.1175,47.1782,47.0948,47.1554,32000.0
2012-10-19 10:40:00,62.21,62.31,62.13,62.31,29000.0,47.1554,47.2312,47.0948,47.2312,29000.0
2012-10-19 10:45:00,62.31,62.31,62.15,62.15,19600.0,47.2312,47.2312,47.1099,47.1099,19600.0
2012-10-19 10:50:00,62.13,62.33,62.13,62.31,31600.0,47.0948,47.2464,47.0948,47.2312,31600.0
2012-10-19 10:55:00,62.31,62.38,62.31,62.32,21600.0,47.2312,47.2843,47.2312,47.2388,21600.0
2012-10-19 11:00:00,62.33,62.36,62.3,62.3,14600.0,47.2464,47.2691,47.2236,47.2236,14600.0
2012-10-19 11:05:00,62.3,62.35,62.29,62.3,32000.0,47.2236,47.2615,47.2161,47.2236,32000.0
2012-10-19 11:10:00,62.29,62.3,62.2,62.22,34800.0,47.2161,47.2236,47.1478,47.163,34800.0
2012-10-19 11:15:00,62.22,62.22,62.1,62.12,192000.0,47.163,47.163,47.072,47.0872,192000.0
2012-10-19 11:20:00,62.12,62.12,62.06,62.09,27800.0,47.0872,47.0872,47.0417,47.0645,27800.0
2012-10-19 11:25:00,62.09,62.21,62.08,62.16,23400.0,47.0645,47.1554,47.0569,47.1175,23400.0
2012-10-19 11:30:00,62.17,62.19,62.15,62.19,13000.0,47.1251,47.1403,47.1099,47.1403,13000.0
2012-10-19 11:35:00,62.15,62.27,62.15,62.26,16200.0,47.1099,47.2009,47.1099,47.1933,16200.0
2012-10-19 11:40:00,62.27,62.27,62.15,62.21,17600.0,47.2009,47.2009,47.1099,47.1554,17600.0
2012-10-19 11:45:00,62.21,62.23,62.17,62.18,14800.0,47.1554,47.1706,47.1251,47.1327,14800.0
2012-10-19 11:50:00,62.18,62.2,62.01,62.02,42000.0,47.1327,47.1478,47.0038,47.0114,42000.0
2012-10-19 11:55:00,62.04,62.21,62.02,62.2,49600.0,47.0266,47.1554,47.0114,47.1478,49600.0
2012-10-19 12:00:00,62.2,62.21,62.01,62.01,34600.0,47.1478,47.1554,47.0038,47.0038,34600.0
2012-10-19 12:05:00,62.02,62.13,62.0,62.1,23600.0,47.0114,47.0948,46.9962,47.072,23600.0
2012-10-19 12:10:00,62.13,62.13,62.1,62.1,15800.0,47.0948,47.0948,47.072,47.072,15800.0
2012-10-19 12:15:00,62.1,62.1,61.92,61.92,52000.0,47.072,47.072,46.9356,46.9356,52000.0
2012-10-19 12:20:00,61.92,62.05,61.9,61.9,35800.0,46.9356,47.0341,46.9204,46.9204,35800.0
2012-10-19 12:25:00,61.9,61.92,61.83,61.84,27000.0,46.9204,46.9356,46.8674,46.8749,27000.0
2012-10-19 12:30:00,61.83,61.87,61.81,61.84,28000.0,46.8674,46.8977,46.8522,46.8749,28000.0
2012-10-19 12:35:00,61.85,61.85,61.78,61.78,23200.0,46.8825,46.8825,46.8295,46.8295,23200.0
2012-10-19 12:40:00,61.79,61.87,61.77,61.87,36600.0,46.837,46.8977,46.8219,46.8977,36600.0
2012-10-19 12:45:00,61.88,61.93,61.84,61.85,44200.0,46.9053,46.9432,46.8749,46.8825,44200.0
2012-10-19 12:50:00,61.85,61.85,61.8,61.8,23200.0,46.8825,46.8825,46.8446,46.8446,23200.0
2012-10-19 12:55:00,61.81,61.82,61.75,61.77,16200.0,46.8522,46.8598,46.8067,46.8219,16200.0
2012-10-19 13:00:00,61.78,61.83,61.73,61.82,31400.0,46.8295,46.8674,46.7916,46.8598,31400.0
2012-10-19 13:05:00,61.82,62.01,61.81,62.0,60200.0,46.8598,47.0038,46.8522,46.9962,60200.0
2012-10-19 13:10:00,61.99,62.07,61.98,62.05,136400.0,46.9887,47.0493,46.9811,47.0341,136400.0
2012-10-19 13:15:00,62.04,62.17,62.03,62.15,34000.0,47.0266,47.1251,47.019,47.1099,34000.0
2012-10-19 13:20:00,62.14,62.18,62.14,62.17,47600.0,47.1024,47.1327,47.1024,47.1251,47600.0
2012-10-19 13:25:00,62.18,62.22,62.15,62.2,32600.0,47.1327,47.163,47.1099,47.1478,32600.0
2012-10-19 13:30:00,62.2,62.21,62.15,62.16,34400.0,47.1478,47.1554,47.1099,47.1175,34400.0
2012-10-19 13:35:00,62.16,62.2,62.14,62.16,41400.0,47.1175,47.1478,47.1024,47.1175,41400.0
2012-10-19 13:40:00,62.16,62.19,62.13,62.17,50400.0,47.1175,47.1403,47.0948,47.1251,50400.0
2012-10-19 13:45:00,62.15,62.19,62.1,62.1,40800.0,47.1099,47.1403,47.072,47.072,40800.0
2012-10-19 13:50:00,62.07,62.1,61.99,62.07,23000.0,47.0493,47.072,46.9887,47.0493,23000.0
2012-10-19 13:55:00,62.07,62.11,61.97,62.11,45200.0,47.0493,47.0796,46.9735,47.0796,45200.0
2012-10-19 14:00:00,62.12,62.16,62.08,62.16,26000.0,47.0872,47.1175,47.0569,47.1175,26000.0
2012-10-19 14:05:00,62.16,62.23,62.09,62.11,34400.0,47.1175,47.1706,47.0645,47.0796,34400.0
2012-10-19 14:10:00,62.1,62.17,62.06,62.14,21600.0,47.072,47.1251,47.0417,47.1024,21600.0
2012-10-19 14:15:00,62.15,62.17,62.12,62.13,14800.0,47.1099,47.1251,47.0872,47.0948,14800.0
2012-10-19 14:20:00,62.13,62.16,62.07,62.1,19800.0,47.0948,47.1175,47.0493,47.072,19800.0
2012-10-19 14:25:00,62.1,62.12,61.84,61.87,25400.0,47.072,47.0872,46.8749,46.8977,25400.0
2012-10-19 14:30:00,61.87,61.95,61.87,61.93,23400.0,46.8977,46.9583,46.8977,46.9432,23400.0
2012-10-19 14:35:00,61.95,61.96,61.9,61.93,13400.0,46.9583,46.9659,46.9204,46.9432,13400.0
2012-10-19 14:40:00,61.91,61.91,61.82,61.91,42400.0,46.928,46.928,46.8598,46.928,42400.0
2012-10-19 14:45:00,61.91,61.94,61.83,61.88,30000.0,46.928,46.9508,46.8674,46.9053,30000.0
2012-10-19 14:50:00,61.87,61.88,61.71,61.72,33600.0,46.8977,46.9053,46.7764,46.784,33600.0
2012-10-19 14:55:00,61.73,61.8,61.71,61.8,55400.0,46.7916,46.8446,46.7764,46.8446,55400.0
2012-10-19 15:00:00,61.8,61.83,61.74,61.79,126000.0,46.8446,46.8674,46.7991,46.837,126000.0
2012-10-19 15:05:00,61.77,61.79,61.59,61.6,80200.0,46.8219,46.837,46.6854,46.693,80200.0
2012-10-19 15:10:00,61.6,61.74,61.56,61.74,56000.0,46.693,46.7991,46.6627,46.7991,56000.0
2012-10-19 15:15:00,61.74,61.76,61.67,61.74,36200.0,46.7991,46.8143,46.7461,46.7991,36200.0
2012-10-19 15:20:00,61.74,61.92,61.74,61.92,46800.0,46.7991,46.9356,46.7991,46.9356,46800.0
2012-10-19 15:25:00,61.92,61.92,61.77,61.8,73600.0,46.9356,46.9356,46.8219,46.8446,73600.0
2012-10-19 15:30:00,61.8,61.85,61.74,61.76,61400.0,46.8446,46.8825,46.7991,46.8143,61400.0
2012-10-19 15:35:00,61.76,61.77,61.72,61.75,103800.0,46.8143,46.8219,46.784,46.8067,103800.0
2012-10-19 15:40:00,61.76,61.79,61.74,61.77,71800.0,46.8143,46.837,46.7991,46.8219,71800.0
2012-10-19 15:45:00,61.8,61.95,61.77,61.94,132000.0,46.8446,46.9583,46.8219,46.9508,132000.0
2012-10-19 15:50:00,61.94,62.04,61.9,62.02,126600.0,46.9508,47.0266,46.9204,47.0114,126600.0
2012-10-19 15:55:00,62.02,62.02,61.84,61.89,186200.0,47.0114,47.0114,46.8749,46.9128,186200.0
2012-10-22 09:30:00,61.9,62.02,61.67,61.92,89800.0,46.9204,47.0114,46.7461,46.9356,89800.0
2012-10-22 09:35:00,61.98,62.16,61.92,62.11,97400.0,46.9811,47.1175,46.9356,47.0796,97400.0
2012-10-22 09:40:00,62.13,62.27,62.04,62.23,64600.0,47.0948,47.2009,47.0266,47.1706,64600.0
2012-10-22 09:45:00,62.24,62.32,62.17,62.27,69400.0,47.1782,47.2388,47.1251,47.2009,69400.0
2012-10-22 09:50:00,62.27,62.35,62.24,62.27,43400.0,47.2009,47.2615,47.1782,47.2009,43400.0
2012-10-22 09:55:00,62.25,62.38,62.18,62.38,52800.0,47.1857,47.2843,47.1327,47.2843,52800.0
2012-10-22 10:00:00,62.37,62.5,62.37,62.49,138200.0,47.2767,47.3752,47.2767,47.3677,138200.0
2012-10-22 10:05:00,62.48,62.49,62.38,62.49,38200.0,47.3601,47.3677,47.2843,47.3677,38200.0
2012-10-22 10:10:00,62.5,62.59,62.46,62.54,51200.0,47.3752,47.4435,47.3449,47.4056,51200.0
2012-10-22 10:15:00,62.55,62.55,62.47,62.49,30200.0,47.4131,47.4131,47.3525,47.3677,30200.0
2012-10-22 10:20:00,62.5,62.52,62.43,62.49,31000.0,47.3752,47.3904,47.3222,47.3677,31000.0
2012-10-22 10:25:00,62.49,62.49,62.44,62.49,17600.0,47.3677,47.3677,47.3298,47.3677,17600.0
2012-10-22 10:30:00,62.49,62.49,62.41,62.42,23800.0,47.3677,47.3677,47.307,47.3146,23800.0
2012-10-22 10:35:00,62.44,62.48,62.36,62.39,27000.0,47.3298,47.3601,47.2691,47.2919,27000.0
2012-10-22 10:40:00,62.38,62.4,62.3,62.32,15400.0,47.2843,47.2994,47.2236,47.2388,15400.0
2012-10-22 10:45:00,62.31,62.33,62.29,62.33,18400.0,47.2312,47.2464,47.2161,47.2464,18400.0
2012-10-22 10:50:00,62.34,62.35,62.3,62.32,31400.0,47.254,47.2615,47.2236,47.2388,31400.0
2012-10-22 10:55:00,62.33,62.35,62.3,62.32,24600.0,47.2464,47.2615,47.2236,47.2388,24600.0
2012-10-22 11:00:00,62.31,62.35,62.29,62.33,18000.0,47.2312,47.2615,47.2161,47.2464,18000.0
2012-10-22 11:05:00,62.32,62.38,62.32,62.36,51000.0,47.2388,47.2843,47.2388,47.2691,51000.0
2012-10-22 11:10:00,62.36,62.39,62.24,62.27,22000.0,47.2691,47.2919,47.1782,47.2009,22000.0
2012-10-22 11:15:00,62.26,62.29,62.05,62.05,32600.0,47.1933,47.2161,47.0341,47.0341,32600.0
2012-10-22 11:20:00,62.06,62.08,61.93,62.04,39200.0,47.0417,47.0569,46.9432,47.0266,39200.0
2012-10-22 11:25:00,62.07,62.13,62.06,62.13,18000.0,47.0493,47.0948,47.0417,47.0948,18000.0
2012-10-22 11:30:00,62.1,62.17,62.1,62.12,13400.0,47.072,47.1251,47.072,47.0872,13400.0
2012-10-22 11:35:00,62.14,62.17,62.05,62.08,16400.0,47.1024,47.1251,47.0341,47.0569,16400.0
2012-10-22 11:40:00,62.11,62.33,62.11,62.23,23200.0,47.0796,47.2464,47.0796,47.1706,23200.0
2012-10-22 11:45:00,62.25,62.33,62.25,62.27,18000.0,47.1857,47.2464,47.1857,47.2009,18000.0
2012-10-22 11:50:00,62.27,62.3,62.23,62.29,16000.0,47.2009,47.2236,47.1706,47.2161,16000.0
2012-10-22 11:55:00,62.28,62.29,62.24,62.28,10600.0,47.2085,47.2161,47.1782,47.2085,10600.0
2012-10-22 12:00:00,62.26,62.27,62.19,62.21,14400.0,47.1933,47.2009,47.1403,47.1554,14400.0
2012-10-22 12:05:00,62.22,62.29,62.17,62.29,18400.0,47.163,47.2161,47.1251,47.2161,18400.0
2012-10-22 12:10:00,62.29,62.29,62.23,62.24,10000.0,47.2161,47.2161,47.1706,47.1782,10000.0
2012-10-22 12:15:00,62.26,62.3,62.21,62.25,17600.0,47.1933,47.2236,47.1554,47.1857,17600.0
2012-10-22 12:20:00,62.24,62.33,62.24,62.32,19200.0,47.1782,47.2464,47.1782,47.2388,19200.0
2012-10-22 12:25:00,62.31,62.32,62.18,62.21,17600.0,47.2312,47.2388,47.1327,47.1554,17600.0
2012-10-22 12:30:00,62.21,62.24,62.1,62.1,15400.0,47.1554,47.1782,47.072,47.072,15400.0
2012-10-22 12:35:00,62.09,62.1,61.94,62.02,27200.0,47.0645,47.072,46.9508,47.0114,27200.0
2012-10-22 12:40:00,62.01,62.08,61.99,62.04,27000.0,47.0038,47.0569,46.9887,47.0266,27000.0
2012-10-22 12:45:00,62.05,62.13,62.05,62.08,15800.0,47.0341,47.0948,47.0341,47.0569,15800.0
2012-10-22 12:50:00,62.06,62.07,61.93,61.96,12800.0,47.0417,47.0493,46.9432,46.9659,12800.0
2012-10-22 12:55:00,61.95,62.02,61.95,61.97,10600.0,46.9583,47.0114,46.9583,46.9735,10600.0
2012-10-22 13:00:00,61.98,61.99,61.97,61.97,9400.0,46.9811,46.9887,46.9735,46.9735,9400.0
2012-10-22 13:05:00,61.97,61.99,61.88,61.88,31800.0,46.9735,46.9887,46.9053,46.9053,31800.0
2012-10-22 13:10:00,61.88,61.88,61.75,61.87,73800.0,46.9053,46.9053,46.8067,46.8977,73800.0
2012-10-22 13:15:00,61.87,61.89,61.85,61.88,18000.0,46.8977,46.9128,46.8825,46.9053,18000.0
2012-10-22 13:20:00,61.88,61.88,61.75,61.82,14600.0,46.9053,46.9053,46.8067,46.8598,14600.0
2012-10-22 13:25:00,61.84,61.84,61.73,61.76,26000.0,46.8749,46.8749,46.7916,46.8143,26000.0
2012-10-22 13:30:00,61.76,61.88,61.74,61.82,38200.0,46.8143,46.9053,46.7991,46.8598,38200.0
2012-10-22 13:35:00,61.81,61.83,61.76,61.77,22400.0,46.8522,46.8674,46.8143,46.8219,22400.0
2012-10-22 13:40:00,61.78,61.78,61.7,61.72,27000.0,46.8295,46.8295,46.7688,46.784,27000.0
2012-10-22 13:45:00,61.71,61.79,61.64,61.77,25400.0,46.7764,46.837,46.7233,46.8219,25400.0
2012-10-22 13:50:00,61.8,61.82,61.75,61.8,39200.0,46.8446,46.8598,46.8067,46.8446,39200.0
2012-10-22 13:55:00,61.8,61.81,61.74,61.8,13000.0,46.8446,46.8522,46.7991,46.8446,13000.0
2012-10-22 14:00:00,61.8,61.81,61.73,61.73,14200.0,46.8446,46.8522,46.7916,46.7916,14200.0
2012-10-22 14:05:00,61.73,61.74,61.65,61.67,20200.0,46.7916,46.7991,46.7309,46.7461,20200.0
2012-10-22 14:10:00,61.7,61.72,61.65,61.72,33000.0,46.7688,46.784,46.7309,46.784,33000.0
2012-10-22 14:15:00,61.73,61.85,61.72,61.83,29200.0,46.7916,46.8825,46.784,46.8674,29200.0
2012-10-22 14:20:00,61.85,61.85,61.79,61.81,24400.0,46.8825,46.8825,46.837,46.8522,24400.0
2012-10-22 14:25:00,61.8,61.8,61.73,61.78,15200.0,46.8446,46.8446,46.7916,46.8295,15200.0
2012-10-22 14:30:00,61.79,61.87,61.78,61.85,28200.0,46.837,46.8977,46.8295,46.8825,28200.0
2012-10-22 14:35:00,61.84,61.85,61.71,61.71,24600.0,46.8749,46.8825,46.7764,46.7764,24600.0
2012-10-22 14:40:00,61.71,61.84,61.7,61.8,24000.0,46.7764,46.8749,46.7688,46.8446,24000.0
2012-10-22 14:45:00,61.8,61.8,61.7,61.73,23000.0,46.8446,46.8446,46.7688,46.7916,23000.0
2012-10-22 14:50:00,61.74,61.76,61.68,61.73,13400.0,46.7991,46.8143,46.7537,46.7916,13400.0
2012-10-22 14:55:00,61.72,61.74,61.69,61.72,37600.0,46.784,46.7991,46.7612,46.784,37600.0
2012-10-22 15:00:00,61.72,61.74,61.63,61.66,54200.0,46.784,46.7991,46.7158,46.7385,54200.0
2012-10-22 15:05:00,61.66,61.7,61.63,61.69,34000.0,46.7385,46.7688,46.7158,46.7612,34000.0
2012-10-22 15:10:00,61.69,61.9,61.69,61.84,46000.0,46.7612,46.9204,46.7612,46.8749,46000.0
2012-10-22 15:15:00,61.83,61.85,61.77,61.77,33200.0,46.8674,46.8825,46.8219,46.8219,33200.0
2012-10-22 15:20:00,61.77,61.79,61.69,61.72,29200.0,46.8219,46.837,46.7612,46.784,29200.0
2012-10-22 15:25:00,61.73,61.8,61.71,61.79,36200.0,46.7916,46.8446,46.7764,46.837,36200.0
2012-10-22 15:30:00,61.79,61.83,61.71,61.76,72000.0,46.837,46.8674,46.7764,46.8143,72000.0
2012-10-22 15:35:00,61.77,61.85,61.76,61.81,41200.0,46.8219,46.8825,46.8143,46.8522,41200.0
2012-10-22 15:40:00,61.81,61.85,61.7,61.79,60600.0,46.8522,46.8825,46.7688,46.837,60600.0
2012-10-22 15:45:00,61.79,61.9,61.75,61.9,89000.0,46.837,46.9204,46.8067,46.9204,89000.0
2012-10-22 15:50:00,61.88,61.94,61.84,61.93,107200.0,46.9053,46.9508,46.8749,46.9432,107200.0
2012-10-22 15:55:00,61.93,62.18,61.93,62.18,416000.0,46.9432,47.1327,46.9432,47.1327,416000.0
2012-10-23 09:30:00,61.49,61.69,61.45,61.67,76600.0,46.6096,46.7612,46.5793,46.7461,76600.0
2012-10-23 09:35:00,61.61,61.68,61.19,61.31,85600.0,46.7006,46.7537,46.3822,46.4732,85600.0
2012-10-23 09:40:00,61.29,61.36,61.05,61.17,87400.0,46.458,46.5111,46.2761,46.3671,87400.0
2012-10-23 09:45:00,61.17,61.4,61.14,61.4,61800.0,46.3671,46.5414,46.3443,46.5414,61800.0
2012-10-23 09:50:00,61.38,61.6,61.32,61.58,78800.0,46.5263,46.693,46.4808,46.6779,78800.0
2012-10-23 09:55:00,61.56,61.6,61.43,61.5,95200.0,46.6627,46.693,46.5642,46.6172,95200.0
2012-10-23 10:00:00,61.46,61.57,61.43,61.52,35600.0,46.5869,46.6703,46.5642,46.6324,35600.0
2012-10-23 10:05:00,61.47,61.54,61.38,61.38,31600.0,46.5945,46.6475,46.5263,46.5263,31600.0
2012-10-23 10:10:00,61.36,61.36,61.2,61.34,57800.0,46.5111,46.5111,46.3898,46.4959,57800.0
2012-10-23 10:15:00,61.34,61.37,61.22,61.3,38000.0,46.4959,46.5187,46.405,46.4656,38000.0
2012-10-23 10:20:00,61.32,61.42,61.22,61.22,25200.0,46.4808,46.5566,46.405,46.405,25200.0
2012-10-23 10:25:00,61.21,61.24,61.17,61.22,60000.0,46.3974,46.4201,46.3671,46.405,60000.0
2012-10-23 10:30:00,61.2,61.26,61.1,61.14,47800.0,46.3898,46.4353,46.314,46.3443,47800.0
2012-10-23 10:35:00,61.14,61.22,61.1,61.13,35200.0,46.3443,46.405,46.314,46.3368,35200.0
2012-10-23 10:40:00,61.14,61.2,61.08,61.08,45000.0,46.3443,46.3898,46.2989,46.2989,45000.0
2012-10-23 10:45:00,61.1,61.16,61.09,61.16,30800.0,46.314,46.3595,46.3064,46.3595,30800.0
2012-10-23 10:50:00,61.15,61.21,61.11,61.17,19000.0,46.3519,46.3974,46.3216,46.3671,19000.0
2012-10-23 10:55:00,61.16,61.25,61.16,61.22,28200.0,46.3595,46.4277,46.3595,46.405,28200.0
2012-10-23 11:00:00,61.24,61.35,61.19,61.27,31000.0,46.4201,46.5035,46.3822,46.4429,31000.0
2012-10-23 11:05:00,61.27,61.3,61.22,61.26,21800.0,46.4429,46.4656,46.405,46.4353,21800.0
2012-10-23 11:10:00,61.24,61.49,61.22,61.35,68600.0,46.4201,46.6096,46.405,46.5035,68600.0
2012-10-23 11:15:00,61.35,61.41,61.31,61.39,18400.0,46.5035,46.549,46.4732,46.5338,18400.0
2012-10-23 11:20:00,61.4,61.41,61.23,61.24,23000.0,46.5414,46.549,46.4126,46.4201,23000.0
2012-10-23 11:25:00,61.23,61.32,61.23,61.24,31000.0,46.4126,46.4808,46.4126,46.4201,31000.0
2012-10-23 11:30:00,61.23,61.27,61.17,61.26,22400.0,46.4126,46.4429,46.3671,46.4353,22400.0
2012-10-23 11:35:00,61.25,61.29,61.2,61.2,12800.0,46.4277,46.458,46.3898,46.3898,12800.0
2012-10-23 11:40:00,61.21,61.21,61.06,61.06,29600.0,46.3974,46.3974,46.2837,46.2837,29600.0
2012-10-23 11:45:00,61.08,61.18,61.06,61.14,20000.0,46.2989,46.3747,46.2837,46.3443,20000.0
2012-10-23 11:50:00,61.13,61.13,61.05,61.05,20200.0,46.3368,46.3368,46.2761,46.2761,20200.0
2012-10-23 11:55:00,61.04,61.12,61.02,61.1,36400.0,46.2685,46.3292,46.2534,46.314,36400.0
2012-10-23 12:00:00,61.1,61.12,61.02,61.04,34600.0,46.314,46.3292,46.2534,46.2685,34600.0
2012-10-23 12:05:00,61.03,61.06,60.99,61.0,32200.0,46.261,46.2837,46.2306,46.2382,32200.0
2012-10-23 12:10:00,61.0,61.07,60.97,61.06,49600.0,46.2382,46.2913,46.2155,46.2837,49600.0
2012-10-23 12:15:00,61.05,61.14,61.04,61.14,29200.0,46.2761,46.3443,46.2685,46.3443,29200.0
2012-10-23 12:20:00,61.14,61.22,61.12,61.2,19400.0,46.3443,46.405,46.3292,46.3898,19400.0
2012-10-23 12:25:00,61.19,61.24,61.19,61.23,18600.0,46.3822,46.4201,46.3822,46.4126,18600.0
2012-10-23 12:30:00,61.23,61.23,61.2,61.21,8000.0,46.4126,46.4126,46.3898,46.3974,8000.0
2012-10-23 12:35:00,61.22,61.31,61.16,61.17,32800.0,46.405,46.4732,46.3595,46.3671,32800.0
2012-10-23 12:40:00,61.17,61.26,61.17,61.26,10400.0,46.3671,46.4353,46.3671,46.4353,10400.0
2012-10-23 12:45:00,61.27,61.29,61.23,61.28,9400.0,46.4429,46.458,46.4126,46.4505,9400.0
2012-10-23 12:50:00,61.27,61.28,61.18,61.19,14600.0,46.4429,46.4505,46.3747,46.3822,14600.0
2012-10-23 12:55:00,61.19,61.26,61.19,61.24,24000.0,46.3822,46.4353,46.3822,46.4201,24000.0
2012-10-23 13:00:00,61.24,61.28,61.24,61.26,25800.0,46.4201,46.4505,46.4201,46.4353,25800.0
2012-10-23 13:05:00,61.24,61.35,61.22,61.33,42000.0,46.4201,46.5035,46.405,46.4884,42000.0
2012-10-23 13:10:00,61.33,61.43,61.33,61.4,41600.0,46.4884,46.5642,46.4884,46.5414,41600.0
2012-10-23 13:15:00,61.4,61.47,61.29,61.33,39000.0,46.5414,46.5945,46.458,46.4884,39000.0
2012-10-23 13:20:00,61.33,61.35,61.29,61.29,24800.0,46.4884,46.5035,46.458,46.458,24800.0
2012-10-23 13:25:00,61.32,61.4,61.27,61.33,30800.0,46.4808,46.5414,46.4429,46.4884,30800.0
2012-10-23 13:30:00,61.35,61.49,61.35,61.46,39800.0,46.5035,46.6096,46.5035,46.5869,39800.0
2012-10-23 13:35:00,61.47,61.49,61.43,61.46,22600.0,46.5945,46.6096,46.5642,46.5869,22600.0
2012-10-23 13:40:00,61.46,61.49,61.45,61.48,31000.0,46.5869,46.6096,46.5793,46.6021,31000.0
2012-10-23 13:45:00,61.47,61.49,61.41,61.44,22600.0,46.5945,46.6096,46.549,46.5717,22600.0
2012-10-23 13:50:00,61.45,61.52,61.45,61.49,11600.0,46.5793,46.6324,46.5793,46.6096,11600.0
2012-10-23 13:55:00,61.49,61.57,61.45,61.55,45400.0,46.6096,46.6703,46.5793,46.6551,45400.0
2012-10-23 14:00:00,61.55,61.68,61.55,61.63,26800.0,46.6551,46.7537,46.6551,46.7158,26800.0
2012-10-23 14:05:00,61.66,61.66,61.58,61.65,17200.0,46.7385,46.7385,46.6779,46.7309,17200.0
2012-10-23 14:10:00,61.65,61.73,61.59,61.6,51600.0,46.7309,46.7916,46.6854,46.693,51600.0
2012-10-23 14:15:00,61.62,61.72,61.59,61.69,14600.0,46.7082,46.784,46.6854,46.7612,14600.0
2012-10-23 14:20:00,61.66,61.66,61.57,61.6,24000.0,46.7385,46.7385,46.6703,46.693,24000.0
2012-10-23 14:25:00,61.6,61.66,61.55,61.63,24600.0,46.693,46.7385,46.6551,46.7158,24600.0
2012-10-23 14:30:00,61.63,61.64,61.56,61.6,13600.0,46.7158,46.7233,46.6627,46.693,13600.0
2012-10-23 14:35:00,61.6,61.67,61.57,61.64,12200.0,46.693,46.7461,46.6703,46.7233,12200.0
2012-10-23 14:40:00,61.63,61.68,61.59,61.62,10200.0,46.7158,46.7537,46.6854,46.7082,10200.0
2012-10-23 14:45:00,61.63,61.77,61.63,61.77,26600.0,46.7158,46.8219,46.7158,46.8219,26600.0
2012-10-23 14:50:00,61.77,61.77,61.63,61.68,17200.0,46.8219,46.8219,46.7158,46.7537,17200.0
2012-10-23 14:55:00,61.69,61.76,61.69,61.74,18200.0,46.7612,46.8143,46.7612,46.7991,18200.0
2012-10-23 15:00:00,61.74,61.85,61.74,61.81,63800.0,46.7991,46.8825,46.7991,46.8522,63800.0
2012-10-23 15:05:00,61.81,61.83,61.74,61.78,36800.0,46.8522,46.8674,46.7991,46.8295,36800.0
2012-10-23 15:10:00,61.78,61.81,61.74,61.76,42600.0,46.8295,46.8522,46.7991,46.8143,42600.0
2012-10-23 15:15:00,61.77,61.82,61.75,61.81,25000.0,46.8219,46.8598,46.8067,46.8522,25000.0
2012-10-23 15:20:00,61.82,61.86,61.77,61.82,29200.0,46.8598,46.8901,46.8219,46.8598,29200.0
2012-10-23 15:25:00,61.82,61.83,61.71,61.73,56600.0,46.8598,46.8674,46.7764,46.7916,56600.0
2012-10-23 15:30:00,61.73,61.76,61.68,61.7,44400.0,46.7916,46.8143,46.7537,46.7688,44400.0
2012-10-23 15:35:00,61.7,61.72,61.58,61.6,44600.0,46.7688,46.784,46.6779,46.693,44600.0
2012-10-23 15:40:00,61.6,61.62,61.56,61.57,55600.0,46.693,46.7082,46.6627,46.6703,55600.0
2012-10-23 15:45:00,61.58,61.66,61.56,61.63,54000.0,46.6779,46.7385,46.6627,46.7158,54000.0
2012-10-23 15:50:00,61.62,61.72,61.6,61.66,65000.0,46.7082,46.784,46.693,46.7385,65000.0
2012-10-23 15:55:00,61.68,61.7,61.61,61.62,129200.0,46.7537,46.7688,46.7006,46.7082,129200.0
2012-10-24 09:30:00,61.72,61.85,61.5,61.72,113000.0,46.784,46.8825,46.6172,46.784,113000.0
2012-10-24 09:35:00,61.69,61.7,61.32,61.46,70000.0,46.7612,46.7688,46.4808,46.5869,70000.0
2012-10-24 09:40:00,61.4,61.53,61.4,61.5,65600.0,46.5414,46.64,46.5414,46.6172,65600.0
2012-10-24 09:45:00,61.49,61.52,61.34,61.41,56000.0,46.6096,46.6324,46.4959,46.549,56000.0
2012-10-24 09:50:00,61.38,61.45,61.31,61.39,47800.0,46.5263,46.5793,46.4732,46.5338,47800.0
2012-10-24 09:55:00,61.38,61.51,61.37,61.41,31600.0,46.5263,46.6248,46.5187,46.549,31600.0
2012-10-24 10:00:00,61.41,61.47,61.3,61.35,76400.0,46.549,46.5945,46.4656,46.5035,76400.0
2012-10-24 10:05:00,61.35,61.35,61.13,61.13,51600.0,46.5035,46.5035,46.3368,46.3368,51600.0
2012-10-24 10:10:00,61.13,61.26,61.1,61.24,43600.0,46.3368,46.4353,46.314,46.4201,43600.0
2012-10-24 10:15:00,61.26,61.34,61.26,61.3,16200.0,46.4353,46.4959,46.4353,46.4656,16200.0
2012-10-24 10:20:00,61.31,61.34,61.26,61.28,27000.0,46.4732,46.4959,46.4353,46.4505,27000.0
2012-10-24 10:25:00,61.3,61.35,61.24,61.24,22600.0,46.4656,46.5035,46.4201,46.4201,22600.0
2012-10-24 10:30:00,61.22,61.31,61.17,61.3,34600.0,46.405,46.4732,46.3671,46.4656,34600.0
2012-10-24 10:35:00,61.31,61.34,61.18,61.24,131600.0,46.4732,46.4959,46.3747,46.4201,131600.0
2012-10-24 10:40:00,61.23,61.29,61.2,61.28,34800.0,46.4126,46.458,46.3898,46.4505,34800.0
2012-10-24 10:45:00,61.27,61.32,61.25,61.28,33400.0,46.4429,46.4808,46.4277,46.4505,33400.0
2012-10-24 10:50:00,61.26,61.3,61.23,61.24,22000.0,46.4353,46.4656,46.4126,46.4201,22000.0
2012-10-24 10:55:00,61.24,61.27,61.19,61.19,32800.0,46.4201,46.4429,46.3822,46.3822,32800.0
2012-10-24 11:00:00,61.2,61.29,61.2,61.24,37000.0,46.3898,46.458,46.3898,46.4201,37000.0
2012-10-24 11:05:00,61.26,61.27,61.13,61.13,37600.0,46.4353,46.4429,46.3368,46.3368,37600.0
2012-10-24 11:10:00,61.13,61.18,61.1,61.12,28200.0,46.3368,46.3747,46.314,46.3292,28200.0
2012-10-24 11:15:00,61.11,61.12,61.05,61.07,21200.0,46.3216,46.3292,46.2761,46.2913,21200.0
2012-10-24 11:20:00,61.05,61.1,61.02,61.07,25000.0,46.2761,46.314,46.2534,46.2913,25000.0
2012-10-24 11:25:00,61.07,61.12,61.02,61.08,26800.0,46.2913,46.3292,46.2534,46.2989,26800.0
2012-10-24 11:30:00,61.1,61.16,61.09,61.14,18200.0,46.314,46.3595,46.3064,46.3443,18200.0
2012-10-24 11:35:00,61.14,61.16,61.04,61.11,51800.0,46.3443,46.3595,46.2685,46.3216,51800.0
2012-10-24 11:40:00,61.1,61.12,61.05,61.1,32000.0,46.314,46.3292,46.2761,46.314,32000.0
2012-10-24 11:45:00,61.1,61.1,60.96,61.01,20800.0,46.314,46.314,46.2079,46.2458,20800.0
2012-10-24 11:50:00,60.99,61.04,60.99,61.02,19400.0,46.2306,46.2685,46.2306,46.2534,19400.0
2012-10-24 11:55:00,61.02,61.02,60.92,60.96,34200.0,46.2534,46.2534,46.1776,46.2079,34200.0
2012-10-24 12:00:00,60.95,60.97,60.92,60.96,23600.0,46.2003,46.2155,46.1776,46.2079,23600.0
2012-10-24 12:05:00,60.97,60.97,60.85,60.87,38600.0,46.2155,46.2155,46.1245,46.1397,38600.0
2012-10-24 12:10:00,60.87,60.9,60.85,60.88,39800.0,46.1397,46.1624,46.1245,46.1473,39800.0
2012-10-24 12:15:00,60.88,60.93,60.87,60.87,12800.0,46.1473,46.1852,46.1397,46.1397,12800.0
2012-10-24 12:20:00,60.88,60.92,60.86,60.88,21000.0,46.1473,46.1776,46.1321,46.1473,21000.0
2012-10-24 12:25:00,60.87,60.92,60.82,60.91,28800.0,46.1397,46.1776,46.1018,46.17,28800.0
2012-10-24 12:30:00,60.93,60.99,60.92,60.99,16000.0,46.1852,46.2306,46.1776,46.2306,16000.0
2012-10-24 12:35:00,60.98,60.99,60.88,60.89,16600.0,46.2231,46.2306,46.1473,46.1548,16600.0
2012-10-24 12:40:00,60.9,60.97,60.89,60.96,22600.0,46.1624,46.2155,46.1548,46.2079,22600.0
2012-10-24 12:45:00,60.96,60.98,60.91,60.96,24200.0,46.2079,46.2231,46.17,46.2079,24200.0
2012-10-24 12:50:00,60.97,60.97,60.93,60.96,14000.0,46.2155,46.2155,46.1852,46.2079,14000.0
2012-10-24 12:55:00,60.96,60.97,60.95,60.96,12000.0,46.2079,46.2155,46.2003,46.2079,12000.0
2012-10-24 13:00:00,60.96,61.01,60.96,60.96,20200.0,46.2079,46.2458,46.2079,46.2079,20200.0
2012-10-24 13:05:00,60.97,61.02,60.95,61.02,26600.0,46.2155,46.2534,46.2003,46.2534,26600.0
2012-10-24 13:10:00,61.0,61.02,60.87,60.87,24600.0,46.2382,46.2534,46.1397,46.1397,24600.0
2012-10-24 13:15:00,60.87,60.89,60.84,60.85,24200.0,46.1397,46.1548,46.1169,46.1245,24200.0
2012-10-24 13:20:00,60.85,60.88,60.82,60.83,18600.0,46.1245,46.1473,46.1018,46.1094,18600.0
2012-10-24 13:25:00,60.84,60.88,60.84,60.87,22400.0,46.1169,46.1473,46.1169,46.1397,22400.0
2012-10-24 13:30:00,60.87,60.87,60.74,60.74,27800.0,46.1397,46.1397,46.0411,46.0411,27800.0
2012-10-24 13:35:00,60.74,60.8,60.71,60.77,26400.0,46.0411,46.0866,46.0184,46.0639,26400.0
2012-10-24 13:40:00,60.76,60.77,60.67,60.67,248000.0,46.0563,46.0639,45.9881,45.9881,248000.0
2012-10-24 13:45:00,60.66,60.7,60.62,60.64,39000.0,45.9805,46.0108,45.9502,45.9653,39000.0
2012-10-24 13:50:00,60.64,60.64,60.54,60.57,44000.0,45.9653,45.9653,45.8895,45.9123,44000.0
2012-10-24 13:55:00,60.57,60.63,60.55,60.58,52600.0,45.9123,45.9578,45.8971,45.9199,52600.0
2012-10-24 14:00:00,60.58,60.63,60.58,60.61,36800.0,45.9199,45.9578,45.9199,45.9426,36800.0
2012-10-24 14:05:00,60.63,60.68,60.61,60.63,49200.0,45.9578,45.9957,45.9426,45.9578,49200.0
2012-10-24 14:10:00,60.65,60.72,60.6,60.7,38800.0,45.9729,46.026,45.935,46.0108,38800.0
2012-10-24 14:15:00,60.7,60.7,60.48,60.58,55600.0,46.0108,46.0108,45.8441,45.9199,55600.0
2012-10-24 14:20:00,60.59,60.67,60.52,60.56,45400.0,45.9274,45.9881,45.8744,45.9047,45400.0
2012-10-24 14:25:00,60.58,60.65,60.52,60.57,163600.0,45.9199,45.9729,45.8744,45.9123,163600.0
2012-10-24 14:30:00,60.58,60.6,60.42,60.44,48800.0,45.9199,45.935,45.7986,45.8137,48800.0
2012-10-24 14:35:00,60.44,60.59,60.44,60.46,58400.0,45.8137,45.9274,45.8137,45.8289,58400.0
2012-10-24 14:40:00,60.46,60.49,60.43,60.47,37800.0,45.8289,45.8516,45.8062,45.8365,37800.0
2012-10-24 14:45:00,60.47,60.52,60.44,60.48,49000.0,45.8365,45.8744,45.8137,45.8441,49000.0
2012-10-24 14:50:00,60.49,60.67,60.49,60.65,188000.0,45.8516,45.9881,45.8516,45.9729,188000.0
2012-10-24 14:55:00,60.66,60.69,60.56,60.56,37600.0,45.9805,46.0032,45.9047,45.9047,37600.0
2012-10-24 15:00:00,60.57,60.59,60.45,60.49,70600.0,45.9123,45.9274,45.8213,45.8516,70600.0
2012-10-24 15:05:00,60.48,60.49,60.41,60.47,63600.0,45.8441,45.8516,45.791,45.8365,63600.0
2012-10-24 15:10:00,60.47,60.52,60.42,60.44,53800.0,45.8365,45.8744,45.7986,45.8137,53800.0
2012-10-24 15:15:00,60.45,60.46,60.32,60.38,70200.0,45.8213,45.8289,45.7228,45.7683,70200.0
2012-10-24 15:20:00,60.38,60.42,60.27,60.3,91200.0,45.7683,45.7986,45.6849,45.7076,91200.0
2012-10-24 15:25:00,60.3,60.43,60.27,60.43,87200.0,45.7076,45.8062,45.6849,45.8062,87200.0
2012-10-24 15:30:00,60.43,60.44,60.34,60.37,79000.0,45.8062,45.8137,45.7379,45.7607,79000.0
2012-10-24 15:35:00,60.37,60.42,60.27,60.29,90400.0,45.7607,45.7986,45.6849,45.7,90400.0
2012-10-24 15:40:00,60.29,60.3,60.15,60.27,105400.0,45.7,45.7076,45.5939,45.6849,105400.0
2012-10-24 15:45:00,60.25,60.3,60.2,60.26,157800.0,45.6697,45.7076,45.6318,45.6773,157800.0
2012-10-24 15:50:00,60.26,60.29,60.23,60.26,283200.0,45.6773,45.7,45.6546,45.6773,283200.0
2012-10-24 15:55:00,60.26,60.44,60.26,60.44,383600.0,45.6773,45.8137,45.6773,45.8137,383600.0
2012-10-25 09:30:00,60.95,61.47,60.74,61.27,135600.0,46.2003,46.5945,46.0411,46.4429,135600.0
2012-10-25 09:35:00,61.26,61.31,61.15,61.2,65400.0,46.4353,46.4732,46.3519,46.3898,65400.0
2012-10-25 09:40:00,61.16,61.4,61.16,61.33,94000.0,46.3595,46.5414,46.3595,46.4884,94000.0
2012-10-25 09:45:00,61.37,61.43,61.32,61.32,48200.0,46.5187,46.5642,46.4808,46.4808,48200.0
2012-10-25 09:50:00,61.32,61.45,61.27,61.29,57800.0,46.4808,46.5793,46.4429,46.458,57800.0
2012-10-25 09:55:00,61.31,61.37,61.27,61.35,45800.0,46.4732,46.5187,46.4429,46.5035,45800.0
2012-10-25 10:00:00,61.32,61.34,61.08,61.12,94800.0,46.4808,46.4959,46.2989,46.3292,94800.0
2012-10-25 10:05:00,61.13,61.13,61.05,61.08,133200.0,46.3368,46.3368,46.2761,46.2989,133200.0
2012-10-25 10:10:00,61.1,61.16,61.05,61.12,125000.0,46.314,46.3595,46.2761,46.3292,125000.0
2012-10-25 10:15:00,61.1,61.13,61.02,61.07,54400.0,46.314,46.3368,46.2534,46.2913,54400.0
2012-10-25 10:20:00,61.07,61.12,61.04,61.09,60400.0,46.2913,46.3292,46.2685,46.3064,60400.0
2012-10-25 10:25:00,61.09,61.09,60.91,60.91,87400.0,46.3064,46.3064,46.17,46.17,87400.0
2012-10-25 10:30:00,60.91,60.94,60.77,60.82,124400.0,46.17,46.1927,46.0639,46.1018,124400.0
2012-10-25 10:35:00,60.81,60.86,60.73,60.73,27600.0,46.0942,46.1321,46.0336,46.0336,27600.0
2012-10-25 10:40:00,60.7,60.81,60.7,60.77,40800.0,46.0108,46.0942,46.0108,46.0639,40800.0
2012-10-25 10:45:00,60.77,60.77,60.68,60.68,65400.0,46.0639,46.0639,45.9957,45.9957,65400.0
2012-10-25 10:50:00,60.69,60.77,60.68,60.73,278800.0,46.0032,46.0639,45.9957,46.0336,278800.0
2012-10-25 10:55:00,60.73,60.91,60.73,60.89,29600.0,46.0336,46.17,46.0336,46.1548,29600.0
2012-10-25 11:00:00,60.88,60.93,60.83,60.93,41400.0,46.1473,46.1852,46.1094,46.1852,41400.0
2012-10-25 11:05:00,60.9,60.95,60.87,60.92,40600.0,46.1624,46.2003,46.1397,46.1776,40600.0
2012-10-25 11:10:00,60.92,60.93,60.8,60.83,34800.0,46.1776,46.1852,46.0866,46.1094,34800.0
2012-10-25 11:15:00,60.83,60.85,60.76,60.77,35800.0,46.1094,46.1245,46.0563,46.0639,35800.0
2012-10-25 11:20:00,60.77,60.77,60.67,60.67,88000.0,46.0639,46.0639,45.9881,45.9881,88000.0
2012-10-25 11:25:00,60.69,60.72,60.54,60.6,34200.0,46.0032,46.026,45.8895,45.935,34200.0
2012-10-25 11:30:00,60.61,60.65,60.6,60.61,44000.0,45.9426,45.9729,45.935,45.9426,44000.0
2012-10-25 11:35:00,60.6,60.64,60.54,60.57,62600.0,45.935,45.9653,45.8895,45.9123,62600.0
2012-10-25 11:40:00,60.57,60.69,60.57,60.65,33600.0,45.9123,46.0032,45.9123,45.9729,33600.0
2012-10-25 11:45:00,60.65,60.69,60.63,60.67,34200.0,45.9729,46.0032,45.9578,45.9881,34200.0
2012-10-25 11:50:00,60.66,60.66,60.55,60.63,68800.0,45.9805,45.9805,45.8971,45.9578,68800.0
2012-10-25 11:55:00,60.63,60.65,60.59,60.59,44000.0,45.9578,45.9729,45.9274,45.9274,44000.0
2012-10-25 12:00:00,60.6,60.65,60.59,60.64,25000.0,45.935,45.9729,45.9274,45.9653,25000.0
2012-10-25 12:05:00,60.64,60.65,60.58,60.63,20000.0,45.9653,45.9729,45.9199,45.9578,20000.0
2012-10-25 12:10:00,60.66,60.67,60.62,60.65,26600.0,45.9805,45.9881,45.9502,45.9729,26600.0
2012-10-25 12:15:00,60.65,60.67,60.61,60.65,23400.0,45.9729,45.9881,45.9426,45.9729,23400.0
2012-10-25 12:20:00,60.65,60.71,60.65,60.69,64000.0,45.9729,46.0184,45.9729,46.0032,64000.0
2012-10-25 12:25:00,60.69,60.72,60.66,60.69,10400.0,46.0032,46.026,45.9805,46.0032,10400.0
2012-10-25 12:30:00,60.68,60.7,60.59,60.6,19800.0,45.9957,46.0108,45.9274,45.935,19800.0
2012-10-25 12:35:00,60.61,60.61,60.54,60.6,30400.0,45.9426,45.9426,45.8895,45.935,30400.0
2012-10-25 12:40:00,60.6,60.6,60.54,60.54,7400.0,45.935,45.935,45.8895,45.8895,7400.0
2012-10-25 12:45:00,60.52,60.67,60.51,60.67,19400.0,45.8744,45.9881,45.8668,45.9881,19400.0
2012-10-25 12:50:00,60.69,60.7,60.57,60.58,8200.0,46.0032,46.0108,45.9123,45.9199,8200.0
2012-10-25 12:55:00,60.59,60.73,60.59,60.73,36000.0,45.9274,46.0336,45.9274,46.0336,36000.0
2012-10-25 13:00:00,60.73,60.77,60.71,60.76,11400.0,46.0336,46.0639,46.0184,46.0563,11400.0
2012-10-25 13:05:00,60.77,60.8,60.72,60.72,36000.0,46.0639,46.0866,46.026,46.026,36000.0
2012-10-25 13:10:00,60.74,60.74,60.65,60.69,35800.0,46.0411,46.0411,45.9729,46.0032,35800.0
2012-10-25 13:15:00,60.69,60.76,60.65,60.66,35000.0,46.0032,46.0563,45.9729,45.9805,35000.0
2012-10-25 13:20:00,60.66,60.7,60.64,60.67,16600.0,45.9805,46.0108,45.9653,45.9881,16600.0
2012-10-25 13:25:00,60.69,60.73,60.66,60.69,29600.0,46.0032,46.0336,45.9805,46.0032,29600.0
2012-10-25 13:30:00,60.69,60.69,60.58,60.58,15800.0,46.0032,46.0032,45.9199,45.9199,15800.0
2012-10-25 13:35:00,60.58,60.62,60.56,60.6,10600.0,45.9199,45.9502,45.9047,45.935,10600.0
2012-10-25 13:40:00,60.59,60.59,60.54,60.56,41000.0,45.9274,45.9274,45.8895,45.9047,41000.0
2012-10-25 13:45:00,60.55,60.62,60.55,60.58,16200.0,45.8971,45.9502,45.8971,45.9199,16200.0
2012-10-25 13:50:00,60.58,60.58,60.49,60.52,21800.0,45.9199,45.9199,45.8516,45.8744,21800.0
2012-10-25 13:55:00,60.52,60.55,60.48,60.55,18600.0,45.8744,45.8971,45.8441,45.8971,18600.0
2012-10-25 14:00:00,60.55,60.55,60.48,60.52,24000.0,45.8971,45.8971,45.8441,45.8744,24000.0
2012-10-25 14:05:00,60.52,60.6,60.52,60.58,18200.0,45.8744,45.935,45.8744,45.9199,18200.0
2012-10-25 14:10:00,60.58,60.65,60.56,60.63,19600.0,45.9199,45.9729,45.9047,45.9578,19600.0
2012-10-25 14:15:00,60.62,60.63,60.58,60.6,21600.0,45.9502,45.9578,45.9199,45.935,21600.0
2012-10-25 14:20:00,60.6,60.63,60.54,60.62,23000.0,45.935,45.9578,45.8895,45.9502,23000.0
2012-10-25 14:25:00,60.63,60.66,60.56,60.58,45000.0,45.9578,45.9805,45.9047,45.9199,45000.0
2012-10-25 14:30:00,60.6,60.71,60.59,60.68,26600.0,45.935,46.0184,45.9274,45.9957,26600.0
2012-10-25 14:35:00,60.68,60.72,60.66,60.7,21600.0,45.9957,46.026,45.9805,46.0108,21600.0
2012-10-25 14:40:00,60.71,60.81,60.71,60.81,35000.0,46.0184,46.0942,46.0184,46.0942,35000.0
2012-10-25 14:45:00,60.82,60.82,60.74,60.78,23600.0,46.1018,46.1018,46.0411,46.0715,23600.0
2012-10-25 14:50:00,60.77,60.77,60.66,60.71,29000.0,46.0639,46.0639,45.9805,46.0184,29000.0
2012-10-25 14:55:00,60.73,60.73,60.69,60.71,17600.0,46.0336,46.0336,46.0032,46.0184,17600.0
2012-10-25 15:00:00,60.7,60.74,60.7,60.73,30000.0,46.0108,46.0411,46.0108,46.0336,30000.0
2012-10-25 15:05:00,60.73,60.73,60.59,60.59,30200.0,46.0336,46.0336,45.9274,45.9274,30200.0
2012-10-25 15:10:00,60.6,60.64,60.58,60.62,58600.0,45.935,45.9653,45.9199,45.9502,58600.0
2012-10-25 15:15:00,60.63,60.69,60.62,60.64,37800.0,45.9578,46.0032,45.9502,45.9653,37800.0
2012-10-25 15:20:00,60.63,60.67,60.6,60.63,49600.0,45.9578,45.9881,45.935,45.9578,49600.0
2012-10-25 15:25:00,60.64,60.69,60.63,60.65,50800.0,45.9653,46.0032,45.9578,45.9729,50800.0
2012-10-25 15:30:00,60.65,60.73,60.62,60.72,58400.0,45.9729,46.0336,45.9502,46.026,58400.0
2012-10-25 15:35:00,60.72,60.77,60.68,60.76,70200.0,46.026,46.0639,45.9957,46.0563,70200.0
2012-10-25 15:40:00,60.76,60.87,60.76,60.85,78600.0,46.0563,46.1397,46.0563,46.1245,78600.0
2012-10-25 15:45:00,60.84,60.86,60.74,60.75,101600.0,46.1169,46.1321,46.0411,46.0487,101600.0
2012-10-25 15:50:00,60.74,60.83,60.74,60.82,60200.0,46.0411,46.1094,46.0411,46.1018,60200.0
2012-10-25 15:55:00,60.83,60.86,60.8,60.83,190400.0,46.1094,46.1321,46.0866,46.1094,190400.0
2012-10-26 09:30:00,60.92,61.23,60.76,61.2,80200.0,46.1776,46.4126,46.0563,46.3898,80200.0
2012-10-26 09:35:00,61.24,61.33,61.06,61.32,42800.0,46.4201,46.4884,46.2837,46.4808,42800.0
2012-10-26 09:40:00,61.3,61.35,61.0,61.01,51600.0,46.4656,46.5035,46.2382,46.2458,51600.0
2012-10-26 09:45:00,61.03,61.26,61.0,61.24,41200.0,46.261,46.4353,46.2382,46.4201,41200.0
2012-10-26 09:50:00,61.22,61.29,61.22,61.24,46800.0,46.405,46.458,46.405,46.4201,46800.0
2012-10-26 09:55:00,61.24,61.31,61.06,61.06,59400.0,46.4201,46.4732,46.2837,46.2837,59400.0
2012-10-26 10:00:00,61.06,61.12,60.96,61.06,35600.0,46.2837,46.3292,46.2079,46.2837,35600.0
2012-10-26 10:05:00,61.08,61.13,61.04,61.12,21400.0,46.2989,46.3368,46.2685,46.3292,21400.0
2012-10-26 10:10:00,61.09,61.22,61.01,61.21,23000.0,46.3064,46.405,46.2458,46.3974,23000.0
2012-10-26 10:15:00,61.19,61.24,61.11,61.13,13000.0,46.3822,46.4201,46.3216,46.3368,13000.0
2012-10-26 10:20:00,61.14,61.17,61.04,61.13,28800.0,46.3443,46.3671,46.2685,46.3368,28800.0
2012-10-26 10:25:00,61.12,61.12,60.93,60.95,29200.0,46.3292,46.3292,46.1852,46.2003,29200.0
2012-10-26 10:30:00,60.97,61.04,60.93,60.94,19000.0,46.2155,46.2685,46.1852,46.1927,19000.0
2012-10-26 10:35:00,60.94,60.98,60.92,60.98,20800.0,46.1927,46.2231,46.1776,46.2231,20800.0
2012-10-26 10:40:00,60.98,61.0,60.91,60.95,17600.0,46.2231,46.2382,46.17,46.2003,17600.0
2012-10-26 10:45:00,60.98,60.98,60.87,60.89,27000.0,46.2231,46.2231,46.1397,46.1548,27000.0
2012-10-26 10:50:00,60.88,60.9,60.66,60.7,96400.0,46.1473,46.1624,45.9805,46.0108,96400.0
2012-10-26 10:55:00,60.7,60.77,60.67,60.73,40800.0,46.0108,46.0639,45.9881,46.0336,40800.0
2012-10-26 11:00:00,60.72,60.75,60.68,60.71,14400.0,46.026,46.0487,45.9957,46.0184,14400.0
2012-10-26 11:05:00,60.74,60.89,60.69,60.84,15600.0,46.0411,46.1548,46.0032,46.1169,15600.0
2012-10-26 11:10:00,60.85,60.95,60.83,60.95,42600.0,46.1245,46.2003,46.1094,46.2003,42600.0
2012-10-26 11:15:00,60.95,61.09,60.94,61.08,18800.0,46.2003,46.3064,46.1927,46.2989,18800.0
2012-10-26 11:20:00,61.07,61.07,60.97,60.98,26200.0,46.2913,46.2913,46.2155,46.2231,26200.0
2012-10-26 11:25:00,61.0,61.16,60.99,61.16,46000.0,46.2382,46.3595,46.2306,46.3595,46000.0
2012-10-26 11:30:00,61.16,61.21,61.13,61.13,33600.0,46.3595,46.3974,46.3368,46.3368,33600.0
2012-10-26 11:35:00,61.13,61.15,61.09,61.14,34800.0,46.3368,46.3519,46.3064,46.3443,34800.0
2012-10-26 11:40:00,61.13,61.15,61.02,61.02,22000.0,46.3368,46.3519,46.2534,46.2534,22000.0
2012-10-26 11:45:00,61.02,61.08,61.01,61.02,35400.0,46.2534,46.2989,46.2458,46.2534,35400.0
2012-10-26 11:50:00,61.02,61.05,60.96,60.96,38000.0,46.2534,46.2761,46.2079,46.2079,38000.0
2012-10-26 11:55:00,60.96,60.99,60.95,60.96,29200.0,46.2079,46.2306,46.2003,46.2079,29200.0
2012-10-26 12:00:00,60.96,60.97,60.83,60.88,44200.0,46.2079,46.2155,46.1094,46.1473,44200.0
2012-10-26 12:05:00,60.85,60.92,60.81,60.91,25600.0,46.1245,46.1776,46.0942,46.17,25600.0
2012-10-26 12:10:00,60.88,60.94,60.88,60.88,7200.0,46.1473,46.1927,46.1473,46.1473,7200.0
2012-10-26 12:15:00,60.88,60.95,60.88,60.93,26600.0,46.1473,46.2003,46.1473,46.1852,26600.0
2012-10-26 12:20:00,60.92,61.01,60.91,60.95,15200.0,46.1776,46.2458,46.17,46.2003,15200.0
2012-10-26 12:25:00,60.97,61.09,60.94,61.07,21600.0,46.2155,46.3064,46.1927,46.2913,21600.0
2012-10-26 12:30:00,61.08,61.08,60.92,60.94,42400.0,46.2989,46.2989,46.1776,46.1927,42400.0
2012-10-26 12:35:00,60.95,61.03,60.94,61.01,19400.0,46.2003,46.261,46.1927,46.2458,19400.0
2012-10-26 12:40:00,61.02,61.1,60.99,61.02,22600.0,46.2534,46.314,46.2306,46.2534,22600.0
2012-10-26 12:45:00,61.02,61.07,60.97,60.98,24400.0,46.2534,46.2913,46.2155,46.2231,24400.0
2012-10-26 12:50:00,60.99,61.04,60.98,61.01,4800.0,46.2306,46.2685,46.2231,46.2458,4800.0
2012-10-26 12:55:00,61.02,61.16,61.02,61.13,23400.0,46.2534,46.3595,46.2534,46.3368,23400.0
2012-10-26 13:00:00,61.13,61.15,61.07,61.1,22000.0,46.3368,46.3519,46.2913,46.314,22000.0
2012-10-26 13:05:00,61.08,61.16,61.08,61.13,15400.0,46.2989,46.3595,46.2989,46.3368,15400.0
2012-10-26 13:10:00,61.12,61.22,61.09,61.16,27200.0,46.3292,46.405,46.3064,46.3595,27200.0
2012-10-26 13:15:00,61.15,61.16,61.11,61.14,12200.0,46.3519,46.3595,46.3216,46.3443,12200.0
2012-10-26 13:20:00,61.12,61.13,61.07,61.13,22400.0,46.3292,46.3368,46.2913,46.3368,22400.0
2012-10-26 13:25:00,61.13,61.17,61.12,61.16,41600.0,46.3368,46.3671,46.3292,46.3595,41600.0
2012-10-26 13:30:00,61.15,61.18,61.13,61.15,124000.0,46.3519,46.3747,46.3368,46.3519,124000.0
2012-10-26 13:35:00,61.14,61.26,61.14,61.17,21400.0,46.3443,46.4353,46.3443,46.3671,21400.0
2012-10-26 13:40:00,61.18,61.24,61.16,61.24,11200.0,46.3747,46.4201,46.3595,46.4201,11200.0
2012-10-26 13:45:00,61.24,61.25,61.18,61.22,29600.0,46.4201,46.4277,46.3747,46.405,29600.0
2012-10-26 13:50:00,61.19,61.3,61.19,61.3,60800.0,46.3822,46.4656,46.3822,46.4656,60800.0
2012-10-26 13:55:00,61.3,61.34,61.26,61.34,57600.0,46.4656,46.4959,46.4353,46.4959,57600.0
2012-10-26 14:00:00,61.34,61.38,61.33,61.37,40600.0,46.4959,46.5263,46.4884,46.5187,40600.0
2012-10-26 14:05:00,61.36,61.4,61.35,61.38,30200.0,46.5111,46.5414,46.5035,46.5263,30200.0
2012-10-26 14:10:00,61.38,61.44,61.34,61.38,32600.0,46.5263,46.5717,46.4959,46.5263,32600.0
2012-10-26 14:15:00,61.37,61.49,61.35,61.49,70200.0,46.5187,46.6096,46.5035,46.6096,70200.0
2012-10-26 14:20:00,61.5,61.55,61.48,61.55,71600.0,46.6172,46.6551,46.6021,46.6551,71600.0
2012-10-26 14:25:00,61.54,61.6,61.54,61.57,39600.0,46.6475,46.693,46.6475,46.6703,39600.0
2012-10-26 14:30:00,61.56,61.67,61.52,61.63,67000.0,46.6627,46.7461,46.6324,46.7158,67000.0
2012-10-26 14:35:00,61.63,61.72,61.63,61.68,118400.0,46.7158,46.784,46.7158,46.7537,118400.0
2012-10-26 14:40:00,61.67,61.67,61.51,61.53,45600.0,46.7461,46.7461,46.6248,46.64,45600.0
2012-10-26 14:45:00,61.52,61.6,61.51,61.57,32200.0,46.6324,46.693,46.6248,46.6703,32200.0
2012-10-26 14:50:00,61.57,61.65,61.55,61.62,42600.0,46.6703,46.7309,46.6551,46.7082,42600.0
2012-10-26 14:55:00,61.62,61.71,61.58,61.68,57600.0,46.7082,46.7764,46.6779,46.7537,57600.0
2012-10-26 15:00:00,61.68,61.7,61.66,61.66,38000.0,46.7537,46.7688,46.7385,46.7385,38000.0
2012-10-26 15:05:00,61.66,61.7,61.66,61.69,42200.0,46.7385,46.7688,46.7385,46.7612,42200.0
2012-10-26 15:10:00,61.69,61.87,61.69,61.83,84800.0,46.7612,46.8977,46.7612,46.8674,84800.0
2012-10-26 15:15:00,61.83,61.83,61.73,61.77,49800.0,46.8674,46.8674,46.7916,46.8219,49800.0
2012-10-26 15:20:00,61.77,61.8,61.73,61.75,49600.0,46.8219,46.8446,46.7916,46.8067,49600.0
2012-10-26 15:25:00,61.76,61.87,61.75,61.86,62600.0,46.8143,46.8977,46.8067,46.8901,62600.0
2012-10-26 15:30:00,61.87,61.92,61.8,61.81,106200.0,46.8977,46.9356,46.8446,46.8522,106200.0
2012-10-26 15:35:00,61.81,61.86,61.76,61.81,106800.0,46.8522,46.8901,46.8143,46.8522,106800.0
2012-10-26 15:40:00,61.79,61.88,61.79,61.87,95000.0,46.837,46.9053,46.837,46.8977,95000.0
2012-10-26 15:45:00,61.88,61.88,61.78,61.79,174400.0,46.9053,46.9053,46.8295,46.837,174400.0
2012-10-26 15:50:00,61.79,61.93,61.77,61.92,182800.0,46.837,46.9432,46.8219,46.9356,182800.0
2012-10-26 15:55:00,61.92,61.93,61.77,61.79,409000.0,46.9356,46.9432,46.8219,46.837,409000.0
2012-10-31 09:30:00,62.3,62.5,62.11,62.46,192800.0,47.2236,47.3752,47.0796,47.3449,192800.0
2012-10-31 09:35:00,62.48,62.48,62.29,62.42,40200.0,47.3601,47.3601,47.2161,47.3146,40200.0
2012-10-31 09:40:00,62.42,62.43,62.29,62.38,47600.0,47.3146,47.3222,47.2161,47.2843,47600.0
2012-10-31 09:45:00,62.37,62.45,62.27,62.42,88600.0,47.2767,47.3373,47.2009,47.3146,88600.0
2012-10-31 09:50:00,62.38,62.46,62.17,62.18,54600.0,47.2843,47.3449,47.1251,47.1327,54600.0
2012-10-31 09:55:00,62.19,62.19,62.08,62.14,54200.0,47.1403,47.1403,47.0569,47.1024,54200.0
2012-10-31 10:00:00,62.17,62.24,62.02,62.2,45000.0,47.1251,47.1782,47.0114,47.1478,45000.0
2012-10-31 10:05:00,62.23,62.29,62.12,62.12,34400.0,47.1706,47.2161,47.0872,47.0872,34400.0
2012-10-31 10:10:00,62.12,62.17,61.96,61.97,67400.0,47.0872,47.1251,46.9659,46.9735,67400.0
2012-10-31 10:15:00,62.01,62.13,62.01,62.09,61400.0,47.0038,47.0948,47.0038,47.0645,61400.0
2012-10-31 10:20:00,62.08,62.21,62.05,62.19,46200.0,47.0569,47.1554,47.0341,47.1403,46200.0
2012-10-31 10:25:00,62.19,62.28,62.16,62.21,52400.0,47.1403,47.2085,47.1175,47.1554,52400.0
2012-10-31 10:30:00,62.19,62.26,62.08,62.13,35200.0,47.1403,47.1933,47.0569,47.0948,35200.0
2012-10-31 10:35:00,62.13,62.19,62.07,62.08,27000.0,47.0948,47.1403,47.0493,47.0569,27000.0
2012-10-31 10:40:00,62.1,62.13,62.0,62.01,37600.0,47.072,47.0948,46.9962,47.0038,37600.0
2012-10-31 10:45:00,61.99,62.13,61.95,62.08,29400.0,46.9887,47.0948,46.9583,47.0569,29400.0
2012-10-31 10:50:00,62.07,62.13,62.03,62.07,23600.0,47.0493,47.0948,47.019,47.0493,23600.0
2012-10-31 10:55:00,62.06,62.06,61.85,61.85,60400.0,47.0417,47.0417,46.8825,46.8825,60400.0
2012-10-31 11:00:00,61.87,61.88,61.75,61.75,27600.0,46.8977,46.9053,46.8067,46.8067,27600.0
2012-10-31 11:05:00,61.77,61.82,61.69,61.71,26000.0,46.8219,46.8598,46.7612,46.7764,26000.0
2012-10-31 11:10:00,61.72,61.72,61.61,61.66,68000.0,46.784,46.784,46.7006,46.7385,68000.0
2012-10-31 11:15:00,61.68,61.89,61.66,61.86,44000.0,46.7537,46.9128,46.7385,46.8901,44000.0
2012-10-31 11:20:00,61.85,61.9,61.79,61.84,29600.0,46.8825,46.9204,46.837,46.8749,29600.0
2012-10-31 11:25:00,61.82,61.83,61.72,61.76,23600.0,46.8598,46.8674,46.784,46.8143,23600.0
2012-10-31 11:30:00,61.77,61.85,61.74,61.8,35000.0,46.8219,46.8825,46.7991,46.8446,35000.0
2012-10-31 11:35:00,61.8,61.87,61.78,61.82,19400.0,46.8446,46.8977,46.8295,46.8598,19400.0
2012-10-31 11:40:00,61.81,61.91,61.77,61.9,23400.0,46.8522,46.928,46.8219,46.9204,23400.0
2012-10-31 11:45:00,61.89,61.92,61.85,61.9,24800.0,46.9128,46.9356,46.8825,46.9204,24800.0
2012-10-31 11:50:00,61.88,61.98,61.83,61.94,20600.0,46.9053,46.9811,46.8674,46.9508,20600.0
2012-10-31 11:55:00,61.94,61.94,61.82,61.87,15400.0,46.9508,46.9508,46.8598,46.8977,15400.0
2012-10-31 12:00:00,61.87,61.92,61.84,61.88,22000.0,46.8977,46.9356,46.8749,46.9053,22000.0
2012-10-31 12:05:00,61.89,61.89,61.78,61.84,9400.0,46.9128,46.9128,46.8295,46.8749,9400.0
2012-10-31 12:10:00,61.84,61.9,61.78,61.83,15200.0,46.8749,46.9204,46.8295,46.8674,15200.0
2012-10-31 12:15:00,61.81,61.85,61.68,61.79,23000.0,46.8522,46.8825,46.7537,46.837,23000.0
2012-10-31 12:20:00,61.8,61.81,61.66,61.66,17000.0,46.8446,46.8522,46.7385,46.7385,17000.0
2012-10-31 12:25:00,61.66,61.69,61.55,61.55,15000.0,46.7385,46.7612,46.6551,46.6551,15000.0
2012-10-31 12:30:00,61.55,61.55,61.42,61.44,53200.0,46.6551,46.6551,46.5566,46.5717,53200.0
2012-10-31 12:35:00,61.46,61.47,61.3,61.47,37800.0,46.5869,46.5945,46.4656,46.5945,37800.0
2012-10-31 12:40:00,61.46,61.46,61.33,61.36,14000.0,46.5869,46.5869,46.4884,46.5111,14000.0
2012-10-31 12:45:00,61.36,61.41,61.33,61.35,17200.0,46.5111,46.549,46.4884,46.5035,17200.0
2012-10-31 12:50:00,61.35,61.43,61.32,61.4,15200.0,46.5035,46.5642,46.4808,46.5414,15200.0
2012-10-31 12:55:00,61.38,61.41,61.35,61.39,11600.0,46.5263,46.549,46.5035,46.5338,11600.0
2012-10-31 13:00:00,61.41,61.46,61.38,61.4,26800.0,46.549,46.5869,46.5263,46.5414,26800.0
2012-10-31 13:05:00,61.37,61.45,61.34,61.35,8600.0,46.5187,46.5793,46.4959,46.5035,8600.0
2012-10-31 13:10:00,61.35,61.4,61.33,61.4,12400.0,46.5035,46.5414,46.4884,46.5414,12400.0
2012-10-31 13:15:00,61.38,61.45,61.38,61.41,13200.0,46.5263,46.5793,46.5263,46.549,13200.0
2012-10-31 13:20:00,61.4,61.46,61.4,61.43,9800.0,46.5414,46.5869,46.5414,46.5642,9800.0
2012-10-31 13:25:00,61.45,61.46,61.39,61.4,11600.0,46.5793,46.5869,46.5338,46.5414,11600.0
2012-10-31 13:30:00,61.43,61.49,61.41,61.45,10400.0,46.5642,46.6096,46.549,46.5793,10400.0
2012-10-31 13:35:00,61.45,61.49,61.45,61.46,10000.0,46.5793,46.6096,46.5793,46.5869,10000.0
2012-10-31 13:40:00,61.46,61.48,61.4,61.44,17000.0,46.5869,46.6021,46.5414,46.5717,17000.0
2012-10-31 13:45:00,61.45,61.48,61.38,61.39,8800.0,46.5793,46.6021,46.5263,46.5338,8800.0
2012-10-31 13:50:00,61.38,61.46,61.37,61.46,17600.0,46.5263,46.5869,46.5187,46.5869,17600.0
2012-10-31 13:55:00,61.45,61.53,61.43,61.53,23600.0,46.5793,46.64,46.5642,46.64,23600.0
2012-10-31 14:00:00,61.52,61.6,61.49,61.6,23600.0,46.6324,46.693,46.6096,46.693,23600.0
2012-10-31 14:05:00,61.59,61.66,61.57,61.58,22000.0,46.6854,46.7385,46.6703,46.6779,22000.0
2012-10-31 14:10:00,61.57,61.63,61.54,61.6,105200.0,46.6703,46.7158,46.6475,46.693,105200.0
2012-10-31 14:15:00,61.59,61.67,61.57,61.67,16400.0,46.6854,46.7461,46.6703,46.7461,16400.0
2012-10-31 14:20:00,61.65,61.66,61.59,61.63,28000.0,46.7309,46.7385,46.6854,46.7158,28000.0
2012-10-31 14:25:00,61.6,61.66,61.6,61.63,28400.0,46.693,46.7385,46.693,46.7158,28400.0
2012-10-31 14:30:00,61.62,61.67,61.61,61.63,18000.0,46.7082,46.7461,46.7006,46.7158,18000.0
2012-10-31 14:35:00,61.63,61.64,61.54,61.61,22800.0,46.7158,46.7233,46.6475,46.7006,22800.0
2012-10-31 14:40:00,61.6,61.65,61.58,61.58,18600.0,46.693,46.7309,46.6779,46.6779,18600.0
2012-10-31 14:45:00,61.56,61.62,61.54,61.6,16600.0,46.6627,46.7082,46.6475,46.693,16600.0
2012-10-31 14:50:00,61.6,61.6,61.51,61.51,30400.0,46.693,46.693,46.6248,46.6248,30400.0
2012-10-31 14:55:00,61.52,61.61,61.48,61.58,43400.0,46.6324,46.7006,46.6021,46.6779,43400.0
2012-10-31 15:00:00,61.56,61.6,61.49,61.6,32200.0,46.6627,46.693,46.6096,46.693,32200.0
2012-10-31 15:05:00,61.6,61.64,61.59,61.62,21000.0,46.693,46.7233,46.6854,46.7082,21000.0
2012-10-31 15:10:00,61.63,61.75,61.62,61.72,39000.0,46.7158,46.8067,46.7082,46.784,39000.0
2012-10-31 15:15:00,61.72,61.79,61.7,61.72,34800.0,46.784,46.837,46.7688,46.784,34800.0
2012-10-31 15:20:00,61.74,61.81,61.69,61.71,42600.0,46.7991,46.8522,46.7612,46.7764,42600.0
2012-10-31 15:25:00,61.71,61.77,61.68,61.77,33800.0,46.7764,46.8219,46.7537,46.8219,33800.0
2012-10-31 15:30:00,61.76,61.76,61.6,61.65,40800.0,46.8143,46.8143,46.693,46.7309,40800.0
2012-10-31 15:35:00,61.66,61.7,61.61,61.69,43400.0,46.7385,46.7688,46.7006,46.7612,43400.0
2012-10-31 15:40:00,61.69,61.72,61.6,61.63,42800.0,46.7612,46.784,46.693,46.7158,42800.0
2012-10-31 15:45:00,61.6,61.65,61.57,61.6,68000.0,46.693,46.7309,46.6703,46.693,68000.0
2012-10-31 15:50:00,61.6,61.63,61.47,61.47,84600.0,46.693,46.7158,46.5945,46.5945,84600.0
2012-10-31 15:55:00,61.49,61.61,61.46,61.54,204000.0,46.6096,46.7006,46.5869,46.6475,204000.0
2012-11-01 09:30:00,61.66,61.99,61.6,61.82,67600.0,46.7385,46.9887,46.693,46.8598,67600.0
2012-11-01 09:35:00,61.93,61.95,61.76,61.85,78000.0,46.9432,46.9583,46.8143,46.8825,78000.0
2012-11-01 09:40:00,61.82,61.87,61.73,61.76,67400.0,46.8598,46.8977,46.7916,46.8143,67400.0
2012-11-01 09:45:00,61.76,62.15,61.74,62.12,93800.0,46.8143,47.1099,46.7991,47.0872,93800.0
2012-11-01 09:50:00,62.15,62.26,62.11,62.2,65000.0,47.1099,47.1933,47.0796,47.1478,65000.0
2012-11-01 09:55:00,62.17,62.38,62.13,62.24,73200.0,47.1251,47.2843,47.0948,47.1782,73200.0
2012-11-01 10:00:00,62.26,62.71,62.22,62.65,115200.0,47.1933,47.5344,47.163,47.4889,115200.0
2012-11-01 10:05:00,62.62,62.96,62.62,62.94,120800.0,47.4662,47.7239,47.4662,47.7088,120800.0
2012-11-01 10:10:00,62.95,63.05,62.8,62.81,80400.0,47.7163,47.7921,47.6026,47.6102,80400.0
2012-11-01 10:15:00,62.82,63.04,62.79,62.94,86800.0,47.6178,47.7846,47.5951,47.7088,86800.0
2012-11-01 10:20:00,62.94,63.05,62.93,63.02,180800.0,47.7088,47.7921,47.7012,47.7694,180800.0
2012-11-01 10:25:00,63.0,63.01,62.88,62.97,58800.0,47.7542,47.7618,47.6633,47.7315,58800.0
2012-11-01 10:30:00,62.97,63.02,62.87,62.88,138400.0,47.7315,47.7694,47.6557,47.6633,138400.0
2012-11-01 10:35:00,62.89,62.98,62.81,62.9,100200.0,47.6709,47.7391,47.6102,47.6784,100200.0
2012-11-01 10:40:00,62.9,63.0,62.81,62.84,106000.0,47.6784,47.7542,47.6102,47.633,106000.0
2012-11-01 10:45:00,62.84,62.88,62.77,62.8,35400.0,47.633,47.6633,47.5799,47.6026,35400.0
2012-11-01 10:50:00,62.79,62.81,62.71,62.76,49600.0,47.5951,47.6102,47.5344,47.5723,49600.0
2012-11-01 10:55:00,62.76,62.77,62.69,62.71,39000.0,47.5723,47.5799,47.5193,47.5344,39000.0
2012-11-01 11:00:00,62.71,62.72,62.63,62.63,60000.0,47.5344,47.542,47.4738,47.4738,60000.0
2012-11-01 11:05:00,62.63,62.75,62.62,62.68,70600.0,47.4738,47.5647,47.4662,47.5117,70600.0
2012-11-01 11:10:00,62.68,62.79,62.67,62.77,44800.0,47.5117,47.5951,47.5041,47.5799,44800.0
2012-11-01 11:15:00,62.76,62.76,62.63,62.67,55800.0,47.5723,47.5723,47.4738,47.5041,55800.0
2012-11-01 11:20:00,62.69,62.79,62.68,62.79,35600.0,47.5193,47.5951,47.5117,47.5951,35600.0
2012-11-01 11:25:00,62.79,62.79,62.74,62.75,44800.0,47.5951,47.5951,47.5572,47.5647,44800.0
2012-11-01 11:30:00,62.76,62.8,62.71,62.77,53400.0,47.5723,47.6026,47.5344,47.5799,53400.0
2012-11-01 11:35:00,62.77,62.85,62.77,62.84,30200.0,47.5799,47.6405,47.5799,47.633,30200.0
2012-11-01 11:40:00,62.83,62.88,62.81,62.83,51800.0,47.6254,47.6633,47.6102,47.6254,51800.0
2012-11-01 11:45:00,62.84,62.97,62.84,62.93,59200.0,47.633,47.7315,47.633,47.7012,59200.0
2012-11-01 11:50:00,62.93,62.99,62.9,62.9,94800.0,47.7012,47.7467,47.6784,47.6784,94800.0
2012-11-01 11:55:00,62.92,62.99,62.9,62.98,67000.0,47.6936,47.7467,47.6784,47.7391,67000.0
2012-11-01 12:00:00,62.98,63.05,62.93,63.05,44400.0,47.7391,47.7921,47.7012,47.7921,44400.0
2012-11-01 12:05:00,63.07,63.15,63.05,63.05,106000.0,47.8073,47.8679,47.7921,47.7921,106000.0
2012-11-01 12:10:00,63.05,63.17,63.04,63.15,48600.0,47.7921,47.8831,47.7846,47.8679,48600.0
2012-11-01 12:15:00,63.17,63.17,63.02,63.05,71000.0,47.8831,47.8831,47.7694,47.7921,71000.0
2012-11-01 12:20:00,63.05,63.07,62.99,63.01,45400.0,47.7921,47.8073,47.7467,47.7618,45400.0
2012-11-01 12:25:00,63.0,63.06,62.99,63.04,58600.0,47.7542,47.7997,47.7467,47.7846,58600.0
2012-11-01 12:30:00,63.05,63.05,62.97,62.98,59600.0,47.7921,47.7921,47.7315,47.7391,59600.0
2012-11-01 12:35:00,62.98,63.0,62.97,62.98,39600.0,47.7391,47.7542,47.7315,47.7391,39600.0
2012-11-01 12:40:00,62.98,62.99,62.79,62.8,183000.0,47.7391,47.7467,47.5951,47.6026,183000.0
2012-11-01 12:45:00,62.8,62.82,62.73,62.74,87200.0,47.6026,47.6178,47.5496,47.5572,87200.0
2012-11-01 12:50:00,62.74,62.77,62.72,62.75,77600.0,47.5572,47.5799,47.542,47.5647,77600.0
2012-11-01 12:55:00,62.74,62.78,62.7,62.74,54200.0,47.5572,47.5875,47.5268,47.5572,54200.0
2012-11-01 13:00:00,62.74,62.77,62.71,62.74,54000.0,47.5572,47.5799,47.5344,47.5572,54000.0
2012-11-01 13:05:00,62.74,62.84,62.74,62.78,48200.0,47.5572,47.633,47.5572,47.5875,48200.0
2012-11-01 13:10:00,62.79,62.83,62.77,62.8,37600.0,47.5951,47.6254,47.5799,47.6026,37600.0
2012-11-01 13:15:00,62.83,62.83,62.78,62.81,32400.0,47.6254,47.6254,47.5875,47.6102,32400.0
2012-11-01 13:20:00,62.82,62.82,62.74,62.8,52800.0,47.6178,47.6178,47.5572,47.6026,52800.0
2012-11-01 13:25:00,62.8,62.84,62.78,62.8,47600.0,47.6026,47.633,47.5875,47.6026,47600.0
2012-11-01 13:30:00,62.8,62.83,62.76,62.79,42400.0,47.6026,47.6254,47.5723,47.5951,42400.0
2012-11-01 13:35:00,62.79,62.84,62.74,62.8,31600.0,47.5951,47.633,47.5572,47.6026,31600.0
2012-11-01 13:40:00,62.8,62.82,62.75,62.78,46800.0,47.6026,47.6178,47.5647,47.5875,46800.0
2012-11-01 13:45:00,62.79,62.82,62.73,62.74,43200.0,47.5951,47.6178,47.5496,47.5572,43200.0
2012-11-01 13:50:00,62.74,62.79,62.74,62.77,43400.0,47.5572,47.5951,47.5572,47.5799,43400.0
2012-11-01 13:55:00,62.77,62.82,62.77,62.77,59200.0,47.5799,47.6178,47.5799,47.5799,59200.0
2012-11-01 14:00:00,62.77,62.8,62.71,62.73,42600.0,47.5799,47.6026,47.5344,47.5496,42600.0
2012-11-01 14:05:00,62.75,62.82,62.74,62.78,35800.0,47.5647,47.6178,47.5572,47.5875,35800.0
2012-11-01 14:10:00,62.77,62.8,62.71,62.79,34400.0,47.5799,47.6026,47.5344,47.5951,34400.0
2012-11-01 14:15:00,62.78,62.79,62.73,62.74,40200.0,47.5875,47.5951,47.5496,47.5572,40200.0
2012-11-01 14:20:00,62.74,62.8,62.72,62.77,70800.0,47.5572,47.6026,47.542,47.5799,70800.0
2012-11-01 14:25:00,62.77,62.77,62.73,62.77,31800.0,47.5799,47.5799,47.5496,47.5799,31800.0
2012-11-01 14:30:00,62.77,62.78,62.73,62.75,48000.0,47.5799,47.5875,47.5496,47.5647,48000.0
2012-11-01 14:35:00,62.75,62.86,62.7,62.86,45400.0,47.5647,47.6481,47.5268,47.6481,45400.0
2012-11-01 14:40:00,62.87,62.9,62.77,62.77,48400.0,47.6557,47.6784,47.5799,47.5799,48400.0
2012-11-01 14:45:00,62.77,62.83,62.73,62.83,48200.0,47.5799,47.6254,47.5496,47.6254,48200.0
2012-11-01 14:50:00,62.84,62.86,62.76,62.85,27600.0,47.633,47.6481,47.5723,47.6405,27600.0
2012-11-01 14:55:00,62.85,62.91,62.85,62.89,38200.0,47.6405,47.686,47.6405,47.6709,38200.0
2012-11-01 15:00:00,62.88,62.94,62.88,62.92,46800.0,47.6633,47.7088,47.6633,47.6936,46800.0
2012-11-01 15:05:00,62.91,63.0,62.9,62.99,62600.0,47.686,47.7542,47.6784,47.7467,62600.0
2012-11-01 15:10:00,62.99,63.1,62.96,63.1,54800.0,47.7467,47.83,47.7239,47.83,54800.0
2012-11-01 15:15:00,63.08,63.18,63.08,63.14,61000.0,47.8149,47.8907,47.8149,47.8604,61000.0
2012-11-01 15:20:00,63.15,63.18,63.05,63.07,63400.0,47.8679,47.8907,47.7921,47.8073,63400.0
2012-11-01 15:25:00,63.07,63.1,63.02,63.03,45800.0,47.8073,47.83,47.7694,47.777,45800.0
2012-11-01 15:30:00,63.03,63.1,62.99,63.06,52400.0,47.777,47.83,47.7467,47.7997,52400.0
2012-11-01 15:35:00,63.05,63.05,62.9,62.97,73000.0,47.7921,47.7921,47.6784,47.7315,73000.0
2012-11-01 15:40:00,62.97,63.06,62.96,62.99,111200.0,47.7315,47.7997,47.7239,47.7467,111200.0
2012-11-01 15:45:00,62.99,63.02,62.96,63.02,183400.0,47.7467,47.7694,47.7239,47.7694,183400.0
2012-11-01 15:50:00,63.02,63.06,62.91,62.97,140200.0,47.7694,47.7997,47.686,47.7315,140200.0
2012-11-01 15:55:00,62.97,62.99,62.81,62.99,498600.0,47.7315,47.7467,47.6102,47.7467,498600.0
2012-11-02 09:30:00,63.1,63.46,63.05,63.05,106000.0,47.83,48.1029,47.7921,47.7921,106000.0
2012-11-02 09:35:00,63.06,63.12,62.98,63.06,49200.0,47.7997,47.8452,47.7391,47.7997,49200.0
2012-11-02 09:40:00,63.07,63.08,62.9,62.91,60600.0,47.8073,47.8149,47.6784,47.686,60600.0
2012-11-02 09:45:00,62.94,62.98,62.86,62.93,35400.0,47.7088,47.7391,47.6481,47.7012,35400.0
2012-11-02 09:50:00,62.93,63.03,62.87,62.99,46600.0,47.7012,47.777,47.6557,47.7467,46600.0
2012-11-02 09:55:00,62.97,63.04,62.92,63.04,45000.0,47.7315,47.7846,47.6936,47.7846,45000.0
2012-11-02 10:00:00,63.04,63.13,62.99,63.02,68800.0,47.7846,47.8528,47.7467,47.7694,68800.0
2012-11-02 10:05:00,63.02,63.12,62.93,63.09,33400.0,47.7694,47.8452,47.7012,47.8225,33400.0
2012-11-02 10:10:00,63.11,63.13,62.94,62.97,28000.0,47.8376,47.8528,47.7088,47.7315,28000.0
2012-11-02 10:15:00,62.97,63.06,62.94,63.01,29800.0,47.7315,47.7997,47.7088,47.7618,29800.0
2012-11-02 10:20:00,62.99,63.02,62.88,62.91,18800.0,47.7467,47.7694,47.6633,47.686,18800.0
2012-11-02 10:25:00,62.9,62.97,62.85,62.87,30200.0,47.6784,47.7315,47.6405,47.6557,30200.0
2012-11-02 10:30:00,62.85,62.99,62.81,62.98,24200.0,47.6405,47.7467,47.6102,47.7391,24200.0
2012-11-02 10:35:00,62.97,62.99,62.83,62.83,40000.0,47.7315,47.7467,47.6254,47.6254,40000.0
2012-11-02 10:40:00,62.82,62.84,62.6,62.6,43600.0,47.6178,47.633,47.451,47.451,43600.0
2012-11-02 10:45:00,62.61,62.76,62.6,62.76,17600.0,47.4586,47.5723,47.451,47.5723,17600.0
2012-11-02 10:50:00,62.76,62.77,62.69,62.77,14400.0,47.5723,47.5799,47.5193,47.5799,14400.0
2012-11-02 10:55:00,62.75,62.78,62.67,62.69,20000.0,47.5647,47.5875,47.5041,47.5193,20000.0
2012-11-02 11:00:00,62.65,62.74,62.62,62.67,29000.0,47.4889,47.5572,47.4662,47.5041,29000.0
2012-11-02 11:05:00,62.68,62.77,62.68,62.76,29400.0,47.5117,47.5799,47.5117,47.5723,29400.0
2012-11-02 11:10:00,62.74,62.74,62.7,62.71,15200.0,47.5572,47.5572,47.5268,47.5344,15200.0
2012-11-02 11:15:00,62.71,62.72,62.64,62.68,27000.0,47.5344,47.542,47.4814,47.5117,27000.0
2012-11-02 11:20:00,62.68,62.79,62.67,62.74,25200.0,47.5117,47.5951,47.5041,47.5572,25200.0
2012-11-02 11:25:00,62.74,62.77,62.7,62.75,32000.0,47.5572,47.5799,47.5268,47.5647,32000.0
2012-11-02 11:30:00,62.73,62.73,62.63,62.63,21800.0,47.5496,47.5496,47.4738,47.4738,21800.0
2012-11-02 11:35:00,62.67,62.7,62.64,62.66,39400.0,47.5041,47.5268,47.4814,47.4965,39400.0
2012-11-02 11:40:00,62.64,62.66,62.6,62.63,15400.0,47.4814,47.4965,47.451,47.4738,15400.0
2012-11-02 11:45:00,62.63,62.63,62.52,62.52,23800.0,47.4738,47.4738,47.3904,47.3904,23800.0
2012-11-02 11:50:00,62.53,62.55,62.49,62.52,18600.0,47.398,47.4131,47.3677,47.3904,18600.0
2012-11-02 11:55:00,62.52,62.53,62.49,62.51,35200.0,47.3904,47.398,47.3677,47.3828,35200.0
2012-11-02 12:00:00,62.5,62.51,62.47,62.49,21000.0,47.3752,47.3828,47.3525,47.3677,21000.0
2012-11-02 12:05:00,62.49,62.51,62.47,62.49,28400.0,47.3677,47.3828,47.3525,47.3677,28400.0
2012-11-02 12:10:00,62.5,62.56,62.49,62.49,22200.0,47.3752,47.4207,47.3677,47.3677,22200.0
2012-11-02 12:15:00,62.52,62.59,62.48,62.59,15200.0,47.3904,47.4435,47.3601,47.4435,15200.0
2012-11-02 12:20:00,62.58,62.67,62.58,62.66,18600.0,47.4359,47.5041,47.4359,47.4965,18600.0
2012-11-02 12:25:00,62.64,62.71,62.64,62.69,7200.0,47.4814,47.5344,47.4814,47.5193,7200.0
2012-11-02 12:30:00,62.68,62.7,62.67,62.69,9600.0,47.5117,47.5268,47.5041,47.5193,9600.0
2012-11-02 12:35:00,62.66,62.68,62.63,62.67,16600.0,47.4965,47.5117,47.4738,47.5041,16600.0
2012-11-02 12:40:00,62.69,62.7,62.66,62.69,69800.0,47.5193,47.5268,47.4965,47.5193,69800.0
2012-11-02 12:45:00,62.69,62.72,62.68,62.71,13400.0,47.5193,47.542,47.5117,47.5344,13400.0
2012-11-02 12:50:00,62.69,62.71,62.61,62.68,16400.0,47.5193,47.5344,47.4586,47.5117,16400.0
2012-11-02 12:55:00,62.68,62.71,62.63,62.63,46600.0,47.5117,47.5344,47.4738,47.4738,46600.0
2012-11-02 13:00:00,62.63,62.7,62.63,62.65,21600.0,47.4738,47.5268,47.4738,47.4889,21600.0
2012-11-02 13:05:00,62.66,62.67,62.6,62.64,9400.0,47.4965,47.5041,47.451,47.4814,9400.0
2012-11-02 13:10:00,62.63,62.68,62.63,62.66,17000.0,47.4738,47.5117,47.4738,47.4965,17000.0
2012-11-02 13:15:00,62.63,62.66,62.61,62.61,13600.0,47.4738,47.4965,47.4586,47.4586,13600.0
2012-11-02 13:20:00,62.6,62.63,62.55,62.55,32400.0,47.451,47.4738,47.4131,47.4131,32400.0
2012-11-02 13:25:00,62.55,62.57,62.43,62.45,84400.0,47.4131,47.4283,47.3222,47.3373,84400.0
2012-11-02 13:30:00,62.45,62.55,62.43,62.5,37600.0,47.3373,47.4131,47.3222,47.3752,37600.0
2012-11-02 13:35:00,62.5,62.53,62.46,62.46,27600.0,47.3752,47.398,47.3449,47.3449,27600.0
2012-11-02 13:40:00,62.47,62.49,62.42,62.47,41600.0,47.3525,47.3677,47.3146,47.3525,41600.0
2012-11-02 13:45:00,62.47,62.49,62.44,62.46,85000.0,47.3525,47.3677,47.3298,47.3449,85000.0
2012-11-02 13:50:00,62.46,62.49,62.35,62.39,56600.0,47.3449,47.3677,47.2615,47.2919,56600.0
2012-11-02 13:55:00,62.42,62.46,62.4,62.42,30200.0,47.3146,47.3449,47.2994,47.3146,30200.0
2012-11-02 14:00:00,62.42,62.42,62.3,62.33,27200.0,47.3146,47.3146,47.2236,47.2464,27200.0
2012-11-02 14:05:00,62.33,62.37,62.27,62.37,34600.0,47.2464,47.2767,47.2009,47.2767,34600.0
2012-11-02 14:10:00,62.37,62.38,62.32,62.36,56400.0,47.2767,47.2843,47.2388,47.2691,56400.0
2012-11-02 14:15:00,62.36,62.36,62.24,62.24,107400.0,47.2691,47.2691,47.1782,47.1782,107400.0
2012-11-02 14:20:00,62.25,62.31,62.24,62.31,63400.0,47.1857,47.2312,47.1782,47.2312,63400.0
2012-11-02 14:25:00,62.3,62.39,62.3,62.35,55400.0,47.2236,47.2919,47.2236,47.2615,55400.0
2012-11-02 14:30:00,62.35,62.35,62.25,62.25,32000.0,47.2615,47.2615,47.1857,47.1857,32000.0
2012-11-02 14:35:00,62.25,62.27,62.14,62.15,57000.0,47.1857,47.2009,47.1024,47.1099,57000.0
2012-11-02 14:40:00,62.14,62.2,62.1,62.2,32200.0,47.1024,47.1478,47.072,47.1478,32200.0
2012-11-02 14:45:00,62.2,62.23,62.12,62.14,39400.0,47.1478,47.1706,47.0872,47.1024,39400.0
2012-11-02 14:50:00,62.14,62.21,62.14,62.2,20600.0,47.1024,47.1554,47.1024,47.1478,20600.0
2012-11-02 14:55:00,62.2,62.24,62.15,62.24,27400.0,47.1478,47.1782,47.1099,47.1782,27400.0
2012-11-02 15:00:00,62.25,62.32,62.24,62.24,38200.0,47.1857,47.2388,47.1782,47.1782,38200.0
2012-11-02 15:05:00,62.24,62.27,62.18,62.18,39000.0,47.1782,47.2009,47.1327,47.1327,39000.0
2012-11-02 15:10:00,62.19,62.24,62.17,62.23,16600.0,47.1403,47.1782,47.1251,47.1706,16600.0
2012-11-02 15:15:00,62.23,62.24,62.15,62.2,23600.0,47.1706,47.1782,47.1099,47.1478,23600.0
2012-11-02 15:20:00,62.22,62.31,62.2,62.21,40600.0,47.163,47.2312,47.1478,47.1554,40600.0
2012-11-02 15:25:00,62.21,62.26,62.17,62.22,33400.0,47.1554,47.1933,47.1251,47.163,33400.0
2012-11-02 15:30:00,62.23,62.23,62.06,62.16,48200.0,47.1706,47.1706,47.0417,47.1175,48200.0
2012-11-02 15:35:00,62.16,62.17,62.05,62.1,57400.0,47.1175,47.1251,47.0341,47.072,57400.0
2012-11-02 15:40:00,62.09,62.18,62.09,62.13,43600.0,47.0645,47.1327,47.0645,47.0948,43600.0
2012-11-02 15:45:00,62.09,62.12,61.99,62.07,97400.0,47.0645,47.0872,46.9887,47.0493,97400.0
2012-11-02 15:50:00,62.05,62.11,62.02,62.04,101800.0,47.0341,47.0796,47.0114,47.0266,101800.0
2012-11-02 15:55:00,62.04,62.07,61.99,62.0,253400.0,47.0266,47.0493,46.9887,46.9962,253400.0
2012-11-05 09:30:00,61.6,61.81,61.5,61.81,115600.0,46.693,46.8522,46.6172,46.8522,115600.0
2012-11-05 09:35:00,61.85,62.3,61.85,62.3,78200.0,46.8825,47.2236,46.8825,47.2236,78200.0
2012-11-05 09:40:00,62.25,62.3,61.87,61.91,34200.0,47.1857,47.2236,46.8977,46.928,34200.0
2012-11-05 09:45:00,61.88,62.06,61.88,61.92,34800.0,46.9053,47.0417,46.9053,46.9356,34800.0
2012-11-05 09:50:00,61.93,61.93,61.73,61.73,16200.0,46.9432,46.9432,46.7916,46.7916,16200.0
2012-11-05 09:55:00,61.74,61.87,61.74,61.83,34000.0,46.7991,46.8977,46.7991,46.8674,34000.0
2012-11-05 10:00:00,61.82,61.87,61.72,61.74,70200.0,46.8598,46.8977,46.784,46.7991,70200.0
2012-11-05 10:05:00,61.74,61.78,61.71,61.76,34800.0,46.7991,46.8295,46.7764,46.8143,34800.0
2012-11-05 10:10:00,61.76,61.83,61.73,61.75,25600.0,46.8143,46.8674,46.7916,46.8067,25600.0
2012-11-05 10:15:00,61.76,61.82,61.71,61.82,34600.0,46.8143,46.8598,46.7764,46.8598,34600.0
2012-11-05 10:20:00,61.81,61.92,61.81,61.88,18000.0,46.8522,46.9356,46.8522,46.9053,18000.0
2012-11-05 10:25:00,61.86,61.86,61.75,61.77,15400.0,46.8901,46.8901,46.8067,46.8219,15400.0
2012-11-05 10:30:00,61.77,61.84,61.7,61.84,20800.0,46.8219,46.8749,46.7688,46.8749,20800.0
2012-11-05 10:35:00,61.85,62.02,61.85,61.99,25600.0,46.8825,47.0114,46.8825,46.9887,25600.0
2012-11-05 10:40:00,61.99,62.02,61.93,61.96,37800.0,46.9887,47.0114,46.9432,46.9659,37800.0
2012-11-05 10:45:00,61.97,61.97,61.88,61.9,28400.0,46.9735,46.9735,46.9053,46.9204,28400.0
2012-11-05 10:50:00,61.9,61.92,61.84,61.88,27400.0,46.9204,46.9356,46.8749,46.9053,27400.0
2012-11-05 10:55:00,61.88,61.91,61.84,61.9,28200.0,46.9053,46.928,46.8749,46.9204,28200.0
2012-11-05 11:00:00,61.89,61.9,61.84,61.86,27400.0,46.9128,46.9204,46.8749,46.8901,27400.0
2012-11-05 11:05:00,61.87,61.9,61.85,61.85,19600.0,46.8977,46.9204,46.8825,46.8825,19600.0
2012-11-05 11:10:00,61.85,61.89,61.84,61.87,61000.0,46.8825,46.9128,46.8749,46.8977,61000.0
2012-11-05 11:15:00,61.85,61.99,61.85,61.98,37800.0,46.8825,46.9887,46.8825,46.9811,37800.0
2012-11-05 11:20:00,61.98,61.99,61.89,61.97,17200.0,46.9811,46.9887,46.9128,46.9735,17200.0
2012-11-05 11:25:00,61.97,61.98,61.9,61.95,11600.0,46.9735,46.9811,46.9204,46.9583,11600.0
2012-11-05 11:30:00,61.96,61.99,61.86,61.87,16600.0,46.9659,46.9887,46.8901,46.8977,16600.0
2012-11-05 11:35:00,61.86,61.88,61.8,61.82,15200.0,46.8901,46.9053,46.8446,46.8598,15200.0
2012-11-05 11:40:00,61.81,61.85,61.76,61.79,18600.0,46.8522,46.8825,46.8143,46.837,18600.0
2012-11-05 11:45:00,61.77,61.77,61.71,61.76,10200.0,46.8219,46.8219,46.7764,46.8143,10200.0
2012-11-05 11:50:00,61.76,61.79,61.72,61.72,18000.0,46.8143,46.837,46.784,46.784,18000.0
2012-11-05 11:55:00,61.72,61.77,61.72,61.74,11800.0,46.784,46.8219,46.784,46.7991,11800.0
2012-11-05 12:00:00,61.76,61.84,61.72,61.84,16800.0,46.8143,46.8749,46.784,46.8749,16800.0
2012-11-05 12:05:00,61.85,61.9,61.84,61.9,13000.0,46.8825,46.9204,46.8749,46.9204,13000.0
2012-11-05 12:10:00,61.91,61.92,61.88,61.91,11400.0,46.928,46.9356,46.9053,46.928,11400.0
2012-11-05 12:15:00,61.9,61.91,61.85,61.85,6600.0,46.9204,46.928,46.8825,46.8825,6600.0
2012-11-05 12:20:00,61.88,61.88,61.82,61.86,14800.0,46.9053,46.9053,46.8598,46.8901,14800.0
2012-11-05 12:25:00,61.87,61.88,61.85,61.85,6200.0,46.8977,46.9053,46.8825,46.8825,6200.0
2012-11-05 12:30:00,61.83,61.86,61.83,61.85,13400.0,46.8674,46.8901,46.8674,46.8825,13400.0
2012-11-05 12:35:00,61.84,61.85,61.79,61.8,11000.0,46.8749,46.8825,46.837,46.8446,11000.0
2012-11-05 12:40:00,61.8,61.83,61.74,61.83,78600.0,46.8446,46.8674,46.7991,46.8674,78600.0
2012-11-05 12:45:00,61.83,61.86,61.82,61.86,14000.0,46.8674,46.8901,46.8598,46.8901,14000.0
2012-11-05 12:50:00,61.85,61.85,61.79,61.79,9000.0,46.8825,46.8825,46.837,46.837,9000.0
2012-11-05 12:55:00,61.79,61.89,61.79,61.87,9800.0,46.837,46.9128,46.837,46.8977,9800.0
2012-11-05 13:00:00,61.87,61.88,61.82,61.85,7400.0,46.8977,46.9053,46.8598,46.8825,7400.0
2012-11-05 13:05:00,61.84,61.88,61.8,61.85,26200.0,46.8749,46.9053,46.8446,46.8825,26200.0
2012-11-05 13:10:00,61.87,61.88,61.76,61.76,13200.0,46.8977,46.9053,46.8143,46.8143,13200.0
2012-11-05 13:15:00,61.76,61.79,61.74,61.77,15200.0,46.8143,46.837,46.7991,46.8219,15200.0
2012-11-05 13:20:00,61.76,61.76,61.71,61.72,15800.0,46.8143,46.8143,46.7764,46.784,15800.0
2012-11-05 13:25:00,61.73,61.73,61.66,61.66,22000.0,46.7916,46.7916,46.7385,46.7385,22000.0
2012-11-05 13:30:00,61.66,61.77,61.64,61.74,21600.0,46.7385,46.8219,46.7233,46.7991,21600.0
2012-11-05 13:35:00,61.76,61.77,61.71,61.74,32000.0,46.8143,46.8219,46.7764,46.7991,32000.0
2012-11-05 13:40:00,61.76,61.76,61.72,61.72,7200.0,46.8143,46.8143,46.784,46.784,7200.0
2012-11-05 13:45:00,61.72,61.75,61.71,61.74,11800.0,46.784,46.8067,46.7764,46.7991,11800.0
2012-11-05 13:50:00,61.73,61.77,61.72,61.76,24200.0,46.7916,46.8219,46.784,46.8143,24200.0
2012-11-05 13:55:00,61.74,61.77,61.74,61.76,9600.0,46.7991,46.8219,46.7991,46.8143,9600.0
2012-11-05 14:00:00,61.76,61.83,61.74,61.83,23800.0,46.8143,46.8674,46.7991,46.8674,23800.0
2012-11-05 14:05:00,61.84,61.84,61.77,61.77,15400.0,46.8749,46.8749,46.8219,46.8219,15400.0
2012-11-05 14:10:00,61.76,61.77,61.68,61.68,14200.0,46.8143,46.8219,46.7537,46.7537,14200.0
2012-11-05 14:15:00,61.7,61.7,61.57,61.61,12200.0,46.7688,46.7688,46.6703,46.7006,12200.0
2012-11-05 14:20:00,61.6,61.62,61.59,61.62,11800.0,46.693,46.7082,46.6854,46.7082,11800.0
2012-11-05 14:25:00,61.6,61.66,61.6,61.63,15200.0,46.693,46.7385,46.693,46.7158,15200.0
2012-11-05 14:30:00,61.64,61.66,61.62,61.65,22400.0,46.7233,46.7385,46.7082,46.7309,22400.0
2012-11-05 14:35:00,61.65,61.65,61.6,61.63,27600.0,46.7309,46.7309,46.693,46.7158,27600.0
2012-11-05 14:40:00,61.63,61.65,61.62,61.65,24200.0,46.7158,46.7309,46.7082,46.7309,24200.0
2012-11-05 14:45:00,61.65,61.72,61.65,61.7,17600.0,46.7309,46.784,46.7309,46.7688,17600.0
2012-11-05 14:50:00,61.68,61.74,61.68,61.69,13200.0,46.7537,46.7991,46.7537,46.7612,13200.0
2012-11-05 14:55:00,61.69,61.7,61.66,61.67,11200.0,46.7612,46.7688,46.7385,46.7461,11200.0
2012-11-05 15:00:00,61.67,61.71,61.65,61.71,19400.0,46.7461,46.7764,46.7309,46.7764,19400.0
2012-11-05 15:05:00,61.72,61.73,61.69,61.72,17800.0,46.784,46.7916,46.7612,46.784,17800.0
2012-11-05 15:10:00,61.72,61.72,61.67,61.68,27200.0,46.784,46.784,46.7461,46.7537,27200.0
2012-11-05 15:15:00,61.68,61.69,61.64,61.64,19600.0,46.7537,46.7612,46.7233,46.7233,19600.0
2012-11-05 15:20:00,61.65,61.7,61.65,61.7,20000.0,46.7309,46.7688,46.7309,46.7688,20000.0
2012-11-05 15:25:00,61.7,61.72,61.66,61.7,27400.0,46.7688,46.784,46.7385,46.7688,27400.0
2012-11-05 15:30:00,61.71,61.74,61.69,61.7,39800.0,46.7764,46.7991,46.7612,46.7688,39800.0
2012-11-05 15:35:00,61.7,61.79,61.7,61.78,30400.0,46.7688,46.837,46.7688,46.8295,30400.0
2012-11-05 15:40:00,61.79,61.88,61.79,61.88,33800.0,46.837,46.9053,46.837,46.9053,33800.0
2012-11-05 15:45:00,61.89,61.98,61.88,61.88,64600.0,46.9128,46.9811,46.9053,46.9053,64600.0
2012-11-05 15:50:00,61.88,61.92,61.86,61.88,82200.0,46.9053,46.9356,46.8901,46.9053,82200.0
2012-11-05 15:55:00,61.88,61.9,61.83,61.87,105800.0,46.9053,46.9204,46.8674,46.8977,105800.0
2012-11-06 09:30:00,62.03,62.13,61.78,61.94,105600.0,47.019,47.0948,46.8295,46.9508,105600.0
2012-11-06 09:35:00,61.91,62.24,61.91,62.18,57200.0,46.928,47.1782,46.928,47.1327,57200.0
2012-11-06 09:40:00,62.21,62.3,62.18,62.2,17800.0,47.1554,47.2236,47.1327,47.1478,17800.0
2012-11-06 09:45:00,62.17,62.17,61.98,62.01,26600.0,47.1251,47.1251,46.9811,47.0038,26600.0
2012-11-06 09:50:00,62.02,62.16,62.02,62.14,37400.0,47.0114,47.1175,47.0114,47.1024,37400.0
2012-11-06 09:55:00,62.12,62.27,62.12,62.25,36000.0,47.0872,47.2009,47.0872,47.1857,36000.0
2012-11-06 10:00:00,62.27,62.28,62.17,62.25,20000.0,47.2009,47.2085,47.1251,47.1857,20000.0
2012-11-06 10:05:00,62.24,62.24,62.17,62.2,40200.0,47.1782,47.1782,47.1251,47.1478,40200.0
2012-11-06 10:10:00,62.19,62.19,62.06,62.06,39000.0,47.1403,47.1403,47.0417,47.0417,39000.0
2012-11-06 10:15:00,62.09,62.12,62.01,62.02,27000.0,47.0645,47.0872,47.0038,47.0114,27000.0
2012-11-06 10:20:00,62.02,62.15,62.02,62.12,21800.0,47.0114,47.1099,47.0114,47.0872,21800.0
2012-11-06 10:25:00,62.14,62.14,61.98,62.07,35600.0,47.1024,47.1024,46.9811,47.0493,35600.0
2012-11-06 10:30:00,62.09,62.11,61.99,62.07,34400.0,47.0645,47.0796,46.9887,47.0493,34400.0
2012-11-06 10:35:00,62.09,62.15,62.08,62.11,31400.0,47.0645,47.1099,47.0569,47.0796,31400.0
2012-11-06 10:40:00,62.1,62.15,62.02,62.08,49400.0,47.072,47.1099,47.0114,47.0569,49400.0
2012-11-06 10:45:00,62.1,62.18,62.06,62.07,33000.0,47.072,47.1327,47.0417,47.0493,33000.0
2012-11-06 10:50:00,62.08,62.12,62.07,62.07,17000.0,47.0569,47.0872,47.0493,47.0493,17000.0
2012-11-06 10:55:00,62.09,62.09,62.02,62.05,22200.0,47.0645,47.0645,47.0114,47.0341,22200.0
2012-11-06 11:00:00,62.05,62.07,62.02,62.04,38600.0,47.0341,47.0493,47.0114,47.0266,38600.0
2012-11-06 11:05:00,62.05,62.06,62.03,62.05,26400.0,47.0341,47.0417,47.019,47.0341,26400.0
2012-11-06 11:10:00,62.06,62.11,62.04,62.1,23800.0,47.0417,47.0796,47.0266,47.072,23800.0
2012-11-06 11:15:00,62.1,62.18,62.09,62.11,112200.0,47.072,47.1327,47.0645,47.0796,112200.0
2012-11-06 11:20:00,62.11,62.12,62.04,62.08,84000.0,47.0796,47.0872,47.0266,47.0569,84000.0
2012-11-06 11:25:00,62.08,62.16,62.08,62.12,49400.0,47.0569,47.1175,47.0569,47.0872,49400.0
2012-11-06 11:30:00,62.1,62.16,62.08,62.16,53000.0,47.072,47.1175,47.0569,47.1175,53000.0
2012-11-06 11:35:00,62.16,62.36,62.15,62.31,77200.0,47.1175,47.2691,47.1099,47.2312,77200.0
2012-11-06 11:40:00,62.31,62.49,62.3,62.47,65400.0,47.2312,47.3677,47.2236,47.3525,65400.0
2012-11-06 11:45:00,62.48,62.5,62.46,62.49,45000.0,47.3601,47.3752,47.3449,47.3677,45000.0
2012-11-06 11:50:00,62.46,62.49,62.4,62.42,38800.0,47.3449,47.3677,47.2994,47.3146,38800.0
2012-11-06 11:55:00,62.44,62.52,62.42,62.45,47200.0,47.3298,47.3904,47.3146,47.3373,47200.0
2012-11-06 12:00:00,62.45,62.66,62.45,62.65,30800.0,47.3373,47.4965,47.3373,47.4889,30800.0
2012-11-06 12:05:00,62.66,62.67,62.53,62.58,42000.0,47.4965,47.5041,47.398,47.4359,42000.0
2012-11-06 12:10:00,62.54,62.63,62.54,62.6,89800.0,47.4056,47.4738,47.4056,47.451,89800.0
2012-11-06 12:15:00,62.6,62.63,62.6,62.6,17000.0,47.451,47.4738,47.451,47.451,17000.0
2012-11-06 12:20:00,62.6,62.68,62.6,62.68,24800.0,47.451,47.5117,47.451,47.5117,24800.0
2012-11-06 12:25:00,62.68,62.7,62.62,62.67,16800.0,47.5117,47.5268,47.4662,47.5041,16800.0
2012-11-06 12:30:00,62.66,62.67,62.61,62.63,16800.0,47.4965,47.5041,47.4586,47.4738,16800.0
2012-11-06 12:35:00,62.64,62.65,62.6,62.63,7000.0,47.4814,47.4889,47.451,47.4738,7000.0
2012-11-06 12:40:00,62.6,62.62,62.57,62.57,12000.0,47.451,47.4662,47.4283,47.4283,12000.0
2012-11-06 12:45:00,62.57,62.58,62.49,62.49,16200.0,47.4283,47.4359,47.3677,47.3677,16200.0
2012-11-06 12:50:00,62.52,62.58,62.51,62.56,28800.0,47.3904,47.4359,47.3828,47.4207,28800.0
2012-11-06 12:55:00,62.54,62.59,62.52,62.58,25600.0,47.4056,47.4435,47.3904,47.4359,25600.0
2012-11-06 13:00:00,62.58,62.66,62.57,62.66,30800.0,47.4359,47.4965,47.4283,47.4965,30800.0
2012-11-06 13:05:00,62.66,62.69,62.65,62.66,32800.0,47.4965,47.5193,47.4889,47.4965,32800.0
2012-11-06 13:10:00,62.67,62.68,62.58,62.62,17000.0,47.5041,47.5117,47.4359,47.4662,17000.0
2012-11-06 13:15:00,62.64,62.64,62.46,62.5,42800.0,47.4814,47.4814,47.3449,47.3752,42800.0
2012-11-06 13:20:00,62.49,62.57,62.47,62.51,24200.0,47.3677,47.4283,47.3525,47.3828,24200.0
2012-11-06 13:25:00,62.5,62.54,62.47,62.51,27000.0,47.3752,47.4056,47.3525,47.3828,27000.0
2012-11-06 13:30:00,62.48,62.58,62.47,62.58,11200.0,47.3601,47.4359,47.3525,47.4359,11200.0
2012-11-06 13:35:00,62.58,62.66,62.58,62.63,28200.0,47.4359,47.4965,47.4359,47.4738,28200.0
2012-11-06 13:40:00,62.63,62.63,62.61,62.62,15600.0,47.4738,47.4738,47.4586,47.4662,15600.0
2012-11-06 13:45:00,62.63,62.66,62.6,62.6,13400.0,47.4738,47.4965,47.451,47.451,13400.0
2012-11-06 13:50:00,62.61,62.68,62.6,62.67,16200.0,47.4586,47.5117,47.451,47.5041,16200.0
2012-11-06 13:55:00,62.66,62.75,62.63,62.7,64200.0,47.4965,47.5647,47.4738,47.5268,64200.0
2012-11-06 14:00:00,62.69,62.7,62.65,62.68,51600.0,47.5193,47.5268,47.4889,47.5117,51600.0
2012-11-06 14:05:00,62.67,62.69,62.63,62.63,18600.0,47.5041,47.5193,47.4738,47.4738,18600.0
2012-11-06 14:10:00,62.64,62.66,62.6,62.6,19200.0,47.4814,47.4965,47.451,47.451,19200.0
2012-11-06 14:15:00,62.59,62.6,62.57,62.6,14000.0,47.4435,47.451,47.4283,47.451,14000.0
2012-11-06 14:20:00,62.6,62.6,62.57,62.6,17200.0,47.451,47.451,47.4283,47.451,17200.0
2012-11-06 14:25:00,62.6,62.66,62.6,62.63,18800.0,47.451,47.4965,47.451,47.4738,18800.0
2012-11-06 14:30:00,62.62,62.62,62.6,62.6,14600.0,47.4662,47.4662,47.451,47.451,14600.0
2012-11-06 14:35:00,62.6,62.63,62.59,62.63,22800.0,47.451,47.4738,47.4435,47.4738,22800.0
2012-11-06 14:40:00,62.62,62.63,62.6,62.61,15200.0,47.4662,47.4738,47.451,47.4586,15200.0
2012-11-06 14:45:00,62.61,62.63,62.57,62.58,16000.0,47.4586,47.4738,47.4283,47.4359,16000.0
2012-11-06 14:50:00,62.59,62.6,62.48,62.49,16000.0,47.4435,47.451,47.3601,47.3677,16000.0
2012-11-06 14:55:00,62.48,62.54,62.46,62.54,23600.0,47.3601,47.4056,47.3449,47.4056,23600.0
2012-11-06 15:00:00,62.53,62.54,62.5,62.52,37000.0,47.398,47.4056,47.3752,47.3904,37000.0
2012-11-06 15:05:00,62.52,62.52,62.47,62.47,28400.0,47.3904,47.3904,47.3525,47.3525,28400.0
2012-11-06 15:10:00,62.48,62.48,62.45,62.47,24600.0,47.3601,47.3601,47.3373,47.3525,24600.0
2012-11-06 15:15:00,62.46,62.51,62.46,62.49,30200.0,47.3449,47.3828,47.3449,47.3677,30200.0
2012-11-06 15:20:00,62.49,62.52,62.46,62.51,51000.0,47.3677,47.3904,47.3449,47.3828,51000.0
2012-11-06 15:25:00,62.51,62.52,62.45,62.47,26400.0,47.3828,47.3904,47.3373,47.3525,26400.0
2012-11-06 15:30:00,62.47,62.48,62.4,62.44,53400.0,47.3525,47.3601,47.2994,47.3298,53400.0
2012-11-06 15:35:00,62.42,62.49,62.38,62.46,51000.0,47.3146,47.3677,47.2843,47.3449,51000.0
2012-11-06 15:40:00,62.46,62.49,62.38,62.4,92200.0,47.3449,47.3677,47.2843,47.2994,92200.0
2012-11-06 15:45:00,62.41,62.51,62.37,62.51,69800.0,47.307,47.3828,47.2767,47.3828,69800.0
2012-11-06 15:50:00,62.51,62.51,62.34,62.38,96200.0,47.3828,47.3828,47.254,47.2843,96200.0
2012-11-06 15:55:00,62.38,62.45,62.34,62.38,170800.0,47.2843,47.3373,47.254,47.2843,170800.0
2012-11-07 09:30:00,61.68,61.8,61.27,61.58,102400.0,46.7537,46.8446,46.4429,46.6779,102400.0
2012-11-07 09:35:00,61.54,61.58,61.34,61.41,65200.0,46.6475,46.6779,46.4959,46.549,65200.0
2012-11-07 09:40:00,61.44,61.89,61.38,61.85,58400.0,46.5717,46.9128,46.5263,46.8825,58400.0
2012-11-07 09:45:00,61.85,62.17,61.81,62.17,51400.0,46.8825,47.1251,46.8522,47.1251,51400.0
2012-11-07 09:50:00,62.11,62.18,62.04,62.07,43000.0,47.0796,47.1327,47.0266,47.0493,43000.0
2012-11-07 09:55:00,62.02,62.21,62.0,62.2,13600.0,47.0114,47.1554,46.9962,47.1478,13600.0
2012-11-07 10:00:00,62.16,62.18,62.0,62.02,34400.0,47.1175,47.1327,46.9962,47.0114,34400.0
2012-11-07 10:05:00,62.07,62.09,61.9,62.09,30800.0,47.0493,47.0645,46.9204,47.0645,30800.0
2012-11-07 10:10:00,62.06,62.08,61.87,61.88,32400.0,47.0417,47.0569,46.8977,46.9053,32400.0
2012-11-07 10:15:00,61.87,61.88,61.71,61.71,54200.0,46.8977,46.9053,46.7764,46.7764,54200.0
2012-11-07 10:20:00,61.7,61.77,61.63,61.72,36200.0,46.7688,46.8219,46.7158,46.784,36200.0
2012-11-07 10:25:00,61.74,61.75,61.64,61.75,87000.0,46.7991,46.8067,46.7233,46.8067,87000.0
2012-11-07 10:30:00,61.72,61.76,61.6,61.74,54400.0,46.784,46.8143,46.693,46.7991,54400.0
2012-11-07 10:35:00,61.76,61.76,61.6,61.7,58600.0,46.8143,46.8143,46.693,46.7688,58600.0
2012-11-07 10:40:00,61.69,61.7,61.63,61.63,21800.0,46.7612,46.7688,46.7158,46.7158,21800.0
2012-11-07 10:45:00,61.63,61.63,61.46,61.47,17000.0,46.7158,46.7158,46.5869,46.5945,17000.0
2012-11-07 10:50:00,61.47,61.49,61.31,61.34,44800.0,46.5945,46.6096,46.4732,46.4959,44800.0
2012-11-07 10:55:00,61.3,61.3,61.13,61.13,31800.0,46.4656,46.4656,46.3368,46.3368,31800.0
2012-11-07 11:00:00,61.16,61.29,61.16,61.27,76000.0,46.3595,46.458,46.3595,46.4429,76000.0
2012-11-07 11:05:00,61.25,61.33,61.23,61.24,34200.0,46.4277,46.4884,46.4126,46.4201,34200.0
2012-11-07 11:10:00,61.26,61.29,61.22,61.24,26800.0,46.4353,46.458,46.405,46.4201,26800.0
2012-11-07 11:15:00,61.24,61.26,61.11,61.11,100000.0,46.4201,46.4353,46.3216,46.3216,100000.0
2012-11-07 11:20:00,61.13,61.18,61.04,61.07,41400.0,46.3368,46.3747,46.2685,46.2913,41400.0
2012-11-07 11:25:00,61.01,61.04,60.88,60.93,81400.0,46.2458,46.2685,46.1473,46.1852,81400.0
2012-11-07 11:30:00,60.95,60.96,60.75,60.77,64800.0,46.2003,46.2079,46.0487,46.0639,64800.0
2012-11-07 11:35:00,60.77,60.81,60.69,60.74,89400.0,46.0639,46.0942,46.0032,46.0411,89400.0
2012-11-07 11:40:00,60.76,60.85,60.74,60.76,50600.0,46.0563,46.1245,46.0411,46.0563,50600.0
2012-11-07 11:45:00,60.75,60.82,60.66,60.82,30600.0,46.0487,46.1018,45.9805,46.1018,30600.0
2012-11-07 11:50:00,60.84,60.93,60.8,60.93,30600.0,46.1169,46.1852,46.0866,46.1852,30600.0
2012-11-07 11:55:00,60.93,61.01,60.87,60.98,32000.0,46.1852,46.2458,46.1397,46.2231,32000.0
2012-11-07 12:00:00,61.01,61.01,60.92,60.98,21200.0,46.2458,46.2458,46.1776,46.2231,21200.0
2012-11-07 12:05:00,60.96,60.99,60.93,60.95,13600.0,46.2079,46.2306,46.1852,46.2003,13600.0
2012-11-07 12:10:00,60.94,60.98,60.88,60.94,25200.0,46.1927,46.2231,46.1473,46.1927,25200.0
2012-11-07 12:15:00,60.94,61.02,60.94,60.96,17400.0,46.1927,46.2534,46.1927,46.2079,17400.0
2012-11-07 12:20:00,60.97,61.01,60.92,60.95,28000.0,46.2155,46.2458,46.1776,46.2003,28000.0
2012-11-07 12:25:00,60.94,60.98,60.9,60.94,6000.0,46.1927,46.2231,46.1624,46.1927,6000.0
2012-11-07 12:30:00,60.94,61.02,60.92,61.02,25600.0,46.1927,46.2534,46.1776,46.2534,25600.0
2012-11-07 12:35:00,61.02,61.06,61.0,61.04,17600.0,46.2534,46.2837,46.2382,46.2685,17600.0
2012-11-07 12:40:00,61.02,61.02,60.81,60.9,63200.0,46.2534,46.2534,46.0942,46.1624,63200.0
2012-11-07 12:45:00,60.88,60.96,60.87,60.92,15400.0,46.1473,46.2079,46.1397,46.1776,15400.0
2012-11-07 12:50:00,60.93,60.97,60.93,60.95,10800.0,46.1852,46.2155,46.1852,46.2003,10800.0
2012-11-07 12:55:00,60.93,60.94,60.88,60.91,37400.0,46.1852,46.1927,46.1473,46.17,37400.0
2012-11-07 13:00:00,60.92,60.95,60.86,60.94,25400.0,46.1776,46.2003,46.1321,46.1927,25400.0
2012-11-07 13:05:00,60.95,61.08,60.95,61.05,27200.0,46.2003,46.2989,46.2003,46.2761,27200.0
2012-11-07 13:10:00,61.08,61.09,61.03,61.07,23600.0,46.2989,46.3064,46.261,46.2913,23600.0
2012-11-07 13:15:00,61.06,61.07,60.96,60.96,9200.0,46.2837,46.2913,46.2079,46.2079,9200.0
2012-11-07 13:20:00,61.0,61.07,61.0,61.07,11800.0,46.2382,46.2913,46.2382,46.2913,11800.0
2012-11-07 13:25:00,61.06,61.09,61.0,61.0,11400.0,46.2837,46.3064,46.2382,46.2382,11400.0
2012-11-07 13:30:00,61.01,61.13,60.99,61.05,19400.0,46.2458,46.3368,46.2306,46.2761,19400.0
2012-11-07 13:35:00,61.06,61.15,61.05,61.08,22600.0,46.2837,46.3519,46.2761,46.2989,22600.0
2012-11-07 13:40:00,61.08,61.1,61.04,61.1,46800.0,46.2989,46.314,46.2685,46.314,46800.0
2012-11-07 13:45:00,61.1,61.11,61.02,61.1,16600.0,46.314,46.3216,46.2534,46.314,16600.0
2012-11-07 13:50:00,61.1,61.16,61.06,61.15,34600.0,46.314,46.3595,46.2837,46.3519,34600.0
2012-11-07 13:55:00,61.16,61.18,61.12,61.16,28400.0,46.3595,46.3747,46.3292,46.3595,28400.0
2012-11-07 14:00:00,61.16,61.3,61.12,61.29,60400.0,46.3595,46.4656,46.3292,46.458,60400.0
2012-11-07 14:05:00,61.29,61.4,61.28,61.4,17600.0,46.458,46.5414,46.4505,46.5414,17600.0
2012-11-07 14:10:00,61.37,61.38,61.24,61.28,24200.0,46.5187,46.5263,46.4201,46.4505,24200.0
2012-11-07 14:15:00,61.27,61.29,61.18,61.21,18400.0,46.4429,46.458,46.3747,46.3974,18400.0
2012-11-07 14:20:00,61.22,61.29,61.19,61.22,30600.0,46.405,46.458,46.3822,46.405,30600.0
2012-11-07 14:25:00,61.24,61.27,61.23,61.25,14800.0,46.4201,46.4429,46.4126,46.4277,14800.0
2012-11-07 14:30:00,61.25,61.25,61.1,61.14,21000.0,46.4277,46.4277,46.314,46.3443,21000.0
2012-11-07 14:35:00,61.16,61.16,60.99,61.02,47400.0,46.3595,46.3595,46.2306,46.2534,47400.0
2012-11-07 14:40:00,61.03,61.03,60.96,60.97,17000.0,46.261,46.261,46.2079,46.2155,17000.0
2012-11-07 14:45:00,60.99,61.04,60.97,61.01,24600.0,46.2306,46.2685,46.2155,46.2458,24600.0
2012-11-07 14:50:00,61.02,61.02,60.93,60.96,16400.0,46.2534,46.2534,46.1852,46.2079,16400.0
2012-11-07 14:55:00,60.97,61.03,60.92,60.99,68200.0,46.2155,46.261,46.1776,46.2306,68200.0
2012-11-07 15:00:00,60.99,61.01,60.93,60.95,48600.0,46.2306,46.2458,46.1852,46.2003,48600.0
2012-11-07 15:05:00,60.96,61.07,60.93,61.0,48200.0,46.2079,46.2913,46.1852,46.2382,48200.0
2012-11-07 15:10:00,61.02,61.09,61.01,61.09,56200.0,46.2534,46.3064,46.2458,46.3064,56200.0
2012-11-07 15:15:00,61.1,61.13,61.06,61.08,43400.0,46.314,46.3368,46.2837,46.2989,43400.0
2012-11-07 15:20:00,61.09,61.26,61.08,61.24,46800.0,46.3064,46.4353,46.2989,46.4201,46800.0
2012-11-07 15:25:00,61.26,61.42,61.21,61.41,82600.0,46.4353,46.5566,46.3974,46.549,82600.0
2012-11-07 15:30:00,61.4,61.47,61.34,61.46,136000.0,46.5414,46.5945,46.4959,46.5869,136000.0
2012-11-07 15:35:00,61.46,61.47,61.37,61.37,88200.0,46.5869,46.5945,46.5187,46.5187,88200.0
2012-11-07 15:40:00,61.35,61.39,61.24,61.29,65600.0,46.5035,46.5338,46.4201,46.458,65600.0
2012-11-07 15:45:00,61.29,61.42,61.19,61.22,103400.0,46.458,46.5566,46.3822,46.405,103400.0
2012-11-07 15:50:00,61.22,61.34,61.21,61.27,107600.0,46.405,46.4959,46.3974,46.4429,107600.0
2012-11-07 15:55:00,61.27,61.27,61.06,61.06,317800.0,46.4429,46.4429,46.2837,46.2837,317800.0
2012-11-08 09:30:00,60.94,61.0,60.77,60.92,71200.0,46.1927,46.2382,46.0639,46.1776,71200.0
2012-11-08 09:35:00,60.92,61.16,60.89,61.16,54400.0,46.1776,46.3595,46.1548,46.3595,54400.0
2012-11-08 09:40:00,61.16,61.24,61.1,61.12,34800.0,46.3595,46.4201,46.314,46.3292,34800.0
2012-11-08 09:45:00,61.12,61.23,61.07,61.22,14000.0,46.3292,46.4126,46.2913,46.405,14000.0
2012-11-08 09:50:00,61.2,61.22,61.04,61.08,18200.0,46.3898,46.405,46.2685,46.2989,18200.0
2012-11-08 09:55:00,61.07,61.09,61.01,61.02,23200.0,46.2913,46.3064,46.2458,46.2534,23200.0
2012-11-08 10:00:00,61.02,61.08,60.94,60.94,20000.0,46.2534,46.2989,46.1927,46.1927,20000.0
2012-11-08 10:05:00,60.95,60.95,60.85,60.85,23800.0,46.2003,46.2003,46.1245,46.1245,23800.0
2012-11-08 10:10:00,60.85,60.91,60.83,60.9,18800.0,46.1245,46.17,46.1094,46.1624,18800.0
2012-11-08 10:15:00,60.89,60.99,60.88,60.98,23400.0,46.1548,46.2306,46.1473,46.2231,23400.0
2012-11-08 10:20:00,60.97,60.98,60.87,60.87,65000.0,46.2155,46.2231,46.1397,46.1397,65000.0
2012-11-08 10:25:00,60.87,60.97,60.86,60.96,33800.0,46.1397,46.2155,46.1321,46.2079,33800.0
2012-11-08 10:30:00,60.99,61.19,60.95,61.19,25800.0,46.2306,46.3822,46.2003,46.3822,25800.0
2012-11-08 10:35:00,61.16,61.23,61.13,61.2,20000.0,46.3595,46.4126,46.3368,46.3898,20000.0
2012-11-08 10:40:00,61.17,61.17,60.87,61.02,33200.0,46.3671,46.3671,46.1397,46.2534,33200.0
2012-11-08 10:45:00,61.02,61.16,61.02,61.07,15200.0,46.2534,46.3595,46.2534,46.2913,15200.0
2012-11-08 10:50:00,61.03,61.21,61.02,61.08,66800.0,46.261,46.3974,46.2534,46.2989,66800.0
2012-11-08 10:55:00,61.09,61.16,60.92,61.01,76000.0,46.3064,46.3595,46.1776,46.2458,76000.0
2012-11-08 11:00:00,61.04,61.1,60.87,60.9,156000.0,46.2685,46.314,46.1397,46.1624,156000.0
2012-11-08 11:05:00,60.9,61.08,60.81,60.9,232400.0,46.1624,46.2989,46.0942,46.1624,232400.0
2012-11-08 11:10:00,60.9,61.0,60.83,60.95,65400.0,46.1624,46.2382,46.1094,46.2003,65400.0
2012-11-08 11:15:00,60.95,60.97,60.84,60.85,22000.0,46.2003,46.2155,46.1169,46.1245,22000.0
2012-11-08 11:20:00,60.85,60.96,60.82,60.96,27200.0,46.1245,46.2079,46.1018,46.2079,27200.0
2012-11-08 11:25:00,61.0,61.02,60.92,60.97,12800.0,46.2382,46.2534,46.1776,46.2155,12800.0
2012-11-08 11:30:00,60.97,61.01,60.91,60.94,29800.0,46.2155,46.2458,46.17,46.1927,29800.0
2012-11-08 11:35:00,60.93,60.95,60.84,60.95,12400.0,46.1852,46.2003,46.1169,46.2003,12400.0
2012-11-08 11:40:00,60.93,60.98,60.85,60.96,18800.0,46.1852,46.2231,46.1245,46.2079,18800.0
2012-11-08 11:45:00,60.95,60.99,60.93,60.95,52800.0,46.2003,46.2306,46.1852,46.2003,52800.0
2012-11-08 11:50:00,60.94,61.01,60.91,61.01,15200.0,46.1927,46.2458,46.17,46.2458,15200.0
2012-11-08 11:55:00,61.01,61.03,60.97,61.01,9800.0,46.2458,46.261,46.2155,46.2458,9800.0
2012-11-08 12:00:00,60.99,61.09,60.99,61.01,17800.0,46.2306,46.3064,46.2306,46.2458,17800.0
2012-11-08 12:05:00,61.01,61.02,60.96,60.99,12800.0,46.2458,46.2534,46.2079,46.2306,12800.0
2012-11-08 12:10:00,60.98,60.98,60.85,60.92,25200.0,46.2231,46.2231,46.1245,46.1776,25200.0
2012-11-08 12:15:00,60.92,60.94,60.88,60.88,12600.0,46.1776,46.1927,46.1473,46.1473,12600.0
2012-11-08 12:20:00,60.88,61.0,60.85,60.99,18800.0,46.1473,46.2382,46.1245,46.2306,18800.0
2012-11-08 12:25:00,60.99,61.01,60.92,60.93,62000.0,46.2306,46.2458,46.1776,46.1852,62000.0
2012-11-08 12:30:00,60.91,60.93,60.84,60.9,22000.0,46.17,46.1852,46.1169,46.1624,22000.0
2012-11-08 12:35:00,60.9,60.91,60.77,60.85,21800.0,46.1624,46.17,46.0639,46.1245,21800.0
2012-11-08 12:40:00,60.85,60.94,60.85,60.92,12800.0,46.1245,46.1927,46.1245,46.1776,12800.0
2012-11-08 12:45:00,60.9,60.91,60.79,60.82,21200.0,46.1624,46.17,46.079,46.1018,21200.0
2012-11-08 12:50:00,60.81,60.84,60.79,60.79,15000.0,46.0942,46.1169,46.079,46.079,15000.0
2012-11-08 12:55:00,60.79,60.89,60.79,60.89,12000.0,46.079,46.1548,46.079,46.1548,12000.0
2012-11-08 13:00:00,60.9,60.9,60.82,60.83,14200.0,46.1624,46.1624,46.1018,46.1094,14200.0
2012-11-08 13:05:00,60.83,60.83,60.79,60.79,10400.0,46.1094,46.1094,46.079,46.079,10400.0
2012-11-08 13:10:00,60.79,60.79,60.7,60.7,13600.0,46.079,46.079,46.0108,46.0108,13600.0
2012-11-08 13:15:00,60.69,60.72,60.67,60.67,22400.0,46.0032,46.026,45.9881,45.9881,22400.0
2012-11-08 13:20:00,60.68,60.72,60.58,60.58,18400.0,45.9957,46.026,45.9199,45.9199,18400.0
2012-11-08 13:25:00,60.58,60.58,60.44,60.45,69800.0,45.9199,45.9199,45.8137,45.8213,69800.0
2012-11-08 13:30:00,60.46,60.54,60.4,60.54,46400.0,45.8289,45.8895,45.7834,45.8895,46400.0
2012-11-08 13:35:00,60.52,60.67,60.52,60.67,10600.0,45.8744,45.9881,45.8744,45.9881,10600.0
2012-11-08 13:40:00,60.66,60.67,60.6,60.63,37800.0,45.9805,45.9881,45.935,45.9578,37800.0
2012-11-08 13:45:00,60.63,60.71,60.6,60.71,10400.0,45.9578,46.0184,45.935,46.0184,10400.0
2012-11-08 13:50:00,60.72,60.77,60.69,60.75,26400.0,46.026,46.0639,46.0032,46.0487,26400.0
2012-11-08 13:55:00,60.77,60.85,60.77,60.85,19400.0,46.0639,46.1245,46.0639,46.1245,19400.0
2012-11-08 14:00:00,60.86,60.86,60.79,60.8,10800.0,46.1321,46.1321,46.079,46.0866,10800.0
2012-11-08 14:05:00,60.79,60.8,60.74,60.8,27000.0,46.079,46.0866,46.0411,46.0866,27000.0
2012-11-08 14:10:00,60.8,60.84,60.76,60.83,16600.0,46.0866,46.1169,46.0563,46.1094,16600.0
2012-11-08 14:15:00,60.83,60.88,60.83,60.85,49000.0,46.1094,46.1473,46.1094,46.1245,49000.0
2012-11-08 14:20:00,60.85,60.91,60.84,60.86,52000.0,46.1245,46.17,46.1169,46.1321,52000.0
2012-11-08 14:25:00,60.87,60.87,60.82,60.85,15000.0,46.1397,46.1397,46.1018,46.1245,15000.0
2012-11-08 14:30:00,60.83,60.88,60.82,60.86,30400.0,46.1094,46.1473,46.1018,46.1321,30400.0
2012-11-08 14:35:00,60.86,60.91,60.84,60.84,39200.0,46.1321,46.17,46.1169,46.1169,39200.0
2012-11-08 14:40:00,60.83,60.87,60.76,60.79,18200.0,46.1094,46.1397,46.0563,46.079,18200.0
2012-11-08 14:45:00,60.8,60.86,60.78,60.85,69000.0,46.0866,46.1321,46.0715,46.1245,69000.0
2012-11-08 14:50:00,60.85,60.88,60.83,60.87,16200.0,46.1245,46.1473,46.1094,46.1397,16200.0
2012-11-08 14:55:00,60.87,60.98,60.87,60.91,43800.0,46.1397,46.2231,46.1397,46.17,43800.0
2012-11-08 15:00:00,60.89,60.92,60.87,60.92,28000.0,46.1548,46.1776,46.1397,46.1776,28000.0
2012-11-08 15:05:00,60.93,60.97,60.88,60.9,15400.0,46.1852,46.2155,46.1473,46.1624,15400.0
2012-11-08 15:10:00,60.93,61.13,60.93,61.09,153800.0,46.1852,46.3368,46.1852,46.3064,153800.0
2012-11-08 15:15:00,61.09,61.21,60.91,60.96,440600.0,46.3064,46.3974,46.17,46.2079,440600.0
2012-11-08 15:20:00,60.97,60.98,60.9,60.92,89600.0,46.2155,46.2231,46.1624,46.1776,89600.0
2012-11-08 15:25:00,60.92,60.98,60.88,60.94,58000.0,46.1776,46.2231,46.1473,46.1927,58000.0
2012-11-08 15:30:00,60.93,60.95,60.84,60.85,65600.0,46.1852,46.2003,46.1169,46.1245,65600.0
2012-11-08 15:35:00,60.85,60.88,60.8,60.81,37000.0,46.1245,46.1473,46.0866,46.0942,37000.0
2012-11-08 15:40:00,60.81,60.84,60.71,60.77,76400.0,46.0942,46.1169,46.0184,46.0639,76400.0
2012-11-08 15:45:00,60.76,60.79,60.64,60.65,123400.0,46.0563,46.079,45.9653,45.9729,123400.0
2012-11-08 15:50:00,60.65,60.73,60.63,60.69,129000.0,45.9729,46.0336,45.9578,46.0032,129000.0
2012-11-08 15:55:00,60.69,60.7,60.52,60.52,267800.0,46.0032,46.0108,45.8744,45.8744,267800.0
2012-11-09 09:30:00,60.38,60.63,60.27,60.52,95000.0,45.7683,45.9578,45.6849,45.8744,95000.0
2012-11-09 09:35:00,60.56,60.74,60.55,60.63,42000.0,45.9047,46.0411,45.8971,45.9578,42000.0
2012-11-09 09:40:00,60.62,60.83,60.58,60.83,57000.0,45.9502,46.1094,45.9199,46.1094,57000.0
2012-11-09 09:45:00,60.83,60.88,60.55,60.55,64000.0,46.1094,46.1473,45.8971,45.8971,64000.0
2012-11-09 09:50:00,60.56,60.59,60.41,60.54,20600.0,45.9047,45.9274,45.791,45.8895,20600.0
2012-11-09 09:55:00,60.57,60.61,60.34,60.44,65800.0,45.9123,45.9426,45.7379,45.8137,65800.0
2012-11-09 10:00:00,60.47,60.57,60.47,60.57,16400.0,45.8365,45.9123,45.8365,45.9123,16400.0
2012-11-09 10:05:00,60.54,60.63,60.44,60.63,22000.0,45.8895,45.9578,45.8137,45.9578,22000.0
2012-11-09 10:10:00,60.62,60.67,60.59,60.67,29600.0,45.9502,45.9881,45.9274,45.9881,29600.0
2012-11-09 10:15:00,60.66,60.68,60.56,60.6,26200.0,45.9805,45.9957,45.9047,45.935,26200.0
2012-11-09 10:20:00,60.61,60.65,60.58,60.63,17600.0,45.9426,45.9729,45.9199,45.9578,17600.0
2012-11-09 10:25:00,60.6,60.62,60.55,60.58,27400.0,45.935,45.9502,45.8971,45.9199,27400.0
2012-11-09 10:30:00,60.59,60.59,60.5,60.55,32800.0,45.9274,45.9274,45.8592,45.8971,32800.0
2012-11-09 10:35:00,60.56,60.63,60.52,60.52,45000.0,45.9047,45.9578,45.8744,45.8744,45000.0
2012-11-09 10:40:00,60.51,60.65,60.51,60.59,39400.0,45.8668,45.9729,45.8668,45.9274,39400.0
2012-11-09 10:45:00,60.59,60.6,60.47,60.55,57600.0,45.9274,45.935,45.8365,45.8971,57600.0
2012-11-09 10:50:00,60.52,60.56,60.49,60.53,49400.0,45.8744,45.9047,45.8516,45.882,49400.0
2012-11-09 10:55:00,60.53,60.59,60.49,60.59,14600.0,45.882,45.9274,45.8516,45.9274,14600.0
2012-11-09 11:00:00,60.57,60.57,60.43,60.45,89800.0,45.9123,45.9123,45.8062,45.8213,89800.0
2012-11-09 11:05:00,60.45,60.52,60.43,60.52,43600.0,45.8213,45.8744,45.8062,45.8744,43600.0
2012-11-09 11:10:00,60.52,60.6,60.48,60.49,61400.0,45.8744,45.935,45.8441,45.8516,61400.0
2012-11-09 11:15:00,60.49,60.59,60.49,60.59,38600.0,45.8516,45.9274,45.8516,45.9274,38600.0
2012-11-09 11:20:00,60.56,60.59,60.41,60.46,22600.0,45.9047,45.9274,45.791,45.8289,22600.0
2012-11-09 11:25:00,60.46,60.5,60.44,60.47,12800.0,45.8289,45.8592,45.8137,45.8365,12800.0
2012-11-09 11:30:00,60.47,60.47,60.4,60.46,14000.0,45.8365,45.8365,45.7834,45.8289,14000.0
2012-11-09 11:35:00,60.43,60.5,60.38,60.46,19600.0,45.8062,45.8592,45.7683,45.8289,19600.0
2012-11-09 11:40:00,60.48,60.55,60.48,60.52,15400.0,45.8441,45.8971,45.8441,45.8744,15400.0
2012-11-09 11:45:00,60.54,60.54,60.49,60.53,10600.0,45.8895,45.8895,45.8516,45.882,10600.0
2012-11-09 11:50:00,60.52,60.53,60.44,60.48,15800.0,45.8744,45.882,45.8137,45.8441,15800.0
2012-11-09 11:55:00,60.48,60.53,60.47,60.49,17400.0,45.8441,45.882,45.8365,45.8516,17400.0
2012-11-09 12:00:00,60.5,60.6,60.5,60.54,14400.0,45.8592,45.935,45.8592,45.8895,14400.0
2012-11-09 12:05:00,60.54,60.55,60.49,60.52,11200.0,45.8895,45.8971,45.8516,45.8744,11200.0
2012-11-09 12:10:00,60.56,60.63,60.52,60.57,13000.0,45.9047,45.9578,45.8744,45.9123,13000.0
2012-11-09 12:15:00,60.57,60.64,60.55,60.61,12400.0,45.9123,45.9653,45.8971,45.9426,12400.0
2012-11-09 12:20:00,60.61,60.62,60.58,60.6,13200.0,45.9426,45.9502,45.9199,45.935,13200.0
2012-11-09 12:25:00,60.59,60.71,60.59,60.67,36400.0,45.9274,46.0184,45.9274,45.9881,36400.0
2012-11-09 12:30:00,60.68,60.73,60.67,60.72,12400.0,45.9957,46.0336,45.9881,46.026,12400.0
2012-11-09 12:35:00,60.72,60.76,60.72,60.75,28400.0,46.026,46.0563,46.026,46.0487,28400.0
2012-11-09 12:40:00,60.75,60.75,60.69,60.7,15200.0,46.0487,46.0487,46.0032,46.0108,15200.0
2012-11-09 12:45:00,60.7,60.73,60.63,60.73,15000.0,46.0108,46.0336,45.9578,46.0336,15000.0
2012-11-09 12:50:00,60.73,60.81,60.73,60.8,30200.0,46.0336,46.0942,46.0336,46.0866,30200.0
2012-11-09 12:55:00,60.8,60.82,60.76,60.78,26000.0,46.0866,46.1018,46.0563,46.0715,26000.0
2012-11-09 13:00:00,60.79,60.81,60.76,60.8,8600.0,46.079,46.0942,46.0563,46.0866,8600.0
2012-11-09 13:05:00,60.79,60.79,60.72,60.74,9600.0,46.079,46.079,46.026,46.0411,9600.0
2012-11-09 13:10:00,60.74,60.74,60.52,60.54,23800.0,46.0411,46.0411,45.8744,45.8895,23800.0
2012-11-09 13:15:00,60.57,60.62,60.55,60.56,18200.0,45.9123,45.9502,45.8971,45.9047,18200.0
2012-11-09 13:20:00,60.56,60.56,60.39,60.39,19400.0,45.9047,45.9047,45.7758,45.7758,19400.0
2012-11-09 13:25:00,60.38,60.42,60.23,60.23,35800.0,45.7683,45.7986,45.6546,45.6546,35800.0
2012-11-09 13:30:00,60.23,60.3,60.1,60.19,38800.0,45.6546,45.7076,45.556,45.6242,38800.0
2012-11-09 13:35:00,60.18,60.24,60.13,60.17,16400.0,45.6167,45.6621,45.5788,45.6091,16400.0
2012-11-09 13:40:00,60.17,60.21,60.07,60.07,19400.0,45.6091,45.6394,45.5333,45.5333,19400.0
2012-11-09 13:45:00,60.12,60.13,60.09,60.09,25800.0,45.5712,45.5788,45.5484,45.5484,25800.0
2012-11-09 13:50:00,60.09,60.22,60.09,60.12,34400.0,45.5484,45.647,45.5484,45.5712,34400.0
2012-11-09 13:55:00,60.12,60.23,60.12,60.21,21000.0,45.5712,45.6546,45.5712,45.6394,21000.0
2012-11-09 14:00:00,60.2,60.21,60.1,60.13,20400.0,45.6318,45.6394,45.556,45.5788,20400.0
2012-11-09 14:05:00,60.13,60.16,60.1,60.12,10400.0,45.5788,45.6015,45.556,45.5712,10400.0
2012-11-09 14:10:00,60.13,60.2,60.13,60.2,11800.0,45.5788,45.6318,45.5788,45.6318,11800.0
2012-11-09 14:15:00,60.21,60.35,60.21,60.31,27200.0,45.6394,45.7455,45.6394,45.7152,27200.0
2012-11-09 14:20:00,60.28,60.31,60.23,60.27,11600.0,45.6925,45.7152,45.6546,45.6849,11600.0
2012-11-09 14:25:00,60.27,60.35,60.27,60.35,21200.0,45.6849,45.7455,45.6849,45.7455,21200.0
2012-11-09 14:30:00,60.36,60.49,60.35,60.47,27200.0,45.7531,45.8516,45.7455,45.8365,27200.0
2012-11-09 14:35:00,60.47,60.54,60.35,60.4,26800.0,45.8365,45.8895,45.7455,45.7834,26800.0
2012-11-09 14:40:00,60.42,60.44,60.35,60.37,14000.0,45.7986,45.8137,45.7455,45.7607,14000.0
2012-11-09 14:45:00,60.37,60.4,60.33,60.33,12000.0,45.7607,45.7834,45.7304,45.7304,12000.0
2012-11-09 14:50:00,60.32,60.35,60.21,60.21,14200.0,45.7228,45.7455,45.6394,45.6394,14200.0
2012-11-09 14:55:00,60.22,60.26,60.2,60.22,24000.0,45.647,45.6773,45.6318,45.647,24000.0
2012-11-09 15:00:00,60.22,60.24,60.2,60.22,20200.0,45.647,45.6621,45.6318,45.647,20200.0
2012-11-09 15:05:00,60.21,60.21,60.14,60.2,24800.0,45.6394,45.6394,45.5863,45.6318,24800.0
2012-11-09 15:10:00,60.18,60.24,60.15,60.17,19400.0,45.6167,45.6621,45.5939,45.6091,19400.0
2012-11-09 15:15:00,60.18,60.21,60.11,60.11,24600.0,45.6167,45.6394,45.5636,45.5636,24600.0
2012-11-09 15:20:00,60.12,60.2,60.12,60.17,21200.0,45.5712,45.6318,45.5712,45.6091,21200.0
2012-11-09 15:25:00,60.17,60.23,60.13,60.23,23800.0,45.6091,45.6546,45.5788,45.6546,23800.0
2012-11-09 15:30:00,60.22,60.23,60.16,60.16,30200.0,45.647,45.6546,45.6015,45.6015,30200.0
2012-11-09 15:35:00,60.18,60.18,60.01,60.05,55400.0,45.6167,45.6167,45.4878,45.5181,55400.0
2012-11-09 15:40:00,60.06,60.21,60.05,60.21,38800.0,45.5257,45.6394,45.5181,45.6394,38800.0
2012-11-09 15:45:00,60.22,60.33,60.2,60.23,91600.0,45.647,45.7304,45.6318,45.6546,91600.0
2012-11-09 15:50:00,60.26,60.26,60.11,60.15,69000.0,45.6773,45.6773,45.5636,45.5939,69000.0
2012-11-09 15:55:00,60.16,60.18,60.0,60.12,204400.0,45.6015,45.6167,45.4802,45.5712,204400.0
2012-11-12 09:30:00,60.27,60.74,60.2,60.51,106400.0,45.6849,46.0411,45.6318,45.8668,106400.0
2012-11-12 09:35:00,60.51,60.65,60.5,60.65,24000.0,45.8668,45.9729,45.8592,45.9729,24000.0
2012-11-12 09:40:00,60.68,60.73,60.5,60.61,17800.0,45.9957,46.0336,45.8592,45.9426,17800.0
2012-11-12 09:45:00,60.65,60.78,60.56,60.75,41200.0,45.9729,46.0715,45.9047,46.0487,41200.0
2012-11-12 09:50:00,60.75,60.82,60.69,60.69,17400.0,46.0487,46.1018,46.0032,46.0032,17400.0
2012-11-12 09:55:00,60.74,60.77,60.68,60.71,17200.0,46.0411,46.0639,45.9957,46.0184,17200.0
2012-11-12 10:00:00,60.73,60.79,60.7,60.78,25000.0,46.0336,46.079,46.0108,46.0715,25000.0
2012-11-12 10:05:00,60.77,60.8,60.75,60.76,17800.0,46.0639,46.0866,46.0487,46.0563,17800.0
2012-11-12 10:10:00,60.77,60.79,60.73,60.77,56800.0,46.0639,46.079,46.0336,46.0639,56800.0
2012-11-12 10:15:00,60.78,60.8,60.75,60.79,34000.0,46.0715,46.0866,46.0487,46.079,34000.0
2012-11-12 10:20:00,60.79,60.85,60.77,60.8,27000.0,46.079,46.1245,46.0639,46.0866,27000.0
2012-11-12 10:25:00,60.81,60.9,60.77,60.9,28000.0,46.0942,46.1624,46.0639,46.1624,28000.0
2012-11-12 10:30:00,60.89,60.9,60.85,60.88,15400.0,46.1548,46.1624,46.1245,46.1473,15400.0
2012-11-12 10:35:00,60.88,60.9,60.85,60.87,17400.0,46.1473,46.1624,46.1245,46.1397,17400.0
2012-11-12 10:40:00,60.88,60.88,60.82,60.84,29400.0,46.1473,46.1473,46.1018,46.1169,29400.0
2012-11-12 10:45:00,60.85,60.85,60.73,60.73,20600.0,46.1245,46.1245,46.0336,46.0336,20600.0
2012-11-12 10:50:00,60.72,60.82,60.69,60.82,28000.0,46.026,46.1018,46.0032,46.1018,28000.0
2012-11-12 10:55:00,60.79,60.82,60.69,60.77,14000.0,46.079,46.1018,46.0032,46.0639,14000.0
2012-11-12 11:00:00,60.76,60.84,60.75,60.79,38000.0,46.0563,46.1169,46.0487,46.079,38000.0
2012-11-12 11:05:00,60.79,60.82,60.79,60.81,11200.0,46.079,46.1018,46.079,46.0942,11200.0
2012-11-12 11:10:00,60.8,60.87,60.77,60.78,23400.0,46.0866,46.1397,46.0639,46.0715,23400.0
2012-11-12 11:15:00,60.77,60.78,60.73,60.78,20400.0,46.0639,46.0715,46.0336,46.0715,20400.0
2012-11-12 11:20:00,60.78,60.84,60.77,60.84,12600.0,46.0715,46.1169,46.0639,46.1169,12600.0
2012-11-12 11:25:00,60.84,60.93,60.82,60.88,30200.0,46.1169,46.1852,46.1018,46.1473,30200.0
2012-11-12 11:30:00,60.89,60.9,60.82,60.83,12200.0,46.1548,46.1624,46.1018,46.1094,12200.0
2012-11-12 11:35:00,60.85,60.88,60.83,60.86,26400.0,46.1245,46.1473,46.1094,46.1321,26400.0
2012-11-12 11:40:00,60.87,60.9,60.84,60.88,45400.0,46.1397,46.1624,46.1169,46.1473,45400.0
2012-11-12 11:45:00,60.88,60.9,60.82,60.85,17400.0,46.1473,46.1624,46.1018,46.1245,17400.0
2012-11-12 11:50:00,60.85,60.85,60.81,60.82,10600.0,46.1245,46.1245,46.0942,46.1018,10600.0
2012-11-12 11:55:00,60.81,60.83,60.78,60.82,19400.0,46.0942,46.1094,46.0715,46.1018,19400.0
2012-11-12 12:00:00,60.82,60.83,60.81,60.82,12600.0,46.1018,46.1094,46.0942,46.1018,12600.0
2012-11-12 12:05:00,60.82,60.84,60.81,60.83,13600.0,46.1018,46.1169,46.0942,46.1094,13600.0
2012-11-12 12:10:00,60.84,60.85,60.83,60.83,16200.0,46.1169,46.1245,46.1094,46.1094,16200.0
2012-11-12 12:15:00,60.82,60.84,60.8,60.83,9200.0,46.1018,46.1169,46.0866,46.1094,9200.0
2012-11-12 12:20:00,60.84,60.9,60.83,60.89,14400.0,46.1169,46.1624,46.1094,46.1548,14400.0
2012-11-12 12:25:00,60.89,60.89,60.81,60.83,29000.0,46.1548,46.1548,46.0942,46.1094,29000.0
2012-11-12 12:30:00,60.84,60.9,60.83,60.88,32000.0,46.1169,46.1624,46.1094,46.1473,32000.0
2012-11-12 12:35:00,60.88,60.9,60.87,60.9,11000.0,46.1473,46.1624,46.1397,46.1624,11000.0
2012-11-12 12:40:00,60.9,60.96,60.9,60.94,14800.0,46.1624,46.2079,46.1624,46.1927,14800.0
2012-11-12 12:45:00,60.94,60.94,60.87,60.88,9800.0,46.1927,46.1927,46.1397,46.1473,9800.0
2012-11-12 12:50:00,60.87,60.88,60.84,60.87,15000.0,46.1397,46.1473,46.1169,46.1397,15000.0
2012-11-12 12:55:00,60.87,60.92,60.85,60.91,11800.0,46.1397,46.1776,46.1245,46.17,11800.0
2012-11-12 13:00:00,60.9,60.96,60.88,60.95,15200.0,46.1624,46.2079,46.1473,46.2003,15200.0
2012-11-12 13:05:00,60.95,60.99,60.92,60.95,26400.0,46.2003,46.2306,46.1776,46.2003,26400.0
2012-11-12 13:10:00,60.95,61.06,60.93,61.02,23800.0,46.2003,46.2837,46.1852,46.2534,23800.0
2012-11-12 13:15:00,61.01,61.08,61.01,61.07,6400.0,46.2458,46.2989,46.2458,46.2913,6400.0
2012-11-12 13:20:00,61.07,61.1,61.04,61.04,23800.0,46.2913,46.314,46.2685,46.2685,23800.0
2012-11-12 13:25:00,61.04,61.08,61.02,61.03,18200.0,46.2685,46.2989,46.2534,46.261,18200.0
2012-11-12 13:30:00,61.04,61.04,60.96,60.96,12000.0,46.2685,46.2685,46.2079,46.2079,12000.0
2012-11-12 13:35:00,60.97,60.98,60.95,60.97,18800.0,46.2155,46.2231,46.2003,46.2155,18800.0
2012-11-12 13:40:00,60.98,60.99,60.93,60.93,12200.0,46.2231,46.2306,46.1852,46.1852,12200.0
2012-11-12 13:45:00,60.93,60.94,60.89,60.92,11400.0,46.1852,46.1927,46.1548,46.1776,11400.0
2012-11-12 13:50:00,60.92,60.99,60.92,60.93,38200.0,46.1776,46.2306,46.1776,46.1852,38200.0
2012-11-12 13:55:00,60.95,60.98,60.94,60.96,11600.0,46.2003,46.2231,46.1927,46.2079,11600.0
2012-11-12 14:00:00,60.96,60.96,60.91,60.91,17200.0,46.2079,46.2079,46.17,46.17,17200.0
2012-11-12 14:05:00,60.9,60.94,60.89,60.93,15400.0,46.1624,46.1927,46.1548,46.1852,15400.0
2012-11-12 14:10:00,60.93,60.99,60.91,60.96,29400.0,46.1852,46.2306,46.17,46.2079,29400.0
2012-11-12 14:15:00,60.97,61.03,60.96,61.01,12400.0,46.2155,46.261,46.2079,46.2458,12400.0
2012-11-12 14:20:00,61.0,61.05,61.0,61.02,13400.0,46.2382,46.2761,46.2382,46.2534,13400.0
2012-11-12 14:25:00,61.02,61.02,60.97,60.98,13000.0,46.2534,46.2534,46.2155,46.2231,13000.0
2012-11-12 14:30:00,60.98,60.98,60.91,60.93,23800.0,46.2231,46.2231,46.17,46.1852,23800.0
2012-11-12 14:35:00,60.94,60.94,60.85,60.87,31000.0,46.1927,46.1927,46.1245,46.1397,31000.0
2012-11-12 14:40:00,60.88,60.9,60.85,60.85,15400.0,46.1473,46.1624,46.1245,46.1245,15400.0
2012-11-12 14:45:00,60.85,60.92,60.85,60.91,53800.0,46.1245,46.1776,46.1245,46.17,53800.0
2012-11-12 14:50:00,60.9,60.95,60.88,60.91,95200.0,46.1624,46.2003,46.1473,46.17,95200.0
2012-11-12 14:55:00,60.93,60.94,60.88,60.9,55400.0,46.1852,46.1927,46.1473,46.1624,55400.0
2012-11-12 15:00:00,60.92,60.97,60.89,60.94,67000.0,46.1776,46.2155,46.1548,46.1927,67000.0
2012-11-12 15:05:00,60.94,60.96,60.88,60.9,51000.0,46.1927,46.2079,46.1473,46.1624,51000.0
2012-11-12 15:10:00,60.91,60.91,60.83,60.83,41800.0,46.17,46.17,46.1094,46.1094,41800.0
2012-11-12 15:15:00,60.81,60.87,60.81,60.82,59200.0,46.0942,46.1397,46.0942,46.1018,59200.0
2012-11-12 15:20:00,60.82,60.84,60.81,60.83,24600.0,46.1018,46.1169,46.0942,46.1094,24600.0
2012-11-12 15:25:00,60.84,60.93,60.83,60.9,43600.0,46.1169,46.1852,46.1094,46.1624,43600.0
2012-11-12 15:30:00,60.9,60.92,60.82,60.86,49000.0,46.1624,46.1776,46.1018,46.1321,49000.0
2012-11-12 15:35:00,60.85,60.89,60.85,60.87,36200.0,46.1245,46.1548,46.1245,46.1397,36200.0
2012-11-12 15:40:00,60.88,60.88,60.83,60.85,34400.0,46.1473,46.1473,46.1094,46.1245,34400.0
2012-11-12 15:45:00,60.84,60.87,60.8,60.81,71200.0,46.1169,46.1397,46.0866,46.0942,71200.0
2012-11-12 15:50:00,60.82,60.85,60.8,60.83,80200.0,46.1018,46.1245,46.0866,46.1094,80200.0
2012-11-12 15:55:00,60.82,60.93,60.77,60.93,349200.0,46.1018,46.1852,46.0639,46.1852,349200.0
2012-11-13 09:30:00,60.35,60.67,60.3,60.66,60400.0,45.7455,45.9881,45.7076,45.9805,60400.0
2012-11-13 09:35:00,60.65,60.74,60.58,60.65,14000.0,45.9729,46.0411,45.9199,45.9729,14000.0
2012-11-13 09:40:00,60.69,60.82,60.65,60.74,26000.0,46.0032,46.1018,45.9729,46.0411,26000.0
2012-11-13 09:45:00,60.74,61.06,60.74,61.04,44600.0,46.0411,46.2837,46.0411,46.2685,44600.0
2012-11-13 09:50:00,61.06,61.12,60.95,60.98,26800.0,46.2837,46.3292,46.2003,46.2231,26800.0
2012-11-13 09:55:00,60.99,61.12,60.95,61.01,89600.0,46.2306,46.3292,46.2003,46.2458,89600.0
2012-11-13 10:00:00,61.01,61.02,60.93,60.96,56400.0,46.2458,46.2534,46.1852,46.2079,56400.0
2012-11-13 10:05:00,60.95,61.02,60.85,61.0,24800.0,46.2003,46.2534,46.1245,46.2382,24800.0
2012-11-13 10:10:00,60.99,61.15,60.99,61.13,22000.0,46.2306,46.3519,46.2306,46.3368,22000.0
2012-11-13 10:15:00,61.12,61.19,61.04,61.06,20800.0,46.3292,46.3822,46.2685,46.2837,20800.0
2012-11-13 10:20:00,61.06,61.16,61.06,61.1,16800.0,46.2837,46.3595,46.2837,46.314,16800.0
2012-11-13 10:25:00,61.11,61.16,61.1,61.14,18000.0,46.3216,46.3595,46.314,46.3443,18000.0
2012-11-13 10:30:00,61.16,61.19,61.13,61.17,29000.0,46.3595,46.3822,46.3368,46.3671,29000.0
2012-11-13 10:35:00,61.17,61.22,61.07,61.07,35000.0,46.3671,46.405,46.2913,46.2913,35000.0
2012-11-13 10:40:00,61.07,61.08,60.95,60.97,25000.0,46.2913,46.2989,46.2003,46.2155,25000.0
2012-11-13 10:45:00,60.97,61.03,60.89,60.99,47000.0,46.2155,46.261,46.1548,46.2306,47000.0
2012-11-13 10:50:00,61.0,61.07,60.96,61.07,23400.0,46.2382,46.2913,46.2079,46.2913,23400.0
2012-11-13 10:55:00,61.14,61.18,61.09,61.13,44800.0,46.3443,46.3747,46.3064,46.3368,44800.0
2012-11-13 11:00:00,61.14,61.19,61.13,61.14,47000.0,46.3443,46.3822,46.3368,46.3443,47000.0
2012-11-13 11:05:00,61.14,61.22,61.13,61.17,48200.0,46.3443,46.405,46.3368,46.3671,48200.0
2012-11-13 11:10:00,61.17,61.23,61.16,61.22,13600.0,46.3671,46.4126,46.3595,46.405,13600.0
2012-11-13 11:15:00,61.22,61.23,61.15,61.16,17800.0,46.405,46.4126,46.3519,46.3595,17800.0
2012-11-13 11:20:00,61.17,61.24,61.17,61.21,20800.0,46.3671,46.4201,46.3671,46.3974,20800.0
2012-11-13 11:25:00,61.2,61.21,61.13,61.16,17200.0,46.3898,46.3974,46.3368,46.3595,17200.0
2012-11-13 11:30:00,61.16,61.23,61.16,61.19,12200.0,46.3595,46.4126,46.3595,46.3822,12200.0
2012-11-13 11:35:00,61.16,61.16,61.09,61.13,10200.0,46.3595,46.3595,46.3064,46.3368,10200.0
2012-11-13 11:40:00,61.16,61.16,61.08,61.15,15000.0,46.3595,46.3595,46.2989,46.3519,15000.0
2012-11-13 11:45:00,61.17,61.17,61.13,61.15,11800.0,46.3671,46.3671,46.3368,46.3519,11800.0
2012-11-13 11:50:00,61.15,61.21,61.13,61.18,16000.0,46.3519,46.3974,46.3368,46.3747,16000.0
2012-11-13 11:55:00,61.22,61.24,61.21,61.23,9800.0,46.405,46.4201,46.3974,46.4126,9800.0
2012-11-13 12:00:00,61.23,61.24,61.21,61.24,10800.0,46.4126,46.4201,46.3974,46.4201,10800.0
2012-11-13 12:05:00,61.24,61.25,61.19,61.21,33000.0,46.4201,46.4277,46.3822,46.3974,33000.0
2012-11-13 12:10:00,61.21,61.22,61.15,61.2,9400.0,46.3974,46.405,46.3519,46.3898,9400.0
2012-11-13 12:15:00,61.18,61.2,61.13,61.17,24000.0,46.3747,46.3898,46.3368,46.3671,24000.0
2012-11-13 12:20:00,61.17,61.19,61.09,61.09,10400.0,46.3671,46.3822,46.3064,46.3064,10400.0
2012-11-13 12:25:00,61.12,61.12,61.09,61.1,7400.0,46.3292,46.3292,46.3064,46.314,7400.0
2012-11-13 12:30:00,61.09,61.12,61.06,61.1,24400.0,46.3064,46.3292,46.2837,46.314,24400.0
2012-11-13 12:35:00,61.1,61.1,61.05,61.08,5000.0,46.314,46.314,46.2761,46.2989,5000.0
2012-11-13 12:40:00,61.1,61.1,61.03,61.06,14600.0,46.314,46.314,46.261,46.2837,14600.0
2012-11-13 12:45:00,61.06,61.12,61.05,61.11,5200.0,46.2837,46.3292,46.2761,46.3216,5200.0
2012-11-13 12:50:00,61.1,61.16,61.09,61.15,10200.0,46.314,46.3595,46.3064,46.3519,10200.0
2012-11-13 12:55:00,61.13,61.15,61.1,61.12,5200.0,46.3368,46.3519,46.314,46.3292,5200.0
2012-11-13 13:00:00,61.13,61.15,61.04,61.06,10000.0,46.3368,46.3519,46.2685,46.2837,10000.0
2012-11-13 13:05:00,61.06,61.1,61.06,61.09,27400.0,46.2837,46.314,46.2837,46.3064,27400.0
2012-11-13 13:10:00,61.08,61.17,61.08,61.17,50600.0,46.2989,46.3671,46.2989,46.3671,50600.0
2012-11-13 13:15:00,61.19,61.23,61.19,61.19,8000.0,46.3822,46.4126,46.3822,46.3822,8000.0
2012-11-13 13:20:00,61.19,61.19,61.17,61.17,33800.0,46.3822,46.3822,46.3671,46.3671,33800.0
2012-11-13 13:25:00,61.17,61.18,61.13,61.14,5800.0,46.3671,46.3747,46.3368,46.3443,5800.0
2012-11-13 13:30:00,61.13,61.2,61.13,61.17,22200.0,46.3368,46.3898,46.3368,46.3671,22200.0
2012-11-13 13:35:00,61.15,61.15,61.07,61.08,20200.0,46.3519,46.3519,46.2913,46.2989,20200.0
2012-11-13 13:40:00,61.09,61.2,61.09,61.18,14800.0,46.3064,46.3898,46.3064,46.3747,14800.0
2012-11-13 13:45:00,61.17,61.22,61.15,61.17,10200.0,46.3671,46.405,46.3519,46.3671,10200.0
2012-11-13 13:50:00,61.19,61.25,61.18,61.2,4600.0,46.3822,46.4277,46.3747,46.3898,4600.0
2012-11-13 13:55:00,61.2,61.27,61.15,61.27,11800.0,46.3898,46.4429,46.3519,46.4429,11800.0
2012-11-13 14:00:00,61.27,61.29,61.21,61.23,14400.0,46.4429,46.458,46.3974,46.4126,14400.0
2012-11-13 14:05:00,61.24,61.29,61.19,61.28,12200.0,46.4201,46.458,46.3822,46.4505,12200.0
2012-11-13 14:10:00,61.28,61.28,61.18,61.18,10800.0,46.4505,46.4505,46.3747,46.3747,10800.0
2012-11-13 14:15:00,61.18,61.27,61.18,61.27,7400.0,46.3747,46.4429,46.3747,46.4429,7400.0
2012-11-13 14:20:00,61.26,61.26,61.19,61.19,10800.0,46.4353,46.4353,46.3822,46.3822,10800.0
2012-11-13 14:25:00,61.18,61.24,61.18,61.22,14200.0,46.3747,46.4201,46.3747,46.405,14200.0
2012-11-13 14:30:00,61.23,61.23,61.15,61.17,11400.0,46.4126,46.4126,46.3519,46.3671,11400.0
2012-11-13 14:35:00,61.18,61.18,61.06,61.09,21600.0,46.3747,46.3747,46.2837,46.3064,21600.0
2012-11-13 14:40:00,61.09,61.12,61.06,61.07,19000.0,46.3064,46.3292,46.2837,46.2913,19000.0
2012-11-13 14:45:00,61.07,61.1,60.99,61.07,29600.0,46.2913,46.314,46.2306,46.2913,29600.0
2012-11-13 14:50:00,61.09,61.13,61.09,61.11,11800.0,46.3064,46.3368,46.3064,46.3216,11800.0
2012-11-13 14:55:00,61.12,61.15,61.09,61.12,11600.0,46.3292,46.3519,46.3064,46.3292,11600.0
2012-11-13 15:00:00,61.13,61.15,61.06,61.06,17200.0,46.3368,46.3519,46.2837,46.2837,17200.0
2012-11-13 15:05:00,61.07,61.08,61.02,61.03,26600.0,46.2913,46.2989,46.2534,46.261,26600.0
2012-11-13 15:10:00,61.03,61.04,60.91,60.99,38200.0,46.261,46.2685,46.17,46.2306,38200.0
2012-11-13 15:15:00,60.97,60.98,60.93,60.94,19600.0,46.2155,46.2231,46.1852,46.1927,19600.0
2012-11-13 15:20:00,60.95,60.98,60.85,60.92,61000.0,46.2003,46.2231,46.1245,46.1776,61000.0
2012-11-13 15:25:00,60.91,60.95,60.87,60.91,38600.0,46.17,46.2003,46.1397,46.17,38600.0
2012-11-13 15:30:00,60.91,60.98,60.88,60.98,22000.0,46.17,46.2231,46.1473,46.2231,22000.0
2012-11-13 15:35:00,60.98,60.99,60.88,60.94,34200.0,46.2231,46.2306,46.1473,46.1927,34200.0
2012-11-13 15:40:00,60.93,60.94,60.8,60.83,43000.0,46.1852,46.1927,46.0866,46.1094,43000.0
2012-11-13 15:45:00,60.81,60.85,60.75,60.83,64800.0,46.0942,46.1245,46.0487,46.1094,64800.0
2012-11-13 15:50:00,60.82,60.82,60.68,60.69,58600.0,46.1018,46.1018,45.9957,46.0032,58600.0
2012-11-13 15:55:00,60.69,60.73,60.63,60.67,199400.0,46.0032,46.0336,45.9578,45.9881,199400.0
2012-11-14 09:30:00,60.75,60.98,60.75,60.88,46400.0,46.0487,46.2231,46.0487,46.1473,46400.0
2012-11-14 09:35:00,60.91,60.91,60.71,60.71,52600.0,46.17,46.17,46.0184,46.0184,52600.0
2012-11-14 09:40:00,60.68,60.72,60.56,60.56,30000.0,45.9957,46.026,45.9047,45.9047,30000.0
2012-11-14 09:45:00,60.56,60.63,60.51,60.57,29000.0,45.9047,45.9578,45.8668,45.9123,29000.0
2012-11-14 09:50:00,60.56,60.58,60.5,60.52,40400.0,45.9047,45.9199,45.8592,45.8744,40400.0
2012-11-14 09:55:00,60.53,60.56,60.37,60.45,72800.0,45.882,45.9047,45.7607,45.8213,72800.0
2012-11-14 10:00:00,60.44,60.53,60.41,60.46,19600.0,45.8137,45.882,45.791,45.8289,19600.0
2012-11-14 10:05:00,60.45,60.55,60.43,60.51,23200.0,45.8213,45.8971,45.8062,45.8668,23200.0
2012-11-14 10:10:00,60.51,60.58,60.33,60.33,49000.0,45.8668,45.9199,45.7304,45.7304,49000.0
2012-11-14 10:15:00,60.33,60.34,60.12,60.3,96400.0,45.7304,45.7379,45.5712,45.7076,96400.0
2012-11-14 10:20:00,60.3,60.3,60.15,60.26,15200.0,45.7076,45.7076,45.5939,45.6773,15200.0
2012-11-14 10:25:00,60.23,60.23,60.09,60.1,40400.0,45.6546,45.6546,45.5484,45.556,40400.0
2012-11-14 10:30:00,60.1,60.15,60.05,60.08,36000.0,45.556,45.5939,45.5181,45.5409,36000.0
2012-11-14 10:35:00,60.08,60.14,60.03,60.1,47200.0,45.5409,45.5863,45.503,45.556,47200.0
2012-11-14 10:40:00,60.07,60.1,60.0,60.06,25200.0,45.5333,45.556,45.4802,45.5257,25200.0
2012-11-14 10:45:00,60.04,60.13,60.01,60.08,12600.0,45.5105,45.5788,45.4878,45.5409,12600.0
2012-11-14 10:50:00,60.12,60.12,59.91,59.94,90800.0,45.5712,45.5712,45.412,45.4347,90800.0
2012-11-14 10:55:00,59.97,59.97,59.85,59.88,43400.0,45.4575,45.4575,45.3665,45.3893,43400.0
2012-11-14 11:00:00,59.88,59.91,59.8,59.81,49800.0,45.3893,45.412,45.3286,45.3362,49800.0
2012-11-14 11:05:00,59.8,59.9,59.8,59.85,58400.0,45.3286,45.4044,45.3286,45.3665,58400.0
2012-11-14 11:10:00,59.85,59.85,59.78,59.82,44200.0,45.3665,45.3665,45.3135,45.3438,44200.0
2012-11-14 11:15:00,59.83,59.88,59.8,59.82,56000.0,45.3514,45.3893,45.3286,45.3438,56000.0
2012-11-14 11:20:00,59.83,59.83,59.78,59.79,56800.0,45.3514,45.3514,45.3135,45.321,56800.0
2012-11-14 11:25:00,59.78,59.86,59.78,59.83,69400.0,45.3135,45.3741,45.3135,45.3514,69400.0
2012-11-14 11:30:00,59.82,59.83,59.75,59.77,53400.0,45.3438,45.3514,45.2907,45.3059,53400.0
2012-11-14 11:35:00,59.77,59.79,59.63,59.67,102200.0,45.3059,45.321,45.1998,45.2301,102200.0
2012-11-14 11:40:00,59.65,59.72,59.63,59.69,72400.0,45.2149,45.268,45.1998,45.2452,72400.0
2012-11-14 11:45:00,59.7,59.85,59.7,59.85,25800.0,45.2528,45.3665,45.2528,45.3665,25800.0
2012-11-14 11:50:00,59.85,59.9,59.82,59.9,20400.0,45.3665,45.4044,45.3438,45.4044,20400.0
2012-11-14 11:55:00,59.88,59.9,59.85,59.88,18000.0,45.3893,45.4044,45.3665,45.3893,18000.0
2012-11-14 12:00:00,59.88,59.91,59.81,59.86,28000.0,45.3893,45.412,45.3362,45.3741,28000.0
2012-11-14 12:05:00,59.86,59.86,59.72,59.72,15400.0,45.3741,45.3741,45.268,45.268,15400.0
2012-11-14 12:10:00,59.73,59.73,59.51,59.56,78400.0,45.2756,45.2756,45.1088,45.1467,78400.0
2012-11-14 12:15:00,59.6,59.66,59.56,59.62,22600.0,45.177,45.2225,45.1467,45.1922,22600.0
2012-11-14 12:20:00,59.62,59.64,59.54,59.6,34800.0,45.1922,45.2073,45.1315,45.177,34800.0
2012-11-14 12:25:00,59.6,59.69,59.6,59.66,18800.0,45.177,45.2452,45.177,45.2225,18800.0
2012-11-14 12:30:00,59.64,59.7,59.62,59.63,25400.0,45.2073,45.2528,45.1922,45.1998,25400.0
2012-11-14 12:35:00,59.62,59.63,59.55,59.55,30400.0,45.1922,45.1998,45.1391,45.1391,30400.0
2012-11-14 12:40:00,59.55,59.58,59.54,59.57,30000.0,45.1391,45.1619,45.1315,45.1543,30000.0
2012-11-14 12:45:00,59.57,59.58,59.52,59.55,56400.0,45.1543,45.1619,45.1164,45.1391,56400.0
2012-11-14 12:50:00,59.53,59.6,59.52,59.59,14000.0,45.124,45.177,45.1164,45.1694,14000.0
2012-11-14 12:55:00,59.58,59.6,59.47,59.5,34000.0,45.1619,45.177,45.0785,45.1012,34000.0
2012-11-14 13:00:00,59.49,59.51,59.46,59.47,26200.0,45.0936,45.1088,45.0709,45.0785,26200.0
2012-11-14 13:05:00,59.46,59.48,59.4,59.42,38000.0,45.0709,45.0861,45.0254,45.0406,38000.0
2012-11-14 13:10:00,59.43,59.54,59.43,59.53,28600.0,45.0482,45.1315,45.0482,45.124,28600.0
2012-11-14 13:15:00,59.53,59.57,59.5,59.56,39000.0,45.124,45.1543,45.1012,45.1467,39000.0
2012-11-14 13:20:00,59.57,59.57,59.48,59.48,83400.0,45.1543,45.1543,45.0861,45.0861,83400.0
2012-11-14 13:25:00,59.48,59.49,59.4,59.4,55600.0,45.0861,45.0936,45.0254,45.0254,55600.0
2012-11-14 13:30:00,59.4,59.41,59.35,59.35,31200.0,45.0254,45.033,44.9875,44.9875,31200.0
2012-11-14 13:35:00,59.35,59.51,59.35,59.38,40400.0,44.9875,45.1088,44.9875,45.0103,40400.0
2012-11-14 13:40:00,59.38,59.42,59.33,59.35,25800.0,45.0103,45.0406,44.9724,44.9875,25800.0
2012-11-14 13:45:00,59.35,59.4,59.31,59.38,30000.0,44.9875,45.0254,44.9572,45.0103,30000.0
2012-11-14 13:50:00,59.38,59.4,59.31,59.32,28800.0,45.0103,45.0254,44.9572,44.9648,28800.0
2012-11-14 13:55:00,59.32,59.35,59.31,59.35,50800.0,44.9648,44.9875,44.9572,44.9875,50800.0
2012-11-14 14:00:00,59.35,59.43,59.31,59.34,69600.0,44.9875,45.0482,44.9572,44.9799,69600.0
2012-11-14 14:05:00,59.34,59.34,59.21,59.23,90000.0,44.9799,44.9799,44.8814,44.8966,90000.0
2012-11-14 14:10:00,59.23,59.27,59.2,59.26,104800.0,44.8966,44.9269,44.8738,44.9193,104800.0
2012-11-14 14:15:00,59.25,59.27,59.22,59.23,49400.0,44.9117,44.9269,44.889,44.8966,49400.0
2012-11-14 14:20:00,59.23,59.27,59.22,59.26,80800.0,44.8966,44.9269,44.889,44.9193,80800.0
2012-11-14 14:25:00,59.26,59.35,59.22,59.34,33800.0,44.9193,44.9875,44.889,44.9799,33800.0
2012-11-14 14:30:00,59.33,59.33,59.26,59.27,47600.0,44.9724,44.9724,44.9193,44.9269,47600.0
2012-11-14 14:35:00,59.27,59.32,59.24,59.3,38000.0,44.9269,44.9648,44.9041,44.9496,38000.0
2012-11-14 14:40:00,59.31,59.31,59.18,59.26,58000.0,44.9572,44.9572,44.8587,44.9193,58000.0
2012-11-14 14:45:00,59.24,59.3,59.24,59.24,59000.0,44.9041,44.9496,44.9041,44.9041,59000.0
2012-11-14 14:50:00,59.24,59.34,59.23,59.3,77400.0,44.9041,44.9799,44.8966,44.9496,77400.0
2012-11-14 14:55:00,59.31,59.33,59.19,59.19,52400.0,44.9572,44.9724,44.8662,44.8662,52400.0
2012-11-14 15:00:00,59.19,59.24,59.15,59.16,125400.0,44.8662,44.9041,44.8359,44.8435,125400.0
2012-11-14 15:05:00,59.16,59.17,58.85,58.87,162600.0,44.8435,44.8511,44.6085,44.6237,162600.0
2012-11-14 15:10:00,58.87,58.89,58.73,58.77,274800.0,44.6237,44.6388,44.5176,44.5479,274800.0
2012-11-14 15:15:00,58.77,58.77,58.69,58.72,125200.0,44.5479,44.5479,44.4872,44.51,125200.0
2012-11-14 15:20:00,58.71,58.8,58.69,58.76,90400.0,44.5024,44.5706,44.4872,44.5403,90400.0
2012-11-14 15:25:00,58.76,58.93,58.76,58.92,87200.0,44.5403,44.6692,44.5403,44.6616,87200.0
2012-11-14 15:30:00,58.91,58.93,58.87,58.87,69200.0,44.654,44.6692,44.6237,44.6237,69200.0
2012-11-14 15:35:00,58.88,58.95,58.87,58.87,93000.0,44.6313,44.6843,44.6237,44.6237,93000.0
2012-11-14 15:40:00,58.86,58.87,58.66,58.68,155200.0,44.6161,44.6237,44.4645,44.4797,155200.0
2012-11-14 15:45:00,58.68,58.72,58.67,58.68,156400.0,44.4797,44.51,44.4721,44.4797,156400.0
2012-11-14 15:50:00,58.68,58.73,58.59,58.61,207400.0,44.4797,44.5176,44.4114,44.4266,207400.0
2012-11-14 15:55:00,58.6,58.78,58.6,58.73,437800.0,44.419,44.5555,44.419,44.5176,437800.0
2012-11-15 09:30:00,58.92,59.12,58.75,59.02,83000.0,44.6616,44.8132,44.5327,44.7374,83000.0
2012-11-15 09:35:00,59.02,59.24,59.02,59.23,48000.0,44.7374,44.9041,44.7374,44.8966,48000.0
2012-11-15 09:40:00,59.23,59.26,59.05,59.12,31400.0,44.8966,44.9193,44.7601,44.8132,31400.0
2012-11-15 09:45:00,59.12,59.16,58.8,58.84,108600.0,44.8132,44.8435,44.5706,44.6009,108600.0
2012-11-15 09:50:00,58.84,58.99,58.8,58.85,62000.0,44.6009,44.7146,44.5706,44.6085,62000.0
2012-11-15 09:55:00,58.85,58.88,58.61,58.71,65800.0,44.6085,44.6313,44.4266,44.5024,65800.0
2012-11-15 10:00:00,58.68,58.85,58.6,58.77,80200.0,44.4797,44.6085,44.419,44.5479,80200.0
2012-11-15 10:05:00,58.72,58.95,58.72,58.95,67600.0,44.51,44.6843,44.51,44.6843,67600.0
2012-11-15 10:10:00,58.95,58.97,58.82,58.87,50200.0,44.6843,44.6995,44.5858,44.6237,50200.0
2012-11-15 10:15:00,58.88,59.02,58.87,58.97,27600.0,44.6313,44.7374,44.6237,44.6995,27600.0
2012-11-15 10:20:00,58.98,58.98,58.9,58.95,27600.0,44.7071,44.7071,44.6464,44.6843,27600.0
2012-11-15 10:25:00,58.95,58.95,58.77,58.82,27400.0,44.6843,44.6843,44.5479,44.5858,27400.0
2012-11-15 10:30:00,58.78,58.95,58.75,58.88,38200.0,44.5555,44.6843,44.5327,44.6313,38200.0
2012-11-15 10:35:00,58.92,59.0,58.86,58.98,63600.0,44.6616,44.7222,44.6161,44.7071,63600.0
2012-11-15 10:40:00,58.99,59.0,58.91,58.92,64800.0,44.7146,44.7222,44.654,44.6616,64800.0
2012-11-15 10:45:00,58.93,58.95,58.84,58.85,47400.0,44.6692,44.6843,44.6009,44.6085,47400.0
2012-11-15 10:50:00,58.87,58.91,58.79,58.85,37000.0,44.6237,44.654,44.563,44.6085,37000.0
2012-11-15 10:55:00,58.85,58.86,58.77,58.81,63000.0,44.6085,44.6161,44.5479,44.5782,63000.0
2012-11-15 11:00:00,58.81,58.9,58.77,58.84,61000.0,44.5782,44.6464,44.5479,44.6009,61000.0
2012-11-15 11:05:00,58.85,58.85,58.73,58.74,32200.0,44.6085,44.6085,44.5176,44.5251,32200.0
2012-11-15 11:10:00,58.74,58.79,58.74,58.76,47800.0,44.5251,44.563,44.5251,44.5403,47800.0
2012-11-15 11:15:00,58.76,58.77,58.61,58.61,24800.0,44.5403,44.5479,44.4266,44.4266,24800.0
2012-11-15 11:20:00,58.63,58.73,58.63,58.67,28200.0,44.4418,44.5176,44.4418,44.4721,28200.0
2012-11-15 11:25:00,58.67,58.73,58.62,58.65,31000.0,44.4721,44.5176,44.4342,44.4569,31000.0
2012-11-15 11:30:00,58.62,58.74,58.61,58.65,25600.0,44.4342,44.5251,44.4266,44.4569,25600.0
2012-11-15 11:35:00,58.63,58.65,58.58,58.62,27000.0,44.4418,44.4569,44.4039,44.4342,27000.0
2012-11-15 11:40:00,58.63,58.64,58.54,58.56,31800.0,44.4418,44.4493,44.3735,44.3887,31800.0
2012-11-15 11:45:00,58.56,58.56,58.35,58.45,48800.0,44.3887,44.3887,44.2295,44.3053,48800.0
2012-11-15 11:50:00,58.46,58.54,58.4,58.41,23200.0,44.3129,44.3735,44.2674,44.275,23200.0
2012-11-15 11:55:00,58.45,58.45,58.32,58.45,26800.0,44.3053,44.3053,44.2068,44.3053,26800.0
2012-11-15 12:00:00,58.43,58.49,58.43,58.48,16800.0,44.2902,44.3356,44.2902,44.3281,16800.0
2012-11-15 12:05:00,58.49,58.51,58.46,58.48,16400.0,44.3356,44.3508,44.3129,44.3281,16400.0
2012-11-15 12:10:00,58.47,58.49,58.3,58.32,46800.0,44.3205,44.3356,44.1916,44.2068,46800.0
2012-11-15 12:15:00,58.3,58.38,58.26,58.37,30800.0,44.1916,44.2523,44.1613,44.2447,30800.0
2012-11-15 12:20:00,58.38,58.41,58.34,58.35,18400.0,44.2523,44.275,44.2219,44.2295,18400.0
2012-11-15 12:25:00,58.35,58.38,58.31,58.34,25400.0,44.2295,44.2523,44.1992,44.2219,25400.0
2012-11-15 12:30:00,58.36,58.39,58.32,58.39,22600.0,44.2371,44.2598,44.2068,44.2598,22600.0
2012-11-15 12:35:00,58.41,58.57,58.41,58.55,36800.0,44.275,44.3963,44.275,44.3811,36800.0
2012-11-15 12:40:00,58.55,58.57,58.44,58.44,40000.0,44.3811,44.3963,44.2977,44.2977,40000.0
2012-11-15 12:45:00,58.44,58.49,58.38,58.47,12000.0,44.2977,44.3356,44.2523,44.3205,12000.0
2012-11-15 12:50:00,58.46,58.47,58.38,58.39,28400.0,44.3129,44.3205,44.2523,44.2598,28400.0
2012-11-15 12:55:00,58.38,58.45,58.35,58.45,29200.0,44.2523,44.3053,44.2295,44.3053,29200.0
2012-11-15 13:00:00,58.46,58.54,58.43,58.49,53400.0,44.3129,44.3735,44.2902,44.3356,53400.0
2012-11-15 13:05:00,58.49,58.68,58.48,58.67,36400.0,44.3356,44.4797,44.3281,44.4721,36400.0
2012-11-15 13:10:00,58.67,58.72,58.63,58.65,46200.0,44.4721,44.51,44.4418,44.4569,46200.0
2012-11-15 13:15:00,58.66,58.66,58.59,58.62,11200.0,44.4645,44.4645,44.4114,44.4342,11200.0
2012-11-15 13:20:00,58.62,58.8,58.59,58.79,24400.0,44.4342,44.5706,44.4114,44.563,24400.0
2012-11-15 13:25:00,58.78,58.87,58.77,58.87,40400.0,44.5555,44.6237,44.5479,44.6237,40400.0
2012-11-15 13:30:00,58.86,58.93,58.79,58.79,95600.0,44.6161,44.6692,44.563,44.563,95600.0
2012-11-15 13:35:00,58.79,58.85,58.74,58.82,57400.0,44.563,44.6085,44.5251,44.5858,57400.0
2012-11-15 13:40:00,58.84,58.86,58.82,58.85,38200.0,44.6009,44.6161,44.5858,44.6085,38200.0
2012-11-15 13:45:00,58.84,58.87,58.81,58.85,31400.0,44.6009,44.6237,44.5782,44.6085,31400.0
2012-11-15 13:50:00,58.85,59.09,58.84,59.02,69400.0,44.6085,44.7904,44.6009,44.7374,69400.0
2012-11-15 13:55:00,59.02,59.04,58.96,59.04,54200.0,44.7374,44.7525,44.6919,44.7525,54200.0
2012-11-15 14:00:00,59.04,59.05,58.9,58.97,65400.0,44.7525,44.7601,44.6464,44.6995,65400.0
2012-11-15 14:05:00,58.95,59.0,58.94,58.94,34000.0,44.6843,44.7222,44.6767,44.6767,34000.0
2012-11-15 14:10:00,58.93,59.01,58.92,58.99,39800.0,44.6692,44.7298,44.6616,44.7146,39800.0
2012-11-15 14:15:00,58.99,58.99,58.88,58.94,45200.0,44.7146,44.7146,44.6313,44.6767,45200.0
2012-11-15 14:20:00,58.95,59.02,58.88,59.02,34200.0,44.6843,44.7374,44.6313,44.7374,34200.0
2012-11-15 14:25:00,59.01,59.04,58.96,59.02,40200.0,44.7298,44.7525,44.6919,44.7374,40200.0
2012-11-15 14:30:00,59.02,59.03,58.88,58.9,46600.0,44.7374,44.745,44.6313,44.6464,46600.0
2012-11-15 14:35:00,58.89,58.95,58.88,58.93,35800.0,44.6388,44.6843,44.6313,44.6692,35800.0
2012-11-15 14:40:00,58.93,59.02,58.93,58.94,51400.0,44.6692,44.7374,44.6692,44.6767,51400.0
2012-11-15 14:45:00,58.93,58.98,58.91,58.94,26800.0,44.6692,44.7071,44.654,44.6767,26800.0
2012-11-15 14:50:00,58.95,59.02,58.93,58.99,65800.0,44.6843,44.7374,44.6692,44.7146,65800.0
2012-11-15 14:55:00,58.99,58.99,58.91,58.95,50400.0,44.7146,44.7146,44.654,44.6843,50400.0
2012-11-15 15:00:00,58.94,58.97,58.84,58.87,47000.0,44.6767,44.6995,44.6009,44.6237,47000.0
2012-11-15 15:05:00,58.85,58.89,58.8,58.88,44400.0,44.6085,44.6388,44.5706,44.6313,44400.0
2012-11-15 15:10:00,58.88,58.95,58.84,58.9,54600.0,44.6313,44.6843,44.6009,44.6464,54600.0
2012-11-15 15:15:00,58.88,59.01,58.88,58.95,47600.0,44.6313,44.7298,44.6313,44.6843,47600.0
2012-11-15 15:20:00,58.95,58.97,58.9,58.9,27000.0,44.6843,44.6995,44.6464,44.6464,27000.0
2012-11-15 15:25:00,58.91,58.95,58.88,58.89,24200.0,44.654,44.6843,44.6313,44.6388,24200.0
2012-11-15 15:30:00,58.89,58.89,58.78,58.78,70600.0,44.6388,44.6388,44.5555,44.5555,70600.0
2012-11-15 15:35:00,58.78,58.85,58.74,58.85,90000.0,44.5555,44.6085,44.5251,44.6085,90000.0
2012-11-15 15:40:00,58.84,59.06,58.81,59.01,79400.0,44.6009,44.7677,44.5782,44.7298,79400.0
2012-11-15 15:45:00,59.01,59.13,58.98,59.06,76200.0,44.7298,44.8208,44.7071,44.7677,76200.0
2012-11-15 15:50:00,59.06,59.07,58.97,59.01,69200.0,44.7677,44.7753,44.6995,44.7298,69200.0
2012-11-15 15:55:00,59.01,59.09,58.98,58.98,145200.0,44.7298,44.7904,44.7071,44.7071,145200.0
2012-11-16 09:30:00,59.02,59.31,59.02,59.07,607200.0,44.7374,44.9572,44.7374,44.7753,607200.0
2012-11-16 09:35:00,59.05,59.15,59.0,59.02,32400.0,44.7601,44.8359,44.7222,44.7374,32400.0
2012-11-16 09:40:00,59.0,59.01,58.77,58.88,50600.0,44.7222,44.7298,44.5479,44.6313,50600.0
2012-11-16 09:45:00,58.84,59.02,58.77,59.02,43200.0,44.6009,44.7374,44.5479,44.7374,43200.0
2012-11-16 09:50:00,59.01,59.05,58.7,58.71,36000.0,44.7298,44.7601,44.4948,44.5024,36000.0
2012-11-16 09:55:00,58.7,58.71,58.56,58.61,34000.0,44.4948,44.5024,44.3887,44.4266,34000.0
2012-11-16 10:00:00,58.6,58.63,58.27,58.4,45000.0,44.419,44.4418,44.1689,44.2674,45000.0
2012-11-16 10:05:00,58.39,58.4,58.24,58.26,77000.0,44.2598,44.2674,44.1461,44.1613,77000.0
2012-11-16 10:10:00,58.27,58.41,58.12,58.3,117600.0,44.1689,44.275,44.0552,44.1916,117600.0
2012-11-16 10:15:00,58.3,58.64,58.27,58.57,129800.0,44.1916,44.4493,44.1689,44.3963,129800.0
2012-11-16 10:20:00,58.56,58.57,58.48,58.48,61000.0,44.3887,44.3963,44.3281,44.3281,61000.0
2012-11-16 10:25:00,58.46,58.59,58.46,58.51,59000.0,44.3129,44.4114,44.3129,44.3508,59000.0
2012-11-16 10:30:00,58.49,58.58,58.46,58.57,46000.0,44.3356,44.4039,44.3129,44.3963,46000.0
2012-11-16 10:35:00,58.58,58.78,58.54,58.74,35000.0,44.4039,44.5555,44.3735,44.5251,35000.0
2012-11-16 10:40:00,58.74,58.84,58.71,58.76,34000.0,44.5251,44.6009,44.5024,44.5403,34000.0
2012-11-16 10:45:00,58.76,58.76,58.7,58.73,11600.0,44.5403,44.5403,44.4948,44.5176,11600.0
2012-11-16 10:50:00,58.71,58.71,58.67,58.69,13800.0,44.5024,44.5024,44.4721,44.4872,13800.0
2012-11-16 10:55:00,58.69,58.72,58.63,58.71,31600.0,44.4872,44.51,44.4418,44.5024,31600.0
2012-11-16 11:00:00,58.71,58.82,58.67,58.82,33600.0,44.5024,44.5858,44.4721,44.5858,33600.0
2012-11-16 11:05:00,58.82,58.82,58.72,58.72,17000.0,44.5858,44.5858,44.51,44.51,17000.0
2012-11-16 11:10:00,58.71,58.79,58.7,58.78,23200.0,44.5024,44.563,44.4948,44.5555,23200.0
2012-11-16 11:15:00,58.76,58.76,58.63,58.74,44800.0,44.5403,44.5403,44.4418,44.5251,44800.0
2012-11-16 11:20:00,58.75,58.77,58.7,58.7,29600.0,44.5327,44.5479,44.4948,44.4948,29600.0
2012-11-16 11:25:00,58.71,58.72,58.52,58.57,62200.0,44.5024,44.51,44.3584,44.3963,62200.0
2012-11-16 11:30:00,58.57,58.58,58.45,58.47,33000.0,44.3963,44.4039,44.3053,44.3205,33000.0
2012-11-16 11:35:00,58.47,58.48,58.31,58.38,68600.0,44.3205,44.3281,44.1992,44.2523,68600.0
2012-11-16 11:40:00,58.38,58.57,58.32,58.45,165400.0,44.2523,44.3963,44.2068,44.3053,165400.0
2012-11-16 11:45:00,58.47,58.63,58.35,58.6,105600.0,44.3205,44.4418,44.2295,44.419,105600.0
2012-11-16 11:50:00,58.62,58.8,58.57,58.63,70800.0,44.4342,44.5706,44.3963,44.4418,70800.0
2012-11-16 11:55:00,58.63,58.81,58.63,58.78,22600.0,44.4418,44.5782,44.4418,44.5555,22600.0
2012-11-16 12:00:00,58.79,58.9,58.79,58.85,35200.0,44.563,44.6464,44.563,44.6085,35200.0
2012-11-16 12:05:00,58.84,58.84,58.7,58.81,28200.0,44.6009,44.6009,44.4948,44.5782,28200.0
2012-11-16 12:10:00,58.78,58.85,58.7,58.72,20600.0,44.5555,44.6085,44.4948,44.51,20600.0
2012-11-16 12:15:00,58.74,58.85,58.74,58.84,8000.0,44.5251,44.6085,44.5251,44.6009,8000.0
2012-11-16 12:20:00,58.84,58.85,58.77,58.81,8200.0,44.6009,44.6085,44.5479,44.5782,8200.0
2012-11-16 12:25:00,58.83,58.9,58.8,58.85,32000.0,44.5934,44.6464,44.5706,44.6085,32000.0
2012-11-16 12:30:00,58.83,58.94,58.82,58.88,31800.0,44.5934,44.6767,44.5858,44.6313,31800.0
2012-11-16 12:35:00,58.88,58.95,58.87,58.88,11400.0,44.6313,44.6843,44.6237,44.6313,11400.0
2012-11-16 12:40:00,58.89,58.95,58.85,58.85,16000.0,44.6388,44.6843,44.6085,44.6085,16000.0
2012-11-16 12:45:00,58.87,58.91,58.83,58.85,10800.0,44.6237,44.654,44.5934,44.6085,10800.0
2012-11-16 12:50:00,58.88,58.88,58.78,58.83,8200.0,44.6313,44.6313,44.5555,44.5934,8200.0
2012-11-16 12:55:00,58.84,58.9,58.83,58.83,9000.0,44.6009,44.6464,44.5934,44.5934,9000.0
2012-11-16 13:00:00,58.86,58.87,58.8,58.8,9600.0,44.6161,44.6237,44.5706,44.5706,9600.0
2012-11-16 13:05:00,58.8,58.84,58.79,58.81,12800.0,44.5706,44.6009,44.563,44.5782,12800.0
2012-11-16 13:10:00,58.84,58.85,58.75,58.75,36000.0,44.6009,44.6085,44.5327,44.5327,36000.0
2012-11-16 13:15:00,58.76,58.77,58.63,58.66,12800.0,44.5403,44.5479,44.4418,44.4645,12800.0
2012-11-16 13:20:00,58.66,58.69,58.62,58.68,11000.0,44.4645,44.4872,44.4342,44.4797,11000.0
2012-11-16 13:25:00,58.68,58.8,58.68,58.77,17000.0,44.4797,44.5706,44.4797,44.5479,17000.0
2012-11-16 13:30:00,58.79,58.82,58.73,58.74,8000.0,44.563,44.5858,44.5176,44.5251,8000.0
2012-11-16 13:35:00,58.74,58.77,58.69,58.71,9400.0,44.5251,44.5479,44.4872,44.5024,9400.0
2012-11-16 13:40:00,58.7,58.74,58.69,58.74,4800.0,44.4948,44.5251,44.4872,44.5251,4800.0
2012-11-16 13:45:00,58.77,58.77,58.71,58.71,72800.0,44.5479,44.5479,44.5024,44.5024,72800.0
2012-11-16 13:50:00,58.69,58.77,58.67,58.76,8400.0,44.4872,44.5479,44.4721,44.5403,8400.0
2012-11-16 13:55:00,58.74,58.76,58.69,58.73,25600.0,44.5251,44.5403,44.4872,44.5176,25600.0
2012-11-16 14:00:00,58.73,58.75,58.7,58.72,14400.0,44.5176,44.5327,44.4948,44.51,14400.0
2012-11-16 14:05:00,58.71,58.73,58.64,58.66,15800.0,44.5024,44.5176,44.4493,44.4645,15800.0
2012-11-16 14:10:00,58.66,58.66,58.52,58.55,35200.0,44.4645,44.4645,44.3584,44.3811,35200.0
2012-11-16 14:15:00,58.55,58.55,58.5,58.55,16800.0,44.3811,44.3811,44.3432,44.3811,16800.0
2012-11-16 14:20:00,58.53,58.55,58.34,58.4,41600.0,44.366,44.3811,44.2219,44.2674,41600.0
2012-11-16 14:25:00,58.4,58.43,58.31,58.31,29400.0,44.2674,44.2902,44.1992,44.1992,29400.0
2012-11-16 14:30:00,58.33,58.35,58.07,58.09,109000.0,44.2144,44.2295,44.0173,44.0324,109000.0
2012-11-16 14:35:00,58.09,58.14,58.03,58.13,48400.0,44.0324,44.0703,43.987,44.0628,48400.0
2012-11-16 14:40:00,58.13,58.27,58.13,58.24,95200.0,44.0628,44.1689,44.0628,44.1461,95200.0
2012-11-16 14:45:00,58.23,58.38,58.23,58.36,37800.0,44.1386,44.2523,44.1386,44.2371,37800.0
2012-11-16 14:50:00,58.35,58.39,58.34,58.38,48200.0,44.2295,44.2598,44.2219,44.2523,48200.0
2012-11-16 14:55:00,58.38,58.4,58.24,58.35,61800.0,44.2523,44.2674,44.1461,44.2295,61800.0
2012-11-16 15:00:00,58.35,58.36,58.28,58.33,45800.0,44.2295,44.2371,44.1765,44.2144,45800.0
2012-11-16 15:05:00,58.31,58.43,58.31,58.39,28000.0,44.1992,44.2902,44.1992,44.2598,28000.0
2012-11-16 15:10:00,58.38,58.39,58.32,58.38,23000.0,44.2523,44.2598,44.2068,44.2523,23000.0
2012-11-16 15:15:00,58.38,58.46,58.37,58.39,42800.0,44.2523,44.3129,44.2447,44.2598,42800.0
2012-11-16 15:20:00,58.41,58.51,58.4,58.49,88200.0,44.275,44.3508,44.2674,44.3356,88200.0
2012-11-16 15:25:00,58.49,58.52,58.42,58.47,52400.0,44.3356,44.3584,44.2826,44.3205,52400.0
2012-11-16 15:30:00,58.47,58.63,58.47,58.62,86200.0,44.3205,44.4418,44.3205,44.4342,86200.0
2012-11-16 15:35:00,58.62,58.75,58.62,58.74,159000.0,44.4342,44.5327,44.4342,44.5251,159000.0
2012-11-16 15:40:00,58.74,58.89,58.74,58.86,147400.0,44.5251,44.6388,44.5251,44.6161,147400.0
2012-11-16 15:45:00,58.86,58.91,58.67,58.68,167400.0,44.6161,44.654,44.4721,44.4797,167400.0
2012-11-16 15:50:00,58.69,58.8,58.68,58.77,178600.0,44.4872,44.5706,44.4797,44.5479,178600.0
2012-11-16 15:55:00,58.77,58.85,58.73,58.74,271200.0,44.5479,44.6085,44.5176,44.5251,271200.0
2012-11-19 09:30:00,59.31,59.71,59.24,59.65,125000.0,44.9572,45.2604,44.9041,45.2149,125000.0
2012-11-19 09:35:00,59.64,59.82,59.51,59.77,99400.0,45.2073,45.3438,45.1088,45.3059,99400.0
2012-11-19 09:40:00,59.74,59.78,59.4,59.43,79200.0,45.2831,45.3135,45.0254,45.0482,79200.0
2012-11-19 09:45:00,59.43,59.53,59.4,59.42,59800.0,45.0482,45.124,45.0254,45.0406,59800.0
2012-11-19 09:50:00,59.41,59.44,59.27,59.33,62000.0,45.033,45.0557,44.9269,44.9724,62000.0
2012-11-19 09:55:00,59.31,59.49,59.3,59.49,85000.0,44.9572,45.0936,44.9496,45.0936,85000.0
2012-11-19 10:00:00,59.47,59.58,59.29,59.31,120400.0,45.0785,45.1619,44.942,44.9572,120400.0
2012-11-19 10:05:00,59.31,59.31,59.19,59.19,73000.0,44.9572,44.9572,44.8662,44.8662,73000.0
2012-11-19 10:10:00,59.18,59.23,59.18,59.2,68200.0,44.8587,44.8966,44.8587,44.8738,68200.0
2012-11-19 10:15:00,59.19,59.4,59.19,59.35,55200.0,44.8662,45.0254,44.8662,44.9875,55200.0
2012-11-19 10:20:00,59.38,59.56,59.36,59.54,107400.0,45.0103,45.1467,44.9951,45.1315,107400.0
2012-11-19 10:25:00,59.54,59.57,59.5,59.51,63200.0,45.1315,45.1543,45.1012,45.1088,63200.0
2012-11-19 10:30:00,59.51,59.52,59.4,59.46,38000.0,45.1088,45.1164,45.0254,45.0709,38000.0
2012-11-19 10:35:00,59.45,59.45,59.36,59.38,42800.0,45.0633,45.0633,44.9951,45.0103,42800.0
2012-11-19 10:40:00,59.35,59.44,59.35,59.38,40600.0,44.9875,45.0557,44.9875,45.0103,40600.0
2012-11-19 10:45:00,59.37,59.42,59.29,59.31,18800.0,45.0027,45.0406,44.942,44.9572,18800.0
2012-11-19 10:50:00,59.31,59.31,59.26,59.26,39000.0,44.9572,44.9572,44.9193,44.9193,39000.0
2012-11-19 10:55:00,59.27,59.3,59.24,59.28,28600.0,44.9269,44.9496,44.9041,44.9345,28600.0
2012-11-19 11:00:00,59.29,59.35,59.25,59.26,24200.0,44.942,44.9875,44.9117,44.9193,24200.0
2012-11-19 11:05:00,59.26,59.29,59.21,59.29,42200.0,44.9193,44.942,44.8814,44.942,42200.0
2012-11-19 11:10:00,59.29,59.37,59.27,59.33,47400.0,44.942,45.0027,44.9269,44.9724,47400.0
2012-11-19 11:15:00,59.33,59.39,59.33,59.33,23800.0,44.9724,45.0178,44.9724,44.9724,23800.0
2012-11-19 11:20:00,59.33,59.39,59.32,59.39,28800.0,44.9724,45.0178,44.9648,45.0178,28800.0
2012-11-19 11:25:00,59.38,59.38,59.3,59.3,26400.0,45.0103,45.0103,44.9496,44.9496,26400.0
2012-11-19 11:30:00,59.32,59.32,59.21,59.22,34000.0,44.9648,44.9648,44.8814,44.889,34000.0
2012-11-19 11:35:00,59.22,59.23,59.13,59.13,52600.0,44.889,44.8966,44.8208,44.8208,52600.0
2012-11-19 11:40:00,59.15,59.18,59.13,59.13,26000.0,44.8359,44.8587,44.8208,44.8208,26000.0
2012-11-19 11:45:00,59.13,59.17,59.1,59.13,25800.0,44.8208,44.8511,44.798,44.8208,25800.0
2012-11-19 11:50:00,59.13,59.17,59.1,59.17,27200.0,44.8208,44.8511,44.798,44.8511,27200.0
2012-11-19 11:55:00,59.17,59.27,59.16,59.25,42400.0,44.8511,44.9269,44.8435,44.9117,42400.0
2012-11-19 12:00:00,59.26,59.34,59.26,59.29,21600.0,44.9193,44.9799,44.9193,44.942,21600.0
2012-11-19 12:05:00,59.3,59.33,59.29,59.31,24800.0,44.9496,44.9724,44.942,44.9572,24800.0
2012-11-19 12:10:00,59.28,59.34,59.27,59.34,21800.0,44.9345,44.9799,44.9269,44.9799,21800.0
2012-11-19 12:15:00,59.34,59.35,59.31,59.35,18400.0,44.9799,44.9875,44.9572,44.9875,18400.0
2012-11-19 12:20:00,59.35,59.4,59.33,59.38,28400.0,44.9875,45.0254,44.9724,45.0103,28400.0
2012-11-19 12:25:00,59.39,59.4,59.36,59.38,19600.0,45.0178,45.0254,44.9951,45.0103,19600.0
2012-11-19 12:30:00,59.4,59.41,59.38,59.41,20600.0,45.0254,45.033,45.0103,45.033,20600.0
2012-11-19 12:35:00,59.41,59.49,59.41,59.46,32600.0,45.033,45.0936,45.033,45.0709,32600.0
2012-11-19 12:40:00,59.46,59.48,59.46,59.47,16200.0,45.0709,45.0861,45.0709,45.0785,16200.0
2012-11-19 12:45:00,59.47,59.47,59.41,59.42,18000.0,45.0785,45.0785,45.033,45.0406,18000.0
2012-11-19 12:50:00,59.42,59.45,59.41,59.41,12800.0,45.0406,45.0633,45.033,45.033,12800.0
2012-11-19 12:55:00,59.43,59.49,59.42,59.47,27200.0,45.0482,45.0936,45.0406,45.0785,27200.0
2012-11-19 13:00:00,59.47,59.49,59.46,59.48,18400.0,45.0785,45.0936,45.0709,45.0861,18400.0
2012-11-19 13:05:00,59.48,59.5,59.46,59.46,14400.0,45.0861,45.1012,45.0709,45.0709,14400.0
2012-11-19 13:10:00,59.46,59.46,59.44,59.44,10400.0,45.0709,45.0709,45.0557,45.0557,10400.0
2012-11-19 13:15:00,59.43,59.43,59.37,59.37,59000.0,45.0482,45.0482,45.0027,45.0027,59000.0
2012-11-19 13:20:00,59.36,59.37,59.34,59.35,21200.0,44.9951,45.0027,44.9799,44.9875,21200.0
2012-11-19 13:25:00,59.37,59.4,59.37,59.4,12600.0,45.0027,45.0254,45.0027,45.0254,12600.0
2012-11-19 13:30:00,59.4,59.45,59.4,59.45,19600.0,45.0254,45.0633,45.0254,45.0633,19600.0
2012-11-19 13:35:00,59.45,59.45,59.41,59.41,25600.0,45.0633,45.0633,45.033,45.033,25600.0
2012-11-19 13:40:00,59.4,59.41,59.38,59.38,17000.0,45.0254,45.033,45.0103,45.0103,17000.0
2012-11-19 13:45:00,59.38,59.39,59.37,59.38,19600.0,45.0103,45.0178,45.0027,45.0103,19600.0
2012-11-19 13:50:00,59.38,59.41,59.38,59.41,24400.0,45.0103,45.033,45.0103,45.033,24400.0
2012-11-19 13:55:00,59.41,59.45,59.4,59.43,24200.0,45.033,45.0633,45.0254,45.0482,24200.0
2012-11-19 14:00:00,59.44,59.49,59.44,59.48,22600.0,45.0557,45.0936,45.0557,45.0861,22600.0
2012-11-19 14:05:00,59.48,59.49,59.45,59.48,47400.0,45.0861,45.0936,45.0633,45.0861,47400.0
2012-11-19 14:10:00,59.47,59.52,59.44,59.52,46200.0,45.0785,45.1164,45.0557,45.1164,46200.0
2012-11-19 14:15:00,59.52,59.54,59.52,59.54,31400.0,45.1164,45.1315,45.1164,45.1315,31400.0
2012-11-19 14:20:00,59.53,59.6,59.53,59.58,52400.0,45.124,45.177,45.124,45.1619,52400.0
2012-11-19 14:25:00,59.59,59.66,59.58,59.66,64200.0,45.1694,45.2225,45.1619,45.2225,64200.0
2012-11-19 14:30:00,59.65,59.68,59.65,59.67,35000.0,45.2149,45.2377,45.2149,45.2301,35000.0
2012-11-19 14:35:00,59.67,59.68,59.65,59.68,33600.0,45.2301,45.2377,45.2149,45.2377,33600.0
2012-11-19 14:40:00,59.67,59.72,59.65,59.71,29400.0,45.2301,45.268,45.2149,45.2604,29400.0
2012-11-19 14:45:00,59.71,59.8,59.7,59.77,51400.0,45.2604,45.3286,45.2528,45.3059,51400.0
2012-11-19 14:50:00,59.76,59.8,59.69,59.69,44200.0,45.2983,45.3286,45.2452,45.2452,44200.0
2012-11-19 14:55:00,59.7,59.73,59.63,59.71,68400.0,45.2528,45.2756,45.1998,45.2604,68400.0
2012-11-19 15:00:00,59.71,59.71,59.67,59.69,43400.0,45.2604,45.2604,45.2301,45.2452,43400.0
2012-11-19 15:05:00,59.69,59.72,59.67,59.7,39400.0,45.2452,45.268,45.2301,45.2528,39400.0
2012-11-19 15:10:00,59.7,59.79,59.7,59.73,59400.0,45.2528,45.321,45.2528,45.2756,59400.0
2012-11-19 15:15:00,59.73,59.76,59.72,59.76,31400.0,45.2756,45.2983,45.268,45.2983,31400.0
2012-11-19 15:20:00,59.76,59.82,59.76,59.82,57600.0,45.2983,45.3438,45.2983,45.3438,57600.0
2012-11-19 15:25:00,59.83,59.83,59.75,59.79,51000.0,45.3514,45.3514,45.2907,45.321,51000.0
2012-11-19 15:30:00,59.78,59.79,59.74,59.77,49200.0,45.3135,45.321,45.2831,45.3059,49200.0
2012-11-19 15:35:00,59.77,59.78,59.73,59.74,48200.0,45.3059,45.3135,45.2756,45.2831,48200.0
2012-11-19 15:40:00,59.74,59.76,59.69,59.69,73600.0,45.2831,45.2983,45.2452,45.2452,73600.0
2012-11-19 15:45:00,59.7,59.76,59.7,59.74,129600.0,45.2528,45.2983,45.2528,45.2831,129600.0
2012-11-19 15:50:00,59.75,59.85,59.74,59.85,114200.0,45.2907,45.3665,45.2831,45.3665,114200.0
2012-11-19 15:55:00,59.85,59.86,59.79,59.85,210400.0,45.3665,45.3741,45.321,45.3665,210400.0
2012-11-20 09:30:00,59.8,59.81,59.32,59.52,110000.0,45.3286,45.3362,44.9648,45.1164,110000.0
2012-11-20 09:35:00,59.57,59.58,59.33,59.42,68400.0,45.1543,45.1619,44.9724,45.0406,68400.0
2012-11-20 09:40:00,59.44,59.44,59.25,59.31,49400.0,45.0557,45.0557,44.9117,44.9572,49400.0
2012-11-20 09:45:00,59.32,59.64,59.3,59.63,39400.0,44.9648,45.2073,44.9496,45.1998,39400.0
2012-11-20 09:50:00,59.63,59.69,59.51,59.54,36600.0,45.1998,45.2452,45.1088,45.1315,36600.0
2012-11-20 09:55:00,59.56,59.8,59.56,59.78,32400.0,45.1467,45.3286,45.1467,45.3135,32400.0
2012-11-20 10:00:00,59.77,59.83,59.75,59.78,30400.0,45.3059,45.3514,45.2907,45.3135,30400.0
2012-11-20 10:05:00,59.8,59.8,59.63,59.68,18400.0,45.3286,45.3286,45.1998,45.2377,18400.0
2012-11-20 10:10:00,59.68,59.82,59.66,59.78,20600.0,45.2377,45.3438,45.2225,45.3135,20600.0
2012-11-20 10:15:00,59.78,59.87,59.77,59.85,26600.0,45.3135,45.3817,45.3059,45.3665,26600.0
2012-11-20 10:20:00,59.85,59.88,59.79,59.85,23200.0,45.3665,45.3893,45.321,45.3665,23200.0
2012-11-20 10:25:00,59.84,59.89,59.83,59.88,47400.0,45.3589,45.3968,45.3514,45.3893,47400.0
2012-11-20 10:30:00,59.88,59.94,59.85,59.9,79400.0,45.3893,45.4347,45.3665,45.4044,79400.0
2012-11-20 10:35:00,59.9,59.98,59.86,59.95,35000.0,45.4044,45.4651,45.3741,45.4423,35000.0
2012-11-20 10:40:00,59.95,60.02,59.94,60.01,125800.0,45.4423,45.4954,45.4347,45.4878,125800.0
2012-11-20 10:45:00,60.0,60.02,59.97,59.97,97600.0,45.4802,45.4954,45.4575,45.4575,97600.0
2012-11-20 10:50:00,59.96,59.98,59.85,59.88,18400.0,45.4499,45.4651,45.3665,45.3893,18400.0
2012-11-20 10:55:00,59.86,59.88,59.73,59.73,31000.0,45.3741,45.3893,45.2756,45.2756,31000.0
2012-11-20 11:00:00,59.74,59.75,59.63,59.63,86600.0,45.2831,45.2907,45.1998,45.1998,86600.0
2012-11-20 11:05:00,59.67,59.68,59.57,59.63,43800.0,45.2301,45.2377,45.1543,45.1998,43800.0
2012-11-20 11:10:00,59.63,59.7,59.59,59.7,87400.0,45.1998,45.2528,45.1694,45.2528,87400.0
2012-11-20 11:15:00,59.7,59.8,59.7,59.79,27800.0,45.2528,45.3286,45.2528,45.321,27800.0
2012-11-20 11:20:00,59.81,59.84,59.8,59.84,13000.0,45.3362,45.3589,45.3286,45.3589,13000.0
2012-11-20 11:25:00,59.85,59.93,59.85,59.88,12400.0,45.3665,45.4272,45.3665,45.3893,12400.0
2012-11-20 11:30:00,59.88,59.92,59.85,59.87,22800.0,45.3893,45.4196,45.3665,45.3817,22800.0
2012-11-20 11:35:00,59.87,59.9,59.82,59.82,13400.0,45.3817,45.4044,45.3438,45.3438,13400.0
2012-11-20 11:40:00,59.82,59.96,59.82,59.96,14800.0,45.3438,45.4499,45.3438,45.4499,14800.0
2012-11-20 11:45:00,59.95,60.01,59.94,60.01,19200.0,45.4423,45.4878,45.4347,45.4878,19200.0
2012-11-20 11:50:00,60.01,60.18,60.0,60.18,55400.0,45.4878,45.6167,45.4802,45.6167,55400.0
2012-11-20 11:55:00,60.18,60.21,60.12,60.15,43200.0,45.6167,45.6394,45.5712,45.5939,43200.0
2012-11-20 12:00:00,60.14,60.17,60.11,60.13,29000.0,45.5863,45.6091,45.5636,45.5788,29000.0
2012-11-20 12:05:00,60.13,60.19,60.07,60.08,40400.0,45.5788,45.6242,45.5333,45.5409,40400.0
2012-11-20 12:10:00,60.07,60.14,60.06,60.11,16800.0,45.5333,45.5863,45.5257,45.5636,16800.0
2012-11-20 12:15:00,60.09,60.09,60.02,60.07,27400.0,45.5484,45.5484,45.4954,45.5333,27400.0
2012-11-20 12:20:00,60.06,60.15,60.06,60.12,22400.0,45.5257,45.5939,45.5257,45.5712,22400.0
2012-11-20 12:25:00,60.11,60.13,60.04,60.06,36600.0,45.5636,45.5788,45.5105,45.5257,36600.0
2012-11-20 12:30:00,60.07,60.12,60.04,60.12,19600.0,45.5333,45.5712,45.5105,45.5712,19600.0
2012-11-20 12:35:00,60.12,60.12,60.06,60.07,11000.0,45.5712,45.5712,45.5257,45.5333,11000.0
2012-11-20 12:40:00,60.07,60.12,60.05,60.1,22800.0,45.5333,45.5712,45.5181,45.556,22800.0
2012-11-20 12:45:00,60.1,60.1,60.05,60.1,14000.0,45.556,45.556,45.5181,45.556,14000.0
2012-11-20 12:50:00,60.1,60.13,60.1,60.12,19600.0,45.556,45.5788,45.556,45.5712,19600.0
2012-11-20 12:55:00,60.12,60.17,60.09,60.11,14200.0,45.5712,45.6091,45.5484,45.5636,14200.0
2012-11-20 13:00:00,60.11,60.12,59.97,59.99,31000.0,45.5636,45.5712,45.4575,45.4726,31000.0
2012-11-20 13:05:00,59.99,60.02,59.93,59.94,14800.0,45.4726,45.4954,45.4272,45.4347,14800.0
2012-11-20 13:10:00,59.94,59.94,59.66,59.68,30200.0,45.4347,45.4347,45.2225,45.2377,30200.0
2012-11-20 13:15:00,59.69,59.8,59.69,59.74,10000.0,45.2452,45.3286,45.2452,45.2831,10000.0
2012-11-20 13:20:00,59.74,59.77,59.71,59.77,11400.0,45.2831,45.3059,45.2604,45.3059,11400.0
2012-11-20 13:25:00,59.76,59.76,59.52,59.52,19800.0,45.2983,45.2983,45.1164,45.1164,19800.0
2012-11-20 13:30:00,59.52,59.63,59.52,59.63,13800.0,45.1164,45.1998,45.1164,45.1998,13800.0
2012-11-20 13:35:00,59.66,59.71,59.65,59.67,11600.0,45.2225,45.2604,45.2149,45.2301,11600.0
2012-11-20 13:40:00,59.67,59.69,59.57,59.59,13400.0,45.2301,45.2452,45.1543,45.1694,13400.0
2012-11-20 13:45:00,59.59,59.66,59.55,59.65,6800.0,45.1694,45.2225,45.1391,45.2149,6800.0
2012-11-20 13:50:00,59.65,59.67,59.63,59.66,15400.0,45.2149,45.2301,45.1998,45.2225,15400.0
2012-11-20 13:55:00,59.66,59.69,59.63,59.64,16000.0,45.2225,45.2452,45.1998,45.2073,16000.0
2012-11-20 14:00:00,59.64,59.69,59.6,59.6,22200.0,45.2073,45.2452,45.177,45.177,22200.0
2012-11-20 14:05:00,59.61,59.66,59.6,59.64,13800.0,45.1846,45.2225,45.177,45.2073,13800.0
2012-11-20 14:10:00,59.65,59.74,59.65,59.74,13200.0,45.2149,45.2831,45.2149,45.2831,13200.0
2012-11-20 14:15:00,59.74,59.8,59.62,59.72,101600.0,45.2831,45.3286,45.1922,45.268,101600.0
2012-11-20 14:20:00,59.71,59.77,59.71,59.73,44200.0,45.2604,45.3059,45.2604,45.2756,44200.0
2012-11-20 14:25:00,59.73,59.91,59.73,59.91,30200.0,45.2756,45.412,45.2756,45.412,30200.0
2012-11-20 14:30:00,59.89,59.93,59.8,59.85,166400.0,45.3968,45.4272,45.3286,45.3665,166400.0
2012-11-20 14:35:00,59.84,59.84,59.74,59.76,25200.0,45.3589,45.3589,45.2831,45.2983,25200.0
2012-11-20 14:40:00,59.76,59.78,59.73,59.73,26600.0,45.2983,45.3135,45.2756,45.2756,26600.0
2012-11-20 14:45:00,59.73,59.85,59.73,59.79,20200.0,45.2756,45.3665,45.2756,45.321,20200.0
2012-11-20 14:50:00,59.79,59.86,59.79,59.85,23200.0,45.321,45.3741,45.321,45.3665,23200.0
2012-11-20 14:55:00,59.85,59.87,59.8,59.87,21600.0,45.3665,45.3817,45.3286,45.3817,21600.0
2012-11-20 15:00:00,59.86,59.95,59.85,59.9,60000.0,45.3741,45.4423,45.3665,45.4044,60000.0
2012-11-20 15:05:00,59.9,59.92,59.86,59.92,24000.0,45.4044,45.4196,45.3741,45.4196,24000.0
2012-11-20 15:10:00,59.92,59.93,59.87,59.91,27000.0,45.4196,45.4272,45.3817,45.412,27000.0
2012-11-20 15:15:00,59.91,59.93,59.85,59.88,29000.0,45.412,45.4272,45.3665,45.3893,29000.0
2012-11-20 15:20:00,59.88,59.9,59.77,59.81,37000.0,45.3893,45.4044,45.3059,45.3362,37000.0
2012-11-20 15:25:00,59.82,59.86,59.77,59.85,34800.0,45.3438,45.3741,45.3059,45.3665,34800.0
2012-11-20 15:30:00,59.85,59.94,59.85,59.91,41200.0,45.3665,45.4347,45.3665,45.412,41200.0
2012-11-20 15:35:00,59.92,59.95,59.85,59.87,29400.0,45.4196,45.4423,45.3665,45.3817,29400.0
2012-11-20 15:40:00,59.87,59.88,59.83,59.84,32200.0,45.3817,45.3893,45.3514,45.3589,32200.0
2012-11-20 15:45:00,59.85,59.93,59.82,59.9,39000.0,45.3665,45.4272,45.3438,45.4044,39000.0
2012-11-20 15:50:00,59.91,59.98,59.85,59.96,69800.0,45.412,45.4651,45.3665,45.4499,69800.0
2012-11-20 15:55:00,59.96,60.02,59.91,60.02,122000.0,45.4499,45.4954,45.412,45.4954,122000.0
2012-11-21 09:30:00,60.23,60.23,59.81,59.81,58200.0,45.6546,45.6546,45.3362,45.3362,58200.0
2012-11-21 09:35:00,59.81,59.96,59.77,59.8,53200.0,45.3362,45.4499,45.3059,45.3286,53200.0
2012-11-21 09:40:00,59.82,59.96,59.79,59.91,47600.0,45.3438,45.4499,45.321,45.412,47600.0
2012-11-21 09:45:00,59.93,60.1,59.8,60.07,22600.0,45.4272,45.556,45.3286,45.5333,22600.0
2012-11-21 09:50:00,60.08,60.09,59.91,60.02,27000.0,45.5409,45.5484,45.412,45.4954,27000.0
2012-11-21 09:55:00,60.03,60.04,59.95,60.04,22400.0,45.503,45.5105,45.4423,45.5105,22400.0
2012-11-21 10:00:00,60.02,60.06,59.96,59.99,17600.0,45.4954,45.5257,45.4499,45.4726,17600.0
2012-11-21 10:05:00,59.98,59.99,59.82,59.84,26600.0,45.4651,45.4726,45.3438,45.3589,26600.0
2012-11-21 10:10:00,59.84,59.87,59.81,59.82,16800.0,45.3589,45.3817,45.3362,45.3438,16800.0
2012-11-21 10:15:00,59.82,59.9,59.82,59.88,27400.0,45.3438,45.4044,45.3438,45.3893,27400.0
2012-11-21 10:20:00,59.88,59.92,59.85,59.85,16800.0,45.3893,45.4196,45.3665,45.3665,16800.0
2012-11-21 10:25:00,59.86,59.96,59.84,59.96,46800.0,45.3741,45.4499,45.3589,45.4499,46800.0
2012-11-21 10:30:00,59.95,60.0,59.91,59.99,26200.0,45.4423,45.4802,45.412,45.4726,26200.0
2012-11-21 10:35:00,59.99,60.02,59.95,59.98,24000.0,45.4726,45.4954,45.4423,45.4651,24000.0
2012-11-21 10:40:00,59.98,60.02,59.91,59.98,21600.0,45.4651,45.4954,45.412,45.4651,21600.0
2012-11-21 10:45:00,59.98,59.99,59.91,59.96,18000.0,45.4651,45.4726,45.412,45.4499,18000.0
2012-11-21 10:50:00,59.93,59.99,59.93,59.96,17000.0,45.4272,45.4726,45.4272,45.4499,17000.0
2012-11-21 10:55:00,59.96,60.01,59.96,59.98,16600.0,45.4499,45.4878,45.4499,45.4651,16600.0
2012-11-21 11:00:00,60.01,60.01,59.92,59.98,16000.0,45.4878,45.4878,45.4196,45.4651,16000.0
2012-11-21 11:05:00,59.96,60.09,59.96,60.07,15200.0,45.4499,45.5484,45.4499,45.5333,15200.0
2012-11-21 11:10:00,60.08,60.15,60.07,60.13,22400.0,45.5409,45.5939,45.5333,45.5788,22400.0
2012-11-21 11:15:00,60.13,60.14,60.08,60.1,17000.0,45.5788,45.5863,45.5409,45.556,17000.0
2012-11-21 11:20:00,60.1,60.13,60.08,60.08,34000.0,45.556,45.5788,45.5409,45.5409,34000.0
2012-11-21 11:25:00,60.08,60.13,60.07,60.12,24000.0,45.5409,45.5788,45.5333,45.5712,24000.0
2012-11-21 11:30:00,60.12,60.13,60.1,60.11,13800.0,45.5712,45.5788,45.556,45.5636,13800.0
2012-11-21 11:35:00,60.1,60.12,60.09,60.1,23000.0,45.556,45.5712,45.5484,45.556,23000.0
2012-11-21 11:40:00,60.1,60.13,60.09,60.13,14200.0,45.556,45.5788,45.5484,45.5788,14200.0
2012-11-21 11:45:00,60.12,60.15,60.08,60.1,20600.0,45.5712,45.5939,45.5409,45.556,20600.0
2012-11-21 11:50:00,60.08,60.15,60.06,60.12,54400.0,45.5409,45.5939,45.5257,45.5712,54400.0
2012-11-21 11:55:00,60.12,60.13,60.1,60.1,18000.0,45.5712,45.5788,45.556,45.556,18000.0
2012-11-21 12:00:00,60.09,60.14,60.07,60.07,21800.0,45.5484,45.5863,45.5333,45.5333,21800.0
2012-11-21 12:05:00,60.07,60.08,60.01,60.01,30000.0,45.5333,45.5409,45.4878,45.4878,30000.0
2012-11-21 12:10:00,60.01,60.06,60.01,60.01,18200.0,45.4878,45.5257,45.4878,45.4878,18200.0
2012-11-21 12:15:00,60.01,60.02,59.98,59.98,9600.0,45.4878,45.4954,45.4651,45.4651,9600.0
2012-11-21 12:20:00,59.98,60.0,59.97,59.99,12800.0,45.4651,45.4802,45.4575,45.4726,12800.0
2012-11-21 12:25:00,59.99,60.06,59.99,60.06,11400.0,45.4726,45.5257,45.4726,45.5257,11400.0
2012-11-21 12:30:00,60.06,60.13,60.04,60.13,15600.0,45.5257,45.5788,45.5105,45.5788,15600.0
2012-11-21 12:35:00,60.12,60.16,60.12,60.13,8600.0,45.5712,45.6015,45.5712,45.5788,8600.0
2012-11-21 12:40:00,60.1,60.17,60.1,60.16,8000.0,45.556,45.6091,45.556,45.6015,8000.0
2012-11-21 12:45:00,60.15,60.27,60.15,60.21,40400.0,45.5939,45.6849,45.5939,45.6394,40400.0
2012-11-21 12:50:00,60.21,60.24,60.19,60.22,22600.0,45.6394,45.6621,45.6242,45.647,22600.0
2012-11-21 12:55:00,60.22,60.23,60.2,60.23,18800.0,45.647,45.6546,45.6318,45.6546,18800.0
2012-11-21 13:00:00,60.21,60.24,60.21,60.23,8600.0,45.6394,45.6621,45.6394,45.6546,8600.0
2012-11-21 13:05:00,60.23,60.27,60.23,60.24,17800.0,45.6546,45.6849,45.6546,45.6621,17800.0
2012-11-21 13:10:00,60.24,60.3,60.24,60.3,14800.0,45.6621,45.7076,45.6621,45.7076,14800.0
2012-11-21 13:15:00,60.29,60.33,60.26,60.26,38800.0,45.7,45.7304,45.6773,45.6773,38800.0
2012-11-21 13:20:00,60.26,60.29,60.26,60.28,6200.0,45.6773,45.7,45.6773,45.6925,6200.0
2012-11-21 13:25:00,60.29,60.33,60.28,60.29,17600.0,45.7,45.7304,45.6925,45.7,17600.0
2012-11-21 13:30:00,60.28,60.3,60.27,60.29,13000.0,45.6925,45.7076,45.6849,45.7,13000.0
2012-11-21 13:35:00,60.29,60.34,60.29,60.33,10400.0,45.7,45.7379,45.7,45.7304,10400.0
2012-11-21 13:40:00,60.32,60.33,60.29,60.32,18200.0,45.7228,45.7304,45.7,45.7228,18200.0
2012-11-21 13:45:00,60.32,60.32,60.27,60.29,11600.0,45.7228,45.7228,45.6849,45.7,11600.0
2012-11-21 13:50:00,60.3,60.3,60.27,60.28,9600.0,45.7076,45.7076,45.6849,45.6925,9600.0
2012-11-21 13:55:00,60.29,60.3,60.27,60.3,8000.0,45.7,45.7076,45.6849,45.7076,8000.0
2012-11-21 14:00:00,60.3,60.34,60.3,60.34,15400.0,45.7076,45.7379,45.7076,45.7379,15400.0
2012-11-21 14:05:00,60.32,60.35,60.32,60.35,13000.0,45.7228,45.7455,45.7228,45.7455,13000.0
2012-11-21 14:10:00,60.34,60.37,60.33,60.35,17200.0,45.7379,45.7607,45.7304,45.7455,17200.0
2012-11-21 14:15:00,60.35,60.35,60.25,60.26,73000.0,45.7455,45.7455,45.6697,45.6773,73000.0
2012-11-21 14:20:00,60.26,60.26,60.21,60.26,47800.0,45.6773,45.6773,45.6394,45.6773,47800.0
2012-11-21 14:25:00,60.26,60.27,60.22,60.27,14400.0,45.6773,45.6849,45.647,45.6849,14400.0
2012-11-21 14:30:00,60.26,60.26,60.21,60.22,23600.0,45.6773,45.6773,45.6394,45.647,23600.0
2012-11-21 14:35:00,60.21,60.24,60.18,60.18,13600.0,45.6394,45.6621,45.6167,45.6167,13600.0
2012-11-21 14:40:00,60.18,60.2,60.18,60.2,8000.0,45.6167,45.6318,45.6167,45.6318,8000.0
2012-11-21 14:45:00,60.2,60.2,60.11,60.13,26600.0,45.6318,45.6318,45.5636,45.5788,26600.0
2012-11-21 14:50:00,60.12,60.13,60.07,60.07,6400.0,45.5712,45.5788,45.5333,45.5333,6400.0
2012-11-21 14:55:00,60.07,60.08,60.01,60.02,30800.0,45.5333,45.5409,45.4878,45.4954,30800.0
2012-11-21 15:00:00,60.04,60.09,60.03,60.09,10200.0,45.5105,45.5484,45.503,45.5484,10200.0
2012-11-21 15:05:00,60.1,60.16,60.1,60.15,13400.0,45.556,45.6015,45.556,45.5939,13400.0
2012-11-21 15:10:00,60.15,60.15,60.13,60.15,8000.0,45.5939,45.5939,45.5788,45.5939,8000.0
2012-11-21 15:15:00,60.15,60.16,60.13,60.13,13200.0,45.5939,45.6015,45.5788,45.5788,13200.0
2012-11-21 15:20:00,60.12,60.13,60.05,60.07,21400.0,45.5712,45.5788,45.5181,45.5333,21400.0
2012-11-21 15:25:00,60.07,60.1,60.02,60.09,23000.0,45.5333,45.556,45.4954,45.5484,23000.0
2012-11-21 15:30:00,60.09,60.12,60.07,60.1,32200.0,45.5484,45.5712,45.5333,45.556,32200.0
2012-11-21 15:35:00,60.1,60.11,60.09,60.1,26200.0,45.556,45.5636,45.5484,45.556,26200.0
2012-11-21 15:40:00,60.1,60.16,60.1,60.15,13800.0,45.556,45.6015,45.556,45.5939,13800.0
2012-11-21 15:45:00,60.14,60.15,60.08,60.1,61000.0,45.5863,45.5939,45.5409,45.556,61000.0
2012-11-21 15:50:00,60.1,60.12,60.04,60.06,101000.0,45.556,45.5712,45.5105,45.5257,101000.0
2012-11-21 15:55:00,60.05,60.08,59.99,60.03,186800.0,45.5181,45.5409,45.4726,45.503,186800.0
2012-11-23 09:30:00,60.0,60.49,60.0,60.44,104200.0,45.4802,45.8516,45.4802,45.8137,104200.0
2012-11-23 09:35:00,60.44,60.68,60.4,60.47,29400.0,45.8137,45.9957,45.7834,45.8365,29400.0
2012-11-23 09:40:00,60.45,60.45,60.16,60.16,55600.0,45.8213,45.8213,45.6015,45.6015,55600.0
2012-11-23 09:45:00,60.18,60.51,60.18,60.51,47400.0,45.6167,45.8668,45.6167,45.8668,47400.0
2012-11-23 09:50:00,60.51,60.74,60.51,60.65,50400.0,45.8668,46.0411,45.8668,45.9729,50400.0
2012-11-23 09:55:00,60.66,60.77,60.62,60.77,38400.0,45.9805,46.0639,45.9502,46.0639,38400.0
2012-11-23 10:00:00,60.75,60.82,60.73,60.76,37200.0,46.0487,46.1018,46.0336,46.0563,37200.0
2012-11-23 10:05:00,60.74,60.87,60.74,60.86,27400.0,46.0411,46.1397,46.0411,46.1321,27400.0
2012-11-23 10:10:00,60.86,60.9,60.84,60.88,28400.0,46.1321,46.1624,46.1169,46.1473,28400.0
2012-11-23 10:15:00,60.89,60.96,60.84,60.85,62400.0,46.1548,46.2079,46.1169,46.1245,62400.0
2012-11-23 10:20:00,60.87,60.95,60.86,60.92,31400.0,46.1397,46.2003,46.1321,46.1776,31400.0
2012-11-23 10:25:00,60.92,60.94,60.9,60.93,24800.0,46.1776,46.1927,46.1624,46.1852,24800.0
2012-11-23 10:30:00,60.93,60.93,60.81,60.83,71600.0,46.1852,46.1852,46.0942,46.1094,71600.0
2012-11-23 10:35:00,60.83,60.88,60.82,60.82,26800.0,46.1094,46.1473,46.1018,46.1018,26800.0
2012-11-23 10:40:00,60.82,60.84,60.74,60.8,21200.0,46.1018,46.1169,46.0411,46.0866,21200.0
2012-11-23 10:45:00,60.8,60.8,60.71,60.74,13200.0,46.0866,46.0866,46.0184,46.0411,13200.0
2012-11-23 10:50:00,60.74,60.76,60.65,60.74,17600.0,46.0411,46.0563,45.9729,46.0411,17600.0
2012-11-23 10:55:00,60.74,60.75,60.72,60.75,21200.0,46.0411,46.0487,46.026,46.0487,21200.0
2012-11-23 11:00:00,60.74,60.75,60.72,60.75,29000.0,46.0411,46.0487,46.026,46.0487,29000.0
2012-11-23 11:05:00,60.75,60.75,60.72,60.74,16600.0,46.0487,46.0487,46.026,46.0411,16600.0
2012-11-23 11:10:00,60.74,60.8,60.73,60.79,14400.0,46.0411,46.0866,46.0336,46.079,14400.0
2012-11-23 11:15:00,60.79,60.81,60.77,60.8,39000.0,46.079,46.0942,46.0639,46.0866,39000.0
2012-11-23 11:20:00,60.81,60.84,60.77,60.8,46200.0,46.0942,46.1169,46.0639,46.0866,46200.0
2012-11-23 11:25:00,60.81,60.83,60.77,60.8,26600.0,46.0942,46.1094,46.0639,46.0866,26600.0
2012-11-23 11:30:00,60.81,60.81,60.72,60.74,39200.0,46.0942,46.0942,46.026,46.0411,39200.0
2012-11-23 11:35:00,60.74,60.75,60.7,60.72,13800.0,46.0411,46.0487,46.0108,46.026,13800.0
2012-11-23 11:40:00,60.72,60.73,60.71,60.72,5000.0,46.026,46.0336,46.0184,46.026,5000.0
2012-11-23 11:45:00,60.72,60.72,60.67,60.7,11200.0,46.026,46.026,45.9881,46.0108,11200.0
2012-11-23 11:50:00,60.71,60.73,60.67,60.73,11000.0,46.0184,46.0336,45.9881,46.0336,11000.0
2012-11-23 11:55:00,60.73,60.75,60.72,60.74,9200.0,46.0336,46.0487,46.026,46.0411,9200.0
2012-11-23 12:00:00,60.74,60.75,60.69,60.69,30000.0,46.0411,46.0487,46.0032,46.0032,30000.0
2012-11-23 12:05:00,60.69,60.71,60.62,60.68,16000.0,46.0032,46.0184,45.9502,45.9957,16000.0
2012-11-23 12:10:00,60.68,60.7,60.63,60.67,37000.0,45.9957,46.0108,45.9578,45.9881,37000.0
2012-11-23 12:15:00,60.67,60.75,60.67,60.73,20400.0,45.9881,46.0487,45.9881,46.0336,20400.0
2012-11-23 12:20:00,60.73,60.79,60.71,60.78,25800.0,46.0336,46.079,46.0184,46.0715,25800.0
2012-11-23 12:25:00,60.77,60.86,60.77,60.82,27200.0,46.0639,46.1321,46.0639,46.1018,27200.0
2012-11-23 12:30:00,60.82,60.82,60.74,60.76,42800.0,46.1018,46.1018,46.0411,46.0563,42800.0
2012-11-23 12:35:00,60.76,60.82,60.73,60.8,41200.0,46.0563,46.1018,46.0336,46.0866,41200.0
2012-11-23 12:40:00,60.8,60.83,60.79,60.81,26000.0,46.0866,46.1094,46.079,46.0942,26000.0
2012-11-23 12:45:00,60.82,60.84,60.77,60.78,22800.0,46.1018,46.1169,46.0639,46.0715,22800.0
2012-11-23 12:50:00,60.78,60.87,60.77,60.85,36200.0,46.0715,46.1397,46.0639,46.1245,36200.0
2012-11-23 12:55:00,60.84,61.0,60.84,61.0,123400.0,46.1169,46.2382,46.1169,46.2382,123400.0
2012-11-26 09:30:00,60.74,60.8,60.6,60.72,70800.0,46.0411,46.0866,45.935,46.026,70800.0
2012-11-26 09:35:00,60.72,60.81,60.7,60.79,34200.0,46.026,46.0942,46.0108,46.079,34200.0
2012-11-26 09:40:00,60.84,61.1,60.83,60.97,34800.0,46.1169,46.314,46.1094,46.2155,34800.0
2012-11-26 09:45:00,60.96,60.99,60.85,60.97,30200.0,46.2079,46.2306,46.1245,46.2155,30200.0
2012-11-26 09:50:00,60.99,61.02,60.93,60.99,21400.0,46.2306,46.2534,46.1852,46.2306,21400.0
2012-11-26 09:55:00,60.97,60.99,60.84,60.84,28800.0,46.2155,46.2306,46.1169,46.1169,28800.0
2012-11-26 10:00:00,60.85,60.87,60.73,60.8,104200.0,46.1245,46.1397,46.0336,46.0866,104200.0
2012-11-26 10:05:00,60.81,60.81,60.73,60.77,50200.0,46.0942,46.0942,46.0336,46.0639,50200.0
2012-11-26 10:10:00,60.79,60.92,60.79,60.91,54800.0,46.079,46.1776,46.079,46.17,54800.0
2012-11-26 10:15:00,60.91,61.01,60.87,60.99,19400.0,46.17,46.2458,46.1397,46.2306,19400.0
2012-11-26 10:20:00,61.01,61.01,60.82,60.83,24800.0,46.2458,46.2458,46.1018,46.1094,24800.0
2012-11-26 10:25:00,60.83,60.91,60.82,60.88,12000.0,46.1094,46.17,46.1018,46.1473,12000.0
2012-11-26 10:30:00,60.88,60.92,60.8,60.81,18600.0,46.1473,46.1776,46.0866,46.0942,18600.0
2012-11-26 10:35:00,60.82,60.88,60.81,60.87,12600.0,46.1018,46.1473,46.0942,46.1397,12600.0
2012-11-26 10:40:00,60.85,60.87,60.83,60.84,10000.0,46.1245,46.1397,46.1094,46.1169,10000.0
2012-11-26 10:45:00,60.85,60.88,60.83,60.85,13800.0,46.1245,46.1473,46.1094,46.1245,13800.0
2012-11-26 10:50:00,60.84,60.87,60.83,60.84,12600.0,46.1169,46.1397,46.1094,46.1169,12600.0
2012-11-26 10:55:00,60.83,60.83,60.68,60.68,28600.0,46.1094,46.1094,45.9957,45.9957,28600.0
2012-11-26 11:00:00,60.69,60.72,60.65,60.68,27800.0,46.0032,46.026,45.9729,45.9957,27800.0
2012-11-26 11:05:00,60.65,60.72,60.63,60.68,20400.0,45.9729,46.026,45.9578,45.9957,20400.0
2012-11-26 11:10:00,60.69,60.75,60.69,60.73,19200.0,46.0032,46.0487,46.0032,46.0336,19200.0
2012-11-26 11:15:00,60.73,60.76,60.71,60.74,34000.0,46.0336,46.0563,46.0184,46.0411,34000.0
2012-11-26 11:20:00,60.73,60.76,60.68,60.7,31800.0,46.0336,46.0563,45.9957,46.0108,31800.0
2012-11-26 11:25:00,60.71,60.76,60.7,60.73,28600.0,46.0184,46.0563,46.0108,46.0336,28600.0
2012-11-26 11:30:00,60.75,60.76,60.72,60.74,18400.0,46.0487,46.0563,46.026,46.0411,18400.0
2012-11-26 11:35:00,60.74,60.76,60.72,60.74,11800.0,46.0411,46.0563,46.026,46.0411,11800.0
2012-11-26 11:40:00,60.74,60.74,60.69,60.73,13800.0,46.0411,46.0411,46.0032,46.0336,13800.0
2012-11-26 11:45:00,60.74,60.75,60.73,60.74,9800.0,46.0411,46.0487,46.0336,46.0411,9800.0
2012-11-26 11:50:00,60.74,60.76,60.7,60.7,23800.0,46.0411,46.0563,46.0108,46.0108,23800.0
2012-11-26 11:55:00,60.69,60.76,60.68,60.73,15400.0,46.0032,46.0563,45.9957,46.0336,15400.0
2012-11-26 12:00:00,60.75,60.76,60.74,60.75,13200.0,46.0487,46.0563,46.0411,46.0487,13200.0
2012-11-26 12:05:00,60.74,60.76,60.74,60.74,20200.0,46.0411,46.0563,46.0411,46.0411,20200.0
2012-11-26 12:10:00,60.75,60.75,60.71,60.72,9400.0,46.0487,46.0487,46.0184,46.026,9400.0
2012-11-26 12:15:00,60.72,60.74,60.68,60.73,15800.0,46.026,46.0411,45.9957,46.0336,15800.0
2012-11-26 12:20:00,60.72,60.73,60.68,60.69,5400.0,46.026,46.0336,45.9957,46.0032,5400.0
2012-11-26 12:25:00,60.68,60.68,60.63,60.64,21800.0,45.9957,45.9957,45.9578,45.9653,21800.0
2012-11-26 12:30:00,60.64,60.65,60.54,60.57,27000.0,45.9653,45.9729,45.8895,45.9123,27000.0
2012-11-26 12:35:00,60.57,60.7,60.56,60.66,14800.0,45.9123,46.0108,45.9047,45.9805,14800.0
2012-11-26 12:40:00,60.65,60.77,60.65,60.77,27400.0,45.9729,46.0639,45.9729,46.0639,27400.0
2012-11-26 12:45:00,60.77,60.81,60.75,60.8,9200.0,46.0639,46.0942,46.0487,46.0866,9200.0
2012-11-26 12:50:00,60.81,60.86,60.8,60.86,8200.0,46.0942,46.1321,46.0866,46.1321,8200.0
2012-11-26 12:55:00,60.86,60.86,60.74,60.85,36400.0,46.1321,46.1321,46.0411,46.1245,36400.0
2012-11-26 13:00:00,60.85,60.85,60.8,60.84,28800.0,46.1245,46.1245,46.0866,46.1169,28800.0
2012-11-26 13:05:00,60.84,60.85,60.82,60.82,24000.0,46.1169,46.1245,46.1018,46.1018,24000.0
2012-11-26 13:10:00,60.82,60.85,60.79,60.85,21200.0,46.1018,46.1245,46.079,46.1245,21200.0
2012-11-26 13:15:00,60.85,60.93,60.85,60.93,24600.0,46.1245,46.1852,46.1245,46.1852,24600.0
2012-11-26 13:20:00,60.94,60.96,60.85,60.85,19000.0,46.1927,46.2079,46.1245,46.1245,19000.0
2012-11-26 13:25:00,60.85,60.9,60.85,60.88,21200.0,46.1245,46.1624,46.1245,46.1473,21200.0
2012-11-26 13:30:00,60.9,60.93,60.88,60.91,13000.0,46.1624,46.1852,46.1473,46.17,13000.0
2012-11-26 13:35:00,60.91,60.95,60.88,60.88,24800.0,46.17,46.2003,46.1473,46.1473,24800.0
2012-11-26 13:40:00,60.88,60.91,60.79,60.82,21000.0,46.1473,46.17,46.079,46.1018,21000.0
2012-11-26 13:45:00,60.82,60.83,60.77,60.8,27000.0,46.1018,46.1094,46.0639,46.0866,27000.0
2012-11-26 13:50:00,60.81,60.86,60.79,60.83,26600.0,46.0942,46.1321,46.079,46.1094,26600.0
2012-11-26 13:55:00,60.83,60.9,60.83,60.84,14400.0,46.1094,46.1624,46.1094,46.1169,14400.0
2012-11-26 14:00:00,60.84,60.89,60.83,60.88,15600.0,46.1169,46.1548,46.1094,46.1473,15600.0
2012-11-26 14:05:00,60.88,60.9,60.87,60.88,17000.0,46.1473,46.1624,46.1397,46.1473,17000.0
2012-11-26 14:10:00,60.89,60.9,60.88,60.88,9400.0,46.1548,46.1624,46.1473,46.1473,9400.0
2012-11-26 14:15:00,60.88,60.95,60.88,60.94,8600.0,46.1473,46.2003,46.1473,46.1927,8600.0
2012-11-26 14:20:00,60.95,60.95,60.88,60.9,35000.0,46.2003,46.2003,46.1473,46.1624,35000.0
2012-11-26 14:25:00,60.9,60.92,60.84,60.86,21000.0,46.1624,46.1776,46.1169,46.1321,21000.0
2012-11-26 14:30:00,60.86,60.9,60.85,60.88,16200.0,46.1321,46.1624,46.1245,46.1473,16200.0
2012-11-26 14:35:00,60.88,60.91,60.85,60.91,18000.0,46.1473,46.17,46.1245,46.17,18000.0
2012-11-26 14:40:00,60.88,60.92,60.84,60.84,33400.0,46.1473,46.1776,46.1169,46.1169,33400.0
2012-11-26 14:45:00,60.85,60.86,60.82,60.84,20200.0,46.1245,46.1321,46.1018,46.1169,20200.0
2012-11-26 14:50:00,60.84,60.98,60.84,60.96,38000.0,46.1169,46.2231,46.1169,46.2079,38000.0
2012-11-26 14:55:00,60.96,60.98,60.93,60.97,38400.0,46.2079,46.2231,46.1852,46.2155,38400.0
2012-11-26 15:00:00,60.96,60.97,60.91,60.94,30000.0,46.2079,46.2155,46.17,46.1927,30000.0
2012-11-26 15:05:00,60.95,61.02,60.94,60.95,48600.0,46.2003,46.2534,46.1927,46.2003,48600.0
2012-11-26 15:10:00,60.95,60.99,60.92,60.92,28600.0,46.2003,46.2306,46.1776,46.1776,28600.0
2012-11-26 15:15:00,60.9,60.97,60.88,60.96,20200.0,46.1624,46.2155,46.1473,46.2079,20200.0
2012-11-26 15:20:00,60.96,60.98,60.93,60.96,26000.0,46.2079,46.2231,46.1852,46.2079,26000.0
2012-11-26 15:25:00,60.97,60.97,60.9,60.92,23400.0,46.2155,46.2155,46.1624,46.1776,23400.0
2012-11-26 15:30:00,60.91,60.93,60.84,60.86,31400.0,46.17,46.1852,46.1169,46.1321,31400.0
2012-11-26 15:35:00,60.86,60.91,60.85,60.9,37800.0,46.1321,46.17,46.1245,46.1624,37800.0
2012-11-26 15:40:00,60.9,60.96,60.88,60.88,42200.0,46.1624,46.2079,46.1473,46.1473,42200.0
2012-11-26 15:45:00,60.87,61.01,60.87,60.99,50600.0,46.1397,46.2458,46.1397,46.2306,50600.0
2012-11-26 15:50:00,60.98,60.99,60.88,60.89,58400.0,46.2231,46.2306,46.1473,46.1548,58400.0
2012-11-26 15:55:00,60.88,60.98,60.88,60.95,206000.0,46.1473,46.2231,46.1473,46.2003,206000.0
2012-11-27 09:30:00,60.63,61.12,60.4,61.09,131400.0,45.9578,46.3292,45.7834,46.3064,131400.0
2012-11-27 09:35:00,61.06,61.37,61.05,61.26,44400.0,46.2837,46.5187,46.2761,46.4353,44400.0
2012-11-27 09:40:00,61.32,61.67,61.27,61.66,71800.0,46.4808,46.7461,46.4429,46.7385,71800.0
2012-11-27 09:45:00,61.63,61.67,61.34,61.45,79800.0,46.7158,46.7461,46.4959,46.5793,79800.0
2012-11-27 09:50:00,61.46,61.61,61.4,61.44,28000.0,46.5869,46.7006,46.5414,46.5717,28000.0
2012-11-27 09:55:00,61.45,61.49,61.37,61.41,47200.0,46.5793,46.6096,46.5187,46.549,47200.0
2012-11-27 10:00:00,61.43,61.47,61.13,61.18,50600.0,46.5642,46.5945,46.3368,46.3747,50600.0
2012-11-27 10:05:00,61.17,61.28,61.11,61.28,29800.0,46.3671,46.4505,46.3216,46.4505,29800.0
2012-11-27 10:10:00,61.3,61.37,61.15,61.17,20600.0,46.4656,46.5187,46.3519,46.3671,20600.0
2012-11-27 10:15:00,61.16,61.2,61.02,61.05,29600.0,46.3595,46.3898,46.2534,46.2761,29600.0
2012-11-27 10:20:00,61.03,61.06,60.93,60.96,22200.0,46.261,46.2837,46.1852,46.2079,22200.0
2012-11-27 10:25:00,60.94,61.07,60.94,60.99,20000.0,46.1927,46.2913,46.1927,46.2306,20000.0
2012-11-27 10:30:00,61.0,61.09,60.97,61.07,27000.0,46.2382,46.3064,46.2155,46.2913,27000.0
2012-11-27 10:35:00,61.07,61.12,60.98,61.03,22400.0,46.2913,46.3292,46.2231,46.261,22400.0
2012-11-27 10:40:00,61.02,61.05,60.96,60.98,27400.0,46.2534,46.2761,46.2079,46.2231,27400.0
2012-11-27 10:45:00,60.99,61.15,60.95,61.1,26600.0,46.2306,46.3519,46.2003,46.314,26600.0
2012-11-27 10:50:00,61.1,61.19,61.06,61.19,22200.0,46.314,46.3822,46.2837,46.3822,22200.0
2012-11-27 10:55:00,61.18,61.21,61.13,61.21,33000.0,46.3747,46.3974,46.3368,46.3974,33000.0
2012-11-27 11:00:00,61.21,61.32,61.21,61.26,22400.0,46.3974,46.4808,46.3974,46.4353,22400.0
2012-11-27 11:05:00,61.28,61.33,61.27,61.29,25600.0,46.4505,46.4884,46.4429,46.458,25600.0
2012-11-27 11:10:00,61.29,61.32,61.26,61.26,15000.0,46.458,46.4808,46.4353,46.4353,15000.0
2012-11-27 11:15:00,61.27,61.27,61.18,61.2,28800.0,46.4429,46.4429,46.3747,46.3898,28800.0
2012-11-27 11:20:00,61.19,61.29,61.18,61.26,14400.0,46.3822,46.458,46.3747,46.4353,14400.0
2012-11-27 11:25:00,61.24,61.24,61.15,61.19,18200.0,46.4201,46.4201,46.3519,46.3822,18200.0
2012-11-27 11:30:00,61.21,61.24,61.13,61.22,18000.0,46.3974,46.4201,46.3368,46.405,18000.0
2012-11-27 11:35:00,61.22,61.3,61.22,61.28,38200.0,46.405,46.4656,46.405,46.4505,38200.0
2012-11-27 11:40:00,61.28,61.34,61.23,61.27,56400.0,46.4505,46.4959,46.4126,46.4429,56400.0
2012-11-27 11:45:00,61.27,61.29,61.22,61.24,29600.0,46.4429,46.458,46.405,46.4201,29600.0
2012-11-27 11:50:00,61.23,61.46,61.23,61.45,70800.0,46.4126,46.5869,46.4126,46.5793,70800.0
2012-11-27 11:55:00,61.45,61.48,61.38,61.38,34000.0,46.5793,46.6021,46.5263,46.5263,34000.0
2012-11-27 12:00:00,61.38,61.48,61.38,61.43,15000.0,46.5263,46.6021,46.5263,46.5642,15000.0
2012-11-27 12:05:00,61.43,61.43,61.38,61.4,6800.0,46.5642,46.5642,46.5263,46.5414,6800.0
2012-11-27 12:10:00,61.41,61.42,61.35,61.41,22200.0,46.549,46.5566,46.5035,46.549,22200.0
2012-11-27 12:15:00,61.42,61.43,61.33,61.38,12400.0,46.5566,46.5642,46.4884,46.5263,12400.0
2012-11-27 12:20:00,61.38,61.44,61.35,61.42,17600.0,46.5263,46.5717,46.5035,46.5566,17600.0
2012-11-27 12:25:00,61.42,61.43,61.37,61.38,11400.0,46.5566,46.5642,46.5187,46.5263,11400.0
2012-11-27 12:30:00,61.38,61.42,61.35,61.36,12600.0,46.5263,46.5566,46.5035,46.5111,12600.0
2012-11-27 12:35:00,61.37,61.42,61.37,61.38,7400.0,46.5187,46.5566,46.5187,46.5263,7400.0
2012-11-27 12:40:00,61.38,61.47,61.38,61.47,12200.0,46.5263,46.5945,46.5263,46.5945,12200.0
2012-11-27 12:45:00,61.47,61.49,61.43,61.44,8000.0,46.5945,46.6096,46.5642,46.5717,8000.0
2012-11-27 12:50:00,61.44,61.45,61.39,61.4,11200.0,46.5717,46.5793,46.5338,46.5414,11200.0
2012-11-27 12:55:00,61.41,61.49,61.41,61.47,6400.0,46.549,46.6096,46.549,46.5945,6400.0
2012-11-27 13:00:00,61.46,61.46,61.36,61.38,9000.0,46.5869,46.5869,46.5111,46.5263,9000.0
2012-11-27 13:05:00,61.39,61.45,61.38,61.43,9600.0,46.5338,46.5793,46.5263,46.5642,9600.0
2012-11-27 13:10:00,61.44,61.46,61.38,61.41,6200.0,46.5717,46.5869,46.5263,46.549,6200.0
2012-11-27 13:15:00,61.41,61.49,61.41,61.48,10200.0,46.549,46.6096,46.549,46.6021,10200.0
2012-11-27 13:20:00,61.48,61.49,61.41,61.41,28000.0,46.6021,46.6096,46.549,46.549,28000.0
2012-11-27 13:25:00,61.42,61.44,61.32,61.4,44600.0,46.5566,46.5717,46.4808,46.5414,44600.0
2012-11-27 13:30:00,61.4,61.42,61.37,61.4,27400.0,46.5414,46.5566,46.5187,46.5414,27400.0
2012-11-27 13:35:00,61.4,61.4,61.35,61.35,30400.0,46.5414,46.5414,46.5035,46.5035,30400.0
2012-11-27 13:40:00,61.33,61.56,61.32,61.56,27200.0,46.4884,46.6627,46.4808,46.6627,27200.0
2012-11-27 13:45:00,61.56,61.57,61.49,61.49,26600.0,46.6627,46.6703,46.6096,46.6096,26600.0
2012-11-27 13:50:00,61.49,61.5,61.44,61.47,20800.0,46.6096,46.6172,46.5717,46.5945,20800.0
2012-11-27 13:55:00,61.48,61.51,61.47,61.47,13800.0,46.6021,46.6248,46.5945,46.5945,13800.0
2012-11-27 14:00:00,61.47,61.48,61.38,61.43,16400.0,46.5945,46.6021,46.5263,46.5642,16400.0
2012-11-27 14:05:00,61.44,61.49,61.44,61.45,10800.0,46.5717,46.6096,46.5717,46.5793,10800.0
2012-11-27 14:10:00,61.45,61.51,61.44,61.48,14600.0,46.5793,46.6248,46.5717,46.6021,14600.0
2012-11-27 14:15:00,61.49,61.57,61.49,61.56,31400.0,46.6096,46.6703,46.6096,46.6627,31400.0
2012-11-27 14:20:00,61.56,61.6,61.31,61.31,32000.0,46.6627,46.693,46.4732,46.4732,32000.0
2012-11-27 14:25:00,61.31,61.31,61.2,61.22,26000.0,46.4732,46.4732,46.3898,46.405,26000.0
2012-11-27 14:30:00,61.21,61.28,61.15,61.22,24600.0,46.3974,46.4505,46.3519,46.405,24600.0
2012-11-27 14:35:00,61.24,61.3,61.18,61.27,25000.0,46.4201,46.4656,46.3747,46.4429,25000.0
2012-11-27 14:40:00,61.27,61.27,61.15,61.16,15600.0,46.4429,46.4429,46.3519,46.3595,15600.0
2012-11-27 14:45:00,61.17,61.2,61.08,61.13,20200.0,46.3671,46.3898,46.2989,46.3368,20200.0
2012-11-27 14:50:00,61.14,61.3,61.08,61.19,36000.0,46.3443,46.4656,46.2989,46.3822,36000.0
2012-11-27 14:55:00,61.21,61.3,61.21,61.25,29800.0,46.3974,46.4656,46.3974,46.4277,29800.0
2012-11-27 15:00:00,61.24,61.33,61.21,61.24,18200.0,46.4201,46.4884,46.3974,46.4201,18200.0
2012-11-27 15:05:00,61.24,61.38,61.21,61.35,18600.0,46.4201,46.5263,46.3974,46.5035,18600.0
2012-11-27 15:10:00,61.35,61.38,61.28,61.32,25800.0,46.5035,46.5263,46.4505,46.4808,25800.0
2012-11-27 15:15:00,61.31,61.32,61.21,61.29,28600.0,46.4732,46.4808,46.3974,46.458,28600.0
2012-11-27 15:20:00,61.29,61.29,61.21,61.29,41200.0,46.458,46.458,46.3974,46.458,41200.0
2012-11-27 15:25:00,61.28,61.31,61.2,61.24,43400.0,46.4505,46.4732,46.3898,46.4201,43400.0
2012-11-27 15:30:00,61.26,61.3,61.2,61.21,28400.0,46.4353,46.4656,46.3898,46.3974,28400.0
2012-11-27 15:35:00,61.21,61.21,61.12,61.13,35200.0,46.3974,46.3974,46.3292,46.3368,35200.0
2012-11-27 15:40:00,61.13,61.24,61.13,61.24,36800.0,46.3368,46.4201,46.3368,46.4201,36800.0
2012-11-27 15:45:00,61.23,61.27,61.17,61.27,80800.0,46.4126,46.4429,46.3671,46.4429,80800.0
2012-11-27 15:50:00,61.27,61.29,61.18,61.22,87800.0,46.4429,46.458,46.3747,46.405,87800.0
2012-11-27 15:55:00,61.21,61.21,61.1,61.13,221400.0,46.3974,46.3974,46.314,46.3368,221400.0
2012-11-28 09:30:00,60.41,60.66,60.41,60.49,70200.0,46.0483,46.2389,46.0483,46.1093,70200.0
2012-11-28 09:35:00,60.52,60.68,60.52,60.68,18800.0,46.1322,46.2541,46.1322,46.2541,18800.0
2012-11-28 09:40:00,60.71,60.82,60.67,60.71,35400.0,46.277,46.3608,46.2465,46.277,35400.0
2012-11-28 09:45:00,60.74,60.74,60.48,60.48,39000.0,46.2999,46.2999,46.1017,46.1017,39000.0
2012-11-28 09:50:00,60.47,60.49,60.37,60.39,69000.0,46.0941,46.1093,46.0178,46.0331,69000.0
2012-11-28 09:55:00,60.39,60.45,60.33,60.39,42400.0,46.0331,46.0788,45.9873,46.0331,42400.0
2012-11-28 10:00:00,60.4,60.4,60.02,60.02,98000.0,46.0407,46.0407,45.751,45.751,98000.0
2012-11-28 10:05:00,60.02,60.13,59.99,60.02,105400.0,45.751,45.8349,45.7282,45.751,105400.0
2012-11-28 10:10:00,60.02,60.09,59.99,60.09,66400.0,45.751,45.8044,45.7282,45.8044,66400.0
2012-11-28 10:15:00,60.08,60.14,60.07,60.13,42400.0,45.7968,45.8425,45.7892,45.8349,42400.0
2012-11-28 10:20:00,60.13,60.46,60.1,60.46,58800.0,45.8349,46.0864,45.812,46.0864,58800.0
2012-11-28 10:25:00,60.46,60.46,60.3,60.34,33200.0,46.0864,46.0864,45.9645,45.995,33200.0
2012-11-28 10:30:00,60.34,60.42,60.34,60.35,12200.0,45.995,46.0559,45.995,46.0026,12200.0
2012-11-28 10:35:00,60.35,60.68,60.34,60.63,35000.0,46.0026,46.2541,45.995,46.216,35000.0
2012-11-28 10:40:00,60.63,60.7,60.59,60.63,18400.0,46.216,46.2694,46.1855,46.216,18400.0
2012-11-28 10:45:00,60.63,60.77,60.61,60.7,27400.0,46.216,46.3227,46.2008,46.2694,27400.0
2012-11-28 10:50:00,60.7,60.72,60.63,60.68,22400.0,46.2694,46.2846,46.216,46.2541,22400.0
2012-11-28 10:55:00,60.67,60.81,60.67,60.74,17400.0,46.2465,46.3532,46.2465,46.2999,17400.0
2012-11-28 11:00:00,60.81,60.87,60.77,60.84,21200.0,46.3532,46.399,46.3227,46.3761,21200.0
2012-11-28 11:05:00,60.83,60.83,60.72,60.79,11800.0,46.3685,46.3685,46.2846,46.338,11800.0
2012-11-28 11:10:00,60.81,60.88,60.79,60.85,11000.0,46.3532,46.4066,46.338,46.3837,11000.0
2012-11-28 11:15:00,60.87,60.98,60.84,60.96,21200.0,46.399,46.4828,46.3761,46.4676,21200.0
2012-11-28 11:20:00,60.98,61.0,60.88,60.88,24600.0,46.4828,46.4981,46.4066,46.4066,24600.0
2012-11-28 11:25:00,60.89,60.94,60.86,60.89,22400.0,46.4142,46.4523,46.3913,46.4142,22400.0
2012-11-28 11:30:00,60.92,60.94,60.73,60.73,25000.0,46.4371,46.4523,46.2922,46.2922,25000.0
2012-11-28 11:35:00,60.73,60.82,60.73,60.8,26000.0,46.2922,46.3608,46.2922,46.3456,26000.0
2012-11-28 11:40:00,60.79,60.8,60.7,60.71,6800.0,46.338,46.3456,46.2694,46.277,6800.0
2012-11-28 11:45:00,60.72,60.73,60.68,60.7,11000.0,46.2846,46.2922,46.2541,46.2694,11000.0
2012-11-28 11:50:00,60.69,60.75,60.63,60.63,6400.0,46.2618,46.3075,46.216,46.216,6400.0
2012-11-28 11:55:00,60.66,60.74,60.66,60.7,12600.0,46.2389,46.2999,46.2389,46.2694,12600.0
2012-11-28 12:00:00,60.7,60.74,60.52,60.52,19800.0,46.2694,46.2999,46.1322,46.1322,19800.0
2012-11-28 12:05:00,60.53,60.62,60.5,60.62,22800.0,46.1398,46.2084,46.1169,46.2084,22800.0
2012-11-28 12:10:00,60.6,60.73,60.53,60.61,29600.0,46.1932,46.2922,46.1398,46.2008,29600.0
2012-11-28 12:15:00,60.6,60.85,60.6,60.78,28400.0,46.1932,46.3837,46.1932,46.3304,28400.0
2012-11-28 12:20:00,60.79,60.84,60.73,60.83,17600.0,46.338,46.3761,46.2922,46.3685,17600.0
2012-11-28 12:25:00,60.82,60.87,60.76,60.8,17000.0,46.3608,46.399,46.3151,46.3456,17000.0
2012-11-28 12:30:00,60.81,60.92,60.8,60.91,16600.0,46.3532,46.4371,46.3456,46.4295,16600.0
2012-11-28 12:35:00,60.91,60.99,60.86,60.94,38400.0,46.4295,46.4904,46.3913,46.4523,38400.0
2012-11-28 12:40:00,60.95,61.0,60.91,60.98,27200.0,46.4599,46.4981,46.4295,46.4828,27200.0
2012-11-28 12:45:00,60.99,61.07,60.97,60.97,13400.0,46.4904,46.5514,46.4752,46.4752,13400.0
2012-11-28 12:50:00,60.98,61.05,60.96,61.0,54400.0,46.4828,46.5362,46.4676,46.4981,54400.0
2012-11-28 12:55:00,61.01,61.05,60.95,60.95,28400.0,46.5057,46.5362,46.4599,46.4599,28400.0
2012-11-28 13:00:00,60.96,60.99,60.91,60.92,11600.0,46.4676,46.4904,46.4295,46.4371,11600.0
2012-11-28 13:05:00,60.93,60.93,60.86,60.86,10800.0,46.4447,46.4447,46.3913,46.3913,10800.0
2012-11-28 13:10:00,60.86,60.95,60.86,60.93,5000.0,46.3913,46.4599,46.3913,46.4447,5000.0
2012-11-28 13:15:00,60.94,60.95,60.89,60.89,8200.0,46.4523,46.4599,46.4142,46.4142,8200.0
2012-11-28 13:20:00,60.92,60.93,60.87,60.93,9200.0,46.4371,46.4447,46.399,46.4447,9200.0
2012-11-28 13:25:00,60.91,60.96,60.86,60.93,26800.0,46.4295,46.4676,46.3913,46.4447,26800.0
2012-11-28 13:30:00,60.94,60.97,60.91,60.92,42800.0,46.4523,46.4752,46.4295,46.4371,42800.0
2012-11-28 13:35:00,60.94,61.03,60.92,60.98,23600.0,46.4523,46.5209,46.4371,46.4828,23600.0
2012-11-28 13:40:00,61.01,61.04,60.96,61.01,18600.0,46.5057,46.5285,46.4676,46.5057,18600.0
2012-11-28 13:45:00,61.01,61.02,60.95,60.99,8400.0,46.5057,46.5133,46.4599,46.4904,8400.0
2012-11-28 13:50:00,61.01,61.05,60.96,61.02,6400.0,46.5057,46.5362,46.4676,46.5133,6400.0
2012-11-28 13:55:00,61.02,61.08,60.98,61.01,19000.0,46.5133,46.559,46.4828,46.5057,19000.0
2012-11-28 14:00:00,61.02,61.02,60.92,60.95,10600.0,46.5133,46.5133,46.4371,46.4599,10600.0
2012-11-28 14:05:00,60.9,60.94,60.87,60.88,11200.0,46.4218,46.4523,46.399,46.4066,11200.0
2012-11-28 14:10:00,60.88,60.91,60.85,60.88,5800.0,46.4066,46.4295,46.3837,46.4066,5800.0
2012-11-28 14:15:00,60.9,60.93,60.87,60.89,8600.0,46.4218,46.4447,46.399,46.4142,8600.0
2012-11-28 14:20:00,60.89,60.9,60.86,60.88,25200.0,46.4142,46.4218,46.3913,46.4066,25200.0
2012-11-28 14:25:00,60.86,60.87,60.83,60.87,7800.0,46.3913,46.399,46.3685,46.399,7800.0
2012-11-28 14:30:00,60.87,60.93,60.82,60.93,22600.0,46.399,46.4447,46.3608,46.4447,22600.0
2012-11-28 14:35:00,60.93,61.02,60.92,61.0,22800.0,46.4447,46.5133,46.4371,46.4981,22800.0
2012-11-28 14:40:00,61.0,61.06,61.0,61.04,9800.0,46.4981,46.5438,46.4981,46.5285,9800.0
2012-11-28 14:45:00,61.04,61.05,60.93,60.96,10200.0,46.5285,46.5362,46.4447,46.4676,10200.0
2012-11-28 14:50:00,60.97,61.02,60.96,61.02,26000.0,46.4752,46.5133,46.4676,46.5133,26000.0
2012-11-28 14:55:00,61.01,61.1,60.99,61.08,15000.0,46.5057,46.5743,46.4904,46.559,15000.0
2012-11-28 15:00:00,61.1,61.13,61.05,61.1,40400.0,46.5743,46.5971,46.5362,46.5743,40400.0
2012-11-28 15:05:00,61.12,61.23,61.12,61.21,20000.0,46.5895,46.6734,46.5895,46.6581,20000.0
2012-11-28 15:10:00,61.2,61.24,61.16,61.16,29200.0,46.6505,46.681,46.62,46.62,29200.0
2012-11-28 15:15:00,61.15,61.18,61.1,61.12,22400.0,46.6124,46.6353,46.5743,46.5895,22400.0
2012-11-28 15:20:00,61.12,61.22,61.12,61.2,22800.0,46.5895,46.6658,46.5895,46.6505,22800.0
2012-11-28 15:25:00,61.19,61.34,61.18,61.34,30800.0,46.6429,46.7572,46.6353,46.7572,30800.0
2012-11-28 15:30:00,61.35,61.35,61.22,61.22,46800.0,46.7648,46.7648,46.6658,46.6658,46800.0
2012-11-28 15:35:00,61.24,61.26,61.2,61.24,58200.0,46.681,46.6962,46.6505,46.681,58200.0
2012-11-28 15:40:00,61.23,61.26,61.17,61.24,83000.0,46.6734,46.6962,46.6276,46.681,83000.0
2012-11-28 15:45:00,61.26,61.3,61.23,61.27,54600.0,46.6962,46.7267,46.6734,46.7039,54600.0
2012-11-28 15:50:00,61.27,61.32,61.26,61.31,65800.0,46.7039,46.742,46.6962,46.7344,65800.0
2012-11-28 15:55:00,61.32,61.41,61.27,61.4,201600.0,46.742,46.8106,46.7039,46.803,201600.0
2012-11-29 09:30:00,61.69,61.75,61.53,61.73,121000.0,47.024,47.0698,46.9021,47.0545,121000.0
2012-11-29 09:35:00,61.74,61.84,61.58,61.59,66000.0,47.0621,47.1384,46.9402,46.9478,66000.0
2012-11-29 09:40:00,61.58,61.74,61.54,61.73,61000.0,46.9402,47.0621,46.9097,47.0545,61000.0
2012-11-29 09:45:00,61.73,61.73,61.56,61.58,52200.0,47.0545,47.0545,46.9249,46.9402,52200.0
2012-11-29 09:50:00,61.57,61.61,61.48,61.49,47600.0,46.9325,46.963,46.8639,46.8716,47600.0
2012-11-29 09:55:00,61.48,61.48,61.38,61.42,79000.0,46.8639,46.8639,46.7877,46.8182,79000.0
2012-11-29 10:00:00,61.42,61.6,61.39,61.4,103000.0,46.8182,46.9554,46.7953,46.803,103000.0
2012-11-29 10:05:00,61.39,61.47,61.13,61.32,81600.0,46.7953,46.8563,46.5971,46.742,81600.0
2012-11-29 10:10:00,61.32,61.34,61.15,61.26,51000.0,46.742,46.7572,46.6124,46.6962,51000.0
2012-11-29 10:15:00,61.24,61.29,61.2,61.23,25400.0,46.681,46.7191,46.6505,46.6734,25400.0
2012-11-29 10:20:00,61.23,61.35,61.23,61.28,40800.0,46.6734,46.7648,46.6734,46.7115,40800.0
2012-11-29 10:25:00,61.27,61.44,61.27,61.35,71800.0,46.7039,46.8335,46.7039,46.7648,71800.0
2012-11-29 10:30:00,61.35,61.36,61.18,61.22,65400.0,46.7648,46.7725,46.6353,46.6658,65400.0
2012-11-29 10:35:00,61.22,61.22,61.1,61.15,37800.0,46.6658,46.6658,46.5743,46.6124,37800.0
2012-11-29 10:40:00,61.13,61.15,61.07,61.12,35400.0,46.5971,46.6124,46.5514,46.5895,35400.0
2012-11-29 10:45:00,61.12,61.12,61.05,61.09,30200.0,46.5895,46.5895,46.5362,46.5667,30200.0
2012-11-29 10:50:00,61.09,61.23,61.09,61.23,31400.0,46.5667,46.6734,46.5667,46.6734,31400.0
2012-11-29 10:55:00,61.22,61.34,61.16,61.32,54400.0,46.6658,46.7572,46.62,46.742,54400.0
2012-11-29 11:00:00,61.33,61.46,61.33,61.46,41200.0,46.7496,46.8487,46.7496,46.8487,41200.0
2012-11-29 11:05:00,61.46,61.58,61.45,61.58,50800.0,46.8487,46.9402,46.8411,46.9402,50800.0
2012-11-29 11:10:00,61.58,61.63,61.58,61.63,43800.0,46.9402,46.9783,46.9402,46.9783,43800.0
2012-11-29 11:15:00,61.64,61.65,61.57,61.6,27000.0,46.9859,46.9935,46.9325,46.9554,27000.0
2012-11-29 11:20:00,61.59,61.62,61.5,61.51,33600.0,46.9478,46.9707,46.8792,46.8868,33600.0
2012-11-29 11:25:00,61.51,61.55,61.43,61.44,42600.0,46.8868,46.9173,46.8258,46.8335,42600.0
2012-11-29 11:30:00,61.45,61.52,61.4,61.44,36600.0,46.8411,46.8944,46.803,46.8335,36600.0
2012-11-29 11:35:00,61.43,61.43,61.35,61.38,20000.0,46.8258,46.8258,46.7648,46.7877,20000.0
2012-11-29 11:40:00,61.39,61.42,61.08,61.22,99000.0,46.7953,46.8182,46.559,46.6658,99000.0
2012-11-29 11:45:00,61.18,61.32,61.17,61.27,36200.0,46.6353,46.742,46.6276,46.7039,36200.0
2012-11-29 11:50:00,61.29,61.43,61.29,61.35,36400.0,46.7191,46.8258,46.7191,46.7648,36400.0
2012-11-29 11:55:00,61.35,61.36,61.24,61.32,31800.0,46.7648,46.7725,46.681,46.742,31800.0
2012-11-29 12:00:00,61.34,61.38,61.32,61.36,28600.0,46.7572,46.7877,46.742,46.7725,28600.0
2012-11-29 12:05:00,61.35,61.42,61.31,61.38,68200.0,46.7648,46.8182,46.7344,46.7877,68200.0
2012-11-29 12:10:00,61.39,61.62,61.39,61.56,75000.0,46.7953,46.9707,46.7953,46.9249,75000.0
2012-11-29 12:15:00,61.56,61.57,61.49,61.52,51600.0,46.9249,46.9325,46.8716,46.8944,51600.0
2012-11-29 12:20:00,61.53,61.59,61.52,61.57,19400.0,46.9021,46.9478,46.8944,46.9325,19400.0
2012-11-29 12:25:00,61.55,61.57,61.47,61.54,24200.0,46.9173,46.9325,46.8563,46.9097,24200.0
2012-11-29 12:30:00,61.54,61.57,61.48,61.52,27600.0,46.9097,46.9325,46.8639,46.8944,27600.0
2012-11-29 12:35:00,61.52,61.52,61.43,61.46,30600.0,46.8944,46.8944,46.8258,46.8487,30600.0
2012-11-29 12:40:00,61.45,61.45,61.39,61.44,60600.0,46.8411,46.8411,46.7953,46.8335,60600.0
2012-11-29 12:45:00,61.44,61.49,61.43,61.48,11400.0,46.8335,46.8716,46.8258,46.8639,11400.0
2012-11-29 12:50:00,61.48,61.48,61.41,61.45,24400.0,46.8639,46.8639,46.8106,46.8411,24400.0
2012-11-29 12:55:00,61.46,61.46,61.4,61.43,12400.0,46.8487,46.8487,46.803,46.8258,12400.0
2012-11-29 13:00:00,61.43,61.52,61.43,61.49,22000.0,46.8258,46.8944,46.8258,46.8716,22000.0
2012-11-29 13:05:00,61.49,61.49,61.41,61.42,18600.0,46.8716,46.8716,46.8106,46.8182,18600.0
2012-11-29 13:10:00,61.42,61.46,61.41,61.44,35000.0,46.8182,46.8487,46.8106,46.8335,35000.0
2012-11-29 13:15:00,61.42,61.49,61.4,61.46,23000.0,46.8182,46.8716,46.803,46.8487,23000.0
2012-11-29 13:20:00,61.46,61.52,61.44,61.51,19400.0,46.8487,46.8944,46.8335,46.8868,19400.0
2012-11-29 13:25:00,61.5,61.52,61.47,61.52,16600.0,46.8792,46.8944,46.8563,46.8944,16600.0
2012-11-29 13:30:00,61.52,61.65,61.52,61.63,37600.0,46.8944,46.9935,46.8944,46.9783,37600.0
2012-11-29 13:35:00,61.64,61.68,61.62,61.65,31400.0,46.9859,47.0164,46.9707,46.9935,31400.0
2012-11-29 13:40:00,61.65,61.66,61.6,61.63,30800.0,46.9935,47.0011,46.9554,46.9783,30800.0
2012-11-29 13:45:00,61.62,61.68,61.59,61.64,14600.0,46.9707,47.0164,46.9478,46.9859,14600.0
2012-11-29 13:50:00,61.64,61.71,61.63,61.71,47200.0,46.9859,47.0393,46.9783,47.0393,47200.0
2012-11-29 13:55:00,61.7,61.74,61.67,61.68,22000.0,47.0316,47.0621,47.0088,47.0164,22000.0
2012-11-29 14:00:00,61.67,61.7,61.66,61.68,25000.0,47.0088,47.0316,47.0011,47.0164,25000.0
2012-11-29 14:05:00,61.67,61.73,61.67,61.7,26800.0,47.0088,47.0545,47.0088,47.0316,26800.0
2012-11-29 14:10:00,61.7,61.7,61.63,61.68,17400.0,47.0316,47.0316,46.9783,47.0164,17400.0
2012-11-29 14:15:00,61.68,61.71,61.65,61.71,24400.0,47.0164,47.0393,46.9935,47.0393,24400.0
2012-11-29 14:20:00,61.72,61.76,61.71,61.75,36600.0,47.0469,47.0774,47.0393,47.0698,36600.0
2012-11-29 14:25:00,61.74,61.78,61.73,61.73,34800.0,47.0621,47.0926,47.0545,47.0545,34800.0
2012-11-29 14:30:00,61.73,61.74,61.68,61.69,28800.0,47.0545,47.0621,47.0164,47.024,28800.0
2012-11-29 14:35:00,61.67,61.74,61.66,61.73,32000.0,47.0088,47.0621,47.0011,47.0545,32000.0
2012-11-29 14:40:00,61.73,61.76,61.71,61.73,25000.0,47.0545,47.0774,47.0393,47.0545,25000.0
2012-11-29 14:45:00,61.72,61.76,61.69,61.74,41800.0,47.0469,47.0774,47.024,47.0621,41800.0
2012-11-29 14:50:00,61.74,61.76,61.72,61.72,29000.0,47.0621,47.0774,47.0469,47.0469,29000.0
2012-11-29 14:55:00,61.72,61.75,61.71,61.74,40800.0,47.0469,47.0698,47.0393,47.0621,40800.0
2012-11-29 15:00:00,61.74,61.74,61.63,61.63,62200.0,47.0621,47.0621,46.9783,46.9783,62200.0
2012-11-29 15:05:00,61.62,61.63,61.54,61.55,44200.0,46.9707,46.9783,46.9097,46.9173,44200.0
2012-11-29 15:10:00,61.55,61.55,61.43,61.45,36600.0,46.9173,46.9173,46.8258,46.8411,36600.0
2012-11-29 15:15:00,61.45,61.52,61.45,61.51,44000.0,46.8411,46.8944,46.8411,46.8868,44000.0
2012-11-29 15:20:00,61.52,61.56,61.44,61.51,55000.0,46.8944,46.9249,46.8335,46.8868,55000.0
2012-11-29 15:25:00,61.5,61.57,61.49,61.55,58600.0,46.8792,46.9325,46.8716,46.9173,58600.0
2012-11-29 15:30:00,61.56,61.6,61.52,61.57,69000.0,46.9249,46.9554,46.8944,46.9325,69000.0
2012-11-29 15:35:00,61.57,61.59,61.52,61.55,64000.0,46.9325,46.9478,46.8944,46.9173,64000.0
2012-11-29 15:40:00,61.56,61.66,61.55,61.63,54400.0,46.9249,47.0011,46.9173,46.9783,54400.0
2012-11-29 15:45:00,61.62,61.64,61.55,61.63,93600.0,46.9707,46.9859,46.9173,46.9783,93600.0
2012-11-29 15:50:00,61.63,61.63,61.54,61.59,86400.0,46.9783,46.9783,46.9097,46.9478,86400.0
2012-11-29 15:55:00,61.59,61.6,61.52,61.57,171800.0,46.9478,46.9554,46.8944,46.9325,171800.0
2012-11-30 09:30:00,61.48,61.57,61.22,61.22,116200.0,46.8639,46.9325,46.6658,46.6658,116200.0
2012-11-30 09:35:00,61.22,61.44,61.22,61.44,61400.0,46.6658,46.8335,46.6658,46.8335,61400.0
2012-11-30 09:40:00,61.44,61.51,61.38,61.38,90600.0,46.8335,46.8868,46.7877,46.7877,90600.0
2012-11-30 09:45:00,61.38,61.38,61.15,61.15,58600.0,46.7877,46.7877,46.6124,46.6124,58600.0
2012-11-30 09:50:00,61.11,61.17,61.07,61.17,51400.0,46.5819,46.6276,46.5514,46.6276,51400.0
2012-11-30 09:55:00,61.17,61.33,61.13,61.29,36800.0,46.6276,46.7496,46.5971,46.7191,36800.0
2012-11-30 10:00:00,61.29,61.53,61.28,61.52,53800.0,46.7191,46.9021,46.7115,46.8944,53800.0
2012-11-30 10:05:00,61.53,61.54,61.39,61.4,57200.0,46.9021,46.9097,46.7953,46.803,57200.0
2012-11-30 10:10:00,61.37,61.42,61.26,61.42,25200.0,46.7801,46.8182,46.6962,46.8182,25200.0
2012-11-30 10:15:00,61.42,61.49,61.37,61.45,33400.0,46.8182,46.8716,46.7801,46.8411,33400.0
2012-11-30 10:20:00,61.47,61.51,61.43,61.43,37400.0,46.8563,46.8868,46.8258,46.8258,37400.0
2012-11-30 10:25:00,61.44,61.45,61.34,61.38,37600.0,46.8335,46.8411,46.7572,46.7877,37600.0
2012-11-30 10:30:00,61.36,61.36,61.24,61.24,25600.0,46.7725,46.7725,46.681,46.681,25600.0
2012-11-30 10:35:00,61.27,61.28,61.2,61.26,54800.0,46.7039,46.7115,46.6505,46.6962,54800.0
2012-11-30 10:40:00,61.24,61.31,61.2,61.2,25200.0,46.681,46.7344,46.6505,46.6505,25200.0
2012-11-30 10:45:00,61.19,61.19,61.02,61.06,28000.0,46.6429,46.6429,46.5133,46.5438,28000.0
2012-11-30 10:50:00,61.07,61.07,60.98,60.99,30800.0,46.5514,46.5514,46.4828,46.4904,30800.0
2012-11-30 10:55:00,60.99,61.07,60.96,61.07,54000.0,46.4904,46.5514,46.4676,46.5514,54000.0
2012-11-30 11:00:00,61.06,61.13,61.06,61.13,28200.0,46.5438,46.5971,46.5438,46.5971,28200.0
2012-11-30 11:05:00,61.13,61.15,61.07,61.1,94400.0,46.5971,46.6124,46.5514,46.5743,94400.0
2012-11-30 11:10:00,61.1,61.2,61.09,61.15,39400.0,46.5743,46.6505,46.5667,46.6124,39400.0
2012-11-30 11:15:00,61.15,61.18,61.13,61.15,28000.0,46.6124,46.6353,46.5971,46.6124,28000.0
2012-11-30 11:20:00,61.13,61.15,61.06,61.09,27800.0,46.5971,46.6124,46.5438,46.5667,27800.0
2012-11-30 11:25:00,61.1,61.14,61.08,61.13,35400.0,46.5743,46.6048,46.559,46.5971,35400.0
2012-11-30 11:30:00,61.12,61.19,61.1,61.13,23400.0,46.5895,46.6429,46.5743,46.5971,23400.0
2012-11-30 11:35:00,61.13,61.16,61.1,61.15,22000.0,46.5971,46.62,46.5743,46.6124,22000.0
2012-11-30 11:40:00,61.16,61.2,61.16,61.18,19600.0,46.62,46.6505,46.62,46.6353,19600.0
2012-11-30 11:45:00,61.17,61.22,61.17,61.2,22000.0,46.6276,46.6658,46.6276,46.6505,22000.0
2012-11-30 11:50:00,61.2,61.2,61.15,61.2,20800.0,46.6505,46.6505,46.6124,46.6505,20800.0
2012-11-30 11:55:00,61.21,61.24,61.16,61.18,32600.0,46.6581,46.681,46.62,46.6353,32600.0
2012-11-30 12:00:00,61.19,61.22,61.16,61.21,24400.0,46.6429,46.6658,46.62,46.6581,24400.0
2012-11-30 12:05:00,61.21,61.23,61.17,61.21,22200.0,46.6581,46.6734,46.6276,46.6581,22200.0
2012-11-30 12:10:00,61.22,61.22,61.18,61.2,19200.0,46.6658,46.6658,46.6353,46.6505,19200.0
2012-11-30 12:15:00,61.2,61.24,61.2,61.23,32800.0,46.6505,46.681,46.6505,46.6734,32800.0
2012-11-30 12:20:00,61.23,61.27,61.23,61.27,16600.0,46.6734,46.7039,46.6734,46.7039,16600.0
2012-11-30 12:25:00,61.3,61.31,61.27,61.27,14800.0,46.7267,46.7344,46.7039,46.7039,14800.0
2012-11-30 12:30:00,61.27,61.34,61.27,61.32,20000.0,46.7039,46.7572,46.7039,46.742,20000.0
2012-11-30 12:35:00,61.33,61.34,61.3,61.33,12800.0,46.7496,46.7572,46.7267,46.7496,12800.0
2012-11-30 12:40:00,61.32,61.33,61.29,61.32,16400.0,46.742,46.7496,46.7191,46.742,16400.0
2012-11-30 12:45:00,61.32,61.38,61.3,61.37,41200.0,46.742,46.7877,46.7267,46.7801,41200.0
2012-11-30 12:50:00,61.37,61.37,61.24,61.27,22800.0,46.7801,46.7801,46.681,46.7039,22800.0
2012-11-30 12:55:00,61.26,61.31,61.24,61.24,16000.0,46.6962,46.7344,46.681,46.681,16000.0
2012-11-30 13:00:00,61.26,61.33,61.24,61.31,20200.0,46.6962,46.7496,46.681,46.7344,20200.0
2012-11-30 13:05:00,61.3,61.32,61.29,61.3,9400.0,46.7267,46.742,46.7191,46.7267,9400.0
2012-11-30 13:10:00,61.31,61.33,61.27,61.32,31600.0,46.7344,46.7496,46.7039,46.742,31600.0
2012-11-30 13:15:00,61.31,61.31,61.26,61.29,13000.0,46.7344,46.7344,46.6962,46.7191,13000.0
2012-11-30 13:20:00,61.29,61.47,61.29,61.47,52600.0,46.7191,46.8563,46.7191,46.8563,52600.0
2012-11-30 13:25:00,61.47,61.49,61.43,61.43,11800.0,46.8563,46.8716,46.8258,46.8258,11800.0
2012-11-30 13:30:00,61.43,61.45,61.38,61.38,20200.0,46.8258,46.8411,46.7877,46.7877,20200.0
2012-11-30 13:35:00,61.37,61.4,61.35,61.37,18000.0,46.7801,46.803,46.7648,46.7801,18000.0
2012-11-30 13:40:00,61.37,61.42,61.34,61.42,28400.0,46.7801,46.8182,46.7572,46.8182,28400.0
2012-11-30 13:45:00,61.41,61.44,61.35,61.44,21400.0,46.8106,46.8335,46.7648,46.8335,21400.0
2012-11-30 13:50:00,61.41,61.43,61.37,61.37,27400.0,46.8106,46.8258,46.7801,46.7801,27400.0
2012-11-30 13:55:00,61.37,61.41,61.36,61.38,21400.0,46.7801,46.8106,46.7725,46.7877,21400.0
2012-11-30 14:00:00,61.38,61.42,61.37,61.42,20200.0,46.7877,46.8182,46.7801,46.8182,20200.0
2012-11-30 14:05:00,61.41,61.42,61.37,61.39,39400.0,46.8106,46.8182,46.7801,46.7953,39400.0
2012-11-30 14:10:00,61.38,61.39,61.31,61.31,19800.0,46.7877,46.7953,46.7344,46.7344,19800.0
2012-11-30 14:15:00,61.31,61.33,61.3,61.31,21800.0,46.7344,46.7496,46.7267,46.7344,21800.0
2012-11-30 14:20:00,61.32,61.43,61.32,61.42,20600.0,46.742,46.8258,46.742,46.8182,20600.0
2012-11-30 14:25:00,61.43,61.48,61.4,61.44,27600.0,46.8258,46.8639,46.803,46.8335,27600.0
2012-11-30 14:30:00,61.46,61.46,61.4,61.42,24200.0,46.8487,46.8487,46.803,46.8182,24200.0
2012-11-30 14:35:00,61.42,61.44,61.35,61.37,27600.0,46.8182,46.8335,46.7648,46.7801,27600.0
2012-11-30 14:40:00,61.37,61.37,61.31,61.31,17800.0,46.7801,46.7801,46.7344,46.7344,17800.0
2012-11-30 14:45:00,61.31,61.33,61.27,61.29,30200.0,46.7344,46.7496,46.7039,46.7191,30200.0
2012-11-30 14:50:00,61.29,61.31,61.26,61.27,20000.0,46.7191,46.7344,46.6962,46.7039,20000.0
2012-11-30 14:55:00,61.27,61.28,61.21,61.23,28200.0,46.7039,46.7115,46.6581,46.6734,28200.0
2012-11-30 15:00:00,61.23,61.23,61.2,61.2,29200.0,46.6734,46.6734,46.6505,46.6505,29200.0
2012-11-30 15:05:00,61.21,61.23,61.2,61.21,33600.0,46.6581,46.6734,46.6505,46.6581,33600.0
2012-11-30 15:10:00,61.21,61.29,61.21,61.27,32000.0,46.6581,46.7191,46.6581,46.7039,32000.0
2012-11-30 15:15:00,61.29,61.35,61.27,61.29,40400.0,46.7191,46.7648,46.7039,46.7191,40400.0
2012-11-30 15:20:00,61.3,61.35,61.27,61.28,55200.0,46.7267,46.7648,46.7039,46.7115,55200.0
2012-11-30 15:25:00,61.27,61.3,61.23,61.26,49800.0,46.7039,46.7267,46.6734,46.6962,49800.0
2012-11-30 15:30:00,61.25,61.33,61.23,61.33,54200.0,46.6886,46.7496,46.6734,46.7496,54200.0
2012-11-30 15:35:00,61.32,61.38,61.31,61.35,49600.0,46.742,46.7877,46.7344,46.7648,49600.0
2012-11-30 15:40:00,61.35,61.38,61.3,61.3,65400.0,46.7648,46.7877,46.7267,46.7267,65400.0
2012-11-30 15:45:00,61.32,61.42,61.3,61.37,106200.0,46.742,46.8182,46.7267,46.7801,106200.0
2012-11-30 15:50:00,61.38,61.46,61.36,61.45,100600.0,46.7877,46.8487,46.7725,46.8411,100600.0
2012-11-30 15:55:00,61.46,61.52,61.38,61.38,296400.0,46.8487,46.8944,46.7877,46.7877,296400.0
2012-12-03 09:30:00,61.84,62.02,61.72,61.99,117400.0,47.1384,47.2756,47.0469,47.2527,117400.0
2012-12-03 09:35:00,61.98,61.99,61.78,61.85,58800.0,47.2451,47.2527,47.0926,47.146,58800.0
2012-12-03 09:40:00,61.88,61.93,61.54,61.54,66600.0,47.1688,47.207,46.9097,46.9097,66600.0
2012-12-03 09:45:00,61.54,61.57,61.44,61.54,51200.0,46.9097,46.9325,46.8335,46.9097,51200.0
2012-12-03 09:50:00,61.51,61.54,61.32,61.33,52200.0,46.8868,46.9097,46.742,46.7496,52200.0
2012-12-03 09:55:00,61.38,61.38,61.07,61.11,61000.0,46.7877,46.7877,46.5514,46.5819,61000.0
2012-12-03 10:00:00,61.09,61.18,60.88,61.08,111000.0,46.5667,46.6353,46.4066,46.559,111000.0
2012-12-03 10:05:00,61.05,61.29,61.04,61.15,49400.0,46.5362,46.7191,46.5285,46.6124,49400.0
2012-12-03 10:10:00,61.16,61.35,61.15,61.32,29600.0,46.62,46.7648,46.6124,46.742,29600.0
2012-12-03 10:15:00,61.33,61.4,61.28,61.32,44000.0,46.7496,46.803,46.7115,46.742,44000.0
2012-12-03 10:20:00,61.29,61.35,61.29,61.34,30600.0,46.7191,46.7648,46.7191,46.7572,30600.0
2012-12-03 10:25:00,61.33,61.34,61.12,61.12,40600.0,46.7496,46.7572,46.5895,46.5895,40600.0
2012-12-03 10:30:00,61.13,61.2,61.06,61.06,31400.0,46.5971,46.6505,46.5438,46.5438,31400.0
2012-12-03 10:35:00,61.06,61.26,61.02,61.22,31800.0,46.5438,46.6962,46.5133,46.6658,31800.0
2012-12-03 10:40:00,61.22,61.27,61.21,61.21,32800.0,46.6658,46.7039,46.6581,46.6581,32800.0
2012-12-03 10:45:00,61.21,61.24,61.17,61.21,20800.0,46.6581,46.681,46.6276,46.6581,20800.0
2012-12-03 10:50:00,61.22,61.22,61.04,61.07,73400.0,46.6658,46.6658,46.5285,46.5514,73400.0
2012-12-03 10:55:00,61.04,61.09,61.01,61.08,26200.0,46.5285,46.5667,46.5057,46.559,26200.0
2012-12-03 11:00:00,61.08,61.13,61.01,61.01,40600.0,46.559,46.5971,46.5057,46.5057,40600.0
2012-12-03 11:05:00,61.01,61.07,61.01,61.04,37000.0,46.5057,46.5514,46.5057,46.5285,37000.0
2012-12-03 11:10:00,61.04,61.05,61.02,61.02,51000.0,46.5285,46.5362,46.5133,46.5133,51000.0
2012-12-03 11:15:00,61.02,61.05,60.97,60.97,19800.0,46.5133,46.5362,46.4752,46.4752,19800.0
2012-12-03 11:20:00,60.97,60.98,60.94,60.95,31000.0,46.4752,46.4828,46.4523,46.4599,31000.0
2012-12-03 11:25:00,60.95,60.98,60.93,60.96,44800.0,46.4599,46.4828,46.4447,46.4676,44800.0
2012-12-03 11:30:00,60.95,60.99,60.87,60.93,45600.0,46.4599,46.4904,46.399,46.4447,45600.0
2012-12-03 11:35:00,60.92,60.98,60.9,60.98,31000.0,46.4371,46.4828,46.4218,46.4828,31000.0
2012-12-03 11:40:00,60.99,61.06,60.93,60.95,43400.0,46.4904,46.5438,46.4447,46.4599,43400.0
2012-12-03 11:45:00,60.95,60.95,60.88,60.9,65200.0,46.4599,46.4599,46.4066,46.4218,65200.0
2012-12-03 11:50:00,60.9,61.0,60.9,60.99,34400.0,46.4218,46.4981,46.4218,46.4904,34400.0
2012-12-03 11:55:00,60.98,61.01,60.97,60.97,58600.0,46.4828,46.5057,46.4752,46.4752,58600.0
2012-12-03 12:00:00,60.99,61.01,60.94,60.96,33800.0,46.4904,46.5057,46.4523,46.4676,33800.0
2012-12-03 12:05:00,60.98,60.99,60.96,60.97,51600.0,46.4828,46.4904,46.4676,46.4752,51600.0
2012-12-03 12:10:00,60.97,61.01,60.97,60.99,63400.0,46.4752,46.5057,46.4752,46.4904,63400.0
2012-12-03 12:15:00,60.99,60.99,60.91,60.99,30200.0,46.4904,46.4904,46.4295,46.4904,30200.0
2012-12-03 12:20:00,60.99,61.01,60.98,60.99,32000.0,46.4904,46.5057,46.4828,46.4904,32000.0
2012-12-03 12:25:00,60.99,61.08,60.98,61.04,33000.0,46.4904,46.559,46.4828,46.5285,33000.0
2012-12-03 12:30:00,61.02,61.11,61.02,61.09,20200.0,46.5133,46.5819,46.5133,46.5667,20200.0
2012-12-03 12:35:00,61.08,61.17,61.08,61.15,25000.0,46.559,46.6276,46.559,46.6124,25000.0
2012-12-03 12:40:00,61.14,61.15,61.09,61.12,34000.0,46.6048,46.6124,46.5667,46.5895,34000.0
2012-12-03 12:45:00,61.12,61.13,61.05,61.05,24800.0,46.5895,46.5971,46.5362,46.5362,24800.0
2012-12-03 12:50:00,61.05,61.06,61.01,61.02,14600.0,46.5362,46.5438,46.5057,46.5133,14600.0
2012-12-03 12:55:00,61.02,61.02,60.97,60.97,14200.0,46.5133,46.5133,46.4752,46.4752,14200.0
2012-12-03 13:00:00,60.97,60.99,60.91,60.98,26200.0,46.4752,46.4904,46.4295,46.4828,26200.0
2012-12-03 13:05:00,60.98,61.02,60.96,60.96,36000.0,46.4828,46.5133,46.4676,46.4676,36000.0
2012-12-03 13:10:00,60.96,61.01,60.96,60.99,20600.0,46.4676,46.5057,46.4676,46.4904,20600.0
2012-12-03 13:15:00,60.98,61.0,60.93,60.99,21400.0,46.4828,46.4981,46.4447,46.4904,21400.0
2012-12-03 13:20:00,61.0,61.0,60.94,60.95,11400.0,46.4981,46.4981,46.4523,46.4599,11400.0
2012-12-03 13:25:00,60.94,61.04,60.94,61.02,27000.0,46.4523,46.5285,46.4523,46.5133,27000.0
2012-12-03 13:30:00,61.02,61.03,60.87,60.87,23600.0,46.5133,46.5209,46.399,46.399,23600.0
2012-12-03 13:35:00,60.91,60.91,60.82,60.84,21600.0,46.4295,46.4295,46.3608,46.3761,21600.0
2012-12-03 13:40:00,60.85,60.88,60.82,60.87,21600.0,46.3837,46.4066,46.3608,46.399,21600.0
2012-12-03 13:45:00,60.88,60.88,60.84,60.87,17200.0,46.4066,46.4066,46.3761,46.399,17200.0
2012-12-03 13:50:00,60.89,60.93,60.83,60.84,19600.0,46.4142,46.4447,46.3685,46.3761,19600.0
2012-12-03 13:55:00,60.84,60.91,60.82,60.82,21600.0,46.3761,46.4295,46.3608,46.3608,21600.0
2012-12-03 14:00:00,60.82,60.85,60.82,60.84,24400.0,46.3608,46.3837,46.3608,46.3761,24400.0
2012-12-03 14:05:00,60.84,60.94,60.84,60.94,23400.0,46.3761,46.4523,46.3761,46.4523,23400.0
2012-12-03 14:10:00,60.94,60.95,60.86,60.94,36200.0,46.4523,46.4599,46.3913,46.4523,36200.0
2012-12-03 14:15:00,60.95,60.98,60.9,60.9,21200.0,46.4599,46.4828,46.4218,46.4218,21200.0
2012-12-03 14:20:00,60.9,60.93,60.83,60.86,42600.0,46.4218,46.4447,46.3685,46.3913,42600.0
2012-12-03 14:25:00,60.86,60.88,60.82,60.87,24200.0,46.3913,46.4066,46.3608,46.399,24200.0
2012-12-03 14:30:00,60.87,60.91,60.83,60.87,20000.0,46.399,46.4295,46.3685,46.399,20000.0
2012-12-03 14:35:00,60.85,60.87,60.83,60.84,50000.0,46.3837,46.399,46.3685,46.3761,50000.0
2012-12-03 14:40:00,60.81,60.9,60.81,60.85,14800.0,46.3532,46.4218,46.3532,46.3837,14800.0
2012-12-03 14:45:00,60.85,60.87,60.8,60.8,19800.0,46.3837,46.399,46.3456,46.3456,19800.0
2012-12-03 14:50:00,60.83,60.86,60.77,60.85,51400.0,46.3685,46.3913,46.3227,46.3837,51400.0
2012-12-03 14:55:00,60.83,60.85,60.79,60.82,31800.0,46.3685,46.3837,46.338,46.3608,31800.0
2012-12-03 15:00:00,60.81,60.92,60.79,60.8,48800.0,46.3532,46.4371,46.338,46.3456,48800.0
2012-12-03 15:05:00,60.79,60.83,60.74,60.78,57600.0,46.338,46.3685,46.2999,46.3304,57600.0
2012-12-03 15:10:00,60.76,60.82,60.75,60.76,59000.0,46.3151,46.3608,46.3075,46.3151,59000.0
2012-12-03 15:15:00,60.75,60.77,60.62,60.67,63000.0,46.3075,46.3227,46.2084,46.2465,63000.0
2012-12-03 15:20:00,60.67,60.72,60.65,60.66,46400.0,46.2465,46.2846,46.2313,46.2389,46400.0
2012-12-03 15:25:00,60.69,60.74,60.66,60.74,48000.0,46.2618,46.2999,46.2389,46.2999,48000.0
2012-12-03 15:30:00,60.74,60.8,60.73,60.77,59400.0,46.2999,46.3456,46.2922,46.3227,59400.0
2012-12-03 15:35:00,60.77,60.82,60.77,60.79,56000.0,46.3227,46.3608,46.3227,46.338,56000.0
2012-12-03 15:40:00,60.8,60.84,60.77,60.8,57200.0,46.3456,46.3761,46.3227,46.3456,57200.0
2012-12-03 15:45:00,60.8,60.87,60.76,60.76,103600.0,46.3456,46.399,46.3151,46.3151,103600.0
2012-12-03 15:50:00,60.76,60.81,60.76,60.8,123200.0,46.3151,46.3532,46.3151,46.3456,123200.0
2012-12-03 15:55:00,60.8,60.8,60.67,60.71,211000.0,46.3456,46.3456,46.2465,46.277,211000.0
2012-12-04 09:30:00,60.82,60.94,60.66,60.82,54800.0,46.3608,46.4523,46.2389,46.3608,54800.0
2012-12-04 09:35:00,60.77,61.09,60.77,61.09,58000.0,46.3227,46.5667,46.3227,46.5667,58000.0
2012-12-04 09:40:00,61.08,61.38,61.08,61.2,43600.0,46.559,46.7877,46.559,46.6505,43600.0
2012-12-04 09:45:00,61.19,61.25,61.12,61.17,27400.0,46.6429,46.6886,46.5895,46.6276,27400.0
2012-12-04 09:50:00,61.16,61.31,61.13,61.18,52400.0,46.62,46.7344,46.5971,46.6353,52400.0
2012-12-04 09:55:00,61.18,61.23,61.1,61.13,31000.0,46.6353,46.6734,46.5743,46.5971,31000.0
2012-12-04 10:00:00,61.13,61.16,61.07,61.1,22400.0,46.5971,46.62,46.5514,46.5743,22400.0
2012-12-04 10:05:00,61.09,61.33,61.08,61.31,22000.0,46.5667,46.7496,46.559,46.7344,22000.0
2012-12-04 10:10:00,61.28,61.39,61.26,61.3,45000.0,46.7115,46.7953,46.6962,46.7267,45000.0
2012-12-04 10:15:00,61.3,61.37,61.28,61.37,19200.0,46.7267,46.7801,46.7115,46.7801,19200.0
2012-12-04 10:20:00,61.35,61.38,61.17,61.2,19400.0,46.7648,46.7877,46.6276,46.6505,19400.0
2012-12-04 10:25:00,61.16,61.19,61.05,61.07,31200.0,46.62,46.6429,46.5362,46.5514,31200.0
2012-12-04 10:30:00,61.05,61.13,61.05,61.13,15200.0,46.5362,46.5971,46.5362,46.5971,15200.0
2012-12-04 10:35:00,61.13,61.23,61.07,61.18,45400.0,46.5971,46.6734,46.5514,46.6353,45400.0
2012-12-04 10:40:00,61.2,61.28,61.18,61.2,16800.0,46.6505,46.7115,46.6353,46.6505,16800.0
2012-12-04 10:45:00,61.18,61.26,61.15,61.23,18200.0,46.6353,46.6962,46.6124,46.6734,18200.0
2012-12-04 10:50:00,61.21,61.26,61.1,61.12,17200.0,46.6581,46.6962,46.5743,46.5895,17200.0
2012-12-04 10:55:00,61.1,61.13,61.05,61.07,40600.0,46.5743,46.5971,46.5362,46.5514,40600.0
2012-12-04 11:00:00,61.07,61.08,61.0,61.01,19400.0,46.5514,46.559,46.4981,46.5057,19400.0
2012-12-04 11:05:00,61.01,61.03,60.96,60.97,16800.0,46.5057,46.5209,46.4676,46.4752,16800.0
2012-12-04 11:10:00,60.95,61.02,60.9,61.01,13000.0,46.4599,46.5133,46.4218,46.5057,13000.0
2012-12-04 11:15:00,61.01,61.04,60.97,61.04,13400.0,46.5057,46.5285,46.4752,46.5285,13400.0
2012-12-04 11:20:00,61.05,61.06,60.97,60.99,11800.0,46.5362,46.5438,46.4752,46.4904,11800.0
2012-12-04 11:25:00,60.97,60.98,60.88,60.88,19000.0,46.4752,46.4828,46.4066,46.4066,19000.0
2012-12-04 11:30:00,60.88,60.94,60.87,60.9,10400.0,46.4066,46.4523,46.399,46.4218,10400.0
2012-12-04 11:35:00,60.88,60.96,60.86,60.94,15000.0,46.4066,46.4676,46.3913,46.4523,15000.0
2012-12-04 11:40:00,60.88,61.03,60.88,61.03,23200.0,46.4066,46.5209,46.4066,46.5209,23200.0
2012-12-04 11:45:00,61.05,61.05,61.02,61.05,16600.0,46.5362,46.5362,46.5133,46.5362,16600.0
2012-12-04 11:50:00,61.05,61.05,61.0,61.0,15600.0,46.5362,46.5362,46.4981,46.4981,15600.0
2012-12-04 11:55:00,61.0,61.05,60.97,60.99,27400.0,46.4981,46.5362,46.4752,46.4904,27400.0
2012-12-04 12:00:00,61.01,61.01,60.92,60.94,22000.0,46.5057,46.5057,46.4371,46.4523,22000.0
2012-12-04 12:05:00,60.94,60.94,60.83,60.86,11400.0,46.4523,46.4523,46.3685,46.3913,11400.0
2012-12-04 12:10:00,60.86,60.89,60.8,60.81,25400.0,46.3913,46.4142,46.3456,46.3532,25400.0
2012-12-04 12:15:00,60.81,60.83,60.76,60.79,20200.0,46.3532,46.3685,46.3151,46.338,20200.0
2012-12-04 12:20:00,60.77,60.83,60.76,60.79,23000.0,46.3227,46.3685,46.3151,46.338,23000.0
2012-12-04 12:25:00,60.79,61.01,60.74,60.99,51600.0,46.338,46.5057,46.2999,46.4904,51600.0
2012-12-04 12:30:00,60.93,61.07,60.92,61.02,32800.0,46.4447,46.5514,46.4371,46.5133,32800.0
2012-12-04 12:35:00,61.01,61.05,60.9,60.97,20600.0,46.5057,46.5362,46.4218,46.4752,20600.0
2012-12-04 12:40:00,60.93,60.98,60.91,60.94,4600.0,46.4447,46.4828,46.4295,46.4523,4600.0
2012-12-04 12:45:00,60.96,61.01,60.94,60.99,27800.0,46.4676,46.5057,46.4523,46.4904,27800.0
2012-12-04 12:50:00,61.0,61.0,60.88,60.94,8200.0,46.4981,46.4981,46.4066,46.4523,8200.0
2012-12-04 12:55:00,60.94,61.0,60.91,60.91,11000.0,46.4523,46.4981,46.4295,46.4295,11000.0
2012-12-04 13:00:00,60.9,60.94,60.83,60.86,21000.0,46.4218,46.4523,46.3685,46.3913,21000.0
2012-12-04 13:05:00,60.85,60.94,60.84,60.88,34800.0,46.3837,46.4523,46.3761,46.4066,34800.0
2012-12-04 13:10:00,60.89,60.96,60.86,60.93,13000.0,46.4142,46.4676,46.3913,46.4447,13000.0
2012-12-04 13:15:00,60.92,60.98,60.9,60.95,23600.0,46.4371,46.4828,46.4218,46.4599,23600.0
2012-12-04 13:20:00,60.96,61.02,60.96,61.01,69600.0,46.4676,46.5133,46.4676,46.5057,69600.0
2012-12-04 13:25:00,61.01,61.01,60.99,61.0,62400.0,46.5057,46.5057,46.4904,46.4981,62400.0
2012-12-04 13:30:00,61.01,61.03,60.95,60.95,13800.0,46.5057,46.5209,46.4599,46.4599,13800.0
2012-12-04 13:35:00,60.97,61.14,60.93,61.1,45400.0,46.4752,46.6048,46.4447,46.5743,45400.0
2012-12-04 13:40:00,61.09,61.23,61.09,61.2,23000.0,46.5667,46.6734,46.5667,46.6505,23000.0
2012-12-04 13:45:00,61.19,61.27,61.19,61.27,17400.0,46.6429,46.7039,46.6429,46.7039,17400.0
2012-12-04 13:50:00,61.28,61.37,61.23,61.35,21400.0,46.7115,46.7801,46.6734,46.7648,21400.0
2012-12-04 13:55:00,61.35,61.38,61.24,61.24,36800.0,46.7648,46.7877,46.681,46.681,36800.0
2012-12-04 14:00:00,61.27,61.31,61.23,61.31,20200.0,46.7039,46.7344,46.6734,46.7344,20200.0
2012-12-04 14:05:00,61.29,61.29,61.18,61.2,19200.0,46.7191,46.7191,46.6353,46.6505,19200.0
2012-12-04 14:10:00,61.2,61.23,61.13,61.16,25200.0,46.6505,46.6734,46.5971,46.62,25200.0
2012-12-04 14:15:00,61.19,61.21,61.14,61.19,8600.0,46.6429,46.6581,46.6048,46.6429,8600.0
2012-12-04 14:20:00,61.18,61.24,61.18,61.2,14000.0,46.6353,46.681,46.6353,46.6505,14000.0
2012-12-04 14:25:00,61.22,61.22,61.13,61.13,16400.0,46.6658,46.6658,46.5971,46.5971,16400.0
2012-12-04 14:30:00,61.12,61.18,61.12,61.18,6400.0,46.5895,46.6353,46.5895,46.6353,6400.0
2012-12-04 14:35:00,61.15,61.18,61.12,61.14,12200.0,46.6124,46.6353,46.5895,46.6048,12200.0
2012-12-04 14:40:00,61.15,61.24,61.15,61.17,21600.0,46.6124,46.681,46.6124,46.6276,21600.0
2012-12-04 14:45:00,61.19,61.22,61.15,61.2,17000.0,46.6429,46.6658,46.6124,46.6505,17000.0
2012-12-04 14:50:00,61.19,61.23,61.18,61.21,12800.0,46.6429,46.6734,46.6353,46.6581,12800.0
2012-12-04 14:55:00,61.2,61.2,61.13,61.15,29200.0,46.6505,46.6505,46.5971,46.6124,29200.0
2012-12-04 15:00:00,61.15,61.19,61.12,61.17,12000.0,46.6124,46.6429,46.5895,46.6276,12000.0
2012-12-04 15:05:00,61.17,61.27,61.17,61.2,14800.0,46.6276,46.7039,46.6276,46.6505,14800.0
2012-12-04 15:10:00,61.21,61.22,61.16,61.22,12800.0,46.6581,46.6658,46.62,46.6658,12800.0
2012-12-04 15:15:00,61.23,61.29,61.22,61.24,24600.0,46.6734,46.7191,46.6658,46.681,24600.0
2012-12-04 15:20:00,61.25,61.26,61.2,61.24,27200.0,46.6886,46.6962,46.6505,46.681,27200.0
2012-12-04 15:25:00,61.26,61.29,61.21,61.23,24800.0,46.6962,46.7191,46.6581,46.6734,24800.0
2012-12-04 15:30:00,61.22,61.27,61.17,61.19,33000.0,46.6658,46.7039,46.6276,46.6429,33000.0
2012-12-04 15:35:00,61.17,61.25,61.15,61.24,35000.0,46.6276,46.6886,46.6124,46.681,35000.0
2012-12-04 15:40:00,61.23,61.27,61.23,61.27,50600.0,46.6734,46.7039,46.6734,46.7039,50600.0
2012-12-04 15:45:00,61.27,61.27,61.17,61.23,48000.0,46.7039,46.7039,46.6276,46.6734,48000.0
2012-12-04 15:50:00,61.24,61.24,61.07,61.15,60200.0,46.681,46.681,46.5514,46.6124,60200.0
2012-12-04 15:55:00,61.15,61.19,61.09,61.16,301000.0,46.6124,46.6429,46.5667,46.62,301000.0
2012-12-05 09:30:00,61.31,61.31,61.17,61.29,83800.0,46.7344,46.7344,46.6276,46.7191,83800.0
2012-12-05 09:35:00,61.28,61.5,61.21,61.41,41000.0,46.7115,46.8792,46.6581,46.8106,41000.0
2012-12-05 09:40:00,61.43,61.45,61.37,61.43,26200.0,46.8258,46.8411,46.7801,46.8258,26200.0
2012-12-05 09:45:00,61.38,61.45,61.28,61.32,34600.0,46.7877,46.8411,46.7115,46.742,34600.0
2012-12-05 09:50:00,61.33,61.35,61.3,61.31,52200.0,46.7496,46.7648,46.7267,46.7344,52200.0
2012-12-05 09:55:00,61.31,61.39,61.27,61.37,54000.0,46.7344,46.7953,46.7039,46.7801,54000.0
2012-12-05 10:00:00,61.38,61.5,61.31,61.34,155000.0,46.7877,46.8792,46.7344,46.7572,155000.0
2012-12-05 10:05:00,61.32,61.47,61.31,61.44,126200.0,46.742,46.8563,46.7344,46.8335,126200.0
2012-12-05 10:10:00,61.41,61.44,61.3,61.32,29600.0,46.8106,46.8335,46.7267,46.742,29600.0
2012-12-05 10:15:00,61.3,61.34,61.22,61.31,40600.0,46.7267,46.7572,46.6658,46.7344,40600.0
2012-12-05 10:20:00,61.3,61.39,61.22,61.25,33200.0,46.7267,46.7953,46.6658,46.6886,33200.0
2012-12-05 10:25:00,61.22,61.24,61.08,61.14,60200.0,46.6658,46.681,46.559,46.6048,60200.0
2012-12-05 10:30:00,61.12,61.2,61.1,61.17,24800.0,46.5895,46.6505,46.5743,46.6276,24800.0
2012-12-05 10:35:00,61.16,61.22,61.09,61.09,26400.0,46.62,46.6658,46.5667,46.5667,26400.0
2012-12-05 10:40:00,61.1,61.11,60.78,60.81,64600.0,46.5743,46.5819,46.3304,46.3532,64600.0
2012-12-05 10:45:00,60.81,60.83,60.76,60.82,71600.0,46.3532,46.3685,46.3151,46.3608,71600.0
2012-12-05 10:50:00,60.82,60.82,60.66,60.67,57800.0,46.3608,46.3608,46.2389,46.2465,57800.0
2012-12-05 10:55:00,60.71,60.87,60.67,60.87,21000.0,46.277,46.399,46.2465,46.399,21000.0
2012-12-05 11:00:00,60.88,60.9,60.8,60.88,25600.0,46.4066,46.4218,46.3456,46.4066,25600.0
2012-12-05 11:05:00,60.89,60.93,60.88,60.91,24400.0,46.4142,46.4447,46.4066,46.4295,24400.0
2012-12-05 11:10:00,60.93,61.04,60.88,60.99,24000.0,46.4447,46.5285,46.4066,46.4904,24000.0
2012-12-05 11:15:00,60.95,60.97,60.83,60.83,19200.0,46.4599,46.4752,46.3685,46.3685,19200.0
2012-12-05 11:20:00,60.84,60.93,60.79,60.93,41400.0,46.3761,46.4447,46.338,46.4447,41400.0
2012-12-05 11:25:00,60.93,61.02,60.92,60.97,62400.0,46.4447,46.5133,46.4371,46.4752,62400.0
2012-12-05 11:30:00,60.97,61.16,60.97,61.07,129400.0,46.4752,46.62,46.4752,46.5514,129400.0
2012-12-05 11:35:00,61.08,61.15,61.08,61.13,19200.0,46.559,46.6124,46.559,46.5971,19200.0
2012-12-05 11:40:00,61.12,61.15,61.08,61.11,21200.0,46.5895,46.6124,46.559,46.5819,21200.0
2012-12-05 11:45:00,61.11,61.14,61.09,61.11,23400.0,46.5819,46.6048,46.5667,46.5819,23400.0
2012-12-05 11:50:00,61.11,61.12,61.09,61.1,38800.0,46.5819,46.5895,46.5667,46.5743,38800.0
2012-12-05 11:55:00,61.12,61.26,61.1,61.22,49000.0,46.5895,46.6962,46.5743,46.6658,49000.0
2012-12-05 12:00:00,61.23,61.31,61.23,61.31,60800.0,46.6734,46.7344,46.6734,46.7344,60800.0
2012-12-05 12:05:00,61.3,61.35,61.29,61.33,84600.0,46.7267,46.7648,46.7191,46.7496,84600.0
2012-12-05 12:10:00,61.34,61.35,61.26,61.31,23000.0,46.7572,46.7648,46.6962,46.7344,23000.0
2012-12-05 12:15:00,61.3,61.33,61.26,61.33,14000.0,46.7267,46.7496,46.6962,46.7496,14000.0
2012-12-05 12:20:00,61.32,61.32,61.21,61.22,49000.0,46.742,46.742,46.6581,46.6658,49000.0
2012-12-05 12:25:00,61.21,61.22,61.15,61.17,22400.0,46.6581,46.6658,46.6124,46.6276,22400.0
2012-12-05 12:30:00,61.18,61.27,61.15,61.23,74200.0,46.6353,46.7039,46.6124,46.6734,74200.0
2012-12-05 12:35:00,61.24,61.33,61.23,61.32,35200.0,46.681,46.7496,46.6734,46.742,35200.0
2012-12-05 12:40:00,61.33,61.35,61.25,61.31,71000.0,46.7496,46.7648,46.6886,46.7344,71000.0
2012-12-05 12:45:00,61.32,61.36,61.27,61.27,35800.0,46.742,46.7725,46.7039,46.7039,35800.0
2012-12-05 12:50:00,61.29,61.33,61.27,61.31,30400.0,46.7191,46.7496,46.7039,46.7344,30400.0
2012-12-05 12:55:00,61.31,61.32,61.31,61.32,51000.0,46.7344,46.742,46.7344,46.742,51000.0
2012-12-05 13:00:00,61.32,61.36,61.32,61.35,36600.0,46.742,46.7725,46.742,46.7648,36600.0
2012-12-05 13:05:00,61.35,61.37,61.28,61.35,35200.0,46.7648,46.7801,46.7115,46.7648,35200.0
2012-12-05 13:10:00,61.35,61.44,61.33,61.44,26400.0,46.7648,46.8335,46.7496,46.8335,26400.0
2012-12-05 13:15:00,61.44,61.45,61.38,61.38,25600.0,46.8335,46.8411,46.7877,46.7877,25600.0
2012-12-05 13:20:00,61.4,61.46,61.38,61.46,10000.0,46.803,46.8487,46.7877,46.8487,10000.0
2012-12-05 13:25:00,61.46,61.49,61.43,61.48,32400.0,46.8487,46.8716,46.8258,46.8639,32400.0
2012-12-05 13:30:00,61.48,61.49,61.36,61.37,30000.0,46.8639,46.8716,46.7725,46.7801,30000.0
2012-12-05 13:35:00,61.38,61.41,61.35,61.35,26800.0,46.7877,46.8106,46.7648,46.7648,26800.0
2012-12-05 13:40:00,61.35,61.36,61.22,61.31,35600.0,46.7648,46.7725,46.6658,46.7344,35600.0
2012-12-05 13:45:00,61.31,61.34,61.26,61.34,86400.0,46.7344,46.7572,46.6962,46.7572,86400.0
2012-12-05 13:50:00,61.35,61.44,61.35,61.44,15200.0,46.7648,46.8335,46.7648,46.8335,15200.0
2012-12-05 13:55:00,61.44,61.47,61.41,61.41,31400.0,46.8335,46.8563,46.8106,46.8106,31400.0
2012-12-05 14:00:00,61.41,61.47,61.4,61.46,30400.0,46.8106,46.8563,46.803,46.8487,30400.0
2012-12-05 14:05:00,61.44,61.49,61.43,61.47,28600.0,46.8335,46.8716,46.8258,46.8563,28600.0
2012-12-05 14:10:00,61.47,61.52,61.47,61.52,25000.0,46.8563,46.8944,46.8563,46.8944,25000.0
2012-12-05 14:15:00,61.52,61.62,61.5,61.58,68600.0,46.8944,46.9707,46.8792,46.9402,68600.0
2012-12-05 14:20:00,61.56,61.56,61.5,61.52,27600.0,46.9249,46.9249,46.8792,46.8944,27600.0
2012-12-05 14:25:00,61.54,61.59,61.49,61.54,20200.0,46.9097,46.9478,46.8716,46.9097,20200.0
2012-12-05 14:30:00,61.54,61.62,61.52,61.61,35200.0,46.9097,46.9707,46.8944,46.963,35200.0
2012-12-05 14:35:00,61.6,61.67,61.58,61.64,65400.0,46.9554,47.0088,46.9402,46.9859,65400.0
2012-12-05 14:40:00,61.64,61.7,61.59,61.59,32600.0,46.9859,47.0316,46.9478,46.9478,32600.0
2012-12-05 14:45:00,61.6,61.67,61.59,61.66,27000.0,46.9554,47.0088,46.9478,47.0011,27000.0
2012-12-05 14:50:00,61.66,61.71,61.63,61.65,30400.0,47.0011,47.0393,46.9783,46.9935,30400.0
2012-12-05 14:55:00,61.66,61.68,61.63,61.67,25800.0,47.0011,47.0164,46.9783,47.0088,25800.0
2012-12-05 15:00:00,61.65,61.68,61.6,61.64,45000.0,46.9935,47.0164,46.9554,46.9859,45000.0
2012-12-05 15:05:00,61.64,61.71,61.64,61.67,43800.0,46.9859,47.0393,46.9859,47.0088,43800.0
2012-12-05 15:10:00,61.7,61.74,61.68,61.74,48400.0,47.0316,47.0621,47.0164,47.0621,48400.0
2012-12-05 15:15:00,61.73,61.79,61.71,61.71,42200.0,47.0545,47.1002,47.0393,47.0393,42200.0
2012-12-05 15:20:00,61.71,61.71,61.65,61.69,45000.0,47.0393,47.0393,46.9935,47.024,45000.0
2012-12-05 15:25:00,61.69,61.74,61.65,61.7,85600.0,47.024,47.0621,46.9935,47.0316,85600.0
2012-12-05 15:30:00,61.7,61.72,61.68,61.72,66400.0,47.0316,47.0469,47.0164,47.0469,66400.0
2012-12-05 15:35:00,61.7,61.71,61.63,61.63,64200.0,47.0316,47.0393,46.9783,46.9783,64200.0
2012-12-05 15:40:00,61.63,61.66,61.59,61.6,60800.0,46.9783,47.0011,46.9478,46.9554,60800.0
2012-12-05 15:45:00,61.59,61.6,61.41,61.42,110800.0,46.9478,46.9554,46.8106,46.8182,110800.0
2012-12-05 15:50:00,61.42,61.5,61.41,61.48,122000.0,46.8182,46.8792,46.8106,46.8639,122000.0
2012-12-05 15:55:00,61.47,61.5,61.31,61.44,130800.0,46.8563,46.8792,46.7344,46.8335,130800.0
2012-12-06 09:30:00,61.39,61.45,61.14,61.34,70000.0,46.7953,46.8411,46.6048,46.7572,70000.0
2012-12-06 09:35:00,61.45,61.86,61.41,61.78,43000.0,46.8411,47.1536,46.8106,47.0926,43000.0
2012-12-06 09:40:00,61.85,62.08,61.38,61.4,76800.0,47.146,47.3213,46.7877,46.803,76800.0
2012-12-06 09:45:00,61.37,61.52,61.32,61.4,35400.0,46.7801,46.8944,46.742,46.803,35400.0
2012-12-06 09:50:00,61.36,61.49,61.29,61.42,18200.0,46.7725,46.8716,46.7191,46.8182,18200.0
2012-12-06 09:55:00,61.4,61.4,61.26,61.32,18400.0,46.803,46.803,46.6962,46.742,18400.0
2012-12-06 10:00:00,61.34,61.38,61.17,61.21,14200.0,46.7572,46.7877,46.6276,46.6581,14200.0
2012-12-06 10:05:00,61.23,61.35,61.2,61.32,22800.0,46.6734,46.7648,46.6505,46.742,22800.0
2012-12-06 10:10:00,61.27,61.31,61.19,61.21,18400.0,46.7039,46.7344,46.6429,46.6581,18400.0
2012-12-06 10:15:00,61.21,61.32,61.18,61.21,15600.0,46.6581,46.742,46.6353,46.6581,15600.0
2012-12-06 10:20:00,61.26,61.26,61.07,61.2,15000.0,46.6962,46.6962,46.5514,46.6505,15000.0
2012-12-06 10:25:00,61.2,61.3,61.16,61.25,12200.0,46.6505,46.7267,46.62,46.6886,12200.0
2012-12-06 10:30:00,61.24,61.26,61.2,61.23,4000.0,46.681,46.6962,46.6505,46.6734,4000.0
2012-12-06 10:35:00,61.23,61.4,61.21,61.28,37800.0,46.6734,46.803,46.6581,46.7115,37800.0
2012-12-06 10:40:00,61.34,61.37,61.28,61.3,33600.0,46.7572,46.7801,46.7115,46.7267,33600.0
2012-12-06 10:45:00,61.3,61.37,61.27,61.32,20600.0,46.7267,46.7801,46.7039,46.742,20600.0
2012-12-06 10:50:00,61.32,61.4,61.23,61.26,39800.0,46.742,46.803,46.6734,46.6962,39800.0
2012-12-06 10:55:00,61.29,61.4,61.28,61.3,11600.0,46.7191,46.803,46.7115,46.7267,11600.0
2012-12-06 11:00:00,61.35,61.44,61.34,61.38,23600.0,46.7648,46.8335,46.7572,46.7877,23600.0
2012-12-06 11:05:00,61.38,61.38,61.31,61.36,9400.0,46.7877,46.7877,46.7344,46.7725,9400.0
2012-12-06 11:10:00,61.36,61.38,61.26,61.3,14800.0,46.7725,46.7877,46.6962,46.7267,14800.0
2012-12-06 11:15:00,61.31,61.35,61.29,61.34,9000.0,46.7344,46.7648,46.7191,46.7572,9000.0
2012-12-06 11:20:00,61.33,61.43,61.31,61.42,18600.0,46.7496,46.8258,46.7344,46.8182,18600.0
2012-12-06 11:25:00,61.42,61.44,61.38,61.43,19800.0,46.8182,46.8335,46.7877,46.8258,19800.0
2012-12-06 11:30:00,61.38,61.44,61.38,61.39,19200.0,46.7877,46.8335,46.7877,46.7953,19200.0
2012-12-06 11:35:00,61.38,61.51,61.38,61.49,53400.0,46.7877,46.8868,46.7877,46.8716,53400.0
2012-12-06 11:40:00,61.5,61.52,61.45,61.45,46200.0,46.8792,46.8944,46.8411,46.8411,46200.0
2012-12-06 11:45:00,61.42,61.48,61.39,61.44,13400.0,46.8182,46.8639,46.7953,46.8335,13400.0
2012-12-06 11:50:00,61.45,61.53,61.45,61.52,26200.0,46.8411,46.9021,46.8411,46.8944,26200.0
2012-12-06 11:55:00,61.53,61.53,61.36,61.42,14400.0,46.9021,46.9021,46.7725,46.8182,14400.0
2012-12-06 12:00:00,61.44,61.49,61.41,61.44,12000.0,46.8335,46.8716,46.8106,46.8335,12000.0
2012-12-06 12:05:00,61.43,61.44,61.34,61.38,21000.0,46.8258,46.8335,46.7572,46.7877,21000.0
2012-12-06 12:10:00,61.39,61.4,61.34,61.34,13000.0,46.7953,46.803,46.7572,46.7572,13000.0
2012-12-06 12:15:00,61.34,61.37,61.32,61.34,9400.0,46.7572,46.7801,46.742,46.7572,9400.0
2012-12-06 12:20:00,61.34,61.38,61.32,61.32,8600.0,46.7572,46.7877,46.742,46.742,8600.0
2012-12-06 12:25:00,61.33,61.34,61.28,61.29,6600.0,46.7496,46.7572,46.7115,46.7191,6600.0
2012-12-06 12:30:00,61.28,61.38,61.26,61.35,7000.0,46.7115,46.7877,46.6962,46.7648,7000.0
2012-12-06 12:35:00,61.35,61.39,61.34,61.38,9600.0,46.7648,46.7953,46.7572,46.7877,9600.0
2012-12-06 12:40:00,61.38,61.38,61.31,61.32,6400.0,46.7877,46.7877,46.7344,46.742,6400.0
2012-12-06 12:45:00,61.32,61.38,61.29,61.38,13800.0,46.742,46.7877,46.7191,46.7877,13800.0
2012-12-06 12:50:00,61.35,61.38,61.3,61.33,8400.0,46.7648,46.7877,46.7267,46.7496,8400.0
2012-12-06 12:55:00,61.32,61.32,61.24,61.24,9600.0,46.742,46.742,46.681,46.681,9600.0
2012-12-06 13:00:00,61.27,61.29,61.23,61.26,11600.0,46.7039,46.7191,46.6734,46.6962,11600.0
2012-12-06 13:05:00,61.29,61.3,61.23,61.24,10800.0,46.7191,46.7267,46.6734,46.681,10800.0
2012-12-06 13:10:00,61.26,61.27,61.23,61.23,20600.0,46.6962,46.7039,46.6734,46.6734,20600.0
2012-12-06 13:15:00,61.23,61.24,61.17,61.24,24000.0,46.6734,46.681,46.6276,46.681,24000.0
2012-12-06 13:20:00,61.24,61.27,61.21,61.21,11000.0,46.681,46.7039,46.6581,46.6581,11000.0
2012-12-06 13:25:00,61.23,61.26,61.19,61.2,12000.0,46.6734,46.6962,46.6429,46.6505,12000.0
2012-12-06 13:30:00,61.22,61.27,61.21,61.25,8600.0,46.6658,46.7039,46.6581,46.6886,8600.0
2012-12-06 13:35:00,61.27,61.28,61.22,61.27,10400.0,46.7039,46.7115,46.6658,46.7039,10400.0
2012-12-06 13:40:00,61.27,61.27,61.23,61.27,6600.0,46.7039,46.7039,46.6734,46.7039,6600.0
2012-12-06 13:45:00,61.27,61.38,61.25,61.38,11400.0,46.7039,46.7877,46.6886,46.7877,11400.0
2012-12-06 13:50:00,61.38,61.41,61.33,61.34,9200.0,46.7877,46.8106,46.7496,46.7572,9200.0
2012-12-06 13:55:00,61.34,61.4,61.31,61.38,12400.0,46.7572,46.803,46.7344,46.7877,12400.0
2012-12-06 14:00:00,61.39,61.41,61.35,61.41,10400.0,46.7953,46.8106,46.7648,46.8106,10400.0
2012-12-06 14:05:00,61.41,61.42,61.37,61.38,9800.0,46.8106,46.8182,46.7801,46.7877,9800.0
2012-12-06 14:10:00,61.38,61.47,61.38,61.47,13600.0,46.7877,46.8563,46.7877,46.8563,13600.0
2012-12-06 14:15:00,61.47,61.48,61.39,61.43,15400.0,46.8563,46.8639,46.7953,46.8258,15400.0
2012-12-06 14:20:00,61.42,61.47,61.42,61.44,10400.0,46.8182,46.8563,46.8182,46.8335,10400.0
2012-12-06 14:25:00,61.46,61.49,61.41,61.49,12000.0,46.8487,46.8716,46.8106,46.8716,12000.0
2012-12-06 14:30:00,61.5,61.54,61.45,61.51,22000.0,46.8792,46.9097,46.8411,46.8868,22000.0
2012-12-06 14:35:00,61.5,61.51,61.45,61.46,15400.0,46.8792,46.8868,46.8411,46.8487,15400.0
2012-12-06 14:40:00,61.46,61.47,61.42,61.43,10800.0,46.8487,46.8563,46.8182,46.8258,10800.0
2012-12-06 14:45:00,61.44,61.44,61.37,61.37,15200.0,46.8335,46.8335,46.7801,46.7801,15200.0
2012-12-06 14:50:00,61.37,61.45,61.35,61.4,17800.0,46.7801,46.8411,46.7648,46.803,17800.0
2012-12-06 14:55:00,61.4,61.45,61.36,61.43,15800.0,46.803,46.8411,46.7725,46.8258,15800.0
2012-12-06 15:00:00,61.45,61.46,61.35,61.35,23200.0,46.8411,46.8487,46.7648,46.7648,23200.0
2012-12-06 15:05:00,61.38,61.44,61.37,61.41,21200.0,46.7877,46.8335,46.7801,46.8106,21200.0
2012-12-06 15:10:00,61.4,61.45,61.35,61.4,22600.0,46.803,46.8411,46.7648,46.803,22600.0
2012-12-06 15:15:00,61.39,61.43,61.36,61.41,16600.0,46.7953,46.8258,46.7725,46.8106,16600.0
2012-12-06 15:20:00,61.41,61.53,61.41,61.52,30400.0,46.8106,46.9021,46.8106,46.8944,30400.0
2012-12-06 15:25:00,61.52,61.54,61.42,61.42,27800.0,46.8944,46.9097,46.8182,46.8182,27800.0
2012-12-06 15:30:00,61.41,61.54,61.41,61.52,34400.0,46.8106,46.9097,46.8106,46.8944,34400.0
2012-12-06 15:35:00,61.55,61.59,61.51,61.55,44400.0,46.9173,46.9478,46.8868,46.9173,44400.0
2012-12-06 15:40:00,61.55,61.57,61.53,61.57,22000.0,46.9173,46.9325,46.9021,46.9325,22000.0
2012-12-06 15:45:00,61.56,61.57,61.46,61.54,35000.0,46.9249,46.9325,46.8487,46.9097,35000.0
2012-12-06 15:50:00,61.54,61.59,61.52,61.58,46400.0,46.9097,46.9478,46.8944,46.9402,46400.0
2012-12-06 15:55:00,61.57,61.58,61.51,61.56,81400.0,46.9325,46.9402,46.8868,46.9249,81400.0
2012-12-07 09:30:00,61.85,61.96,61.65,61.84,78800.0,47.146,47.2298,46.9935,47.1384,78800.0
2012-12-07 09:35:00,61.74,61.77,61.65,61.72,18600.0,47.0621,47.085,46.9935,47.0469,18600.0
2012-12-07 09:40:00,61.69,61.73,61.57,61.69,32800.0,47.024,47.0545,46.9325,47.024,32800.0
2012-12-07 09:45:00,61.65,61.7,61.49,61.69,98200.0,46.9935,47.0316,46.8716,47.024,98200.0
2012-12-07 09:50:00,61.69,61.96,61.67,61.76,34400.0,47.024,47.2298,47.0088,47.0774,34400.0
2012-12-07 09:55:00,61.77,61.86,61.68,61.8,43400.0,47.085,47.1536,47.0164,47.1079,43400.0
2012-12-07 10:00:00,61.83,61.88,61.73,61.76,39800.0,47.1307,47.1688,47.0545,47.0774,39800.0
2012-12-07 10:05:00,61.76,61.92,61.74,61.82,54400.0,47.0774,47.1993,47.0621,47.1231,54400.0
2012-12-07 10:10:00,61.8,61.9,61.8,61.83,32800.0,47.1079,47.1841,47.1079,47.1307,32800.0
2012-12-07 10:15:00,61.84,61.91,61.8,61.84,32600.0,47.1384,47.1917,47.1079,47.1384,32600.0
2012-12-07 10:20:00,61.82,61.88,61.82,61.86,13000.0,47.1231,47.1688,47.1231,47.1536,13000.0
2012-12-07 10:25:00,61.84,61.86,61.76,61.77,37800.0,47.1384,47.1536,47.0774,47.085,37800.0
2012-12-07 10:30:00,61.77,61.79,61.63,61.63,47800.0,47.085,47.1002,46.9783,46.9783,47800.0
2012-12-07 10:35:00,61.65,61.69,61.65,61.68,41800.0,46.9935,47.024,46.9935,47.0164,41800.0
2012-12-07 10:40:00,61.66,61.79,61.66,61.72,33000.0,47.0011,47.1002,47.0011,47.0469,33000.0
2012-12-07 10:45:00,61.7,61.74,61.67,61.67,27400.0,47.0316,47.0621,47.0088,47.0088,27400.0
2012-12-07 10:50:00,61.66,61.67,61.6,61.63,27000.0,47.0011,47.0088,46.9554,46.9783,27000.0
2012-12-07 10:55:00,61.63,61.68,61.63,61.66,9600.0,46.9783,47.0164,46.9783,47.0011,9600.0
2012-12-07 11:00:00,61.66,61.71,61.42,61.63,56200.0,47.0011,47.0393,46.8182,46.9783,56200.0
2012-12-07 11:05:00,61.63,61.7,61.6,61.63,25800.0,46.9783,47.0316,46.9554,46.9783,25800.0
2012-12-07 11:10:00,61.66,61.71,61.6,61.67,12000.0,47.0011,47.0393,46.9554,47.0088,12000.0
2012-12-07 11:15:00,61.68,61.72,61.66,61.68,35000.0,47.0164,47.0469,47.0011,47.0164,35000.0
2012-12-07 11:20:00,61.67,61.7,61.65,61.69,31000.0,47.0088,47.0316,46.9935,47.024,31000.0
2012-12-07 11:25:00,61.69,61.72,61.68,61.69,23800.0,47.024,47.0469,47.0164,47.024,23800.0
2012-12-07 11:30:00,61.68,61.73,61.65,61.68,43400.0,47.0164,47.0545,46.9935,47.0164,43400.0
2012-12-07 11:35:00,61.68,61.7,61.65,61.66,28200.0,47.0164,47.0316,46.9935,47.0011,28200.0
2012-12-07 11:40:00,61.68,61.68,61.64,61.65,11000.0,47.0164,47.0164,46.9859,46.9935,11000.0
2012-12-07 11:45:00,61.65,61.68,61.65,61.66,22000.0,46.9935,47.0164,46.9935,47.0011,22000.0
2012-12-07 11:50:00,61.67,61.68,61.55,61.63,24800.0,47.0088,47.0164,46.9173,46.9783,24800.0
2012-12-07 11:55:00,61.63,61.66,61.6,61.62,19000.0,46.9783,47.0011,46.9554,46.9707,19000.0
2012-12-07 12:00:00,61.6,61.61,61.55,61.6,31200.0,46.9554,46.963,46.9173,46.9554,31200.0
2012-12-07 12:05:00,61.6,61.66,61.57,61.64,22600.0,46.9554,47.0011,46.9325,46.9859,22600.0
2012-12-07 12:10:00,61.61,61.7,61.61,61.68,11800.0,46.963,47.0316,46.963,47.0164,11800.0
2012-12-07 12:15:00,61.68,61.75,61.67,61.72,11200.0,47.0164,47.0698,47.0088,47.0469,11200.0
2012-12-07 12:20:00,61.75,61.77,61.71,61.77,21000.0,47.0698,47.085,47.0393,47.085,21000.0
2012-12-07 12:25:00,61.77,61.85,61.74,61.84,18600.0,47.085,47.146,47.0621,47.1384,18600.0
2012-12-07 12:30:00,61.84,61.88,61.8,61.84,19800.0,47.1384,47.1688,47.1079,47.1384,19800.0
2012-12-07 12:35:00,61.83,61.88,61.83,61.85,11000.0,47.1307,47.1688,47.1307,47.146,11000.0
2012-12-07 12:40:00,61.85,61.88,61.84,61.88,14600.0,47.146,47.1688,47.1384,47.1688,14600.0
2012-12-07 12:45:00,61.9,61.92,61.85,61.9,13600.0,47.1841,47.1993,47.146,47.1841,13600.0
2012-12-07 12:50:00,61.88,61.9,61.74,61.79,22200.0,47.1688,47.1841,47.0621,47.1002,22200.0
2012-12-07 12:55:00,61.78,61.82,61.77,61.79,7400.0,47.0926,47.1231,47.085,47.1002,7400.0
2012-12-07 13:00:00,61.8,61.87,61.78,61.78,18200.0,47.1079,47.1612,47.0926,47.0926,18200.0
2012-12-07 13:05:00,61.8,61.87,61.79,61.83,19400.0,47.1079,47.1612,47.1002,47.1307,19400.0
2012-12-07 13:10:00,61.82,61.84,61.79,61.79,6000.0,47.1231,47.1384,47.1002,47.1002,6000.0
2012-12-07 13:15:00,61.82,61.84,61.79,61.81,10000.0,47.1231,47.1384,47.1002,47.1155,10000.0
2012-12-07 13:20:00,61.81,61.84,61.8,61.81,14200.0,47.1155,47.1384,47.1079,47.1155,14200.0
2012-12-07 13:25:00,61.82,61.9,61.82,61.85,14200.0,47.1231,47.1841,47.1231,47.146,14200.0
2012-12-07 13:30:00,61.86,61.87,61.82,61.83,12000.0,47.1536,47.1612,47.1231,47.1307,12000.0
2012-12-07 13:35:00,61.85,61.92,61.85,61.9,13200.0,47.146,47.1993,47.146,47.1841,13200.0
2012-12-07 13:40:00,61.9,61.92,61.83,61.83,9400.0,47.1841,47.1993,47.1307,47.1307,9400.0
2012-12-07 13:45:00,61.83,61.84,61.8,61.8,9600.0,47.1307,47.1384,47.1079,47.1079,9600.0
2012-12-07 13:50:00,61.8,61.86,61.8,61.84,4800.0,47.1079,47.1536,47.1079,47.1384,4800.0
2012-12-07 13:55:00,61.83,61.85,61.77,61.81,14800.0,47.1307,47.146,47.085,47.1155,14800.0
2012-12-07 14:00:00,61.8,61.8,61.76,61.77,3400.0,47.1079,47.1079,47.0774,47.085,3400.0
2012-12-07 14:05:00,61.76,61.78,61.74,61.74,13000.0,47.0774,47.0926,47.0621,47.0621,13000.0
2012-12-07 14:10:00,61.76,61.8,61.74,61.79,6600.0,47.0774,47.1079,47.0621,47.1002,6600.0
2012-12-07 14:15:00,61.79,61.82,61.77,61.77,11200.0,47.1002,47.1231,47.085,47.085,11200.0
2012-12-07 14:20:00,61.77,61.87,61.77,61.85,19000.0,47.085,47.1612,47.085,47.146,19000.0
2012-12-07 14:25:00,61.86,61.88,61.82,61.87,10800.0,47.1536,47.1688,47.1231,47.1612,10800.0
2012-12-07 14:30:00,61.86,61.92,61.86,61.88,15600.0,47.1536,47.1993,47.1536,47.1688,15600.0
2012-12-07 14:35:00,61.88,61.9,61.84,61.85,25000.0,47.1688,47.1841,47.1384,47.146,25000.0
2012-12-07 14:40:00,61.87,61.87,61.81,61.83,8200.0,47.1612,47.1612,47.1155,47.1307,8200.0
2012-12-07 14:45:00,61.82,61.84,61.77,61.79,17000.0,47.1231,47.1384,47.085,47.1002,17000.0
2012-12-07 14:50:00,61.79,61.81,61.78,61.8,13600.0,47.1002,47.1155,47.0926,47.1079,13600.0
2012-12-07 14:55:00,61.81,61.87,61.81,61.85,34000.0,47.1155,47.1612,47.1155,47.146,34000.0
2012-12-07 15:00:00,61.85,61.9,61.84,61.87,65400.0,47.146,47.1841,47.1384,47.1612,65400.0
2012-12-07 15:05:00,61.87,61.88,61.8,61.8,22000.0,47.1612,47.1688,47.1079,47.1079,22000.0
2012-12-07 15:10:00,61.81,61.85,61.81,61.82,23200.0,47.1155,47.146,47.1155,47.1231,23200.0
2012-12-07 15:15:00,61.83,61.83,61.79,61.79,17800.0,47.1307,47.1307,47.1002,47.1002,17800.0
2012-12-07 15:20:00,61.8,61.82,61.77,61.8,26400.0,47.1079,47.1231,47.085,47.1079,26400.0
2012-12-07 15:25:00,61.8,61.82,61.79,61.82,21400.0,47.1079,47.1231,47.1002,47.1231,21400.0
2012-12-07 15:30:00,61.84,61.88,61.81,61.82,52000.0,47.1384,47.1688,47.1155,47.1231,52000.0
2012-12-07 15:35:00,61.82,61.87,61.79,61.84,42600.0,47.1231,47.1612,47.1002,47.1384,42600.0
2012-12-07 15:40:00,61.85,61.88,61.82,61.88,36600.0,47.146,47.1688,47.1231,47.1688,36600.0
2012-12-07 15:45:00,61.88,61.98,61.88,61.92,90200.0,47.1688,47.2451,47.1688,47.1993,90200.0
2012-12-07 15:50:00,61.92,61.98,61.9,61.93,78600.0,47.1993,47.2451,47.1841,47.207,78600.0
2012-12-07 15:55:00,61.94,62.0,61.93,61.96,138600.0,47.2146,47.2603,47.207,47.2298,138600.0
2012-12-10 09:30:00,62.02,62.5,61.92,62.32,168200.0,47.2756,47.6415,47.1993,47.5042,168200.0
2012-12-10 09:35:00,62.32,62.33,62.01,62.11,34200.0,47.5042,47.5119,47.2679,47.3442,34200.0
2012-12-10 09:40:00,62.15,62.41,62.15,62.36,57200.0,47.3747,47.5728,47.3747,47.5347,57200.0
2012-12-10 09:45:00,62.39,62.49,62.36,62.37,75400.0,47.5576,47.6338,47.5347,47.5424,75400.0
2012-12-10 09:50:00,62.37,62.37,62.18,62.24,47200.0,47.5424,47.5424,47.3975,47.4433,47200.0
2012-12-10 09:55:00,62.24,62.42,62.19,62.29,42800.0,47.4433,47.5805,47.4051,47.4814,42800.0
2012-12-10 10:00:00,62.27,62.42,62.27,62.42,34600.0,47.4661,47.5805,47.4661,47.5805,34600.0
2012-12-10 10:05:00,62.41,62.42,62.27,62.27,19400.0,47.5728,47.5805,47.4661,47.4661,19400.0
2012-12-10 10:10:00,62.27,62.39,62.27,62.27,55200.0,47.4661,47.5576,47.4661,47.4661,55200.0
2012-12-10 10:15:00,62.26,62.3,62.19,62.29,26200.0,47.4585,47.489,47.4051,47.4814,26200.0
2012-12-10 10:20:00,62.29,62.35,62.28,62.31,21000.0,47.4814,47.5271,47.4738,47.4966,21000.0
2012-12-10 10:25:00,62.31,62.35,62.3,62.34,11200.0,47.4966,47.5271,47.489,47.5195,11200.0
2012-12-10 10:30:00,62.35,62.42,62.29,62.3,36000.0,47.5271,47.5805,47.4814,47.489,36000.0
2012-12-10 10:35:00,62.32,62.33,62.27,62.27,37200.0,47.5042,47.5119,47.4661,47.4661,37200.0
2012-12-10 10:40:00,62.29,62.37,62.29,62.37,18200.0,47.4814,47.5424,47.4814,47.5424,18200.0
2012-12-10 10:45:00,62.37,62.37,62.3,62.34,68000.0,47.5424,47.5424,47.489,47.5195,68000.0
2012-12-10 10:50:00,62.32,62.38,62.24,62.35,29400.0,47.5042,47.55,47.4433,47.5271,29400.0
2012-12-10 10:55:00,62.35,62.45,62.33,62.44,33000.0,47.5271,47.6033,47.5119,47.5957,33000.0
2012-12-10 11:00:00,62.42,62.47,62.38,62.43,29000.0,47.5805,47.6186,47.55,47.5881,29000.0
2012-12-10 11:05:00,62.45,62.47,62.42,62.46,28200.0,47.6033,47.6186,47.5805,47.611,28200.0
2012-12-10 11:10:00,62.46,62.49,62.45,62.49,23200.0,47.611,47.6338,47.6033,47.6338,23200.0
2012-12-10 11:15:00,62.49,62.59,62.49,62.57,71200.0,47.6338,47.7101,47.6338,47.6948,71200.0
2012-12-10 11:20:00,62.57,62.63,62.57,62.58,27000.0,47.6948,47.7405,47.6948,47.7024,27000.0
2012-12-10 11:25:00,62.55,62.59,62.51,62.52,22200.0,47.6796,47.7101,47.6491,47.6567,22200.0
2012-12-10 11:30:00,62.54,62.56,62.51,62.52,9000.0,47.6719,47.6872,47.6491,47.6567,9000.0
2012-12-10 11:35:00,62.52,62.52,62.5,62.52,14000.0,47.6567,47.6567,47.6415,47.6567,14000.0
2012-12-10 11:40:00,62.51,62.51,62.48,62.5,60400.0,47.6491,47.6491,47.6262,47.6415,60400.0
2012-12-10 11:45:00,62.5,62.51,62.42,62.49,38800.0,47.6415,47.6491,47.5805,47.6338,38800.0
2012-12-10 11:50:00,62.49,62.52,62.43,62.43,32400.0,47.6338,47.6567,47.5881,47.5881,32400.0
2012-12-10 11:55:00,62.43,62.48,62.41,62.48,20000.0,47.5881,47.6262,47.5728,47.6262,20000.0
2012-12-10 12:00:00,62.47,62.5,62.46,62.46,26000.0,47.6186,47.6415,47.611,47.611,26000.0
2012-12-10 12:05:00,62.47,62.48,62.42,62.47,25400.0,47.6186,47.6262,47.5805,47.6186,25400.0
2012-12-10 12:10:00,62.48,62.52,62.46,62.52,23600.0,47.6262,47.6567,47.611,47.6567,23600.0
2012-12-10 12:15:00,62.51,62.55,62.5,62.5,10200.0,47.6491,47.6796,47.6415,47.6415,10200.0
2012-12-10 12:20:00,62.5,62.52,62.45,62.48,12800.0,47.6415,47.6567,47.6033,47.6262,12800.0
2012-12-10 12:25:00,62.48,62.52,62.47,62.49,9000.0,47.6262,47.6567,47.6186,47.6338,9000.0
2012-12-10 12:30:00,62.49,62.52,62.48,62.48,20800.0,47.6338,47.6567,47.6262,47.6262,20800.0
2012-12-10 12:35:00,62.48,62.51,62.47,62.5,27200.0,47.6262,47.6491,47.6186,47.6415,27200.0
2012-12-10 12:40:00,62.5,62.51,62.48,62.49,14800.0,47.6415,47.6491,47.6262,47.6338,14800.0
2012-12-10 12:45:00,62.49,62.51,62.48,62.49,20600.0,47.6338,47.6491,47.6262,47.6338,20600.0
2012-12-10 12:50:00,62.49,62.51,62.44,62.51,25000.0,47.6338,47.6491,47.5957,47.6491,25000.0
2012-12-10 12:55:00,62.52,62.53,62.49,62.53,17400.0,47.6567,47.6643,47.6338,47.6643,17400.0
2012-12-10 13:00:00,62.54,62.54,62.49,62.49,21200.0,47.6719,47.6719,47.6338,47.6338,21200.0
2012-12-10 13:05:00,62.49,62.51,62.48,62.48,16600.0,47.6338,47.6491,47.6262,47.6262,16600.0
2012-12-10 13:10:00,62.49,62.51,62.48,62.51,9800.0,47.6338,47.6491,47.6262,47.6491,9800.0
2012-12-10 13:15:00,62.51,62.54,62.51,62.53,8600.0,47.6491,47.6719,47.6491,47.6643,8600.0
2012-12-10 13:20:00,62.53,62.54,62.47,62.5,22000.0,47.6643,47.6719,47.6186,47.6415,22000.0
2012-12-10 13:25:00,62.49,62.49,62.46,62.47,7800.0,47.6338,47.6338,47.611,47.6186,7800.0
2012-12-10 13:30:00,62.47,62.51,62.46,62.5,9600.0,47.6186,47.6491,47.611,47.6415,9600.0
2012-12-10 13:35:00,62.49,62.5,62.45,62.45,6600.0,47.6338,47.6415,47.6033,47.6033,6600.0
2012-12-10 13:40:00,62.46,62.5,62.45,62.49,10600.0,47.611,47.6415,47.6033,47.6338,10600.0
2012-12-10 13:45:00,62.48,62.5,62.45,62.45,13000.0,47.6262,47.6415,47.6033,47.6033,13000.0
2012-12-10 13:50:00,62.45,62.47,62.43,62.43,21200.0,47.6033,47.6186,47.5881,47.5881,21200.0
2012-12-10 13:55:00,62.45,62.45,62.41,62.45,11000.0,47.6033,47.6033,47.5728,47.6033,11000.0
2012-12-10 14:00:00,62.46,62.5,62.46,62.49,12400.0,47.611,47.6415,47.611,47.6338,12400.0
2012-12-10 14:05:00,62.49,62.51,62.49,62.5,9600.0,47.6338,47.6491,47.6338,47.6415,9600.0
2012-12-10 14:10:00,62.49,62.54,62.49,62.53,25800.0,47.6338,47.6719,47.6338,47.6643,25800.0
2012-12-10 14:15:00,62.52,62.62,62.52,62.6,31000.0,47.6567,47.7329,47.6567,47.7177,31000.0
2012-12-10 14:20:00,62.61,62.62,62.56,62.59,17600.0,47.7253,47.7329,47.6872,47.7101,17600.0
2012-12-10 14:25:00,62.59,62.65,62.59,62.6,31200.0,47.7101,47.7558,47.7101,47.7177,31200.0
2012-12-10 14:30:00,62.6,62.63,62.52,62.55,31200.0,47.7177,47.7405,47.6567,47.6796,31200.0
2012-12-10 14:35:00,62.55,62.56,62.45,62.46,29600.0,47.6796,47.6872,47.6033,47.611,29600.0
2012-12-10 14:40:00,62.45,62.51,62.44,62.51,30000.0,47.6033,47.6491,47.5957,47.6491,30000.0
2012-12-10 14:45:00,62.5,62.5,62.47,62.48,11400.0,47.6415,47.6415,47.6186,47.6262,11400.0
2012-12-10 14:50:00,62.48,62.56,62.48,62.54,35200.0,47.6262,47.6872,47.6262,47.6719,35200.0
2012-12-10 14:55:00,62.55,62.61,62.52,62.56,21200.0,47.6796,47.7253,47.6567,47.6872,21200.0
2012-12-10 15:00:00,62.54,62.54,62.47,62.53,30800.0,47.6719,47.6719,47.6186,47.6643,30800.0
2012-12-10 15:05:00,62.52,62.54,62.5,62.52,19800.0,47.6567,47.6719,47.6415,47.6567,19800.0
2012-12-10 15:10:00,62.52,62.58,62.52,62.56,36400.0,47.6567,47.7024,47.6567,47.6872,36400.0
2012-12-10 15:15:00,62.56,62.58,62.56,62.57,25000.0,47.6872,47.7024,47.6872,47.6948,25000.0
2012-12-10 15:20:00,62.57,62.6,62.52,62.52,65200.0,47.6948,47.7177,47.6567,47.6567,65200.0
2012-12-10 15:25:00,62.53,62.59,62.5,62.59,19600.0,47.6643,47.7101,47.6415,47.7101,19600.0
2012-12-10 15:30:00,62.58,62.63,62.58,62.58,18800.0,47.7024,47.7405,47.7024,47.7024,18800.0
2012-12-10 15:35:00,62.58,62.65,62.57,62.63,34800.0,47.7024,47.7558,47.6948,47.7405,34800.0
2012-12-10 15:40:00,62.64,62.65,62.6,62.64,48000.0,47.7482,47.7558,47.7177,47.7482,48000.0
2012-12-10 15:45:00,62.65,62.66,62.6,62.64,59800.0,47.7558,47.7634,47.7177,47.7482,59800.0
2012-12-10 15:50:00,62.65,62.68,62.62,62.65,84200.0,47.7558,47.7787,47.7329,47.7558,84200.0
2012-12-10 15:55:00,62.65,62.71,62.6,62.6,276800.0,47.7558,47.8015,47.7177,47.7177,276800.0
2012-12-11 09:30:00,62.7,62.74,62.54,62.6,58200.0,47.7939,47.8244,47.6719,47.7177,58200.0
2012-12-11 09:35:00,62.62,62.68,62.49,62.49,27200.0,47.7329,47.7787,47.6338,47.6338,27200.0
2012-12-11 09:40:00,62.51,62.59,62.42,62.47,65400.0,47.6491,47.7101,47.5805,47.6186,65400.0
2012-12-11 09:45:00,62.49,62.52,62.38,62.51,40800.0,47.6338,47.6567,47.55,47.6491,40800.0
2012-12-11 09:50:00,62.51,62.54,62.42,62.54,45200.0,47.6491,47.6719,47.5805,47.6719,45200.0
2012-12-11 09:55:00,62.52,62.55,62.48,62.48,30200.0,47.6567,47.6796,47.6262,47.6262,30200.0
2012-12-11 10:00:00,62.49,62.54,62.46,62.52,56600.0,47.6338,47.6719,47.611,47.6567,56600.0
2012-12-11 10:05:00,62.52,62.62,62.51,62.57,29400.0,47.6567,47.7329,47.6491,47.6948,29400.0
2012-12-11 10:10:00,62.57,62.62,62.55,62.61,18600.0,47.6948,47.7329,47.6796,47.7253,18600.0
2012-12-11 10:15:00,62.62,62.66,62.6,62.63,17200.0,47.7329,47.7634,47.7177,47.7405,17200.0
2012-12-11 10:20:00,62.61,62.62,62.51,62.59,18800.0,47.7253,47.7329,47.6491,47.7101,18800.0
2012-12-11 10:25:00,62.57,62.61,62.52,62.59,24200.0,47.6948,47.7253,47.6567,47.7101,24200.0
2012-12-11 10:30:00,62.59,62.62,62.54,62.58,18600.0,47.7101,47.7329,47.6719,47.7024,18600.0
2012-12-11 10:35:00,62.56,62.66,62.55,62.64,20200.0,47.6872,47.7634,47.6796,47.7482,20200.0
2012-12-11 10:40:00,62.66,62.76,62.65,62.68,63400.0,47.7634,47.8396,47.7558,47.7787,63400.0
2012-12-11 10:45:00,62.68,62.74,62.67,62.67,24200.0,47.7787,47.8244,47.771,47.771,24200.0
2012-12-11 10:50:00,62.67,62.7,62.62,62.65,38600.0,47.771,47.7939,47.7329,47.7558,38600.0
2012-12-11 10:55:00,62.63,62.69,62.62,62.65,17200.0,47.7405,47.7863,47.7329,47.7558,17200.0
2012-12-11 11:00:00,62.67,62.69,62.6,62.6,12800.0,47.771,47.7863,47.7177,47.7177,12800.0
2012-12-11 11:05:00,62.62,62.67,62.58,62.67,26800.0,47.7329,47.771,47.7024,47.771,26800.0
2012-12-11 11:10:00,62.65,62.69,62.62,62.65,27400.0,47.7558,47.7863,47.7329,47.7558,27400.0
2012-12-11 11:15:00,62.66,62.73,62.63,62.67,34600.0,47.7634,47.8168,47.7405,47.771,34600.0
2012-12-11 11:20:00,62.67,62.79,62.6,62.67,59200.0,47.771,47.8625,47.7177,47.771,59200.0
2012-12-11 11:25:00,62.68,62.74,62.64,62.64,21000.0,47.7787,47.8244,47.7482,47.7482,21000.0
2012-12-11 11:30:00,62.65,62.67,62.57,62.57,23600.0,47.7558,47.771,47.6948,47.6948,23600.0
2012-12-11 11:35:00,62.59,62.63,62.57,62.57,28200.0,47.7101,47.7405,47.6948,47.6948,28200.0
2012-12-11 11:40:00,62.56,62.6,62.54,62.6,27200.0,47.6872,47.7177,47.6719,47.7177,27200.0
2012-12-11 11:45:00,62.62,62.68,62.57,62.6,41800.0,47.7329,47.7787,47.6948,47.7177,41800.0
2012-12-11 11:50:00,62.61,62.62,62.49,62.52,54400.0,47.7253,47.7329,47.6338,47.6567,54400.0
2012-12-11 11:55:00,62.52,62.52,62.43,62.43,68800.0,47.6567,47.6567,47.5881,47.5881,68800.0
2012-12-11 12:00:00,62.43,62.45,62.27,62.32,79200.0,47.5881,47.6033,47.4661,47.5042,79200.0
2012-12-11 12:05:00,62.32,62.4,62.31,62.34,35000.0,47.5042,47.5652,47.4966,47.5195,35000.0
2012-12-11 12:10:00,62.36,62.45,62.34,62.43,25800.0,47.5347,47.6033,47.5195,47.5881,25800.0
2012-12-11 12:15:00,62.44,62.46,62.4,62.45,12000.0,47.5957,47.611,47.5652,47.6033,12000.0
2012-12-11 12:20:00,62.45,62.5,62.42,62.48,73200.0,47.6033,47.6415,47.5805,47.6262,73200.0
2012-12-11 12:25:00,62.49,62.49,62.41,62.43,15000.0,47.6338,47.6338,47.5728,47.5881,15000.0
2012-12-11 12:30:00,62.42,62.44,62.41,62.41,9400.0,47.5805,47.5957,47.5728,47.5728,9400.0
2012-12-11 12:35:00,62.41,62.46,62.41,62.42,38200.0,47.5728,47.611,47.5728,47.5805,38200.0
2012-12-11 12:40:00,62.42,62.44,62.38,62.43,16800.0,47.5805,47.5957,47.55,47.5881,16800.0
2012-12-11 12:45:00,62.43,62.49,62.43,62.45,21800.0,47.5881,47.6338,47.5881,47.6033,21800.0
2012-12-11 12:50:00,62.44,62.52,62.43,62.49,8200.0,47.5957,47.6567,47.5881,47.6338,8200.0
2012-12-11 12:55:00,62.49,62.49,62.45,62.48,18400.0,47.6338,47.6338,47.6033,47.6262,18400.0
2012-12-11 13:00:00,62.46,62.49,62.43,62.46,9600.0,47.611,47.6338,47.5881,47.611,9600.0
2012-12-11 13:05:00,62.47,62.48,62.38,62.38,19200.0,47.6186,47.6262,47.55,47.55,19200.0
2012-12-11 13:10:00,62.4,62.43,62.35,62.35,22000.0,47.5652,47.5881,47.5271,47.5271,22000.0
2012-12-11 13:15:00,62.37,62.4,62.32,62.37,23600.0,47.5424,47.5652,47.5042,47.5424,23600.0
2012-12-11 13:20:00,62.4,62.43,62.38,62.43,13200.0,47.5652,47.5881,47.55,47.5881,13200.0
2012-12-11 13:25:00,62.43,62.44,62.39,62.41,15000.0,47.5881,47.5957,47.5576,47.5728,15000.0
2012-12-11 13:30:00,62.41,62.41,62.39,62.4,11000.0,47.5728,47.5728,47.5576,47.5652,11000.0
2012-12-11 13:35:00,62.39,62.42,62.38,62.42,14200.0,47.5576,47.5805,47.55,47.5805,14200.0
2012-12-11 13:40:00,62.44,62.46,62.42,62.43,22800.0,47.5957,47.611,47.5805,47.5881,22800.0
2012-12-11 13:45:00,62.43,62.5,62.42,62.45,19600.0,47.5881,47.6415,47.5805,47.6033,19600.0
2012-12-11 13:50:00,62.45,62.45,62.41,62.41,17600.0,47.6033,47.6033,47.5728,47.5728,17600.0
2012-12-11 13:55:00,62.41,62.43,62.39,62.39,17600.0,47.5728,47.5881,47.5576,47.5576,17600.0
2012-12-11 14:00:00,62.41,62.44,62.35,62.35,79400.0,47.5728,47.5957,47.5271,47.5271,79400.0
2012-12-11 14:05:00,62.35,62.35,62.3,62.3,45000.0,47.5271,47.5271,47.489,47.489,45000.0
2012-12-11 14:10:00,62.3,62.31,62.23,62.23,27000.0,47.489,47.4966,47.4356,47.4356,27000.0
2012-12-11 14:15:00,62.25,62.29,62.23,62.27,22600.0,47.4509,47.4814,47.4356,47.4661,22600.0
2012-12-11 14:20:00,62.27,62.29,62.25,62.27,25600.0,47.4661,47.4814,47.4509,47.4661,25600.0
2012-12-11 14:25:00,62.27,62.29,62.24,62.27,23200.0,47.4661,47.4814,47.4433,47.4661,23200.0
2012-12-11 14:30:00,62.27,62.27,62.19,62.21,50600.0,47.4661,47.4661,47.4051,47.4204,50600.0
2012-12-11 14:35:00,62.21,62.22,62.15,62.17,33800.0,47.4204,47.428,47.3747,47.3899,33800.0
2012-12-11 14:40:00,62.17,62.21,62.11,62.11,55200.0,47.3899,47.4204,47.3442,47.3442,55200.0
2012-12-11 14:45:00,62.11,62.11,61.91,61.91,141000.0,47.3442,47.3442,47.1917,47.1917,141000.0
2012-12-11 14:50:00,61.92,61.99,61.91,61.97,70000.0,47.1993,47.2527,47.1917,47.2375,70000.0
2012-12-11 14:55:00,61.97,61.99,61.91,61.93,46000.0,47.2375,47.2527,47.1917,47.207,46000.0
2012-12-11 15:00:00,61.93,61.95,61.81,61.84,115200.0,47.207,47.2222,47.1155,47.1384,115200.0
2012-12-11 15:05:00,61.83,61.89,61.76,61.89,76000.0,47.1307,47.1765,47.0774,47.1765,76000.0
2012-12-11 15:10:00,61.89,61.89,61.82,61.85,56200.0,47.1765,47.1765,47.1231,47.146,56200.0
2012-12-11 15:15:00,61.85,61.86,61.8,61.83,62400.0,47.146,47.1536,47.1079,47.1307,62400.0
2012-12-11 15:20:00,61.82,61.87,61.8,61.82,57200.0,47.1231,47.1612,47.1079,47.1231,57200.0
2012-12-11 15:25:00,61.82,61.88,61.81,61.85,44000.0,47.1231,47.1688,47.1155,47.146,44000.0
2012-12-11 15:30:00,61.85,61.88,61.82,61.84,49800.0,47.146,47.1688,47.1231,47.1384,49800.0
2012-12-11 15:35:00,61.84,61.93,61.84,61.87,90400.0,47.1384,47.207,47.1384,47.1612,90400.0
2012-12-11 15:40:00,61.88,61.93,61.87,61.89,66200.0,47.1688,47.207,47.1612,47.1765,66200.0
2012-12-11 15:45:00,61.88,61.88,61.83,61.84,98000.0,47.1688,47.1688,47.1307,47.1384,98000.0
2012-12-11 15:50:00,61.84,61.88,61.81,61.81,130600.0,47.1384,47.1688,47.1155,47.1155,130600.0
2012-12-11 15:55:00,61.82,61.83,61.76,61.8,357200.0,47.1231,47.1307,47.0774,47.1079,357200.0
2012-12-12 09:30:00,62.18,62.36,61.88,62.34,95200.0,47.3975,47.5347,47.1688,47.5195,95200.0
2012-12-12 09:35:00,62.34,62.5,62.34,62.45,100000.0,47.5195,47.6415,47.5195,47.6033,100000.0
2012-12-12 09:40:00,62.45,62.6,62.45,62.48,91600.0,47.6033,47.7177,47.6033,47.6262,91600.0
2012-12-12 09:45:00,62.45,62.51,62.4,62.46,53600.0,47.6033,47.6491,47.5652,47.611,53600.0
2012-12-12 09:50:00,62.49,62.49,62.42,62.44,43800.0,47.6338,47.6338,47.5805,47.5957,43800.0
2012-12-12 09:55:00,62.47,62.5,62.41,62.41,29000.0,47.6186,47.6415,47.5728,47.5728,29000.0
2012-12-12 10:00:00,62.41,62.42,62.34,62.35,49000.0,47.5728,47.5805,47.5195,47.5271,49000.0
2012-12-12 10:05:00,62.34,62.43,62.34,62.38,34600.0,47.5195,47.5881,47.5195,47.55,34600.0
2012-12-12 10:10:00,62.4,62.47,62.37,62.44,51800.0,47.5652,47.6186,47.5424,47.5957,51800.0
2012-12-12 10:15:00,62.43,62.52,62.4,62.51,41600.0,47.5881,47.6567,47.5652,47.6491,41600.0
2012-12-12 10:20:00,62.5,62.57,62.49,62.55,38000.0,47.6415,47.6948,47.6338,47.6796,38000.0
2012-12-12 10:25:00,62.56,62.63,62.56,62.59,25800.0,47.6872,47.7405,47.6872,47.7101,25800.0
2012-12-12 10:30:00,62.6,62.63,62.54,62.58,26800.0,47.7177,47.7405,47.6719,47.7024,26800.0
2012-12-12 10:35:00,62.57,62.6,62.49,62.51,44600.0,47.6948,47.7177,47.6338,47.6491,44600.0
2012-12-12 10:40:00,62.49,62.66,62.49,62.59,80600.0,47.6338,47.7634,47.6338,47.7101,80600.0
2012-12-12 10:45:00,62.6,62.67,62.59,62.64,37800.0,47.7177,47.771,47.7101,47.7482,37800.0
2012-12-12 10:50:00,62.63,62.67,62.55,62.57,20800.0,47.7405,47.771,47.6796,47.6948,20800.0
2012-12-12 10:55:00,62.56,62.57,62.52,62.52,20200.0,47.6872,47.6948,47.6567,47.6567,20200.0
2012-12-12 11:00:00,62.52,62.57,62.52,62.55,33000.0,47.6567,47.6948,47.6567,47.6796,33000.0
2012-12-12 11:05:00,62.55,62.56,62.49,62.55,56600.0,47.6796,47.6872,47.6338,47.6796,56600.0
2012-12-12 11:10:00,62.55,62.56,62.52,62.55,50400.0,47.6796,47.6872,47.6567,47.6796,50400.0
2012-12-12 11:15:00,62.54,62.56,62.52,62.55,18600.0,47.6719,47.6872,47.6567,47.6796,18600.0
2012-12-12 11:20:00,62.56,62.65,62.56,62.63,38200.0,47.6872,47.7558,47.6872,47.7405,38200.0
2012-12-12 11:25:00,62.63,62.68,62.63,62.64,23000.0,47.7405,47.7787,47.7405,47.7482,23000.0
2012-12-12 11:30:00,62.65,62.67,62.63,62.65,17400.0,47.7558,47.771,47.7405,47.7558,17400.0
2012-12-12 11:35:00,62.65,62.69,62.64,62.68,23400.0,47.7558,47.7863,47.7482,47.7787,23400.0
2012-12-12 11:40:00,62.68,62.71,62.67,62.67,42600.0,47.7787,47.8015,47.771,47.771,42600.0
2012-12-12 11:45:00,62.67,62.7,62.65,62.66,37200.0,47.771,47.7939,47.7558,47.7634,37200.0
2012-12-12 11:50:00,62.66,62.68,62.62,62.63,22200.0,47.7634,47.7787,47.7329,47.7405,22200.0
2012-12-12 11:55:00,62.62,62.63,62.57,62.57,10200.0,47.7329,47.7405,47.6948,47.6948,10200.0
2012-12-12 12:00:00,62.58,62.63,62.58,62.61,19200.0,47.7024,47.7405,47.7024,47.7253,19200.0
2012-12-12 12:05:00,62.62,62.67,62.62,62.65,16800.0,47.7329,47.771,47.7329,47.7558,16800.0
2012-12-12 12:10:00,62.63,62.73,62.63,62.71,23400.0,47.7405,47.8168,47.7405,47.8015,23400.0
2012-12-12 12:15:00,62.73,62.74,62.68,62.74,17800.0,47.8168,47.8244,47.7787,47.8244,17800.0
2012-12-12 12:20:00,62.74,62.74,62.7,62.72,11800.0,47.8244,47.8244,47.7939,47.8091,11800.0
2012-12-12 12:25:00,62.73,62.73,62.66,62.69,24800.0,47.8168,47.8168,47.7634,47.7863,24800.0
2012-12-12 12:30:00,62.67,62.85,62.45,62.63,91000.0,47.771,47.9082,47.6033,47.7405,91000.0
2012-12-12 12:35:00,62.63,62.88,62.58,62.86,44200.0,47.7405,47.9311,47.7024,47.9159,44200.0
2012-12-12 12:40:00,62.85,62.88,62.77,62.88,25800.0,47.9082,47.9311,47.8473,47.9311,25800.0
2012-12-12 12:45:00,62.87,62.99,62.86,62.95,51000.0,47.9235,48.015,47.9159,47.9845,51000.0
2012-12-12 12:50:00,62.96,63.1,62.96,63.02,73800.0,47.9921,48.0988,47.9921,48.0378,73800.0
2012-12-12 12:55:00,63.04,63.05,62.93,62.98,33800.0,48.0531,48.0607,47.9692,48.0073,33800.0
2012-12-12 13:00:00,62.98,63.05,62.98,63.02,36400.0,48.0073,48.0607,48.0073,48.0378,36400.0
2012-12-12 13:05:00,62.99,63.01,62.96,62.96,35200.0,48.015,48.0302,47.9921,47.9921,35200.0
2012-12-12 13:10:00,62.96,62.99,62.88,62.97,34200.0,47.9921,48.015,47.9311,47.9997,34200.0
2012-12-12 13:15:00,62.98,63.01,62.93,62.93,45200.0,48.0073,48.0302,47.9692,47.9692,45200.0
2012-12-12 13:20:00,62.94,63.0,62.94,62.94,40800.0,47.9768,48.0226,47.9768,47.9768,40800.0
2012-12-12 13:25:00,62.93,62.99,62.9,62.91,37800.0,47.9692,48.015,47.9464,47.954,37800.0
2012-12-12 13:30:00,62.91,62.96,62.89,62.91,47400.0,47.954,47.9921,47.9387,47.954,47400.0
2012-12-12 13:35:00,62.91,62.96,62.88,62.91,49000.0,47.954,47.9921,47.9311,47.954,49000.0
2012-12-12 13:40:00,62.91,62.96,62.9,62.95,41200.0,47.954,47.9921,47.9464,47.9845,41200.0
2012-12-12 13:45:00,62.95,62.96,62.83,62.87,62400.0,47.9845,47.9921,47.893,47.9235,62400.0
2012-12-12 13:50:00,62.87,62.89,62.8,62.87,38800.0,47.9235,47.9387,47.8701,47.9235,38800.0
2012-12-12 13:55:00,62.86,62.86,62.74,62.77,33400.0,47.9159,47.9159,47.8244,47.8473,33400.0
2012-12-12 14:00:00,62.8,62.87,62.76,62.76,53600.0,47.8701,47.9235,47.8396,47.8396,53600.0
2012-12-12 14:05:00,62.77,62.77,62.69,62.72,68600.0,47.8473,47.8473,47.7863,47.8091,68600.0
2012-12-12 14:10:00,62.72,62.75,62.68,62.71,47000.0,47.8091,47.832,47.7787,47.8015,47000.0
2012-12-12 14:15:00,62.69,62.7,62.6,62.65,89400.0,47.7863,47.7939,47.7177,47.7558,89400.0
2012-12-12 14:20:00,62.65,62.66,62.56,62.58,67600.0,47.7558,47.7634,47.6872,47.7024,67600.0
2012-12-12 14:25:00,62.57,62.59,62.46,62.58,33800.0,47.6948,47.7101,47.611,47.7024,33800.0
2012-12-12 14:30:00,62.57,62.57,62.48,62.52,33600.0,47.6948,47.6948,47.6262,47.6567,33600.0
2012-12-12 14:35:00,62.52,62.56,62.48,62.48,60600.0,47.6567,47.6872,47.6262,47.6262,60600.0
2012-12-12 14:40:00,62.48,62.52,62.45,62.51,34800.0,47.6262,47.6567,47.6033,47.6491,34800.0
2012-12-12 14:45:00,62.52,62.59,62.49,62.49,39400.0,47.6567,47.7101,47.6338,47.6338,39400.0
2012-12-12 14:50:00,62.5,62.51,62.41,62.41,48400.0,47.6415,47.6491,47.5728,47.5728,48400.0
2012-12-12 14:55:00,62.42,62.43,62.29,62.3,64200.0,47.5805,47.5881,47.4814,47.489,64200.0
2012-12-12 15:00:00,62.3,62.38,62.29,62.32,65200.0,47.489,47.55,47.4814,47.5042,65200.0
2012-12-12 15:05:00,62.32,62.42,62.32,62.4,42000.0,47.5042,47.5805,47.5042,47.5652,42000.0
2012-12-12 15:10:00,62.41,62.44,62.27,62.27,37600.0,47.5728,47.5957,47.4661,47.4661,37600.0
2012-12-12 15:15:00,62.27,62.37,62.26,62.33,39000.0,47.4661,47.5424,47.4585,47.5119,39000.0
2012-12-12 15:20:00,62.35,62.38,62.3,62.31,26000.0,47.5271,47.55,47.489,47.4966,26000.0
2012-12-12 15:25:00,62.31,62.35,62.24,62.27,40600.0,47.4966,47.5271,47.4433,47.4661,40600.0
2012-12-12 15:30:00,62.27,62.32,62.24,62.27,50000.0,47.4661,47.5042,47.4433,47.4661,50000.0
2012-12-12 15:35:00,62.29,62.3,62.24,62.27,67000.0,47.4814,47.489,47.4433,47.4661,67000.0
2012-12-12 15:40:00,62.27,62.35,62.27,62.29,45200.0,47.4661,47.5271,47.4661,47.4814,45200.0
2012-12-12 15:45:00,62.29,62.34,62.24,62.34,63200.0,47.4814,47.5195,47.4433,47.5195,63200.0
2012-12-12 15:50:00,62.33,62.38,62.29,62.36,49200.0,47.5119,47.55,47.4814,47.5347,49200.0
2012-12-12 15:55:00,62.35,62.36,62.27,62.35,118200.0,47.5271,47.5347,47.4661,47.5271,118200.0
2012-12-13 09:30:00,62.41,62.68,62.31,62.67,64600.0,47.5728,47.7787,47.4966,47.771,64600.0
2012-12-13 09:35:00,62.67,62.69,62.55,62.64,41200.0,47.771,47.7863,47.6796,47.7482,41200.0
2012-12-13 09:40:00,62.6,62.63,62.38,62.4,27200.0,47.7177,47.7405,47.55,47.5652,27200.0
2012-12-13 09:45:00,62.42,62.63,62.41,62.63,70200.0,47.5805,47.7405,47.5728,47.7405,70200.0
2012-12-13 09:50:00,62.61,62.68,62.61,62.65,14200.0,47.7253,47.7787,47.7253,47.7558,14200.0
2012-12-13 09:55:00,62.65,62.78,62.63,62.78,78800.0,47.7558,47.8549,47.7405,47.8549,78800.0
2012-12-13 10:00:00,62.77,62.86,62.73,62.84,99000.0,47.8473,47.9159,47.8168,47.9006,99000.0
2012-12-13 10:05:00,62.85,62.85,62.72,62.76,44200.0,47.9082,47.9082,47.8091,47.8396,44200.0
2012-12-13 10:10:00,62.74,62.77,62.72,62.75,26600.0,47.8244,47.8473,47.8091,47.832,26600.0
2012-12-13 10:15:00,62.74,62.77,62.7,62.75,17400.0,47.8244,47.8473,47.7939,47.832,17400.0
2012-12-13 10:20:00,62.74,62.74,62.62,62.63,57000.0,47.8244,47.8244,47.7329,47.7405,57000.0
2012-12-13 10:25:00,62.65,62.66,62.59,62.66,24200.0,47.7558,47.7634,47.7101,47.7634,24200.0
2012-12-13 10:30:00,62.68,62.7,62.52,62.53,27800.0,47.7787,47.7939,47.6567,47.6643,27800.0
2012-12-13 10:35:00,62.53,62.57,62.52,62.57,13200.0,47.6643,47.6948,47.6567,47.6948,13200.0
2012-12-13 10:40:00,62.58,62.6,62.51,62.52,16000.0,47.7024,47.7177,47.6491,47.6567,16000.0
2012-12-13 10:45:00,62.54,62.57,62.52,62.56,39200.0,47.6719,47.6948,47.6567,47.6872,39200.0
2012-12-13 10:50:00,62.56,62.58,62.55,62.55,9200.0,47.6872,47.7024,47.6796,47.6796,9200.0
2012-12-13 10:55:00,62.57,62.59,62.54,62.58,10200.0,47.6948,47.7101,47.6719,47.7024,10200.0
2012-12-13 11:00:00,62.59,62.65,62.58,62.63,16400.0,47.7101,47.7558,47.7024,47.7405,16400.0
2012-12-13 11:05:00,62.63,62.63,62.54,62.54,17000.0,47.7405,47.7405,47.6719,47.6719,17000.0
2012-12-13 11:10:00,62.54,62.55,62.49,62.49,28200.0,47.6719,47.6796,47.6338,47.6338,28200.0
2012-12-13 11:15:00,62.49,62.59,62.49,62.56,31400.0,47.6338,47.7101,47.6338,47.6872,31400.0
2012-12-13 11:20:00,62.57,62.58,62.51,62.52,8800.0,47.6948,47.7024,47.6491,47.6567,8800.0
2012-12-13 11:25:00,62.52,62.52,62.46,62.47,57600.0,47.6567,47.6567,47.611,47.6186,57600.0
2012-12-13 11:30:00,62.49,62.58,62.49,62.57,35600.0,47.6338,47.7024,47.6338,47.6948,35600.0
2012-12-13 11:35:00,62.59,62.65,62.54,62.54,23000.0,47.7101,47.7558,47.6719,47.6719,23000.0
2012-12-13 11:40:00,62.55,62.56,62.5,62.53,28000.0,47.6796,47.6872,47.6415,47.6643,28000.0
2012-12-13 11:45:00,62.54,62.59,62.5,62.51,30600.0,47.6719,47.7101,47.6415,47.6491,30600.0
2012-12-13 11:50:00,62.5,62.65,62.5,62.63,19400.0,47.6415,47.7558,47.6415,47.7405,19400.0
2012-12-13 11:55:00,62.63,62.73,62.62,62.73,24800.0,47.7405,47.8168,47.7329,47.8168,24800.0
2012-12-13 12:00:00,62.73,62.76,62.68,62.68,32200.0,47.8168,47.8396,47.7787,47.7787,32200.0
2012-12-13 12:05:00,62.68,62.71,62.68,62.69,24400.0,47.7787,47.8015,47.7787,47.7863,24400.0
2012-12-13 12:10:00,62.69,62.7,62.59,62.61,26600.0,47.7863,47.7939,47.7101,47.7253,26600.0
2012-12-13 12:15:00,62.59,62.6,62.51,62.52,16000.0,47.7101,47.7177,47.6491,47.6567,16000.0
2012-12-13 12:20:00,62.52,62.56,62.51,62.54,34000.0,47.6567,47.6872,47.6491,47.6719,34000.0
2012-12-13 12:25:00,62.52,62.53,62.35,62.35,75400.0,47.6567,47.6643,47.5271,47.5271,75400.0
2012-12-13 12:30:00,62.38,62.47,62.38,62.44,91000.0,47.55,47.6186,47.55,47.5957,91000.0
2012-12-13 12:35:00,62.43,62.43,62.37,62.37,30800.0,47.5881,47.5881,47.5424,47.5424,30800.0
2012-12-13 12:40:00,62.37,62.37,62.31,62.35,29800.0,47.5424,47.5424,47.4966,47.5271,29800.0
2012-12-13 12:45:00,62.35,62.35,62.32,62.33,27200.0,47.5271,47.5271,47.5042,47.5119,27200.0
2012-12-13 12:50:00,62.33,62.36,62.31,62.35,113200.0,47.5119,47.5347,47.4966,47.5271,113200.0
2012-12-13 12:55:00,62.36,62.36,62.34,62.36,8600.0,47.5347,47.5347,47.5195,47.5347,8600.0
2012-12-13 13:00:00,62.35,62.44,62.35,62.44,49800.0,47.5271,47.5957,47.5271,47.5957,49800.0
2012-12-13 13:05:00,62.43,62.47,62.35,62.35,41200.0,47.5881,47.6186,47.5271,47.5271,41200.0
2012-12-13 13:10:00,62.35,62.39,62.23,62.23,52200.0,47.5271,47.5576,47.4356,47.4356,52200.0
2012-12-13 13:15:00,62.24,62.3,62.22,62.24,44600.0,47.4433,47.489,47.428,47.4433,44600.0
2012-12-13 13:20:00,62.24,62.27,62.19,62.25,82600.0,47.4433,47.4661,47.4051,47.4509,82600.0
2012-12-13 13:25:00,62.24,62.31,62.23,62.28,20200.0,47.4433,47.4966,47.4356,47.4738,20200.0
2012-12-13 13:30:00,62.28,62.36,62.27,62.36,28000.0,47.4738,47.5347,47.4661,47.5347,28000.0
2012-12-13 13:35:00,62.37,62.38,62.34,62.37,17600.0,47.5424,47.55,47.5195,47.5424,17600.0
2012-12-13 13:40:00,62.37,62.38,62.34,62.35,21400.0,47.5424,47.55,47.5195,47.5271,21400.0
2012-12-13 13:45:00,62.35,62.35,62.27,62.28,28600.0,47.5271,47.5271,47.4661,47.4738,28600.0
2012-12-13 13:50:00,62.27,62.31,62.24,62.31,33000.0,47.4661,47.4966,47.4433,47.4966,33000.0
2012-12-13 13:55:00,62.3,62.35,62.29,62.34,11200.0,47.489,47.5271,47.4814,47.5195,11200.0
2012-12-13 14:00:00,62.34,62.35,62.17,62.21,32200.0,47.5195,47.5271,47.3899,47.4204,32200.0
2012-12-13 14:05:00,62.22,62.22,62.11,62.17,65000.0,47.428,47.428,47.3442,47.3899,65000.0
2012-12-13 14:10:00,62.16,62.16,62.09,62.12,18800.0,47.3823,47.3823,47.3289,47.3518,18800.0
2012-12-13 14:15:00,62.12,62.13,62.08,62.13,19800.0,47.3518,47.3594,47.3213,47.3594,19800.0
2012-12-13 14:20:00,62.12,62.16,62.08,62.15,15800.0,47.3518,47.3823,47.3213,47.3747,15800.0
2012-12-13 14:25:00,62.15,62.27,62.13,62.26,20800.0,47.3747,47.4661,47.3594,47.4585,20800.0
2012-12-13 14:30:00,62.26,62.27,62.2,62.26,43200.0,47.4585,47.4661,47.4128,47.4585,43200.0
2012-12-13 14:35:00,62.26,62.27,62.24,62.26,20400.0,47.4585,47.4661,47.4433,47.4585,20400.0
2012-12-13 14:40:00,62.26,62.27,62.22,62.23,36800.0,47.4585,47.4661,47.428,47.4356,36800.0
2012-12-13 14:45:00,62.22,62.3,62.18,62.27,45000.0,47.428,47.489,47.3975,47.4661,45000.0
2012-12-13 14:50:00,62.26,62.27,62.21,62.21,28400.0,47.4585,47.4661,47.4204,47.4204,28400.0
2012-12-13 14:55:00,62.2,62.22,62.18,62.19,27000.0,47.4128,47.428,47.3975,47.4051,27000.0
2012-12-13 15:00:00,62.22,62.24,62.19,62.24,68600.0,47.428,47.4433,47.4051,47.4433,68600.0
2012-12-13 15:05:00,62.24,62.24,62.12,62.12,59400.0,47.4433,47.4433,47.3518,47.3518,59400.0
2012-12-13 15:10:00,62.14,62.23,62.14,62.21,89200.0,47.367,47.4356,47.367,47.4204,89200.0
2012-12-13 15:15:00,62.2,62.2,62.17,62.2,21200.0,47.4128,47.4128,47.3899,47.4128,21200.0
2012-12-13 15:20:00,62.2,62.23,62.18,62.2,18600.0,47.4128,47.4356,47.3975,47.4128,18600.0
2012-12-13 15:25:00,62.19,62.26,62.19,62.24,25400.0,47.4051,47.4585,47.4051,47.4433,25400.0
2012-12-13 15:30:00,62.24,62.27,62.21,62.23,35600.0,47.4433,47.4661,47.4204,47.4356,35600.0
2012-12-13 15:35:00,62.22,62.43,62.21,62.4,62600.0,47.428,47.5881,47.4204,47.5652,62600.0
2012-12-13 15:40:00,62.41,62.52,62.38,62.46,94200.0,47.5728,47.6567,47.55,47.611,94200.0
2012-12-13 15:45:00,62.46,62.47,62.35,62.38,73000.0,47.611,47.6186,47.5271,47.55,73000.0
2012-12-13 15:50:00,62.38,62.51,62.38,62.48,92200.0,47.55,47.6491,47.55,47.6262,92200.0
2012-12-13 15:55:00,62.49,62.49,62.29,62.37,137600.0,47.6338,47.6338,47.4814,47.5424,137600.0
2012-12-14 09:30:00,61.81,62.25,61.81,62.21,112600.0,47.1155,47.4509,47.1155,47.4204,112600.0
2012-12-14 09:35:00,62.24,62.5,62.24,62.47,44600.0,47.4433,47.6415,47.4433,47.6186,44600.0
2012-12-14 09:40:00,62.48,62.5,62.35,62.42,33200.0,47.6262,47.6415,47.5271,47.5805,33200.0
2012-12-14 09:45:00,62.41,62.54,62.37,62.54,31000.0,47.5728,47.6719,47.5424,47.6719,31000.0
2012-12-14 09:50:00,62.53,62.53,62.29,62.31,38800.0,47.6643,47.6643,47.4814,47.4966,38800.0
2012-12-14 09:55:00,62.3,62.35,62.19,62.22,50200.0,47.489,47.5271,47.4051,47.428,50200.0
2012-12-14 10:00:00,62.23,62.41,62.18,62.4,34800.0,47.4356,47.5728,47.3975,47.5652,34800.0
2012-12-14 10:05:00,62.39,62.45,62.3,62.35,99600.0,47.5576,47.6033,47.489,47.5271,99600.0
2012-12-14 10:10:00,62.35,62.46,62.23,62.44,53000.0,47.5271,47.611,47.4356,47.5957,53000.0
2012-12-14 10:15:00,62.41,62.44,62.41,62.41,46400.0,47.5728,47.5957,47.5728,47.5728,46400.0
2012-12-14 10:20:00,62.41,62.52,62.38,62.45,149400.0,47.5728,47.6567,47.55,47.6033,149400.0
2012-12-14 10:25:00,62.45,62.6,62.44,62.6,80000.0,47.6033,47.7177,47.5957,47.7177,80000.0
2012-12-14 10:30:00,62.61,62.66,62.5,62.57,50200.0,47.7253,47.7634,47.6415,47.6948,50200.0
2012-12-14 10:35:00,62.58,62.6,62.52,62.56,23800.0,47.7024,47.7177,47.6567,47.6872,23800.0
2012-12-14 10:40:00,62.57,62.61,62.51,62.55,38600.0,47.6948,47.7253,47.6491,47.6796,38600.0
2012-12-14 10:45:00,62.56,62.69,62.56,62.66,20400.0,47.6872,47.7863,47.6872,47.7634,20400.0
2012-12-14 10:50:00,62.66,62.72,62.62,62.63,22800.0,47.7634,47.8091,47.7329,47.7405,22800.0
2012-12-14 10:55:00,62.61,62.65,62.6,62.62,24200.0,47.7253,47.7558,47.7177,47.7329,24200.0
2012-12-14 11:00:00,62.62,62.62,62.54,62.58,26800.0,47.7329,47.7329,47.6719,47.7024,26800.0
2012-12-14 11:05:00,62.57,62.68,62.57,62.66,19000.0,47.6948,47.7787,47.6948,47.7634,19000.0
2012-12-14 11:10:00,62.65,62.66,62.59,62.65,32800.0,47.7558,47.7634,47.7101,47.7558,32800.0
2012-12-14 11:15:00,62.65,62.65,62.54,62.54,48200.0,47.7558,47.7558,47.6719,47.6719,48200.0
2012-12-14 11:20:00,62.55,62.58,62.51,62.58,16600.0,47.6796,47.7024,47.6491,47.7024,16600.0
2012-12-14 11:25:00,62.58,62.6,62.56,62.59,18400.0,47.7024,47.7177,47.6872,47.7101,18400.0
2012-12-14 11:30:00,62.58,62.6,62.49,62.5,19800.0,47.7024,47.7177,47.6338,47.6415,19800.0
2012-12-14 11:35:00,62.51,62.54,62.42,62.5,35400.0,47.6491,47.6719,47.5805,47.6415,35400.0
2012-12-14 11:40:00,62.46,62.6,62.46,62.6,23000.0,47.611,47.7177,47.611,47.7177,23000.0
2012-12-14 11:45:00,62.59,62.6,62.53,62.55,22800.0,47.7101,47.7177,47.6643,47.6796,22800.0
2012-12-14 11:50:00,62.55,62.58,62.53,62.54,15200.0,47.6796,47.7024,47.6643,47.6719,15200.0
2012-12-14 11:55:00,62.53,62.6,62.52,62.58,15600.0,47.6643,47.7177,47.6567,47.7024,15600.0
2012-12-14 12:00:00,62.6,62.7,62.6,62.69,17400.0,47.7177,47.7939,47.7177,47.7863,17400.0
2012-12-14 12:05:00,62.69,62.74,62.68,62.71,75400.0,47.7863,47.8244,47.7787,47.8015,75400.0
2012-12-14 12:10:00,62.73,62.73,62.7,62.7,10800.0,47.8168,47.8168,47.7939,47.7939,10800.0
2012-12-14 12:15:00,62.68,62.73,62.61,62.61,14600.0,47.7787,47.8168,47.7253,47.7253,14600.0
2012-12-14 12:20:00,62.61,62.63,62.58,62.62,15600.0,47.7253,47.7405,47.7024,47.7329,15600.0
2012-12-14 12:25:00,62.6,62.66,62.6,62.66,10200.0,47.7177,47.7634,47.7177,47.7634,10200.0
2012-12-14 12:30:00,62.67,62.67,62.59,62.63,14400.0,47.771,47.771,47.7101,47.7405,14400.0
2012-12-14 12:35:00,62.63,62.67,62.59,62.59,14800.0,47.7405,47.771,47.7101,47.7101,14800.0
2012-12-14 12:40:00,62.59,62.63,62.59,62.6,11800.0,47.7101,47.7405,47.7101,47.7177,11800.0
2012-12-14 12:45:00,62.62,62.67,62.55,62.61,38400.0,47.7329,47.771,47.6796,47.7253,38400.0
2012-12-14 12:50:00,62.59,62.59,62.54,62.57,12200.0,47.7101,47.7101,47.6719,47.6948,12200.0
2012-12-14 12:55:00,62.57,62.59,62.53,62.57,19200.0,47.6948,47.7101,47.6643,47.6948,19200.0
2012-12-14 13:00:00,62.6,62.6,62.54,62.54,12600.0,47.7177,47.7177,47.6719,47.6719,12600.0
2012-12-14 13:05:00,62.55,62.56,62.53,62.54,8800.0,47.6796,47.6872,47.6643,47.6719,8800.0
2012-12-14 13:10:00,62.53,62.53,62.47,62.48,21000.0,47.6643,47.6643,47.6186,47.6262,21000.0
2012-12-14 13:15:00,62.49,62.49,62.46,62.49,19400.0,47.6338,47.6338,47.611,47.6338,19400.0
2012-12-14 13:20:00,62.48,62.49,62.44,62.45,23200.0,47.6262,47.6338,47.5957,47.6033,23200.0
2012-12-14 13:25:00,62.46,62.52,62.46,62.52,15600.0,47.611,47.6567,47.611,47.6567,15600.0
2012-12-14 13:30:00,62.51,62.52,62.49,62.52,19600.0,47.6491,47.6567,47.6338,47.6567,19600.0
2012-12-14 13:35:00,62.51,62.56,62.5,62.54,10600.0,47.6491,47.6872,47.6415,47.6719,10600.0
2012-12-14 13:40:00,62.54,62.55,62.49,62.5,13400.0,47.6719,47.6796,47.6338,47.6415,13400.0
2012-12-14 13:45:00,62.52,62.59,62.48,62.57,38600.0,47.6567,47.7101,47.6262,47.6948,38600.0
2012-12-14 13:50:00,62.57,62.59,62.56,62.59,12400.0,47.6948,47.7101,47.6872,47.7101,12400.0
2012-12-14 13:55:00,62.58,62.59,62.56,62.58,16800.0,47.7024,47.7101,47.6872,47.7024,16800.0
2012-12-14 14:00:00,62.56,62.59,62.54,62.56,21600.0,47.6872,47.7101,47.6719,47.6872,21600.0
2012-12-14 14:05:00,62.57,62.57,62.52,62.54,16200.0,47.6948,47.6948,47.6567,47.6719,16200.0
2012-12-14 14:10:00,62.54,62.55,62.47,62.51,72400.0,47.6719,47.6796,47.6186,47.6491,72400.0
2012-12-14 14:15:00,62.51,62.54,62.5,62.51,19200.0,47.6491,47.6719,47.6415,47.6491,19200.0
2012-12-14 14:20:00,62.51,62.54,62.51,62.52,42600.0,47.6491,47.6719,47.6491,47.6567,42600.0
2012-12-14 14:25:00,62.52,62.56,62.5,62.5,27400.0,47.6567,47.6872,47.6415,47.6415,27400.0
2012-12-14 14:30:00,62.5,62.54,62.48,62.52,22600.0,47.6415,47.6719,47.6262,47.6567,22600.0
2012-12-14 14:35:00,62.51,62.57,62.48,62.56,50400.0,47.6491,47.6948,47.6262,47.6872,50400.0
2012-12-14 14:40:00,62.56,62.57,62.52,62.55,14800.0,47.6872,47.6948,47.6567,47.6796,14800.0
2012-12-14 14:45:00,62.55,62.56,62.52,62.56,26600.0,47.6796,47.6872,47.6567,47.6872,26600.0
2012-12-14 14:50:00,62.55,62.56,62.53,62.54,29600.0,47.6796,47.6872,47.6643,47.6719,29600.0
2012-12-14 14:55:00,62.54,62.55,62.35,62.42,45000.0,47.6719,47.6796,47.5271,47.5805,45000.0
2012-12-14 15:00:00,62.42,62.46,62.41,62.46,40800.0,47.5805,47.611,47.5728,47.611,40800.0
2012-12-14 15:05:00,62.46,62.46,62.29,62.35,65000.0,47.611,47.611,47.4814,47.5271,65000.0
2012-12-14 15:10:00,62.35,62.42,62.34,62.41,45200.0,47.5271,47.5805,47.5195,47.5728,45200.0
2012-12-14 15:15:00,62.41,62.42,62.38,62.38,34600.0,47.5728,47.5805,47.55,47.55,34600.0
2012-12-14 15:20:00,62.38,62.43,62.37,62.4,39200.0,47.55,47.5881,47.5424,47.5652,39200.0
2012-12-14 15:25:00,62.4,62.43,62.34,62.4,42000.0,47.5652,47.5881,47.5195,47.5652,42000.0
2012-12-14 15:30:00,62.4,62.49,62.39,62.42,82400.0,47.5652,47.6338,47.5576,47.5805,82400.0
2012-12-14 15:35:00,62.4,62.43,62.37,62.38,65200.0,47.5652,47.5881,47.5424,47.55,65200.0
2012-12-14 15:40:00,62.37,62.37,62.27,62.29,58400.0,47.5424,47.5424,47.4661,47.4814,58400.0
2012-12-14 15:45:00,62.29,62.31,62.15,62.15,164600.0,47.4814,47.4966,47.3747,47.3747,164600.0
2012-12-14 15:50:00,62.15,62.19,62.03,62.12,207200.0,47.3747,47.4051,47.2832,47.3518,207200.0
2012-12-14 15:55:00,62.13,62.22,62.09,62.16,248400.0,47.3594,47.428,47.3289,47.3823,248400.0
2012-12-17 09:30:00,62.45,62.6,62.31,62.6,120800.0,47.6033,47.7177,47.4966,47.7177,120800.0
2012-12-17 09:35:00,62.57,62.65,62.34,62.45,66200.0,47.6948,47.7558,47.5195,47.6033,66200.0
2012-12-17 09:40:00,62.47,62.66,62.42,62.64,38600.0,47.6186,47.7634,47.5805,47.7482,38600.0
2012-12-17 09:45:00,62.63,62.71,62.52,62.64,89800.0,47.7405,47.8015,47.6567,47.7482,89800.0
2012-12-17 09:50:00,62.65,62.74,62.63,62.72,64600.0,47.7558,47.8244,47.7405,47.8091,64600.0
2012-12-17 09:55:00,62.72,62.87,62.69,62.76,139400.0,47.8091,47.9235,47.7863,47.8396,139400.0
2012-12-17 10:00:00,62.76,62.79,62.71,62.77,69200.0,47.8396,47.8625,47.8015,47.8473,69200.0
2012-12-17 10:05:00,62.76,62.76,62.59,62.7,87400.0,47.8396,47.8396,47.7101,47.7939,87400.0
2012-12-17 10:10:00,62.7,62.72,62.58,62.65,56800.0,47.7939,47.8091,47.7024,47.7558,56800.0
2012-12-17 10:15:00,62.65,62.65,62.38,62.42,89600.0,47.7558,47.7558,47.55,47.5805,89600.0
2012-12-17 10:20:00,62.44,62.47,62.24,62.25,174600.0,47.5957,47.6186,47.4433,47.4509,174600.0
2012-12-17 10:25:00,62.25,62.27,62.19,62.24,88000.0,47.4509,47.4661,47.4051,47.4433,88000.0
2012-12-17 10:30:00,62.24,62.35,62.21,62.24,61600.0,47.4433,47.5271,47.4204,47.4433,61600.0
2012-12-17 10:35:00,62.26,62.31,62.18,62.18,64600.0,47.4585,47.4966,47.3975,47.3975,64600.0
2012-12-17 10:40:00,62.18,62.23,62.13,62.16,71400.0,47.3975,47.4356,47.3594,47.3823,71400.0
2012-12-17 10:45:00,62.15,62.21,62.08,62.13,39200.0,47.3747,47.4204,47.3213,47.3594,39200.0
2012-12-17 10:50:00,62.13,62.24,62.13,62.21,37400.0,47.3594,47.4433,47.3594,47.4204,37400.0
2012-12-17 10:55:00,62.21,62.21,62.1,62.12,32200.0,47.4204,47.4204,47.3365,47.3518,32200.0
2012-12-17 11:00:00,62.1,62.17,62.1,62.17,42400.0,47.3365,47.3899,47.3365,47.3899,42400.0
2012-12-17 11:05:00,62.17,62.2,62.15,62.19,29000.0,47.3899,47.4128,47.3747,47.4051,29000.0
2012-12-17 11:10:00,62.2,62.3,62.2,62.27,35600.0,47.4128,47.489,47.4128,47.4661,35600.0
2012-12-17 11:15:00,62.25,62.38,62.23,62.36,36800.0,47.4509,47.55,47.4356,47.5347,36800.0
2012-12-17 11:20:00,62.35,62.36,62.29,62.34,30800.0,47.5271,47.5347,47.4814,47.5195,30800.0
2012-12-17 11:25:00,62.35,62.38,62.29,62.34,45400.0,47.5271,47.55,47.4814,47.5195,45400.0
2012-12-17 11:30:00,62.34,62.53,62.33,62.47,55800.0,47.5195,47.6643,47.5119,47.6186,55800.0
2012-12-17 11:35:00,62.48,62.49,62.42,62.42,28000.0,47.6262,47.6338,47.5805,47.5805,28000.0
2012-12-17 11:40:00,62.44,62.59,62.44,62.47,32200.0,47.5957,47.7101,47.5957,47.6186,32200.0
2012-12-17 11:45:00,62.45,62.49,62.45,62.47,25000.0,47.6033,47.6338,47.6033,47.6186,25000.0
2012-12-17 11:50:00,62.49,62.54,62.45,62.51,23000.0,47.6338,47.6719,47.6033,47.6491,23000.0
2012-12-17 11:55:00,62.51,62.52,62.45,62.47,45200.0,47.6491,47.6567,47.6033,47.6186,45200.0
2012-12-17 12:00:00,62.49,62.57,62.47,62.57,27000.0,47.6338,47.6948,47.6186,47.6948,27000.0
2012-12-17 12:05:00,62.57,62.69,62.55,62.68,25000.0,47.6948,47.7863,47.6796,47.7787,25000.0
2012-12-17 12:10:00,62.67,62.7,62.58,62.58,28800.0,47.771,47.7939,47.7024,47.7024,28800.0
2012-12-17 12:15:00,62.57,62.6,62.56,62.59,33800.0,47.6948,47.7177,47.6872,47.7101,33800.0
2012-12-17 12:20:00,62.59,62.69,62.58,62.69,15000.0,47.7101,47.7863,47.7024,47.7863,15000.0
2012-12-17 12:25:00,62.68,62.69,62.62,62.62,25000.0,47.7787,47.7863,47.7329,47.7329,25000.0
2012-12-17 12:30:00,62.61,62.65,62.6,62.6,30000.0,47.7253,47.7558,47.7177,47.7177,30000.0
2012-12-17 12:35:00,62.6,62.6,62.55,62.59,21800.0,47.7177,47.7177,47.6796,47.7101,21800.0
2012-12-17 12:40:00,62.59,62.63,62.51,62.56,131600.0,47.7101,47.7405,47.6491,47.6872,131600.0
2012-12-17 12:45:00,62.56,62.57,62.49,62.55,86200.0,47.6872,47.6948,47.6338,47.6796,86200.0
2012-12-17 12:50:00,62.55,62.6,62.55,62.59,35000.0,47.6796,47.7177,47.6796,47.7101,35000.0
2012-12-17 12:55:00,62.59,62.59,62.54,62.56,56400.0,47.7101,47.7101,47.6719,47.6872,56400.0
2012-12-17 13:00:00,62.55,62.57,62.54,62.55,18600.0,47.6796,47.6948,47.6719,47.6796,18600.0
2012-12-17 13:05:00,62.55,62.56,62.5,62.52,8200.0,47.6796,47.6872,47.6415,47.6567,8200.0
2012-12-17 13:10:00,62.52,62.55,62.48,62.52,43000.0,47.6567,47.6796,47.6262,47.6567,43000.0
2012-12-17 13:15:00,62.52,62.53,62.42,62.44,22800.0,47.6567,47.6643,47.5805,47.5957,22800.0
2012-12-17 13:20:00,62.44,62.44,62.38,62.41,20400.0,47.5957,47.5957,47.55,47.5728,20400.0
2012-12-17 13:25:00,62.41,62.43,62.38,62.38,26000.0,47.5728,47.5881,47.55,47.55,26000.0
2012-12-17 13:30:00,62.38,62.42,62.33,62.34,44400.0,47.55,47.5805,47.5119,47.5195,44400.0
2012-12-17 13:35:00,62.35,62.37,62.29,62.29,35600.0,47.5271,47.5424,47.4814,47.4814,35600.0
2012-12-17 13:40:00,62.3,62.35,62.25,62.25,30200.0,47.489,47.5271,47.4509,47.4509,30200.0
2012-12-17 13:45:00,62.27,62.32,62.25,62.32,37400.0,47.4661,47.5042,47.4509,47.5042,37400.0
2012-12-17 13:50:00,62.31,62.32,62.27,62.27,17800.0,47.4966,47.5042,47.4661,47.4661,17800.0
2012-12-17 13:55:00,62.26,62.26,62.22,62.23,31600.0,47.4585,47.4585,47.428,47.4356,31600.0
2012-12-17 14:00:00,62.24,62.44,62.22,62.35,50000.0,47.4433,47.5957,47.428,47.5271,50000.0
2012-12-17 14:05:00,62.34,62.4,62.33,62.38,56800.0,47.5195,47.5652,47.5119,47.55,56800.0
2012-12-17 14:10:00,62.38,62.47,62.37,62.44,45200.0,47.55,47.6186,47.5424,47.5957,45200.0
2012-12-17 14:15:00,62.44,62.46,62.4,62.43,33400.0,47.5957,47.611,47.5652,47.5881,33400.0
2012-12-17 14:20:00,62.42,62.44,62.37,62.44,56400.0,47.5805,47.5957,47.5424,47.5957,56400.0
2012-12-17 14:25:00,62.44,62.44,62.36,62.37,44200.0,47.5957,47.5957,47.5347,47.5424,44200.0
2012-12-17 14:30:00,62.38,62.38,62.32,62.37,70000.0,47.55,47.55,47.5042,47.5424,70000.0
2012-12-17 14:35:00,62.37,62.43,62.36,62.4,39600.0,47.5424,47.5881,47.5347,47.5652,39600.0
2012-12-17 14:40:00,62.41,62.49,62.4,62.47,57200.0,47.5728,47.6338,47.5652,47.6186,57200.0
2012-12-17 14:45:00,62.46,62.47,62.43,62.46,60200.0,47.611,47.6186,47.5881,47.611,60200.0
2012-12-17 14:50:00,62.45,62.49,62.44,62.48,41400.0,47.6033,47.6338,47.5957,47.6262,41400.0
2012-12-17 14:55:00,62.49,62.57,62.48,62.5,49000.0,47.6338,47.6948,47.6262,47.6415,49000.0
2012-12-17 15:00:00,62.52,62.59,62.48,62.58,65800.0,47.6567,47.7101,47.6262,47.7024,65800.0
2012-12-17 15:05:00,62.58,62.64,62.55,62.64,55000.0,47.7024,47.7482,47.6796,47.7482,55000.0
2012-12-17 15:10:00,62.63,62.66,62.54,62.55,46800.0,47.7405,47.7634,47.6719,47.6796,46800.0
2012-12-17 15:15:00,62.54,62.59,62.5,62.51,37200.0,47.6719,47.7101,47.6415,47.6491,37200.0
2012-12-17 15:20:00,62.5,62.54,62.48,62.5,61000.0,47.6415,47.6719,47.6262,47.6415,61000.0
2012-12-17 15:25:00,62.51,62.57,62.5,62.54,47600.0,47.6491,47.6948,47.6415,47.6719,47600.0
2012-12-17 15:30:00,62.55,62.63,62.54,62.62,54600.0,47.6796,47.7405,47.6719,47.7329,54600.0
2012-12-17 15:35:00,62.63,62.68,62.6,62.63,57600.0,47.7405,47.7787,47.7177,47.7405,57600.0
2012-12-17 15:40:00,62.63,62.68,62.62,62.68,72400.0,47.7405,47.7787,47.7329,47.7787,72400.0
2012-12-17 15:45:00,62.69,62.77,62.68,62.77,96800.0,47.7863,47.8473,47.7787,47.8473,96800.0
2012-12-17 15:50:00,62.77,62.87,62.74,62.85,164600.0,47.8473,47.9235,47.8244,47.9082,164600.0
2012-12-17 15:55:00,62.85,62.94,62.79,62.87,373800.0,47.9082,47.9768,47.8625,47.9235,373800.0
2012-12-18 09:30:00,62.76,62.95,62.6,62.63,108000.0,47.8396,47.9845,47.7177,47.7405,108000.0
2012-12-18 09:35:00,62.63,62.85,62.61,62.82,94600.0,47.7405,47.9082,47.7253,47.8854,94600.0
2012-12-18 09:40:00,62.83,62.94,62.71,62.72,89200.0,47.893,47.9768,47.8015,47.8091,89200.0
2012-12-18 09:45:00,62.72,62.75,62.65,62.71,88400.0,47.8091,47.832,47.7558,47.8015,88400.0
2012-12-18 09:50:00,62.69,62.71,62.58,62.63,118600.0,47.7863,47.8015,47.7024,47.7405,118600.0
2012-12-18 09:55:00,62.62,62.63,62.54,62.63,49800.0,47.7329,47.7405,47.6719,47.7405,49800.0
2012-12-18 10:00:00,62.66,62.88,62.66,62.85,59600.0,47.7634,47.9311,47.7634,47.9082,59600.0
2012-12-18 10:05:00,62.85,62.9,62.76,62.87,56200.0,47.9082,47.9464,47.8396,47.9235,56200.0
2012-12-18 10:10:00,62.87,63.16,62.83,63.02,126600.0,47.9235,48.1445,47.893,48.0378,126600.0
2012-12-18 10:15:00,63.02,63.12,62.99,63.08,38400.0,48.0378,48.1141,48.015,48.0836,38400.0
2012-12-18 10:20:00,63.09,63.19,63.02,63.19,40400.0,48.0912,48.1674,48.0378,48.1674,40400.0
2012-12-18 10:25:00,63.2,63.24,63.02,63.2,58000.0,48.175,48.2055,48.0378,48.175,58000.0
2012-12-18 10:30:00,63.2,63.29,63.12,63.27,46600.0,48.175,48.2436,48.1141,48.2284,46600.0
2012-12-18 10:35:00,63.27,63.34,63.2,63.31,74400.0,48.2284,48.2818,48.175,48.2589,74400.0
2012-12-18 10:40:00,63.32,63.41,63.24,63.38,50800.0,48.2665,48.3351,48.2055,48.3122,50800.0
2012-12-18 10:45:00,63.38,63.55,63.38,63.52,99000.0,48.3122,48.4418,48.3122,48.419,99000.0
2012-12-18 10:50:00,63.52,63.62,63.45,63.62,139400.0,48.419,48.4952,48.3656,48.4952,139400.0
2012-12-18 10:55:00,63.59,63.6,63.52,63.54,32800.0,48.4723,48.4799,48.419,48.4342,32800.0
2012-12-18 11:00:00,63.53,63.53,63.38,63.38,46800.0,48.4266,48.4266,48.3122,48.3122,46800.0
2012-12-18 11:05:00,63.38,63.44,63.38,63.43,31600.0,48.3122,48.358,48.3122,48.3504,31600.0
2012-12-18 11:10:00,63.43,63.52,63.38,63.5,30800.0,48.3504,48.419,48.3122,48.4037,30800.0
2012-12-18 11:15:00,63.51,63.52,63.44,63.5,75000.0,48.4113,48.419,48.358,48.4037,75000.0
2012-12-18 11:20:00,63.49,63.58,63.45,63.52,45600.0,48.3961,48.4647,48.3656,48.419,45600.0
2012-12-18 11:25:00,63.52,63.56,63.49,63.5,32400.0,48.419,48.4494,48.3961,48.4037,32400.0
2012-12-18 11:30:00,63.51,63.54,63.39,63.42,36800.0,48.4113,48.4342,48.3199,48.3427,36800.0
2012-12-18 11:35:00,63.43,63.57,63.41,63.52,22800.0,48.3504,48.4571,48.3351,48.419,22800.0
2012-12-18 11:40:00,63.52,63.56,63.46,63.56,30200.0,48.419,48.4494,48.3732,48.4494,30200.0
2012-12-18 11:45:00,63.58,63.58,63.49,63.58,23800.0,48.4647,48.4647,48.3961,48.4647,23800.0
2012-12-18 11:50:00,63.6,63.6,63.47,63.48,38200.0,48.4799,48.4799,48.3808,48.3885,38200.0
2012-12-18 11:55:00,63.48,63.48,63.35,63.35,24800.0,48.3885,48.3885,48.2894,48.2894,24800.0
2012-12-18 12:00:00,63.36,63.39,63.33,63.33,28200.0,48.297,48.3199,48.2741,48.2741,28200.0
2012-12-18 12:05:00,63.34,63.38,63.34,63.35,23800.0,48.2818,48.3122,48.2818,48.2894,23800.0
2012-12-18 12:10:00,63.35,63.38,63.31,63.33,26600.0,48.2894,48.3122,48.2589,48.2741,26600.0
2012-12-18 12:15:00,63.34,63.38,63.32,63.33,34400.0,48.2818,48.3122,48.2665,48.2741,34400.0
2012-12-18 12:20:00,63.33,63.45,63.32,63.42,74200.0,48.2741,48.3656,48.2665,48.3427,74200.0
2012-12-18 12:25:00,63.43,63.47,63.33,63.46,214800.0,48.3504,48.3808,48.2741,48.3732,214800.0
2012-12-18 12:30:00,63.46,63.48,63.38,63.41,33800.0,48.3732,48.3885,48.3122,48.3351,33800.0
2012-12-18 12:35:00,63.41,63.52,63.4,63.51,64800.0,48.3351,48.419,48.3275,48.4113,64800.0
2012-12-18 12:40:00,63.52,63.7,63.47,63.65,78000.0,48.419,48.5562,48.3808,48.5181,78000.0
2012-12-18 12:45:00,63.63,63.65,63.51,63.64,51000.0,48.5028,48.5181,48.4113,48.5104,51000.0
2012-12-18 12:50:00,63.63,63.7,63.58,63.7,48800.0,48.5028,48.5562,48.4647,48.5562,48800.0
2012-12-18 12:55:00,63.69,63.71,63.65,63.68,50600.0,48.5485,48.5638,48.5181,48.5409,50600.0
2012-12-18 13:00:00,63.69,63.69,63.6,63.64,109200.0,48.5485,48.5485,48.4799,48.5104,109200.0
2012-12-18 13:05:00,63.65,63.65,63.59,63.59,25000.0,48.5181,48.5181,48.4723,48.4723,25000.0
2012-12-18 13:10:00,63.6,63.66,63.52,63.54,32000.0,48.4799,48.5257,48.419,48.4342,32000.0
2012-12-18 13:15:00,63.52,63.55,63.49,63.5,24200.0,48.419,48.4418,48.3961,48.4037,24200.0
2012-12-18 13:20:00,63.51,63.53,63.48,63.51,35400.0,48.4113,48.4266,48.3885,48.4113,35400.0
2012-12-18 13:25:00,63.51,63.55,63.47,63.49,39200.0,48.4113,48.4418,48.3808,48.3961,39200.0
2012-12-18 13:30:00,63.51,63.62,63.48,63.6,33000.0,48.4113,48.4952,48.3885,48.4799,33000.0
2012-12-18 13:35:00,63.6,63.63,63.58,63.6,32600.0,48.4799,48.5028,48.4647,48.4799,32600.0
2012-12-18 13:40:00,63.6,63.63,63.58,63.59,21000.0,48.4799,48.5028,48.4647,48.4723,21000.0
2012-12-18 13:45:00,63.57,63.62,63.55,63.61,36600.0,48.4571,48.4952,48.4418,48.4876,36600.0
2012-12-18 13:50:00,63.62,63.63,63.6,63.62,27200.0,48.4952,48.5028,48.4799,48.4952,27200.0
2012-12-18 13:55:00,63.62,63.65,63.6,63.62,69600.0,48.4952,48.5181,48.4799,48.4952,69600.0
2012-12-18 14:00:00,63.63,63.65,63.58,63.62,94600.0,48.5028,48.5181,48.4647,48.4952,94600.0
2012-12-18 14:05:00,63.63,63.64,63.6,63.62,51400.0,48.5028,48.5104,48.4799,48.4952,51400.0
2012-12-18 14:10:00,63.62,63.65,63.62,63.63,60800.0,48.4952,48.5181,48.4952,48.5028,60800.0
2012-12-18 14:15:00,63.62,63.65,63.57,63.65,63400.0,48.4952,48.5181,48.4571,48.5181,63400.0
2012-12-18 14:20:00,63.66,63.66,63.6,63.62,36000.0,48.5257,48.5257,48.4799,48.4952,36000.0
2012-12-18 14:25:00,63.62,63.67,63.55,63.55,63000.0,48.4952,48.5333,48.4418,48.4418,63000.0
2012-12-18 14:30:00,63.55,63.63,63.52,63.55,45000.0,48.4418,48.5028,48.419,48.4418,45000.0
2012-12-18 14:35:00,63.53,63.6,63.52,63.6,33400.0,48.4266,48.4799,48.419,48.4799,33400.0
2012-12-18 14:40:00,63.6,63.62,63.55,63.6,38800.0,48.4799,48.4952,48.4418,48.4799,38800.0
2012-12-18 14:45:00,63.59,63.63,63.58,63.61,61000.0,48.4723,48.5028,48.4647,48.4876,61000.0
2012-12-18 14:50:00,63.6,63.63,63.56,63.57,33800.0,48.4799,48.5028,48.4494,48.4571,33800.0
2012-12-18 14:55:00,63.57,63.6,63.5,63.52,25400.0,48.4571,48.4799,48.4037,48.419,25400.0
2012-12-18 15:00:00,63.52,63.59,63.52,63.59,48800.0,48.419,48.4723,48.419,48.4723,48800.0
2012-12-18 15:05:00,63.6,63.64,63.55,63.58,48600.0,48.4799,48.5104,48.4418,48.4647,48600.0
2012-12-18 15:10:00,63.59,63.59,63.52,63.53,53000.0,48.4723,48.4723,48.419,48.4266,53000.0
2012-12-18 15:15:00,63.53,63.54,63.48,63.51,63200.0,48.4266,48.4342,48.3885,48.4113,63200.0
2012-12-18 15:20:00,63.52,63.56,63.45,63.46,63400.0,48.419,48.4494,48.3656,48.3732,63400.0
2012-12-18 15:25:00,63.47,63.48,63.39,63.45,41200.0,48.3808,48.3885,48.3199,48.3656,41200.0
2012-12-18 15:30:00,63.45,63.46,63.42,63.44,51600.0,48.3656,48.3732,48.3427,48.358,51600.0
2012-12-18 15:35:00,63.45,63.49,63.45,63.48,45000.0,48.3656,48.3961,48.3656,48.3885,45000.0
2012-12-18 15:40:00,63.48,63.51,63.43,63.48,76200.0,48.3885,48.4113,48.3504,48.3885,76200.0
2012-12-18 15:45:00,63.47,63.49,63.41,63.45,137200.0,48.3808,48.3961,48.3351,48.3656,137200.0
2012-12-18 15:50:00,63.46,63.52,63.44,63.52,162000.0,48.3732,48.419,48.358,48.419,162000.0
2012-12-18 15:55:00,63.52,63.63,63.51,63.59,229200.0,48.419,48.5028,48.4113,48.4723,229200.0
2012-12-19 09:30:00,63.77,63.77,63.32,63.41,106000.0,48.6095,48.6095,48.2665,48.3351,106000.0
2012-12-19 09:35:00,63.41,63.42,63.26,63.34,58200.0,48.3351,48.3427,48.2208,48.2818,58200.0
2012-12-19 09:40:00,63.34,63.38,63.22,63.26,30400.0,48.2818,48.3122,48.1903,48.2208,30400.0
2012-12-19 09:45:00,63.22,63.41,63.21,63.34,52000.0,48.1903,48.3351,48.1827,48.2818,52000.0
2012-12-19 09:50:00,63.33,63.33,63.24,63.3,35200.0,48.2741,48.2741,48.2055,48.2513,35200.0
2012-12-19 09:55:00,63.3,63.38,63.24,63.33,34200.0,48.2513,48.3122,48.2055,48.2741,34200.0
2012-12-19 10:00:00,63.31,63.45,63.25,63.4,27400.0,48.2589,48.3656,48.2131,48.3275,27400.0
2012-12-19 10:05:00,63.42,63.45,63.31,63.33,73400.0,48.3427,48.3656,48.2589,48.2741,73400.0
2012-12-19 10:10:00,63.34,63.34,63.23,63.24,34800.0,48.2818,48.2818,48.1979,48.2055,34800.0
2012-12-19 10:15:00,63.24,63.24,63.07,63.12,68000.0,48.2055,48.2055,48.0759,48.1141,68000.0
2012-12-19 10:20:00,63.11,63.26,63.1,63.13,44200.0,48.1064,48.2208,48.0988,48.1217,44200.0
2012-12-19 10:25:00,63.13,63.19,63.08,63.17,42800.0,48.1217,48.1674,48.0836,48.1522,42800.0
2012-12-19 10:30:00,63.18,63.21,63.18,63.19,9400.0,48.1598,48.1827,48.1598,48.1674,9400.0
2012-12-19 10:35:00,63.2,63.32,63.19,63.32,9400.0,48.175,48.2665,48.1674,48.2665,9400.0
2012-12-19 10:40:00,63.31,63.31,63.16,63.17,18600.0,48.2589,48.2589,48.1445,48.1522,18600.0
2012-12-19 10:45:00,63.17,63.21,63.12,63.21,40000.0,48.1522,48.1827,48.1141,48.1827,40000.0
2012-12-19 10:50:00,63.21,63.24,63.19,63.22,15400.0,48.1827,48.2055,48.1674,48.1903,15400.0
2012-12-19 10:55:00,63.22,63.23,63.14,63.17,23600.0,48.1903,48.1979,48.1293,48.1522,23600.0
2012-12-19 11:00:00,63.16,63.24,63.16,63.24,16400.0,48.1445,48.2055,48.1445,48.2055,16400.0
2012-12-19 11:05:00,63.25,63.3,63.17,63.21,22800.0,48.2131,48.2513,48.1522,48.1827,22800.0
2012-12-19 11:10:00,63.21,63.24,63.2,63.24,28200.0,48.1827,48.2055,48.175,48.2055,28200.0
2012-12-19 11:15:00,63.25,63.25,63.2,63.23,22000.0,48.2131,48.2131,48.175,48.1979,22000.0
2012-12-19 11:20:00,63.24,63.26,63.05,63.12,43600.0,48.2055,48.2208,48.0607,48.1141,43600.0
2012-12-19 11:25:00,63.14,63.21,63.12,63.21,16400.0,48.1293,48.1827,48.1141,48.1827,16400.0
2012-12-19 11:30:00,63.21,63.36,63.21,63.35,14200.0,48.1827,48.297,48.1827,48.2894,14200.0
2012-12-19 11:35:00,63.34,63.38,63.29,63.29,23400.0,48.2818,48.3122,48.2436,48.2436,23400.0
2012-12-19 11:40:00,63.3,63.35,63.22,63.22,20000.0,48.2513,48.2894,48.1903,48.1903,20000.0
2012-12-19 11:45:00,63.23,63.25,63.22,63.24,14400.0,48.1979,48.2131,48.1903,48.2055,14400.0
2012-12-19 11:50:00,63.24,63.26,63.17,63.21,23800.0,48.2055,48.2208,48.1522,48.1827,23800.0
2012-12-19 11:55:00,63.22,63.24,63.19,63.22,35400.0,48.1903,48.2055,48.1674,48.1903,35400.0
2012-12-19 12:00:00,63.21,63.27,63.13,63.13,22200.0,48.1827,48.2284,48.1217,48.1217,22200.0
2012-12-19 12:05:00,63.14,63.15,63.09,63.1,14400.0,48.1293,48.1369,48.0912,48.0988,14400.0
2012-12-19 12:10:00,63.11,63.16,63.1,63.13,20600.0,48.1064,48.1445,48.0988,48.1217,20600.0
2012-12-19 12:15:00,63.15,63.15,63.1,63.12,16800.0,48.1369,48.1369,48.0988,48.1141,16800.0
2012-12-19 12:20:00,63.1,63.12,63.09,63.1,17800.0,48.0988,48.1141,48.0912,48.0988,17800.0
2012-12-19 12:25:00,63.09,63.17,63.08,63.17,32800.0,48.0912,48.1522,48.0836,48.1522,32800.0
2012-12-19 12:30:00,63.18,63.23,63.14,63.22,19800.0,48.1598,48.1979,48.1293,48.1903,19800.0
2012-12-19 12:35:00,63.23,63.24,63.2,63.22,17000.0,48.1979,48.2055,48.175,48.1903,17000.0
2012-12-19 12:40:00,63.23,63.34,63.21,63.34,14800.0,48.1979,48.2818,48.1827,48.2818,14800.0
2012-12-19 12:45:00,63.34,63.35,63.27,63.29,14000.0,48.2818,48.2894,48.2284,48.2436,14000.0
2012-12-19 12:50:00,63.27,63.27,63.16,63.16,14600.0,48.2284,48.2284,48.1445,48.1445,14600.0
2012-12-19 12:55:00,63.16,63.2,63.15,63.16,22800.0,48.1445,48.175,48.1369,48.1445,22800.0
2012-12-19 13:00:00,63.16,63.19,63.13,63.15,14600.0,48.1445,48.1674,48.1217,48.1369,14600.0
2012-12-19 13:05:00,63.16,63.2,63.11,63.13,17400.0,48.1445,48.175,48.1064,48.1217,17400.0
2012-12-19 13:10:00,63.13,63.13,63.07,63.08,15000.0,48.1217,48.1217,48.0759,48.0836,15000.0
2012-12-19 13:15:00,63.1,63.1,63.01,63.06,17000.0,48.0988,48.0988,48.0302,48.0683,17000.0
2012-12-19 13:20:00,63.08,63.09,63.05,63.07,8600.0,48.0836,48.0912,48.0607,48.0759,8600.0
2012-12-19 13:25:00,63.06,63.15,63.06,63.11,26400.0,48.0683,48.1369,48.0683,48.1064,26400.0
2012-12-19 13:30:00,63.11,63.12,63.09,63.1,15600.0,48.1064,48.1141,48.0912,48.0988,15600.0
2012-12-19 13:35:00,63.1,63.11,63.0,63.02,25400.0,48.0988,48.1064,48.0226,48.0378,25400.0
2012-12-19 13:40:00,63.0,63.05,62.95,62.95,16800.0,48.0226,48.0607,47.9845,47.9845,16800.0
2012-12-19 13:45:00,62.95,63.03,62.93,63.03,64000.0,47.9845,48.0454,47.9692,48.0454,64000.0
2012-12-19 13:50:00,63.04,63.1,63.03,63.1,11800.0,48.0531,48.0988,48.0454,48.0988,11800.0
2012-12-19 13:55:00,63.1,63.1,63.05,63.1,16600.0,48.0988,48.0988,48.0607,48.0988,16600.0
2012-12-19 14:00:00,63.08,63.1,62.99,63.02,19600.0,48.0836,48.0988,48.015,48.0378,19600.0
2012-12-19 14:05:00,63.02,63.11,63.01,63.04,28000.0,48.0378,48.1064,48.0302,48.0531,28000.0
2012-12-19 14:10:00,63.02,63.1,63.01,63.09,30000.0,48.0378,48.0988,48.0302,48.0912,30000.0
2012-12-19 14:15:00,63.09,63.09,62.97,63.05,24400.0,48.0912,48.0912,47.9997,48.0607,24400.0
2012-12-19 14:20:00,63.05,63.13,63.05,63.09,17000.0,48.0607,48.1217,48.0607,48.0912,17000.0
2012-12-19 14:25:00,63.09,63.12,63.06,63.1,20200.0,48.0912,48.1141,48.0683,48.0988,20200.0
2012-12-19 14:30:00,63.12,63.14,63.07,63.09,25000.0,48.1141,48.1293,48.0759,48.0912,25000.0
2012-12-19 14:35:00,63.09,63.12,63.05,63.12,20000.0,48.0912,48.1141,48.0607,48.1141,20000.0
2012-12-19 14:40:00,63.11,63.13,63.02,63.07,27600.0,48.1064,48.1217,48.0378,48.0759,27600.0
2012-12-19 14:45:00,63.06,63.06,62.95,62.95,34800.0,48.0683,48.0683,47.9845,47.9845,34800.0
2012-12-19 14:50:00,62.95,62.98,62.92,62.96,26400.0,47.9845,48.0073,47.9616,47.9921,26400.0
2012-12-19 14:55:00,62.97,63.02,62.91,62.93,51000.0,47.9997,48.0378,47.954,47.9692,51000.0
2012-12-19 15:00:00,62.93,62.98,62.92,62.97,40600.0,47.9692,48.0073,47.9616,47.9997,40600.0
2012-12-19 15:05:00,62.96,63.02,62.95,62.98,32000.0,47.9921,48.0378,47.9845,48.0073,32000.0
2012-12-19 15:10:00,62.99,63.02,62.9,63.0,41600.0,48.015,48.0378,47.9464,48.0226,41600.0
2012-12-19 15:15:00,63.02,63.04,62.98,62.98,27400.0,48.0378,48.0531,48.0073,48.0073,27400.0
2012-12-19 15:20:00,62.99,63.02,62.98,63.01,60000.0,48.015,48.0378,48.0073,48.0302,60000.0
2012-12-19 15:25:00,63.02,63.03,62.96,63.03,38600.0,48.0378,48.0454,47.9921,48.0454,38600.0
2012-12-19 15:30:00,63.04,63.05,63.0,63.03,28200.0,48.0531,48.0607,48.0226,48.0454,28200.0
2012-12-19 15:35:00,63.04,63.13,63.04,63.1,39000.0,48.0531,48.1217,48.0531,48.0988,39000.0
2012-12-19 15:40:00,63.09,63.09,63.05,63.06,36600.0,48.0912,48.0912,48.0607,48.0683,36600.0
2012-12-19 15:45:00,63.06,63.07,62.99,63.02,43400.0,48.0683,48.0759,48.015,48.0378,43400.0
2012-12-19 15:50:00,63.01,63.01,62.89,62.9,78000.0,48.0302,48.0302,47.9387,47.9464,78000.0
2012-12-19 15:55:00,62.91,62.95,62.88,62.88,109800.0,47.954,47.9845,47.9311,47.9311,109800.0
2012-12-20 09:30:00,62.93,62.95,62.56,62.57,74400.0,47.9692,47.9845,47.6872,47.6948,74400.0
2012-12-20 09:35:00,62.58,62.67,62.54,62.59,28400.0,47.7024,47.771,47.6719,47.7101,28400.0
2012-12-20 09:40:00,62.59,62.75,62.57,62.68,39800.0,47.7101,47.832,47.6948,47.7787,39800.0
2012-12-20 09:45:00,62.69,62.72,62.6,62.71,41400.0,47.7863,47.8091,47.7177,47.8015,41400.0
2012-12-20 09:50:00,62.7,62.8,62.68,62.69,33800.0,47.7939,47.8701,47.7787,47.7863,33800.0
2012-12-20 09:55:00,62.69,62.71,62.63,62.69,29400.0,47.7863,47.8015,47.7405,47.7863,29400.0
2012-12-20 10:00:00,62.71,62.86,62.68,62.85,36000.0,47.8015,47.9159,47.7787,47.9082,36000.0
2012-12-20 10:05:00,62.88,63.04,62.83,62.96,20000.0,47.9311,48.0531,47.893,47.9921,20000.0
2012-12-20 10:10:00,62.97,63.02,62.91,62.97,32800.0,47.9997,48.0378,47.954,47.9997,32800.0
2012-12-20 10:15:00,62.97,63.02,62.94,62.96,73200.0,47.9997,48.0378,47.9768,47.9921,73200.0
2012-12-20 10:20:00,62.97,63.0,62.8,62.83,20800.0,47.9997,48.0226,47.8701,47.893,20800.0
2012-12-20 10:25:00,62.85,62.91,62.8,62.84,21200.0,47.9082,47.954,47.8701,47.9006,21200.0
2012-12-20 10:30:00,62.84,62.91,62.82,62.85,36600.0,47.9006,47.954,47.8854,47.9082,36600.0
2012-12-20 10:35:00,62.86,62.9,62.76,62.83,72600.0,47.9159,47.9464,47.8396,47.893,72600.0
2012-12-20 10:40:00,62.84,62.84,62.77,62.78,41200.0,47.9006,47.9006,47.8473,47.8549,41200.0
2012-12-20 10:45:00,62.8,62.84,62.74,62.79,63800.0,47.8701,47.9006,47.8244,47.8625,63800.0
2012-12-20 10:50:00,62.79,62.82,62.72,62.72,41200.0,47.8625,47.8854,47.8091,47.8091,41200.0
2012-12-20 10:55:00,62.73,62.88,62.73,62.87,38200.0,47.8168,47.9311,47.8168,47.9235,38200.0
2012-12-20 11:00:00,62.85,63.0,62.81,62.98,35400.0,47.9082,48.0226,47.8778,48.0073,35400.0
2012-12-20 11:05:00,62.99,63.04,62.96,63.03,22200.0,48.015,48.0531,47.9921,48.0454,22200.0
2012-12-20 11:10:00,63.03,63.04,62.92,62.93,39400.0,48.0454,48.0531,47.9616,47.9692,39400.0
2012-12-20 11:15:00,62.93,63.01,62.93,62.99,17600.0,47.9692,48.0302,47.9692,48.015,17600.0
2012-12-20 11:20:00,63.02,63.05,62.93,62.94,24000.0,48.0378,48.0607,47.9692,47.9768,24000.0
2012-12-20 11:25:00,62.94,62.97,62.81,62.81,29600.0,47.9768,47.9997,47.8778,47.8778,29600.0
2012-12-20 11:30:00,62.84,62.87,62.77,62.85,20600.0,47.9006,47.9235,47.8473,47.9082,20600.0
2012-12-20 11:35:00,62.87,62.92,62.84,62.9,30200.0,47.9235,47.9616,47.9006,47.9464,30200.0
2012-12-20 11:40:00,62.91,62.94,62.84,62.92,21400.0,47.954,47.9768,47.9006,47.9616,21400.0
2012-12-20 11:45:00,62.92,62.93,62.84,62.87,15200.0,47.9616,47.9692,47.9006,47.9235,15200.0
2012-12-20 11:50:00,62.88,62.88,62.82,62.87,18400.0,47.9311,47.9311,47.8854,47.9235,18400.0
2012-12-20 11:55:00,62.87,62.88,62.76,62.81,21800.0,47.9235,47.9311,47.8396,47.8778,21800.0
2012-12-20 12:00:00,62.82,62.85,62.74,62.83,20000.0,47.8854,47.9082,47.8244,47.893,20000.0
2012-12-20 12:05:00,62.82,62.85,62.73,62.81,37000.0,47.8854,47.9082,47.8168,47.8778,37000.0
2012-12-20 12:10:00,62.82,62.82,62.72,62.73,22200.0,47.8854,47.8854,47.8091,47.8168,22200.0
2012-12-20 12:15:00,62.74,62.74,62.65,62.69,41600.0,47.8244,47.8244,47.7558,47.7863,41600.0
2012-12-20 12:20:00,62.7,62.74,62.67,62.74,28200.0,47.7939,47.8244,47.771,47.8244,28200.0
2012-12-20 12:25:00,62.74,62.79,62.69,62.71,31600.0,47.8244,47.8625,47.7863,47.8015,31600.0
2012-12-20 12:30:00,62.71,62.73,62.67,62.7,14600.0,47.8015,47.8168,47.771,47.7939,14600.0
2012-12-20 12:35:00,62.7,62.74,62.63,62.68,36400.0,47.7939,47.8244,47.7405,47.7787,36400.0
2012-12-20 12:40:00,62.69,62.71,62.63,62.68,31800.0,47.7863,47.8015,47.7405,47.7787,31800.0
2012-12-20 12:45:00,62.68,62.72,62.65,62.71,22600.0,47.7787,47.8091,47.7558,47.8015,22600.0
2012-12-20 12:50:00,62.72,62.81,62.72,62.78,57200.0,47.8091,47.8778,47.8091,47.8549,57200.0
2012-12-20 12:55:00,62.79,62.84,62.79,62.83,24200.0,47.8625,47.9006,47.8625,47.893,24200.0
2012-12-20 13:00:00,62.77,62.8,62.74,62.78,13400.0,47.8473,47.8701,47.8244,47.8549,13400.0
2012-12-20 13:05:00,62.8,62.84,62.77,62.82,24800.0,47.8701,47.9006,47.8473,47.8854,24800.0
2012-12-20 13:10:00,62.82,62.82,62.69,62.76,19800.0,47.8854,47.8854,47.7863,47.8396,19800.0
2012-12-20 13:15:00,62.76,62.77,62.65,62.74,25200.0,47.8396,47.8473,47.7558,47.8244,25200.0
2012-12-20 13:20:00,62.74,62.75,62.65,62.73,25200.0,47.8244,47.832,47.7558,47.8168,25200.0
2012-12-20 13:25:00,62.72,62.81,62.65,62.75,27800.0,47.8091,47.8778,47.7558,47.832,27800.0
2012-12-20 13:30:00,62.74,62.8,62.73,62.73,29600.0,47.8244,47.8701,47.8168,47.8168,29600.0
2012-12-20 13:35:00,62.76,62.81,62.71,62.77,33600.0,47.8396,47.8778,47.8015,47.8473,33600.0
2012-12-20 13:40:00,62.77,62.83,62.76,62.83,19800.0,47.8473,47.893,47.8396,47.893,19800.0
2012-12-20 13:45:00,62.83,62.92,62.83,62.87,39400.0,47.893,47.9616,47.893,47.9235,39400.0
2012-12-20 13:50:00,62.88,62.9,62.87,62.88,42000.0,47.9311,47.9464,47.9235,47.9311,42000.0
2012-12-20 13:55:00,62.88,62.92,62.87,62.89,31800.0,47.9311,47.9616,47.9235,47.9387,31800.0
2012-12-20 14:00:00,62.89,62.89,62.83,62.85,22200.0,47.9387,47.9387,47.893,47.9082,22200.0
2012-12-20 14:05:00,62.84,62.87,62.83,62.86,19800.0,47.9006,47.9235,47.893,47.9159,19800.0
2012-12-20 14:10:00,62.86,62.9,62.84,62.88,19200.0,47.9159,47.9464,47.9006,47.9311,19200.0
2012-12-20 14:15:00,62.88,62.93,62.85,62.88,45200.0,47.9311,47.9692,47.9082,47.9311,45200.0
2012-12-20 14:20:00,62.87,62.88,62.82,62.83,19200.0,47.9235,47.9311,47.8854,47.893,19200.0
2012-12-20 14:25:00,62.83,62.85,62.79,62.82,16200.0,47.893,47.9082,47.8625,47.8854,16200.0
2012-12-20 14:30:00,62.84,62.86,62.82,62.85,30600.0,47.9006,47.9159,47.8854,47.9082,30600.0
2012-12-20 14:35:00,62.84,62.87,62.79,62.85,42000.0,47.9006,47.9235,47.8625,47.9082,42000.0
2012-12-20 14:40:00,62.85,62.89,62.84,62.88,27400.0,47.9082,47.9387,47.9006,47.9311,27400.0
2012-12-20 14:45:00,62.87,62.92,62.84,62.9,23400.0,47.9235,47.9616,47.9006,47.9464,23400.0
2012-12-20 14:50:00,62.91,62.92,62.88,62.9,23200.0,47.954,47.9616,47.9311,47.9464,23200.0
2012-12-20 14:55:00,62.9,62.93,62.87,62.88,27800.0,47.9464,47.9692,47.9235,47.9311,27800.0
2012-12-20 15:00:00,62.85,62.87,62.82,62.83,31200.0,47.9082,47.9235,47.8854,47.893,31200.0
2012-12-20 15:05:00,62.84,62.85,62.82,62.85,18600.0,47.9006,47.9082,47.8854,47.9082,18600.0
2012-12-20 15:10:00,62.85,62.88,62.84,62.86,21800.0,47.9082,47.9311,47.9006,47.9159,21800.0
2012-12-20 15:15:00,62.86,62.86,62.81,62.82,20600.0,47.9159,47.9159,47.8778,47.8854,20600.0
2012-12-20 15:20:00,62.83,62.85,62.78,62.81,47200.0,47.893,47.9082,47.8549,47.8778,47200.0
2012-12-20 15:25:00,62.82,62.84,62.81,62.84,32400.0,47.8854,47.9006,47.8778,47.9006,32400.0
2012-12-20 15:30:00,62.85,62.87,62.81,62.82,39600.0,47.9082,47.9235,47.8778,47.8854,39600.0
2012-12-20 15:35:00,62.82,62.87,62.81,62.84,61400.0,47.8854,47.9235,47.8778,47.9006,61400.0
2012-12-20 15:40:00,62.85,62.93,62.85,62.89,49800.0,47.9082,47.9692,47.9082,47.9387,49800.0
2012-12-20 15:45:00,62.88,62.91,62.85,62.88,56200.0,47.9311,47.954,47.9082,47.9311,56200.0
2012-12-20 15:50:00,62.88,62.94,62.88,62.91,78800.0,47.9311,47.9768,47.9311,47.954,78800.0
2012-12-20 15:55:00,62.9,63.08,62.9,63.07,132800.0,47.9464,48.0836,47.9464,48.0759,132800.0
2012-12-21 09:30:00,62.43,62.68,62.15,62.5,1611400.0,47.5881,47.7787,47.3747,47.6415,1611400.0
2012-12-21 09:35:00,62.49,62.54,62.38,62.49,74200.0,47.6338,47.6719,47.55,47.6338,74200.0
2012-12-21 09:40:00,62.49,62.66,62.49,62.59,61200.0,47.6338,47.7634,47.6338,47.7101,61200.0
2012-12-21 09:45:00,62.59,62.69,62.49,62.55,41000.0,47.7101,47.7863,47.6338,47.6796,41000.0
2012-12-21 09:50:00,62.61,62.82,62.56,62.69,33200.0,47.7253,47.8854,47.6872,47.7863,33200.0
2012-12-21 09:55:00,62.71,62.9,62.63,62.9,60800.0,47.8015,47.9464,47.7405,47.9464,60800.0
2012-12-21 10:00:00,62.9,62.95,62.76,62.8,106000.0,47.9464,47.9845,47.8396,47.8701,106000.0
2012-12-21 10:05:00,62.81,62.88,62.77,62.83,80800.0,47.8778,47.9311,47.8473,47.893,80800.0
2012-12-21 10:10:00,62.82,62.93,62.72,62.92,71200.0,47.8854,47.9692,47.8091,47.9616,71200.0
2012-12-21 10:15:00,62.93,62.97,62.79,62.92,29200.0,47.9692,47.9997,47.8625,47.9616,29200.0
2012-12-21 10:20:00,62.9,62.96,62.77,62.77,43000.0,47.9464,47.9921,47.8473,47.8473,43000.0
2012-12-21 10:25:00,62.77,62.83,62.7,62.77,27800.0,47.8473,47.893,47.7939,47.8473,27800.0
2012-12-21 10:30:00,62.77,62.8,62.65,62.72,25200.0,47.8473,47.8701,47.7558,47.8091,25200.0
2012-12-21 10:35:00,62.72,62.79,62.68,62.73,17000.0,47.8091,47.8625,47.7787,47.8168,17000.0
2012-12-21 10:40:00,62.7,62.74,62.61,62.63,23400.0,47.7939,47.8244,47.7253,47.7405,23400.0
2012-12-21 10:45:00,62.59,62.74,62.59,62.7,34000.0,47.7101,47.8244,47.7101,47.7939,34000.0
2012-12-21 10:50:00,62.69,62.72,62.63,62.69,22000.0,47.7863,47.8091,47.7405,47.7863,22000.0
2012-12-21 10:55:00,62.67,62.69,62.63,62.65,11000.0,47.771,47.7863,47.7405,47.7558,11000.0
2012-12-21 11:00:00,62.63,62.68,62.55,62.55,37000.0,47.7405,47.7787,47.6796,47.6796,37000.0
2012-12-21 11:05:00,62.55,62.58,62.46,62.52,56200.0,47.6796,47.7024,47.611,47.6567,56200.0
2012-12-21 11:10:00,62.5,62.62,62.49,62.58,17200.0,47.6415,47.7329,47.6338,47.7024,17200.0
2012-12-21 11:15:00,62.59,62.62,62.49,62.52,21800.0,47.7101,47.7329,47.6338,47.6567,21800.0
2012-12-21 11:20:00,62.5,62.62,62.47,62.5,27800.0,47.6415,47.7329,47.6186,47.6415,27800.0
2012-12-21 11:25:00,62.52,62.67,62.52,62.64,18800.0,47.6567,47.771,47.6567,47.7482,18800.0
2012-12-21 11:30:00,62.64,62.64,62.55,62.55,26800.0,47.7482,47.7482,47.6796,47.6796,26800.0
2012-12-21 11:35:00,62.55,62.58,62.45,62.52,71400.0,47.6796,47.7024,47.6033,47.6567,71400.0
2012-12-21 11:40:00,62.51,62.57,62.49,62.53,22200.0,47.6491,47.6948,47.6338,47.6643,22200.0
2012-12-21 11:45:00,62.5,62.57,62.49,62.53,24200.0,47.6415,47.6948,47.6338,47.6643,24200.0
2012-12-21 11:50:00,62.52,62.61,62.51,62.54,11600.0,47.6567,47.7253,47.6491,47.6719,11600.0
2012-12-21 11:55:00,62.54,62.63,62.52,62.63,16800.0,47.6719,47.7405,47.6567,47.7405,16800.0
2012-12-21 12:00:00,62.63,62.7,62.58,62.6,29800.0,47.7405,47.7939,47.7024,47.7177,29800.0
2012-12-21 12:05:00,62.58,62.7,62.58,62.67,15400.0,47.7024,47.7939,47.7024,47.771,15400.0
2012-12-21 12:10:00,62.69,62.74,62.66,62.7,23600.0,47.7863,47.8244,47.7634,47.7939,23600.0
2012-12-21 12:15:00,62.7,62.77,62.68,62.76,39600.0,47.7939,47.8473,47.7787,47.8396,39600.0
2012-12-21 12:20:00,62.77,62.8,62.66,62.71,32600.0,47.8473,47.8701,47.7634,47.8015,32600.0
2012-12-21 12:25:00,62.71,62.71,62.65,62.7,30200.0,47.8015,47.8015,47.7558,47.7939,30200.0
2012-12-21 12:30:00,62.69,62.8,62.69,62.8,25200.0,47.7863,47.8701,47.7863,47.8701,25200.0
2012-12-21 12:35:00,62.8,62.87,62.67,62.67,26000.0,47.8701,47.9235,47.771,47.771,26000.0
2012-12-21 12:40:00,62.68,62.74,62.66,62.7,26800.0,47.7787,47.8244,47.7634,47.7939,26800.0
2012-12-21 12:45:00,62.68,62.77,62.66,62.72,23600.0,47.7787,47.8473,47.7634,47.8091,23600.0
2012-12-21 12:50:00,62.73,62.75,62.65,62.66,24000.0,47.8168,47.832,47.7558,47.7634,24000.0
2012-12-21 12:55:00,62.68,62.8,62.68,62.8,23200.0,47.7787,47.8701,47.7787,47.8701,23200.0
2012-12-21 13:00:00,62.79,62.9,62.79,62.87,27600.0,47.8625,47.9464,47.8625,47.9235,27600.0
2012-12-21 13:05:00,62.84,62.94,62.83,62.85,26200.0,47.9006,47.9768,47.893,47.9082,26200.0
2012-12-21 13:10:00,62.83,62.88,62.77,62.81,29200.0,47.893,47.9311,47.8473,47.8778,29200.0
2012-12-21 13:15:00,62.79,62.88,62.77,62.88,21000.0,47.8625,47.9311,47.8473,47.9311,21000.0
2012-12-21 13:20:00,62.86,62.9,62.82,62.84,14000.0,47.9159,47.9464,47.8854,47.9006,14000.0
2012-12-21 13:25:00,62.84,62.88,62.77,62.88,17400.0,47.9006,47.9311,47.8473,47.9311,17400.0
2012-12-21 13:30:00,62.88,62.91,62.81,62.81,40200.0,47.9311,47.954,47.8778,47.8778,40200.0
2012-12-21 13:35:00,62.83,62.94,62.83,62.92,18200.0,47.893,47.9768,47.893,47.9616,18200.0
2012-12-21 13:40:00,62.91,63.02,62.9,62.99,36000.0,47.954,48.0378,47.9464,48.015,36000.0
2012-12-21 13:45:00,62.99,63.01,62.93,63.01,18600.0,48.015,48.0302,47.9692,48.0302,18600.0
2012-12-21 13:50:00,62.99,63.04,62.99,63.03,25200.0,48.015,48.0531,48.015,48.0454,25200.0
2012-12-21 13:55:00,63.04,63.08,63.01,63.08,32000.0,48.0531,48.0836,48.0302,48.0836,32000.0
2012-12-21 14:00:00,63.07,63.08,63.01,63.03,72800.0,48.0759,48.0836,48.0302,48.0454,72800.0
2012-12-21 14:05:00,63.02,63.02,62.93,62.97,43800.0,48.0378,48.0378,47.9692,47.9997,43800.0
2012-12-21 14:10:00,62.98,62.99,62.93,62.99,25400.0,48.0073,48.015,47.9692,48.015,25400.0
2012-12-21 14:15:00,62.98,63.01,62.92,62.93,24200.0,48.0073,48.0302,47.9616,47.9692,24200.0
2012-12-21 14:20:00,62.92,63.01,62.92,63.01,38400.0,47.9616,48.0302,47.9616,48.0302,38400.0
2012-12-21 14:25:00,63.01,63.05,62.98,62.98,19200.0,48.0302,48.0607,48.0073,48.0073,19200.0
2012-12-21 14:30:00,62.97,63.05,62.97,63.02,20400.0,47.9997,48.0607,47.9997,48.0378,20400.0
2012-12-21 14:35:00,63.02,63.02,62.92,62.98,32200.0,48.0378,48.0378,47.9616,48.0073,32200.0
2012-12-21 14:40:00,62.98,63.0,62.95,62.99,22200.0,48.0073,48.0226,47.9845,48.015,22200.0
2012-12-21 14:45:00,62.99,63.04,62.96,63.03,25200.0,48.015,48.0531,47.9921,48.0454,25200.0
2012-12-21 14:50:00,63.02,63.06,62.96,62.96,43800.0,48.0378,48.0683,47.9921,47.9921,43800.0
2012-12-21 14:55:00,62.97,63.0,62.92,62.97,31000.0,47.9997,48.0226,47.9616,47.9997,31000.0
2012-12-21 15:00:00,62.97,63.02,62.95,63.01,27400.0,47.9997,48.0378,47.9845,48.0302,27400.0
2012-12-21 15:05:00,63.02,63.02,62.91,62.92,70200.0,48.0378,48.0378,47.954,47.9616,70200.0
2012-12-21 15:10:00,62.91,62.93,62.82,62.85,30200.0,47.954,47.9692,47.8854,47.9082,30200.0
2012-12-21 15:15:00,62.87,62.94,62.85,62.92,23000.0,47.9235,47.9768,47.9082,47.9616,23000.0
2012-12-21 15:20:00,62.93,62.93,62.84,62.84,34200.0,47.9692,47.9692,47.9006,47.9006,34200.0
2012-12-21 15:25:00,62.83,62.97,62.83,62.97,38800.0,47.893,47.9997,47.893,47.9997,38800.0
2012-12-21 15:30:00,62.97,63.05,62.95,62.97,43000.0,47.9997,48.0607,47.9845,47.9997,43000.0
2012-12-21 15:35:00,62.97,63.03,62.9,62.93,52600.0,47.9997,48.0454,47.9464,47.9692,52600.0
2012-12-21 15:40:00,62.94,62.95,62.89,62.92,42200.0,47.9768,47.9845,47.9387,47.9616,42200.0
2012-12-21 15:45:00,62.94,62.96,62.8,62.82,73200.0,47.9768,47.9921,47.8701,47.8854,73200.0
2012-12-21 15:50:00,62.83,62.88,62.79,62.82,66400.0,47.893,47.9311,47.8625,47.8854,66400.0
2012-12-21 15:55:00,62.82,62.88,62.79,62.85,155800.0,47.8854,47.9311,47.8625,47.9082,155800.0
2012-12-24 09:30:00,62.7,62.79,62.54,62.68,54000.0,47.7939,47.8625,47.6719,47.7787,54000.0
2012-12-24 09:35:00,62.73,62.73,62.44,62.44,33400.0,47.8168,47.8168,47.5957,47.5957,33400.0
2012-12-24 09:40:00,62.45,62.58,62.44,62.57,21000.0,47.6033,47.7024,47.5957,47.6948,21000.0
2012-12-24 09:45:00,62.58,62.62,62.43,62.51,28000.0,47.7024,47.7329,47.5881,47.6491,28000.0
2012-12-24 09:50:00,62.53,62.62,62.53,62.57,18400.0,47.6643,47.7329,47.6643,47.6948,18400.0
2012-12-24 09:55:00,62.55,62.56,62.44,62.52,48600.0,47.6796,47.6872,47.5957,47.6567,48600.0
2012-12-24 10:00:00,62.52,62.55,62.49,62.51,14600.0,47.6567,47.6796,47.6338,47.6491,14600.0
2012-12-24 10:05:00,62.51,62.57,62.48,62.48,25200.0,47.6491,47.6948,47.6262,47.6262,25200.0
2012-12-24 10:10:00,62.49,62.58,62.46,62.52,30400.0,47.6338,47.7024,47.611,47.6567,30400.0
2012-12-24 10:15:00,62.5,62.67,62.49,62.63,41000.0,47.6415,47.771,47.6338,47.7405,41000.0
2012-12-24 10:20:00,62.67,62.68,62.6,62.65,21000.0,47.771,47.7787,47.7177,47.7558,21000.0
2012-12-24 10:25:00,62.66,62.67,62.56,62.56,20000.0,47.7634,47.771,47.6872,47.6872,20000.0
2012-12-24 10:30:00,62.57,62.67,62.57,62.65,17200.0,47.6948,47.771,47.6948,47.7558,17200.0
2012-12-24 10:35:00,62.63,62.65,62.58,62.61,7000.0,47.7405,47.7558,47.7024,47.7253,7000.0
2012-12-24 10:40:00,62.62,62.66,62.61,62.63,6400.0,47.7329,47.7634,47.7253,47.7405,6400.0
2012-12-24 10:45:00,62.63,62.66,62.58,62.6,4800.0,47.7405,47.7634,47.7024,47.7177,4800.0
2012-12-24 10:50:00,62.6,62.66,62.59,62.64,13400.0,47.7177,47.7634,47.7101,47.7482,13400.0
2012-12-24 10:55:00,62.62,62.63,62.53,62.57,22400.0,47.7329,47.7405,47.6643,47.6948,22400.0
2012-12-24 11:00:00,62.55,62.57,62.52,62.52,11200.0,47.6796,47.6948,47.6567,47.6567,11200.0
2012-12-24 11:05:00,62.54,62.55,62.5,62.52,13800.0,47.6719,47.6796,47.6415,47.6567,13800.0
2012-12-24 11:10:00,62.52,62.54,62.49,62.51,14400.0,47.6567,47.6719,47.6338,47.6491,14400.0
2012-12-24 11:15:00,62.52,62.56,62.49,62.52,44600.0,47.6567,47.6872,47.6338,47.6567,44600.0
2012-12-24 11:20:00,62.51,62.55,62.47,62.54,20600.0,47.6491,47.6796,47.6186,47.6719,20600.0
2012-12-24 11:25:00,62.54,62.54,62.48,62.51,10000.0,47.6719,47.6719,47.6262,47.6491,10000.0
2012-12-24 11:30:00,62.51,62.6,62.51,62.6,14000.0,47.6491,47.7177,47.6491,47.7177,14000.0
2012-12-24 11:35:00,62.62,62.62,62.54,62.57,27600.0,47.7329,47.7329,47.6719,47.6948,27600.0
2012-12-24 11:40:00,62.59,62.59,62.49,62.55,12200.0,47.7101,47.7101,47.6338,47.6796,12200.0
2012-12-24 11:45:00,62.55,62.56,62.49,62.52,12200.0,47.6796,47.6872,47.6338,47.6567,12200.0
2012-12-24 11:50:00,62.51,62.58,62.49,62.57,11000.0,47.6491,47.7024,47.6338,47.6948,11000.0
2012-12-24 11:55:00,62.57,62.6,62.56,62.57,6800.0,47.6948,47.7177,47.6872,47.6948,6800.0
2012-12-24 12:00:00,62.59,62.59,62.54,62.58,8000.0,47.7101,47.7101,47.6719,47.7024,8000.0
2012-12-24 12:05:00,62.57,62.58,62.53,62.53,11200.0,47.6948,47.7024,47.6643,47.6643,11200.0
2012-12-24 12:10:00,62.55,62.58,62.51,62.54,15000.0,47.6796,47.7024,47.6491,47.6719,15000.0
2012-12-24 12:15:00,62.58,62.58,62.49,62.51,55400.0,47.7024,47.7024,47.6338,47.6491,55400.0
2012-12-24 12:20:00,62.53,62.54,62.49,62.52,68400.0,47.6643,47.6719,47.6338,47.6567,68400.0
2012-12-24 12:25:00,62.5,62.61,62.5,62.6,6400.0,47.6415,47.7253,47.6415,47.7177,6400.0
2012-12-24 12:30:00,62.63,62.63,62.55,62.58,19200.0,47.7405,47.7405,47.6796,47.7024,19200.0
2012-12-24 12:35:00,62.58,62.62,62.58,62.6,8800.0,47.7024,47.7329,47.7024,47.7177,8800.0
2012-12-24 12:40:00,62.62,62.65,62.58,62.59,12600.0,47.7329,47.7558,47.7024,47.7101,12600.0
2012-12-24 12:45:00,62.59,62.68,62.57,62.65,29400.0,47.7101,47.7787,47.6948,47.7558,29400.0
2012-12-24 12:50:00,62.65,62.68,62.62,62.65,20800.0,47.7558,47.7787,47.7329,47.7558,20800.0
2012-12-24 12:55:00,62.67,62.76,62.67,62.71,80400.0,47.771,47.8396,47.771,47.8015,80400.0
2012-12-26 09:30:00,62.81,62.85,62.6,62.77,36000.0,47.8778,47.9082,47.7177,47.8473,36000.0
2012-12-26 09:35:00,62.79,62.81,62.71,62.72,16000.0,47.8625,47.8778,47.8015,47.8091,16000.0
2012-12-26 09:40:00,62.72,62.77,62.71,62.71,8800.0,47.8091,47.8473,47.8015,47.8015,8800.0
2012-12-26 09:45:00,62.67,62.67,62.55,62.55,6200.0,47.771,47.771,47.6796,47.6796,6200.0
2012-12-26 09:50:00,62.52,62.56,62.49,62.51,32200.0,47.6567,47.6872,47.6338,47.6491,32200.0
2012-12-26 09:55:00,62.5,62.63,62.48,62.52,33400.0,47.6415,47.7405,47.6262,47.6567,33400.0
2012-12-26 10:00:00,62.58,62.6,62.5,62.55,16400.0,47.7024,47.7177,47.6415,47.6796,16400.0
2012-12-26 10:05:00,62.55,62.6,62.52,62.52,18600.0,47.6796,47.7177,47.6567,47.6567,18600.0
2012-12-26 10:10:00,62.53,62.55,62.48,62.51,18000.0,47.6643,47.6796,47.6262,47.6491,18000.0
2012-12-26 10:15:00,62.52,62.57,62.45,62.52,35000.0,47.6567,47.6948,47.6033,47.6567,35000.0
2012-12-26 10:20:00,62.52,62.55,62.49,62.52,19400.0,47.6567,47.6796,47.6338,47.6567,19400.0
2012-12-26 10:25:00,62.49,62.59,62.49,62.54,21800.0,47.6338,47.7101,47.6338,47.6719,21800.0
2012-12-26 10:30:00,62.54,62.54,62.48,62.54,10400.0,47.6719,47.6719,47.6262,47.6719,10400.0
2012-12-26 10:35:00,62.53,62.55,62.49,62.51,7200.0,47.6643,47.6796,47.6338,47.6491,7200.0
2012-12-26 10:40:00,62.52,62.55,62.5,62.5,9000.0,47.6567,47.6796,47.6415,47.6415,9000.0
2012-12-26 10:45:00,62.49,62.49,62.41,62.41,29600.0,47.6338,47.6338,47.5728,47.5728,29600.0
2012-12-26 10:50:00,62.43,62.49,62.43,62.44,14000.0,47.5881,47.6338,47.5881,47.5957,14000.0
2012-12-26 10:55:00,62.45,62.49,62.41,62.42,17200.0,47.6033,47.6338,47.5728,47.5805,17200.0
2012-12-26 11:00:00,62.42,62.42,62.26,62.31,41800.0,47.5805,47.5805,47.4585,47.4966,41800.0
2012-12-26 11:05:00,62.31,62.31,62.22,62.24,28600.0,47.4966,47.4966,47.428,47.4433,28600.0
2012-12-26 11:10:00,62.23,62.43,62.2,62.43,22800.0,47.4356,47.5881,47.4128,47.5881,22800.0
2012-12-26 11:15:00,62.42,62.5,62.35,62.42,45200.0,47.5805,47.6415,47.5271,47.5805,45200.0
2012-12-26 11:20:00,62.42,62.45,62.4,62.44,31000.0,47.5805,47.6033,47.5652,47.5957,31000.0
2012-12-26 11:25:00,62.44,62.45,62.27,62.29,37600.0,47.5957,47.6033,47.4661,47.4814,37600.0
2012-12-26 11:30:00,62.27,62.35,62.27,62.32,35200.0,47.4661,47.5271,47.4661,47.5042,35200.0
2012-12-26 11:35:00,62.32,62.34,62.29,62.31,16400.0,47.5042,47.5195,47.4814,47.4966,16400.0
2012-12-26 11:40:00,62.31,62.34,62.29,62.32,29000.0,47.4966,47.5195,47.4814,47.5042,29000.0
2012-12-26 11:45:00,62.33,62.34,62.26,62.33,17400.0,47.5119,47.5195,47.4585,47.5119,17400.0
2012-12-26 11:50:00,62.33,62.35,62.31,62.35,19400.0,47.5119,47.5271,47.4966,47.5271,19400.0
2012-12-26 11:55:00,62.35,62.43,62.35,62.4,14600.0,47.5271,47.5881,47.5271,47.5652,14600.0
2012-12-26 12:00:00,62.4,62.44,62.33,62.33,23600.0,47.5652,47.5957,47.5119,47.5119,23600.0
2012-12-26 12:05:00,62.37,62.37,62.29,62.3,26800.0,47.5424,47.5424,47.4814,47.489,26800.0
2012-12-26 12:10:00,62.3,62.35,62.29,62.32,29600.0,47.489,47.5271,47.4814,47.5042,29600.0
2012-12-26 12:15:00,62.32,62.32,62.25,62.32,9800.0,47.5042,47.5042,47.4509,47.5042,9800.0
2012-12-26 12:20:00,62.32,62.36,62.3,62.33,9800.0,47.5042,47.5347,47.489,47.5119,9800.0
2012-12-26 12:25:00,62.33,62.33,62.3,62.32,11800.0,47.5119,47.5119,47.489,47.5042,11800.0
2012-12-26 12:30:00,62.31,62.35,62.27,62.34,20400.0,47.4966,47.5271,47.4661,47.5195,20400.0
2012-12-26 12:35:00,62.34,62.34,62.25,62.26,15400.0,47.5195,47.5195,47.4509,47.4585,15400.0
2012-12-26 12:40:00,62.27,62.34,62.25,62.3,27200.0,47.4661,47.5195,47.4509,47.489,27200.0
2012-12-26 12:45:00,62.3,62.35,62.26,62.31,11800.0,47.489,47.5271,47.4585,47.4966,11800.0
2012-12-26 12:50:00,62.33,62.38,62.33,62.37,8800.0,47.5119,47.55,47.5119,47.5424,8800.0
2012-12-26 12:55:00,62.38,62.45,62.38,62.42,12200.0,47.55,47.6033,47.55,47.5805,12200.0
2012-12-26 13:00:00,62.42,62.42,62.35,62.42,16000.0,47.5805,47.5805,47.5271,47.5805,16000.0
2012-12-26 13:05:00,62.41,62.47,62.37,62.44,24400.0,47.5728,47.6186,47.5424,47.5957,24400.0
2012-12-26 13:10:00,62.43,62.45,62.39,62.39,14800.0,47.5881,47.6033,47.5576,47.5576,14800.0
2012-12-26 13:15:00,62.39,62.46,62.34,62.43,21200.0,47.5576,47.611,47.5195,47.5881,21200.0
2012-12-26 13:20:00,62.45,62.5,62.45,62.49,27000.0,47.6033,47.6415,47.6033,47.6338,27000.0
2012-12-26 13:25:00,62.49,62.59,62.49,62.59,19800.0,47.6338,47.7101,47.6338,47.7101,19800.0
2012-12-26 13:30:00,62.58,62.6,62.52,62.52,18000.0,47.7024,47.7177,47.6567,47.6567,18000.0
2012-12-26 13:35:00,62.54,62.54,62.51,62.52,13800.0,47.6719,47.6719,47.6491,47.6567,13800.0
2012-12-26 13:40:00,62.51,62.52,62.48,62.51,11200.0,47.6491,47.6567,47.6262,47.6491,11200.0
2012-12-26 13:45:00,62.51,62.52,62.4,62.4,14400.0,47.6491,47.6567,47.5652,47.5652,14400.0
2012-12-26 13:50:00,62.4,62.47,62.37,62.46,12800.0,47.5652,47.6186,47.5424,47.611,12800.0
2012-12-26 13:55:00,62.46,62.48,62.44,62.45,15800.0,47.611,47.6262,47.5957,47.6033,15800.0
2012-12-26 14:00:00,62.46,62.57,62.45,62.54,10800.0,47.611,47.6948,47.6033,47.6719,10800.0
2012-12-26 14:05:00,62.55,62.56,62.49,62.51,14600.0,47.6796,47.6872,47.6338,47.6491,14600.0
2012-12-26 14:10:00,62.5,62.54,62.49,62.52,8800.0,47.6415,47.6719,47.6338,47.6567,8800.0
2012-12-26 14:15:00,62.52,62.52,62.49,62.49,10400.0,47.6567,47.6567,47.6338,47.6338,10400.0
2012-12-26 14:20:00,62.49,62.56,62.49,62.54,38200.0,47.6338,47.6872,47.6338,47.6719,38200.0
2012-12-26 14:25:00,62.52,62.55,62.48,62.48,11200.0,47.6567,47.6796,47.6262,47.6262,11200.0
2012-12-26 14:30:00,62.49,62.49,62.43,62.46,12200.0,47.6338,47.6338,47.5881,47.611,12200.0
2012-12-26 14:35:00,62.49,62.5,62.44,62.46,14800.0,47.6338,47.6415,47.5957,47.611,14800.0
2012-12-26 14:40:00,62.46,62.46,62.34,62.35,7000.0,47.611,47.611,47.5195,47.5271,7000.0
2012-12-26 14:45:00,62.35,62.37,62.3,62.35,20200.0,47.5271,47.5424,47.489,47.5271,20200.0
2012-12-26 14:50:00,62.35,62.54,62.35,62.51,23000.0,47.5271,47.6719,47.5271,47.6491,23000.0
2012-12-26 14:55:00,62.54,62.6,62.51,62.52,21400.0,47.6719,47.7177,47.6491,47.6567,21400.0
2012-12-26 15:00:00,62.53,62.55,62.49,62.49,16000.0,47.6643,47.6796,47.6338,47.6338,16000.0
2012-12-26 15:05:00,62.49,62.56,62.49,62.53,14200.0,47.6338,47.6872,47.6338,47.6643,14200.0
2012-12-26 15:10:00,62.51,62.56,62.51,62.52,15600.0,47.6491,47.6872,47.6491,47.6567,15600.0
2012-12-26 15:15:00,62.52,62.56,62.52,62.52,19600.0,47.6567,47.6872,47.6567,47.6567,19600.0
2012-12-26 15:20:00,62.53,62.54,62.49,62.49,13000.0,47.6643,47.6719,47.6338,47.6338,13000.0
2012-12-26 15:25:00,62.49,62.53,62.48,62.53,24400.0,47.6338,47.6643,47.6262,47.6643,24400.0
2012-12-26 15:30:00,62.51,62.51,62.49,62.5,27200.0,47.6491,47.6491,47.6338,47.6415,27200.0
2012-12-26 15:35:00,62.49,62.51,62.49,62.49,26200.0,47.6338,47.6491,47.6338,47.6338,26200.0
2012-12-26 15:40:00,62.49,62.49,62.45,62.49,49000.0,47.6338,47.6338,47.6033,47.6338,49000.0
2012-12-26 15:45:00,62.49,62.49,62.37,62.45,50000.0,47.6338,47.6338,47.5424,47.6033,50000.0
2012-12-26 15:50:00,62.45,62.45,62.35,62.37,43400.0,47.6033,47.6033,47.5271,47.5424,43400.0
2012-12-26 15:55:00,62.37,62.38,62.34,62.36,85000.0,47.5424,47.55,47.5195,47.5347,85000.0
2012-12-27 09:30:00,62.3,62.35,62.11,62.13,52000.0,47.489,47.5271,47.3442,47.3594,52000.0
2012-12-27 09:35:00,62.11,62.37,62.11,62.37,11800.0,47.3442,47.5424,47.3442,47.5424,11800.0
2012-12-27 09:40:00,62.37,62.38,62.27,62.34,26200.0,47.5424,47.55,47.4661,47.5195,26200.0
2012-12-27 09:45:00,62.33,62.38,62.27,62.37,15200.0,47.5119,47.55,47.4661,47.5424,15200.0
2012-12-27 09:50:00,62.35,62.36,62.24,62.24,11400.0,47.5271,47.5347,47.4433,47.4433,11400.0
2012-12-27 09:55:00,62.27,62.35,62.27,62.35,25200.0,47.4661,47.5271,47.4661,47.5271,25200.0
2012-12-27 10:00:00,62.29,62.31,62.24,62.29,12400.0,47.4814,47.4966,47.4433,47.4814,12400.0
2012-12-27 10:05:00,62.27,62.3,62.21,62.26,15800.0,47.4661,47.489,47.4204,47.4585,15800.0
2012-12-27 10:10:00,62.26,62.3,62.19,62.22,17800.0,47.4585,47.489,47.4051,47.428,17800.0
2012-12-27 10:15:00,62.22,62.27,62.0,62.04,74000.0,47.428,47.4661,47.2603,47.2908,74000.0
2012-12-27 10:20:00,62.04,62.07,61.9,62.04,52000.0,47.2908,47.3137,47.1841,47.2908,52000.0
2012-12-27 10:25:00,62.02,62.1,61.97,62.09,23400.0,47.2756,47.3365,47.2375,47.3289,23400.0
2012-12-27 10:30:00,62.08,62.15,62.05,62.15,38400.0,47.3213,47.3747,47.2984,47.3747,38400.0
2012-12-27 10:35:00,62.16,62.16,62.1,62.12,21200.0,47.3823,47.3823,47.3365,47.3518,21200.0
2012-12-27 10:40:00,62.11,62.16,62.09,62.15,17200.0,47.3442,47.3823,47.3289,47.3747,17200.0
2012-12-27 10:45:00,62.14,62.17,62.09,62.14,22200.0,47.367,47.3899,47.3289,47.367,22200.0
2012-12-27 10:50:00,62.13,62.19,62.08,62.11,11000.0,47.3594,47.4051,47.3213,47.3442,11000.0
2012-12-27 10:55:00,62.11,62.15,62.07,62.13,32400.0,47.3442,47.3747,47.3137,47.3594,32400.0
2012-12-27 11:00:00,62.17,62.2,62.12,62.15,17000.0,47.3899,47.4128,47.3518,47.3747,17000.0
2012-12-27 11:05:00,62.14,62.18,62.03,62.12,52800.0,47.367,47.3975,47.2832,47.3518,52800.0
2012-12-27 11:10:00,62.1,62.12,62.04,62.08,48800.0,47.3365,47.3518,47.2908,47.3213,48800.0
2012-12-27 11:15:00,62.08,62.15,62.05,62.1,20800.0,47.3213,47.3747,47.2984,47.3365,20800.0
2012-12-27 11:20:00,62.1,62.14,62.06,62.12,31600.0,47.3365,47.367,47.3061,47.3518,31600.0
2012-12-27 11:25:00,62.08,62.15,62.05,62.07,22000.0,47.3213,47.3747,47.2984,47.3137,22000.0
2012-12-27 11:30:00,62.06,62.14,62.05,62.11,20000.0,47.3061,47.367,47.2984,47.3442,20000.0
2012-12-27 11:35:00,62.11,62.15,62.09,62.09,19600.0,47.3442,47.3747,47.3289,47.3289,19600.0
2012-12-27 11:40:00,62.1,62.17,62.09,62.1,28600.0,47.3365,47.3899,47.3289,47.3365,28600.0
2012-12-27 11:45:00,62.1,62.14,62.03,62.12,21200.0,47.3365,47.367,47.2832,47.3518,21200.0
2012-12-27 11:50:00,62.12,62.12,62.02,62.08,17800.0,47.3518,47.3518,47.2756,47.3213,17800.0
2012-12-27 11:55:00,62.07,62.1,62.01,62.1,23000.0,47.3137,47.3365,47.2679,47.3365,23000.0
2012-12-27 12:00:00,62.09,62.1,61.97,61.97,22600.0,47.3289,47.3365,47.2375,47.2375,22600.0
2012-12-27 12:05:00,61.97,61.97,61.89,61.91,26400.0,47.2375,47.2375,47.1765,47.1917,26400.0
2012-12-27 12:10:00,61.9,61.95,61.88,61.95,15800.0,47.1841,47.2222,47.1688,47.2222,15800.0
2012-12-27 12:15:00,61.94,61.94,61.84,61.87,12600.0,47.2146,47.2146,47.1384,47.1612,12600.0
2012-12-27 12:20:00,61.85,61.88,61.79,61.8,20600.0,47.146,47.1688,47.1002,47.1079,20600.0
2012-12-27 12:25:00,61.8,61.87,61.76,61.8,21000.0,47.1079,47.1612,47.0774,47.1079,21000.0
2012-12-27 12:30:00,61.8,61.8,61.69,61.7,31400.0,47.1079,47.1079,47.024,47.0316,31400.0
2012-12-27 12:35:00,61.72,61.77,61.69,61.77,20200.0,47.0469,47.085,47.024,47.085,20200.0
2012-12-27 12:40:00,61.77,61.8,61.73,61.77,20400.0,47.085,47.1079,47.0545,47.085,20400.0
2012-12-27 12:45:00,61.77,61.83,61.73,61.8,14600.0,47.085,47.1307,47.0545,47.1079,14600.0
2012-12-27 12:50:00,61.77,61.82,61.74,61.79,16200.0,47.085,47.1231,47.0621,47.1002,16200.0
2012-12-27 12:55:00,61.79,61.83,61.72,61.83,46200.0,47.1002,47.1307,47.0469,47.1307,46200.0
2012-12-27 13:00:00,61.82,61.88,61.79,61.88,18200.0,47.1231,47.1688,47.1002,47.1688,18200.0
2012-12-27 13:05:00,61.86,61.91,61.82,61.91,18000.0,47.1536,47.1917,47.1231,47.1917,18000.0
2012-12-27 13:10:00,61.89,62.01,61.87,61.97,33000.0,47.1765,47.2679,47.1612,47.2375,33000.0
2012-12-27 13:15:00,61.99,62.09,61.99,62.05,25600.0,47.2527,47.3289,47.2527,47.2984,25600.0
2012-12-27 13:20:00,62.04,62.04,61.89,61.93,20800.0,47.2908,47.2908,47.1765,47.207,20800.0
2012-12-27 13:25:00,61.93,61.95,61.88,61.89,30800.0,47.207,47.2222,47.1688,47.1765,30800.0
2012-12-27 13:30:00,61.89,61.92,61.84,61.84,26800.0,47.1765,47.1993,47.1384,47.1384,26800.0
2012-12-27 13:35:00,61.84,61.88,61.81,61.82,32800.0,47.1384,47.1688,47.1155,47.1231,32800.0
2012-12-27 13:40:00,61.82,61.85,61.76,61.79,18800.0,47.1231,47.146,47.0774,47.1002,18800.0
2012-12-27 13:45:00,61.8,61.8,61.74,61.76,15800.0,47.1079,47.1079,47.0621,47.0774,15800.0
2012-12-27 13:50:00,61.77,61.86,61.77,61.83,25400.0,47.085,47.1536,47.085,47.1307,25400.0
2012-12-27 13:55:00,61.82,61.85,61.79,61.82,28200.0,47.1231,47.146,47.1002,47.1231,28200.0
2012-12-27 14:00:00,61.82,61.83,61.74,61.74,53000.0,47.1231,47.1307,47.0621,47.0621,53000.0
2012-12-27 14:05:00,61.74,61.76,61.7,61.72,26400.0,47.0621,47.0774,47.0316,47.0469,26400.0
2012-12-27 14:10:00,61.72,61.74,61.71,61.73,19600.0,47.0469,47.0621,47.0393,47.0545,19600.0
2012-12-27 14:15:00,61.72,61.74,61.66,61.72,24000.0,47.0469,47.0621,47.0011,47.0469,24000.0
2012-12-27 14:20:00,61.72,61.74,61.68,61.72,29000.0,47.0469,47.0621,47.0164,47.0469,29000.0
2012-12-27 14:25:00,61.71,61.75,61.71,61.73,32600.0,47.0393,47.0698,47.0393,47.0545,32600.0
2012-12-27 14:30:00,61.7,61.74,61.67,61.71,20800.0,47.0316,47.0621,47.0088,47.0393,20800.0
2012-12-27 14:35:00,61.71,61.8,61.71,61.78,23000.0,47.0393,47.1079,47.0393,47.0926,23000.0
2012-12-27 14:40:00,61.79,61.92,61.78,61.92,35400.0,47.1002,47.1993,47.0926,47.1993,35400.0
2012-12-27 14:45:00,61.93,62.15,61.89,62.07,78000.0,47.207,47.3747,47.1765,47.3137,78000.0
2012-12-27 14:50:00,62.08,62.13,61.99,62.03,35200.0,47.3213,47.3594,47.2527,47.2832,35200.0
2012-12-27 14:55:00,62.02,62.25,62.02,62.22,60200.0,47.2756,47.4509,47.2756,47.428,60200.0
2012-12-27 15:00:00,62.22,62.3,62.2,62.24,53000.0,47.428,47.489,47.4128,47.4433,53000.0
2012-12-27 15:05:00,62.26,62.37,62.26,62.28,32600.0,47.4585,47.5424,47.4585,47.4738,32600.0
2012-12-27 15:10:00,62.27,62.27,62.18,62.18,18400.0,47.4661,47.4661,47.3975,47.3975,18400.0
2012-12-27 15:15:00,62.17,62.19,62.12,62.19,18200.0,47.3899,47.4051,47.3518,47.4051,18200.0
2012-12-27 15:20:00,62.18,62.34,62.16,62.26,50600.0,47.3975,47.5195,47.3823,47.4585,50600.0
2012-12-27 15:25:00,62.27,62.29,62.17,62.19,30000.0,47.4661,47.4814,47.3899,47.4051,30000.0
2012-12-27 15:30:00,62.18,62.29,62.18,62.29,30800.0,47.3975,47.4814,47.3975,47.4814,30800.0
2012-12-27 15:35:00,62.27,62.37,62.27,62.32,34400.0,47.4661,47.5424,47.4661,47.5042,34400.0
2012-12-27 15:40:00,62.34,62.46,62.34,62.43,51200.0,47.5195,47.611,47.5195,47.5881,51200.0
2012-12-27 15:45:00,62.4,62.44,62.31,62.35,47000.0,47.5652,47.5957,47.4966,47.5271,47000.0
2012-12-27 15:50:00,62.34,62.38,62.3,62.35,53200.0,47.5195,47.55,47.489,47.5271,53200.0
2012-12-27 15:55:00,62.35,62.51,62.31,62.32,80000.0,47.5271,47.6491,47.4966,47.5042,80000.0
2012-12-28 09:30:00,62.02,62.16,62.0,62.02,43800.0,47.2756,47.3823,47.2603,47.2756,43800.0
2012-12-28 09:35:00,62.05,62.06,61.95,61.95,29600.0,47.2984,47.3061,47.2222,47.2222,29600.0
2012-12-28 09:40:00,61.98,62.09,61.98,62.04,33800.0,47.2451,47.3289,47.2451,47.2908,33800.0
2012-12-28 09:45:00,62.06,62.06,61.9,62.02,19200.0,47.3061,47.3061,47.1841,47.2756,19200.0
2012-12-28 09:50:00,62.02,62.02,61.93,61.96,16600.0,47.2756,47.2756,47.207,47.2298,16600.0
2012-12-28 09:55:00,61.92,62.09,61.9,62.09,29800.0,47.1993,47.3289,47.1841,47.3289,29800.0
2012-12-28 10:00:00,62.09,62.16,62.05,62.13,24600.0,47.3289,47.3823,47.2984,47.3594,24600.0
2012-12-28 10:05:00,62.17,62.3,62.02,62.1,40200.0,47.3899,47.489,47.2756,47.3365,40200.0
2012-12-28 10:10:00,62.1,62.2,61.99,62.08,26000.0,47.3365,47.4128,47.2527,47.3213,26000.0
2012-12-28 10:15:00,62.08,62.18,62.04,62.18,15600.0,47.3213,47.3975,47.2908,47.3975,15600.0
2012-12-28 10:20:00,62.27,62.32,62.13,62.21,10600.0,47.4661,47.5042,47.3594,47.4204,10600.0
2012-12-28 10:25:00,62.21,62.21,62.13,62.13,16600.0,47.4204,47.4204,47.3594,47.3594,16600.0
2012-12-28 10:30:00,62.16,62.24,62.1,62.15,56200.0,47.3823,47.4433,47.3365,47.3747,56200.0
2012-12-28 10:35:00,62.16,62.22,62.16,62.19,7200.0,47.3823,47.428,47.3823,47.4051,7200.0
2012-12-28 10:40:00,62.16,62.35,62.16,62.31,49800.0,47.3823,47.5271,47.3823,47.4966,49800.0
2012-12-28 10:45:00,62.3,62.5,62.3,62.38,45400.0,47.489,47.6415,47.489,47.55,45400.0
2012-12-28 10:50:00,62.39,62.41,62.35,62.37,15800.0,47.5576,47.5728,47.5271,47.5424,15800.0
2012-12-28 10:55:00,62.38,62.4,62.32,62.39,16400.0,47.55,47.5652,47.5042,47.5576,16400.0
2012-12-28 11:00:00,62.38,62.4,62.3,62.31,25000.0,47.55,47.5652,47.489,47.4966,25000.0
2012-12-28 11:05:00,62.33,62.37,62.26,62.35,9200.0,47.5119,47.5424,47.4585,47.5271,9200.0
2012-12-28 11:10:00,62.34,62.38,62.26,62.3,17400.0,47.5195,47.55,47.4585,47.489,17400.0
2012-12-28 11:15:00,62.31,62.35,62.25,62.28,8000.0,47.4966,47.5271,47.4509,47.4738,8000.0
2012-12-28 11:20:00,62.3,62.3,62.24,62.24,8200.0,47.489,47.489,47.4433,47.4433,8200.0
2012-12-28 11:25:00,62.23,62.24,62.21,62.21,6000.0,47.4356,47.4433,47.4204,47.4204,6000.0
2012-12-28 11:30:00,62.2,62.24,62.2,62.22,5800.0,47.4128,47.4433,47.4128,47.428,5800.0
2012-12-28 11:35:00,62.21,62.29,62.17,62.24,11200.0,47.4204,47.4814,47.3899,47.4433,11200.0
2012-12-28 11:40:00,62.27,62.37,62.27,62.29,7000.0,47.4661,47.5424,47.4661,47.4814,7000.0
2012-12-28 11:45:00,62.32,62.4,62.31,62.32,9400.0,47.5042,47.5652,47.4966,47.5042,9400.0
2012-12-28 11:50:00,62.33,62.37,62.31,62.37,9800.0,47.5119,47.5424,47.4966,47.5424,9800.0
2012-12-28 11:55:00,62.35,62.38,62.34,62.35,11600.0,47.5271,47.55,47.5195,47.5271,11600.0
2012-12-28 12:00:00,62.37,62.49,62.37,62.45,12000.0,47.5424,47.6338,47.5424,47.6033,12000.0
2012-12-28 12:05:00,62.45,62.46,62.41,62.46,13800.0,47.6033,47.611,47.5728,47.611,13800.0
2012-12-28 12:10:00,62.46,62.5,62.41,62.49,19200.0,47.611,47.6415,47.5728,47.6338,19200.0
2012-12-28 12:15:00,62.49,62.62,62.48,62.59,33200.0,47.6338,47.7329,47.6262,47.7101,33200.0
2012-12-28 12:20:00,62.59,62.62,62.45,62.48,30800.0,47.7101,47.7329,47.6033,47.6262,30800.0
2012-12-28 12:25:00,62.49,62.49,62.44,62.44,13600.0,47.6338,47.6338,47.5957,47.5957,13600.0
2012-12-28 12:30:00,62.45,62.45,62.4,62.43,8800.0,47.6033,47.6033,47.5652,47.5881,8800.0
2012-12-28 12:35:00,62.43,62.45,62.34,62.38,9600.0,47.5881,47.6033,47.5195,47.55,9600.0
2012-12-28 12:40:00,62.37,62.37,62.28,62.28,5800.0,47.5424,47.5424,47.4738,47.4738,5800.0
2012-12-28 12:45:00,62.29,62.35,62.28,62.34,10000.0,47.4814,47.5271,47.4738,47.5195,10000.0
2012-12-28 12:50:00,62.4,62.42,62.38,62.38,15600.0,47.5652,47.5805,47.55,47.55,15600.0
2012-12-28 12:55:00,62.35,62.4,62.35,62.38,3600.0,47.5271,47.5652,47.5271,47.55,3600.0
2012-12-28 13:00:00,62.38,62.43,62.35,62.4,6200.0,47.55,47.5881,47.5271,47.5652,6200.0
2012-12-28 13:05:00,62.38,62.4,62.29,62.33,10000.0,47.55,47.5652,47.4814,47.5119,10000.0
2012-12-28 13:10:00,62.34,62.34,62.3,62.3,6000.0,47.5195,47.5195,47.489,47.489,6000.0
2012-12-28 13:15:00,62.3,62.31,62.26,62.27,7800.0,47.489,47.4966,47.4585,47.4661,7800.0
2012-12-28 13:20:00,62.27,62.31,62.22,62.27,15000.0,47.4661,47.4966,47.428,47.4661,15000.0
2012-12-28 13:25:00,62.27,62.29,62.2,62.2,4200.0,47.4661,47.4814,47.4128,47.4128,4200.0
2012-12-28 13:30:00,62.19,62.22,62.18,62.2,6000.0,47.4051,47.428,47.3975,47.4128,6000.0
2012-12-28 13:35:00,62.19,62.26,62.18,62.18,7200.0,47.4051,47.4585,47.3975,47.3975,7200.0
2012-12-28 13:40:00,62.18,62.27,62.18,62.24,5200.0,47.3975,47.4661,47.3975,47.4433,5200.0
2012-12-28 13:45:00,62.26,62.26,62.15,62.16,19600.0,47.4585,47.4585,47.3747,47.3823,19600.0
2012-12-28 13:50:00,62.17,62.22,62.17,62.17,11200.0,47.3899,47.428,47.3899,47.3899,11200.0
2012-12-28 13:55:00,62.16,62.19,62.1,62.17,18000.0,47.3823,47.4051,47.3365,47.3899,18000.0
2012-12-28 14:00:00,62.16,62.18,62.13,62.16,11000.0,47.3823,47.3975,47.3594,47.3823,11000.0
2012-12-28 14:05:00,62.13,62.17,62.1,62.17,21400.0,47.3594,47.3899,47.3365,47.3899,21400.0
2012-12-28 14:10:00,62.15,62.19,62.13,62.15,17200.0,47.3747,47.4051,47.3594,47.3747,17200.0
2012-12-28 14:15:00,62.12,62.13,62.08,62.13,24000.0,47.3518,47.3594,47.3213,47.3594,24000.0
2012-12-28 14:20:00,62.14,62.18,62.1,62.14,36400.0,47.367,47.3975,47.3365,47.367,36400.0
2012-12-28 14:25:00,62.16,62.16,62.07,62.09,7800.0,47.3823,47.3823,47.3137,47.3289,7800.0
2012-12-28 14:30:00,62.1,62.12,62.05,62.08,23600.0,47.3365,47.3518,47.2984,47.3213,23600.0
2012-12-28 14:35:00,62.08,62.14,62.08,62.1,16600.0,47.3213,47.367,47.3213,47.3365,16600.0
2012-12-28 14:40:00,62.1,62.16,62.09,62.12,8200.0,47.3365,47.3823,47.3289,47.3518,8200.0
2012-12-28 14:45:00,62.13,62.19,62.13,62.18,14800.0,47.3594,47.4051,47.3594,47.3975,14800.0
2012-12-28 14:50:00,62.18,62.18,62.13,62.15,12400.0,47.3975,47.3975,47.3594,47.3747,12400.0
2012-12-28 14:55:00,62.16,62.18,62.09,62.09,26600.0,47.3823,47.3975,47.3289,47.3289,26600.0
2012-12-28 15:00:00,62.11,62.15,62.11,62.13,20200.0,47.3442,47.3747,47.3442,47.3594,20200.0
2012-12-28 15:05:00,62.13,62.15,62.08,62.09,16600.0,47.3594,47.3747,47.3213,47.3289,16600.0
2012-12-28 15:10:00,62.08,62.09,62.02,62.07,32000.0,47.3213,47.3289,47.2756,47.3137,32000.0
2012-12-28 15:15:00,62.08,62.2,62.08,62.18,19200.0,47.3213,47.4128,47.3213,47.3975,19200.0
2012-12-28 15:20:00,62.18,62.18,62.09,62.15,23000.0,47.3975,47.3975,47.3289,47.3747,23000.0
2012-12-28 15:25:00,62.16,62.17,62.06,62.08,21200.0,47.3823,47.3899,47.3061,47.3213,21200.0
2012-12-28 15:30:00,62.08,62.18,62.08,62.15,27800.0,47.3213,47.3975,47.3213,47.3747,27800.0
2012-12-28 15:35:00,62.13,62.18,61.82,61.88,129000.0,47.3594,47.3975,47.1231,47.1688,129000.0
2012-12-28 15:40:00,61.86,62.02,61.86,61.94,42600.0,47.1536,47.2756,47.1536,47.2146,42600.0
2012-12-28 15:45:00,61.92,61.94,61.8,61.84,48000.0,47.1993,47.2146,47.1079,47.1384,48000.0
2012-12-28 15:50:00,61.83,61.87,61.74,61.84,62200.0,47.1307,47.1612,47.0621,47.1384,62200.0
2012-12-28 15:55:00,61.84,61.92,61.77,61.77,138200.0,47.1384,47.1993,47.085,47.085,138200.0
2012-12-31 09:30:00,61.63,61.92,61.51,61.85,84200.0,46.9783,47.1993,46.8868,47.146,84200.0
2012-12-31 09:35:00,61.81,61.95,61.7,61.94,57600.0,47.1155,47.2222,47.0316,47.2146,57600.0
2012-12-31 09:40:00,61.93,62.05,61.88,61.9,86400.0,47.207,47.2984,47.1688,47.1841,86400.0
2012-12-31 09:45:00,61.91,61.91,61.62,61.7,95600.0,47.1917,47.1917,46.9707,47.0316,95600.0
2012-12-31 09:50:00,61.73,61.92,61.63,61.92,69600.0,47.0545,47.1993,46.9783,47.1993,69600.0
2012-12-31 09:55:00,61.93,62.18,61.86,62.1,23800.0,47.207,47.3975,47.1536,47.3365,23800.0
2012-12-31 10:00:00,62.09,62.35,62.09,62.35,70600.0,47.3289,47.5271,47.3289,47.5271,70600.0
2012-12-31 10:05:00,62.33,62.41,62.22,62.23,77600.0,47.5119,47.5728,47.428,47.4356,77600.0
2012-12-31 10:10:00,62.24,62.24,62.06,62.06,29400.0,47.4433,47.4433,47.3061,47.3061,29400.0
2012-12-31 10:15:00,62.05,62.13,62.04,62.04,18800.0,47.2984,47.3594,47.2908,47.2908,18800.0
2012-12-31 10:20:00,62.04,62.13,62.04,62.06,16200.0,47.2908,47.3594,47.2908,47.3061,16200.0
2012-12-31 10:25:00,62.02,62.2,61.98,62.04,41600.0,47.2756,47.4128,47.2451,47.2908,41600.0
2012-12-31 10:30:00,62.07,62.26,62.06,62.26,27400.0,47.3137,47.4585,47.3061,47.4585,27400.0
2012-12-31 10:35:00,62.27,62.3,62.24,62.3,32400.0,47.4661,47.489,47.4433,47.489,32400.0
2012-12-31 10:40:00,62.29,62.32,62.16,62.16,20600.0,47.4814,47.5042,47.3823,47.3823,20600.0
2012-12-31 10:45:00,62.16,62.17,62.0,62.0,19400.0,47.3823,47.3899,47.2603,47.2603,19400.0
2012-12-31 10:50:00,61.99,62.1,61.94,62.08,23200.0,47.2527,47.3365,47.2146,47.3213,23200.0
2012-12-31 10:55:00,62.11,62.15,62.01,62.06,12600.0,47.3442,47.3747,47.2679,47.3061,12600.0
2012-12-31 11:00:00,62.03,62.22,61.98,62.21,24000.0,47.2832,47.428,47.2451,47.4204,24000.0
2012-12-31 11:05:00,62.19,62.23,62.12,62.15,18000.0,47.4051,47.4356,47.3518,47.3747,18000.0
2012-12-31 11:10:00,62.15,62.27,62.15,62.24,16600.0,47.3747,47.4661,47.3747,47.4433,16600.0
2012-12-31 11:15:00,62.24,62.26,62.18,62.23,41000.0,47.4433,47.4585,47.3975,47.4356,41000.0
2012-12-31 11:20:00,62.23,62.28,62.1,62.12,31000.0,47.4356,47.4738,47.3365,47.3518,31000.0
2012-12-31 11:25:00,62.08,62.13,62.04,62.04,21000.0,47.3213,47.3594,47.2908,47.2908,21000.0
2012-12-31 11:30:00,62.04,62.14,62.01,62.05,12800.0,47.2908,47.367,47.2679,47.2984,12800.0
2012-12-31 11:35:00,62.05,62.06,61.98,61.98,19600.0,47.2984,47.3061,47.2451,47.2451,19600.0
2012-12-31 11:40:00,61.97,62.04,61.94,61.98,13000.0,47.2375,47.2908,47.2146,47.2451,13000.0
2012-12-31 11:45:00,61.99,62.01,61.97,61.97,5600.0,47.2527,47.2679,47.2375,47.2375,5600.0
2012-12-31 11:50:00,61.96,61.99,61.9,61.93,9800.0,47.2298,47.2527,47.1841,47.207,9800.0
2012-12-31 11:55:00,61.94,62.01,61.94,62.01,11000.0,47.2146,47.2679,47.2146,47.2679,11000.0
2012-12-31 12:00:00,62.04,62.08,61.99,62.06,13000.0,47.2908,47.3213,47.2527,47.3061,13000.0
2012-12-31 12:05:00,62.08,62.08,61.98,61.98,25400.0,47.3213,47.3213,47.2451,47.2451,25400.0
2012-12-31 12:10:00,61.96,61.99,61.95,61.99,12600.0,47.2298,47.2527,47.2222,47.2527,12600.0
2012-12-31 12:15:00,61.99,62.0,61.98,61.99,10600.0,47.2527,47.2603,47.2451,47.2527,10600.0
2012-12-31 12:20:00,62.0,62.04,61.99,62.04,9800.0,47.2603,47.2908,47.2527,47.2908,9800.0
2012-12-31 12:25:00,62.02,62.07,62.02,62.05,6600.0,47.2756,47.3137,47.2756,47.2984,6600.0
2012-12-31 12:30:00,62.05,62.1,62.04,62.06,11600.0,47.2984,47.3365,47.2908,47.3061,11600.0
2012-12-31 12:35:00,62.07,62.17,62.07,62.17,8000.0,47.3137,47.3899,47.3137,47.3899,8000.0
2012-12-31 12:40:00,62.17,62.32,62.17,62.24,50400.0,47.3899,47.5042,47.3899,47.4433,50400.0
2012-12-31 12:45:00,62.27,62.49,62.27,62.47,20000.0,47.4661,47.6338,47.4661,47.6186,20000.0
2012-12-31 12:50:00,62.47,62.48,62.3,62.35,26000.0,47.6186,47.6262,47.489,47.5271,26000.0
2012-12-31 12:55:00,62.34,62.38,62.2,62.26,17800.0,47.5195,47.55,47.4128,47.4585,17800.0
2012-12-31 13:00:00,62.3,62.33,62.23,62.26,9000.0,47.489,47.5119,47.4356,47.4585,9000.0
2012-12-31 13:05:00,62.26,62.26,62.13,62.21,22800.0,47.4585,47.4585,47.3594,47.4204,22800.0
2012-12-31 13:10:00,62.23,62.4,62.19,62.39,32000.0,47.4356,47.5652,47.4051,47.5576,32000.0
2012-12-31 13:15:00,62.39,62.45,62.34,62.35,25000.0,47.5576,47.6033,47.5195,47.5271,25000.0
2012-12-31 13:20:00,62.34,62.45,62.3,62.45,16600.0,47.5195,47.6033,47.489,47.6033,16600.0
2012-12-31 13:25:00,62.41,62.46,62.35,62.35,13400.0,47.5728,47.611,47.5271,47.5271,13400.0
2012-12-31 13:30:00,62.33,62.36,62.27,62.32,9400.0,47.5119,47.5347,47.4661,47.5042,9400.0
2012-12-31 13:35:00,62.35,62.4,62.32,62.34,17400.0,47.5271,47.5652,47.5042,47.5195,17400.0
2012-12-31 13:40:00,62.34,62.4,62.31,62.31,23800.0,47.5195,47.5652,47.4966,47.4966,23800.0
2012-12-31 13:45:00,62.32,62.49,62.1,62.13,73800.0,47.5042,47.6338,47.3365,47.3594,73800.0
2012-12-31 13:50:00,62.15,62.2,62.04,62.17,15800.0,47.3747,47.4128,47.2908,47.3899,15800.0
2012-12-31 13:55:00,62.16,62.28,62.09,62.24,30400.0,47.3823,47.4738,47.3289,47.4433,30400.0
2012-12-31 14:00:00,62.24,62.27,62.21,62.24,14800.0,47.4433,47.4661,47.4204,47.4433,14800.0
2012-12-31 14:05:00,62.23,62.29,62.21,62.27,26000.0,47.4356,47.4814,47.4204,47.4661,26000.0
2012-12-31 14:10:00,62.26,62.26,62.18,62.2,13800.0,47.4585,47.4585,47.3975,47.4128,13800.0
2012-12-31 14:15:00,62.2,62.23,62.16,62.19,17600.0,47.4128,47.4356,47.3823,47.4051,17600.0
2012-12-31 14:20:00,62.18,62.26,62.16,62.24,21200.0,47.3975,47.4585,47.3823,47.4433,21200.0
2012-12-31 14:25:00,62.27,62.29,62.25,62.29,10000.0,47.4661,47.4814,47.4509,47.4814,10000.0
2012-12-31 14:30:00,62.28,62.41,62.26,62.38,36000.0,47.4738,47.5728,47.4585,47.55,36000.0
2012-12-31 14:35:00,62.38,62.44,62.35,62.42,15000.0,47.55,47.5957,47.5271,47.5805,15000.0
2012-12-31 14:40:00,62.42,62.49,62.38,62.48,25600.0,47.5805,47.6338,47.55,47.6262,25600.0
2012-12-31 14:45:00,62.48,62.63,62.46,62.62,70200.0,47.6262,47.7405,47.611,47.7329,70200.0
2012-12-31 14:50:00,62.58,62.67,62.56,62.63,40000.0,47.7024,47.771,47.6872,47.7405,40000.0
2012-12-31 14:55:00,62.63,62.8,62.62,62.7,34600.0,47.7405,47.8701,47.7329,47.7939,34600.0
2012-12-31 15:00:00,62.7,62.8,62.69,62.76,30800.0,47.7939,47.8701,47.7863,47.8396,30800.0
2012-12-31 15:05:00,62.73,62.77,62.72,62.74,35600.0,47.8168,47.8473,47.8091,47.8244,35600.0
2012-12-31 15:10:00,62.76,62.76,62.61,62.67,61200.0,47.8396,47.8396,47.7253,47.771,61200.0
2012-12-31 15:15:00,62.64,62.67,62.62,62.62,44800.0,47.7482,47.771,47.7329,47.7329,44800.0
2012-12-31 15:20:00,62.63,62.7,62.62,62.67,21600.0,47.7405,47.7939,47.7329,47.771,21600.0
2012-12-31 15:25:00,62.68,62.7,62.51,62.51,56400.0,47.7787,47.7939,47.6491,47.6491,56400.0
2012-12-31 15:30:00,62.55,62.63,62.54,62.61,30000.0,47.6796,47.7405,47.6719,47.7253,30000.0
2012-12-31 15:35:00,62.65,62.72,62.63,62.66,38600.0,47.7558,47.8091,47.7405,47.7634,38600.0
2012-12-31 15:40:00,62.68,62.69,62.58,62.65,33000.0,47.7787,47.7863,47.7024,47.7558,33000.0
2012-12-31 15:45:00,62.66,62.77,62.62,62.77,70400.0,47.7634,47.8473,47.7329,47.8473,70400.0
2012-12-31 15:50:00,62.76,62.89,62.71,62.76,85600.0,47.8396,47.9387,47.8015,47.8396,85600.0
2012-12-31 15:55:00,62.76,62.91,62.71,62.89,215000.0,47.8396,47.954,47.8015,47.9387,215000.0
2013-01-02 09:30:00,64.12,64.57,64.12,64.56,160000.0,48.8763,49.2193,48.8763,49.2117,160000.0
2013-01-02 09:35:00,64.57,64.6,64.23,64.34,87000.0,49.2193,49.2422,48.9602,49.044,87000.0
2013-01-02 09:40:00,64.33,64.33,64.07,64.1,142800.0,49.0364,49.0364,48.8382,48.8611,142800.0
2013-01-02 09:45:00,64.08,64.34,64.07,64.34,124200.0,48.8458,49.044,48.8382,49.044,124200.0
2013-01-02 09:50:00,64.38,64.66,64.37,64.6,95000.0,49.0745,49.2879,49.0669,49.2422,95000.0
2013-01-02 09:55:00,64.6,64.63,64.4,64.46,109200.0,49.2422,49.2651,49.0898,49.1355,109200.0
2013-01-02 10:00:00,64.46,64.56,64.38,64.52,111200.0,49.1355,49.2117,49.0745,49.1812,111200.0
2013-01-02 10:05:00,64.52,64.6,64.47,64.55,99200.0,49.1812,49.2422,49.1431,49.2041,99200.0
2013-01-02 10:10:00,64.57,64.67,64.48,64.53,127200.0,49.2193,49.2956,49.1507,49.1888,127200.0
2013-01-02 10:15:00,64.55,64.56,64.45,64.47,58400.0,49.2041,49.2117,49.1279,49.1431,58400.0
2013-01-02 10:20:00,64.47,64.56,64.41,64.44,42200.0,49.1431,49.2117,49.0974,49.1202,42200.0
2013-01-02 10:25:00,64.45,64.58,64.45,64.53,39600.0,49.1279,49.227,49.1279,49.1888,39600.0
2013-01-02 10:30:00,64.52,64.54,64.49,64.5,63600.0,49.1812,49.1965,49.1584,49.166,63600.0
2013-01-02 10:35:00,64.5,64.55,64.49,64.53,59400.0,49.166,49.2041,49.1584,49.1888,59400.0
2013-01-02 10:40:00,64.54,64.62,64.53,64.57,55000.0,49.1965,49.2574,49.1888,49.2193,55000.0
2013-01-02 10:45:00,64.57,64.57,64.47,64.47,41000.0,49.2193,49.2193,49.1431,49.1431,41000.0
2013-01-02 10:50:00,64.49,64.55,64.48,64.49,31600.0,49.1584,49.2041,49.1507,49.1584,31600.0
2013-01-02 10:55:00,64.48,64.5,64.39,64.45,46000.0,49.1507,49.166,49.0821,49.1279,46000.0
2013-01-02 11:00:00,64.45,64.51,64.41,64.43,105000.0,49.1279,49.1736,49.0974,49.1126,105000.0
2013-01-02 11:05:00,64.44,64.47,64.34,64.35,48400.0,49.1202,49.1431,49.044,49.0516,48400.0
2013-01-02 11:10:00,64.35,64.43,64.33,64.33,30200.0,49.0516,49.1126,49.0364,49.0364,30200.0
2013-01-02 11:15:00,64.34,64.38,64.25,64.36,40200.0,49.044,49.0745,48.9754,49.0593,40200.0
2013-01-02 11:20:00,64.35,64.38,64.25,64.25,58200.0,49.0516,49.0745,48.9754,48.9754,58200.0
2013-01-02 11:25:00,64.27,64.31,64.25,64.31,41200.0,48.9907,49.0211,48.9754,49.0211,41200.0
2013-01-02 11:30:00,64.27,64.41,64.27,64.39,51200.0,48.9907,49.0974,48.9907,49.0821,51200.0
2013-01-02 11:35:00,64.39,64.39,64.25,64.25,37600.0,49.0821,49.0821,48.9754,48.9754,37600.0
2013-01-02 11:40:00,64.25,64.3,64.25,64.27,27800.0,48.9754,49.0135,48.9754,48.9907,27800.0
2013-01-02 11:45:00,64.26,64.33,64.25,64.28,32000.0,48.983,49.0364,48.9754,48.9983,32000.0
2013-01-02 11:50:00,64.28,64.37,64.28,64.36,32800.0,48.9983,49.0669,48.9983,49.0593,32800.0
2013-01-02 11:55:00,64.35,64.35,64.25,64.3,39200.0,49.0516,49.0516,48.9754,49.0135,39200.0
2013-01-02 12:00:00,64.28,64.3,64.24,64.27,49800.0,48.9983,49.0135,48.9678,48.9907,49800.0
2013-01-02 12:05:00,64.27,64.3,64.25,64.27,28000.0,48.9907,49.0135,48.9754,48.9907,28000.0
2013-01-02 12:10:00,64.27,64.31,64.25,64.26,26400.0,48.9907,49.0211,48.9754,48.983,26400.0
2013-01-02 12:15:00,64.25,64.33,64.25,64.32,40400.0,48.9754,49.0364,48.9754,49.0288,40400.0
2013-01-02 12:20:00,64.29,64.29,64.19,64.22,30600.0,49.0059,49.0059,48.9297,48.9525,30600.0
2013-01-02 12:25:00,64.21,64.23,64.13,64.2,94600.0,48.9449,48.9602,48.8839,48.9373,94600.0
2013-01-02 12:30:00,64.2,64.21,64.13,64.13,23400.0,48.9373,48.9449,48.8839,48.8839,23400.0
2013-01-02 12:35:00,64.13,64.21,64.13,64.2,25000.0,48.8839,48.9449,48.8839,48.9373,25000.0
2013-01-02 12:40:00,64.18,64.2,64.11,64.14,23400.0,48.9221,48.9373,48.8687,48.8916,23400.0
2013-01-02 12:45:00,64.12,64.13,64.05,64.06,21200.0,48.8763,48.8839,48.823,48.8306,21200.0
2013-01-02 12:50:00,64.06,64.11,64.06,64.08,17200.0,48.8306,48.8687,48.8306,48.8458,17200.0
2013-01-02 12:55:00,64.08,64.11,64.03,64.04,16200.0,48.8458,48.8687,48.8077,48.8153,16200.0
2013-01-02 13:00:00,64.06,64.09,64.04,64.05,19400.0,48.8306,48.8534,48.8153,48.823,19400.0
2013-01-02 13:05:00,64.05,64.11,64.03,64.09,23200.0,48.823,48.8687,48.8077,48.8534,23200.0
2013-01-02 13:10:00,64.1,64.1,64.05,64.06,10000.0,48.8611,48.8611,48.823,48.8306,10000.0
2013-01-02 13:15:00,64.07,64.07,64.01,64.01,20200.0,48.8382,48.8382,48.7925,48.7925,20200.0
2013-01-02 13:20:00,64.0,64.02,63.91,63.94,24400.0,48.7848,48.8001,48.7162,48.7391,24400.0
2013-01-02 13:25:00,63.96,64.02,63.96,64.01,6400.0,48.7544,48.8001,48.7544,48.7925,6400.0
2013-01-02 13:30:00,64.0,64.02,63.96,63.96,14000.0,48.7848,48.8001,48.7544,48.7544,14000.0
2013-01-02 13:35:00,63.93,63.98,63.89,63.91,18600.0,48.7315,48.7696,48.701,48.7162,18600.0
2013-01-02 13:40:00,63.9,63.92,63.85,63.87,28000.0,48.7086,48.7239,48.6705,48.6858,28000.0
2013-01-02 13:45:00,63.88,63.88,63.85,63.88,23800.0,48.6934,48.6934,48.6705,48.6934,23800.0
2013-01-02 13:50:00,63.91,63.94,63.88,63.88,18200.0,48.7162,48.7391,48.6934,48.6934,18200.0
2013-01-02 13:55:00,63.87,63.95,63.84,63.95,85800.0,48.6858,48.7467,48.6629,48.7467,85800.0
2013-01-02 14:00:00,63.95,63.95,63.85,63.89,63400.0,48.7467,48.7467,48.6705,48.701,63400.0
2013-01-02 14:05:00,63.87,63.88,63.82,63.85,28200.0,48.6858,48.6934,48.6476,48.6705,28200.0
2013-01-02 14:10:00,63.87,63.96,63.85,63.88,40200.0,48.6858,48.7544,48.6705,48.6934,40200.0
2013-01-02 14:15:00,63.9,63.97,63.85,63.91,29000.0,48.7086,48.762,48.6705,48.7162,29000.0
2013-01-02 14:20:00,63.92,63.98,63.92,63.93,17600.0,48.7239,48.7696,48.7239,48.7315,17600.0
2013-01-02 14:25:00,63.93,63.94,63.89,63.91,35600.0,48.7315,48.7391,48.701,48.7162,35600.0
2013-01-02 14:30:00,63.92,63.92,63.78,63.79,34000.0,48.7239,48.7239,48.6171,48.6248,34000.0
2013-01-02 14:35:00,63.79,63.8,63.74,63.77,33200.0,48.6248,48.6324,48.5867,48.6095,33200.0
2013-01-02 14:40:00,63.75,63.77,63.72,63.76,22000.0,48.5943,48.6095,48.5714,48.6019,22000.0
2013-01-02 14:45:00,63.76,63.76,63.66,63.68,32800.0,48.6019,48.6019,48.5257,48.5409,32800.0
2013-01-02 14:50:00,63.68,63.74,63.67,63.69,34200.0,48.5409,48.5867,48.5333,48.5485,34200.0
2013-01-02 14:55:00,63.7,63.77,63.7,63.76,22000.0,48.5562,48.6095,48.5562,48.6019,22000.0
2013-01-02 15:00:00,63.77,63.88,63.77,63.81,54600.0,48.6095,48.6934,48.6095,48.64,54600.0
2013-01-02 15:05:00,63.82,63.91,63.81,63.9,57400.0,48.6476,48.7162,48.64,48.7086,57400.0
2013-01-02 15:10:00,63.9,63.91,63.85,63.86,21000.0,48.7086,48.7162,48.6705,48.6781,21000.0
2013-01-02 15:15:00,63.85,63.86,63.81,63.86,32800.0,48.6705,48.6781,48.64,48.6781,32800.0
2013-01-02 15:20:00,63.87,63.96,63.84,63.89,50000.0,48.6858,48.7544,48.6629,48.701,50000.0
2013-01-02 15:25:00,63.89,63.93,63.84,63.9,33600.0,48.701,48.7315,48.6629,48.7086,33600.0
2013-01-02 15:30:00,63.91,63.91,63.86,63.9,47400.0,48.7162,48.7162,48.6781,48.7086,47400.0
2013-01-02 15:35:00,63.9,63.93,63.86,63.87,86400.0,48.7086,48.7315,48.6781,48.6858,86400.0
2013-01-02 15:40:00,63.87,63.9,63.83,63.88,86000.0,48.6858,48.7086,48.6553,48.6934,86000.0
2013-01-02 15:45:00,63.88,63.92,63.81,63.83,117000.0,48.6934,48.7239,48.64,48.6553,117000.0
2013-01-02 15:50:00,63.84,64.09,63.84,64.08,108800.0,48.6629,48.8534,48.6629,48.8458,108800.0
2013-01-02 15:55:00,64.08,64.23,64.04,64.22,291800.0,48.8458,48.9602,48.8153,48.9525,291800.0
2013-01-03 09:30:00,64.13,64.69,64.05,64.64,111800.0,48.8839,49.3108,48.823,49.2727,111800.0
2013-01-03 09:35:00,64.63,64.7,64.41,64.56,191800.0,49.2651,49.3184,49.0974,49.2117,191800.0
2013-01-03 09:40:00,64.55,64.6,64.47,64.48,90800.0,49.2041,49.2422,49.1431,49.1507,90800.0
2013-01-03 09:45:00,64.44,64.54,64.38,64.49,55000.0,49.1202,49.1965,49.0745,49.1584,55000.0
2013-01-03 09:50:00,64.49,64.6,64.42,64.5,118800.0,49.1584,49.2422,49.105,49.166,118800.0
2013-01-03 09:55:00,64.48,64.59,64.48,64.54,68200.0,49.1507,49.2346,49.1507,49.1965,68200.0
2013-01-03 10:00:00,64.56,64.61,64.52,64.52,81800.0,49.2117,49.2498,49.1812,49.1812,81800.0
2013-01-03 10:05:00,64.52,64.63,64.48,64.57,68400.0,49.1812,49.2651,49.1507,49.2193,68400.0
2013-01-03 10:10:00,64.57,64.58,64.51,64.54,74000.0,49.2193,49.227,49.1736,49.1965,74000.0
2013-01-03 10:15:00,64.58,64.63,64.56,64.6,34000.0,49.227,49.2651,49.2117,49.2422,34000.0
2013-01-03 10:20:00,64.6,64.62,64.57,64.58,31000.0,49.2422,49.2574,49.2193,49.227,31000.0
2013-01-03 10:25:00,64.58,64.61,64.56,64.6,38400.0,49.227,49.2498,49.2117,49.2422,38400.0
2013-01-03 10:30:00,64.6,64.65,64.57,64.59,39800.0,49.2422,49.2803,49.2193,49.2346,39800.0
2013-01-03 10:35:00,64.6,64.64,64.58,64.6,25600.0,49.2422,49.2727,49.227,49.2422,25600.0
2013-01-03 10:40:00,64.59,64.61,64.55,64.56,32000.0,49.2346,49.2498,49.2041,49.2117,32000.0
2013-01-03 10:45:00,64.55,64.61,64.55,64.57,29600.0,49.2041,49.2498,49.2041,49.2193,29600.0
2013-01-03 10:50:00,64.56,64.63,64.56,64.63,23800.0,49.2117,49.2651,49.2117,49.2651,23800.0
2013-01-03 10:55:00,64.6,64.64,64.57,64.58,29400.0,49.2422,49.2727,49.2193,49.227,29400.0
2013-01-03 11:00:00,64.6,64.65,64.6,64.61,26800.0,49.2422,49.2803,49.2422,49.2498,26800.0
2013-01-03 11:05:00,64.61,64.64,64.57,64.64,27400.0,49.2498,49.2727,49.2193,49.2727,27400.0
2013-01-03 11:10:00,64.63,64.7,64.6,64.62,46000.0,49.2651,49.3184,49.2422,49.2574,46000.0
2013-01-03 11:15:00,64.62,64.68,64.56,64.58,40600.0,49.2574,49.3032,49.2117,49.227,40600.0
2013-01-03 11:20:00,64.58,64.61,64.57,64.58,33600.0,49.227,49.2498,49.2193,49.227,33600.0
2013-01-03 11:25:00,64.58,64.59,64.51,64.55,23600.0,49.227,49.2346,49.1736,49.2041,23600.0
2013-01-03 11:30:00,64.57,64.66,64.55,64.64,47200.0,49.2193,49.2879,49.2041,49.2727,47200.0
2013-01-03 11:35:00,64.66,64.81,64.66,64.76,71800.0,49.2879,49.4023,49.2879,49.3642,71800.0
2013-01-03 11:40:00,64.76,64.78,64.72,64.74,13600.0,49.3642,49.3794,49.3337,49.3489,13600.0
2013-01-03 11:45:00,64.74,64.8,64.74,64.79,17000.0,49.3489,49.3947,49.3489,49.387,17000.0
2013-01-03 11:50:00,64.79,64.82,64.74,64.76,19000.0,49.387,49.4099,49.3489,49.3642,19000.0
2013-01-03 11:55:00,64.77,64.77,64.73,64.77,23600.0,49.3718,49.3718,49.3413,49.3718,23600.0
2013-01-03 12:00:00,64.76,64.83,64.75,64.77,28800.0,49.3642,49.4175,49.3565,49.3718,28800.0
2013-01-03 12:05:00,64.78,64.83,64.78,64.81,7600.0,49.3794,49.4175,49.3794,49.4023,7600.0
2013-01-03 12:10:00,64.81,64.86,64.8,64.86,13000.0,49.4023,49.4404,49.3947,49.4404,13000.0
2013-01-03 12:15:00,64.85,64.88,64.84,64.84,8000.0,49.4328,49.4556,49.4251,49.4251,8000.0
2013-01-03 12:20:00,64.84,64.92,64.84,64.92,27400.0,49.4251,49.4861,49.4251,49.4861,27400.0
2013-01-03 12:25:00,64.92,64.94,64.86,64.86,24400.0,49.4861,49.5014,49.4404,49.4404,24400.0
2013-01-03 12:30:00,64.88,64.88,64.8,64.8,14200.0,49.4556,49.4556,49.3947,49.3947,14200.0
2013-01-03 12:35:00,64.8,64.86,64.8,64.86,15400.0,49.3947,49.4404,49.3947,49.4404,15400.0
2013-01-03 12:40:00,64.85,64.88,64.82,64.85,18000.0,49.4328,49.4556,49.4099,49.4328,18000.0
2013-01-03 12:45:00,64.86,64.89,64.85,64.88,13600.0,49.4404,49.4633,49.4328,49.4556,13600.0
2013-01-03 12:50:00,64.88,64.89,64.86,64.88,29000.0,49.4556,49.4633,49.4404,49.4556,29000.0
2013-01-03 12:55:00,64.88,64.89,64.85,64.89,30200.0,49.4556,49.4633,49.4328,49.4633,30200.0
2013-01-03 13:00:00,64.89,64.94,64.88,64.92,11800.0,49.4633,49.5014,49.4556,49.4861,11800.0
2013-01-03 13:05:00,64.92,64.97,64.92,64.94,27200.0,49.4861,49.5242,49.4861,49.5014,27200.0
2013-01-03 13:10:00,64.94,65.0,64.94,65.0,34600.0,49.5014,49.5471,49.5014,49.5471,34600.0
2013-01-03 13:15:00,65.0,65.04,64.98,65.04,56000.0,49.5471,49.5776,49.5319,49.5776,56000.0
2013-01-03 13:20:00,65.03,65.07,65.01,65.03,34600.0,49.57,49.6005,49.5547,49.57,34600.0
2013-01-03 13:25:00,65.03,65.11,65.03,65.11,47000.0,49.57,49.631,49.57,49.631,47000.0
2013-01-03 13:30:00,65.1,65.16,65.08,65.13,31400.0,49.6233,49.6691,49.6081,49.6462,31400.0
2013-01-03 13:35:00,65.13,65.17,65.1,65.11,15800.0,49.6462,49.6767,49.6233,49.631,15800.0
2013-01-03 13:40:00,65.08,65.1,65.05,65.06,6600.0,49.6081,49.6233,49.5852,49.5928,6600.0
2013-01-03 13:45:00,65.08,65.08,65.05,65.06,8400.0,49.6081,49.6081,49.5852,49.5928,8400.0
2013-01-03 13:50:00,65.06,65.08,65.02,65.02,15000.0,49.5928,49.6081,49.5624,49.5624,15000.0
2013-01-03 13:55:00,65.04,65.07,65.02,65.04,11800.0,49.5776,49.6005,49.5624,49.5776,11800.0
2013-01-03 14:00:00,65.04,65.05,64.81,64.86,40200.0,49.5776,49.5852,49.4023,49.4404,40200.0
2013-01-03 14:05:00,64.87,64.89,64.75,64.78,27200.0,49.448,49.4633,49.3565,49.3794,27200.0
2013-01-03 14:10:00,64.75,64.77,64.71,64.77,13000.0,49.3565,49.3718,49.3261,49.3718,13000.0
2013-01-03 14:15:00,64.79,64.79,64.72,64.74,27000.0,49.387,49.387,49.3337,49.3489,27000.0
2013-01-03 14:20:00,64.72,64.79,64.72,64.72,14800.0,49.3337,49.387,49.3337,49.3337,14800.0
2013-01-03 14:25:00,64.74,64.74,64.67,64.73,18200.0,49.3489,49.3489,49.2956,49.3413,18200.0
2013-01-03 14:30:00,64.73,64.76,64.64,64.66,21600.0,49.3413,49.3642,49.2727,49.2879,21600.0
2013-01-03 14:35:00,64.66,64.66,64.54,64.54,44400.0,49.2879,49.2879,49.1965,49.1965,44400.0
2013-01-03 14:40:00,64.55,64.58,64.52,64.55,30600.0,49.2041,49.227,49.1812,49.2041,30600.0
2013-01-03 14:45:00,64.56,64.58,64.46,64.46,29400.0,49.2117,49.227,49.1355,49.1355,29400.0
2013-01-03 14:50:00,64.46,64.5,64.45,64.46,21600.0,49.1355,49.166,49.1279,49.1355,21600.0
2013-01-03 14:55:00,64.45,64.5,64.44,64.48,38600.0,49.1279,49.166,49.1202,49.1507,38600.0
2013-01-03 15:00:00,64.47,64.5,64.41,64.47,36600.0,49.1431,49.166,49.0974,49.1431,36600.0
2013-01-03 15:05:00,64.46,64.5,64.42,64.45,12200.0,49.1355,49.166,49.105,49.1279,12200.0
2013-01-03 15:10:00,64.44,64.45,64.32,64.36,54800.0,49.1202,49.1279,49.0288,49.0593,54800.0
2013-01-03 15:15:00,64.36,64.39,64.29,64.3,18600.0,49.0593,49.0821,49.0059,49.0135,18600.0
2013-01-03 15:20:00,64.34,64.36,64.19,64.25,87000.0,49.044,49.0593,48.9297,48.9754,87000.0
2013-01-03 15:25:00,64.25,64.3,64.2,64.25,51000.0,48.9754,49.0135,48.9373,48.9754,51000.0
2013-01-03 15:30:00,64.27,64.27,64.21,64.21,45000.0,48.9907,48.9907,48.9449,48.9449,45000.0
2013-01-03 15:35:00,64.22,64.23,64.17,64.2,53800.0,48.9525,48.9602,48.9144,48.9373,53800.0
2013-01-03 15:40:00,64.2,64.28,64.2,64.25,32200.0,48.9373,48.9983,48.9373,48.9754,32200.0
2013-01-03 15:45:00,64.24,64.33,64.23,64.31,75800.0,48.9678,49.0364,48.9602,49.0211,75800.0
2013-01-03 15:50:00,64.31,64.31,64.11,64.13,121000.0,49.0211,49.0211,48.8687,48.8839,121000.0
2013-01-03 15:55:00,64.13,64.31,64.11,64.29,191800.0,48.8839,49.0211,48.8687,49.0059,191800.0
2013-01-04 09:30:00,64.42,64.61,64.32,64.32,118600.0,49.105,49.2498,49.0288,49.0288,118600.0
2013-01-04 09:35:00,64.33,64.38,64.15,64.28,77200.0,49.0364,49.0745,48.8992,48.9983,77200.0
2013-01-04 09:40:00,64.31,64.57,64.31,64.57,57600.0,49.0211,49.2193,49.0211,49.2193,57600.0
2013-01-04 09:45:00,64.54,64.57,64.39,64.52,103400.0,49.1965,49.2193,49.0821,49.1812,103400.0
2013-01-04 09:50:00,64.54,64.75,64.53,64.66,63800.0,49.1965,49.3565,49.1888,49.2879,63800.0
2013-01-04 09:55:00,64.65,64.66,64.42,64.44,27800.0,49.2803,49.2879,49.105,49.1202,27800.0
2013-01-04 10:00:00,64.44,64.53,64.33,64.42,51600.0,49.1202,49.1888,49.0364,49.105,51600.0
2013-01-04 10:05:00,64.47,64.58,64.44,64.45,116400.0,49.1431,49.227,49.1202,49.1279,116400.0
2013-01-04 10:10:00,64.45,64.69,64.45,64.56,35800.0,49.1279,49.3108,49.1279,49.2117,35800.0
2013-01-04 10:15:00,64.56,64.56,64.42,64.49,68000.0,49.2117,49.2117,49.105,49.1584,68000.0
2013-01-04 10:20:00,64.5,64.64,64.49,64.5,46600.0,49.166,49.2727,49.1584,49.166,46600.0
2013-01-04 10:25:00,64.53,64.6,64.52,64.6,18800.0,49.1888,49.2422,49.1812,49.2422,18800.0
2013-01-04 10:30:00,64.6,64.61,64.5,64.57,10600.0,49.2422,49.2498,49.166,49.2193,10600.0
2013-01-04 10:35:00,64.57,64.6,64.55,64.59,19600.0,49.2193,49.2422,49.2041,49.2346,19600.0
2013-01-04 10:40:00,64.58,64.58,64.47,64.48,33200.0,49.227,49.227,49.1431,49.1507,33200.0
2013-01-04 10:45:00,64.5,64.58,64.47,64.57,25200.0,49.166,49.227,49.1431,49.2193,25200.0
2013-01-04 10:50:00,64.56,64.66,64.55,64.64,32800.0,49.2117,49.2879,49.2041,49.2727,32800.0
2013-01-04 10:55:00,64.66,64.7,64.61,64.61,14000.0,49.2879,49.3184,49.2498,49.2498,14000.0
2013-01-04 11:00:00,64.62,64.73,64.61,64.71,16600.0,49.2574,49.3413,49.2498,49.3261,16600.0
2013-01-04 11:05:00,64.7,64.7,64.64,64.66,13400.0,49.3184,49.3184,49.2727,49.2879,13400.0
2013-01-04 11:10:00,64.67,64.74,64.64,64.74,9200.0,49.2956,49.3489,49.2727,49.3489,9200.0
2013-01-04 11:15:00,64.73,64.73,64.69,64.72,11800.0,49.3413,49.3413,49.3108,49.3337,11800.0
2013-01-04 11:20:00,64.7,64.78,64.69,64.78,18000.0,49.3184,49.3794,49.3108,49.3794,18000.0
2013-01-04 11:25:00,64.77,64.84,64.77,64.84,29000.0,49.3718,49.4251,49.3718,49.4251,29000.0
2013-01-04 11:30:00,64.83,64.95,64.81,64.95,48200.0,49.4175,49.509,49.4023,49.509,48200.0
2013-01-04 11:35:00,64.95,64.97,64.92,64.96,18400.0,49.509,49.5242,49.4861,49.5166,18400.0
2013-01-04 11:40:00,64.95,65.03,64.92,64.97,26000.0,49.509,49.57,49.4861,49.5242,26000.0
2013-01-04 11:45:00,64.98,65.13,64.98,65.13,44000.0,49.5319,49.6462,49.5319,49.6462,44000.0
2013-01-04 11:50:00,65.12,65.2,65.11,65.17,32600.0,49.6386,49.6996,49.631,49.6767,32600.0
2013-01-04 11:55:00,65.17,65.21,65.1,65.1,22000.0,49.6767,49.7072,49.6233,49.6233,22000.0
2013-01-04 12:00:00,65.09,65.14,65.09,65.13,10200.0,49.6157,49.6538,49.6157,49.6462,10200.0
2013-01-04 12:05:00,65.13,65.14,65.11,65.13,20800.0,49.6462,49.6538,49.631,49.6462,20800.0
2013-01-04 12:10:00,65.11,65.16,65.11,65.15,6000.0,49.631,49.6691,49.631,49.6614,6000.0
2013-01-04 12:15:00,65.15,65.17,65.14,65.15,19000.0,49.6614,49.6767,49.6538,49.6614,19000.0
2013-01-04 12:20:00,65.15,65.2,65.15,65.2,19000.0,49.6614,49.6996,49.6614,49.6996,19000.0
2013-01-04 12:25:00,65.19,65.25,65.17,65.23,32400.0,49.6919,49.7377,49.6767,49.7224,32400.0
2013-01-04 12:30:00,65.23,65.25,65.19,65.24,19200.0,49.7224,49.7377,49.6919,49.7301,19200.0
2013-01-04 12:35:00,65.24,65.34,65.2,65.23,57600.0,49.7301,49.8063,49.6996,49.7224,57600.0
2013-01-04 12:40:00,65.23,65.23,65.2,65.21,12000.0,49.7224,49.7224,49.6996,49.7072,12000.0
2013-01-04 12:45:00,65.2,65.24,65.2,65.24,5800.0,49.6996,49.7301,49.6996,49.7301,5800.0
2013-01-04 12:50:00,65.24,65.26,65.21,65.24,22000.0,49.7301,49.7453,49.7072,49.7301,22000.0
2013-01-04 12:55:00,65.23,65.26,65.22,65.23,19200.0,49.7224,49.7453,49.7148,49.7224,19200.0
2013-01-04 13:00:00,65.23,65.25,65.22,65.24,18600.0,49.7224,49.7377,49.7148,49.7301,18600.0
2013-01-04 13:05:00,65.25,65.27,65.23,65.27,18000.0,49.7377,49.7529,49.7224,49.7529,18000.0
2013-01-04 13:10:00,65.28,65.3,65.27,65.3,18800.0,49.7605,49.7758,49.7529,49.7758,18800.0
2013-01-04 13:15:00,65.31,65.35,65.28,65.35,46000.0,49.7834,49.8139,49.7605,49.8139,46000.0
2013-01-04 13:20:00,65.34,65.41,65.33,65.39,90200.0,49.8063,49.8596,49.7987,49.8444,90200.0
2013-01-04 13:25:00,65.41,65.44,65.38,65.43,17000.0,49.8596,49.8825,49.8368,49.8749,17000.0
2013-01-04 13:30:00,65.42,65.47,65.41,65.45,25400.0,49.8673,49.9054,49.8596,49.8901,25400.0
2013-01-04 13:35:00,65.45,65.47,65.41,65.43,22000.0,49.8901,49.9054,49.8596,49.8749,22000.0
2013-01-04 13:40:00,65.42,65.43,65.33,65.36,23200.0,49.8673,49.8749,49.7987,49.8215,23200.0
2013-01-04 13:45:00,65.38,65.45,65.38,65.44,19200.0,49.8368,49.8901,49.8368,49.8825,19200.0
2013-01-04 13:50:00,65.43,65.45,65.36,65.41,33200.0,49.8749,49.8901,49.8215,49.8596,33200.0
2013-01-04 13:55:00,65.4,65.42,65.36,65.38,24400.0,49.852,49.8673,49.8215,49.8368,24400.0
2013-01-04 14:00:00,65.38,65.39,65.33,65.36,16800.0,49.8368,49.8444,49.7987,49.8215,16800.0
2013-01-04 14:05:00,65.36,65.38,65.33,65.35,24000.0,49.8215,49.8368,49.7987,49.8139,24000.0
2013-01-04 14:10:00,65.35,65.37,65.32,65.35,29000.0,49.8139,49.8291,49.791,49.8139,29000.0
2013-01-04 14:15:00,65.36,65.39,65.32,65.34,17600.0,49.8215,49.8444,49.791,49.8063,17600.0
2013-01-04 14:20:00,65.36,65.39,65.33,65.36,9800.0,49.8215,49.8444,49.7987,49.8215,9800.0
2013-01-04 14:25:00,65.36,65.36,65.31,65.33,16600.0,49.8215,49.8215,49.7834,49.7987,16600.0
2013-01-04 14:30:00,65.34,65.35,65.28,65.29,28000.0,49.8063,49.8139,49.7605,49.7682,28000.0
2013-01-04 14:35:00,65.29,65.31,65.26,65.28,24600.0,49.7682,49.7834,49.7453,49.7605,24600.0
2013-01-04 14:40:00,65.29,65.33,65.29,65.33,22200.0,49.7682,49.7987,49.7682,49.7987,22200.0
2013-01-04 14:45:00,65.32,65.36,65.31,65.34,19800.0,49.791,49.8215,49.7834,49.8063,19800.0
2013-01-04 14:50:00,65.34,65.35,65.3,65.32,22400.0,49.8063,49.8139,49.7758,49.791,22400.0
2013-01-04 14:55:00,65.32,65.4,65.32,65.39,19600.0,49.791,49.852,49.791,49.8444,19600.0
2013-01-04 15:00:00,65.38,65.41,65.32,65.33,23400.0,49.8368,49.8596,49.791,49.7987,23400.0
2013-01-04 15:05:00,65.33,65.36,65.31,65.35,30000.0,49.7987,49.8215,49.7834,49.8139,30000.0
2013-01-04 15:10:00,65.33,65.44,65.33,65.43,17600.0,49.7987,49.8825,49.7987,49.8749,17600.0
2013-01-04 15:15:00,65.41,65.41,65.34,65.35,57400.0,49.8596,49.8596,49.8063,49.8139,57400.0
2013-01-04 15:20:00,65.35,65.45,65.35,65.45,38400.0,49.8139,49.8901,49.8139,49.8901,38400.0
2013-01-04 15:25:00,65.44,65.48,65.41,65.46,44000.0,49.8825,49.913,49.8596,49.8977,44000.0
2013-01-04 15:30:00,65.46,65.48,65.4,65.46,45800.0,49.8977,49.913,49.852,49.8977,45800.0
2013-01-04 15:35:00,65.47,65.47,65.42,65.44,49800.0,49.9054,49.9054,49.8673,49.8825,49800.0
2013-01-04 15:40:00,65.43,65.49,65.43,65.48,48200.0,49.8749,49.9206,49.8749,49.913,48200.0
2013-01-04 15:45:00,65.49,65.49,65.39,65.4,52200.0,49.9206,49.9206,49.8444,49.852,52200.0
2013-01-04 15:50:00,65.41,65.45,65.39,65.44,78600.0,49.8596,49.8901,49.8444,49.8825,78600.0
2013-01-04 15:55:00,65.44,65.49,65.32,65.43,204000.0,49.8825,49.9206,49.791,49.8749,204000.0
2013-01-07 09:30:00,65.2,65.23,64.86,64.99,88200.0,49.6996,49.7224,49.4404,49.5395,88200.0
2013-01-07 09:35:00,64.98,65.07,64.93,65.06,107000.0,49.5319,49.6005,49.4937,49.5928,107000.0
2013-01-07 09:40:00,65.06,65.12,64.95,64.98,96000.0,49.5928,49.6386,49.509,49.5319,96000.0
2013-01-07 09:45:00,64.97,65.02,64.86,64.99,83000.0,49.5242,49.5624,49.4404,49.5395,83000.0
2013-01-07 09:50:00,64.99,65.04,64.99,65.04,24800.0,49.5395,49.5776,49.5395,49.5776,24800.0
2013-01-07 09:55:00,65.02,65.16,65.01,65.14,32600.0,49.5624,49.6691,49.5547,49.6538,32600.0
2013-01-07 10:00:00,65.14,65.14,65.04,65.05,30000.0,49.6538,49.6538,49.5776,49.5852,30000.0
2013-01-07 10:05:00,65.06,65.06,64.94,65.0,64000.0,49.5928,49.5928,49.5014,49.5471,64000.0
2013-01-07 10:10:00,65.01,65.01,64.89,64.89,18400.0,49.5547,49.5547,49.4633,49.4633,18400.0
2013-01-07 10:15:00,64.91,64.94,64.88,64.94,20600.0,49.4785,49.5014,49.4556,49.5014,20600.0
2013-01-07 10:20:00,64.92,64.92,64.86,64.86,13200.0,49.4861,49.4861,49.4404,49.4404,13200.0
2013-01-07 10:25:00,64.86,64.89,64.82,64.86,15800.0,49.4404,49.4633,49.4099,49.4404,15800.0
2013-01-07 10:30:00,64.86,64.88,64.81,64.88,15400.0,49.4404,49.4556,49.4023,49.4556,15400.0
2013-01-07 10:35:00,64.87,64.87,64.77,64.81,23000.0,49.448,49.448,49.3718,49.4023,23000.0
2013-01-07 10:40:00,64.81,64.85,64.79,64.83,16200.0,49.4023,49.4328,49.387,49.4175,16200.0
2013-01-07 10:45:00,64.83,64.83,64.76,64.77,23000.0,49.4175,49.4175,49.3642,49.3718,23000.0
2013-01-07 10:50:00,64.76,64.78,64.67,64.67,33400.0,49.3642,49.3794,49.2956,49.2956,33400.0
2013-01-07 10:55:00,64.69,64.71,64.6,64.65,55800.0,49.3108,49.3261,49.2422,49.2803,55800.0
2013-01-07 11:00:00,64.65,64.73,64.58,64.73,82600.0,49.2803,49.3413,49.227,49.3413,82600.0
2013-01-07 11:05:00,64.73,64.78,64.73,64.76,14800.0,49.3413,49.3794,49.3413,49.3642,14800.0
2013-01-07 11:10:00,64.75,64.79,64.73,64.79,15000.0,49.3565,49.387,49.3413,49.387,15000.0
2013-01-07 11:15:00,64.78,64.78,64.7,64.73,16600.0,49.3794,49.3794,49.3184,49.3413,16600.0
2013-01-07 11:20:00,64.73,64.76,64.71,64.73,7400.0,49.3413,49.3642,49.3261,49.3413,7400.0
2013-01-07 11:25:00,64.75,64.81,64.75,64.78,12400.0,49.3565,49.4023,49.3565,49.3794,12400.0
2013-01-07 11:30:00,64.79,64.86,64.79,64.86,15000.0,49.387,49.4404,49.387,49.4404,15000.0
2013-01-07 11:35:00,64.86,64.89,64.85,64.89,14600.0,49.4404,49.4633,49.4328,49.4633,14600.0
2013-01-07 11:40:00,64.89,64.92,64.85,64.89,31600.0,49.4633,49.4861,49.4328,49.4633,31600.0
2013-01-07 11:45:00,64.89,64.91,64.83,64.85,21800.0,49.4633,49.4785,49.4175,49.4328,21800.0
2013-01-07 11:50:00,64.84,64.87,64.81,64.84,12000.0,49.4251,49.448,49.4023,49.4251,12000.0
2013-01-07 11:55:00,64.84,64.89,64.8,64.85,16000.0,49.4251,49.4633,49.3947,49.4328,16000.0
2013-01-07 12:00:00,64.84,64.86,64.78,64.85,13400.0,49.4251,49.4404,49.3794,49.4328,13400.0
2013-01-07 12:05:00,64.85,64.85,64.79,64.81,20800.0,49.4328,49.4328,49.387,49.4023,20800.0
2013-01-07 12:10:00,64.81,64.86,64.8,64.86,32600.0,49.4023,49.4404,49.3947,49.4404,32600.0
2013-01-07 12:15:00,64.87,64.89,64.85,64.86,15200.0,49.448,49.4633,49.4328,49.4404,15200.0
2013-01-07 12:20:00,64.88,64.92,64.86,64.92,24600.0,49.4556,49.4861,49.4404,49.4861,24600.0
2013-01-07 12:25:00,64.92,64.92,64.86,64.92,36200.0,49.4861,49.4861,49.4404,49.4861,36200.0
2013-01-07 12:30:00,64.9,64.92,64.86,64.89,20600.0,49.4709,49.4861,49.4404,49.4633,20600.0
2013-01-07 12:35:00,64.89,64.91,64.86,64.91,20200.0,49.4633,49.4785,49.4404,49.4785,20200.0
2013-01-07 12:40:00,64.91,64.94,64.86,64.88,29800.0,49.4785,49.5014,49.4404,49.4556,29800.0
2013-01-07 12:45:00,64.89,64.93,64.88,64.92,10000.0,49.4633,49.4937,49.4556,49.4861,10000.0
2013-01-07 12:50:00,64.92,64.92,64.88,64.88,11200.0,49.4861,49.4861,49.4556,49.4556,11200.0
2013-01-07 12:55:00,64.88,64.91,64.86,64.91,15600.0,49.4556,49.4785,49.4404,49.4785,15600.0
2013-01-07 13:00:00,64.91,64.94,64.91,64.94,24800.0,49.4785,49.5014,49.4785,49.5014,24800.0
2013-01-07 13:05:00,64.94,64.96,64.94,64.95,8600.0,49.5014,49.5166,49.5014,49.509,8600.0
2013-01-07 13:10:00,64.95,64.96,64.91,64.91,12600.0,49.509,49.5166,49.4785,49.4785,12600.0
2013-01-07 13:15:00,64.91,64.92,64.88,64.88,13200.0,49.4785,49.4861,49.4556,49.4556,13200.0
2013-01-07 13:20:00,64.89,64.95,64.89,64.92,15000.0,49.4633,49.509,49.4633,49.4861,15000.0
2013-01-07 13:25:00,64.93,64.93,64.91,64.92,10600.0,49.4937,49.4937,49.4785,49.4861,10600.0
2013-01-07 13:30:00,64.92,64.94,64.91,64.92,14400.0,49.4861,49.5014,49.4785,49.4861,14400.0
2013-01-07 13:35:00,64.93,64.93,64.89,64.92,6400.0,49.4937,49.4937,49.4633,49.4861,6400.0
2013-01-07 13:40:00,64.92,64.96,64.88,64.89,7000.0,49.4861,49.5166,49.4556,49.4633,7000.0
2013-01-07 13:45:00,64.89,64.96,64.89,64.96,14400.0,49.4633,49.5166,49.4633,49.5166,14400.0
2013-01-07 13:50:00,64.94,64.97,64.93,64.95,13200.0,49.5014,49.5242,49.4937,49.509,13200.0
2013-01-07 13:55:00,64.95,65.02,64.95,65.01,11600.0,49.509,49.5624,49.509,49.5547,11600.0
2013-01-07 14:00:00,64.99,65.02,64.98,65.01,26200.0,49.5395,49.5624,49.5319,49.5547,26200.0
2013-01-07 14:05:00,65.02,65.08,65.02,65.06,29000.0,49.5624,49.6081,49.5624,49.5928,29000.0
2013-01-07 14:10:00,65.07,65.1,65.06,65.08,19200.0,49.6005,49.6233,49.5928,49.6081,19200.0
2013-01-07 14:15:00,65.08,65.13,65.06,65.12,35200.0,49.6081,49.6462,49.5928,49.6386,35200.0
2013-01-07 14:20:00,65.14,65.15,65.13,65.14,10200.0,49.6538,49.6614,49.6462,49.6538,10200.0
2013-01-07 14:25:00,65.15,65.17,65.14,65.15,25400.0,49.6614,49.6767,49.6538,49.6614,25400.0
2013-01-07 14:30:00,65.16,65.25,65.16,65.22,25800.0,49.6691,49.7377,49.6691,49.7148,25800.0
2013-01-07 14:35:00,65.22,65.23,65.17,65.17,10200.0,49.7148,49.7224,49.6767,49.6767,10200.0
2013-01-07 14:40:00,65.17,65.2,65.16,65.19,17400.0,49.6767,49.6996,49.6691,49.6919,17400.0
2013-01-07 14:45:00,65.19,65.22,65.16,65.17,16800.0,49.6919,49.7148,49.6691,49.6767,16800.0
2013-01-07 14:50:00,65.17,65.2,65.14,65.17,18000.0,49.6767,49.6996,49.6538,49.6767,18000.0
2013-01-07 14:55:00,65.19,65.2,65.16,65.17,13000.0,49.6919,49.6996,49.6691,49.6767,13000.0
2013-01-07 15:00:00,65.17,65.17,65.11,65.12,12400.0,49.6767,49.6767,49.631,49.6386,12400.0
2013-01-07 15:05:00,65.13,65.16,65.11,65.13,28000.0,49.6462,49.6691,49.631,49.6462,28000.0
2013-01-07 15:10:00,65.14,65.14,65.12,65.13,28400.0,49.6538,49.6538,49.6386,49.6462,28400.0
2013-01-07 15:15:00,65.13,65.15,65.12,65.14,25800.0,49.6462,49.6614,49.6386,49.6538,25800.0
2013-01-07 15:20:00,65.14,65.16,65.13,65.13,10400.0,49.6538,49.6691,49.6462,49.6462,10400.0
2013-01-07 15:25:00,65.13,65.19,65.13,65.18,22800.0,49.6462,49.6919,49.6462,49.6843,22800.0
2013-01-07 15:30:00,65.17,65.2,65.17,65.18,21800.0,49.6767,49.6996,49.6767,49.6843,21800.0
2013-01-07 15:35:00,65.18,65.19,65.13,65.14,28400.0,49.6843,49.6919,49.6462,49.6538,28400.0
2013-01-07 15:40:00,65.14,65.14,65.13,65.13,35400.0,49.6538,49.6538,49.6462,49.6462,35400.0
2013-01-07 15:45:00,65.13,65.16,65.11,65.14,73000.0,49.6462,49.6691,49.631,49.6538,73000.0
2013-01-07 15:50:00,65.14,65.15,65.11,65.14,44200.0,49.6538,49.6614,49.631,49.6538,44200.0
2013-01-07 15:55:00,65.14,65.16,65.1,65.14,120800.0,49.6538,49.6691,49.6233,49.6538,120800.0
2013-01-08 09:30:00,65.05,65.11,64.82,64.82,114600.0,49.5852,49.631,49.4099,49.4099,114600.0
2013-01-08 09:35:00,64.85,65.01,64.85,65.0,130600.0,49.4328,49.5547,49.4328,49.5471,130600.0
2013-01-08 09:40:00,64.98,65.17,64.98,65.05,60400.0,49.5319,49.6767,49.5319,49.5852,60400.0
2013-01-08 09:45:00,65.04,65.1,64.99,65.03,41200.0,49.5776,49.6233,49.5395,49.57,41200.0
2013-01-08 09:50:00,65.06,65.14,65.01,65.05,70200.0,49.5928,49.6538,49.5547,49.5852,70200.0
2013-01-08 09:55:00,65.05,65.11,65.01,65.06,15800.0,49.5852,49.631,49.5547,49.5928,15800.0
2013-01-08 10:00:00,65.03,65.1,64.99,65.03,96000.0,49.57,49.6233,49.5395,49.57,96000.0
2013-01-08 10:05:00,65.02,65.07,64.98,65.05,24000.0,49.5624,49.6005,49.5319,49.5852,24000.0
2013-01-08 10:10:00,65.07,65.07,64.83,64.83,31000.0,49.6005,49.6005,49.4175,49.4175,31000.0
2013-01-08 10:15:00,64.83,64.83,64.68,64.7,34600.0,49.4175,49.4175,49.3032,49.3184,34600.0
2013-01-08 10:20:00,64.69,64.73,64.68,64.7,15600.0,49.3108,49.3413,49.3032,49.3184,15600.0
2013-01-08 10:25:00,64.71,64.72,64.65,64.71,20400.0,49.3261,49.3337,49.2803,49.3261,20400.0
2013-01-08 10:30:00,64.69,64.71,64.66,64.67,14000.0,49.3108,49.3261,49.2879,49.2956,14000.0
2013-01-08 10:35:00,64.67,64.67,64.58,64.6,15200.0,49.2956,49.2956,49.227,49.2422,15200.0
2013-01-08 10:40:00,64.6,64.66,64.58,64.62,19400.0,49.2422,49.2879,49.227,49.2574,19400.0
2013-01-08 10:45:00,64.62,64.67,64.61,64.64,16800.0,49.2574,49.2956,49.2498,49.2727,16800.0
2013-01-08 10:50:00,64.63,64.72,64.63,64.63,17200.0,49.2651,49.3337,49.2651,49.2651,17200.0
2013-01-08 10:55:00,64.64,64.7,64.64,64.64,17600.0,49.2727,49.3184,49.2727,49.2727,17600.0
2013-01-08 11:00:00,64.64,64.67,64.61,64.64,15600.0,49.2727,49.2956,49.2498,49.2727,15600.0
2013-01-08 11:05:00,64.64,64.67,64.55,64.57,23600.0,49.2727,49.2956,49.2041,49.2193,23600.0
2013-01-08 11:10:00,64.54,64.58,64.5,64.54,23600.0,49.1965,49.227,49.166,49.1965,23600.0
2013-01-08 11:15:00,64.56,64.59,64.55,64.56,18600.0,49.2117,49.2346,49.2041,49.2117,18600.0
2013-01-08 11:20:00,64.57,64.59,64.51,64.57,24000.0,49.2193,49.2346,49.1736,49.2193,24000.0
2013-01-08 11:25:00,64.57,64.61,64.54,64.61,13000.0,49.2193,49.2498,49.1965,49.2498,13000.0
2013-01-08 11:30:00,64.62,64.71,64.6,64.71,22200.0,49.2574,49.3261,49.2422,49.3261,22200.0
2013-01-08 11:35:00,64.7,64.77,64.67,64.77,20400.0,49.3184,49.3718,49.2956,49.3718,20400.0
2013-01-08 11:40:00,64.78,64.78,64.7,64.7,7200.0,49.3794,49.3794,49.3184,49.3184,7200.0
2013-01-08 11:45:00,64.73,64.77,64.71,64.74,14600.0,49.3413,49.3718,49.3261,49.3489,14600.0
2013-01-08 11:50:00,64.73,64.74,64.69,64.72,3600.0,49.3413,49.3489,49.3108,49.3337,3600.0
2013-01-08 11:55:00,64.69,64.78,64.69,64.75,10400.0,49.3108,49.3794,49.3108,49.3565,10400.0
2013-01-08 12:00:00,64.76,64.82,64.72,64.74,36600.0,49.3642,49.4099,49.3337,49.3489,36600.0
2013-01-08 12:05:00,64.75,64.77,64.72,64.72,7400.0,49.3565,49.3718,49.3337,49.3337,7400.0
2013-01-08 12:10:00,64.71,64.71,64.63,64.63,8800.0,49.3261,49.3261,49.2651,49.2651,8800.0
2013-01-08 12:15:00,64.63,64.67,64.62,64.64,9800.0,49.2651,49.2956,49.2574,49.2727,9800.0
2013-01-08 12:20:00,64.66,64.72,64.64,64.72,4400.0,49.2879,49.3337,49.2727,49.3337,4400.0
2013-01-08 12:25:00,64.72,64.74,64.65,64.73,10200.0,49.3337,49.3489,49.2803,49.3413,10200.0
2013-01-08 12:30:00,64.73,64.79,64.73,64.79,30600.0,49.3413,49.387,49.3413,49.387,30600.0
2013-01-08 12:35:00,64.8,64.81,64.74,64.77,22400.0,49.3947,49.4023,49.3489,49.3718,22400.0
2013-01-08 12:40:00,64.79,64.81,64.76,64.78,18200.0,49.387,49.4023,49.3642,49.3794,18200.0
2013-01-08 12:45:00,64.77,64.81,64.75,64.76,10000.0,49.3718,49.4023,49.3565,49.3642,10000.0
2013-01-08 12:50:00,64.78,64.78,64.65,64.66,20600.0,49.3794,49.3794,49.2803,49.2879,20600.0
2013-01-08 12:55:00,64.64,64.66,64.59,64.61,7600.0,49.2727,49.2879,49.2346,49.2498,7600.0
2013-01-08 13:00:00,64.58,64.69,64.58,64.69,6000.0,49.227,49.3108,49.227,49.3108,6000.0
2013-01-08 13:05:00,64.69,64.73,64.68,64.71,14800.0,49.3108,49.3413,49.3032,49.3261,14800.0
2013-01-08 13:10:00,64.71,64.72,64.68,64.7,3400.0,49.3261,49.3337,49.3032,49.3184,3400.0
2013-01-08 13:15:00,64.7,64.76,64.7,64.73,17200.0,49.3184,49.3642,49.3184,49.3413,17200.0
2013-01-08 13:20:00,64.72,64.77,64.72,64.75,7000.0,49.3337,49.3718,49.3337,49.3565,7000.0
2013-01-08 13:25:00,64.75,64.78,64.75,64.75,7400.0,49.3565,49.3794,49.3565,49.3565,7400.0
2013-01-08 13:30:00,64.75,64.77,64.74,64.76,20000.0,49.3565,49.3718,49.3489,49.3642,20000.0
2013-01-08 13:35:00,64.77,64.78,64.73,64.75,16000.0,49.3718,49.3794,49.3413,49.3565,16000.0
2013-01-08 13:40:00,64.75,64.79,64.74,64.76,11600.0,49.3565,49.387,49.3489,49.3642,11600.0
2013-01-08 13:45:00,64.77,64.8,64.74,64.79,22000.0,49.3718,49.3947,49.3489,49.387,22000.0
2013-01-08 13:50:00,64.79,64.86,64.79,64.85,15600.0,49.387,49.4404,49.387,49.4328,15600.0
2013-01-08 13:55:00,64.85,64.92,64.85,64.92,41600.0,49.4328,49.4861,49.4328,49.4861,41600.0
2013-01-08 14:00:00,64.91,64.94,64.89,64.91,17400.0,49.4785,49.5014,49.4633,49.4785,17400.0
2013-01-08 14:05:00,64.91,64.94,64.9,64.92,18400.0,49.4785,49.5014,49.4709,49.4861,18400.0
2013-01-08 14:10:00,64.91,65.02,64.91,65.01,47800.0,49.4785,49.5624,49.4785,49.5547,47800.0
2013-01-08 14:15:00,65.0,65.0,64.94,64.96,24200.0,49.5471,49.5471,49.5014,49.5166,24200.0
2013-01-08 14:20:00,64.95,65.02,64.94,65.0,35000.0,49.509,49.5624,49.5014,49.5471,35000.0
2013-01-08 14:25:00,65.0,65.02,64.97,65.0,25000.0,49.5471,49.5624,49.5242,49.5471,25000.0
2013-01-08 14:30:00,64.99,65.01,64.96,64.96,11000.0,49.5395,49.5547,49.5166,49.5166,11000.0
2013-01-08 14:35:00,64.97,64.99,64.91,64.95,23200.0,49.5242,49.5395,49.4785,49.509,23200.0
2013-01-08 14:40:00,64.95,64.96,64.86,64.88,18400.0,49.509,49.5166,49.4404,49.4556,18400.0
2013-01-08 14:45:00,64.85,64.89,64.85,64.88,17600.0,49.4328,49.4633,49.4328,49.4556,17600.0
2013-01-08 14:50:00,64.87,64.91,64.86,64.89,11200.0,49.448,49.4785,49.4404,49.4633,11200.0
2013-01-08 14:55:00,64.89,64.93,64.89,64.89,19400.0,49.4633,49.4937,49.4633,49.4633,19400.0
2013-01-08 15:00:00,64.89,64.95,64.89,64.95,11400.0,49.4633,49.509,49.4633,49.509,11400.0
2013-01-08 15:05:00,64.95,65.01,64.91,65.0,19200.0,49.509,49.5547,49.4785,49.5471,19200.0
2013-01-08 15:10:00,65.01,65.1,64.99,65.08,43200.0,49.5547,49.6233,49.5395,49.6081,43200.0
2013-01-08 15:15:00,65.08,65.11,65.08,65.1,25200.0,49.6081,49.631,49.6081,49.6233,25200.0
2013-01-08 15:20:00,65.11,65.18,65.09,65.13,30000.0,49.631,49.6843,49.6157,49.6462,30000.0
2013-01-08 15:25:00,65.13,65.13,65.08,65.11,29400.0,49.6462,49.6462,49.6081,49.631,29400.0
2013-01-08 15:30:00,65.11,65.2,65.11,65.14,47200.0,49.631,49.6996,49.631,49.6538,47200.0
2013-01-08 15:35:00,65.14,65.14,65.0,65.01,35600.0,49.6538,49.6538,49.5471,49.5547,35600.0
2013-01-08 15:40:00,65.01,65.01,64.95,64.96,42000.0,49.5547,49.5547,49.509,49.5166,42000.0
2013-01-08 15:45:00,64.97,64.99,64.92,64.96,64200.0,49.5242,49.5395,49.4861,49.5166,64200.0
2013-01-08 15:50:00,64.98,65.13,64.97,65.06,86800.0,49.5319,49.6462,49.5242,49.5928,86800.0
2013-01-08 15:55:00,65.06,65.1,65.05,65.1,107200.0,49.5928,49.6233,49.5852,49.6233,107200.0
2013-01-09 09:30:00,65.3,65.56,65.21,65.53,68200.0,49.7758,49.974,49.7072,49.9511,68200.0
2013-01-09 09:35:00,65.54,65.74,65.47,65.7,68400.0,49.9587,50.1112,49.9054,50.0807,68400.0
2013-01-09 09:40:00,65.7,65.71,65.51,65.63,61200.0,50.0807,50.0883,49.9359,50.0273,61200.0
2013-01-09 09:45:00,65.64,65.8,65.64,65.78,73400.0,50.035,50.1569,50.035,50.1417,73400.0
2013-01-09 09:50:00,65.8,65.8,65.67,65.67,18800.0,50.1569,50.1569,50.0578,50.0578,18800.0
2013-01-09 09:55:00,65.67,65.71,65.58,65.64,29200.0,50.0578,50.0883,49.9892,50.035,29200.0
2013-01-09 10:00:00,65.66,65.79,65.64,65.78,37200.0,50.0502,50.1493,50.035,50.1417,37200.0
2013-01-09 10:05:00,65.77,65.77,65.7,65.75,11000.0,50.1341,50.1341,50.0807,50.1188,11000.0
2013-01-09 10:10:00,65.75,65.78,65.72,65.77,17600.0,50.1188,50.1417,50.0959,50.1341,17600.0
2013-01-09 10:15:00,65.77,65.87,65.77,65.85,27000.0,50.1341,50.2103,50.1341,50.195,27000.0
2013-01-09 10:20:00,65.86,65.89,65.85,65.85,28800.0,50.2027,50.2255,50.195,50.195,28800.0
2013-01-09 10:25:00,65.85,65.88,65.8,65.83,16600.0,50.195,50.2179,50.1569,50.1798,16600.0
2013-01-09 10:30:00,65.83,65.86,65.82,65.83,26800.0,50.1798,50.2027,50.1722,50.1798,26800.0
2013-01-09 10:35:00,65.83,65.83,65.79,65.8,34600.0,50.1798,50.1798,50.1493,50.1569,34600.0
2013-01-09 10:40:00,65.8,65.83,65.77,65.79,56800.0,50.1569,50.1798,50.1341,50.1493,56800.0
2013-01-09 10:45:00,65.8,65.83,65.76,65.79,44600.0,50.1569,50.1798,50.1264,50.1493,44600.0
2013-01-09 10:50:00,65.78,65.79,65.72,65.75,27800.0,50.1417,50.1493,50.0959,50.1188,27800.0
2013-01-09 10:55:00,65.75,65.75,65.7,65.72,11600.0,50.1188,50.1188,50.0807,50.0959,11600.0
2013-01-09 11:00:00,65.72,65.74,65.68,65.73,12600.0,50.0959,50.1112,50.0654,50.1036,12600.0
2013-01-09 11:05:00,65.73,65.73,65.69,65.7,14600.0,50.1036,50.1036,50.0731,50.0807,14600.0
2013-01-09 11:10:00,65.7,65.7,65.58,65.58,14200.0,50.0807,50.0807,49.9892,49.9892,14200.0
2013-01-09 11:15:00,65.6,65.61,65.54,65.56,10600.0,50.0045,50.0121,49.9587,49.974,10600.0
2013-01-09 11:20:00,65.57,65.63,65.57,65.62,12000.0,49.9816,50.0273,49.9816,50.0197,12000.0
2013-01-09 11:25:00,65.62,65.73,65.62,65.72,18800.0,50.0197,50.1036,50.0197,50.0959,18800.0
2013-01-09 11:30:00,65.73,65.83,65.71,65.81,23200.0,50.1036,50.1798,50.0883,50.1645,23200.0
2013-01-09 11:35:00,65.79,65.81,65.69,65.7,21200.0,50.1493,50.1645,50.0731,50.0807,21200.0
2013-01-09 11:40:00,65.7,65.73,65.67,65.69,10400.0,50.0807,50.1036,50.0578,50.0731,10400.0
2013-01-09 11:45:00,65.7,65.74,65.69,65.73,9200.0,50.0807,50.1112,50.0731,50.1036,9200.0
2013-01-09 11:50:00,65.72,65.73,65.62,65.66,23600.0,50.0959,50.1036,50.0197,50.0502,23600.0
2013-01-09 11:55:00,65.66,65.73,65.64,65.72,24800.0,50.0502,50.1036,50.035,50.0959,24800.0
2013-01-09 12:00:00,65.73,65.79,65.72,65.77,18600.0,50.1036,50.1493,50.0959,50.1341,18600.0
2013-01-09 12:05:00,65.79,65.8,65.75,65.77,22200.0,50.1493,50.1569,50.1188,50.1341,22200.0
2013-01-09 12:10:00,65.76,65.81,65.74,65.77,11000.0,50.1264,50.1645,50.1112,50.1341,11000.0
2013-01-09 12:15:00,65.76,65.77,65.73,65.75,17600.0,50.1264,50.1341,50.1036,50.1188,17600.0
2013-01-09 12:20:00,65.77,65.77,65.7,65.71,18200.0,50.1341,50.1341,50.0807,50.0883,18200.0
2013-01-09 12:25:00,65.72,65.72,65.64,65.65,29400.0,50.0959,50.0959,50.035,50.0426,29400.0
2013-01-09 12:30:00,65.64,65.66,65.56,65.64,18200.0,50.035,50.0502,49.974,50.035,18200.0
2013-01-09 12:35:00,65.64,65.64,65.61,65.64,6800.0,50.035,50.035,50.0121,50.035,6800.0
2013-01-09 12:40:00,65.63,65.64,65.5,65.51,14800.0,50.0273,50.035,49.9282,49.9359,14800.0
2013-01-09 12:45:00,65.5,65.5,65.42,65.47,31400.0,49.9282,49.9282,49.8673,49.9054,31400.0
2013-01-09 12:50:00,65.47,65.47,65.42,65.44,13000.0,49.9054,49.9054,49.8673,49.8825,13000.0
2013-01-09 12:55:00,65.42,65.45,65.4,65.45,10000.0,49.8673,49.8901,49.852,49.8901,10000.0
2013-01-09 13:00:00,65.45,65.46,65.39,65.43,17000.0,49.8901,49.8977,49.8444,49.8749,17000.0
2013-01-09 13:05:00,65.42,65.43,65.38,65.39,7400.0,49.8673,49.8749,49.8368,49.8444,7400.0
2013-01-09 13:10:00,65.39,65.39,65.35,65.35,15600.0,49.8444,49.8444,49.8139,49.8139,15600.0
2013-01-09 13:15:00,65.35,65.39,65.3,65.39,22000.0,49.8139,49.8444,49.7758,49.8444,22000.0
2013-01-09 13:20:00,65.39,65.39,65.34,65.36,11000.0,49.8444,49.8444,49.8063,49.8215,11000.0
2013-01-09 13:25:00,65.34,65.36,65.31,65.33,8600.0,49.8063,49.8215,49.7834,49.7987,8600.0
2013-01-09 13:30:00,65.33,65.37,65.29,65.3,22200.0,49.7987,49.8291,49.7682,49.7758,22200.0
2013-01-09 13:35:00,65.3,65.32,65.27,65.31,30800.0,49.7758,49.791,49.7529,49.7834,30800.0
2013-01-09 13:40:00,65.32,65.33,65.25,65.26,13400.0,49.791,49.7987,49.7377,49.7453,13400.0
2013-01-09 13:45:00,65.29,65.33,65.25,65.25,16200.0,49.7682,49.7987,49.7377,49.7377,16200.0
2013-01-09 13:50:00,65.27,65.29,65.25,65.27,13600.0,49.7529,49.7682,49.7377,49.7529,13600.0
2013-01-09 13:55:00,65.27,65.29,65.24,65.29,16200.0,49.7529,49.7682,49.7301,49.7682,16200.0
2013-01-09 14:00:00,65.29,65.33,65.25,65.32,22800.0,49.7682,49.7987,49.7377,49.791,22800.0
2013-01-09 14:05:00,65.31,65.32,65.28,65.3,8600.0,49.7834,49.791,49.7605,49.7758,8600.0
2013-01-09 14:10:00,65.29,65.32,65.29,65.31,10400.0,49.7682,49.791,49.7682,49.7834,10400.0
2013-01-09 14:15:00,65.32,65.35,65.29,65.3,16800.0,49.791,49.8139,49.7682,49.7758,16800.0
2013-01-09 14:20:00,65.29,65.3,65.26,65.28,12600.0,49.7682,49.7758,49.7453,49.7605,12600.0
2013-01-09 14:25:00,65.29,65.31,65.27,65.29,6600.0,49.7682,49.7834,49.7529,49.7682,6600.0
2013-01-09 14:30:00,65.3,65.33,65.3,65.3,15400.0,49.7758,49.7987,49.7758,49.7758,15400.0
2013-01-09 14:35:00,65.3,65.31,65.21,65.27,12400.0,49.7758,49.7834,49.7072,49.7529,12400.0
2013-01-09 14:40:00,65.27,65.28,65.21,65.21,15200.0,49.7529,49.7605,49.7072,49.7072,15200.0
2013-01-09 14:45:00,65.22,65.27,65.2,65.23,12800.0,49.7148,49.7529,49.6996,49.7224,12800.0
2013-01-09 14:50:00,65.23,65.23,65.14,65.17,15600.0,49.7224,49.7224,49.6538,49.6767,15600.0
2013-01-09 14:55:00,65.16,65.17,65.14,65.16,22800.0,49.6691,49.6767,49.6538,49.6691,22800.0
2013-01-09 15:00:00,65.15,65.27,65.14,65.26,58600.0,49.6614,49.7529,49.6538,49.7453,58600.0
2013-01-09 15:05:00,65.26,65.28,65.24,65.26,29000.0,49.7453,49.7605,49.7301,49.7453,29000.0
2013-01-09 15:10:00,65.25,65.39,65.23,65.39,37000.0,49.7377,49.8444,49.7224,49.8444,37000.0
2013-01-09 15:15:00,65.39,65.42,65.37,65.39,17000.0,49.8444,49.8673,49.8291,49.8444,17000.0
2013-01-09 15:20:00,65.4,65.45,65.36,65.41,31000.0,49.852,49.8901,49.8215,49.8596,31000.0
2013-01-09 15:25:00,65.41,65.41,65.35,65.36,23200.0,49.8596,49.8596,49.8139,49.8215,23200.0
2013-01-09 15:30:00,65.36,65.39,65.33,65.33,22400.0,49.8215,49.8444,49.7987,49.7987,22400.0
2013-01-09 15:35:00,65.33,65.33,65.29,65.33,24400.0,49.7987,49.7987,49.7682,49.7987,24400.0
2013-01-09 15:40:00,65.33,65.37,65.33,65.35,34800.0,49.7987,49.8291,49.7987,49.8139,34800.0
2013-01-09 15:45:00,65.35,65.38,65.33,65.35,37000.0,49.8139,49.8368,49.7987,49.8139,37000.0
2013-01-09 15:50:00,65.36,65.41,65.36,65.38,64000.0,49.8215,49.8596,49.8215,49.8368,64000.0
2013-01-09 15:55:00,65.39,65.46,65.39,65.45,99600.0,49.8444,49.8977,49.8444,49.8901,99600.0
2013-01-10 09:30:00,65.55,65.75,65.51,65.51,108800.0,49.9664,50.1188,49.9359,49.9359,108800.0
2013-01-10 09:35:00,65.54,65.55,65.27,65.42,77000.0,49.9587,49.9664,49.7529,49.8673,77000.0
2013-01-10 09:40:00,65.41,65.88,65.24,65.67,123600.0,49.8596,50.2179,49.7301,50.0578,123600.0
2013-01-10 09:45:00,65.67,65.68,65.31,65.36,33600.0,50.0578,50.0654,49.7834,49.8215,33600.0
2013-01-10 09:50:00,65.36,65.37,65.14,65.24,33600.0,49.8215,49.8291,49.6538,49.7301,33600.0
2013-01-10 09:55:00,65.21,65.24,65.16,65.19,37800.0,49.7072,49.7301,49.6691,49.6919,37800.0
2013-01-10 10:00:00,65.18,65.49,65.17,65.48,67800.0,49.6843,49.9206,49.6767,49.913,67800.0
2013-01-10 10:05:00,65.48,65.56,65.46,65.49,31200.0,49.913,49.974,49.8977,49.9206,31200.0
2013-01-10 10:10:00,65.48,65.48,65.27,65.32,50000.0,49.913,49.913,49.7529,49.791,50000.0
2013-01-10 10:15:00,65.31,65.36,65.28,65.33,64600.0,49.7834,49.8215,49.7605,49.7987,64600.0
2013-01-10 10:20:00,65.33,65.36,65.22,65.3,36800.0,49.7987,49.8215,49.7148,49.7758,36800.0
2013-01-10 10:25:00,65.29,65.32,65.19,65.23,27400.0,49.7682,49.791,49.6919,49.7224,27400.0
2013-01-10 10:30:00,65.23,65.23,65.09,65.19,40800.0,49.7224,49.7224,49.6157,49.6919,40800.0
2013-01-10 10:35:00,65.19,65.21,65.1,65.19,40600.0,49.6919,49.7072,49.6233,49.6919,40600.0
2013-01-10 10:40:00,65.19,65.21,65.11,65.16,25000.0,49.6919,49.7072,49.631,49.6691,25000.0
2013-01-10 10:45:00,65.14,65.16,65.07,65.09,21600.0,49.6538,49.6691,49.6005,49.6157,21600.0
2013-01-10 10:50:00,65.08,65.2,65.07,65.14,32600.0,49.6081,49.6996,49.6005,49.6538,32600.0
2013-01-10 10:55:00,65.15,65.2,65.14,65.14,18600.0,49.6614,49.6996,49.6538,49.6538,18600.0
2013-01-10 11:00:00,65.14,65.2,65.08,65.16,35600.0,49.6538,49.6996,49.6081,49.6691,35600.0
2013-01-10 11:05:00,65.15,65.19,65.11,65.14,20200.0,49.6614,49.6919,49.631,49.6538,20200.0
2013-01-10 11:10:00,65.14,65.14,65.02,65.03,23200.0,49.6538,49.6538,49.5624,49.57,23200.0
2013-01-10 11:15:00,65.01,65.04,64.97,65.01,29800.0,49.5547,49.5776,49.5242,49.5547,29800.0
2013-01-10 11:20:00,65.05,65.1,65.0,65.08,23400.0,49.5852,49.6233,49.5471,49.6081,23400.0
2013-01-10 11:25:00,65.1,65.11,65.07,65.08,22000.0,49.6233,49.631,49.6005,49.6081,22000.0
2013-01-10 11:30:00,65.08,65.17,65.08,65.17,26400.0,49.6081,49.6767,49.6081,49.6767,26400.0
2013-01-10 11:35:00,65.15,65.17,65.08,65.11,26600.0,49.6614,49.6767,49.6081,49.631,26600.0
2013-01-10 11:40:00,65.11,65.13,65.08,65.13,23000.0,49.631,49.6462,49.6081,49.6462,23000.0
2013-01-10 11:45:00,65.11,65.13,65.1,65.13,23400.0,49.631,49.6462,49.6233,49.6462,23400.0
2013-01-10 11:50:00,65.11,65.16,65.11,65.13,17400.0,49.631,49.6691,49.631,49.6462,17400.0
2013-01-10 11:55:00,65.13,65.16,65.08,65.16,16400.0,49.6462,49.6691,49.6081,49.6691,16400.0
2013-01-10 12:00:00,65.15,65.17,65.1,65.1,16200.0,49.6614,49.6767,49.6233,49.6233,16200.0
2013-01-10 12:05:00,65.11,65.17,65.11,65.11,10800.0,49.631,49.6767,49.631,49.631,10800.0
2013-01-10 12:10:00,65.13,65.2,65.1,65.2,11000.0,49.6462,49.6996,49.6233,49.6996,11000.0
2013-01-10 12:15:00,65.17,65.19,65.15,65.17,12200.0,49.6767,49.6919,49.6614,49.6767,12200.0
2013-01-10 12:20:00,65.2,65.24,65.17,65.24,42200.0,49.6996,49.7301,49.6767,49.7301,42200.0
2013-01-10 12:25:00,65.24,65.25,65.22,65.23,21400.0,49.7301,49.7377,49.7148,49.7224,21400.0
2013-01-10 12:30:00,65.23,65.25,65.17,65.19,23400.0,49.7224,49.7377,49.6767,49.6919,23400.0
2013-01-10 12:35:00,65.18,65.26,65.17,65.23,12400.0,49.6843,49.7453,49.6767,49.7224,12400.0
2013-01-10 12:40:00,65.24,65.29,65.22,65.23,16600.0,49.7301,49.7682,49.7148,49.7224,16600.0
2013-01-10 12:45:00,65.25,65.27,65.23,65.25,14600.0,49.7377,49.7529,49.7224,49.7377,14600.0
2013-01-10 12:50:00,65.26,65.28,65.23,65.26,19000.0,49.7453,49.7605,49.7224,49.7453,19000.0
2013-01-10 12:55:00,65.27,65.39,65.27,65.39,14600.0,49.7529,49.8444,49.7529,49.8444,14600.0
2013-01-10 13:00:00,65.39,65.42,65.34,65.38,27600.0,49.8444,49.8673,49.8063,49.8368,27600.0
2013-01-10 13:05:00,65.38,65.41,65.38,65.41,11000.0,49.8368,49.8596,49.8368,49.8596,11000.0
2013-01-10 13:10:00,65.39,65.41,65.34,65.36,11800.0,49.8444,49.8596,49.8063,49.8215,11800.0
2013-01-10 13:15:00,65.36,65.36,65.33,65.35,8200.0,49.8215,49.8215,49.7987,49.8139,8200.0
2013-01-10 13:20:00,65.33,65.39,65.33,65.33,14200.0,49.7987,49.8444,49.7987,49.7987,14200.0
2013-01-10 13:25:00,65.33,65.35,65.29,65.29,10400.0,49.7987,49.8139,49.7682,49.7682,10400.0
2013-01-10 13:30:00,65.29,65.32,65.27,65.3,14200.0,49.7682,49.791,49.7529,49.7758,14200.0
2013-01-10 13:35:00,65.32,65.33,65.28,65.3,10200.0,49.791,49.7987,49.7605,49.7758,10200.0
2013-01-10 13:40:00,65.3,65.33,65.29,65.29,15200.0,49.7758,49.7987,49.7682,49.7682,15200.0
2013-01-10 13:45:00,65.29,65.39,65.28,65.36,13200.0,49.7682,49.8444,49.7605,49.8215,13200.0
2013-01-10 13:50:00,65.36,65.38,65.33,65.34,10000.0,49.8215,49.8368,49.7987,49.8063,10000.0
2013-01-10 13:55:00,65.36,65.38,65.32,65.35,21800.0,49.8215,49.8368,49.791,49.8139,21800.0
2013-01-10 14:00:00,65.35,65.35,65.29,65.29,10000.0,49.8139,49.8139,49.7682,49.7682,10000.0
2013-01-10 14:05:00,65.29,65.29,65.23,65.27,21800.0,49.7682,49.7682,49.7224,49.7529,21800.0
2013-01-10 14:10:00,65.27,65.27,65.2,65.21,23200.0,49.7529,49.7529,49.6996,49.7072,23200.0
2013-01-10 14:15:00,65.22,65.32,65.21,65.29,15800.0,49.7148,49.791,49.7072,49.7682,15800.0
2013-01-10 14:20:00,65.29,65.3,65.24,65.24,13600.0,49.7682,49.7758,49.7301,49.7301,13600.0
2013-01-10 14:25:00,65.25,65.26,65.21,65.22,12600.0,49.7377,49.7453,49.7072,49.7148,12600.0
2013-01-10 14:30:00,65.24,65.25,65.22,65.23,15600.0,49.7301,49.7377,49.7148,49.7224,15600.0
2013-01-10 14:35:00,65.24,65.33,65.23,65.33,19200.0,49.7301,49.7987,49.7224,49.7987,19200.0
2013-01-10 14:40:00,65.33,65.37,65.28,65.37,30400.0,49.7987,49.8291,49.7605,49.8291,30400.0
2013-01-10 14:45:00,65.37,65.39,65.35,65.36,18000.0,49.8291,49.8444,49.8139,49.8215,18000.0
2013-01-10 14:50:00,65.38,65.42,65.33,65.39,17800.0,49.8368,49.8673,49.7987,49.8444,17800.0
2013-01-10 14:55:00,65.41,65.44,65.39,65.42,22800.0,49.8596,49.8825,49.8444,49.8673,22800.0
2013-01-10 15:00:00,65.42,65.49,65.4,65.48,41400.0,49.8673,49.9206,49.852,49.913,41400.0
2013-01-10 15:05:00,65.48,65.51,65.42,65.44,37200.0,49.913,49.9359,49.8673,49.8825,37200.0
2013-01-10 15:10:00,65.45,65.58,65.43,65.57,29800.0,49.8901,49.9892,49.8749,49.9816,29800.0
2013-01-10 15:15:00,65.57,65.57,65.51,65.53,23600.0,49.9816,49.9816,49.9359,49.9511,23600.0
2013-01-10 15:20:00,65.53,65.53,65.47,65.5,50400.0,49.9511,49.9511,49.9054,49.9282,50400.0
2013-01-10 15:25:00,65.5,65.5,65.43,65.46,44800.0,49.9282,49.9282,49.8749,49.8977,44800.0
2013-01-10 15:30:00,65.46,65.46,65.38,65.38,34000.0,49.8977,49.8977,49.8368,49.8368,34000.0
2013-01-10 15:35:00,65.38,65.45,65.37,65.42,51600.0,49.8368,49.8901,49.8291,49.8673,51600.0
2013-01-10 15:40:00,65.42,65.42,65.35,65.38,48000.0,49.8673,49.8673,49.8139,49.8368,48000.0
2013-01-10 15:45:00,65.38,65.44,65.38,65.42,71200.0,49.8368,49.8825,49.8368,49.8673,71200.0
2013-01-10 15:50:00,65.42,65.46,65.4,65.45,77800.0,49.8673,49.8977,49.852,49.8901,77800.0
2013-01-10 15:55:00,65.46,65.53,65.43,65.53,209000.0,49.8977,49.9511,49.8749,49.9511,209000.0
2013-01-11 09:30:00,65.59,66.05,65.56,65.97,119800.0,49.9968,50.3475,49.974,50.2865,119800.0
2013-01-11 09:35:00,65.96,65.97,65.56,65.58,72200.0,50.2789,50.2865,49.974,49.9892,72200.0
2013-01-11 09:40:00,65.57,65.83,65.57,65.71,113800.0,49.9816,50.1798,49.9816,50.0883,113800.0
2013-01-11 09:45:00,65.71,65.85,65.66,65.67,31400.0,50.0883,50.195,50.0502,50.0578,31400.0
2013-01-11 09:50:00,65.67,65.72,65.58,65.6,30400.0,50.0578,50.0959,49.9892,50.0045,30400.0
2013-01-11 09:55:00,65.58,65.71,65.58,65.69,46800.0,49.9892,50.0883,49.9892,50.0731,46800.0
2013-01-11 10:00:00,65.69,65.75,65.68,65.75,28000.0,50.0731,50.1188,50.0654,50.1188,28000.0
2013-01-11 10:05:00,65.75,65.76,65.58,65.64,70000.0,50.1188,50.1264,49.9892,50.035,70000.0
2013-01-11 10:10:00,65.63,65.64,65.52,65.57,46200.0,50.0273,50.035,49.9435,49.9816,46200.0
2013-01-11 10:15:00,65.53,65.55,65.49,65.49,24000.0,49.9511,49.9664,49.9206,49.9206,24000.0
2013-01-11 10:20:00,65.5,65.51,65.45,65.48,17000.0,49.9282,49.9359,49.8901,49.913,17000.0
2013-01-11 10:25:00,65.46,65.5,65.42,65.43,16600.0,49.8977,49.9282,49.8673,49.8749,16600.0
2013-01-11 10:30:00,65.43,65.49,65.41,65.48,9800.0,49.8749,49.9206,49.8596,49.913,9800.0
2013-01-11 10:35:00,65.45,65.47,65.42,65.47,12600.0,49.8901,49.9054,49.8673,49.9054,12600.0
2013-01-11 10:40:00,65.47,65.52,65.46,65.51,10600.0,49.9054,49.9435,49.8977,49.9359,10600.0
2013-01-11 10:45:00,65.5,65.53,65.47,65.53,13800.0,49.9282,49.9511,49.9054,49.9511,13800.0
2013-01-11 10:50:00,65.51,65.51,65.44,65.45,11200.0,49.9359,49.9359,49.8825,49.8901,11200.0
2013-01-11 10:55:00,65.44,65.47,65.41,65.46,8800.0,49.8825,49.9054,49.8596,49.8977,8800.0
2013-01-11 11:00:00,65.46,65.54,65.46,65.53,9000.0,49.8977,49.9587,49.8977,49.9511,9000.0
2013-01-11 11:05:00,65.53,65.57,65.51,65.56,21200.0,49.9511,49.9816,49.9359,49.974,21200.0
2013-01-11 11:10:00,65.56,65.56,65.51,65.54,18600.0,49.974,49.974,49.9359,49.9587,18600.0
2013-01-11 11:15:00,65.53,65.56,65.52,65.52,23200.0,49.9511,49.974,49.9435,49.9435,23200.0
2013-01-11 11:20:00,65.53,65.55,65.5,65.53,19200.0,49.9511,49.9664,49.9282,49.9511,19200.0
2013-01-11 11:25:00,65.53,65.54,65.42,65.42,28400.0,49.9511,49.9587,49.8673,49.8673,28400.0
2013-01-11 11:30:00,65.42,65.43,65.38,65.42,16200.0,49.8673,49.8749,49.8368,49.8673,16200.0
2013-01-11 11:35:00,65.42,65.46,65.39,65.45,15400.0,49.8673,49.8977,49.8444,49.8901,15400.0
2013-01-11 11:40:00,65.46,65.53,65.45,65.5,27400.0,49.8977,49.9511,49.8901,49.9282,27400.0
2013-01-11 11:45:00,65.5,65.54,65.47,65.54,18600.0,49.9282,49.9587,49.9054,49.9587,18600.0
2013-01-11 11:50:00,65.54,65.64,65.54,65.54,55200.0,49.9587,50.035,49.9587,49.9587,55200.0
2013-01-11 11:55:00,65.55,65.61,65.55,65.61,25600.0,49.9664,50.0121,49.9664,50.0121,25600.0
2013-01-11 12:00:00,65.61,65.61,65.55,65.56,22000.0,50.0121,50.0121,49.9664,49.974,22000.0
2013-01-11 12:05:00,65.54,65.58,65.54,65.56,20600.0,49.9587,49.9892,49.9587,49.974,20600.0
2013-01-11 12:10:00,65.55,65.57,65.51,65.52,26800.0,49.9664,49.9816,49.9359,49.9435,26800.0
2013-01-11 12:15:00,65.53,65.57,65.52,65.56,70200.0,49.9511,49.9816,49.9435,49.974,70200.0
2013-01-11 12:20:00,65.55,65.6,65.52,65.58,66600.0,49.9664,50.0045,49.9435,49.9892,66600.0
2013-01-11 12:25:00,65.58,65.63,65.58,65.62,47400.0,49.9892,50.0273,49.9892,50.0197,47400.0
2013-01-11 12:30:00,65.62,65.62,65.53,65.55,30200.0,50.0197,50.0197,49.9511,49.9664,30200.0
2013-01-11 12:35:00,65.53,65.55,65.51,65.51,20600.0,49.9511,49.9664,49.9359,49.9359,20600.0
2013-01-11 12:40:00,65.54,65.54,65.52,65.53,10000.0,49.9587,49.9587,49.9435,49.9511,10000.0
2013-01-11 12:45:00,65.53,65.56,65.51,65.52,15800.0,49.9511,49.974,49.9359,49.9435,15800.0
2013-01-11 12:50:00,65.52,65.55,65.48,65.51,31000.0,49.9435,49.9664,49.913,49.9359,31000.0
2013-01-11 12:55:00,65.51,65.54,65.5,65.52,43800.0,49.9359,49.9587,49.9282,49.9435,43800.0
2013-01-11 13:00:00,65.52,65.53,65.48,65.48,13600.0,49.9435,49.9511,49.913,49.913,13600.0
2013-01-11 13:05:00,65.46,65.49,65.45,65.47,9800.0,49.8977,49.9206,49.8901,49.9054,9800.0
2013-01-11 13:10:00,65.46,65.47,65.41,65.47,12800.0,49.8977,49.9054,49.8596,49.9054,12800.0
2013-01-11 13:15:00,65.48,65.49,65.42,65.42,18000.0,49.913,49.9206,49.8673,49.8673,18000.0
2013-01-11 13:20:00,65.42,65.43,65.39,65.4,27000.0,49.8673,49.8749,49.8444,49.852,27000.0
2013-01-11 13:25:00,65.39,65.42,65.36,65.39,22400.0,49.8444,49.8673,49.8215,49.8444,22400.0
2013-01-11 13:30:00,65.38,65.42,65.36,65.39,29800.0,49.8368,49.8673,49.8215,49.8444,29800.0
2013-01-11 13:35:00,65.39,65.44,65.39,65.43,24800.0,49.8444,49.8825,49.8444,49.8749,24800.0
2013-01-11 13:40:00,65.44,65.44,65.36,65.36,20600.0,49.8825,49.8825,49.8215,49.8215,20600.0
2013-01-11 13:45:00,65.36,65.39,65.34,65.38,24600.0,49.8215,49.8444,49.8063,49.8368,24600.0
2013-01-11 13:50:00,65.38,65.39,65.36,65.38,16400.0,49.8368,49.8444,49.8215,49.8368,16400.0
2013-01-11 13:55:00,65.38,65.39,65.35,65.36,23000.0,49.8368,49.8444,49.8139,49.8215,23000.0
2013-01-11 14:00:00,65.36,65.41,65.35,65.35,24200.0,49.8215,49.8596,49.8139,49.8139,24200.0
2013-01-11 14:05:00,65.36,65.4,65.35,65.36,26800.0,49.8215,49.852,49.8139,49.8215,26800.0
2013-01-11 14:10:00,65.37,65.4,65.36,65.38,35600.0,49.8291,49.852,49.8215,49.8368,35600.0
2013-01-11 14:15:00,65.38,65.4,65.36,65.4,33000.0,49.8368,49.852,49.8215,49.852,33000.0
2013-01-11 14:20:00,65.39,65.4,65.37,65.39,45400.0,49.8444,49.852,49.8291,49.8444,45400.0
2013-01-11 14:25:00,65.39,65.4,65.36,65.38,25000.0,49.8444,49.852,49.8215,49.8368,25000.0
2013-01-11 14:30:00,65.4,65.46,65.4,65.46,19400.0,49.852,49.8977,49.852,49.8977,19400.0
2013-01-11 14:35:00,65.46,65.49,65.43,65.45,83200.0,49.8977,49.9206,49.8749,49.8901,83200.0
2013-01-11 14:40:00,65.46,65.48,65.4,65.4,27000.0,49.8977,49.913,49.852,49.852,27000.0
2013-01-11 14:45:00,65.41,65.48,65.4,65.45,32600.0,49.8596,49.913,49.852,49.8901,32600.0
2013-01-11 14:50:00,65.44,65.48,65.43,65.44,21800.0,49.8825,49.913,49.8749,49.8825,21800.0
2013-01-11 14:55:00,65.44,65.47,65.39,65.44,52400.0,49.8825,49.9054,49.8444,49.8825,52400.0
2013-01-11 15:00:00,65.45,65.45,65.39,65.41,27200.0,49.8901,49.8901,49.8444,49.8596,27200.0
2013-01-11 15:05:00,65.41,65.42,65.38,65.42,40000.0,49.8596,49.8673,49.8368,49.8673,40000.0
2013-01-11 15:10:00,65.42,65.43,65.39,65.42,20000.0,49.8673,49.8749,49.8444,49.8673,20000.0
2013-01-11 15:15:00,65.42,65.48,65.42,65.48,23400.0,49.8673,49.913,49.8673,49.913,23400.0
2013-01-11 15:20:00,65.48,65.51,65.46,65.47,53400.0,49.913,49.9359,49.8977,49.9054,53400.0
2013-01-11 15:25:00,65.47,65.48,65.43,65.47,18600.0,49.9054,49.913,49.8749,49.9054,18600.0
2013-01-11 15:30:00,65.47,65.47,65.44,65.47,33200.0,49.9054,49.9054,49.8825,49.9054,33200.0
2013-01-11 15:35:00,65.48,65.51,65.43,65.43,47200.0,49.913,49.9359,49.8749,49.8749,47200.0
2013-01-11 15:40:00,65.44,65.49,65.43,65.48,27600.0,49.8825,49.9206,49.8749,49.913,27600.0
2013-01-11 15:45:00,65.49,65.5,65.44,65.47,27800.0,49.9206,49.9282,49.8825,49.9054,27800.0
2013-01-11 15:50:00,65.47,65.55,65.47,65.51,113200.0,49.9054,49.9664,49.9054,49.9359,113200.0
2013-01-11 15:55:00,65.51,65.52,65.41,65.46,204400.0,49.9359,49.9435,49.8596,49.8977,204400.0
2013-01-14 09:30:00,65.51,65.89,65.51,65.85,47400.0,49.9359,50.2255,49.9359,50.195,47400.0
2013-01-14 09:35:00,65.86,65.97,65.83,65.92,23800.0,50.2027,50.2865,50.1798,50.2484,23800.0
2013-01-14 09:40:00,65.93,66.0,65.86,65.89,30400.0,50.256,50.3094,50.2027,50.2255,30400.0
2013-01-14 09:45:00,65.85,65.92,65.79,65.86,19400.0,50.195,50.2484,50.1493,50.2027,19400.0
2013-01-14 09:50:00,65.88,65.88,65.56,65.62,27600.0,50.2179,50.2179,49.974,50.0197,27600.0
2013-01-14 09:55:00,65.63,65.66,65.57,65.62,10600.0,50.0273,50.0502,49.9816,50.0197,10600.0
2013-01-14 10:00:00,65.58,65.63,65.55,65.55,30000.0,49.9892,50.0273,49.9664,49.9664,30000.0
2013-01-14 10:05:00,65.56,65.64,65.54,65.61,36600.0,49.974,50.035,49.9587,50.0121,36600.0
2013-01-14 10:10:00,65.65,65.69,65.61,65.64,3600.0,50.0426,50.0731,50.0121,50.035,3600.0
2013-01-14 10:15:00,65.66,65.67,65.55,65.61,24200.0,50.0502,50.0578,49.9664,50.0121,24200.0
2013-01-14 10:20:00,65.6,65.67,65.55,65.63,24400.0,50.0045,50.0578,49.9664,50.0273,24400.0
2013-01-14 10:25:00,65.64,65.75,65.64,65.75,28200.0,50.035,50.1188,50.035,50.1188,28200.0
2013-01-14 10:30:00,65.75,65.8,65.72,65.75,16600.0,50.1188,50.1569,50.0959,50.1188,16600.0
2013-01-14 10:35:00,65.74,65.84,65.71,65.83,18800.0,50.1112,50.1874,50.0883,50.1798,18800.0
2013-01-14 10:40:00,65.83,65.88,65.78,65.88,19000.0,50.1798,50.2179,50.1417,50.2179,19000.0
2013-01-14 10:45:00,65.86,65.87,65.8,65.83,22000.0,50.2027,50.2103,50.1569,50.1798,22000.0
2013-01-14 10:50:00,65.83,65.84,65.77,65.81,9800.0,50.1798,50.1874,50.1341,50.1645,9800.0
2013-01-14 10:55:00,65.79,65.79,65.7,65.74,22000.0,50.1493,50.1493,50.0807,50.1112,22000.0
2013-01-14 11:00:00,65.73,65.75,65.7,65.7,4800.0,50.1036,50.1188,50.0807,50.0807,4800.0
2013-01-14 11:05:00,65.71,65.77,65.7,65.77,44800.0,50.0883,50.1341,50.0807,50.1341,44800.0
2013-01-14 11:10:00,65.77,65.78,65.74,65.76,26800.0,50.1341,50.1417,50.1112,50.1264,26800.0
2013-01-14 11:15:00,65.77,65.78,65.73,65.75,16400.0,50.1341,50.1417,50.1036,50.1188,16400.0
2013-01-14 11:20:00,65.74,65.85,65.73,65.83,50800.0,50.1112,50.195,50.1036,50.1798,50800.0
2013-01-14 11:25:00,65.83,65.86,65.78,65.8,70000.0,50.1798,50.2027,50.1417,50.1569,70000.0
2013-01-14 11:30:00,65.8,65.82,65.74,65.75,21200.0,50.1569,50.1722,50.1112,50.1188,21200.0
2013-01-14 11:35:00,65.74,65.77,65.71,65.71,27400.0,50.1112,50.1341,50.0883,50.0883,27400.0
2013-01-14 11:40:00,65.71,65.8,65.68,65.78,25400.0,50.0883,50.1569,50.0654,50.1417,25400.0
2013-01-14 11:45:00,65.78,65.88,65.78,65.88,12400.0,50.1417,50.2179,50.1417,50.2179,12400.0
2013-01-14 11:50:00,65.89,65.89,65.83,65.85,8800.0,50.2255,50.2255,50.1798,50.195,8800.0
2013-01-14 11:55:00,65.83,65.88,65.82,65.88,14600.0,50.1798,50.2179,50.1722,50.2179,14600.0
2013-01-14 12:00:00,65.86,65.86,65.82,65.83,8800.0,50.2027,50.2027,50.1722,50.1798,8800.0
2013-01-14 12:05:00,65.83,65.83,65.78,65.8,12600.0,50.1798,50.1798,50.1417,50.1569,12600.0
2013-01-14 12:10:00,65.78,65.81,65.78,65.79,6400.0,50.1417,50.1645,50.1417,50.1493,6400.0
2013-01-14 12:15:00,65.79,65.79,65.67,65.67,17600.0,50.1493,50.1493,50.0578,50.0578,17600.0
2013-01-14 12:20:00,65.68,65.71,65.61,65.63,25000.0,50.0654,50.0883,50.0121,50.0273,25000.0
2013-01-14 12:25:00,65.61,65.61,65.52,65.52,17600.0,50.0121,50.0121,49.9435,49.9435,17600.0
2013-01-14 12:30:00,65.53,65.56,65.52,65.56,20000.0,49.9511,49.974,49.9435,49.974,20000.0
2013-01-14 12:35:00,65.55,65.57,65.54,65.54,4200.0,49.9664,49.9816,49.9587,49.9587,4200.0
2013-01-14 12:40:00,65.55,65.56,65.52,65.52,5000.0,49.9664,49.974,49.9435,49.9435,5000.0
2013-01-14 12:45:00,65.54,65.6,65.53,65.54,10200.0,49.9587,50.0045,49.9511,49.9587,10200.0
2013-01-14 12:50:00,65.55,65.57,65.54,65.56,3800.0,49.9664,49.9816,49.9587,49.974,3800.0
2013-01-14 12:55:00,65.55,65.57,65.55,65.56,3800.0,49.9664,49.9816,49.9664,49.974,3800.0
2013-01-14 13:00:00,65.58,65.58,65.51,65.54,20600.0,49.9892,49.9892,49.9359,49.9587,20600.0
2013-01-14 13:05:00,65.53,65.55,65.5,65.51,8400.0,49.9511,49.9664,49.9282,49.9359,8400.0
2013-01-14 13:10:00,65.51,65.54,65.5,65.53,4600.0,49.9359,49.9587,49.9282,49.9511,4600.0
2013-01-14 13:15:00,65.54,65.6,65.52,65.6,6200.0,49.9587,50.0045,49.9435,50.0045,6200.0
2013-01-14 13:20:00,65.6,65.61,65.58,65.61,4800.0,50.0045,50.0121,49.9892,50.0121,4800.0
2013-01-14 13:25:00,65.6,65.61,65.57,65.58,13200.0,50.0045,50.0121,49.9816,49.9892,13200.0
2013-01-14 13:30:00,65.58,65.58,65.52,65.57,20800.0,49.9892,49.9892,49.9435,49.9816,20800.0
2013-01-14 13:35:00,65.58,65.62,65.56,65.62,9400.0,49.9892,50.0197,49.974,50.0197,9400.0
2013-01-14 13:40:00,65.63,65.66,65.58,65.61,15000.0,50.0273,50.0502,49.9892,50.0121,15000.0
2013-01-14 13:45:00,65.62,65.63,65.56,65.56,26000.0,50.0197,50.0273,49.974,49.974,26000.0
2013-01-14 13:50:00,65.57,65.57,65.52,65.53,6800.0,49.9816,49.9816,49.9435,49.9511,6800.0
2013-01-14 13:55:00,65.55,65.56,65.51,65.56,4200.0,49.9664,49.974,49.9359,49.974,4200.0
2013-01-14 14:00:00,65.53,65.63,65.52,65.61,4600.0,49.9511,50.0273,49.9435,50.0121,4600.0
2013-01-14 14:05:00,65.61,65.62,65.55,65.6,14600.0,50.0121,50.0197,49.9664,50.0045,14600.0
2013-01-14 14:10:00,65.6,65.61,65.55,65.55,4600.0,50.0045,50.0121,49.9664,49.9664,4600.0
2013-01-14 14:15:00,65.56,65.6,65.56,65.6,4600.0,49.974,50.0045,49.974,50.0045,4600.0
2013-01-14 14:20:00,65.61,65.65,65.6,65.65,5000.0,50.0121,50.0426,50.0045,50.0426,5000.0
2013-01-14 14:25:00,65.65,65.67,65.63,65.63,10600.0,50.0426,50.0578,50.0273,50.0273,10600.0
2013-01-14 14:30:00,65.63,65.65,65.6,65.6,24000.0,50.0273,50.0426,50.0045,50.0045,24000.0
2013-01-14 14:35:00,65.6,65.63,65.56,65.57,23000.0,50.0045,50.0273,49.974,49.9816,23000.0
2013-01-14 14:40:00,65.57,65.61,65.57,65.61,15800.0,49.9816,50.0121,49.9816,50.0121,15800.0
2013-01-14 14:45:00,65.62,65.62,65.53,65.55,21200.0,50.0197,50.0197,49.9511,49.9664,21200.0
2013-01-14 14:50:00,65.54,65.58,65.5,65.51,55400.0,49.9587,49.9892,49.9282,49.9359,55400.0
2013-01-14 14:55:00,65.53,65.54,65.49,65.53,14800.0,49.9511,49.9587,49.9206,49.9511,14800.0
2013-01-14 15:00:00,65.56,65.58,65.55,65.57,8600.0,49.974,49.9892,49.9664,49.9816,8600.0
2013-01-14 15:05:00,65.58,65.64,65.57,65.64,18400.0,49.9892,50.035,49.9816,50.035,18400.0
2013-01-14 15:10:00,65.64,65.66,65.64,65.64,14000.0,50.035,50.0502,50.035,50.035,14000.0
2013-01-14 15:15:00,65.64,65.69,65.64,65.67,10400.0,50.035,50.0731,50.035,50.0578,10400.0
2013-01-14 15:20:00,65.68,65.7,65.66,65.69,32000.0,50.0654,50.0807,50.0502,50.0731,32000.0
2013-01-14 15:25:00,65.7,65.7,65.64,65.66,10800.0,50.0807,50.0807,50.035,50.0502,10800.0
2013-01-14 15:30:00,65.67,65.67,65.62,65.64,11800.0,50.0578,50.0578,50.0197,50.035,11800.0
2013-01-14 15:35:00,65.65,65.65,65.6,65.61,16200.0,50.0426,50.0426,50.0045,50.0121,16200.0
2013-01-14 15:40:00,65.61,65.66,65.61,65.63,16400.0,50.0121,50.0502,50.0121,50.0273,16400.0
2013-01-14 15:45:00,65.63,65.63,65.58,65.62,16000.0,50.0273,50.0273,49.9892,50.0197,16000.0
2013-01-14 15:50:00,65.61,65.64,65.57,65.58,24800.0,50.0121,50.035,49.9816,49.9892,24800.0
2013-01-14 15:55:00,65.59,65.67,65.57,65.67,77800.0,49.9968,50.0578,49.9816,50.0578,77800.0
2013-01-15 09:30:00,65.45,65.51,65.28,65.51,66200.0,49.8901,49.9359,49.7605,49.9359,66200.0
2013-01-15 09:35:00,65.53,65.6,65.47,65.48,22800.0,49.9511,50.0045,49.9054,49.913,22800.0
2013-01-15 09:40:00,65.51,65.51,65.34,65.34,13800.0,49.9359,49.9359,49.8063,49.8063,13800.0
2013-01-15 09:45:00,65.32,65.39,65.21,65.39,14600.0,49.791,49.8444,49.7072,49.8444,14600.0
2013-01-15 09:50:00,65.36,65.41,65.28,65.29,13200.0,49.8215,49.8596,49.7605,49.7682,13200.0
2013-01-15 09:55:00,65.28,65.49,65.28,65.34,21400.0,49.7605,49.9206,49.7605,49.8063,21400.0
2013-01-15 10:00:00,65.36,65.48,65.36,65.41,22400.0,49.8215,49.913,49.8215,49.8596,22400.0
2013-01-15 10:05:00,65.4,65.41,65.33,65.33,21800.0,49.852,49.8596,49.7987,49.7987,21800.0
2013-01-15 10:10:00,65.35,65.46,65.33,65.44,11600.0,49.8139,49.8977,49.7987,49.8825,11600.0
2013-01-15 10:15:00,65.44,65.46,65.39,65.42,6600.0,49.8825,49.8977,49.8444,49.8673,6600.0
2013-01-15 10:20:00,65.42,65.45,65.39,65.39,18000.0,49.8673,49.8901,49.8444,49.8444,18000.0
2013-01-15 10:25:00,65.39,65.39,65.28,65.29,15200.0,49.8444,49.8444,49.7605,49.7682,15200.0
2013-01-15 10:30:00,65.29,65.36,65.26,65.36,23600.0,49.7682,49.8215,49.7453,49.8215,23600.0
2013-01-15 10:35:00,65.39,65.43,65.38,65.39,9000.0,49.8444,49.8749,49.8368,49.8444,9000.0
2013-01-15 10:40:00,65.41,65.55,65.41,65.55,32400.0,49.8596,49.9664,49.8596,49.9664,32400.0
2013-01-15 10:45:00,65.52,65.69,65.52,65.69,11200.0,49.9435,50.0731,49.9435,50.0731,11200.0
2013-01-15 10:50:00,65.73,65.74,65.69,65.7,10400.0,50.1036,50.1112,50.0731,50.0807,10400.0
2013-01-15 10:55:00,65.69,65.78,65.64,65.75,18400.0,50.0731,50.1417,50.035,50.1188,18400.0
2013-01-15 11:00:00,65.74,65.76,65.71,65.76,14600.0,50.1112,50.1264,50.0883,50.1264,14600.0
2013-01-15 11:05:00,65.76,65.77,65.7,65.74,21000.0,50.1264,50.1341,50.0807,50.1112,21000.0
2013-01-15 11:10:00,65.76,65.76,65.67,65.72,23000.0,50.1264,50.1264,50.0578,50.0959,23000.0
2013-01-15 11:15:00,65.72,65.72,65.58,65.63,19800.0,50.0959,50.0959,49.9892,50.0273,19800.0
2013-01-15 11:20:00,65.64,65.65,65.61,65.63,14600.0,50.035,50.0426,50.0121,50.0273,14600.0
2013-01-15 11:25:00,65.63,65.65,65.63,65.64,15800.0,50.0273,50.0426,50.0273,50.035,15800.0
2013-01-15 11:30:00,65.64,65.65,65.61,65.64,9600.0,50.035,50.0426,50.0121,50.035,9600.0
2013-01-15 11:35:00,65.62,65.64,65.58,65.61,12600.0,50.0197,50.035,49.9892,50.0121,12600.0
2013-01-15 11:40:00,65.63,65.63,65.58,65.58,14600.0,50.0273,50.0273,49.9892,49.9892,14600.0
2013-01-15 11:45:00,65.58,65.58,65.53,65.58,9200.0,49.9892,49.9892,49.9511,49.9892,9200.0
2013-01-15 11:50:00,65.58,65.58,65.51,65.55,15000.0,49.9892,49.9892,49.9359,49.9664,15000.0
2013-01-15 11:55:00,65.55,65.57,65.49,65.51,30200.0,49.9664,49.9816,49.9206,49.9359,30200.0
2013-01-15 12:00:00,65.53,65.56,65.51,65.53,24400.0,49.9511,49.974,49.9359,49.9511,24400.0
2013-01-15 12:05:00,65.54,65.57,65.54,65.56,6800.0,49.9587,49.9816,49.9587,49.974,6800.0
2013-01-15 12:10:00,65.55,65.57,65.52,65.55,9600.0,49.9664,49.9816,49.9435,49.9664,9600.0
2013-01-15 12:15:00,65.56,65.59,65.54,65.58,19200.0,49.974,49.9968,49.9587,49.9892,19200.0
2013-01-15 12:20:00,65.6,65.61,65.56,65.58,17600.0,50.0045,50.0121,49.974,49.9892,17600.0
2013-01-15 12:25:00,65.56,65.61,65.56,65.61,18000.0,49.974,50.0121,49.974,50.0121,18000.0
2013-01-15 12:30:00,65.61,65.64,65.58,65.62,19800.0,50.0121,50.035,49.9892,50.0197,19800.0
2013-01-15 12:35:00,65.62,65.62,65.5,65.5,14400.0,50.0197,50.0197,49.9282,49.9282,14400.0
2013-01-15 12:40:00,65.53,65.56,65.51,65.56,12000.0,49.9511,49.974,49.9359,49.974,12000.0
2013-01-15 12:45:00,65.55,65.55,65.52,65.54,19200.0,49.9664,49.9664,49.9435,49.9587,19200.0
2013-01-15 12:50:00,65.53,65.56,65.52,65.55,9800.0,49.9511,49.974,49.9435,49.9664,9800.0
2013-01-15 12:55:00,65.56,65.6,65.55,65.56,9800.0,49.974,50.0045,49.9664,49.974,9800.0
2013-01-15 13:00:00,65.56,65.59,65.55,65.56,12000.0,49.974,49.9968,49.9664,49.974,12000.0
2013-01-15 13:05:00,65.56,65.59,65.55,65.55,15400.0,49.974,49.9968,49.9664,49.9664,15400.0
2013-01-15 13:10:00,65.57,65.6,65.55,65.6,14600.0,49.9816,50.0045,49.9664,50.0045,14600.0
2013-01-15 13:15:00,65.62,65.63,65.58,65.61,22600.0,50.0197,50.0273,49.9892,50.0121,22600.0
2013-01-15 13:20:00,65.61,65.61,65.56,65.59,11400.0,50.0121,50.0121,49.974,49.9968,11400.0
2013-01-15 13:25:00,65.58,65.58,65.52,65.54,18800.0,49.9892,49.9892,49.9435,49.9587,18800.0
2013-01-15 13:30:00,65.55,65.55,65.49,65.52,10400.0,49.9664,49.9664,49.9206,49.9435,10400.0
2013-01-15 13:35:00,65.52,65.55,65.49,65.54,13400.0,49.9435,49.9664,49.9206,49.9587,13400.0
2013-01-15 13:40:00,65.55,65.56,65.52,65.55,9800.0,49.9664,49.974,49.9435,49.9664,9800.0
2013-01-15 13:45:00,65.55,65.57,65.53,65.54,7200.0,49.9664,49.9816,49.9511,49.9587,7200.0
2013-01-15 13:50:00,65.54,65.55,65.48,65.49,11800.0,49.9587,49.9664,49.913,49.9206,11800.0
2013-01-15 13:55:00,65.49,65.5,65.41,65.42,12600.0,49.9206,49.9282,49.8596,49.8673,12600.0
2013-01-15 14:00:00,65.42,65.5,65.39,65.49,21200.0,49.8673,49.9282,49.8444,49.9206,21200.0
2013-01-15 14:05:00,65.5,65.5,65.47,65.48,11200.0,49.9282,49.9282,49.9054,49.913,11200.0
2013-01-15 14:10:00,65.49,65.5,65.46,65.46,13200.0,49.9206,49.9282,49.8977,49.8977,13200.0
2013-01-15 14:15:00,65.5,65.5,65.47,65.5,12400.0,49.9282,49.9282,49.9054,49.9282,12400.0
2013-01-15 14:20:00,65.48,65.48,65.45,65.46,12600.0,49.913,49.913,49.8901,49.8977,12600.0
2013-01-15 14:25:00,65.47,65.48,65.4,65.42,34400.0,49.9054,49.913,49.852,49.8673,34400.0
2013-01-15 14:30:00,65.41,65.46,65.37,65.45,9400.0,49.8596,49.8977,49.8291,49.8901,9400.0
2013-01-15 14:35:00,65.44,65.49,65.44,65.47,10200.0,49.8825,49.9206,49.8825,49.9054,10200.0
2013-01-15 14:40:00,65.48,65.56,65.48,65.56,12400.0,49.913,49.974,49.913,49.974,12400.0
2013-01-15 14:45:00,65.56,65.56,65.5,65.53,8400.0,49.974,49.974,49.9282,49.9511,8400.0
2013-01-15 14:50:00,65.54,65.62,65.54,65.61,22200.0,49.9587,50.0197,49.9587,50.0121,22200.0
2013-01-15 14:55:00,65.6,65.69,65.59,65.69,20600.0,50.0045,50.0731,49.9968,50.0731,20600.0
2013-01-15 15:00:00,65.68,65.7,65.61,65.61,18600.0,50.0654,50.0807,50.0121,50.0121,18600.0
2013-01-15 15:05:00,65.61,65.66,65.61,65.64,19800.0,50.0121,50.0502,50.0121,50.035,19800.0
2013-01-15 15:10:00,65.64,65.64,65.6,65.62,13800.0,50.035,50.035,50.0045,50.0197,13800.0
2013-01-15 15:15:00,65.61,65.69,65.6,65.67,16200.0,50.0121,50.0731,50.0045,50.0578,16200.0
2013-01-15 15:20:00,65.66,65.7,65.64,65.67,21800.0,50.0502,50.0807,50.035,50.0578,21800.0
2013-01-15 15:25:00,65.68,65.68,65.61,65.64,13400.0,50.0654,50.0654,50.0121,50.035,13400.0
2013-01-15 15:30:00,65.64,65.69,65.64,65.67,19600.0,50.035,50.0731,50.035,50.0578,19600.0
2013-01-15 15:35:00,65.67,65.73,65.67,65.7,30600.0,50.0578,50.1036,50.0578,50.0807,30600.0
2013-01-15 15:40:00,65.71,65.82,65.71,65.82,33000.0,50.0883,50.1722,50.0883,50.1722,33000.0
2013-01-15 15:45:00,65.82,65.83,65.75,65.79,33200.0,50.1722,50.1798,50.1188,50.1493,33200.0
2013-01-15 15:50:00,65.79,65.79,65.69,65.71,62800.0,50.1493,50.1493,50.0731,50.0883,62800.0
2013-01-15 15:55:00,65.71,65.73,65.7,65.71,117400.0,50.0883,50.1036,50.0807,50.0883,117400.0
2013-01-16 09:30:00,65.49,65.57,65.33,65.51,38400.0,49.9206,49.9816,49.7987,49.9359,38400.0
2013-01-16 09:35:00,65.48,65.5,65.33,65.38,13000.0,49.913,49.9282,49.7987,49.8368,13000.0
2013-01-16 09:40:00,65.36,65.46,65.35,65.46,19600.0,49.8215,49.8977,49.8139,49.8977,19600.0
2013-01-16 09:45:00,65.47,65.53,65.41,65.52,27200.0,49.9054,49.9511,49.8596,49.9435,27200.0
2013-01-16 09:50:00,65.55,65.6,65.53,65.57,25400.0,49.9664,50.0045,49.9511,49.9816,25400.0
2013-01-16 09:55:00,65.52,65.56,65.45,65.54,13800.0,49.9435,49.974,49.8901,49.9587,13800.0
2013-01-16 10:00:00,65.54,65.64,65.53,65.57,18200.0,49.9587,50.035,49.9511,49.9816,18200.0
2013-01-16 10:05:00,65.56,65.58,65.53,65.58,13200.0,49.974,49.9892,49.9511,49.9892,13200.0
2013-01-16 10:10:00,65.56,65.57,65.49,65.53,17800.0,49.974,49.9816,49.9206,49.9511,17800.0
2013-01-16 10:15:00,65.52,65.58,65.5,65.56,11000.0,49.9435,49.9892,49.9282,49.974,11000.0
2013-01-16 10:20:00,65.55,65.6,65.52,65.57,12000.0,49.9664,50.0045,49.9435,49.9816,12000.0
2013-01-16 10:25:00,65.57,65.61,65.56,65.6,9800.0,49.9816,50.0121,49.974,50.0045,9800.0
2013-01-16 10:30:00,65.57,65.62,65.54,65.59,42400.0,49.9816,50.0197,49.9587,49.9968,42400.0
2013-01-16 10:35:00,65.59,65.61,65.5,65.54,19000.0,49.9968,50.0121,49.9282,49.9587,19000.0
2013-01-16 10:40:00,65.54,65.58,65.53,65.53,24400.0,49.9587,49.9892,49.9511,49.9511,24400.0
2013-01-16 10:45:00,65.54,65.55,65.51,65.53,14200.0,49.9587,49.9664,49.9359,49.9511,14200.0
2013-01-16 10:50:00,65.52,65.57,65.5,65.53,22000.0,49.9435,49.9816,49.9282,49.9511,22000.0
2013-01-16 10:55:00,65.52,65.54,65.46,65.47,12400.0,49.9435,49.9587,49.8977,49.9054,12400.0
2013-01-16 11:00:00,65.47,65.53,65.45,65.53,17200.0,49.9054,49.9511,49.8901,49.9511,17200.0
2013-01-16 11:05:00,65.52,65.59,65.51,65.58,5000.0,49.9435,49.9968,49.9359,49.9892,5000.0
2013-01-16 11:10:00,65.57,65.61,65.57,65.58,25200.0,49.9816,50.0121,49.9816,49.9892,25200.0
2013-01-16 11:15:00,65.6,65.61,65.54,65.58,9800.0,50.0045,50.0121,49.9587,49.9892,9800.0
2013-01-16 11:20:00,65.6,65.66,65.58,65.65,19400.0,50.0045,50.0502,49.9892,50.0426,19400.0
2013-01-16 11:25:00,65.68,65.81,65.67,65.81,48000.0,50.0654,50.1645,50.0578,50.1645,48000.0
2013-01-16 11:30:00,65.77,65.86,65.77,65.83,49800.0,50.1341,50.2027,50.1341,50.1798,49800.0
2013-01-16 11:35:00,65.85,65.91,65.85,65.85,38000.0,50.195,50.2408,50.195,50.195,38000.0
2013-01-16 11:40:00,65.84,65.85,65.76,65.76,29400.0,50.1874,50.195,50.1264,50.1264,29400.0
2013-01-16 11:45:00,65.76,65.78,65.67,65.72,24200.0,50.1264,50.1417,50.0578,50.0959,24200.0
2013-01-16 11:50:00,65.72,65.72,65.62,65.67,13800.0,50.0959,50.0959,50.0197,50.0578,13800.0
2013-01-16 11:55:00,65.69,65.69,65.58,65.61,35600.0,50.0731,50.0731,49.9892,50.0121,35600.0
2013-01-16 12:00:00,65.61,65.64,65.6,65.6,12000.0,50.0121,50.035,50.0045,50.0045,12000.0
2013-01-16 12:05:00,65.6,65.61,65.52,65.55,25400.0,50.0045,50.0121,49.9435,49.9664,25400.0
2013-01-16 12:10:00,65.55,65.58,65.49,65.51,28200.0,49.9664,49.9892,49.9206,49.9359,28200.0
2013-01-16 12:15:00,65.51,65.53,65.47,65.5,22600.0,49.9359,49.9511,49.9054,49.9282,22600.0
2013-01-16 12:20:00,65.51,65.54,65.48,65.48,6400.0,49.9359,49.9587,49.913,49.913,6400.0
2013-01-16 12:25:00,65.5,65.53,65.48,65.51,7600.0,49.9282,49.9511,49.913,49.9359,7600.0
2013-01-16 12:30:00,65.48,65.51,65.48,65.5,6600.0,49.913,49.9359,49.913,49.9282,6600.0
2013-01-16 12:35:00,65.51,65.58,65.47,65.58,7600.0,49.9359,49.9892,49.9054,49.9892,7600.0
2013-01-16 12:40:00,65.55,65.56,65.5,65.51,7400.0,49.9664,49.974,49.9282,49.9359,7400.0
2013-01-16 12:45:00,65.53,65.59,65.53,65.54,10400.0,49.9511,49.9968,49.9511,49.9587,10400.0
2013-01-16 12:50:00,65.55,65.56,65.51,65.53,9000.0,49.9664,49.974,49.9359,49.9511,9000.0
2013-01-16 12:55:00,65.52,65.58,65.52,65.55,6000.0,49.9435,49.9892,49.9435,49.9664,6000.0
2013-01-16 13:00:00,65.58,65.58,65.53,65.55,8000.0,49.9892,49.9892,49.9511,49.9664,8000.0
2013-01-16 13:05:00,65.58,65.61,65.57,65.61,6800.0,49.9892,50.0121,49.9816,50.0121,6800.0
2013-01-16 13:10:00,65.63,65.68,65.63,65.66,10000.0,50.0273,50.0654,50.0273,50.0502,10000.0
2013-01-16 13:15:00,65.66,65.67,65.63,65.63,7800.0,50.0502,50.0578,50.0273,50.0273,7800.0
2013-01-16 13:20:00,65.65,65.65,65.6,65.63,17800.0,50.0426,50.0426,50.0045,50.0273,17800.0
2013-01-16 13:25:00,65.62,65.65,65.6,65.61,6600.0,50.0197,50.0426,50.0045,50.0121,6600.0
2013-01-16 13:30:00,65.6,65.68,65.6,65.67,7400.0,50.0045,50.0654,50.0045,50.0578,7400.0
2013-01-16 13:35:00,65.66,65.68,65.64,65.66,4800.0,50.0502,50.0654,50.035,50.0502,4800.0
2013-01-16 13:40:00,65.66,65.7,65.63,65.69,8200.0,50.0502,50.0807,50.0273,50.0731,8200.0
2013-01-16 13:45:00,65.69,65.71,65.67,65.67,10200.0,50.0731,50.0883,50.0578,50.0578,10200.0
2013-01-16 13:50:00,65.68,65.69,65.66,65.68,9600.0,50.0654,50.0731,50.0502,50.0654,9600.0
2013-01-16 13:55:00,65.67,65.71,65.61,65.63,19400.0,50.0578,50.0883,50.0121,50.0273,19400.0
2013-01-16 14:00:00,65.64,65.7,65.61,65.7,31600.0,50.035,50.0807,50.0121,50.0807,31600.0
2013-01-16 14:05:00,65.7,65.71,65.61,65.65,32800.0,50.0807,50.0883,50.0121,50.0426,32800.0
2013-01-16 14:10:00,65.65,65.66,65.59,65.59,35000.0,50.0426,50.0502,49.9968,49.9968,35000.0
2013-01-16 14:15:00,65.59,65.6,65.54,65.57,30800.0,49.9968,50.0045,49.9587,49.9816,30800.0
2013-01-16 14:20:00,65.57,65.67,65.56,65.65,33000.0,49.9816,50.0578,49.974,50.0426,33000.0
2013-01-16 14:25:00,65.64,65.66,65.63,65.63,6000.0,50.035,50.0502,50.0273,50.0273,6000.0
2013-01-16 14:30:00,65.66,65.69,65.64,65.67,18600.0,50.0502,50.0731,50.035,50.0578,18600.0
2013-01-16 14:35:00,65.66,65.66,65.59,65.59,12200.0,50.0502,50.0502,49.9968,49.9968,12200.0
2013-01-16 14:40:00,65.58,65.63,65.56,65.63,11800.0,49.9892,50.0273,49.974,50.0273,11800.0
2013-01-16 14:45:00,65.61,65.65,65.6,65.64,11400.0,50.0121,50.0426,50.0045,50.035,11400.0
2013-01-16 14:50:00,65.64,65.67,65.63,65.66,15000.0,50.035,50.0578,50.0273,50.0502,15000.0
2013-01-16 14:55:00,65.66,65.7,65.66,65.66,18400.0,50.0502,50.0807,50.0502,50.0502,18400.0
2013-01-16 15:00:00,65.66,65.67,65.61,65.64,49000.0,50.0502,50.0578,50.0121,50.035,49000.0
2013-01-16 15:05:00,65.64,65.74,65.64,65.72,14600.0,50.035,50.1112,50.035,50.0959,14600.0
2013-01-16 15:10:00,65.7,65.7,65.63,65.66,22200.0,50.0807,50.0807,50.0273,50.0502,22200.0
2013-01-16 15:15:00,65.66,65.66,65.63,65.64,18200.0,50.0502,50.0502,50.0273,50.035,18200.0
2013-01-16 15:20:00,65.66,65.66,65.6,65.62,30600.0,50.0502,50.0502,50.0045,50.0197,30600.0
2013-01-16 15:25:00,65.62,65.64,65.58,65.58,11600.0,50.0197,50.035,49.9892,49.9892,11600.0
2013-01-16 15:30:00,65.57,65.63,65.55,65.56,53600.0,49.9816,50.0273,49.9664,49.974,53600.0
2013-01-16 15:35:00,65.59,65.65,65.58,65.64,17800.0,49.9968,50.0426,49.9892,50.035,17800.0
2013-01-16 15:40:00,65.64,65.67,65.61,65.67,19800.0,50.035,50.0578,50.0121,50.0578,19800.0
2013-01-16 15:45:00,65.67,65.69,65.63,65.67,47000.0,50.0578,50.0731,50.0273,50.0578,47000.0
2013-01-16 15:50:00,65.67,65.68,65.61,65.67,46200.0,50.0578,50.0654,50.0121,50.0578,46200.0
2013-01-16 15:55:00,65.65,65.7,65.61,65.68,194200.0,50.0426,50.0807,50.0121,50.0654,194200.0
2013-01-17 09:30:00,66.13,66.14,65.83,66.02,80400.0,50.4085,50.4161,50.1798,50.3246,80400.0
2013-01-17 09:35:00,66.03,66.05,65.85,65.92,36800.0,50.3322,50.3475,50.195,50.2484,36800.0
2013-01-17 09:40:00,65.89,65.89,65.71,65.77,18600.0,50.2255,50.2255,50.0883,50.1341,18600.0
2013-01-17 09:45:00,65.76,65.77,65.58,65.66,28200.0,50.1264,50.1341,49.9892,50.0502,28200.0
2013-01-17 09:50:00,65.64,65.7,65.61,65.65,17200.0,50.035,50.0807,50.0121,50.0426,17200.0
2013-01-17 09:55:00,65.64,65.75,65.64,65.73,17400.0,50.035,50.1188,50.035,50.1036,17400.0
2013-01-17 10:00:00,65.73,65.73,65.6,65.68,26400.0,50.1036,50.1036,50.0045,50.0654,26400.0
2013-01-17 10:05:00,65.68,65.79,65.68,65.77,11600.0,50.0654,50.1493,50.0654,50.1341,11600.0
2013-01-17 10:10:00,65.78,65.88,65.77,65.86,39200.0,50.1417,50.2179,50.1341,50.2027,39200.0
2013-01-17 10:15:00,65.88,65.88,65.76,65.78,39800.0,50.2179,50.2179,50.1264,50.1417,39800.0
2013-01-17 10:20:00,65.8,65.89,65.79,65.85,29200.0,50.1569,50.2255,50.1493,50.195,29200.0
2013-01-17 10:25:00,65.85,65.93,65.85,65.93,24800.0,50.195,50.256,50.195,50.256,24800.0
2013-01-17 10:30:00,65.97,65.97,65.92,65.94,8000.0,50.2865,50.2865,50.2484,50.2636,8000.0
2013-01-17 10:35:00,65.92,65.94,65.88,65.89,18600.0,50.2484,50.2636,50.2179,50.2255,18600.0
2013-01-17 10:40:00,65.89,65.91,65.82,65.91,36000.0,50.2255,50.2408,50.1722,50.2408,36000.0
2013-01-17 10:45:00,65.91,65.91,65.8,65.8,23000.0,50.2408,50.2408,50.1569,50.1569,23000.0
2013-01-17 10:50:00,65.8,65.85,65.78,65.78,26800.0,50.1569,50.195,50.1417,50.1417,26800.0
2013-01-17 10:55:00,65.78,65.8,65.73,65.78,32600.0,50.1417,50.1569,50.1036,50.1417,32600.0
2013-01-17 11:00:00,65.79,65.82,65.74,65.79,95000.0,50.1493,50.1722,50.1112,50.1493,95000.0
2013-01-17 11:05:00,65.8,65.86,65.79,65.85,42200.0,50.1569,50.2027,50.1493,50.195,42200.0
2013-01-17 11:10:00,65.84,65.87,65.79,65.86,19200.0,50.1874,50.2103,50.1493,50.2027,19200.0
2013-01-17 11:15:00,65.86,65.89,65.81,65.86,25200.0,50.2027,50.2255,50.1645,50.2027,25200.0
2013-01-17 11:20:00,65.86,65.89,65.85,65.89,15400.0,50.2027,50.2255,50.195,50.2255,15400.0
2013-01-17 11:25:00,65.89,65.95,65.86,65.95,21400.0,50.2255,50.2713,50.2027,50.2713,21400.0
2013-01-17 11:30:00,65.94,65.97,65.91,65.95,56800.0,50.2636,50.2865,50.2408,50.2713,56800.0
2013-01-17 11:35:00,65.95,65.98,65.91,65.94,39800.0,50.2713,50.2941,50.2408,50.2636,39800.0
2013-01-17 11:40:00,65.92,65.93,65.89,65.92,22000.0,50.2484,50.256,50.2255,50.2484,22000.0
2013-01-17 11:45:00,65.92,65.95,65.92,65.92,23000.0,50.2484,50.2713,50.2484,50.2484,23000.0
2013-01-17 11:50:00,65.95,65.98,65.88,65.92,26000.0,50.2713,50.2941,50.2179,50.2484,26000.0
2013-01-17 11:55:00,65.91,65.92,65.83,65.83,31400.0,50.2408,50.2484,50.1798,50.1798,31400.0
2013-01-17 12:00:00,65.86,65.87,65.86,65.86,12400.0,50.2027,50.2103,50.2027,50.2027,12400.0
2013-01-17 12:05:00,65.86,65.88,65.83,65.85,46200.0,50.2027,50.2179,50.1798,50.195,46200.0
2013-01-17 12:10:00,65.85,65.87,65.82,65.86,19800.0,50.195,50.2103,50.1722,50.2027,19800.0
2013-01-17 12:15:00,65.86,65.88,65.85,65.86,21800.0,50.2027,50.2179,50.195,50.2027,21800.0
2013-01-17 12:20:00,65.86,65.88,65.85,65.86,29600.0,50.2027,50.2179,50.195,50.2027,29600.0
2013-01-17 12:25:00,65.87,65.88,65.84,65.85,60000.0,50.2103,50.2179,50.1874,50.195,60000.0
2013-01-17 12:30:00,65.85,65.92,65.85,65.91,24800.0,50.195,50.2484,50.195,50.2408,24800.0
2013-01-17 12:35:00,65.93,66.02,65.92,65.99,45000.0,50.256,50.3246,50.2484,50.3017,45000.0
2013-01-17 12:40:00,65.99,65.99,65.86,65.87,52600.0,50.3017,50.3017,50.2027,50.2103,52600.0
2013-01-17 12:45:00,65.87,65.87,65.85,65.86,9400.0,50.2103,50.2103,50.195,50.2027,9400.0
2013-01-17 12:50:00,65.86,65.86,65.8,65.81,27600.0,50.2027,50.2027,50.1569,50.1645,27600.0
2013-01-17 12:55:00,65.8,65.82,65.75,65.76,22200.0,50.1569,50.1722,50.1188,50.1264,22200.0
2013-01-17 13:00:00,65.77,65.78,65.74,65.74,41600.0,50.1341,50.1417,50.1112,50.1112,41600.0
2013-01-17 13:05:00,65.75,65.75,65.68,65.7,30600.0,50.1188,50.1188,50.0654,50.0807,30600.0
2013-01-17 13:10:00,65.69,65.72,65.67,65.7,34600.0,50.0731,50.0959,50.0578,50.0807,34600.0
2013-01-17 13:15:00,65.71,65.73,65.68,65.73,63800.0,50.0883,50.1036,50.0654,50.1036,63800.0
2013-01-17 13:20:00,65.73,65.81,65.73,65.81,18000.0,50.1036,50.1645,50.1036,50.1645,18000.0
2013-01-17 13:25:00,65.82,65.83,65.77,65.79,20200.0,50.1722,50.1798,50.1341,50.1493,20200.0
2013-01-17 13:30:00,65.79,65.81,65.78,65.8,23600.0,50.1493,50.1645,50.1417,50.1569,23600.0
2013-01-17 13:35:00,65.81,65.84,65.81,65.84,10200.0,50.1645,50.1874,50.1645,50.1874,10200.0
2013-01-17 13:40:00,65.84,65.87,65.83,65.86,13400.0,50.1874,50.2103,50.1798,50.2027,13400.0
2013-01-17 13:45:00,65.85,65.86,65.83,65.85,16400.0,50.195,50.2027,50.1798,50.195,16400.0
2013-01-17 13:50:00,65.85,65.86,65.81,65.84,34800.0,50.195,50.2027,50.1645,50.1874,34800.0
2013-01-17 13:55:00,65.83,65.86,65.83,65.85,38000.0,50.1798,50.2027,50.1798,50.195,38000.0
2013-01-17 14:00:00,65.87,65.9,65.85,65.89,32000.0,50.2103,50.2331,50.195,50.2255,32000.0
2013-01-17 14:05:00,65.88,65.89,65.82,65.83,39000.0,50.2179,50.2255,50.1722,50.1798,39000.0
2013-01-17 14:10:00,65.83,65.85,65.8,65.83,39400.0,50.1798,50.195,50.1569,50.1798,39400.0
2013-01-17 14:15:00,65.83,65.85,65.81,65.84,26000.0,50.1798,50.195,50.1645,50.1874,26000.0
2013-01-17 14:20:00,65.84,65.85,65.79,65.82,30200.0,50.1874,50.195,50.1493,50.1722,30200.0
2013-01-17 14:25:00,65.82,65.83,65.79,65.8,26200.0,50.1722,50.1798,50.1493,50.1569,26200.0
2013-01-17 14:30:00,65.8,65.81,65.78,65.81,56600.0,50.1569,50.1645,50.1417,50.1645,56600.0
2013-01-17 14:35:00,65.79,65.82,65.76,65.79,52400.0,50.1493,50.1722,50.1264,50.1493,52400.0
2013-01-17 14:40:00,65.77,65.82,65.77,65.8,47400.0,50.1341,50.1722,50.1341,50.1569,47400.0
2013-01-17 14:45:00,65.8,65.81,65.78,65.81,26000.0,50.1569,50.1645,50.1417,50.1645,26000.0
2013-01-17 14:50:00,65.81,65.85,65.79,65.81,41400.0,50.1645,50.195,50.1493,50.1645,41400.0
2013-01-17 14:55:00,65.8,65.81,65.76,65.76,39400.0,50.1569,50.1645,50.1264,50.1264,39400.0
2013-01-17 15:00:00,65.77,65.78,65.73,65.74,61000.0,50.1341,50.1417,50.1036,50.1112,61000.0
2013-01-17 15:05:00,65.73,65.82,65.73,65.82,35200.0,50.1036,50.1722,50.1036,50.1722,35200.0
2013-01-17 15:10:00,65.82,65.86,65.8,65.86,50000.0,50.1722,50.2027,50.1569,50.2027,50000.0
2013-01-17 15:15:00,65.86,65.89,65.86,65.89,35000.0,50.2027,50.2255,50.2027,50.2255,35000.0
2013-01-17 15:20:00,65.88,65.89,65.86,65.86,41600.0,50.2179,50.2255,50.2027,50.2027,41600.0
2013-01-17 15:25:00,65.85,65.89,65.82,65.88,84200.0,50.195,50.2255,50.1722,50.2179,84200.0
2013-01-17 15:30:00,65.89,65.91,65.86,65.88,44600.0,50.2255,50.2408,50.2027,50.2179,44600.0
2013-01-17 15:35:00,65.88,65.89,65.85,65.88,35200.0,50.2179,50.2255,50.195,50.2179,35200.0
2013-01-17 15:40:00,65.88,65.92,65.86,65.92,84600.0,50.2179,50.2484,50.2027,50.2484,84600.0
2013-01-17 15:45:00,65.91,65.95,65.91,65.92,87400.0,50.2408,50.2713,50.2408,50.2484,87400.0
2013-01-17 15:50:00,65.92,65.92,65.86,65.86,59400.0,50.2484,50.2484,50.2027,50.2027,59400.0
2013-01-17 15:55:00,65.87,65.92,65.83,65.83,137200.0,50.2103,50.2484,50.1798,50.1798,137200.0
2013-01-18 09:30:00,66.04,66.12,65.92,65.92,771800.0,50.3399,50.4008,50.2484,50.2484,771800.0
2013-01-18 09:35:00,65.92,65.93,65.64,65.88,35600.0,50.2484,50.256,50.035,50.2179,35600.0
2013-01-18 09:40:00,65.83,65.89,65.56,65.57,68800.0,50.1798,50.2255,49.974,49.9816,68800.0
2013-01-18 09:45:00,65.58,65.63,65.55,65.58,48400.0,49.9892,50.0273,49.9664,49.9892,48400.0
2013-01-18 09:50:00,65.58,65.61,65.53,65.53,70600.0,49.9892,50.0121,49.9511,49.9511,70600.0
2013-01-18 09:55:00,65.57,65.64,65.54,65.61,42800.0,49.9816,50.035,49.9587,50.0121,42800.0
2013-01-18 10:00:00,65.61,65.7,65.55,65.69,55200.0,50.0121,50.0807,49.9664,50.0731,55200.0
2013-01-18 10:05:00,65.7,65.78,65.67,65.78,15200.0,50.0807,50.1417,50.0578,50.1417,15200.0
2013-01-18 10:10:00,65.81,65.84,65.73,65.75,27800.0,50.1645,50.1874,50.1036,50.1188,27800.0
2013-01-18 10:15:00,65.74,65.77,65.69,65.75,14000.0,50.1112,50.1341,50.0731,50.1188,14000.0
2013-01-18 10:20:00,65.75,65.75,65.65,65.67,43400.0,50.1188,50.1188,50.0426,50.0578,43400.0
2013-01-18 10:25:00,65.67,65.67,65.61,65.64,29800.0,50.0578,50.0578,50.0121,50.035,29800.0
2013-01-18 10:30:00,65.6,65.67,65.6,65.67,75800.0,50.0045,50.0578,50.0045,50.0578,75800.0
2013-01-18 10:35:00,65.67,65.68,65.64,65.66,22200.0,50.0578,50.0654,50.035,50.0502,22200.0
2013-01-18 10:40:00,65.66,65.67,65.61,65.66,16600.0,50.0502,50.0578,50.0121,50.0502,16600.0
2013-01-18 10:45:00,65.67,65.78,65.67,65.78,19600.0,50.0578,50.1417,50.0578,50.1417,19600.0
2013-01-18 10:50:00,65.78,65.81,65.73,65.76,18000.0,50.1417,50.1645,50.1036,50.1264,18000.0
2013-01-18 10:55:00,65.78,65.82,65.74,65.77,21800.0,50.1417,50.1722,50.1112,50.1341,21800.0
2013-01-18 11:00:00,65.77,65.77,65.6,65.63,19800.0,50.1341,50.1341,50.0045,50.0273,19800.0
2013-01-18 11:05:00,65.61,65.64,65.53,65.55,48800.0,50.0121,50.035,49.9511,49.9664,48800.0
2013-01-18 11:10:00,65.54,65.56,65.42,65.46,40600.0,49.9587,49.974,49.8673,49.8977,40600.0
2013-01-18 11:15:00,65.46,65.61,65.46,65.59,34200.0,49.8977,50.0121,49.8977,49.9968,34200.0
2013-01-18 11:20:00,65.58,65.67,65.58,65.61,21200.0,49.9892,50.0578,49.9892,50.0121,21200.0
2013-01-18 11:25:00,65.61,65.64,65.57,65.61,31800.0,50.0121,50.035,49.9816,50.0121,31800.0
2013-01-18 11:30:00,65.62,65.62,65.45,65.45,43000.0,50.0197,50.0197,49.8901,49.8901,43000.0
2013-01-18 11:35:00,65.45,65.56,65.45,65.53,17000.0,49.8901,49.974,49.8901,49.9511,17000.0
2013-01-18 11:40:00,65.52,65.54,65.47,65.51,19200.0,49.9435,49.9587,49.9054,49.9359,19200.0
2013-01-18 11:45:00,65.51,65.57,65.46,65.51,19200.0,49.9359,49.9816,49.8977,49.9359,19200.0
2013-01-18 11:50:00,65.53,65.53,65.41,65.41,33800.0,49.9511,49.9511,49.8596,49.8596,33800.0
2013-01-18 11:55:00,65.41,65.49,65.4,65.49,25600.0,49.8596,49.9206,49.852,49.9206,25600.0
2013-01-18 12:00:00,65.49,65.54,65.49,65.53,14600.0,49.9206,49.9587,49.9206,49.9511,14600.0
2013-01-18 12:05:00,65.53,65.63,65.53,65.63,7800.0,49.9511,50.0273,49.9511,50.0273,7800.0
2013-01-18 12:10:00,65.63,65.67,65.63,65.64,7600.0,50.0273,50.0578,50.0273,50.035,7600.0
2013-01-18 12:15:00,65.63,65.63,65.58,65.58,11800.0,50.0273,50.0273,49.9892,49.9892,11800.0
2013-01-18 12:20:00,65.58,65.64,65.57,65.63,8000.0,49.9892,50.035,49.9816,50.0273,8000.0
2013-01-18 12:25:00,65.6,65.61,65.59,65.61,3200.0,50.0045,50.0121,49.9968,50.0121,3200.0
2013-01-18 12:30:00,65.6,65.6,65.53,65.56,7600.0,50.0045,50.0045,49.9511,49.974,7600.0
2013-01-18 12:35:00,65.56,65.61,65.56,65.59,4000.0,49.974,50.0121,49.974,49.9968,4000.0
2013-01-18 12:40:00,65.57,65.58,65.55,65.57,12000.0,49.9816,49.9892,49.9664,49.9816,12000.0
2013-01-18 12:45:00,65.58,65.67,65.57,65.61,152000.0,49.9892,50.0578,49.9816,50.0121,152000.0
2013-01-18 12:50:00,65.61,65.71,65.59,65.69,14600.0,50.0121,50.0883,49.9968,50.0731,14600.0
2013-01-18 12:55:00,65.71,65.73,65.68,65.72,4400.0,50.0883,50.1036,50.0654,50.0959,4400.0
2013-01-18 13:00:00,65.71,65.75,65.68,65.75,7000.0,50.0883,50.1188,50.0654,50.1188,7000.0
2013-01-18 13:05:00,65.74,65.85,65.74,65.85,7600.0,50.1112,50.195,50.1112,50.195,7600.0
2013-01-18 13:10:00,65.83,65.89,65.83,65.89,9800.0,50.1798,50.2255,50.1798,50.2255,9800.0
2013-01-18 13:15:00,65.88,65.98,65.88,65.94,19000.0,50.2179,50.2941,50.2179,50.2636,19000.0
2013-01-18 13:20:00,65.94,65.99,65.92,65.97,14800.0,50.2636,50.3017,50.2484,50.2865,14800.0
2013-01-18 13:25:00,65.98,66.01,65.98,66.0,28600.0,50.2941,50.317,50.2941,50.3094,28600.0
2013-01-18 13:30:00,66.0,66.01,65.98,66.0,24400.0,50.3094,50.317,50.2941,50.3094,24400.0
2013-01-18 13:35:00,65.99,66.04,65.99,66.0,19800.0,50.3017,50.3399,50.3017,50.3094,19800.0
2013-01-18 13:40:00,66.01,66.02,66.0,66.01,16600.0,50.317,50.3246,50.3094,50.317,16600.0
2013-01-18 13:45:00,66.01,66.03,66.0,66.01,8400.0,50.317,50.3322,50.3094,50.317,8400.0
2013-01-18 13:50:00,66.0,66.0,65.97,65.97,21400.0,50.3094,50.3094,50.2865,50.2865,21400.0
2013-01-18 13:55:00,65.97,65.99,65.95,65.98,13600.0,50.2865,50.3017,50.2713,50.2941,13600.0
2013-01-18 14:00:00,65.98,66.0,65.97,65.99,52400.0,50.2941,50.3094,50.2865,50.3017,52400.0
2013-01-18 14:05:00,65.99,66.03,65.99,66.03,45600.0,50.3017,50.3322,50.3017,50.3322,45600.0
2013-01-18 14:10:00,66.02,66.04,66.0,66.02,15800.0,50.3246,50.3399,50.3094,50.3246,15800.0
2013-01-18 14:15:00,66.0,66.01,65.99,66.0,9400.0,50.3094,50.317,50.3017,50.3094,9400.0
2013-01-18 14:20:00,66.01,66.03,66.0,66.0,10600.0,50.317,50.3322,50.3094,50.3094,10600.0
2013-01-18 14:25:00,66.0,66.04,66.0,66.01,15200.0,50.3094,50.3399,50.3094,50.317,15200.0
2013-01-18 14:30:00,66.02,66.03,66.0,66.01,15600.0,50.3246,50.3322,50.3094,50.317,15600.0
2013-01-18 14:35:00,66.01,66.03,66.0,66.03,20600.0,50.317,50.3322,50.3094,50.3322,20600.0
2013-01-18 14:40:00,66.04,66.05,66.01,66.01,10800.0,50.3399,50.3475,50.317,50.317,10800.0
2013-01-18 14:45:00,66.0,66.02,65.98,66.02,13200.0,50.3094,50.3246,50.2941,50.3246,13200.0
2013-01-18 14:50:00,66.02,66.02,65.99,66.01,13400.0,50.3246,50.3246,50.3017,50.317,13400.0
2013-01-18 14:55:00,66.0,66.03,65.99,65.99,18200.0,50.3094,50.3322,50.3017,50.3017,18200.0
2013-01-18 15:00:00,66.0,66.01,65.97,65.98,14800.0,50.3094,50.317,50.2865,50.2941,14800.0
2013-01-18 15:05:00,65.98,66.04,65.98,66.03,18000.0,50.2941,50.3399,50.2941,50.3322,18000.0
2013-01-18 15:10:00,66.04,66.06,66.03,66.05,22200.0,50.3399,50.3551,50.3322,50.3475,22200.0
2013-01-18 15:15:00,66.05,66.07,66.04,66.04,30200.0,50.3475,50.3627,50.3399,50.3399,30200.0
2013-01-18 15:20:00,66.04,66.07,66.04,66.06,18400.0,50.3399,50.3627,50.3399,50.3551,18400.0
2013-01-18 15:25:00,66.06,66.09,66.05,66.07,29000.0,50.3551,50.378,50.3475,50.3627,29000.0
2013-01-18 15:30:00,66.07,66.11,66.07,66.08,29200.0,50.3627,50.3932,50.3627,50.3704,29200.0
2013-01-18 15:35:00,66.09,66.11,66.06,66.06,50800.0,50.378,50.3932,50.3551,50.3551,50800.0
2013-01-18 15:40:00,66.06,66.06,66.02,66.06,72800.0,50.3551,50.3551,50.3246,50.3551,72800.0
2013-01-18 15:45:00,66.06,66.15,66.04,66.14,86200.0,50.3551,50.4237,50.3399,50.4161,86200.0
2013-01-18 15:50:00,66.14,66.17,66.1,66.11,91400.0,50.4161,50.439,50.3856,50.3932,91400.0
2013-01-18 15:55:00,66.11,66.25,66.1,66.24,332600.0,50.3932,50.4999,50.3856,50.4923,332600.0
2013-01-22 09:30:00,66.23,66.46,66.19,66.32,86400.0,50.4847,50.66,50.4542,50.5533,86400.0
2013-01-22 09:35:00,66.34,66.71,66.32,66.49,116600.0,50.5685,50.8506,50.5533,50.6829,116600.0
2013-01-22 09:40:00,66.48,66.57,66.39,66.44,69000.0,50.6753,50.7439,50.6067,50.6448,69000.0
2013-01-22 09:45:00,66.44,66.47,66.32,66.46,57200.0,50.6448,50.6676,50.5533,50.66,57200.0
2013-01-22 09:50:00,66.48,66.82,66.47,66.82,46800.0,50.6753,50.9344,50.6676,50.9344,46800.0
2013-01-22 09:55:00,66.8,66.86,66.75,66.82,70400.0,50.9192,50.9649,50.8811,50.9344,70400.0
2013-01-22 10:00:00,66.79,66.79,66.66,66.69,71600.0,50.9116,50.9116,50.8125,50.8353,71600.0
2013-01-22 10:05:00,66.67,66.77,66.67,66.75,26200.0,50.8201,50.8963,50.8201,50.8811,26200.0
2013-01-22 10:10:00,66.73,66.83,66.72,66.75,39600.0,50.8658,50.942,50.8582,50.8811,39600.0
2013-01-22 10:15:00,66.74,66.76,66.7,66.72,35200.0,50.8734,50.8887,50.843,50.8582,35200.0
2013-01-22 10:20:00,66.7,66.72,66.62,66.65,31000.0,50.843,50.8582,50.782,50.8048,31000.0
2013-01-22 10:25:00,66.66,66.67,66.55,66.55,22000.0,50.8125,50.8201,50.7286,50.7286,22000.0
2013-01-22 10:30:00,66.54,66.58,66.48,66.53,39200.0,50.721,50.7515,50.6753,50.7134,39200.0
2013-01-22 10:35:00,66.51,66.53,66.48,66.5,32000.0,50.6981,50.7134,50.6753,50.6905,32000.0
2013-01-22 10:40:00,66.5,66.55,66.48,66.52,235600.0,50.6905,50.7286,50.6753,50.7057,235600.0
2013-01-22 10:45:00,66.5,66.54,66.45,66.48,34200.0,50.6905,50.721,50.6524,50.6753,34200.0
2013-01-22 10:50:00,66.48,66.51,66.45,66.46,27600.0,50.6753,50.6981,50.6524,50.66,27600.0
2013-01-22 10:55:00,66.47,66.53,66.46,66.52,15800.0,50.6676,50.7134,50.66,50.7057,15800.0
2013-01-22 11:00:00,66.51,66.57,66.5,66.54,122200.0,50.6981,50.7439,50.6905,50.721,122200.0
2013-01-22 11:05:00,66.54,66.6,66.53,66.6,24800.0,50.721,50.7667,50.7134,50.7667,24800.0
2013-01-22 11:10:00,66.61,66.63,66.53,66.57,51600.0,50.7744,50.7896,50.7134,50.7439,51600.0
2013-01-22 11:15:00,66.58,66.61,66.55,66.57,27600.0,50.7515,50.7744,50.7286,50.7439,27600.0
2013-01-22 11:20:00,66.57,66.63,66.56,66.61,31800.0,50.7439,50.7896,50.7362,50.7744,31800.0
2013-01-22 11:25:00,66.6,66.6,66.53,66.53,13800.0,50.7667,50.7667,50.7134,50.7134,13800.0
2013-01-22 11:30:00,66.52,66.58,66.5,66.52,82800.0,50.7057,50.7515,50.6905,50.7057,82800.0
2013-01-22 11:35:00,66.52,66.55,66.49,66.52,55000.0,50.7057,50.7286,50.6829,50.7057,55000.0
2013-01-22 11:40:00,66.53,66.57,66.53,66.54,17600.0,50.7134,50.7439,50.7134,50.721,17600.0
2013-01-22 11:45:00,66.53,66.55,66.51,66.51,17200.0,50.7134,50.7286,50.6981,50.6981,17200.0
2013-01-22 11:50:00,66.53,66.61,66.53,66.58,16400.0,50.7134,50.7744,50.7134,50.7515,16400.0
2013-01-22 11:55:00,66.58,66.61,66.45,66.45,211800.0,50.7515,50.7744,50.6524,50.6524,211800.0
2013-01-22 12:00:00,66.45,66.55,66.44,66.5,38000.0,50.6524,50.7286,50.6448,50.6905,38000.0
2013-01-22 12:05:00,66.5,66.57,66.5,66.55,23000.0,50.6905,50.7439,50.6905,50.7286,23000.0
2013-01-22 12:10:00,66.55,66.63,66.55,66.61,64800.0,50.7286,50.7896,50.7286,50.7744,64800.0
2013-01-22 12:15:00,66.61,66.7,66.61,66.67,42800.0,50.7744,50.843,50.7744,50.8201,42800.0
2013-01-22 12:20:00,66.68,66.7,66.6,66.61,10600.0,50.8277,50.843,50.7667,50.7744,10600.0
2013-01-22 12:25:00,66.6,66.67,66.6,66.65,16800.0,50.7667,50.8201,50.7667,50.8048,16800.0
2013-01-22 12:30:00,66.63,66.74,66.63,66.73,10200.0,50.7896,50.8734,50.7896,50.8658,10200.0
2013-01-22 12:35:00,66.73,66.75,66.71,66.75,20200.0,50.8658,50.8811,50.8506,50.8811,20200.0
2013-01-22 12:40:00,66.74,66.8,66.72,66.79,28000.0,50.8734,50.9192,50.8582,50.9116,28000.0
2013-01-22 12:45:00,66.79,66.83,66.76,66.8,38800.0,50.9116,50.942,50.8887,50.9192,38800.0
2013-01-22 12:50:00,66.8,66.82,66.73,66.74,14600.0,50.9192,50.9344,50.8658,50.8734,14600.0
2013-01-22 12:55:00,66.73,66.73,66.67,66.69,12400.0,50.8658,50.8658,50.8201,50.8353,12400.0
2013-01-22 13:00:00,66.7,66.71,66.61,66.66,30600.0,50.843,50.8506,50.7744,50.8125,30600.0
2013-01-22 13:05:00,66.66,66.66,66.63,66.63,7200.0,50.8125,50.8125,50.7896,50.7896,7200.0
2013-01-22 13:10:00,66.63,66.64,66.61,66.61,11600.0,50.7896,50.7972,50.7744,50.7744,11600.0
2013-01-22 13:15:00,66.62,66.66,66.61,66.66,17600.0,50.782,50.8125,50.7744,50.8125,17600.0
2013-01-22 13:20:00,66.66,66.67,66.63,66.66,22200.0,50.8125,50.8201,50.7896,50.8125,22200.0
2013-01-22 13:25:00,66.66,66.75,66.66,66.73,59800.0,50.8125,50.8811,50.8125,50.8658,59800.0
2013-01-22 13:30:00,66.72,66.74,66.69,66.72,47200.0,50.8582,50.8734,50.8353,50.8582,47200.0
2013-01-22 13:35:00,66.71,66.73,66.71,66.73,25200.0,50.8506,50.8658,50.8506,50.8658,25200.0
2013-01-22 13:40:00,66.71,66.77,66.71,66.77,41800.0,50.8506,50.8963,50.8506,50.8963,41800.0
2013-01-22 13:45:00,66.75,66.77,66.71,66.75,38200.0,50.8811,50.8963,50.8506,50.8811,38200.0
2013-01-22 13:50:00,66.75,66.79,66.71,66.74,80000.0,50.8811,50.9116,50.8506,50.8734,80000.0
2013-01-22 13:55:00,66.74,66.74,66.68,66.72,23000.0,50.8734,50.8734,50.8277,50.8582,23000.0
2013-01-22 14:00:00,66.72,66.79,66.69,66.79,34000.0,50.8582,50.9116,50.8353,50.9116,34000.0
2013-01-22 14:05:00,66.79,66.85,66.77,66.83,26400.0,50.9116,50.9573,50.8963,50.942,26400.0
2013-01-22 14:10:00,66.83,66.86,66.77,66.82,27600.0,50.942,50.9649,50.8963,50.9344,27600.0
2013-01-22 14:15:00,66.8,66.82,66.78,66.79,31200.0,50.9192,50.9344,50.9039,50.9116,31200.0
2013-01-22 14:20:00,66.78,66.83,66.78,66.79,43000.0,50.9039,50.942,50.9039,50.9116,43000.0
2013-01-22 14:25:00,66.79,66.84,66.77,66.8,71800.0,50.9116,50.9497,50.8963,50.9192,71800.0
2013-01-22 14:30:00,66.8,66.91,66.8,66.85,111800.0,50.9192,51.003,50.9192,50.9573,111800.0
2013-01-22 14:35:00,66.85,66.88,66.83,66.85,74000.0,50.9573,50.9802,50.942,50.9573,74000.0
2013-01-22 14:40:00,66.84,66.9,66.81,66.81,83600.0,50.9497,50.9954,50.9268,50.9268,83600.0
2013-01-22 14:45:00,66.8,66.8,66.72,66.72,58200.0,50.9192,50.9192,50.8582,50.8582,58200.0
2013-01-22 14:50:00,66.73,66.83,66.71,66.79,83800.0,50.8658,50.942,50.8506,50.9116,83800.0
2013-01-22 14:55:00,66.81,66.81,66.7,66.7,39400.0,50.9268,50.9268,50.843,50.843,39400.0
2013-01-22 15:00:00,66.7,66.71,66.62,66.63,69800.0,50.843,50.8506,50.782,50.7896,69800.0
2013-01-22 15:05:00,66.62,66.67,66.59,66.66,60800.0,50.782,50.8201,50.7591,50.8125,60800.0
2013-01-22 15:10:00,66.66,66.68,66.61,66.66,60200.0,50.8125,50.8277,50.7744,50.8125,60200.0
2013-01-22 15:15:00,66.66,66.67,66.6,66.67,35000.0,50.8125,50.8201,50.7667,50.8201,35000.0
2013-01-22 15:20:00,66.67,66.78,66.67,66.76,90800.0,50.8201,50.9039,50.8201,50.8887,90800.0
2013-01-22 15:25:00,66.75,66.8,66.74,66.75,82200.0,50.8811,50.9192,50.8734,50.8811,82200.0
2013-01-22 15:30:00,66.74,66.79,66.74,66.77,76400.0,50.8734,50.9116,50.8734,50.8963,76400.0
2013-01-22 15:35:00,66.77,66.83,66.75,66.81,92400.0,50.8963,50.942,50.8811,50.9268,92400.0
2013-01-22 15:40:00,66.8,66.81,66.73,66.77,128600.0,50.9192,50.9268,50.8658,50.8963,128600.0
2013-01-22 15:45:00,66.77,66.77,66.74,66.76,127200.0,50.8963,50.8963,50.8734,50.8887,127200.0
2013-01-22 15:50:00,66.77,66.83,66.74,66.83,129600.0,50.8963,50.942,50.8734,50.942,129600.0
2013-01-22 15:55:00,66.83,66.91,66.83,66.86,183600.0,50.942,51.003,50.942,50.9649,183600.0
2013-01-23 09:30:00,66.76,67.28,66.76,66.92,139400.0,50.8887,51.2851,50.8887,51.0107,139400.0
2013-01-23 09:35:00,66.92,66.98,66.86,66.98,64400.0,51.0107,51.0564,50.9649,51.0564,64400.0
2013-01-23 09:40:00,66.98,67.06,66.94,67.06,79000.0,51.0564,51.1174,51.0259,51.1174,79000.0
2013-01-23 09:45:00,67.07,67.11,67.05,67.1,42000.0,51.125,51.1555,51.1097,51.1479,42000.0
2013-01-23 09:50:00,67.1,67.21,67.08,67.11,105000.0,51.1479,51.2317,51.1326,51.1555,105000.0
2013-01-23 09:55:00,67.13,67.17,67.06,67.1,50000.0,51.1707,51.2012,51.1174,51.1479,50000.0
2013-01-23 10:00:00,67.14,67.14,66.94,67.05,39800.0,51.1784,51.1784,51.0259,51.1097,39800.0
2013-01-23 10:05:00,67.01,67.04,66.96,66.99,24200.0,51.0793,51.1021,51.0411,51.064,24200.0
2013-01-23 10:10:00,67.01,67.17,67.0,67.11,40200.0,51.0793,51.2012,51.0716,51.1555,40200.0
2013-01-23 10:15:00,67.1,67.17,67.0,67.01,49200.0,51.1479,51.2012,51.0716,51.0793,49200.0
2013-01-23 10:20:00,67.0,67.07,66.94,66.97,31600.0,51.0716,51.125,51.0259,51.0488,31600.0
2013-01-23 10:25:00,66.98,66.98,66.86,66.9,50400.0,51.0564,51.0564,50.9649,50.9954,50400.0
2013-01-23 10:30:00,66.91,66.94,66.8,66.81,51600.0,51.003,51.0259,50.9192,50.9268,51600.0
2013-01-23 10:35:00,66.81,66.92,66.81,66.88,121600.0,50.9268,51.0107,50.9268,50.9802,121600.0
2013-01-23 10:40:00,66.88,66.99,66.88,66.92,112400.0,50.9802,51.064,50.9802,51.0107,112400.0
2013-01-23 10:45:00,66.93,66.99,66.9,66.94,159000.0,51.0183,51.064,50.9954,51.0259,159000.0
2013-01-23 10:50:00,66.92,67.05,66.92,67.03,73200.0,51.0107,51.1097,51.0107,51.0945,73200.0
2013-01-23 10:55:00,67.04,67.04,66.96,66.96,83200.0,51.1021,51.1021,51.0411,51.0411,83200.0
2013-01-23 11:00:00,66.99,67.01,66.92,66.96,94800.0,51.064,51.0793,51.0107,51.0411,94800.0
2013-01-23 11:05:00,66.96,66.99,66.93,66.96,37000.0,51.0411,51.064,51.0183,51.0411,37000.0
2013-01-23 11:10:00,66.96,67.05,66.96,67.02,65000.0,51.0411,51.1097,51.0411,51.0869,65000.0
2013-01-23 11:15:00,67.03,67.05,67.03,67.04,84600.0,51.0945,51.1097,51.0945,51.1021,84600.0
2013-01-23 11:20:00,67.05,67.08,67.04,67.08,61000.0,51.1097,51.1326,51.1021,51.1326,61000.0
2013-01-23 11:25:00,67.08,67.16,67.03,67.11,58600.0,51.1326,51.1936,51.0945,51.1555,58600.0
2013-01-23 11:30:00,67.12,67.21,67.12,67.2,96000.0,51.1631,51.2317,51.1631,51.2241,96000.0
2013-01-23 11:35:00,67.2,67.27,67.19,67.26,94400.0,51.2241,51.2774,51.2165,51.2698,94400.0
2013-01-23 11:40:00,67.26,67.28,67.24,67.27,92200.0,51.2698,51.2851,51.2546,51.2774,92200.0
2013-01-23 11:45:00,67.27,67.28,67.24,67.25,65000.0,51.2774,51.2851,51.2546,51.2622,65000.0
2013-01-23 11:50:00,67.26,67.34,67.21,67.21,69200.0,51.2698,51.3308,51.2317,51.2317,69200.0
2013-01-23 11:55:00,67.22,67.32,67.22,67.31,33200.0,51.2393,51.3156,51.2393,51.3079,33200.0
2013-01-23 12:00:00,67.32,67.35,67.28,67.31,43200.0,51.3156,51.3384,51.2851,51.3079,43200.0
2013-01-23 12:05:00,67.3,67.35,67.26,67.35,71800.0,51.3003,51.3384,51.2698,51.3384,71800.0
2013-01-23 12:10:00,67.35,67.35,67.32,67.35,43400.0,51.3384,51.3384,51.3156,51.3384,43400.0
2013-01-23 12:15:00,67.34,67.35,67.32,67.35,65400.0,51.3308,51.3384,51.3156,51.3384,65400.0
2013-01-23 12:20:00,67.35,67.35,67.32,67.35,68600.0,51.3384,51.3384,51.3156,51.3384,68600.0
2013-01-23 12:25:00,67.35,67.35,67.31,67.32,93400.0,51.3384,51.3384,51.3079,51.3156,93400.0
2013-01-23 12:30:00,67.3,67.35,67.3,67.32,47000.0,51.3003,51.3384,51.3003,51.3156,47000.0
2013-01-23 12:35:00,67.31,67.32,67.27,67.3,24400.0,51.3079,51.3156,51.2774,51.3003,24400.0
2013-01-23 12:40:00,67.29,67.35,67.28,67.33,23600.0,51.2927,51.3384,51.2851,51.3232,23600.0
2013-01-23 12:45:00,67.33,67.35,67.32,67.33,16800.0,51.3232,51.3384,51.3156,51.3232,16800.0
2013-01-23 12:50:00,67.33,67.46,67.33,67.42,73400.0,51.3232,51.4223,51.3232,51.3918,73400.0
2013-01-23 12:55:00,67.42,67.5,67.37,67.49,59200.0,51.3918,51.4528,51.3537,51.4451,59200.0
2013-01-23 13:00:00,67.48,67.55,67.45,67.52,92000.0,51.4375,51.4909,51.4147,51.468,92000.0
2013-01-23 13:05:00,67.51,67.52,67.47,67.51,90200.0,51.4604,51.468,51.4299,51.4604,90200.0
2013-01-23 13:10:00,67.52,67.55,67.08,67.48,111800.0,51.468,51.4909,51.1326,51.4375,111800.0
2013-01-23 13:15:00,67.49,67.6,67.48,67.59,52200.0,51.4451,51.529,51.4375,51.5214,52200.0
2013-01-23 13:20:00,67.58,67.62,67.54,67.6,36400.0,51.5137,51.5442,51.4833,51.529,36400.0
2013-01-23 13:25:00,67.6,67.63,67.57,67.6,56600.0,51.529,51.5519,51.5061,51.529,56600.0
2013-01-23 13:30:00,67.61,67.67,67.6,67.67,68400.0,51.5366,51.5824,51.529,51.5824,68400.0
2013-01-23 13:35:00,67.66,67.82,67.66,67.82,135400.0,51.5747,51.6967,51.5747,51.6967,135400.0
2013-01-23 13:40:00,67.82,67.89,67.79,67.88,121200.0,51.6967,51.75,51.6738,51.7424,121200.0
2013-01-23 13:45:00,67.88,67.92,67.78,67.83,99400.0,51.7424,51.7729,51.6662,51.7043,99400.0
2013-01-23 13:50:00,67.82,67.84,67.81,67.82,71400.0,51.6967,51.7119,51.6891,51.6967,71400.0
2013-01-23 13:55:00,67.82,67.93,67.78,67.93,131400.0,51.6967,51.7805,51.6662,51.7805,131400.0
2013-01-23 14:00:00,67.92,67.99,67.85,67.99,177400.0,51.7729,51.8263,51.7196,51.8263,177400.0
2013-01-23 14:05:00,67.99,68.07,67.97,67.97,94000.0,51.8263,51.8873,51.811,51.811,94000.0
2013-01-23 14:10:00,67.97,67.98,67.82,67.94,69600.0,51.811,51.8187,51.6967,51.7882,69600.0
2013-01-23 14:15:00,67.94,68.01,67.93,67.97,79600.0,51.7882,51.8415,51.7805,51.811,79600.0
2013-01-23 14:20:00,67.97,68.07,67.93,68.04,106000.0,51.811,51.8873,51.7805,51.8644,106000.0
2013-01-23 14:25:00,68.04,68.07,68.0,68.04,68400.0,51.8644,51.8873,51.8339,51.8644,68400.0
2013-01-23 14:30:00,68.03,68.03,67.94,67.98,75800.0,51.8568,51.8568,51.7882,51.8187,75800.0
2013-01-23 14:35:00,67.98,68.08,67.98,68.07,92200.0,51.8187,51.8949,51.8187,51.8873,92200.0
2013-01-23 14:40:00,68.08,68.08,68.02,68.02,65800.0,51.8949,51.8949,51.8491,51.8491,65800.0
2013-01-23 14:45:00,68.02,68.06,67.99,68.06,61200.0,51.8491,51.8796,51.8263,51.8796,61200.0
2013-01-23 14:50:00,68.06,68.09,67.99,68.03,64400.0,51.8796,51.9025,51.8263,51.8568,64400.0
2013-01-23 14:55:00,68.04,68.08,67.99,68.07,58400.0,51.8644,51.8949,51.8263,51.8873,58400.0
2013-01-23 15:00:00,68.08,68.08,68.0,68.04,86400.0,51.8949,51.8949,51.8339,51.8644,86400.0
2013-01-23 15:05:00,68.06,68.1,68.05,68.07,86800.0,51.8796,51.9101,51.872,51.8873,86800.0
2013-01-23 15:10:00,68.05,68.07,67.99,67.99,76800.0,51.872,51.8873,51.8263,51.8263,76800.0
2013-01-23 15:15:00,67.99,68.08,67.98,68.03,112800.0,51.8263,51.8949,51.8187,51.8568,112800.0
2013-01-23 15:20:00,68.04,68.04,67.96,67.97,115400.0,51.8644,51.8644,51.8034,51.811,115400.0
2013-01-23 15:25:00,67.97,68.0,67.77,67.85,202000.0,51.811,51.8339,51.6586,51.7196,202000.0
2013-01-23 15:30:00,67.85,67.85,67.62,67.66,136400.0,51.7196,51.7196,51.5442,51.5747,136400.0
2013-01-23 15:35:00,67.66,67.67,67.63,67.64,111400.0,51.5747,51.5824,51.5519,51.5595,111400.0
2013-01-23 15:40:00,67.63,67.64,67.46,67.46,119000.0,51.5519,51.5595,51.4223,51.4223,119000.0
2013-01-23 15:45:00,67.45,67.53,67.42,67.51,276200.0,51.4147,51.4756,51.3918,51.4604,276200.0
2013-01-23 15:50:00,67.52,67.57,67.49,67.55,245800.0,51.468,51.5061,51.4451,51.4909,245800.0
2013-01-23 15:55:00,67.55,67.72,67.53,67.68,393200.0,51.4909,51.6205,51.4756,51.59,393200.0
2013-01-24 09:30:00,67.23,67.5,66.07,67.16,448800.0,51.247,51.4528,50.3627,51.1936,448800.0
2013-01-24 09:35:00,67.16,67.75,66.79,67.27,212600.0,51.1936,51.6433,50.9116,51.2774,212600.0
2013-01-24 09:40:00,67.23,67.66,67.18,67.66,64800.0,51.247,51.5747,51.2088,51.5747,64800.0
2013-01-24 09:45:00,67.63,67.69,67.31,67.36,78000.0,51.5519,51.5976,51.3079,51.346,78000.0
2013-01-24 09:50:00,67.38,67.52,67.31,67.33,81400.0,51.3613,51.468,51.3079,51.3232,81400.0
2013-01-24 09:55:00,67.34,67.38,67.15,67.17,119600.0,51.3308,51.3613,51.186,51.2012,119600.0
2013-01-24 10:00:00,67.2,67.58,67.11,67.58,90800.0,51.2241,51.5137,51.1555,51.5137,90800.0
2013-01-24 10:05:00,67.53,67.66,67.28,67.32,191400.0,51.4756,51.5747,51.2851,51.3156,191400.0
2013-01-24 10:10:00,67.34,67.45,67.2,67.42,69000.0,51.3308,51.4147,51.2241,51.3918,69000.0
2013-01-24 10:15:00,67.41,67.42,67.17,67.29,149200.0,51.3842,51.3918,51.2012,51.2927,149200.0
2013-01-24 10:20:00,67.31,67.4,67.19,67.19,131400.0,51.3079,51.3765,51.2165,51.2165,131400.0
2013-01-24 10:25:00,67.19,67.41,67.12,67.4,88200.0,51.2165,51.3842,51.1631,51.3765,88200.0
2013-01-24 10:30:00,67.42,67.42,67.13,67.24,124600.0,51.3918,51.3918,51.1707,51.2546,124600.0
2013-01-24 10:35:00,67.24,67.29,67.15,67.17,99400.0,51.2546,51.2927,51.186,51.2012,99400.0
2013-01-24 10:40:00,67.17,67.39,67.08,67.35,138400.0,51.2012,51.3689,51.1326,51.3384,138400.0
2013-01-24 10:45:00,67.35,67.39,67.21,67.25,136600.0,51.3384,51.3689,51.2317,51.2622,136600.0
2013-01-24 10:50:00,67.26,67.26,67.03,67.17,152800.0,51.2698,51.2698,51.0945,51.2012,152800.0
2013-01-24 10:55:00,67.2,67.23,67.1,67.11,97800.0,51.2241,51.247,51.1479,51.1555,97800.0
2013-01-24 11:00:00,67.12,67.25,67.08,67.19,156400.0,51.1631,51.2622,51.1326,51.2165,156400.0
2013-01-24 11:05:00,67.19,67.32,67.19,67.2,47800.0,51.2165,51.3156,51.2165,51.2241,47800.0
2013-01-24 11:10:00,67.2,67.21,67.15,67.17,92000.0,51.2241,51.2317,51.186,51.2012,92000.0
2013-01-24 11:15:00,67.17,67.19,67.06,67.08,163400.0,51.2012,51.2165,51.1174,51.1326,163400.0
2013-01-24 11:20:00,67.08,67.09,66.99,67.04,133400.0,51.1326,51.1402,51.064,51.1021,133400.0
2013-01-24 11:25:00,67.05,67.11,67.0,67.03,64400.0,51.1097,51.1555,51.0716,51.0945,64400.0
2013-01-24 11:30:00,67.03,67.18,67.03,67.14,55400.0,51.0945,51.2088,51.0945,51.1784,55400.0
2013-01-24 11:35:00,67.14,67.28,67.08,67.22,123800.0,51.1784,51.2851,51.1326,51.2393,123800.0
2013-01-24 11:40:00,67.22,67.3,67.16,67.17,91600.0,51.2393,51.3003,51.1936,51.2012,91600.0
2013-01-24 11:45:00,67.17,67.28,67.11,67.14,71800.0,51.2012,51.2851,51.1555,51.1784,71800.0
2013-01-24 11:50:00,67.13,67.16,67.06,67.07,43800.0,51.1707,51.1936,51.1174,51.125,43800.0
2013-01-24 11:55:00,67.06,67.08,67.0,67.01,53600.0,51.1174,51.1326,51.0716,51.0793,53600.0
2013-01-24 12:00:00,67.02,67.08,67.01,67.03,51800.0,51.0869,51.1326,51.0793,51.0945,51800.0
2013-01-24 12:05:00,67.03,67.06,66.94,67.0,77000.0,51.0945,51.1174,51.0259,51.0716,77000.0
2013-01-24 12:10:00,67.01,67.03,66.96,67.0,89600.0,51.0793,51.0945,51.0411,51.0716,89600.0
2013-01-24 12:15:00,66.99,67.0,66.91,66.97,87800.0,51.064,51.0716,51.003,51.0488,87800.0
2013-01-24 12:20:00,66.96,67.04,66.96,67.0,34600.0,51.0411,51.1021,51.0411,51.0716,34600.0
2013-01-24 12:25:00,67.0,67.0,66.91,66.94,32200.0,51.0716,51.0716,51.003,51.0259,32200.0
2013-01-24 12:30:00,66.93,66.93,66.88,66.92,29800.0,51.0183,51.0183,50.9802,51.0107,29800.0
2013-01-24 12:35:00,66.92,66.92,66.79,66.88,64800.0,51.0107,51.0107,50.9116,50.9802,64800.0
2013-01-24 12:40:00,66.86,66.88,66.72,66.73,60000.0,50.9649,50.9802,50.8582,50.8658,60000.0
2013-01-24 12:45:00,66.72,66.78,66.69,66.69,51800.0,50.8582,50.9039,50.8353,50.8353,51800.0
2013-01-24 12:50:00,66.7,66.7,66.54,66.56,69200.0,50.843,50.843,50.721,50.7362,69200.0
2013-01-24 12:55:00,66.57,66.64,66.51,66.52,43800.0,50.7439,50.7972,50.6981,50.7057,43800.0
2013-01-24 13:00:00,66.55,66.71,66.53,66.64,64200.0,50.7286,50.8506,50.7134,50.7972,64200.0
2013-01-24 13:05:00,66.64,66.7,66.64,66.66,31400.0,50.7972,50.843,50.7972,50.8125,31400.0
2013-01-24 13:10:00,66.65,66.69,66.64,66.67,32000.0,50.8048,50.8353,50.7972,50.8201,32000.0
2013-01-24 13:15:00,66.67,66.71,66.63,66.67,41600.0,50.8201,50.8506,50.7896,50.8201,41600.0
2013-01-24 13:20:00,66.67,66.69,66.64,66.66,49000.0,50.8201,50.8353,50.7972,50.8125,49000.0
2013-01-24 13:25:00,66.67,66.67,66.63,66.66,45200.0,50.8201,50.8201,50.7896,50.8125,45200.0
2013-01-24 13:30:00,66.68,66.79,66.68,66.78,73600.0,50.8277,50.9116,50.8277,50.9039,73600.0
2013-01-24 13:35:00,66.78,66.83,66.77,66.77,47600.0,50.9039,50.942,50.8963,50.8963,47600.0
2013-01-24 13:40:00,66.78,66.78,66.66,66.69,71000.0,50.9039,50.9039,50.8125,50.8353,71000.0
2013-01-24 13:45:00,66.71,66.74,66.68,66.71,41200.0,50.8506,50.8734,50.8277,50.8506,41200.0
2013-01-24 13:50:00,66.7,66.98,66.69,66.95,92200.0,50.843,51.0564,50.8353,51.0335,92200.0
2013-01-24 13:55:00,66.94,66.98,66.86,66.92,87000.0,51.0259,51.0564,50.9649,51.0107,87000.0
2013-01-24 14:00:00,66.92,66.94,66.79,66.82,93800.0,51.0107,51.0259,50.9116,50.9344,93800.0
2013-01-24 14:05:00,66.82,67.0,66.73,66.99,106800.0,50.9344,51.0716,50.8658,51.064,106800.0
2013-01-24 14:10:00,66.99,66.99,66.89,66.95,60400.0,51.064,51.064,50.9878,51.0335,60400.0
2013-01-24 14:15:00,66.96,66.97,66.8,66.8,56000.0,51.0411,51.0488,50.9192,50.9192,56000.0
2013-01-24 14:20:00,66.78,66.78,66.66,66.69,63200.0,50.9039,50.9039,50.8125,50.8353,63200.0
2013-01-24 14:25:00,66.67,66.67,66.6,66.63,55600.0,50.8201,50.8201,50.7667,50.7896,55600.0
2013-01-24 14:30:00,66.63,66.67,66.6,66.66,113000.0,50.7896,50.8201,50.7667,50.8125,113000.0
2013-01-24 14:35:00,66.66,66.86,66.66,66.85,87800.0,50.8125,50.9649,50.8125,50.9573,87800.0
2013-01-24 14:40:00,66.84,66.97,66.8,66.97,62400.0,50.9497,51.0488,50.9192,51.0488,62400.0
2013-01-24 14:45:00,66.96,66.96,66.72,66.78,70000.0,51.0411,51.0411,50.8582,50.9039,70000.0
2013-01-24 14:50:00,66.77,66.86,66.72,66.84,234600.0,50.8963,50.9649,50.8582,50.9497,234600.0
2013-01-24 14:55:00,66.83,66.98,66.82,66.98,146200.0,50.942,51.0564,50.9344,51.0564,146200.0
2013-01-24 15:00:00,66.94,66.96,66.82,66.94,67000.0,51.0259,51.0411,50.9344,51.0259,67000.0
2013-01-24 15:05:00,66.94,67.02,66.89,67.01,112400.0,51.0259,51.0869,50.9878,51.0793,112400.0
2013-01-24 15:10:00,67.01,67.05,66.99,66.99,71800.0,51.0793,51.1097,51.064,51.064,71800.0
2013-01-24 15:15:00,67.01,67.05,66.99,67.02,105800.0,51.0793,51.1097,51.064,51.0869,105800.0
2013-01-24 15:20:00,67.03,67.22,67.02,67.21,105600.0,51.0945,51.2393,51.0869,51.2317,105600.0
2013-01-24 15:25:00,67.22,67.33,67.22,67.3,92200.0,51.2393,51.3232,51.2393,51.3003,92200.0
2013-01-24 15:30:00,67.32,67.32,67.2,67.21,122400.0,51.3156,51.3156,51.2241,51.2317,122400.0
2013-01-24 15:35:00,67.21,67.21,67.11,67.2,137000.0,51.2317,51.2317,51.1555,51.2241,137000.0
2013-01-24 15:40:00,67.2,67.22,67.11,67.14,135600.0,51.2241,51.2393,51.1555,51.1784,135600.0
2013-01-24 15:45:00,67.14,67.15,66.98,67.01,200400.0,51.1784,51.186,51.0564,51.0793,200400.0
2013-01-24 15:50:00,67.01,67.05,66.91,66.92,185600.0,51.0793,51.1097,51.003,51.0107,185600.0
2013-01-24 15:55:00,66.92,66.98,66.86,66.92,386600.0,51.0107,51.0564,50.9649,51.0107,386600.0
2013-01-25 09:30:00,67.27,67.5,67.14,67.25,193800.0,51.2774,51.4528,51.1784,51.2622,193800.0
2013-01-25 09:35:00,67.26,67.38,67.04,67.04,120600.0,51.2698,51.3613,51.1021,51.1021,120600.0
2013-01-25 09:40:00,67.06,67.2,66.87,67.03,103600.0,51.1174,51.2241,50.9725,51.0945,103600.0
2013-01-25 09:45:00,67.03,67.17,66.95,67.07,54000.0,51.0945,51.2012,51.0335,51.125,54000.0
2013-01-25 09:50:00,67.07,67.11,66.88,67.01,96000.0,51.125,51.1555,50.9802,51.0793,96000.0
2013-01-25 09:55:00,67.03,67.03,66.83,66.94,75400.0,51.0945,51.0945,50.942,51.0259,75400.0
2013-01-25 10:00:00,66.89,66.97,66.83,66.96,124000.0,50.9878,51.0488,50.942,51.0411,124000.0
2013-01-25 10:05:00,66.95,67.02,66.89,67.0,111000.0,51.0335,51.0869,50.9878,51.0716,111000.0
2013-01-25 10:10:00,67.0,67.03,66.97,66.97,130600.0,51.0716,51.0945,51.0488,51.0488,130600.0
2013-01-25 10:15:00,66.98,67.0,66.92,66.94,63600.0,51.0564,51.0716,51.0107,51.0259,63600.0
2013-01-25 10:20:00,66.94,66.97,66.9,66.91,69600.0,51.0259,51.0488,50.9954,51.003,69600.0
2013-01-25 10:25:00,66.91,66.92,66.72,66.72,66800.0,51.003,51.0107,50.8582,50.8582,66800.0
2013-01-25 10:30:00,66.74,66.77,66.67,66.7,84000.0,50.8734,50.8963,50.8201,50.843,84000.0
2013-01-25 10:35:00,66.7,66.72,66.64,66.64,61000.0,50.843,50.8582,50.7972,50.7972,61000.0
2013-01-25 10:40:00,66.65,66.8,66.63,66.76,70800.0,50.8048,50.9192,50.7896,50.8887,70800.0
2013-01-25 10:45:00,66.75,66.81,66.73,66.81,39600.0,50.8811,50.9268,50.8658,50.9268,39600.0
2013-01-25 10:50:00,66.81,66.85,66.76,66.77,65600.0,50.9268,50.9573,50.8887,50.8963,65600.0
2013-01-25 10:55:00,66.77,66.82,66.75,66.81,43600.0,50.8963,50.9344,50.8811,50.9268,43600.0
2013-01-25 11:00:00,66.81,66.95,66.79,66.94,65400.0,50.9268,51.0335,50.9116,51.0259,65400.0
2013-01-25 11:05:00,66.95,66.97,66.92,66.94,54400.0,51.0335,51.0488,51.0107,51.0259,54400.0
2013-01-25 11:10:00,66.94,66.96,66.92,66.94,48600.0,51.0259,51.0411,51.0107,51.0259,48600.0
2013-01-25 11:15:00,66.95,66.95,66.85,66.88,42800.0,51.0335,51.0335,50.9573,50.9802,42800.0
2013-01-25 11:20:00,66.88,66.92,66.86,66.92,32400.0,50.9802,51.0107,50.9649,51.0107,32400.0
2013-01-25 11:25:00,66.92,66.92,66.87,66.91,47000.0,51.0107,51.0107,50.9725,51.003,47000.0
2013-01-25 11:30:00,66.92,66.96,66.91,66.94,42600.0,51.0107,51.0411,51.003,51.0259,42600.0
2013-01-25 11:35:00,66.94,66.96,66.91,66.92,34400.0,51.0259,51.0411,51.003,51.0107,34400.0
2013-01-25 11:40:00,66.93,66.95,66.83,66.92,33200.0,51.0183,51.0335,50.942,51.0107,33200.0
2013-01-25 11:45:00,66.92,66.97,66.92,66.92,22200.0,51.0107,51.0488,51.0107,51.0107,22200.0
2013-01-25 11:50:00,66.92,66.94,66.89,66.91,24600.0,51.0107,51.0259,50.9878,51.003,24600.0
2013-01-25 11:55:00,66.91,66.98,66.91,66.92,40200.0,51.003,51.0564,51.003,51.0107,40200.0
2013-01-25 12:00:00,66.96,67.08,66.94,67.08,25200.0,51.0411,51.1326,51.0259,51.1326,25200.0
2013-01-25 12:05:00,67.07,67.26,67.06,67.26,26000.0,51.125,51.2698,51.1174,51.2698,26000.0
2013-01-25 12:10:00,67.25,67.27,67.2,67.27,51600.0,51.2622,51.2774,51.2241,51.2774,51600.0
2013-01-25 12:15:00,67.27,67.27,67.21,67.26,41600.0,51.2774,51.2774,51.2317,51.2698,41600.0
2013-01-25 12:20:00,67.26,67.3,67.24,67.3,38000.0,51.2698,51.3003,51.2546,51.3003,38000.0
2013-01-25 12:25:00,67.29,67.33,67.27,67.3,39200.0,51.2927,51.3232,51.2774,51.3003,39200.0
2013-01-25 12:30:00,67.3,67.3,67.25,67.26,14600.0,51.3003,51.3003,51.2622,51.2698,14600.0
2013-01-25 12:35:00,67.26,67.27,67.25,67.27,50400.0,51.2698,51.2774,51.2622,51.2774,50400.0
2013-01-25 12:40:00,67.27,67.3,67.27,67.28,22400.0,51.2774,51.3003,51.2774,51.2851,22400.0
2013-01-25 12:45:00,67.28,67.33,67.26,67.3,37600.0,51.2851,51.3232,51.2698,51.3003,37600.0
2013-01-25 12:50:00,67.31,67.33,67.29,67.29,45000.0,51.3079,51.3232,51.2927,51.2927,45000.0
2013-01-25 12:55:00,67.28,67.32,67.28,67.3,29600.0,51.2851,51.3156,51.2851,51.3003,29600.0
2013-01-25 13:00:00,67.3,67.39,67.29,67.39,42800.0,51.3003,51.3689,51.2927,51.3689,42800.0
2013-01-25 13:05:00,67.4,67.47,67.39,67.47,64400.0,51.3765,51.4299,51.3689,51.4299,64400.0
2013-01-25 13:10:00,67.47,67.52,67.47,67.5,75800.0,51.4299,51.468,51.4299,51.4528,75800.0
2013-01-25 13:15:00,67.51,67.55,67.47,67.49,34800.0,51.4604,51.4909,51.4299,51.4451,34800.0
2013-01-25 13:20:00,67.47,67.5,67.39,67.45,38000.0,51.4299,51.4528,51.3689,51.4147,38000.0
2013-01-25 13:25:00,67.46,67.5,67.45,67.47,16800.0,51.4223,51.4528,51.4147,51.4299,16800.0
2013-01-25 13:30:00,67.46,67.54,67.46,67.51,34200.0,51.4223,51.4833,51.4223,51.4604,34200.0
2013-01-25 13:35:00,67.51,67.53,67.5,67.53,28800.0,51.4604,51.4756,51.4528,51.4756,28800.0
2013-01-25 13:40:00,67.54,67.58,67.52,67.55,28800.0,51.4833,51.5137,51.468,51.4909,28800.0
2013-01-25 13:45:00,67.54,67.54,67.46,67.46,26200.0,51.4833,51.4833,51.4223,51.4223,26200.0
2013-01-25 13:50:00,67.45,67.47,67.39,67.41,81400.0,51.4147,51.4299,51.3689,51.3842,81400.0
2013-01-25 13:55:00,67.41,67.51,67.4,67.5,39000.0,51.3842,51.4604,51.3765,51.4528,39000.0
2013-01-25 14:00:00,67.51,67.56,67.5,67.56,37200.0,51.4604,51.4985,51.4528,51.4985,37200.0
2013-01-25 14:05:00,67.56,67.57,67.51,67.53,33400.0,51.4985,51.5061,51.4604,51.4756,33400.0
2013-01-25 14:10:00,67.53,67.57,67.47,67.51,45000.0,51.4756,51.5061,51.4299,51.4604,45000.0
2013-01-25 14:15:00,67.5,67.51,67.4,67.42,43400.0,51.4528,51.4604,51.3765,51.3918,43400.0
2013-01-25 14:20:00,67.43,67.52,67.41,67.51,52800.0,51.3994,51.468,51.3842,51.4604,52800.0
2013-01-25 14:25:00,67.53,67.53,67.5,67.53,23600.0,51.4756,51.4756,51.4528,51.4756,23600.0
2013-01-25 14:30:00,67.54,67.68,67.53,67.68,54600.0,51.4833,51.59,51.4756,51.59,54600.0
2013-01-25 14:35:00,67.68,67.71,67.52,67.53,65400.0,51.59,51.6128,51.468,51.4756,65400.0
2013-01-25 14:40:00,67.53,67.65,67.53,67.58,47000.0,51.4756,51.5671,51.4756,51.5137,47000.0
2013-01-25 14:45:00,67.56,67.69,67.56,67.66,40200.0,51.4985,51.5976,51.4985,51.5747,40200.0
2013-01-25 14:50:00,67.66,67.67,67.53,67.55,37000.0,51.5747,51.5824,51.4756,51.4909,37000.0
2013-01-25 14:55:00,67.55,67.56,67.5,67.55,34800.0,51.4909,51.4985,51.4528,51.4909,34800.0
2013-01-25 15:00:00,67.55,67.58,67.48,67.49,45200.0,51.4909,51.5137,51.4375,51.4451,45200.0
2013-01-25 15:05:00,67.48,67.51,67.4,67.48,83400.0,51.4375,51.4604,51.3765,51.4375,83400.0
2013-01-25 15:10:00,67.49,67.53,67.42,67.48,63000.0,51.4451,51.4756,51.3918,51.4375,63000.0
2013-01-25 15:15:00,67.49,67.5,67.42,67.44,47400.0,51.4451,51.4528,51.3918,51.407,47400.0
2013-01-25 15:20:00,67.44,67.47,67.42,67.43,76400.0,51.407,51.4299,51.3918,51.3994,76400.0
2013-01-25 15:25:00,67.44,67.45,67.42,67.44,52000.0,51.407,51.4147,51.3918,51.407,52000.0
2013-01-25 15:30:00,67.44,67.45,67.4,67.44,65600.0,51.407,51.4147,51.3765,51.407,65600.0
2013-01-25 15:35:00,67.42,67.44,67.35,67.44,82800.0,51.3918,51.407,51.3384,51.407,82800.0
2013-01-25 15:40:00,67.42,67.42,67.3,67.31,54000.0,51.3918,51.3918,51.3003,51.3079,54000.0
2013-01-25 15:45:00,67.3,67.33,67.26,67.29,72800.0,51.3003,51.3232,51.2698,51.2927,72800.0
2013-01-25 15:50:00,67.29,67.42,67.29,67.33,102600.0,51.2927,51.3918,51.2927,51.3232,102600.0
2013-01-25 15:55:00,67.32,67.44,67.29,67.39,241600.0,51.3156,51.407,51.2927,51.3689,241600.0
2013-01-28 09:30:00,67.42,67.6,67.13,67.14,111000.0,51.3918,51.529,51.1707,51.1784,111000.0
2013-01-28 09:35:00,67.14,67.27,66.85,66.89,150600.0,51.1784,51.2774,50.9573,50.9878,150600.0
2013-01-28 09:40:00,66.88,66.94,66.86,66.94,97400.0,50.9802,51.0259,50.9649,51.0259,97400.0
2013-01-28 09:45:00,66.95,66.96,66.61,66.61,86800.0,51.0335,51.0411,50.7744,50.7744,86800.0
2013-01-28 09:50:00,66.61,66.67,66.58,66.61,71600.0,50.7744,50.8201,50.7515,50.7744,71600.0
2013-01-28 09:55:00,66.6,66.62,66.51,66.58,46000.0,50.7667,50.782,50.6981,50.7515,46000.0
2013-01-28 10:00:00,66.57,66.6,66.44,66.48,74400.0,50.7439,50.7667,50.6448,50.6753,74400.0
2013-01-28 10:05:00,66.47,66.49,66.23,66.25,64000.0,50.6676,50.6829,50.4847,50.4999,64000.0
2013-01-28 10:10:00,66.26,66.27,66.17,66.23,76600.0,50.5076,50.5152,50.439,50.4847,76600.0
2013-01-28 10:15:00,66.24,66.49,66.23,66.44,56000.0,50.4923,50.6829,50.4847,50.6448,56000.0
2013-01-28 10:20:00,66.42,66.5,66.38,66.49,42800.0,50.6295,50.6905,50.599,50.6829,42800.0
2013-01-28 10:25:00,66.5,66.54,66.46,66.51,35600.0,50.6905,50.721,50.66,50.6981,35600.0
2013-01-28 10:30:00,66.48,66.53,66.46,66.52,28600.0,50.6753,50.7134,50.66,50.7057,28600.0
2013-01-28 10:35:00,66.51,66.53,66.47,66.48,44600.0,50.6981,50.7134,50.6676,50.6753,44600.0
2013-01-28 10:40:00,66.49,66.49,66.39,66.42,38000.0,50.6829,50.6829,50.6067,50.6295,38000.0
2013-01-28 10:45:00,66.43,66.5,66.42,66.48,24400.0,50.6371,50.6905,50.6295,50.6753,24400.0
2013-01-28 10:50:00,66.47,66.49,66.42,66.43,45600.0,50.6676,50.6829,50.6295,50.6371,45600.0
2013-01-28 10:55:00,66.44,66.51,66.44,66.51,66600.0,50.6448,50.6981,50.6448,50.6981,66600.0
2013-01-28 11:00:00,66.51,66.56,66.49,66.56,35400.0,50.6981,50.7362,50.6829,50.7362,35400.0
2013-01-28 11:05:00,66.56,66.58,66.52,66.52,28200.0,50.7362,50.7515,50.7057,50.7057,28200.0
2013-01-28 11:10:00,66.51,66.58,66.51,66.54,25200.0,50.6981,50.7515,50.6981,50.721,25200.0
2013-01-28 11:15:00,66.51,66.53,66.49,66.49,31000.0,50.6981,50.7134,50.6829,50.6829,31000.0
2013-01-28 11:20:00,66.5,66.6,66.5,66.54,37400.0,50.6905,50.7667,50.6905,50.721,37400.0
2013-01-28 11:25:00,66.55,66.62,66.54,66.6,29600.0,50.7286,50.782,50.721,50.7667,29600.0
2013-01-28 11:30:00,66.61,66.71,66.61,66.67,33600.0,50.7744,50.8506,50.7744,50.8201,33600.0
2013-01-28 11:35:00,66.67,66.72,66.65,66.69,27000.0,50.8201,50.8582,50.8048,50.8353,27000.0
2013-01-28 11:40:00,66.7,66.71,66.66,66.68,18800.0,50.843,50.8506,50.8125,50.8277,18800.0
2013-01-28 11:45:00,66.7,66.71,66.66,66.7,37400.0,50.843,50.8506,50.8125,50.843,37400.0
2013-01-28 11:50:00,66.7,66.72,66.64,66.7,41800.0,50.843,50.8582,50.7972,50.843,41800.0
2013-01-28 11:55:00,66.69,66.69,66.61,66.66,18600.0,50.8353,50.8353,50.7744,50.8125,18600.0
2013-01-28 12:00:00,66.67,66.67,66.59,66.62,40600.0,50.8201,50.8201,50.7591,50.782,40600.0
2013-01-28 12:05:00,66.61,66.69,66.61,66.66,36200.0,50.7744,50.8353,50.7744,50.8125,36200.0
2013-01-28 12:10:00,66.67,66.67,66.58,66.59,30000.0,50.8201,50.8201,50.7515,50.7591,30000.0
2013-01-28 12:15:00,66.6,66.6,66.51,66.53,65000.0,50.7667,50.7667,50.6981,50.7134,65000.0
2013-01-28 12:20:00,66.55,66.58,66.5,66.5,52400.0,50.7286,50.7515,50.6905,50.6905,52400.0
2013-01-28 12:25:00,66.52,66.53,66.47,66.49,40400.0,50.7057,50.7134,50.6676,50.6829,40400.0
2013-01-28 12:30:00,66.49,66.5,66.46,66.5,45000.0,50.6829,50.6905,50.66,50.6905,45000.0
2013-01-28 12:35:00,66.5,66.53,66.5,66.52,44200.0,50.6905,50.7134,50.6905,50.7057,44200.0
2013-01-28 12:40:00,66.52,66.56,66.51,66.52,38800.0,50.7057,50.7362,50.6981,50.7057,38800.0
2013-01-28 12:45:00,66.53,66.62,66.51,66.52,23200.0,50.7134,50.782,50.6981,50.7057,23200.0
2013-01-28 12:50:00,66.5,66.53,66.46,66.47,29200.0,50.6905,50.7134,50.66,50.6676,29200.0
2013-01-28 12:55:00,66.48,66.5,66.41,66.41,20600.0,50.6753,50.6905,50.6219,50.6219,20600.0
2013-01-28 13:00:00,66.42,66.43,66.33,66.35,42000.0,50.6295,50.6371,50.5609,50.5762,42000.0
2013-01-28 13:05:00,66.36,66.36,66.3,66.32,42800.0,50.5838,50.5838,50.5381,50.5533,42800.0
2013-01-28 13:10:00,66.33,66.36,66.3,66.36,37200.0,50.5609,50.5838,50.5381,50.5838,37200.0
2013-01-28 13:15:00,66.35,66.36,66.26,66.28,37400.0,50.5762,50.5838,50.5076,50.5228,37400.0
2013-01-28 13:20:00,66.27,66.32,66.26,66.31,23600.0,50.5152,50.5533,50.5076,50.5457,23600.0
2013-01-28 13:25:00,66.31,66.41,66.3,66.39,43200.0,50.5457,50.6219,50.5381,50.6067,43200.0
2013-01-28 13:30:00,66.39,66.45,66.33,66.38,48600.0,50.6067,50.6524,50.5609,50.599,48600.0
2013-01-28 13:35:00,66.39,66.42,66.36,66.38,42600.0,50.6067,50.6295,50.5838,50.599,42600.0
2013-01-28 13:40:00,66.39,66.41,66.36,66.36,23400.0,50.6067,50.6219,50.5838,50.5838,23400.0
2013-01-28 13:45:00,66.38,66.39,66.36,66.36,19400.0,50.599,50.6067,50.5838,50.5838,19400.0
2013-01-28 13:50:00,66.36,66.39,66.32,66.39,28400.0,50.5838,50.6067,50.5533,50.6067,28400.0
2013-01-28 13:55:00,66.39,66.41,66.33,66.38,35000.0,50.6067,50.6219,50.5609,50.599,35000.0
2013-01-28 14:00:00,66.37,66.38,66.33,66.35,49600.0,50.5914,50.599,50.5609,50.5762,49600.0
2013-01-28 14:05:00,66.35,66.45,66.35,66.44,25600.0,50.5762,50.6524,50.5762,50.6448,25600.0
2013-01-28 14:10:00,66.46,66.48,66.41,66.46,39200.0,50.66,50.6753,50.6219,50.66,39200.0
2013-01-28 14:15:00,66.45,66.48,66.42,66.43,27200.0,50.6524,50.6753,50.6295,50.6371,27200.0
2013-01-28 14:20:00,66.44,66.47,66.41,66.42,31800.0,50.6448,50.6676,50.6219,50.6295,31800.0
2013-01-28 14:25:00,66.42,66.5,66.41,66.48,32200.0,50.6295,50.6905,50.6219,50.6753,32200.0
2013-01-28 14:30:00,66.47,66.52,66.47,66.5,30200.0,50.6676,50.7057,50.6676,50.6905,30200.0
2013-01-28 14:35:00,66.51,66.53,66.49,66.5,42000.0,50.6981,50.7134,50.6829,50.6905,42000.0
2013-01-28 14:40:00,66.5,66.51,66.44,66.5,36000.0,50.6905,50.6981,50.6448,50.6905,36000.0
2013-01-28 14:45:00,66.49,66.55,66.49,66.53,50000.0,50.6829,50.7286,50.6829,50.7134,50000.0
2013-01-28 14:50:00,66.52,66.55,66.49,66.53,31600.0,50.7057,50.7286,50.6829,50.7134,31600.0
2013-01-28 14:55:00,66.52,66.54,66.51,66.53,21800.0,50.7057,50.721,50.6981,50.7134,21800.0
2013-01-28 15:00:00,66.53,66.6,66.52,66.54,31800.0,50.7134,50.7667,50.7057,50.721,31800.0
2013-01-28 15:05:00,66.54,66.57,66.49,66.5,54600.0,50.721,50.7439,50.6829,50.6905,54600.0
2013-01-28 15:10:00,66.5,66.54,66.48,66.53,40600.0,50.6905,50.721,50.6753,50.7134,40600.0
2013-01-28 15:15:00,66.53,66.54,66.49,66.49,48800.0,50.7134,50.721,50.6829,50.6829,48800.0
2013-01-28 15:20:00,66.49,66.49,66.41,66.41,68000.0,50.6829,50.6829,50.6219,50.6219,68000.0
2013-01-28 15:25:00,66.41,66.45,66.39,66.42,54600.0,50.6219,50.6524,50.6067,50.6295,54600.0
2013-01-28 15:30:00,66.42,66.47,66.42,66.46,79400.0,50.6295,50.6676,50.6295,50.66,79400.0
2013-01-28 15:35:00,66.47,66.48,66.41,66.44,73800.0,50.6676,50.6753,50.6219,50.6448,73800.0
2013-01-28 15:40:00,66.42,66.45,66.38,66.44,83400.0,50.6295,50.6524,50.599,50.6448,83400.0
2013-01-28 15:45:00,66.43,66.46,66.42,66.46,104200.0,50.6371,50.66,50.6295,50.66,104200.0
2013-01-28 15:50:00,66.46,66.49,66.41,66.42,143600.0,50.66,50.6829,50.6219,50.6295,143600.0
2013-01-28 15:55:00,66.44,66.49,66.42,66.44,156600.0,50.6448,50.6829,50.6295,50.6448,156600.0
2013-01-29 09:30:00,66.39,66.69,66.35,66.57,89600.0,50.6067,50.8353,50.5762,50.7439,89600.0
2013-01-29 09:35:00,66.57,66.72,66.51,66.72,49800.0,50.7439,50.8582,50.6981,50.8582,49800.0
2013-01-29 09:40:00,66.71,66.75,66.59,66.59,101000.0,50.8506,50.8811,50.7591,50.7591,101000.0
2013-01-29 09:45:00,66.65,66.87,66.6,66.84,47000.0,50.8048,50.9725,50.7667,50.9497,47000.0
2013-01-29 09:50:00,66.85,66.92,66.83,66.83,64000.0,50.9573,51.0107,50.942,50.942,64000.0
2013-01-29 09:55:00,66.83,66.85,66.7,66.73,40200.0,50.942,50.9573,50.843,50.8658,40200.0
2013-01-29 10:00:00,66.73,66.75,66.58,66.68,58400.0,50.8658,50.8811,50.7515,50.8277,58400.0
2013-01-29 10:05:00,66.67,66.79,66.66,66.77,85800.0,50.8201,50.9116,50.8125,50.8963,85800.0
2013-01-29 10:10:00,66.78,66.85,66.77,66.81,46200.0,50.9039,50.9573,50.8963,50.9268,46200.0
2013-01-29 10:15:00,66.82,66.92,66.81,66.92,35400.0,50.9344,51.0107,50.9268,51.0107,35400.0
2013-01-29 10:20:00,66.93,67.12,66.92,67.12,51800.0,51.0183,51.1631,51.0107,51.1631,51800.0
2013-01-29 10:25:00,67.11,67.12,66.85,66.88,45200.0,51.1555,51.1631,50.9573,50.9802,45200.0
2013-01-29 10:30:00,66.85,66.98,66.84,66.97,32600.0,50.9573,51.0564,50.9497,51.0488,32600.0
2013-01-29 10:35:00,66.97,67.05,66.97,67.03,36800.0,51.0488,51.1097,51.0488,51.0945,36800.0
2013-01-29 10:40:00,67.03,67.08,67.0,67.06,44400.0,51.0945,51.1326,51.0716,51.1174,44400.0
2013-01-29 10:45:00,67.07,67.09,66.98,67.04,64800.0,51.125,51.1402,51.0564,51.1021,64800.0
2013-01-29 10:50:00,67.04,67.2,67.04,67.2,46600.0,51.1021,51.2241,51.1021,51.2241,46600.0
2013-01-29 10:55:00,67.2,67.33,67.18,67.18,91800.0,51.2241,51.3232,51.2088,51.2088,91800.0
2013-01-29 11:00:00,67.18,67.26,67.18,67.26,67400.0,51.2088,51.2698,51.2088,51.2698,67400.0
2013-01-29 11:05:00,67.26,67.4,67.26,67.38,98600.0,51.2698,51.3765,51.2698,51.3613,98600.0
2013-01-29 11:10:00,67.36,67.36,67.17,67.21,66600.0,51.346,51.346,51.2012,51.2317,66600.0
2013-01-29 11:15:00,67.2,67.23,67.16,67.23,57800.0,51.2241,51.247,51.1936,51.247,57800.0
2013-01-29 11:20:00,67.23,67.37,67.23,67.32,47200.0,51.247,51.3537,51.247,51.3156,47200.0
2013-01-29 11:25:00,67.32,67.38,67.26,67.38,44800.0,51.3156,51.3613,51.2698,51.3613,44800.0
2013-01-29 11:30:00,67.38,67.42,67.33,67.42,61600.0,51.3613,51.3918,51.3232,51.3918,61600.0
2013-01-29 11:35:00,67.44,67.48,67.39,67.41,44800.0,51.407,51.4375,51.3689,51.3842,44800.0
2013-01-29 11:40:00,67.41,67.48,67.36,67.45,61800.0,51.3842,51.4375,51.346,51.4147,61800.0
2013-01-29 11:45:00,67.45,67.48,67.39,67.41,32400.0,51.4147,51.4375,51.3689,51.3842,32400.0
2013-01-29 11:50:00,67.39,67.45,67.39,67.44,15200.0,51.3689,51.4147,51.3689,51.407,15200.0
2013-01-29 11:55:00,67.44,67.44,67.35,67.39,32600.0,51.407,51.407,51.3384,51.3689,32600.0
2013-01-29 12:00:00,67.38,67.38,67.28,67.28,43400.0,51.3613,51.3613,51.2851,51.2851,43400.0
2013-01-29 12:05:00,67.27,67.27,67.19,67.2,66200.0,51.2774,51.2774,51.2165,51.2241,66200.0
2013-01-29 12:10:00,67.21,67.22,67.14,67.16,47000.0,51.2317,51.2393,51.1784,51.1936,47000.0
2013-01-29 12:15:00,67.16,67.21,67.16,67.18,33000.0,51.1936,51.2317,51.1936,51.2088,33000.0
2013-01-29 12:20:00,67.18,67.23,67.1,67.1,97200.0,51.2088,51.247,51.1479,51.1479,97200.0
2013-01-29 12:25:00,67.11,67.12,67.07,67.07,33000.0,51.1555,51.1631,51.125,51.125,33000.0
2013-01-29 12:30:00,67.07,67.14,67.06,67.11,26200.0,51.125,51.1784,51.1174,51.1555,26200.0
2013-01-29 12:35:00,67.11,67.17,67.08,67.16,23800.0,51.1555,51.2012,51.1326,51.1936,23800.0
2013-01-29 12:40:00,67.16,67.17,67.13,67.14,46800.0,51.1936,51.2012,51.1707,51.1784,46800.0
2013-01-29 12:45:00,67.14,67.24,67.14,67.22,35000.0,51.1784,51.2546,51.1784,51.2393,35000.0
2013-01-29 12:50:00,67.22,67.24,67.08,67.15,56000.0,51.2393,51.2546,51.1326,51.186,56000.0
2013-01-29 12:55:00,67.17,67.18,67.11,67.13,29000.0,51.2012,51.2088,51.1555,51.1707,29000.0
2013-01-29 13:00:00,67.13,67.22,67.13,67.22,25400.0,51.1707,51.2393,51.1707,51.2393,25400.0
2013-01-29 13:05:00,67.22,67.25,67.19,67.21,28000.0,51.2393,51.2622,51.2165,51.2317,28000.0
2013-01-29 13:10:00,67.22,67.27,67.2,67.25,15200.0,51.2393,51.2774,51.2241,51.2622,15200.0
2013-01-29 13:15:00,67.24,67.27,67.22,67.24,23000.0,51.2546,51.2774,51.2393,51.2546,23000.0
2013-01-29 13:20:00,67.24,67.3,67.23,67.24,23400.0,51.2546,51.3003,51.247,51.2546,23400.0
2013-01-29 13:25:00,67.24,67.28,67.21,67.28,35200.0,51.2546,51.2851,51.2317,51.2851,35200.0
2013-01-29 13:30:00,67.28,67.28,67.2,67.21,30200.0,51.2851,51.2851,51.2241,51.2317,30200.0
2013-01-29 13:35:00,67.21,67.27,67.2,67.21,47200.0,51.2317,51.2774,51.2241,51.2317,47200.0
2013-01-29 13:40:00,67.22,67.32,67.22,67.3,22400.0,51.2393,51.3156,51.2393,51.3003,22400.0
2013-01-29 13:45:00,67.29,67.3,67.25,67.26,38800.0,51.2927,51.3003,51.2622,51.2698,38800.0
2013-01-29 13:50:00,67.27,67.36,67.27,67.35,25600.0,51.2774,51.346,51.2774,51.3384,25600.0
2013-01-29 13:55:00,67.35,67.41,67.34,67.38,34200.0,51.3384,51.3842,51.3308,51.3613,34200.0
2013-01-29 14:00:00,67.37,67.41,67.36,67.41,25200.0,51.3537,51.3842,51.346,51.3842,25200.0
2013-01-29 14:05:00,67.41,67.46,67.39,67.45,31800.0,51.3842,51.4223,51.3689,51.4147,31800.0
2013-01-29 14:10:00,67.47,67.47,67.38,67.39,31600.0,51.4299,51.4299,51.3613,51.3689,31600.0
2013-01-29 14:15:00,67.39,67.45,67.39,67.42,50400.0,51.3689,51.4147,51.3689,51.3918,50400.0
2013-01-29 14:20:00,67.42,67.48,67.42,67.47,36000.0,51.3918,51.4375,51.3918,51.4299,36000.0
2013-01-29 14:25:00,67.47,67.48,67.44,67.47,50200.0,51.4299,51.4375,51.407,51.4299,50200.0
2013-01-29 14:30:00,67.47,67.47,67.4,67.46,45600.0,51.4299,51.4299,51.3765,51.4223,45600.0
2013-01-29 14:35:00,67.45,67.45,67.39,67.45,33000.0,51.4147,51.4147,51.3689,51.4147,33000.0
2013-01-29 14:40:00,67.45,67.48,67.44,67.47,38200.0,51.4147,51.4375,51.407,51.4299,38200.0
2013-01-29 14:45:00,67.47,67.47,67.41,67.41,36200.0,51.4299,51.4299,51.3842,51.3842,36200.0
2013-01-29 14:50:00,67.41,67.44,67.39,67.44,50000.0,51.3842,51.407,51.3689,51.407,50000.0
2013-01-29 14:55:00,67.44,67.44,67.39,67.41,32000.0,51.407,51.407,51.3689,51.3842,32000.0
2013-01-29 15:00:00,67.42,67.46,67.37,67.39,51200.0,51.3918,51.4223,51.3537,51.3689,51200.0
2013-01-29 15:05:00,67.39,67.42,67.36,67.4,52600.0,51.3689,51.3918,51.346,51.3765,52600.0
2013-01-29 15:10:00,67.41,67.46,67.38,67.39,51400.0,51.3842,51.4223,51.3613,51.3689,51400.0
2013-01-29 15:15:00,67.39,67.46,67.39,67.46,47800.0,51.3689,51.4223,51.3689,51.4223,47800.0
2013-01-29 15:20:00,67.46,67.48,67.42,67.45,56000.0,51.4223,51.4375,51.3918,51.4147,56000.0
2013-01-29 15:25:00,67.45,67.46,67.39,67.46,60400.0,51.4147,51.4223,51.3689,51.4223,60400.0
2013-01-29 15:30:00,67.44,67.46,67.4,67.42,75200.0,51.407,51.4223,51.3765,51.3918,75200.0
2013-01-29 15:35:00,67.42,67.48,67.42,67.46,61800.0,51.3918,51.4375,51.3918,51.4223,61800.0
2013-01-29 15:40:00,67.47,67.47,67.41,67.44,87400.0,51.4299,51.4299,51.3842,51.407,87400.0
2013-01-29 15:45:00,67.44,67.48,67.42,67.47,124000.0,51.407,51.4375,51.3918,51.4299,124000.0
2013-01-29 15:50:00,67.46,67.49,67.42,67.45,125200.0,51.4223,51.4451,51.3918,51.4147,125200.0
2013-01-29 15:55:00,67.45,67.49,67.36,67.39,392000.0,51.4147,51.4451,51.346,51.3689,392000.0
2013-01-30 09:30:00,66.99,66.99,66.71,66.78,161200.0,51.064,51.064,50.8506,50.9039,161200.0
2013-01-30 09:35:00,66.78,66.92,66.67,66.69,105800.0,50.9039,51.0107,50.8201,50.8353,105800.0
2013-01-30 09:40:00,66.69,66.69,66.4,66.43,127200.0,50.8353,50.8353,50.6143,50.6371,127200.0
2013-01-30 09:45:00,66.44,66.5,66.27,66.31,120800.0,50.6448,50.6905,50.5152,50.5457,120800.0
2013-01-30 09:50:00,66.31,66.32,66.22,66.27,89400.0,50.5457,50.5533,50.4771,50.5152,89400.0
2013-01-30 09:55:00,66.27,66.27,66.0,66.0,193600.0,50.5152,50.5152,50.3094,50.3094,193600.0
2013-01-30 10:00:00,66.0,66.05,65.88,65.92,207400.0,50.3094,50.3475,50.2179,50.2484,207400.0
2013-01-30 10:05:00,65.92,66.09,65.88,66.08,170600.0,50.2484,50.378,50.2179,50.3704,170600.0
2013-01-30 10:10:00,66.07,66.11,66.01,66.08,109200.0,50.3627,50.3932,50.317,50.3704,109200.0
2013-01-30 10:15:00,66.09,66.12,65.91,65.94,100600.0,50.378,50.4008,50.2408,50.2636,100600.0
2013-01-30 10:20:00,65.95,66.0,65.91,65.97,49400.0,50.2713,50.3094,50.2408,50.2865,49400.0
2013-01-30 10:25:00,65.96,66.05,65.91,66.04,75600.0,50.2789,50.3475,50.2408,50.3399,75600.0
2013-01-30 10:30:00,66.05,66.14,66.01,66.06,74800.0,50.3475,50.4161,50.317,50.3551,74800.0
2013-01-30 10:35:00,66.06,66.07,65.95,65.96,53400.0,50.3551,50.3627,50.2713,50.2789,53400.0
2013-01-30 10:40:00,65.95,66.03,65.95,65.95,119000.0,50.2713,50.3322,50.2713,50.2713,119000.0
2013-01-30 10:45:00,65.95,66.08,65.95,66.0,63000.0,50.2713,50.3704,50.2713,50.3094,63000.0
2013-01-30 10:50:00,65.99,66.07,65.99,66.04,62400.0,50.3017,50.3627,50.3017,50.3399,62400.0
2013-01-30 10:55:00,66.04,66.06,65.96,65.99,31400.0,50.3399,50.3551,50.2789,50.3017,31400.0
2013-01-30 11:00:00,65.98,66.06,65.98,66.05,33800.0,50.2941,50.3551,50.2941,50.3475,33800.0
2013-01-30 11:05:00,66.05,66.15,66.05,66.14,35200.0,50.3475,50.4237,50.3475,50.4161,35200.0
2013-01-30 11:10:00,66.14,66.16,66.08,66.11,33000.0,50.4161,50.4313,50.3704,50.3932,33000.0
2013-01-30 11:15:00,66.11,66.13,66.07,66.11,20600.0,50.3932,50.4085,50.3627,50.3932,20600.0
2013-01-30 11:20:00,66.11,66.22,66.11,66.21,42600.0,50.3932,50.4771,50.3932,50.4694,42600.0
2013-01-30 11:25:00,66.19,66.25,66.17,66.25,15600.0,50.4542,50.4999,50.439,50.4999,15600.0
2013-01-30 11:30:00,66.24,66.33,66.22,66.31,23000.0,50.4923,50.5609,50.4771,50.5457,23000.0
2013-01-30 11:35:00,66.31,66.4,66.31,66.38,31000.0,50.5457,50.6143,50.5457,50.599,31000.0
2013-01-30 11:40:00,66.38,66.41,66.37,66.41,23200.0,50.599,50.6219,50.5914,50.6219,23200.0
2013-01-30 11:45:00,66.4,66.41,66.32,66.35,37400.0,50.6143,50.6219,50.5533,50.5762,37400.0
2013-01-30 11:50:00,66.36,66.39,66.35,66.38,21800.0,50.5838,50.6067,50.5762,50.599,21800.0
2013-01-30 11:55:00,66.38,66.39,66.3,66.33,36000.0,50.599,50.6067,50.5381,50.5609,36000.0
2013-01-30 12:00:00,66.33,66.38,66.29,66.31,23000.0,50.5609,50.599,50.5304,50.5457,23000.0
2013-01-30 12:05:00,66.32,66.32,66.18,66.2,47400.0,50.5533,50.5533,50.4466,50.4618,47400.0
2013-01-30 12:10:00,66.2,66.23,66.14,66.18,29000.0,50.4618,50.4847,50.4161,50.4466,29000.0
2013-01-30 12:15:00,66.17,66.17,66.07,66.12,40800.0,50.439,50.439,50.3627,50.4008,40800.0
2013-01-30 12:20:00,66.13,66.13,66.02,66.07,36000.0,50.4085,50.4085,50.3246,50.3627,36000.0
2013-01-30 12:25:00,66.07,66.08,66.0,66.06,52000.0,50.3627,50.3704,50.3094,50.3551,52000.0
2013-01-30 12:30:00,66.06,66.07,66.0,66.05,19000.0,50.3551,50.3627,50.3094,50.3475,19000.0
2013-01-30 12:35:00,66.05,66.06,66.0,66.05,29000.0,50.3475,50.3551,50.3094,50.3475,29000.0
2013-01-30 12:40:00,66.06,66.07,66.01,66.02,23200.0,50.3551,50.3627,50.317,50.3246,23200.0
2013-01-30 12:45:00,66.02,66.07,66.02,66.04,39400.0,50.3246,50.3627,50.3246,50.3399,39400.0
2013-01-30 12:50:00,66.03,66.05,66.0,66.0,30400.0,50.3322,50.3475,50.3094,50.3094,30400.0
2013-01-30 12:55:00,66.0,66.05,65.99,66.05,34000.0,50.3094,50.3475,50.3017,50.3475,34000.0
2013-01-30 13:00:00,66.06,66.08,66.01,66.06,26600.0,50.3551,50.3704,50.317,50.3551,26600.0
2013-01-30 13:05:00,66.06,66.08,66.03,66.06,17800.0,50.3551,50.3704,50.3322,50.3551,17800.0
2013-01-30 13:10:00,66.05,66.06,66.01,66.02,25600.0,50.3475,50.3551,50.317,50.3246,25600.0
2013-01-30 13:15:00,66.01,66.05,65.99,66.05,29200.0,50.317,50.3475,50.3017,50.3475,29200.0
2013-01-30 13:20:00,66.06,66.14,66.05,66.14,41200.0,50.3551,50.4161,50.3475,50.4161,41200.0
2013-01-30 13:25:00,66.14,66.17,66.11,66.16,28600.0,50.4161,50.439,50.3932,50.4313,28600.0
2013-01-30 13:30:00,66.17,66.17,66.1,66.1,41400.0,50.439,50.439,50.3856,50.3856,41400.0
2013-01-30 13:35:00,66.1,66.1,65.99,65.99,77800.0,50.3856,50.3856,50.3017,50.3017,77800.0
2013-01-30 13:40:00,65.99,66.04,65.95,65.96,68200.0,50.3017,50.3399,50.2713,50.2789,68200.0
2013-01-30 13:45:00,65.97,66.0,65.92,65.94,27000.0,50.2865,50.3094,50.2484,50.2636,27000.0
2013-01-30 13:50:00,65.94,66.03,65.94,65.99,32400.0,50.2636,50.3322,50.2636,50.3017,32400.0
2013-01-30 13:55:00,66.0,66.01,65.72,65.85,110600.0,50.3094,50.317,50.0959,50.195,110600.0
2013-01-30 14:00:00,65.85,65.94,65.81,65.87,45000.0,50.195,50.2636,50.1645,50.2103,45000.0
2013-01-30 14:05:00,65.86,65.92,65.86,65.91,38200.0,50.2027,50.2484,50.2027,50.2408,38200.0
2013-01-30 14:10:00,65.91,65.97,65.89,65.91,44600.0,50.2408,50.2865,50.2255,50.2408,44600.0
2013-01-30 14:15:00,65.91,65.99,65.69,65.74,91800.0,50.2408,50.3017,50.0731,50.1112,91800.0
2013-01-30 14:20:00,65.78,65.83,65.69,65.69,87000.0,50.1417,50.1798,50.0731,50.0731,87000.0
2013-01-30 14:25:00,65.71,65.72,65.58,65.6,150400.0,50.0883,50.0959,49.9892,50.0045,150400.0
2013-01-30 14:30:00,65.6,65.66,65.42,65.62,214400.0,50.0045,50.0502,49.8673,50.0197,214400.0
2013-01-30 14:35:00,65.63,65.72,65.58,65.64,140400.0,50.0273,50.0959,49.9892,50.035,140400.0
2013-01-30 14:40:00,65.65,65.75,65.61,65.7,87600.0,50.0426,50.1188,50.0121,50.0807,87600.0
2013-01-30 14:45:00,65.71,65.76,65.47,65.5,112200.0,50.0883,50.1264,49.9054,49.9282,112200.0
2013-01-30 14:50:00,65.5,65.66,65.5,65.63,110000.0,49.9282,50.0502,49.9282,50.0273,110000.0
2013-01-30 14:55:00,65.63,65.73,65.62,65.67,107600.0,50.0273,50.1036,50.0197,50.0578,107600.0
2013-01-30 15:00:00,65.66,65.71,65.53,65.53,77400.0,50.0502,50.0883,49.9511,49.9511,77400.0
2013-01-30 15:05:00,65.55,65.72,65.54,65.71,129400.0,49.9664,50.0959,49.9587,50.0883,129400.0
2013-01-30 15:10:00,65.71,65.73,65.54,65.55,119600.0,50.0883,50.1036,49.9587,49.9664,119600.0
2013-01-30 15:15:00,65.57,65.58,65.35,65.44,194400.0,49.9816,49.9892,49.8139,49.8825,194400.0
2013-01-30 15:20:00,65.48,65.48,65.25,65.28,135000.0,49.913,49.913,49.7377,49.7605,135000.0
2013-01-30 15:25:00,65.27,65.41,65.26,65.38,107200.0,49.7529,49.8596,49.7453,49.8368,107200.0
2013-01-30 15:30:00,65.39,65.48,65.36,65.43,123600.0,49.8444,49.913,49.8215,49.8749,123600.0
2013-01-30 15:35:00,65.43,65.54,65.39,65.53,119800.0,49.8749,49.9587,49.8444,49.9511,119800.0
2013-01-30 15:40:00,65.53,65.6,65.5,65.57,171400.0,49.9511,50.0045,49.9282,49.9816,171400.0
2013-01-30 15:45:00,65.56,65.69,65.55,65.64,173000.0,49.974,50.0731,49.9664,50.035,173000.0
2013-01-30 15:50:00,65.64,65.64,65.41,65.49,209000.0,50.035,50.035,49.8596,49.9206,209000.0
2013-01-30 15:55:00,65.49,65.63,65.49,65.6,414800.0,49.9206,50.0273,49.9206,50.0045,414800.0
2013-01-31 09:30:00,65.63,65.72,65.48,65.59,125400.0,50.0273,50.0959,49.913,49.9968,125400.0
2013-01-31 09:35:00,65.61,65.77,65.52,65.77,55400.0,50.0121,50.1341,49.9435,50.1341,55400.0
2013-01-31 09:40:00,65.81,66.17,65.67,65.83,77400.0,50.1645,50.439,50.0578,50.1798,77400.0
2013-01-31 09:45:00,65.86,65.97,65.81,65.83,38600.0,50.2027,50.2865,50.1645,50.1798,38600.0
2013-01-31 09:50:00,65.83,66.04,65.77,65.99,35400.0,50.1798,50.3399,50.1341,50.3017,35400.0
2013-01-31 09:55:00,66.02,66.05,65.9,65.99,38400.0,50.3246,50.3475,50.2331,50.3017,38400.0
2013-01-31 10:00:00,65.99,66.04,65.86,65.89,67200.0,50.3017,50.3399,50.2027,50.2255,67200.0
2013-01-31 10:05:00,65.88,65.92,65.76,65.8,46200.0,50.2179,50.2484,50.1264,50.1569,46200.0
2013-01-31 10:10:00,65.8,65.82,65.74,65.74,62000.0,50.1569,50.1722,50.1112,50.1112,62000.0
2013-01-31 10:15:00,65.75,65.76,65.65,65.66,30800.0,50.1188,50.1264,50.0426,50.0502,30800.0
2013-01-31 10:20:00,65.67,65.67,65.58,65.61,47600.0,50.0578,50.0578,49.9892,50.0121,47600.0
2013-01-31 10:25:00,65.61,65.64,65.58,65.59,31000.0,50.0121,50.035,49.9892,49.9968,31000.0
2013-01-31 10:30:00,65.6,65.66,65.55,65.57,76200.0,50.0045,50.0502,49.9664,49.9816,76200.0
2013-01-31 10:35:00,65.58,65.66,65.58,65.63,27000.0,49.9892,50.0502,49.9892,50.0273,27000.0
2013-01-31 10:40:00,65.64,65.66,65.54,65.61,39800.0,50.035,50.0502,49.9587,50.0121,39800.0
2013-01-31 10:45:00,65.61,65.71,65.58,65.61,26000.0,50.0121,50.0883,49.9892,50.0121,26000.0
2013-01-31 10:50:00,65.6,65.61,65.46,65.53,64200.0,50.0045,50.0121,49.8977,49.9511,64200.0
2013-01-31 10:55:00,65.52,65.64,65.52,65.6,44200.0,49.9435,50.035,49.9435,50.0045,44200.0
2013-01-31 11:00:00,65.58,65.67,65.56,65.66,31800.0,49.9892,50.0578,49.974,50.0502,31800.0
2013-01-31 11:05:00,65.66,65.75,65.61,65.69,32200.0,50.0502,50.1188,50.0121,50.0731,32200.0
2013-01-31 11:10:00,65.68,65.69,65.59,65.64,27400.0,50.0654,50.0731,49.9968,50.035,27400.0
2013-01-31 11:15:00,65.63,65.64,65.58,65.64,14400.0,50.0273,50.035,49.9892,50.035,14400.0
2013-01-31 11:20:00,65.64,65.65,65.58,65.64,22600.0,50.035,50.0426,49.9892,50.035,22600.0
2013-01-31 11:25:00,65.64,65.69,65.59,65.63,45400.0,50.035,50.0731,49.9968,50.0273,45400.0
2013-01-31 11:30:00,65.63,65.63,65.51,65.54,36800.0,50.0273,50.0273,49.9359,49.9587,36800.0
2013-01-31 11:35:00,65.52,65.61,65.5,65.58,15600.0,49.9435,50.0121,49.9282,49.9892,15600.0
2013-01-31 11:40:00,65.6,65.64,65.56,65.61,21000.0,50.0045,50.035,49.974,50.0121,21000.0
2013-01-31 11:45:00,65.61,65.71,65.59,65.71,11600.0,50.0121,50.0883,49.9968,50.0883,11600.0
2013-01-31 11:50:00,65.69,65.69,65.58,65.61,18800.0,50.0731,50.0731,49.9892,50.0121,18800.0
2013-01-31 11:55:00,65.58,65.64,65.56,65.58,12200.0,49.9892,50.035,49.974,49.9892,12200.0
2013-01-31 12:00:00,65.59,65.64,65.58,65.63,19600.0,49.9968,50.035,49.9892,50.0273,19600.0
2013-01-31 12:05:00,65.61,65.67,65.58,65.61,45400.0,50.0121,50.0578,49.9892,50.0121,45400.0
2013-01-31 12:10:00,65.63,65.68,65.6,65.67,10800.0,50.0273,50.0654,50.0045,50.0578,10800.0
2013-01-31 12:15:00,65.66,65.66,65.59,65.6,41200.0,50.0502,50.0502,49.9968,50.0045,41200.0
2013-01-31 12:20:00,65.58,65.63,65.58,65.62,17600.0,49.9892,50.0273,49.9892,50.0197,17600.0
2013-01-31 12:25:00,65.62,65.7,65.62,65.67,16200.0,50.0197,50.0807,50.0197,50.0578,16200.0
2013-01-31 12:30:00,65.67,65.72,65.63,65.71,23600.0,50.0578,50.0959,50.0273,50.0883,23600.0
2013-01-31 12:35:00,65.71,65.8,65.71,65.76,20800.0,50.0883,50.1569,50.0883,50.1264,20800.0
2013-01-31 12:40:00,65.72,65.81,65.72,65.8,10000.0,50.0959,50.1645,50.0959,50.1569,10000.0
2013-01-31 12:45:00,65.81,65.88,65.75,65.85,27600.0,50.1645,50.2179,50.1188,50.195,27600.0
2013-01-31 12:50:00,65.87,65.89,65.85,65.89,12000.0,50.2103,50.2255,50.195,50.2255,12000.0
2013-01-31 12:55:00,65.89,65.89,65.81,65.83,12800.0,50.2255,50.2255,50.1645,50.1798,12800.0
2013-01-31 13:00:00,65.86,65.88,65.79,65.81,19800.0,50.2027,50.2179,50.1493,50.1645,19800.0
2013-01-31 13:05:00,65.82,65.86,65.81,65.86,18400.0,50.1722,50.2027,50.1645,50.2027,18400.0
2013-01-31 13:10:00,65.87,65.88,65.83,65.84,23600.0,50.2103,50.2179,50.1798,50.1874,23600.0
2013-01-31 13:15:00,65.84,65.89,65.83,65.86,24800.0,50.1874,50.2255,50.1798,50.2027,24800.0
2013-01-31 13:20:00,65.86,65.89,65.81,65.87,30600.0,50.2027,50.2255,50.1645,50.2103,30600.0
2013-01-31 13:25:00,65.86,65.94,65.86,65.91,28800.0,50.2027,50.2636,50.2027,50.2408,28800.0
2013-01-31 13:30:00,65.9,65.96,65.89,65.92,36600.0,50.2331,50.2789,50.2255,50.2484,36600.0
2013-01-31 13:35:00,65.92,65.97,65.88,65.97,34200.0,50.2484,50.2865,50.2179,50.2865,34200.0
2013-01-31 13:40:00,65.97,66.02,65.96,66.0,38800.0,50.2865,50.3246,50.2789,50.3094,38800.0
2013-01-31 13:45:00,65.99,66.02,65.94,65.94,25600.0,50.3017,50.3246,50.2636,50.2636,25600.0
2013-01-31 13:50:00,65.94,65.99,65.91,65.95,44800.0,50.2636,50.3017,50.2408,50.2713,44800.0
2013-01-31 13:55:00,65.96,66.02,65.94,66.01,17600.0,50.2789,50.3246,50.2636,50.317,17600.0
2013-01-31 14:00:00,66.01,66.03,66.0,66.03,48400.0,50.317,50.3322,50.3094,50.3322,48400.0
2013-01-31 14:05:00,66.02,66.04,66.01,66.02,27800.0,50.3246,50.3399,50.317,50.3246,27800.0
2013-01-31 14:10:00,66.01,66.04,66.0,66.04,30000.0,50.317,50.3399,50.3094,50.3399,30000.0
2013-01-31 14:15:00,66.04,66.05,66.01,66.02,16800.0,50.3399,50.3475,50.317,50.3246,16800.0
2013-01-31 14:20:00,66.02,66.02,66.01,66.02,19400.0,50.3246,50.3246,50.317,50.3246,19400.0
2013-01-31 14:25:00,66.01,66.02,66.0,66.0,18600.0,50.317,50.3246,50.3094,50.3094,18600.0
2013-01-31 14:30:00,66.01,66.06,65.98,66.06,30400.0,50.317,50.3551,50.2941,50.3551,30400.0
2013-01-31 14:35:00,66.07,66.08,66.06,66.07,25200.0,50.3627,50.3704,50.3551,50.3627,25200.0
2013-01-31 14:40:00,66.08,66.14,66.07,66.14,20800.0,50.3704,50.4161,50.3627,50.4161,20800.0
2013-01-31 14:45:00,66.13,66.22,66.13,66.2,71200.0,50.4085,50.4771,50.4085,50.4618,71200.0
2013-01-31 14:50:00,66.19,66.2,66.1,66.1,47800.0,50.4542,50.4618,50.3856,50.3856,47800.0
2013-01-31 14:55:00,66.1,66.11,66.05,66.05,38200.0,50.3856,50.3932,50.3475,50.3475,38200.0
2013-01-31 15:00:00,66.05,66.05,65.91,65.91,39400.0,50.3475,50.3475,50.2408,50.2408,39400.0
2013-01-31 15:05:00,65.91,65.94,65.86,65.91,40600.0,50.2408,50.2636,50.2027,50.2408,40600.0
2013-01-31 15:10:00,65.9,65.95,65.85,65.85,40400.0,50.2331,50.2713,50.195,50.195,40400.0
2013-01-31 15:15:00,65.83,65.96,65.83,65.96,44600.0,50.1798,50.2789,50.1798,50.2789,44600.0
2013-01-31 15:20:00,65.94,65.96,65.9,65.9,30000.0,50.2636,50.2789,50.2331,50.2331,30000.0
2013-01-31 15:25:00,65.91,65.92,65.88,65.89,42800.0,50.2408,50.2484,50.2179,50.2255,42800.0
2013-01-31 15:30:00,65.89,65.92,65.86,65.89,59600.0,50.2255,50.2484,50.2027,50.2255,59600.0
2013-01-31 15:35:00,65.89,65.89,65.81,65.81,54800.0,50.2255,50.2255,50.1645,50.1645,54800.0
2013-01-31 15:40:00,65.81,65.88,65.81,65.88,76800.0,50.1645,50.2179,50.1645,50.2179,76800.0
2013-01-31 15:45:00,65.86,65.89,65.8,65.81,101400.0,50.2027,50.2255,50.1569,50.1645,101400.0
2013-01-31 15:50:00,65.82,65.85,65.79,65.83,135200.0,50.1722,50.195,50.1493,50.1798,135200.0
2013-01-31 15:55:00,65.83,65.86,65.73,65.75,251600.0,50.1798,50.2027,50.1036,50.1188,251600.0
2013-02-01 09:30:00,66.27,66.5,66.19,66.33,98800.0,50.5152,50.6905,50.4542,50.5609,98800.0
2013-02-01 09:35:00,66.33,66.46,66.27,66.41,62400.0,50.5609,50.66,50.5152,50.6219,62400.0
2013-02-01 09:40:00,66.44,66.49,66.38,66.43,57400.0,50.6448,50.6829,50.599,50.6371,57400.0
2013-02-01 09:45:00,66.43,66.5,66.4,66.44,66800.0,50.6371,50.6905,50.6143,50.6448,66800.0
2013-02-01 09:50:00,66.44,66.58,66.42,66.57,46400.0,50.6448,50.7515,50.6295,50.7439,46400.0
2013-02-01 09:55:00,66.56,66.61,66.49,66.55,67600.0,50.7362,50.7744,50.6829,50.7286,67600.0
2013-02-01 10:00:00,66.59,66.72,66.52,66.61,65400.0,50.7591,50.8582,50.7057,50.7744,65400.0
2013-02-01 10:05:00,66.61,66.79,66.61,66.67,77400.0,50.7744,50.9116,50.7744,50.8201,77400.0
2013-02-01 10:10:00,66.67,66.74,66.63,66.69,57400.0,50.8201,50.8734,50.7896,50.8353,57400.0
2013-02-01 10:15:00,66.69,66.75,66.67,66.67,57000.0,50.8353,50.8811,50.8201,50.8201,57000.0
2013-02-01 10:20:00,66.67,66.79,66.66,66.72,78600.0,50.8201,50.9116,50.8125,50.8582,78600.0
2013-02-01 10:25:00,66.71,66.76,66.56,66.62,82600.0,50.8506,50.8887,50.7362,50.782,82600.0
2013-02-01 10:30:00,66.61,66.68,66.54,66.61,48800.0,50.7744,50.8277,50.721,50.7744,48800.0
2013-02-01 10:35:00,66.61,66.64,66.56,66.56,73800.0,50.7744,50.7972,50.7362,50.7362,73800.0
2013-02-01 10:40:00,66.57,66.63,66.52,66.61,79200.0,50.7439,50.7896,50.7057,50.7744,79200.0
2013-02-01 10:45:00,66.61,66.7,66.59,66.67,62200.0,50.7744,50.843,50.7591,50.8201,62200.0
2013-02-01 10:50:00,66.66,66.75,66.61,66.61,57600.0,50.8125,50.8811,50.7744,50.7744,57600.0
2013-02-01 10:55:00,66.63,66.66,66.61,66.65,69400.0,50.7896,50.8125,50.7744,50.8048,69400.0
2013-02-01 11:00:00,66.65,66.67,66.6,66.64,47800.0,50.8048,50.8201,50.7667,50.7972,47800.0
2013-02-01 11:05:00,66.61,66.68,66.61,66.65,40600.0,50.7744,50.8277,50.7744,50.8048,40600.0
2013-02-01 11:10:00,66.66,66.74,66.66,66.74,48400.0,50.8125,50.8734,50.8125,50.8734,48400.0
2013-02-01 11:15:00,66.74,66.76,66.7,66.72,42000.0,50.8734,50.8887,50.843,50.8582,42000.0
2013-02-01 11:20:00,66.72,66.78,66.72,66.73,31000.0,50.8582,50.9039,50.8582,50.8658,31000.0
2013-02-01 11:25:00,66.73,66.74,66.7,66.73,30000.0,50.8658,50.8734,50.843,50.8658,30000.0
2013-02-01 11:30:00,66.72,66.78,66.72,66.77,37200.0,50.8582,50.9039,50.8582,50.8963,37200.0
2013-02-01 11:35:00,66.77,66.78,66.74,66.75,31200.0,50.8963,50.9039,50.8734,50.8811,31200.0
2013-02-01 11:40:00,66.75,66.77,66.66,66.73,45400.0,50.8811,50.8963,50.8125,50.8658,45400.0
2013-02-01 11:45:00,66.72,66.73,66.61,66.66,58000.0,50.8582,50.8658,50.7744,50.8125,58000.0
2013-02-01 11:50:00,66.67,66.7,66.65,66.67,41000.0,50.8201,50.843,50.8048,50.8201,41000.0
2013-02-01 11:55:00,66.67,66.78,66.67,66.78,45400.0,50.8201,50.9039,50.8201,50.9039,45400.0
2013-02-01 12:00:00,66.78,66.78,66.72,66.77,38600.0,50.9039,50.9039,50.8582,50.8963,38600.0
2013-02-01 12:05:00,66.78,66.82,66.76,66.8,59400.0,50.9039,50.9344,50.8887,50.9192,59400.0
2013-02-01 12:10:00,66.8,66.85,66.8,66.82,33800.0,50.9192,50.9573,50.9192,50.9344,33800.0
2013-02-01 12:15:00,66.81,66.88,66.81,66.83,55800.0,50.9268,50.9802,50.9268,50.942,55800.0
2013-02-01 12:20:00,66.83,66.92,66.83,66.88,34400.0,50.942,51.0107,50.942,50.9802,34400.0
2013-02-01 12:25:00,66.88,66.94,66.87,66.92,46200.0,50.9802,51.0259,50.9725,51.0107,46200.0
2013-02-01 12:30:00,66.92,66.95,66.87,66.91,42000.0,51.0107,51.0335,50.9725,51.003,42000.0
2013-02-01 12:35:00,66.91,66.93,66.81,66.82,25400.0,51.003,51.0183,50.9268,50.9344,25400.0
2013-02-01 12:40:00,66.82,66.85,66.78,66.83,16200.0,50.9344,50.9573,50.9039,50.942,16200.0
2013-02-01 12:45:00,66.83,66.83,66.74,66.74,21800.0,50.942,50.942,50.8734,50.8734,21800.0
2013-02-01 12:50:00,66.73,66.79,66.72,66.79,69000.0,50.8658,50.9116,50.8582,50.9116,69000.0
2013-02-01 12:55:00,66.76,66.81,66.73,66.78,77400.0,50.8887,50.9268,50.8658,50.9039,77400.0
2013-02-01 13:00:00,66.78,66.8,66.75,66.78,16800.0,50.9039,50.9192,50.8811,50.9039,16800.0
2013-02-01 13:05:00,66.79,66.83,66.78,66.78,22800.0,50.9116,50.942,50.9039,50.9039,22800.0
2013-02-01 13:10:00,66.76,66.84,66.76,66.83,17800.0,50.8887,50.9497,50.8887,50.942,17800.0
2013-02-01 13:15:00,66.81,66.83,66.77,66.78,29800.0,50.9268,50.942,50.8963,50.9039,29800.0
2013-02-01 13:20:00,66.78,66.86,66.78,66.83,52600.0,50.9039,50.9649,50.9039,50.942,52600.0
2013-02-01 13:25:00,66.81,66.9,66.81,66.88,27800.0,50.9268,50.9954,50.9268,50.9802,27800.0
2013-02-01 13:30:00,66.87,66.91,66.85,66.89,52200.0,50.9725,51.003,50.9573,50.9878,52200.0
2013-02-01 13:35:00,66.89,66.91,66.85,66.89,27200.0,50.9878,51.003,50.9573,50.9878,27200.0
2013-02-01 13:40:00,66.89,66.91,66.86,66.88,23800.0,50.9878,51.003,50.9649,50.9802,23800.0
2013-02-01 13:45:00,66.86,66.9,66.86,66.89,28600.0,50.9649,50.9954,50.9649,50.9878,28600.0
2013-02-01 13:50:00,66.88,66.91,66.86,66.91,24200.0,50.9802,51.003,50.9649,51.003,24200.0
2013-02-01 13:55:00,66.9,66.92,66.83,66.86,45000.0,50.9954,51.0107,50.942,50.9649,45000.0
2013-02-01 14:00:00,66.86,66.92,66.86,66.92,33200.0,50.9649,51.0107,50.9649,51.0107,33200.0
2013-02-01 14:05:00,66.92,66.93,66.89,66.91,38400.0,51.0107,51.0183,50.9878,51.003,38400.0
2013-02-01 14:10:00,66.92,66.93,66.79,66.83,40200.0,51.0107,51.0183,50.9116,50.942,40200.0
2013-02-01 14:15:00,66.83,66.86,66.81,66.85,35000.0,50.942,50.9649,50.9268,50.9573,35000.0
2013-02-01 14:20:00,66.83,66.89,66.81,66.89,28200.0,50.942,50.9878,50.9268,50.9878,28200.0
2013-02-01 14:25:00,66.89,66.91,66.86,66.9,38200.0,50.9878,51.003,50.9649,50.9954,38200.0
2013-02-01 14:30:00,66.9,66.91,66.88,66.91,51800.0,50.9954,51.003,50.9802,51.003,51800.0
2013-02-01 14:35:00,66.91,66.91,66.85,66.9,42600.0,51.003,51.003,50.9573,50.9954,42600.0
2013-02-01 14:40:00,66.9,66.94,66.88,66.93,30400.0,50.9954,51.0259,50.9802,51.0183,30400.0
2013-02-01 14:45:00,66.94,66.96,66.9,66.93,47600.0,51.0259,51.0411,50.9954,51.0183,47600.0
2013-02-01 14:50:00,66.92,66.95,66.92,66.95,38600.0,51.0107,51.0335,51.0107,51.0335,38600.0
2013-02-01 14:55:00,66.92,66.94,66.84,66.86,34600.0,51.0107,51.0259,50.9497,50.9649,34600.0
2013-02-01 15:00:00,66.87,66.89,66.85,66.89,72800.0,50.9725,50.9878,50.9573,50.9878,72800.0
2013-02-01 15:05:00,66.89,66.96,66.89,66.96,71800.0,50.9878,51.0411,50.9878,51.0411,71800.0
2013-02-01 15:10:00,66.96,66.96,66.92,66.94,54600.0,51.0411,51.0411,51.0107,51.0259,54600.0
2013-02-01 15:15:00,66.94,66.94,66.85,66.86,89200.0,51.0259,51.0259,50.9573,50.9649,89200.0
2013-02-01 15:20:00,66.85,66.88,66.83,66.85,60200.0,50.9573,50.9802,50.942,50.9573,60200.0
2013-02-01 15:25:00,66.85,66.88,66.83,66.86,60600.0,50.9573,50.9802,50.942,50.9649,60600.0
2013-02-01 15:30:00,66.86,66.89,66.82,66.86,82600.0,50.9649,50.9878,50.9344,50.9649,82600.0
2013-02-01 15:35:00,66.86,66.89,66.82,66.89,76400.0,50.9649,50.9878,50.9344,50.9878,76400.0
2013-02-01 15:40:00,66.88,66.93,66.88,66.92,94200.0,50.9802,51.0183,50.9802,51.0107,94200.0
2013-02-01 15:45:00,66.92,67.07,66.92,67.01,159200.0,51.0107,51.125,51.0107,51.0793,159200.0
2013-02-01 15:50:00,67.01,67.01,66.91,66.95,89400.0,51.0793,51.0793,51.003,51.0335,89400.0
2013-02-01 15:55:00,66.95,67.0,66.91,67.0,184000.0,51.0335,51.0716,51.003,51.0716,184000.0
2013-02-04 09:30:00,66.38,66.71,66.36,66.67,96400.0,50.599,50.8506,50.5838,50.8201,96400.0
2013-02-04 09:35:00,66.67,66.74,66.53,66.62,127200.0,50.8201,50.8734,50.7134,50.782,127200.0
2013-02-04 09:40:00,66.59,66.61,66.35,66.39,55600.0,50.7591,50.7744,50.5762,50.6067,55600.0
2013-02-04 09:45:00,66.4,66.46,66.26,66.4,47400.0,50.6143,50.66,50.5076,50.6143,47400.0
2013-02-04 09:50:00,66.38,66.42,66.33,66.42,49800.0,50.599,50.6295,50.5609,50.6295,49800.0
2013-02-04 09:55:00,66.42,66.48,66.39,66.46,40000.0,50.6295,50.6753,50.6067,50.66,40000.0
2013-02-04 10:00:00,66.46,66.6,66.42,66.56,40400.0,50.66,50.7667,50.6295,50.7362,40400.0
2013-02-04 10:05:00,66.56,66.6,66.47,66.54,28200.0,50.7362,50.7667,50.6676,50.721,28200.0
2013-02-04 10:10:00,66.55,66.58,66.44,66.5,31800.0,50.7286,50.7515,50.6448,50.6905,31800.0
2013-02-04 10:15:00,66.53,66.55,66.41,66.42,27600.0,50.7134,50.7286,50.6219,50.6295,27600.0
2013-02-04 10:20:00,66.42,66.44,66.33,66.39,27200.0,50.6295,50.6448,50.5609,50.6067,27200.0
2013-02-04 10:25:00,66.39,66.42,66.28,66.42,30400.0,50.6067,50.6295,50.5228,50.6295,30400.0
2013-02-04 10:30:00,66.41,66.42,66.28,66.33,40000.0,50.6219,50.6295,50.5228,50.5609,40000.0
2013-02-04 10:35:00,66.32,66.41,66.3,66.32,33800.0,50.5533,50.6219,50.5381,50.5533,33800.0
2013-02-04 10:40:00,66.32,66.36,66.22,66.26,65000.0,50.5533,50.5838,50.4771,50.5076,65000.0
2013-02-04 10:45:00,66.31,66.36,66.25,66.3,55800.0,50.5457,50.5838,50.4999,50.5381,55800.0
2013-02-04 10:50:00,66.29,66.37,66.26,66.28,36000.0,50.5304,50.5914,50.5076,50.5228,36000.0
2013-02-04 10:55:00,66.26,66.36,66.26,66.31,51000.0,50.5076,50.5838,50.5076,50.5457,51000.0
2013-02-04 11:00:00,66.27,66.28,66.2,66.26,36200.0,50.5152,50.5228,50.4618,50.5076,36200.0
2013-02-04 11:05:00,66.26,66.26,66.15,66.16,32200.0,50.5076,50.5076,50.4237,50.4313,32200.0
2013-02-04 11:10:00,66.16,66.24,66.13,66.17,47200.0,50.4313,50.4923,50.4085,50.439,47200.0
2013-02-04 11:15:00,66.17,66.21,66.13,66.19,41000.0,50.439,50.4694,50.4085,50.4542,41000.0
2013-02-04 11:20:00,66.19,66.2,66.11,66.12,60800.0,50.4542,50.4618,50.3932,50.4008,60800.0
2013-02-04 11:25:00,66.12,66.21,66.09,66.13,56200.0,50.4008,50.4694,50.378,50.4085,56200.0
2013-02-04 11:30:00,66.14,66.19,66.11,66.14,82000.0,50.4161,50.4542,50.3932,50.4161,82000.0
2013-02-04 11:35:00,66.14,66.14,66.01,66.03,40600.0,50.4161,50.4161,50.317,50.3322,40600.0
2013-02-04 11:40:00,66.02,66.05,65.96,65.98,63200.0,50.3246,50.3475,50.2789,50.2941,63200.0
2013-02-04 11:45:00,65.99,66.12,65.99,66.11,34400.0,50.3017,50.4008,50.3017,50.3932,34400.0
2013-02-04 11:50:00,66.11,66.11,66.03,66.03,23400.0,50.3932,50.3932,50.3322,50.3322,23400.0
2013-02-04 11:55:00,66.03,66.08,66.02,66.05,41800.0,50.3322,50.3704,50.3246,50.3475,41800.0
2013-02-04 12:00:00,66.05,66.06,65.98,65.98,31400.0,50.3475,50.3551,50.2941,50.2941,31400.0
2013-02-04 12:05:00,65.98,66.03,65.97,66.0,32200.0,50.2941,50.3322,50.2865,50.3094,32200.0
2013-02-04 12:10:00,66.0,66.02,65.96,66.0,50800.0,50.3094,50.3246,50.2789,50.3094,50800.0
2013-02-04 12:15:00,66.0,66.02,65.98,65.98,35000.0,50.3094,50.3246,50.2941,50.2941,35000.0
2013-02-04 12:20:00,65.98,66.0,65.95,65.97,56200.0,50.2941,50.3094,50.2713,50.2865,56200.0
2013-02-04 12:25:00,65.98,66.01,65.97,66.0,39200.0,50.2941,50.317,50.2865,50.3094,39200.0
2013-02-04 12:30:00,65.99,66.04,65.98,66.0,21400.0,50.3017,50.3399,50.2941,50.3094,21400.0
2013-02-04 12:35:00,66.0,66.05,66.0,66.01,30800.0,50.3094,50.3475,50.3094,50.317,30800.0
2013-02-04 12:40:00,66.02,66.05,65.99,65.99,15400.0,50.3246,50.3475,50.3017,50.3017,15400.0
2013-02-04 12:45:00,65.99,66.04,65.97,66.03,28400.0,50.3017,50.3399,50.2865,50.3322,28400.0
2013-02-04 12:50:00,66.03,66.04,65.97,65.99,45200.0,50.3322,50.3399,50.2865,50.3017,45200.0
2013-02-04 12:55:00,66.0,66.02,65.98,66.02,38800.0,50.3094,50.3246,50.2941,50.3246,38800.0
2013-02-04 13:00:00,66.02,66.07,66.0,66.03,32800.0,50.3246,50.3627,50.3094,50.3322,32800.0
2013-02-04 13:05:00,66.03,66.06,66.02,66.04,17600.0,50.3322,50.3551,50.3246,50.3399,17600.0
2013-02-04 13:10:00,66.05,66.08,66.04,66.07,20200.0,50.3475,50.3704,50.3399,50.3627,20200.0
2013-02-04 13:15:00,66.07,66.14,66.06,66.13,62600.0,50.3627,50.4161,50.3551,50.4085,62600.0
2013-02-04 13:20:00,66.11,66.17,66.1,66.14,18000.0,50.3932,50.439,50.3856,50.4161,18000.0
2013-02-04 13:25:00,66.13,66.13,66.08,66.1,15600.0,50.4085,50.4085,50.3704,50.3856,15600.0
2013-02-04 13:30:00,66.1,66.1,66.05,66.1,16400.0,50.3856,50.3856,50.3475,50.3856,16400.0
2013-02-04 13:35:00,66.1,66.11,66.08,66.11,11000.0,50.3856,50.3932,50.3704,50.3932,11000.0
2013-02-04 13:40:00,66.11,66.13,66.08,66.08,27400.0,50.3932,50.4085,50.3704,50.3704,27400.0
2013-02-04 13:45:00,66.08,66.1,66.04,66.09,31800.0,50.3704,50.3856,50.3399,50.378,31800.0
2013-02-04 13:50:00,66.08,66.08,66.03,66.08,46400.0,50.3704,50.3704,50.3322,50.3704,46400.0
2013-02-04 13:55:00,66.07,66.08,66.05,66.08,24400.0,50.3627,50.3704,50.3475,50.3704,24400.0
2013-02-04 14:00:00,66.08,66.13,66.07,66.11,29600.0,50.3704,50.4085,50.3627,50.3932,29600.0
2013-02-04 14:05:00,66.11,66.17,66.1,66.14,50200.0,50.3932,50.439,50.3856,50.4161,50200.0
2013-02-04 14:10:00,66.15,66.19,66.15,66.17,26600.0,50.4237,50.4542,50.4237,50.439,26600.0
2013-02-04 14:15:00,66.17,66.18,66.08,66.09,52400.0,50.439,50.4466,50.3704,50.378,52400.0
2013-02-04 14:20:00,66.09,66.13,66.07,66.08,20000.0,50.378,50.4085,50.3627,50.3704,20000.0
2013-02-04 14:25:00,66.08,66.09,66.01,66.09,52800.0,50.3704,50.378,50.317,50.378,52800.0
2013-02-04 14:30:00,66.08,66.08,66.0,66.04,93800.0,50.3704,50.3704,50.3094,50.3399,93800.0
2013-02-04 14:35:00,66.03,66.03,66.0,66.02,34000.0,50.3322,50.3322,50.3094,50.3246,34000.0
2013-02-04 14:40:00,66.02,66.09,66.02,66.09,26400.0,50.3246,50.378,50.3246,50.378,26400.0
2013-02-04 14:45:00,66.08,66.08,66.03,66.07,32000.0,50.3704,50.3704,50.3322,50.3627,32000.0
2013-02-04 14:50:00,66.05,66.08,65.99,66.03,51200.0,50.3475,50.3704,50.3017,50.3322,51200.0
2013-02-04 14:55:00,66.04,66.11,66.03,66.11,30000.0,50.3399,50.3932,50.3322,50.3932,30000.0
2013-02-04 15:00:00,66.1,66.1,66.0,66.02,75000.0,50.3856,50.3856,50.3094,50.3246,75000.0
2013-02-04 15:05:00,66.01,66.08,66.0,66.04,52800.0,50.317,50.3704,50.3094,50.3399,52800.0
2013-02-04 15:10:00,66.03,66.09,66.03,66.09,49800.0,50.3322,50.378,50.3322,50.378,49800.0
2013-02-04 15:15:00,66.08,66.09,66.04,66.06,29800.0,50.3704,50.378,50.3399,50.3551,29800.0
2013-02-04 15:20:00,66.07,66.08,66.02,66.05,63000.0,50.3627,50.3704,50.3246,50.3475,63000.0
2013-02-04 15:25:00,66.05,66.11,66.05,66.08,40200.0,50.3475,50.3932,50.3475,50.3704,40200.0
2013-02-04 15:30:00,66.08,66.09,66.02,66.04,45200.0,50.3704,50.378,50.3246,50.3399,45200.0
2013-02-04 15:35:00,66.03,66.05,65.97,65.97,56200.0,50.3322,50.3475,50.2865,50.2865,56200.0
2013-02-04 15:40:00,65.99,66.0,65.94,65.95,59200.0,50.3017,50.3094,50.2636,50.2713,59200.0
2013-02-04 15:45:00,65.95,66.0,65.95,65.97,50400.0,50.2713,50.3094,50.2713,50.2865,50400.0
2013-02-04 15:50:00,65.97,66.0,65.89,66.0,122000.0,50.2865,50.3094,50.2255,50.3094,122000.0
2013-02-04 15:55:00,66.0,66.04,65.94,65.99,314400.0,50.3094,50.3399,50.2636,50.3017,314400.0
2013-02-05 09:30:00,66.25,66.5,66.06,66.5,97600.0,50.4999,50.6905,50.3551,50.6905,97600.0
2013-02-05 09:35:00,66.48,66.51,66.19,66.32,57600.0,50.6753,50.6981,50.4542,50.5533,57600.0
2013-02-05 09:40:00,66.33,66.5,66.28,66.45,46600.0,50.5609,50.6905,50.5228,50.6524,46600.0
2013-02-05 09:45:00,66.45,66.53,66.41,66.41,45400.0,50.6524,50.7134,50.6219,50.6219,45400.0
2013-02-05 09:50:00,66.41,66.55,66.37,66.47,59400.0,50.6219,50.7286,50.5914,50.6676,59400.0
2013-02-05 09:55:00,66.47,66.51,66.37,66.47,35200.0,50.6676,50.6981,50.5914,50.6676,35200.0
2013-02-05 10:00:00,66.45,66.45,66.31,66.4,40000.0,50.6524,50.6524,50.5457,50.6143,40000.0
2013-02-05 10:05:00,66.41,66.55,66.39,66.46,40600.0,50.6219,50.7286,50.6067,50.66,40600.0
2013-02-05 10:10:00,66.46,66.54,66.46,66.53,39400.0,50.66,50.721,50.66,50.7134,39400.0
2013-02-05 10:15:00,66.54,66.54,66.36,66.36,37200.0,50.721,50.721,50.5838,50.5838,37200.0
2013-02-05 10:20:00,66.36,66.41,66.33,66.33,48800.0,50.5838,50.6219,50.5609,50.5609,48800.0
2013-02-05 10:25:00,66.33,66.42,66.29,66.32,58000.0,50.5609,50.6295,50.5304,50.5533,58000.0
2013-02-05 10:30:00,66.31,66.35,66.23,66.33,66200.0,50.5457,50.5762,50.4847,50.5609,66200.0
2013-02-05 10:35:00,66.35,66.39,66.31,66.34,31800.0,50.5762,50.6067,50.5457,50.5685,31800.0
2013-02-05 10:40:00,66.38,66.46,66.36,66.41,35800.0,50.599,50.66,50.5838,50.6219,35800.0
2013-02-05 10:45:00,66.41,66.49,66.39,66.48,28800.0,50.6219,50.6829,50.6067,50.6753,28800.0
2013-02-05 10:50:00,66.48,66.48,66.39,66.42,29200.0,50.6753,50.6753,50.6067,50.6295,29200.0
2013-02-05 10:55:00,66.42,66.42,66.36,66.36,34000.0,50.6295,50.6295,50.5838,50.5838,34000.0
2013-02-05 11:00:00,66.36,66.41,66.36,66.38,26000.0,50.5838,50.6219,50.5838,50.599,26000.0
2013-02-05 11:05:00,66.38,66.38,66.26,66.28,35200.0,50.599,50.599,50.5076,50.5228,35200.0
2013-02-05 11:10:00,66.29,66.36,66.29,66.31,29200.0,50.5304,50.5838,50.5304,50.5457,29200.0
2013-02-05 11:15:00,66.3,66.31,66.25,66.27,55800.0,50.5381,50.5457,50.4999,50.5152,55800.0
2013-02-05 11:20:00,66.26,66.33,66.24,66.33,42600.0,50.5076,50.5609,50.4923,50.5609,42600.0
2013-02-05 11:25:00,66.33,66.35,66.25,66.26,31600.0,50.5609,50.5762,50.4999,50.5076,31600.0
2013-02-05 11:30:00,66.27,66.35,66.26,66.35,42000.0,50.5152,50.5762,50.5076,50.5762,42000.0
2013-02-05 11:35:00,66.34,66.35,66.26,66.27,29200.0,50.5685,50.5762,50.5076,50.5152,29200.0
2013-02-05 11:40:00,66.26,66.33,66.24,66.25,53600.0,50.5076,50.5609,50.4923,50.4999,53600.0
2013-02-05 11:45:00,66.25,66.29,66.23,66.24,31200.0,50.4999,50.5304,50.4847,50.4923,31200.0
2013-02-05 11:50:00,66.24,66.31,66.23,66.3,17800.0,50.4923,50.5457,50.4847,50.5381,17800.0
2013-02-05 11:55:00,66.31,66.33,66.28,66.3,20400.0,50.5457,50.5609,50.5228,50.5381,20400.0
2013-02-05 12:00:00,66.32,66.37,66.29,66.37,15600.0,50.5533,50.5914,50.5304,50.5914,15600.0
2013-02-05 12:05:00,66.37,66.4,66.36,66.36,39800.0,50.5914,50.6143,50.5838,50.5838,39800.0
2013-02-05 12:10:00,66.37,66.41,66.35,66.38,44200.0,50.5914,50.6219,50.5762,50.599,44200.0
2013-02-05 12:15:00,66.38,66.39,66.36,66.38,15000.0,50.599,50.6067,50.5838,50.599,15000.0
2013-02-05 12:20:00,66.38,66.39,66.34,66.36,14200.0,50.599,50.6067,50.5685,50.5838,14200.0
2013-02-05 12:25:00,66.38,66.39,66.29,66.29,28200.0,50.599,50.6067,50.5304,50.5304,28200.0
2013-02-05 12:30:00,66.29,66.38,66.29,66.36,17800.0,50.5304,50.599,50.5304,50.5838,17800.0
2013-02-05 12:35:00,66.38,66.39,66.35,66.36,15200.0,50.599,50.6067,50.5762,50.5838,15200.0
2013-02-05 12:40:00,66.36,66.39,66.35,66.38,16200.0,50.5838,50.6067,50.5762,50.599,16200.0
2013-02-05 12:45:00,66.38,66.39,66.37,66.38,26400.0,50.599,50.6067,50.5914,50.599,26400.0
2013-02-05 12:50:00,66.39,66.45,66.35,66.42,18800.0,50.6067,50.6524,50.5762,50.6295,18800.0
2013-02-05 12:55:00,66.42,66.46,66.41,66.44,20400.0,50.6295,50.66,50.6219,50.6448,20400.0
2013-02-05 13:00:00,66.44,66.49,66.42,66.43,19400.0,50.6448,50.6829,50.6295,50.6371,19400.0
2013-02-05 13:05:00,66.43,66.44,66.39,66.44,9000.0,50.6371,50.6448,50.6067,50.6448,9000.0
2013-02-05 13:10:00,66.44,66.44,66.36,66.38,9000.0,50.6448,50.6448,50.5838,50.599,9000.0
2013-02-05 13:15:00,66.38,66.43,66.36,66.36,16200.0,50.599,50.6371,50.5838,50.5838,16200.0
2013-02-05 13:20:00,66.37,66.42,66.37,66.42,11000.0,50.5914,50.6295,50.5914,50.6295,11000.0
2013-02-05 13:25:00,66.42,66.49,66.41,66.47,18400.0,50.6295,50.6829,50.6219,50.6676,18400.0
2013-02-05 13:30:00,66.45,66.51,66.45,66.48,26000.0,50.6524,50.6981,50.6524,50.6753,26000.0
2013-02-05 13:35:00,66.48,66.55,66.48,66.49,34800.0,50.6753,50.7286,50.6753,50.6829,34800.0
2013-02-05 13:40:00,66.5,66.54,66.49,66.52,12600.0,50.6905,50.721,50.6829,50.7057,12600.0
2013-02-05 13:45:00,66.52,66.57,66.51,66.55,27800.0,50.7057,50.7439,50.6981,50.7286,27800.0
2013-02-05 13:50:00,66.53,66.57,66.53,66.55,23800.0,50.7134,50.7439,50.7134,50.7286,23800.0
2013-02-05 13:55:00,66.53,66.56,66.49,66.51,16800.0,50.7134,50.7362,50.6829,50.6981,16800.0
2013-02-05 14:00:00,66.51,66.53,66.49,66.52,17800.0,50.6981,50.7134,50.6829,50.7057,17800.0
2013-02-05 14:05:00,66.52,66.58,66.51,66.52,14400.0,50.7057,50.7515,50.6981,50.7057,14400.0
2013-02-05 14:10:00,66.52,66.56,66.51,66.56,36800.0,50.7057,50.7362,50.6981,50.7362,36800.0
2013-02-05 14:15:00,66.57,66.6,66.53,66.58,37000.0,50.7439,50.7667,50.7134,50.7515,37000.0
2013-02-05 14:20:00,66.58,66.58,66.52,66.55,33400.0,50.7515,50.7515,50.7057,50.7286,33400.0
2013-02-05 14:25:00,66.55,66.59,66.54,66.58,12400.0,50.7286,50.7591,50.721,50.7515,12400.0
2013-02-05 14:30:00,66.58,66.64,66.57,66.62,30800.0,50.7515,50.7972,50.7439,50.782,30800.0
2013-02-05 14:35:00,66.61,66.67,66.6,66.67,15600.0,50.7744,50.8201,50.7667,50.8201,15600.0
2013-02-05 14:40:00,66.67,66.7,66.65,66.69,21400.0,50.8201,50.843,50.8048,50.8353,21400.0
2013-02-05 14:45:00,66.68,66.76,66.67,66.73,26200.0,50.8277,50.8887,50.8201,50.8658,26200.0
2013-02-05 14:50:00,66.74,66.78,66.7,66.71,35400.0,50.8734,50.9039,50.843,50.8506,35400.0
2013-02-05 14:55:00,66.7,66.72,66.68,66.72,23800.0,50.843,50.8582,50.8277,50.8582,23800.0
2013-02-05 15:00:00,66.72,66.72,66.61,66.66,45200.0,50.8582,50.8582,50.7744,50.8125,45200.0
2013-02-05 15:05:00,66.65,66.65,66.56,66.59,53400.0,50.8048,50.8048,50.7362,50.7591,53400.0
2013-02-05 15:10:00,66.59,66.59,66.56,66.58,18800.0,50.7591,50.7591,50.7362,50.7515,18800.0
2013-02-05 15:15:00,66.57,66.6,66.52,66.53,28000.0,50.7439,50.7667,50.7057,50.7134,28000.0
2013-02-05 15:20:00,66.53,66.57,66.52,66.53,32400.0,50.7134,50.7439,50.7057,50.7134,32400.0
2013-02-05 15:25:00,66.52,66.57,66.51,66.54,54400.0,50.7057,50.7439,50.6981,50.721,54400.0
2013-02-05 15:30:00,66.53,66.61,66.53,66.61,40400.0,50.7134,50.7744,50.7134,50.7744,40400.0
2013-02-05 15:35:00,66.6,66.63,66.58,66.61,43400.0,50.7667,50.7896,50.7515,50.7744,43400.0
2013-02-05 15:40:00,66.63,66.63,66.58,66.58,67600.0,50.7896,50.7896,50.7515,50.7515,67600.0
2013-02-05 15:45:00,66.58,66.61,66.57,66.58,62200.0,50.7515,50.7744,50.7439,50.7515,62200.0
2013-02-05 15:50:00,66.59,66.6,66.5,66.51,88800.0,50.7591,50.7667,50.6905,50.6981,88800.0
2013-02-05 15:55:00,66.5,66.58,66.5,66.58,247600.0,50.6905,50.7515,50.6905,50.7515,247600.0
2013-02-06 09:30:00,66.17,66.5,66.17,66.35,59400.0,50.439,50.6905,50.439,50.5762,59400.0
2013-02-06 09:35:00,66.39,66.52,66.37,66.44,39200.0,50.6067,50.7057,50.5914,50.6448,39200.0
2013-02-06 09:40:00,66.44,66.46,66.33,66.36,72600.0,50.6448,50.66,50.5609,50.5838,72600.0
2013-02-06 09:45:00,66.36,66.43,66.33,66.39,37600.0,50.5838,50.6371,50.5609,50.6067,37600.0
2013-02-06 09:50:00,66.42,66.55,66.42,66.48,36200.0,50.6295,50.7286,50.6295,50.6753,36200.0
2013-02-06 09:55:00,66.45,66.53,66.42,66.47,63600.0,50.6524,50.7134,50.6295,50.6676,63600.0
2013-02-06 10:00:00,66.48,66.52,66.42,66.47,47000.0,50.6753,50.7057,50.6295,50.6676,47000.0
2013-02-06 10:05:00,66.46,66.49,66.36,66.38,52000.0,50.66,50.6829,50.5838,50.599,52000.0
2013-02-06 10:10:00,66.39,66.45,66.38,66.41,27600.0,50.6067,50.6524,50.599,50.6219,27600.0
2013-02-06 10:15:00,66.42,66.45,66.35,66.44,32000.0,50.6295,50.6524,50.5762,50.6448,32000.0
2013-02-06 10:20:00,66.45,66.45,66.33,66.36,53800.0,50.6524,50.6524,50.5609,50.5838,53800.0
2013-02-06 10:25:00,66.36,66.41,66.35,66.38,29200.0,50.5838,50.6219,50.5762,50.599,29200.0
2013-02-06 10:30:00,66.4,66.41,66.33,66.36,54200.0,50.6143,50.6219,50.5609,50.5838,54200.0
2013-02-06 10:35:00,66.36,66.41,66.35,66.38,47200.0,50.5838,50.6219,50.5762,50.599,47200.0
2013-02-06 10:40:00,66.36,66.42,66.36,66.42,25800.0,50.5838,50.6295,50.5838,50.6295,25800.0
2013-02-06 10:45:00,66.4,66.47,66.4,66.46,29400.0,50.6143,50.6676,50.6143,50.66,29400.0
2013-02-06 10:50:00,66.45,66.48,66.42,66.46,27600.0,50.6524,50.6753,50.6295,50.66,27600.0
2013-02-06 10:55:00,66.47,66.49,66.36,66.43,65000.0,50.6676,50.6829,50.5838,50.6371,65000.0
2013-02-06 11:00:00,66.43,66.53,66.43,66.52,37200.0,50.6371,50.7134,50.6371,50.7057,37200.0
2013-02-06 11:05:00,66.51,66.53,66.46,66.46,33000.0,50.6981,50.7134,50.66,50.66,33000.0
2013-02-06 11:10:00,66.46,66.54,66.45,66.54,38200.0,50.66,50.721,50.6524,50.721,38200.0
2013-02-06 11:15:00,66.55,66.55,66.47,66.51,62200.0,50.7286,50.7286,50.6676,50.6981,62200.0
2013-02-06 11:20:00,66.51,66.63,66.49,66.57,58600.0,50.6981,50.7896,50.6829,50.7439,58600.0
2013-02-06 11:25:00,66.56,66.58,66.5,66.54,29200.0,50.7362,50.7515,50.6905,50.721,29200.0
2013-02-06 11:30:00,66.52,66.56,66.49,66.56,81200.0,50.7057,50.7362,50.6829,50.7362,81200.0
2013-02-06 11:35:00,66.54,66.63,66.54,66.61,52800.0,50.721,50.7896,50.721,50.7744,52800.0
2013-02-06 11:40:00,66.61,66.66,66.61,66.63,32400.0,50.7744,50.8125,50.7744,50.7896,32400.0
2013-02-06 11:45:00,66.62,66.63,66.55,66.56,23600.0,50.782,50.7896,50.7286,50.7362,23600.0
2013-02-06 11:50:00,66.55,66.58,66.51,66.58,39400.0,50.7286,50.7515,50.6981,50.7515,39400.0
2013-02-06 11:55:00,66.56,66.67,66.56,66.64,32800.0,50.7362,50.8201,50.7362,50.7972,32800.0
2013-02-06 12:00:00,66.63,66.64,66.56,66.57,32000.0,50.7896,50.7972,50.7362,50.7439,32000.0
2013-02-06 12:05:00,66.57,66.63,66.57,66.62,18600.0,50.7439,50.7896,50.7439,50.782,18600.0
2013-02-06 12:10:00,66.62,66.66,66.61,66.64,23800.0,50.782,50.8125,50.7744,50.7972,23800.0
2013-02-06 12:15:00,66.63,66.64,66.57,66.58,38400.0,50.7896,50.7972,50.7439,50.7515,38400.0
2013-02-06 12:20:00,66.58,66.58,66.49,66.51,36600.0,50.7515,50.7515,50.6829,50.6981,36600.0
2013-02-06 12:25:00,66.51,66.51,66.47,66.48,18400.0,50.6981,50.6981,50.6676,50.6753,18400.0
2013-02-06 12:30:00,66.48,66.49,66.48,66.49,12600.0,50.6753,50.6829,50.6753,50.6829,12600.0
2013-02-06 12:35:00,66.49,66.53,66.49,66.53,19600.0,50.6829,50.7134,50.6829,50.7134,19600.0
2013-02-06 12:40:00,66.51,66.53,66.47,66.52,19000.0,50.6981,50.7134,50.6676,50.7057,19000.0
2013-02-06 12:45:00,66.52,66.56,66.5,66.51,18600.0,50.7057,50.7362,50.6905,50.6981,18600.0
2013-02-06 12:50:00,66.52,66.53,66.42,66.42,29400.0,50.7057,50.7134,50.6295,50.6295,29400.0
2013-02-06 12:55:00,66.42,66.43,66.38,66.4,49600.0,50.6295,50.6371,50.599,50.6143,49600.0
2013-02-06 13:00:00,66.39,66.43,66.38,66.42,26600.0,50.6067,50.6371,50.599,50.6295,26600.0
2013-02-06 13:05:00,66.42,66.42,66.38,66.42,28200.0,50.6295,50.6295,50.599,50.6295,28200.0
2013-02-06 13:10:00,66.41,66.44,66.39,66.44,19600.0,50.6219,50.6448,50.6067,50.6448,19600.0
2013-02-06 13:15:00,66.44,66.48,66.44,66.46,21400.0,50.6448,50.6753,50.6448,50.66,21400.0
2013-02-06 13:20:00,66.47,66.47,66.41,66.42,40000.0,50.6676,50.6676,50.6219,50.6295,40000.0
2013-02-06 13:25:00,66.42,66.45,66.39,66.4,32800.0,50.6295,50.6524,50.6067,50.6143,32800.0
2013-02-06 13:30:00,66.39,66.4,66.34,66.38,54800.0,50.6067,50.6143,50.5685,50.599,54800.0
2013-02-06 13:35:00,66.4,66.45,66.37,66.39,71800.0,50.6143,50.6524,50.5914,50.6067,71800.0
2013-02-06 13:40:00,66.39,66.46,66.39,66.44,33600.0,50.6067,50.66,50.6067,50.6448,33600.0
2013-02-06 13:45:00,66.44,66.46,66.42,66.43,30400.0,50.6448,50.66,50.6295,50.6371,30400.0
2013-02-06 13:50:00,66.43,66.45,66.39,66.44,25600.0,50.6371,50.6524,50.6067,50.6448,25600.0
2013-02-06 13:55:00,66.42,66.46,66.42,66.42,23600.0,50.6295,50.66,50.6295,50.6295,23600.0
2013-02-06 14:00:00,66.42,66.46,66.38,66.45,35200.0,50.6295,50.66,50.599,50.6524,35200.0
2013-02-06 14:05:00,66.46,66.46,66.39,66.44,28200.0,50.66,50.66,50.6067,50.6448,28200.0
2013-02-06 14:10:00,66.42,66.45,66.39,66.44,43400.0,50.6295,50.6524,50.6067,50.6448,43400.0
2013-02-06 14:15:00,66.44,66.5,66.42,66.45,18600.0,50.6448,50.6905,50.6295,50.6524,18600.0
2013-02-06 14:20:00,66.46,66.54,66.46,66.51,26400.0,50.66,50.721,50.66,50.6981,26400.0
2013-02-06 14:25:00,66.51,66.51,66.44,66.44,41400.0,50.6981,50.6981,50.6448,50.6448,41400.0
2013-02-06 14:30:00,66.45,66.51,66.45,66.5,95800.0,50.6524,50.6981,50.6524,50.6905,95800.0
2013-02-06 14:35:00,66.49,66.53,66.48,66.53,91000.0,50.6829,50.7134,50.6753,50.7134,91000.0
2013-02-06 14:40:00,66.54,66.56,66.46,66.48,61000.0,50.721,50.7362,50.66,50.6753,61000.0
2013-02-06 14:45:00,66.49,66.51,66.46,66.47,123800.0,50.6829,50.6981,50.66,50.6676,123800.0
2013-02-06 14:50:00,66.46,66.47,66.41,66.43,38800.0,50.66,50.6676,50.6219,50.6371,38800.0
2013-02-06 14:55:00,66.43,66.48,66.43,66.46,83000.0,50.6371,50.6753,50.6371,50.66,83000.0
2013-02-06 15:00:00,66.46,66.48,66.42,66.44,38800.0,50.66,50.6753,50.6295,50.6448,38800.0
2013-02-06 15:05:00,66.44,66.45,66.42,66.44,27400.0,50.6448,50.6524,50.6295,50.6448,27400.0
2013-02-06 15:10:00,66.45,66.45,66.4,66.44,31400.0,50.6524,50.6524,50.6143,50.6448,31400.0
2013-02-06 15:15:00,66.44,66.45,66.4,66.42,84200.0,50.6448,50.6524,50.6143,50.6295,84200.0
2013-02-06 15:20:00,66.42,66.46,66.4,66.43,63600.0,50.6295,50.66,50.6143,50.6371,63600.0
2013-02-06 15:25:00,66.44,66.5,66.42,66.5,46000.0,50.6448,50.6905,50.6295,50.6905,46000.0
2013-02-06 15:30:00,66.49,66.49,66.45,66.48,49600.0,50.6829,50.6829,50.6524,50.6753,49600.0
2013-02-06 15:35:00,66.49,66.51,66.48,66.49,47600.0,50.6829,50.6981,50.6753,50.6829,47600.0
2013-02-06 15:40:00,66.49,66.56,66.48,66.55,55600.0,50.6829,50.7362,50.6753,50.7286,55600.0
2013-02-06 15:45:00,66.56,66.63,66.55,66.63,71000.0,50.7362,50.7896,50.7286,50.7896,71000.0
2013-02-06 15:50:00,66.62,66.63,66.53,66.61,103600.0,50.782,50.7896,50.7134,50.7744,103600.0
2013-02-06 15:55:00,66.6,66.67,66.6,66.62,110800.0,50.7667,50.8201,50.7667,50.782,110800.0
2013-02-07 09:30:00,66.52,66.67,66.5,66.66,45600.0,50.7057,50.8201,50.6905,50.8125,45600.0
2013-02-07 09:35:00,66.61,66.62,66.46,66.47,70200.0,50.7744,50.782,50.66,50.6676,70200.0
2013-02-07 09:40:00,66.48,66.48,66.35,66.35,39200.0,50.6753,50.6753,50.5762,50.5762,39200.0
2013-02-07 09:45:00,66.36,66.56,66.33,66.51,51800.0,50.5838,50.7362,50.5609,50.6981,51800.0
2013-02-07 09:50:00,66.53,66.53,66.39,66.42,17600.0,50.7134,50.7134,50.6067,50.6295,17600.0
2013-02-07 09:55:00,66.42,66.48,66.36,66.39,33200.0,50.6295,50.6753,50.5838,50.6067,33200.0
2013-02-07 10:00:00,66.36,66.48,66.36,66.47,21400.0,50.5838,50.6753,50.5838,50.6676,21400.0
2013-02-07 10:05:00,66.45,66.48,66.38,66.42,58000.0,50.6524,50.6753,50.599,50.6295,58000.0
2013-02-07 10:10:00,66.39,66.46,66.3,66.33,44000.0,50.6067,50.66,50.5381,50.5609,44000.0
2013-02-07 10:15:00,66.32,66.35,66.24,66.3,47200.0,50.5533,50.5762,50.4923,50.5381,47200.0
2013-02-07 10:20:00,66.31,66.35,66.12,66.17,48000.0,50.5457,50.5762,50.4008,50.439,48000.0
2013-02-07 10:25:00,66.17,66.21,66.07,66.15,53600.0,50.439,50.4694,50.3627,50.4237,53600.0
2013-02-07 10:30:00,66.16,66.23,66.1,66.1,61800.0,50.4313,50.4847,50.3856,50.3856,61800.0
2013-02-07 10:35:00,66.11,66.12,65.99,65.99,54600.0,50.3932,50.4008,50.3017,50.3017,54600.0
2013-02-07 10:40:00,66.05,66.07,65.95,65.95,44800.0,50.3475,50.3627,50.2713,50.2713,44800.0
2013-02-07 10:45:00,65.97,66.0,65.89,65.98,32800.0,50.2865,50.3094,50.2255,50.2941,32800.0
2013-02-07 10:50:00,65.96,66.01,65.91,66.01,59400.0,50.2789,50.317,50.2408,50.317,59400.0
2013-02-07 10:55:00,66.02,66.09,65.99,66.08,40400.0,50.3246,50.378,50.3017,50.3704,40400.0
2013-02-07 11:00:00,66.08,66.08,65.97,65.99,45200.0,50.3704,50.3704,50.2865,50.3017,45200.0
2013-02-07 11:05:00,65.99,66.04,65.94,65.98,30400.0,50.3017,50.3399,50.2636,50.2941,30400.0
2013-02-07 11:10:00,65.98,66.05,65.96,66.03,35400.0,50.2941,50.3475,50.2789,50.3322,35400.0
2013-02-07 11:15:00,66.03,66.05,65.99,66.02,25400.0,50.3322,50.3475,50.3017,50.3246,25400.0
2013-02-07 11:20:00,66.0,66.04,65.99,66.01,46800.0,50.3094,50.3399,50.3017,50.317,46800.0
2013-02-07 11:25:00,66.01,66.01,65.89,65.92,34800.0,50.317,50.317,50.2255,50.2484,34800.0
2013-02-07 11:30:00,65.94,65.99,65.92,65.95,19000.0,50.2636,50.3017,50.2484,50.2713,19000.0
2013-02-07 11:35:00,65.95,65.97,65.91,65.92,49800.0,50.2713,50.2865,50.2408,50.2484,49800.0
2013-02-07 11:40:00,65.92,65.98,65.83,65.9,44000.0,50.2484,50.2941,50.1798,50.2331,44000.0
2013-02-07 11:45:00,65.9,65.94,65.85,65.88,20200.0,50.2331,50.2636,50.195,50.2179,20200.0
2013-02-07 11:50:00,65.88,65.91,65.83,65.86,22200.0,50.2179,50.2408,50.1798,50.2027,22200.0
2013-02-07 11:55:00,65.86,65.9,65.8,65.88,30200.0,50.2027,50.2331,50.1569,50.2179,30200.0
2013-02-07 12:00:00,65.88,65.95,65.85,65.94,71200.0,50.2179,50.2713,50.195,50.2636,71200.0
2013-02-07 12:05:00,65.94,65.94,65.86,65.86,48200.0,50.2636,50.2636,50.2027,50.2027,48200.0
2013-02-07 12:10:00,65.85,65.92,65.83,65.92,44200.0,50.195,50.2484,50.1798,50.2484,44200.0
2013-02-07 12:15:00,65.9,65.9,65.83,65.89,40000.0,50.2331,50.2331,50.1798,50.2255,40000.0
2013-02-07 12:20:00,65.89,65.94,65.84,65.94,24200.0,50.2255,50.2636,50.1874,50.2636,24200.0
2013-02-07 12:25:00,65.92,65.96,65.88,65.95,15400.0,50.2484,50.2789,50.2179,50.2713,15400.0
2013-02-07 12:30:00,65.95,65.96,65.85,65.89,48600.0,50.2713,50.2789,50.195,50.2255,48600.0
2013-02-07 12:35:00,65.89,65.92,65.82,65.85,32400.0,50.2255,50.2484,50.1722,50.195,32400.0
2013-02-07 12:40:00,65.88,65.89,65.83,65.83,26600.0,50.2179,50.2255,50.1798,50.1798,26600.0
2013-02-07 12:45:00,65.84,65.86,65.78,65.82,35600.0,50.1874,50.2027,50.1417,50.1722,35600.0
2013-02-07 12:50:00,65.81,65.81,65.76,65.8,43000.0,50.1645,50.1645,50.1264,50.1569,43000.0
2013-02-07 12:55:00,65.8,65.82,65.76,65.8,59600.0,50.1569,50.1722,50.1264,50.1569,59600.0
2013-02-07 13:00:00,65.81,65.83,65.78,65.8,55400.0,50.1645,50.1798,50.1417,50.1569,55400.0
2013-02-07 13:05:00,65.81,65.83,65.76,65.8,52600.0,50.1645,50.1798,50.1264,50.1569,52600.0
2013-02-07 13:10:00,65.82,65.85,65.8,65.8,37200.0,50.1722,50.195,50.1569,50.1569,37200.0
2013-02-07 13:15:00,65.82,65.83,65.77,65.83,27200.0,50.1722,50.1798,50.1341,50.1798,27200.0
2013-02-07 13:20:00,65.82,65.86,65.78,65.85,48600.0,50.1722,50.2027,50.1417,50.195,48600.0
2013-02-07 13:25:00,65.86,65.95,65.85,65.92,23400.0,50.2027,50.2713,50.195,50.2484,23400.0
2013-02-07 13:30:00,65.92,65.92,65.86,65.88,32800.0,50.2484,50.2484,50.2027,50.2179,32800.0
2013-02-07 13:35:00,65.88,65.89,65.81,65.81,22400.0,50.2179,50.2255,50.1645,50.1645,22400.0
2013-02-07 13:40:00,65.82,65.86,65.81,65.85,86400.0,50.1722,50.2027,50.1645,50.195,86400.0
2013-02-07 13:45:00,65.86,65.89,65.82,65.83,30400.0,50.2027,50.2255,50.1722,50.1798,30400.0
2013-02-07 13:50:00,65.86,65.9,65.84,65.87,43600.0,50.2027,50.2331,50.1874,50.2103,43600.0
2013-02-07 13:55:00,65.88,66.01,65.86,65.96,52400.0,50.2179,50.317,50.2027,50.2789,52400.0
2013-02-07 14:00:00,65.98,66.01,65.95,65.95,27800.0,50.2941,50.317,50.2713,50.2713,27800.0
2013-02-07 14:05:00,65.97,65.99,65.91,65.91,14400.0,50.2865,50.3017,50.2408,50.2408,14400.0
2013-02-07 14:10:00,65.91,65.99,65.9,65.99,36800.0,50.2408,50.3017,50.2331,50.3017,36800.0
2013-02-07 14:15:00,65.99,66.02,65.98,66.0,29800.0,50.3017,50.3246,50.2941,50.3094,29800.0
2013-02-07 14:20:00,66.01,66.02,65.98,66.02,28800.0,50.317,50.3246,50.2941,50.3246,28800.0
2013-02-07 14:25:00,66.02,66.06,65.99,66.05,34200.0,50.3246,50.3551,50.3017,50.3475,34200.0
2013-02-07 14:30:00,66.05,66.06,66.0,66.02,27200.0,50.3475,50.3551,50.3094,50.3246,27200.0
2013-02-07 14:35:00,66.02,66.05,65.95,66.0,62200.0,50.3246,50.3475,50.2713,50.3094,62200.0
2013-02-07 14:40:00,66.0,66.04,65.97,65.99,24800.0,50.3094,50.3399,50.2865,50.3017,24800.0
2013-02-07 14:45:00,66.01,66.03,65.97,66.03,28200.0,50.317,50.3322,50.2865,50.3322,28200.0
2013-02-07 14:50:00,66.03,66.05,66.0,66.02,84200.0,50.3322,50.3475,50.3094,50.3246,84200.0
2013-02-07 14:55:00,66.03,66.12,66.02,66.1,23200.0,50.3322,50.4008,50.3246,50.3856,23200.0
2013-02-07 15:00:00,66.11,66.12,66.08,66.11,25200.0,50.3932,50.4008,50.3704,50.3932,25200.0
2013-02-07 15:05:00,66.13,66.19,66.1,66.13,26600.0,50.4085,50.4542,50.3856,50.4085,26600.0
2013-02-07 15:10:00,66.13,66.15,66.08,66.08,41400.0,50.4085,50.4237,50.3704,50.3704,41400.0
2013-02-07 15:15:00,66.09,66.13,66.08,66.08,48000.0,50.378,50.4085,50.3704,50.3704,48000.0
2013-02-07 15:20:00,66.09,66.09,66.03,66.07,40400.0,50.378,50.378,50.3322,50.3627,40400.0
2013-02-07 15:25:00,66.07,66.1,66.01,66.02,61600.0,50.3627,50.3856,50.317,50.3246,61600.0
2013-02-07 15:30:00,66.02,66.06,65.99,66.0,104800.0,50.3246,50.3551,50.3017,50.3094,104800.0
2013-02-07 15:35:00,66.0,66.02,65.94,65.98,121200.0,50.3094,50.3246,50.2636,50.2941,121200.0
2013-02-07 15:40:00,65.98,66.02,65.94,65.97,115200.0,50.2941,50.3246,50.2636,50.2865,115200.0
2013-02-07 15:45:00,65.96,65.97,65.91,65.94,108200.0,50.2789,50.2865,50.2408,50.2636,108200.0
2013-02-07 15:50:00,65.95,65.98,65.91,65.94,144600.0,50.2713,50.2941,50.2408,50.2636,144600.0
2013-02-07 15:55:00,65.95,66.03,65.94,66.01,164000.0,50.2713,50.3322,50.2636,50.317,164000.0
2013-02-08 09:30:00,66.19,66.34,66.11,66.13,75400.0,50.4542,50.5685,50.3932,50.4085,75400.0
2013-02-08 09:35:00,66.16,66.36,66.14,66.32,73600.0,50.4313,50.5838,50.4161,50.5533,73600.0
2013-02-08 09:40:00,66.35,66.41,66.22,66.22,66200.0,50.5762,50.6219,50.4771,50.4771,66200.0
2013-02-08 09:45:00,66.19,66.47,66.16,66.41,114800.0,50.4542,50.6676,50.4313,50.6219,114800.0
2013-02-08 09:50:00,66.39,66.45,66.29,66.45,59000.0,50.6067,50.6524,50.5304,50.6524,59000.0
2013-02-08 09:55:00,66.44,66.5,66.33,66.35,40000.0,50.6448,50.6905,50.5609,50.5762,40000.0
2013-02-08 10:00:00,66.36,66.56,66.36,66.5,54800.0,50.5838,50.7362,50.5838,50.6905,54800.0
2013-02-08 10:05:00,66.49,66.54,66.48,66.5,87800.0,50.6829,50.721,50.6753,50.6905,87800.0
2013-02-08 10:10:00,66.5,66.55,66.38,66.42,46200.0,50.6905,50.7286,50.599,50.6295,46200.0
2013-02-08 10:15:00,66.41,66.42,66.3,66.32,29600.0,50.6219,50.6295,50.5381,50.5533,29600.0
2013-02-08 10:20:00,66.32,66.42,66.29,66.36,33400.0,50.5533,50.6295,50.5304,50.5838,33400.0
2013-02-08 10:25:00,66.39,66.4,66.33,66.35,40200.0,50.6067,50.6143,50.5609,50.5762,40200.0
2013-02-08 10:30:00,66.33,66.39,66.24,66.3,66000.0,50.5609,50.6067,50.4923,50.5381,66000.0
2013-02-08 10:35:00,66.3,66.47,66.29,66.39,68800.0,50.5381,50.6676,50.5304,50.6067,68800.0
2013-02-08 10:40:00,66.36,66.4,66.31,66.37,32000.0,50.5838,50.6143,50.5457,50.5914,32000.0
2013-02-08 10:45:00,66.36,66.45,66.28,66.38,38800.0,50.5838,50.6524,50.5228,50.599,38800.0
2013-02-08 10:50:00,66.39,66.39,66.26,66.3,19400.0,50.6067,50.6067,50.5076,50.5381,19400.0
2013-02-08 10:55:00,66.31,66.36,66.27,66.32,13600.0,50.5457,50.5838,50.5152,50.5533,13600.0
2013-02-08 11:00:00,66.32,66.33,66.13,66.17,48600.0,50.5533,50.5609,50.4085,50.439,48600.0
2013-02-08 11:05:00,66.2,66.23,66.13,66.16,32000.0,50.4618,50.4847,50.4085,50.4313,32000.0
2013-02-08 11:10:00,66.14,66.23,66.1,66.12,27800.0,50.4161,50.4847,50.3856,50.4008,27800.0
2013-02-08 11:15:00,66.13,66.29,66.1,66.29,32800.0,50.4085,50.5304,50.3856,50.5304,32800.0
2013-02-08 11:20:00,66.29,66.32,66.23,66.23,27800.0,50.5304,50.5533,50.4847,50.4847,27800.0
2013-02-08 11:25:00,66.24,66.34,66.23,66.3,93200.0,50.4923,50.5685,50.4847,50.5381,93200.0
2013-02-08 11:30:00,66.31,66.33,66.17,66.21,56000.0,50.5457,50.5609,50.439,50.4694,56000.0
2013-02-08 11:35:00,66.21,66.29,66.2,66.26,93200.0,50.4694,50.5304,50.4618,50.5076,93200.0
2013-02-08 11:40:00,66.3,66.37,66.3,66.35,29800.0,50.5381,50.5914,50.5381,50.5762,29800.0
2013-02-08 11:45:00,66.33,66.34,66.27,66.32,92200.0,50.5609,50.5685,50.5152,50.5533,92200.0
2013-02-08 11:50:00,66.3,66.47,66.29,66.42,41000.0,50.5381,50.6676,50.5304,50.6295,41000.0
2013-02-08 11:55:00,66.39,66.41,66.32,66.35,37200.0,50.6067,50.6219,50.5533,50.5762,37200.0
2013-02-08 12:00:00,66.35,66.39,66.32,66.32,59200.0,50.5762,50.6067,50.5533,50.5533,59200.0
2013-02-08 12:05:00,66.35,66.38,66.32,66.35,27600.0,50.5762,50.599,50.5533,50.5762,27600.0
2013-02-08 12:10:00,66.33,66.43,66.33,66.42,35400.0,50.5609,50.6371,50.5609,50.6295,35400.0
2013-02-08 12:15:00,66.4,66.45,66.39,66.39,18200.0,50.6143,50.6524,50.6067,50.6067,18200.0
2013-02-08 12:20:00,66.39,66.44,66.36,66.36,18200.0,50.6067,50.6448,50.5838,50.5838,18200.0
2013-02-08 12:25:00,66.39,66.42,66.35,66.39,14200.0,50.6067,50.6295,50.5762,50.6067,14200.0
2013-02-08 12:30:00,66.39,66.41,66.33,66.36,13600.0,50.6067,50.6219,50.5609,50.5838,13600.0
2013-02-08 12:35:00,66.35,66.36,66.3,66.33,16600.0,50.5762,50.5838,50.5381,50.5609,16600.0
2013-02-08 12:40:00,66.33,66.38,66.31,66.35,17400.0,50.5609,50.599,50.5457,50.5762,17400.0
2013-02-08 12:45:00,66.34,66.36,66.33,66.36,20200.0,50.5685,50.5838,50.5609,50.5838,20200.0
2013-02-08 12:50:00,66.36,66.39,66.35,66.36,17400.0,50.5838,50.6067,50.5762,50.5838,17400.0
2013-02-08 12:55:00,66.36,66.38,66.31,66.35,29400.0,50.5838,50.599,50.5457,50.5762,29400.0
2013-02-08 13:00:00,66.35,66.4,66.33,66.4,45000.0,50.5762,50.6143,50.5609,50.6143,45000.0
2013-02-08 13:05:00,66.39,66.42,66.37,66.39,52000.0,50.6067,50.6295,50.5914,50.6067,52000.0
2013-02-08 13:10:00,66.4,66.42,66.38,66.42,25200.0,50.6143,50.6295,50.599,50.6295,25200.0
2013-02-08 13:15:00,66.42,66.42,66.38,66.39,20800.0,50.6295,50.6295,50.599,50.6067,20800.0
2013-02-08 13:20:00,66.38,66.42,66.36,66.38,22200.0,50.599,50.6295,50.5838,50.599,22200.0
2013-02-08 13:25:00,66.36,66.42,66.32,66.35,67200.0,50.5838,50.6295,50.5533,50.5762,67200.0
2013-02-08 13:30:00,66.36,66.39,66.35,66.38,23400.0,50.5838,50.6067,50.5762,50.599,23400.0
2013-02-08 13:35:00,66.36,66.4,66.33,66.35,29600.0,50.5838,50.6143,50.5609,50.5762,29600.0
2013-02-08 13:40:00,66.35,66.39,66.33,66.36,35200.0,50.5762,50.6067,50.5609,50.5838,35200.0
2013-02-08 13:45:00,66.36,66.39,66.31,66.38,20800.0,50.5838,50.6067,50.5457,50.599,20800.0
2013-02-08 13:50:00,66.38,66.39,66.32,66.35,28600.0,50.599,50.6067,50.5533,50.5762,28600.0
2013-02-08 13:55:00,66.35,66.39,66.32,66.34,26000.0,50.5762,50.6067,50.5533,50.5685,26000.0
2013-02-08 14:00:00,66.33,66.39,66.31,66.31,19400.0,50.5609,50.6067,50.5457,50.5457,19400.0
2013-02-08 14:05:00,66.33,66.38,66.32,66.37,27600.0,50.5609,50.599,50.5533,50.5914,27600.0
2013-02-08 14:10:00,66.38,66.38,66.36,66.38,19800.0,50.599,50.599,50.5838,50.599,19800.0
2013-02-08 14:15:00,66.37,66.38,66.33,66.33,17000.0,50.5914,50.599,50.5609,50.5609,17000.0
2013-02-08 14:20:00,66.33,66.38,66.31,66.36,17600.0,50.5609,50.599,50.5457,50.5838,17600.0
2013-02-08 14:25:00,66.36,66.42,66.35,66.41,22200.0,50.5838,50.6295,50.5762,50.6219,22200.0
2013-02-08 14:30:00,66.41,66.44,66.39,66.43,20600.0,50.6219,50.6448,50.6067,50.6371,20600.0
2013-02-08 14:35:00,66.43,66.47,66.42,66.45,48400.0,50.6371,50.6676,50.6295,50.6524,48400.0
2013-02-08 14:40:00,66.46,66.48,66.44,66.46,33400.0,50.66,50.6753,50.6448,50.66,33400.0
2013-02-08 14:45:00,66.46,66.5,66.46,66.5,44200.0,50.66,50.6905,50.66,50.6905,44200.0
2013-02-08 14:50:00,66.5,66.57,66.5,66.56,58800.0,50.6905,50.7439,50.6905,50.7362,58800.0
2013-02-08 14:55:00,66.55,66.58,66.55,66.55,23800.0,50.7286,50.7515,50.7286,50.7286,23800.0
2013-02-08 15:00:00,66.56,66.57,66.51,66.54,23600.0,50.7362,50.7439,50.6981,50.721,23600.0
2013-02-08 15:05:00,66.53,66.57,66.53,66.53,18000.0,50.7134,50.7439,50.7134,50.7134,18000.0
2013-02-08 15:10:00,66.55,66.56,66.53,66.55,22000.0,50.7286,50.7362,50.7134,50.7286,22000.0
2013-02-08 15:15:00,66.55,66.56,66.53,66.55,22800.0,50.7286,50.7362,50.7134,50.7286,22800.0
2013-02-08 15:20:00,66.56,66.56,66.5,66.52,26600.0,50.7362,50.7362,50.6905,50.7057,26600.0
2013-02-08 15:25:00,66.53,66.53,66.49,66.5,21800.0,50.7134,50.7134,50.6829,50.6905,21800.0
2013-02-08 15:30:00,66.51,66.51,66.42,66.46,35000.0,50.6981,50.6981,50.6295,50.66,35000.0
2013-02-08 15:35:00,66.46,66.46,66.42,66.45,30400.0,50.66,50.66,50.6295,50.6524,30400.0
2013-02-08 15:40:00,66.45,66.51,66.45,66.49,40800.0,50.6524,50.6981,50.6524,50.6829,40800.0
2013-02-08 15:45:00,66.5,66.56,66.49,66.55,54400.0,50.6905,50.7362,50.6829,50.7286,54400.0
2013-02-08 15:50:00,66.55,66.55,66.51,66.53,64000.0,50.7286,50.7286,50.6981,50.7134,64000.0
2013-02-08 15:55:00,66.53,66.56,66.49,66.55,158800.0,50.7134,50.7362,50.6829,50.7286,158800.0
2013-02-11 09:30:00,66.53,66.63,66.46,66.49,88600.0,50.7134,50.7896,50.66,50.6829,88600.0
2013-02-11 09:35:00,66.49,66.72,66.46,66.72,84600.0,50.6829,50.8582,50.66,50.8582,84600.0
2013-02-11 09:40:00,66.72,66.79,66.67,66.78,53800.0,50.8582,50.9116,50.8201,50.9039,53800.0
2013-02-11 09:45:00,66.78,66.78,66.69,66.75,38800.0,50.9039,50.9039,50.8353,50.8811,38800.0
2013-02-11 09:50:00,66.75,66.89,66.74,66.89,33800.0,50.8811,50.9878,50.8734,50.9878,33800.0
2013-02-11 09:55:00,66.89,66.89,66.79,66.82,36800.0,50.9878,50.9878,50.9116,50.9344,36800.0
2013-02-11 10:00:00,66.81,66.85,66.71,66.71,35600.0,50.9268,50.9573,50.8506,50.8506,35600.0
2013-02-11 10:05:00,66.73,66.81,66.67,66.71,36400.0,50.8658,50.9268,50.8201,50.8506,36400.0
2013-02-11 10:10:00,66.72,66.77,66.65,66.65,26200.0,50.8582,50.8963,50.8048,50.8048,26200.0
2013-02-11 10:15:00,66.67,66.72,66.59,66.61,29400.0,50.8201,50.8582,50.7591,50.7744,29400.0
2013-02-11 10:20:00,66.61,66.67,66.58,66.64,38200.0,50.7744,50.8201,50.7515,50.7972,38200.0
2013-02-11 10:25:00,66.64,66.75,66.6,66.75,42200.0,50.7972,50.8811,50.7667,50.8811,42200.0
2013-02-11 10:30:00,66.75,66.85,66.71,66.85,57800.0,50.8811,50.9573,50.8506,50.9573,57800.0
2013-02-11 10:35:00,66.85,67.05,66.83,67.03,79800.0,50.9573,51.1097,50.942,51.0945,79800.0
2013-02-11 10:40:00,66.99,67.11,66.97,67.06,48400.0,51.064,51.1555,51.0488,51.1174,48400.0
2013-02-11 10:45:00,67.05,67.08,67.01,67.05,34000.0,51.1097,51.1326,51.0793,51.1097,34000.0
2013-02-11 10:50:00,67.06,67.13,67.05,67.12,42000.0,51.1174,51.1707,51.1097,51.1631,42000.0
2013-02-11 10:55:00,67.12,67.12,66.96,67.01,33400.0,51.1631,51.1631,51.0411,51.0793,33400.0
2013-02-11 11:00:00,67.02,67.07,66.97,67.03,29200.0,51.0869,51.125,51.0488,51.0945,29200.0
2013-02-11 11:05:00,67.03,67.07,67.01,67.01,28600.0,51.0945,51.125,51.0793,51.0793,28600.0
2013-02-11 11:10:00,67.0,67.01,66.89,66.89,40200.0,51.0716,51.0793,50.9878,50.9878,40200.0
2013-02-11 11:15:00,66.89,66.94,66.89,66.9,16000.0,50.9878,51.0259,50.9878,50.9954,16000.0
2013-02-11 11:20:00,66.9,66.92,66.82,66.86,23400.0,50.9954,51.0107,50.9344,50.9649,23400.0
2013-02-11 11:25:00,66.88,66.89,66.81,66.81,17000.0,50.9802,50.9878,50.9268,50.9268,17000.0
2013-02-11 11:30:00,66.84,66.86,66.81,66.86,20000.0,50.9497,50.9649,50.9268,50.9649,20000.0
2013-02-11 11:35:00,66.86,66.89,66.83,66.86,24200.0,50.9649,50.9878,50.942,50.9649,24200.0
2013-02-11 11:40:00,66.88,66.92,66.86,66.88,13200.0,50.9802,51.0107,50.9649,50.9802,13200.0
2013-02-11 11:45:00,66.89,66.91,66.85,66.88,22800.0,50.9878,51.003,50.9573,50.9802,22800.0
2013-02-11 11:50:00,66.88,66.89,66.85,66.86,10200.0,50.9802,50.9878,50.9573,50.9649,10200.0
2013-02-11 11:55:00,66.86,66.92,66.86,66.9,18600.0,50.9649,51.0107,50.9649,50.9954,18600.0
2013-02-11 12:00:00,66.92,66.97,66.89,66.95,17600.0,51.0107,51.0488,50.9878,51.0335,17600.0
2013-02-11 12:05:00,66.92,66.93,66.86,66.89,18000.0,51.0107,51.0183,50.9649,50.9878,18000.0
2013-02-11 12:10:00,66.86,66.88,66.82,66.86,15000.0,50.9649,50.9802,50.9344,50.9649,15000.0
2013-02-11 12:15:00,66.83,66.87,66.83,66.86,11400.0,50.942,50.9725,50.942,50.9649,11400.0
2013-02-11 12:20:00,66.87,66.89,66.86,66.89,17800.0,50.9725,50.9878,50.9649,50.9878,17800.0
2013-02-11 12:25:00,66.89,66.89,66.83,66.88,18400.0,50.9878,50.9878,50.942,50.9802,18400.0
2013-02-11 12:30:00,66.88,66.88,66.82,66.82,12000.0,50.9802,50.9802,50.9344,50.9344,12000.0
2013-02-11 12:35:00,66.83,66.85,66.79,66.81,18600.0,50.942,50.9573,50.9116,50.9268,18600.0
2013-02-11 12:40:00,66.81,66.82,66.74,66.78,73800.0,50.9268,50.9344,50.8734,50.9039,73800.0
2013-02-11 12:45:00,66.76,66.78,66.68,66.73,27800.0,50.8887,50.9039,50.8277,50.8658,27800.0
2013-02-11 12:50:00,66.73,66.77,66.72,66.76,9600.0,50.8658,50.8963,50.8582,50.8887,9600.0
2013-02-11 12:55:00,66.77,66.79,66.73,66.79,29200.0,50.8963,50.9116,50.8658,50.9116,29200.0
2013-02-11 13:00:00,66.79,66.83,66.79,66.79,11200.0,50.9116,50.942,50.9116,50.9116,11200.0
2013-02-11 13:05:00,66.79,66.81,66.77,66.78,7200.0,50.9116,50.9268,50.8963,50.9039,7200.0
2013-02-11 13:10:00,66.8,66.81,66.74,66.74,5800.0,50.9192,50.9268,50.8734,50.8734,5800.0
2013-02-11 13:15:00,66.74,66.75,66.7,66.75,23800.0,50.8734,50.8811,50.843,50.8811,23800.0
2013-02-11 13:20:00,66.74,66.77,66.74,66.76,5800.0,50.8734,50.8963,50.8734,50.8887,5800.0
2013-02-11 13:25:00,66.77,66.78,66.72,66.75,18600.0,50.8963,50.9039,50.8582,50.8811,18600.0
2013-02-11 13:30:00,66.75,66.75,66.69,66.71,9800.0,50.8811,50.8811,50.8353,50.8506,9800.0
2013-02-11 13:35:00,66.71,66.72,66.67,66.67,15600.0,50.8506,50.8582,50.8201,50.8201,15600.0
2013-02-11 13:40:00,66.67,66.71,66.67,66.67,16600.0,50.8201,50.8506,50.8201,50.8201,16600.0
2013-02-11 13:45:00,66.69,66.71,66.66,66.67,19800.0,50.8353,50.8506,50.8125,50.8201,19800.0
2013-02-11 13:50:00,66.69,66.69,66.67,66.67,11200.0,50.8353,50.8353,50.8201,50.8201,11200.0
2013-02-11 13:55:00,66.67,66.7,66.67,66.69,18800.0,50.8201,50.843,50.8201,50.8353,18800.0
2013-02-11 14:00:00,66.69,66.7,66.67,66.67,30400.0,50.8353,50.843,50.8201,50.8201,30400.0
2013-02-11 14:05:00,66.67,66.67,66.61,66.65,30600.0,50.8201,50.8201,50.7744,50.8048,30600.0
2013-02-11 14:10:00,66.66,66.68,66.65,66.66,21400.0,50.8125,50.8277,50.8048,50.8125,21400.0
2013-02-11 14:15:00,66.64,66.65,66.61,66.64,34400.0,50.7972,50.8048,50.7744,50.7972,34400.0
2013-02-11 14:20:00,66.64,66.67,66.64,66.67,19000.0,50.7972,50.8201,50.7972,50.8201,19000.0
2013-02-11 14:25:00,66.67,66.68,66.64,66.64,20800.0,50.8201,50.8277,50.7972,50.7972,20800.0
2013-02-11 14:30:00,66.64,66.66,66.61,66.66,25000.0,50.7972,50.8125,50.7744,50.8125,25000.0
2013-02-11 14:35:00,66.66,66.66,66.64,66.65,21200.0,50.8125,50.8125,50.7972,50.8048,21200.0
2013-02-11 14:40:00,66.65,66.71,66.65,66.67,18800.0,50.8048,50.8506,50.8048,50.8201,18800.0
2013-02-11 14:45:00,66.67,66.73,66.66,66.72,17800.0,50.8201,50.8658,50.8125,50.8582,17800.0
2013-02-11 14:50:00,66.73,66.77,66.71,66.77,20000.0,50.8658,50.8963,50.8506,50.8963,20000.0
2013-02-11 14:55:00,66.77,66.81,66.73,66.73,22400.0,50.8963,50.9268,50.8658,50.8658,22400.0
2013-02-11 15:00:00,66.73,66.8,66.73,66.79,23800.0,50.8658,50.9192,50.8658,50.9116,23800.0
2013-02-11 15:05:00,66.78,66.78,66.73,66.74,22000.0,50.9039,50.9039,50.8658,50.8734,22000.0
2013-02-11 15:10:00,66.74,66.77,66.74,66.74,29200.0,50.8734,50.8963,50.8734,50.8734,29200.0
2013-02-11 15:15:00,66.74,66.75,66.71,66.71,23600.0,50.8734,50.8811,50.8506,50.8506,23600.0
2013-02-11 15:20:00,66.7,66.73,66.7,66.72,21600.0,50.843,50.8658,50.843,50.8582,21600.0
2013-02-11 15:25:00,66.72,66.76,66.71,66.72,27800.0,50.8582,50.8887,50.8506,50.8582,27800.0
2013-02-11 15:30:00,66.72,66.82,66.72,66.82,34400.0,50.8582,50.9344,50.8582,50.9344,34400.0
2013-02-11 15:35:00,66.82,66.82,66.79,66.8,43600.0,50.9344,50.9344,50.9116,50.9192,43600.0
2013-02-11 15:40:00,66.8,66.81,66.78,66.81,30400.0,50.9192,50.9268,50.9039,50.9268,30400.0
2013-02-11 15:45:00,66.81,66.82,66.77,66.82,58200.0,50.9268,50.9344,50.8963,50.9344,58200.0
2013-02-11 15:50:00,66.82,66.82,66.76,66.76,69000.0,50.9344,50.9344,50.8887,50.8887,69000.0
2013-02-11 15:55:00,66.76,66.78,66.68,66.71,112200.0,50.8887,50.9039,50.8277,50.8506,112200.0
2013-02-12 09:30:00,66.74,66.91,66.63,66.83,46000.0,50.8734,51.003,50.7896,50.942,46000.0
2013-02-12 09:35:00,66.83,66.92,66.81,66.9,17200.0,50.942,51.0107,50.9268,50.9954,17200.0
2013-02-12 09:40:00,66.89,67.0,66.86,67.0,28400.0,50.9878,51.0716,50.9649,51.0716,28400.0
2013-02-12 09:45:00,66.98,67.02,66.89,66.89,31800.0,51.0564,51.0869,50.9878,50.9878,31800.0
2013-02-12 09:50:00,66.89,67.01,66.88,66.99,43800.0,50.9878,51.0793,50.9802,51.064,43800.0
2013-02-12 09:55:00,67.01,67.06,66.98,66.99,26800.0,51.0793,51.1174,51.0564,51.064,26800.0
2013-02-12 10:00:00,66.98,67.05,66.91,66.91,37000.0,51.0564,51.1097,51.003,51.003,37000.0
2013-02-12 10:05:00,66.91,67.02,66.89,66.95,54800.0,51.003,51.0869,50.9878,51.0335,54800.0
2013-02-12 10:10:00,66.99,66.99,66.94,66.94,22000.0,51.064,51.064,51.0259,51.0259,22000.0
2013-02-12 10:15:00,66.97,66.99,66.94,66.96,12200.0,51.0488,51.064,51.0259,51.0411,12200.0
2013-02-12 10:20:00,66.94,66.99,66.91,66.99,17400.0,51.0259,51.064,51.003,51.064,17400.0
2013-02-12 10:25:00,66.98,66.98,66.92,66.92,28400.0,51.0564,51.0564,51.0107,51.0107,28400.0
2013-02-12 10:30:00,66.94,66.97,66.92,66.95,41400.0,51.0259,51.0488,51.0107,51.0335,41400.0
2013-02-12 10:35:00,66.96,66.96,66.8,66.89,87800.0,51.0411,51.0411,50.9192,50.9878,87800.0
2013-02-12 10:40:00,66.89,66.98,66.86,66.98,35000.0,50.9878,51.0564,50.9649,51.0564,35000.0
2013-02-12 10:45:00,66.96,66.98,66.89,66.92,21200.0,51.0411,51.0564,50.9878,51.0107,21200.0
2013-02-12 10:50:00,66.89,66.95,66.89,66.92,11600.0,50.9878,51.0335,50.9878,51.0107,11600.0
2013-02-12 10:55:00,66.93,66.97,66.92,66.92,22000.0,51.0183,51.0488,51.0107,51.0107,22000.0
2013-02-12 11:00:00,66.92,66.97,66.89,66.96,41800.0,51.0107,51.0488,50.9878,51.0411,41800.0
2013-02-12 11:05:00,66.98,66.98,66.93,66.96,16000.0,51.0564,51.0564,51.0183,51.0411,16000.0
2013-02-12 11:10:00,66.98,67.02,66.97,67.02,23000.0,51.0564,51.0869,51.0488,51.0869,23000.0
2013-02-12 11:15:00,67.03,67.03,66.96,67.03,24600.0,51.0945,51.0945,51.0411,51.0945,24600.0
2013-02-12 11:20:00,67.01,67.03,66.96,66.97,27600.0,51.0793,51.0945,51.0411,51.0488,27600.0
2013-02-12 11:25:00,66.96,67.0,66.95,66.99,28800.0,51.0411,51.0716,51.0335,51.064,28800.0
2013-02-12 11:30:00,66.99,67.04,66.97,67.04,17400.0,51.064,51.1021,51.0488,51.1021,17400.0
2013-02-12 11:35:00,67.05,67.05,67.01,67.03,24200.0,51.1097,51.1097,51.0793,51.0945,24200.0
2013-02-12 11:40:00,67.03,67.03,66.98,67.0,18600.0,51.0945,51.0945,51.0564,51.0716,18600.0
2013-02-12 11:45:00,67.0,67.01,66.94,67.01,22200.0,51.0716,51.0793,51.0259,51.0793,22200.0
2013-02-12 11:50:00,67.01,67.02,66.96,67.0,31000.0,51.0793,51.0869,51.0411,51.0716,31000.0
2013-02-12 11:55:00,67.0,67.06,66.99,67.0,44000.0,51.0716,51.1174,51.064,51.0716,44000.0
2013-02-12 12:00:00,67.0,67.22,67.0,67.19,142800.0,51.0716,51.2393,51.0716,51.2165,142800.0
2013-02-12 12:05:00,67.19,67.21,67.16,67.2,38400.0,51.2165,51.2317,51.1936,51.2241,38400.0
2013-02-12 12:10:00,67.2,67.2,67.17,67.2,22600.0,51.2241,51.2241,51.2012,51.2241,22600.0
2013-02-12 12:15:00,67.19,67.25,67.19,67.23,23200.0,51.2165,51.2622,51.2165,51.247,23200.0
2013-02-12 12:20:00,67.24,67.29,67.22,67.24,25400.0,51.2546,51.2927,51.2393,51.2546,25400.0
2013-02-12 12:25:00,67.24,67.25,67.23,67.24,17400.0,51.2546,51.2622,51.247,51.2546,17400.0
2013-02-12 12:30:00,67.24,67.26,67.21,67.24,18000.0,51.2546,51.2698,51.2317,51.2546,18000.0
2013-02-12 12:35:00,67.25,67.26,67.23,67.25,12200.0,51.2622,51.2698,51.247,51.2622,12200.0
2013-02-12 12:40:00,67.23,67.29,67.22,67.22,29200.0,51.247,51.2927,51.2393,51.2393,29200.0
2013-02-12 12:45:00,67.21,67.28,67.19,67.27,13000.0,51.2317,51.2851,51.2165,51.2774,13000.0
2013-02-12 12:50:00,67.26,67.32,67.19,67.19,66800.0,51.2698,51.3156,51.2165,51.2165,66800.0
2013-02-12 12:55:00,67.19,67.28,67.19,67.22,69000.0,51.2165,51.2851,51.2165,51.2393,69000.0
2013-02-12 13:00:00,67.22,67.25,67.19,67.25,20000.0,51.2393,51.2622,51.2165,51.2622,20000.0
2013-02-12 13:05:00,67.25,67.28,67.23,67.26,16800.0,51.2622,51.2851,51.247,51.2698,16800.0
2013-02-12 13:10:00,67.25,67.27,67.23,67.26,21400.0,51.2622,51.2774,51.247,51.2698,21400.0
2013-02-12 13:15:00,67.24,67.27,67.2,67.25,33800.0,51.2546,51.2774,51.2241,51.2622,33800.0
2013-02-12 13:20:00,67.25,67.32,67.25,67.29,10400.0,51.2622,51.3156,51.2622,51.2927,10400.0
2013-02-12 13:25:00,67.31,67.33,67.27,67.27,20400.0,51.3079,51.3232,51.2774,51.2774,20400.0
2013-02-12 13:30:00,67.27,67.31,67.25,67.29,54200.0,51.2774,51.3079,51.2622,51.2927,54200.0
2013-02-12 13:35:00,67.28,67.35,67.28,67.33,11800.0,51.2851,51.3384,51.2851,51.3232,11800.0
2013-02-12 13:40:00,67.33,67.36,67.33,67.36,13800.0,51.3232,51.346,51.3232,51.346,13800.0
2013-02-12 13:45:00,67.36,67.37,67.34,67.37,10600.0,51.346,51.3537,51.3308,51.3537,10600.0
2013-02-12 13:50:00,67.36,67.39,67.35,67.39,16400.0,51.346,51.3689,51.3384,51.3689,16400.0
2013-02-12 13:55:00,67.38,67.38,67.33,67.36,10600.0,51.3613,51.3613,51.3232,51.346,10600.0
2013-02-12 14:00:00,67.36,67.37,67.34,67.36,19000.0,51.346,51.3537,51.3308,51.346,19000.0
2013-02-12 14:05:00,67.36,67.41,67.36,67.37,22400.0,51.346,51.3842,51.346,51.3537,22400.0
2013-02-12 14:10:00,67.38,67.39,67.34,67.35,17400.0,51.3613,51.3689,51.3308,51.3384,17400.0
2013-02-12 14:15:00,67.35,67.41,67.35,67.41,14400.0,51.3384,51.3842,51.3384,51.3842,14400.0
2013-02-12 14:20:00,67.41,67.42,67.36,67.36,31000.0,51.3842,51.3918,51.346,51.346,31000.0
2013-02-12 14:25:00,67.36,67.37,67.33,67.33,14600.0,51.346,51.3537,51.3232,51.3232,14600.0
2013-02-12 14:30:00,67.33,67.36,67.33,67.36,18800.0,51.3232,51.346,51.3232,51.346,18800.0
2013-02-12 14:35:00,67.36,67.39,67.35,67.35,39400.0,51.346,51.3689,51.3384,51.3384,39400.0
2013-02-12 14:40:00,67.36,67.38,67.33,67.36,31200.0,51.346,51.3613,51.3232,51.346,31200.0
2013-02-12 14:45:00,67.36,67.38,67.35,67.38,19000.0,51.346,51.3613,51.3384,51.3613,19000.0
2013-02-12 14:50:00,67.38,67.39,67.35,67.37,26400.0,51.3613,51.3689,51.3384,51.3537,26400.0
2013-02-12 14:55:00,67.39,67.39,67.36,67.38,25800.0,51.3689,51.3689,51.346,51.3613,25800.0
2013-02-12 15:00:00,67.39,67.39,67.32,67.33,46400.0,51.3689,51.3689,51.3156,51.3232,46400.0
2013-02-12 15:05:00,67.32,67.36,67.32,67.33,23000.0,51.3156,51.346,51.3156,51.3232,23000.0
2013-02-12 15:10:00,67.33,67.36,67.31,67.33,80600.0,51.3232,51.346,51.3079,51.3232,80600.0
2013-02-12 15:15:00,67.33,67.37,67.3,67.36,85200.0,51.3232,51.3537,51.3003,51.346,85200.0
2013-02-12 15:20:00,67.36,67.39,67.35,67.37,53000.0,51.346,51.3689,51.3384,51.3537,53000.0
2013-02-12 15:25:00,67.37,67.39,67.36,67.38,22800.0,51.3537,51.3689,51.346,51.3613,22800.0
2013-02-12 15:30:00,67.39,67.39,67.34,67.36,38800.0,51.3689,51.3689,51.3308,51.346,38800.0
2013-02-12 15:35:00,67.37,67.4,67.34,67.35,27800.0,51.3537,51.3765,51.3308,51.3384,27800.0
2013-02-12 15:40:00,67.35,67.39,67.32,67.38,32200.0,51.3384,51.3689,51.3156,51.3613,32200.0
2013-02-12 15:45:00,67.38,67.39,67.33,67.36,52800.0,51.3613,51.3689,51.3232,51.346,52800.0
2013-02-12 15:50:00,67.36,67.38,67.31,67.33,69000.0,51.346,51.3613,51.3079,51.3232,69000.0
2013-02-12 15:55:00,67.33,67.38,67.29,67.34,119800.0,51.3232,51.3613,51.2927,51.3308,119800.0
2013-02-13 09:30:00,67.46,67.73,67.41,67.73,142400.0,51.4223,51.6281,51.3842,51.6281,142400.0
2013-02-13 09:35:00,67.75,67.89,67.73,67.88,188800.0,51.6433,51.75,51.6281,51.7424,188800.0
2013-02-13 09:40:00,67.86,67.88,67.7,67.77,58600.0,51.7272,51.7424,51.6052,51.6586,58600.0
2013-02-13 09:45:00,67.76,67.81,67.6,67.6,34600.0,51.651,51.6891,51.529,51.529,34600.0
2013-02-13 09:50:00,67.58,67.64,67.48,67.58,75600.0,51.5137,51.5595,51.4375,51.5137,75600.0
2013-02-13 09:55:00,67.56,67.67,67.53,67.61,43200.0,51.4985,51.5824,51.4756,51.5366,43200.0
2013-02-13 10:00:00,67.6,67.61,67.54,67.58,68800.0,51.529,51.5366,51.4833,51.5137,68800.0
2013-02-13 10:05:00,67.58,67.73,67.58,67.73,41800.0,51.5137,51.6281,51.5137,51.6281,41800.0
2013-02-13 10:10:00,67.74,67.8,67.65,67.8,40400.0,51.6357,51.6814,51.5671,51.6814,40400.0
2013-02-13 10:15:00,67.8,67.83,67.79,67.8,32000.0,51.6814,51.7043,51.6738,51.6814,32000.0
2013-02-13 10:20:00,67.8,67.85,67.71,67.8,37600.0,51.6814,51.7196,51.6128,51.6814,37600.0
2013-02-13 10:25:00,67.82,67.84,67.69,67.71,51600.0,51.6967,51.7119,51.5976,51.6128,51600.0
2013-02-13 10:30:00,67.73,67.76,67.72,67.76,33800.0,51.6281,51.651,51.6205,51.651,33800.0
2013-02-13 10:35:00,67.76,67.78,67.67,67.71,41600.0,51.651,51.6662,51.5824,51.6128,41600.0
2013-02-13 10:40:00,67.72,67.77,67.65,67.66,27400.0,51.6205,51.6586,51.5671,51.5747,27400.0
2013-02-13 10:45:00,67.64,67.66,67.53,67.63,44000.0,51.5595,51.5747,51.4756,51.5519,44000.0
2013-02-13 10:50:00,67.64,67.83,67.5,67.54,119000.0,51.5595,51.7043,51.4528,51.4833,119000.0
2013-02-13 10:55:00,67.54,67.59,67.51,67.52,35000.0,51.4833,51.5214,51.4604,51.468,35000.0
2013-02-13 11:00:00,67.52,67.53,67.47,67.52,70400.0,51.468,51.4756,51.4299,51.468,70400.0
2013-02-13 11:05:00,67.5,67.55,67.5,67.54,23600.0,51.4528,51.4909,51.4528,51.4833,23600.0
2013-02-13 11:10:00,67.55,67.55,67.5,67.52,27000.0,51.4909,51.4909,51.4528,51.468,27000.0
2013-02-13 11:15:00,67.52,67.53,67.45,67.48,54000.0,51.468,51.4756,51.4147,51.4375,54000.0
2013-02-13 11:20:00,67.48,67.53,67.47,67.53,51000.0,51.4375,51.4756,51.4299,51.4756,51000.0
2013-02-13 11:25:00,67.5,67.51,67.48,67.5,32800.0,51.4528,51.4604,51.4375,51.4528,32800.0
2013-02-13 11:30:00,67.5,67.51,67.47,67.5,27000.0,51.4528,51.4604,51.4299,51.4528,27000.0
2013-02-13 11:35:00,67.5,67.57,67.5,67.55,18000.0,51.4528,51.5061,51.4528,51.4909,18000.0
2013-02-13 11:40:00,67.56,67.57,67.49,67.55,28600.0,51.4985,51.5061,51.4451,51.4909,28600.0
2013-02-13 11:45:00,67.56,67.64,67.55,67.61,45600.0,51.4985,51.5595,51.4909,51.5366,45600.0
2013-02-13 11:50:00,67.61,67.66,67.56,67.56,28200.0,51.5366,51.5747,51.4985,51.4985,28200.0
2013-02-13 11:55:00,67.56,67.62,67.55,67.61,16000.0,51.4985,51.5442,51.4909,51.5366,16000.0
2013-02-13 12:00:00,67.6,67.6,67.55,67.56,96400.0,51.529,51.529,51.4909,51.4985,96400.0
2013-02-13 12:05:00,67.56,67.58,67.54,67.57,19600.0,51.4985,51.5137,51.4833,51.5061,19600.0
2013-02-13 12:10:00,67.57,67.57,67.51,67.51,31000.0,51.5061,51.5061,51.4604,51.4604,31000.0
2013-02-13 12:15:00,67.51,67.53,67.49,67.53,20800.0,51.4604,51.4756,51.4451,51.4756,20800.0
2013-02-13 12:20:00,67.53,67.53,67.5,67.51,5000.0,51.4756,51.4756,51.4528,51.4604,5000.0
2013-02-13 12:25:00,67.5,67.5,67.45,67.47,31400.0,51.4528,51.4528,51.4147,51.4299,31400.0
2013-02-13 12:30:00,67.47,67.53,67.47,67.53,25000.0,51.4299,51.4756,51.4299,51.4756,25000.0
2013-02-13 12:35:00,67.53,67.6,67.52,67.6,14400.0,51.4756,51.529,51.468,51.529,14400.0
2013-02-13 12:40:00,67.58,67.6,67.56,67.6,11600.0,51.5137,51.529,51.4985,51.529,11600.0
2013-02-13 12:45:00,67.6,67.64,67.59,67.63,19800.0,51.529,51.5595,51.5214,51.5519,19800.0
2013-02-13 12:50:00,67.62,67.68,67.58,67.66,24200.0,51.5442,51.59,51.5137,51.5747,24200.0
2013-02-13 12:55:00,67.65,67.68,67.56,67.57,28600.0,51.5671,51.59,51.4985,51.5061,28600.0
2013-02-13 13:00:00,67.58,67.61,67.56,67.61,11400.0,51.5137,51.5366,51.4985,51.5366,11400.0
2013-02-13 13:05:00,67.61,67.67,67.6,67.65,15800.0,51.5366,51.5824,51.529,51.5671,15800.0
2013-02-13 13:10:00,67.64,67.67,67.61,67.64,43600.0,51.5595,51.5824,51.5366,51.5595,43600.0
2013-02-13 13:15:00,67.62,67.67,67.58,67.58,98000.0,51.5442,51.5824,51.5137,51.5137,98000.0
2013-02-13 13:20:00,67.61,67.64,67.58,67.64,51600.0,51.5366,51.5595,51.5137,51.5595,51600.0
2013-02-13 13:25:00,67.64,67.7,67.6,67.7,60000.0,51.5595,51.6052,51.529,51.6052,60000.0
2013-02-13 13:30:00,67.7,67.7,67.63,67.64,44000.0,51.6052,51.6052,51.5519,51.5595,44000.0
2013-02-13 13:35:00,67.63,67.66,67.63,67.65,36000.0,51.5519,51.5747,51.5519,51.5671,36000.0
2013-02-13 13:40:00,67.64,67.69,67.63,67.69,42200.0,51.5595,51.5976,51.5519,51.5976,42200.0
2013-02-13 13:45:00,67.69,67.7,67.65,67.66,23000.0,51.5976,51.6052,51.5671,51.5747,23000.0
2013-02-13 13:50:00,67.66,67.7,67.63,67.69,52000.0,51.5747,51.6052,51.5519,51.5976,52000.0
2013-02-13 13:55:00,67.69,67.7,67.68,67.7,7600.0,51.5976,51.6052,51.59,51.6052,7600.0
2013-02-13 14:00:00,67.69,67.72,67.69,67.71,29600.0,51.5976,51.6205,51.5976,51.6128,29600.0
2013-02-13 14:05:00,67.72,67.72,67.68,67.69,25000.0,51.6205,51.6205,51.59,51.5976,25000.0
2013-02-13 14:10:00,67.68,67.69,67.65,67.65,16200.0,51.59,51.5976,51.5671,51.5671,16200.0
2013-02-13 14:15:00,67.65,67.67,67.62,67.62,19400.0,51.5671,51.5824,51.5442,51.5442,19400.0
2013-02-13 14:20:00,67.62,67.65,67.57,67.58,31000.0,51.5442,51.5671,51.5061,51.5137,31000.0
2013-02-13 14:25:00,67.59,67.7,67.49,67.53,240200.0,51.5214,51.6052,51.4451,51.4756,240200.0
2013-02-13 14:30:00,67.54,67.58,67.41,67.41,395000.0,51.4833,51.5137,51.3842,51.3842,395000.0
2013-02-13 14:35:00,67.45,67.59,67.41,67.57,100400.0,51.4147,51.5214,51.3842,51.5061,100400.0
2013-02-13 14:40:00,67.57,67.57,67.53,67.53,21000.0,51.5061,51.5061,51.4756,51.4756,21000.0
2013-02-13 14:45:00,67.52,67.56,67.49,67.51,16200.0,51.468,51.4985,51.4451,51.4604,16200.0
2013-02-13 14:50:00,67.52,67.53,67.48,67.49,23600.0,51.468,51.4756,51.4375,51.4451,23600.0
2013-02-13 14:55:00,67.49,67.51,67.45,67.48,43600.0,51.4451,51.4604,51.4147,51.4375,43600.0
2013-02-13 15:00:00,67.48,67.52,67.47,67.5,41400.0,51.4375,51.468,51.4299,51.4528,41400.0
2013-02-13 15:05:00,67.5,67.53,67.5,67.51,30200.0,51.4528,51.4756,51.4528,51.4604,30200.0
2013-02-13 15:10:00,67.53,67.53,67.48,67.5,43600.0,51.4756,51.4756,51.4375,51.4528,43600.0
2013-02-13 15:15:00,67.49,67.53,67.46,67.51,58200.0,51.4451,51.4756,51.4223,51.4604,58200.0
2013-02-13 15:20:00,67.52,67.58,67.49,67.52,66200.0,51.468,51.5137,51.4451,51.468,66200.0
2013-02-13 15:25:00,67.52,67.53,67.49,67.5,47600.0,51.468,51.4756,51.4451,51.4528,47600.0
2013-02-13 15:30:00,67.52,67.55,67.5,67.51,55200.0,51.468,51.4909,51.4528,51.4604,55200.0
2013-02-13 15:35:00,67.5,67.55,67.5,67.5,53800.0,51.4528,51.4909,51.4528,51.4528,53800.0
2013-02-13 15:40:00,67.51,67.55,67.51,67.52,53200.0,51.4604,51.4909,51.4604,51.468,53200.0
2013-02-13 15:45:00,67.52,67.57,67.45,67.46,147000.0,51.468,51.5061,51.4147,51.4223,147000.0
2013-02-13 15:50:00,67.47,67.52,67.45,67.51,183400.0,51.4299,51.468,51.4147,51.4604,183400.0
2013-02-13 15:55:00,67.51,67.65,67.51,67.64,246000.0,51.4604,51.5671,51.4604,51.5595,246000.0
2013-02-14 09:30:00,67.31,67.54,67.31,67.36,57800.0,51.3079,51.4833,51.3079,51.346,57800.0
2013-02-14 09:35:00,67.36,67.51,67.32,67.47,42600.0,51.346,51.4604,51.3156,51.4299,42600.0
2013-02-14 09:40:00,67.49,67.5,67.36,67.41,45600.0,51.4451,51.4528,51.346,51.3842,45600.0
2013-02-14 09:45:00,67.41,67.41,67.29,67.35,49400.0,51.3842,51.3842,51.2927,51.3384,49400.0
2013-02-14 09:50:00,67.36,67.44,67.35,67.36,44800.0,51.346,51.407,51.3384,51.346,44800.0
2013-02-14 09:55:00,67.35,67.36,67.25,67.29,32600.0,51.3384,51.346,51.2622,51.2927,32600.0
2013-02-14 10:00:00,67.29,67.41,67.29,67.33,68800.0,51.2927,51.3842,51.2927,51.3232,68800.0
2013-02-14 10:05:00,67.33,67.4,67.28,67.4,25000.0,51.3232,51.3765,51.2851,51.3765,25000.0
2013-02-14 10:10:00,67.42,67.46,67.36,67.42,34800.0,51.3918,51.4223,51.346,51.3918,34800.0
2013-02-14 10:15:00,67.41,67.46,67.4,67.45,26200.0,51.3842,51.4223,51.3765,51.4147,26200.0
2013-02-14 10:20:00,67.41,67.44,67.36,67.41,45600.0,51.3842,51.407,51.346,51.3842,45600.0
2013-02-14 10:25:00,67.41,67.55,67.41,67.55,20200.0,51.3842,51.4909,51.3842,51.4909,20200.0
2013-02-14 10:30:00,67.54,67.6,67.49,67.6,19200.0,51.4833,51.529,51.4451,51.529,19200.0
2013-02-14 10:35:00,67.6,67.73,67.6,67.73,28000.0,51.529,51.6281,51.529,51.6281,28000.0
2013-02-14 10:40:00,67.72,67.82,67.7,67.82,44800.0,51.6205,51.6967,51.6052,51.6967,44800.0
2013-02-14 10:45:00,67.79,67.83,67.79,67.8,27200.0,51.6738,51.7043,51.6738,51.6814,27200.0
2013-02-14 10:50:00,67.8,67.8,67.7,67.71,32200.0,51.6814,51.6814,51.6052,51.6128,32200.0
2013-02-14 10:55:00,67.7,67.7,67.6,67.62,14400.0,51.6052,51.6052,51.529,51.5442,14400.0
2013-02-14 11:00:00,67.61,67.67,67.6,67.64,18000.0,51.5366,51.5824,51.529,51.5595,18000.0
2013-02-14 11:05:00,67.64,67.67,67.63,67.64,14600.0,51.5595,51.5824,51.5519,51.5595,14600.0
2013-02-14 11:10:00,67.64,67.67,67.64,67.64,25200.0,51.5595,51.5824,51.5595,51.5595,25200.0
2013-02-14 11:15:00,67.66,67.67,67.63,67.66,10000.0,51.5747,51.5824,51.5519,51.5747,10000.0
2013-02-14 11:20:00,67.66,67.71,67.66,67.7,13400.0,51.5747,51.6128,51.5747,51.6052,13400.0
2013-02-14 11:25:00,67.71,67.72,67.64,67.66,22600.0,51.6128,51.6205,51.5595,51.5747,22600.0
2013-02-14 11:30:00,67.65,67.69,67.64,67.64,30800.0,51.5671,51.5976,51.5595,51.5595,30800.0
2013-02-14 11:35:00,67.64,67.67,67.64,67.64,9400.0,51.5595,51.5824,51.5595,51.5595,9400.0
2013-02-14 11:40:00,67.65,67.68,67.64,67.67,33200.0,51.5671,51.59,51.5595,51.5824,33200.0
2013-02-14 11:45:00,67.68,67.71,67.64,67.64,20600.0,51.59,51.6128,51.5595,51.5595,20600.0
2013-02-14 11:50:00,67.65,67.67,67.63,67.66,8200.0,51.5671,51.5824,51.5519,51.5747,8200.0
2013-02-14 11:55:00,67.67,67.7,67.64,67.69,13200.0,51.5824,51.6052,51.5595,51.5976,13200.0
2013-02-14 12:00:00,67.69,67.72,67.67,67.72,24000.0,51.5976,51.6205,51.5824,51.6205,24000.0
2013-02-14 12:05:00,67.7,67.74,67.7,67.73,14200.0,51.6052,51.6357,51.6052,51.6281,14200.0
2013-02-14 12:10:00,67.72,67.81,67.72,67.79,39600.0,51.6205,51.6891,51.6205,51.6738,39600.0
2013-02-14 12:15:00,67.78,67.79,67.76,67.76,32000.0,51.6662,51.6738,51.651,51.651,32000.0
2013-02-14 12:20:00,67.76,67.79,67.75,67.76,17800.0,51.651,51.6738,51.6433,51.651,17800.0
2013-02-14 12:25:00,67.76,67.78,67.75,67.77,15800.0,51.651,51.6662,51.6433,51.6586,15800.0
2013-02-14 12:30:00,67.75,67.77,67.75,67.76,20200.0,51.6433,51.6586,51.6433,51.651,20200.0
2013-02-14 12:35:00,67.75,67.8,67.74,67.78,27600.0,51.6433,51.6814,51.6357,51.6662,27600.0
2013-02-14 12:40:00,67.78,67.84,67.78,67.83,23000.0,51.6662,51.7119,51.6662,51.7043,23000.0
2013-02-14 12:45:00,67.83,67.83,67.8,67.81,21200.0,51.7043,51.7043,51.6814,51.6891,21200.0
2013-02-14 12:50:00,67.82,67.82,67.8,67.82,15400.0,51.6967,51.6967,51.6814,51.6967,15400.0
2013-02-14 12:55:00,67.81,67.84,67.8,67.81,32000.0,51.6891,51.7119,51.6814,51.6891,32000.0
2013-02-14 13:00:00,67.81,67.81,67.8,67.8,41000.0,51.6891,51.6891,51.6814,51.6814,41000.0
2013-02-14 13:05:00,67.8,67.86,67.79,67.86,39600.0,51.6814,51.7272,51.6738,51.7272,39600.0
2013-02-14 13:10:00,67.87,67.91,67.84,67.85,18200.0,51.7348,51.7653,51.7119,51.7196,18200.0
2013-02-14 13:15:00,67.85,67.92,67.85,67.91,24000.0,51.7196,51.7729,51.7196,51.7653,24000.0
2013-02-14 13:20:00,67.91,67.94,67.91,67.94,25200.0,51.7653,51.7882,51.7653,51.7882,25200.0
2013-02-14 13:25:00,67.94,67.94,67.89,67.91,47000.0,51.7882,51.7882,51.75,51.7653,47000.0
2013-02-14 13:30:00,67.91,67.95,67.9,67.92,23800.0,51.7653,51.7958,51.7577,51.7729,23800.0
2013-02-14 13:35:00,67.92,67.94,67.89,67.89,13400.0,51.7729,51.7882,51.75,51.75,13400.0
2013-02-14 13:40:00,67.9,67.95,67.89,67.94,38200.0,51.7577,51.7958,51.75,51.7882,38200.0
2013-02-14 13:45:00,67.94,67.94,67.91,67.92,8200.0,51.7882,51.7882,51.7653,51.7729,8200.0
2013-02-14 13:50:00,67.92,67.98,67.92,67.94,36000.0,51.7729,51.8187,51.7729,51.7882,36000.0
2013-02-14 13:55:00,67.97,67.99,67.95,67.98,14200.0,51.811,51.8263,51.7958,51.8187,14200.0
2013-02-14 14:00:00,67.98,68.0,67.96,67.99,27400.0,51.8187,51.8339,51.8034,51.8263,27400.0
2013-02-14 14:05:00,67.98,68.03,67.97,68.01,127800.0,51.8187,51.8568,51.811,51.8415,127800.0
2013-02-14 14:10:00,68.02,68.04,68.0,68.03,27000.0,51.8491,51.8644,51.8339,51.8568,27000.0
2013-02-14 14:15:00,68.03,68.03,67.99,68.01,23400.0,51.8568,51.8568,51.8263,51.8415,23400.0
2013-02-14 14:20:00,68.02,68.03,68.0,68.03,38400.0,51.8491,51.8568,51.8339,51.8568,38400.0
2013-02-14 14:25:00,68.01,68.06,68.0,68.03,46000.0,51.8415,51.8796,51.8339,51.8568,46000.0
2013-02-14 14:30:00,68.03,68.05,67.96,67.96,86800.0,51.8568,51.872,51.8034,51.8034,86800.0
2013-02-14 14:35:00,67.96,67.98,67.94,67.97,38200.0,51.8034,51.8187,51.7882,51.811,38200.0
2013-02-14 14:40:00,67.96,67.96,67.93,67.95,26400.0,51.8034,51.8034,51.7805,51.7958,26400.0
2013-02-14 14:45:00,67.95,67.95,67.91,67.92,18600.0,51.7958,51.7958,51.7653,51.7729,18600.0
2013-02-14 14:50:00,67.92,67.96,67.89,67.96,33600.0,51.7729,51.8034,51.75,51.8034,33600.0
2013-02-14 14:55:00,67.96,68.0,67.96,67.96,38400.0,51.8034,51.8339,51.8034,51.8034,38400.0
2013-02-14 15:00:00,67.96,68.02,67.96,68.0,27200.0,51.8034,51.8491,51.8034,51.8339,27200.0
2013-02-14 15:05:00,68.0,68.02,67.99,68.02,12400.0,51.8339,51.8491,51.8263,51.8491,12400.0
2013-02-14 15:10:00,68.01,68.03,67.98,67.99,25200.0,51.8415,51.8568,51.8187,51.8263,25200.0
2013-02-14 15:15:00,67.98,68.0,67.96,67.96,7200.0,51.8187,51.8339,51.8034,51.8034,7200.0
2013-02-14 15:20:00,67.96,68.0,67.94,68.0,35800.0,51.8034,51.8339,51.7882,51.8339,35800.0
2013-02-14 15:25:00,68.0,68.02,68.0,68.0,20800.0,51.8339,51.8491,51.8339,51.8339,20800.0
2013-02-14 15:30:00,68.0,68.05,68.0,68.03,58400.0,51.8339,51.872,51.8339,51.8568,58400.0
2013-02-14 15:35:00,68.03,68.08,68.02,68.05,70800.0,51.8568,51.8949,51.8491,51.872,70800.0
2013-02-14 15:40:00,68.06,68.07,68.05,68.06,130000.0,51.8796,51.8873,51.872,51.8796,130000.0
2013-02-14 15:45:00,68.05,68.06,68.05,68.05,95800.0,51.872,51.8796,51.872,51.872,95800.0
2013-02-14 15:50:00,68.05,68.07,68.03,68.05,153200.0,51.872,51.8873,51.8568,51.872,153200.0
2013-02-14 15:55:00,68.06,68.09,68.05,68.08,115600.0,51.8796,51.9025,51.872,51.8949,115600.0
2013-02-15 09:30:00,68.14,68.37,68.13,68.15,720200.0,51.9406,52.1159,51.933,51.9482,720200.0
2013-02-15 09:35:00,68.13,68.27,68.13,68.24,90800.0,51.933,52.0397,51.933,52.0168,90800.0
2013-02-15 09:40:00,68.24,68.27,68.2,68.25,44600.0,52.0168,52.0397,51.9864,52.0245,44600.0
2013-02-15 09:45:00,68.25,68.25,68.2,68.21,91000.0,52.0245,52.0245,51.9864,51.994,91000.0
2013-02-15 09:50:00,68.21,68.28,68.2,68.21,44600.0,51.994,52.0473,51.9864,51.994,44600.0
2013-02-15 09:55:00,68.22,68.26,68.2,68.23,58600.0,52.0016,52.0321,51.9864,52.0092,58600.0
2013-02-15 10:00:00,68.22,68.33,68.18,68.28,61200.0,52.0016,52.0854,51.9711,52.0473,61200.0
2013-02-15 10:05:00,68.28,68.37,68.28,68.33,40200.0,52.0473,52.1159,52.0473,52.0854,40200.0
2013-02-15 10:10:00,68.33,68.38,68.32,68.37,53000.0,52.0854,52.1236,52.0778,52.1159,53000.0
2013-02-15 10:15:00,68.36,68.4,68.35,68.38,43400.0,52.1083,52.1388,52.1007,52.1236,43400.0
2013-02-15 10:20:00,68.38,68.42,68.36,68.42,66400.0,52.1236,52.154,52.1083,52.154,66400.0
2013-02-15 10:25:00,68.44,68.44,68.38,68.4,24400.0,52.1693,52.1693,52.1236,52.1388,24400.0
2013-02-15 10:30:00,68.39,68.41,68.36,68.41,117200.0,52.1312,52.1464,52.1083,52.1464,117200.0
2013-02-15 10:35:00,68.41,68.41,68.33,68.37,36200.0,52.1464,52.1464,52.0854,52.1159,36200.0
2013-02-15 10:40:00,68.36,68.42,68.36,68.39,47800.0,52.1083,52.154,52.1083,52.1312,47800.0
2013-02-15 10:45:00,68.41,68.43,68.38,68.42,32600.0,52.1464,52.1617,52.1236,52.154,32600.0
2013-02-15 10:50:00,68.42,68.49,68.42,68.47,57200.0,52.154,52.2074,52.154,52.1922,57200.0
2013-02-15 10:55:00,68.48,68.51,68.45,68.51,92800.0,52.1998,52.2227,52.1769,52.2227,92800.0
2013-02-15 11:00:00,68.51,68.52,68.47,68.47,33800.0,52.2227,52.2303,52.1922,52.1922,33800.0
2013-02-15 11:05:00,68.48,68.49,68.43,68.45,45000.0,52.1998,52.2074,52.1617,52.1769,45000.0
2013-02-15 11:10:00,68.46,68.46,68.36,68.36,44400.0,52.1845,52.1845,52.1083,52.1083,44400.0
2013-02-15 11:15:00,68.37,68.39,68.33,68.38,87800.0,52.1159,52.1312,52.0854,52.1236,87800.0
2013-02-15 11:20:00,68.39,68.45,68.39,68.42,65800.0,52.1312,52.1769,52.1312,52.154,65800.0
2013-02-15 11:25:00,68.43,68.47,68.42,68.44,24000.0,52.1617,52.1922,52.154,52.1693,24000.0
2013-02-15 11:30:00,68.43,68.49,68.43,68.48,54400.0,52.1617,52.2074,52.1617,52.1998,54400.0
2013-02-15 11:35:00,68.49,68.49,68.45,68.45,36400.0,52.2074,52.2074,52.1769,52.1769,36400.0
2013-02-15 11:40:00,68.45,68.45,68.36,68.38,63200.0,52.1769,52.1769,52.1083,52.1236,63200.0
2013-02-15 11:45:00,68.37,68.39,68.35,68.37,30200.0,52.1159,52.1312,52.1007,52.1159,30200.0
2013-02-15 11:50:00,68.37,68.38,68.33,68.38,22400.0,52.1159,52.1236,52.0854,52.1236,22400.0
2013-02-15 11:55:00,68.39,68.41,68.33,68.39,31400.0,52.1312,52.1464,52.0854,52.1312,31400.0
2013-02-15 12:00:00,68.38,68.44,68.35,68.42,47600.0,52.1236,52.1693,52.1007,52.154,47600.0
2013-02-15 12:05:00,68.39,68.41,68.35,68.36,26400.0,52.1312,52.1464,52.1007,52.1083,26400.0
2013-02-15 12:10:00,68.36,68.36,68.29,68.3,32400.0,52.1083,52.1083,52.055,52.0626,32400.0
2013-02-15 12:15:00,68.28,68.31,68.23,68.25,33600.0,52.0473,52.0702,52.0092,52.0245,33600.0
2013-02-15 12:20:00,68.25,68.34,68.25,68.32,37400.0,52.0245,52.0931,52.0245,52.0778,37400.0
2013-02-15 12:25:00,68.32,68.42,68.31,68.42,21600.0,52.0778,52.154,52.0702,52.154,21600.0
2013-02-15 12:30:00,68.42,68.44,68.33,68.34,44400.0,52.154,52.1693,52.0854,52.0931,44400.0
2013-02-15 12:35:00,68.34,68.34,68.27,68.31,35400.0,52.0931,52.0931,52.0397,52.0702,35400.0
2013-02-15 12:40:00,68.3,68.4,68.29,68.39,28400.0,52.0626,52.1388,52.055,52.1312,28400.0
2013-02-15 12:45:00,68.4,68.46,68.39,68.46,34000.0,52.1388,52.1845,52.1312,52.1845,34000.0
2013-02-15 12:50:00,68.45,68.45,68.44,68.45,29800.0,52.1769,52.1769,52.1693,52.1769,29800.0
2013-02-15 12:55:00,68.45,68.47,68.45,68.46,49000.0,52.1769,52.1922,52.1769,52.1845,49000.0
2013-02-15 13:00:00,68.46,68.47,68.44,68.45,38800.0,52.1845,52.1922,52.1693,52.1769,38800.0
2013-02-15 13:05:00,68.46,68.46,68.42,68.44,50600.0,52.1845,52.1845,52.154,52.1693,50600.0
2013-02-15 13:10:00,68.44,68.46,68.42,68.44,59800.0,52.1693,52.1845,52.154,52.1693,59800.0
2013-02-15 13:15:00,68.44,68.5,68.41,68.5,131000.0,52.1693,52.215,52.1464,52.215,131000.0
2013-02-15 13:20:00,68.49,68.5,68.4,68.42,140400.0,52.2074,52.215,52.1388,52.154,140400.0
2013-02-15 13:25:00,68.43,68.45,68.39,68.42,23600.0,52.1617,52.1769,52.1312,52.154,23600.0
2013-02-15 13:30:00,68.42,68.48,68.41,68.48,18200.0,52.154,52.1998,52.1464,52.1998,18200.0
2013-02-15 13:35:00,68.47,68.48,68.42,68.45,27800.0,52.1922,52.1998,52.154,52.1769,27800.0
2013-02-15 13:40:00,68.47,68.49,68.43,68.46,62800.0,52.1922,52.2074,52.1617,52.1845,62800.0
2013-02-15 13:45:00,68.46,68.49,68.44,68.46,94400.0,52.1845,52.2074,52.1693,52.1845,94400.0
2013-02-15 13:50:00,68.47,68.51,68.46,68.5,92000.0,52.1922,52.2227,52.1845,52.215,92000.0
2013-02-15 13:55:00,68.49,68.51,68.47,68.47,83600.0,52.2074,52.2227,52.1922,52.1922,83600.0
2013-02-15 14:00:00,68.48,68.5,68.47,68.47,63200.0,52.1998,52.215,52.1922,52.1922,63200.0
2013-02-15 14:05:00,68.47,68.5,68.47,68.47,122400.0,52.1922,52.215,52.1922,52.1922,122400.0
2013-02-15 14:10:00,68.47,68.5,68.47,68.48,52200.0,52.1922,52.215,52.1922,52.1998,52200.0
2013-02-15 14:15:00,68.48,68.51,68.41,68.41,60000.0,52.1998,52.2227,52.1464,52.1464,60000.0
2013-02-15 14:20:00,68.41,68.45,68.38,68.39,158400.0,52.1464,52.1769,52.1236,52.1312,158400.0
2013-02-15 14:25:00,68.39,68.4,68.33,68.33,41000.0,52.1312,52.1388,52.0854,52.0854,41000.0
2013-02-15 14:30:00,68.33,68.42,68.33,68.4,52600.0,52.0854,52.154,52.0854,52.1388,52600.0
2013-02-15 14:35:00,68.41,68.45,68.33,68.44,51400.0,52.1464,52.1769,52.0854,52.1693,51400.0
2013-02-15 14:40:00,68.45,68.47,68.33,68.33,28400.0,52.1769,52.1922,52.0854,52.0854,28400.0
2013-02-15 14:45:00,68.33,68.37,68.3,68.33,48400.0,52.0854,52.1159,52.0626,52.0854,48400.0
2013-02-15 14:50:00,68.32,68.37,68.28,68.31,43200.0,52.0778,52.1159,52.0473,52.0702,43200.0
2013-02-15 14:55:00,68.31,68.35,68.3,68.32,38800.0,52.0702,52.1007,52.0626,52.0778,38800.0
2013-02-15 15:00:00,68.32,68.35,68.29,68.33,40000.0,52.0778,52.1007,52.055,52.0854,40000.0
2013-02-15 15:05:00,68.33,68.33,68.25,68.32,30200.0,52.0854,52.0854,52.0245,52.0778,30200.0
2013-02-15 15:10:00,68.32,68.34,68.28,68.29,40800.0,52.0778,52.0931,52.0473,52.055,40800.0
2013-02-15 15:15:00,68.3,68.31,68.27,68.27,48200.0,52.0626,52.0702,52.0397,52.0397,48200.0
2013-02-15 15:20:00,68.28,68.29,68.25,68.27,81400.0,52.0473,52.055,52.0245,52.0397,81400.0
2013-02-15 15:25:00,68.27,68.35,68.27,68.33,100400.0,52.0397,52.1007,52.0397,52.0854,100400.0
2013-02-15 15:30:00,68.33,68.41,68.31,68.41,102200.0,52.0854,52.1464,52.0702,52.1464,102200.0
2013-02-15 15:35:00,68.41,68.48,68.39,68.45,145800.0,52.1464,52.1998,52.1312,52.1769,145800.0
2013-02-15 15:40:00,68.46,68.46,68.41,68.42,72000.0,52.1845,52.1845,52.1464,52.154,72000.0
2013-02-15 15:45:00,68.42,68.47,68.39,68.39,124800.0,52.154,52.1922,52.1312,52.1312,124800.0
2013-02-15 15:50:00,68.39,68.42,68.36,68.4,125000.0,52.1312,52.154,52.1083,52.1388,125000.0
2013-02-15 15:55:00,68.4,68.43,68.35,68.42,209600.0,52.1388,52.1617,52.1007,52.154,209600.0
2013-02-19 09:30:00,68.66,68.8,68.38,68.41,142600.0,52.337,52.4437,52.1236,52.1464,142600.0
2013-02-19 09:35:00,68.45,68.51,68.33,68.36,64800.0,52.1769,52.2227,52.0854,52.1083,64800.0
2013-02-19 09:40:00,68.38,68.38,68.11,68.11,67800.0,52.1236,52.1236,51.9177,51.9177,67800.0
2013-02-19 09:45:00,68.14,68.48,68.12,68.38,61200.0,51.9406,52.1998,51.9254,52.1236,61200.0
2013-02-19 09:50:00,68.42,68.58,68.42,68.49,106600.0,52.154,52.276,52.154,52.2074,106600.0
2013-02-19 09:55:00,68.49,68.5,68.38,68.5,91800.0,52.2074,52.215,52.1236,52.215,91800.0
2013-02-19 10:00:00,68.52,68.52,68.45,68.45,76200.0,52.2303,52.2303,52.1769,52.1769,76200.0
2013-02-19 10:05:00,68.46,68.49,68.41,68.45,49200.0,52.1845,52.2074,52.1464,52.1769,49200.0
2013-02-19 10:10:00,68.46,68.47,68.36,68.38,78400.0,52.1845,52.1922,52.1083,52.1236,78400.0
2013-02-19 10:15:00,68.39,68.43,68.36,68.39,55000.0,52.1312,52.1617,52.1083,52.1312,55000.0
2013-02-19 10:20:00,68.4,68.44,68.36,68.42,36400.0,52.1388,52.1693,52.1083,52.154,36400.0
2013-02-19 10:25:00,68.43,68.5,68.36,68.49,36000.0,52.1617,52.215,52.1083,52.2074,36000.0
2013-02-19 10:30:00,68.5,68.53,68.39,68.39,44800.0,52.215,52.2379,52.1312,52.1312,44800.0
2013-02-19 10:35:00,68.39,68.39,68.34,68.37,41200.0,52.1312,52.1312,52.0931,52.1159,41200.0
2013-02-19 10:40:00,68.36,68.4,68.36,68.37,34800.0,52.1083,52.1388,52.1083,52.1159,34800.0
2013-02-19 10:45:00,68.37,68.39,68.32,68.33,46400.0,52.1159,52.1312,52.0778,52.0854,46400.0
2013-02-19 10:50:00,68.34,68.34,68.28,68.31,38800.0,52.0931,52.0931,52.0473,52.0702,38800.0
2013-02-19 10:55:00,68.3,68.33,68.18,68.21,98200.0,52.0626,52.0854,51.9711,51.994,98200.0
2013-02-19 11:00:00,68.2,68.23,68.11,68.11,60000.0,51.9864,52.0092,51.9177,51.9177,60000.0
2013-02-19 11:05:00,68.11,68.11,68.06,68.07,36800.0,51.9177,51.9177,51.8796,51.8873,36800.0
2013-02-19 11:10:00,68.07,68.17,68.06,68.14,75200.0,51.8873,51.9635,51.8796,51.9406,75200.0
2013-02-19 11:15:00,68.14,68.17,68.14,68.16,73000.0,51.9406,51.9635,51.9406,51.9559,73000.0
2013-02-19 11:20:00,68.17,68.2,68.15,68.17,67200.0,51.9635,51.9864,51.9482,51.9635,67200.0
2013-02-19 11:25:00,68.17,68.21,68.16,68.19,82000.0,51.9635,51.994,51.9559,51.9787,82000.0
2013-02-19 11:30:00,68.19,68.19,68.16,68.18,86200.0,51.9787,51.9787,51.9559,51.9711,86200.0
2013-02-19 11:35:00,68.17,68.22,68.16,68.19,61800.0,51.9635,52.0016,51.9559,51.9787,61800.0
2013-02-19 11:40:00,68.19,68.29,68.19,68.29,41600.0,51.9787,52.055,51.9787,52.055,41600.0
2013-02-19 11:45:00,68.28,68.33,68.28,68.33,22000.0,52.0473,52.0854,52.0473,52.0854,22000.0
2013-02-19 11:50:00,68.32,68.4,68.32,68.39,27400.0,52.0778,52.1388,52.0778,52.1312,27400.0
2013-02-19 11:55:00,68.39,68.49,68.39,68.48,36400.0,52.1312,52.2074,52.1312,52.1998,36400.0
2013-02-19 12:00:00,68.5,68.5,68.42,68.45,30000.0,52.215,52.215,52.154,52.1769,30000.0
2013-02-19 12:05:00,68.47,68.47,68.39,68.46,54000.0,52.1922,52.1922,52.1312,52.1845,54000.0
2013-02-19 12:10:00,68.46,68.48,68.41,68.46,63200.0,52.1845,52.1998,52.1464,52.1845,63200.0
2013-02-19 12:15:00,68.45,68.49,68.41,68.49,27200.0,52.1769,52.2074,52.1464,52.2074,27200.0
2013-02-19 12:20:00,68.47,68.51,68.44,68.5,27400.0,52.1922,52.2227,52.1693,52.215,27400.0
2013-02-19 12:25:00,68.5,68.52,68.48,68.49,23800.0,52.215,52.2303,52.1998,52.2074,23800.0
2013-02-19 12:30:00,68.48,68.52,68.45,68.45,23600.0,52.1998,52.2303,52.1769,52.1769,23600.0
2013-02-19 12:35:00,68.47,68.48,68.45,68.45,20000.0,52.1922,52.1998,52.1769,52.1769,20000.0
2013-02-19 12:40:00,68.45,68.45,68.41,68.42,33200.0,52.1769,52.1769,52.1464,52.154,33200.0
2013-02-19 12:45:00,68.42,68.42,68.37,68.38,21800.0,52.154,52.154,52.1159,52.1236,21800.0
2013-02-19 12:50:00,68.39,68.42,68.36,68.42,22200.0,52.1312,52.154,52.1083,52.154,22200.0
2013-02-19 12:55:00,68.41,68.43,68.39,68.43,17600.0,52.1464,52.1617,52.1312,52.1617,17600.0
2013-02-19 13:00:00,68.42,68.43,68.36,68.38,48800.0,52.154,52.1617,52.1083,52.1236,48800.0
2013-02-19 13:05:00,68.38,68.39,68.33,68.35,29200.0,52.1236,52.1312,52.0854,52.1007,29200.0
2013-02-19 13:10:00,68.35,68.48,68.34,68.46,114200.0,52.1007,52.1998,52.0931,52.1845,114200.0
2013-02-19 13:15:00,68.48,68.5,68.44,68.47,26600.0,52.1998,52.215,52.1693,52.1922,26600.0
2013-02-19 13:20:00,68.48,68.49,68.4,68.44,31800.0,52.1998,52.2074,52.1388,52.1693,31800.0
2013-02-19 13:25:00,68.44,68.44,68.27,68.39,44400.0,52.1693,52.1693,52.0397,52.1312,44400.0
2013-02-19 13:30:00,68.41,68.43,68.4,68.43,21800.0,52.1464,52.1617,52.1388,52.1617,21800.0
2013-02-19 13:35:00,68.44,68.5,68.44,68.48,22000.0,52.1693,52.215,52.1693,52.1998,22000.0
2013-02-19 13:40:00,68.48,68.5,68.46,68.47,19800.0,52.1998,52.215,52.1845,52.1922,19800.0
2013-02-19 13:45:00,68.48,68.5,68.46,68.5,30200.0,52.1998,52.215,52.1845,52.215,30200.0
2013-02-19 13:50:00,68.5,68.5,68.45,68.45,25000.0,52.215,52.215,52.1769,52.1769,25000.0
2013-02-19 13:55:00,68.46,68.49,68.45,68.48,22600.0,52.1845,52.2074,52.1769,52.1998,22600.0
2013-02-19 14:00:00,68.5,68.5,68.48,68.49,40000.0,52.215,52.215,52.1998,52.2074,40000.0
2013-02-19 14:05:00,68.49,68.55,68.49,68.53,47800.0,52.2074,52.2531,52.2074,52.2379,47800.0
2013-02-19 14:10:00,68.53,68.55,68.5,68.52,24600.0,52.2379,52.2531,52.215,52.2303,24600.0
2013-02-19 14:15:00,68.52,68.52,68.47,68.47,41800.0,52.2303,52.2303,52.1922,52.1922,41800.0
2013-02-19 14:20:00,68.48,68.48,68.41,68.41,45800.0,52.1998,52.1998,52.1464,52.1464,45800.0
2013-02-19 14:25:00,68.42,68.46,68.42,68.44,28200.0,52.154,52.1845,52.154,52.1693,28200.0
2013-02-19 14:30:00,68.44,68.56,68.42,68.56,56600.0,52.1693,52.2608,52.154,52.2608,56600.0
2013-02-19 14:35:00,68.56,68.61,68.53,68.55,59600.0,52.2608,52.2989,52.2379,52.2531,59600.0
2013-02-19 14:40:00,68.55,68.58,68.5,68.5,40200.0,52.2531,52.276,52.215,52.215,40200.0
2013-02-19 14:45:00,68.51,68.52,68.47,68.48,29800.0,52.2227,52.2303,52.1922,52.1998,29800.0
2013-02-19 14:50:00,68.48,68.58,68.47,68.58,47000.0,52.1998,52.276,52.1922,52.276,47000.0
2013-02-19 14:55:00,68.58,68.63,68.58,68.6,43400.0,52.276,52.3141,52.276,52.2913,43400.0
2013-02-19 15:00:00,68.6,68.6,68.54,68.55,52200.0,52.2913,52.2913,52.2455,52.2531,52200.0
2013-02-19 15:05:00,68.55,68.56,68.5,68.56,43400.0,52.2531,52.2608,52.215,52.2608,43400.0
2013-02-19 15:10:00,68.55,68.61,68.53,68.58,33400.0,52.2531,52.2989,52.2379,52.276,33400.0
2013-02-19 15:15:00,68.58,68.64,68.56,68.58,51400.0,52.276,52.3217,52.2608,52.276,51400.0
2013-02-19 15:20:00,68.58,68.67,68.58,68.65,23000.0,52.276,52.3446,52.276,52.3294,23000.0
2013-02-19 15:25:00,68.65,68.67,68.61,68.65,35800.0,52.3294,52.3446,52.2989,52.3294,35800.0
2013-02-19 15:30:00,68.64,68.71,68.61,68.65,85800.0,52.3217,52.3751,52.2989,52.3294,85800.0
2013-02-19 15:35:00,68.66,68.72,68.63,68.67,49800.0,52.337,52.3827,52.3141,52.3446,49800.0
2013-02-19 15:40:00,68.67,68.74,68.67,68.74,80400.0,52.3446,52.398,52.3446,52.398,80400.0
2013-02-19 15:45:00,68.74,68.82,68.72,68.76,58400.0,52.398,52.459,52.3827,52.4132,58400.0
2013-02-19 15:50:00,68.76,68.76,68.71,68.75,88200.0,52.4132,52.4132,52.3751,52.4056,88200.0
2013-02-19 15:55:00,68.75,68.79,68.72,68.76,99800.0,52.4056,52.4361,52.3827,52.4132,99800.0
2013-02-20 09:30:00,68.88,69.0,68.66,68.75,69000.0,52.5047,52.5962,52.337,52.4056,69000.0
2013-02-20 09:35:00,68.75,68.82,68.63,68.71,42400.0,52.4056,52.459,52.3141,52.3751,42400.0
2013-02-20 09:40:00,68.72,68.76,68.54,68.69,56800.0,52.3827,52.4132,52.2455,52.3599,56800.0
2013-02-20 09:45:00,68.69,68.72,68.59,68.62,44600.0,52.3599,52.3827,52.2836,52.3065,44600.0
2013-02-20 09:50:00,68.63,68.65,68.56,68.56,24400.0,52.3141,52.3294,52.2608,52.2608,24400.0
2013-02-20 09:55:00,68.55,68.63,68.52,68.54,36600.0,52.2531,52.3141,52.2303,52.2455,36600.0
2013-02-20 10:00:00,68.54,68.6,68.49,68.53,88800.0,52.2455,52.2913,52.2074,52.2379,88800.0
2013-02-20 10:05:00,68.55,68.55,68.44,68.5,46400.0,52.2531,52.2531,52.1693,52.215,46400.0
2013-02-20 10:10:00,68.51,68.52,68.42,68.42,58200.0,52.2227,52.2303,52.154,52.154,58200.0
2013-02-20 10:15:00,68.43,68.48,68.41,68.42,47800.0,52.1617,52.1998,52.1464,52.154,47800.0
2013-02-20 10:20:00,68.42,68.47,68.41,68.42,19200.0,52.154,52.1922,52.1464,52.154,19200.0
2013-02-20 10:25:00,68.42,68.45,68.42,68.42,15800.0,52.154,52.1769,52.154,52.154,15800.0
2013-02-20 10:30:00,68.42,68.45,68.32,68.33,44600.0,52.154,52.1769,52.0778,52.0854,44600.0
2013-02-20 10:35:00,68.35,68.39,68.31,68.36,16200.0,52.1007,52.1312,52.0702,52.1083,16200.0
2013-02-20 10:40:00,68.36,68.41,68.33,68.34,18000.0,52.1083,52.1464,52.0854,52.0931,18000.0
2013-02-20 10:45:00,68.35,68.4,68.26,68.27,27200.0,52.1007,52.1388,52.0321,52.0397,27200.0
2013-02-20 10:50:00,68.29,68.33,68.23,68.3,34800.0,52.055,52.0854,52.0092,52.0626,34800.0
2013-02-20 10:55:00,68.3,68.37,68.28,68.35,22200.0,52.0626,52.1159,52.0473,52.1007,22200.0
2013-02-20 11:00:00,68.34,68.34,68.2,68.22,28800.0,52.0931,52.0931,51.9864,52.0016,28800.0
2013-02-20 11:05:00,68.21,68.23,68.16,68.23,88200.0,51.994,52.0092,51.9559,52.0092,88200.0
2013-02-20 11:10:00,68.23,68.23,68.13,68.16,29200.0,52.0092,52.0092,51.933,51.9559,29200.0
2013-02-20 11:15:00,68.14,68.18,68.1,68.16,72800.0,51.9406,51.9711,51.9101,51.9559,72800.0
2013-02-20 11:20:00,68.16,68.16,68.08,68.13,98200.0,51.9559,51.9559,51.8949,51.933,98200.0
2013-02-20 11:25:00,68.14,68.18,68.09,68.16,26600.0,51.9406,51.9711,51.9025,51.9559,26600.0
2013-02-20 11:30:00,68.13,68.16,68.06,68.08,57600.0,51.933,51.9559,51.8796,51.8949,57600.0
2013-02-20 11:35:00,68.07,68.11,67.92,67.96,70400.0,51.8873,51.9177,51.7729,51.8034,70400.0
2013-02-20 11:40:00,67.99,68.02,67.96,68.0,36800.0,51.8263,51.8491,51.8034,51.8339,36800.0
2013-02-20 11:45:00,68.01,68.06,67.98,68.04,37600.0,51.8415,51.8796,51.8187,51.8644,37600.0
2013-02-20 11:50:00,68.03,68.07,68.01,68.03,35000.0,51.8568,51.8873,51.8415,51.8568,35000.0
2013-02-20 11:55:00,68.02,68.06,67.98,68.0,40400.0,51.8491,51.8796,51.8187,51.8339,40400.0
2013-02-20 12:00:00,68.02,68.06,68.0,68.02,44600.0,51.8491,51.8796,51.8339,51.8491,44600.0
2013-02-20 12:05:00,68.01,68.06,67.98,68.01,107200.0,51.8415,51.8796,51.8187,51.8415,107200.0
2013-02-20 12:10:00,68.01,68.08,68.01,68.07,47000.0,51.8415,51.8949,51.8415,51.8873,47000.0
2013-02-20 12:15:00,68.08,68.11,68.07,68.1,42600.0,51.8949,51.9177,51.8873,51.9101,42600.0
2013-02-20 12:20:00,68.1,68.17,68.08,68.14,32400.0,51.9101,51.9635,51.8949,51.9406,32400.0
2013-02-20 12:25:00,68.14,68.18,68.1,68.14,29800.0,51.9406,51.9711,51.9101,51.9406,29800.0
2013-02-20 12:30:00,68.14,68.14,68.08,68.13,51600.0,51.9406,51.9406,51.8949,51.933,51600.0
2013-02-20 12:35:00,68.12,68.17,68.12,68.17,44600.0,51.9254,51.9635,51.9254,51.9635,44600.0
2013-02-20 12:40:00,68.17,68.18,68.13,68.16,42800.0,51.9635,51.9711,51.933,51.9559,42800.0
2013-02-20 12:45:00,68.16,68.19,68.04,68.04,84800.0,51.9559,51.9787,51.8644,51.8644,84800.0
2013-02-20 12:50:00,68.04,68.06,67.95,68.0,36200.0,51.8644,51.8796,51.7958,51.8339,36200.0
2013-02-20 12:55:00,68.0,68.07,68.0,68.07,17200.0,51.8339,51.8873,51.8339,51.8873,17200.0
2013-02-20 13:00:00,68.06,68.08,68.04,68.08,18200.0,51.8796,51.8949,51.8644,51.8949,18200.0
2013-02-20 13:05:00,68.08,68.11,68.04,68.06,29400.0,51.8949,51.9177,51.8644,51.8796,29400.0
2013-02-20 13:10:00,68.06,68.1,68.02,68.06,17000.0,51.8796,51.9101,51.8491,51.8796,17000.0
2013-02-20 13:15:00,68.06,68.08,68.03,68.07,19200.0,51.8796,51.8949,51.8568,51.8873,19200.0
2013-02-20 13:20:00,68.07,68.1,68.05,68.05,19200.0,51.8873,51.9101,51.872,51.872,19200.0
2013-02-20 13:25:00,68.05,68.06,68.02,68.04,22200.0,51.872,51.8796,51.8491,51.8644,22200.0
2013-02-20 13:30:00,68.04,68.04,67.99,68.0,20200.0,51.8644,51.8644,51.8263,51.8339,20200.0
2013-02-20 13:35:00,68.01,68.01,67.96,67.97,24400.0,51.8415,51.8415,51.8034,51.811,24400.0
2013-02-20 13:40:00,67.97,68.04,67.95,68.02,30200.0,51.811,51.8644,51.7958,51.8491,30200.0
2013-02-20 13:45:00,68.03,68.05,67.99,68.0,37200.0,51.8568,51.872,51.8263,51.8339,37200.0
2013-02-20 13:50:00,67.98,68.03,67.96,68.01,21200.0,51.8187,51.8568,51.8034,51.8415,21200.0
2013-02-20 13:55:00,68.01,68.03,67.99,68.0,39400.0,51.8415,51.8568,51.8263,51.8339,39400.0
2013-02-20 14:00:00,68.01,68.03,67.88,68.01,82000.0,51.8415,51.8568,51.7424,51.8415,82000.0
2013-02-20 14:05:00,68.0,68.05,67.98,68.05,40600.0,51.8339,51.872,51.8187,51.872,40600.0
2013-02-20 14:10:00,68.06,68.08,67.93,67.96,71000.0,51.8796,51.8949,51.7805,51.8034,71000.0
2013-02-20 14:15:00,67.94,68.04,67.92,67.99,66800.0,51.7882,51.8644,51.7729,51.8263,66800.0
2013-02-20 14:20:00,67.99,68.04,67.89,67.91,71000.0,51.8263,51.8644,51.75,51.7653,71000.0
2013-02-20 14:25:00,67.9,67.94,67.86,67.92,48800.0,51.7577,51.7882,51.7272,51.7729,48800.0
2013-02-20 14:30:00,67.91,67.97,67.89,67.92,43800.0,51.7653,51.811,51.75,51.7729,43800.0
2013-02-20 14:35:00,67.92,67.92,67.86,67.89,41000.0,51.7729,51.7729,51.7272,51.75,41000.0
2013-02-20 14:40:00,67.89,67.89,67.82,67.86,35000.0,51.75,51.75,51.6967,51.7272,35000.0
2013-02-20 14:45:00,67.88,67.88,67.76,67.8,74000.0,51.7424,51.7424,51.651,51.6814,74000.0
2013-02-20 14:50:00,67.79,67.84,67.69,67.7,104600.0,51.6738,51.7119,51.5976,51.6052,104600.0
2013-02-20 14:55:00,67.7,67.74,67.66,67.67,94400.0,51.6052,51.6357,51.5747,51.5824,94400.0
2013-02-20 15:00:00,67.67,67.68,67.5,67.55,73200.0,51.5824,51.59,51.4528,51.4909,73200.0
2013-02-20 15:05:00,67.56,67.56,67.48,67.48,86000.0,51.4985,51.4985,51.4375,51.4375,86000.0
2013-02-20 15:10:00,67.48,67.49,67.39,67.39,105200.0,51.4375,51.4451,51.3689,51.3689,105200.0
2013-02-20 15:15:00,67.39,67.46,67.35,67.42,117600.0,51.3689,51.4223,51.3384,51.3918,117600.0
2013-02-20 15:20:00,67.42,67.47,67.37,67.45,85400.0,51.3918,51.4299,51.3537,51.4147,85400.0
2013-02-20 15:25:00,67.44,67.47,67.41,67.44,70000.0,51.407,51.4299,51.3842,51.407,70000.0
2013-02-20 15:30:00,67.44,67.5,67.39,67.47,62800.0,51.407,51.4528,51.3689,51.4299,62800.0
2013-02-20 15:35:00,67.47,67.57,67.47,67.5,63800.0,51.4299,51.5061,51.4299,51.4528,63800.0
2013-02-20 15:40:00,67.5,67.52,67.41,67.44,74200.0,51.4528,51.468,51.3842,51.407,74200.0
2013-02-20 15:45:00,67.45,67.49,67.38,67.42,76600.0,51.4147,51.4451,51.3613,51.3918,76600.0
2013-02-20 15:50:00,67.42,67.49,67.38,67.46,132800.0,51.3918,51.4451,51.3613,51.4223,132800.0
2013-02-20 15:55:00,67.47,67.49,67.34,67.36,427800.0,51.4299,51.4451,51.3308,51.346,427800.0
2013-02-21 09:30:00,67.18,67.22,66.94,67.1,74800.0,51.2088,51.2393,51.0259,51.1479,74800.0
2013-02-21 09:35:00,67.12,67.25,67.02,67.11,76600.0,51.1631,51.2622,51.0869,51.1555,76600.0
2013-02-21 09:40:00,67.1,67.4,67.1,67.28,83400.0,51.1479,51.3765,51.1479,51.2851,83400.0
2013-02-21 09:45:00,67.3,67.42,67.26,67.34,79200.0,51.3003,51.3918,51.2698,51.3308,79200.0
2013-02-21 09:50:00,67.35,67.36,67.08,67.16,102400.0,51.3384,51.346,51.1326,51.1936,102400.0
2013-02-21 09:55:00,67.16,67.29,67.14,67.26,84000.0,51.1936,51.2927,51.1784,51.2698,84000.0
2013-02-21 10:00:00,67.29,67.29,67.08,67.12,98600.0,51.2927,51.2927,51.1326,51.1631,98600.0
2013-02-21 10:05:00,67.11,67.22,67.09,67.17,43400.0,51.1555,51.2393,51.1402,51.2012,43400.0
2013-02-21 10:10:00,67.17,67.23,67.04,67.1,48600.0,51.2012,51.247,51.1021,51.1479,48600.0
2013-02-21 10:15:00,67.09,67.16,67.05,67.08,57000.0,51.1402,51.1936,51.1097,51.1326,57000.0
2013-02-21 10:20:00,67.08,67.15,67.04,67.12,124000.0,51.1326,51.186,51.1021,51.1631,124000.0
2013-02-21 10:25:00,67.13,67.22,67.1,67.18,202400.0,51.1707,51.2393,51.1479,51.2088,202400.0
2013-02-21 10:30:00,67.22,67.22,67.11,67.11,84000.0,51.2393,51.2393,51.1555,51.1555,84000.0
2013-02-21 10:35:00,67.13,67.17,67.11,67.17,59000.0,51.1707,51.2012,51.1555,51.2012,59000.0
2013-02-21 10:40:00,67.17,67.25,67.15,67.23,62200.0,51.2012,51.2622,51.186,51.247,62200.0
2013-02-21 10:45:00,67.21,67.25,67.2,67.25,98800.0,51.2317,51.2622,51.2241,51.2622,98800.0
2013-02-21 10:50:00,67.25,67.29,67.2,67.27,31000.0,51.2622,51.2927,51.2241,51.2774,31000.0
2013-02-21 10:55:00,67.27,67.28,67.22,67.28,32800.0,51.2774,51.2851,51.2393,51.2851,32800.0
2013-02-21 11:00:00,67.29,67.32,67.13,67.15,33000.0,51.2927,51.3156,51.1707,51.186,33000.0
2013-02-21 11:05:00,67.18,67.23,67.14,67.18,31200.0,51.2088,51.247,51.1784,51.2088,31200.0
2013-02-21 11:10:00,67.2,67.23,67.12,67.14,22200.0,51.2241,51.247,51.1631,51.1784,22200.0
2013-02-21 11:15:00,67.13,67.2,67.13,67.15,19800.0,51.1707,51.2241,51.1707,51.186,19800.0
2013-02-21 11:20:00,67.15,67.23,67.11,67.22,23000.0,51.186,51.247,51.1555,51.2393,23000.0
2013-02-21 11:25:00,67.21,67.23,67.18,67.22,29600.0,51.2317,51.247,51.2088,51.2393,29600.0
2013-02-21 11:30:00,67.22,67.22,67.11,67.13,22600.0,51.2393,51.2393,51.1555,51.1707,22600.0
2013-02-21 11:35:00,67.11,67.21,67.11,67.18,18400.0,51.1555,51.2317,51.1555,51.2088,18400.0
2013-02-21 11:40:00,67.18,67.25,67.18,67.25,18800.0,51.2088,51.2622,51.2088,51.2622,18800.0
2013-02-21 11:45:00,67.24,67.26,67.22,67.25,11000.0,51.2546,51.2698,51.2393,51.2622,11000.0
2013-02-21 11:50:00,67.26,67.32,67.24,67.29,24800.0,51.2698,51.3156,51.2546,51.2927,24800.0
2013-02-21 11:55:00,67.29,67.3,67.21,67.23,49600.0,51.2927,51.3003,51.2317,51.247,49600.0
2013-02-21 12:00:00,67.22,67.22,67.11,67.14,16400.0,51.2393,51.2393,51.1555,51.1784,16400.0
2013-02-21 12:05:00,67.15,67.17,67.13,67.13,13600.0,51.186,51.2012,51.1707,51.1707,13600.0
2013-02-21 12:10:00,67.14,67.16,67.09,67.14,14000.0,51.1784,51.1936,51.1402,51.1784,14000.0
2013-02-21 12:15:00,67.14,67.15,67.08,67.09,21600.0,51.1784,51.186,51.1326,51.1402,21600.0
2013-02-21 12:20:00,67.08,67.13,67.04,67.05,27800.0,51.1326,51.1707,51.1021,51.1097,27800.0
2013-02-21 12:25:00,67.05,67.14,67.01,67.14,25000.0,51.1097,51.1784,51.0793,51.1784,25000.0
2013-02-21 12:30:00,67.14,67.14,67.06,67.11,27400.0,51.1784,51.1784,51.1174,51.1555,27400.0
2013-02-21 12:35:00,67.13,67.13,67.05,67.07,16200.0,51.1707,51.1707,51.1097,51.125,16200.0
2013-02-21 12:40:00,67.08,67.11,67.03,67.06,13000.0,51.1326,51.1555,51.0945,51.1174,13000.0
2013-02-21 12:45:00,67.05,67.08,67.02,67.07,18600.0,51.1097,51.1326,51.0869,51.125,18600.0
2013-02-21 12:50:00,67.05,67.11,67.03,67.11,43800.0,51.1097,51.1555,51.0945,51.1555,43800.0
2013-02-21 12:55:00,67.11,67.17,67.09,67.15,28400.0,51.1555,51.2012,51.1402,51.186,28400.0
2013-02-21 13:00:00,67.15,67.21,67.15,67.2,19000.0,51.186,51.2317,51.186,51.2241,19000.0
2013-02-21 13:05:00,67.19,67.21,67.16,67.19,11600.0,51.2165,51.2317,51.1936,51.2165,11600.0
2013-02-21 13:10:00,67.19,67.21,67.14,67.17,13000.0,51.2165,51.2317,51.1784,51.2012,13000.0
2013-02-21 13:15:00,67.16,67.21,67.15,67.21,12000.0,51.1936,51.2317,51.186,51.2317,12000.0
2013-02-21 13:20:00,67.2,67.26,67.17,67.19,25800.0,51.2241,51.2698,51.2012,51.2165,25800.0
2013-02-21 13:25:00,67.19,67.22,67.13,67.16,26800.0,51.2165,51.2393,51.1707,51.1936,26800.0
2013-02-21 13:30:00,67.16,67.24,67.15,67.24,18800.0,51.1936,51.2546,51.186,51.2546,18800.0
2013-02-21 13:35:00,67.24,67.27,67.19,67.2,17400.0,51.2546,51.2774,51.2165,51.2241,17400.0
2013-02-21 13:40:00,67.19,67.21,67.14,67.17,19800.0,51.2165,51.2317,51.1784,51.2012,19800.0
2013-02-21 13:45:00,67.17,67.18,67.13,67.14,21600.0,51.2012,51.2088,51.1707,51.1784,21600.0
2013-02-21 13:50:00,67.14,67.17,67.13,67.16,16800.0,51.1784,51.2012,51.1707,51.1936,16800.0
2013-02-21 13:55:00,67.16,67.17,67.08,67.11,45000.0,51.1936,51.2012,51.1326,51.1555,45000.0
2013-02-21 14:00:00,67.11,67.11,67.0,67.01,33600.0,51.1555,51.1555,51.0716,51.0793,33600.0
2013-02-21 14:05:00,67.01,67.01,66.97,66.97,55200.0,51.0793,51.0793,51.0488,51.0488,55200.0
2013-02-21 14:10:00,66.97,67.01,66.96,67.01,65200.0,51.0488,51.0793,51.0411,51.0793,65200.0
2013-02-21 14:15:00,67.01,67.01,66.96,66.97,27400.0,51.0793,51.0793,51.0411,51.0488,27400.0
2013-02-21 14:20:00,66.98,67.0,66.96,66.99,17400.0,51.0564,51.0716,51.0411,51.064,17400.0
2013-02-21 14:25:00,67.0,67.06,66.98,67.06,33000.0,51.0716,51.1174,51.0564,51.1174,33000.0
2013-02-21 14:30:00,67.07,67.19,67.05,67.17,46800.0,51.125,51.2165,51.1097,51.2012,46800.0
2013-02-21 14:35:00,67.18,67.2,67.16,67.17,27200.0,51.2088,51.2241,51.1936,51.2012,27200.0
2013-02-21 14:40:00,67.17,67.21,67.16,67.21,27200.0,51.2012,51.2317,51.1936,51.2317,27200.0
2013-02-21 14:45:00,67.2,67.21,67.17,67.18,25400.0,51.2241,51.2317,51.2012,51.2088,25400.0
2013-02-21 14:50:00,67.17,67.2,67.14,67.14,31800.0,51.2012,51.2241,51.1784,51.1784,31800.0
2013-02-21 14:55:00,67.16,67.31,67.15,67.31,44600.0,51.1936,51.3079,51.186,51.3079,44600.0
2013-02-21 15:00:00,67.31,67.32,67.22,67.3,55200.0,51.3079,51.3156,51.2393,51.3003,55200.0
2013-02-21 15:05:00,67.27,67.38,67.27,67.29,37400.0,51.2774,51.3613,51.2774,51.2927,37400.0
2013-02-21 15:10:00,67.3,67.32,67.24,67.3,113600.0,51.3003,51.3156,51.2546,51.3003,113600.0
2013-02-21 15:15:00,67.3,67.31,67.24,67.24,65200.0,51.3003,51.3079,51.2546,51.2546,65200.0
2013-02-21 15:20:00,67.24,67.28,67.22,67.22,67600.0,51.2546,51.2851,51.2393,51.2393,67600.0
2013-02-21 15:25:00,67.24,67.35,67.22,67.33,86400.0,51.2546,51.3384,51.2393,51.3232,86400.0
2013-02-21 15:30:00,67.33,67.36,67.26,67.29,55800.0,51.3232,51.346,51.2698,51.2927,55800.0
2013-02-21 15:35:00,67.29,67.29,67.24,67.24,89600.0,51.2927,51.2927,51.2546,51.2546,89600.0
2013-02-21 15:40:00,67.24,67.26,67.17,67.21,59600.0,51.2546,51.2698,51.2012,51.2317,59600.0
2013-02-21 15:45:00,67.21,67.24,67.17,67.17,79200.0,51.2317,51.2546,51.2012,51.2012,79200.0
2013-02-21 15:50:00,67.19,67.2,67.1,67.11,131400.0,51.2165,51.2241,51.1479,51.1555,131400.0
2013-02-21 15:55:00,67.11,67.17,67.05,67.11,227600.0,51.1555,51.2012,51.1097,51.1555,227600.0
2013-02-22 09:30:00,67.27,67.48,67.25,67.32,75200.0,51.2774,51.4375,51.2622,51.3156,75200.0
2013-02-22 09:35:00,67.33,67.41,67.17,67.25,56400.0,51.3232,51.3842,51.2012,51.2622,56400.0
2013-02-22 09:40:00,67.21,67.26,67.06,67.1,63400.0,51.2317,51.2698,51.1174,51.1479,63400.0
2013-02-22 09:45:00,67.13,67.14,67.01,67.08,51800.0,51.1707,51.1784,51.0793,51.1326,51800.0
2013-02-22 09:50:00,67.08,67.18,67.08,67.13,48200.0,51.1326,51.2088,51.1326,51.1707,48200.0
2013-02-22 09:55:00,67.11,67.34,67.08,67.3,36800.0,51.1555,51.3308,51.1326,51.3003,36800.0
2013-02-22 10:00:00,67.33,67.38,67.23,67.25,38000.0,51.3232,51.3613,51.247,51.2622,38000.0
2013-02-22 10:05:00,67.25,67.3,67.19,67.24,79400.0,51.2622,51.3003,51.2165,51.2546,79400.0
2013-02-22 10:10:00,67.23,67.25,67.16,67.17,28400.0,51.247,51.2622,51.1936,51.2012,28400.0
2013-02-22 10:15:00,67.17,67.3,67.15,67.27,45000.0,51.2012,51.3003,51.186,51.2774,45000.0
2013-02-22 10:20:00,67.28,67.36,67.27,67.33,25800.0,51.2851,51.346,51.2774,51.3232,25800.0
2013-02-22 10:25:00,67.33,67.42,67.33,67.42,30000.0,51.3232,51.3918,51.3232,51.3918,30000.0
2013-02-22 10:30:00,67.43,67.48,67.39,67.48,66400.0,51.3994,51.4375,51.3689,51.4375,66400.0
2013-02-22 10:35:00,67.47,67.49,67.44,67.45,20800.0,51.4299,51.4451,51.407,51.4147,20800.0
2013-02-22 10:40:00,67.45,67.58,67.44,67.58,25400.0,51.4147,51.5137,51.407,51.5137,25400.0
2013-02-22 10:45:00,67.58,67.63,67.55,67.6,26200.0,51.5137,51.5519,51.4909,51.529,26200.0
2013-02-22 10:50:00,67.6,67.68,67.58,67.66,41000.0,51.529,51.59,51.5137,51.5747,41000.0
2013-02-22 10:55:00,67.65,67.74,67.61,67.61,49200.0,51.5671,51.6357,51.5366,51.5366,49200.0
2013-02-22 11:00:00,67.64,67.7,67.61,67.63,24600.0,51.5595,51.6052,51.5366,51.5519,24600.0
2013-02-22 11:05:00,67.64,67.64,67.6,67.62,17600.0,51.5595,51.5595,51.529,51.5442,17600.0
2013-02-22 11:10:00,67.62,67.62,67.45,67.47,25000.0,51.5442,51.5442,51.4147,51.4299,25000.0
2013-02-22 11:15:00,67.46,67.46,67.38,67.39,13600.0,51.4223,51.4223,51.3613,51.3689,13600.0
2013-02-22 11:20:00,67.39,67.41,67.33,67.39,11800.0,51.3689,51.3842,51.3232,51.3689,11800.0
2013-02-22 11:25:00,67.39,67.49,67.39,67.48,19600.0,51.3689,51.4451,51.3689,51.4375,19600.0
2013-02-22 11:30:00,67.48,67.58,67.48,67.58,20200.0,51.4375,51.5137,51.4375,51.5137,20200.0
2013-02-22 11:35:00,67.58,67.6,67.46,67.5,126400.0,51.5137,51.529,51.4223,51.4528,126400.0
2013-02-22 11:40:00,67.5,67.52,67.47,67.5,26000.0,51.4528,51.468,51.4299,51.4528,26000.0
2013-02-22 11:45:00,67.49,67.56,67.49,67.53,27600.0,51.4451,51.4985,51.4451,51.4756,27600.0
2013-02-22 11:50:00,67.53,67.63,67.52,67.58,23800.0,51.4756,51.5519,51.468,51.5137,23800.0
2013-02-22 11:55:00,67.6,67.67,67.58,67.67,11400.0,51.529,51.5824,51.5137,51.5824,11400.0
2013-02-22 12:00:00,67.67,67.75,67.64,67.73,35000.0,51.5824,51.6433,51.5595,51.6281,35000.0
2013-02-22 12:05:00,67.73,67.76,67.69,67.76,21400.0,51.6281,51.651,51.5976,51.651,21400.0
2013-02-22 12:10:00,67.77,67.8,67.74,67.8,7400.0,51.6586,51.6814,51.6357,51.6814,7400.0
2013-02-22 12:15:00,67.81,67.85,67.81,67.85,9000.0,51.6891,51.7196,51.6891,51.7196,9000.0
2013-02-22 12:20:00,67.85,67.87,67.83,67.87,12000.0,51.7196,51.7348,51.7043,51.7348,12000.0
2013-02-22 12:25:00,67.87,67.95,67.87,67.94,18800.0,51.7348,51.7958,51.7348,51.7882,18800.0
2013-02-22 12:30:00,67.94,68.02,67.94,68.0,27000.0,51.7882,51.8491,51.7882,51.8339,27000.0
2013-02-22 12:35:00,68.02,68.02,68.0,68.02,16000.0,51.8491,51.8491,51.8339,51.8491,16000.0
2013-02-22 12:40:00,68.02,68.08,68.02,68.06,56000.0,51.8491,51.8949,51.8491,51.8796,56000.0
2013-02-22 12:45:00,68.07,68.11,68.06,68.08,18400.0,51.8873,51.9177,51.8796,51.8949,18400.0
2013-02-22 12:50:00,68.11,68.13,68.1,68.11,19200.0,51.9177,51.933,51.9101,51.9177,19200.0
2013-02-22 12:55:00,68.1,68.14,68.09,68.13,35000.0,51.9101,51.9406,51.9025,51.933,35000.0
2013-02-22 13:00:00,68.14,68.14,68.1,68.11,34200.0,51.9406,51.9406,51.9101,51.9177,34200.0
2013-02-22 13:05:00,68.11,68.11,68.05,68.06,19400.0,51.9177,51.9177,51.872,51.8796,19400.0
2013-02-22 13:10:00,68.06,68.08,68.05,68.06,10600.0,51.8796,51.8949,51.872,51.8796,10600.0
2013-02-22 13:15:00,68.04,68.05,67.99,67.99,16400.0,51.8644,51.872,51.8263,51.8263,16400.0
2013-02-22 13:20:00,68.0,68.02,67.98,68.0,25400.0,51.8339,51.8491,51.8187,51.8339,25400.0
2013-02-22 13:25:00,68.02,68.02,67.93,67.97,14800.0,51.8491,51.8491,51.7805,51.811,14800.0
2013-02-22 13:30:00,67.98,67.98,67.93,67.94,12800.0,51.8187,51.8187,51.7805,51.7882,12800.0
2013-02-22 13:35:00,67.94,67.98,67.94,67.96,8800.0,51.7882,51.8187,51.7882,51.8034,8800.0
2013-02-22 13:40:00,67.97,67.97,67.94,67.94,11200.0,51.811,51.811,51.7882,51.7882,11200.0
2013-02-22 13:45:00,67.92,67.93,67.89,67.89,16200.0,51.7729,51.7805,51.75,51.75,16200.0
2013-02-22 13:50:00,67.89,67.93,67.89,67.9,16400.0,51.75,51.7805,51.75,51.7577,16400.0
2013-02-22 13:55:00,67.89,67.9,67.83,67.86,17800.0,51.75,51.7577,51.7043,51.7272,17800.0
2013-02-22 14:00:00,67.88,67.89,67.83,67.86,12800.0,51.7424,51.75,51.7043,51.7272,12800.0
2013-02-22 14:05:00,67.86,67.86,67.79,67.81,20200.0,51.7272,51.7272,51.6738,51.6891,20200.0
2013-02-22 14:10:00,67.8,67.85,67.79,67.85,25600.0,51.6814,51.7196,51.6738,51.7196,25600.0
2013-02-22 14:15:00,67.86,67.86,67.83,67.85,22200.0,51.7272,51.7272,51.7043,51.7196,22200.0
2013-02-22 14:20:00,67.84,67.86,67.84,67.86,17400.0,51.7119,51.7272,51.7119,51.7272,17400.0
2013-02-22 14:25:00,67.85,67.89,67.85,67.88,16000.0,51.7196,51.75,51.7196,51.7424,16000.0
2013-02-22 14:30:00,67.88,67.92,67.88,67.89,19000.0,51.7424,51.7729,51.7424,51.75,19000.0
2013-02-22 14:35:00,67.89,67.96,67.88,67.92,29000.0,51.75,51.8034,51.7424,51.7729,29000.0
2013-02-22 14:40:00,67.91,67.94,67.89,67.89,60000.0,51.7653,51.7882,51.75,51.75,60000.0
2013-02-22 14:45:00,67.89,67.9,67.83,67.84,20200.0,51.75,51.7577,51.7043,51.7119,20200.0
2013-02-22 14:50:00,67.84,67.87,67.83,67.85,32000.0,51.7119,51.7348,51.7043,51.7196,32000.0
2013-02-22 14:55:00,67.85,67.86,67.83,67.83,28000.0,51.7196,51.7272,51.7043,51.7043,28000.0
2013-02-22 15:00:00,67.83,67.86,67.83,67.85,23200.0,51.7043,51.7272,51.7043,51.7196,23200.0
2013-02-22 15:05:00,67.85,67.89,67.83,67.83,42000.0,51.7196,51.75,51.7043,51.7043,42000.0
2013-02-22 15:10:00,67.83,67.91,67.83,67.88,31800.0,51.7043,51.7653,51.7043,51.7424,31800.0
2013-02-22 15:15:00,67.88,67.92,67.88,67.9,22800.0,51.7424,51.7729,51.7424,51.7577,22800.0
2013-02-22 15:20:00,67.89,67.91,67.83,67.84,29200.0,51.75,51.7653,51.7043,51.7119,29200.0
2013-02-22 15:25:00,67.83,67.98,67.83,67.97,49800.0,51.7043,51.8187,51.7043,51.811,49800.0
2013-02-22 15:30:00,67.97,68.03,67.97,68.0,64800.0,51.811,51.8568,51.811,51.8339,64800.0
2013-02-22 15:35:00,68.0,68.05,67.99,68.04,57200.0,51.8339,51.872,51.8263,51.8644,57200.0
2013-02-22 15:40:00,68.04,68.04,67.95,67.97,52600.0,51.8644,51.8644,51.7958,51.811,52600.0
2013-02-22 15:45:00,67.98,68.0,67.96,68.0,57600.0,51.8187,51.8339,51.8034,51.8339,57600.0
2013-02-22 15:50:00,67.99,68.01,67.96,67.98,66200.0,51.8263,51.8415,51.8034,51.8187,66200.0
2013-02-22 15:55:00,67.97,68.02,67.95,68.01,215200.0,51.811,51.8491,51.7958,51.8415,215200.0
2013-02-25 09:30:00,68.3,68.45,68.3,68.45,76800.0,52.0626,52.1769,52.0626,52.1769,76800.0
2013-02-25 09:35:00,68.41,68.45,68.2,68.25,29800.0,52.1464,52.1769,51.9864,52.0245,29800.0
2013-02-25 09:40:00,68.25,68.45,68.23,68.41,55600.0,52.0245,52.1769,52.0092,52.1464,55600.0
2013-02-25 09:45:00,68.41,68.53,68.39,68.44,45800.0,52.1464,52.2379,52.1312,52.1693,45800.0
2013-02-25 09:50:00,68.45,68.61,68.45,68.54,46200.0,52.1769,52.2989,52.1769,52.2455,46200.0
2013-02-25 09:55:00,68.55,68.6,68.51,68.53,28200.0,52.2531,52.2913,52.2227,52.2379,28200.0
2013-02-25 10:00:00,68.55,68.73,68.55,68.71,50400.0,52.2531,52.3904,52.2531,52.3751,50400.0
2013-02-25 10:05:00,68.72,68.77,68.69,68.7,82600.0,52.3827,52.4208,52.3599,52.3675,82600.0
2013-02-25 10:10:00,68.69,68.72,68.61,68.64,58400.0,52.3599,52.3827,52.2989,52.3217,58400.0
2013-02-25 10:15:00,68.64,68.66,68.61,68.64,38800.0,52.3217,52.337,52.2989,52.3217,38800.0
2013-02-25 10:20:00,68.64,68.66,68.49,68.52,73400.0,52.3217,52.337,52.2074,52.2303,73400.0
2013-02-25 10:25:00,68.53,68.58,68.28,68.3,49200.0,52.2379,52.276,52.0473,52.0626,49200.0
2013-02-25 10:30:00,68.29,68.36,68.23,68.31,25200.0,52.055,52.1083,52.0092,52.0702,25200.0
2013-02-25 10:35:00,68.27,68.3,68.18,68.22,25400.0,52.0397,52.0626,51.9711,52.0016,25400.0
2013-02-25 10:40:00,68.23,68.38,68.14,68.36,59400.0,52.0092,52.1236,51.9406,52.1083,59400.0
2013-02-25 10:45:00,68.36,68.39,68.24,68.29,46000.0,52.1083,52.1312,52.0168,52.055,46000.0
2013-02-25 10:50:00,68.27,68.33,68.2,68.24,36400.0,52.0397,52.0854,51.9864,52.0168,36400.0
2013-02-25 10:55:00,68.24,68.51,68.24,68.5,70200.0,52.0168,52.2227,52.0168,52.215,70200.0
2013-02-25 11:00:00,68.49,68.54,68.45,68.5,111800.0,52.2074,52.2455,52.1769,52.215,111800.0
2013-02-25 11:05:00,68.5,68.61,68.47,68.61,57200.0,52.215,52.2989,52.1922,52.2989,57200.0
2013-02-25 11:10:00,68.6,68.68,68.53,68.64,46600.0,52.2913,52.3522,52.2379,52.3217,46600.0
2013-02-25 11:15:00,68.65,68.8,68.64,68.78,98200.0,52.3294,52.4437,52.3217,52.4285,98200.0
2013-02-25 11:20:00,68.78,68.79,68.74,68.77,38600.0,52.4285,52.4361,52.398,52.4208,38600.0
2013-02-25 11:25:00,68.78,68.79,68.73,68.75,35400.0,52.4285,52.4361,52.3904,52.4056,35400.0
2013-02-25 11:30:00,68.75,68.78,68.7,68.73,28600.0,52.4056,52.4285,52.3675,52.3904,28600.0
2013-02-25 11:35:00,68.73,68.73,68.42,68.44,59000.0,52.3904,52.3904,52.154,52.1693,59000.0
2013-02-25 11:40:00,68.45,68.46,68.39,68.42,54600.0,52.1769,52.1845,52.1312,52.154,54600.0
2013-02-25 11:45:00,68.42,68.42,68.28,68.3,38200.0,52.154,52.154,52.0473,52.0626,38200.0
2013-02-25 11:50:00,68.3,68.32,68.14,68.16,38800.0,52.0626,52.0778,51.9406,51.9559,38800.0
2013-02-25 11:55:00,68.14,68.17,68.06,68.09,29200.0,51.9406,51.9635,51.8796,51.9025,29200.0
2013-02-25 12:00:00,68.08,68.13,68.05,68.1,43000.0,51.8949,51.933,51.872,51.9101,43000.0
2013-02-25 12:05:00,68.1,68.12,67.99,68.02,53000.0,51.9101,51.9254,51.8263,51.8491,53000.0
2013-02-25 12:10:00,68.02,68.07,67.99,68.04,24000.0,51.8491,51.8873,51.8263,51.8644,24000.0
2013-02-25 12:15:00,68.03,68.08,67.99,68.08,32200.0,51.8568,51.8949,51.8263,51.8949,32200.0
2013-02-25 12:20:00,68.06,68.1,68.04,68.08,22000.0,51.8796,51.9101,51.8644,51.8949,22000.0
2013-02-25 12:25:00,68.08,68.15,68.03,68.08,53600.0,51.8949,51.9482,51.8568,51.8949,53600.0
2013-02-25 12:30:00,68.08,68.11,68.05,68.09,39000.0,51.8949,51.9177,51.872,51.9025,39000.0
2013-02-25 12:35:00,68.1,68.12,68.07,68.1,19600.0,51.9101,51.9254,51.8873,51.9101,19600.0
2013-02-25 12:40:00,68.1,68.1,68.05,68.07,13000.0,51.9101,51.9101,51.872,51.8873,13000.0
2013-02-25 12:45:00,68.07,68.14,68.07,68.14,12000.0,51.8873,51.9406,51.8873,51.9406,12000.0
2013-02-25 12:50:00,68.14,68.2,68.14,68.18,36600.0,51.9406,51.9864,51.9406,51.9711,36600.0
2013-02-25 12:55:00,68.17,68.21,68.17,68.19,24800.0,51.9635,51.994,51.9635,51.9787,24800.0
2013-02-25 13:00:00,68.19,68.2,68.14,68.14,8400.0,51.9787,51.9864,51.9406,51.9406,8400.0
2013-02-25 13:05:00,68.13,68.17,68.11,68.13,38800.0,51.933,51.9635,51.9177,51.933,38800.0
2013-02-25 13:10:00,68.14,68.16,68.09,68.1,33600.0,51.9406,51.9559,51.9025,51.9101,33600.0
2013-02-25 13:15:00,68.1,68.1,67.98,68.0,23200.0,51.9101,51.9101,51.8187,51.8339,23200.0
2013-02-25 13:20:00,67.99,68.05,67.96,68.05,28200.0,51.8263,51.872,51.8034,51.872,28200.0
2013-02-25 13:25:00,68.05,68.06,67.94,67.98,32600.0,51.872,51.8796,51.7882,51.8187,32600.0
2013-02-25 13:30:00,67.98,67.98,67.83,67.83,25400.0,51.8187,51.8187,51.7043,51.7043,25400.0
2013-02-25 13:35:00,67.83,67.84,67.76,67.78,37600.0,51.7043,51.7119,51.651,51.6662,37600.0
2013-02-25 13:40:00,67.77,67.77,67.67,67.74,17000.0,51.6586,51.6586,51.5824,51.6357,17000.0
2013-02-25 13:45:00,67.74,67.78,67.71,67.75,14800.0,51.6357,51.6662,51.6128,51.6433,14800.0
2013-02-25 13:50:00,67.76,67.82,67.7,67.72,26800.0,51.651,51.6967,51.6052,51.6205,26800.0
2013-02-25 13:55:00,67.72,67.74,67.54,67.56,33400.0,51.6205,51.6357,51.4833,51.4985,33400.0
2013-02-25 14:00:00,67.58,67.58,67.46,67.5,25000.0,51.5137,51.5137,51.4223,51.4528,25000.0
2013-02-25 14:05:00,67.49,67.54,67.38,67.54,32400.0,51.4451,51.4833,51.3613,51.4833,32400.0
2013-02-25 14:10:00,67.57,67.7,67.52,67.7,25000.0,51.5061,51.6052,51.468,51.6052,25000.0
2013-02-25 14:15:00,67.69,67.8,67.68,67.8,16200.0,51.5976,51.6814,51.59,51.6814,16200.0
2013-02-25 14:20:00,67.82,67.82,67.69,67.7,17800.0,51.6967,51.6967,51.5976,51.6052,17800.0
2013-02-25 14:25:00,67.69,67.71,67.64,67.67,19800.0,51.5976,51.6128,51.5595,51.5824,19800.0
2013-02-25 14:30:00,67.67,67.78,67.67,67.78,28200.0,51.5824,51.6662,51.5824,51.6662,28200.0
2013-02-25 14:35:00,67.77,67.81,67.72,67.72,20200.0,51.6586,51.6891,51.6205,51.6205,20200.0
2013-02-25 14:40:00,67.73,67.73,67.64,67.67,13600.0,51.6281,51.6281,51.5595,51.5824,13600.0
2013-02-25 14:45:00,67.67,67.67,67.55,67.56,11800.0,51.5824,51.5824,51.4909,51.4985,11800.0
2013-02-25 14:50:00,67.57,67.64,67.55,67.64,9400.0,51.5061,51.5595,51.4909,51.5595,9400.0
2013-02-25 14:55:00,67.65,67.81,67.65,67.66,61600.0,51.5671,51.6891,51.5671,51.5747,61600.0
2013-02-25 15:00:00,67.64,67.69,67.6,67.66,17200.0,51.5595,51.5976,51.529,51.5747,17200.0
2013-02-25 15:05:00,67.67,67.68,67.6,67.64,33200.0,51.5824,51.59,51.529,51.5595,33200.0
2013-02-25 15:10:00,67.64,67.7,67.56,67.56,75200.0,51.5595,51.6052,51.4985,51.4985,75200.0
2013-02-25 15:15:00,67.55,67.55,67.41,67.42,38800.0,51.4909,51.4909,51.3842,51.3918,38800.0
2013-02-25 15:20:00,67.42,67.46,67.36,67.39,49400.0,51.3918,51.4223,51.346,51.3689,49400.0
2013-02-25 15:25:00,67.39,67.43,67.3,67.34,57400.0,51.3689,51.3994,51.3003,51.3308,57400.0
2013-02-25 15:30:00,67.34,67.37,67.23,67.36,65800.0,51.3308,51.3537,51.247,51.346,65800.0
2013-02-25 15:35:00,67.36,67.38,67.24,67.24,55800.0,51.346,51.3613,51.2546,51.2546,55800.0
2013-02-25 15:40:00,67.27,67.28,67.18,67.23,61200.0,51.2774,51.2851,51.2088,51.247,61200.0
2013-02-25 15:45:00,67.22,67.28,67.1,67.11,79200.0,51.2393,51.2851,51.1479,51.1555,79200.0
2013-02-25 15:50:00,67.11,67.12,66.82,66.83,204000.0,51.1555,51.1631,50.9344,50.942,204000.0
2013-02-25 15:55:00,66.82,66.83,66.58,66.6,539200.0,50.9344,50.942,50.7515,50.7667,539200.0
2013-02-26 09:30:00,66.85,67.19,66.75,66.83,123400.0,51.2198,51.4803,51.1432,51.2045,123400.0
2013-02-26 09:35:00,66.79,66.98,66.76,66.95,74200.0,51.1738,51.3194,51.1508,51.2964,74200.0
2013-02-26 09:40:00,66.94,67.14,66.74,66.74,69400.0,51.2888,51.442,51.1355,51.1355,69400.0
2013-02-26 09:45:00,66.76,66.78,66.56,66.56,85400.0,51.1508,51.1662,50.9976,50.9976,85400.0
2013-02-26 09:50:00,66.59,66.86,66.54,66.83,60400.0,51.0206,51.2275,50.9823,51.2045,60400.0
2013-02-26 09:55:00,66.81,67.0,66.76,67.0,76000.0,51.1892,51.3347,51.1508,51.3347,76000.0
2013-02-26 10:00:00,67.02,67.1,66.88,67.0,66000.0,51.3501,51.4114,51.2428,51.3347,66000.0
2013-02-26 10:05:00,67.0,67.0,66.79,66.81,38600.0,51.3347,51.3347,51.1738,51.1892,38600.0
2013-02-26 10:10:00,66.81,66.89,66.69,66.72,44800.0,51.1892,51.2505,51.0972,51.1202,44800.0
2013-02-26 10:15:00,66.72,66.81,66.64,66.81,52600.0,51.1202,51.1892,51.0589,51.1892,52600.0
2013-02-26 10:20:00,66.84,66.84,66.63,66.71,76000.0,51.2121,51.2121,51.0512,51.1125,76000.0
2013-02-26 10:25:00,66.71,66.76,66.56,66.59,93200.0,51.1125,51.1508,50.9976,51.0206,93200.0
2013-02-26 10:30:00,66.56,66.57,66.39,66.45,79400.0,50.9976,51.0053,50.8674,50.9133,79400.0
2013-02-26 10:35:00,66.42,66.6,66.41,66.56,78400.0,50.8903,51.0283,50.8827,50.9976,78400.0
2013-02-26 10:40:00,66.58,66.84,66.53,66.67,94400.0,51.0129,51.2121,50.9746,51.0819,94400.0
2013-02-26 10:45:00,66.66,66.83,66.63,66.83,48200.0,51.0742,51.2045,51.0512,51.2045,48200.0
2013-02-26 10:50:00,66.83,66.88,66.76,66.88,31800.0,51.2045,51.2428,51.1508,51.2428,31800.0
2013-02-26 10:55:00,66.89,66.89,66.78,66.85,55400.0,51.2505,51.2505,51.1662,51.2198,55400.0
2013-02-26 11:00:00,66.84,66.89,66.75,66.79,45400.0,51.2121,51.2505,51.1432,51.1738,45400.0
2013-02-26 11:05:00,66.76,66.77,66.63,66.64,21600.0,51.1508,51.1585,51.0512,51.0589,21600.0
2013-02-26 11:10:00,66.64,66.79,66.63,66.73,28400.0,51.0589,51.1738,51.0512,51.1279,28400.0
2013-02-26 11:15:00,66.74,66.81,66.71,66.81,22800.0,51.1355,51.1892,51.1125,51.1892,22800.0
2013-02-26 11:20:00,66.8,66.82,66.61,66.67,55400.0,51.1815,51.1968,51.0359,51.0819,55400.0
2013-02-26 11:25:00,66.67,66.73,66.57,66.6,48200.0,51.0819,51.1279,51.0053,51.0283,48200.0
2013-02-26 11:30:00,66.62,66.77,66.62,66.72,36800.0,51.0436,51.1585,51.0436,51.1202,36800.0
2013-02-26 11:35:00,66.72,66.74,66.58,66.61,29200.0,51.1202,51.1355,51.0129,51.0359,29200.0
2013-02-26 11:40:00,66.6,66.63,66.47,66.53,26200.0,51.0283,51.0512,50.9287,50.9746,26200.0
2013-02-26 11:45:00,66.53,66.65,66.47,66.62,25400.0,50.9746,51.0666,50.9287,51.0436,25400.0
2013-02-26 11:50:00,66.64,66.75,66.63,66.75,24800.0,51.0589,51.1432,51.0512,51.1432,24800.0
2013-02-26 11:55:00,66.75,66.86,66.72,66.75,32000.0,51.1432,51.2275,51.1202,51.1432,32000.0
2013-02-26 12:00:00,66.74,66.81,66.71,66.81,15800.0,51.1355,51.1892,51.1125,51.1892,15800.0
2013-02-26 12:05:00,66.83,66.89,66.78,66.86,40800.0,51.2045,51.2505,51.1662,51.2275,40800.0
2013-02-26 12:10:00,66.86,66.96,66.84,66.94,37200.0,51.2275,51.3041,51.2121,51.2888,37200.0
2013-02-26 12:15:00,66.94,66.97,66.9,66.91,18000.0,51.2888,51.3117,51.2581,51.2658,18000.0
2013-02-26 12:20:00,66.91,67.04,66.88,67.02,21200.0,51.2658,51.3654,51.2428,51.3501,21200.0
2013-02-26 12:25:00,67.01,67.13,67.01,67.12,49000.0,51.3424,51.4343,51.3424,51.4267,49000.0
2013-02-26 12:30:00,67.08,67.12,67.05,67.11,22000.0,51.396,51.4267,51.373,51.419,22000.0
2013-02-26 12:35:00,67.11,67.11,67.06,67.11,32000.0,51.419,51.419,51.3807,51.419,32000.0
2013-02-26 12:40:00,67.11,67.12,67.03,67.07,39400.0,51.419,51.4267,51.3577,51.3884,39400.0
2013-02-26 12:45:00,67.09,67.09,67.02,67.04,36600.0,51.4037,51.4037,51.3501,51.3654,36600.0
2013-02-26 12:50:00,67.04,67.08,66.99,67.03,22200.0,51.3654,51.396,51.3271,51.3577,22200.0
2013-02-26 12:55:00,67.04,67.13,67.0,67.11,32600.0,51.3654,51.4343,51.3347,51.419,32600.0
2013-02-26 13:00:00,67.1,67.23,67.1,67.17,59800.0,51.4114,51.511,51.4114,51.465,59800.0
2013-02-26 13:05:00,67.19,67.24,67.19,67.24,62000.0,51.4803,51.5186,51.4803,51.5186,62000.0
2013-02-26 13:10:00,67.23,67.23,67.16,67.19,18200.0,51.511,51.511,51.4573,51.4803,18200.0
2013-02-26 13:15:00,67.2,67.2,67.08,67.09,13400.0,51.488,51.488,51.396,51.4037,13400.0
2013-02-26 13:20:00,67.09,67.11,67.04,67.1,23000.0,51.4037,51.419,51.3654,51.4114,23000.0
2013-02-26 13:25:00,67.11,67.11,67.04,67.06,8000.0,51.419,51.419,51.3654,51.3807,8000.0
2013-02-26 13:30:00,67.06,67.13,67.06,67.08,20000.0,51.3807,51.4343,51.3807,51.396,20000.0
2013-02-26 13:35:00,67.07,67.11,67.04,67.08,19200.0,51.3884,51.419,51.3654,51.396,19200.0
2013-02-26 13:40:00,67.06,67.08,67.04,67.05,24600.0,51.3807,51.396,51.3654,51.373,24600.0
2013-02-26 13:45:00,67.06,67.13,67.06,67.1,15600.0,51.3807,51.4343,51.3807,51.4114,15600.0
2013-02-26 13:50:00,67.09,67.13,67.07,67.11,16400.0,51.4037,51.4343,51.3884,51.419,16400.0
2013-02-26 13:55:00,67.1,67.11,67.0,67.02,12800.0,51.4114,51.419,51.3347,51.3501,12800.0
2013-02-26 14:00:00,67.02,67.11,67.01,67.08,27800.0,51.3501,51.419,51.3424,51.396,27800.0
2013-02-26 14:05:00,67.06,67.11,67.05,67.11,28200.0,51.3807,51.419,51.373,51.419,28200.0
2013-02-26 14:10:00,67.12,67.12,67.05,67.05,11600.0,51.4267,51.4267,51.373,51.373,11600.0
2013-02-26 14:15:00,67.06,67.06,67.01,67.02,44800.0,51.3807,51.3807,51.3424,51.3501,44800.0
2013-02-26 14:20:00,67.03,67.05,67.02,67.04,28400.0,51.3577,51.373,51.3501,51.3654,28400.0
2013-02-26 14:25:00,67.03,67.04,67.01,67.03,38000.0,51.3577,51.3654,51.3424,51.3577,38000.0
2013-02-26 14:30:00,67.03,67.06,66.96,67.04,30600.0,51.3577,51.3807,51.3041,51.3654,30600.0
2013-02-26 14:35:00,67.05,67.1,67.01,67.01,25600.0,51.373,51.4114,51.3424,51.3424,25600.0
2013-02-26 14:40:00,67.01,67.01,66.93,66.95,17200.0,51.3424,51.3424,51.2811,51.2964,17200.0
2013-02-26 14:45:00,66.97,66.98,66.85,66.89,21600.0,51.3117,51.3194,51.2198,51.2505,21600.0
2013-02-26 14:50:00,66.9,66.98,66.9,66.94,38000.0,51.2581,51.3194,51.2581,51.2888,38000.0
2013-02-26 14:55:00,66.95,66.98,66.89,66.92,24600.0,51.2964,51.3194,51.2505,51.2734,24600.0
2013-02-26 15:00:00,66.92,67.0,66.91,66.92,33400.0,51.2734,51.3347,51.2658,51.2734,33400.0
2013-02-26 15:05:00,66.93,66.97,66.86,66.92,48800.0,51.2811,51.3117,51.2275,51.2734,48800.0
2013-02-26 15:10:00,66.92,66.95,66.85,66.86,35200.0,51.2734,51.2964,51.2198,51.2275,35200.0
2013-02-26 15:15:00,66.86,66.96,66.81,66.93,36200.0,51.2275,51.3041,51.1892,51.2811,36200.0
2013-02-26 15:20:00,66.94,66.96,66.89,66.94,37200.0,51.2888,51.3041,51.2505,51.2888,37200.0
2013-02-26 15:25:00,66.92,67.0,66.91,66.99,35800.0,51.2734,51.3347,51.2658,51.3271,35800.0
2013-02-26 15:30:00,67.01,67.01,66.91,66.95,31600.0,51.3424,51.3424,51.2658,51.2964,31600.0
2013-02-26 15:35:00,66.94,67.05,66.92,67.01,55800.0,51.2888,51.373,51.2734,51.3424,55800.0
2013-02-26 15:40:00,67.01,67.1,67.01,67.05,69000.0,51.3424,51.4114,51.3424,51.373,69000.0
2013-02-26 15:45:00,67.06,67.06,66.97,67.01,76000.0,51.3807,51.3807,51.3117,51.3424,76000.0
2013-02-26 15:50:00,67.0,67.1,66.99,67.06,84400.0,51.3347,51.4114,51.3271,51.3807,84400.0
2013-02-26 15:55:00,67.06,67.06,66.94,66.99,180400.0,51.3807,51.3807,51.2888,51.3271,180400.0
2013-02-27 09:30:00,66.98,67.23,66.73,67.11,93800.0,51.3194,51.511,51.1279,51.419,93800.0
2013-02-27 09:35:00,67.12,67.32,67.09,67.28,33800.0,51.4267,51.5799,51.4037,51.5493,33800.0
2013-02-27 09:40:00,67.3,67.57,67.28,67.53,61600.0,51.5646,51.7715,51.5493,51.7408,61600.0
2013-02-27 09:45:00,67.55,67.99,67.53,67.91,145600.0,51.7561,52.0933,51.7408,52.032,145600.0
2013-02-27 09:50:00,67.88,68.18,67.82,68.08,93000.0,52.009,52.2388,51.963,52.1622,93000.0
2013-02-27 09:55:00,68.09,68.2,68.03,68.16,63400.0,52.1699,52.2542,52.1239,52.2235,63400.0
2013-02-27 10:00:00,68.16,68.3,68.11,68.23,165200.0,52.2235,52.3308,52.1852,52.2771,165200.0
2013-02-27 10:05:00,68.23,68.33,68.19,68.23,77400.0,52.2771,52.3538,52.2465,52.2771,77400.0
2013-02-27 10:10:00,68.22,68.24,68.05,68.07,45600.0,52.2695,52.2848,52.1392,52.1546,45600.0
2013-02-27 10:15:00,68.08,68.14,67.95,67.99,44800.0,52.1622,52.2082,52.0626,52.0933,44800.0
2013-02-27 10:20:00,67.98,68.11,67.93,68.11,77000.0,52.0856,52.1852,52.0473,52.1852,77000.0
2013-02-27 10:25:00,68.11,68.25,68.11,68.23,75000.0,52.1852,52.2925,52.1852,52.2771,75000.0
2013-02-27 10:30:00,68.22,68.31,68.19,68.26,52400.0,52.2695,52.3384,52.2465,52.3001,52400.0
2013-02-27 10:35:00,68.25,68.33,68.24,68.31,43800.0,52.2925,52.3538,52.2848,52.3384,43800.0
2013-02-27 10:40:00,68.31,68.4,68.29,68.33,74800.0,52.3384,52.4074,52.3231,52.3538,74800.0
2013-02-27 10:45:00,68.35,68.41,68.31,68.34,88200.0,52.3691,52.4151,52.3384,52.3614,88200.0
2013-02-27 10:50:00,68.33,68.33,68.19,68.19,88800.0,52.3538,52.3538,52.2465,52.2465,88800.0
2013-02-27 10:55:00,68.17,68.22,68.08,68.09,68400.0,52.2312,52.2695,52.1622,52.1699,68400.0
2013-02-27 11:00:00,68.11,68.2,68.1,68.19,54200.0,52.1852,52.2542,52.1775,52.2465,54200.0
2013-02-27 11:05:00,68.19,68.26,68.14,68.23,49000.0,52.2465,52.3001,52.2082,52.2771,49000.0
2013-02-27 11:10:00,68.23,68.3,68.21,68.29,50200.0,52.2771,52.3308,52.2618,52.3231,50200.0
2013-02-27 11:15:00,68.28,68.36,68.23,68.26,41400.0,52.3155,52.3768,52.2771,52.3001,41400.0
2013-02-27 11:20:00,68.27,68.33,68.27,68.33,28400.0,52.3078,52.3538,52.3078,52.3538,28400.0
2013-02-27 11:25:00,68.33,68.36,68.29,68.31,62000.0,52.3538,52.3768,52.3231,52.3384,62000.0
2013-02-27 11:30:00,68.3,68.33,68.19,68.21,67000.0,52.3308,52.3538,52.2465,52.2618,67000.0
2013-02-27 11:35:00,68.2,68.33,68.2,68.33,34800.0,52.2542,52.3538,52.2542,52.3538,34800.0
2013-02-27 11:40:00,68.33,68.36,68.26,68.31,98200.0,52.3538,52.3768,52.3001,52.3384,98200.0
2013-02-27 11:45:00,68.31,68.33,68.28,68.31,52200.0,52.3384,52.3538,52.3155,52.3384,52200.0
2013-02-27 11:50:00,68.31,68.33,68.26,68.26,31800.0,52.3384,52.3538,52.3001,52.3001,31800.0
2013-02-27 11:55:00,68.25,68.3,68.17,68.17,64800.0,52.2925,52.3308,52.2312,52.2312,64800.0
2013-02-27 12:00:00,68.17,68.19,68.15,68.15,39600.0,52.2312,52.2465,52.2159,52.2159,39600.0
2013-02-27 12:05:00,68.14,68.23,68.14,68.18,35200.0,52.2082,52.2771,52.2082,52.2388,35200.0
2013-02-27 12:10:00,68.17,68.22,68.16,68.22,28200.0,52.2312,52.2695,52.2235,52.2695,28200.0
2013-02-27 12:15:00,68.22,68.26,68.19,68.19,34400.0,52.2695,52.3001,52.2465,52.2465,34400.0
2013-02-27 12:20:00,68.19,68.28,68.19,68.26,114200.0,52.2465,52.3155,52.2465,52.3001,114200.0
2013-02-27 12:25:00,68.27,68.35,68.27,68.34,26600.0,52.3078,52.3691,52.3078,52.3614,26600.0
2013-02-27 12:30:00,68.34,68.4,68.34,68.39,40600.0,52.3614,52.4074,52.3614,52.3997,40600.0
2013-02-27 12:35:00,68.38,68.42,68.36,68.36,33200.0,52.3921,52.4227,52.3768,52.3768,33200.0
2013-02-27 12:40:00,68.36,68.39,68.33,68.35,18200.0,52.3768,52.3997,52.3538,52.3691,18200.0
2013-02-27 12:45:00,68.35,68.39,68.32,68.32,23400.0,52.3691,52.3997,52.3461,52.3461,23400.0
2013-02-27 12:50:00,68.33,68.33,68.26,68.27,30800.0,52.3538,52.3538,52.3001,52.3078,30800.0
2013-02-27 12:55:00,68.26,68.36,68.25,68.33,23200.0,52.3001,52.3768,52.2925,52.3538,23200.0
2013-02-27 13:00:00,68.33,68.33,68.22,68.24,26000.0,52.3538,52.3538,52.2695,52.2848,26000.0
2013-02-27 13:05:00,68.24,68.27,68.22,68.23,79200.0,52.2848,52.3078,52.2695,52.2771,79200.0
2013-02-27 13:10:00,68.22,68.25,68.22,68.23,37200.0,52.2695,52.2925,52.2695,52.2771,37200.0
2013-02-27 13:15:00,68.24,68.27,68.18,68.2,21000.0,52.2848,52.3078,52.2388,52.2542,21000.0
2013-02-27 13:20:00,68.2,68.22,68.2,68.2,15200.0,52.2542,52.2695,52.2542,52.2542,15200.0
2013-02-27 13:25:00,68.2,68.29,68.2,68.29,16000.0,52.2542,52.3231,52.2542,52.3231,16000.0
2013-02-27 13:30:00,68.3,68.33,68.28,68.32,17000.0,52.3308,52.3538,52.3155,52.3461,17000.0
2013-02-27 13:35:00,68.34,68.39,68.34,68.38,80600.0,52.3614,52.3997,52.3614,52.3921,80600.0
2013-02-27 13:40:00,68.38,68.39,68.36,68.36,15400.0,52.3921,52.3997,52.3768,52.3768,15400.0
2013-02-27 13:45:00,68.36,68.39,68.32,68.37,22200.0,52.3768,52.3997,52.3461,52.3844,22200.0
2013-02-27 13:50:00,68.36,68.41,68.36,68.38,21000.0,52.3768,52.4151,52.3768,52.3921,21000.0
2013-02-27 13:55:00,68.38,68.38,68.32,68.36,20000.0,52.3921,52.3921,52.3461,52.3768,20000.0
2013-02-27 14:00:00,68.36,68.36,68.34,68.34,17800.0,52.3768,52.3768,52.3614,52.3614,17800.0
2013-02-27 14:05:00,68.34,68.34,68.28,68.32,21000.0,52.3614,52.3614,52.3155,52.3461,21000.0
2013-02-27 14:10:00,68.33,68.46,68.33,68.46,29400.0,52.3538,52.4534,52.3538,52.4534,29400.0
2013-02-27 14:15:00,68.45,68.46,68.41,68.41,12800.0,52.4457,52.4534,52.4151,52.4151,12800.0
2013-02-27 14:20:00,68.42,68.5,68.42,68.47,36400.0,52.4227,52.484,52.4227,52.461,36400.0
2013-02-27 14:25:00,68.47,68.48,68.42,68.42,30000.0,52.461,52.4687,52.4227,52.4227,30000.0
2013-02-27 14:30:00,68.44,68.47,68.44,68.47,21600.0,52.438,52.461,52.438,52.461,21600.0
2013-02-27 14:35:00,68.46,68.49,68.43,68.47,41200.0,52.4534,52.4764,52.4304,52.461,41200.0
2013-02-27 14:40:00,68.46,68.47,68.42,68.46,44000.0,52.4534,52.461,52.4227,52.4534,44000.0
2013-02-27 14:45:00,68.46,68.54,68.46,68.54,42200.0,52.4534,52.5147,52.4534,52.5147,42200.0
2013-02-27 14:50:00,68.54,68.54,68.43,68.43,38400.0,52.5147,52.5147,52.4304,52.4304,38400.0
2013-02-27 14:55:00,68.44,68.45,68.38,68.44,51800.0,52.438,52.4457,52.3921,52.438,51800.0
2013-02-27 15:00:00,68.42,68.45,68.4,68.42,27200.0,52.4227,52.4457,52.4074,52.4227,27200.0
2013-02-27 15:05:00,68.42,68.61,68.39,68.41,98600.0,52.4227,52.5683,52.3997,52.4151,98600.0
2013-02-27 15:10:00,68.41,68.42,68.38,68.41,82600.0,52.4151,52.4227,52.3921,52.4151,82600.0
2013-02-27 15:15:00,68.41,68.52,68.4,68.52,65200.0,52.4151,52.4993,52.4074,52.4993,65200.0
2013-02-27 15:20:00,68.53,68.6,68.53,68.58,113400.0,52.507,52.5606,52.507,52.5453,113400.0
2013-02-27 15:25:00,68.58,68.61,68.54,68.58,95000.0,52.5453,52.5683,52.5147,52.5453,95000.0
2013-02-27 15:30:00,68.58,68.61,68.56,68.58,64000.0,52.5453,52.5683,52.53,52.5453,64000.0
2013-02-27 15:35:00,68.6,68.63,68.57,68.61,60600.0,52.5606,52.5836,52.5377,52.5683,60600.0
2013-02-27 15:40:00,68.63,68.63,68.54,68.58,39200.0,52.5836,52.5836,52.5147,52.5453,39200.0
2013-02-27 15:45:00,68.57,68.58,68.43,68.44,71800.0,52.5377,52.5453,52.4304,52.438,71800.0
2013-02-27 15:50:00,68.44,68.47,68.39,68.47,78200.0,52.438,52.461,52.3997,52.461,78200.0
2013-02-27 15:55:00,68.46,68.46,68.35,68.36,176400.0,52.4534,52.4534,52.3691,52.3768,176400.0
2013-02-28 09:30:00,68.58,68.6,68.22,68.48,119000.0,52.5453,52.5606,52.2695,52.4687,119000.0
2013-02-28 09:35:00,68.52,68.56,68.3,68.38,54800.0,52.4993,52.53,52.3308,52.3921,54800.0
2013-02-28 09:40:00,68.36,68.67,68.36,68.57,54800.0,52.3768,52.6143,52.3768,52.5377,54800.0
2013-02-28 09:45:00,68.56,68.7,68.5,68.69,54800.0,52.53,52.6373,52.484,52.6296,54800.0
2013-02-28 09:50:00,68.69,68.92,68.68,68.85,80000.0,52.6296,52.8058,52.6219,52.7522,80000.0
2013-02-28 09:55:00,68.83,68.93,68.81,68.92,110000.0,52.7369,52.8135,52.7215,52.8058,110000.0
2013-02-28 10:00:00,68.91,68.95,68.64,68.69,64200.0,52.7982,52.8288,52.5913,52.6296,64200.0
2013-02-28 10:05:00,68.7,68.73,68.61,68.65,28600.0,52.6373,52.6602,52.5683,52.5989,28600.0
2013-02-28 10:10:00,68.64,68.76,68.6,68.72,36000.0,52.5913,52.6832,52.5606,52.6526,36000.0
2013-02-28 10:15:00,68.72,68.79,68.67,68.75,49800.0,52.6526,52.7062,52.6143,52.6756,49800.0
2013-02-28 10:20:00,68.75,68.78,68.7,68.73,71200.0,52.6756,52.6986,52.6373,52.6602,71200.0
2013-02-28 10:25:00,68.75,68.81,68.72,68.76,31600.0,52.6756,52.7215,52.6526,52.6832,31600.0
2013-02-28 10:30:00,68.76,68.79,68.73,68.73,28600.0,52.6832,52.7062,52.6602,52.6602,28600.0
2013-02-28 10:35:00,68.74,68.77,68.67,68.69,50400.0,52.6679,52.6909,52.6143,52.6296,50400.0
2013-02-28 10:40:00,68.69,68.72,68.63,68.69,46600.0,52.6296,52.6526,52.5836,52.6296,46600.0
2013-02-28 10:45:00,68.67,68.67,68.56,68.58,26400.0,52.6143,52.6143,52.53,52.5453,26400.0
2013-02-28 10:50:00,68.59,68.61,68.55,68.58,58800.0,52.553,52.5683,52.5223,52.5453,58800.0
2013-02-28 10:55:00,68.59,68.75,68.59,68.74,47200.0,52.553,52.6756,52.553,52.6679,47200.0
2013-02-28 11:00:00,68.74,68.86,68.71,68.82,68600.0,52.6679,52.7598,52.6449,52.7292,68600.0
2013-02-28 11:05:00,68.81,68.94,68.81,68.92,41000.0,52.7215,52.8211,52.7215,52.8058,41000.0
2013-02-28 11:10:00,68.92,68.98,68.92,68.94,32800.0,52.8058,52.8518,52.8058,52.8211,32800.0
2013-02-28 11:15:00,68.95,69.06,68.95,69.0,136000.0,52.8288,52.9131,52.8288,52.8671,136000.0
2013-02-28 11:20:00,69.0,69.06,68.99,69.02,32800.0,52.8671,52.9131,52.8595,52.8824,32800.0
2013-02-28 11:25:00,69.03,69.07,68.99,69.02,47200.0,52.8901,52.9207,52.8595,52.8824,47200.0
2013-02-28 11:30:00,69.02,69.04,68.88,68.91,43600.0,52.8824,52.8978,52.7752,52.7982,43600.0
2013-02-28 11:35:00,68.91,68.91,68.78,68.78,38400.0,52.7982,52.7982,52.6986,52.6986,38400.0
2013-02-28 11:40:00,68.78,68.79,68.64,68.65,47600.0,52.6986,52.7062,52.5913,52.5989,47600.0
2013-02-28 11:45:00,68.64,68.65,68.61,68.64,36000.0,52.5913,52.5989,52.5683,52.5913,36000.0
2013-02-28 11:50:00,68.64,68.66,68.63,68.64,14400.0,52.5913,52.6066,52.5836,52.5913,14400.0
2013-02-28 11:55:00,68.63,68.67,68.6,68.65,18600.0,52.5836,52.6143,52.5606,52.5989,18600.0
2013-02-28 12:00:00,68.66,68.74,68.66,68.72,20000.0,52.6066,52.6679,52.6066,52.6526,20000.0
2013-02-28 12:05:00,68.74,68.78,68.73,68.75,14600.0,52.6679,52.6986,52.6602,52.6756,14600.0
2013-02-28 12:10:00,68.75,68.75,68.68,68.7,13600.0,52.6756,52.6756,52.6219,52.6373,13600.0
2013-02-28 12:15:00,68.7,68.73,68.68,68.71,20400.0,52.6373,52.6602,52.6219,52.6449,20400.0
2013-02-28 12:20:00,68.72,68.79,68.72,68.77,17400.0,52.6526,52.7062,52.6526,52.6909,17400.0
2013-02-28 12:25:00,68.76,68.76,68.7,68.72,26600.0,52.6832,52.6832,52.6373,52.6526,26600.0
2013-02-28 12:30:00,68.73,68.73,68.7,68.73,11800.0,52.6602,52.6602,52.6373,52.6602,11800.0
2013-02-28 12:35:00,68.75,68.76,68.71,68.72,30000.0,52.6756,52.6832,52.6449,52.6526,30000.0
2013-02-28 12:40:00,68.72,68.77,68.71,68.74,22800.0,52.6526,52.6909,52.6449,52.6679,22800.0
2013-02-28 12:45:00,68.75,68.76,68.74,68.75,18600.0,52.6756,52.6832,52.6679,52.6756,18600.0
2013-02-28 12:50:00,68.77,68.77,68.71,68.73,14400.0,52.6909,52.6909,52.6449,52.6602,14400.0
2013-02-28 12:55:00,68.72,68.76,68.72,68.73,18000.0,52.6526,52.6832,52.6526,52.6602,18000.0
2013-02-28 13:00:00,68.73,68.79,68.73,68.78,24200.0,52.6602,52.7062,52.6602,52.6986,24200.0
2013-02-28 13:05:00,68.78,68.85,68.77,68.85,13600.0,52.6986,52.7522,52.6909,52.7522,13600.0
2013-02-28 13:10:00,68.85,68.9,68.83,68.9,19200.0,52.7522,52.7905,52.7369,52.7905,19200.0
2013-02-28 13:15:00,68.89,69.0,68.89,68.98,52400.0,52.7828,52.8671,52.7828,52.8518,52400.0
2013-02-28 13:20:00,69.0,69.02,68.97,69.01,35400.0,52.8671,52.8824,52.8441,52.8748,35400.0
2013-02-28 13:25:00,69.03,69.08,69.02,69.05,24400.0,52.8901,52.9284,52.8824,52.9054,24400.0
2013-02-28 13:30:00,69.05,69.06,69.0,69.04,27600.0,52.9054,52.9131,52.8671,52.8978,27600.0
2013-02-28 13:35:00,69.06,69.12,69.05,69.06,41000.0,52.9131,52.9591,52.9054,52.9131,41000.0
2013-02-28 13:40:00,69.06,69.06,69.0,69.05,10200.0,52.9131,52.9131,52.8671,52.9054,10200.0
2013-02-28 13:45:00,69.05,69.08,69.02,69.07,20000.0,52.9054,52.9284,52.8824,52.9207,20000.0
2013-02-28 13:50:00,69.07,69.1,69.02,69.06,20600.0,52.9207,52.9437,52.8824,52.9131,20600.0
2013-02-28 13:55:00,69.07,69.08,69.02,69.04,25600.0,52.9207,52.9284,52.8824,52.8978,25600.0
2013-02-28 14:00:00,69.05,69.07,69.03,69.04,16000.0,52.9054,52.9207,52.8901,52.8978,16000.0
2013-02-28 14:05:00,69.04,69.16,69.03,69.16,20200.0,52.8978,52.9897,52.8901,52.9897,20200.0
2013-02-28 14:10:00,69.17,69.17,69.13,69.17,25400.0,52.9974,52.9974,52.9667,52.9974,25400.0
2013-02-28 14:15:00,69.16,69.21,69.16,69.2,25600.0,52.9897,53.028,52.9897,53.0204,25600.0
2013-02-28 14:20:00,69.2,69.22,69.17,69.19,34600.0,53.0204,53.0357,52.9974,53.0127,34600.0
2013-02-28 14:25:00,69.18,69.23,69.17,69.22,22200.0,53.005,53.0433,52.9974,53.0357,22200.0
2013-02-28 14:30:00,69.23,69.26,69.22,69.25,83400.0,53.0433,53.0663,53.0357,53.0587,83400.0
2013-02-28 14:35:00,69.25,69.26,69.21,69.22,64400.0,53.0587,53.0663,53.028,53.0357,64400.0
2013-02-28 14:40:00,69.21,69.21,69.11,69.17,44600.0,53.028,53.028,52.9514,52.9974,44600.0
2013-02-28 14:45:00,69.17,69.17,69.14,69.15,24000.0,52.9974,52.9974,52.9744,52.982,24000.0
2013-02-28 14:50:00,69.15,69.15,69.08,69.13,24000.0,52.982,52.982,52.9284,52.9667,24000.0
2013-02-28 14:55:00,69.13,69.14,69.06,69.08,21000.0,52.9667,52.9744,52.9131,52.9284,21000.0
2013-02-28 15:00:00,69.07,69.07,69.03,69.03,29200.0,52.9207,52.9207,52.8901,52.8901,29200.0
2013-02-28 15:05:00,69.03,69.07,68.97,68.99,68000.0,52.8901,52.9207,52.8441,52.8595,68000.0
2013-02-28 15:10:00,69.0,69.01,68.92,68.92,20000.0,52.8671,52.8748,52.8058,52.8058,20000.0
2013-02-28 15:15:00,68.9,68.9,68.85,68.86,54400.0,52.7905,52.7905,52.7522,52.7598,54400.0
2013-02-28 15:20:00,68.88,68.89,68.85,68.86,44600.0,52.7752,52.7828,52.7522,52.7598,44600.0
2013-02-28 15:25:00,68.86,68.88,68.83,68.83,39000.0,52.7598,52.7752,52.7369,52.7369,39000.0
2013-02-28 15:30:00,68.83,68.88,68.83,68.88,39000.0,52.7369,52.7752,52.7369,52.7752,39000.0
2013-02-28 15:35:00,68.88,68.96,68.86,68.92,44000.0,52.7752,52.8365,52.7598,52.8058,44000.0
2013-02-28 15:40:00,68.91,68.92,68.83,68.88,45600.0,52.7982,52.8058,52.7369,52.7752,45600.0
2013-02-28 15:45:00,68.88,68.94,68.83,68.87,77800.0,52.7752,52.8211,52.7369,52.7675,77800.0
2013-02-28 15:50:00,68.88,68.88,68.77,68.78,102000.0,52.7752,52.7752,52.6909,52.6986,102000.0
2013-02-28 15:55:00,68.77,68.77,68.56,68.58,337800.0,52.6909,52.6909,52.53,52.5453,337800.0
2013-03-01 09:30:00,68.21,68.28,68.11,68.18,46600.0,52.2618,52.3155,52.1852,52.2388,46600.0
2013-03-01 09:35:00,68.16,68.17,67.78,67.78,60600.0,52.2235,52.2312,51.9324,51.9324,60600.0
2013-03-01 09:40:00,67.83,68.09,67.75,68.08,32400.0,51.9707,52.1699,51.9094,52.1622,32400.0
2013-03-01 09:45:00,68.07,68.21,67.96,68.14,40800.0,52.1546,52.2618,52.0703,52.2082,40800.0
2013-03-01 09:50:00,68.14,68.23,68.1,68.23,19600.0,52.2082,52.2771,52.1775,52.2771,19600.0
2013-03-01 09:55:00,68.24,68.33,68.19,68.3,36400.0,52.2848,52.3538,52.2465,52.3308,36400.0
2013-03-01 10:00:00,68.35,68.58,68.35,68.55,43800.0,52.3691,52.5453,52.3691,52.5223,43800.0
2013-03-01 10:05:00,68.56,68.75,68.56,68.64,48000.0,52.53,52.6756,52.53,52.5913,48000.0
2013-03-01 10:10:00,68.66,68.7,68.61,68.67,32800.0,52.6066,52.6373,52.5683,52.6143,32800.0
2013-03-01 10:15:00,68.67,68.67,68.47,68.47,30200.0,52.6143,52.6143,52.461,52.461,30200.0
2013-03-01 10:20:00,68.45,68.45,68.26,68.32,27400.0,52.4457,52.4457,52.3001,52.3461,27400.0
2013-03-01 10:25:00,68.38,68.5,68.33,68.5,29800.0,52.3921,52.484,52.3538,52.484,29800.0
2013-03-01 10:30:00,68.48,68.56,68.42,68.55,36600.0,52.4687,52.53,52.4227,52.5223,36600.0
2013-03-01 10:35:00,68.55,68.67,68.54,68.61,35600.0,52.5223,52.6143,52.5147,52.5683,35600.0
2013-03-01 10:40:00,68.58,68.67,68.58,68.63,30000.0,52.5453,52.6143,52.5453,52.5836,30000.0
2013-03-01 10:45:00,68.64,68.64,68.56,68.56,26000.0,52.5913,52.5913,52.53,52.53,26000.0
2013-03-01 10:50:00,68.56,68.61,68.55,68.6,27400.0,52.53,52.5683,52.5223,52.5606,27400.0
2013-03-01 10:55:00,68.61,68.69,68.6,68.67,17200.0,52.5683,52.6296,52.5606,52.6143,17200.0
2013-03-01 11:00:00,68.66,68.78,68.66,68.76,34400.0,52.6066,52.6986,52.6066,52.6832,34400.0
2013-03-01 11:05:00,68.76,68.78,68.68,68.69,28000.0,52.6832,52.6986,52.6219,52.6296,28000.0
2013-03-01 11:10:00,68.69,68.69,68.61,68.61,28200.0,52.6296,52.6296,52.5683,52.5683,28200.0
2013-03-01 11:15:00,68.61,68.61,68.49,68.5,20600.0,52.5683,52.5683,52.4764,52.484,20600.0
2013-03-01 11:20:00,68.51,68.55,68.48,68.53,40200.0,52.4917,52.5223,52.4687,52.507,40200.0
2013-03-01 11:25:00,68.53,68.54,68.45,68.47,34000.0,52.507,52.5147,52.4457,52.461,34000.0
2013-03-01 11:30:00,68.47,68.51,68.44,68.49,30600.0,52.461,52.4917,52.438,52.4764,30600.0
2013-03-01 11:35:00,68.46,68.48,68.42,68.42,20600.0,52.4534,52.4687,52.4227,52.4227,20600.0
2013-03-01 11:40:00,68.41,68.41,68.27,68.33,32800.0,52.4151,52.4151,52.3078,52.3538,32800.0
2013-03-01 11:45:00,68.36,68.36,68.23,68.3,40200.0,52.3768,52.3768,52.2771,52.3308,40200.0
2013-03-01 11:50:00,68.31,68.37,68.28,68.28,17600.0,52.3384,52.3844,52.3155,52.3155,17600.0
2013-03-01 11:55:00,68.29,68.45,68.29,68.44,16600.0,52.3231,52.4457,52.3231,52.438,16600.0
2013-03-01 12:00:00,68.45,68.48,68.38,68.48,26400.0,52.4457,52.4687,52.3921,52.4687,26400.0
2013-03-01 12:05:00,68.48,68.49,68.45,68.48,18800.0,52.4687,52.4764,52.4457,52.4687,18800.0
2013-03-01 12:10:00,68.48,68.56,68.48,68.5,16000.0,52.4687,52.53,52.4687,52.484,16000.0
2013-03-01 12:15:00,68.5,68.58,68.49,68.54,19800.0,52.484,52.5453,52.4764,52.5147,19800.0
2013-03-01 12:20:00,68.55,68.58,68.52,68.54,36000.0,52.5223,52.5453,52.4993,52.5147,36000.0
2013-03-01 12:25:00,68.55,68.55,68.47,68.48,52200.0,52.5223,52.5223,52.461,52.4687,52200.0
2013-03-01 12:30:00,68.5,68.52,68.45,68.48,31000.0,52.484,52.4993,52.4457,52.4687,31000.0
2013-03-01 12:35:00,68.46,68.49,68.45,68.49,18600.0,52.4534,52.4764,52.4457,52.4764,18600.0
2013-03-01 12:40:00,68.47,68.5,68.44,68.45,26200.0,52.461,52.484,52.438,52.4457,26200.0
2013-03-01 12:45:00,68.45,68.45,68.41,68.41,13600.0,52.4457,52.4457,52.4151,52.4151,13600.0
2013-03-01 12:50:00,68.42,68.45,68.39,68.39,20400.0,52.4227,52.4457,52.3997,52.3997,20400.0
2013-03-01 12:55:00,68.39,68.48,68.39,68.42,26200.0,52.3997,52.4687,52.3997,52.4227,26200.0
2013-03-01 13:00:00,68.42,68.46,68.41,68.42,25000.0,52.4227,52.4534,52.4151,52.4227,25000.0
2013-03-01 13:05:00,68.45,68.45,68.32,68.32,25000.0,52.4457,52.4457,52.3461,52.3461,25000.0
2013-03-01 13:10:00,68.32,68.39,68.32,68.35,26000.0,52.3461,52.3997,52.3461,52.3691,26000.0
2013-03-01 13:15:00,68.35,68.4,68.35,68.39,28400.0,52.3691,52.4074,52.3691,52.3997,28400.0
2013-03-01 13:20:00,68.36,68.37,68.33,68.36,21800.0,52.3768,52.3844,52.3538,52.3768,21800.0
2013-03-01 13:25:00,68.36,68.38,68.31,68.36,24200.0,52.3768,52.3921,52.3384,52.3768,24200.0
2013-03-01 13:30:00,68.36,68.38,68.23,68.27,33200.0,52.3768,52.3921,52.2771,52.3078,33200.0
2013-03-01 13:35:00,68.29,68.29,68.25,68.27,18400.0,52.3231,52.3231,52.2925,52.3078,18400.0
2013-03-01 13:40:00,68.29,68.31,68.26,68.27,22400.0,52.3231,52.3384,52.3001,52.3078,22400.0
2013-03-01 13:45:00,68.27,68.27,68.23,68.23,17400.0,52.3078,52.3078,52.2771,52.2771,17400.0
2013-03-01 13:50:00,68.22,68.24,68.19,68.23,25200.0,52.2695,52.2848,52.2465,52.2771,25200.0
2013-03-01 13:55:00,68.24,68.25,68.21,68.25,20200.0,52.2848,52.2925,52.2618,52.2925,20200.0
2013-03-01 14:00:00,68.25,68.34,68.24,68.33,28400.0,52.2925,52.3614,52.2848,52.3538,28400.0
2013-03-01 14:05:00,68.33,68.42,68.33,68.4,25200.0,52.3538,52.4227,52.3538,52.4074,25200.0
2013-03-01 14:10:00,68.39,68.44,68.38,68.42,22000.0,52.3997,52.438,52.3921,52.4227,22000.0
2013-03-01 14:15:00,68.42,68.42,68.39,68.4,21000.0,52.4227,52.4227,52.3997,52.4074,21000.0
2013-03-01 14:20:00,68.42,68.43,68.33,68.33,26000.0,52.4227,52.4304,52.3538,52.3538,26000.0
2013-03-01 14:25:00,68.32,68.32,68.27,68.31,26600.0,52.3461,52.3461,52.3078,52.3384,26600.0
2013-03-01 14:30:00,68.34,68.38,68.32,68.37,22600.0,52.3614,52.3921,52.3461,52.3844,22600.0
2013-03-01 14:35:00,68.36,68.41,68.34,68.34,24800.0,52.3768,52.4151,52.3614,52.3614,24800.0
2013-03-01 14:40:00,68.35,68.39,68.33,68.34,21600.0,52.3691,52.3997,52.3538,52.3614,21600.0
2013-03-01 14:45:00,68.34,68.35,68.28,68.28,16400.0,52.3614,52.3691,52.3155,52.3155,16400.0
2013-03-01 14:50:00,68.27,68.27,68.24,68.25,24600.0,52.3078,52.3078,52.2848,52.2925,24600.0
2013-03-01 14:55:00,68.25,68.28,68.21,68.28,40200.0,52.2925,52.3155,52.2618,52.3155,40200.0
2013-03-01 15:00:00,68.29,68.35,68.28,68.3,34200.0,52.3231,52.3691,52.3155,52.3308,34200.0
2013-03-01 15:05:00,68.31,68.37,68.24,68.25,78000.0,52.3384,52.3844,52.2848,52.2925,78000.0
2013-03-01 15:10:00,68.25,68.29,68.22,68.25,42800.0,52.2925,52.3231,52.2695,52.2925,42800.0
2013-03-01 15:15:00,68.25,68.26,68.21,68.22,46000.0,52.2925,52.3001,52.2618,52.2695,46000.0
2013-03-01 15:20:00,68.22,68.27,68.19,68.24,40000.0,52.2695,52.3078,52.2465,52.2848,40000.0
2013-03-01 15:25:00,68.25,68.3,68.24,68.28,33200.0,52.2925,52.3308,52.2848,52.3155,33200.0
2013-03-01 15:30:00,68.29,68.32,68.27,68.27,30600.0,52.3231,52.3461,52.3078,52.3078,30600.0
2013-03-01 15:35:00,68.27,68.33,68.26,68.28,68400.0,52.3078,52.3538,52.3001,52.3155,68400.0
2013-03-01 15:40:00,68.28,68.28,68.13,68.13,64000.0,52.3155,52.3155,52.2005,52.2005,64000.0
2013-03-01 15:45:00,68.14,68.31,68.14,68.27,123400.0,52.2082,52.3384,52.2082,52.3078,123400.0
2013-03-01 15:50:00,68.27,68.28,68.18,68.19,101200.0,52.3078,52.3155,52.2388,52.2465,101200.0
2013-03-01 15:55:00,68.19,68.29,68.1,68.29,172800.0,52.2465,52.3231,52.1775,52.3231,172800.0
2013-03-04 09:30:00,68.14,68.23,68.04,68.23,39200.0,52.2082,52.2771,52.1316,52.2771,39200.0
2013-03-04 09:35:00,68.19,68.22,68.06,68.11,27000.0,52.2465,52.2695,52.1469,52.1852,27000.0
2013-03-04 09:40:00,68.14,68.25,68.11,68.21,22800.0,52.2082,52.2925,52.1852,52.2618,22800.0
2013-03-04 09:45:00,68.21,68.42,68.18,68.32,32400.0,52.2618,52.4227,52.2388,52.3461,32400.0
2013-03-04 09:50:00,68.33,68.55,68.32,68.53,29000.0,52.3538,52.5223,52.3461,52.507,29000.0
2013-03-04 09:55:00,68.52,68.53,68.45,68.5,34000.0,52.4993,52.507,52.4457,52.484,34000.0
2013-03-04 10:00:00,68.5,68.63,68.48,68.6,52400.0,52.484,52.5836,52.4687,52.5606,52400.0
2013-03-04 10:05:00,68.61,68.67,68.58,68.64,26200.0,52.5683,52.6143,52.5453,52.5913,26200.0
2013-03-04 10:10:00,68.63,68.71,68.53,68.58,41600.0,52.5836,52.6449,52.507,52.5453,41600.0
2013-03-04 10:15:00,68.58,68.61,68.48,68.5,95000.0,52.5453,52.5683,52.4687,52.484,95000.0
2013-03-04 10:20:00,68.49,68.51,68.39,68.5,69800.0,52.4764,52.4917,52.3997,52.484,69800.0
2013-03-04 10:25:00,68.49,68.58,68.47,68.55,33400.0,52.4764,52.5453,52.461,52.5223,33400.0
2013-03-04 10:30:00,68.56,68.68,68.55,68.63,21200.0,52.53,52.6219,52.5223,52.5836,21200.0
2013-03-04 10:35:00,68.63,68.67,68.57,68.63,33000.0,52.5836,52.6143,52.5377,52.5836,33000.0
2013-03-04 10:40:00,68.63,68.82,68.63,68.82,26400.0,52.5836,52.7292,52.5836,52.7292,26400.0
2013-03-04 10:45:00,68.83,68.92,68.82,68.91,30600.0,52.7369,52.8058,52.7292,52.7982,30600.0
2013-03-04 10:50:00,68.92,68.95,68.85,68.87,17600.0,52.8058,52.8288,52.7522,52.7675,17600.0
2013-03-04 10:55:00,68.9,68.91,68.83,68.86,18800.0,52.7905,52.7982,52.7369,52.7598,18800.0
2013-03-04 11:00:00,68.86,68.91,68.83,68.89,38400.0,52.7598,52.7982,52.7369,52.7828,38400.0
2013-03-04 11:05:00,68.89,68.92,68.86,68.89,50800.0,52.7828,52.8058,52.7598,52.7828,50800.0
2013-03-04 11:10:00,68.89,68.95,68.86,68.91,39000.0,52.7828,52.8288,52.7598,52.7982,39000.0
2013-03-04 11:15:00,68.92,68.97,68.86,68.96,33000.0,52.8058,52.8441,52.7598,52.8365,33000.0
2013-03-04 11:20:00,68.97,68.98,68.85,68.91,51200.0,52.8441,52.8518,52.7522,52.7982,51200.0
2013-03-04 11:25:00,68.92,68.96,68.89,68.92,45600.0,52.8058,52.8365,52.7828,52.8058,45600.0
2013-03-04 11:30:00,68.92,68.92,68.86,68.88,44600.0,52.8058,52.8058,52.7598,52.7752,44600.0
2013-03-04 11:35:00,68.89,68.96,68.87,68.94,29000.0,52.7828,52.8365,52.7675,52.8211,29000.0
2013-03-04 11:40:00,68.95,68.96,68.91,68.94,26400.0,52.8288,52.8365,52.7982,52.8211,26400.0
2013-03-04 11:45:00,68.94,68.98,68.92,68.96,18000.0,52.8211,52.8518,52.8058,52.8365,18000.0
2013-03-04 11:50:00,68.97,69.02,68.96,68.98,22600.0,52.8441,52.8824,52.8365,52.8518,22600.0
2013-03-04 11:55:00,68.98,69.01,68.98,69.0,24800.0,52.8518,52.8748,52.8518,52.8671,24800.0
2013-03-04 12:00:00,69.0,69.03,68.99,69.03,40800.0,52.8671,52.8901,52.8595,52.8901,40800.0
2013-03-04 12:05:00,69.03,69.03,68.9,68.9,108000.0,52.8901,52.8901,52.7905,52.7905,108000.0
2013-03-04 12:10:00,68.9,68.95,68.85,68.9,38600.0,52.7905,52.8288,52.7522,52.7905,38600.0
2013-03-04 12:15:00,68.9,68.92,68.86,68.92,54400.0,52.7905,52.8058,52.7598,52.8058,54400.0
2013-03-04 12:20:00,68.92,68.92,68.84,68.86,25400.0,52.8058,52.8058,52.7445,52.7598,25400.0
2013-03-04 12:25:00,68.85,68.89,68.83,68.83,76200.0,52.7522,52.7828,52.7369,52.7369,76200.0
2013-03-04 12:30:00,68.83,68.85,68.64,68.65,160600.0,52.7369,52.7522,52.5913,52.5989,160600.0
2013-03-04 12:35:00,68.64,68.67,68.58,68.61,25400.0,52.5913,52.6143,52.5453,52.5683,25400.0
2013-03-04 12:40:00,68.61,68.64,68.58,68.64,32800.0,52.5683,52.5913,52.5453,52.5913,32800.0
2013-03-04 12:45:00,68.63,68.69,68.61,68.69,13600.0,52.5836,52.6296,52.5683,52.6296,13600.0
2013-03-04 12:50:00,68.7,68.79,68.7,68.78,64800.0,52.6373,52.7062,52.6373,52.6986,64800.0
2013-03-04 12:55:00,68.78,68.8,68.74,68.76,33800.0,52.6986,52.7139,52.6679,52.6832,33800.0
2013-03-04 13:00:00,68.77,68.78,68.63,68.67,16400.0,52.6909,52.6986,52.5836,52.6143,16400.0
2013-03-04 13:05:00,68.7,68.7,68.61,68.63,11800.0,52.6373,52.6373,52.5683,52.5836,11800.0
2013-03-04 13:10:00,68.66,68.66,68.61,68.63,10800.0,52.6066,52.6066,52.5683,52.5836,10800.0
2013-03-04 13:15:00,68.64,68.68,68.64,68.66,20200.0,52.5913,52.6219,52.5913,52.6066,20200.0
2013-03-04 13:20:00,68.67,68.79,68.65,68.78,49000.0,52.6143,52.7062,52.5989,52.6986,49000.0
2013-03-04 13:25:00,68.8,68.83,68.78,68.83,10200.0,52.7139,52.7369,52.6986,52.7369,10200.0
2013-03-04 13:30:00,68.86,68.86,68.77,68.78,10400.0,52.7598,52.7598,52.6909,52.6986,10400.0
2013-03-04 13:35:00,68.78,68.84,68.78,68.8,42600.0,52.6986,52.7445,52.6986,52.7139,42600.0
2013-03-04 13:40:00,68.81,68.82,68.76,68.79,36000.0,52.7215,52.7292,52.6832,52.7062,36000.0
2013-03-04 13:45:00,68.79,68.89,68.79,68.89,8400.0,52.7062,52.7828,52.7062,52.7828,8400.0
2013-03-04 13:50:00,68.89,68.99,68.89,68.94,23200.0,52.7828,52.8595,52.7828,52.8211,23200.0
2013-03-04 13:55:00,68.91,68.92,68.86,68.89,17400.0,52.7982,52.8058,52.7598,52.7828,17400.0
2013-03-04 14:00:00,68.89,68.92,68.87,68.88,15400.0,52.7828,52.8058,52.7675,52.7752,15400.0
2013-03-04 14:05:00,68.88,68.95,68.87,68.95,17800.0,52.7752,52.8288,52.7675,52.8288,17800.0
2013-03-04 14:10:00,68.95,68.95,68.86,68.93,36800.0,52.8288,52.8288,52.7598,52.8135,36800.0
2013-03-04 14:15:00,68.92,68.92,68.78,68.8,17400.0,52.8058,52.8058,52.6986,52.7139,17400.0
2013-03-04 14:20:00,68.81,68.88,68.81,68.86,18600.0,52.7215,52.7752,52.7215,52.7598,18600.0
2013-03-04 14:25:00,68.87,69.11,68.86,69.11,46400.0,52.7675,52.9514,52.7598,52.9514,46400.0
2013-03-04 14:30:00,69.11,69.14,69.09,69.11,33400.0,52.9514,52.9744,52.9361,52.9514,33400.0
2013-03-04 14:35:00,69.11,69.14,69.07,69.09,13600.0,52.9514,52.9744,52.9207,52.9361,13600.0
2013-03-04 14:40:00,69.1,69.14,69.04,69.13,33800.0,52.9437,52.9744,52.8978,52.9667,33800.0
2013-03-04 14:45:00,69.13,69.2,69.1,69.17,29200.0,52.9667,53.0204,52.9437,52.9974,29200.0
2013-03-04 14:50:00,69.18,69.23,69.14,69.22,30800.0,53.005,53.0433,52.9744,53.0357,30800.0
2013-03-04 14:55:00,69.21,69.27,69.21,69.21,40200.0,53.028,53.074,53.028,53.028,40200.0
2013-03-04 15:00:00,69.2,69.24,69.13,69.13,26000.0,53.0204,53.051,52.9667,52.9667,26000.0
2013-03-04 15:05:00,69.13,69.17,69.1,69.1,45200.0,52.9667,52.9974,52.9437,52.9437,45200.0
2013-03-04 15:10:00,69.1,69.11,69.04,69.06,25600.0,52.9437,52.9514,52.8978,52.9131,25600.0
2013-03-04 15:15:00,69.05,69.11,69.05,69.11,29200.0,52.9054,52.9514,52.9054,52.9514,29200.0
2013-03-04 15:20:00,69.11,69.18,69.09,69.18,33200.0,52.9514,53.005,52.9361,53.005,33200.0
2013-03-04 15:25:00,69.17,69.26,69.17,69.25,41400.0,52.9974,53.0663,52.9974,53.0587,41400.0
2013-03-04 15:30:00,69.25,69.27,69.2,69.25,61800.0,53.0587,53.074,53.0204,53.0587,61800.0
2013-03-04 15:35:00,69.25,69.25,69.16,69.22,51200.0,53.0587,53.0587,52.9897,53.0357,51200.0
2013-03-04 15:40:00,69.22,69.23,69.16,69.21,39400.0,53.0357,53.0433,52.9897,53.028,39400.0
2013-03-04 15:45:00,69.21,69.25,69.18,69.24,49600.0,53.028,53.0587,53.005,53.051,49600.0
2013-03-04 15:50:00,69.24,69.24,69.16,69.19,67600.0,53.051,53.051,52.9897,53.0127,67600.0
2013-03-04 15:55:00,69.18,69.2,69.14,69.19,126600.0,53.005,53.0204,52.9744,53.0127,126600.0
2013-03-05 09:30:00,69.56,69.62,69.41,69.54,66400.0,53.2962,53.3422,53.1813,53.2809,66400.0
2013-03-05 09:35:00,69.51,69.58,69.39,69.44,78800.0,53.2579,53.3115,53.1659,53.2042,78800.0
2013-03-05 09:40:00,69.47,69.61,69.14,69.18,57800.0,53.2272,53.3345,52.9744,53.005,57800.0
2013-03-05 09:45:00,69.2,69.32,69.11,69.25,43000.0,53.0204,53.1123,52.9514,53.0587,43000.0
2013-03-05 09:50:00,69.27,69.42,69.25,69.42,28600.0,53.074,53.1889,53.0587,53.1889,28600.0
2013-03-05 09:55:00,69.42,69.43,69.24,69.31,31000.0,53.1889,53.1966,53.051,53.1046,31000.0
2013-03-05 10:00:00,69.34,69.47,69.32,69.47,32400.0,53.1276,53.2272,53.1123,53.2272,32400.0
2013-03-05 10:05:00,69.47,69.47,69.37,69.41,26800.0,53.2272,53.2272,53.1506,53.1813,26800.0
2013-03-05 10:10:00,69.41,69.45,69.31,69.38,42800.0,53.1813,53.2119,53.1046,53.1583,42800.0
2013-03-05 10:15:00,69.39,69.5,69.39,69.47,31400.0,53.1659,53.2502,53.1659,53.2272,31400.0
2013-03-05 10:20:00,69.49,69.56,69.46,69.49,57000.0,53.2425,53.2962,53.2196,53.2425,57000.0
2013-03-05 10:25:00,69.49,69.51,69.46,69.49,34600.0,53.2425,53.2579,53.2196,53.2425,34600.0
2013-03-05 10:30:00,69.5,69.61,69.48,69.58,99600.0,53.2502,53.3345,53.2349,53.3115,99600.0
2013-03-05 10:35:00,69.59,69.64,69.56,69.59,63800.0,53.3192,53.3575,53.2962,53.3192,63800.0
2013-03-05 10:40:00,69.58,69.75,69.58,69.74,51800.0,53.3115,53.4418,53.3115,53.4341,51800.0
2013-03-05 10:45:00,69.75,69.85,69.75,69.83,37000.0,53.4418,53.5184,53.4418,53.5031,37000.0
2013-03-05 10:50:00,69.82,69.86,69.81,69.85,27800.0,53.4954,53.526,53.4877,53.5184,27800.0
2013-03-05 10:55:00,69.85,69.88,69.77,69.81,41600.0,53.5184,53.5414,53.4571,53.4877,41600.0
2013-03-05 11:00:00,69.81,69.82,69.65,69.67,27200.0,53.4877,53.4954,53.3651,53.3805,27200.0
2013-03-05 11:05:00,69.67,69.75,69.64,69.75,21200.0,53.3805,53.4418,53.3575,53.4418,21200.0
2013-03-05 11:10:00,69.76,69.81,69.73,69.76,29400.0,53.4494,53.4877,53.4264,53.4494,29400.0
2013-03-05 11:15:00,69.78,69.78,69.68,69.7,34600.0,53.4647,53.4647,53.3881,53.4034,34600.0
2013-03-05 11:20:00,69.7,69.7,69.64,69.64,25800.0,53.4034,53.4034,53.3575,53.3575,25800.0
2013-03-05 11:25:00,69.65,69.66,69.57,69.61,23400.0,53.3651,53.3728,53.3038,53.3345,23400.0
2013-03-05 11:30:00,69.61,69.64,69.58,69.6,33200.0,53.3345,53.3575,53.3115,53.3268,33200.0
2013-03-05 11:35:00,69.59,69.61,69.55,69.57,20200.0,53.3192,53.3345,53.2885,53.3038,20200.0
2013-03-05 11:40:00,69.58,69.61,69.55,69.57,27200.0,53.3115,53.3345,53.2885,53.3038,27200.0
2013-03-05 11:45:00,69.58,69.6,69.53,69.58,37800.0,53.3115,53.3268,53.2732,53.3115,37800.0
2013-03-05 11:50:00,69.59,69.61,69.56,69.58,84400.0,53.3192,53.3345,53.2962,53.3115,84400.0
2013-03-05 11:55:00,69.59,69.7,69.58,69.69,91800.0,53.3192,53.4034,53.3115,53.3958,91800.0
2013-03-05 12:00:00,69.69,69.77,69.69,69.72,22400.0,53.3958,53.4571,53.3958,53.4188,22400.0
2013-03-05 12:05:00,69.72,69.8,69.72,69.78,24200.0,53.4188,53.4801,53.4188,53.4647,24200.0
2013-03-05 12:10:00,69.78,69.81,69.72,69.72,21600.0,53.4647,53.4877,53.4188,53.4188,21600.0
2013-03-05 12:15:00,69.71,69.72,69.6,69.65,25800.0,53.4111,53.4188,53.3268,53.3651,25800.0
2013-03-05 12:20:00,69.65,69.69,69.63,69.64,18200.0,53.3651,53.3958,53.3498,53.3575,18200.0
2013-03-05 12:25:00,69.63,69.67,69.6,69.63,20400.0,53.3498,53.3805,53.3268,53.3498,20400.0
2013-03-05 12:30:00,69.64,69.65,69.59,69.59,11400.0,53.3575,53.3651,53.3192,53.3192,11400.0
2013-03-05 12:35:00,69.62,69.63,69.59,69.61,11800.0,53.3422,53.3498,53.3192,53.3345,11800.0
2013-03-05 12:40:00,69.61,69.66,69.54,69.56,16200.0,53.3345,53.3728,53.2809,53.2962,16200.0
2013-03-05 12:45:00,69.57,69.64,69.57,69.63,16400.0,53.3038,53.3575,53.3038,53.3498,16400.0
2013-03-05 12:50:00,69.64,69.71,69.64,69.71,12000.0,53.3575,53.4111,53.3575,53.4111,12000.0
2013-03-05 12:55:00,69.72,69.72,69.64,69.69,36400.0,53.4188,53.4188,53.3575,53.3958,36400.0
2013-03-05 13:00:00,69.7,69.72,69.67,69.69,14800.0,53.4034,53.4188,53.3805,53.3958,14800.0
2013-03-05 13:05:00,69.67,69.71,69.65,69.68,25400.0,53.3805,53.4111,53.3651,53.3881,25400.0
2013-03-05 13:10:00,69.67,69.72,69.67,69.72,16800.0,53.3805,53.4188,53.3805,53.4188,16800.0
2013-03-05 13:15:00,69.72,69.76,69.67,69.73,18600.0,53.4188,53.4494,53.3805,53.4264,18600.0
2013-03-05 13:20:00,69.73,69.79,69.72,69.72,11200.0,53.4264,53.4724,53.4188,53.4188,11200.0
2013-03-05 13:25:00,69.71,69.76,69.7,69.75,17400.0,53.4111,53.4494,53.4034,53.4418,17400.0
2013-03-05 13:30:00,69.74,69.83,69.73,69.79,47400.0,53.4341,53.5031,53.4264,53.4724,47400.0
2013-03-05 13:35:00,69.79,69.83,69.75,69.82,28000.0,53.4724,53.5031,53.4418,53.4954,28000.0
2013-03-05 13:40:00,69.83,69.83,69.73,69.78,14800.0,53.5031,53.5031,53.4264,53.4647,14800.0
2013-03-05 13:45:00,69.79,69.82,69.77,69.8,19400.0,53.4724,53.4954,53.4571,53.4801,19400.0
2013-03-05 13:50:00,69.83,69.83,69.76,69.76,22400.0,53.5031,53.5031,53.4494,53.4494,22400.0
2013-03-05 13:55:00,69.78,69.78,69.73,69.75,17400.0,53.4647,53.4647,53.4264,53.4418,17400.0
2013-03-05 14:00:00,69.75,69.77,69.67,69.69,30200.0,53.4418,53.4571,53.3805,53.3958,30200.0
2013-03-05 14:05:00,69.7,69.74,69.68,69.7,24800.0,53.4034,53.4341,53.3881,53.4034,24800.0
2013-03-05 14:10:00,69.69,69.74,69.68,69.7,22800.0,53.3958,53.4341,53.3881,53.4034,22800.0
2013-03-05 14:15:00,69.71,69.73,69.69,69.69,17000.0,53.4111,53.4264,53.3958,53.3958,17000.0
2013-03-05 14:20:00,69.68,69.72,69.67,69.71,10400.0,53.3881,53.4188,53.3805,53.4111,10400.0
2013-03-05 14:25:00,69.71,69.74,69.64,69.64,27000.0,53.4111,53.4341,53.3575,53.3575,27000.0
2013-03-05 14:30:00,69.65,69.67,69.57,69.58,35200.0,53.3651,53.3805,53.3038,53.3115,35200.0
2013-03-05 14:35:00,69.58,69.6,69.53,69.6,47600.0,53.3115,53.3268,53.2732,53.3268,47600.0
2013-03-05 14:40:00,69.6,69.61,69.53,69.56,60400.0,53.3268,53.3345,53.2732,53.2962,60400.0
2013-03-05 14:45:00,69.58,69.61,69.55,69.58,38800.0,53.3115,53.3345,53.2885,53.3115,38800.0
2013-03-05 14:50:00,69.58,69.58,69.53,69.55,34000.0,53.3115,53.3115,53.2732,53.2885,34000.0
2013-03-05 14:55:00,69.56,69.58,69.53,69.55,25600.0,53.2962,53.3115,53.2732,53.2885,25600.0
2013-03-05 15:00:00,69.54,69.56,69.47,69.49,54400.0,53.2809,53.2962,53.2272,53.2425,54400.0
2013-03-05 15:05:00,69.49,69.53,69.45,69.52,39200.0,53.2425,53.2732,53.2119,53.2655,39200.0
2013-03-05 15:10:00,69.53,69.54,69.46,69.5,46400.0,53.2732,53.2809,53.2196,53.2502,46400.0
2013-03-05 15:15:00,69.5,69.56,69.48,69.54,21400.0,53.2502,53.2962,53.2349,53.2809,21400.0
2013-03-05 15:20:00,69.54,69.54,69.37,69.42,39400.0,53.2809,53.2809,53.1506,53.1889,39400.0
2013-03-05 15:25:00,69.42,69.5,69.4,69.49,68800.0,53.1889,53.2502,53.1736,53.2425,68800.0
2013-03-05 15:30:00,69.49,69.52,69.46,69.47,58600.0,53.2425,53.2655,53.2196,53.2272,58600.0
2013-03-05 15:35:00,69.46,69.52,69.46,69.49,42000.0,53.2196,53.2655,53.2196,53.2425,42000.0
2013-03-05 15:40:00,69.49,69.55,69.49,69.55,73200.0,53.2425,53.2885,53.2425,53.2885,73200.0
2013-03-05 15:45:00,69.55,69.55,69.48,69.51,81400.0,53.2885,53.2885,53.2349,53.2579,81400.0
2013-03-05 15:50:00,69.51,69.51,69.45,69.46,40400.0,53.2579,53.2579,53.2119,53.2196,40400.0
2013-03-05 15:55:00,69.46,69.55,69.43,69.55,139000.0,53.2196,53.2885,53.1966,53.2885,139000.0
2013-03-06 09:30:00,70.0,70.33,69.97,70.14,130600.0,53.6333,53.8861,53.6103,53.7406,130600.0
2013-03-06 09:35:00,70.14,70.42,70.1,70.39,84000.0,53.7406,53.9551,53.7099,53.9321,84000.0
2013-03-06 09:40:00,70.36,70.4,70.16,70.2,44800.0,53.9091,53.9398,53.7559,53.7865,44800.0
2013-03-06 09:45:00,70.16,70.28,70.1,70.21,75800.0,53.7559,53.8478,53.7099,53.7942,75800.0
2013-03-06 09:50:00,70.22,70.28,70.08,70.27,45600.0,53.8019,53.8478,53.6946,53.8402,45600.0
2013-03-06 09:55:00,70.28,70.28,70.18,70.2,53600.0,53.8478,53.8478,53.7712,53.7865,53600.0
2013-03-06 10:00:00,70.22,70.22,70.11,70.11,42000.0,53.8019,53.8019,53.7176,53.7176,42000.0
2013-03-06 10:05:00,70.11,70.11,69.94,69.94,52200.0,53.7176,53.7176,53.5873,53.5873,52200.0
2013-03-06 10:10:00,69.96,70.08,69.92,69.95,37600.0,53.6027,53.6946,53.572,53.595,37600.0
2013-03-06 10:15:00,69.96,70.01,69.83,69.86,34000.0,53.6027,53.641,53.5031,53.526,34000.0
2013-03-06 10:20:00,69.83,69.97,69.79,69.95,34400.0,53.5031,53.6103,53.4724,53.595,34400.0
2013-03-06 10:25:00,69.97,70.03,69.94,69.94,28000.0,53.6103,53.6563,53.5873,53.5873,28000.0
2013-03-06 10:30:00,69.95,69.99,69.69,69.75,43600.0,53.595,53.6256,53.3958,53.4418,43600.0
2013-03-06 10:35:00,69.75,69.78,69.71,69.75,30400.0,53.4418,53.4647,53.4111,53.4418,30400.0
2013-03-06 10:40:00,69.75,69.75,69.64,69.73,32800.0,53.4418,53.4418,53.3575,53.4264,32800.0
2013-03-06 10:45:00,69.74,69.76,69.71,69.72,25800.0,53.4341,53.4494,53.4111,53.4188,25800.0
2013-03-06 10:50:00,69.73,69.74,69.63,69.7,28800.0,53.4264,53.4341,53.3498,53.4034,28800.0
2013-03-06 10:55:00,69.72,69.75,69.7,69.74,26000.0,53.4188,53.4418,53.4034,53.4341,26000.0
2013-03-06 11:00:00,69.71,69.72,69.6,69.6,36800.0,53.4111,53.4188,53.3268,53.3268,36800.0
2013-03-06 11:05:00,69.61,69.61,69.51,69.52,51800.0,53.3345,53.3345,53.2579,53.2655,51800.0
2013-03-06 11:10:00,69.53,69.54,69.46,69.49,42800.0,53.2732,53.2809,53.2196,53.2425,42800.0
2013-03-06 11:15:00,69.49,69.62,69.49,69.56,24400.0,53.2425,53.3422,53.2425,53.2962,24400.0
2013-03-06 11:20:00,69.57,69.57,69.49,69.49,14800.0,53.3038,53.3038,53.2425,53.2425,14800.0
2013-03-06 11:25:00,69.49,69.5,69.38,69.4,25600.0,53.2425,53.2502,53.1583,53.1736,25600.0
2013-03-06 11:30:00,69.38,69.45,69.35,69.45,14000.0,53.1583,53.2119,53.1353,53.2119,14000.0
2013-03-06 11:35:00,69.42,69.64,69.39,69.63,25200.0,53.1889,53.3575,53.1659,53.3498,25200.0
2013-03-06 11:40:00,69.64,69.67,69.63,69.67,24200.0,53.3575,53.3805,53.3498,53.3805,24200.0
2013-03-06 11:45:00,69.67,69.72,69.66,69.7,13400.0,53.3805,53.4188,53.3728,53.4034,13400.0
2013-03-06 11:50:00,69.7,69.7,69.53,69.54,25200.0,53.4034,53.4034,53.2732,53.2809,25200.0
2013-03-06 11:55:00,69.54,69.57,69.51,69.51,15200.0,53.2809,53.3038,53.2579,53.2579,15200.0
2013-03-06 12:00:00,69.52,69.53,69.3,69.3,44000.0,53.2655,53.2732,53.097,53.097,44000.0
2013-03-06 12:05:00,69.29,69.31,69.19,69.2,42000.0,53.0893,53.1046,53.0127,53.0204,42000.0
2013-03-06 12:10:00,69.22,69.29,69.22,69.28,39000.0,53.0357,53.0893,53.0357,53.0816,39000.0
2013-03-06 12:15:00,69.31,69.35,69.27,69.35,26200.0,53.1046,53.1353,53.074,53.1353,26200.0
2013-03-06 12:20:00,69.34,69.46,69.33,69.43,15800.0,53.1276,53.2196,53.12,53.1966,15800.0
2013-03-06 12:25:00,69.41,69.46,69.34,69.36,22600.0,53.1813,53.2196,53.1276,53.1429,22600.0
2013-03-06 12:30:00,69.36,69.4,69.36,69.39,15600.0,53.1429,53.1736,53.1429,53.1659,15600.0
2013-03-06 12:35:00,69.39,69.46,69.36,69.42,20600.0,53.1659,53.2196,53.1429,53.1889,20600.0
2013-03-06 12:40:00,69.42,69.54,69.4,69.49,31000.0,53.1889,53.2809,53.1736,53.2425,31000.0
2013-03-06 12:45:00,69.5,69.52,69.47,69.52,9200.0,53.2502,53.2655,53.2272,53.2655,9200.0
2013-03-06 12:50:00,69.52,69.52,69.44,69.45,55800.0,53.2655,53.2655,53.2042,53.2119,55800.0
2013-03-06 12:55:00,69.46,69.47,69.28,69.29,22400.0,53.2196,53.2272,53.0816,53.0893,22400.0
2013-03-06 13:00:00,69.3,69.36,69.28,69.34,24800.0,53.097,53.1429,53.0816,53.1276,24800.0
2013-03-06 13:05:00,69.34,69.36,69.31,69.32,15200.0,53.1276,53.1429,53.1046,53.1123,15200.0
2013-03-06 13:10:00,69.32,69.32,69.21,69.3,44400.0,53.1123,53.1123,53.028,53.097,44400.0
2013-03-06 13:15:00,69.3,69.34,69.28,69.34,27200.0,53.097,53.1276,53.0816,53.1276,27200.0
2013-03-06 13:20:00,69.35,69.36,69.3,69.3,13600.0,53.1353,53.1429,53.097,53.097,13600.0
2013-03-06 13:25:00,69.31,69.32,69.27,69.29,16400.0,53.1046,53.1123,53.074,53.0893,16400.0
2013-03-06 13:30:00,69.29,69.32,69.24,69.28,20800.0,53.0893,53.1123,53.051,53.0816,20800.0
2013-03-06 13:35:00,69.29,69.35,69.28,69.35,19000.0,53.0893,53.1353,53.0816,53.1353,19000.0
2013-03-06 13:40:00,69.35,69.44,69.33,69.44,27400.0,53.1353,53.2042,53.12,53.2042,27400.0
2013-03-06 13:45:00,69.43,69.43,69.37,69.39,22200.0,53.1966,53.1966,53.1506,53.1659,22200.0
2013-03-06 13:50:00,69.39,69.44,69.37,69.39,39400.0,53.1659,53.2042,53.1506,53.1659,39400.0
2013-03-06 13:55:00,69.38,69.44,69.37,69.42,19000.0,53.1583,53.2042,53.1506,53.1889,19000.0
2013-03-06 14:00:00,69.42,69.51,69.42,69.49,30600.0,53.1889,53.2579,53.1889,53.2425,30600.0
2013-03-06 14:05:00,69.49,69.5,69.47,69.5,19200.0,53.2425,53.2502,53.2272,53.2502,19200.0
2013-03-06 14:10:00,69.49,69.5,69.42,69.45,21200.0,53.2425,53.2502,53.1889,53.2119,21200.0
2013-03-06 14:15:00,69.43,69.51,69.43,69.49,23600.0,53.1966,53.2579,53.1966,53.2425,23600.0
2013-03-06 14:20:00,69.49,69.54,69.48,69.52,17400.0,53.2425,53.2809,53.2349,53.2655,17400.0
2013-03-06 14:25:00,69.52,69.58,69.49,69.58,24600.0,53.2655,53.3115,53.2425,53.3115,24600.0
2013-03-06 14:30:00,69.58,69.6,69.51,69.59,23000.0,53.3115,53.3268,53.2579,53.3192,23000.0
2013-03-06 14:35:00,69.6,69.61,69.55,69.55,30800.0,53.3268,53.3345,53.2885,53.2885,30800.0
2013-03-06 14:40:00,69.56,69.6,69.51,69.59,32600.0,53.2962,53.3268,53.2579,53.3192,32600.0
2013-03-06 14:45:00,69.6,69.62,69.57,69.62,37000.0,53.3268,53.3422,53.3038,53.3422,37000.0
2013-03-06 14:50:00,69.61,69.64,69.51,69.53,34000.0,53.3345,53.3575,53.2579,53.2732,34000.0
2013-03-06 14:55:00,69.53,69.55,69.49,69.5,33600.0,53.2732,53.2885,53.2425,53.2502,33600.0
2013-03-06 15:00:00,69.5,69.53,69.48,69.5,49600.0,53.2502,53.2732,53.2349,53.2502,49600.0
2013-03-06 15:05:00,69.5,69.53,69.49,69.53,32000.0,53.2502,53.2732,53.2425,53.2732,32000.0
2013-03-06 15:10:00,69.54,69.6,69.48,69.49,28400.0,53.2809,53.3268,53.2349,53.2425,28400.0
2013-03-06 15:15:00,69.49,69.52,69.48,69.49,26200.0,53.2425,53.2655,53.2349,53.2425,26200.0
2013-03-06 15:20:00,69.49,69.5,69.42,69.5,29600.0,53.2425,53.2502,53.1889,53.2502,29600.0
2013-03-06 15:25:00,69.5,69.51,69.44,69.48,30000.0,53.2502,53.2579,53.2042,53.2349,30000.0
2013-03-06 15:30:00,69.46,69.5,69.42,69.47,48600.0,53.2196,53.2502,53.1889,53.2272,48600.0
2013-03-06 15:35:00,69.47,69.48,69.45,69.47,34000.0,53.2272,53.2349,53.2119,53.2272,34000.0
2013-03-06 15:40:00,69.47,69.48,69.41,69.44,49600.0,53.2272,53.2349,53.1813,53.2042,49600.0
2013-03-06 15:45:00,69.43,69.47,69.36,69.39,51400.0,53.1966,53.2272,53.1429,53.1659,51400.0
2013-03-06 15:50:00,69.38,69.38,69.35,69.37,53800.0,53.1583,53.1583,53.1353,53.1506,53800.0
2013-03-06 15:55:00,69.37,69.49,69.37,69.48,171800.0,53.1506,53.2425,53.1506,53.2349,171800.0
2013-03-07 09:30:00,69.45,69.61,69.39,69.48,72800.0,53.2119,53.3345,53.1659,53.2349,72800.0
2013-03-07 09:35:00,69.45,69.45,69.25,69.32,43600.0,53.2119,53.2119,53.0587,53.1123,43600.0
2013-03-07 09:40:00,69.27,69.28,69.02,69.23,34000.0,53.074,53.0816,52.8824,53.0433,34000.0
2013-03-07 09:45:00,69.25,69.27,69.04,69.06,75600.0,53.0587,53.074,52.8978,52.9131,75600.0
2013-03-07 09:50:00,69.06,69.06,68.94,68.96,75600.0,52.9131,52.9131,52.8211,52.8365,75600.0
2013-03-07 09:55:00,68.98,69.02,68.96,69.0,49200.0,52.8518,52.8824,52.8365,52.8671,49200.0
2013-03-07 10:00:00,69.0,69.0,68.78,68.78,103400.0,52.8671,52.8671,52.6986,52.6986,103400.0
2013-03-07 10:05:00,68.79,68.8,68.72,68.74,61600.0,52.7062,52.7139,52.6526,52.6679,61600.0
2013-03-07 10:10:00,68.74,68.77,68.7,68.7,52000.0,52.6679,52.6909,52.6373,52.6373,52000.0
2013-03-07 10:15:00,68.73,68.75,68.65,68.69,79600.0,52.6602,52.6756,52.5989,52.6296,79600.0
2013-03-07 10:20:00,68.69,68.7,68.62,68.62,75000.0,52.6296,52.6373,52.576,52.576,75000.0
2013-03-07 10:25:00,68.63,68.64,68.52,68.62,96000.0,52.5836,52.5913,52.4993,52.576,96000.0
2013-03-07 10:30:00,68.63,68.67,68.59,68.66,72600.0,52.5836,52.6143,52.553,52.6066,72600.0
2013-03-07 10:35:00,68.66,68.67,68.53,68.53,56400.0,52.6066,52.6143,52.507,52.507,56400.0
2013-03-07 10:40:00,68.55,68.56,68.47,68.47,44000.0,52.5223,52.53,52.461,52.461,44000.0
2013-03-07 10:45:00,68.48,68.52,68.45,68.47,24800.0,52.4687,52.4993,52.4457,52.461,24800.0
2013-03-07 10:50:00,68.48,68.5,68.39,68.46,72200.0,52.4687,52.484,52.3997,52.4534,72200.0
2013-03-07 10:55:00,68.47,68.48,68.38,68.38,41200.0,52.461,52.4687,52.3921,52.3921,41200.0
2013-03-07 11:00:00,68.38,68.45,68.36,68.45,25600.0,52.3921,52.4457,52.3768,52.4457,25600.0
2013-03-07 11:05:00,68.45,68.45,68.42,68.43,40000.0,52.4457,52.4457,52.4227,52.4304,40000.0
2013-03-07 11:10:00,68.42,68.44,68.32,68.33,51400.0,52.4227,52.438,52.3461,52.3538,51400.0
2013-03-07 11:15:00,68.33,68.34,68.25,68.27,52400.0,52.3538,52.3614,52.2925,52.3078,52400.0
2013-03-07 11:20:00,68.29,68.3,68.23,68.23,77400.0,52.3231,52.3308,52.2771,52.2771,77400.0
2013-03-07 11:25:00,68.23,68.24,68.21,68.23,35000.0,52.2771,52.2848,52.2618,52.2771,35000.0
2013-03-07 11:30:00,68.22,68.38,68.22,68.38,45800.0,52.2695,52.3921,52.2695,52.3921,45800.0
2013-03-07 11:35:00,68.38,68.45,68.38,68.42,34800.0,52.3921,52.4457,52.3921,52.4227,34800.0
2013-03-07 11:40:00,68.43,68.44,68.36,68.36,41800.0,52.4304,52.438,52.3768,52.3768,41800.0
2013-03-07 11:45:00,68.36,68.36,68.27,68.28,35400.0,52.3768,52.3768,52.3078,52.3155,35400.0
2013-03-07 11:50:00,68.28,68.33,68.28,68.3,27200.0,52.3155,52.3538,52.3155,52.3308,27200.0
2013-03-07 11:55:00,68.3,68.38,68.29,68.36,63200.0,52.3308,52.3921,52.3231,52.3768,63200.0
2013-03-07 12:00:00,68.36,68.38,68.36,68.36,40800.0,52.3768,52.3921,52.3768,52.3768,40800.0
2013-03-07 12:05:00,68.36,68.36,68.32,68.33,21000.0,52.3768,52.3768,52.3461,52.3538,21000.0
2013-03-07 12:10:00,68.35,68.35,68.3,68.33,21200.0,52.3691,52.3691,52.3308,52.3538,21200.0
2013-03-07 12:15:00,68.35,68.36,68.3,68.32,20800.0,52.3691,52.3768,52.3308,52.3461,20800.0
2013-03-07 12:20:00,68.32,68.32,68.27,68.3,21400.0,52.3461,52.3461,52.3078,52.3308,21400.0
2013-03-07 12:25:00,68.3,68.35,68.28,68.33,36000.0,52.3308,52.3691,52.3155,52.3538,36000.0
2013-03-07 12:30:00,68.33,68.35,68.31,68.33,28400.0,52.3538,52.3691,52.3384,52.3538,28400.0
2013-03-07 12:35:00,68.32,68.34,68.32,68.33,18400.0,52.3461,52.3614,52.3461,52.3538,18400.0
2013-03-07 12:40:00,68.32,68.35,68.28,68.29,23400.0,52.3461,52.3691,52.3155,52.3231,23400.0
2013-03-07 12:45:00,68.29,68.35,68.29,68.33,16600.0,52.3231,52.3691,52.3231,52.3538,16600.0
2013-03-07 12:50:00,68.33,68.36,68.33,68.36,25200.0,52.3538,52.3768,52.3538,52.3768,25200.0
2013-03-07 12:55:00,68.35,68.38,68.35,68.37,27600.0,52.3691,52.3921,52.3691,52.3844,27600.0
2013-03-07 13:00:00,68.37,68.38,68.35,68.37,18800.0,52.3844,52.3921,52.3691,52.3844,18800.0
2013-03-07 13:05:00,68.38,68.38,68.34,68.35,24600.0,52.3921,52.3921,52.3614,52.3691,24600.0
2013-03-07 13:10:00,68.35,68.39,68.34,68.35,16400.0,52.3691,52.3997,52.3614,52.3691,16400.0
2013-03-07 13:15:00,68.35,68.37,68.35,68.36,14600.0,52.3691,52.3844,52.3691,52.3768,14600.0
2013-03-07 13:20:00,68.36,68.38,68.32,68.33,19400.0,52.3768,52.3921,52.3461,52.3538,19400.0
2013-03-07 13:25:00,68.35,68.35,68.26,68.27,44600.0,52.3691,52.3691,52.3001,52.3078,44600.0
2013-03-07 13:30:00,68.27,68.27,68.13,68.16,83600.0,52.3078,52.3078,52.2005,52.2235,83600.0
2013-03-07 13:35:00,68.17,68.24,68.16,68.2,12400.0,52.2312,52.2848,52.2235,52.2542,12400.0
2013-03-07 13:40:00,68.21,68.25,68.21,68.23,13600.0,52.2618,52.2925,52.2618,52.2771,13600.0
2013-03-07 13:45:00,68.24,68.3,68.23,68.28,28400.0,52.2848,52.3308,52.2771,52.3155,28400.0
2013-03-07 13:50:00,68.27,68.31,68.27,68.31,35000.0,52.3078,52.3384,52.3078,52.3384,35000.0
2013-03-07 13:55:00,68.32,68.36,68.32,68.36,16400.0,52.3461,52.3768,52.3461,52.3768,16400.0
2013-03-07 14:00:00,68.36,68.36,68.31,68.32,15600.0,52.3768,52.3768,52.3384,52.3461,15600.0
2013-03-07 14:05:00,68.31,68.31,68.27,68.27,21400.0,52.3384,52.3384,52.3078,52.3078,21400.0
2013-03-07 14:10:00,68.27,68.28,68.22,68.27,24400.0,52.3078,52.3155,52.2695,52.3078,24400.0
2013-03-07 14:15:00,68.28,68.36,68.28,68.36,19200.0,52.3155,52.3768,52.3155,52.3768,19200.0
2013-03-07 14:20:00,68.36,68.39,68.31,68.31,42400.0,52.3768,52.3997,52.3384,52.3384,42400.0
2013-03-07 14:25:00,68.31,68.31,68.27,68.28,29400.0,52.3384,52.3384,52.3078,52.3155,29400.0
2013-03-07 14:30:00,68.28,68.33,68.28,68.32,15200.0,52.3155,52.3538,52.3155,52.3461,15200.0
2013-03-07 14:35:00,68.32,68.33,68.28,68.29,19800.0,52.3461,52.3538,52.3155,52.3231,19800.0
2013-03-07 14:40:00,68.29,68.3,68.27,68.29,26600.0,52.3231,52.3308,52.3078,52.3231,26600.0
2013-03-07 14:45:00,68.3,68.33,68.29,68.32,32200.0,52.3308,52.3538,52.3231,52.3461,32200.0
2013-03-07 14:50:00,68.32,68.36,68.32,68.36,43400.0,52.3461,52.3768,52.3461,52.3768,43400.0
2013-03-07 14:55:00,68.35,68.37,68.33,68.36,34200.0,52.3691,52.3844,52.3538,52.3768,34200.0
2013-03-07 15:00:00,68.36,68.38,68.34,68.36,138400.0,52.3768,52.3921,52.3614,52.3768,138400.0
2013-03-07 15:05:00,68.37,68.38,68.35,68.37,76600.0,52.3844,52.3921,52.3691,52.3844,76600.0
2013-03-07 15:10:00,68.38,68.39,68.36,68.38,55200.0,52.3921,52.3997,52.3768,52.3921,55200.0
2013-03-07 15:15:00,68.38,68.39,68.33,68.36,33000.0,52.3921,52.3997,52.3538,52.3768,33000.0
2013-03-07 15:20:00,68.38,68.39,68.32,68.39,57800.0,52.3921,52.3997,52.3461,52.3997,57800.0
2013-03-07 15:25:00,68.39,68.5,68.39,68.49,58200.0,52.3997,52.484,52.3997,52.4764,58200.0
2013-03-07 15:30:00,68.5,68.54,68.48,68.51,88800.0,52.484,52.5147,52.4687,52.4917,88800.0
2013-03-07 15:35:00,68.51,68.51,68.44,68.45,73000.0,52.4917,52.4917,52.438,52.4457,73000.0
2013-03-07 15:40:00,68.45,68.5,68.39,68.39,41400.0,52.4457,52.484,52.3997,52.3997,41400.0
2013-03-07 15:45:00,68.39,68.48,68.38,68.46,81800.0,52.3997,52.4687,52.3921,52.4534,81800.0
2013-03-07 15:50:00,68.46,68.5,68.45,68.48,76200.0,52.4534,52.484,52.4457,52.4687,76200.0
2013-03-07 15:55:00,68.47,68.59,68.47,68.5,122400.0,52.461,52.553,52.461,52.484,122400.0
2013-03-08 09:30:00,68.79,69.16,68.76,68.95,84200.0,52.7062,52.9897,52.6832,52.8288,84200.0
2013-03-08 09:35:00,68.96,69.03,68.86,69.02,50800.0,52.8365,52.8901,52.7598,52.8824,50800.0
2013-03-08 09:40:00,68.98,69.02,68.81,68.83,34800.0,52.8518,52.8824,52.7215,52.7369,34800.0
2013-03-08 09:45:00,68.81,68.83,68.72,68.82,27400.0,52.7215,52.7369,52.6526,52.7292,27400.0
2013-03-08 09:50:00,68.86,68.99,68.8,68.87,19200.0,52.7598,52.8595,52.7139,52.7675,19200.0
2013-03-08 09:55:00,68.86,69.03,68.84,69.03,14600.0,52.7598,52.8901,52.7445,52.8901,14600.0
2013-03-08 10:00:00,69.0,69.0,68.81,68.86,26600.0,52.8671,52.8671,52.7215,52.7598,26600.0
2013-03-08 10:05:00,68.86,68.89,68.76,68.86,26000.0,52.7598,52.7828,52.6832,52.7598,26000.0
2013-03-08 10:10:00,68.85,68.85,68.69,68.7,34400.0,52.7522,52.7522,52.6296,52.6373,34400.0
2013-03-08 10:15:00,68.69,68.73,68.5,68.53,74800.0,52.6296,52.6602,52.484,52.507,74800.0
2013-03-08 10:20:00,68.54,68.7,68.52,68.66,31400.0,52.5147,52.6373,52.4993,52.6066,31400.0
2013-03-08 10:25:00,68.67,68.76,68.63,68.74,23800.0,52.6143,52.6832,52.5836,52.6679,23800.0
2013-03-08 10:30:00,68.74,68.77,68.68,68.76,34000.0,52.6679,52.6909,52.6219,52.6832,34000.0
2013-03-08 10:35:00,68.76,68.84,68.75,68.8,31400.0,52.6832,52.7445,52.6756,52.7139,31400.0
2013-03-08 10:40:00,68.81,68.91,68.78,68.86,29400.0,52.7215,52.7982,52.6986,52.7598,29400.0
2013-03-08 10:45:00,68.85,68.94,68.83,68.92,24400.0,52.7522,52.8211,52.7369,52.8058,24400.0
2013-03-08 10:50:00,68.92,68.95,68.78,68.79,34400.0,52.8058,52.8288,52.6986,52.7062,34400.0
2013-03-08 10:55:00,68.81,68.95,68.79,68.92,12200.0,52.7215,52.8288,52.7062,52.8058,12200.0
2013-03-08 11:00:00,68.93,68.97,68.89,68.95,20400.0,52.8135,52.8441,52.7828,52.8288,20400.0
2013-03-08 11:05:00,68.95,69.05,68.95,69.03,31400.0,52.8288,52.9054,52.8288,52.8901,31400.0
2013-03-08 11:10:00,69.03,69.15,69.03,69.11,37600.0,52.8901,52.982,52.8901,52.9514,37600.0
2013-03-08 11:15:00,69.11,69.16,69.08,69.11,24800.0,52.9514,52.9897,52.9284,52.9514,24800.0
2013-03-08 11:20:00,69.09,69.11,69.04,69.06,51000.0,52.9361,52.9514,52.8978,52.9131,51000.0
2013-03-08 11:25:00,69.06,69.08,69.04,69.06,16600.0,52.9131,52.9284,52.8978,52.9131,16600.0
2013-03-08 11:30:00,69.05,69.11,69.01,69.11,29800.0,52.9054,52.9514,52.8748,52.9514,29800.0
2013-03-08 11:35:00,69.11,69.15,69.1,69.11,40600.0,52.9514,52.982,52.9437,52.9514,40600.0
2013-03-08 11:40:00,69.11,69.17,69.11,69.15,21800.0,52.9514,52.9974,52.9514,52.982,21800.0
2013-03-08 11:45:00,69.17,69.23,69.16,69.23,18800.0,52.9974,53.0433,52.9897,53.0433,18800.0
2013-03-08 11:50:00,69.23,69.25,69.23,69.25,24600.0,53.0433,53.0587,53.0433,53.0587,24600.0
2013-03-08 11:55:00,69.24,69.3,69.24,69.28,37000.0,53.051,53.097,53.051,53.0816,37000.0
2013-03-08 12:00:00,69.29,69.29,69.25,69.28,20200.0,53.0893,53.0893,53.0587,53.0816,20200.0
2013-03-08 12:05:00,69.3,69.31,69.27,69.28,17800.0,53.097,53.1046,53.074,53.0816,17800.0
2013-03-08 12:10:00,69.29,69.3,69.17,69.21,38400.0,53.0893,53.097,52.9974,53.028,38400.0
2013-03-08 12:15:00,69.22,69.24,69.17,69.17,33400.0,53.0357,53.051,52.9974,52.9974,33400.0
2013-03-08 12:20:00,69.18,69.25,69.18,69.21,30400.0,53.005,53.0587,53.005,53.028,30400.0
2013-03-08 12:25:00,69.2,69.21,69.12,69.13,20200.0,53.0204,53.028,52.9591,52.9667,20200.0
2013-03-08 12:30:00,69.11,69.13,69.07,69.1,16200.0,52.9514,52.9667,52.9207,52.9437,16200.0
2013-03-08 12:35:00,69.1,69.11,69.08,69.1,12000.0,52.9437,52.9514,52.9284,52.9437,12000.0
2013-03-08 12:40:00,69.11,69.14,69.09,69.11,10000.0,52.9514,52.9744,52.9361,52.9514,10000.0
2013-03-08 12:45:00,69.13,69.15,69.06,69.06,11000.0,52.9667,52.982,52.9131,52.9131,11000.0
2013-03-08 12:50:00,69.06,69.1,69.05,69.06,25600.0,52.9131,52.9437,52.9054,52.9131,25600.0
2013-03-08 12:55:00,69.07,69.08,69.04,69.06,25000.0,52.9207,52.9284,52.8978,52.9131,25000.0
2013-03-08 13:00:00,69.06,69.08,69.05,69.07,18600.0,52.9131,52.9284,52.9054,52.9207,18600.0
2013-03-08 13:05:00,69.08,69.08,69.06,69.06,20200.0,52.9284,52.9284,52.9131,52.9131,20200.0
2013-03-08 13:10:00,69.06,69.08,69.05,69.07,33800.0,52.9131,52.9284,52.9054,52.9207,33800.0
2013-03-08 13:15:00,69.07,69.11,69.05,69.06,24400.0,52.9207,52.9514,52.9054,52.9131,24400.0
2013-03-08 13:20:00,69.06,69.07,69.03,69.03,24600.0,52.9131,52.9207,52.8901,52.8901,24600.0
2013-03-08 13:25:00,69.03,69.05,69.01,69.03,13000.0,52.8901,52.9054,52.8748,52.8901,13000.0
2013-03-08 13:30:00,69.03,69.06,69.02,69.06,14200.0,52.8901,52.9131,52.8824,52.9131,14200.0
2013-03-08 13:35:00,69.06,69.14,69.06,69.14,17400.0,52.9131,52.9744,52.9131,52.9744,17400.0
2013-03-08 13:40:00,69.14,69.14,69.04,69.07,23400.0,52.9744,52.9744,52.8978,52.9207,23400.0
2013-03-08 13:45:00,69.07,69.08,69.05,69.07,22400.0,52.9207,52.9284,52.9054,52.9207,22400.0
2013-03-08 13:50:00,69.07,69.08,69.05,69.05,16600.0,52.9207,52.9284,52.9054,52.9054,16600.0
2013-03-08 13:55:00,69.05,69.07,69.04,69.06,14600.0,52.9054,52.9207,52.8978,52.9131,14600.0
2013-03-08 14:00:00,69.06,69.15,69.06,69.15,37600.0,52.9131,52.982,52.9131,52.982,37600.0
2013-03-08 14:05:00,69.16,69.21,69.16,69.21,14800.0,52.9897,53.028,52.9897,53.028,14800.0
2013-03-08 14:10:00,69.2,69.22,69.18,69.18,18400.0,53.0204,53.0357,53.005,53.005,18400.0
2013-03-08 14:15:00,69.17,69.2,69.16,69.17,11400.0,52.9974,53.0204,52.9897,52.9974,11400.0
2013-03-08 14:20:00,69.17,69.21,69.16,69.21,20000.0,52.9974,53.028,52.9897,53.028,20000.0
2013-03-08 14:25:00,69.21,69.23,69.2,69.22,16800.0,53.028,53.0433,53.0204,53.0357,16800.0
2013-03-08 14:30:00,69.22,69.29,69.22,69.25,29000.0,53.0357,53.0893,53.0357,53.0587,29000.0
2013-03-08 14:35:00,69.24,69.25,69.2,69.22,22400.0,53.051,53.0587,53.0204,53.0357,22400.0
2013-03-08 14:40:00,69.22,69.24,69.17,69.17,12800.0,53.0357,53.051,52.9974,52.9974,12800.0
2013-03-08 14:45:00,69.17,69.18,69.15,69.16,23200.0,52.9974,53.005,52.982,52.9897,23200.0
2013-03-08 14:50:00,69.14,69.14,69.11,69.11,20800.0,52.9744,52.9744,52.9514,52.9514,20800.0
2013-03-08 14:55:00,69.11,69.14,69.08,69.11,20400.0,52.9514,52.9744,52.9284,52.9514,20400.0
2013-03-08 15:00:00,69.11,69.18,69.1,69.18,28600.0,52.9514,53.005,52.9437,53.005,28600.0
2013-03-08 15:05:00,69.2,69.27,69.19,69.27,30000.0,53.0204,53.074,53.0127,53.074,30000.0
2013-03-08 15:10:00,69.27,69.34,69.27,69.32,30200.0,53.074,53.1276,53.074,53.1123,30200.0
2013-03-08 15:15:00,69.33,69.39,69.33,69.37,36200.0,53.12,53.1659,53.12,53.1506,36200.0
2013-03-08 15:20:00,69.37,69.38,69.34,69.35,38600.0,53.1506,53.1583,53.1276,53.1353,38600.0
2013-03-08 15:25:00,69.36,69.37,69.33,69.36,57600.0,53.1429,53.1506,53.12,53.1429,57600.0
2013-03-08 15:30:00,69.37,69.43,69.35,69.41,92600.0,53.1506,53.1966,53.1353,53.1813,92600.0
2013-03-08 15:35:00,69.41,69.51,69.41,69.5,68000.0,53.1813,53.2579,53.1813,53.2502,68000.0
2013-03-08 15:40:00,69.51,69.57,69.49,69.51,55800.0,53.2579,53.3038,53.2425,53.2579,55800.0
2013-03-08 15:45:00,69.51,69.51,69.45,69.47,60800.0,53.2579,53.2579,53.2119,53.2272,60800.0
2013-03-08 15:50:00,69.47,69.5,69.38,69.38,55400.0,53.2272,53.2502,53.1583,53.1583,55400.0
2013-03-08 15:55:00,69.38,69.4,69.31,69.34,158000.0,53.1583,53.1736,53.1046,53.1276,158000.0
2013-03-11 09:30:00,69.39,69.69,69.39,69.5,47400.0,53.1659,53.3958,53.1659,53.2502,47400.0
2013-03-11 09:35:00,69.5,69.51,69.36,69.41,30000.0,53.2502,53.2579,53.1429,53.1813,30000.0
2013-03-11 09:40:00,69.41,69.49,69.39,69.49,37000.0,53.1813,53.2425,53.1659,53.2425,37000.0
2013-03-11 09:45:00,69.51,69.61,69.51,69.6,27600.0,53.2579,53.3345,53.2579,53.3268,27600.0
2013-03-11 09:50:00,69.58,69.71,69.58,69.61,24800.0,53.3115,53.4111,53.3115,53.3345,24800.0
2013-03-11 09:55:00,69.61,69.61,69.51,69.53,9600.0,53.3345,53.3345,53.2579,53.2732,9600.0
2013-03-11 10:00:00,69.52,69.56,69.45,69.45,13800.0,53.2655,53.2962,53.2119,53.2119,13800.0
2013-03-11 10:05:00,69.46,69.49,69.41,69.44,11800.0,53.2196,53.2425,53.1813,53.2042,11800.0
2013-03-11 10:10:00,69.44,69.48,69.42,69.48,21000.0,53.2042,53.2349,53.1889,53.2349,21000.0
2013-03-11 10:15:00,69.48,69.51,69.42,69.45,22600.0,53.2349,53.2579,53.1889,53.2119,22600.0
2013-03-11 10:20:00,69.43,69.44,69.38,69.41,13800.0,53.1966,53.2042,53.1583,53.1813,13800.0
2013-03-11 10:25:00,69.42,69.44,69.39,69.42,14800.0,53.1889,53.2042,53.1659,53.1889,14800.0
2013-03-11 10:30:00,69.42,69.52,69.41,69.51,16800.0,53.1889,53.2655,53.1813,53.2579,16800.0
2013-03-11 10:35:00,69.51,69.51,69.46,69.48,30200.0,53.2579,53.2579,53.2196,53.2349,30200.0
2013-03-11 10:40:00,69.48,69.5,69.46,69.5,23600.0,53.2349,53.2502,53.2196,53.2502,23600.0
2013-03-11 10:45:00,69.5,69.5,69.39,69.44,32800.0,53.2502,53.2502,53.1659,53.2042,32800.0
2013-03-11 10:50:00,69.44,69.45,69.41,69.42,24400.0,53.2042,53.2119,53.1813,53.1889,24400.0
2013-03-11 10:55:00,69.42,69.5,69.41,69.48,113600.0,53.1889,53.2502,53.1813,53.2349,113600.0
2013-03-11 11:00:00,69.48,69.52,69.46,69.49,15600.0,53.2349,53.2655,53.2196,53.2425,15600.0
2013-03-11 11:05:00,69.5,69.57,69.48,69.52,35000.0,53.2502,53.3038,53.2349,53.2655,35000.0
2013-03-11 11:10:00,69.52,69.61,69.52,69.56,14800.0,53.2655,53.3345,53.2655,53.2962,14800.0
2013-03-11 11:15:00,69.56,69.61,69.55,69.61,25800.0,53.2962,53.3345,53.2885,53.3345,25800.0
2013-03-11 11:20:00,69.61,69.63,69.58,69.63,23000.0,53.3345,53.3498,53.3115,53.3498,23000.0
2013-03-11 11:25:00,69.63,69.74,69.63,69.74,17000.0,53.3498,53.4341,53.3498,53.4341,17000.0
2013-03-11 11:30:00,69.73,69.73,69.52,69.52,29600.0,53.4264,53.4264,53.2655,53.2655,29600.0
2013-03-11 11:35:00,69.52,69.55,69.51,69.51,16400.0,53.2655,53.2885,53.2579,53.2579,16400.0
2013-03-11 11:40:00,69.51,69.52,69.46,69.49,20600.0,53.2579,53.2655,53.2196,53.2425,20600.0
2013-03-11 11:45:00,69.49,69.5,69.48,69.49,19800.0,53.2425,53.2502,53.2349,53.2425,19800.0
2013-03-11 11:50:00,69.49,69.51,69.48,69.5,25200.0,53.2425,53.2579,53.2349,53.2502,25200.0
2013-03-11 11:55:00,69.51,69.51,69.45,69.46,34200.0,53.2579,53.2579,53.2119,53.2196,34200.0
2013-03-11 12:00:00,69.46,69.55,69.45,69.54,34200.0,53.2196,53.2885,53.2119,53.2809,34200.0
2013-03-11 12:05:00,69.54,69.6,69.54,69.56,48800.0,53.2809,53.3268,53.2809,53.2962,48800.0
2013-03-11 12:10:00,69.56,69.63,69.56,69.59,25800.0,53.2962,53.3498,53.2962,53.3192,25800.0
2013-03-11 12:15:00,69.59,69.6,69.58,69.59,13000.0,53.3192,53.3268,53.3115,53.3192,13000.0
2013-03-11 12:20:00,69.59,69.59,69.57,69.58,19600.0,53.3192,53.3192,53.3038,53.3115,19600.0
2013-03-11 12:25:00,69.58,69.6,69.55,69.56,19600.0,53.3115,53.3268,53.2885,53.2962,19600.0
2013-03-11 12:30:00,69.55,69.55,69.42,69.44,37600.0,53.2885,53.2885,53.1889,53.2042,37600.0
2013-03-11 12:35:00,69.42,69.48,69.42,69.47,9800.0,53.1889,53.2349,53.1889,53.2272,9800.0
2013-03-11 12:40:00,69.48,69.5,69.46,69.5,19000.0,53.2349,53.2502,53.2196,53.2502,19000.0
2013-03-11 12:45:00,69.51,69.54,69.51,69.53,9000.0,53.2579,53.2809,53.2579,53.2732,9000.0
2013-03-11 12:50:00,69.53,69.55,69.53,69.53,12200.0,53.2732,53.2885,53.2732,53.2732,12200.0
2013-03-11 12:55:00,69.53,69.53,69.48,69.51,51000.0,53.2732,53.2732,53.2349,53.2579,51000.0
2013-03-11 13:00:00,69.52,69.55,69.52,69.54,19400.0,53.2655,53.2885,53.2655,53.2809,19400.0
2013-03-11 13:05:00,69.55,69.56,69.53,69.56,11000.0,53.2885,53.2962,53.2732,53.2962,11000.0
2013-03-11 13:10:00,69.56,69.56,69.52,69.54,33200.0,53.2962,53.2962,53.2655,53.2809,33200.0
2013-03-11 13:15:00,69.54,69.59,69.54,69.59,16800.0,53.2809,53.3192,53.2809,53.3192,16800.0
2013-03-11 13:20:00,69.6,69.71,69.6,69.7,33800.0,53.3268,53.4111,53.3268,53.4034,33800.0
2013-03-11 13:25:00,69.71,69.78,69.7,69.76,40800.0,53.4111,53.4647,53.4034,53.4494,40800.0
2013-03-11 13:30:00,69.76,69.79,69.75,69.76,16000.0,53.4494,53.4724,53.4418,53.4494,16000.0
2013-03-11 13:35:00,69.76,69.78,69.75,69.78,24800.0,53.4494,53.4647,53.4418,53.4647,24800.0
2013-03-11 13:40:00,69.77,69.78,69.76,69.76,39800.0,53.4571,53.4647,53.4494,53.4494,39800.0
2013-03-11 13:45:00,69.77,69.78,69.74,69.75,18600.0,53.4571,53.4647,53.4341,53.4418,18600.0
2013-03-11 13:50:00,69.74,69.75,69.67,69.67,31800.0,53.4341,53.4418,53.3805,53.3805,31800.0
2013-03-11 13:55:00,69.67,69.72,69.64,69.69,23400.0,53.3805,53.4188,53.3575,53.3958,23400.0
2013-03-11 14:00:00,69.69,69.81,69.68,69.81,34400.0,53.3958,53.4877,53.3881,53.4877,34400.0
2013-03-11 14:05:00,69.8,69.83,69.78,69.82,31400.0,53.4801,53.5031,53.4647,53.4954,31400.0
2013-03-11 14:10:00,69.82,69.85,69.81,69.85,24400.0,53.4954,53.5184,53.4877,53.5184,24400.0
2013-03-11 14:15:00,69.85,69.86,69.83,69.86,80200.0,53.5184,53.526,53.5031,53.526,80200.0
2013-03-11 14:20:00,69.86,69.9,69.84,69.89,24000.0,53.526,53.5567,53.5107,53.549,24000.0
2013-03-11 14:25:00,69.89,69.92,69.87,69.91,37400.0,53.549,53.572,53.5337,53.5643,37400.0
2013-03-11 14:30:00,69.92,69.92,69.85,69.86,36800.0,53.572,53.572,53.5184,53.526,36800.0
2013-03-11 14:35:00,69.87,69.92,69.87,69.9,53600.0,53.5337,53.572,53.5337,53.5567,53600.0
2013-03-11 14:40:00,69.92,69.98,69.92,69.97,42800.0,53.572,53.618,53.572,53.6103,42800.0
2013-03-11 14:45:00,69.97,70.0,69.97,69.97,35600.0,53.6103,53.6333,53.6103,53.6103,35600.0
2013-03-11 14:50:00,69.98,69.98,69.93,69.95,18400.0,53.618,53.618,53.5797,53.595,18400.0
2013-03-11 14:55:00,69.95,69.96,69.91,69.91,16000.0,53.595,53.6027,53.5643,53.5643,16000.0
2013-03-11 15:00:00,69.91,69.91,69.81,69.82,48000.0,53.5643,53.5643,53.4877,53.4954,48000.0
2013-03-11 15:05:00,69.83,69.83,69.74,69.75,35600.0,53.5031,53.5031,53.4341,53.4418,35600.0
2013-03-11 15:10:00,69.76,69.78,69.73,69.76,21200.0,53.4494,53.4647,53.4264,53.4494,21200.0
2013-03-11 15:15:00,69.76,69.81,69.74,69.8,26600.0,53.4494,53.4877,53.4341,53.4801,26600.0
2013-03-11 15:20:00,69.8,69.83,69.77,69.78,23400.0,53.4801,53.5031,53.4571,53.4647,23400.0
2013-03-11 15:25:00,69.78,69.79,69.76,69.76,23400.0,53.4647,53.4724,53.4494,53.4494,23400.0
2013-03-11 15:30:00,69.77,69.81,69.75,69.77,30000.0,53.4571,53.4877,53.4418,53.4571,30000.0
2013-03-11 15:35:00,69.77,69.77,69.67,69.67,31800.0,53.4571,53.4571,53.3805,53.3805,31800.0
2013-03-11 15:40:00,69.67,69.7,69.64,69.69,35400.0,53.3805,53.4034,53.3575,53.3958,35400.0
2013-03-11 15:45:00,69.69,69.75,69.69,69.73,36400.0,53.3958,53.4418,53.3958,53.4264,36400.0
2013-03-11 15:50:00,69.73,69.83,69.73,69.83,52000.0,53.4264,53.5031,53.4264,53.5031,52000.0
2013-03-11 15:55:00,69.82,69.89,69.8,69.85,122000.0,53.4954,53.549,53.4801,53.5184,122000.0
2013-03-12 09:30:00,70.0,70.08,69.95,70.03,78200.0,53.6333,53.6946,53.595,53.6563,78200.0
2013-03-12 09:35:00,70.03,70.08,69.99,70.0,28600.0,53.6563,53.6946,53.6256,53.6333,28600.0
2013-03-12 09:40:00,70.0,70.02,69.94,69.99,55000.0,53.6333,53.6486,53.5873,53.6256,55000.0
2013-03-12 09:45:00,69.97,69.97,69.64,69.67,35400.0,53.6103,53.6103,53.3575,53.3805,35400.0
2013-03-12 09:50:00,69.64,69.75,69.63,69.64,21800.0,53.3575,53.4418,53.3498,53.3575,21800.0
2013-03-12 09:55:00,69.64,69.78,69.61,69.77,18000.0,53.3575,53.4647,53.3345,53.4571,18000.0
2013-03-12 10:00:00,69.77,69.89,69.76,69.86,25000.0,53.4571,53.549,53.4494,53.526,25000.0
2013-03-12 10:05:00,69.88,69.99,69.88,69.99,12800.0,53.5414,53.6256,53.5414,53.6256,12800.0
2013-03-12 10:10:00,69.98,69.99,69.92,69.92,13800.0,53.618,53.6256,53.572,53.572,13800.0
2013-03-12 10:15:00,69.92,69.94,69.82,69.82,9800.0,53.572,53.5873,53.4954,53.4954,9800.0
2013-03-12 10:20:00,69.83,69.89,69.81,69.81,10400.0,53.5031,53.549,53.4877,53.4877,10400.0
2013-03-12 10:25:00,69.8,69.87,69.78,69.87,23800.0,53.4801,53.5337,53.4647,53.5337,23800.0
2013-03-12 10:30:00,69.87,69.89,69.72,69.73,22000.0,53.5337,53.549,53.4188,53.4264,22000.0
2013-03-12 10:35:00,69.71,69.74,69.71,69.73,12400.0,53.4111,53.4341,53.4111,53.4264,12400.0
2013-03-12 10:40:00,69.73,69.81,69.73,69.8,21200.0,53.4264,53.4877,53.4264,53.4801,21200.0
2013-03-12 10:45:00,69.81,69.82,69.75,69.75,13600.0,53.4877,53.4954,53.4418,53.4418,13600.0
2013-03-12 10:50:00,69.74,69.75,69.67,69.74,62000.0,53.4341,53.4418,53.3805,53.4341,62000.0
2013-03-12 10:55:00,69.74,69.77,69.66,69.72,14800.0,53.4341,53.4571,53.3728,53.4188,14800.0
2013-03-12 11:00:00,69.72,69.72,69.55,69.55,29000.0,53.4188,53.4188,53.2885,53.2885,29000.0
2013-03-12 11:05:00,69.56,69.58,69.44,69.47,35600.0,53.2962,53.3115,53.2042,53.2272,35600.0
2013-03-12 11:10:00,69.48,69.52,69.39,69.5,24400.0,53.2349,53.2655,53.1659,53.2502,24400.0
2013-03-12 11:15:00,69.49,69.53,69.45,69.48,14800.0,53.2425,53.2732,53.2119,53.2349,14800.0
2013-03-12 11:20:00,69.45,69.47,69.28,69.3,34400.0,53.2119,53.2272,53.0816,53.097,34400.0
2013-03-12 11:25:00,69.29,69.33,69.25,69.28,33800.0,53.0893,53.12,53.0587,53.0816,33800.0
2013-03-12 11:30:00,69.29,69.29,69.17,69.17,32800.0,53.0893,53.0893,52.9974,52.9974,32800.0
2013-03-12 11:35:00,69.21,69.29,69.21,69.25,25600.0,53.028,53.0893,53.028,53.0587,25600.0
2013-03-12 11:40:00,69.26,69.33,69.22,69.25,15600.0,53.0663,53.12,53.0357,53.0587,15600.0
2013-03-12 11:45:00,69.24,69.24,69.15,69.21,14800.0,53.051,53.051,52.982,53.028,14800.0
2013-03-12 11:50:00,69.21,69.33,69.2,69.32,56800.0,53.028,53.12,53.0204,53.1123,56800.0
2013-03-12 11:55:00,69.33,69.47,69.32,69.46,23400.0,53.12,53.2272,53.1123,53.2196,23400.0
2013-03-12 12:00:00,69.44,69.48,69.41,69.42,12600.0,53.2042,53.2349,53.1813,53.1889,12600.0
2013-03-12 12:05:00,69.44,69.5,69.42,69.44,22200.0,53.2042,53.2502,53.1889,53.2042,22200.0
2013-03-12 12:10:00,69.45,69.52,69.44,69.47,17600.0,53.2119,53.2655,53.2042,53.2272,17600.0
2013-03-12 12:15:00,69.48,69.53,69.47,69.48,16200.0,53.2349,53.2732,53.2272,53.2349,16200.0
2013-03-12 12:20:00,69.47,69.48,69.41,69.44,21400.0,53.2272,53.2349,53.1813,53.2042,21400.0
2013-03-12 12:25:00,69.43,69.45,69.37,69.42,24400.0,53.1966,53.2119,53.1506,53.1889,24400.0
2013-03-12 12:30:00,69.41,69.45,69.41,69.44,18800.0,53.1813,53.2119,53.1813,53.2042,18800.0
2013-03-12 12:35:00,69.43,69.47,69.42,69.42,15200.0,53.1966,53.2272,53.1889,53.1889,15200.0
2013-03-12 12:40:00,69.41,69.41,69.35,69.41,19400.0,53.1813,53.1813,53.1353,53.1813,19400.0
2013-03-12 12:45:00,69.42,69.5,69.38,69.49,15600.0,53.1889,53.2502,53.1583,53.2425,15600.0
2013-03-12 12:50:00,69.49,69.52,69.45,69.47,13000.0,53.2425,53.2655,53.2119,53.2272,13000.0
2013-03-12 12:55:00,69.47,69.57,69.47,69.52,14800.0,53.2272,53.3038,53.2272,53.2655,14800.0
2013-03-12 13:00:00,69.51,69.51,69.39,69.39,13800.0,53.2579,53.2579,53.1659,53.1659,13800.0
2013-03-12 13:05:00,69.39,69.41,69.38,69.39,7200.0,53.1659,53.1813,53.1583,53.1659,7200.0
2013-03-12 13:10:00,69.38,69.42,69.36,69.39,16800.0,53.1583,53.1889,53.1429,53.1659,16800.0
2013-03-12 13:15:00,69.39,69.42,69.38,69.41,12000.0,53.1659,53.1889,53.1583,53.1813,12000.0
2013-03-12 13:20:00,69.4,69.42,69.38,69.41,19800.0,53.1736,53.1889,53.1583,53.1813,19800.0
2013-03-12 13:25:00,69.41,69.47,69.39,69.45,15400.0,53.1813,53.2272,53.1659,53.2119,15400.0
2013-03-12 13:30:00,69.45,69.47,69.41,69.45,10000.0,53.2119,53.2272,53.1813,53.2119,10000.0
2013-03-12 13:35:00,69.47,69.47,69.42,69.42,15400.0,53.2272,53.2272,53.1889,53.1889,15400.0
2013-03-12 13:40:00,69.42,69.47,69.39,69.47,19800.0,53.1889,53.2272,53.1659,53.2272,19800.0
2013-03-12 13:45:00,69.47,69.47,69.31,69.33,15400.0,53.2272,53.2272,53.1046,53.12,15400.0
2013-03-12 13:50:00,69.33,69.36,69.32,69.33,19400.0,53.12,53.1429,53.1123,53.12,19400.0
2013-03-12 13:55:00,69.33,69.38,69.33,69.36,16000.0,53.12,53.1583,53.12,53.1429,16000.0
2013-03-12 14:00:00,69.36,69.39,69.35,69.36,19000.0,53.1429,53.1659,53.1353,53.1429,19000.0
2013-03-12 14:05:00,69.38,69.39,69.33,69.33,19000.0,53.1583,53.1659,53.12,53.12,19000.0
2013-03-12 14:10:00,69.32,69.36,69.28,69.35,22600.0,53.1123,53.1429,53.0816,53.1353,22600.0
2013-03-12 14:15:00,69.35,69.35,69.32,69.34,39000.0,53.1353,53.1353,53.1123,53.1276,39000.0
2013-03-12 14:20:00,69.33,69.38,69.31,69.36,62000.0,53.12,53.1583,53.1046,53.1429,62000.0
2013-03-12 14:25:00,69.36,69.39,69.33,69.38,21800.0,53.1429,53.1659,53.12,53.1583,21800.0
2013-03-12 14:30:00,69.39,69.43,69.33,69.39,23800.0,53.1659,53.1966,53.12,53.1659,23800.0
2013-03-12 14:35:00,69.39,69.45,69.36,69.36,43800.0,53.1659,53.2119,53.1429,53.1429,43800.0
2013-03-12 14:40:00,69.37,69.5,69.37,69.49,23000.0,53.1506,53.2502,53.1506,53.2425,23000.0
2013-03-12 14:45:00,69.5,69.5,69.45,69.5,13200.0,53.2502,53.2502,53.2119,53.2502,13200.0
2013-03-12 14:50:00,69.49,69.51,69.45,69.46,13800.0,53.2425,53.2579,53.2119,53.2196,13800.0
2013-03-12 14:55:00,69.44,69.45,69.35,69.37,16600.0,53.2042,53.2119,53.1353,53.1506,16600.0
2013-03-12 15:00:00,69.39,69.44,69.39,69.43,11200.0,53.1659,53.2042,53.1659,53.1966,11200.0
2013-03-12 15:05:00,69.42,69.42,69.37,69.39,15800.0,53.1889,53.1889,53.1506,53.1659,15800.0
2013-03-12 15:10:00,69.39,69.5,69.39,69.5,20000.0,53.1659,53.2502,53.1659,53.2502,20000.0
2013-03-12 15:15:00,69.48,69.52,69.48,69.5,16000.0,53.2349,53.2655,53.2349,53.2502,16000.0
2013-03-12 15:20:00,69.52,69.54,69.49,69.52,21400.0,53.2655,53.2809,53.2425,53.2655,21400.0
2013-03-12 15:25:00,69.52,69.53,69.47,69.51,23600.0,53.2655,53.2732,53.2272,53.2579,23600.0
2013-03-12 15:30:00,69.51,69.52,69.42,69.43,31000.0,53.2579,53.2655,53.1889,53.1966,31000.0
2013-03-12 15:35:00,69.42,69.5,69.42,69.5,49000.0,53.1889,53.2502,53.1889,53.2502,49000.0
2013-03-12 15:40:00,69.5,69.53,69.48,69.49,32600.0,53.2502,53.2732,53.2349,53.2425,32600.0
2013-03-12 15:45:00,69.49,69.5,69.42,69.44,39800.0,53.2425,53.2502,53.1889,53.2042,39800.0
2013-03-12 15:50:00,69.44,69.47,69.41,69.46,58200.0,53.2042,53.2272,53.1813,53.2196,58200.0
2013-03-12 15:55:00,69.46,69.5,69.44,69.49,153400.0,53.2196,53.2502,53.2042,53.2425,153400.0
2013-03-13 09:30:00,69.43,69.57,69.39,69.53,59800.0,53.1966,53.3038,53.1659,53.2732,59800.0
2013-03-13 09:35:00,69.52,69.52,69.3,69.3,86200.0,53.2655,53.2655,53.097,53.097,86200.0
2013-03-13 09:40:00,69.29,69.29,69.07,69.2,27600.0,53.0893,53.0893,52.9207,53.0204,27600.0
2013-03-13 09:45:00,69.18,69.19,69.06,69.16,19400.0,53.005,53.0127,52.9131,52.9897,19400.0
2013-03-13 09:50:00,69.15,69.18,69.1,69.17,8000.0,52.982,53.005,52.9437,52.9974,8000.0
2013-03-13 09:55:00,69.16,69.35,69.14,69.34,31000.0,52.9897,53.1353,52.9744,53.1276,31000.0
2013-03-13 10:00:00,69.39,69.39,69.28,69.38,36000.0,53.1659,53.1659,53.0816,53.1583,36000.0
2013-03-13 10:05:00,69.36,69.36,69.29,69.29,16800.0,53.1429,53.1429,53.0893,53.0893,16800.0
2013-03-13 10:10:00,69.32,69.4,69.31,69.39,14800.0,53.1123,53.1736,53.1046,53.1659,14800.0
2013-03-13 10:15:00,69.39,69.49,69.38,69.44,38200.0,53.1659,53.2425,53.1583,53.2042,38200.0
2013-03-13 10:20:00,69.44,69.5,69.42,69.49,18800.0,53.2042,53.2502,53.1889,53.2425,18800.0
2013-03-13 10:25:00,69.49,69.52,69.39,69.49,26600.0,53.2425,53.2655,53.1659,53.2425,26600.0
2013-03-13 10:30:00,69.49,69.52,69.38,69.42,22600.0,53.2425,53.2655,53.1583,53.1889,22600.0
2013-03-13 10:35:00,69.42,69.47,69.41,69.45,19400.0,53.1889,53.2272,53.1813,53.2119,19400.0
2013-03-13 10:40:00,69.42,69.48,69.41,69.48,9200.0,53.1889,53.2349,53.1813,53.2349,9200.0
2013-03-13 10:45:00,69.48,69.53,69.47,69.51,26200.0,53.2349,53.2732,53.2272,53.2579,26200.0
2013-03-13 10:50:00,69.51,69.54,69.47,69.52,12800.0,53.2579,53.2809,53.2272,53.2655,12800.0
2013-03-13 10:55:00,69.52,69.53,69.47,69.49,14600.0,53.2655,53.2732,53.2272,53.2425,14600.0
2013-03-13 11:00:00,69.5,69.55,69.5,69.54,16000.0,53.2502,53.2885,53.2502,53.2809,16000.0
2013-03-13 11:05:00,69.54,69.56,69.48,69.5,18400.0,53.2809,53.2962,53.2349,53.2502,18400.0
2013-03-13 11:10:00,69.5,69.56,69.5,69.51,69600.0,53.2502,53.2962,53.2502,53.2579,69600.0
2013-03-13 11:15:00,69.53,69.54,69.51,69.52,18000.0,53.2732,53.2809,53.2579,53.2655,18000.0
2013-03-13 11:20:00,69.51,69.52,69.42,69.48,28800.0,53.2579,53.2655,53.1889,53.2349,28800.0
2013-03-13 11:25:00,69.48,69.5,69.45,69.5,11400.0,53.2349,53.2502,53.2119,53.2502,11400.0
2013-03-13 11:30:00,69.5,69.52,69.42,69.46,17000.0,53.2502,53.2655,53.1889,53.2196,17000.0
2013-03-13 11:35:00,69.46,69.49,69.45,69.46,21200.0,53.2196,53.2425,53.2119,53.2196,21200.0
2013-03-13 11:40:00,69.45,69.47,69.4,69.4,7000.0,53.2119,53.2272,53.1736,53.1736,7000.0
2013-03-13 11:45:00,69.4,69.42,69.39,69.42,22000.0,53.1736,53.1889,53.1659,53.1889,22000.0
2013-03-13 11:50:00,69.41,69.49,69.41,69.49,8200.0,53.1813,53.2425,53.1813,53.2425,8200.0
2013-03-13 11:55:00,69.49,69.49,69.42,69.46,37800.0,53.2425,53.2425,53.1889,53.2196,37800.0
2013-03-13 12:00:00,69.46,69.49,69.44,69.46,28800.0,53.2196,53.2425,53.2042,53.2196,28800.0
2013-03-13 12:05:00,69.48,69.51,69.48,69.5,21600.0,53.2349,53.2579,53.2349,53.2502,21600.0
2013-03-13 12:10:00,69.49,69.61,69.48,69.6,37200.0,53.2425,53.3345,53.2349,53.3268,37200.0
2013-03-13 12:15:00,69.6,69.65,69.57,69.64,21400.0,53.3268,53.3651,53.3038,53.3575,21400.0
2013-03-13 12:20:00,69.66,69.67,69.59,69.61,13600.0,53.3728,53.3805,53.3192,53.3345,13600.0
2013-03-13 12:25:00,69.62,69.69,69.61,69.67,22200.0,53.3422,53.3958,53.3345,53.3805,22200.0
2013-03-13 12:30:00,69.66,69.68,69.64,69.67,40600.0,53.3728,53.3881,53.3575,53.3805,40600.0
2013-03-13 12:35:00,69.66,69.72,69.66,69.72,15600.0,53.3728,53.4188,53.3728,53.4188,15600.0
2013-03-13 12:40:00,69.72,69.73,69.67,69.67,19400.0,53.4188,53.4264,53.3805,53.3805,19400.0
2013-03-13 12:45:00,69.67,69.68,69.61,69.61,20800.0,53.3805,53.3881,53.3345,53.3345,20800.0
2013-03-13 12:50:00,69.61,69.64,69.61,69.62,14800.0,53.3345,53.3575,53.3345,53.3422,14800.0
2013-03-13 12:55:00,69.61,69.64,69.58,69.58,13200.0,53.3345,53.3575,53.3115,53.3115,13200.0
2013-03-13 13:00:00,69.6,69.63,69.56,69.57,21400.0,53.3268,53.3498,53.2962,53.3038,21400.0
2013-03-13 13:05:00,69.56,69.59,69.56,69.56,11000.0,53.2962,53.3192,53.2962,53.2962,11000.0
2013-03-13 13:10:00,69.55,69.61,69.55,69.61,17400.0,53.2885,53.3345,53.2885,53.3345,17400.0
2013-03-13 13:15:00,69.61,69.65,69.61,69.64,10600.0,53.3345,53.3651,53.3345,53.3575,10600.0
2013-03-13 13:20:00,69.64,69.64,69.61,69.62,11000.0,53.3575,53.3575,53.3345,53.3422,11000.0
2013-03-13 13:25:00,69.61,69.63,69.61,69.62,13000.0,53.3345,53.3498,53.3345,53.3422,13000.0
2013-03-13 13:30:00,69.62,69.63,69.6,69.62,8800.0,53.3422,53.3498,53.3268,53.3422,8800.0
2013-03-13 13:35:00,69.63,69.63,69.61,69.61,5400.0,53.3498,53.3498,53.3345,53.3345,5400.0
2013-03-13 13:40:00,69.6,69.67,69.6,69.66,19800.0,53.3268,53.3805,53.3268,53.3728,19800.0
2013-03-13 13:45:00,69.67,69.77,69.67,69.77,26600.0,53.3805,53.4571,53.3805,53.4571,26600.0
2013-03-13 13:50:00,69.77,69.78,69.71,69.72,17400.0,53.4571,53.4647,53.4111,53.4188,17400.0
2013-03-13 13:55:00,69.71,69.73,69.69,69.71,29200.0,53.4111,53.4264,53.3958,53.4111,29200.0
2013-03-13 14:00:00,69.71,69.73,69.69,69.69,26200.0,53.4111,53.4264,53.3958,53.3958,26200.0
2013-03-13 14:05:00,69.69,69.71,69.67,69.67,31800.0,53.3958,53.4111,53.3805,53.3805,31800.0
2013-03-13 14:10:00,69.67,69.67,69.58,69.6,39800.0,53.3805,53.3805,53.3115,53.3268,39800.0
2013-03-13 14:15:00,69.6,69.63,69.59,69.6,18800.0,53.3268,53.3498,53.3192,53.3268,18800.0
2013-03-13 14:20:00,69.6,69.63,69.54,69.57,66600.0,53.3268,53.3498,53.2809,53.3038,66600.0
2013-03-13 14:25:00,69.58,69.61,69.56,69.61,61200.0,53.3115,53.3345,53.2962,53.3345,61200.0
2013-03-13 14:30:00,69.61,69.63,69.59,69.6,41000.0,53.3345,53.3498,53.3192,53.3268,41000.0
2013-03-13 14:35:00,69.6,69.6,69.56,69.6,61000.0,53.3268,53.3268,53.2962,53.3268,61000.0
2013-03-13 14:40:00,69.6,69.63,69.59,69.61,30800.0,53.3268,53.3498,53.3192,53.3345,30800.0
2013-03-13 14:45:00,69.61,69.68,69.61,69.66,38200.0,53.3345,53.3881,53.3345,53.3728,38200.0
2013-03-13 14:50:00,69.67,69.7,69.66,69.66,37000.0,53.3805,53.4034,53.3728,53.3728,37000.0
2013-03-13 14:55:00,69.66,69.68,69.64,69.67,18800.0,53.3728,53.3881,53.3575,53.3805,18800.0
2013-03-13 15:00:00,69.67,69.67,69.63,69.64,24200.0,53.3805,53.3805,53.3498,53.3575,24200.0
2013-03-13 15:05:00,69.64,69.64,69.57,69.57,15000.0,53.3575,53.3575,53.3038,53.3038,15000.0
2013-03-13 15:10:00,69.57,69.64,69.57,69.64,22800.0,53.3038,53.3575,53.3038,53.3575,22800.0
2013-03-13 15:15:00,69.64,69.65,69.63,69.64,12400.0,53.3575,53.3651,53.3498,53.3575,12400.0
2013-03-13 15:20:00,69.64,69.72,69.64,69.72,28400.0,53.3575,53.4188,53.3575,53.4188,28400.0
2013-03-13 15:25:00,69.71,69.73,69.68,69.72,17000.0,53.4111,53.4264,53.3881,53.4188,17000.0
2013-03-13 15:30:00,69.72,69.79,69.7,69.78,39400.0,53.4188,53.4724,53.4034,53.4647,39400.0
2013-03-13 15:35:00,69.77,69.8,69.76,69.78,37400.0,53.4571,53.4801,53.4494,53.4647,37400.0
2013-03-13 15:40:00,69.78,69.81,69.76,69.79,49400.0,53.4647,53.4877,53.4494,53.4724,49400.0
2013-03-13 15:45:00,69.79,69.85,69.74,69.85,60400.0,53.4724,53.5184,53.4341,53.5184,60400.0
2013-03-13 15:50:00,69.86,69.87,69.82,69.85,64600.0,53.526,53.5337,53.4954,53.5184,64600.0
2013-03-13 15:55:00,69.85,69.9,69.76,69.79,155200.0,53.5184,53.5567,53.4494,53.4724,155200.0
2013-03-14 09:30:00,70.0,70.01,69.89,69.95,62400.0,53.6333,53.641,53.549,53.595,62400.0
2013-03-14 09:35:00,69.89,70.11,69.89,70.07,33200.0,53.549,53.7176,53.549,53.6869,33200.0
2013-03-14 09:40:00,70.07,70.12,70.0,70.09,90200.0,53.6869,53.7252,53.6333,53.7023,90200.0
2013-03-14 09:45:00,70.07,70.13,70.0,70.06,20800.0,53.6869,53.7329,53.6333,53.6793,20800.0
2013-03-14 09:50:00,70.06,70.1,70.01,70.04,20600.0,53.6793,53.7099,53.641,53.664,20600.0
2013-03-14 09:55:00,70.03,70.1,70.02,70.07,51400.0,53.6563,53.7099,53.6486,53.6869,51400.0
2013-03-14 10:00:00,70.07,70.09,70.02,70.02,17400.0,53.6869,53.7023,53.6486,53.6486,17400.0
2013-03-14 10:05:00,70.04,70.04,69.98,69.99,29200.0,53.664,53.664,53.618,53.6256,29200.0
2013-03-14 10:10:00,70.0,70.01,69.92,69.92,52200.0,53.6333,53.641,53.572,53.572,52200.0
2013-03-14 10:15:00,69.91,69.93,69.85,69.85,51800.0,53.5643,53.5797,53.5184,53.5184,51800.0
2013-03-14 10:20:00,69.85,69.85,69.76,69.83,9400.0,53.5184,53.5184,53.4494,53.5031,9400.0
2013-03-14 10:25:00,69.82,69.95,69.82,69.92,21600.0,53.4954,53.595,53.4954,53.572,21600.0
2013-03-14 10:30:00,69.91,69.97,69.91,69.95,20200.0,53.5643,53.6103,53.5643,53.595,20200.0
2013-03-14 10:35:00,69.96,70.01,69.96,69.99,22000.0,53.6027,53.641,53.6027,53.6256,22000.0
2013-03-14 10:40:00,69.99,70.0,69.95,69.97,15400.0,53.6256,53.6333,53.595,53.6103,15400.0
2013-03-14 10:45:00,69.97,70.01,69.96,69.98,14800.0,53.6103,53.641,53.6027,53.618,14800.0
2013-03-14 10:50:00,69.98,70.01,69.97,69.99,18800.0,53.618,53.641,53.6103,53.6256,18800.0
2013-03-14 10:55:00,70.0,70.01,69.98,70.01,17400.0,53.6333,53.641,53.618,53.641,17400.0
2013-03-14 11:00:00,69.99,70.01,69.98,69.99,17400.0,53.6256,53.641,53.618,53.6256,17400.0
2013-03-14 11:05:00,70.0,70.0,69.93,69.95,24400.0,53.6333,53.6333,53.5797,53.595,24400.0
2013-03-14 11:10:00,69.95,69.97,69.93,69.95,16200.0,53.595,53.6103,53.5797,53.595,16200.0
2013-03-14 11:15:00,69.96,69.98,69.95,69.97,14000.0,53.6027,53.618,53.595,53.6103,14000.0
2013-03-14 11:20:00,69.98,69.99,69.96,69.97,12600.0,53.618,53.6256,53.6027,53.6103,12600.0
2013-03-14 11:25:00,69.98,69.98,69.94,69.95,14800.0,53.618,53.618,53.5873,53.595,14800.0
2013-03-14 11:30:00,69.95,69.98,69.93,69.95,14600.0,53.595,53.618,53.5797,53.595,14600.0
2013-03-14 11:35:00,69.97,69.98,69.95,69.98,13600.0,53.6103,53.618,53.595,53.618,13600.0
2013-03-14 11:40:00,69.99,70.01,69.96,70.0,31800.0,53.6256,53.641,53.6027,53.6333,31800.0
2013-03-14 11:45:00,69.99,70.08,69.99,70.08,48600.0,53.6256,53.6946,53.6256,53.6946,48600.0
2013-03-14 11:50:00,70.08,70.13,70.07,70.11,20400.0,53.6946,53.7329,53.6869,53.7176,20400.0
2013-03-14 11:55:00,70.11,70.11,70.09,70.1,8800.0,53.7176,53.7176,53.7023,53.7099,8800.0
2013-03-14 12:00:00,70.1,70.11,70.06,70.07,12000.0,53.7099,53.7176,53.6793,53.6869,12000.0
2013-03-14 12:05:00,70.06,70.09,70.05,70.08,10000.0,53.6793,53.7023,53.6716,53.6946,10000.0
2013-03-14 12:10:00,70.06,70.11,70.06,70.1,9400.0,53.6793,53.7176,53.6793,53.7099,9400.0
2013-03-14 12:15:00,70.1,70.13,70.1,70.12,18800.0,53.7099,53.7329,53.7099,53.7252,18800.0
2013-03-14 12:20:00,70.12,70.14,70.1,70.11,12200.0,53.7252,53.7406,53.7099,53.7176,12200.0
2013-03-14 12:25:00,70.11,70.12,70.08,70.09,37200.0,53.7176,53.7252,53.6946,53.7023,37200.0
2013-03-14 12:30:00,70.1,70.1,70.08,70.08,8600.0,53.7099,53.7099,53.6946,53.6946,8600.0
2013-03-14 12:35:00,70.08,70.15,70.08,70.14,18600.0,53.6946,53.7482,53.6946,53.7406,18600.0
2013-03-14 12:40:00,70.13,70.16,70.11,70.16,11200.0,53.7329,53.7559,53.7176,53.7559,11200.0
2013-03-14 12:45:00,70.16,70.17,70.15,70.17,10600.0,53.7559,53.7636,53.7482,53.7636,10600.0
2013-03-14 12:50:00,70.17,70.23,70.17,70.23,13200.0,53.7636,53.8095,53.7636,53.8095,13200.0
2013-03-14 12:55:00,70.22,70.3,70.2,70.29,26200.0,53.8019,53.8632,53.7865,53.8555,26200.0
2013-03-14 13:00:00,70.29,70.3,70.24,70.27,46200.0,53.8555,53.8632,53.8172,53.8402,46200.0
2013-03-14 13:05:00,70.28,70.29,70.25,70.26,16000.0,53.8478,53.8555,53.8249,53.8325,16000.0
2013-03-14 13:10:00,70.27,70.28,70.21,70.22,18400.0,53.8402,53.8478,53.7942,53.8019,18400.0
2013-03-14 13:15:00,70.23,70.26,70.22,70.23,26200.0,53.8095,53.8325,53.8019,53.8095,26200.0
2013-03-14 13:20:00,70.23,70.25,70.22,70.25,75200.0,53.8095,53.8249,53.8019,53.8249,75200.0
2013-03-14 13:25:00,70.25,70.25,70.16,70.16,24000.0,53.8249,53.8249,53.7559,53.7559,24000.0
2013-03-14 13:30:00,70.17,70.17,70.13,70.14,13200.0,53.7636,53.7636,53.7329,53.7406,13200.0
2013-03-14 13:35:00,70.14,70.17,70.13,70.17,30400.0,53.7406,53.7636,53.7329,53.7636,30400.0
2013-03-14 13:40:00,70.17,70.24,70.17,70.22,33000.0,53.7636,53.8172,53.7636,53.8019,33000.0
2013-03-14 13:45:00,70.21,70.25,70.21,70.23,13400.0,53.7942,53.8249,53.7942,53.8095,13400.0
2013-03-14 13:50:00,70.24,70.25,70.23,70.23,27600.0,53.8172,53.8249,53.8095,53.8095,27600.0
2013-03-14 13:55:00,70.25,70.26,70.19,70.19,29800.0,53.8249,53.8325,53.7789,53.7789,29800.0
2013-03-14 14:00:00,70.19,70.25,70.17,70.25,24800.0,53.7789,53.8249,53.7636,53.8249,24800.0
2013-03-14 14:05:00,70.25,70.31,70.25,70.29,30400.0,53.8249,53.8708,53.8249,53.8555,30400.0
2013-03-14 14:10:00,70.28,70.29,70.25,70.29,27600.0,53.8478,53.8555,53.8249,53.8555,27600.0
2013-03-14 14:15:00,70.3,70.32,70.28,70.32,13800.0,53.8632,53.8785,53.8478,53.8785,13800.0
2013-03-14 14:20:00,70.32,70.36,70.3,70.35,47600.0,53.8785,53.9091,53.8632,53.9015,47600.0
2013-03-14 14:25:00,70.36,70.38,70.32,70.38,41800.0,53.9091,53.9245,53.8785,53.9245,41800.0
2013-03-14 14:30:00,70.38,70.39,70.31,70.33,28400.0,53.9245,53.9321,53.8708,53.8861,28400.0
2013-03-14 14:35:00,70.34,70.36,70.32,70.33,19800.0,53.8938,53.9091,53.8785,53.8861,19800.0
2013-03-14 14:40:00,70.31,70.33,70.28,70.29,28600.0,53.8708,53.8861,53.8478,53.8555,28600.0
2013-03-14 14:45:00,70.29,70.35,70.27,70.35,41000.0,53.8555,53.9015,53.8402,53.9015,41000.0
2013-03-14 14:50:00,70.35,70.38,70.34,70.38,24800.0,53.9015,53.9245,53.8938,53.9245,24800.0
2013-03-14 14:55:00,70.37,70.45,70.36,70.42,144000.0,53.9168,53.9781,53.9091,53.9551,144000.0
2013-03-14 15:00:00,70.41,70.42,70.35,70.4,146000.0,53.9474,53.9551,53.9015,53.9398,146000.0
2013-03-14 15:05:00,70.4,70.4,70.33,70.33,27600.0,53.9398,53.9398,53.8861,53.8861,27600.0
2013-03-14 15:10:00,70.33,70.4,70.33,70.39,49800.0,53.8861,53.9398,53.8861,53.9321,49800.0
2013-03-14 15:15:00,70.39,70.46,70.39,70.42,33600.0,53.9321,53.9858,53.9321,53.9551,33600.0
2013-03-14 15:20:00,70.42,70.45,70.39,70.45,25400.0,53.9551,53.9781,53.9321,53.9781,25400.0
2013-03-14 15:25:00,70.44,70.45,70.38,70.39,27200.0,53.9704,53.9781,53.9245,53.9321,27200.0
2013-03-14 15:30:00,70.39,70.48,70.39,70.45,51200.0,53.9321,54.0011,53.9321,53.9781,51200.0
2013-03-14 15:35:00,70.46,70.48,70.43,70.44,75200.0,53.9858,54.0011,53.9628,53.9704,75200.0
2013-03-14 15:40:00,70.44,70.5,70.44,70.48,71600.0,53.9704,54.0164,53.9704,54.0011,71600.0
2013-03-14 15:45:00,70.48,70.55,70.48,70.5,135200.0,54.0011,54.0547,54.0011,54.0164,135200.0
2013-03-14 15:50:00,70.5,70.55,70.49,70.53,116400.0,54.0164,54.0547,54.0087,54.0394,116400.0
2013-03-14 15:55:00,70.53,70.56,70.48,70.51,154800.0,54.0394,54.0624,54.0011,54.0241,154800.0
2013-03-15 09:30:00,70.18,70.48,70.08,70.39,1255800.0,53.7712,54.0011,53.6946,53.9321,1255800.0
2013-03-15 09:35:00,70.45,70.62,70.42,70.43,51800.0,53.9781,54.1083,53.9551,53.9628,51800.0
2013-03-15 09:40:00,70.43,70.61,70.43,70.57,37000.0,53.9628,54.1007,53.9628,54.07,37000.0
2013-03-15 09:45:00,70.53,70.74,70.53,70.69,50200.0,54.0394,54.2003,54.0394,54.162,50200.0
2013-03-15 09:50:00,70.73,70.8,70.7,70.75,48800.0,54.1926,54.2463,54.1696,54.2079,48800.0
2013-03-15 09:55:00,70.77,70.83,70.6,70.64,52400.0,54.2233,54.2692,54.093,54.1237,52400.0
2013-03-15 10:00:00,70.64,70.77,70.57,70.73,60200.0,54.1237,54.2233,54.07,54.1926,60200.0
2013-03-15 10:05:00,70.71,70.72,70.61,70.65,35000.0,54.1773,54.185,54.1007,54.1313,35000.0
2013-03-15 10:10:00,70.66,70.68,70.62,70.63,58800.0,54.139,54.1543,54.1083,54.116,58800.0
2013-03-15 10:15:00,70.63,70.63,70.51,70.58,36000.0,54.116,54.116,54.0241,54.0777,36000.0
2013-03-15 10:20:00,70.58,70.63,70.56,70.6,32600.0,54.0777,54.116,54.0624,54.093,32600.0
2013-03-15 10:25:00,70.58,70.6,70.48,70.48,24600.0,54.0777,54.093,54.0011,54.0011,24600.0
2013-03-15 10:30:00,70.5,70.53,70.48,70.49,23800.0,54.0164,54.0394,54.0011,54.0087,23800.0
2013-03-15 10:35:00,70.49,70.54,70.48,70.54,28400.0,54.0087,54.047,54.0011,54.047,28400.0
2013-03-15 10:40:00,70.54,70.54,70.48,70.53,26000.0,54.047,54.047,54.0011,54.0394,26000.0
2013-03-15 10:45:00,70.54,70.55,70.32,70.33,103800.0,54.047,54.0547,53.8785,53.8861,103800.0
2013-03-15 10:50:00,70.35,70.38,70.26,70.28,41600.0,53.9015,53.9245,53.8325,53.8478,41600.0
2013-03-15 10:55:00,70.29,70.35,70.29,70.35,35200.0,53.8555,53.9015,53.8555,53.9015,35200.0
2013-03-15 11:00:00,70.34,70.43,70.33,70.42,22200.0,53.8938,53.9628,53.8861,53.9551,22200.0
2013-03-15 11:05:00,70.43,70.44,70.39,70.41,35400.0,53.9628,53.9704,53.9321,53.9474,35400.0
2013-03-15 11:10:00,70.41,70.42,70.38,70.41,17400.0,53.9474,53.9551,53.9245,53.9474,17400.0
2013-03-15 11:15:00,70.39,70.5,70.39,70.49,17400.0,53.9321,54.0164,53.9321,54.0087,17400.0
2013-03-15 11:20:00,70.5,70.53,70.49,70.52,17000.0,54.0164,54.0394,54.0087,54.0317,17000.0
2013-03-15 11:25:00,70.52,70.63,70.52,70.61,27200.0,54.0317,54.116,54.0317,54.1007,27200.0
2013-03-15 11:30:00,70.63,70.67,70.6,70.63,33200.0,54.116,54.1467,54.093,54.116,33200.0
2013-03-15 11:35:00,70.64,70.66,70.55,70.58,32400.0,54.1237,54.139,54.0547,54.0777,32400.0
2013-03-15 11:40:00,70.58,70.6,70.56,70.6,15200.0,54.0777,54.093,54.0624,54.093,15200.0
2013-03-15 11:45:00,70.6,70.6,70.57,70.57,26800.0,54.093,54.093,54.07,54.07,26800.0
2013-03-15 11:50:00,70.58,70.6,70.51,70.52,39200.0,54.0777,54.093,54.0241,54.0317,39200.0
2013-03-15 11:55:00,70.51,70.54,70.5,70.5,40800.0,54.0241,54.047,54.0164,54.0164,40800.0
2013-03-15 12:00:00,70.5,70.51,70.48,70.49,15400.0,54.0164,54.0241,54.0011,54.0087,15400.0
2013-03-15 12:05:00,70.48,70.5,70.48,70.49,12600.0,54.0011,54.0164,54.0011,54.0087,12600.0
2013-03-15 12:10:00,70.48,70.49,70.44,70.44,64800.0,54.0011,54.0087,53.9704,53.9704,64800.0
2013-03-15 12:15:00,70.42,70.45,70.4,70.43,10600.0,53.9551,53.9781,53.9398,53.9628,10600.0
2013-03-15 12:20:00,70.43,70.43,70.41,70.42,7400.0,53.9628,53.9628,53.9474,53.9551,7400.0
2013-03-15 12:25:00,70.43,70.45,70.42,70.44,20600.0,53.9628,53.9781,53.9551,53.9704,20600.0
2013-03-15 12:30:00,70.42,70.44,70.39,70.41,15600.0,53.9551,53.9704,53.9321,53.9474,15600.0
2013-03-15 12:35:00,70.42,70.46,70.42,70.44,27400.0,53.9551,53.9858,53.9551,53.9704,27400.0
2013-03-15 12:40:00,70.45,70.5,70.44,70.5,19600.0,53.9781,54.0164,53.9704,54.0164,19600.0
2013-03-15 12:45:00,70.49,70.53,70.48,70.51,32000.0,54.0087,54.0394,54.0011,54.0241,32000.0
2013-03-15 12:50:00,70.51,70.56,70.49,70.52,49000.0,54.0241,54.0624,54.0087,54.0317,49000.0
2013-03-15 12:55:00,70.53,70.55,70.49,70.51,51400.0,54.0394,54.0547,54.0087,54.0241,51400.0
2013-03-15 13:00:00,70.52,70.54,70.49,70.53,9600.0,54.0317,54.047,54.0087,54.0394,9600.0
2013-03-15 13:05:00,70.53,70.55,70.5,70.53,18200.0,54.0394,54.0547,54.0164,54.0394,18200.0
2013-03-15 13:10:00,70.53,70.56,70.49,70.5,22400.0,54.0394,54.0624,54.0087,54.0164,22400.0
2013-03-15 13:15:00,70.51,70.58,70.49,70.53,13200.0,54.0241,54.0777,54.0087,54.0394,13200.0
2013-03-15 13:20:00,70.53,70.55,70.53,70.54,6200.0,54.0394,54.0547,54.0394,54.047,6200.0
2013-03-15 13:25:00,70.53,70.58,70.53,70.58,15200.0,54.0394,54.0777,54.0394,54.0777,15200.0
2013-03-15 13:30:00,70.56,70.59,70.55,70.58,34600.0,54.0624,54.0854,54.0547,54.0777,34600.0
2013-03-15 13:35:00,70.56,70.59,70.55,70.57,9800.0,54.0624,54.0854,54.0547,54.07,9800.0
2013-03-15 13:40:00,70.59,70.61,70.58,70.58,32400.0,54.0854,54.1007,54.0777,54.0777,32400.0
2013-03-15 13:45:00,70.58,70.6,70.57,70.57,14200.0,54.0777,54.093,54.07,54.07,14200.0
2013-03-15 13:50:00,70.58,70.58,70.53,70.55,10800.0,54.0777,54.0777,54.0394,54.0547,10800.0
2013-03-15 13:55:00,70.53,70.55,70.51,70.52,19600.0,54.0394,54.0547,54.0241,54.0317,19600.0
2013-03-15 14:00:00,70.52,70.56,70.52,70.56,16000.0,54.0317,54.0624,54.0317,54.0624,16000.0
2013-03-15 14:05:00,70.55,70.58,70.51,70.53,37800.0,54.0547,54.0777,54.0241,54.0394,37800.0
2013-03-15 14:10:00,70.54,70.59,70.54,70.58,14400.0,54.047,54.0854,54.047,54.0777,14400.0
2013-03-15 14:15:00,70.59,70.6,70.52,70.53,19200.0,54.0854,54.093,54.0317,54.0394,19200.0
2013-03-15 14:20:00,70.53,70.56,70.52,70.54,19000.0,54.0394,54.0624,54.0317,54.047,19000.0
2013-03-15 14:25:00,70.52,70.54,70.5,70.51,21800.0,54.0317,54.047,54.0164,54.0241,21800.0
2013-03-15 14:30:00,70.51,70.58,70.51,70.54,26000.0,54.0241,54.0777,54.0241,54.047,26000.0
2013-03-15 14:35:00,70.54,70.56,70.51,70.55,22200.0,54.047,54.0624,54.0241,54.0547,22200.0
2013-03-15 14:40:00,70.56,70.57,70.54,70.56,22600.0,54.0624,54.07,54.047,54.0624,22600.0
2013-03-15 14:45:00,70.56,70.59,70.55,70.59,38600.0,54.0624,54.0854,54.0547,54.0854,38600.0
2013-03-15 14:50:00,70.58,70.58,70.5,70.56,36200.0,54.0777,54.0777,54.0164,54.0624,36200.0
2013-03-15 14:55:00,70.57,70.6,70.53,70.6,24400.0,54.07,54.093,54.0394,54.093,24400.0
2013-03-15 15:00:00,70.59,70.61,70.57,70.58,48800.0,54.0854,54.1007,54.07,54.0777,48800.0
2013-03-15 15:05:00,70.58,70.6,70.54,70.58,32400.0,54.0777,54.093,54.047,54.0777,32400.0
2013-03-15 15:10:00,70.56,70.6,70.55,70.56,24200.0,54.0624,54.093,54.0547,54.0624,24200.0
2013-03-15 15:15:00,70.57,70.57,70.52,70.53,25400.0,54.07,54.07,54.0317,54.0394,25400.0
2013-03-15 15:20:00,70.53,70.57,70.53,70.54,31400.0,54.0394,54.07,54.0394,54.047,31400.0
2013-03-15 15:25:00,70.54,70.59,70.53,70.56,24600.0,54.047,54.0854,54.0394,54.0624,24600.0
2013-03-15 15:30:00,70.56,70.61,70.52,70.6,30400.0,54.0624,54.1007,54.0317,54.093,30400.0
2013-03-15 15:35:00,70.61,70.64,70.59,70.6,38400.0,54.1007,54.1237,54.0854,54.093,38400.0
2013-03-15 15:40:00,70.6,70.73,70.6,70.73,93000.0,54.093,54.1926,54.093,54.1926,93000.0
2013-03-15 15:45:00,70.73,70.85,70.73,70.83,213200.0,54.1926,54.2846,54.1926,54.2692,213200.0
2013-03-15 15:50:00,70.83,70.85,70.79,70.85,213600.0,54.2692,54.2846,54.2386,54.2846,213600.0
2013-03-15 15:55:00,70.85,70.89,70.82,70.85,335200.0,54.2846,54.3152,54.2616,54.2846,335200.0
2013-03-18 09:30:00,69.95,70.23,69.95,70.23,74200.0,53.595,53.8095,53.595,53.8095,74200.0
2013-03-18 09:35:00,70.23,70.45,70.2,70.42,37200.0,53.8095,53.9781,53.7865,53.9551,37200.0
2013-03-18 09:40:00,70.42,70.42,70.31,70.31,35000.0,53.9551,53.9551,53.8708,53.8708,35000.0
2013-03-18 09:45:00,70.31,70.36,70.21,70.31,31600.0,53.8708,53.9091,53.7942,53.8708,31600.0
2013-03-18 09:50:00,70.3,70.33,70.24,70.28,42400.0,53.8632,53.8861,53.8172,53.8478,42400.0
2013-03-18 09:55:00,70.29,70.42,70.27,70.33,40600.0,53.8555,53.9551,53.8402,53.8861,40600.0
2013-03-18 10:00:00,70.28,70.46,70.21,70.42,49200.0,53.8478,53.9858,53.7942,53.9551,49200.0
2013-03-18 10:05:00,70.42,70.43,70.29,70.29,23800.0,53.9551,53.9628,53.8555,53.8555,23800.0
2013-03-18 10:10:00,70.32,70.35,70.25,70.35,20800.0,53.8785,53.9015,53.8249,53.9015,20800.0
2013-03-18 10:15:00,70.36,70.42,70.29,70.32,24800.0,53.9091,53.9551,53.8555,53.8785,24800.0
2013-03-18 10:20:00,70.31,70.34,70.18,70.21,41400.0,53.8708,53.8938,53.7712,53.7942,41400.0
2013-03-18 10:25:00,70.21,70.32,70.21,70.32,35200.0,53.7942,53.8785,53.7942,53.8785,35200.0
2013-03-18 10:30:00,70.33,70.35,70.25,70.28,21200.0,53.8861,53.9015,53.8249,53.8478,21200.0
2013-03-18 10:35:00,70.27,70.31,70.24,70.25,16000.0,53.8402,53.8708,53.8172,53.8249,16000.0
2013-03-18 10:40:00,70.29,70.29,70.23,70.26,15600.0,53.8555,53.8555,53.8095,53.8325,15600.0
2013-03-18 10:45:00,70.24,70.36,70.23,70.32,15200.0,53.8172,53.9091,53.8095,53.8785,15200.0
2013-03-18 10:50:00,70.36,70.36,70.29,70.3,21000.0,53.9091,53.9091,53.8555,53.8632,21000.0
2013-03-18 10:55:00,70.31,70.35,70.27,70.28,22400.0,53.8708,53.9015,53.8402,53.8478,22400.0
2013-03-18 11:00:00,70.28,70.32,70.26,70.31,37000.0,53.8478,53.8785,53.8325,53.8708,37000.0
2013-03-18 11:05:00,70.32,70.42,70.29,70.39,48600.0,53.8785,53.9551,53.8555,53.9321,48600.0
2013-03-18 11:10:00,70.39,70.52,70.39,70.5,33800.0,53.9321,54.0317,53.9321,54.0164,33800.0
2013-03-18 11:15:00,70.5,70.51,70.47,70.48,71800.0,54.0164,54.0241,53.9934,54.0011,71800.0
2013-03-18 11:20:00,70.49,70.55,70.45,70.55,64800.0,54.0087,54.0547,53.9781,54.0547,64800.0
2013-03-18 11:25:00,70.55,70.62,70.55,70.56,39200.0,54.0547,54.1083,54.0547,54.0624,39200.0
2013-03-18 11:30:00,70.57,70.6,70.56,70.56,33600.0,54.07,54.093,54.0624,54.0624,33600.0
2013-03-18 11:35:00,70.55,70.59,70.55,70.58,18000.0,54.0547,54.0854,54.0547,54.0777,18000.0
2013-03-18 11:40:00,70.58,70.59,70.55,70.55,24200.0,54.0777,54.0854,54.0547,54.0547,24200.0
2013-03-18 11:45:00,70.55,70.59,70.55,70.58,42200.0,54.0547,54.0854,54.0547,54.0777,42200.0
2013-03-18 11:50:00,70.58,70.58,70.55,70.56,53600.0,54.0777,54.0777,54.0547,54.0624,53600.0
2013-03-18 11:55:00,70.57,70.62,70.56,70.62,20600.0,54.07,54.1083,54.0624,54.1083,20600.0
2013-03-18 12:00:00,70.6,70.75,70.6,70.73,51400.0,54.093,54.2079,54.093,54.1926,51400.0
2013-03-18 12:05:00,70.73,70.78,70.71,70.71,19800.0,54.1926,54.2309,54.1773,54.1773,19800.0
2013-03-18 12:10:00,70.71,70.74,70.6,70.6,22200.0,54.1773,54.2003,54.093,54.093,22200.0
2013-03-18 12:15:00,70.6,70.64,70.56,70.56,34000.0,54.093,54.1237,54.0624,54.0624,34000.0
2013-03-18 12:20:00,70.56,70.56,70.49,70.52,40600.0,54.0624,54.0624,54.0087,54.0317,40600.0
2013-03-18 12:25:00,70.52,70.61,70.52,70.57,33200.0,54.0317,54.1007,54.0317,54.07,33200.0
2013-03-18 12:30:00,70.56,70.57,70.53,70.53,22800.0,54.0624,54.07,54.0394,54.0394,22800.0
2013-03-18 12:35:00,70.54,70.54,70.49,70.49,27000.0,54.047,54.047,54.0087,54.0087,27000.0
2013-03-18 12:40:00,70.48,70.49,70.41,70.42,24200.0,54.0011,54.0087,53.9474,53.9551,24200.0
2013-03-18 12:45:00,70.43,70.44,70.32,70.32,34800.0,53.9628,53.9704,53.8785,53.8785,34800.0
2013-03-18 12:50:00,70.32,70.35,70.31,70.34,25600.0,53.8785,53.9015,53.8708,53.8938,25600.0
2013-03-18 12:55:00,70.36,70.44,70.36,70.39,35800.0,53.9091,53.9704,53.9091,53.9321,35800.0
2013-03-18 13:00:00,70.39,70.4,70.34,70.36,24600.0,53.9321,53.9398,53.8938,53.9091,24600.0
2013-03-18 13:05:00,70.37,70.38,70.35,70.35,25800.0,53.9168,53.9245,53.9015,53.9015,25800.0
2013-03-18 13:10:00,70.35,70.37,70.33,70.33,19600.0,53.9015,53.9168,53.8861,53.8861,19600.0
2013-03-18 13:15:00,70.35,70.36,70.33,70.36,12400.0,53.9015,53.9091,53.8861,53.9091,12400.0
2013-03-18 13:20:00,70.36,70.36,70.31,70.32,33400.0,53.9091,53.9091,53.8708,53.8785,33400.0
2013-03-18 13:25:00,70.31,70.33,70.17,70.17,36400.0,53.8708,53.8861,53.7636,53.7636,36400.0
2013-03-18 13:30:00,70.17,70.18,70.15,70.16,60600.0,53.7636,53.7712,53.7482,53.7559,60600.0
2013-03-18 13:35:00,70.15,70.19,70.13,70.19,37400.0,53.7482,53.7789,53.7329,53.7789,37400.0
2013-03-18 13:40:00,70.19,70.21,70.14,70.18,45800.0,53.7789,53.7942,53.7406,53.7712,45800.0
2013-03-18 13:45:00,70.19,70.24,70.17,70.23,34000.0,53.7789,53.8172,53.7636,53.8095,34000.0
2013-03-18 13:50:00,70.23,70.23,70.19,70.19,25000.0,53.8095,53.8095,53.7789,53.7789,25000.0
2013-03-18 13:55:00,70.21,70.25,70.19,70.2,34000.0,53.7942,53.8249,53.7789,53.7865,34000.0
2013-03-18 14:00:00,70.17,70.24,70.12,70.24,50800.0,53.7636,53.8172,53.7252,53.8172,50800.0
2013-03-18 14:05:00,70.24,70.27,70.22,70.24,32400.0,53.8172,53.8402,53.8019,53.8172,32400.0
2013-03-18 14:10:00,70.24,70.26,70.23,70.23,29200.0,53.8172,53.8325,53.8095,53.8095,29200.0
2013-03-18 14:15:00,70.22,70.26,70.17,70.17,43000.0,53.8019,53.8325,53.7636,53.7636,43000.0
2013-03-18 14:20:00,70.17,70.27,70.16,70.27,25000.0,53.7636,53.8402,53.7559,53.8402,25000.0
2013-03-18 14:25:00,70.27,70.27,70.18,70.24,43200.0,53.8402,53.8402,53.7712,53.8172,43200.0
2013-03-18 14:30:00,70.24,70.26,70.14,70.15,49800.0,53.8172,53.8325,53.7406,53.7482,49800.0
2013-03-18 14:35:00,70.14,70.14,70.08,70.09,33400.0,53.7406,53.7406,53.6946,53.7023,33400.0
2013-03-18 14:40:00,70.09,70.09,70.01,70.06,48800.0,53.7023,53.7023,53.641,53.6793,48800.0
2013-03-18 14:45:00,70.06,70.06,70.0,70.05,38400.0,53.6793,53.6793,53.6333,53.6716,38400.0
2013-03-18 14:50:00,70.05,70.1,70.02,70.08,53800.0,53.6716,53.7099,53.6486,53.6946,53800.0
2013-03-18 14:55:00,70.08,70.1,70.01,70.02,65400.0,53.6946,53.7099,53.641,53.6486,65400.0
2013-03-18 15:00:00,70.02,70.08,70.02,70.08,43800.0,53.6486,53.6946,53.6486,53.6946,43800.0
2013-03-18 15:05:00,70.08,70.14,70.08,70.14,26200.0,53.6946,53.7406,53.6946,53.7406,26200.0
2013-03-18 15:10:00,70.12,70.25,70.11,70.2,71400.0,53.7252,53.8249,53.7176,53.7865,71400.0
2013-03-18 15:15:00,70.22,70.24,70.03,70.11,89200.0,53.8019,53.8172,53.6563,53.7176,89200.0
2013-03-18 15:20:00,70.1,70.13,70.08,70.12,63000.0,53.7099,53.7329,53.6946,53.7252,63000.0
2013-03-18 15:25:00,70.13,70.13,69.96,69.98,64000.0,53.7329,53.7329,53.6027,53.618,64000.0
2013-03-18 15:30:00,70.0,70.0,69.92,69.94,67200.0,53.6333,53.6333,53.572,53.5873,67200.0
2013-03-18 15:35:00,69.94,70.0,69.94,69.98,131000.0,53.5873,53.6333,53.5873,53.618,131000.0
2013-03-18 15:40:00,69.98,70.03,69.94,69.96,185600.0,53.618,53.6563,53.5873,53.6027,185600.0
2013-03-18 15:45:00,69.96,70.03,69.93,69.94,137000.0,53.6027,53.6563,53.5797,53.5873,137000.0
2013-03-18 15:50:00,69.94,70.01,69.91,69.98,131400.0,53.5873,53.641,53.5643,53.618,131400.0
2013-03-18 15:55:00,69.97,70.15,69.97,70.13,272000.0,53.6103,53.7482,53.6103,53.7329,272000.0
2013-03-19 09:30:00,70.11,70.39,70.11,70.22,69800.0,53.7176,53.9321,53.7176,53.8019,69800.0
2013-03-19 09:35:00,70.21,70.21,70.02,70.04,21800.0,53.7942,53.7942,53.6486,53.664,21800.0
2013-03-19 09:40:00,70.04,70.08,69.84,69.85,106200.0,53.664,53.6946,53.5107,53.5184,106200.0
2013-03-19 09:45:00,69.85,70.11,69.85,70.09,70200.0,53.5184,53.7176,53.5184,53.7023,70200.0
2013-03-19 09:50:00,70.08,70.26,70.08,70.2,39600.0,53.6946,53.8325,53.6946,53.7865,39600.0
2013-03-19 09:55:00,70.17,70.2,70.1,70.15,40800.0,53.7636,53.7865,53.7099,53.7482,40800.0
2013-03-19 10:00:00,70.14,70.25,70.14,70.25,27400.0,53.7406,53.8249,53.7406,53.8249,27400.0
2013-03-19 10:05:00,70.22,70.22,70.08,70.11,27400.0,53.8019,53.8019,53.6946,53.7176,27400.0
2013-03-19 10:10:00,70.13,70.13,70.05,70.06,22400.0,53.7329,53.7329,53.6716,53.6793,22400.0
2013-03-19 10:15:00,70.08,70.09,70.04,70.08,21800.0,53.6946,53.7023,53.664,53.6946,21800.0
2013-03-19 10:20:00,70.08,70.13,69.96,69.98,22600.0,53.6946,53.7329,53.6027,53.618,22600.0
2013-03-19 10:25:00,69.97,69.98,69.83,69.84,42600.0,53.6103,53.618,53.5031,53.5107,42600.0
2013-03-19 10:30:00,69.86,69.92,69.82,69.89,34600.0,53.526,53.572,53.4954,53.549,34600.0
2013-03-19 10:35:00,69.91,69.99,69.86,69.99,48200.0,53.5643,53.6256,53.526,53.6256,48200.0
2013-03-19 10:40:00,70.0,70.11,69.98,70.08,21400.0,53.6333,53.7176,53.618,53.6946,21400.0
2013-03-19 10:45:00,70.08,70.14,69.99,70.0,30000.0,53.6946,53.7406,53.6256,53.6333,30000.0
2013-03-19 10:50:00,69.96,70.11,69.96,70.08,21200.0,53.6027,53.7176,53.6027,53.6946,21200.0
2013-03-19 10:55:00,70.08,70.15,70.05,70.13,15600.0,53.6946,53.7482,53.6716,53.7329,15600.0
2013-03-19 11:00:00,70.16,70.16,70.0,70.14,30200.0,53.7559,53.7559,53.6333,53.7406,30200.0
2013-03-19 11:05:00,70.16,70.23,70.08,70.08,58800.0,53.7559,53.8095,53.6946,53.6946,58800.0
2013-03-19 11:10:00,70.08,70.14,70.08,70.11,26200.0,53.6946,53.7406,53.6946,53.7176,26200.0
2013-03-19 11:15:00,70.09,70.18,70.08,70.17,20000.0,53.7023,53.7712,53.6946,53.7636,20000.0
2013-03-19 11:20:00,70.17,70.2,70.13,70.13,21600.0,53.7636,53.7865,53.7329,53.7329,21600.0
2013-03-19 11:25:00,70.12,70.17,70.12,70.14,15200.0,53.7252,53.7636,53.7252,53.7406,15200.0
2013-03-19 11:30:00,70.14,70.15,70.08,70.11,37600.0,53.7406,53.7482,53.6946,53.7176,37600.0
2013-03-19 11:35:00,70.13,70.17,70.06,70.06,21800.0,53.7329,53.7636,53.6793,53.6793,21800.0
2013-03-19 11:40:00,70.04,70.11,70.03,70.06,38400.0,53.664,53.7176,53.6563,53.6793,38400.0
2013-03-19 11:45:00,70.07,70.12,69.96,70.0,49200.0,53.6869,53.7252,53.6027,53.6333,49200.0
2013-03-19 11:50:00,69.99,70.02,69.82,69.88,45400.0,53.6256,53.6486,53.4954,53.5414,45400.0
2013-03-19 11:55:00,69.85,69.86,69.53,69.58,79200.0,53.5184,53.526,53.2732,53.3115,79200.0
2013-03-19 12:00:00,69.57,69.71,69.57,69.7,36800.0,53.3038,53.4111,53.3038,53.4034,36800.0
2013-03-19 12:05:00,69.71,69.77,69.71,69.74,47800.0,53.4111,53.4571,53.4111,53.4341,47800.0
2013-03-19 12:10:00,69.74,69.74,69.55,69.6,38000.0,53.4341,53.4341,53.2885,53.3268,38000.0
2013-03-19 12:15:00,69.6,69.64,69.55,69.63,36800.0,53.3268,53.3575,53.2885,53.3498,36800.0
2013-03-19 12:20:00,69.63,69.83,69.62,69.8,30600.0,53.3498,53.5031,53.3422,53.4801,30600.0
2013-03-19 12:25:00,69.8,69.89,69.75,69.86,32400.0,53.4801,53.549,53.4418,53.526,32400.0
2013-03-19 12:30:00,69.85,69.86,69.74,69.79,25400.0,53.5184,53.526,53.4341,53.4724,25400.0
2013-03-19 12:35:00,69.77,69.77,69.72,69.74,11800.0,53.4571,53.4571,53.4188,53.4341,11800.0
2013-03-19 12:40:00,69.74,69.81,69.74,69.81,15600.0,53.4341,53.4877,53.4341,53.4877,15600.0
2013-03-19 12:45:00,69.81,69.86,69.74,69.75,32200.0,53.4877,53.526,53.4341,53.4418,32200.0
2013-03-19 12:50:00,69.75,69.75,69.66,69.67,45800.0,53.4418,53.4418,53.3728,53.3805,45800.0
2013-03-19 12:55:00,69.67,69.74,69.66,69.74,55400.0,53.3805,53.4341,53.3728,53.4341,55400.0
2013-03-19 13:00:00,69.74,69.75,69.71,69.75,31000.0,53.4341,53.4418,53.4111,53.4418,31000.0
2013-03-19 13:05:00,69.75,69.79,69.73,69.79,32200.0,53.4418,53.4724,53.4264,53.4724,32200.0
2013-03-19 13:10:00,69.78,69.8,69.71,69.71,26800.0,53.4647,53.4801,53.4111,53.4111,26800.0
2013-03-19 13:15:00,69.69,69.69,69.56,69.57,39800.0,53.3958,53.3958,53.2962,53.3038,39800.0
2013-03-19 13:20:00,69.57,69.6,69.48,69.48,37600.0,53.3038,53.3268,53.2349,53.2349,37600.0
2013-03-19 13:25:00,69.49,69.58,69.39,69.54,57200.0,53.2425,53.3115,53.1659,53.2809,57200.0
2013-03-19 13:30:00,69.54,69.72,69.51,69.72,52800.0,53.2809,53.4188,53.2579,53.4188,52800.0
2013-03-19 13:35:00,69.72,69.73,69.52,69.59,26200.0,53.4188,53.4264,53.2655,53.3192,26200.0
2013-03-19 13:40:00,69.59,69.64,69.55,69.61,36800.0,53.3192,53.3575,53.2885,53.3345,36800.0
2013-03-19 13:45:00,69.61,69.63,69.56,69.61,66000.0,53.3345,53.3498,53.2962,53.3345,66000.0
2013-03-19 13:50:00,69.61,69.68,69.6,69.63,31600.0,53.3345,53.3881,53.3268,53.3498,31600.0
2013-03-19 13:55:00,69.63,69.79,69.63,69.76,44000.0,53.3498,53.4724,53.3498,53.4494,44000.0
2013-03-19 14:00:00,69.77,69.8,69.69,69.69,28800.0,53.4571,53.4801,53.3958,53.3958,28800.0
2013-03-19 14:05:00,69.68,69.86,69.67,69.85,49600.0,53.3881,53.526,53.3805,53.5184,49600.0
2013-03-19 14:10:00,69.86,69.87,69.74,69.75,23200.0,53.526,53.5337,53.4341,53.4418,23200.0
2013-03-19 14:15:00,69.75,69.76,69.6,69.62,42400.0,53.4418,53.4494,53.3268,53.3422,42400.0
2013-03-19 14:20:00,69.61,69.8,69.61,69.8,37800.0,53.3345,53.4801,53.3345,53.4801,37800.0
2013-03-19 14:25:00,69.8,69.85,69.77,69.8,37800.0,53.4801,53.5184,53.4571,53.4801,37800.0
2013-03-19 14:30:00,69.81,69.99,69.8,69.92,62600.0,53.4877,53.6256,53.4801,53.572,62600.0
2013-03-19 14:35:00,69.92,69.92,69.83,69.86,30800.0,53.572,53.572,53.5031,53.526,30800.0
2013-03-19 14:40:00,69.86,69.98,69.86,69.96,47200.0,53.526,53.618,53.526,53.6027,47200.0
2013-03-19 14:45:00,69.96,69.98,69.88,69.89,45000.0,53.6027,53.618,53.5414,53.549,45000.0
2013-03-19 14:50:00,69.89,69.9,69.74,69.74,87400.0,53.549,53.5567,53.4341,53.4341,87400.0
2013-03-19 14:55:00,69.74,69.75,69.64,69.67,37000.0,53.4341,53.4418,53.3575,53.3805,37000.0
2013-03-19 15:00:00,69.68,69.78,69.68,69.75,39400.0,53.3881,53.4647,53.3881,53.4418,39400.0
2013-03-19 15:05:00,69.77,69.77,69.67,69.71,56800.0,53.4571,53.4571,53.3805,53.4111,56800.0
2013-03-19 15:10:00,69.71,69.96,69.69,69.94,72000.0,53.4111,53.6027,53.3958,53.5873,72000.0
2013-03-19 15:15:00,69.95,70.01,69.83,69.83,49200.0,53.595,53.641,53.5031,53.5031,49200.0
2013-03-19 15:20:00,69.83,69.84,69.7,69.73,48600.0,53.5031,53.5107,53.4034,53.4264,48600.0
2013-03-19 15:25:00,69.75,69.79,69.68,69.76,52000.0,53.4418,53.4724,53.3881,53.4494,52000.0
2013-03-19 15:30:00,69.76,69.76,69.63,69.68,54400.0,53.4494,53.4494,53.3498,53.3881,54400.0
2013-03-19 15:35:00,69.69,69.69,69.57,69.61,132400.0,53.3958,53.3958,53.3038,53.3345,132400.0
2013-03-19 15:40:00,69.61,69.7,69.57,69.6,47800.0,53.3345,53.4034,53.3038,53.3268,47800.0
2013-03-19 15:45:00,69.61,69.72,69.58,69.6,79000.0,53.3345,53.4188,53.3115,53.3268,79000.0
2013-03-19 15:50:00,69.6,69.83,69.6,69.78,120800.0,53.3268,53.5031,53.3268,53.4647,120800.0
2013-03-19 15:55:00,69.79,69.85,69.76,69.81,135000.0,53.4724,53.5184,53.4494,53.4877,135000.0
2013-03-20 09:30:00,70.38,70.45,70.12,70.12,72000.0,53.9245,53.9781,53.7252,53.7252,72000.0
2013-03-20 09:35:00,70.12,70.2,70.08,70.2,35600.0,53.7252,53.7865,53.6946,53.7865,35600.0
2013-03-20 09:40:00,70.2,70.28,70.17,70.28,49400.0,53.7865,53.8478,53.7636,53.8478,49400.0
2013-03-20 09:45:00,70.3,70.33,70.26,70.33,36200.0,53.8632,53.8861,53.8325,53.8861,36200.0
2013-03-20 09:50:00,70.35,70.45,70.35,70.43,17000.0,53.9015,53.9781,53.9015,53.9628,17000.0
2013-03-20 09:55:00,70.42,70.48,70.25,70.25,41800.0,53.9551,54.0011,53.8249,53.8249,41800.0
2013-03-20 10:00:00,70.28,70.32,70.17,70.19,72600.0,53.8478,53.8785,53.7636,53.7789,72600.0
2013-03-20 10:05:00,70.16,70.19,69.98,69.98,41600.0,53.7559,53.7789,53.618,53.618,41600.0
2013-03-20 10:10:00,70.0,70.06,69.95,70.02,57800.0,53.6333,53.6793,53.595,53.6486,57800.0
2013-03-20 10:15:00,70.02,70.04,69.83,69.85,65000.0,53.6486,53.664,53.5031,53.5184,65000.0
2013-03-20 10:20:00,69.85,69.85,69.76,69.77,26000.0,53.5184,53.5184,53.4494,53.4571,26000.0
2013-03-20 10:25:00,69.8,69.81,69.72,69.75,64000.0,53.4801,53.4877,53.4188,53.4418,64000.0
2013-03-20 10:30:00,69.75,69.87,69.72,69.83,56200.0,53.4418,53.5337,53.4188,53.5031,56200.0
2013-03-20 10:35:00,69.83,69.86,69.73,69.74,145600.0,53.5031,53.526,53.4264,53.4341,145600.0
2013-03-20 10:40:00,69.75,69.83,69.72,69.8,104000.0,53.4418,53.5031,53.4188,53.4801,104000.0
2013-03-20 10:45:00,69.8,69.88,69.77,69.85,89200.0,53.4801,53.5414,53.4571,53.5184,89200.0
2013-03-20 10:50:00,69.85,69.86,69.8,69.85,24600.0,53.5184,53.526,53.4801,53.5184,24600.0
2013-03-20 10:55:00,69.86,69.86,69.8,69.81,44200.0,53.526,53.526,53.4801,53.4877,44200.0
2013-03-20 11:00:00,69.83,69.83,69.77,69.82,29200.0,53.5031,53.5031,53.4571,53.4954,29200.0
2013-03-20 11:05:00,69.82,69.83,69.76,69.78,15600.0,53.4954,53.5031,53.4494,53.4647,15600.0
2013-03-20 11:10:00,69.77,69.79,69.71,69.71,39600.0,53.4571,53.4724,53.4111,53.4111,39600.0
2013-03-20 11:15:00,69.7,69.71,69.48,69.48,39800.0,53.4034,53.4111,53.2349,53.2349,39800.0
2013-03-20 11:20:00,69.48,69.62,69.47,69.61,25400.0,53.2349,53.3422,53.2272,53.3345,25400.0
2013-03-20 11:25:00,69.6,69.71,69.6,69.66,19600.0,53.3268,53.4111,53.3268,53.3728,19600.0
2013-03-20 11:30:00,69.65,69.76,69.65,69.7,148600.0,53.3651,53.4494,53.3651,53.4034,148600.0
2013-03-20 11:35:00,69.7,69.73,69.66,69.71,28600.0,53.4034,53.4264,53.3728,53.4111,28600.0
2013-03-20 11:40:00,69.71,69.71,69.55,69.55,18200.0,53.4111,53.4111,53.2885,53.2885,18200.0
2013-03-20 11:45:00,69.58,69.58,69.48,69.48,19800.0,53.3115,53.3115,53.2349,53.2349,19800.0
2013-03-20 11:50:00,69.48,69.55,69.48,69.55,23200.0,53.2349,53.2885,53.2349,53.2885,23200.0
2013-03-20 11:55:00,69.57,69.57,69.5,69.57,31000.0,53.3038,53.3038,53.2502,53.3038,31000.0
2013-03-20 12:00:00,69.57,69.61,69.55,69.61,10800.0,53.3038,53.3345,53.2885,53.3345,10800.0
2013-03-20 12:05:00,69.6,69.6,69.53,69.59,50400.0,53.3268,53.3268,53.2732,53.3192,50400.0
2013-03-20 12:10:00,69.6,69.63,69.58,69.6,20200.0,53.3268,53.3498,53.3115,53.3268,20200.0
2013-03-20 12:15:00,69.58,69.58,69.49,69.49,13600.0,53.3115,53.3115,53.2425,53.2425,13600.0
2013-03-20 12:20:00,69.49,69.52,69.49,69.5,9400.0,53.2425,53.2655,53.2425,53.2502,9400.0
2013-03-20 12:25:00,69.5,69.58,69.49,69.58,20600.0,53.2502,53.3115,53.2425,53.3115,20600.0
2013-03-20 12:30:00,69.58,69.58,69.55,69.56,16000.0,53.3115,53.3115,53.2885,53.2962,16000.0
2013-03-20 12:35:00,69.56,69.58,69.56,69.58,9800.0,53.2962,53.3115,53.2962,53.3115,9800.0
2013-03-20 12:40:00,69.57,69.59,69.5,69.51,40600.0,53.3038,53.3192,53.2502,53.2579,40600.0
2013-03-20 12:45:00,69.51,69.54,69.42,69.45,51800.0,53.2579,53.2809,53.1889,53.2119,51800.0
2013-03-20 12:50:00,69.43,69.44,69.38,69.39,11800.0,53.1966,53.2042,53.1583,53.1659,11800.0
2013-03-20 12:55:00,69.39,69.41,69.35,69.37,26200.0,53.1659,53.1813,53.1353,53.1506,26200.0
2013-03-20 13:00:00,69.35,69.4,69.35,69.38,25000.0,53.1353,53.1736,53.1353,53.1583,25000.0
2013-03-20 13:05:00,69.38,69.46,69.35,69.46,123200.0,53.1583,53.2196,53.1353,53.2196,123200.0
2013-03-20 13:10:00,69.45,69.48,69.44,69.48,22800.0,53.2119,53.2349,53.2042,53.2349,22800.0
2013-03-20 13:15:00,69.48,69.52,69.47,69.5,34600.0,53.2349,53.2655,53.2272,53.2502,34600.0
2013-03-20 13:20:00,69.5,69.56,69.46,69.51,21400.0,53.2502,53.2962,53.2196,53.2579,21400.0
2013-03-20 13:25:00,69.5,69.51,69.42,69.42,9600.0,53.2502,53.2579,53.1889,53.1889,9600.0
2013-03-20 13:30:00,69.42,69.46,69.4,69.44,22600.0,53.1889,53.2196,53.1736,53.2042,22600.0
2013-03-20 13:35:00,69.45,69.45,69.39,69.41,24200.0,53.2119,53.2119,53.1659,53.1813,24200.0
2013-03-20 13:40:00,69.41,69.48,69.41,69.46,12600.0,53.1813,53.2349,53.1813,53.2196,12600.0
2013-03-20 13:45:00,69.45,69.51,69.45,69.5,40200.0,53.2119,53.2579,53.2119,53.2502,40200.0
2013-03-20 13:50:00,69.49,69.5,69.44,69.49,39200.0,53.2425,53.2502,53.2042,53.2425,39200.0
2013-03-20 13:55:00,69.5,69.51,69.45,69.46,20800.0,53.2502,53.2579,53.2119,53.2196,20800.0
2013-03-20 14:00:00,69.46,69.46,69.39,69.43,31800.0,53.2196,53.2196,53.1659,53.1966,31800.0
2013-03-20 14:05:00,69.46,69.5,69.4,69.42,38600.0,53.2196,53.2502,53.1736,53.1889,38600.0
2013-03-20 14:10:00,69.42,69.46,69.39,69.42,33800.0,53.1889,53.2196,53.1659,53.1889,33800.0
2013-03-20 14:15:00,69.42,69.54,69.42,69.46,40800.0,53.1889,53.2809,53.1889,53.2196,40800.0
2013-03-20 14:20:00,69.47,69.57,69.42,69.57,46600.0,53.2272,53.3038,53.1889,53.3038,46600.0
2013-03-20 14:25:00,69.6,69.61,69.52,69.55,40800.0,53.3268,53.3345,53.2655,53.2885,40800.0
2013-03-20 14:30:00,69.55,69.6,69.53,69.53,35000.0,53.2885,53.3268,53.2732,53.2732,35000.0
2013-03-20 14:35:00,69.53,69.55,69.47,69.5,49200.0,53.2732,53.2885,53.2272,53.2502,49200.0
2013-03-20 14:40:00,69.51,69.57,69.5,69.56,37800.0,53.2579,53.3038,53.2502,53.2962,37800.0
2013-03-20 14:45:00,69.56,69.61,69.5,69.54,48400.0,53.2962,53.3345,53.2502,53.2809,48400.0
2013-03-20 14:50:00,69.54,69.58,69.51,69.58,25000.0,53.2809,53.3115,53.2579,53.3115,25000.0
2013-03-20 14:55:00,69.58,69.58,69.49,69.52,31600.0,53.3115,53.3115,53.2425,53.2655,31600.0
2013-03-20 15:00:00,69.52,69.52,69.39,69.42,56400.0,53.2655,53.2655,53.1659,53.1889,56400.0
2013-03-20 15:05:00,69.43,69.55,69.42,69.54,33600.0,53.1966,53.2885,53.1889,53.2809,33600.0
2013-03-20 15:10:00,69.53,69.58,69.49,69.49,56200.0,53.2732,53.3115,53.2425,53.2425,56200.0
2013-03-20 15:15:00,69.5,69.56,69.49,69.55,36200.0,53.2502,53.2962,53.2425,53.2885,36200.0
2013-03-20 15:20:00,69.56,69.56,69.47,69.5,51200.0,53.2962,53.2962,53.2272,53.2502,51200.0
2013-03-20 15:25:00,69.5,69.54,69.39,69.41,129400.0,53.2502,53.2809,53.1659,53.1813,129400.0
2013-03-20 15:30:00,69.41,69.47,69.39,69.42,88400.0,53.1813,53.2272,53.1659,53.1889,88400.0
2013-03-20 15:35:00,69.42,69.47,69.42,69.45,80200.0,53.1889,53.2272,53.1889,53.2119,80200.0
2013-03-20 15:40:00,69.45,69.58,69.45,69.58,91000.0,53.2119,53.3115,53.2119,53.3115,91000.0
2013-03-20 15:45:00,69.59,69.7,69.58,69.69,101800.0,53.3192,53.4034,53.3115,53.3958,101800.0
2013-03-20 15:50:00,69.68,69.68,69.5,69.51,92600.0,53.3881,53.3881,53.2502,53.2579,92600.0
2013-03-20 15:55:00,69.51,69.58,69.42,69.57,181400.0,53.2579,53.3115,53.1889,53.3038,181400.0
2013-03-21 09:30:00,69.22,69.62,69.11,69.4,127600.0,53.0357,53.3422,52.9514,53.1736,127600.0
2013-03-21 09:35:00,69.38,69.4,69.23,69.28,63200.0,53.1583,53.1736,53.0433,53.0816,63200.0
2013-03-21 09:40:00,69.29,69.38,69.16,69.36,68600.0,53.0893,53.1583,52.9897,53.1429,68600.0
2013-03-21 09:45:00,69.36,69.6,69.33,69.52,49400.0,53.1429,53.3268,53.12,53.2655,49400.0
2013-03-21 09:50:00,69.54,69.56,69.38,69.51,89000.0,53.2809,53.2962,53.1583,53.2579,89000.0
2013-03-21 09:55:00,69.52,69.6,69.48,69.58,56000.0,53.2655,53.3268,53.2349,53.3115,56000.0
2013-03-21 10:00:00,69.58,69.63,69.44,69.45,89000.0,53.3115,53.3498,53.2042,53.2119,89000.0
2013-03-21 10:05:00,69.46,69.51,69.34,69.42,76000.0,53.2196,53.2579,53.1276,53.1889,76000.0
2013-03-21 10:10:00,69.44,69.47,69.31,69.42,44000.0,53.2042,53.2272,53.1046,53.1889,44000.0
2013-03-21 10:15:00,69.42,69.44,69.32,69.37,79400.0,53.1889,53.2042,53.1123,53.1506,79400.0
2013-03-21 10:20:00,69.37,69.39,69.29,69.36,45000.0,53.1506,53.1659,53.0893,53.1429,45000.0
2013-03-21 10:25:00,69.35,69.42,69.29,69.41,25800.0,53.1353,53.1889,53.0893,53.1813,25800.0
2013-03-21 10:30:00,69.39,69.42,69.34,69.39,20600.0,53.1659,53.1889,53.1276,53.1659,20600.0
2013-03-21 10:35:00,69.44,69.44,69.3,69.3,17400.0,53.2042,53.2042,53.097,53.097,17400.0
2013-03-21 10:40:00,69.35,69.53,69.35,69.47,49400.0,53.1353,53.2732,53.1353,53.2272,49400.0
2013-03-21 10:45:00,69.46,69.6,69.46,69.58,38200.0,53.2196,53.3268,53.2196,53.3115,38200.0
2013-03-21 10:50:00,69.58,69.6,69.49,69.49,66000.0,53.3115,53.3268,53.2425,53.2425,66000.0
2013-03-21 10:55:00,69.49,69.53,69.45,69.53,28800.0,53.2425,53.2732,53.2119,53.2732,28800.0
2013-03-21 11:00:00,69.51,69.52,69.32,69.35,37600.0,53.2579,53.2655,53.1123,53.1353,37600.0
2013-03-21 11:05:00,69.35,69.49,69.35,69.46,26000.0,53.1353,53.2425,53.1353,53.2196,26000.0
2013-03-21 11:10:00,69.46,69.49,69.29,69.32,29000.0,53.2196,53.2425,53.0893,53.1123,29000.0
2013-03-21 11:15:00,69.32,69.39,69.32,69.39,26000.0,53.1123,53.1659,53.1123,53.1659,26000.0
2013-03-21 11:20:00,69.42,69.46,69.35,69.46,37000.0,53.1889,53.2196,53.1353,53.2196,37000.0
2013-03-21 11:25:00,69.46,69.5,69.42,69.45,38200.0,53.2196,53.2502,53.1889,53.2119,38200.0
2013-03-21 11:30:00,69.46,69.5,69.38,69.41,38000.0,53.2196,53.2502,53.1583,53.1813,38000.0
2013-03-21 11:35:00,69.42,69.47,69.42,69.47,28000.0,53.1889,53.2272,53.1889,53.2272,28000.0
2013-03-21 11:40:00,69.48,69.56,69.48,69.56,19600.0,53.2349,53.2962,53.2349,53.2962,19600.0
2013-03-21 11:45:00,69.57,69.58,69.51,69.53,22600.0,53.3038,53.3115,53.2579,53.2732,22600.0
2013-03-21 11:50:00,69.54,69.58,69.5,69.5,13000.0,53.2809,53.3115,53.2502,53.2502,13000.0
2013-03-21 11:55:00,69.51,69.56,69.48,69.52,26000.0,53.2579,53.2962,53.2349,53.2655,26000.0
2013-03-21 12:00:00,69.52,69.54,69.49,69.53,28000.0,53.2655,53.2809,53.2425,53.2732,28000.0
2013-03-21 12:05:00,69.52,69.53,69.38,69.39,35200.0,53.2655,53.2732,53.1583,53.1659,35200.0
2013-03-21 12:10:00,69.37,69.41,69.33,69.38,40000.0,53.1506,53.1813,53.12,53.1583,40000.0
2013-03-21 12:15:00,69.36,69.38,69.32,69.36,18800.0,53.1429,53.1583,53.1123,53.1429,18800.0
2013-03-21 12:20:00,69.36,69.41,69.35,69.41,28000.0,53.1429,53.1813,53.1353,53.1813,28000.0
2013-03-21 12:25:00,69.41,69.42,69.33,69.35,19600.0,53.1813,53.1889,53.12,53.1353,19600.0
2013-03-21 12:30:00,69.34,69.38,69.33,69.35,33600.0,53.1276,53.1583,53.12,53.1353,33600.0
2013-03-21 12:35:00,69.36,69.42,69.36,69.42,16600.0,53.1429,53.1889,53.1429,53.1889,16600.0
2013-03-21 12:40:00,69.42,69.5,69.42,69.46,18400.0,53.1889,53.2502,53.1889,53.2196,18400.0
2013-03-21 12:45:00,69.46,69.49,69.42,69.46,15000.0,53.2196,53.2425,53.1889,53.2196,15000.0
2013-03-21 12:50:00,69.46,69.48,69.45,69.48,18200.0,53.2196,53.2349,53.2119,53.2349,18200.0
2013-03-21 12:55:00,69.48,69.49,69.45,69.46,32400.0,53.2349,53.2425,53.2119,53.2196,32400.0
2013-03-21 13:00:00,69.46,69.47,69.42,69.44,26800.0,53.2196,53.2272,53.1889,53.2042,26800.0
2013-03-21 13:05:00,69.42,69.46,69.39,69.42,21000.0,53.1889,53.2196,53.1659,53.1889,21000.0
2013-03-21 13:10:00,69.42,69.45,69.38,69.38,26600.0,53.1889,53.2119,53.1583,53.1583,26600.0
2013-03-21 13:15:00,69.39,69.39,69.27,69.28,43000.0,53.1659,53.1659,53.074,53.0816,43000.0
2013-03-21 13:20:00,69.28,69.39,69.27,69.28,156200.0,53.0816,53.1659,53.074,53.0816,156200.0
2013-03-21 13:25:00,69.28,69.36,69.21,69.21,132800.0,53.0816,53.1429,53.028,53.028,132800.0
2013-03-21 13:30:00,69.21,69.21,69.03,69.04,60000.0,53.028,53.028,52.8901,52.8978,60000.0
2013-03-21 13:35:00,69.03,69.1,69.02,69.1,26200.0,52.8901,52.9437,52.8824,52.9437,26200.0
2013-03-21 13:40:00,69.08,69.11,69.03,69.04,35600.0,52.9284,52.9514,52.8901,52.8978,35600.0
2013-03-21 13:45:00,69.04,69.17,68.94,69.14,60400.0,52.8978,52.9974,52.8211,52.9744,60400.0
2013-03-21 13:50:00,69.14,69.17,69.08,69.09,21200.0,52.9744,52.9974,52.9284,52.9361,21200.0
2013-03-21 13:55:00,69.1,69.13,69.04,69.1,31000.0,52.9437,52.9667,52.8978,52.9437,31000.0
2013-03-21 14:00:00,69.11,69.11,68.91,68.92,64600.0,52.9514,52.9514,52.7982,52.8058,64600.0
2013-03-21 14:05:00,68.92,69.07,68.86,69.06,78400.0,52.8058,52.9207,52.7598,52.9131,78400.0
2013-03-21 14:10:00,69.06,69.27,69.02,69.23,33200.0,52.9131,53.074,52.8824,53.0433,33200.0
2013-03-21 14:15:00,69.24,69.3,69.21,69.26,21000.0,53.051,53.097,53.028,53.0663,21000.0
2013-03-21 14:20:00,69.25,69.25,69.2,69.23,19600.0,53.0587,53.0587,53.0204,53.0433,19600.0
2013-03-21 14:25:00,69.25,69.31,69.21,69.21,24200.0,53.0587,53.1046,53.028,53.028,24200.0
2013-03-21 14:30:00,69.21,69.27,69.21,69.25,25000.0,53.028,53.074,53.028,53.0587,25000.0
2013-03-21 14:35:00,69.25,69.31,69.24,69.27,30800.0,53.0587,53.1046,53.051,53.074,30800.0
2013-03-21 14:40:00,69.27,69.33,69.22,69.32,28600.0,53.074,53.12,53.0357,53.1123,28600.0
2013-03-21 14:45:00,69.33,69.39,69.33,69.34,26400.0,53.12,53.1659,53.12,53.1276,26400.0
2013-03-21 14:50:00,69.35,69.38,69.3,69.3,18600.0,53.1353,53.1583,53.097,53.097,18600.0
2013-03-21 14:55:00,69.3,69.35,69.3,69.31,27000.0,53.097,53.1353,53.097,53.1046,27000.0
2013-03-21 15:00:00,69.32,69.42,69.31,69.38,34200.0,53.1123,53.1889,53.1046,53.1583,34200.0
2013-03-21 15:05:00,69.39,69.39,69.29,69.31,16800.0,53.1659,53.1659,53.0893,53.1046,16800.0
2013-03-21 15:10:00,69.31,69.41,69.3,69.38,65800.0,53.1046,53.1813,53.097,53.1583,65800.0
2013-03-21 15:15:00,69.38,69.38,69.3,69.36,62200.0,53.1583,53.1583,53.097,53.1429,62200.0
2013-03-21 15:20:00,69.36,69.38,69.33,69.37,58000.0,53.1429,53.1583,53.12,53.1506,58000.0
2013-03-21 15:25:00,69.38,69.55,69.38,69.53,59200.0,53.1583,53.2885,53.1583,53.2732,59200.0
2013-03-21 15:30:00,69.54,69.55,69.36,69.39,49600.0,53.2809,53.2885,53.1429,53.1659,49600.0
2013-03-21 15:35:00,69.38,69.38,69.33,69.33,68600.0,53.1583,53.1583,53.12,53.12,68600.0
2013-03-21 15:40:00,69.33,69.33,69.29,69.3,35000.0,53.12,53.12,53.0893,53.097,35000.0
2013-03-21 15:45:00,69.3,69.31,69.19,69.23,71600.0,53.097,53.1046,53.0127,53.0433,71600.0
2013-03-21 15:50:00,69.24,69.25,69.14,69.14,104800.0,53.051,53.0587,52.9744,52.9744,104800.0
2013-03-21 15:55:00,69.14,69.24,69.13,69.19,232200.0,52.9744,53.051,52.9667,53.0127,232200.0
2013-03-22 09:30:00,69.39,69.66,69.31,69.59,110000.0,53.1659,53.3728,53.1046,53.3192,110000.0
2013-03-22 09:35:00,69.56,69.67,69.44,69.61,164600.0,53.2962,53.3805,53.2042,53.3345,164600.0
2013-03-22 09:40:00,69.62,69.62,69.34,69.46,50000.0,53.3422,53.3422,53.1276,53.2196,50000.0
2013-03-22 09:45:00,69.48,69.55,69.34,69.38,38000.0,53.2349,53.2885,53.1276,53.1583,38000.0
2013-03-22 09:50:00,69.38,69.4,69.36,69.38,33400.0,53.1583,53.1736,53.1429,53.1583,33400.0
2013-03-22 09:55:00,69.39,69.42,69.24,69.32,34400.0,53.1659,53.1889,53.051,53.1123,34400.0
2013-03-22 10:00:00,69.32,69.39,69.28,69.33,44600.0,53.1123,53.1659,53.0816,53.12,44600.0
2013-03-22 10:05:00,69.33,69.45,69.33,69.4,53200.0,53.12,53.2119,53.12,53.1736,53200.0
2013-03-22 10:10:00,69.4,69.46,69.33,69.42,50600.0,53.1736,53.2196,53.12,53.1889,50600.0
2013-03-22 10:15:00,69.42,69.43,69.32,69.38,27800.0,53.1889,53.1966,53.1123,53.1583,27800.0
2013-03-22 10:20:00,69.41,69.45,69.37,69.39,50000.0,53.1813,53.2119,53.1506,53.1659,50000.0
2013-03-22 10:25:00,69.39,69.46,69.39,69.45,38400.0,53.1659,53.2196,53.1659,53.2119,38400.0
2013-03-22 10:30:00,69.44,69.45,69.33,69.35,58200.0,53.2042,53.2119,53.12,53.1353,58200.0
2013-03-22 10:35:00,69.35,69.36,69.32,69.32,10800.0,53.1353,53.1429,53.1123,53.1123,10800.0
2013-03-22 10:40:00,69.33,69.36,69.26,69.27,25400.0,53.12,53.1429,53.0663,53.074,25400.0
2013-03-22 10:45:00,69.28,69.38,69.2,69.22,30400.0,53.0816,53.1583,53.0204,53.0357,30400.0
2013-03-22 10:50:00,69.22,69.28,69.17,69.24,39600.0,53.0357,53.0816,52.9974,53.051,39600.0
2013-03-22 10:55:00,69.24,69.29,69.21,69.27,34600.0,53.051,53.0893,53.028,53.074,34600.0
2013-03-22 11:00:00,69.26,69.42,69.26,69.4,22800.0,53.0663,53.1889,53.0663,53.1736,22800.0
2013-03-22 11:05:00,69.39,69.42,69.35,69.37,31000.0,53.1659,53.1889,53.1353,53.1506,31000.0
2013-03-22 11:10:00,69.37,69.42,69.35,69.38,25200.0,53.1506,53.1889,53.1353,53.1583,25200.0
2013-03-22 11:15:00,69.38,69.47,69.38,69.45,22800.0,53.1583,53.2272,53.1583,53.2119,22800.0
2013-03-22 11:20:00,69.47,69.47,69.41,69.42,26200.0,53.2272,53.2272,53.1813,53.1889,26200.0
2013-03-22 11:25:00,69.42,69.42,69.35,69.41,45400.0,53.1889,53.1889,53.1353,53.1813,45400.0
2013-03-22 11:30:00,69.39,69.41,69.32,69.33,33000.0,53.1659,53.1813,53.1123,53.12,33000.0
2013-03-22 11:35:00,69.34,69.36,69.31,69.32,25200.0,53.1276,53.1429,53.1046,53.1123,25200.0
2013-03-22 11:40:00,69.32,69.33,69.15,69.16,39200.0,53.1123,53.12,52.982,52.9897,39200.0
2013-03-22 11:45:00,69.16,69.21,69.14,69.15,19800.0,52.9897,53.028,52.9744,52.982,19800.0
2013-03-22 11:50:00,69.15,69.17,69.04,69.1,49600.0,52.982,52.9974,52.8978,52.9437,49600.0
2013-03-22 11:55:00,69.1,69.22,69.1,69.2,16800.0,52.9437,53.0357,52.9437,53.0204,16800.0
2013-03-22 12:00:00,69.2,69.25,69.2,69.22,15800.0,53.0204,53.0587,53.0204,53.0357,15800.0
2013-03-22 12:05:00,69.19,69.21,69.16,69.2,11600.0,53.0127,53.028,52.9897,53.0204,11600.0
2013-03-22 12:10:00,69.19,69.27,69.17,69.19,44600.0,53.0127,53.074,52.9974,53.0127,44600.0
2013-03-22 12:15:00,69.2,69.27,69.2,69.26,12600.0,53.0204,53.074,53.0204,53.0663,12600.0
2013-03-22 12:20:00,69.27,69.29,69.23,69.27,12800.0,53.074,53.0893,53.0433,53.074,12800.0
2013-03-22 12:25:00,69.26,69.31,69.26,69.31,13200.0,53.0663,53.1046,53.0663,53.1046,13200.0
2013-03-22 12:30:00,69.32,69.32,69.26,69.28,14200.0,53.1123,53.1123,53.0663,53.0816,14200.0
2013-03-22 12:35:00,69.29,69.34,69.28,69.34,6600.0,53.0893,53.1276,53.0816,53.1276,6600.0
2013-03-22 12:40:00,69.32,69.33,69.28,69.32,6000.0,53.1123,53.12,53.0816,53.1123,6000.0
2013-03-22 12:45:00,69.32,69.35,69.32,69.35,11800.0,53.1123,53.1353,53.1123,53.1353,11800.0
2013-03-22 12:50:00,69.36,69.38,69.33,69.36,13800.0,53.1429,53.1583,53.12,53.1429,13800.0
2013-03-22 12:55:00,69.37,69.42,69.36,69.39,15000.0,53.1506,53.1889,53.1429,53.1659,15000.0
2013-03-22 13:00:00,69.39,69.44,69.39,69.42,41200.0,53.1659,53.2042,53.1659,53.1889,41200.0
2013-03-22 13:05:00,69.42,69.45,69.39,69.44,44600.0,53.1889,53.2119,53.1659,53.2042,44600.0
2013-03-22 13:10:00,69.44,69.46,69.4,69.42,12400.0,53.2042,53.2196,53.1736,53.1889,12400.0
2013-03-22 13:15:00,69.42,69.44,69.42,69.44,8200.0,53.1889,53.2042,53.1889,53.2042,8200.0
2013-03-22 13:20:00,69.44,69.44,69.38,69.39,26800.0,53.2042,53.2042,53.1583,53.1659,26800.0
2013-03-22 13:25:00,69.39,69.5,69.38,69.47,25800.0,53.1659,53.2502,53.1583,53.2272,25800.0
2013-03-22 13:30:00,69.47,69.51,69.42,69.47,48400.0,53.2272,53.2579,53.1889,53.2272,48400.0
2013-03-22 13:35:00,69.47,69.47,69.41,69.44,10200.0,53.2272,53.2272,53.1813,53.2042,10200.0
2013-03-22 13:40:00,69.44,69.46,69.42,69.42,5800.0,53.2042,53.2196,53.1889,53.1889,5800.0
2013-03-22 13:45:00,69.41,69.46,69.4,69.46,15800.0,53.1813,53.2196,53.1736,53.2196,15800.0
2013-03-22 13:50:00,69.46,69.47,69.43,69.46,11400.0,53.2196,53.2272,53.1966,53.2196,11400.0
2013-03-22 13:55:00,69.45,69.46,69.42,69.46,19400.0,53.2119,53.2196,53.1889,53.2196,19400.0
2013-03-22 14:00:00,69.46,69.51,69.45,69.49,33000.0,53.2196,53.2579,53.2119,53.2425,33000.0
2013-03-22 14:05:00,69.49,69.54,69.48,69.49,18200.0,53.2425,53.2809,53.2349,53.2425,18200.0
2013-03-22 14:10:00,69.49,69.56,69.49,69.53,13000.0,53.2425,53.2962,53.2425,53.2732,13000.0
2013-03-22 14:15:00,69.54,69.56,69.53,69.54,12400.0,53.2809,53.2962,53.2732,53.2809,12400.0
2013-03-22 14:20:00,69.54,69.54,69.5,69.5,28000.0,53.2809,53.2809,53.2502,53.2502,28000.0
2013-03-22 14:25:00,69.5,69.51,69.44,69.48,16400.0,53.2502,53.2579,53.2042,53.2349,16400.0
2013-03-22 14:30:00,69.47,69.51,69.47,69.49,44000.0,53.2272,53.2579,53.2272,53.2425,44000.0
2013-03-22 14:35:00,69.49,69.62,69.47,69.59,49800.0,53.2425,53.3422,53.2272,53.3192,49800.0
2013-03-22 14:40:00,69.59,69.61,69.54,69.54,14800.0,53.3192,53.3345,53.2809,53.2809,14800.0
2013-03-22 14:45:00,69.54,69.58,69.53,69.57,17600.0,53.2809,53.3115,53.2732,53.3038,17600.0
2013-03-22 14:50:00,69.57,69.57,69.53,69.54,23200.0,53.3038,53.3038,53.2732,53.2809,23200.0
2013-03-22 14:55:00,69.54,69.57,69.53,69.57,47600.0,53.2809,53.3038,53.2732,53.3038,47600.0
2013-03-22 15:00:00,69.56,69.56,69.5,69.52,81200.0,53.2962,53.2962,53.2502,53.2655,81200.0
2013-03-22 15:05:00,69.52,69.53,69.48,69.49,31000.0,53.2655,53.2732,53.2349,53.2425,31000.0
2013-03-22 15:10:00,69.49,69.53,69.49,69.49,23200.0,53.2425,53.2732,53.2425,53.2425,23200.0
2013-03-22 15:15:00,69.5,69.51,69.48,69.5,27400.0,53.2502,53.2579,53.2349,53.2502,27400.0
2013-03-22 15:20:00,69.49,69.5,69.38,69.39,36800.0,53.2425,53.2502,53.1583,53.1659,36800.0
2013-03-22 15:25:00,69.39,69.39,69.32,69.36,53600.0,53.1659,53.1659,53.1123,53.1429,53600.0
2013-03-22 15:30:00,69.35,69.46,69.35,69.45,37000.0,53.1353,53.2196,53.1353,53.2119,37000.0
2013-03-22 15:35:00,69.46,69.5,69.42,69.46,101200.0,53.2196,53.2502,53.1889,53.2196,101200.0
2013-03-22 15:40:00,69.46,69.51,69.46,69.49,53000.0,53.2196,53.2579,53.2196,53.2425,53000.0
2013-03-22 15:45:00,69.49,69.54,69.42,69.42,82200.0,53.2425,53.2809,53.1889,53.1889,82200.0
2013-03-22 15:50:00,69.42,69.5,69.42,69.42,93800.0,53.1889,53.2502,53.1889,53.1889,93800.0
2013-03-22 15:55:00,69.42,69.59,69.38,69.58,245400.0,53.1889,53.3192,53.1583,53.3115,245400.0
2013-03-25 09:30:00,69.98,70.01,69.59,69.64,73000.0,53.618,53.641,53.3192,53.3575,73000.0
2013-03-25 09:35:00,69.65,69.82,69.61,69.75,37600.0,53.3651,53.4954,53.3345,53.4418,37600.0
2013-03-25 09:40:00,69.78,70.0,69.75,69.94,59600.0,53.4647,53.6333,53.4418,53.5873,59600.0
2013-03-25 09:45:00,70.0,70.13,70.0,70.05,63600.0,53.6333,53.7329,53.6333,53.6716,63600.0
2013-03-25 09:50:00,70.03,70.05,69.95,69.96,32200.0,53.6563,53.6716,53.595,53.6027,32200.0
2013-03-25 09:55:00,69.96,70.13,69.96,70.08,26800.0,53.6027,53.7329,53.6027,53.6946,26800.0
2013-03-25 10:00:00,70.11,70.13,69.99,70.03,62400.0,53.7176,53.7329,53.6256,53.6563,62400.0
2013-03-25 10:05:00,70.03,70.08,70.02,70.06,21600.0,53.6563,53.6946,53.6486,53.6793,21600.0
2013-03-25 10:10:00,70.06,70.07,70.02,70.03,28600.0,53.6793,53.6869,53.6486,53.6563,28600.0
2013-03-25 10:15:00,70.03,70.07,70.01,70.03,72800.0,53.6563,53.6869,53.641,53.6563,72800.0
2013-03-25 10:20:00,70.04,70.05,69.99,70.01,63600.0,53.664,53.6716,53.6256,53.641,63600.0
2013-03-25 10:25:00,70.0,70.02,69.81,69.85,47400.0,53.6333,53.6486,53.4877,53.5184,47400.0
2013-03-25 10:30:00,69.84,69.88,69.8,69.83,23800.0,53.5107,53.5414,53.4801,53.5031,23800.0
2013-03-25 10:35:00,69.83,69.83,69.7,69.73,31600.0,53.5031,53.5031,53.4034,53.4264,31600.0
2013-03-25 10:40:00,69.72,69.75,69.59,69.59,25200.0,53.4188,53.4418,53.3192,53.3192,25200.0
2013-03-25 10:45:00,69.58,69.71,69.58,69.68,54000.0,53.3115,53.4111,53.3115,53.3881,54000.0
2013-03-25 10:50:00,69.68,69.69,69.61,69.63,31800.0,53.3881,53.3958,53.3345,53.3498,31800.0
2013-03-25 10:55:00,69.61,69.66,69.58,69.6,30400.0,53.3345,53.3728,53.3115,53.3268,30400.0
2013-03-25 11:00:00,69.58,69.58,69.4,69.47,62400.0,53.3115,53.3115,53.1736,53.2272,62400.0
2013-03-25 11:05:00,69.49,69.5,69.46,69.48,64400.0,53.2425,53.2502,53.2196,53.2349,64400.0
2013-03-25 11:10:00,69.47,69.49,69.42,69.45,79200.0,53.2272,53.2425,53.1889,53.2119,79200.0
2013-03-25 11:15:00,69.46,69.46,69.21,69.25,66000.0,53.2196,53.2196,53.028,53.0587,66000.0
2013-03-25 11:20:00,69.25,69.41,69.19,69.36,73000.0,53.0587,53.1813,53.0127,53.1429,73000.0
2013-03-25 11:25:00,69.36,69.44,69.29,69.29,25400.0,53.1429,53.2042,53.0893,53.0893,25400.0
2013-03-25 11:30:00,69.28,69.41,69.25,69.37,18600.0,53.0816,53.1813,53.0587,53.1506,18600.0
2013-03-25 11:35:00,69.37,69.42,69.35,69.38,17600.0,53.1506,53.1889,53.1353,53.1583,17600.0
2013-03-25 11:40:00,69.38,69.48,69.31,69.47,34800.0,53.1583,53.2349,53.1046,53.2272,34800.0
2013-03-25 11:45:00,69.43,69.46,69.36,69.44,16600.0,53.1966,53.2196,53.1429,53.2042,16600.0
2013-03-25 11:50:00,69.41,69.45,69.34,69.43,38000.0,53.1813,53.2119,53.1276,53.1966,38000.0
2013-03-25 11:55:00,69.41,69.42,69.36,69.39,20200.0,53.1813,53.1889,53.1429,53.1659,20200.0
2013-03-25 12:00:00,69.41,69.41,69.32,69.33,18400.0,53.1813,53.1813,53.1123,53.12,18400.0
2013-03-25 12:05:00,69.32,69.35,69.24,69.24,55600.0,53.1123,53.1353,53.051,53.051,55600.0
2013-03-25 12:10:00,69.24,69.26,69.17,69.2,22800.0,53.051,53.0663,52.9974,53.0204,22800.0
2013-03-25 12:15:00,69.2,69.23,69.17,69.19,15400.0,53.0204,53.0433,52.9974,53.0127,15400.0
2013-03-25 12:20:00,69.17,69.17,69.13,69.14,18000.0,52.9974,52.9974,52.9667,52.9744,18000.0
2013-03-25 12:25:00,69.14,69.2,69.08,69.1,32600.0,52.9744,53.0204,52.9284,52.9437,32600.0
2013-03-25 12:30:00,69.08,69.12,69.02,69.03,23800.0,52.9284,52.9591,52.8824,52.8901,23800.0
2013-03-25 12:35:00,69.06,69.1,69.04,69.1,216800.0,52.9131,52.9437,52.8978,52.9437,216800.0
2013-03-25 12:40:00,69.1,69.11,69.07,69.11,7800.0,52.9437,52.9514,52.9207,52.9514,7800.0
2013-03-25 12:45:00,69.09,69.09,69.03,69.07,20200.0,52.9361,52.9361,52.8901,52.9207,20200.0
2013-03-25 12:50:00,69.07,69.08,68.79,68.79,54200.0,52.9207,52.9284,52.7062,52.7062,54200.0
2013-03-25 12:55:00,68.8,68.83,68.72,68.77,86400.0,52.7139,52.7369,52.6526,52.6909,86400.0
2013-03-25 13:00:00,68.76,68.86,68.69,68.83,47200.0,52.6832,52.7598,52.6296,52.7369,47200.0
2013-03-25 13:05:00,68.83,68.85,68.7,68.71,34000.0,52.7369,52.7522,52.6373,52.6449,34000.0
2013-03-25 13:10:00,68.73,68.79,68.64,68.67,45800.0,52.6602,52.7062,52.5913,52.6143,45800.0
2013-03-25 13:15:00,68.63,68.72,68.63,68.7,29400.0,52.5836,52.6526,52.5836,52.6373,29400.0
2013-03-25 13:20:00,68.7,68.79,68.69,68.76,24200.0,52.6373,52.7062,52.6296,52.6832,24200.0
2013-03-25 13:25:00,68.77,68.86,68.75,68.84,68400.0,52.6909,52.7598,52.6756,52.7445,68400.0
2013-03-25 13:30:00,68.83,68.84,68.75,68.76,25000.0,52.7369,52.7445,52.6756,52.6832,25000.0
2013-03-25 13:35:00,68.76,68.76,68.67,68.69,52000.0,52.6832,52.6832,52.6143,52.6296,52000.0
2013-03-25 13:40:00,68.69,68.72,68.67,68.71,51000.0,52.6296,52.6526,52.6143,52.6449,51000.0
2013-03-25 13:45:00,68.72,68.8,68.67,68.78,120400.0,52.6526,52.7139,52.6143,52.6986,120400.0
2013-03-25 13:50:00,68.79,68.82,68.78,68.8,95200.0,52.7062,52.7292,52.6986,52.7139,95200.0
2013-03-25 13:55:00,68.81,68.85,68.77,68.78,171400.0,52.7215,52.7522,52.6909,52.6986,171400.0
2013-03-25 14:00:00,68.8,68.82,68.76,68.8,36600.0,52.7139,52.7292,52.6832,52.7139,36600.0
2013-03-25 14:05:00,68.81,68.89,68.77,68.88,50600.0,52.7215,52.7828,52.6909,52.7752,50600.0
2013-03-25 14:10:00,68.89,68.96,68.82,68.83,69000.0,52.7828,52.8365,52.7292,52.7369,69000.0
2013-03-25 14:15:00,68.84,68.91,68.84,68.85,34600.0,52.7445,52.7982,52.7445,52.7522,34600.0
2013-03-25 14:20:00,68.86,68.91,68.86,68.91,29600.0,52.7598,52.7982,52.7598,52.7982,29600.0
2013-03-25 14:25:00,68.89,68.89,68.8,68.8,14400.0,52.7828,52.7828,52.7139,52.7139,14400.0
2013-03-25 14:30:00,68.8,68.82,68.74,68.78,37600.0,52.7139,52.7292,52.6679,52.6986,37600.0
2013-03-25 14:35:00,68.78,68.78,68.7,68.76,24600.0,52.6986,52.6986,52.6373,52.6832,24600.0
2013-03-25 14:40:00,68.76,68.88,68.76,68.86,85200.0,52.6832,52.7752,52.6832,52.7598,85200.0
2013-03-25 14:45:00,68.87,68.88,68.79,68.84,20400.0,52.7675,52.7752,52.7062,52.7445,20400.0
2013-03-25 14:50:00,68.84,68.87,68.79,68.82,25000.0,52.7445,52.7675,52.7062,52.7292,25000.0
2013-03-25 14:55:00,68.82,68.86,68.82,68.86,20400.0,52.7292,52.7598,52.7292,52.7598,20400.0
2013-03-25 15:00:00,68.86,68.86,68.73,68.77,53400.0,52.7598,52.7598,52.6602,52.6909,53400.0
2013-03-25 15:05:00,68.76,68.77,68.64,68.65,50400.0,52.6832,52.6909,52.5913,52.5989,50400.0
2013-03-25 15:10:00,68.66,68.72,68.65,68.71,95600.0,52.6066,52.6526,52.5989,52.6449,95600.0
2013-03-25 15:15:00,68.71,68.72,68.58,68.58,42000.0,52.6449,52.6526,52.5453,52.5453,42000.0
2013-03-25 15:20:00,68.58,68.66,68.57,68.61,72000.0,52.5453,52.6066,52.5377,52.5683,72000.0
2013-03-25 15:25:00,68.61,68.67,68.55,68.61,45200.0,52.5683,52.6143,52.5223,52.5683,45200.0
2013-03-25 15:30:00,68.61,68.67,68.58,68.6,55800.0,52.5683,52.6143,52.5453,52.5606,55800.0
2013-03-25 15:35:00,68.61,68.63,68.53,68.55,123000.0,52.5683,52.5836,52.507,52.5223,123000.0
2013-03-25 15:40:00,68.54,68.56,68.51,68.52,94600.0,52.5147,52.53,52.4917,52.4993,94600.0
2013-03-25 15:45:00,68.52,68.52,68.45,68.49,200400.0,52.4993,52.4993,52.4457,52.4764,200400.0
2013-03-25 15:50:00,68.49,68.63,68.49,68.6,134000.0,52.4764,52.5836,52.4764,52.5606,134000.0
2013-03-25 15:55:00,68.6,68.7,68.6,68.61,192200.0,52.5606,52.6373,52.5606,52.5683,192200.0
2013-03-26 09:30:00,69.14,69.33,69.01,69.19,116000.0,52.9744,53.12,52.8748,53.0127,116000.0
2013-03-26 09:35:00,69.22,69.3,69.18,69.3,27000.0,53.0357,53.097,53.005,53.097,27000.0
2013-03-26 09:40:00,69.3,69.59,69.3,69.49,72800.0,53.097,53.3192,53.097,53.2425,72800.0
2013-03-26 09:45:00,69.47,69.53,69.36,69.36,91600.0,53.2272,53.2732,53.1429,53.1429,91600.0
2013-03-26 09:50:00,69.39,69.41,69.29,69.33,27400.0,53.1659,53.1813,53.0893,53.12,27400.0
2013-03-26 09:55:00,69.31,69.45,69.3,69.39,40600.0,53.1046,53.2119,53.097,53.1659,40600.0
2013-03-26 10:00:00,69.36,69.38,69.11,69.33,87600.0,53.1429,53.1583,52.9514,53.12,87600.0
2013-03-26 10:05:00,69.32,69.41,69.24,69.41,33800.0,53.1123,53.1813,53.051,53.1813,33800.0
2013-03-26 10:10:00,69.41,69.52,69.39,69.41,48000.0,53.1813,53.2655,53.1659,53.1813,48000.0
2013-03-26 10:15:00,69.4,69.4,69.21,69.21,27200.0,53.1736,53.1736,53.028,53.028,27200.0
2013-03-26 10:20:00,69.21,69.28,69.19,69.26,28400.0,53.028,53.0816,53.0127,53.0663,28400.0
2013-03-26 10:25:00,69.26,69.39,69.26,69.39,39200.0,53.0663,53.1659,53.0663,53.1659,39200.0
2013-03-26 10:30:00,69.4,69.51,69.32,69.39,45200.0,53.1736,53.2579,53.1123,53.1659,45200.0
2013-03-26 10:35:00,69.39,69.55,69.39,69.53,61800.0,53.1659,53.2885,53.1659,53.2732,61800.0
2013-03-26 10:40:00,69.54,69.56,69.46,69.48,33600.0,53.2809,53.2962,53.2196,53.2349,33600.0
2013-03-26 10:45:00,69.42,69.47,69.38,69.41,27200.0,53.1889,53.2272,53.1583,53.1813,27200.0
2013-03-26 10:50:00,69.41,69.59,69.39,69.57,29400.0,53.1813,53.3192,53.1659,53.3038,29400.0
2013-03-26 10:55:00,69.54,69.58,69.46,69.47,30200.0,53.2809,53.3115,53.2196,53.2272,30200.0
2013-03-26 11:00:00,69.48,69.54,69.44,69.51,25000.0,53.2349,53.2809,53.2042,53.2579,25000.0
2013-03-26 11:05:00,69.51,69.54,69.46,69.47,38600.0,53.2579,53.2809,53.2196,53.2272,38600.0
2013-03-26 11:10:00,69.46,69.51,69.45,69.5,59600.0,53.2196,53.2579,53.2119,53.2502,59600.0
2013-03-26 11:15:00,69.51,69.57,69.48,69.55,49000.0,53.2579,53.3038,53.2349,53.2885,49000.0
2013-03-26 11:20:00,69.55,69.59,69.54,69.58,29200.0,53.2885,53.3192,53.2809,53.3115,29200.0
2013-03-26 11:25:00,69.56,69.6,69.54,69.56,23800.0,53.2962,53.3268,53.2809,53.2962,23800.0
2013-03-26 11:30:00,69.55,69.59,69.5,69.5,23200.0,53.2885,53.3192,53.2502,53.2502,23200.0
2013-03-26 11:35:00,69.5,69.56,69.5,69.52,13800.0,53.2502,53.2962,53.2502,53.2655,13800.0
2013-03-26 11:40:00,69.53,69.56,69.52,69.55,15400.0,53.2732,53.2962,53.2655,53.2885,15400.0
2013-03-26 11:45:00,69.55,69.64,69.55,69.6,49400.0,53.2885,53.3575,53.2885,53.3268,49400.0
2013-03-26 11:50:00,69.63,69.63,69.49,69.5,41600.0,53.3498,53.3498,53.2425,53.2502,41600.0
2013-03-26 11:55:00,69.48,69.56,69.47,69.53,21200.0,53.2349,53.2962,53.2272,53.2732,21200.0
2013-03-26 12:00:00,69.51,69.66,69.5,69.66,17400.0,53.2579,53.3728,53.2502,53.3728,17400.0
2013-03-26 12:05:00,69.66,69.7,69.66,69.68,13800.0,53.3728,53.4034,53.3728,53.3881,13800.0
2013-03-26 12:10:00,69.69,69.7,69.59,69.67,20800.0,53.3958,53.4034,53.3192,53.3805,20800.0
2013-03-26 12:15:00,69.66,69.67,69.58,69.58,34400.0,53.3728,53.3805,53.3115,53.3115,34400.0
2013-03-26 12:20:00,69.58,69.61,69.53,69.55,13000.0,53.3115,53.3345,53.2732,53.2885,13000.0
2013-03-26 12:25:00,69.55,69.55,69.42,69.53,25000.0,53.2885,53.2885,53.1889,53.2732,25000.0
2013-03-26 12:30:00,69.54,69.56,69.49,69.49,12800.0,53.2809,53.2962,53.2425,53.2425,12800.0
2013-03-26 12:35:00,69.47,69.5,69.45,69.49,10600.0,53.2272,53.2502,53.2119,53.2425,10600.0
2013-03-26 12:40:00,69.49,69.51,69.47,69.51,16400.0,53.2425,53.2579,53.2272,53.2579,16400.0
2013-03-26 12:45:00,69.51,69.58,69.5,69.54,16800.0,53.2579,53.3115,53.2502,53.2809,16800.0
2013-03-26 12:50:00,69.54,69.55,69.49,69.52,16000.0,53.2809,53.2885,53.2425,53.2655,16000.0
2013-03-26 12:55:00,69.52,69.55,69.5,69.55,15000.0,53.2655,53.2885,53.2502,53.2885,15000.0
2013-03-26 13:00:00,69.54,69.54,69.51,69.52,9200.0,53.2809,53.2809,53.2579,53.2655,9200.0
2013-03-26 13:05:00,69.53,69.54,69.51,69.53,8600.0,53.2732,53.2809,53.2579,53.2732,8600.0
2013-03-26 13:10:00,69.55,69.58,69.55,69.56,14800.0,53.2885,53.3115,53.2885,53.2962,14800.0
2013-03-26 13:15:00,69.56,69.57,69.52,69.52,16400.0,53.2962,53.3038,53.2655,53.2655,16400.0
2013-03-26 13:20:00,69.53,69.58,69.53,69.57,13000.0,53.2732,53.3115,53.2732,53.3038,13000.0
2013-03-26 13:25:00,69.58,69.64,69.57,69.6,27400.0,53.3115,53.3575,53.3038,53.3268,27400.0
2013-03-26 13:30:00,69.6,69.72,69.6,69.71,28800.0,53.3268,53.4188,53.3268,53.4111,28800.0
2013-03-26 13:35:00,69.72,69.81,69.71,69.81,48000.0,53.4188,53.4877,53.4111,53.4877,48000.0
2013-03-26 13:40:00,69.8,69.81,69.72,69.73,41800.0,53.4801,53.4877,53.4188,53.4264,41800.0
2013-03-26 13:45:00,69.74,69.74,69.66,69.7,21600.0,53.4341,53.4341,53.3728,53.4034,21600.0
2013-03-26 13:50:00,69.71,69.75,69.68,69.75,17200.0,53.4111,53.4418,53.3881,53.4418,17200.0
2013-03-26 13:55:00,69.75,69.77,69.72,69.73,23800.0,53.4418,53.4571,53.4188,53.4264,23800.0
2013-03-26 14:00:00,69.73,69.73,69.69,69.73,18600.0,53.4264,53.4264,53.3958,53.4264,18600.0
2013-03-26 14:05:00,69.73,69.74,69.66,69.66,28800.0,53.4264,53.4341,53.3728,53.3728,28800.0
2013-03-26 14:10:00,69.66,69.67,69.61,69.65,22200.0,53.3728,53.3805,53.3345,53.3651,22200.0
2013-03-26 14:15:00,69.65,69.72,69.65,69.71,24000.0,53.3651,53.4188,53.3651,53.4111,24000.0
2013-03-26 14:20:00,69.71,69.78,69.7,69.76,29800.0,53.4111,53.4647,53.4034,53.4494,29800.0
2013-03-26 14:25:00,69.76,69.79,69.73,69.78,66800.0,53.4494,53.4724,53.4264,53.4647,66800.0
2013-03-26 14:30:00,69.77,69.78,69.68,69.71,35400.0,53.4571,53.4647,53.3881,53.4111,35400.0
2013-03-26 14:35:00,69.7,69.71,69.66,69.66,14600.0,53.4034,53.4111,53.3728,53.3728,14600.0
2013-03-26 14:40:00,69.66,69.67,69.63,69.67,17800.0,53.3728,53.3805,53.3498,53.3805,17800.0
2013-03-26 14:45:00,69.67,69.69,69.61,69.63,35000.0,53.3805,53.3958,53.3345,53.3498,35000.0
2013-03-26 14:50:00,69.63,69.67,69.63,69.67,19800.0,53.3498,53.3805,53.3498,53.3805,19800.0
2013-03-26 14:55:00,69.69,69.73,69.64,69.72,25400.0,53.3958,53.4264,53.3575,53.4188,25400.0
2013-03-26 15:00:00,69.72,69.77,69.71,69.77,45400.0,53.4188,53.4571,53.4111,53.4571,45400.0
2013-03-26 15:05:00,69.79,69.83,69.77,69.77,46000.0,53.4724,53.5031,53.4571,53.4571,46000.0
2013-03-26 15:10:00,69.77,69.85,69.75,69.83,26400.0,53.4571,53.5184,53.4418,53.5031,26400.0
2013-03-26 15:15:00,69.82,69.86,69.74,69.74,21000.0,53.4954,53.526,53.4341,53.4341,21000.0
2013-03-26 15:20:00,69.74,69.75,69.68,69.69,36800.0,53.4341,53.4418,53.3881,53.3958,36800.0
2013-03-26 15:25:00,69.69,69.76,69.67,69.72,37800.0,53.3958,53.4494,53.3805,53.4188,37800.0
2013-03-26 15:30:00,69.72,69.83,69.71,69.82,90400.0,53.4188,53.5031,53.4111,53.4954,90400.0
2013-03-26 15:35:00,69.81,69.86,69.8,69.83,68800.0,53.4877,53.526,53.4801,53.5031,68800.0
2013-03-26 15:40:00,69.83,69.84,69.77,69.8,61800.0,53.5031,53.5107,53.4571,53.4801,61800.0
2013-03-26 15:45:00,69.79,69.81,69.76,69.77,62400.0,53.4724,53.4877,53.4494,53.4571,62400.0
2013-03-26 15:50:00,69.77,69.81,69.72,69.74,118200.0,53.4571,53.4877,53.4188,53.4341,118200.0
2013-03-26 15:55:00,69.74,69.8,69.71,69.76,160000.0,53.4341,53.4801,53.4111,53.4494,160000.0
2013-03-27 09:30:00,69.31,69.47,69.17,69.19,87400.0,53.1046,53.2272,52.9974,53.0127,87400.0
2013-03-27 09:35:00,69.18,69.36,69.11,69.36,46000.0,53.005,53.1429,52.9514,53.1429,46000.0
2013-03-27 09:40:00,69.31,69.54,69.31,69.5,42400.0,53.1046,53.2809,53.1046,53.2502,42400.0
2013-03-27 09:45:00,69.48,69.62,69.47,69.53,49800.0,53.2349,53.3422,53.2272,53.2732,49800.0
2013-03-27 09:50:00,69.53,69.53,69.34,69.5,45600.0,53.2732,53.2732,53.1276,53.2502,45600.0
2013-03-27 09:55:00,69.5,69.61,69.5,69.56,67000.0,53.2502,53.3345,53.2502,53.2962,67000.0
2013-03-27 10:00:00,69.56,69.74,69.53,69.72,71600.0,53.2962,53.4341,53.2732,53.4188,71600.0
2013-03-27 10:05:00,69.72,69.78,69.67,69.77,57600.0,53.4188,53.4647,53.3805,53.4571,57600.0
2013-03-27 10:10:00,69.76,69.76,69.64,69.67,22000.0,53.4494,53.4494,53.3575,53.3805,22000.0
2013-03-27 10:15:00,69.68,69.68,69.62,69.62,30600.0,53.3881,53.3881,53.3422,53.3422,30600.0
2013-03-27 10:20:00,69.63,69.73,69.57,69.64,25600.0,53.3498,53.4264,53.3038,53.3575,25600.0
2013-03-27 10:25:00,69.65,69.72,69.64,69.65,42200.0,53.3651,53.4188,53.3575,53.3651,42200.0
2013-03-27 10:30:00,69.67,69.72,69.63,69.69,53600.0,53.3805,53.4188,53.3498,53.3958,53600.0
2013-03-27 10:35:00,69.7,69.85,69.69,69.85,50400.0,53.4034,53.5184,53.3958,53.5184,50400.0
2013-03-27 10:40:00,69.85,70.08,69.85,70.05,74000.0,53.5184,53.6946,53.5184,53.6716,74000.0
2013-03-27 10:45:00,70.05,70.08,69.99,69.99,68000.0,53.6716,53.6946,53.6256,53.6256,68000.0
2013-03-27 10:50:00,69.99,70.03,69.97,69.99,27800.0,53.6256,53.6563,53.6103,53.6256,27800.0
2013-03-27 10:55:00,69.99,70.0,69.92,69.94,29800.0,53.6256,53.6333,53.572,53.5873,29800.0
2013-03-27 11:00:00,69.97,70.0,69.92,69.94,19400.0,53.6103,53.6333,53.572,53.5873,19400.0
2013-03-27 11:05:00,69.94,69.94,69.78,69.81,47200.0,53.5873,53.5873,53.4647,53.4877,47200.0
2013-03-27 11:10:00,69.81,69.95,69.81,69.94,21400.0,53.4877,53.595,53.4877,53.5873,21400.0
2013-03-27 11:15:00,69.95,69.97,69.83,69.84,28800.0,53.595,53.6103,53.5031,53.5107,28800.0
2013-03-27 11:20:00,69.88,69.9,69.83,69.86,14000.0,53.5414,53.5567,53.5031,53.526,14000.0
2013-03-27 11:25:00,69.86,69.86,69.77,69.81,45400.0,53.526,53.526,53.4571,53.4877,45400.0
2013-03-27 11:30:00,69.81,69.83,69.74,69.81,49600.0,53.4877,53.5031,53.4341,53.4877,49600.0
2013-03-27 11:35:00,69.82,69.86,69.77,69.8,29200.0,53.4954,53.526,53.4571,53.4801,29200.0
2013-03-27 11:40:00,69.81,69.85,69.79,69.85,18000.0,53.4877,53.5184,53.4724,53.5184,18000.0
2013-03-27 11:45:00,69.86,69.86,69.77,69.79,20600.0,53.526,53.526,53.4571,53.4724,20600.0
2013-03-27 11:50:00,69.79,69.86,69.77,69.8,37400.0,53.4724,53.526,53.4571,53.4801,37400.0
2013-03-27 11:55:00,69.8,69.91,69.79,69.89,43400.0,53.4801,53.5643,53.4724,53.549,43400.0
2013-03-27 12:00:00,69.91,70.0,69.89,70.0,40800.0,53.5643,53.6333,53.549,53.6333,40800.0
2013-03-27 12:05:00,69.99,70.01,69.93,70.0,30200.0,53.6256,53.641,53.5797,53.6333,30200.0
2013-03-27 12:10:00,70.0,70.09,69.99,70.09,38800.0,53.6333,53.7023,53.6256,53.7023,38800.0
2013-03-27 12:15:00,70.09,70.09,70.04,70.06,24800.0,53.7023,53.7023,53.664,53.6793,24800.0
2013-03-27 12:20:00,70.04,70.09,70.01,70.07,30800.0,53.664,53.7023,53.641,53.6869,30800.0
2013-03-27 12:25:00,70.07,70.1,70.04,70.05,47600.0,53.6869,53.7099,53.664,53.6716,47600.0
2013-03-27 12:30:00,70.06,70.13,69.99,70.1,54400.0,53.6793,53.7329,53.6256,53.7099,54400.0
2013-03-27 12:35:00,70.11,70.19,70.08,70.17,19400.0,53.7176,53.7789,53.6946,53.7636,19400.0
2013-03-27 12:40:00,70.19,70.21,70.16,70.16,25400.0,53.7789,53.7942,53.7559,53.7559,25400.0
2013-03-27 12:45:00,70.16,70.23,70.16,70.17,26600.0,53.7559,53.8095,53.7559,53.7636,26600.0
2013-03-27 12:50:00,70.17,70.25,70.16,70.23,29200.0,53.7636,53.8249,53.7559,53.8095,29200.0
2013-03-27 12:55:00,70.23,70.28,70.23,70.26,31600.0,53.8095,53.8478,53.8095,53.8325,31600.0
2013-03-27 13:00:00,70.26,70.29,70.21,70.28,46400.0,53.8325,53.8555,53.7942,53.8478,46400.0
2013-03-27 13:05:00,70.28,70.3,70.22,70.23,38800.0,53.8478,53.8632,53.8019,53.8095,38800.0
2013-03-27 13:10:00,70.22,70.25,70.21,70.23,62800.0,53.8019,53.8249,53.7942,53.8095,62800.0
2013-03-27 13:15:00,70.22,70.28,70.2,70.26,122200.0,53.8019,53.8478,53.7865,53.8325,122200.0
2013-03-27 13:20:00,70.27,70.27,70.2,70.23,21200.0,53.8402,53.8402,53.7865,53.8095,21200.0
2013-03-27 13:25:00,70.23,70.27,70.22,70.23,15200.0,53.8095,53.8402,53.8019,53.8095,15200.0
2013-03-27 13:30:00,70.22,70.27,70.2,70.26,32600.0,53.8019,53.8402,53.7865,53.8325,32600.0
2013-03-27 13:35:00,70.27,70.31,70.24,70.3,17400.0,53.8402,53.8708,53.8172,53.8632,17400.0
2013-03-27 13:40:00,70.31,70.36,70.3,70.32,46000.0,53.8708,53.9091,53.8632,53.8785,46000.0
2013-03-27 13:45:00,70.32,70.37,70.3,70.31,28600.0,53.8785,53.9168,53.8632,53.8708,28600.0
2013-03-27 13:50:00,70.31,70.31,70.25,70.27,24400.0,53.8708,53.8708,53.8249,53.8402,24400.0
2013-03-27 13:55:00,70.28,70.29,70.2,70.22,68400.0,53.8478,53.8555,53.7865,53.8019,68400.0
2013-03-27 14:00:00,70.22,70.27,70.22,70.27,20800.0,53.8019,53.8402,53.8019,53.8402,20800.0
2013-03-27 14:05:00,70.28,70.3,70.23,70.24,12200.0,53.8478,53.8632,53.8095,53.8172,12200.0
2013-03-27 14:10:00,70.26,70.26,70.17,70.17,23600.0,53.8325,53.8325,53.7636,53.7636,23600.0
2013-03-27 14:15:00,70.17,70.2,70.16,70.18,12800.0,53.7636,53.7865,53.7559,53.7712,12800.0
2013-03-27 14:20:00,70.2,70.21,70.17,70.17,29600.0,53.7865,53.7942,53.7636,53.7636,29600.0
2013-03-27 14:25:00,70.17,70.24,70.17,70.24,20200.0,53.7636,53.8172,53.7636,53.8172,20200.0
2013-03-27 14:30:00,70.24,70.24,70.11,70.15,35400.0,53.8172,53.8172,53.7176,53.7482,35400.0
2013-03-27 14:35:00,70.16,70.28,70.16,70.23,78800.0,53.7559,53.8478,53.7559,53.8095,78800.0
2013-03-27 14:40:00,70.22,70.26,70.18,70.2,93600.0,53.8019,53.8325,53.7712,53.7865,93600.0
2013-03-27 14:45:00,70.21,70.25,70.11,70.13,47600.0,53.7942,53.8249,53.7176,53.7329,47600.0
2013-03-27 14:50:00,70.12,70.15,70.11,70.11,22400.0,53.7252,53.7482,53.7176,53.7176,22400.0
2013-03-27 14:55:00,70.13,70.18,70.11,70.17,15000.0,53.7329,53.7712,53.7176,53.7636,15000.0
2013-03-27 15:00:00,70.17,70.17,70.11,70.17,67600.0,53.7636,53.7636,53.7176,53.7636,67600.0
2013-03-27 15:05:00,70.17,70.27,70.14,70.25,57800.0,53.7636,53.8402,53.7406,53.8249,57800.0
2013-03-27 15:10:00,70.25,70.28,70.23,70.26,28600.0,53.8249,53.8478,53.8095,53.8325,28600.0
2013-03-27 15:15:00,70.25,70.29,70.24,70.28,79800.0,53.8249,53.8555,53.8172,53.8478,79800.0
2013-03-27 15:20:00,70.28,70.31,70.23,70.26,95600.0,53.8478,53.8708,53.8095,53.8325,95600.0
2013-03-27 15:25:00,70.26,70.33,70.25,70.3,21600.0,53.8325,53.8861,53.8249,53.8632,21600.0
2013-03-27 15:30:00,70.3,70.44,70.3,70.44,111200.0,53.8632,53.9704,53.8632,53.9704,111200.0
2013-03-27 15:35:00,70.44,70.46,70.34,70.36,133800.0,53.9704,53.9858,53.8938,53.9091,133800.0
2013-03-27 15:40:00,70.35,70.36,70.32,70.35,53400.0,53.9015,53.9091,53.8785,53.9015,53400.0
2013-03-27 15:45:00,70.34,70.39,70.33,70.38,99000.0,53.8938,53.9321,53.8861,53.9245,99000.0
2013-03-27 15:50:00,70.38,70.42,70.34,70.41,101600.0,53.9245,53.9551,53.8938,53.9474,101600.0
2013-03-27 15:55:00,70.41,70.44,70.35,70.42,156800.0,53.9474,53.9704,53.9015,53.9551,156800.0
2013-03-28 09:30:00,70.57,70.87,70.55,70.81,72200.0,54.07,54.2999,54.0547,54.2539,72200.0
2013-03-28 09:35:00,70.83,70.88,70.72,70.72,41200.0,54.2692,54.3076,54.185,54.185,41200.0
2013-03-28 09:40:00,70.77,70.8,70.41,70.43,67800.0,54.2233,54.2463,53.9474,53.9628,67800.0
2013-03-28 09:45:00,70.44,70.57,70.44,70.54,19800.0,53.9704,54.07,53.9704,54.047,19800.0
2013-03-28 09:50:00,70.54,70.62,70.49,70.59,15400.0,54.047,54.1083,54.0087,54.0854,15400.0
2013-03-28 09:55:00,70.55,70.67,70.54,70.64,19600.0,54.0547,54.1467,54.047,54.1237,19600.0
2013-03-28 10:00:00,70.64,70.64,70.52,70.56,20200.0,54.1237,54.1237,54.0317,54.0624,20200.0
2013-03-28 10:05:00,70.55,70.57,70.42,70.51,33800.0,54.0547,54.07,53.9551,54.0241,33800.0
2013-03-28 10:10:00,70.52,70.63,70.51,70.6,13000.0,54.0317,54.116,54.0241,54.093,13000.0
2013-03-28 10:15:00,70.58,70.61,70.52,70.58,46400.0,54.0777,54.1007,54.0317,54.0777,46400.0
2013-03-28 10:20:00,70.56,70.69,70.55,70.67,15600.0,54.0624,54.162,54.0547,54.1467,15600.0
2013-03-28 10:25:00,70.66,70.77,70.66,70.75,34200.0,54.139,54.2233,54.139,54.2079,34200.0
2013-03-28 10:30:00,70.75,70.86,70.75,70.83,33800.0,54.2079,54.2922,54.2079,54.2692,33800.0
2013-03-28 10:35:00,70.82,70.88,70.79,70.88,26600.0,54.2616,54.3076,54.2386,54.3076,26600.0
2013-03-28 10:40:00,70.86,70.87,70.8,70.84,19400.0,54.2922,54.2999,54.2463,54.2769,19400.0
2013-03-28 10:45:00,70.84,70.88,70.83,70.84,24800.0,54.2769,54.3076,54.2692,54.2769,24800.0
2013-03-28 10:50:00,70.86,70.91,70.85,70.89,17600.0,54.2922,54.3305,54.2846,54.3152,17600.0
2013-03-28 10:55:00,70.89,71.15,70.89,71.1,69600.0,54.3152,54.5144,54.3152,54.4761,69600.0
2013-03-28 11:00:00,71.1,71.13,71.03,71.1,37800.0,54.4761,54.4991,54.4225,54.4761,37800.0
2013-03-28 11:05:00,71.05,71.14,71.05,71.08,34600.0,54.4378,54.5068,54.4378,54.4608,34600.0
2013-03-28 11:10:00,71.1,71.19,71.04,71.19,61800.0,54.4761,54.5451,54.4301,54.5451,61800.0
2013-03-28 11:15:00,71.18,71.24,71.14,71.22,46000.0,54.5374,54.5834,54.5068,54.5681,46000.0
2013-03-28 11:20:00,71.23,71.36,71.19,71.33,41800.0,54.5757,54.6753,54.5451,54.6523,41800.0
2013-03-28 11:25:00,71.32,71.5,71.3,71.47,73000.0,54.6447,54.7826,54.6294,54.7596,73000.0
2013-03-28 11:30:00,71.47,71.5,71.31,71.35,62800.0,54.7596,54.7826,54.637,54.6677,62800.0
2013-03-28 11:35:00,71.35,71.35,71.21,71.28,30600.0,54.6677,54.6677,54.5604,54.614,30600.0
2013-03-28 11:40:00,71.26,71.26,71.15,71.17,11400.0,54.5987,54.5987,54.5144,54.5297,11400.0
2013-03-28 11:45:00,71.17,71.22,71.15,71.22,16000.0,54.5297,54.5681,54.5144,54.5681,16000.0
2013-03-28 11:50:00,71.23,71.29,71.23,71.28,22600.0,54.5757,54.6217,54.5757,54.614,22600.0
2013-03-28 11:55:00,71.3,71.31,71.25,71.27,11000.0,54.6294,54.637,54.591,54.6064,11000.0
2013-03-28 12:00:00,71.28,71.28,71.1,71.11,19000.0,54.614,54.614,54.4761,54.4838,19000.0
2013-03-28 12:05:00,71.1,71.14,71.08,71.08,27400.0,54.4761,54.5068,54.4608,54.4608,27400.0
2013-03-28 12:10:00,71.1,71.16,71.06,71.07,15400.0,54.4761,54.5221,54.4455,54.4531,15400.0
2013-03-28 12:15:00,71.04,71.05,70.95,70.98,18800.0,54.4301,54.4378,54.3612,54.3842,18800.0
2013-03-28 12:20:00,70.98,71.01,70.97,70.98,9000.0,54.3842,54.4072,54.3765,54.3842,9000.0
2013-03-28 12:25:00,70.98,71.01,70.94,70.95,36800.0,54.3842,54.4072,54.3535,54.3612,36800.0
2013-03-28 12:30:00,70.95,70.98,70.94,70.96,9200.0,54.3612,54.3842,54.3535,54.3688,9200.0
2013-03-28 12:35:00,70.96,70.99,70.95,70.96,14600.0,54.3688,54.3918,54.3612,54.3688,14600.0
2013-03-28 12:40:00,70.98,71.01,70.97,71.01,9400.0,54.3842,54.4072,54.3765,54.4072,9400.0
2013-03-28 12:45:00,71.04,71.16,71.04,71.08,19800.0,54.4301,54.5221,54.4301,54.4608,19800.0
2013-03-28 12:50:00,71.1,71.1,71.03,71.05,8400.0,54.4761,54.4761,54.4225,54.4378,8400.0
2013-03-28 12:55:00,71.05,71.07,71.03,71.07,13400.0,54.4378,54.4531,54.4225,54.4531,13400.0
2013-03-28 13:00:00,71.06,71.07,71.03,71.07,28200.0,54.4455,54.4531,54.4225,54.4531,28200.0
2013-03-28 13:05:00,71.06,71.08,71.05,71.07,14400.0,54.4455,54.4608,54.4378,54.4531,14400.0
2013-03-28 13:10:00,71.06,71.1,71.03,71.09,27000.0,54.4455,54.4761,54.4225,54.4685,27000.0
2013-03-28 13:15:00,71.1,71.14,71.08,71.14,17800.0,54.4761,54.5068,54.4608,54.5068,17800.0
2013-03-28 13:20:00,71.14,71.17,71.13,71.16,18000.0,54.5068,54.5297,54.4991,54.5221,18000.0
2013-03-28 13:25:00,71.16,71.16,71.12,71.12,12800.0,54.5221,54.5221,54.4914,54.4914,12800.0
2013-03-28 13:30:00,71.11,71.13,71.08,71.08,8600.0,54.4838,54.4991,54.4608,54.4608,8600.0
2013-03-28 13:35:00,71.07,71.07,71.03,71.03,12400.0,54.4531,54.4531,54.4225,54.4225,12400.0
2013-03-28 13:40:00,71.04,71.06,70.95,71.01,31200.0,54.4301,54.4455,54.3612,54.4072,31200.0
2013-03-28 13:45:00,71.0,71.01,70.99,71.0,12800.0,54.3995,54.4072,54.3918,54.3995,12800.0
2013-03-28 13:50:00,71.0,71.02,70.99,71.0,16000.0,54.3995,54.4148,54.3918,54.3995,16000.0
2013-03-28 13:55:00,71.0,71.01,70.94,70.95,22800.0,54.3995,54.4072,54.3535,54.3612,22800.0
2013-03-28 14:00:00,70.95,70.99,70.95,70.97,47000.0,54.3612,54.3918,54.3612,54.3765,47000.0
2013-03-28 14:05:00,70.97,70.98,70.95,70.96,19400.0,54.3765,54.3842,54.3612,54.3688,19400.0
2013-03-28 14:10:00,70.96,70.97,70.92,70.94,73000.0,54.3688,54.3765,54.3382,54.3535,73000.0
2013-03-28 14:15:00,70.94,70.98,70.93,70.97,23600.0,54.3535,54.3842,54.3459,54.3765,23600.0
2013-03-28 14:20:00,70.98,71.07,70.97,71.04,18800.0,54.3842,54.4531,54.3765,54.4301,18800.0
2013-03-28 14:25:00,71.04,71.07,71.03,71.06,21400.0,54.4301,54.4531,54.4225,54.4455,21400.0
2013-03-28 14:30:00,71.06,71.07,71.03,71.04,26400.0,54.4455,54.4531,54.4225,54.4301,26400.0
2013-03-28 14:35:00,71.04,71.13,71.04,71.13,21600.0,54.4301,54.4991,54.4301,54.4991,21600.0
2013-03-28 14:40:00,71.12,71.18,71.09,71.17,33000.0,54.4914,54.5374,54.4685,54.5297,33000.0
2013-03-28 14:45:00,71.17,71.23,71.14,71.23,29200.0,54.5297,54.5757,54.5068,54.5757,29200.0
2013-03-28 14:50:00,71.24,71.3,71.23,71.3,63800.0,54.5834,54.6294,54.5757,54.6294,63800.0
2013-03-28 14:55:00,71.3,71.31,71.25,71.25,32200.0,54.6294,54.637,54.591,54.591,32200.0
2013-03-28 15:00:00,71.24,71.26,71.19,71.25,32800.0,54.5834,54.5987,54.5451,54.591,32800.0
2013-03-28 15:05:00,71.25,71.28,71.23,71.27,40800.0,54.591,54.614,54.5757,54.6064,40800.0
2013-03-28 15:10:00,71.27,71.31,71.24,71.31,44600.0,54.6064,54.637,54.5834,54.637,44600.0
2013-03-28 15:15:00,71.31,71.33,71.28,71.32,45000.0,54.637,54.6523,54.614,54.6447,45000.0
2013-03-28 15:20:00,71.32,71.4,71.31,71.33,49200.0,54.6447,54.706,54.637,54.6523,49200.0
2013-03-28 15:25:00,71.34,71.35,71.26,71.3,55200.0,54.66,54.6677,54.5987,54.6294,55200.0
2013-03-28 15:30:00,71.28,71.35,71.28,71.32,55800.0,54.614,54.6677,54.614,54.6447,55800.0
2013-03-28 15:35:00,71.32,71.37,71.32,71.32,86400.0,54.6447,54.683,54.6447,54.6447,86400.0
2013-03-28 15:40:00,71.31,71.31,71.17,71.19,91000.0,54.637,54.637,54.5297,54.5451,91000.0
2013-03-28 15:45:00,71.19,71.2,71.13,71.17,130400.0,54.5451,54.5527,54.4991,54.5297,130400.0
2013-03-28 15:50:00,71.17,71.26,71.17,71.2,116600.0,54.5297,54.5987,54.5297,54.5527,116600.0
2013-03-28 15:55:00,71.2,71.26,71.08,71.19,408400.0,54.5527,54.5987,54.4608,54.5451,408400.0
2013-04-01 09:30:00,71.21,71.49,71.21,71.39,59000.0,54.5604,54.7749,54.5604,54.6983,59000.0
2013-04-01 09:35:00,71.39,71.39,71.22,71.35,37000.0,54.6983,54.6983,54.5681,54.6677,37000.0
2013-04-01 09:40:00,71.36,71.39,71.31,71.33,42600.0,54.6753,54.6983,54.637,54.6523,42600.0
2013-04-01 09:45:00,71.32,71.36,71.2,71.22,46600.0,54.6447,54.6753,54.5527,54.5681,46600.0
2013-04-01 09:50:00,71.23,71.24,71.16,71.24,16800.0,54.5757,54.5834,54.5221,54.5834,16800.0
2013-04-01 09:55:00,71.22,71.23,71.07,71.1,31000.0,54.5681,54.5757,54.4531,54.4761,31000.0
2013-04-01 10:00:00,71.1,71.1,70.72,70.87,66600.0,54.4761,54.4761,54.185,54.2999,66600.0
2013-04-01 10:05:00,70.84,70.86,70.72,70.77,28800.0,54.2769,54.2922,54.185,54.2233,28800.0
2013-04-01 10:10:00,70.77,70.81,70.66,70.66,72800.0,54.2233,54.2539,54.139,54.139,72800.0
2013-04-01 10:15:00,70.65,70.72,70.63,70.68,41400.0,54.1313,54.185,54.116,54.1543,41400.0
2013-04-01 10:20:00,70.66,70.68,70.61,70.61,25000.0,54.139,54.1543,54.1007,54.1007,25000.0
2013-04-01 10:25:00,70.61,70.64,70.57,70.57,43400.0,54.1007,54.1237,54.07,54.07,43400.0
2013-04-01 10:30:00,70.58,70.59,70.45,70.51,71200.0,54.0777,54.0854,53.9781,54.0241,71200.0
2013-04-01 10:35:00,70.51,70.55,70.44,70.47,36200.0,54.0241,54.0547,53.9704,53.9934,36200.0
2013-04-01 10:40:00,70.42,70.42,70.27,70.32,35600.0,53.9551,53.9551,53.8402,53.8785,35600.0
2013-04-01 10:45:00,70.3,70.3,70.11,70.11,58000.0,53.8632,53.8632,53.7176,53.7176,58000.0
2013-04-01 10:50:00,70.11,70.14,70.07,70.08,32600.0,53.7176,53.7406,53.6869,53.6946,32600.0
2013-04-01 10:55:00,70.1,70.29,70.09,70.23,20200.0,53.7099,53.8555,53.7023,53.8095,20200.0
2013-04-01 11:00:00,70.23,70.25,70.17,70.17,20600.0,53.8095,53.8249,53.7636,53.7636,20600.0
2013-04-01 11:05:00,70.17,70.29,70.17,70.25,16000.0,53.7636,53.8555,53.7636,53.8249,16000.0
2013-04-01 11:10:00,70.27,70.3,70.26,70.29,10400.0,53.8402,53.8632,53.8325,53.8555,10400.0
2013-04-01 11:15:00,70.29,70.36,70.23,70.34,25600.0,53.8555,53.9091,53.8095,53.8938,25600.0
2013-04-01 11:20:00,70.34,70.35,70.26,70.29,41000.0,53.8938,53.9015,53.8325,53.8555,41000.0
2013-04-01 11:25:00,70.29,70.32,70.21,70.32,22000.0,53.8555,53.8785,53.7942,53.8785,22000.0
2013-04-01 11:30:00,70.32,70.35,70.28,70.29,16400.0,53.8785,53.9015,53.8478,53.8555,16400.0
2013-04-01 11:35:00,70.31,70.36,70.23,70.23,13600.0,53.8708,53.9091,53.8095,53.8095,13600.0
2013-04-01 11:40:00,70.23,70.27,70.18,70.21,8600.0,53.8095,53.8402,53.7712,53.7942,8600.0
2013-04-01 11:45:00,70.21,70.22,70.16,70.22,8400.0,53.7942,53.8019,53.7559,53.8019,8400.0
2013-04-01 11:50:00,70.22,70.23,70.18,70.21,16400.0,53.8019,53.8095,53.7712,53.7942,16400.0
2013-04-01 11:55:00,70.2,70.24,70.16,70.22,7000.0,53.7865,53.8172,53.7559,53.8019,7000.0
2013-04-01 12:00:00,70.2,70.21,70.16,70.21,8600.0,53.7865,53.7942,53.7559,53.7942,8600.0
2013-04-01 12:05:00,70.17,70.26,70.17,70.24,9800.0,53.7636,53.8325,53.7636,53.8172,9800.0
2013-04-01 12:10:00,70.24,70.27,70.23,70.26,9400.0,53.8172,53.8402,53.8095,53.8325,9400.0
2013-04-01 12:15:00,70.27,70.28,70.24,70.26,12400.0,53.8402,53.8478,53.8172,53.8325,12400.0
2013-04-01 12:20:00,70.26,70.26,70.2,70.2,14800.0,53.8325,53.8325,53.7865,53.7865,14800.0
2013-04-01 12:25:00,70.21,70.27,70.18,70.27,25000.0,53.7942,53.8402,53.7712,53.8402,25000.0
2013-04-01 12:30:00,70.27,70.29,70.22,70.23,6000.0,53.8402,53.8555,53.8019,53.8095,6000.0
2013-04-01 12:35:00,70.23,70.28,70.22,70.26,14800.0,53.8095,53.8478,53.8019,53.8325,14800.0
2013-04-01 12:40:00,70.29,70.29,70.24,70.25,16000.0,53.8555,53.8555,53.8172,53.8249,16000.0
2013-04-01 12:45:00,70.25,70.25,70.2,70.23,15400.0,53.8249,53.8249,53.7865,53.8095,15400.0
2013-04-01 12:50:00,70.21,70.28,70.21,70.22,10400.0,53.7942,53.8478,53.7942,53.8019,10400.0
2013-04-01 12:55:00,70.21,70.27,70.19,70.27,11800.0,53.7942,53.8402,53.7789,53.8402,11800.0
2013-04-01 13:00:00,70.25,70.31,70.22,70.31,15200.0,53.8249,53.8708,53.8019,53.8708,15200.0
2013-04-01 13:05:00,70.32,70.35,70.32,70.35,7800.0,53.8785,53.9015,53.8785,53.9015,7800.0
2013-04-01 13:10:00,70.33,70.39,70.33,70.37,10400.0,53.8861,53.9321,53.8861,53.9168,10400.0
2013-04-01 13:15:00,70.37,70.39,70.36,70.38,7000.0,53.9168,53.9321,53.9091,53.9245,7000.0
2013-04-01 13:20:00,70.39,70.39,70.35,70.38,5600.0,53.9321,53.9321,53.9015,53.9245,5600.0
2013-04-01 13:25:00,70.39,70.44,70.38,70.42,10200.0,53.9321,53.9704,53.9245,53.9551,10200.0
2013-04-01 13:30:00,70.42,70.42,70.35,70.37,12200.0,53.9551,53.9551,53.9015,53.9168,12200.0
2013-04-01 13:35:00,70.36,70.37,70.3,70.34,23000.0,53.9091,53.9168,53.8632,53.8938,23000.0
2013-04-01 13:40:00,70.34,70.34,70.19,70.2,19800.0,53.8938,53.8938,53.7789,53.7865,19800.0
2013-04-01 13:45:00,70.19,70.22,70.17,70.21,26000.0,53.7789,53.8019,53.7636,53.7942,26000.0
2013-04-01 13:50:00,70.22,70.22,70.17,70.19,29000.0,53.8019,53.8019,53.7636,53.7789,29000.0
2013-04-01 13:55:00,70.19,70.19,70.1,70.16,40400.0,53.7789,53.7789,53.7099,53.7559,40400.0
2013-04-01 14:00:00,70.17,70.23,70.15,70.15,19200.0,53.7636,53.8095,53.7482,53.7482,19200.0
2013-04-01 14:05:00,70.16,70.24,70.15,70.24,46000.0,53.7559,53.8172,53.7482,53.8172,46000.0
2013-04-01 14:10:00,70.24,70.25,70.17,70.23,26800.0,53.8172,53.8249,53.7636,53.8095,26800.0
2013-04-01 14:15:00,70.25,70.25,70.14,70.14,26600.0,53.8249,53.8249,53.7406,53.7406,26600.0
2013-04-01 14:20:00,70.13,70.18,70.13,70.14,17000.0,53.7329,53.7712,53.7329,53.7406,17000.0
2013-04-01 14:25:00,70.14,70.18,70.13,70.16,27400.0,53.7406,53.7712,53.7329,53.7559,27400.0
2013-04-01 14:30:00,70.17,70.17,70.07,70.07,35000.0,53.7636,53.7636,53.6869,53.6869,35000.0
2013-04-01 14:35:00,70.08,70.14,70.06,70.06,35600.0,53.6946,53.7406,53.6793,53.6793,35600.0
2013-04-01 14:40:00,70.06,70.11,70.06,70.11,28600.0,53.6793,53.7176,53.6793,53.7176,28600.0
2013-04-01 14:45:00,70.11,70.17,70.11,70.16,15800.0,53.7176,53.7636,53.7176,53.7559,15800.0
2013-04-01 14:50:00,70.16,70.21,70.15,70.21,16800.0,53.7559,53.7942,53.7482,53.7942,16800.0
2013-04-01 14:55:00,70.2,70.22,70.12,70.13,18000.0,53.7865,53.8019,53.7252,53.7329,18000.0
2013-04-01 15:00:00,70.13,70.21,70.11,70.21,34000.0,53.7329,53.7942,53.7176,53.7942,34000.0
2013-04-01 15:05:00,70.22,70.24,70.16,70.17,55400.0,53.8019,53.8172,53.7559,53.7636,55400.0
2013-04-01 15:10:00,70.17,70.19,70.13,70.19,34000.0,53.7636,53.7789,53.7329,53.7789,34000.0
2013-04-01 15:15:00,70.18,70.19,70.09,70.1,49400.0,53.7712,53.7789,53.7023,53.7099,49400.0
2013-04-01 15:20:00,70.08,70.09,69.99,70.0,75200.0,53.6946,53.7023,53.6256,53.6333,75200.0
2013-04-01 15:25:00,70.01,70.1,70.0,70.08,38800.0,53.641,53.7099,53.6333,53.6946,38800.0
2013-04-01 15:30:00,70.08,70.13,70.0,70.0,72600.0,53.6946,53.7329,53.6333,53.6333,72600.0
2013-04-01 15:35:00,70.02,70.08,69.99,70.05,57600.0,53.6486,53.6946,53.6256,53.6716,57600.0
2013-04-01 15:40:00,70.05,70.05,69.98,70.01,69000.0,53.6716,53.6716,53.618,53.641,69000.0
2013-04-01 15:45:00,70.02,70.05,69.96,69.97,74800.0,53.6486,53.6716,53.6027,53.6103,74800.0
2013-04-01 15:50:00,69.98,70.07,69.97,70.02,72600.0,53.618,53.6869,53.6103,53.6486,72600.0
2013-04-01 15:55:00,70.03,70.08,70.02,70.06,112600.0,53.6563,53.6946,53.6486,53.6793,112600.0
2013-04-02 09:30:00,70.51,70.79,70.37,70.75,81800.0,54.0241,54.2386,53.9168,54.2079,81800.0
2013-04-02 09:35:00,70.79,70.98,70.75,70.77,70200.0,54.2386,54.3842,54.2079,54.2233,70200.0
2013-04-02 09:40:00,70.77,70.88,70.72,70.87,55000.0,54.2233,54.3076,54.185,54.2999,55000.0
2013-04-02 09:45:00,70.88,70.95,70.84,70.94,53600.0,54.3076,54.3612,54.2769,54.3535,53600.0
2013-04-02 09:50:00,70.94,71.16,70.92,71.14,148400.0,54.3535,54.5221,54.3382,54.5068,148400.0
2013-04-02 09:55:00,71.14,71.14,71.07,71.08,65400.0,54.5068,54.5068,54.4531,54.4608,65400.0
2013-04-02 10:00:00,71.07,71.25,71.05,71.05,84800.0,54.4531,54.591,54.4378,54.4378,84800.0
2013-04-02 10:05:00,71.05,71.06,70.97,71.02,34600.0,54.4378,54.4455,54.3765,54.4148,34600.0
2013-04-02 10:10:00,71.01,71.01,70.88,70.88,26200.0,54.4072,54.4072,54.3076,54.3076,26200.0
2013-04-02 10:15:00,70.86,70.89,70.77,70.88,82600.0,54.2922,54.3152,54.2233,54.3076,82600.0
2013-04-02 10:20:00,70.86,70.92,70.78,70.92,32400.0,54.2922,54.3382,54.2309,54.3382,32400.0
2013-04-02 10:25:00,70.92,70.95,70.67,70.81,134200.0,54.3382,54.3612,54.1467,54.2539,134200.0
2013-04-02 10:30:00,70.8,70.92,70.69,70.92,70200.0,54.2463,54.3382,54.162,54.3382,70200.0
2013-04-02 10:35:00,70.92,71.21,70.91,71.21,56600.0,54.3382,54.5604,54.3305,54.5604,56600.0
2013-04-02 10:40:00,71.21,71.24,71.02,71.05,66600.0,54.5604,54.5834,54.4148,54.4378,66600.0
2013-04-02 10:45:00,71.07,71.17,71.01,71.14,21200.0,54.4531,54.5297,54.4072,54.5068,21200.0
2013-04-02 10:50:00,71.16,71.21,71.11,71.2,19200.0,54.5221,54.5604,54.4838,54.5527,19200.0
2013-04-02 10:55:00,71.17,71.19,71.14,71.17,25800.0,54.5297,54.5451,54.5068,54.5297,25800.0
2013-04-02 11:00:00,71.17,71.19,71.07,71.12,34200.0,54.5297,54.5451,54.4531,54.4914,34200.0
2013-04-02 11:05:00,71.11,71.14,70.97,71.01,34600.0,54.4838,54.5068,54.3765,54.4072,34600.0
2013-04-02 11:10:00,71.01,71.02,70.93,70.99,41800.0,54.4072,54.4148,54.3459,54.3918,41800.0
2013-04-02 11:15:00,71.0,71.07,71.0,71.07,17800.0,54.3995,54.4531,54.3995,54.4531,17800.0
2013-04-02 11:20:00,71.07,71.17,71.05,71.16,17800.0,54.4531,54.5297,54.4378,54.5221,17800.0
2013-04-02 11:25:00,71.17,71.19,71.12,71.12,37400.0,54.5297,54.5451,54.4914,54.4914,37400.0
2013-04-02 11:30:00,71.12,71.14,71.08,71.11,23000.0,54.4914,54.5068,54.4608,54.4838,23000.0
2013-04-02 11:35:00,71.12,71.17,71.1,71.11,31400.0,54.4914,54.5297,54.4761,54.4838,31400.0
2013-04-02 11:40:00,71.11,71.13,71.07,71.09,14200.0,54.4838,54.4991,54.4531,54.4685,14200.0
2013-04-02 11:45:00,71.07,71.07,70.99,71.03,30800.0,54.4531,54.4531,54.3918,54.4225,30800.0
2013-04-02 11:50:00,71.03,71.13,71.03,71.13,20000.0,54.4225,54.4991,54.4225,54.4991,20000.0
2013-04-02 11:55:00,71.12,71.2,71.12,71.17,27200.0,54.4914,54.5527,54.4914,54.5297,27200.0
2013-04-02 12:00:00,71.18,71.2,71.17,71.19,15600.0,54.5374,54.5527,54.5297,54.5451,15600.0
2013-04-02 12:05:00,71.2,71.22,71.1,71.1,27200.0,54.5527,54.5681,54.4761,54.4761,27200.0
2013-04-02 12:10:00,71.11,71.12,71.0,71.03,35400.0,54.4838,54.4914,54.3995,54.4225,35400.0
2013-04-02 12:15:00,71.02,71.09,71.02,71.05,20800.0,54.4148,54.4685,54.4148,54.4378,20800.0
2013-04-02 12:20:00,71.02,71.04,71.0,71.02,16400.0,54.4148,54.4301,54.3995,54.4148,16400.0
2013-04-02 12:25:00,71.03,71.05,71.01,71.01,13600.0,54.4225,54.4378,54.4072,54.4072,13600.0
2013-04-02 12:30:00,71.03,71.05,71.02,71.03,8000.0,54.4225,54.4378,54.4148,54.4225,8000.0
2013-04-02 12:35:00,71.03,71.04,71.01,71.04,17400.0,54.4225,54.4301,54.4072,54.4301,17400.0
2013-04-02 12:40:00,71.02,71.02,71.01,71.02,15800.0,54.4148,54.4148,54.4072,54.4148,15800.0
2013-04-02 12:45:00,71.02,71.1,71.02,71.08,7800.0,54.4148,54.4761,54.4148,54.4608,7800.0
2013-04-02 12:50:00,71.1,71.17,71.1,71.17,22600.0,54.4761,54.5297,54.4761,54.5297,22600.0
2013-04-02 12:55:00,71.16,71.22,71.16,71.18,27400.0,54.5221,54.5681,54.5221,54.5374,27400.0
2013-04-02 13:00:00,71.17,71.17,71.15,71.15,27600.0,54.5297,54.5297,54.5144,54.5144,27600.0
2013-04-02 13:05:00,71.16,71.21,71.15,71.18,17400.0,54.5221,54.5604,54.5144,54.5374,17400.0
2013-04-02 13:10:00,71.18,71.19,71.17,71.18,16200.0,54.5374,54.5451,54.5297,54.5374,16200.0
2013-04-02 13:15:00,71.18,71.2,71.07,71.07,25600.0,54.5374,54.5527,54.4531,54.4531,25600.0
2013-04-02 13:20:00,71.05,71.1,71.04,71.1,23000.0,54.4378,54.4761,54.4301,54.4761,23000.0
2013-04-02 13:25:00,71.09,71.09,71.04,71.07,31000.0,54.4685,54.4685,54.4301,54.4531,31000.0
2013-04-02 13:30:00,71.05,71.15,71.05,71.15,14800.0,54.4378,54.5144,54.4378,54.5144,14800.0
2013-04-02 13:35:00,71.14,71.24,71.13,71.2,39400.0,54.5068,54.5834,54.4991,54.5527,39400.0
2013-04-02 13:40:00,71.2,71.26,71.2,71.21,28600.0,54.5527,54.5987,54.5527,54.5604,28600.0
2013-04-02 13:45:00,71.21,71.28,71.21,71.22,39600.0,54.5604,54.614,54.5604,54.5681,39600.0
2013-04-02 13:50:00,71.22,71.33,71.2,71.32,46000.0,54.5681,54.6523,54.5527,54.6447,46000.0
2013-04-02 13:55:00,71.3,71.3,71.24,71.28,28600.0,54.6294,54.6294,54.5834,54.614,28600.0
2013-04-02 14:00:00,71.27,71.27,71.19,71.2,27200.0,54.6064,54.6064,54.5451,54.5527,27200.0
2013-04-02 14:05:00,71.19,71.23,71.19,71.21,17200.0,54.5451,54.5757,54.5451,54.5604,17200.0
2013-04-02 14:10:00,71.22,71.24,71.21,71.23,20000.0,54.5681,54.5834,54.5604,54.5757,20000.0
2013-04-02 14:15:00,71.22,71.22,71.08,71.08,35400.0,54.5681,54.5681,54.4608,54.4608,35400.0
2013-04-02 14:20:00,71.08,71.13,71.08,71.1,22200.0,54.4608,54.4991,54.4608,54.4761,22200.0
2013-04-02 14:25:00,71.1,71.11,71.01,71.03,36400.0,54.4761,54.4838,54.4072,54.4225,36400.0
2013-04-02 14:30:00,71.01,71.02,70.9,70.97,55800.0,54.4072,54.4148,54.3229,54.3765,55800.0
2013-04-02 14:35:00,70.95,71.01,70.9,70.97,40400.0,54.3612,54.4072,54.3229,54.3765,40400.0
2013-04-02 14:40:00,70.97,70.97,70.71,70.74,175200.0,54.3765,54.3765,54.1773,54.2003,175200.0
2013-04-02 14:45:00,70.75,70.77,70.68,70.69,33200.0,54.2079,54.2233,54.1543,54.162,33200.0
2013-04-02 14:50:00,70.67,70.69,70.5,70.53,100800.0,54.1467,54.162,54.0164,54.0394,100800.0
2013-04-02 14:55:00,70.55,70.67,70.55,70.67,87000.0,54.0547,54.1467,54.0547,54.1467,87000.0
2013-04-02 15:00:00,70.67,70.77,70.63,70.77,40200.0,54.1467,54.2233,54.116,54.2233,40200.0
2013-04-02 15:05:00,70.77,70.78,70.67,70.71,24000.0,54.2233,54.2309,54.1467,54.1773,24000.0
2013-04-02 15:10:00,70.71,70.72,70.54,70.57,53800.0,54.1773,54.185,54.047,54.07,53800.0
2013-04-02 15:15:00,70.58,70.88,70.51,70.52,53400.0,54.0777,54.3076,54.0241,54.0317,53400.0
2013-04-02 15:20:00,70.53,70.57,70.42,70.5,58000.0,54.0394,54.07,53.9551,54.0164,58000.0
2013-04-02 15:25:00,70.49,70.57,70.47,70.5,74800.0,54.0087,54.07,53.9934,54.0164,74800.0
2013-04-02 15:30:00,70.5,70.52,70.44,70.52,79000.0,54.0164,54.0317,53.9704,54.0317,79000.0
2013-04-02 15:35:00,70.52,70.54,70.42,70.47,56400.0,54.0317,54.047,53.9551,53.9934,56400.0
2013-04-02 15:40:00,70.46,70.46,70.26,70.27,127600.0,53.9858,53.9858,53.8325,53.8402,127600.0
2013-04-02 15:45:00,70.26,70.29,70.22,70.25,92400.0,53.8325,53.8555,53.8019,53.8249,92400.0
2013-04-02 15:50:00,70.26,70.35,70.25,70.26,107600.0,53.8325,53.9015,53.8249,53.8325,107600.0
2013-04-02 15:55:00,70.27,70.43,70.25,70.41,197600.0,53.8402,53.9628,53.8249,53.9474,197600.0
2013-04-03 09:30:00,70.41,70.69,70.38,70.65,50400.0,53.9474,54.162,53.9245,54.1313,50400.0
2013-04-03 09:35:00,70.68,70.68,70.38,70.54,53800.0,54.1543,54.1543,53.9245,54.047,53800.0
2013-04-03 09:40:00,70.53,70.54,70.22,70.28,46200.0,54.0394,54.047,53.8019,53.8478,46200.0
2013-04-03 09:45:00,70.27,70.35,70.14,70.17,55600.0,53.8402,53.9015,53.7406,53.7636,55600.0
2013-04-03 09:50:00,70.19,70.35,70.17,70.33,47600.0,53.7789,53.9015,53.7636,53.8861,47600.0
2013-04-03 09:55:00,70.36,70.55,70.33,70.51,45000.0,53.9091,54.0547,53.8861,54.0241,45000.0
2013-04-03 10:00:00,70.51,70.51,69.86,69.86,85800.0,54.0241,54.0241,53.526,53.526,85800.0
2013-04-03 10:05:00,69.88,69.89,69.74,69.8,100200.0,53.5414,53.549,53.4341,53.4801,100200.0
2013-04-03 10:10:00,69.81,69.87,69.77,69.78,42000.0,53.4877,53.5337,53.4571,53.4647,42000.0
2013-04-03 10:15:00,69.76,69.8,69.63,69.75,116200.0,53.4494,53.4801,53.3498,53.4418,116200.0
2013-04-03 10:20:00,69.78,70.06,69.76,70.06,61600.0,53.4647,53.6793,53.4494,53.6793,61600.0
2013-04-03 10:25:00,70.06,70.1,69.95,70.04,36000.0,53.6793,53.7099,53.595,53.664,36000.0
2013-04-03 10:30:00,70.04,70.05,69.94,70.0,55800.0,53.664,53.6716,53.5873,53.6333,55800.0
2013-04-03 10:35:00,70.05,70.11,70.01,70.03,42400.0,53.6716,53.7176,53.641,53.6563,42400.0
2013-04-03 10:40:00,70.01,70.08,70.0,70.05,65200.0,53.641,53.6946,53.6333,53.6716,65200.0
2013-04-03 10:45:00,70.02,70.08,69.96,70.04,39600.0,53.6486,53.6946,53.6027,53.664,39600.0
2013-04-03 10:50:00,70.04,70.23,70.03,70.19,44000.0,53.664,53.8095,53.6563,53.7789,44000.0
2013-04-03 10:55:00,70.17,70.22,69.95,69.95,123200.0,53.7636,53.8019,53.595,53.595,123200.0
2013-04-03 11:00:00,69.97,70.05,69.83,69.83,58000.0,53.6103,53.6716,53.5031,53.5031,58000.0
2013-04-03 11:05:00,69.86,69.98,69.81,69.83,30800.0,53.526,53.618,53.4877,53.5031,30800.0
2013-04-03 11:10:00,69.87,69.87,69.67,69.77,46600.0,53.5337,53.5337,53.3805,53.4571,46600.0
2013-04-03 11:15:00,69.77,69.78,69.67,69.7,31000.0,53.4571,53.4647,53.3805,53.4034,31000.0
2013-04-03 11:20:00,69.69,69.87,69.65,69.85,29600.0,53.3958,53.5337,53.3651,53.5184,29600.0
2013-04-03 11:25:00,69.85,69.89,69.83,69.89,32400.0,53.5184,53.549,53.5031,53.549,32400.0
2013-04-03 11:30:00,69.88,69.91,69.79,69.83,37600.0,53.5414,53.5643,53.4724,53.5031,37600.0
2013-04-03 11:35:00,69.83,69.94,69.83,69.92,20400.0,53.5031,53.5873,53.5031,53.572,20400.0
2013-04-03 11:40:00,69.93,69.95,69.88,69.91,14800.0,53.5797,53.595,53.5414,53.5643,14800.0
2013-04-03 11:45:00,69.91,70.02,69.9,70.01,44600.0,53.5643,53.6486,53.5567,53.641,44600.0
2013-04-03 11:50:00,70.0,70.03,69.98,70.01,62200.0,53.6333,53.6563,53.618,53.641,62200.0
2013-04-03 11:55:00,70.03,70.11,70.02,70.03,24000.0,53.6563,53.7176,53.6486,53.6563,24000.0
2013-04-03 12:00:00,70.02,70.07,69.92,70.0,34600.0,53.6486,53.6869,53.572,53.6333,34600.0
2013-04-03 12:05:00,70.0,70.06,69.97,70.01,18000.0,53.6333,53.6793,53.6103,53.641,18000.0
2013-04-03 12:10:00,70.01,70.12,70.01,70.1,19200.0,53.641,53.7252,53.641,53.7099,19200.0
2013-04-03 12:15:00,70.1,70.1,69.92,69.95,23200.0,53.7099,53.7099,53.572,53.595,23200.0
2013-04-03 12:20:00,69.92,70.0,69.91,69.96,14600.0,53.572,53.6333,53.5643,53.6027,14600.0
2013-04-03 12:25:00,69.94,69.95,69.86,69.86,23000.0,53.5873,53.595,53.526,53.526,23000.0
2013-04-03 12:30:00,69.87,69.91,69.83,69.83,75400.0,53.5337,53.5643,53.5031,53.5031,75400.0
2013-04-03 12:35:00,69.85,69.85,69.76,69.77,25400.0,53.5184,53.5184,53.4494,53.4571,25400.0
2013-04-03 12:40:00,69.77,69.77,69.63,69.71,37800.0,53.4571,53.4571,53.3498,53.4111,37800.0
2013-04-03 12:45:00,69.7,69.8,69.68,69.75,33400.0,53.4034,53.4801,53.3881,53.4418,33400.0
2013-04-03 12:50:00,69.75,69.8,69.75,69.78,28000.0,53.4418,53.4801,53.4418,53.4647,28000.0
2013-04-03 12:55:00,69.79,69.83,69.78,69.8,30600.0,53.4724,53.5031,53.4647,53.4801,30600.0
2013-04-03 13:00:00,69.79,69.83,69.77,69.83,38200.0,53.4724,53.5031,53.4571,53.5031,38200.0
2013-04-03 13:05:00,69.83,69.86,69.78,69.83,22800.0,53.5031,53.526,53.4647,53.5031,22800.0
2013-04-03 13:10:00,69.83,69.86,69.78,69.78,15800.0,53.5031,53.526,53.4647,53.4647,15800.0
2013-04-03 13:15:00,69.77,69.83,69.67,69.8,30200.0,53.4571,53.5031,53.3805,53.4801,30200.0
2013-04-03 13:20:00,69.8,69.8,69.63,69.7,25400.0,53.4801,53.4801,53.3498,53.4034,25400.0
2013-04-03 13:25:00,69.7,69.78,69.67,69.69,20800.0,53.4034,53.4647,53.3805,53.3958,20800.0
2013-04-03 13:30:00,69.7,69.74,69.7,69.73,51200.0,53.4034,53.4341,53.4034,53.4264,51200.0
2013-04-03 13:35:00,69.72,69.74,69.65,69.67,57200.0,53.4188,53.4341,53.3651,53.3805,57200.0
2013-04-03 13:40:00,69.67,69.71,69.63,69.69,43200.0,53.3805,53.4111,53.3498,53.3958,43200.0
2013-04-03 13:45:00,69.7,69.77,69.65,69.77,38000.0,53.4034,53.4571,53.3651,53.4571,38000.0
2013-04-03 13:50:00,69.77,69.8,69.72,69.77,43000.0,53.4571,53.4801,53.4188,53.4571,43000.0
2013-04-03 13:55:00,69.77,69.79,69.63,69.64,49600.0,53.4571,53.4724,53.3498,53.3575,49600.0
2013-04-03 14:00:00,69.63,69.67,69.52,69.52,43800.0,53.3498,53.3805,53.2655,53.2655,43800.0
2013-04-03 14:05:00,69.52,69.58,69.45,69.54,60400.0,53.2655,53.3115,53.2119,53.2809,60400.0
2013-04-03 14:10:00,69.54,69.77,69.54,69.72,36000.0,53.2809,53.4571,53.2809,53.4188,36000.0
2013-04-03 14:15:00,69.76,69.79,69.72,69.75,24800.0,53.4494,53.4724,53.4188,53.4418,24800.0
2013-04-03 14:20:00,69.75,69.78,69.7,69.7,25200.0,53.4418,53.4647,53.4034,53.4034,25200.0
2013-04-03 14:25:00,69.69,69.74,69.61,69.64,24000.0,53.3958,53.4341,53.3345,53.3575,24000.0
2013-04-03 14:30:00,69.64,69.69,69.55,69.67,23600.0,53.3575,53.3958,53.2885,53.3805,23600.0
2013-04-03 14:35:00,69.7,69.75,69.67,69.74,23800.0,53.4034,53.4418,53.3805,53.4341,23800.0
2013-04-03 14:40:00,69.76,69.79,69.74,69.76,40000.0,53.4494,53.4724,53.4341,53.4494,40000.0
2013-04-03 14:45:00,69.76,69.8,69.69,69.77,54000.0,53.4494,53.4801,53.3958,53.4571,54000.0
2013-04-03 14:50:00,69.79,69.89,69.78,69.84,53000.0,53.4724,53.549,53.4647,53.5107,53000.0
2013-04-03 14:55:00,69.86,69.89,69.83,69.88,28800.0,53.526,53.549,53.5031,53.5414,28800.0
2013-04-03 15:00:00,69.86,69.88,69.8,69.8,31800.0,53.526,53.5414,53.4801,53.4801,31800.0
2013-04-03 15:05:00,69.81,69.89,69.76,69.81,39800.0,53.4877,53.549,53.4494,53.4877,39800.0
2013-04-03 15:10:00,69.81,69.85,69.74,69.76,38400.0,53.4877,53.5184,53.4341,53.4494,38400.0
2013-04-03 15:15:00,69.76,69.77,69.67,69.67,30200.0,53.4494,53.4571,53.3805,53.3805,30200.0
2013-04-03 15:20:00,69.67,69.68,69.53,69.55,66400.0,53.3805,53.3881,53.2732,53.2885,66400.0
2013-04-03 15:25:00,69.56,69.58,69.47,69.47,59000.0,53.2962,53.3115,53.2272,53.2272,59000.0
2013-04-03 15:30:00,69.48,69.48,69.31,69.31,108200.0,53.2349,53.2349,53.1046,53.1046,108200.0
2013-04-03 15:35:00,69.3,69.31,69.17,69.25,99200.0,53.097,53.1046,52.9974,53.0587,99200.0
2013-04-03 15:40:00,69.25,69.36,69.19,69.32,136600.0,53.0587,53.1429,53.0127,53.1123,136600.0
2013-04-03 15:45:00,69.32,69.54,69.32,69.5,117200.0,53.1123,53.2809,53.1123,53.2502,117200.0
2013-04-03 15:50:00,69.5,69.58,69.48,69.55,95400.0,53.2502,53.3115,53.2349,53.2885,95400.0
2013-04-03 15:55:00,69.55,69.65,69.35,69.39,435400.0,53.2885,53.3651,53.1353,53.1659,435400.0
2013-04-04 09:30:00,69.3,69.41,69.02,69.03,160200.0,53.097,53.1813,52.8824,52.8901,160200.0
2013-04-04 09:35:00,69.04,69.04,68.44,68.47,249400.0,52.8978,52.8978,52.438,52.461,249400.0
2013-04-04 09:40:00,68.49,68.88,68.43,68.85,141600.0,52.4764,52.7752,52.4304,52.7522,141600.0
2013-04-04 09:45:00,68.86,69.12,68.86,68.98,96000.0,52.7598,52.9591,52.7598,52.8518,96000.0
2013-04-04 09:50:00,68.97,69.07,68.92,69.07,37800.0,52.8441,52.9207,52.8058,52.9207,37800.0
2013-04-04 09:55:00,69.08,69.16,69.0,69.03,53800.0,52.9284,52.9897,52.8671,52.8901,53800.0
2013-04-04 10:00:00,69.02,69.22,69.02,69.19,48400.0,52.8824,53.0357,52.8824,53.0127,48400.0
2013-04-04 10:05:00,69.19,69.2,69.07,69.15,44000.0,53.0127,53.0204,52.9207,52.982,44000.0
2013-04-04 10:10:00,69.14,69.2,69.06,69.2,40000.0,52.9744,53.0204,52.9131,53.0204,40000.0
2013-04-04 10:15:00,69.19,69.19,69.0,69.0,63000.0,53.0127,53.0127,52.8671,52.8671,63000.0
2013-04-04 10:20:00,69.0,69.02,68.75,68.78,127600.0,52.8671,52.8824,52.6756,52.6986,127600.0
2013-04-04 10:25:00,68.79,68.84,68.67,68.74,81400.0,52.7062,52.7445,52.6143,52.6679,81400.0
2013-04-04 10:30:00,68.73,68.97,68.71,68.75,96200.0,52.6602,52.8441,52.6449,52.6756,96200.0
2013-04-04 10:35:00,68.75,68.85,68.66,68.72,49000.0,52.6756,52.7522,52.6066,52.6526,49000.0
2013-04-04 10:40:00,68.73,68.98,68.72,68.85,49400.0,52.6602,52.8518,52.6526,52.7522,49400.0
2013-04-04 10:45:00,68.86,68.86,68.74,68.78,56200.0,52.7598,52.7598,52.6679,52.6986,56200.0
2013-04-04 10:50:00,68.79,68.99,68.79,68.92,60600.0,52.7062,52.8595,52.7062,52.8058,60600.0
2013-04-04 10:55:00,68.92,68.93,68.75,68.8,51000.0,52.8058,52.8135,52.6756,52.7139,51000.0
2013-04-04 11:00:00,68.8,68.97,68.79,68.95,65200.0,52.7139,52.8441,52.7062,52.8288,65200.0
2013-04-04 11:05:00,68.96,69.02,68.82,68.88,51600.0,52.8365,52.8824,52.7292,52.7752,51600.0
2013-04-04 11:10:00,68.89,68.96,68.73,68.77,72800.0,52.7828,52.8365,52.6602,52.6909,72800.0
2013-04-04 11:15:00,68.77,68.94,68.76,68.93,44000.0,52.6909,52.8211,52.6832,52.8135,44000.0
2013-04-04 11:20:00,68.92,68.95,68.81,68.95,51800.0,52.8058,52.8288,52.7215,52.8288,51800.0
2013-04-04 11:25:00,68.93,69.01,68.91,68.98,51600.0,52.8135,52.8748,52.7982,52.8518,51600.0
2013-04-04 11:30:00,68.97,68.97,68.84,68.86,50400.0,52.8441,52.8441,52.7445,52.7598,50400.0
2013-04-04 11:35:00,68.86,68.86,68.68,68.71,41600.0,52.7598,52.7598,52.6219,52.6449,41600.0
2013-04-04 11:40:00,68.71,68.84,68.69,68.78,50800.0,52.6449,52.7445,52.6296,52.6986,50800.0
2013-04-04 11:45:00,68.79,68.9,68.78,68.88,40400.0,52.7062,52.7905,52.6986,52.7752,40400.0
2013-04-04 11:50:00,68.88,68.95,68.85,68.94,39200.0,52.7752,52.8288,52.7522,52.8211,39200.0
2013-04-04 11:55:00,68.93,68.99,68.91,68.99,33800.0,52.8135,52.8595,52.7982,52.8595,33800.0
2013-04-04 12:00:00,68.98,68.99,68.87,68.9,37400.0,52.8518,52.8595,52.7675,52.7905,37400.0
2013-04-04 12:05:00,68.88,68.96,68.86,68.94,37800.0,52.7752,52.8365,52.7598,52.8211,37800.0
2013-04-04 12:10:00,68.92,69.0,68.83,68.97,54400.0,52.8058,52.8671,52.7369,52.8441,54400.0
2013-04-04 12:15:00,68.98,69.08,68.96,69.0,32800.0,52.8518,52.9284,52.8365,52.8671,32800.0
2013-04-04 12:20:00,69.0,69.07,68.83,68.86,38800.0,52.8671,52.9207,52.7369,52.7598,38800.0
2013-04-04 12:25:00,68.83,68.91,68.78,68.83,35800.0,52.7369,52.7982,52.6986,52.7369,35800.0
2013-04-04 12:30:00,68.83,68.92,68.8,68.92,32800.0,52.7369,52.8058,52.7139,52.8058,32800.0
2013-04-04 12:35:00,68.92,68.99,68.88,68.89,45800.0,52.8058,52.8595,52.7752,52.7828,45800.0
2013-04-04 12:40:00,68.89,68.89,68.74,68.81,43000.0,52.7828,52.7828,52.6679,52.7215,43000.0
2013-04-04 12:45:00,68.8,68.92,68.8,68.92,17400.0,52.7139,52.8058,52.7139,52.8058,17400.0
2013-04-04 12:50:00,68.92,68.92,68.78,68.81,25000.0,52.8058,52.8058,52.6986,52.7215,25000.0
2013-04-04 12:55:00,68.81,68.82,68.74,68.79,32200.0,52.7215,52.7292,52.6679,52.7062,32200.0
2013-04-04 13:00:00,68.79,68.8,68.73,68.75,24200.0,52.7062,52.7139,52.6602,52.6756,24200.0
2013-04-04 13:05:00,68.77,68.78,68.7,68.7,108600.0,52.6909,52.6986,52.6373,52.6373,108600.0
2013-04-04 13:10:00,68.69,68.69,68.61,68.66,29600.0,52.6296,52.6296,52.5683,52.6066,29600.0
2013-04-04 13:15:00,68.66,68.66,68.58,68.65,56800.0,52.6066,52.6066,52.5453,52.5989,56800.0
2013-04-04 13:20:00,68.65,68.65,68.57,68.6,27400.0,52.5989,52.5989,52.5377,52.5606,27400.0
2013-04-04 13:25:00,68.6,68.68,68.6,68.63,48400.0,52.5606,52.6219,52.5606,52.5836,48400.0
2013-04-04 13:30:00,68.63,68.66,68.6,68.66,38400.0,52.5836,52.6066,52.5606,52.6066,38400.0
2013-04-04 13:35:00,68.67,68.8,68.67,68.74,53200.0,52.6143,52.7139,52.6143,52.6679,53200.0
2013-04-04 13:40:00,68.75,68.91,68.75,68.83,72400.0,52.6756,52.7982,52.6756,52.7369,72400.0
2013-04-04 13:45:00,68.82,68.92,68.79,68.83,80600.0,52.7292,52.8058,52.7062,52.7369,80600.0
2013-04-04 13:50:00,68.83,68.86,68.75,68.76,64400.0,52.7369,52.7598,52.6756,52.6832,64400.0
2013-04-04 13:55:00,68.76,68.76,68.7,68.71,27400.0,52.6832,52.6832,52.6373,52.6449,27400.0
2013-04-04 14:00:00,68.71,68.73,68.7,68.7,25400.0,52.6449,52.6602,52.6373,52.6373,25400.0
2013-04-04 14:05:00,68.7,68.78,68.7,68.77,43600.0,52.6373,52.6986,52.6373,52.6909,43600.0
2013-04-04 14:10:00,68.77,68.85,68.72,68.82,29400.0,52.6909,52.7522,52.6526,52.7292,29400.0
2013-04-04 14:15:00,68.82,68.89,68.78,68.88,43000.0,52.7292,52.7828,52.6986,52.7752,43000.0
2013-04-04 14:20:00,68.88,68.9,68.8,68.88,48800.0,52.7752,52.7905,52.7139,52.7752,48800.0
2013-04-04 14:25:00,68.88,68.92,68.83,68.91,48600.0,52.7752,52.8058,52.7369,52.7982,48600.0
2013-04-04 14:30:00,68.9,69.0,68.89,68.99,32000.0,52.7905,52.8671,52.7828,52.8595,32000.0
2013-04-04 14:35:00,68.99,69.0,68.91,68.91,32000.0,52.8595,52.8671,52.7982,52.7982,32000.0
2013-04-04 14:40:00,68.91,68.95,68.89,68.92,35200.0,52.7982,52.8288,52.7828,52.8058,35200.0
2013-04-04 14:45:00,68.94,68.96,68.92,68.92,31800.0,52.8211,52.8365,52.8058,52.8058,31800.0
2013-04-04 14:50:00,68.92,68.96,68.89,68.91,36800.0,52.8058,52.8365,52.7828,52.7982,36800.0
2013-04-04 14:55:00,68.92,68.97,68.92,68.93,22800.0,52.8058,52.8441,52.8058,52.8135,22800.0
2013-04-04 15:00:00,68.92,68.97,68.9,68.96,53400.0,52.8058,52.8441,52.7905,52.8365,53400.0
2013-04-04 15:05:00,68.96,68.98,68.88,68.96,66800.0,52.8365,52.8518,52.7752,52.8365,66800.0
2013-04-04 15:10:00,68.95,69.08,68.94,69.06,63400.0,52.8288,52.9284,52.8211,52.9131,63400.0
2013-04-04 15:15:00,69.06,69.06,68.92,68.96,63800.0,52.9131,52.9131,52.8058,52.8365,63800.0
2013-04-04 15:20:00,68.96,69.04,68.94,68.99,54400.0,52.8365,52.8978,52.8211,52.8595,54400.0
2013-04-04 15:25:00,69.0,69.0,68.85,68.85,50600.0,52.8671,52.8671,52.7522,52.7522,50600.0
2013-04-04 15:30:00,68.85,68.92,68.81,68.82,45200.0,52.7522,52.8058,52.7215,52.7292,45200.0
2013-04-04 15:35:00,68.83,68.98,68.83,68.97,48200.0,52.7369,52.8518,52.7369,52.8441,48200.0
2013-04-04 15:40:00,68.96,69.02,68.95,69.0,88200.0,52.8365,52.8824,52.8288,52.8671,88200.0
2013-04-04 15:45:00,69.0,69.09,68.99,68.99,87800.0,52.8671,52.9361,52.8595,52.8595,87800.0
2013-04-04 15:50:00,68.99,69.12,68.99,69.11,111600.0,52.8595,52.9591,52.8595,52.9514,111600.0
2013-04-04 15:55:00,69.09,69.27,69.02,69.24,239400.0,52.9361,53.074,52.8824,53.051,239400.0
2013-04-05 09:30:00,68.14,68.23,68.0,68.15,177200.0,52.2082,52.2771,52.1009,52.2159,177200.0
2013-04-05 09:35:00,68.13,68.7,68.02,68.62,73200.0,52.2005,52.6373,52.1162,52.576,73200.0
2013-04-05 09:40:00,68.7,68.73,68.33,68.51,108600.0,52.6373,52.6602,52.3538,52.4917,108600.0
2013-04-05 09:45:00,68.53,68.6,68.39,68.59,55800.0,52.507,52.5606,52.3997,52.553,55800.0
2013-04-05 09:50:00,68.59,68.7,68.45,68.51,78000.0,52.553,52.6373,52.4457,52.4917,78000.0
2013-04-05 09:55:00,68.5,68.88,68.49,68.73,71600.0,52.484,52.7752,52.4764,52.6602,71600.0
2013-04-05 10:00:00,68.7,68.71,68.52,68.63,47200.0,52.6373,52.6449,52.4993,52.5836,47200.0
2013-04-05 10:05:00,68.65,68.85,68.56,68.85,48400.0,52.5989,52.7522,52.53,52.7522,48400.0
2013-04-05 10:10:00,68.85,68.92,68.72,68.92,86400.0,52.7522,52.8058,52.6526,52.8058,86400.0
2013-04-05 10:15:00,68.92,68.92,68.72,68.76,86000.0,52.8058,52.8058,52.6526,52.6832,86000.0
2013-04-05 10:20:00,68.76,68.9,68.76,68.89,30600.0,52.6832,52.7905,52.6832,52.7828,30600.0
2013-04-05 10:25:00,68.93,69.07,68.91,69.0,53800.0,52.8135,52.9207,52.7982,52.8671,53800.0
2013-04-05 10:30:00,69.01,69.17,68.9,68.9,59000.0,52.8748,52.9974,52.7905,52.7905,59000.0
2013-04-05 10:35:00,68.9,68.93,68.78,68.89,28800.0,52.7905,52.8135,52.6986,52.7828,28800.0
2013-04-05 10:40:00,68.87,68.87,68.72,68.81,28200.0,52.7675,52.7675,52.6526,52.7215,28200.0
2013-04-05 10:45:00,68.81,68.88,68.74,68.85,33600.0,52.7215,52.7752,52.6679,52.7522,33600.0
2013-04-05 10:50:00,68.85,68.9,68.79,68.88,62000.0,52.7522,52.7905,52.7062,52.7752,62000.0
2013-04-05 10:55:00,68.88,68.9,68.76,68.78,59600.0,52.7752,52.7905,52.6832,52.6986,59600.0
2013-04-05 11:00:00,68.8,68.92,68.74,68.89,58000.0,52.7139,52.8058,52.6679,52.7828,58000.0
2013-04-05 11:05:00,68.91,68.91,68.77,68.86,45600.0,52.7982,52.7982,52.6909,52.7598,45600.0
2013-04-05 11:10:00,68.83,68.98,68.82,68.95,39200.0,52.7369,52.8518,52.7292,52.8288,39200.0
2013-04-05 11:15:00,68.92,68.93,68.83,68.87,41800.0,52.8058,52.8135,52.7369,52.7675,41800.0
2013-04-05 11:20:00,68.85,69.03,68.85,69.0,47000.0,52.7522,52.8901,52.7522,52.8671,47000.0
2013-04-05 11:25:00,68.99,69.06,68.95,68.95,40800.0,52.8595,52.9131,52.8288,52.8288,40800.0
2013-04-05 11:30:00,68.95,69.1,68.94,69.06,41600.0,52.8288,52.9437,52.8211,52.9131,41600.0
2013-04-05 11:35:00,69.06,69.07,68.92,68.96,21200.0,52.9131,52.9207,52.8058,52.8365,21200.0
2013-04-05 11:40:00,68.96,68.96,68.8,68.84,47200.0,52.8365,52.8365,52.7139,52.7445,47200.0
2013-04-05 11:45:00,68.84,68.86,68.79,68.81,21600.0,52.7445,52.7598,52.7062,52.7215,21600.0
2013-04-05 11:50:00,68.82,68.82,68.75,68.75,17000.0,52.7292,52.7292,52.6756,52.6756,17000.0
2013-04-05 11:55:00,68.77,68.78,68.67,68.73,16600.0,52.6909,52.6986,52.6143,52.6602,16600.0
2013-04-05 12:00:00,68.72,68.74,68.66,68.71,22600.0,52.6526,52.6679,52.6066,52.6449,22600.0
2013-04-05 12:05:00,68.7,68.77,68.67,68.77,28400.0,52.6373,52.6909,52.6143,52.6909,28400.0
2013-04-05 12:10:00,68.77,68.8,68.7,68.73,12200.0,52.6909,52.7139,52.6373,52.6602,12200.0
2013-04-05 12:15:00,68.72,68.74,68.67,68.72,19200.0,52.6526,52.6679,52.6143,52.6526,19200.0
2013-04-05 12:20:00,68.69,68.74,68.6,68.61,24600.0,52.6296,52.6679,52.5606,52.5683,24600.0
2013-04-05 12:25:00,68.61,68.72,68.56,68.72,18600.0,52.5683,52.6526,52.53,52.6526,18600.0
2013-04-05 12:30:00,68.72,68.8,68.7,68.75,12200.0,52.6526,52.7139,52.6373,52.6756,12200.0
2013-04-05 12:35:00,68.77,68.83,68.74,68.8,20600.0,52.6909,52.7369,52.6679,52.7139,20600.0
2013-04-05 12:40:00,68.78,68.8,68.75,68.75,18200.0,52.6986,52.7139,52.6756,52.6756,18200.0
2013-04-05 12:45:00,68.75,68.82,68.71,68.78,24800.0,52.6756,52.7292,52.6449,52.6986,24800.0
2013-04-05 12:50:00,68.78,68.78,68.72,68.78,16800.0,52.6986,52.6986,52.6526,52.6986,16800.0
2013-04-05 12:55:00,68.76,68.76,68.67,68.69,19600.0,52.6832,52.6832,52.6143,52.6296,19600.0
2013-04-05 13:00:00,68.72,68.77,68.7,68.74,13000.0,52.6526,52.6909,52.6373,52.6679,13000.0
2013-04-05 13:05:00,68.75,68.84,68.74,68.79,28600.0,52.6756,52.7445,52.6679,52.7062,28600.0
2013-04-05 13:10:00,68.79,68.91,68.79,68.87,21800.0,52.7062,52.7982,52.7062,52.7675,21800.0
2013-04-05 13:15:00,68.87,68.95,68.83,68.93,15200.0,52.7675,52.8288,52.7369,52.8135,15200.0
2013-04-05 13:20:00,68.95,69.03,68.94,68.97,27400.0,52.8288,52.8901,52.8211,52.8441,27400.0
2013-04-05 13:25:00,68.97,69.0,68.92,68.99,20600.0,52.8441,52.8671,52.8058,52.8595,20600.0
2013-04-05 13:30:00,68.99,69.08,68.98,69.02,23200.0,52.8595,52.9284,52.8518,52.8824,23200.0
2013-04-05 13:35:00,68.98,69.01,68.91,69.01,28000.0,52.8518,52.8748,52.7982,52.8748,28000.0
2013-04-05 13:40:00,69.02,69.11,68.98,69.11,24800.0,52.8824,52.9514,52.8518,52.9514,24800.0
2013-04-05 13:45:00,69.1,69.12,69.04,69.08,35200.0,52.9437,52.9591,52.8978,52.9284,35200.0
2013-04-05 13:50:00,69.05,69.13,69.05,69.11,26200.0,52.9054,52.9667,52.9054,52.9514,26200.0
2013-04-05 13:55:00,69.11,69.11,69.04,69.07,23800.0,52.9514,52.9514,52.8978,52.9207,23800.0
2013-04-05 14:00:00,69.08,69.17,69.07,69.15,27200.0,52.9284,52.9974,52.9207,52.982,27200.0
2013-04-05 14:05:00,69.15,69.27,69.14,69.23,39800.0,52.982,53.074,52.9744,53.0433,39800.0
2013-04-05 14:10:00,69.24,69.26,69.03,69.04,29200.0,53.051,53.0663,52.8901,52.8978,29200.0
2013-04-05 14:15:00,69.03,69.03,68.98,69.0,21000.0,52.8901,52.8901,52.8518,52.8671,21000.0
2013-04-05 14:20:00,69.02,69.12,68.99,69.12,20000.0,52.8824,52.9591,52.8595,52.9591,20000.0
2013-04-05 14:25:00,69.13,69.23,69.13,69.15,28000.0,52.9667,53.0433,52.9667,52.982,28000.0
2013-04-05 14:30:00,69.14,69.24,69.11,69.24,39800.0,52.9744,53.051,52.9514,53.051,39800.0
2013-04-05 14:35:00,69.23,69.24,69.17,69.17,30600.0,53.0433,53.051,52.9974,52.9974,30600.0
2013-04-05 14:40:00,69.17,69.17,69.11,69.15,25600.0,52.9974,52.9974,52.9514,52.982,25600.0
2013-04-05 14:45:00,69.14,69.17,69.06,69.13,32400.0,52.9744,52.9974,52.9131,52.9667,32400.0
2013-04-05 14:50:00,69.13,69.17,69.11,69.14,20000.0,52.9667,52.9974,52.9514,52.9744,20000.0
2013-04-05 14:55:00,69.15,69.28,69.15,69.25,23800.0,52.982,53.0816,52.982,53.0587,23800.0
2013-04-05 15:00:00,69.26,69.26,69.06,69.1,46200.0,53.0663,53.0663,52.9131,52.9437,46200.0
2013-04-05 15:05:00,69.1,69.13,69.05,69.08,39400.0,52.9437,52.9667,52.9054,52.9284,39400.0
2013-04-05 15:10:00,69.1,69.17,69.08,69.11,32600.0,52.9437,52.9974,52.9284,52.9514,32600.0
2013-04-05 15:15:00,69.1,69.14,69.05,69.05,53000.0,52.9437,52.9744,52.9054,52.9054,53000.0
2013-04-05 15:20:00,69.06,69.1,69.0,69.1,48400.0,52.9131,52.9437,52.8671,52.9437,48400.0
2013-04-05 15:25:00,69.11,69.11,69.03,69.05,53000.0,52.9514,52.9514,52.8901,52.9054,53000.0
2013-04-05 15:30:00,69.05,69.09,69.01,69.03,53600.0,52.9054,52.9361,52.8748,52.8901,53600.0
2013-04-05 15:35:00,69.03,69.16,69.03,69.1,91800.0,52.8901,52.9897,52.8901,52.9437,91800.0
2013-04-05 15:40:00,69.11,69.25,69.1,69.21,82800.0,52.9514,53.0587,52.9437,53.028,82800.0
2013-04-05 15:45:00,69.22,69.39,69.2,69.36,105800.0,53.0357,53.1659,53.0204,53.1429,105800.0
2013-04-05 15:50:00,69.36,69.38,69.28,69.31,83200.0,53.1429,53.1583,53.0816,53.1046,83200.0
2013-04-05 15:55:00,69.31,69.35,69.21,69.27,156000.0,53.1046,53.1353,53.028,53.074,156000.0
2013-04-08 09:30:00,69.16,69.56,69.14,69.54,77400.0,52.9897,53.2962,52.9744,53.2809,77400.0
2013-04-08 09:35:00,69.55,69.69,69.55,69.67,28800.0,53.2885,53.3958,53.2885,53.3805,28800.0
2013-04-08 09:40:00,69.69,69.72,69.59,69.59,19600.0,53.3958,53.4188,53.3192,53.3192,19600.0
2013-04-08 09:45:00,69.58,69.63,69.41,69.52,52400.0,53.3115,53.3498,53.1813,53.2655,52400.0
2013-04-08 09:50:00,69.49,69.51,69.36,69.42,27600.0,53.2425,53.2579,53.1429,53.1889,27600.0
2013-04-08 09:55:00,69.42,69.65,69.42,69.62,23200.0,53.1889,53.3651,53.1889,53.3422,23200.0
2013-04-08 10:00:00,69.63,69.68,69.55,69.58,38200.0,53.3498,53.3881,53.2885,53.3115,38200.0
2013-04-08 10:05:00,69.57,69.66,69.55,69.66,17600.0,53.3038,53.3728,53.2885,53.3728,17600.0
2013-04-08 10:10:00,69.66,69.73,69.61,69.61,28600.0,53.3728,53.4264,53.3345,53.3345,28600.0
2013-04-08 10:15:00,69.64,69.67,69.3,69.31,29000.0,53.3575,53.3805,53.097,53.1046,29000.0
2013-04-08 10:20:00,69.32,69.34,69.27,69.28,24600.0,53.1123,53.1276,53.074,53.0816,24600.0
2013-04-08 10:25:00,69.31,69.38,69.28,69.38,17000.0,53.1046,53.1583,53.0816,53.1583,17000.0
2013-04-08 10:30:00,69.42,69.52,69.39,69.45,25200.0,53.1889,53.2655,53.1659,53.2119,25200.0
2013-04-08 10:35:00,69.42,69.51,69.42,69.46,9600.0,53.1889,53.2579,53.1889,53.2196,9600.0
2013-04-08 10:40:00,69.43,69.44,69.35,69.4,22800.0,53.1966,53.2042,53.1353,53.1736,22800.0
2013-04-08 10:45:00,69.39,69.52,69.36,69.47,26800.0,53.1659,53.2655,53.1429,53.2272,26800.0
2013-04-08 10:50:00,69.44,69.53,69.42,69.48,17400.0,53.2042,53.2732,53.1889,53.2349,17400.0
2013-04-08 10:55:00,69.47,69.51,69.43,69.49,17200.0,53.2272,53.2579,53.1966,53.2425,17200.0
2013-04-08 11:00:00,69.49,69.51,69.38,69.41,29000.0,53.2425,53.2579,53.1583,53.1813,29000.0
2013-04-08 11:05:00,69.39,69.44,69.37,69.39,16000.0,53.1659,53.2042,53.1506,53.1659,16000.0
2013-04-08 11:10:00,69.39,69.46,69.37,69.4,17200.0,53.1659,53.2196,53.1506,53.1736,17200.0
2013-04-08 11:15:00,69.43,69.44,69.28,69.34,15800.0,53.1966,53.2042,53.0816,53.1276,15800.0
2013-04-08 11:20:00,69.33,69.42,69.33,69.38,19000.0,53.12,53.1889,53.12,53.1583,19000.0
2013-04-08 11:25:00,69.39,69.4,69.28,69.34,22800.0,53.1659,53.1736,53.0816,53.1276,22800.0
2013-04-08 11:30:00,69.35,69.41,69.35,69.41,33200.0,53.1353,53.1813,53.1353,53.1813,33200.0
2013-04-08 11:35:00,69.41,69.42,69.33,69.4,18400.0,53.1813,53.1889,53.12,53.1736,18400.0
2013-04-08 11:40:00,69.4,69.42,69.34,69.38,10400.0,53.1736,53.1889,53.1276,53.1583,10400.0
2013-04-08 11:45:00,69.35,69.39,69.33,69.37,23600.0,53.1353,53.1659,53.12,53.1506,23600.0
2013-04-08 11:50:00,69.36,69.39,69.27,69.27,28400.0,53.1429,53.1659,53.074,53.074,28400.0
2013-04-08 11:55:00,69.28,69.35,69.25,69.26,18200.0,53.0816,53.1353,53.0587,53.0663,18200.0
2013-04-08 12:00:00,69.25,69.31,69.24,69.28,15200.0,53.0587,53.1046,53.051,53.0816,15200.0
2013-04-08 12:05:00,69.29,69.33,69.29,69.29,15400.0,53.0893,53.12,53.0893,53.0893,15400.0
2013-04-08 12:10:00,69.29,69.32,69.26,69.28,33000.0,53.0893,53.1123,53.0663,53.0816,33000.0
2013-04-08 12:15:00,69.27,69.34,69.25,69.33,22200.0,53.074,53.1276,53.0587,53.12,22200.0
2013-04-08 12:20:00,69.33,69.35,69.26,69.35,17600.0,53.12,53.1353,53.0663,53.1353,17600.0
2013-04-08 12:25:00,69.34,69.44,69.33,69.43,26400.0,53.1276,53.2042,53.12,53.1966,26400.0
2013-04-08 12:30:00,69.43,69.5,69.43,69.49,18400.0,53.1966,53.2502,53.1966,53.2425,18400.0
2013-04-08 12:35:00,69.48,69.6,69.48,69.58,18200.0,53.2349,53.3268,53.2349,53.3115,18200.0
2013-04-08 12:40:00,69.58,69.58,69.52,69.54,10600.0,53.3115,53.3115,53.2655,53.2809,10600.0
2013-04-08 12:45:00,69.56,69.61,69.55,69.58,9800.0,53.2962,53.3345,53.2885,53.3115,9800.0
2013-04-08 12:50:00,69.58,69.62,69.58,69.61,17200.0,53.3115,53.3422,53.3115,53.3345,17200.0
2013-04-08 12:55:00,69.63,69.7,69.63,69.7,23800.0,53.3498,53.4034,53.3498,53.4034,23800.0
2013-04-08 13:00:00,69.7,69.76,69.7,69.73,23800.0,53.4034,53.4494,53.4034,53.4264,23800.0
2013-04-08 13:05:00,69.73,69.76,69.72,69.74,14400.0,53.4264,53.4494,53.4188,53.4341,14400.0
2013-04-08 13:10:00,69.74,69.83,69.71,69.82,40200.0,53.4341,53.5031,53.4111,53.4954,40200.0
2013-04-08 13:15:00,69.82,69.82,69.73,69.76,13000.0,53.4954,53.4954,53.4264,53.4494,13000.0
2013-04-08 13:20:00,69.74,69.8,69.74,69.8,7800.0,53.4341,53.4801,53.4341,53.4801,7800.0
2013-04-08 13:25:00,69.79,69.81,69.74,69.75,19400.0,53.4724,53.4877,53.4341,53.4418,19400.0
2013-04-08 13:30:00,69.73,69.74,69.7,69.71,26200.0,53.4264,53.4341,53.4034,53.4111,26200.0
2013-04-08 13:35:00,69.71,69.73,69.7,69.71,10000.0,53.4111,53.4264,53.4034,53.4111,10000.0
2013-04-08 13:40:00,69.71,69.81,69.71,69.81,9800.0,53.4111,53.4877,53.4111,53.4877,9800.0
2013-04-08 13:45:00,69.79,69.87,69.78,69.86,16000.0,53.4724,53.5337,53.4647,53.526,16000.0
2013-04-08 13:50:00,69.86,69.86,69.81,69.81,20000.0,53.526,53.526,53.4877,53.4877,20000.0
2013-04-08 13:55:00,69.83,69.97,69.83,69.95,26800.0,53.5031,53.6103,53.5031,53.595,26800.0
2013-04-08 14:00:00,69.95,69.96,69.92,69.92,21800.0,53.595,53.6027,53.572,53.572,21800.0
2013-04-08 14:05:00,69.92,69.92,69.83,69.86,26200.0,53.572,53.572,53.5031,53.526,26200.0
2013-04-08 14:10:00,69.86,69.96,69.85,69.93,16000.0,53.526,53.6027,53.5184,53.5797,16000.0
2013-04-08 14:15:00,69.94,69.98,69.92,69.94,21400.0,53.5873,53.618,53.572,53.5873,21400.0
2013-04-08 14:20:00,69.94,69.94,69.84,69.84,29600.0,53.5873,53.5873,53.5107,53.5107,29600.0
2013-04-08 14:25:00,69.83,69.86,69.79,69.8,34000.0,53.5031,53.526,53.4724,53.4801,34000.0
2013-04-08 14:30:00,69.81,69.83,69.73,69.73,34000.0,53.4877,53.5031,53.4264,53.4264,34000.0
2013-04-08 14:35:00,69.74,69.86,69.72,69.85,39000.0,53.4341,53.526,53.4188,53.5184,39000.0
2013-04-08 14:40:00,69.84,69.84,69.73,69.73,27000.0,53.5107,53.5107,53.4264,53.4264,27000.0
2013-04-08 14:45:00,69.72,69.81,69.72,69.74,21400.0,53.4188,53.4877,53.4188,53.4341,21400.0
2013-04-08 14:50:00,69.75,69.8,69.7,69.73,22400.0,53.4418,53.4801,53.4034,53.4264,22400.0
2013-04-08 14:55:00,69.72,69.76,69.7,69.7,27400.0,53.4188,53.4494,53.4034,53.4034,27400.0
2013-04-08 15:00:00,69.7,69.74,69.66,69.66,41400.0,53.4034,53.4341,53.3728,53.3728,41400.0
2013-04-08 15:05:00,69.66,69.68,69.64,69.67,33000.0,53.3728,53.3881,53.3575,53.3805,33000.0
2013-04-08 15:10:00,69.67,69.71,69.61,69.71,52200.0,53.3805,53.4111,53.3345,53.4111,52200.0
2013-04-08 15:15:00,69.71,69.71,69.61,69.64,49000.0,53.4111,53.4111,53.3345,53.3575,49000.0
2013-04-08 15:20:00,69.64,69.65,69.58,69.64,51000.0,53.3575,53.3651,53.3115,53.3575,51000.0
2013-04-08 15:25:00,69.64,69.72,69.63,69.7,46600.0,53.3575,53.4188,53.3498,53.4034,46600.0
2013-04-08 15:30:00,69.7,69.74,69.66,69.72,50400.0,53.4034,53.4341,53.3728,53.4188,50400.0
2013-04-08 15:35:00,69.71,69.72,69.63,69.66,56800.0,53.4111,53.4188,53.3498,53.3728,56800.0
2013-04-08 15:40:00,69.66,69.71,69.63,69.64,51800.0,53.3728,53.4111,53.3498,53.3575,51800.0
2013-04-08 15:45:00,69.64,69.77,69.64,69.75,83600.0,53.3575,53.4571,53.3575,53.4418,83600.0
2013-04-08 15:50:00,69.75,69.79,69.71,69.76,88600.0,53.4418,53.4724,53.4111,53.4494,88600.0
2013-04-08 15:55:00,69.76,69.83,69.75,69.8,103400.0,53.4494,53.5031,53.4418,53.4801,103400.0
2013-04-09 09:30:00,70.02,70.14,69.89,70.0,59400.0,53.6486,53.7406,53.549,53.6333,59400.0
2013-04-09 09:35:00,70.03,70.03,69.82,69.88,46000.0,53.6563,53.6563,53.4954,53.5414,46000.0
2013-04-09 09:40:00,69.87,69.91,69.47,69.52,44800.0,53.5337,53.5643,53.2272,53.2655,44800.0
2013-04-09 09:45:00,69.49,69.67,69.44,69.58,42600.0,53.2425,53.3805,53.2042,53.3115,42600.0
2013-04-09 09:50:00,69.59,69.66,69.58,69.62,35200.0,53.3192,53.3728,53.3115,53.3422,35200.0
2013-04-09 09:55:00,69.61,69.69,69.54,69.6,24600.0,53.3345,53.3958,53.2809,53.3268,24600.0
2013-04-09 10:00:00,69.55,69.86,69.55,69.78,22200.0,53.2885,53.526,53.2885,53.4647,22200.0
2013-04-09 10:05:00,69.75,69.84,69.72,69.81,22200.0,53.4418,53.5107,53.4188,53.4877,22200.0
2013-04-09 10:10:00,69.81,69.91,69.79,69.86,18000.0,53.4877,53.5643,53.4724,53.526,18000.0
2013-04-09 10:15:00,69.84,69.93,69.69,69.72,17000.0,53.5107,53.5797,53.3958,53.4188,17000.0
2013-04-09 10:20:00,69.76,69.92,69.72,69.89,16000.0,53.4494,53.572,53.4188,53.549,16000.0
2013-04-09 10:25:00,69.9,69.96,69.89,69.95,22800.0,53.5567,53.6027,53.549,53.595,22800.0
2013-04-09 10:30:00,69.97,70.04,69.83,69.83,38200.0,53.6103,53.664,53.5031,53.5031,38200.0
2013-04-09 10:35:00,69.81,69.83,69.69,69.69,21000.0,53.4877,53.5031,53.3958,53.3958,21000.0
2013-04-09 10:40:00,69.7,69.78,69.63,69.78,33800.0,53.4034,53.4647,53.3498,53.4647,33800.0
2013-04-09 10:45:00,69.75,69.8,69.67,69.8,19800.0,53.4418,53.4801,53.3805,53.4801,19800.0
2013-04-09 10:50:00,69.8,69.8,69.61,69.66,32000.0,53.4801,53.4801,53.3345,53.3728,32000.0
2013-04-09 10:55:00,69.64,69.71,69.64,69.67,9800.0,53.3575,53.4111,53.3575,53.3805,9800.0
2013-04-09 11:00:00,69.71,69.73,69.64,69.64,45800.0,53.4111,53.4264,53.3575,53.3575,45800.0
2013-04-09 11:05:00,69.66,69.73,69.61,69.66,31000.0,53.3728,53.4264,53.3345,53.3728,31000.0
2013-04-09 11:10:00,69.67,69.73,69.66,69.67,16600.0,53.3805,53.4264,53.3728,53.3805,16600.0
2013-04-09 11:15:00,69.69,69.73,69.54,69.56,34000.0,53.3958,53.4264,53.2809,53.2962,34000.0
2013-04-09 11:20:00,69.55,69.68,69.55,69.65,14800.0,53.2885,53.3881,53.2885,53.3651,14800.0
2013-04-09 11:25:00,69.64,69.66,69.61,69.62,11000.0,53.3575,53.3728,53.3345,53.3422,11000.0
2013-04-09 11:30:00,69.63,69.73,69.63,69.71,16200.0,53.3498,53.4264,53.3498,53.4111,16200.0
2013-04-09 11:35:00,69.71,69.73,69.65,69.67,16400.0,53.4111,53.4264,53.3651,53.3805,16400.0
2013-04-09 11:40:00,69.67,69.75,69.67,69.7,44600.0,53.3805,53.4418,53.3805,53.4034,44600.0
2013-04-09 11:45:00,69.7,69.77,69.63,69.64,16200.0,53.4034,53.4571,53.3498,53.3575,16200.0
2013-04-09 11:50:00,69.64,69.72,69.63,69.71,11000.0,53.3575,53.4188,53.3498,53.4111,11000.0
2013-04-09 11:55:00,69.71,69.73,69.67,69.73,15400.0,53.4111,53.4264,53.3805,53.4264,15400.0
2013-04-09 12:00:00,69.74,69.78,69.72,69.75,19000.0,53.4341,53.4647,53.4188,53.4418,19000.0
2013-04-09 12:05:00,69.75,69.78,69.68,69.68,16000.0,53.4418,53.4647,53.3881,53.3881,16000.0
2013-04-09 12:10:00,69.65,69.75,69.65,69.75,21600.0,53.3651,53.4418,53.3651,53.4418,21600.0
2013-04-09 12:15:00,69.75,69.77,69.69,69.76,29600.0,53.4418,53.4571,53.3958,53.4494,29600.0
2013-04-09 12:20:00,69.75,69.76,69.7,69.75,15400.0,53.4418,53.4494,53.4034,53.4418,15400.0
2013-04-09 12:25:00,69.76,69.78,69.73,69.76,10800.0,53.4494,53.4647,53.4264,53.4494,10800.0
2013-04-09 12:30:00,69.75,69.88,69.75,69.85,26400.0,53.4418,53.5414,53.4418,53.5184,26400.0
2013-04-09 12:35:00,69.86,69.86,69.78,69.79,18600.0,53.526,53.526,53.4647,53.4724,18600.0
2013-04-09 12:40:00,69.81,69.82,69.75,69.76,6000.0,53.4877,53.4954,53.4418,53.4494,6000.0
2013-04-09 12:45:00,69.77,69.82,69.76,69.77,13000.0,53.4571,53.4954,53.4494,53.4571,13000.0
2013-04-09 12:50:00,69.79,69.82,69.77,69.8,30200.0,53.4724,53.4954,53.4571,53.4801,30200.0
2013-04-09 12:55:00,69.8,69.85,69.78,69.85,21400.0,53.4801,53.5184,53.4647,53.5184,21400.0
2013-04-09 13:00:00,69.84,69.91,69.82,69.86,24200.0,53.5107,53.5643,53.4954,53.526,24200.0
2013-04-09 13:05:00,69.86,69.89,69.83,69.86,20600.0,53.526,53.549,53.5031,53.526,20600.0
2013-04-09 13:10:00,69.85,69.88,69.84,69.86,19600.0,53.5184,53.5414,53.5107,53.526,19600.0
2013-04-09 13:15:00,69.85,70.0,69.85,69.98,31400.0,53.5184,53.6333,53.5184,53.618,31400.0
2013-04-09 13:20:00,69.96,69.97,69.93,69.95,10800.0,53.6027,53.6103,53.5797,53.595,10800.0
2013-04-09 13:25:00,69.92,69.99,69.92,69.98,35600.0,53.572,53.6256,53.572,53.618,35600.0
2013-04-09 13:30:00,69.99,70.02,69.97,70.02,11400.0,53.6256,53.6486,53.6103,53.6486,11400.0
2013-04-09 13:35:00,70.02,70.04,69.97,70.02,9800.0,53.6486,53.664,53.6103,53.6486,9800.0
2013-04-09 13:40:00,70.03,70.06,70.01,70.04,12600.0,53.6563,53.6793,53.641,53.664,12600.0
2013-04-09 13:45:00,70.06,70.09,70.03,70.08,24200.0,53.6793,53.7023,53.6563,53.6946,24200.0
2013-04-09 13:50:00,70.07,70.08,70.03,70.05,72200.0,53.6869,53.6946,53.6563,53.6716,72200.0
2013-04-09 13:55:00,70.05,70.06,69.98,69.98,28000.0,53.6716,53.6793,53.618,53.618,28000.0
2013-04-09 14:00:00,69.98,70.04,69.98,70.0,24800.0,53.618,53.664,53.618,53.6333,24800.0
2013-04-09 14:05:00,70.0,70.12,70.0,70.12,53600.0,53.6333,53.7252,53.6333,53.7252,53600.0
2013-04-09 14:10:00,70.11,70.11,70.03,70.06,10800.0,53.7176,53.7176,53.6563,53.6793,10800.0
2013-04-09 14:15:00,70.06,70.13,70.01,70.08,46200.0,53.6793,53.7329,53.641,53.6946,46200.0
2013-04-09 14:20:00,70.07,70.08,70.02,70.08,13800.0,53.6869,53.6946,53.6486,53.6946,13800.0
2013-04-09 14:25:00,70.06,70.14,70.06,70.1,17000.0,53.6793,53.7406,53.6793,53.7099,17000.0
2013-04-09 14:30:00,70.11,70.2,70.11,70.17,24400.0,53.7176,53.7865,53.7176,53.7636,24400.0
2013-04-09 14:35:00,70.17,70.24,70.17,70.21,16800.0,53.7636,53.8172,53.7636,53.7942,16800.0
2013-04-09 14:40:00,70.22,70.28,70.22,70.26,40600.0,53.8019,53.8478,53.8019,53.8325,40600.0
2013-04-09 14:45:00,70.25,70.33,70.2,70.26,32200.0,53.8249,53.8861,53.7865,53.8325,32200.0
2013-04-09 14:50:00,70.26,70.28,70.13,70.13,61400.0,53.8325,53.8478,53.7329,53.7329,61400.0
2013-04-09 14:55:00,70.13,70.2,70.13,70.2,18000.0,53.7329,53.7865,53.7329,53.7865,18000.0
2013-04-09 15:00:00,70.21,70.21,70.15,70.15,33000.0,53.7942,53.7942,53.7482,53.7482,33000.0
2013-04-09 15:05:00,70.14,70.21,70.06,70.1,30600.0,53.7406,53.7942,53.6793,53.7099,30600.0
2013-04-09 15:10:00,70.08,70.14,70.08,70.14,13200.0,53.6946,53.7406,53.6946,53.7406,13200.0
2013-04-09 15:15:00,70.14,70.17,70.12,70.14,27000.0,53.7406,53.7636,53.7252,53.7406,27000.0
2013-04-09 15:20:00,70.13,70.16,70.08,70.09,35200.0,53.7329,53.7559,53.6946,53.7023,35200.0
2013-04-09 15:25:00,70.1,70.13,69.96,70.0,35400.0,53.7099,53.7329,53.6027,53.6333,35400.0
2013-04-09 15:30:00,70.01,70.08,69.95,70.0,60200.0,53.641,53.6946,53.595,53.6333,60200.0
2013-04-09 15:35:00,70.01,70.02,69.92,69.96,54000.0,53.641,53.6486,53.572,53.6027,54000.0
2013-04-09 15:40:00,69.96,70.01,69.95,69.97,71200.0,53.6027,53.641,53.595,53.6103,71200.0
2013-04-09 15:45:00,69.97,69.97,69.87,69.92,72800.0,53.6103,53.6103,53.5337,53.572,72800.0
2013-04-09 15:50:00,69.91,69.93,69.83,69.87,51000.0,53.5643,53.5797,53.5031,53.5337,51000.0
2013-04-09 15:55:00,69.88,69.94,69.82,69.86,118000.0,53.5414,53.5873,53.4954,53.526,118000.0
2013-04-10 09:30:00,70.0,70.25,69.91,70.25,75200.0,53.6333,53.8249,53.5643,53.8249,75200.0
2013-04-10 09:35:00,70.24,70.24,70.08,70.21,29600.0,53.8172,53.8172,53.6946,53.7942,29600.0
2013-04-10 09:40:00,70.21,70.24,70.03,70.07,43000.0,53.7942,53.8172,53.6563,53.6869,43000.0
2013-04-10 09:45:00,70.07,70.11,69.97,70.11,15000.0,53.6869,53.7176,53.6103,53.7176,15000.0
2013-04-10 09:50:00,70.14,70.2,70.05,70.08,48400.0,53.7406,53.7865,53.6716,53.6946,48400.0
2013-04-10 09:55:00,70.07,70.16,69.97,70.11,24200.0,53.6869,53.7559,53.6103,53.7176,24200.0
2013-04-10 10:00:00,70.11,70.18,70.0,70.03,71000.0,53.7176,53.7712,53.6333,53.6563,71000.0
2013-04-10 10:05:00,70.07,70.13,70.0,70.08,65600.0,53.6869,53.7329,53.6333,53.6946,65600.0
2013-04-10 10:10:00,70.11,70.22,70.11,70.2,100800.0,53.7176,53.8019,53.7176,53.7865,100800.0
2013-04-10 10:15:00,70.21,70.22,70.05,70.09,37000.0,53.7942,53.8019,53.6716,53.7023,37000.0
2013-04-10 10:20:00,70.05,70.19,70.05,70.08,27600.0,53.6716,53.7789,53.6716,53.6946,27600.0
2013-04-10 10:25:00,70.06,70.19,70.01,70.13,106000.0,53.6793,53.7789,53.641,53.7329,106000.0
2013-04-10 10:30:00,70.16,70.36,70.1,70.36,93600.0,53.7559,53.9091,53.7099,53.9091,93600.0
2013-04-10 10:35:00,70.37,70.37,70.3,70.32,71600.0,53.9168,53.9168,53.8632,53.8785,71600.0
2013-04-10 10:40:00,70.31,70.32,70.24,70.26,18000.0,53.8708,53.8785,53.8172,53.8325,18000.0
2013-04-10 10:45:00,70.26,70.38,70.23,70.33,42400.0,53.8325,53.9245,53.8095,53.8861,42400.0
2013-04-10 10:50:00,70.35,70.38,70.29,70.36,17600.0,53.9015,53.9245,53.8555,53.9091,17600.0
2013-04-10 10:55:00,70.38,70.46,70.34,70.45,51400.0,53.9245,53.9858,53.8938,53.9781,51400.0
2013-04-10 11:00:00,70.48,70.51,70.39,70.41,32600.0,54.0011,54.0241,53.9321,53.9474,32600.0
2013-04-10 11:05:00,70.4,70.51,70.38,70.44,21200.0,53.9398,54.0241,53.9245,53.9704,21200.0
2013-04-10 11:10:00,70.42,70.48,70.35,70.35,39200.0,53.9551,54.0011,53.9015,53.9015,39200.0
2013-04-10 11:15:00,70.35,70.38,70.24,70.25,43600.0,53.9015,53.9245,53.8172,53.8249,43600.0
2013-04-10 11:20:00,70.23,70.29,70.22,70.22,27800.0,53.8095,53.8555,53.8019,53.8019,27800.0
2013-04-10 11:25:00,70.19,70.3,70.17,70.28,20000.0,53.7789,53.8632,53.7636,53.8478,20000.0
2013-04-10 11:30:00,70.3,70.35,70.25,70.33,64600.0,53.8632,53.9015,53.8249,53.8861,64600.0
2013-04-10 11:35:00,70.33,70.34,70.25,70.26,59200.0,53.8861,53.8938,53.8249,53.8325,59200.0
2013-04-10 11:40:00,70.31,70.33,70.27,70.33,34800.0,53.8708,53.8861,53.8402,53.8861,34800.0
2013-04-10 11:45:00,70.33,70.34,70.28,70.29,10200.0,53.8861,53.8938,53.8478,53.8555,10200.0
2013-04-10 11:50:00,70.31,70.35,70.28,70.3,40200.0,53.8708,53.9015,53.8478,53.8632,40200.0
2013-04-10 11:55:00,70.33,70.42,70.31,70.42,44200.0,53.8861,53.9551,53.8708,53.9551,44200.0
2013-04-10 12:00:00,70.41,70.42,70.4,70.42,33000.0,53.9474,53.9551,53.9398,53.9551,33000.0
2013-04-10 12:05:00,70.42,70.45,70.41,70.43,12400.0,53.9551,53.9781,53.9474,53.9628,12400.0
2013-04-10 12:10:00,70.45,70.49,70.41,70.41,30000.0,53.9781,54.0087,53.9474,53.9474,30000.0
2013-04-10 12:15:00,70.41,70.55,70.41,70.54,24400.0,53.9474,54.0547,53.9474,54.047,24400.0
2013-04-10 12:20:00,70.52,70.54,70.48,70.52,28400.0,54.0317,54.047,54.0011,54.0317,28400.0
2013-04-10 12:25:00,70.5,70.51,70.45,70.47,16600.0,54.0164,54.0241,53.9781,53.9934,16600.0
2013-04-10 12:30:00,70.48,70.55,70.48,70.51,30000.0,54.0011,54.0547,54.0011,54.0241,30000.0
2013-04-10 12:35:00,70.53,70.63,70.52,70.63,19200.0,54.0394,54.116,54.0317,54.116,19200.0
2013-04-10 12:40:00,70.63,70.67,70.6,70.67,59600.0,54.116,54.1467,54.093,54.1467,59600.0
2013-04-10 12:45:00,70.67,70.7,70.63,70.67,39800.0,54.1467,54.1696,54.116,54.1467,39800.0
2013-04-10 12:50:00,70.67,70.69,70.59,70.64,26200.0,54.1467,54.162,54.0854,54.1237,26200.0
2013-04-10 12:55:00,70.64,70.65,70.6,70.61,14200.0,54.1237,54.1313,54.093,54.1007,14200.0
2013-04-10 13:00:00,70.63,70.63,70.58,70.61,6400.0,54.116,54.116,54.0777,54.1007,6400.0
2013-04-10 13:05:00,70.61,70.61,70.56,70.57,22800.0,54.1007,54.1007,54.0624,54.07,22800.0
2013-04-10 13:10:00,70.58,70.58,70.44,70.44,32800.0,54.0777,54.0777,53.9704,53.9704,32800.0
2013-04-10 13:15:00,70.45,70.53,70.45,70.52,12400.0,53.9781,54.0394,53.9781,54.0317,12400.0
2013-04-10 13:20:00,70.51,70.54,70.48,70.5,22000.0,54.0241,54.047,54.0011,54.0164,22000.0
2013-04-10 13:25:00,70.5,70.52,70.42,70.46,37000.0,54.0164,54.0317,53.9551,53.9858,37000.0
2013-04-10 13:30:00,70.48,70.51,70.39,70.39,20600.0,54.0011,54.0241,53.9321,53.9321,20600.0
2013-04-10 13:35:00,70.39,70.39,70.36,70.39,68200.0,53.9321,53.9321,53.9091,53.9321,68200.0
2013-04-10 13:40:00,70.4,70.42,70.36,70.36,38000.0,53.9398,53.9551,53.9091,53.9091,38000.0
2013-04-10 13:45:00,70.36,70.39,70.33,70.36,32400.0,53.9091,53.9321,53.8861,53.9091,32400.0
2013-04-10 13:50:00,70.33,70.45,70.3,70.45,51200.0,53.8861,53.9781,53.8632,53.9781,51200.0
2013-04-10 13:55:00,70.44,70.51,70.42,70.48,26400.0,53.9704,54.0241,53.9551,54.0011,26400.0
2013-04-10 14:00:00,70.47,70.56,70.47,70.54,26600.0,53.9934,54.0624,53.9934,54.047,26600.0
2013-04-10 14:05:00,70.54,70.58,70.47,70.55,49200.0,54.047,54.0777,53.9934,54.0547,49200.0
2013-04-10 14:10:00,70.55,70.56,70.48,70.48,48800.0,54.0547,54.0624,54.0011,54.0011,48800.0
2013-04-10 14:15:00,70.48,70.5,70.45,70.47,30200.0,54.0011,54.0164,53.9781,53.9934,30200.0
2013-04-10 14:20:00,70.48,70.51,70.39,70.39,66400.0,54.0011,54.0241,53.9321,53.9321,66400.0
2013-04-10 14:25:00,70.38,70.46,70.38,70.46,17800.0,53.9245,53.9858,53.9245,53.9858,17800.0
2013-04-10 14:30:00,70.47,70.47,70.42,70.42,24200.0,53.9934,53.9934,53.9551,53.9551,24200.0
2013-04-10 14:35:00,70.42,70.47,70.39,70.46,22600.0,53.9551,53.9934,53.9321,53.9858,22600.0
2013-04-10 14:40:00,70.45,70.54,70.45,70.53,25000.0,53.9781,54.047,53.9781,54.0394,25000.0
2013-04-10 14:45:00,70.54,70.62,70.53,70.61,38600.0,54.047,54.1083,54.0394,54.1007,38600.0
2013-04-10 14:50:00,70.62,70.62,70.54,70.57,23800.0,54.1083,54.1083,54.047,54.07,23800.0
2013-04-10 14:55:00,70.56,70.59,70.54,70.55,21200.0,54.0624,54.0854,54.047,54.0547,21200.0
2013-04-10 15:00:00,70.56,70.56,70.42,70.45,29400.0,54.0624,54.0624,53.9551,53.9781,29400.0
2013-04-10 15:05:00,70.45,70.53,70.43,70.48,16600.0,53.9781,54.0394,53.9628,54.0011,16600.0
2013-04-10 15:10:00,70.48,70.58,70.44,70.51,33200.0,54.0011,54.0777,53.9704,54.0241,33200.0
2013-04-10 15:15:00,70.5,70.57,70.48,70.49,24200.0,54.0164,54.07,54.0011,54.0087,24200.0
2013-04-10 15:20:00,70.48,70.61,70.48,70.61,22200.0,54.0011,54.1007,54.0011,54.1007,22200.0
2013-04-10 15:25:00,70.61,70.66,70.55,70.66,35800.0,54.1007,54.139,54.0547,54.139,35800.0
2013-04-10 15:30:00,70.66,70.69,70.55,70.66,70000.0,54.139,54.162,54.0547,54.139,70000.0
2013-04-10 15:35:00,70.66,70.78,70.63,70.67,89400.0,54.139,54.2309,54.116,54.1467,89400.0
2013-04-10 15:40:00,70.67,70.73,70.67,70.72,51800.0,54.1467,54.1926,54.1467,54.185,51800.0
2013-04-10 15:45:00,70.72,70.75,70.67,70.69,75400.0,54.185,54.2079,54.1467,54.162,75400.0
2013-04-10 15:50:00,70.69,70.74,70.69,70.7,58800.0,54.162,54.2003,54.162,54.1696,58800.0
2013-04-10 15:55:00,70.7,70.71,70.65,70.66,131200.0,54.1696,54.1773,54.1313,54.139,131200.0
2013-04-11 09:30:00,70.86,70.88,70.58,70.63,71200.0,54.2922,54.3076,54.0777,54.116,71200.0
2013-04-11 09:35:00,70.63,70.63,70.31,70.33,66400.0,54.116,54.116,53.8708,53.8861,66400.0
2013-04-11 09:40:00,70.32,70.39,70.28,70.29,33600.0,53.8785,53.9321,53.8478,53.8555,33600.0
2013-04-11 09:45:00,70.25,70.64,70.25,70.63,27800.0,53.8249,54.1237,53.8249,54.116,27800.0
2013-04-11 09:50:00,70.61,70.83,70.61,70.69,45000.0,54.1007,54.2692,54.1007,54.162,45000.0
2013-04-11 09:55:00,70.7,70.71,70.56,70.62,53400.0,54.1696,54.1773,54.0624,54.1083,53400.0
2013-04-11 10:00:00,70.62,70.92,70.62,70.9,56000.0,54.1083,54.3382,54.1083,54.3229,56000.0
2013-04-11 10:05:00,70.89,71.0,70.87,70.87,38600.0,54.3152,54.3995,54.2999,54.2999,38600.0
2013-04-11 10:10:00,70.87,70.89,70.82,70.87,33800.0,54.2999,54.3152,54.2616,54.2999,33800.0
2013-04-11 10:15:00,70.87,70.94,70.85,70.92,36800.0,54.2999,54.3535,54.2846,54.3382,36800.0
2013-04-11 10:20:00,70.95,70.99,70.86,70.86,25200.0,54.3612,54.3918,54.2922,54.2922,25200.0
2013-04-11 10:25:00,70.86,70.91,70.82,70.91,11200.0,54.2922,54.3305,54.2616,54.3305,11200.0
2013-04-11 10:30:00,70.88,70.9,70.78,70.78,22200.0,54.3076,54.3229,54.2309,54.2309,22200.0
2013-04-11 10:35:00,70.79,70.81,70.72,70.77,121400.0,54.2386,54.2539,54.185,54.2233,121400.0
2013-04-11 10:40:00,70.77,70.82,70.72,70.79,73000.0,54.2233,54.2616,54.185,54.2386,73000.0
2013-04-11 10:45:00,70.82,70.86,70.77,70.84,34000.0,54.2616,54.2922,54.2233,54.2769,34000.0
2013-04-11 10:50:00,70.83,70.94,70.82,70.91,21000.0,54.2692,54.3535,54.2616,54.3305,21000.0
2013-04-11 10:55:00,70.91,70.92,70.85,70.92,39400.0,54.3305,54.3382,54.2846,54.3382,39400.0
2013-04-11 11:00:00,70.92,70.96,70.89,70.92,32000.0,54.3382,54.3688,54.3152,54.3382,32000.0
2013-04-11 11:05:00,70.92,70.99,70.91,70.97,14800.0,54.3382,54.3918,54.3305,54.3765,14800.0
2013-04-11 11:10:00,70.95,71.08,70.92,71.04,21000.0,54.3612,54.4608,54.3382,54.4301,21000.0
2013-04-11 11:15:00,71.03,71.16,71.02,71.11,18800.0,54.4225,54.5221,54.4148,54.4838,18800.0
2013-04-11 11:20:00,71.08,71.11,71.05,71.1,27000.0,54.4608,54.4838,54.4378,54.4761,27000.0
2013-04-11 11:25:00,71.1,71.21,71.09,71.18,36800.0,54.4761,54.5604,54.4685,54.5374,36800.0
2013-04-11 11:30:00,71.17,71.18,71.1,71.16,38200.0,54.5297,54.5374,54.4761,54.5221,38200.0
2013-04-11 11:35:00,71.15,71.21,71.14,71.2,53400.0,54.5144,54.5604,54.5068,54.5527,53400.0
2013-04-11 11:40:00,71.2,71.21,71.15,71.19,22200.0,54.5527,54.5604,54.5144,54.5451,22200.0
2013-04-11 11:45:00,71.16,71.16,71.11,71.14,11800.0,54.5221,54.5221,54.4838,54.5068,11800.0
2013-04-11 11:50:00,71.13,71.19,71.1,71.16,25800.0,54.4991,54.5451,54.4761,54.5221,25800.0
2013-04-11 11:55:00,71.17,71.21,71.16,71.19,35000.0,54.5297,54.5604,54.5221,54.5451,35000.0
2013-04-11 12:00:00,71.19,71.19,71.1,71.13,13000.0,54.5451,54.5451,54.4761,54.4991,13000.0
2013-04-11 12:05:00,71.14,71.19,71.1,71.13,13000.0,54.5068,54.5451,54.4761,54.4991,13000.0
2013-04-11 12:10:00,71.14,71.17,71.05,71.17,14600.0,54.5068,54.5297,54.4378,54.5297,14600.0
2013-04-11 12:15:00,71.17,71.17,71.04,71.05,28400.0,54.5297,54.5297,54.4301,54.4378,28400.0
2013-04-11 12:20:00,71.05,71.06,70.97,71.01,28200.0,54.4378,54.4455,54.3765,54.4072,28200.0
2013-04-11 12:25:00,71.0,71.02,70.92,70.95,30000.0,54.3995,54.4148,54.3382,54.3612,30000.0
2013-04-11 12:30:00,70.94,70.98,70.91,70.98,20800.0,54.3535,54.3842,54.3305,54.3842,20800.0
2013-04-11 12:35:00,70.97,70.97,70.89,70.94,21200.0,54.3765,54.3765,54.3152,54.3535,21200.0
2013-04-11 12:40:00,70.94,70.98,70.94,70.98,24200.0,54.3535,54.3842,54.3535,54.3842,24200.0
2013-04-11 12:45:00,70.97,70.99,70.95,70.95,31600.0,54.3765,54.3918,54.3612,54.3612,31600.0
2013-04-11 12:50:00,70.95,71.0,70.95,71.0,17200.0,54.3612,54.3995,54.3612,54.3995,17200.0
2013-04-11 12:55:00,71.0,71.06,70.99,71.0,44000.0,54.3995,54.4455,54.3918,54.3995,44000.0
2013-04-11 13:00:00,71.01,71.05,71.0,71.01,78400.0,54.4072,54.4378,54.3995,54.4072,78400.0
2013-04-11 13:05:00,71.03,71.03,70.98,71.01,23200.0,54.4225,54.4225,54.3842,54.4072,23200.0
2013-04-11 13:10:00,71.02,71.02,70.99,71.01,20200.0,54.4148,54.4148,54.3918,54.4072,20200.0
2013-04-11 13:15:00,71.01,71.01,70.92,71.0,63200.0,54.4072,54.4072,54.3382,54.3995,63200.0
2013-04-11 13:20:00,71.02,71.06,70.97,70.97,22000.0,54.4148,54.4455,54.3765,54.3765,22000.0
2013-04-11 13:25:00,70.97,71.0,70.94,70.98,12600.0,54.3765,54.3995,54.3535,54.3842,12600.0
2013-04-11 13:30:00,70.98,71.07,70.97,71.05,17800.0,54.3842,54.4531,54.3765,54.4378,17800.0
2013-04-11 13:35:00,71.08,71.11,71.06,71.06,20200.0,54.4608,54.4838,54.4455,54.4455,20200.0
2013-04-11 13:40:00,71.06,71.06,70.97,70.99,18400.0,54.4455,54.4455,54.3765,54.3918,18400.0
2013-04-11 13:45:00,70.99,71.02,70.99,70.99,22600.0,54.3918,54.4148,54.3918,54.3918,22600.0
2013-04-11 13:50:00,70.97,70.98,70.83,70.83,16800.0,54.3765,54.3842,54.2692,54.2692,16800.0
2013-04-11 13:55:00,70.83,70.83,70.75,70.75,12600.0,54.2692,54.2692,54.2079,54.2079,12600.0
2013-04-11 14:00:00,70.73,70.8,70.66,70.66,21000.0,54.1926,54.2463,54.139,54.139,21000.0
2013-04-11 14:05:00,70.67,70.81,70.67,70.81,16400.0,54.1467,54.2539,54.1467,54.2539,16400.0
2013-04-11 14:10:00,70.83,70.83,70.77,70.77,15200.0,54.2692,54.2692,54.2233,54.2233,15200.0
2013-04-11 14:15:00,70.79,70.79,70.72,70.75,24200.0,54.2386,54.2386,54.185,54.2079,24200.0
2013-04-11 14:20:00,70.75,70.84,70.74,70.84,16000.0,54.2079,54.2769,54.2003,54.2769,16000.0
2013-04-11 14:25:00,70.86,70.89,70.84,70.87,23600.0,54.2922,54.3152,54.2769,54.2999,23600.0
2013-04-11 14:30:00,70.86,70.91,70.85,70.89,19200.0,54.2922,54.3305,54.2846,54.3152,19200.0
2013-04-11 14:35:00,70.89,70.9,70.84,70.84,17000.0,54.3152,54.3229,54.2769,54.2769,17000.0
2013-04-11 14:40:00,70.85,70.89,70.82,70.84,24200.0,54.2846,54.3152,54.2616,54.2769,24200.0
2013-04-11 14:45:00,70.84,70.84,70.74,70.74,13000.0,54.2769,54.2769,54.2003,54.2003,13000.0
2013-04-11 14:50:00,70.72,70.74,70.67,70.7,32400.0,54.185,54.2003,54.1467,54.1696,32400.0
2013-04-11 14:55:00,70.72,70.8,70.71,70.79,20400.0,54.185,54.2463,54.1773,54.2386,20400.0
2013-04-11 15:00:00,70.8,70.82,70.75,70.8,23800.0,54.2463,54.2616,54.2079,54.2463,23800.0
2013-04-11 15:05:00,70.81,70.81,70.74,70.75,34800.0,54.2539,54.2539,54.2003,54.2079,34800.0
2013-04-11 15:10:00,70.75,70.8,70.69,70.73,47000.0,54.2079,54.2463,54.162,54.1926,47000.0
2013-04-11 15:15:00,70.73,70.73,70.61,70.64,31800.0,54.1926,54.1926,54.1007,54.1237,31800.0
2013-04-11 15:20:00,70.63,70.67,70.58,70.6,33800.0,54.116,54.1467,54.0777,54.093,33800.0
2013-04-11 15:25:00,70.6,70.64,70.57,70.64,32000.0,54.093,54.1237,54.07,54.1237,32000.0
2013-04-11 15:30:00,70.64,70.74,70.63,70.7,47600.0,54.1237,54.2003,54.116,54.1696,47600.0
2013-04-11 15:35:00,70.7,70.72,70.64,70.69,55800.0,54.1696,54.185,54.1237,54.162,55800.0
2013-04-11 15:40:00,70.69,70.69,70.5,70.63,66800.0,54.162,54.162,54.0164,54.116,66800.0
2013-04-11 15:45:00,70.62,70.67,70.58,70.58,90600.0,54.1083,54.1467,54.0777,54.0777,90600.0
2013-04-11 15:50:00,70.58,70.64,70.56,70.58,96200.0,54.0777,54.1237,54.0624,54.0777,96200.0
2013-04-11 15:55:00,70.57,70.74,70.55,70.7,265800.0,54.07,54.2003,54.0547,54.1696,265800.0
2013-04-12 09:30:00,70.7,70.95,70.7,70.83,128200.0,54.1696,54.3612,54.1696,54.2692,128200.0
2013-04-12 09:35:00,70.83,71.19,70.83,71.05,61200.0,54.2692,54.5451,54.2692,54.4378,61200.0
2013-04-12 09:40:00,71.08,71.11,70.96,71.0,54200.0,54.4608,54.4838,54.3688,54.3995,54200.0
2013-04-12 09:45:00,70.96,71.08,70.96,71.08,28800.0,54.3688,54.4608,54.3688,54.4608,28800.0
2013-04-12 09:50:00,71.06,71.08,70.83,70.83,70000.0,54.4455,54.4608,54.2692,54.2692,70000.0
2013-04-12 09:55:00,70.83,70.96,70.8,70.93,47200.0,54.2692,54.3688,54.2463,54.3459,47200.0
2013-04-12 10:00:00,70.92,71.03,70.89,70.92,88200.0,54.3382,54.4225,54.3152,54.3382,88200.0
2013-04-12 10:05:00,70.94,71.0,70.89,71.0,62200.0,54.3535,54.3995,54.3152,54.3995,62200.0
2013-04-12 10:10:00,71.0,71.13,70.96,71.03,101800.0,54.3995,54.4991,54.3688,54.4225,101800.0
2013-04-12 10:15:00,71.04,71.04,70.79,70.83,27200.0,54.4301,54.4301,54.2386,54.2692,27200.0
2013-04-12 10:20:00,70.84,70.96,70.83,70.86,19400.0,54.2769,54.3688,54.2692,54.2922,19400.0
2013-04-12 10:25:00,70.88,70.96,70.83,70.96,19200.0,54.3076,54.3688,54.2692,54.3688,19200.0
2013-04-12 10:30:00,70.96,70.97,70.83,70.86,21400.0,54.3688,54.3765,54.2692,54.2922,21400.0
2013-04-12 10:35:00,70.86,70.86,70.73,70.76,40800.0,54.2922,54.2922,54.1926,54.2156,40800.0
2013-04-12 10:40:00,70.78,70.79,70.66,70.66,17000.0,54.2309,54.2386,54.139,54.139,17000.0
2013-04-12 10:45:00,70.65,70.65,70.37,70.45,32600.0,54.1313,54.1313,53.9168,53.9781,32600.0
2013-04-12 10:50:00,70.49,70.57,70.45,70.47,19400.0,54.0087,54.07,53.9781,53.9934,19400.0
2013-04-12 10:55:00,70.47,70.53,70.39,70.42,20200.0,53.9934,54.0394,53.9321,53.9551,20200.0
2013-04-12 11:00:00,70.39,70.5,70.39,70.5,20200.0,53.9321,54.0164,53.9321,54.0164,20200.0
2013-04-12 11:05:00,70.51,70.57,70.42,70.42,22000.0,54.0241,54.07,53.9551,53.9551,22000.0
2013-04-12 11:10:00,70.44,70.48,70.41,70.44,23600.0,53.9704,54.0011,53.9474,53.9704,23600.0
2013-04-12 11:15:00,70.42,70.58,70.42,70.58,12200.0,53.9551,54.0777,53.9551,54.0777,12200.0
2013-04-12 11:20:00,70.58,70.6,70.5,70.5,16600.0,54.0777,54.093,54.0164,54.0164,16600.0
2013-04-12 11:25:00,70.5,70.58,70.49,70.57,24400.0,54.0164,54.0777,54.0087,54.07,24400.0
2013-04-12 11:30:00,70.57,70.59,70.5,70.5,21600.0,54.07,54.0854,54.0164,54.0164,21600.0
2013-04-12 11:35:00,70.5,70.56,70.46,70.46,30800.0,54.0164,54.0624,53.9858,53.9858,30800.0
2013-04-12 11:40:00,70.47,70.53,70.46,70.53,20600.0,53.9934,54.0394,53.9858,54.0394,20600.0
2013-04-12 11:45:00,70.52,70.6,70.52,70.55,15200.0,54.0317,54.093,54.0317,54.0547,15200.0
2013-04-12 11:50:00,70.57,70.61,70.48,70.61,114600.0,54.07,54.1007,54.0011,54.1007,114600.0
2013-04-12 11:55:00,70.63,70.67,70.57,70.67,19600.0,54.116,54.1467,54.07,54.1467,19600.0
2013-04-12 12:00:00,70.66,70.7,70.53,70.56,21400.0,54.139,54.1696,54.0394,54.0624,21400.0
2013-04-12 12:05:00,70.55,70.59,70.54,70.57,14400.0,54.0547,54.0854,54.047,54.07,14400.0
2013-04-12 12:10:00,70.55,70.58,70.46,70.47,29200.0,54.0547,54.0777,53.9858,53.9934,29200.0
2013-04-12 12:15:00,70.45,70.5,70.44,70.5,14000.0,53.9781,54.0164,53.9704,54.0164,14000.0
2013-04-12 12:20:00,70.48,70.55,70.48,70.48,16000.0,54.0011,54.0547,54.0011,54.0011,16000.0
2013-04-12 12:25:00,70.5,70.54,70.48,70.5,19800.0,54.0164,54.047,54.0011,54.0164,19800.0
2013-04-12 12:30:00,70.5,70.54,70.47,70.48,93800.0,54.0164,54.047,53.9934,54.0011,93800.0
2013-04-12 12:35:00,70.48,70.48,70.46,70.48,33400.0,54.0011,54.0011,53.9858,54.0011,33400.0
2013-04-12 12:40:00,70.48,70.56,70.44,70.51,43600.0,54.0011,54.0624,53.9704,54.0241,43600.0
2013-04-12 12:45:00,70.52,70.55,70.46,70.46,17400.0,54.0317,54.0547,53.9858,53.9858,17400.0
2013-04-12 12:50:00,70.47,70.53,70.41,70.53,45200.0,53.9934,54.0394,53.9474,54.0394,45200.0
2013-04-12 12:55:00,70.53,70.63,70.53,70.6,24800.0,54.0394,54.116,54.0394,54.093,24800.0
2013-04-12 13:00:00,70.6,70.64,70.58,70.6,47000.0,54.093,54.1237,54.0777,54.093,47000.0
2013-04-12 13:05:00,70.61,70.71,70.59,70.71,16600.0,54.1007,54.1773,54.0854,54.1773,16600.0
2013-04-12 13:10:00,70.71,70.72,70.58,70.58,35800.0,54.1773,54.185,54.0777,54.0777,35800.0
2013-04-12 13:15:00,70.59,70.59,70.52,70.55,13400.0,54.0854,54.0854,54.0317,54.0547,13400.0
2013-04-12 13:20:00,70.53,70.6,70.51,70.58,22600.0,54.0394,54.093,54.0241,54.0777,22600.0
2013-04-12 13:25:00,70.6,70.61,70.5,70.6,36400.0,54.093,54.1007,54.0164,54.093,36400.0
2013-04-12 13:30:00,70.61,70.61,70.54,70.56,23000.0,54.1007,54.1007,54.047,54.0624,23000.0
2013-04-12 13:35:00,70.57,70.66,70.56,70.61,34000.0,54.07,54.139,54.0624,54.1007,34000.0
2013-04-12 13:40:00,70.61,70.64,70.55,70.59,45600.0,54.1007,54.1237,54.0547,54.0854,45600.0
2013-04-12 13:45:00,70.58,70.61,70.56,70.58,64800.0,54.0777,54.1007,54.0624,54.0777,64800.0
2013-04-12 13:50:00,70.58,70.62,70.52,70.52,56400.0,54.0777,54.1083,54.0317,54.0317,56400.0
2013-04-12 13:55:00,70.51,70.56,70.48,70.56,31200.0,54.0241,54.0624,54.0011,54.0624,31200.0
2013-04-12 14:00:00,70.56,70.59,70.53,70.55,48800.0,54.0624,54.0854,54.0394,54.0547,48800.0
2013-04-12 14:05:00,70.56,70.56,70.5,70.51,33400.0,54.0624,54.0624,54.0164,54.0241,33400.0
2013-04-12 14:10:00,70.51,70.58,70.5,70.55,57400.0,54.0241,54.0777,54.0164,54.0547,57400.0
2013-04-12 14:15:00,70.55,70.6,70.5,70.5,72400.0,54.0547,54.093,54.0164,54.0164,72400.0
2013-04-12 14:20:00,70.5,70.52,70.49,70.51,42800.0,54.0164,54.0317,54.0087,54.0241,42800.0
2013-04-12 14:25:00,70.51,70.51,70.45,70.45,81200.0,54.0241,54.0241,53.9781,53.9781,81200.0
2013-04-12 14:30:00,70.45,70.45,70.35,70.35,28000.0,53.9781,53.9781,53.9015,53.9015,28000.0
2013-04-12 14:35:00,70.36,70.36,70.26,70.31,41400.0,53.9091,53.9091,53.8325,53.8708,41400.0
2013-04-12 14:40:00,70.31,70.41,70.31,70.33,32800.0,53.8708,53.9474,53.8708,53.8861,32800.0
2013-04-12 14:45:00,70.33,70.43,70.26,70.42,49000.0,53.8861,53.9628,53.8325,53.9551,49000.0
2013-04-12 14:50:00,70.43,70.45,70.38,70.39,24800.0,53.9628,53.9781,53.9245,53.9321,24800.0
2013-04-12 14:55:00,70.38,70.46,70.38,70.46,36200.0,53.9245,53.9858,53.9245,53.9858,36200.0
2013-04-12 15:00:00,70.45,70.47,70.41,70.46,31600.0,53.9781,53.9934,53.9474,53.9858,31600.0
2013-04-12 15:05:00,70.47,70.5,70.45,70.46,47800.0,53.9934,54.0164,53.9781,53.9858,47800.0
2013-04-12 15:10:00,70.47,70.51,70.43,70.5,32000.0,53.9934,54.0241,53.9628,54.0164,32000.0
2013-04-12 15:15:00,70.5,70.58,70.49,70.56,51800.0,54.0164,54.0777,54.0087,54.0624,51800.0
2013-04-12 15:20:00,70.57,70.6,70.53,70.57,98600.0,54.07,54.093,54.0394,54.07,98600.0
2013-04-12 15:25:00,70.57,70.58,70.47,70.52,37000.0,54.07,54.0777,53.9934,54.0317,37000.0
2013-04-12 15:30:00,70.51,70.55,70.5,70.5,39200.0,54.0241,54.0547,54.0164,54.0164,39200.0
2013-04-12 15:35:00,70.5,70.57,70.43,70.52,49400.0,54.0164,54.07,53.9628,54.0317,49400.0
2013-04-12 15:40:00,70.52,70.61,70.51,70.61,29000.0,54.0317,54.1007,54.0241,54.1007,29000.0
2013-04-12 15:45:00,70.61,70.63,70.52,70.55,48000.0,54.1007,54.116,54.0317,54.0547,48000.0
2013-04-12 15:50:00,70.55,70.58,70.53,70.55,55600.0,54.0547,54.0777,54.0394,54.0547,55600.0
2013-04-12 15:55:00,70.55,70.7,70.55,70.64,124400.0,54.0547,54.1696,54.0547,54.1237,124400.0
2013-04-15 09:30:00,70.23,70.23,69.79,70.08,72600.0,53.8095,53.8095,53.4724,53.6946,72600.0
2013-04-15 09:35:00,70.08,70.26,70.04,70.26,27200.0,53.6946,53.8325,53.664,53.8325,27200.0
2013-04-15 09:40:00,70.21,70.25,70.09,70.13,39000.0,53.7942,53.8249,53.7023,53.7329,39000.0
2013-04-15 09:45:00,70.13,70.17,69.82,69.89,42800.0,53.7329,53.7636,53.4954,53.549,42800.0
2013-04-15 09:50:00,69.92,69.95,69.8,69.81,38600.0,53.572,53.595,53.4801,53.4877,38600.0
2013-04-15 09:55:00,69.81,70.0,69.8,69.98,37200.0,53.4877,53.6333,53.4801,53.618,37200.0
2013-04-15 10:00:00,69.98,70.05,69.92,69.97,48200.0,53.618,53.6716,53.572,53.6103,48200.0
2013-04-15 10:05:00,69.97,69.97,69.68,69.68,45000.0,53.6103,53.6103,53.3881,53.3881,45000.0
2013-04-15 10:10:00,69.68,69.7,69.5,69.66,69000.0,53.3881,53.4034,53.2502,53.3728,69000.0
2013-04-15 10:15:00,69.66,69.67,69.57,69.61,45000.0,53.3728,53.3805,53.3038,53.3345,45000.0
2013-04-15 10:20:00,69.62,69.63,69.5,69.52,27200.0,53.3422,53.3498,53.2502,53.2655,27200.0
2013-04-15 10:25:00,69.52,69.58,69.52,69.55,79600.0,53.2655,53.3115,53.2655,53.2885,79600.0
2013-04-15 10:30:00,69.54,69.6,69.51,69.58,55200.0,53.2809,53.3268,53.2579,53.3115,55200.0
2013-04-15 10:35:00,69.57,69.58,69.52,69.55,50800.0,53.3038,53.3115,53.2655,53.2885,50800.0
2013-04-15 10:40:00,69.55,69.59,69.47,69.56,52400.0,53.2885,53.3192,53.2272,53.2962,52400.0
2013-04-15 10:45:00,69.56,69.64,69.56,69.58,32800.0,53.2962,53.3575,53.2962,53.3115,32800.0
2013-04-15 10:50:00,69.58,69.63,69.54,69.55,32200.0,53.3115,53.3498,53.2809,53.2885,32200.0
2013-04-15 10:55:00,69.56,69.59,69.49,69.57,34200.0,53.2962,53.3192,53.2425,53.3038,34200.0
2013-04-15 11:00:00,69.55,69.57,69.5,69.55,34200.0,53.2885,53.3038,53.2502,53.2885,34200.0
2013-04-15 11:05:00,69.56,69.59,69.51,69.52,60200.0,53.2962,53.3192,53.2579,53.2655,60200.0
2013-04-15 11:10:00,69.51,69.51,69.42,69.42,46800.0,53.2579,53.2579,53.1889,53.1889,46800.0
2013-04-15 11:15:00,69.42,69.42,69.32,69.33,62600.0,53.1889,53.1889,53.1123,53.12,62600.0
2013-04-15 11:20:00,69.31,69.39,69.28,69.3,33000.0,53.1046,53.1659,53.0816,53.097,33000.0
2013-04-15 11:25:00,69.3,69.36,69.29,69.32,40200.0,53.097,53.1429,53.0893,53.1123,40200.0
2013-04-15 11:30:00,69.33,69.39,69.3,69.38,45200.0,53.12,53.1659,53.097,53.1583,45200.0
2013-04-15 11:35:00,69.39,69.5,69.37,69.48,50800.0,53.1659,53.2502,53.1506,53.2349,50800.0
2013-04-15 11:40:00,69.48,69.57,69.48,69.5,22000.0,53.2349,53.3038,53.2349,53.2502,22000.0
2013-04-15 11:45:00,69.5,69.53,69.35,69.38,41000.0,53.2502,53.2732,53.1353,53.1583,41000.0
2013-04-15 11:50:00,69.39,69.41,69.19,69.21,54000.0,53.1659,53.1813,53.0127,53.028,54000.0
2013-04-15 11:55:00,69.21,69.28,69.15,69.17,77200.0,53.028,53.0816,52.982,52.9974,77200.0
2013-04-15 12:00:00,69.17,69.22,69.05,69.06,58800.0,52.9974,53.0357,52.9054,52.9131,58800.0
2013-04-15 12:05:00,69.06,69.07,68.98,69.01,42000.0,52.9131,52.9207,52.8518,52.8748,42000.0
2013-04-15 12:10:00,69.03,69.04,68.98,69.0,34800.0,52.8901,52.8978,52.8518,52.8671,34800.0
2013-04-15 12:15:00,69.0,69.01,68.96,68.96,31600.0,52.8671,52.8748,52.8365,52.8365,31600.0
2013-04-15 12:20:00,68.97,68.99,68.88,68.9,61800.0,52.8441,52.8595,52.7752,52.7905,61800.0
2013-04-15 12:25:00,68.89,68.91,68.75,68.76,62200.0,52.7828,52.7982,52.6756,52.6832,62200.0
2013-04-15 12:30:00,68.76,68.76,68.66,68.66,43400.0,52.6832,52.6832,52.6066,52.6066,43400.0
2013-04-15 12:35:00,68.66,68.66,68.6,68.62,42400.0,52.6066,52.6066,52.5606,52.576,42400.0
2013-04-15 12:40:00,68.61,68.63,68.55,68.62,64800.0,52.5683,52.5836,52.5223,52.576,64800.0
2013-04-15 12:45:00,68.61,68.69,68.61,68.69,30200.0,52.5683,52.6296,52.5683,52.6296,30200.0
2013-04-15 12:50:00,68.69,68.72,68.43,68.44,54200.0,52.6296,52.6526,52.4304,52.438,54200.0
2013-04-15 12:55:00,68.45,68.45,68.36,68.4,63200.0,52.4457,52.4457,52.3768,52.4074,63200.0
2013-04-15 13:00:00,68.39,68.5,68.37,68.48,70400.0,52.3997,52.484,52.3844,52.4687,70400.0
2013-04-15 13:05:00,68.51,68.61,68.32,68.61,34600.0,52.4917,52.5683,52.3461,52.5683,34600.0
2013-04-15 13:10:00,68.61,68.64,68.57,68.59,32200.0,52.5683,52.5913,52.5377,52.553,32200.0
2013-04-15 13:15:00,68.61,68.62,68.42,68.51,33600.0,52.5683,52.576,52.4227,52.4917,33600.0
2013-04-15 13:20:00,68.51,68.54,68.48,68.5,66600.0,52.4917,52.5147,52.4687,52.484,66600.0
2013-04-15 13:25:00,68.51,68.55,68.44,68.5,50800.0,52.4917,52.5223,52.438,52.484,50800.0
2013-04-15 13:30:00,68.5,68.53,68.41,68.5,36200.0,52.484,52.507,52.4151,52.484,36200.0
2013-04-15 13:35:00,68.51,68.54,68.43,68.47,18400.0,52.4917,52.5147,52.4304,52.461,18400.0
2013-04-15 13:40:00,68.47,68.49,68.31,68.36,27200.0,52.461,52.4764,52.3384,52.3768,27200.0
2013-04-15 13:45:00,68.38,68.53,68.38,68.5,35800.0,52.3921,52.507,52.3921,52.484,35800.0
2013-04-15 13:50:00,68.5,68.52,68.46,68.5,22400.0,52.484,52.4993,52.4534,52.484,22400.0
2013-04-15 13:55:00,68.5,68.51,68.39,68.41,36200.0,52.484,52.4917,52.3997,52.4151,36200.0
2013-04-15 14:00:00,68.42,68.42,68.32,68.33,62200.0,52.4227,52.4227,52.3461,52.3538,62200.0
2013-04-15 14:05:00,68.35,68.35,68.22,68.33,59400.0,52.3691,52.3691,52.2695,52.3538,59400.0
2013-04-15 14:10:00,68.33,68.35,68.18,68.26,83000.0,52.3538,52.3691,52.2388,52.3001,83000.0
2013-04-15 14:15:00,68.25,68.29,68.16,68.23,61200.0,52.2925,52.3231,52.2235,52.2771,61200.0
2013-04-15 14:20:00,68.23,68.27,68.19,68.25,63400.0,52.2771,52.3078,52.2465,52.2925,63400.0
2013-04-15 14:25:00,68.25,68.32,68.22,68.28,137600.0,52.2925,52.3461,52.2695,52.3155,137600.0
2013-04-15 14:30:00,68.28,68.31,68.25,68.26,69400.0,52.3155,52.3384,52.2925,52.3001,69400.0
2013-04-15 14:35:00,68.26,68.31,68.25,68.27,125000.0,52.3001,52.3384,52.2925,52.3078,125000.0
2013-04-15 14:40:00,68.27,68.32,68.25,68.32,78000.0,52.3078,52.3461,52.2925,52.3461,78000.0
2013-04-15 14:45:00,68.32,68.58,68.32,68.58,51800.0,52.3461,52.5453,52.3461,52.5453,51800.0
2013-04-15 14:50:00,68.58,68.6,68.5,68.58,49600.0,52.5453,52.5606,52.484,52.5453,49600.0
2013-04-15 14:55:00,68.58,68.6,68.16,68.26,65000.0,52.5453,52.5606,52.2235,52.3001,65000.0
2013-04-15 15:00:00,68.23,68.43,68.14,68.35,61600.0,52.2771,52.4304,52.2082,52.3691,61600.0
2013-04-15 15:05:00,68.35,68.36,68.07,68.13,91400.0,52.3691,52.3768,52.1546,52.2005,91400.0
2013-04-15 15:10:00,68.13,68.18,68.03,68.18,64000.0,52.2005,52.2388,52.1239,52.2388,64000.0
2013-04-15 15:15:00,68.17,68.39,68.17,68.35,54000.0,52.2312,52.3997,52.2312,52.3691,54000.0
2013-04-15 15:20:00,68.34,68.35,68.23,68.25,130600.0,52.3614,52.3691,52.2771,52.2925,130600.0
2013-04-15 15:25:00,68.25,68.27,68.14,68.17,122400.0,52.2925,52.3078,52.2082,52.2312,122400.0
2013-04-15 15:30:00,68.17,68.19,68.02,68.07,83600.0,52.2312,52.2465,52.1162,52.1546,83600.0
2013-04-15 15:35:00,68.06,68.07,67.88,68.01,88200.0,52.1469,52.1546,52.009,52.1086,88200.0
2013-04-15 15:40:00,68.01,68.13,68.01,68.11,75600.0,52.1086,52.2005,52.1086,52.1852,75600.0
2013-04-15 15:45:00,68.11,68.21,68.06,68.08,124800.0,52.1852,52.2618,52.1469,52.1622,124800.0
2013-04-15 15:50:00,68.08,68.22,68.07,68.15,116600.0,52.1622,52.2695,52.1546,52.2159,116600.0
2013-04-15 15:55:00,68.16,68.16,67.88,67.89,228800.0,52.2235,52.2235,52.009,52.0166,228800.0
2013-04-16 09:30:00,68.51,69.19,68.44,69.09,138400.0,52.4917,53.0127,52.438,52.9361,138400.0
2013-04-16 09:35:00,69.14,69.33,69.08,69.25,79200.0,52.9744,53.12,52.9284,53.0587,79200.0
2013-04-16 09:40:00,69.21,69.32,68.92,69.02,30600.0,53.028,53.1123,52.8058,52.8824,30600.0
2013-04-16 09:45:00,68.98,68.98,68.7,68.75,58200.0,52.8518,52.8518,52.6373,52.6756,58200.0
2013-04-16 09:50:00,68.76,68.82,68.67,68.78,34200.0,52.6832,52.7292,52.6143,52.6986,34200.0
2013-04-16 09:55:00,68.79,68.88,68.71,68.86,34400.0,52.7062,52.7752,52.6449,52.7598,34400.0
2013-04-16 10:00:00,68.86,68.92,68.75,68.84,58200.0,52.7598,52.8058,52.6756,52.7445,58200.0
2013-04-16 10:05:00,68.85,69.08,68.83,69.03,53800.0,52.7522,52.9284,52.7369,52.8901,53800.0
2013-04-16 10:10:00,69.03,69.1,68.96,68.96,47400.0,52.8901,52.9437,52.8365,52.8365,47400.0
2013-04-16 10:15:00,68.98,68.99,68.89,68.94,81400.0,52.8518,52.8595,52.7828,52.8211,81400.0
2013-04-16 10:20:00,68.92,68.96,68.85,68.94,30000.0,52.8058,52.8365,52.7522,52.8211,30000.0
2013-04-16 10:25:00,68.94,68.98,68.83,68.83,26800.0,52.8211,52.8518,52.7369,52.7369,26800.0
2013-04-16 10:30:00,68.83,68.98,68.83,68.91,57000.0,52.7369,52.8518,52.7369,52.7982,57000.0
2013-04-16 10:35:00,68.91,68.94,68.83,68.88,36800.0,52.7982,52.8211,52.7369,52.7752,36800.0
2013-04-16 10:40:00,68.86,68.93,68.79,68.82,67200.0,52.7598,52.8135,52.7062,52.7292,67200.0
2013-04-16 10:45:00,68.82,68.82,68.71,68.76,31400.0,52.7292,52.7292,52.6449,52.6832,31400.0
2013-04-16 10:50:00,68.77,68.81,68.7,68.75,24800.0,52.6909,52.7215,52.6373,52.6756,24800.0
2013-04-16 10:55:00,68.77,68.91,68.73,68.91,22600.0,52.6909,52.7982,52.6602,52.7982,22600.0
2013-04-16 11:00:00,68.92,69.1,68.92,69.04,62800.0,52.8058,52.9437,52.8058,52.8978,62800.0
2013-04-16 11:05:00,69.04,69.04,68.97,69.02,24600.0,52.8978,52.8978,52.8441,52.8824,24600.0
2013-04-16 11:10:00,69.05,69.13,68.98,69.12,25400.0,52.9054,52.9667,52.8518,52.9591,25400.0
2013-04-16 11:15:00,69.12,69.23,69.12,69.16,28000.0,52.9591,53.0433,52.9591,52.9897,28000.0
2013-04-16 11:20:00,69.16,69.2,69.1,69.14,27800.0,52.9897,53.0204,52.9437,52.9744,27800.0
2013-04-16 11:25:00,69.11,69.15,69.0,69.11,35400.0,52.9514,52.982,52.8671,52.9514,35400.0
2013-04-16 11:30:00,69.17,69.24,69.08,69.08,35600.0,52.9974,53.051,52.9284,52.9284,35600.0
2013-04-16 11:35:00,69.07,69.14,69.04,69.11,15200.0,52.9207,52.9744,52.8978,52.9514,15200.0
2013-04-16 11:40:00,69.11,69.39,69.11,69.36,69400.0,52.9514,53.1659,52.9514,53.1429,69400.0
2013-04-16 11:45:00,69.36,69.4,69.3,69.36,19200.0,53.1429,53.1736,53.097,53.1429,19200.0
2013-04-16 11:50:00,69.35,69.44,69.31,69.42,45200.0,53.1353,53.2042,53.1046,53.1889,45200.0
2013-04-16 11:55:00,69.42,69.42,69.24,69.24,46200.0,53.1889,53.1889,53.051,53.051,46200.0
2013-04-16 12:00:00,69.25,69.27,69.22,69.25,22600.0,53.0587,53.074,53.0357,53.0587,22600.0
2013-04-16 12:05:00,69.25,69.26,69.11,69.14,20400.0,53.0587,53.0663,52.9514,52.9744,20400.0
2013-04-16 12:10:00,69.14,69.17,69.07,69.1,23400.0,52.9744,52.9974,52.9207,52.9437,23400.0
2013-04-16 12:15:00,69.11,69.21,69.09,69.19,13600.0,52.9514,53.028,52.9361,53.0127,13600.0
2013-04-16 12:20:00,69.18,69.21,69.17,69.2,15400.0,53.005,53.028,52.9974,53.0204,15400.0
2013-04-16 12:25:00,69.21,69.21,69.16,69.2,8400.0,53.028,53.028,52.9897,53.0204,8400.0
2013-04-16 12:30:00,69.21,69.26,69.21,69.24,16000.0,53.028,53.0663,53.028,53.051,16000.0
2013-04-16 12:35:00,69.28,69.3,69.16,69.17,17800.0,53.0816,53.097,52.9897,52.9974,17800.0
2013-04-16 12:40:00,69.19,69.21,69.13,69.13,11200.0,53.0127,53.028,52.9667,52.9667,11200.0
2013-04-16 12:45:00,69.13,69.19,69.11,69.16,21400.0,52.9667,53.0127,52.9514,52.9897,21400.0
2013-04-16 12:50:00,69.16,69.33,69.14,69.31,19000.0,52.9897,53.12,52.9744,53.1046,19000.0
2013-04-16 12:55:00,69.31,69.47,69.31,69.42,21600.0,53.1046,53.2272,53.1046,53.1889,21600.0
2013-04-16 13:00:00,69.4,69.42,69.36,69.38,26000.0,53.1736,53.1889,53.1429,53.1583,26000.0
2013-04-16 13:05:00,69.38,69.44,69.36,69.41,15600.0,53.1583,53.2042,53.1429,53.1813,15600.0
2013-04-16 13:10:00,69.42,69.45,69.39,69.45,23400.0,53.1889,53.2119,53.1659,53.2119,23400.0
2013-04-16 13:15:00,69.46,69.56,69.46,69.51,36600.0,53.2196,53.2962,53.2196,53.2579,36600.0
2013-04-16 13:20:00,69.51,69.55,69.5,69.5,25800.0,53.2579,53.2885,53.2502,53.2502,25800.0
2013-04-16 13:25:00,69.51,69.56,69.51,69.52,71000.0,53.2579,53.2962,53.2579,53.2655,71000.0
2013-04-16 13:30:00,69.54,69.6,69.51,69.55,43200.0,53.2809,53.3268,53.2579,53.2885,43200.0
2013-04-16 13:35:00,69.56,69.56,69.5,69.56,67600.0,53.2962,53.2962,53.2502,53.2962,67600.0
2013-04-16 13:40:00,69.55,69.57,69.52,69.53,84200.0,53.2885,53.3038,53.2655,53.2732,84200.0
2013-04-16 13:45:00,69.53,69.56,69.5,69.53,76800.0,53.2732,53.2962,53.2502,53.2732,76800.0
2013-04-16 13:50:00,69.53,69.57,69.48,69.54,63000.0,53.2732,53.3038,53.2349,53.2809,63000.0
2013-04-16 13:55:00,69.54,69.57,69.51,69.57,95400.0,53.2809,53.3038,53.2579,53.3038,95400.0
2013-04-16 14:00:00,69.56,69.64,69.56,69.61,19600.0,53.2962,53.3575,53.2962,53.3345,19600.0
2013-04-16 14:05:00,69.62,69.73,69.6,69.72,74200.0,53.3422,53.4264,53.3268,53.4188,74200.0
2013-04-16 14:10:00,69.72,69.74,69.61,69.68,64200.0,53.4188,53.4341,53.3345,53.3881,64200.0
2013-04-16 14:15:00,69.67,69.67,69.62,69.63,30800.0,53.3805,53.3805,53.3422,53.3498,30800.0
2013-04-16 14:20:00,69.63,69.71,69.63,69.67,33400.0,53.3498,53.4111,53.3498,53.3805,33400.0
2013-04-16 14:25:00,69.67,69.72,69.62,69.71,60000.0,53.3805,53.4188,53.3422,53.4111,60000.0
2013-04-16 14:30:00,69.7,69.72,69.61,69.69,56800.0,53.4034,53.4188,53.3345,53.3958,56800.0
2013-04-16 14:35:00,69.7,69.73,69.66,69.71,54200.0,53.4034,53.4264,53.3728,53.4111,54200.0
2013-04-16 14:40:00,69.72,69.82,69.7,69.8,80400.0,53.4188,53.4954,53.4034,53.4801,80400.0
2013-04-16 14:45:00,69.79,69.86,69.78,69.84,32400.0,53.4724,53.526,53.4647,53.5107,32400.0
2013-04-16 14:50:00,69.83,69.83,69.79,69.83,39000.0,53.5031,53.5031,53.4724,53.5031,39000.0
2013-04-16 14:55:00,69.82,69.83,69.57,69.58,55200.0,53.4954,53.5031,53.3038,53.3115,55200.0
2013-04-16 15:00:00,69.58,69.64,69.53,69.57,34800.0,53.3115,53.3575,53.2732,53.3038,34800.0
2013-04-16 15:05:00,69.57,69.63,69.51,69.6,29000.0,53.3038,53.3498,53.2579,53.3268,29000.0
2013-04-16 15:10:00,69.58,69.6,69.53,69.55,35800.0,53.3115,53.3268,53.2732,53.2885,35800.0
2013-04-16 15:15:00,69.56,69.73,69.55,69.58,65000.0,53.2962,53.4264,53.2885,53.3115,65000.0
2013-04-16 15:20:00,69.58,69.58,69.48,69.52,75200.0,53.3115,53.3115,53.2349,53.2655,75200.0
2013-04-16 15:25:00,69.54,69.69,69.53,69.68,98800.0,53.2809,53.3958,53.2732,53.3881,98800.0
2013-04-16 15:30:00,69.68,69.74,69.55,69.55,81800.0,53.3881,53.4341,53.2885,53.2885,81800.0
2013-04-16 15:35:00,69.57,69.79,69.54,69.78,114000.0,53.3038,53.4724,53.2809,53.4647,114000.0
2013-04-16 15:40:00,69.78,69.92,69.78,69.86,121400.0,53.4647,53.572,53.4647,53.526,121400.0
2013-04-16 15:45:00,69.87,69.91,69.78,69.82,83000.0,53.5337,53.5643,53.4647,53.4954,83000.0
2013-04-16 15:50:00,69.81,69.85,69.72,69.8,102600.0,53.4877,53.5184,53.4188,53.4801,102600.0
2013-04-16 15:55:00,69.8,69.9,69.77,69.8,178200.0,53.4801,53.5567,53.4571,53.4801,178200.0
2013-04-17 09:30:00,69.39,69.46,69.06,69.14,193600.0,53.1659,53.2196,52.9131,52.9744,193600.0
2013-04-17 09:35:00,69.17,69.2,68.7,68.7,59400.0,52.9974,53.0204,52.6373,52.6373,59400.0
2013-04-17 09:40:00,68.68,68.92,68.51,68.83,110000.0,52.6219,52.8058,52.4917,52.7369,110000.0
2013-04-17 09:45:00,68.91,69.16,68.83,69.06,113400.0,52.7982,52.9897,52.7369,52.9131,113400.0
2013-04-17 09:50:00,69.01,69.33,68.83,68.89,129000.0,52.8748,53.12,52.7369,52.7828,129000.0
2013-04-17 09:55:00,68.89,69.09,68.89,68.96,65800.0,52.7828,52.9361,52.7828,52.8365,65800.0
2013-04-17 10:00:00,68.95,69.0,68.71,68.71,54400.0,52.8288,52.8671,52.6449,52.6449,54400.0
2013-04-17 10:05:00,68.71,68.87,68.62,68.76,54600.0,52.6449,52.7675,52.576,52.6832,54600.0
2013-04-17 10:10:00,68.74,68.88,68.6,68.61,54000.0,52.6679,52.7752,52.5606,52.5683,54000.0
2013-04-17 10:15:00,68.6,68.71,68.59,68.69,55600.0,52.5606,52.6449,52.553,52.6296,55600.0
2013-04-17 10:20:00,68.67,68.86,68.62,68.86,126600.0,52.6143,52.7598,52.576,52.7598,126600.0
2013-04-17 10:25:00,68.84,68.97,68.81,68.93,88400.0,52.7445,52.8441,52.7215,52.8135,88400.0
2013-04-17 10:30:00,68.93,68.94,68.69,68.72,69200.0,52.8135,52.8211,52.6296,52.6526,69200.0
2013-04-17 10:35:00,68.71,68.72,68.64,68.66,112000.0,52.6449,52.6526,52.5913,52.6066,112000.0
2013-04-17 10:40:00,68.66,68.69,68.36,68.39,91400.0,52.6066,52.6296,52.3768,52.3997,91400.0
2013-04-17 10:45:00,68.38,68.49,68.31,68.42,48200.0,52.3921,52.4764,52.3384,52.4227,48200.0
2013-04-17 10:50:00,68.42,68.47,68.41,68.42,31200.0,52.4227,52.461,52.4151,52.4227,31200.0
2013-04-17 10:55:00,68.46,68.49,68.27,68.33,65000.0,52.4534,52.4764,52.3078,52.3538,65000.0
2013-04-17 11:00:00,68.33,68.46,68.28,68.41,76400.0,52.3538,52.4534,52.3155,52.4151,76400.0
2013-04-17 11:05:00,68.39,68.48,68.28,68.37,57200.0,52.3997,52.4687,52.3155,52.3844,57200.0
2013-04-17 11:10:00,68.35,68.42,68.3,68.33,69800.0,52.3691,52.4227,52.3308,52.3538,69800.0
2013-04-17 11:15:00,68.33,68.36,68.16,68.35,142000.0,52.3538,52.3768,52.2235,52.3691,142000.0
2013-04-17 11:20:00,68.34,68.48,68.33,68.37,19600.0,52.3614,52.4687,52.3538,52.3844,19600.0
2013-04-17 11:25:00,68.35,68.5,68.34,68.4,55400.0,52.3691,52.484,52.3614,52.4074,55400.0
2013-04-17 11:30:00,68.4,68.5,68.4,68.41,34000.0,52.4074,52.484,52.4074,52.4151,34000.0
2013-04-17 11:35:00,68.41,68.53,68.38,68.53,24600.0,52.4151,52.507,52.3921,52.507,24600.0
2013-04-17 11:40:00,68.53,68.62,68.48,68.51,46200.0,52.507,52.576,52.4687,52.4917,46200.0
2013-04-17 11:45:00,68.49,68.51,68.41,68.47,32800.0,52.4764,52.4917,52.4151,52.461,32800.0
2013-04-17 11:50:00,68.49,68.57,68.46,68.48,26000.0,52.4764,52.5377,52.4534,52.4687,26000.0
2013-04-17 11:55:00,68.49,68.49,68.42,68.46,50800.0,52.4764,52.4764,52.4227,52.4534,50800.0
2013-04-17 12:00:00,68.46,68.53,68.39,68.39,31200.0,52.4534,52.507,52.3997,52.3997,31200.0
2013-04-17 12:05:00,68.39,68.5,68.33,68.33,43400.0,52.3997,52.484,52.3538,52.3538,43400.0
2013-04-17 12:10:00,68.4,68.48,68.36,68.45,22200.0,52.4074,52.4687,52.3768,52.4457,22200.0
2013-04-17 12:15:00,68.42,68.44,68.29,68.38,31600.0,52.4227,52.438,52.3231,52.3921,31600.0
2013-04-17 12:20:00,68.39,68.39,68.26,68.33,22400.0,52.3997,52.3997,52.3001,52.3538,22400.0
2013-04-17 12:25:00,68.35,68.35,68.08,68.08,35000.0,52.3691,52.3691,52.1622,52.1622,35000.0
2013-04-17 12:30:00,68.13,68.28,68.13,68.21,25400.0,52.2005,52.3155,52.2005,52.2618,25400.0
2013-04-17 12:35:00,68.21,68.34,68.2,68.3,49600.0,52.2618,52.3614,52.2542,52.3308,49600.0
2013-04-17 12:40:00,68.3,68.31,68.15,68.24,41400.0,52.3308,52.3384,52.2159,52.2848,41400.0
2013-04-17 12:45:00,68.24,68.29,68.16,68.2,34200.0,52.2848,52.3231,52.2235,52.2542,34200.0
2013-04-17 12:50:00,68.19,68.25,68.14,68.21,44800.0,52.2465,52.2925,52.2082,52.2618,44800.0
2013-04-17 12:55:00,68.19,68.3,68.17,68.28,37200.0,52.2465,52.3308,52.2312,52.3155,37200.0
2013-04-17 13:00:00,68.25,68.37,68.23,68.36,21400.0,52.2925,52.3844,52.2771,52.3768,21400.0
2013-04-17 13:05:00,68.37,68.4,68.28,68.38,44000.0,52.3844,52.4074,52.3155,52.3921,44000.0
2013-04-17 13:10:00,68.36,68.38,68.28,68.28,39400.0,52.3768,52.3921,52.3155,52.3155,39400.0
2013-04-17 13:15:00,68.29,68.43,68.29,68.39,30600.0,52.3231,52.4304,52.3231,52.3997,30600.0
2013-04-17 13:20:00,68.39,68.56,68.39,68.56,29600.0,52.3997,52.53,52.3997,52.53,29600.0
2013-04-17 13:25:00,68.54,68.6,68.44,68.45,62000.0,52.5147,52.5606,52.438,52.4457,62000.0
2013-04-17 13:30:00,68.45,68.64,68.44,68.5,78200.0,52.4457,52.5913,52.438,52.484,78200.0
2013-04-17 13:35:00,68.49,68.61,68.47,68.57,27400.0,52.4764,52.5683,52.461,52.5377,27400.0
2013-04-17 13:40:00,68.57,68.72,68.57,68.72,25000.0,52.5377,52.6526,52.5377,52.6526,25000.0
2013-04-17 13:45:00,68.72,68.77,68.64,68.64,69000.0,52.6526,52.6909,52.5913,52.5913,69000.0
2013-04-17 13:50:00,68.64,68.66,68.54,68.58,60800.0,52.5913,52.6066,52.5147,52.5453,60800.0
2013-04-17 13:55:00,68.57,68.6,68.45,68.5,31800.0,52.5377,52.5606,52.4457,52.484,31800.0
2013-04-17 14:00:00,68.5,68.57,68.47,68.51,36200.0,52.484,52.5377,52.461,52.4917,36200.0
2013-04-17 14:05:00,68.53,68.62,68.51,68.56,54000.0,52.507,52.576,52.4917,52.53,54000.0
2013-04-17 14:10:00,68.57,68.61,68.52,68.55,79600.0,52.5377,52.5683,52.4993,52.5223,79600.0
2013-04-17 14:15:00,68.54,68.56,68.44,68.46,57600.0,52.5147,52.53,52.438,52.4534,57600.0
2013-04-17 14:20:00,68.49,68.57,68.42,68.5,38800.0,52.4764,52.5377,52.4227,52.484,38800.0
2013-04-17 14:25:00,68.5,68.6,68.5,68.58,91000.0,52.484,52.5606,52.484,52.5453,91000.0
2013-04-17 14:30:00,68.58,68.58,68.48,68.5,63800.0,52.5453,52.5453,52.4687,52.484,63800.0
2013-04-17 14:35:00,68.52,68.54,68.45,68.5,34600.0,52.4993,52.5147,52.4457,52.484,34600.0
2013-04-17 14:40:00,68.5,68.5,68.34,68.35,56200.0,52.484,52.484,52.3614,52.3691,56200.0
2013-04-17 14:45:00,68.36,68.51,68.33,68.36,55400.0,52.3768,52.4917,52.3538,52.3768,55400.0
2013-04-17 14:50:00,68.35,68.39,68.22,68.39,71600.0,52.3691,52.3997,52.2695,52.3997,71600.0
2013-04-17 14:55:00,68.39,68.56,68.38,68.5,82800.0,52.3997,52.53,52.3921,52.484,82800.0
2013-04-17 15:00:00,68.52,68.55,68.44,68.52,67200.0,52.4993,52.5223,52.438,52.4993,67200.0
2013-04-17 15:05:00,68.53,68.6,68.44,68.48,48800.0,52.507,52.5606,52.438,52.4687,48800.0
2013-04-17 15:10:00,68.47,68.61,68.45,68.61,45600.0,52.461,52.5683,52.4457,52.5683,45600.0
2013-04-17 15:15:00,68.61,68.73,68.47,68.49,123000.0,52.5683,52.6602,52.461,52.4764,123000.0
2013-04-17 15:20:00,68.47,68.56,68.44,68.53,54000.0,52.461,52.53,52.438,52.507,54000.0
2013-04-17 15:25:00,68.53,68.64,68.41,68.61,90000.0,52.507,52.5913,52.4151,52.5683,90000.0
2013-04-17 15:30:00,68.62,68.62,68.39,68.47,137000.0,52.576,52.576,52.3997,52.461,137000.0
2013-04-17 15:35:00,68.47,68.56,68.42,68.46,123200.0,52.461,52.53,52.4227,52.4534,123200.0
2013-04-17 15:40:00,68.46,68.53,68.45,68.47,74000.0,52.4534,52.507,52.4457,52.461,74000.0
2013-04-17 15:45:00,68.48,68.58,68.41,68.55,159400.0,52.4687,52.5453,52.4151,52.5223,159400.0
2013-04-17 15:50:00,68.56,68.63,68.55,68.58,169400.0,52.53,52.5836,52.5223,52.5453,169400.0
2013-04-17 15:55:00,68.59,68.66,68.47,68.47,196600.0,52.553,52.6066,52.461,52.461,196600.0
2013-04-18 09:30:00,70.06,70.4,69.91,70.38,203000.0,53.6793,53.9398,53.5643,53.9245,203000.0
2013-04-18 09:35:00,70.36,70.64,70.04,70.3,342000.0,53.9091,54.1237,53.664,53.8632,342000.0
2013-04-18 09:40:00,70.25,70.75,70.19,70.64,121400.0,53.8249,54.2079,53.7789,54.1237,121400.0
2013-04-18 09:45:00,70.67,71.29,70.64,71.22,252400.0,54.1467,54.6217,54.1237,54.5681,252400.0
2013-04-18 09:50:00,71.27,71.33,70.94,71.0,238200.0,54.6064,54.6523,54.3535,54.3995,238200.0
2013-04-18 09:55:00,70.94,70.95,70.61,70.78,123400.0,54.3535,54.3612,54.1007,54.2309,123400.0
2013-04-18 10:00:00,70.82,70.92,70.58,70.7,113800.0,54.2616,54.3382,54.0777,54.1696,113800.0
2013-04-18 10:05:00,70.7,70.83,70.65,70.7,113000.0,54.1696,54.2692,54.1313,54.1696,113000.0
2013-04-18 10:10:00,70.7,71.07,70.69,71.07,111000.0,54.1696,54.4531,54.162,54.4531,111000.0
2013-04-18 10:15:00,71.02,71.04,70.92,70.99,88200.0,54.4148,54.4301,54.3382,54.3918,88200.0
2013-04-18 10:20:00,70.99,71.1,70.96,71.07,74200.0,54.3918,54.4761,54.3688,54.4531,74200.0
2013-04-18 10:25:00,71.06,71.16,70.98,71.14,91600.0,54.4455,54.5221,54.3842,54.5068,91600.0
2013-04-18 10:30:00,71.17,71.31,71.08,71.14,130800.0,54.5297,54.637,54.4608,54.5068,130800.0
2013-04-18 10:35:00,71.15,71.19,71.0,71.02,104600.0,54.5144,54.5451,54.3995,54.4148,104600.0
2013-04-18 10:40:00,71.0,71.3,70.98,71.28,135000.0,54.3995,54.6294,54.3842,54.614,135000.0
2013-04-18 10:45:00,71.27,71.49,71.23,71.49,265000.0,54.6064,54.7749,54.5757,54.7749,265000.0
2013-04-18 10:50:00,71.49,71.74,71.45,71.67,136800.0,54.7749,54.9665,54.7443,54.9128,136800.0
2013-04-18 10:55:00,71.69,71.82,71.58,71.65,225600.0,54.9282,55.0278,54.8439,54.8975,225600.0
2013-04-18 11:00:00,71.63,71.63,71.42,71.52,218400.0,54.8822,54.8822,54.7213,54.7979,218400.0
2013-04-18 11:05:00,71.52,71.53,71.39,71.48,44400.0,54.7979,54.8056,54.6983,54.7673,44400.0
2013-04-18 11:10:00,71.48,71.59,71.44,71.48,72000.0,54.7673,54.8515,54.7366,54.7673,72000.0
2013-04-18 11:15:00,71.49,71.57,71.45,71.45,86600.0,54.7749,54.8362,54.7443,54.7443,86600.0
2013-04-18 11:20:00,71.42,71.67,71.42,71.65,56800.0,54.7213,54.9128,54.7213,54.8975,56800.0
2013-04-18 11:25:00,71.64,71.65,71.41,71.42,69200.0,54.8899,54.8975,54.7136,54.7213,69200.0
2013-04-18 11:30:00,71.42,71.42,71.31,71.33,102200.0,54.7213,54.7213,54.637,54.6523,102200.0
2013-04-18 11:35:00,71.33,71.46,71.32,71.44,39200.0,54.6523,54.7519,54.6447,54.7366,39200.0
2013-04-18 11:40:00,71.43,71.51,71.25,71.25,55600.0,54.729,54.7903,54.591,54.591,55600.0
2013-04-18 11:45:00,71.27,71.27,71.13,71.26,120400.0,54.6064,54.6064,54.4991,54.5987,120400.0
2013-04-18 11:50:00,71.26,71.57,71.24,71.57,80400.0,54.5987,54.8362,54.5834,54.8362,80400.0
2013-04-18 11:55:00,71.56,71.72,71.55,71.61,126200.0,54.8286,54.9512,54.8209,54.8669,126200.0
2013-04-18 12:00:00,71.64,71.64,71.48,71.49,143200.0,54.8899,54.8899,54.7673,54.7749,143200.0
2013-04-18 12:05:00,71.49,71.53,71.43,71.46,64400.0,54.7749,54.8056,54.729,54.7519,64400.0
2013-04-18 12:10:00,71.45,71.48,71.39,71.45,33000.0,54.7443,54.7673,54.6983,54.7443,33000.0
2013-04-18 12:15:00,71.45,71.46,71.36,71.38,28600.0,54.7443,54.7519,54.6753,54.6906,28600.0
2013-04-18 12:20:00,71.38,71.48,71.31,71.47,40400.0,54.6906,54.7673,54.637,54.7596,40400.0
2013-04-18 12:25:00,71.43,71.48,71.39,71.45,41000.0,54.729,54.7673,54.6983,54.7443,41000.0
2013-04-18 12:30:00,71.48,71.57,71.47,71.57,67200.0,54.7673,54.8362,54.7596,54.8362,67200.0
2013-04-18 12:35:00,71.57,71.58,71.52,71.54,47600.0,54.8362,54.8439,54.7979,54.8132,47600.0
2013-04-18 12:40:00,71.54,71.67,71.54,71.61,29200.0,54.8132,54.9128,54.8132,54.8669,29200.0
2013-04-18 12:45:00,71.63,71.64,71.58,71.62,35400.0,54.8822,54.8899,54.8439,54.8745,35400.0
2013-04-18 12:50:00,71.63,71.67,71.6,71.63,36800.0,54.8822,54.9128,54.8592,54.8822,36800.0
2013-04-18 12:55:00,71.64,71.64,71.5,71.53,78600.0,54.8899,54.8899,54.7826,54.8056,78600.0
2013-04-18 13:00:00,71.52,71.57,71.49,71.57,32000.0,54.7979,54.8362,54.7749,54.8362,32000.0
2013-04-18 13:05:00,71.58,71.61,71.48,71.6,60800.0,54.8439,54.8669,54.7673,54.8592,60800.0
2013-04-18 13:10:00,71.6,71.7,71.57,71.58,25800.0,54.8592,54.9358,54.8362,54.8439,25800.0
2013-04-18 13:15:00,71.61,71.67,71.53,71.53,17600.0,54.8669,54.9128,54.8056,54.8056,17600.0
2013-04-18 13:20:00,71.52,71.63,71.5,71.63,35800.0,54.7979,54.8822,54.7826,54.8822,35800.0
2013-04-18 13:25:00,71.63,71.75,71.61,71.73,37400.0,54.8822,54.9741,54.8669,54.9588,37400.0
2013-04-18 13:30:00,71.72,71.75,71.46,71.51,66800.0,54.9512,54.9741,54.7519,54.7903,66800.0
2013-04-18 13:35:00,71.51,71.51,71.45,71.5,52800.0,54.7903,54.7903,54.7443,54.7826,52800.0
2013-04-18 13:40:00,71.5,71.5,71.39,71.44,47400.0,54.7826,54.7826,54.6983,54.7366,47400.0
2013-04-18 13:45:00,71.42,71.45,71.26,71.26,35400.0,54.7213,54.7443,54.5987,54.5987,35400.0
2013-04-18 13:50:00,71.29,71.5,71.24,71.45,47800.0,54.6217,54.7826,54.5834,54.7443,47800.0
2013-04-18 13:55:00,71.45,71.6,71.43,71.56,83800.0,54.7443,54.8592,54.729,54.8286,83800.0
2013-04-18 14:00:00,71.57,71.57,71.44,71.47,68200.0,54.8362,54.8362,54.7366,54.7596,68200.0
2013-04-18 14:05:00,71.46,71.53,71.42,71.44,30000.0,54.7519,54.8056,54.7213,54.7366,30000.0
2013-04-18 14:10:00,71.45,71.45,71.38,71.38,38800.0,54.7443,54.7443,54.6906,54.6906,38800.0
2013-04-18 14:15:00,71.38,71.39,71.27,71.33,57600.0,54.6906,54.6983,54.6064,54.6523,57600.0
2013-04-18 14:20:00,71.33,71.42,71.25,71.39,71800.0,54.6523,54.7213,54.591,54.6983,71800.0
2013-04-18 14:25:00,71.38,71.47,71.3,71.4,41600.0,54.6906,54.7596,54.6294,54.706,41600.0
2013-04-18 14:30:00,71.39,71.43,71.27,71.3,49000.0,54.6983,54.729,54.6064,54.6294,49000.0
2013-04-18 14:35:00,71.33,71.43,71.33,71.39,38600.0,54.6523,54.729,54.6523,54.6983,38600.0
2013-04-18 14:40:00,71.39,71.41,71.27,71.36,45200.0,54.6983,54.7136,54.6064,54.6753,45200.0
2013-04-18 14:45:00,71.35,71.36,71.27,71.3,52600.0,54.6677,54.6753,54.6064,54.6294,52600.0
2013-04-18 14:50:00,71.3,71.41,71.28,71.33,83800.0,54.6294,54.7136,54.614,54.6523,83800.0
2013-04-18 14:55:00,71.33,71.33,71.12,71.2,77400.0,54.6523,54.6523,54.4914,54.5527,77400.0
2013-04-18 15:00:00,71.2,71.27,71.16,71.16,49000.0,54.5527,54.6064,54.5221,54.5221,49000.0
2013-04-18 15:05:00,71.16,71.38,71.16,71.22,65400.0,54.5221,54.6906,54.5221,54.5681,65400.0
2013-04-18 15:10:00,71.18,71.39,71.17,71.35,81800.0,54.5374,54.6983,54.5297,54.6677,81800.0
2013-04-18 15:15:00,71.35,71.38,71.17,71.23,66400.0,54.6677,54.6906,54.5297,54.5757,66400.0
2013-04-18 15:20:00,71.28,71.28,71.11,71.23,73000.0,54.614,54.614,54.4838,54.5757,73000.0
2013-04-18 15:25:00,71.24,71.45,71.24,71.45,60000.0,54.5834,54.7443,54.5834,54.7443,60000.0
2013-04-18 15:30:00,71.44,71.57,71.32,71.33,99600.0,54.7366,54.8362,54.6447,54.6523,99600.0
2013-04-18 15:35:00,71.33,71.36,71.25,71.3,90000.0,54.6523,54.6753,54.591,54.6294,90000.0
2013-04-18 15:40:00,71.3,71.53,71.27,71.5,121400.0,54.6294,54.8056,54.6064,54.7826,121400.0
2013-04-18 15:45:00,71.5,71.6,71.38,71.5,169400.0,54.7826,54.8592,54.6906,54.7826,169400.0
2013-04-18 15:50:00,71.49,71.49,71.37,71.39,152200.0,54.7749,54.7749,54.683,54.6983,152200.0
2013-04-18 15:55:00,71.39,71.51,71.25,71.33,374600.0,54.6983,54.7903,54.591,54.6523,374600.0
2013-04-19 09:30:00,71.61,71.7,71.33,71.39,555600.0,54.8669,54.9358,54.6523,54.6983,555600.0
2013-04-19 09:35:00,71.39,71.71,71.23,71.69,154600.0,54.6983,54.9435,54.5757,54.9282,154600.0
2013-04-19 09:40:00,71.7,72.32,71.67,72.3,135000.0,54.9358,55.4109,54.9128,55.3955,135000.0
2013-04-19 09:45:00,72.28,72.33,71.75,71.92,106400.0,55.3802,55.4185,54.9741,55.1044,106400.0
2013-04-19 09:50:00,71.92,72.05,71.86,71.89,65600.0,55.1044,55.204,55.0584,55.0814,65600.0
2013-04-19 09:55:00,71.89,72.05,71.73,72.05,74600.0,55.0814,55.204,54.9588,55.204,74600.0
2013-04-19 10:00:00,72.03,72.39,72.0,72.37,78600.0,55.1887,55.4645,55.1657,55.4492,78600.0
2013-04-19 10:05:00,72.38,72.39,72.22,72.33,74400.0,55.4568,55.4645,55.3342,55.4185,74400.0
2013-04-19 10:10:00,72.35,72.36,72.22,72.29,106600.0,55.4339,55.4415,55.3342,55.3879,106600.0
2013-04-19 10:15:00,72.3,72.44,72.28,72.31,99200.0,55.3955,55.5028,55.3802,55.4032,99200.0
2013-04-19 10:20:00,72.33,72.33,72.2,72.23,35200.0,55.4185,55.4185,55.3189,55.3419,35200.0
2013-04-19 10:25:00,72.23,72.26,72.07,72.11,43800.0,55.3419,55.3649,55.2193,55.25,43800.0
2013-04-19 10:30:00,72.12,72.2,72.1,72.16,48400.0,55.2576,55.3189,55.2423,55.2883,48400.0
2013-04-19 10:35:00,72.17,72.24,72.17,72.23,42400.0,55.2959,55.3496,55.2959,55.3419,42400.0
2013-04-19 10:40:00,72.22,72.41,72.16,72.41,59600.0,55.3342,55.4798,55.2883,55.4798,59600.0
2013-04-19 10:45:00,72.4,72.47,72.35,72.36,56600.0,55.4722,55.5258,55.4339,55.4415,56600.0
2013-04-19 10:50:00,72.36,72.39,72.29,72.39,52600.0,55.4415,55.4645,55.3879,55.4645,52600.0
2013-04-19 10:55:00,72.39,72.56,72.38,72.55,66600.0,55.4645,55.5947,55.4568,55.5871,66600.0
2013-04-19 11:00:00,72.54,72.61,72.42,72.42,75400.0,55.5794,55.6331,55.4875,55.4875,75400.0
2013-04-19 11:05:00,72.41,72.74,72.36,72.72,100400.0,55.4798,55.7327,55.4415,55.7173,100400.0
2013-04-19 11:10:00,72.72,72.86,72.65,72.84,68000.0,55.7173,55.8246,55.6637,55.8093,68000.0
2013-04-19 11:15:00,72.83,72.95,72.83,72.83,75800.0,55.8016,55.8936,55.8016,55.8016,75800.0
2013-04-19 11:20:00,72.83,72.89,72.69,72.71,40000.0,55.8016,55.8476,55.6944,55.7097,40000.0
2013-04-19 11:25:00,72.71,72.72,72.61,72.71,51000.0,55.7097,55.7173,55.6331,55.7097,51000.0
2013-04-19 11:30:00,72.73,72.89,72.72,72.89,51000.0,55.725,55.8476,55.7173,55.8476,51000.0
2013-04-19 11:35:00,72.89,72.91,72.86,72.87,55000.0,55.8476,55.8629,55.8246,55.8323,55000.0
2013-04-19 11:40:00,72.88,72.9,72.82,72.86,64200.0,55.8399,55.8553,55.794,55.8246,64200.0
2013-04-19 11:45:00,72.91,72.93,72.84,72.89,36600.0,55.8629,55.8782,55.8093,55.8476,36600.0
2013-04-19 11:50:00,72.9,72.9,72.75,72.75,58600.0,55.8553,55.8553,55.7403,55.7403,58600.0
2013-04-19 11:55:00,72.75,72.76,72.67,72.68,37600.0,55.7403,55.748,55.679,55.6867,37600.0
2013-04-19 12:00:00,72.7,72.78,72.68,72.73,30800.0,55.702,55.7633,55.6867,55.725,30800.0
2013-04-19 12:05:00,72.73,72.74,72.65,72.67,36600.0,55.725,55.7327,55.6637,55.679,36600.0
2013-04-19 12:10:00,72.67,72.72,72.63,72.69,25600.0,55.679,55.7173,55.6484,55.6944,25600.0
2013-04-19 12:15:00,72.67,72.69,72.61,72.66,48600.0,55.679,55.6944,55.6331,55.6714,48600.0
2013-04-19 12:20:00,72.64,72.64,72.59,72.61,17000.0,55.656,55.656,55.6177,55.6331,17000.0
2013-04-19 12:25:00,72.6,72.64,72.54,72.59,40400.0,55.6254,55.656,55.5794,55.6177,40400.0
2013-04-19 12:30:00,72.59,72.66,72.52,72.55,32600.0,55.6177,55.6714,55.5641,55.5871,32600.0
2013-04-19 12:35:00,72.54,72.56,72.51,72.56,15000.0,55.5794,55.5947,55.5564,55.5947,15000.0
2013-04-19 12:40:00,72.55,72.56,72.48,72.55,34400.0,55.5871,55.5947,55.5335,55.5871,34400.0
2013-04-19 12:45:00,72.54,72.55,72.39,72.41,58800.0,55.5794,55.5871,55.4645,55.4798,58800.0
2013-04-19 12:50:00,72.41,72.44,72.38,72.43,24200.0,55.4798,55.5028,55.4568,55.4951,24200.0
2013-04-19 12:55:00,72.43,72.44,72.32,72.33,30600.0,55.4951,55.5028,55.4109,55.4185,30600.0
2013-04-19 13:00:00,72.32,72.41,72.32,72.39,18200.0,55.4109,55.4798,55.4109,55.4645,18200.0
2013-04-19 13:05:00,72.41,72.5,72.39,72.5,29200.0,55.4798,55.5488,55.4645,55.5488,29200.0
2013-04-19 13:10:00,72.5,72.55,72.47,72.51,30800.0,55.5488,55.5871,55.5258,55.5564,30800.0
2013-04-19 13:15:00,72.51,72.53,72.48,72.48,24600.0,55.5564,55.5718,55.5335,55.5335,24600.0
2013-04-19 13:20:00,72.48,72.59,72.46,72.59,23600.0,55.5335,55.6177,55.5181,55.6177,23600.0
2013-04-19 13:25:00,72.58,72.64,72.53,72.64,59200.0,55.6101,55.656,55.5718,55.656,59200.0
2013-04-19 13:30:00,72.65,72.68,72.58,72.58,99600.0,55.6637,55.6867,55.6101,55.6101,99600.0
2013-04-19 13:35:00,72.58,72.64,72.57,72.6,23000.0,55.6101,55.656,55.6024,55.6254,23000.0
2013-04-19 13:40:00,72.6,72.65,72.58,72.65,38400.0,55.6254,55.6637,55.6101,55.6637,38400.0
2013-04-19 13:45:00,72.66,72.69,72.64,72.64,20400.0,55.6714,55.6944,55.656,55.656,20400.0
2013-04-19 13:50:00,72.63,72.66,72.6,72.62,27800.0,55.6484,55.6714,55.6254,55.6407,27800.0
2013-04-19 13:55:00,72.64,72.69,72.62,72.63,19400.0,55.656,55.6944,55.6407,55.6484,19400.0
2013-04-19 14:00:00,72.65,72.75,72.65,72.72,30800.0,55.6637,55.7403,55.6637,55.7173,30800.0
2013-04-19 14:05:00,72.71,72.83,72.71,72.8,37200.0,55.7097,55.8016,55.7097,55.7786,37200.0
2013-04-19 14:10:00,72.82,72.86,72.75,72.77,53400.0,55.794,55.8246,55.7403,55.7556,53400.0
2013-04-19 14:15:00,72.77,72.83,72.77,72.79,30600.0,55.7556,55.8016,55.7556,55.771,30600.0
2013-04-19 14:20:00,72.8,72.88,72.8,72.84,36400.0,55.7786,55.8399,55.7786,55.8093,36400.0
2013-04-19 14:25:00,72.83,72.9,72.83,72.88,49200.0,55.8016,55.8553,55.8016,55.8399,49200.0
2013-04-19 14:30:00,72.88,72.93,72.85,72.93,41600.0,55.8399,55.8782,55.8169,55.8782,41600.0
2013-04-19 14:35:00,72.93,72.95,72.75,72.79,64000.0,55.8782,55.8936,55.7403,55.771,64000.0
2013-04-19 14:40:00,72.79,72.82,72.7,72.75,75600.0,55.771,55.794,55.702,55.7403,75600.0
2013-04-19 14:45:00,72.76,72.81,72.72,72.75,56600.0,55.748,55.7863,55.7173,55.7403,56600.0
2013-04-19 14:50:00,72.75,72.82,72.73,72.81,41000.0,55.7403,55.794,55.725,55.7863,41000.0
2013-04-19 14:55:00,72.81,72.85,72.77,72.82,61800.0,55.7863,55.8169,55.7556,55.794,61800.0
2013-04-19 15:00:00,72.81,72.83,72.74,72.78,44600.0,55.7863,55.8016,55.7327,55.7633,44600.0
2013-04-19 15:05:00,72.78,72.89,72.78,72.81,56800.0,55.7633,55.8476,55.7633,55.7863,56800.0
2013-04-19 15:10:00,72.81,72.87,72.78,72.86,82200.0,55.7863,55.8323,55.7633,55.8246,82200.0
2013-04-19 15:15:00,72.86,72.89,72.81,72.88,69600.0,55.8246,55.8476,55.7863,55.8399,69600.0
2013-04-19 15:20:00,72.89,73.01,72.86,72.92,98000.0,55.8476,55.9395,55.8246,55.8706,98000.0
2013-04-19 15:25:00,72.92,72.99,72.9,72.96,56200.0,55.8706,55.9242,55.8553,55.9012,56200.0
2013-04-19 15:30:00,72.95,72.97,72.92,72.92,68800.0,55.8936,55.9089,55.8706,55.8706,68800.0
2013-04-19 15:35:00,72.92,73.01,72.9,72.91,73400.0,55.8706,55.9395,55.8553,55.8629,73400.0
2013-04-19 15:40:00,72.91,73.02,72.9,72.96,56800.0,55.8629,55.9472,55.8553,55.9012,56800.0
2013-04-19 15:45:00,72.96,73.0,72.94,73.0,132200.0,55.9012,55.9319,55.8859,55.9319,132200.0
2013-04-19 15:50:00,73.0,73.0,72.94,72.95,97200.0,55.9319,55.9319,55.8859,55.8936,97200.0
2013-04-19 15:55:00,72.95,73.01,72.92,72.92,156600.0,55.8936,55.9395,55.8706,55.8706,156600.0
2013-04-22 09:30:00,73.13,73.18,73.03,73.18,80200.0,56.0315,56.0698,55.9549,56.0698,80200.0
2013-04-22 09:35:00,73.11,73.16,72.95,72.99,124400.0,56.0162,56.0545,55.8936,55.9242,124400.0
2013-04-22 09:40:00,72.98,73.01,72.78,72.99,57000.0,55.9165,55.9395,55.7633,55.9242,57000.0
2013-04-22 09:45:00,72.98,73.01,72.77,72.85,80200.0,55.9165,55.9395,55.7556,55.8169,80200.0
2013-04-22 09:50:00,72.85,72.93,72.64,72.92,30600.0,55.8169,55.8782,55.656,55.8706,30600.0
2013-04-22 09:55:00,72.92,73.22,72.9,73.17,60800.0,55.8706,56.1004,55.8553,56.0621,60800.0
2013-04-22 10:00:00,73.17,73.17,72.86,72.96,64800.0,56.0621,56.0621,55.8246,55.9012,64800.0
2013-04-22 10:05:00,72.96,72.96,72.81,72.81,53200.0,55.9012,55.9012,55.7863,55.7863,53200.0
2013-04-22 10:10:00,72.82,72.87,72.72,72.84,164000.0,55.794,55.8323,55.7173,55.8093,164000.0
2013-04-22 10:15:00,72.85,72.98,72.82,72.91,181400.0,55.8169,55.9165,55.794,55.8629,181400.0
2013-04-22 10:20:00,72.93,73.0,72.89,72.94,77400.0,55.8782,55.9319,55.8476,55.8859,77400.0
2013-04-22 10:25:00,72.95,73.01,72.92,73.0,43400.0,55.8936,55.9395,55.8706,55.9319,43400.0
2013-04-22 10:30:00,73.0,73.0,72.81,72.82,53200.0,55.9319,55.9319,55.7863,55.794,53200.0
2013-04-22 10:35:00,72.83,72.91,72.73,72.88,71600.0,55.8016,55.8629,55.725,55.8399,71600.0
2013-04-22 10:40:00,72.89,72.98,72.8,72.98,57000.0,55.8476,55.9165,55.7786,55.9165,57000.0
2013-04-22 10:45:00,72.98,73.09,72.97,73.07,37400.0,55.9165,56.0008,55.9089,55.9855,37400.0
2013-04-22 10:50:00,73.08,73.08,72.96,72.96,63200.0,55.9932,55.9932,55.9012,55.9012,63200.0
2013-04-22 10:55:00,72.98,72.98,72.84,72.95,40600.0,55.9165,55.9165,55.8093,55.8936,40600.0
2013-04-22 11:00:00,72.96,72.96,72.84,72.84,30800.0,55.9012,55.9012,55.8093,55.8093,30800.0
2013-04-22 11:05:00,72.85,72.95,72.84,72.86,52400.0,55.8169,55.8936,55.8093,55.8246,52400.0
2013-04-22 11:10:00,72.83,72.88,72.8,72.8,46200.0,55.8016,55.8399,55.7786,55.7786,46200.0
2013-04-22 11:15:00,72.76,72.86,72.71,72.84,43400.0,55.748,55.8246,55.7097,55.8093,43400.0
2013-04-22 11:20:00,72.86,72.86,72.78,72.81,43000.0,55.8246,55.8246,55.7633,55.7863,43000.0
2013-04-22 11:25:00,72.82,72.88,72.78,72.8,118800.0,55.794,55.8399,55.7633,55.7786,118800.0
2013-04-22 11:30:00,72.81,72.89,72.79,72.89,47200.0,55.7863,55.8476,55.771,55.8476,47200.0
2013-04-22 11:35:00,72.89,73.01,72.89,73.0,51600.0,55.8476,55.9395,55.8476,55.9319,51600.0
2013-04-22 11:40:00,73.01,73.11,73.01,73.08,21400.0,55.9395,56.0162,55.9395,55.9932,21400.0
2013-04-22 11:45:00,73.08,73.1,73.03,73.03,29000.0,55.9932,56.0085,55.9549,55.9549,29000.0
2013-04-22 11:50:00,73.03,73.05,72.99,73.05,21200.0,55.9549,55.9702,55.9242,55.9702,21200.0
2013-04-22 11:55:00,73.06,73.14,73.06,73.12,18000.0,55.9778,56.0391,55.9778,56.0238,18000.0
2013-04-22 12:00:00,73.13,73.15,73.1,73.15,52200.0,56.0315,56.0468,56.0085,56.0468,52200.0
2013-04-22 12:05:00,73.15,73.21,73.15,73.19,41000.0,56.0468,56.0928,56.0468,56.0774,41000.0
2013-04-22 12:10:00,73.2,73.2,73.05,73.06,26200.0,56.0851,56.0851,55.9702,55.9778,26200.0
2013-04-22 12:15:00,73.07,73.1,73.05,73.08,26800.0,55.9855,56.0085,55.9702,55.9932,26800.0
2013-04-22 12:20:00,73.08,73.14,73.06,73.08,40000.0,55.9932,56.0391,55.9778,55.9932,40000.0
2013-04-22 12:25:00,73.1,73.12,73.08,73.1,24400.0,56.0085,56.0238,55.9932,56.0085,24400.0
2013-04-22 12:30:00,73.1,73.14,73.08,73.1,32000.0,56.0085,56.0391,55.9932,56.0085,32000.0
2013-04-22 12:35:00,73.11,73.17,73.08,73.17,45600.0,56.0162,56.0621,55.9932,56.0621,45600.0
2013-04-22 12:40:00,73.17,73.3,73.17,73.21,56200.0,56.0621,56.1617,56.0621,56.0928,56200.0
2013-04-22 12:45:00,73.21,73.23,73.19,73.2,12200.0,56.0928,56.1081,56.0774,56.0851,12200.0
2013-04-22 12:50:00,73.19,73.2,73.11,73.16,99400.0,56.0774,56.0851,56.0162,56.0545,99400.0
2013-04-22 12:55:00,73.16,73.28,73.16,73.19,88800.0,56.0545,56.1464,56.0545,56.0774,88800.0
2013-04-22 13:00:00,73.19,73.19,73.12,73.12,14400.0,56.0774,56.0774,56.0238,56.0238,14400.0
2013-04-22 13:05:00,73.12,73.16,73.08,73.08,30200.0,56.0238,56.0545,55.9932,55.9932,30200.0
2013-04-22 13:10:00,73.08,73.11,73.06,73.08,29800.0,55.9932,56.0162,55.9778,55.9932,29800.0
2013-04-22 13:15:00,73.08,73.17,73.03,73.14,83000.0,55.9932,56.0621,55.9549,56.0391,83000.0
2013-04-22 13:20:00,73.17,73.22,73.16,73.22,125800.0,56.0621,56.1004,56.0545,56.1004,125800.0
2013-04-22 13:25:00,73.23,73.26,73.15,73.24,43200.0,56.1081,56.1311,56.0468,56.1158,43200.0
2013-04-22 13:30:00,73.26,73.29,73.23,73.29,27000.0,56.1311,56.1541,56.1081,56.1541,27000.0
2013-04-22 13:35:00,73.29,73.35,73.28,73.32,35600.0,56.1541,56.2,56.1464,56.1771,35600.0
2013-04-22 13:40:00,73.32,73.35,73.26,73.31,29600.0,56.1771,56.2,56.1311,56.1694,29600.0
2013-04-22 13:45:00,73.31,73.46,73.3,73.43,214800.0,56.1694,56.2843,56.1617,56.2613,214800.0
2013-04-22 13:50:00,73.45,73.51,73.43,73.51,85600.0,56.2767,56.3226,56.2613,56.3226,85600.0
2013-04-22 13:55:00,73.52,73.52,73.42,73.43,49000.0,56.3303,56.3303,56.2537,56.2613,49000.0
2013-04-22 14:00:00,73.44,73.57,73.42,73.57,47600.0,56.269,56.3686,56.2537,56.3686,47600.0
2013-04-22 14:05:00,73.56,73.61,73.47,73.47,50000.0,56.3609,56.3992,56.292,56.292,50000.0
2013-04-22 14:10:00,73.46,73.54,73.42,73.53,39200.0,56.2843,56.3456,56.2537,56.338,39200.0
2013-04-22 14:15:00,73.53,73.69,73.53,73.64,48200.0,56.338,56.4605,56.338,56.4222,48200.0
2013-04-22 14:20:00,73.64,73.81,73.64,73.79,48800.0,56.4222,56.5525,56.4222,56.5372,48800.0
2013-04-22 14:25:00,73.81,73.97,73.81,73.91,75000.0,56.5525,56.6751,56.5525,56.6291,75000.0
2013-04-22 14:30:00,73.92,73.96,73.9,73.96,45400.0,56.6368,56.6674,56.6214,56.6674,45400.0
2013-04-22 14:35:00,73.95,74.06,73.95,74.06,55200.0,56.6598,56.744,56.6598,56.744,55200.0
2013-04-22 14:40:00,74.06,74.1,73.92,73.94,42800.0,56.744,56.7747,56.6368,56.6521,42800.0
2013-04-22 14:45:00,73.92,73.94,73.83,73.85,22400.0,56.6368,56.6521,56.5678,56.5831,22400.0
2013-04-22 14:50:00,73.82,73.89,73.82,73.86,30200.0,56.5601,56.6138,56.5601,56.5908,30200.0
2013-04-22 14:55:00,73.86,73.86,73.81,73.82,46400.0,56.5908,56.5908,56.5525,56.5601,46400.0
2013-04-22 15:00:00,73.83,73.83,73.73,73.73,94800.0,56.5678,56.5678,56.4912,56.4912,94800.0
2013-04-22 15:05:00,73.73,73.74,73.61,73.64,63200.0,56.4912,56.4989,56.3992,56.4222,63200.0
2013-04-22 15:10:00,73.64,73.66,73.59,73.65,50000.0,56.4222,56.4376,56.3839,56.4299,50000.0
2013-04-22 15:15:00,73.64,73.66,73.61,73.64,84600.0,56.4222,56.4376,56.3992,56.4222,84600.0
2013-04-22 15:20:00,73.63,73.65,73.62,73.64,43200.0,56.4146,56.4299,56.4069,56.4222,43200.0
2013-04-22 15:25:00,73.64,73.73,73.64,73.69,35200.0,56.4222,56.4912,56.4222,56.4605,35200.0
2013-04-22 15:30:00,73.69,73.79,73.67,73.78,52800.0,56.4605,56.5372,56.4452,56.5295,52800.0
2013-04-22 15:35:00,73.77,73.81,73.72,73.79,76400.0,56.5218,56.5525,56.4835,56.5372,76400.0
2013-04-22 15:40:00,73.78,73.8,73.76,73.78,50800.0,56.5295,56.5448,56.5142,56.5295,50800.0
2013-04-22 15:45:00,73.77,73.78,73.67,73.7,74600.0,56.5218,56.5295,56.4452,56.4682,74600.0
2013-04-22 15:50:00,73.69,73.71,73.66,73.68,76200.0,56.4605,56.4759,56.4376,56.4529,76200.0
2013-04-22 15:55:00,73.68,73.75,73.66,73.73,143400.0,56.4529,56.5065,56.4376,56.4912,143400.0
2013-04-23 09:30:00,73.98,74.11,73.88,74.03,100800.0,56.6827,56.7823,56.6061,56.721,100800.0
2013-04-23 09:35:00,74.03,74.14,74.01,74.13,43000.0,56.721,56.8053,56.7057,56.7977,43000.0
2013-04-23 09:40:00,74.14,74.2,74.02,74.16,56200.0,56.8053,56.8513,56.7134,56.8207,56200.0
2013-04-23 09:45:00,74.15,74.19,73.99,73.99,120800.0,56.813,56.8436,56.6904,56.6904,120800.0
2013-04-23 09:50:00,74.01,74.07,73.79,73.79,157200.0,56.7057,56.7517,56.5372,56.5372,157200.0
2013-04-23 09:55:00,73.79,73.83,73.58,73.58,58800.0,56.5372,56.5678,56.3763,56.3763,58800.0
2013-04-23 10:00:00,73.61,73.78,73.61,73.7,38600.0,56.3992,56.5295,56.3992,56.4682,38600.0
2013-04-23 10:05:00,73.67,73.73,73.55,73.55,25200.0,56.4452,56.4912,56.3533,56.3533,25200.0
2013-04-23 10:10:00,73.55,73.65,73.52,73.58,49000.0,56.3533,56.4299,56.3303,56.3763,49000.0
2013-04-23 10:15:00,73.58,73.73,73.57,73.7,38600.0,56.3763,56.4912,56.3686,56.4682,38600.0
2013-04-23 10:20:00,73.71,73.81,73.67,73.72,61400.0,56.4759,56.5525,56.4452,56.4835,61400.0
2013-04-23 10:25:00,73.69,73.82,73.69,73.79,84800.0,56.4605,56.5601,56.4605,56.5372,84800.0
2013-04-23 10:30:00,73.8,73.86,73.72,73.76,49000.0,56.5448,56.5908,56.4835,56.5142,49000.0
2013-04-23 10:35:00,73.79,73.79,73.6,73.61,113000.0,56.5372,56.5372,56.3916,56.3992,113000.0
2013-04-23 10:40:00,73.62,73.72,73.62,73.64,33800.0,56.4069,56.4835,56.4069,56.4222,33800.0
2013-04-23 10:45:00,73.64,73.73,73.61,73.69,88800.0,56.4222,56.4912,56.3992,56.4605,88800.0
2013-04-23 10:50:00,73.71,73.72,73.56,73.57,38000.0,56.4759,56.4835,56.3609,56.3686,38000.0
2013-04-23 10:55:00,73.57,73.72,73.56,73.66,32000.0,56.3686,56.4835,56.3609,56.4376,32000.0
2013-04-23 11:00:00,73.64,73.74,73.64,73.64,39000.0,56.4222,56.4989,56.4222,56.4222,39000.0
2013-04-23 11:05:00,73.67,73.76,73.66,73.67,98400.0,56.4452,56.5142,56.4376,56.4452,98400.0
2013-04-23 11:10:00,73.67,73.73,73.66,73.7,53600.0,56.4452,56.4912,56.4376,56.4682,53600.0
2013-04-23 11:15:00,73.71,73.8,73.71,73.76,29800.0,56.4759,56.5448,56.4759,56.5142,29800.0
2013-04-23 11:20:00,73.75,73.75,73.69,73.72,37000.0,56.5065,56.5065,56.4605,56.4835,37000.0
2013-04-23 11:25:00,73.74,73.81,73.74,73.8,70400.0,56.4989,56.5525,56.4989,56.5448,70400.0
2013-04-23 11:30:00,73.8,73.85,73.78,73.83,63000.0,56.5448,56.5831,56.5295,56.5678,63000.0
2013-04-23 11:35:00,73.84,73.88,73.83,73.84,44600.0,56.5755,56.6061,56.5678,56.5755,44600.0
2013-04-23 11:40:00,73.84,73.88,73.79,73.85,54000.0,56.5755,56.6061,56.5372,56.5831,54000.0
2013-04-23 11:45:00,73.86,73.93,73.86,73.93,28400.0,56.5908,56.6444,56.5908,56.6444,28400.0
2013-04-23 11:50:00,73.93,73.99,73.9,73.99,44400.0,56.6444,56.6904,56.6214,56.6904,44400.0
2013-04-23 11:55:00,73.99,74.0,73.94,73.96,41000.0,56.6904,56.6981,56.6521,56.6674,41000.0
2013-04-23 12:00:00,73.97,73.97,73.89,73.91,21400.0,56.6751,56.6751,56.6138,56.6291,21400.0
2013-04-23 12:05:00,73.89,73.89,73.83,73.83,21400.0,56.6138,56.6138,56.5678,56.5678,21400.0
2013-04-23 12:10:00,73.83,73.86,73.76,73.86,71000.0,56.5678,56.5908,56.5142,56.5908,71000.0
2013-04-23 12:15:00,73.85,73.87,73.77,73.79,27000.0,56.5831,56.5985,56.5218,56.5372,27000.0
2013-04-23 12:20:00,73.79,73.9,73.79,73.88,50000.0,56.5372,56.6214,56.5372,56.6061,50000.0
2013-04-23 12:25:00,73.9,73.92,73.83,73.84,51600.0,56.6214,56.6368,56.5678,56.5755,51600.0
2013-04-23 12:30:00,73.84,73.88,73.82,73.88,60400.0,56.5755,56.6061,56.5601,56.6061,60400.0
2013-04-23 12:35:00,73.86,73.92,73.86,73.88,14600.0,56.5908,56.6368,56.5908,56.6061,14600.0
2013-04-23 12:40:00,73.87,73.92,73.85,73.89,68400.0,56.5985,56.6368,56.5831,56.6138,68400.0
2013-04-23 12:45:00,73.9,73.95,73.8,73.81,82800.0,56.6214,56.6598,56.5448,56.5525,82800.0
2013-04-23 12:50:00,73.8,73.83,73.76,73.79,61800.0,56.5448,56.5678,56.5142,56.5372,61800.0
2013-04-23 12:55:00,73.79,73.82,73.77,73.8,49600.0,56.5372,56.5601,56.5218,56.5448,49600.0
2013-04-23 13:00:00,73.79,73.82,73.78,73.8,37200.0,56.5372,56.5601,56.5295,56.5448,37200.0
2013-04-23 13:05:00,73.8,73.82,73.32,73.34,73200.0,56.5448,56.5601,56.1771,56.1924,73200.0
2013-04-23 13:10:00,73.25,73.81,73.17,73.78,89000.0,56.1234,56.5525,56.0621,56.5295,89000.0
2013-04-23 13:15:00,73.77,73.86,73.69,73.76,16000.0,56.5218,56.5908,56.4605,56.5142,16000.0
2013-04-23 13:20:00,73.74,73.79,73.62,73.66,24800.0,56.4989,56.5372,56.4069,56.4376,24800.0
2013-04-23 13:25:00,73.64,73.64,73.52,73.55,25000.0,56.4222,56.4222,56.3303,56.3533,25000.0
2013-04-23 13:30:00,73.56,73.6,73.52,73.6,21200.0,56.3609,56.3916,56.3303,56.3916,21200.0
2013-04-23 13:35:00,73.57,73.6,73.53,73.56,17400.0,56.3686,56.3916,56.338,56.3609,17400.0
2013-04-23 13:40:00,73.55,73.59,73.53,73.56,19600.0,56.3533,56.3839,56.338,56.3609,19600.0
2013-04-23 13:45:00,73.56,73.67,73.54,73.64,17600.0,56.3609,56.4452,56.3456,56.4222,17600.0
2013-04-23 13:50:00,73.64,73.71,73.61,73.69,23000.0,56.4222,56.4759,56.3992,56.4605,23000.0
2013-04-23 13:55:00,73.71,73.78,73.69,73.74,25400.0,56.4759,56.5295,56.4605,56.4989,25400.0
2013-04-23 14:00:00,73.73,73.78,73.73,73.75,24200.0,56.4912,56.5295,56.4912,56.5065,24200.0
2013-04-23 14:05:00,73.78,73.78,73.69,73.71,21200.0,56.5295,56.5295,56.4605,56.4759,21200.0
2013-04-23 14:10:00,73.72,73.78,73.72,73.77,31800.0,56.4835,56.5295,56.4835,56.5218,31800.0
2013-04-23 14:15:00,73.78,73.81,73.7,73.7,12600.0,56.5295,56.5525,56.4682,56.4682,12600.0
2013-04-23 14:20:00,73.69,73.73,73.65,73.71,28200.0,56.4605,56.4912,56.4299,56.4759,28200.0
2013-04-23 14:25:00,73.71,73.74,73.55,73.55,50800.0,56.4759,56.4989,56.3533,56.3533,50800.0
2013-04-23 14:30:00,73.56,73.58,73.48,73.55,20000.0,56.3609,56.3763,56.2996,56.3533,20000.0
2013-04-23 14:35:00,73.55,73.59,73.55,73.58,41800.0,56.3533,56.3839,56.3533,56.3763,41800.0
2013-04-23 14:40:00,73.6,73.6,73.49,73.51,36400.0,56.3916,56.3916,56.3073,56.3226,36400.0
2013-04-23 14:45:00,73.5,73.57,73.5,73.53,41000.0,56.315,56.3686,56.315,56.338,41000.0
2013-04-23 14:50:00,73.54,73.56,73.45,73.49,41600.0,56.3456,56.3609,56.2767,56.3073,41600.0
2013-04-23 14:55:00,73.48,73.48,73.41,73.45,22000.0,56.2996,56.2996,56.246,56.2767,22000.0
2013-04-23 15:00:00,73.46,73.53,73.44,73.48,51600.0,56.2843,56.338,56.269,56.2996,51600.0
2013-04-23 15:05:00,73.48,73.55,73.44,73.49,36800.0,56.2996,56.3533,56.269,56.3073,36800.0
2013-04-23 15:10:00,73.49,73.53,73.44,73.45,45000.0,56.3073,56.338,56.269,56.2767,45000.0
2013-04-23 15:15:00,73.45,73.47,73.39,73.42,31200.0,56.2767,56.292,56.2307,56.2537,31200.0
2013-04-23 15:20:00,73.41,73.52,73.39,73.51,76000.0,56.246,56.3303,56.2307,56.3226,76000.0
2013-04-23 15:25:00,73.5,73.58,73.5,73.57,36600.0,56.315,56.3763,56.315,56.3686,36600.0
2013-04-23 15:30:00,73.58,73.61,73.55,73.59,38400.0,56.3763,56.3992,56.3533,56.3839,38400.0
2013-04-23 15:35:00,73.6,73.67,73.58,73.66,28800.0,56.3916,56.4452,56.3763,56.4376,28800.0
2013-04-23 15:40:00,73.67,73.67,73.57,73.64,32800.0,56.4452,56.4452,56.3686,56.4222,32800.0
2013-04-23 15:45:00,73.64,73.69,73.58,73.69,43200.0,56.4222,56.4605,56.3763,56.4605,43200.0
2013-04-23 15:50:00,73.67,73.69,73.63,73.66,53800.0,56.4452,56.4605,56.4146,56.4376,53800.0
2013-04-23 15:55:00,73.67,73.74,73.64,73.7,80800.0,56.4452,56.4989,56.4222,56.4682,80800.0
2013-04-24 09:30:00,73.92,73.95,73.64,73.64,95600.0,56.6368,56.6598,56.4222,56.4222,95600.0
2013-04-24 09:35:00,73.56,73.7,73.48,73.52,23400.0,56.3609,56.4682,56.2996,56.3303,23400.0
2013-04-24 09:40:00,73.52,73.52,73.13,73.17,51800.0,56.3303,56.3303,56.0315,56.0621,51800.0
2013-04-24 09:45:00,73.16,73.56,73.16,73.52,50400.0,56.0545,56.3609,56.0545,56.3303,50400.0
2013-04-24 09:50:00,73.53,73.53,73.27,73.36,52200.0,56.338,56.338,56.1387,56.2077,52200.0
2013-04-24 09:55:00,73.36,73.36,73.08,73.18,56800.0,56.2077,56.2077,55.9932,56.0698,56800.0
2013-04-24 10:00:00,73.17,73.21,73.06,73.16,56600.0,56.0621,56.0928,55.9778,56.0545,56600.0
2013-04-24 10:05:00,73.16,73.31,73.12,73.19,44800.0,56.0545,56.1694,56.0238,56.0774,44800.0
2013-04-24 10:10:00,73.22,73.36,73.2,73.26,36400.0,56.1004,56.2077,56.0851,56.1311,36400.0
2013-04-24 10:15:00,73.24,73.36,73.24,73.33,31600.0,56.1158,56.2077,56.1158,56.1847,31600.0
2013-04-24 10:20:00,73.32,73.37,73.22,73.28,51000.0,56.1771,56.2154,56.1004,56.1464,51000.0
2013-04-24 10:25:00,73.3,73.39,73.27,73.36,101600.0,56.1617,56.2307,56.1387,56.2077,101600.0
2013-04-24 10:30:00,73.34,73.73,73.33,73.69,90200.0,56.1924,56.4912,56.1847,56.4605,90200.0
2013-04-24 10:35:00,73.69,73.7,73.59,73.64,57400.0,56.4605,56.4682,56.3839,56.4222,57400.0
2013-04-24 10:40:00,73.64,73.72,73.6,73.67,246000.0,56.4222,56.4835,56.3916,56.4452,246000.0
2013-04-24 10:45:00,73.64,73.77,73.64,73.75,84400.0,56.4222,56.5218,56.4222,56.5065,84400.0
2013-04-24 10:50:00,73.78,73.82,73.72,73.75,71400.0,56.5295,56.5601,56.4835,56.5065,71400.0
2013-04-24 10:55:00,73.73,73.91,73.72,73.91,136400.0,56.4912,56.6291,56.4835,56.6291,136400.0
2013-04-24 11:00:00,73.88,73.92,73.78,73.82,44200.0,56.6061,56.6368,56.5295,56.5601,44200.0
2013-04-24 11:05:00,73.83,73.85,73.68,73.74,24400.0,56.5678,56.5831,56.4529,56.4989,24400.0
2013-04-24 11:10:00,73.71,73.78,73.67,73.77,19000.0,56.4759,56.5295,56.4452,56.5218,19000.0
2013-04-24 11:15:00,73.78,73.83,73.7,73.83,23600.0,56.5295,56.5678,56.4682,56.5678,23600.0
2013-04-24 11:20:00,73.83,73.9,73.78,73.84,51200.0,56.5678,56.6214,56.5295,56.5755,51200.0
2013-04-24 11:25:00,73.85,73.97,73.77,73.94,99200.0,56.5831,56.6751,56.5218,56.6521,99200.0
2013-04-24 11:30:00,73.99,74.05,73.88,73.89,32400.0,56.6904,56.7364,56.6061,56.6138,32400.0
2013-04-24 11:35:00,73.89,73.92,73.79,73.85,47200.0,56.6138,56.6368,56.5372,56.5831,47200.0
2013-04-24 11:40:00,73.85,73.91,73.82,73.89,68800.0,56.5831,56.6291,56.5601,56.6138,68800.0
2013-04-24 11:45:00,73.89,73.96,73.84,73.92,13400.0,56.6138,56.6674,56.5755,56.6368,13400.0
2013-04-24 11:50:00,73.92,73.92,73.83,73.86,33200.0,56.6368,56.6368,56.5678,56.5908,33200.0
2013-04-24 11:55:00,73.86,73.86,73.79,73.81,63800.0,56.5908,56.5908,56.5372,56.5525,63800.0
2013-04-24 12:00:00,73.82,73.88,73.81,73.82,15200.0,56.5601,56.6061,56.5525,56.5601,15200.0
2013-04-24 12:05:00,73.82,73.82,73.72,73.75,21600.0,56.5601,56.5601,56.4835,56.5065,21600.0
2013-04-24 12:10:00,73.73,73.73,73.64,73.67,13400.0,56.4912,56.4912,56.4222,56.4452,13400.0
2013-04-24 12:15:00,73.64,73.67,73.63,73.67,8000.0,56.4222,56.4452,56.4146,56.4452,8000.0
2013-04-24 12:20:00,73.68,73.72,73.61,73.7,17600.0,56.4529,56.4835,56.3992,56.4682,17600.0
2013-04-24 12:25:00,73.71,73.71,73.64,73.68,11400.0,56.4759,56.4759,56.4222,56.4529,11400.0
2013-04-24 12:30:00,73.69,73.75,73.67,73.69,14200.0,56.4605,56.5065,56.4452,56.4605,14200.0
2013-04-24 12:35:00,73.69,73.69,73.61,73.65,18200.0,56.4605,56.4605,56.3992,56.4299,18200.0
2013-04-24 12:40:00,73.64,73.73,73.58,73.7,19000.0,56.4222,56.4912,56.3763,56.4682,19000.0
2013-04-24 12:45:00,73.69,73.76,73.69,73.71,20200.0,56.4605,56.5142,56.4605,56.4759,20200.0
2013-04-24 12:50:00,73.67,73.71,73.66,73.71,11200.0,56.4452,56.4759,56.4376,56.4759,11200.0
2013-04-24 12:55:00,73.73,73.77,73.7,73.7,34200.0,56.4912,56.5218,56.4682,56.4682,34200.0
2013-04-24 13:00:00,73.7,73.71,73.68,73.69,11800.0,56.4682,56.4759,56.4529,56.4605,11800.0
2013-04-24 13:05:00,73.68,73.69,73.64,73.65,11200.0,56.4529,56.4605,56.4222,56.4299,11200.0
2013-04-24 13:10:00,73.67,73.7,73.64,73.67,28000.0,56.4452,56.4682,56.4222,56.4452,28000.0
2013-04-24 13:15:00,73.66,73.71,73.66,73.7,15400.0,56.4376,56.4759,56.4376,56.4682,15400.0
2013-04-24 13:20:00,73.7,73.71,73.61,73.66,16000.0,56.4682,56.4759,56.3992,56.4376,16000.0
2013-04-24 13:25:00,73.66,73.7,73.65,73.7,13400.0,56.4376,56.4682,56.4299,56.4682,13400.0
2013-04-24 13:30:00,73.69,73.77,73.66,73.77,25600.0,56.4605,56.5218,56.4376,56.5218,25600.0
2013-04-24 13:35:00,73.77,73.77,73.66,73.7,10600.0,56.5218,56.5218,56.4376,56.4682,10600.0
2013-04-24 13:40:00,73.7,73.7,73.63,73.66,18600.0,56.4682,56.4682,56.4146,56.4376,18600.0
2013-04-24 13:45:00,73.62,73.64,73.58,73.61,14200.0,56.4069,56.4222,56.3763,56.3992,14200.0
2013-04-24 13:50:00,73.58,73.62,73.58,73.58,10200.0,56.3763,56.4069,56.3763,56.3763,10200.0
2013-04-24 13:55:00,73.58,73.64,73.58,73.63,15400.0,56.3763,56.4222,56.3763,56.4146,15400.0
2013-04-24 14:00:00,73.61,73.71,73.6,73.7,37600.0,56.3992,56.4759,56.3916,56.4682,37600.0
2013-04-24 14:05:00,73.69,73.74,73.64,73.69,29600.0,56.4605,56.4989,56.4222,56.4605,29600.0
2013-04-24 14:10:00,73.71,73.78,73.71,73.78,21600.0,56.4759,56.5295,56.4759,56.5295,21600.0
2013-04-24 14:15:00,73.78,73.81,73.76,73.78,9200.0,56.5295,56.5525,56.5142,56.5295,9200.0
2013-04-24 14:20:00,73.79,73.83,73.77,73.82,18400.0,56.5372,56.5678,56.5218,56.5601,18400.0
2013-04-24 14:25:00,73.8,73.83,73.78,73.8,33200.0,56.5448,56.5678,56.5295,56.5448,33200.0
2013-04-24 14:30:00,73.8,73.81,73.75,73.81,25000.0,56.5448,56.5525,56.5065,56.5525,25000.0
2013-04-24 14:35:00,73.81,73.86,73.77,73.83,43600.0,56.5525,56.5908,56.5218,56.5678,43600.0
2013-04-24 14:40:00,73.83,73.86,73.78,73.82,38400.0,56.5678,56.5908,56.5295,56.5601,38400.0
2013-04-24 14:45:00,73.83,73.84,73.78,73.83,29800.0,56.5678,56.5755,56.5295,56.5678,29800.0
2013-04-24 14:50:00,73.83,73.86,73.76,73.76,34400.0,56.5678,56.5908,56.5142,56.5142,34400.0
2013-04-24 14:55:00,73.76,73.92,73.75,73.9,43000.0,56.5142,56.6368,56.5065,56.6214,43000.0
2013-04-24 15:00:00,73.9,73.91,73.85,73.88,21800.0,56.6214,56.6291,56.5831,56.6061,21800.0
2013-04-24 15:05:00,73.88,73.94,73.86,73.92,35000.0,56.6061,56.6521,56.5908,56.6368,35000.0
2013-04-24 15:10:00,73.94,73.94,73.86,73.89,32200.0,56.6521,56.6521,56.5908,56.6138,32200.0
2013-04-24 15:15:00,73.89,73.93,73.86,73.91,23200.0,56.6138,56.6444,56.5908,56.6291,23200.0
2013-04-24 15:20:00,73.89,73.89,73.82,73.86,28600.0,56.6138,56.6138,56.5601,56.5908,28600.0
2013-04-24 15:25:00,73.86,73.88,73.8,73.8,26800.0,56.5908,56.6061,56.5448,56.5448,26800.0
2013-04-24 15:30:00,73.81,73.82,73.7,73.73,42200.0,56.5525,56.5601,56.4682,56.4912,42200.0
2013-04-24 15:35:00,73.72,73.75,73.66,73.75,36600.0,56.4835,56.5065,56.4376,56.5065,36600.0
2013-04-24 15:40:00,73.75,73.79,73.67,73.69,43000.0,56.5065,56.5372,56.4452,56.4605,43000.0
2013-04-24 15:45:00,73.67,73.68,73.62,73.63,84600.0,56.4452,56.4529,56.4069,56.4146,84600.0
2013-04-24 15:50:00,73.64,73.69,73.63,73.65,80000.0,56.4222,56.4605,56.4146,56.4299,80000.0
2013-04-24 15:55:00,73.65,73.67,73.61,73.65,103800.0,56.4299,56.4452,56.3992,56.4299,103800.0
2013-04-25 09:30:00,74.07,74.14,73.89,73.91,74400.0,56.7517,56.8053,56.6138,56.6291,74400.0
2013-04-25 09:35:00,73.92,73.98,73.84,73.89,50200.0,56.6368,56.6827,56.5755,56.6138,50200.0
2013-04-25 09:40:00,73.95,74.04,73.72,73.75,47000.0,56.6598,56.7287,56.4835,56.5065,47000.0
2013-04-25 09:45:00,73.75,74.0,73.75,73.89,59400.0,56.5065,56.6981,56.5065,56.6138,59400.0
2013-04-25 09:50:00,73.89,74.11,73.89,74.1,53200.0,56.6138,56.7823,56.6138,56.7747,53200.0
2013-04-25 09:55:00,74.11,74.24,74.11,74.11,32800.0,56.7823,56.8819,56.7823,56.7823,32800.0
2013-04-25 10:00:00,74.07,74.31,74.05,74.16,27800.0,56.7517,56.9356,56.7364,56.8207,27800.0
2013-04-25 10:05:00,74.19,74.25,74.1,74.1,37200.0,56.8436,56.8896,56.7747,56.7747,37200.0
2013-04-25 10:10:00,74.11,74.11,73.96,73.96,11200.0,56.7823,56.7823,56.6674,56.6674,11200.0
2013-04-25 10:15:00,73.97,74.08,73.97,74.06,23600.0,56.6751,56.7594,56.6751,56.744,23600.0
2013-04-25 10:20:00,74.08,74.1,74.01,74.08,44200.0,56.7594,56.7747,56.7057,56.7594,44200.0
2013-04-25 10:25:00,74.07,74.22,74.07,74.11,34400.0,56.7517,56.8666,56.7517,56.7823,34400.0
2013-04-25 10:30:00,74.14,74.17,74.08,74.13,14200.0,56.8053,56.8283,56.7594,56.7977,14200.0
2013-04-25 10:35:00,74.15,74.26,74.14,74.19,62800.0,56.813,56.8973,56.8053,56.8436,62800.0
2013-04-25 10:40:00,74.17,74.17,74.11,74.14,45800.0,56.8283,56.8283,56.7823,56.8053,45800.0
2013-04-25 10:45:00,74.15,74.17,74.11,74.14,34400.0,56.813,56.8283,56.7823,56.8053,34400.0
2013-04-25 10:50:00,74.14,74.18,74.07,74.07,23400.0,56.8053,56.836,56.7517,56.7517,23400.0
2013-04-25 10:55:00,74.08,74.16,74.07,74.13,27600.0,56.7594,56.8207,56.7517,56.7977,27600.0
2013-04-25 11:00:00,74.11,74.22,74.11,74.17,24000.0,56.7823,56.8666,56.7823,56.8283,24000.0
2013-04-25 11:05:00,74.17,74.23,74.16,74.22,44400.0,56.8283,56.8743,56.8207,56.8666,44400.0
2013-04-25 11:10:00,74.21,74.28,74.21,74.27,105200.0,56.859,56.9126,56.859,56.9049,105200.0
2013-04-25 11:15:00,74.28,74.3,74.24,74.28,25000.0,56.9126,56.9279,56.8819,56.9126,25000.0
2013-04-25 11:20:00,74.27,74.28,74.22,74.27,20600.0,56.9049,56.9126,56.8666,56.9049,20600.0
2013-04-25 11:25:00,74.28,74.33,74.28,74.3,16400.0,56.9126,56.9509,56.9126,56.9279,16400.0
2013-04-25 11:30:00,74.31,74.44,74.31,74.42,26800.0,56.9356,57.0352,56.9356,57.0199,26800.0
2013-04-25 11:35:00,74.44,74.48,74.41,74.46,22000.0,57.0352,57.0658,57.0122,57.0505,22000.0
2013-04-25 11:40:00,74.45,74.46,74.39,74.39,20400.0,57.0428,57.0505,56.9969,56.9969,20400.0
2013-04-25 11:45:00,74.39,74.47,74.39,74.41,13200.0,56.9969,57.0582,56.9969,57.0122,13200.0
2013-04-25 11:50:00,74.41,74.42,74.36,74.39,21200.0,57.0122,57.0199,56.9739,56.9969,21200.0
2013-04-25 11:55:00,74.4,74.42,74.37,74.42,30800.0,57.0045,57.0199,56.9816,57.0199,30800.0
2013-04-25 12:00:00,74.42,74.47,74.38,74.43,24800.0,57.0199,57.0582,56.9892,57.0275,24800.0
2013-04-25 12:05:00,74.42,74.46,74.4,74.45,33600.0,57.0199,57.0505,57.0045,57.0428,33600.0
2013-04-25 12:10:00,74.45,74.48,74.43,74.48,27200.0,57.0428,57.0658,57.0275,57.0658,27200.0
2013-04-25 12:15:00,74.46,74.47,74.4,74.42,25200.0,57.0505,57.0582,57.0045,57.0199,25200.0
2013-04-25 12:20:00,74.44,74.44,74.4,74.42,8800.0,57.0352,57.0352,57.0045,57.0199,8800.0
2013-04-25 12:25:00,74.42,74.42,74.38,74.42,30200.0,57.0199,57.0199,56.9892,57.0199,30200.0
2013-04-25 12:30:00,74.42,74.45,74.41,74.45,21200.0,57.0199,57.0428,57.0122,57.0428,21200.0
2013-04-25 12:35:00,74.45,74.45,74.42,74.42,22200.0,57.0428,57.0428,57.0199,57.0199,22200.0
2013-04-25 12:40:00,74.42,74.42,74.39,74.41,26600.0,57.0199,57.0199,56.9969,57.0122,26600.0
2013-04-25 12:45:00,74.41,74.45,74.4,74.4,14000.0,57.0122,57.0428,57.0045,57.0045,14000.0
2013-04-25 12:50:00,74.41,74.45,74.41,74.44,23000.0,57.0122,57.0428,57.0122,57.0352,23000.0
2013-04-25 12:55:00,74.42,74.47,74.41,74.47,21200.0,57.0199,57.0582,57.0122,57.0582,21200.0
2013-04-25 13:00:00,74.47,74.47,74.41,74.46,48600.0,57.0582,57.0582,57.0122,57.0505,48600.0
2013-04-25 13:05:00,74.47,74.47,74.42,74.46,30200.0,57.0582,57.0582,57.0199,57.0505,30200.0
2013-04-25 13:10:00,74.45,74.55,74.45,74.54,25800.0,57.0428,57.1195,57.0428,57.1118,25800.0
2013-04-25 13:15:00,74.56,74.61,74.52,74.52,67000.0,57.1271,57.1654,57.0965,57.0965,67000.0
2013-04-25 13:20:00,74.52,74.58,74.5,74.58,37800.0,57.0965,57.1425,57.0812,57.1425,37800.0
2013-04-25 13:25:00,74.58,74.6,74.55,74.6,48000.0,57.1425,57.1578,57.1195,57.1578,48000.0
2013-04-25 13:30:00,74.61,74.64,74.56,74.58,61800.0,57.1654,57.1884,57.1271,57.1425,61800.0
2013-04-25 13:35:00,74.58,74.61,74.53,74.53,46000.0,57.1425,57.1654,57.1041,57.1041,46000.0
2013-04-25 13:40:00,74.53,74.57,74.49,74.49,26600.0,57.1041,57.1348,57.0735,57.0735,26600.0
2013-04-25 13:45:00,74.48,74.56,74.48,74.53,14200.0,57.0658,57.1271,57.0658,57.1041,14200.0
2013-04-25 13:50:00,74.51,74.52,74.47,74.48,11000.0,57.0888,57.0965,57.0582,57.0658,11000.0
2013-04-25 13:55:00,74.47,74.56,74.47,74.56,19400.0,57.0582,57.1271,57.0582,57.1271,19400.0
2013-04-25 14:00:00,74.55,74.6,74.52,74.6,23000.0,57.1195,57.1578,57.0965,57.1578,23000.0
2013-04-25 14:05:00,74.6,74.6,74.57,74.57,10200.0,57.1578,57.1578,57.1348,57.1348,10200.0
2013-04-25 14:10:00,74.56,74.58,74.54,74.57,70400.0,57.1271,57.1425,57.1118,57.1348,70400.0
2013-04-25 14:15:00,74.55,74.55,74.45,74.51,17000.0,57.1195,57.1195,57.0428,57.0888,17000.0
2013-04-25 14:20:00,74.5,74.56,74.5,74.56,11600.0,57.0812,57.1271,57.0812,57.1271,11600.0
2013-04-25 14:25:00,74.55,74.57,74.47,74.47,10800.0,57.1195,57.1348,57.0582,57.0582,10800.0
2013-04-25 14:30:00,74.46,74.46,74.38,74.39,13000.0,57.0505,57.0505,56.9892,56.9969,13000.0
2013-04-25 14:35:00,74.39,74.45,74.38,74.44,18600.0,56.9969,57.0428,56.9892,57.0352,18600.0
2013-04-25 14:40:00,74.42,74.47,74.39,74.4,22800.0,57.0199,57.0582,56.9969,57.0045,22800.0
2013-04-25 14:45:00,74.4,74.4,74.31,74.31,17800.0,57.0045,57.0045,56.9356,56.9356,17800.0
2013-04-25 14:50:00,74.33,74.33,74.26,74.3,20400.0,56.9509,56.9509,56.8973,56.9279,20400.0
2013-04-25 14:55:00,74.29,74.3,74.2,74.26,15400.0,56.9203,56.9279,56.8513,56.8973,15400.0
2013-04-25 15:00:00,74.26,74.28,74.18,74.22,26000.0,56.8973,56.9126,56.836,56.8666,26000.0
2013-04-25 15:05:00,74.21,74.22,74.1,74.14,23200.0,56.859,56.8666,56.7747,56.8053,23200.0
2013-04-25 15:10:00,74.14,74.14,74.05,74.14,40600.0,56.8053,56.8053,56.7364,56.8053,40600.0
2013-04-25 15:15:00,74.14,74.17,73.98,74.03,58600.0,56.8053,56.8283,56.6827,56.721,58600.0
2013-04-25 15:20:00,74.05,74.1,73.98,74.01,51200.0,56.7364,56.7747,56.6827,56.7057,51200.0
2013-04-25 15:25:00,74.01,74.11,74.01,74.11,27200.0,56.7057,56.7823,56.7057,56.7823,27200.0
2013-04-25 15:30:00,74.09,74.13,74.06,74.06,27000.0,56.767,56.7977,56.744,56.744,27000.0
2013-04-25 15:35:00,74.07,74.17,74.05,74.15,27600.0,56.7517,56.8283,56.7364,56.813,27600.0
2013-04-25 15:40:00,74.16,74.16,74.1,74.11,32000.0,56.8207,56.8207,56.7747,56.7823,32000.0
2013-04-25 15:45:00,74.11,74.2,74.11,74.2,44000.0,56.7823,56.8513,56.7823,56.8513,44000.0
2013-04-25 15:50:00,74.2,74.21,74.07,74.07,59600.0,56.8513,56.859,56.7517,56.7517,59600.0
2013-04-25 15:55:00,74.07,74.14,74.05,74.12,112600.0,56.7517,56.8053,56.7364,56.79,112600.0
2013-04-26 09:30:00,74.15,74.36,74.11,74.31,57400.0,56.813,56.9739,56.7823,56.9356,57400.0
2013-04-26 09:35:00,74.3,74.33,74.08,74.08,14200.0,56.9279,56.9509,56.7594,56.7594,14200.0
2013-04-26 09:40:00,74.08,74.18,74.06,74.08,14800.0,56.7594,56.836,56.744,56.7594,14800.0
2013-04-26 09:45:00,74.09,74.14,74.08,74.12,18000.0,56.767,56.8053,56.7594,56.79,18000.0
2013-04-26 09:50:00,74.13,74.23,74.11,74.18,20200.0,56.7977,56.8743,56.7823,56.836,20200.0
2013-04-26 09:55:00,74.15,74.27,74.15,74.22,28200.0,56.813,56.9049,56.813,56.8666,28200.0
2013-04-26 10:00:00,74.23,74.29,74.1,74.1,26600.0,56.8743,56.9203,56.7747,56.7747,26600.0
2013-04-26 10:05:00,74.09,74.09,73.92,73.97,15200.0,56.767,56.767,56.6368,56.6751,15200.0
2013-04-26 10:10:00,74.0,74.05,73.88,73.92,37800.0,56.6981,56.7364,56.6061,56.6368,37800.0
2013-04-26 10:15:00,73.91,73.97,73.88,73.96,35800.0,56.6291,56.6751,56.6061,56.6674,35800.0
2013-04-26 10:20:00,73.95,74.01,73.9,74.01,37800.0,56.6598,56.7057,56.6214,56.7057,37800.0
2013-04-26 10:25:00,74.01,74.1,74.0,74.08,20000.0,56.7057,56.7747,56.6981,56.7594,20000.0
2013-04-26 10:30:00,74.08,74.1,74.0,74.04,59800.0,56.7594,56.7747,56.6981,56.7287,59800.0
2013-04-26 10:35:00,74.05,74.1,74.0,74.06,41400.0,56.7364,56.7747,56.6981,56.744,41400.0
2013-04-26 10:40:00,74.06,74.13,74.04,74.08,27200.0,56.744,56.7977,56.7287,56.7594,27200.0
2013-04-26 10:45:00,74.1,74.14,74.06,74.07,28800.0,56.7747,56.8053,56.744,56.7517,28800.0
2013-04-26 10:50:00,74.08,74.1,73.91,73.91,33800.0,56.7594,56.7747,56.6291,56.6291,33800.0
2013-04-26 10:55:00,73.91,73.97,73.88,73.92,16600.0,56.6291,56.6751,56.6061,56.6368,16600.0
2013-04-26 11:00:00,73.89,73.99,73.88,73.95,13600.0,56.6138,56.6904,56.6061,56.6598,13600.0
2013-04-26 11:05:00,73.97,74.0,73.94,73.94,9400.0,56.6751,56.6981,56.6521,56.6521,9400.0
2013-04-26 11:10:00,73.95,73.96,73.88,73.92,41600.0,56.6598,56.6674,56.6061,56.6368,41600.0
2013-04-26 11:15:00,73.92,73.97,73.88,73.88,13600.0,56.6368,56.6751,56.6061,56.6061,13600.0
2013-04-26 11:20:00,73.88,73.88,73.76,73.8,22400.0,56.6061,56.6061,56.5142,56.5448,22400.0
2013-04-26 11:25:00,73.82,73.91,73.81,73.89,13800.0,56.5601,56.6291,56.5525,56.6138,13800.0
2013-04-26 11:30:00,73.89,73.94,73.83,73.92,16800.0,56.6138,56.6521,56.5678,56.6368,16800.0
2013-04-26 11:35:00,73.94,73.97,73.82,73.88,17400.0,56.6521,56.6751,56.5601,56.6061,17400.0
2013-04-26 11:40:00,73.85,73.88,73.82,73.86,19000.0,56.5831,56.6061,56.5601,56.5908,19000.0
2013-04-26 11:45:00,73.86,73.86,73.7,73.7,15200.0,56.5908,56.5908,56.4682,56.4682,15200.0
2013-04-26 11:50:00,73.7,73.77,73.67,73.77,20200.0,56.4682,56.5218,56.4452,56.5218,20200.0
2013-04-26 11:55:00,73.74,73.8,73.69,73.78,12600.0,56.4989,56.5448,56.4605,56.5295,12600.0
2013-04-26 12:00:00,73.76,73.8,73.69,73.76,14800.0,56.5142,56.5448,56.4605,56.5142,14800.0
2013-04-26 12:05:00,73.8,73.84,73.74,73.8,18000.0,56.5448,56.5755,56.4989,56.5448,18000.0
2013-04-26 12:10:00,73.79,73.79,73.73,73.75,6800.0,56.5372,56.5372,56.4912,56.5065,6800.0
2013-04-26 12:15:00,73.76,73.83,73.75,73.83,14000.0,56.5142,56.5678,56.5065,56.5678,14000.0
2013-04-26 12:20:00,73.79,73.81,73.73,73.73,14000.0,56.5372,56.5525,56.4912,56.4912,14000.0
2013-04-26 12:25:00,73.74,73.77,73.72,73.76,16400.0,56.4989,56.5218,56.4835,56.5142,16400.0
2013-04-26 12:30:00,73.76,73.78,73.73,73.77,9400.0,56.5142,56.5295,56.4912,56.5218,9400.0
2013-04-26 12:35:00,73.76,73.78,73.73,73.77,11400.0,56.5142,56.5295,56.4912,56.5218,11400.0
2013-04-26 12:40:00,73.77,73.81,73.74,73.74,11800.0,56.5218,56.5525,56.4989,56.4989,11800.0
2013-04-26 12:45:00,73.75,73.8,73.73,73.8,11200.0,56.5065,56.5448,56.4912,56.5448,11200.0
2013-04-26 12:50:00,73.81,73.85,73.8,73.83,8000.0,56.5525,56.5831,56.5448,56.5678,8000.0
2013-04-26 12:55:00,73.82,73.85,73.8,73.83,11000.0,56.5601,56.5831,56.5448,56.5678,11000.0
2013-04-26 13:00:00,73.85,73.85,73.84,73.84,3800.0,56.5831,56.5831,56.5755,56.5755,3800.0
2013-04-26 13:05:00,73.83,73.85,73.8,73.85,16000.0,56.5678,56.5831,56.5448,56.5831,16000.0
2013-04-26 13:10:00,73.83,73.86,73.81,73.85,6400.0,56.5678,56.5908,56.5525,56.5831,6400.0
2013-04-26 13:15:00,73.85,73.85,73.82,73.82,4600.0,56.5831,56.5831,56.5601,56.5601,4600.0
2013-04-26 13:20:00,73.82,73.92,73.82,73.91,12400.0,56.5601,56.6368,56.5601,56.6291,12400.0
2013-04-26 13:25:00,73.91,73.97,73.9,73.97,10600.0,56.6291,56.6751,56.6214,56.6751,10600.0
2013-04-26 13:30:00,73.95,73.95,73.92,73.92,14000.0,56.6598,56.6598,56.6368,56.6368,14000.0
2013-04-26 13:35:00,73.93,73.94,73.87,73.87,7200.0,56.6444,56.6521,56.5985,56.5985,7200.0
2013-04-26 13:40:00,73.86,73.92,73.84,73.92,11200.0,56.5908,56.6368,56.5755,56.6368,11200.0
2013-04-26 13:45:00,73.91,74.0,73.91,73.93,12600.0,56.6291,56.6981,56.6291,56.6444,12600.0
2013-04-26 13:50:00,73.92,73.96,73.92,73.93,5200.0,56.6368,56.6674,56.6368,56.6444,5200.0
2013-04-26 13:55:00,73.94,73.95,73.89,73.89,19400.0,56.6521,56.6598,56.6138,56.6138,19400.0
2013-04-26 14:00:00,73.89,73.91,73.89,73.91,9400.0,56.6138,56.6291,56.6138,56.6291,9400.0
2013-04-26 14:05:00,73.92,73.97,73.92,73.94,9800.0,56.6368,56.6751,56.6368,56.6521,9800.0
2013-04-26 14:10:00,73.92,73.93,73.89,73.89,6200.0,56.6368,56.6444,56.6138,56.6138,6200.0
2013-04-26 14:15:00,73.89,73.92,73.89,73.89,9800.0,56.6138,56.6368,56.6138,56.6138,9800.0
2013-04-26 14:20:00,73.9,73.92,73.86,73.91,13600.0,56.6214,56.6368,56.5908,56.6291,13600.0
2013-04-26 14:25:00,73.91,73.91,73.83,73.85,9600.0,56.6291,56.6291,56.5678,56.5831,9600.0
2013-04-26 14:30:00,73.85,73.89,73.84,73.87,8200.0,56.5831,56.6138,56.5755,56.5985,8200.0
2013-04-26 14:35:00,73.88,73.92,73.86,73.92,5600.0,56.6061,56.6368,56.5908,56.6368,5600.0
2013-04-26 14:40:00,73.93,73.96,73.92,73.92,6600.0,56.6444,56.6674,56.6368,56.6368,6600.0
2013-04-26 14:45:00,73.92,73.97,73.89,73.97,11600.0,56.6368,56.6751,56.6138,56.6751,11600.0
2013-04-26 14:50:00,73.98,74.0,73.94,73.96,12000.0,56.6827,56.6981,56.6521,56.6674,12000.0
2013-04-26 14:55:00,73.96,73.96,73.91,73.92,12000.0,56.6674,56.6674,56.6291,56.6368,12000.0
2013-04-26 15:00:00,73.93,74.01,73.9,73.94,34600.0,56.6444,56.7057,56.6214,56.6521,34600.0
2013-04-26 15:05:00,73.93,74.02,73.92,74.01,24200.0,56.6444,56.7134,56.6368,56.7057,24200.0
2013-04-26 15:10:00,74.01,74.02,73.94,73.99,20800.0,56.7057,56.7134,56.6521,56.6904,20800.0
2013-04-26 15:15:00,74.0,74.03,73.96,73.96,23400.0,56.6981,56.721,56.6674,56.6674,23400.0
2013-04-26 15:20:00,73.96,74.03,73.96,74.02,23200.0,56.6674,56.721,56.6674,56.7134,23200.0
2013-04-26 15:25:00,74.03,74.07,74.0,74.05,25000.0,56.721,56.7517,56.6981,56.7364,25000.0
2013-04-26 15:30:00,74.04,74.05,74.02,74.04,21800.0,56.7287,56.7364,56.7134,56.7287,21800.0
2013-04-26 15:35:00,74.05,74.06,74.01,74.02,30400.0,56.7364,56.744,56.7057,56.7134,30400.0
2013-04-26 15:40:00,74.02,74.04,73.92,73.93,28600.0,56.7134,56.7287,56.6368,56.6444,28600.0
2013-04-26 15:45:00,73.94,73.96,73.82,73.83,50200.0,56.6521,56.6674,56.5601,56.5678,50200.0
2013-04-26 15:50:00,73.83,73.86,73.79,73.79,68000.0,56.5678,56.5908,56.5372,56.5372,68000.0
2013-04-26 15:55:00,73.79,73.82,73.72,73.76,157600.0,56.5372,56.5601,56.4835,56.5142,157600.0
2013-04-29 09:30:00,73.54,73.64,73.39,73.51,84000.0,56.3456,56.4222,56.2307,56.3226,84000.0
2013-04-29 09:35:00,73.51,73.51,73.33,73.33,18800.0,56.3226,56.3226,56.1847,56.1847,18800.0
2013-04-29 09:40:00,73.34,73.36,73.25,73.31,61400.0,56.1924,56.2077,56.1234,56.1694,61400.0
2013-04-29 09:45:00,73.32,73.33,73.24,73.31,35200.0,56.1771,56.1847,56.1158,56.1694,35200.0
2013-04-29 09:50:00,73.33,73.42,73.31,73.39,32000.0,56.1847,56.2537,56.1694,56.2307,32000.0
2013-04-29 09:55:00,73.39,73.51,73.37,73.44,90600.0,56.2307,56.3226,56.2154,56.269,90600.0
2013-04-29 10:00:00,73.46,73.72,73.46,73.72,50400.0,56.2843,56.4835,56.2843,56.4835,50400.0
2013-04-29 10:05:00,73.72,73.8,73.71,73.79,25400.0,56.4835,56.5448,56.4759,56.5372,25400.0
2013-04-29 10:10:00,73.78,73.8,73.73,73.77,25400.0,56.5295,56.5448,56.4912,56.5218,25400.0
2013-04-29 10:15:00,73.77,73.78,73.72,73.74,29200.0,56.5218,56.5295,56.4835,56.4989,29200.0
2013-04-29 10:20:00,73.75,73.76,73.72,73.75,28200.0,56.5065,56.5142,56.4835,56.5065,28200.0
2013-04-29 10:25:00,73.77,73.79,73.63,73.64,22400.0,56.5218,56.5372,56.4146,56.4222,22400.0
2013-04-29 10:30:00,73.64,73.64,73.56,73.6,44800.0,56.4222,56.4222,56.3609,56.3916,44800.0
2013-04-29 10:35:00,73.6,73.66,73.53,73.54,23600.0,56.3916,56.4376,56.338,56.3456,23600.0
2013-04-29 10:40:00,73.52,73.56,73.45,73.48,20000.0,56.3303,56.3609,56.2767,56.2996,20000.0
2013-04-29 10:45:00,73.5,73.57,73.46,73.51,36200.0,56.315,56.3686,56.2843,56.3226,36200.0
2013-04-29 10:50:00,73.48,73.52,73.47,73.48,32400.0,56.2996,56.3303,56.292,56.2996,32400.0
2013-04-29 10:55:00,73.5,73.51,73.45,73.5,35400.0,56.315,56.3226,56.2767,56.315,35400.0
2013-04-29 11:00:00,73.5,73.52,73.43,73.47,41000.0,56.315,56.3303,56.2613,56.292,41000.0
2013-04-29 11:05:00,73.46,73.5,73.46,73.49,43000.0,56.2843,56.315,56.2843,56.3073,43000.0
2013-04-29 11:10:00,73.5,73.56,73.48,73.56,58600.0,56.315,56.3609,56.2996,56.3609,58600.0
2013-04-29 11:15:00,73.57,73.61,73.55,73.56,48800.0,56.3686,56.3992,56.3533,56.3609,48800.0
2013-04-29 11:20:00,73.57,73.61,73.53,73.54,55400.0,56.3686,56.3992,56.338,56.3456,55400.0
2013-04-29 11:25:00,73.55,73.59,73.53,73.59,83400.0,56.3533,56.3839,56.338,56.3839,83400.0
2013-04-29 11:30:00,73.6,73.61,73.54,73.58,33000.0,56.3916,56.3992,56.3456,56.3763,33000.0
2013-04-29 11:35:00,73.58,73.61,73.52,73.54,39400.0,56.3763,56.3992,56.3303,56.3456,39400.0
2013-04-29 11:40:00,73.54,73.69,73.54,73.69,49600.0,56.3456,56.4605,56.3456,56.4605,49600.0
2013-04-29 11:45:00,73.69,73.72,73.63,73.63,36000.0,56.4605,56.4835,56.4146,56.4146,36000.0
2013-04-29 11:50:00,73.63,73.67,73.62,73.64,30600.0,56.4146,56.4452,56.4069,56.4222,30600.0
2013-04-29 11:55:00,73.64,73.71,73.61,73.7,69200.0,56.4222,56.4759,56.3992,56.4682,69200.0
2013-04-29 12:00:00,73.7,73.76,73.64,73.76,103800.0,56.4682,56.5142,56.4222,56.5142,103800.0
2013-04-29 12:05:00,73.77,73.8,73.75,73.77,27000.0,56.5218,56.5448,56.5065,56.5218,27000.0
2013-04-29 12:10:00,73.79,73.89,73.78,73.84,20200.0,56.5372,56.6138,56.5295,56.5755,20200.0
2013-04-29 12:15:00,73.85,73.88,73.83,73.86,13600.0,56.5831,56.6061,56.5678,56.5908,13600.0
2013-04-29 12:20:00,73.86,73.93,73.86,73.92,22400.0,56.5908,56.6444,56.5908,56.6368,22400.0
2013-04-29 12:25:00,73.92,73.97,73.9,73.93,19600.0,56.6368,56.6751,56.6214,56.6444,19600.0
2013-04-29 12:30:00,73.91,73.95,73.9,73.92,14200.0,56.6291,56.6598,56.6214,56.6368,14200.0
2013-04-29 12:35:00,73.91,73.95,73.86,73.89,36200.0,56.6291,56.6598,56.5908,56.6138,36200.0
2013-04-29 12:40:00,73.89,73.91,73.82,73.85,14000.0,56.6138,56.6291,56.5601,56.5831,14000.0
2013-04-29 12:45:00,73.83,73.83,73.8,73.8,8800.0,56.5678,56.5678,56.5448,56.5448,8800.0
2013-04-29 12:50:00,73.79,73.8,73.7,73.7,62000.0,56.5372,56.5448,56.4682,56.4682,62000.0
2013-04-29 12:55:00,73.69,73.73,73.63,73.73,14400.0,56.4605,56.4912,56.4146,56.4912,14400.0
2013-04-29 13:00:00,73.73,73.76,73.68,73.69,29600.0,56.4912,56.5142,56.4529,56.4605,29600.0
2013-04-29 13:05:00,73.69,73.72,73.64,73.72,7400.0,56.4605,56.4835,56.4222,56.4835,7400.0
2013-04-29 13:10:00,73.73,73.73,73.69,73.7,19400.0,56.4912,56.4912,56.4605,56.4682,19400.0
2013-04-29 13:15:00,73.7,73.71,73.66,73.71,28000.0,56.4682,56.4759,56.4376,56.4759,28000.0
2013-04-29 13:20:00,73.71,73.73,73.68,73.72,21200.0,56.4759,56.4912,56.4529,56.4835,21200.0
2013-04-29 13:25:00,73.73,73.74,73.67,73.73,46400.0,56.4912,56.4989,56.4452,56.4912,46400.0
2013-04-29 13:30:00,73.73,73.77,73.73,73.73,45000.0,56.4912,56.5218,56.4912,56.4912,45000.0
2013-04-29 13:35:00,73.73,73.77,73.73,73.75,18000.0,56.4912,56.5218,56.4912,56.5065,18000.0
2013-04-29 13:40:00,73.74,73.75,73.72,73.75,29800.0,56.4989,56.5065,56.4835,56.5065,29800.0
2013-04-29 13:45:00,73.75,73.89,73.75,73.88,19800.0,56.5065,56.6138,56.5065,56.6061,19800.0
2013-04-29 13:50:00,73.88,73.89,73.85,73.88,27400.0,56.6061,56.6138,56.5831,56.6061,27400.0
2013-04-29 13:55:00,73.88,73.94,73.86,73.91,30200.0,56.6061,56.6521,56.5908,56.6291,30200.0
2013-04-29 14:00:00,73.91,73.97,73.9,73.91,12200.0,56.6291,56.6751,56.6214,56.6291,12200.0
2013-04-29 14:05:00,73.91,73.92,73.82,73.83,28000.0,56.6291,56.6368,56.5601,56.5678,28000.0
2013-04-29 14:10:00,73.86,73.91,73.82,73.86,34200.0,56.5908,56.6291,56.5601,56.5908,34200.0
2013-04-29 14:15:00,73.85,73.88,73.8,73.8,24400.0,56.5831,56.6061,56.5448,56.5448,24400.0
2013-04-29 14:20:00,73.81,73.81,73.74,73.75,22000.0,56.5525,56.5525,56.4989,56.5065,22000.0
2013-04-29 14:25:00,73.76,73.8,73.75,73.78,20200.0,56.5142,56.5448,56.5065,56.5295,20200.0
2013-04-29 14:30:00,73.78,73.85,73.78,73.79,19200.0,56.5295,56.5831,56.5295,56.5372,19200.0
2013-04-29 14:35:00,73.79,73.81,73.79,73.8,19600.0,56.5372,56.5525,56.5372,56.5448,19600.0
2013-04-29 14:40:00,73.79,73.85,73.79,73.83,19800.0,56.5372,56.5831,56.5372,56.5678,19800.0
2013-04-29 14:45:00,73.84,73.89,73.84,73.86,24200.0,56.5755,56.6138,56.5755,56.5908,24200.0
2013-04-29 14:50:00,73.86,73.86,73.8,73.82,19000.0,56.5908,56.5908,56.5448,56.5601,19000.0
2013-04-29 14:55:00,73.82,73.83,73.8,73.81,30800.0,56.5601,56.5678,56.5448,56.5525,30800.0
2013-04-29 15:00:00,73.82,73.85,73.74,73.75,29200.0,56.5601,56.5831,56.4989,56.5065,29200.0
2013-04-29 15:05:00,73.75,73.77,73.66,73.69,22600.0,56.5065,56.5218,56.4376,56.4605,22600.0
2013-04-29 15:10:00,73.69,73.7,73.63,73.64,29800.0,56.4605,56.4682,56.4146,56.4222,29800.0
2013-04-29 15:15:00,73.64,73.66,73.63,73.65,31400.0,56.4222,56.4376,56.4146,56.4299,31400.0
2013-04-29 15:20:00,73.66,73.67,73.55,73.55,43000.0,56.4376,56.4452,56.3533,56.3533,43000.0
2013-04-29 15:25:00,73.55,73.66,73.51,73.6,40200.0,56.3533,56.4376,56.3226,56.3916,40200.0
2013-04-29 15:30:00,73.6,73.67,73.6,73.64,41800.0,56.3916,56.4452,56.3916,56.4222,41800.0
2013-04-29 15:35:00,73.64,73.75,73.64,73.66,43200.0,56.4222,56.5065,56.4222,56.4376,43200.0
2013-04-29 15:40:00,73.65,73.67,73.61,73.61,35000.0,56.4299,56.4452,56.3992,56.3992,35000.0
2013-04-29 15:45:00,73.61,73.67,73.56,73.57,73600.0,56.3992,56.4452,56.3609,56.3686,73600.0
2013-04-29 15:50:00,73.57,73.58,73.5,73.55,69000.0,56.3686,56.3763,56.315,56.3533,69000.0
2013-04-29 15:55:00,73.56,73.69,73.55,73.67,136200.0,56.3609,56.4605,56.3533,56.4452,136200.0
2013-04-30 09:30:00,73.75,73.91,73.66,73.89,96800.0,56.5065,56.6291,56.4376,56.6138,96800.0
2013-04-30 09:35:00,73.89,73.94,73.86,73.91,42400.0,56.6138,56.6521,56.5908,56.6291,42400.0
2013-04-30 09:40:00,73.89,73.89,73.57,73.64,47400.0,56.6138,56.6138,56.3686,56.4222,47400.0
2013-04-30 09:45:00,73.63,73.75,73.58,73.75,67400.0,56.4146,56.5065,56.3763,56.5065,67400.0
2013-04-30 09:50:00,73.75,73.77,73.42,73.42,31800.0,56.5065,56.5218,56.2537,56.2537,31800.0
2013-04-30 09:55:00,73.42,73.51,73.35,73.5,52600.0,56.2537,56.3226,56.2,56.315,52600.0
2013-04-30 10:00:00,73.5,73.64,73.26,73.31,47000.0,56.315,56.4222,56.1311,56.1694,47000.0
2013-04-30 10:05:00,73.31,73.36,73.25,73.32,53800.0,56.1694,56.2077,56.1234,56.1771,53800.0
2013-04-30 10:10:00,73.32,73.33,73.19,73.31,51000.0,56.1771,56.1847,56.0774,56.1694,51000.0
2013-04-30 10:15:00,73.32,73.38,73.24,73.29,40400.0,56.1771,56.223,56.1158,56.1541,40400.0
2013-04-30 10:20:00,73.32,73.35,73.23,73.26,79400.0,56.1771,56.2,56.1081,56.1311,79400.0
2013-04-30 10:25:00,73.26,73.28,73.17,73.17,55000.0,56.1311,56.1464,56.0621,56.0621,55000.0
2013-04-30 10:30:00,73.17,73.36,73.16,73.36,54000.0,56.0621,56.2077,56.0545,56.2077,54000.0
2013-04-30 10:35:00,73.35,73.36,73.29,73.33,20800.0,56.2,56.2077,56.1541,56.1847,20800.0
2013-04-30 10:40:00,73.33,73.52,73.33,73.51,34200.0,56.1847,56.3303,56.1847,56.3226,34200.0
2013-04-30 10:45:00,73.52,73.55,73.45,73.53,37800.0,56.3303,56.3533,56.2767,56.338,37800.0
2013-04-30 10:50:00,73.53,73.61,73.51,73.52,49400.0,56.338,56.3992,56.3226,56.3303,49400.0
2013-04-30 10:55:00,73.5,73.57,73.49,73.54,24400.0,56.315,56.3686,56.3073,56.3456,24400.0
2013-04-30 11:00:00,73.54,73.56,73.49,73.49,21800.0,56.3456,56.3609,56.3073,56.3073,21800.0
2013-04-30 11:05:00,73.48,73.54,73.46,73.52,26200.0,56.2996,56.3456,56.2843,56.3303,26200.0
2013-04-30 11:10:00,73.52,73.54,73.44,73.47,37400.0,56.3303,56.3456,56.269,56.292,37400.0
2013-04-30 11:15:00,73.46,73.49,73.39,73.48,31200.0,56.2843,56.3073,56.2307,56.2996,31200.0
2013-04-30 11:20:00,73.47,73.49,73.44,73.47,14200.0,56.292,56.3073,56.269,56.292,14200.0
2013-04-30 11:25:00,73.45,73.52,73.44,73.5,26600.0,56.2767,56.3303,56.269,56.315,26600.0
2013-04-30 11:30:00,73.51,73.66,73.51,73.66,36200.0,56.3226,56.4376,56.3226,56.4376,36200.0
2013-04-30 11:35:00,73.66,73.7,73.64,73.67,25600.0,56.4376,56.4682,56.4222,56.4452,25600.0
2013-04-30 11:40:00,73.67,73.68,73.61,73.61,21600.0,56.4452,56.4529,56.3992,56.3992,21600.0
2013-04-30 11:45:00,73.62,73.66,73.61,73.64,21400.0,56.4069,56.4376,56.3992,56.4222,21400.0
2013-04-30 11:50:00,73.66,73.7,73.64,73.69,65400.0,56.4376,56.4682,56.4222,56.4605,65400.0
2013-04-30 11:55:00,73.68,73.68,73.62,73.62,26000.0,56.4529,56.4529,56.4069,56.4069,26000.0
2013-04-30 12:00:00,73.64,73.65,73.62,73.64,18000.0,56.4222,56.4299,56.4069,56.4222,18000.0
2013-04-30 12:05:00,73.64,73.64,73.57,73.61,28800.0,56.4222,56.4222,56.3686,56.3992,28800.0
2013-04-30 12:10:00,73.62,73.64,73.59,73.61,44200.0,56.4069,56.4222,56.3839,56.3992,44200.0
2013-04-30 12:15:00,73.61,73.61,73.52,73.55,18400.0,56.3992,56.3992,56.3303,56.3533,18400.0
2013-04-30 12:20:00,73.56,73.57,73.53,73.53,22200.0,56.3609,56.3686,56.338,56.338,22200.0
2013-04-30 12:25:00,73.55,73.59,73.55,73.57,17000.0,56.3533,56.3839,56.3533,56.3686,17000.0
2013-04-30 12:30:00,73.58,73.61,73.54,73.58,32800.0,56.3763,56.3992,56.3456,56.3763,32800.0
2013-04-30 12:35:00,73.58,73.59,73.53,73.57,16800.0,56.3763,56.3839,56.338,56.3686,16800.0
2013-04-30 12:40:00,73.56,73.58,73.54,73.55,15200.0,56.3609,56.3763,56.3456,56.3533,15200.0
2013-04-30 12:45:00,73.56,73.69,73.56,73.69,20200.0,56.3609,56.4605,56.3609,56.4605,20200.0
2013-04-30 12:50:00,73.7,73.7,73.67,73.67,45200.0,56.4682,56.4682,56.4452,56.4452,45200.0
2013-04-30 12:55:00,73.69,73.76,73.67,73.74,13600.0,56.4605,56.5142,56.4452,56.4989,13600.0
2013-04-30 13:00:00,73.75,73.83,73.75,73.75,30400.0,56.5065,56.5678,56.5065,56.5065,30400.0
2013-04-30 13:05:00,73.74,73.8,73.74,73.77,15800.0,56.4989,56.5448,56.4989,56.5218,15800.0
2013-04-30 13:10:00,73.79,73.87,73.77,73.87,37000.0,56.5372,56.5985,56.5218,56.5985,37000.0
2013-04-30 13:15:00,73.87,73.91,73.85,73.89,34000.0,56.5985,56.6291,56.5831,56.6138,34000.0
2013-04-30 13:20:00,73.89,73.95,73.89,73.94,22400.0,56.6138,56.6598,56.6138,56.6521,22400.0
2013-04-30 13:25:00,73.95,73.95,73.89,73.95,27600.0,56.6598,56.6598,56.6138,56.6598,27600.0
2013-04-30 13:30:00,73.94,73.96,73.92,73.92,15200.0,56.6521,56.6674,56.6368,56.6368,15200.0
2013-04-30 13:35:00,73.92,73.94,73.91,73.93,19200.0,56.6368,56.6521,56.6291,56.6444,19200.0
2013-04-30 13:40:00,73.92,73.95,73.89,73.94,35000.0,56.6368,56.6598,56.6138,56.6521,35000.0
2013-04-30 13:45:00,73.92,74.0,73.91,73.99,27200.0,56.6368,56.6981,56.6291,56.6904,27200.0
2013-04-30 13:50:00,73.99,73.99,73.9,73.92,26800.0,56.6904,56.6904,56.6214,56.6368,26800.0
2013-04-30 13:55:00,73.91,73.94,73.86,73.93,18800.0,56.6291,56.6521,56.5908,56.6444,18800.0
2013-04-30 14:00:00,73.94,73.95,73.87,73.87,17800.0,56.6521,56.6598,56.5985,56.5985,17800.0
2013-04-30 14:05:00,73.87,73.88,73.76,73.76,33600.0,56.5985,56.6061,56.5142,56.5142,33600.0
2013-04-30 14:10:00,73.77,73.85,73.77,73.85,26200.0,56.5218,56.5831,56.5218,56.5831,26200.0
2013-04-30 14:15:00,73.83,73.86,73.83,73.85,28200.0,56.5678,56.5908,56.5678,56.5831,28200.0
2013-04-30 14:20:00,73.84,73.86,73.82,73.85,22400.0,56.5755,56.5908,56.5601,56.5831,22400.0
2013-04-30 14:25:00,73.85,73.88,73.85,73.86,15800.0,56.5831,56.6061,56.5831,56.5908,15800.0
2013-04-30 14:30:00,73.86,73.86,73.82,73.82,18000.0,56.5908,56.5908,56.5601,56.5601,18000.0
2013-04-30 14:35:00,73.82,73.92,73.8,73.89,24400.0,56.5601,56.6368,56.5448,56.6138,24400.0
2013-04-30 14:40:00,73.9,74.0,73.9,73.96,25200.0,56.6214,56.6981,56.6214,56.6674,25200.0
2013-04-30 14:45:00,73.96,73.96,73.89,73.89,12000.0,56.6674,56.6674,56.6138,56.6138,12000.0
2013-04-30 14:50:00,73.89,73.89,73.83,73.83,21400.0,56.6138,56.6138,56.5678,56.5678,21400.0
2013-04-30 14:55:00,73.83,73.89,73.83,73.86,20400.0,56.5678,56.6138,56.5678,56.5908,20400.0
2013-04-30 15:00:00,73.86,73.86,73.7,73.71,38600.0,56.5908,56.5908,56.4682,56.4759,38600.0
2013-04-30 15:05:00,73.72,73.76,73.72,73.74,35200.0,56.4835,56.5142,56.4835,56.4989,35200.0
2013-04-30 15:10:00,73.73,73.77,73.72,73.75,26800.0,56.4912,56.5218,56.4835,56.5065,26800.0
2013-04-30 15:15:00,73.75,73.78,73.73,73.75,38400.0,56.5065,56.5295,56.4912,56.5065,38400.0
2013-04-30 15:20:00,73.76,73.77,73.74,73.76,29600.0,56.5142,56.5218,56.4989,56.5142,29600.0
2013-04-30 15:25:00,73.76,73.79,73.74,73.75,57400.0,56.5142,56.5372,56.4989,56.5065,57400.0
2013-04-30 15:30:00,73.75,73.78,73.74,73.77,50800.0,56.5065,56.5295,56.4989,56.5218,50800.0
2013-04-30 15:35:00,73.77,73.91,73.77,73.89,65800.0,56.5218,56.6291,56.5218,56.6138,65800.0
2013-04-30 15:40:00,73.89,73.89,73.81,73.86,39800.0,56.6138,56.6138,56.5525,56.5908,39800.0
2013-04-30 15:45:00,73.86,73.96,73.86,73.94,49600.0,56.5908,56.6674,56.5908,56.6521,49600.0
2013-04-30 15:50:00,73.94,73.97,73.92,73.92,60800.0,56.6521,56.6751,56.6368,56.6368,60800.0
2013-04-30 15:55:00,73.93,73.98,73.86,73.95,165000.0,56.6444,56.6827,56.5908,56.6598,165000.0
2013-05-01 09:30:00,73.8,74.18,73.75,74.15,56200.0,56.5448,56.836,56.5065,56.813,56200.0
2013-05-01 09:35:00,74.13,74.25,73.96,74.25,17800.0,56.7977,56.8896,56.6674,56.8896,17800.0
2013-05-01 09:40:00,74.29,74.3,74.04,74.1,62600.0,56.9203,56.9279,56.7287,56.7747,62600.0
2013-05-01 09:45:00,74.1,74.11,73.92,74.07,23000.0,56.7747,56.7823,56.6368,56.7517,23000.0
2013-05-01 09:50:00,74.04,74.04,73.83,73.86,24800.0,56.7287,56.7287,56.5678,56.5908,24800.0
2013-05-01 09:55:00,73.88,73.96,73.74,73.75,24000.0,56.6061,56.6674,56.4989,56.5065,24000.0
2013-05-01 10:00:00,73.76,73.95,73.74,73.8,33800.0,56.5142,56.6598,56.4989,56.5448,33800.0
2013-05-01 10:05:00,73.77,73.77,73.51,73.56,43200.0,56.5218,56.5218,56.3226,56.3609,43200.0
2013-05-01 10:10:00,73.54,73.55,73.41,73.42,24800.0,56.3456,56.3533,56.246,56.2537,24800.0
2013-05-01 10:15:00,73.42,73.54,73.41,73.51,31400.0,56.2537,56.3456,56.246,56.3226,31400.0
2013-05-01 10:20:00,73.51,73.63,73.49,73.55,37800.0,56.3226,56.4146,56.3073,56.3533,37800.0
2013-05-01 10:25:00,73.58,73.64,73.58,73.61,62600.0,56.3763,56.4222,56.3763,56.3992,62600.0
2013-05-01 10:30:00,73.62,73.69,73.58,73.69,12800.0,56.4069,56.4605,56.3763,56.4605,12800.0
2013-05-01 10:35:00,73.71,73.71,73.61,73.68,10400.0,56.4759,56.4759,56.3992,56.4529,10400.0
2013-05-01 10:40:00,73.69,73.69,73.59,73.64,124800.0,56.4605,56.4605,56.3839,56.4222,124800.0
2013-05-01 10:45:00,73.64,73.64,73.53,73.57,16000.0,56.4222,56.4222,56.338,56.3686,16000.0
2013-05-01 10:50:00,73.57,73.58,73.47,73.53,15600.0,56.3686,56.3763,56.292,56.338,15600.0
2013-05-01 10:55:00,73.53,73.54,73.47,73.5,22000.0,56.338,56.3456,56.292,56.315,22000.0
2013-05-01 11:00:00,73.5,73.5,73.39,73.39,30000.0,56.315,56.315,56.2307,56.2307,30000.0
2013-05-01 11:05:00,73.42,73.48,73.38,73.42,20600.0,56.2537,56.2996,56.223,56.2537,20600.0
2013-05-01 11:10:00,73.42,73.42,73.38,73.42,13600.0,56.2537,56.2537,56.223,56.2537,13600.0
2013-05-01 11:15:00,73.41,73.42,73.36,73.39,25400.0,56.246,56.2537,56.2077,56.2307,25400.0
2013-05-01 11:20:00,73.38,73.41,73.33,73.4,26600.0,56.223,56.246,56.1847,56.2383,26600.0
2013-05-01 11:25:00,73.38,73.38,73.3,73.33,11000.0,56.223,56.223,56.1617,56.1847,11000.0
2013-05-01 11:30:00,73.35,73.39,73.33,73.36,30600.0,56.2,56.2307,56.1847,56.2077,30600.0
2013-05-01 11:35:00,73.35,73.38,73.31,73.34,48400.0,56.2,56.223,56.1694,56.1924,48400.0
2013-05-01 11:40:00,73.33,73.38,73.32,73.38,37400.0,56.1847,56.223,56.1771,56.223,37400.0
2013-05-01 11:45:00,73.39,73.42,73.31,73.42,47200.0,56.2307,56.2537,56.1694,56.2537,47200.0
2013-05-01 11:50:00,73.45,73.57,73.45,73.55,35000.0,56.2767,56.3686,56.2767,56.3533,35000.0
2013-05-01 11:55:00,73.55,73.55,73.47,73.49,32800.0,56.3533,56.3533,56.292,56.3073,32800.0
2013-05-01 12:00:00,73.46,73.48,73.39,73.42,7800.0,56.2843,56.2996,56.2307,56.2537,7800.0
2013-05-01 12:05:00,73.43,73.47,73.42,73.44,24400.0,56.2613,56.292,56.2537,56.269,24400.0
2013-05-01 12:10:00,73.44,73.44,73.38,73.39,11200.0,56.269,56.269,56.223,56.2307,11200.0
2013-05-01 12:15:00,73.39,73.47,73.39,73.47,8800.0,56.2307,56.292,56.2307,56.292,8800.0
2013-05-01 12:20:00,73.49,73.52,73.47,73.5,33000.0,56.3073,56.3303,56.292,56.315,33000.0
2013-05-01 12:25:00,73.5,73.53,73.5,73.5,24600.0,56.315,56.338,56.315,56.315,24600.0
2013-05-01 12:30:00,73.5,73.5,73.43,73.45,8400.0,56.315,56.315,56.2613,56.2767,8400.0
2013-05-01 12:35:00,73.45,73.48,73.45,73.45,7000.0,56.2767,56.2996,56.2767,56.2767,7000.0
2013-05-01 12:40:00,73.46,73.5,73.46,73.49,7400.0,56.2843,56.315,56.2843,56.3073,7400.0
2013-05-01 12:45:00,73.48,73.5,73.42,73.47,17400.0,56.2996,56.315,56.2537,56.292,17400.0
2013-05-01 12:50:00,73.46,73.46,73.33,73.38,26000.0,56.2843,56.2843,56.1847,56.223,26000.0
2013-05-01 12:55:00,73.36,73.39,73.27,73.27,76600.0,56.2077,56.2307,56.1387,56.1387,76600.0
2013-05-01 13:00:00,73.27,73.29,73.1,73.1,21400.0,56.1387,56.1541,56.0085,56.0085,21400.0
2013-05-01 13:05:00,73.08,73.13,72.96,72.97,21400.0,55.9932,56.0315,55.9012,55.9089,21400.0
2013-05-01 13:10:00,72.96,73.07,72.96,72.99,16200.0,55.9012,55.9855,55.9012,55.9242,16200.0
2013-05-01 13:15:00,73.0,73.05,72.97,72.98,15600.0,55.9319,55.9702,55.9089,55.9165,15600.0
2013-05-01 13:20:00,72.97,73.03,72.91,73.03,40400.0,55.9089,55.9549,55.8629,55.9549,40400.0
2013-05-01 13:25:00,73.05,73.14,73.04,73.14,18200.0,55.9702,56.0391,55.9625,56.0391,18200.0
2013-05-01 13:30:00,73.17,73.19,73.06,73.07,22000.0,56.0621,56.0774,55.9778,55.9855,22000.0
2013-05-01 13:35:00,73.08,73.08,72.95,72.96,24000.0,55.9932,55.9932,55.8936,55.9012,24000.0
2013-05-01 13:40:00,72.93,72.95,72.77,72.78,36200.0,55.8782,55.8936,55.7556,55.7633,36200.0
2013-05-01 13:45:00,72.79,72.91,72.71,72.89,31400.0,55.771,55.8629,55.7097,55.8476,31400.0
2013-05-01 13:50:00,72.89,72.89,72.83,72.86,23000.0,55.8476,55.8476,55.8016,55.8246,23000.0
2013-05-01 13:55:00,72.87,72.91,72.82,72.89,15200.0,55.8323,55.8629,55.794,55.8476,15200.0
2013-05-01 14:00:00,72.92,73.08,72.9,73.04,34800.0,55.8706,55.9932,55.8553,55.9625,34800.0
2013-05-01 14:05:00,73.07,73.14,72.98,73.1,51400.0,55.9855,56.0391,55.9165,56.0085,51400.0
2013-05-01 14:10:00,73.11,73.14,72.99,73.11,23200.0,56.0162,56.0391,55.9242,56.0162,23200.0
2013-05-01 14:15:00,73.14,73.14,72.98,73.01,16000.0,56.0391,56.0391,55.9165,55.9395,16000.0
2013-05-01 14:20:00,73.04,73.2,73.04,73.12,24200.0,55.9625,56.0851,55.9625,56.0238,24200.0
2013-05-01 14:25:00,73.11,73.18,72.98,73.02,25200.0,56.0162,56.0698,55.9165,55.9472,25200.0
2013-05-01 14:30:00,73.02,73.09,73.02,73.05,24400.0,55.9472,56.0008,55.9472,55.9702,24400.0
2013-05-01 14:35:00,73.06,73.07,73.0,73.03,12600.0,55.9778,55.9855,55.9319,55.9549,12600.0
2013-05-01 14:40:00,73.01,73.08,72.99,72.99,22800.0,55.9395,55.9932,55.9242,55.9242,22800.0
2013-05-01 14:45:00,72.97,73.01,72.89,73.0,23400.0,55.9089,55.9395,55.8476,55.9319,23400.0
2013-05-01 14:50:00,73.01,73.07,72.92,73.05,32600.0,55.9395,55.9855,55.8706,55.9702,32600.0
2013-05-01 14:55:00,73.05,73.1,73.0,73.07,71400.0,55.9702,56.0085,55.9319,55.9855,71400.0
2013-05-01 15:00:00,73.07,73.16,72.99,73.05,27400.0,55.9855,56.0545,55.9242,55.9702,27400.0
2013-05-01 15:05:00,73.05,73.08,72.95,72.95,35000.0,55.9702,55.9932,55.8936,55.8936,35000.0
2013-05-01 15:10:00,72.93,72.97,72.83,72.86,34400.0,55.8782,55.9089,55.8016,55.8246,34400.0
2013-05-01 15:15:00,72.86,72.89,72.81,72.89,24200.0,55.8246,55.8476,55.7863,55.8476,24200.0
2013-05-01 15:20:00,72.89,72.91,72.75,72.77,38000.0,55.8476,55.8629,55.7403,55.7556,38000.0
2013-05-01 15:25:00,72.77,72.87,72.72,72.73,41600.0,55.7556,55.8323,55.7173,55.725,41600.0
2013-05-01 15:30:00,72.72,72.89,72.7,72.89,40200.0,55.7173,55.8476,55.702,55.8476,40200.0
2013-05-01 15:35:00,72.89,72.91,72.78,72.81,44000.0,55.8476,55.8629,55.7633,55.7863,44000.0
2013-05-01 15:40:00,72.81,72.85,72.7,72.7,38600.0,55.7863,55.8169,55.702,55.702,38600.0
2013-05-01 15:45:00,72.72,72.86,72.71,72.8,44000.0,55.7173,55.8246,55.7097,55.7786,44000.0
2013-05-01 15:50:00,72.8,72.82,72.71,72.77,54000.0,55.7786,55.794,55.7097,55.7556,54000.0
2013-05-01 15:55:00,72.77,72.84,72.74,72.8,89200.0,55.7556,55.8093,55.7327,55.7786,89200.0
2013-05-02 09:30:00,72.95,73.33,72.93,73.33,62000.0,55.8936,56.1847,55.8782,56.1847,62000.0
2013-05-02 09:35:00,73.35,73.5,73.12,73.27,35000.0,56.2,56.315,56.0238,56.1387,35000.0
2013-05-02 09:40:00,73.27,73.4,73.2,73.35,35800.0,56.1387,56.2383,56.0851,56.2,35800.0
2013-05-02 09:45:00,73.35,73.38,73.14,73.17,23600.0,56.2,56.223,56.0391,56.0621,23600.0
2013-05-02 09:50:00,73.17,73.24,73.11,73.17,23600.0,56.0621,56.1158,56.0162,56.0621,23600.0
2013-05-02 09:55:00,73.17,73.23,72.95,72.95,42800.0,56.0621,56.1081,55.8936,55.8936,42800.0
2013-05-02 10:00:00,72.95,73.07,72.95,73.0,64000.0,55.8936,55.9855,55.8936,55.9319,64000.0
2013-05-02 10:05:00,72.99,73.21,72.98,73.21,53200.0,55.9242,56.0928,55.9165,56.0928,53200.0
2013-05-02 10:10:00,73.22,73.32,73.22,73.32,27200.0,56.1004,56.1771,56.1004,56.1771,27200.0
2013-05-02 10:15:00,73.32,73.37,73.23,73.3,38000.0,56.1771,56.2154,56.1081,56.1617,38000.0
2013-05-02 10:20:00,73.33,73.47,73.33,73.39,43400.0,56.1847,56.292,56.1847,56.2307,43400.0
2013-05-02 10:25:00,73.4,73.58,73.4,73.58,50000.0,56.2383,56.3763,56.2383,56.3763,50000.0
2013-05-02 10:30:00,73.56,73.57,73.38,73.5,111800.0,56.3609,56.3686,56.223,56.315,111800.0
2013-05-02 10:35:00,73.49,73.55,73.46,73.46,19200.0,56.3073,56.3533,56.2843,56.2843,19200.0
2013-05-02 10:40:00,73.47,73.49,73.39,73.42,17200.0,56.292,56.3073,56.2307,56.2537,17200.0
2013-05-02 10:45:00,73.41,73.46,73.17,73.3,33200.0,56.246,56.2843,56.0621,56.1617,33200.0
2013-05-02 10:50:00,73.28,73.46,73.28,73.46,17200.0,56.1464,56.2843,56.1464,56.2843,17200.0
2013-05-02 10:55:00,73.45,73.55,73.45,73.55,23400.0,56.2767,56.3533,56.2767,56.3533,23400.0
2013-05-02 11:00:00,73.5,73.61,73.5,73.61,54800.0,56.315,56.3992,56.315,56.3992,54800.0
2013-05-02 11:05:00,73.62,73.74,73.61,73.72,38400.0,56.4069,56.4989,56.3992,56.4835,38400.0
2013-05-02 11:10:00,73.74,73.92,73.74,73.9,67000.0,56.4989,56.6368,56.4989,56.6214,67000.0
2013-05-02 11:15:00,73.92,73.92,73.75,73.78,68400.0,56.6368,56.6368,56.5065,56.5295,68400.0
2013-05-02 11:20:00,73.8,73.81,73.68,73.7,34800.0,56.5448,56.5525,56.4529,56.4682,34800.0
2013-05-02 11:25:00,73.71,73.74,73.69,73.72,12600.0,56.4759,56.4989,56.4605,56.4835,12600.0
2013-05-02 11:30:00,73.7,73.75,73.67,73.67,29200.0,56.4682,56.5065,56.4452,56.4452,29200.0
2013-05-02 11:35:00,73.68,73.73,73.66,73.67,14600.0,56.4529,56.4912,56.4376,56.4452,14600.0
2013-05-02 11:40:00,73.67,73.75,73.66,73.75,16800.0,56.4452,56.5065,56.4376,56.5065,16800.0
2013-05-02 11:45:00,73.75,73.75,73.67,73.71,16600.0,56.5065,56.5065,56.4452,56.4759,16600.0
2013-05-02 11:50:00,73.7,73.75,73.68,73.75,25600.0,56.4682,56.5065,56.4529,56.5065,25600.0
2013-05-02 11:55:00,73.74,73.75,73.67,73.75,31800.0,56.4989,56.5065,56.4452,56.5065,31800.0
2013-05-02 12:00:00,73.75,73.78,73.7,73.72,53600.0,56.5065,56.5295,56.4682,56.4835,53600.0
2013-05-02 12:05:00,73.7,73.72,73.58,73.58,49400.0,56.4682,56.4835,56.3763,56.3763,49400.0
2013-05-02 12:10:00,73.58,73.62,73.55,73.6,43800.0,56.3763,56.4069,56.3533,56.3916,43800.0
2013-05-02 12:15:00,73.6,73.71,73.6,73.67,27400.0,56.3916,56.4759,56.3916,56.4452,27400.0
2013-05-02 12:20:00,73.67,73.68,73.58,73.61,47400.0,56.4452,56.4529,56.3763,56.3992,47400.0
2013-05-02 12:25:00,73.61,73.66,73.56,73.66,16000.0,56.3992,56.4376,56.3609,56.4376,16000.0
2013-05-02 12:30:00,73.65,73.65,73.6,73.61,25200.0,56.4299,56.4299,56.3916,56.3992,25200.0
2013-05-02 12:35:00,73.6,73.71,73.6,73.61,32600.0,56.3916,56.4759,56.3916,56.3992,32600.0
2013-05-02 12:40:00,73.61,73.72,73.6,73.65,9000.0,56.3992,56.4835,56.3916,56.4299,9000.0
2013-05-02 12:45:00,73.65,73.67,73.6,73.61,33200.0,56.4299,56.4452,56.3916,56.3992,33200.0
2013-05-02 12:50:00,73.61,73.68,73.61,73.67,19800.0,56.3992,56.4529,56.3992,56.4452,19800.0
2013-05-02 12:55:00,73.68,73.74,73.68,73.72,10000.0,56.4529,56.4989,56.4529,56.4835,10000.0
2013-05-02 13:00:00,73.71,73.73,73.65,73.65,10200.0,56.4759,56.4912,56.4299,56.4299,10200.0
2013-05-02 13:05:00,73.66,73.66,73.56,73.58,36200.0,56.4376,56.4376,56.3609,56.3763,36200.0
2013-05-02 13:10:00,73.58,73.58,73.51,73.52,6600.0,56.3763,56.3763,56.3226,56.3303,6600.0
2013-05-02 13:15:00,73.53,73.55,73.5,73.55,12200.0,56.338,56.3533,56.315,56.3533,12200.0
2013-05-02 13:20:00,73.55,73.57,73.52,73.56,11200.0,56.3533,56.3686,56.3303,56.3609,11200.0
2013-05-02 13:25:00,73.56,73.61,73.55,73.57,19000.0,56.3609,56.3992,56.3533,56.3686,19000.0
2013-05-02 13:30:00,73.58,73.59,73.56,73.56,28000.0,56.3763,56.3839,56.3609,56.3609,28000.0
2013-05-02 13:35:00,73.57,73.58,73.47,73.47,24000.0,56.3686,56.3763,56.292,56.292,24000.0
2013-05-02 13:40:00,73.48,73.54,73.47,73.47,13400.0,56.2996,56.3456,56.292,56.292,13400.0
2013-05-02 13:45:00,73.49,73.49,73.46,73.47,15400.0,56.3073,56.3073,56.2843,56.292,15400.0
2013-05-02 13:50:00,73.48,73.54,73.46,73.54,13200.0,56.2996,56.3456,56.2843,56.3456,13200.0
2013-05-02 13:55:00,73.55,73.62,73.53,73.61,14000.0,56.3533,56.4069,56.338,56.3992,14000.0
2013-05-02 14:00:00,73.61,73.66,73.6,73.61,24400.0,56.3992,56.4376,56.3916,56.3992,24400.0
2013-05-02 14:05:00,73.63,73.64,73.61,73.63,9600.0,56.4146,56.4222,56.3992,56.4146,9600.0
2013-05-02 14:10:00,73.63,73.65,73.58,73.58,40600.0,56.4146,56.4299,56.3763,56.3763,40600.0
2013-05-02 14:15:00,73.58,73.64,73.54,73.63,15200.0,56.3763,56.4222,56.3456,56.4146,15200.0
2013-05-02 14:20:00,73.63,73.63,73.54,73.56,31800.0,56.4146,56.4146,56.3456,56.3609,31800.0
2013-05-02 14:25:00,73.56,73.61,73.53,73.61,35600.0,56.3609,56.3992,56.338,56.3992,35600.0
2013-05-02 14:30:00,73.61,73.64,73.61,73.62,11400.0,56.3992,56.4222,56.3992,56.4069,11400.0
2013-05-02 14:35:00,73.64,73.69,73.63,73.68,14800.0,56.4222,56.4605,56.4146,56.4529,14800.0
2013-05-02 14:40:00,73.69,73.73,73.67,73.72,65400.0,56.4605,56.4912,56.4452,56.4835,65400.0
2013-05-02 14:45:00,73.72,73.75,73.71,73.72,39000.0,56.4835,56.5065,56.4759,56.4835,39000.0
2013-05-02 14:50:00,73.72,73.75,73.67,73.74,28600.0,56.4835,56.5065,56.4452,56.4989,28600.0
2013-05-02 14:55:00,73.74,73.81,73.74,73.81,100200.0,56.4989,56.5525,56.4989,56.5525,100200.0
2013-05-02 15:00:00,73.82,73.82,73.72,73.73,75400.0,56.5601,56.5601,56.4835,56.4912,75400.0
2013-05-02 15:05:00,73.73,73.75,73.67,73.67,37800.0,56.4912,56.5065,56.4452,56.4452,37800.0
2013-05-02 15:10:00,73.68,73.7,73.64,73.64,35400.0,56.4529,56.4682,56.4222,56.4222,35400.0
2013-05-02 15:15:00,73.64,73.73,73.64,73.72,38000.0,56.4222,56.4912,56.4222,56.4835,38000.0
2013-05-02 15:20:00,73.72,73.76,73.72,73.74,31800.0,56.4835,56.5142,56.4835,56.4989,31800.0
2013-05-02 15:25:00,73.74,73.77,73.71,73.75,51000.0,56.4989,56.5218,56.4759,56.5065,51000.0
2013-05-02 15:30:00,73.75,73.78,73.67,73.67,34200.0,56.5065,56.5295,56.4452,56.4452,34200.0
2013-05-02 15:35:00,73.67,73.72,73.66,73.69,38400.0,56.4452,56.4835,56.4376,56.4605,38400.0
2013-05-02 15:40:00,73.69,73.71,73.62,73.63,36400.0,56.4605,56.4759,56.4069,56.4146,36400.0
2013-05-02 15:45:00,73.61,73.63,73.58,73.58,76400.0,56.3992,56.4146,56.3763,56.3763,76400.0
2013-05-02 15:50:00,73.58,73.59,73.52,73.56,74600.0,56.3763,56.3839,56.3303,56.3609,74600.0
2013-05-02 15:55:00,73.55,73.6,73.5,73.58,126600.0,56.3533,56.3916,56.315,56.3763,126600.0
2013-05-03 09:30:00,74.03,74.61,74.03,74.54,106200.0,56.721,57.1654,56.721,57.1118,106200.0
2013-05-03 09:35:00,74.55,75.25,74.55,75.22,162800.0,57.1195,57.6558,57.1195,57.6328,162800.0
2013-05-03 09:40:00,75.22,75.36,75.11,75.3,73800.0,57.6328,57.7401,57.5485,57.6941,73800.0
2013-05-03 09:45:00,75.31,75.31,75.17,75.23,124200.0,57.7018,57.7018,57.5945,57.6405,124200.0
2013-05-03 09:50:00,75.2,75.36,75.2,75.27,106200.0,57.6175,57.7401,57.6175,57.6711,106200.0
2013-05-03 09:55:00,75.26,75.41,75.23,75.33,53000.0,57.6635,57.7784,57.6405,57.7171,53000.0
2013-05-03 10:00:00,75.31,75.32,75.11,75.13,85800.0,57.7018,57.7094,57.5485,57.5639,85800.0
2013-05-03 10:05:00,75.12,75.12,75.04,75.1,75000.0,57.5562,57.5562,57.4949,57.5409,75000.0
2013-05-03 10:10:00,75.1,75.1,75.07,75.1,59800.0,57.5409,57.5409,57.5179,57.5409,59800.0
2013-05-03 10:15:00,75.1,75.22,75.1,75.17,65200.0,57.5409,57.6328,57.5409,57.5945,65200.0
2013-05-03 10:20:00,75.19,75.23,75.11,75.17,77000.0,57.6098,57.6405,57.5485,57.5945,77000.0
2013-05-03 10:25:00,75.16,75.44,75.16,75.36,38800.0,57.5868,57.8014,57.5868,57.7401,38800.0
2013-05-03 10:30:00,75.36,75.5,75.35,75.47,45400.0,57.7401,57.8473,57.7324,57.8244,45400.0
2013-05-03 10:35:00,75.5,75.57,75.42,75.44,94400.0,57.8473,57.901,57.7861,57.8014,94400.0
2013-05-03 10:40:00,75.45,75.48,75.39,75.44,19200.0,57.809,57.832,57.7631,57.8014,19200.0
2013-05-03 10:45:00,75.42,75.46,75.32,75.33,24000.0,57.7861,57.8167,57.7094,57.7171,24000.0
2013-05-03 10:50:00,75.32,75.35,75.27,75.3,14400.0,57.7094,57.7324,57.6711,57.6941,14400.0
2013-05-03 10:55:00,75.29,75.29,75.11,75.14,10800.0,57.6864,57.6864,57.5485,57.5715,10800.0
2013-05-03 11:00:00,75.14,75.25,75.13,75.14,25400.0,57.5715,57.6558,57.5639,57.5715,25400.0
2013-05-03 11:05:00,75.16,75.29,75.14,75.29,16800.0,57.5868,57.6864,57.5715,57.6864,16800.0
2013-05-03 11:10:00,75.29,75.32,75.24,75.24,20200.0,57.6864,57.7094,57.6481,57.6481,20200.0
2013-05-03 11:15:00,75.25,75.25,75.13,75.13,11200.0,57.6558,57.6558,57.5639,57.5639,11200.0
2013-05-03 11:20:00,75.15,75.15,75.06,75.06,95000.0,57.5792,57.5792,57.5102,57.5102,95000.0
2013-05-03 11:25:00,75.05,75.08,75.02,75.04,13400.0,57.5026,57.5255,57.4796,57.4949,13400.0
2013-05-03 11:30:00,75.04,75.14,75.03,75.07,27600.0,57.4949,57.5715,57.4872,57.5179,27600.0
2013-05-03 11:35:00,75.06,75.11,74.97,74.99,43800.0,57.5102,57.5485,57.4413,57.4566,43800.0
2013-05-03 11:40:00,75.0,75.05,74.98,74.98,12800.0,57.4643,57.5026,57.4489,57.4489,12800.0
2013-05-03 11:45:00,74.98,75.05,74.97,74.99,28600.0,57.4489,57.5026,57.4413,57.4566,28600.0
2013-05-03 11:50:00,74.99,75.07,74.96,74.99,45400.0,57.4566,57.5179,57.4336,57.4566,45400.0
2013-05-03 11:55:00,74.98,74.99,74.85,74.88,50800.0,57.4489,57.4566,57.3493,57.3723,50800.0
2013-05-03 12:00:00,74.86,74.86,74.72,74.75,36200.0,57.357,57.357,57.2497,57.2727,36200.0
2013-05-03 12:05:00,74.78,74.83,74.76,74.79,21400.0,57.2957,57.334,57.2804,57.3034,21400.0
2013-05-03 12:10:00,74.78,74.88,74.78,74.86,39400.0,57.2957,57.3723,57.2957,57.357,39400.0
2013-05-03 12:15:00,74.88,74.91,74.86,74.88,35600.0,57.3723,57.3953,57.357,57.3723,35600.0
2013-05-03 12:20:00,74.89,74.91,74.85,74.85,31800.0,57.38,57.3953,57.3493,57.3493,31800.0
2013-05-03 12:25:00,74.86,74.89,74.85,74.88,26800.0,57.357,57.38,57.3493,57.3723,26800.0
2013-05-03 12:30:00,74.89,74.89,74.78,74.78,34800.0,57.38,57.38,57.2957,57.2957,34800.0
2013-05-03 12:35:00,74.79,74.82,74.76,74.8,25400.0,57.3034,57.3263,57.2804,57.311,25400.0
2013-05-03 12:40:00,74.8,74.85,74.76,74.85,25200.0,57.311,57.3493,57.2804,57.3493,25200.0
2013-05-03 12:45:00,74.85,74.92,74.85,74.91,38200.0,57.3493,57.403,57.3493,57.3953,38200.0
2013-05-03 12:50:00,74.9,74.94,74.89,74.92,19000.0,57.3876,57.4183,57.38,57.403,19000.0
2013-05-03 12:55:00,74.94,74.95,74.88,74.94,33800.0,57.4183,57.4259,57.3723,57.4183,33800.0
2013-05-03 13:00:00,74.95,75.0,74.94,74.98,29200.0,57.4259,57.4643,57.4183,57.4489,29200.0
2013-05-03 13:05:00,74.98,75.0,74.94,74.94,48600.0,57.4489,57.4643,57.4183,57.4183,48600.0
2013-05-03 13:10:00,74.94,74.96,74.88,74.9,47000.0,57.4183,57.4336,57.3723,57.3876,47000.0
2013-05-03 13:15:00,74.89,74.95,74.84,74.85,26000.0,57.38,57.4259,57.3417,57.3493,26000.0
2013-05-03 13:20:00,74.83,74.88,74.82,74.87,17400.0,57.334,57.3723,57.3263,57.3646,17400.0
2013-05-03 13:25:00,74.88,74.89,74.8,74.86,21000.0,57.3723,57.38,57.311,57.357,21000.0
2013-05-03 13:30:00,74.86,74.89,74.85,74.89,10000.0,57.357,57.38,57.3493,57.38,10000.0
2013-05-03 13:35:00,74.89,74.96,74.88,74.95,23200.0,57.38,57.4336,57.3723,57.4259,23200.0
2013-05-03 13:40:00,74.96,74.96,74.9,74.94,39000.0,57.4336,57.4336,57.3876,57.4183,39000.0
2013-05-03 13:45:00,74.92,74.96,74.89,74.89,28600.0,57.403,57.4336,57.38,57.38,28600.0
2013-05-03 13:50:00,74.89,74.92,74.86,74.89,28600.0,57.38,57.403,57.357,57.38,28600.0
2013-05-03 13:55:00,74.91,74.93,74.88,74.89,15000.0,57.3953,57.4106,57.3723,57.38,15000.0
2013-05-03 14:00:00,74.88,74.94,74.85,74.92,17600.0,57.3723,57.4183,57.3493,57.403,17600.0
2013-05-03 14:05:00,74.92,74.92,74.88,74.89,18800.0,57.403,57.403,57.3723,57.38,18800.0
2013-05-03 14:10:00,74.89,74.97,74.88,74.97,36000.0,57.38,57.4413,57.3723,57.4413,36000.0
2013-05-03 14:15:00,74.97,74.99,74.95,74.97,63000.0,57.4413,57.4566,57.4259,57.4413,63000.0
2013-05-03 14:20:00,74.98,75.04,74.98,75.03,21800.0,57.4489,57.4949,57.4489,57.4872,21800.0
2013-05-03 14:25:00,75.04,75.05,74.94,74.96,39200.0,57.4949,57.5026,57.4183,57.4336,39200.0
2013-05-03 14:30:00,74.96,74.99,74.91,74.92,25600.0,57.4336,57.4566,57.3953,57.403,25600.0
2013-05-03 14:35:00,74.9,74.92,74.82,74.82,25800.0,57.3876,57.403,57.3263,57.3263,25800.0
2013-05-03 14:40:00,74.82,74.85,74.76,74.77,21000.0,57.3263,57.3493,57.2804,57.288,21000.0
2013-05-03 14:45:00,74.76,74.89,74.75,74.88,17600.0,57.2804,57.38,57.2727,57.3723,17600.0
2013-05-03 14:50:00,74.88,74.92,74.86,74.86,23600.0,57.3723,57.403,57.357,57.357,23600.0
2013-05-03 14:55:00,74.86,74.89,74.86,74.88,20000.0,57.357,57.38,57.357,57.3723,20000.0
2013-05-03 15:00:00,74.88,74.89,74.8,74.81,36000.0,57.3723,57.38,57.311,57.3187,36000.0
2013-05-03 15:05:00,74.81,74.82,74.77,74.77,26800.0,57.3187,57.3263,57.288,57.288,26800.0
2013-05-03 15:10:00,74.77,74.79,74.69,74.71,75400.0,57.288,57.3034,57.2267,57.2421,75400.0
2013-05-03 15:15:00,74.7,74.75,74.66,74.7,43200.0,57.2344,57.2727,57.2037,57.2344,43200.0
2013-05-03 15:20:00,74.71,74.72,74.65,74.67,39600.0,57.2421,57.2497,57.1961,57.2114,39600.0
2013-05-03 15:25:00,74.67,74.91,74.66,74.91,62000.0,57.2114,57.3953,57.2037,57.3953,62000.0
2013-05-03 15:30:00,74.91,74.91,74.84,74.87,61600.0,57.3953,57.3953,57.3417,57.3646,61600.0
2013-05-03 15:35:00,74.88,74.89,74.82,74.83,47200.0,57.3723,57.38,57.3263,57.334,47200.0
2013-05-03 15:40:00,74.83,74.84,74.8,74.83,82600.0,57.334,57.3417,57.311,57.334,82600.0
2013-05-03 15:45:00,74.85,74.88,74.76,74.77,116200.0,57.3493,57.3723,57.2804,57.288,116200.0
2013-05-03 15:50:00,74.77,74.84,74.67,74.75,136000.0,57.288,57.3417,57.2114,57.2727,136000.0
2013-05-03 15:55:00,74.76,74.78,74.67,74.72,234200.0,57.2804,57.2957,57.2114,57.2497,234200.0
2013-05-06 09:30:00,74.8,74.94,74.78,74.86,103200.0,57.311,57.4183,57.2957,57.357,103200.0
2013-05-06 09:35:00,74.86,75.04,74.82,74.99,34800.0,57.357,57.4949,57.3263,57.4566,34800.0
2013-05-06 09:40:00,74.99,75.25,74.99,75.21,50200.0,57.4566,57.6558,57.4566,57.6252,50200.0
2013-05-06 09:45:00,75.22,75.33,75.06,75.12,97000.0,57.6328,57.7171,57.5102,57.5562,97000.0
2013-05-06 09:50:00,75.1,75.19,75.08,75.09,39400.0,57.5409,57.6098,57.5255,57.5332,39400.0
2013-05-06 09:55:00,75.08,75.5,75.07,75.33,184000.0,57.5255,57.8473,57.5179,57.7171,184000.0
2013-05-06 10:00:00,75.31,75.42,75.15,75.41,44800.0,57.7018,57.7861,57.5792,57.7784,44800.0
2013-05-06 10:05:00,75.42,75.73,75.39,75.73,114000.0,57.7861,58.0236,57.7631,58.0236,114000.0
2013-05-06 10:10:00,75.73,75.86,75.73,75.78,64800.0,58.0236,58.1232,58.0236,58.0619,64800.0
2013-05-06 10:15:00,75.77,75.77,75.58,75.58,33400.0,58.0542,58.0542,57.9086,57.9086,33400.0
2013-05-06 10:20:00,75.56,75.69,75.46,75.52,51800.0,57.8933,57.9929,57.8167,57.8627,51800.0
2013-05-06 10:25:00,75.46,75.64,75.46,75.63,30800.0,57.8167,57.9546,57.8167,57.947,30800.0
2013-05-06 10:30:00,75.64,75.69,75.58,75.66,27200.0,57.9546,57.9929,57.9086,57.9699,27200.0
2013-05-06 10:35:00,75.66,75.69,75.48,75.5,139800.0,57.9699,57.9929,57.832,57.8473,139800.0
2013-05-06 10:40:00,75.51,75.51,75.38,75.38,32600.0,57.855,57.855,57.7554,57.7554,32600.0
2013-05-06 10:45:00,75.36,75.42,75.28,75.3,47800.0,57.7401,57.7861,57.6788,57.6941,47800.0
2013-05-06 10:50:00,75.3,75.42,75.28,75.41,17600.0,57.6941,57.7861,57.6788,57.7784,17600.0
2013-05-06 10:55:00,75.42,75.48,75.36,75.36,30400.0,57.7861,57.832,57.7401,57.7401,30400.0
2013-05-06 11:00:00,75.36,75.41,75.36,75.38,41800.0,57.7401,57.7784,57.7401,57.7554,41800.0
2013-05-06 11:05:00,75.38,75.54,75.38,75.51,49600.0,57.7554,57.878,57.7554,57.855,49600.0
2013-05-06 11:10:00,75.52,75.55,75.51,75.54,35800.0,57.8627,57.8857,57.855,57.878,35800.0
2013-05-06 11:15:00,75.54,75.55,75.45,75.48,31600.0,57.878,57.8857,57.809,57.832,31600.0
2013-05-06 11:20:00,75.5,75.51,75.45,75.45,15600.0,57.8473,57.855,57.809,57.809,15600.0
2013-05-06 11:25:00,75.46,75.47,75.41,75.42,28800.0,57.8167,57.8244,57.7784,57.7861,28800.0
2013-05-06 11:30:00,75.41,75.41,75.32,75.35,21800.0,57.7784,57.7784,57.7094,57.7324,21800.0
2013-05-06 11:35:00,75.35,75.42,75.32,75.38,20400.0,57.7324,57.7861,57.7094,57.7554,20400.0
2013-05-06 11:40:00,75.37,75.52,75.37,75.51,29800.0,57.7477,57.8627,57.7477,57.855,29800.0
2013-05-06 11:45:00,75.5,75.55,75.48,75.53,40200.0,57.8473,57.8857,57.832,57.8703,40200.0
2013-05-06 11:50:00,75.53,75.53,75.48,75.5,11600.0,57.8703,57.8703,57.832,57.8473,11600.0
2013-05-06 11:55:00,75.5,75.61,75.5,75.61,23000.0,57.8473,57.9316,57.8473,57.9316,23000.0
2013-05-06 12:00:00,75.61,75.62,75.56,75.6,17800.0,57.9316,57.9393,57.8933,57.924,17800.0
2013-05-06 12:05:00,75.6,75.61,75.52,75.55,26000.0,57.924,57.9316,57.8627,57.8857,26000.0
2013-05-06 12:10:00,75.55,75.62,75.55,75.61,23800.0,57.8857,57.9393,57.8857,57.9316,23800.0
2013-05-06 12:15:00,75.61,75.64,75.6,75.61,17600.0,57.9316,57.9546,57.924,57.9316,17600.0
2013-05-06 12:20:00,75.61,75.61,75.47,75.47,20400.0,57.9316,57.9316,57.8244,57.8244,20400.0
2013-05-06 12:25:00,75.46,75.46,75.44,75.45,10000.0,57.8167,57.8167,57.8014,57.809,10000.0
2013-05-06 12:30:00,75.44,75.45,75.39,75.44,22600.0,57.8014,57.809,57.7631,57.8014,22600.0
2013-05-06 12:35:00,75.45,75.54,75.45,75.52,19400.0,57.809,57.878,57.809,57.8627,19400.0
2013-05-06 12:40:00,75.51,75.58,75.51,75.54,24000.0,57.855,57.9086,57.855,57.878,24000.0
2013-05-06 12:45:00,75.54,75.58,75.53,75.58,8000.0,57.878,57.9086,57.8703,57.9086,8000.0
2013-05-06 12:50:00,75.59,75.64,75.59,75.64,34800.0,57.9163,57.9546,57.9163,57.9546,34800.0
2013-05-06 12:55:00,75.63,75.65,75.63,75.64,27200.0,57.947,57.9623,57.947,57.9546,27200.0
2013-05-06 13:00:00,75.64,75.65,75.57,75.59,14600.0,57.9546,57.9623,57.901,57.9163,14600.0
2013-05-06 13:05:00,75.58,75.59,75.55,75.59,15000.0,57.9086,57.9163,57.8857,57.9163,15000.0
2013-05-06 13:10:00,75.58,75.61,75.57,75.58,13400.0,57.9086,57.9316,57.901,57.9086,13400.0
2013-05-06 13:15:00,75.57,75.62,75.57,75.61,10400.0,57.901,57.9393,57.901,57.9316,10400.0
2013-05-06 13:20:00,75.61,75.67,75.58,75.67,18600.0,57.9316,57.9776,57.9086,57.9776,18600.0
2013-05-06 13:25:00,75.67,75.72,75.62,75.72,17200.0,57.9776,58.0159,57.9393,58.0159,17200.0
2013-05-06 13:30:00,75.71,75.72,75.64,75.69,13000.0,58.0082,58.0159,57.9546,57.9929,13000.0
2013-05-06 13:35:00,75.69,75.76,75.68,75.69,14800.0,57.9929,58.0466,57.9853,57.9929,14800.0
2013-05-06 13:40:00,75.69,75.76,75.68,75.76,10800.0,57.9929,58.0466,57.9853,58.0466,10800.0
2013-05-06 13:45:00,75.76,75.77,75.69,75.71,12400.0,58.0466,58.0542,57.9929,58.0082,12400.0
2013-05-06 13:50:00,75.7,75.74,75.7,75.74,27200.0,58.0006,58.0312,58.0006,58.0312,27200.0
2013-05-06 13:55:00,75.74,75.75,75.68,75.7,38800.0,58.0312,58.0389,57.9853,58.0006,38800.0
2013-05-06 14:00:00,75.7,75.71,75.67,75.67,18800.0,58.0006,58.0082,57.9776,57.9776,18800.0
2013-05-06 14:05:00,75.68,75.79,75.64,75.79,26000.0,57.9853,58.0695,57.9546,58.0695,26000.0
2013-05-06 14:10:00,75.79,75.81,75.77,75.8,11200.0,58.0695,58.0849,58.0542,58.0772,11200.0
2013-05-06 14:15:00,75.81,75.85,75.8,75.84,19800.0,58.0849,58.1155,58.0772,58.1079,19800.0
2013-05-06 14:20:00,75.85,75.87,75.83,75.86,31200.0,58.1155,58.1308,58.1002,58.1232,31200.0
2013-05-06 14:25:00,75.83,75.83,75.8,75.82,18600.0,58.1002,58.1002,58.0772,58.0925,18600.0
2013-05-06 14:30:00,75.8,75.81,75.77,75.8,18000.0,58.0772,58.0849,58.0542,58.0772,18000.0
2013-05-06 14:35:00,75.81,75.81,75.75,75.75,27200.0,58.0849,58.0849,58.0389,58.0389,27200.0
2013-05-06 14:40:00,75.77,75.79,75.73,75.74,39400.0,58.0542,58.0695,58.0236,58.0312,39400.0
2013-05-06 14:45:00,75.76,75.76,75.7,75.73,23400.0,58.0466,58.0466,58.0006,58.0236,23400.0
2013-05-06 14:50:00,75.73,75.76,75.71,75.72,23600.0,58.0236,58.0466,58.0082,58.0159,23600.0
2013-05-06 14:55:00,75.73,75.74,75.71,75.73,24600.0,58.0236,58.0312,58.0082,58.0236,24600.0
2013-05-06 15:00:00,75.74,75.75,75.7,75.73,34800.0,58.0312,58.0389,58.0006,58.0236,34800.0
2013-05-06 15:05:00,75.75,75.78,75.7,75.75,25600.0,58.0389,58.0619,58.0006,58.0389,25600.0
2013-05-06 15:10:00,75.75,75.79,75.73,75.78,28400.0,58.0389,58.0695,58.0236,58.0619,28400.0
2013-05-06 15:15:00,75.77,75.82,75.77,75.8,25000.0,58.0542,58.0925,58.0542,58.0772,25000.0
2013-05-06 15:20:00,75.81,75.81,75.75,75.76,44400.0,58.0849,58.0849,58.0389,58.0466,44400.0
2013-05-06 15:25:00,75.76,75.82,75.76,75.8,23800.0,58.0466,58.0925,58.0466,58.0772,23800.0
2013-05-06 15:30:00,75.81,75.83,75.8,75.81,25000.0,58.0849,58.1002,58.0772,58.0849,25000.0
2013-05-06 15:35:00,75.81,75.81,75.77,75.78,34800.0,58.0849,58.0849,58.0542,58.0619,34800.0
2013-05-06 15:40:00,75.77,75.79,75.73,75.76,43800.0,58.0542,58.0695,58.0236,58.0466,43800.0
2013-05-06 15:45:00,75.74,75.75,75.7,75.74,48200.0,58.0312,58.0389,58.0006,58.0312,48200.0
2013-05-06 15:50:00,75.74,75.75,75.69,75.7,58400.0,58.0312,58.0389,57.9929,58.0006,58400.0
2013-05-06 15:55:00,75.7,75.72,75.66,75.71,106400.0,58.0006,58.0159,57.9699,58.0082,106400.0
2013-05-07 09:30:00,76.0,76.04,75.83,75.87,90200.0,58.2304,58.2611,58.1002,58.1308,90200.0
2013-05-07 09:35:00,75.9,76.3,75.89,76.3,34000.0,58.1538,58.4603,58.1462,58.4603,34000.0
2013-05-07 09:40:00,76.26,76.3,76.01,76.16,37000.0,58.4297,58.4603,58.2381,58.353,37000.0
2013-05-07 09:45:00,76.17,76.25,76.1,76.23,56600.0,58.3607,58.422,58.3071,58.4067,56600.0
2013-05-07 09:50:00,76.25,76.43,76.22,76.28,38000.0,58.422,58.5599,58.399,58.445,38000.0
2013-05-07 09:55:00,76.31,76.48,76.28,76.46,52400.0,58.468,58.5982,58.445,58.5829,52400.0
2013-05-07 10:00:00,76.48,76.49,76.15,76.17,38800.0,58.5982,58.6059,58.3454,58.3607,38800.0
2013-05-07 10:05:00,76.14,76.17,76.01,76.08,44600.0,58.3377,58.3607,58.2381,58.2917,44600.0
2013-05-07 10:10:00,76.11,76.15,76.05,76.13,79800.0,58.3147,58.3454,58.2688,58.33,79800.0
2013-05-07 10:15:00,76.13,76.17,76.04,76.13,63400.0,58.33,58.3607,58.2611,58.33,63400.0
2013-05-07 10:20:00,76.11,76.2,76.08,76.17,38200.0,58.3147,58.3837,58.2917,58.3607,38200.0
2013-05-07 10:25:00,76.19,76.2,76.11,76.11,32800.0,58.376,58.3837,58.3147,58.3147,32800.0
2013-05-07 10:30:00,76.11,76.22,76.08,76.14,26200.0,58.3147,58.399,58.2917,58.3377,26200.0
2013-05-07 10:35:00,76.18,76.3,76.14,76.25,63200.0,58.3684,58.4603,58.3377,58.422,63200.0
2013-05-07 10:40:00,76.25,76.31,76.25,76.31,13200.0,58.422,58.468,58.422,58.468,13200.0
2013-05-07 10:45:00,76.31,76.32,76.24,76.27,23800.0,58.468,58.4756,58.4143,58.4373,23800.0
2013-05-07 10:50:00,76.29,76.29,76.17,76.19,35800.0,58.4526,58.4526,58.3607,58.376,35800.0
2013-05-07 10:55:00,76.2,76.28,76.14,76.17,25200.0,58.3837,58.445,58.3377,58.3607,25200.0
2013-05-07 11:00:00,76.16,76.31,76.14,76.28,51000.0,58.353,58.468,58.3377,58.445,51000.0
2013-05-07 11:05:00,76.27,76.39,76.23,76.33,29800.0,58.4373,58.5293,58.4067,58.4833,29800.0
2013-05-07 11:10:00,76.33,76.47,76.33,76.42,33400.0,58.4833,58.5906,58.4833,58.5522,33400.0
2013-05-07 11:15:00,76.42,76.49,76.41,76.44,31400.0,58.5522,58.6059,58.5446,58.5676,31400.0
2013-05-07 11:20:00,76.42,76.58,76.42,76.54,53400.0,58.5522,58.6748,58.5522,58.6442,53400.0
2013-05-07 11:25:00,76.55,76.55,76.48,76.5,28800.0,58.6518,58.6518,58.5982,58.6135,28800.0
2013-05-07 11:30:00,76.5,76.5,76.42,76.48,40000.0,58.6135,58.6135,58.5522,58.5982,40000.0
2013-05-07 11:35:00,76.49,76.52,76.42,76.49,38000.0,58.6059,58.6289,58.5522,58.6059,38000.0
2013-05-07 11:40:00,76.5,76.51,76.42,76.51,24000.0,58.6135,58.6212,58.5522,58.6212,24000.0
2013-05-07 11:45:00,76.5,76.52,76.42,76.44,27400.0,58.6135,58.6289,58.5522,58.5676,27400.0
2013-05-07 11:50:00,76.45,76.47,76.36,76.39,33000.0,58.5752,58.5906,58.5063,58.5293,33000.0
2013-05-07 11:55:00,76.39,76.5,76.39,76.5,31400.0,58.5293,58.6135,58.5293,58.6135,31400.0
2013-05-07 12:00:00,76.5,76.52,76.41,76.47,42800.0,58.6135,58.6289,58.5446,58.5906,42800.0
2013-05-07 12:05:00,76.46,76.46,76.41,76.42,53200.0,58.5829,58.5829,58.5446,58.5522,53200.0
2013-05-07 12:10:00,76.42,76.46,76.39,76.46,39200.0,58.5522,58.5829,58.5293,58.5829,39200.0
2013-05-07 12:15:00,76.47,76.48,76.41,76.46,15400.0,58.5906,58.5982,58.5446,58.5829,15400.0
2013-05-07 12:20:00,76.46,76.48,76.45,76.46,17800.0,58.5829,58.5982,58.5752,58.5829,17800.0
2013-05-07 12:25:00,76.46,76.52,76.45,76.51,28200.0,58.5829,58.6289,58.5752,58.6212,28200.0
2013-05-07 12:30:00,76.52,76.54,76.5,76.53,22000.0,58.6289,58.6442,58.6135,58.6365,22000.0
2013-05-07 12:35:00,76.53,76.56,76.51,76.55,45400.0,58.6365,58.6595,58.6212,58.6518,45400.0
2013-05-07 12:40:00,76.55,76.64,76.54,76.62,43800.0,58.6518,58.7208,58.6442,58.7055,43800.0
2013-05-07 12:45:00,76.62,76.62,76.53,76.56,16400.0,58.7055,58.7055,58.6365,58.6595,16400.0
2013-05-07 12:50:00,76.56,76.66,76.56,76.64,26400.0,58.6595,58.7361,58.6595,58.7208,26400.0
2013-05-07 12:55:00,76.64,76.69,76.63,76.69,49800.0,58.7208,58.7591,58.7131,58.7591,49800.0
2013-05-07 13:00:00,76.67,76.69,76.64,76.68,42600.0,58.7438,58.7591,58.7208,58.7515,42600.0
2013-05-07 13:05:00,76.68,76.73,76.65,76.7,45000.0,58.7515,58.7898,58.7285,58.7668,45000.0
2013-05-07 13:10:00,76.69,76.69,76.59,76.67,75800.0,58.7591,58.7591,58.6825,58.7438,75800.0
2013-05-07 13:15:00,76.67,76.71,76.65,76.67,17600.0,58.7438,58.7744,58.7285,58.7438,17600.0
2013-05-07 13:20:00,76.67,76.73,76.66,76.66,16800.0,58.7438,58.7898,58.7361,58.7361,16800.0
2013-05-07 13:25:00,76.67,76.74,76.66,76.66,29000.0,58.7438,58.7974,58.7361,58.7361,29000.0
2013-05-07 13:30:00,76.67,76.74,76.66,76.7,29800.0,58.7438,58.7974,58.7361,58.7668,29800.0
2013-05-07 13:35:00,76.71,76.8,76.71,76.79,44400.0,58.7744,58.8434,58.7744,58.8357,44400.0
2013-05-07 13:40:00,76.77,76.83,76.75,76.81,25400.0,58.8204,58.8664,58.8051,58.8511,25400.0
2013-05-07 13:45:00,76.8,76.89,76.75,76.87,54000.0,58.8434,58.9124,58.8051,58.897,54000.0
2013-05-07 13:50:00,76.89,76.91,76.83,76.84,39600.0,58.9124,58.9277,58.8664,58.874,39600.0
2013-05-07 13:55:00,76.84,76.84,76.73,76.73,21800.0,58.874,58.874,58.7898,58.7898,21800.0
2013-05-07 14:00:00,76.73,76.73,76.61,76.61,54000.0,58.7898,58.7898,58.6978,58.6978,54000.0
2013-05-07 14:05:00,76.61,76.75,76.57,76.75,70600.0,58.6978,58.8051,58.6672,58.8051,70600.0
2013-05-07 14:10:00,76.75,76.8,76.73,76.78,24400.0,58.8051,58.8434,58.7898,58.8281,24400.0
2013-05-07 14:15:00,76.79,76.85,76.77,76.82,40200.0,58.8357,58.8817,58.8204,58.8587,40200.0
2013-05-07 14:20:00,76.82,76.83,76.77,76.83,24400.0,58.8587,58.8664,58.8204,58.8664,24400.0
2013-05-07 14:25:00,76.83,76.91,76.83,76.87,42000.0,58.8664,58.9277,58.8664,58.897,42000.0
2013-05-07 14:30:00,76.87,76.89,76.78,76.78,56600.0,58.897,58.9124,58.8281,58.8281,56600.0
2013-05-07 14:35:00,76.79,76.79,76.69,76.78,37800.0,58.8357,58.8357,58.7591,58.8281,37800.0
2013-05-07 14:40:00,76.78,76.89,76.78,76.89,22400.0,58.8281,58.9124,58.8281,58.9124,22400.0
2013-05-07 14:45:00,76.89,76.98,76.85,76.98,48400.0,58.9124,58.9813,58.8817,58.9813,48400.0
2013-05-07 14:50:00,76.97,77.0,76.91,76.92,53200.0,58.9736,58.9966,58.9277,58.9353,53200.0
2013-05-07 14:55:00,76.92,76.92,76.85,76.89,53200.0,58.9353,58.9353,58.8817,58.9124,53200.0
2013-05-07 15:00:00,76.87,76.87,76.79,76.84,42000.0,58.897,58.897,58.8357,58.874,42000.0
2013-05-07 15:05:00,76.83,76.83,76.79,76.81,49800.0,58.8664,58.8664,58.8357,58.8511,49800.0
2013-05-07 15:10:00,76.8,76.84,76.78,76.84,53000.0,58.8434,58.874,58.8281,58.874,53000.0
2013-05-07 15:15:00,76.84,76.86,76.8,76.82,47000.0,58.874,58.8894,58.8434,58.8587,47000.0
2013-05-07 15:20:00,76.81,76.86,76.8,76.85,52200.0,58.8511,58.8894,58.8434,58.8817,52200.0
2013-05-07 15:25:00,76.86,76.89,76.83,76.83,38600.0,58.8894,58.9124,58.8664,58.8664,38600.0
2013-05-07 15:30:00,76.83,76.86,76.81,76.83,50200.0,58.8664,58.8894,58.8511,58.8664,50200.0
2013-05-07 15:35:00,76.84,76.89,76.84,76.88,53800.0,58.874,58.9124,58.874,58.9047,53800.0
2013-05-07 15:40:00,76.89,76.94,76.88,76.94,71200.0,58.9124,58.9507,58.9047,58.9507,71200.0
2013-05-07 15:45:00,76.94,76.94,76.86,76.88,94400.0,58.9507,58.9507,58.8894,58.9047,94400.0
2013-05-07 15:50:00,76.88,76.89,76.81,76.84,88200.0,58.9047,58.9124,58.8511,58.874,88200.0
2013-05-07 15:55:00,76.84,76.88,76.8,76.86,120800.0,58.874,58.9047,58.8434,58.8894,120800.0
2013-05-08 09:30:00,76.53,76.71,76.46,76.49,74000.0,58.6365,58.7744,58.5829,58.6059,74000.0
2013-05-08 09:35:00,76.47,76.47,76.25,76.35,39600.0,58.5906,58.5906,58.422,58.4986,39600.0
2013-05-08 09:40:00,76.39,76.73,76.38,76.65,51000.0,58.5293,58.7898,58.5216,58.7285,51000.0
2013-05-08 09:45:00,76.64,76.7,76.5,76.63,38000.0,58.7208,58.7668,58.6135,58.7131,38000.0
2013-05-08 09:50:00,76.65,76.77,76.61,76.76,58400.0,58.7285,58.8204,58.6978,58.8127,58400.0
2013-05-08 09:55:00,76.77,76.88,76.75,76.85,82600.0,58.8204,58.9047,58.8051,58.8817,82600.0
2013-05-08 10:00:00,76.88,76.92,76.83,76.92,27600.0,58.9047,58.9353,58.8664,58.9353,27600.0
2013-05-08 10:05:00,76.92,76.97,76.85,76.9,58600.0,58.9353,58.9736,58.8817,58.92,58600.0
2013-05-08 10:10:00,76.91,76.91,76.83,76.87,43000.0,58.9277,58.9277,58.8664,58.897,43000.0
2013-05-08 10:15:00,76.86,76.9,76.83,76.83,51200.0,58.8894,58.92,58.8664,58.8664,51200.0
2013-05-08 10:20:00,76.82,76.88,76.79,76.83,57200.0,58.8587,58.9047,58.8357,58.8664,57200.0
2013-05-08 10:25:00,76.83,76.87,76.8,76.87,80400.0,58.8664,58.897,58.8434,58.897,80400.0
2013-05-08 10:30:00,76.85,76.96,76.83,76.96,30200.0,58.8817,58.966,58.8664,58.966,30200.0
2013-05-08 10:35:00,76.97,77.04,76.97,77.0,29200.0,58.9736,59.0273,58.9736,58.9966,29200.0
2013-05-08 10:40:00,77.01,77.02,76.92,76.95,20000.0,59.0043,59.012,58.9353,58.9583,20000.0
2013-05-08 10:45:00,76.97,76.98,76.91,76.91,16000.0,58.9736,58.9813,58.9277,58.9277,16000.0
2013-05-08 10:50:00,76.91,77.0,76.87,76.94,36800.0,58.9277,58.9966,58.897,58.9507,36800.0
2013-05-08 10:55:00,76.92,76.92,76.81,76.81,27600.0,58.9353,58.9353,58.8511,58.8511,27600.0
2013-05-08 11:00:00,76.79,76.83,76.78,76.83,10600.0,58.8357,58.8664,58.8281,58.8664,10600.0
2013-05-08 11:05:00,76.82,76.91,76.81,76.91,15000.0,58.8587,58.9277,58.8511,58.9277,15000.0
2013-05-08 11:10:00,76.94,76.97,76.91,76.94,12400.0,58.9507,58.9736,58.9277,58.9507,12400.0
2013-05-08 11:15:00,76.96,76.98,76.94,76.97,8000.0,58.966,58.9813,58.9507,58.9736,8000.0
2013-05-08 11:20:00,76.96,76.99,76.94,76.94,21000.0,58.966,58.989,58.9507,58.9507,21000.0
2013-05-08 11:25:00,76.92,76.95,76.88,76.92,22000.0,58.9353,58.9583,58.9047,58.9353,22000.0
2013-05-08 11:30:00,76.92,76.95,76.89,76.93,38200.0,58.9353,58.9583,58.9124,58.943,38200.0
2013-05-08 11:35:00,76.95,77.03,76.93,77.03,10400.0,58.9583,59.0196,58.943,59.0196,10400.0
2013-05-08 11:40:00,77.03,77.12,76.96,77.11,38600.0,59.0196,59.0886,58.966,59.0809,38600.0
2013-05-08 11:45:00,77.13,77.26,77.13,77.22,66800.0,59.0962,59.1958,59.0962,59.1652,66800.0
2013-05-08 11:50:00,77.22,77.47,77.2,77.47,98000.0,59.1652,59.3567,59.1499,59.3567,98000.0
2013-05-08 11:55:00,77.47,77.54,77.45,77.49,92200.0,59.3567,59.4104,59.3414,59.3721,92200.0
2013-05-08 12:00:00,77.49,77.54,77.48,77.54,48200.0,59.3721,59.4104,59.3644,59.4104,48200.0
2013-05-08 12:05:00,77.54,77.61,77.52,77.59,50400.0,59.4104,59.464,59.3951,59.4487,50400.0
2013-05-08 12:10:00,77.59,77.6,77.54,77.6,41200.0,59.4487,59.4563,59.4104,59.4563,41200.0
2013-05-08 12:15:00,77.6,77.6,77.54,77.55,61400.0,59.4563,59.4563,59.4104,59.418,61400.0
2013-05-08 12:20:00,77.55,77.56,77.52,77.55,68000.0,59.418,59.4257,59.3951,59.418,68000.0
2013-05-08 12:25:00,77.54,77.58,77.53,77.57,58800.0,59.4104,59.441,59.4027,59.4334,58800.0
2013-05-08 12:30:00,77.55,77.56,77.52,77.53,29400.0,59.418,59.4257,59.3951,59.4027,29400.0
2013-05-08 12:35:00,77.54,77.6,77.53,77.54,23000.0,59.4104,59.4563,59.4027,59.4104,23000.0
2013-05-08 12:40:00,77.54,77.58,77.54,77.56,18600.0,59.4104,59.441,59.4104,59.4257,18600.0
2013-05-08 12:45:00,77.55,77.61,77.52,77.59,41200.0,59.418,59.464,59.3951,59.4487,41200.0
2013-05-08 12:50:00,77.58,77.6,77.55,77.58,14400.0,59.441,59.4563,59.418,59.441,14400.0
2013-05-08 12:55:00,77.61,77.61,77.58,77.6,20000.0,59.464,59.464,59.441,59.4563,20000.0
2013-05-08 13:00:00,77.61,77.61,77.55,77.55,18200.0,59.464,59.464,59.418,59.418,18200.0
2013-05-08 13:05:00,77.55,77.57,77.51,77.54,24600.0,59.418,59.4334,59.3874,59.4104,24600.0
2013-05-08 13:10:00,77.53,77.6,77.52,77.59,16200.0,59.4027,59.4563,59.3951,59.4487,16200.0
2013-05-08 13:15:00,77.57,77.64,77.57,77.64,24800.0,59.4334,59.487,59.4334,59.487,24800.0
2013-05-08 13:20:00,77.63,77.72,77.63,77.67,28200.0,59.4793,59.5483,59.4793,59.51,28200.0
2013-05-08 13:25:00,77.65,77.67,77.5,77.52,157400.0,59.4947,59.51,59.3797,59.3951,157400.0
2013-05-08 13:30:00,77.5,77.54,77.5,77.54,15600.0,59.3797,59.4104,59.3797,59.4104,15600.0
2013-05-08 13:35:00,77.54,77.54,77.47,77.49,30400.0,59.4104,59.4104,59.3567,59.3721,30400.0
2013-05-08 13:40:00,77.48,77.52,77.47,77.51,31600.0,59.3644,59.3951,59.3567,59.3874,31600.0
2013-05-08 13:45:00,77.53,77.56,77.5,77.52,16400.0,59.4027,59.4257,59.3797,59.3951,16400.0
2013-05-08 13:50:00,77.52,77.54,77.48,77.49,54400.0,59.3951,59.4104,59.3644,59.3721,54400.0
2013-05-08 13:55:00,77.49,77.51,77.41,77.48,165000.0,59.3721,59.3874,59.3108,59.3644,165000.0
2013-05-08 14:00:00,77.48,77.55,77.47,77.54,35400.0,59.3644,59.418,59.3567,59.4104,35400.0
2013-05-08 14:05:00,77.54,77.54,77.44,77.46,16000.0,59.4104,59.4104,59.3338,59.3491,16000.0
2013-05-08 14:10:00,77.46,77.47,77.41,77.42,19400.0,59.3491,59.3567,59.3108,59.3184,19400.0
2013-05-08 14:15:00,77.43,77.48,77.4,77.48,20600.0,59.3261,59.3644,59.3031,59.3644,20600.0
2013-05-08 14:20:00,77.45,77.55,77.44,77.53,35400.0,59.3414,59.418,59.3338,59.4027,35400.0
2013-05-08 14:25:00,77.53,77.54,77.48,77.5,18000.0,59.4027,59.4104,59.3644,59.3797,18000.0
2013-05-08 14:30:00,77.49,77.51,77.39,77.42,111800.0,59.3721,59.3874,59.2954,59.3184,111800.0
2013-05-08 14:35:00,77.43,77.46,77.39,77.45,53200.0,59.3261,59.3491,59.2954,59.3414,53200.0
2013-05-08 14:40:00,77.46,77.46,77.4,77.41,46800.0,59.3491,59.3491,59.3031,59.3108,46800.0
2013-05-08 14:45:00,77.39,77.51,77.39,77.48,29400.0,59.2954,59.3874,59.2954,59.3644,29400.0
2013-05-08 14:50:00,77.49,77.53,77.4,77.51,19000.0,59.3721,59.4027,59.3031,59.3874,19000.0
2013-05-08 14:55:00,77.51,77.51,77.42,77.45,30600.0,59.3874,59.3874,59.3184,59.3414,30600.0
2013-05-08 15:00:00,77.45,77.47,77.42,77.47,24600.0,59.3414,59.3567,59.3184,59.3567,24600.0
2013-05-08 15:05:00,77.48,77.5,77.44,77.49,29000.0,59.3644,59.3797,59.3338,59.3721,29000.0
2013-05-08 15:10:00,77.5,77.55,77.48,77.51,25400.0,59.3797,59.418,59.3644,59.3874,25400.0
2013-05-08 15:15:00,77.51,77.56,77.47,77.56,29000.0,59.3874,59.4257,59.3567,59.4257,29000.0
2013-05-08 15:20:00,77.55,77.57,77.51,77.52,19600.0,59.418,59.4334,59.3874,59.3951,19600.0
2013-05-08 15:25:00,77.53,77.66,77.53,77.58,43200.0,59.4027,59.5023,59.4027,59.441,43200.0
2013-05-08 15:30:00,77.57,77.65,77.57,77.61,31800.0,59.4334,59.4947,59.4334,59.464,31800.0
2013-05-08 15:35:00,77.6,77.66,77.6,77.64,39000.0,59.4563,59.5023,59.4563,59.487,39000.0
2013-05-08 15:40:00,77.64,77.64,77.61,77.61,25800.0,59.487,59.487,59.464,59.464,25800.0
2013-05-08 15:45:00,77.61,77.72,77.6,77.68,64800.0,59.464,59.5483,59.4563,59.5176,64800.0
2013-05-08 15:50:00,77.69,77.71,77.67,77.68,68400.0,59.5253,59.5406,59.51,59.5176,68400.0
2013-05-08 15:55:00,77.69,77.73,77.64,77.69,111200.0,59.5253,59.556,59.487,59.5253,111200.0
2013-05-09 09:30:00,77.35,77.5,77.19,77.49,115200.0,59.2648,59.3797,59.1422,59.3721,115200.0
2013-05-09 09:35:00,77.49,77.58,77.39,77.56,55000.0,59.3721,59.441,59.2954,59.4257,55000.0
2013-05-09 09:40:00,77.56,77.63,77.56,77.61,28800.0,59.4257,59.4793,59.4257,59.464,28800.0
2013-05-09 09:45:00,77.6,77.64,77.42,77.44,68400.0,59.4563,59.487,59.3184,59.3338,68400.0
2013-05-09 09:50:00,77.46,77.55,77.42,77.52,53600.0,59.3491,59.418,59.3184,59.3951,53600.0
2013-05-09 09:55:00,77.52,77.52,77.4,77.4,36600.0,59.3951,59.3951,59.3031,59.3031,36600.0
2013-05-09 10:00:00,77.39,77.45,77.36,77.36,44800.0,59.2954,59.3414,59.2725,59.2725,44800.0
2013-05-09 10:05:00,77.36,77.36,77.24,77.27,20200.0,59.2725,59.2725,59.1805,59.2035,20200.0
2013-05-09 10:10:00,77.29,77.33,77.27,77.28,19400.0,59.2188,59.2495,59.2035,59.2112,19400.0
2013-05-09 10:15:00,77.28,77.35,77.19,77.19,74800.0,59.2112,59.2648,59.1422,59.1422,74800.0
2013-05-09 10:20:00,77.17,77.17,76.89,76.99,77600.0,59.1269,59.1269,58.9124,58.989,77600.0
2013-05-09 10:25:00,76.97,77.08,76.96,77.06,68000.0,58.9736,59.0579,58.966,59.0426,68000.0
2013-05-09 10:30:00,77.04,77.31,77.04,77.29,42400.0,59.0273,59.2342,59.0273,59.2188,42400.0
2013-05-09 10:35:00,77.28,77.38,77.26,77.33,23400.0,59.2112,59.2878,59.1958,59.2495,23400.0
2013-05-09 10:40:00,77.3,77.45,77.3,77.4,27200.0,59.2265,59.3414,59.2265,59.3031,27200.0
2013-05-09 10:45:00,77.41,77.53,77.36,77.43,43600.0,59.3108,59.4027,59.2725,59.3261,43600.0
2013-05-09 10:50:00,77.41,77.46,77.33,77.35,38600.0,59.3108,59.3491,59.2495,59.2648,38600.0
2013-05-09 10:55:00,77.36,77.39,77.32,77.35,69000.0,59.2725,59.2954,59.2418,59.2648,69000.0
2013-05-09 11:00:00,77.34,77.39,77.33,77.39,20400.0,59.2571,59.2954,59.2495,59.2954,20400.0
2013-05-09 11:05:00,77.38,77.42,77.32,77.41,36600.0,59.2878,59.3184,59.2418,59.3108,36600.0
2013-05-09 11:10:00,77.39,77.39,77.28,77.3,15400.0,59.2954,59.2954,59.2112,59.2265,15400.0
2013-05-09 11:15:00,77.29,77.3,77.22,77.25,38600.0,59.2188,59.2265,59.1652,59.1882,38600.0
2013-05-09 11:20:00,77.25,77.29,77.25,77.25,29600.0,59.1882,59.2188,59.1882,59.1882,29600.0
2013-05-09 11:25:00,77.24,77.33,77.22,77.32,33200.0,59.1805,59.2495,59.1652,59.2418,33200.0
2013-05-09 11:30:00,77.33,77.33,77.18,77.19,21600.0,59.2495,59.2495,59.1345,59.1422,21600.0
2013-05-09 11:35:00,77.21,77.25,77.21,77.24,28800.0,59.1575,59.1882,59.1575,59.1805,28800.0
2013-05-09 11:40:00,77.25,77.28,77.23,77.25,32000.0,59.1882,59.2112,59.1729,59.1882,32000.0
2013-05-09 11:45:00,77.21,77.3,77.21,77.24,40400.0,59.1575,59.2265,59.1575,59.1805,40400.0
2013-05-09 11:50:00,77.23,77.25,77.14,77.2,27800.0,59.1729,59.1882,59.1039,59.1499,27800.0
2013-05-09 11:55:00,77.21,77.21,77.04,77.04,7400.0,59.1575,59.1575,59.0273,59.0273,7400.0
2013-05-09 12:00:00,77.05,77.17,77.05,77.12,76000.0,59.0349,59.1269,59.0349,59.0886,76000.0
2013-05-09 12:05:00,77.12,77.14,77.06,77.09,44200.0,59.0886,59.1039,59.0426,59.0656,44200.0
2013-05-09 12:10:00,77.11,77.13,77.11,77.13,13200.0,59.0809,59.0962,59.0809,59.0962,13200.0
2013-05-09 12:15:00,77.12,77.2,77.11,77.16,25400.0,59.0886,59.1499,59.0809,59.1192,25400.0
2013-05-09 12:20:00,77.15,77.15,76.99,77.02,20400.0,59.1116,59.1116,58.989,59.012,20400.0
2013-05-09 12:25:00,77.03,77.04,76.92,76.95,14200.0,59.0196,59.0273,58.9353,58.9583,14200.0
2013-05-09 12:30:00,76.97,77.04,76.97,77.03,22800.0,58.9736,59.0273,58.9736,59.0196,22800.0
2013-05-09 12:35:00,77.02,77.03,76.97,76.99,29000.0,59.012,59.0196,58.9736,58.989,29000.0
2013-05-09 12:40:00,76.98,77.1,76.97,77.07,48200.0,58.9813,59.0733,58.9736,59.0503,48200.0
2013-05-09 12:45:00,77.06,77.1,77.04,77.06,28600.0,59.0426,59.0733,59.0273,59.0426,28600.0
2013-05-09 12:50:00,77.07,77.07,77.03,77.04,16800.0,59.0503,59.0503,59.0196,59.0273,16800.0
2013-05-09 12:55:00,77.04,77.14,77.03,77.12,28600.0,59.0273,59.1039,59.0196,59.0886,28600.0
2013-05-09 13:00:00,77.11,77.14,77.08,77.11,32200.0,59.0809,59.1039,59.0579,59.0809,32200.0
2013-05-09 13:05:00,77.13,77.17,77.11,77.16,17400.0,59.0962,59.1269,59.0809,59.1192,17400.0
2013-05-09 13:10:00,77.16,77.19,77.12,77.16,17200.0,59.1192,59.1422,59.0886,59.1192,17200.0
2013-05-09 13:15:00,77.17,77.19,77.0,77.12,113800.0,59.1269,59.1422,58.9966,59.0886,113800.0
2013-05-09 13:20:00,77.12,77.12,77.08,77.11,26200.0,59.0886,59.0886,59.0579,59.0809,26200.0
2013-05-09 13:25:00,77.13,77.15,77.13,77.15,12200.0,59.0962,59.1116,59.0962,59.1116,12200.0
2013-05-09 13:30:00,77.14,77.29,77.14,77.29,20200.0,59.1039,59.2188,59.1039,59.2188,20200.0
2013-05-09 13:35:00,77.28,77.29,77.22,77.22,14200.0,59.2112,59.2188,59.1652,59.1652,14200.0
2013-05-09 13:40:00,77.22,77.27,77.2,77.27,15600.0,59.1652,59.2035,59.1499,59.2035,15600.0
2013-05-09 13:45:00,77.27,77.27,77.23,77.25,32200.0,59.2035,59.2035,59.1729,59.1882,32200.0
2013-05-09 13:50:00,77.25,77.27,77.25,77.25,23000.0,59.1882,59.2035,59.1882,59.1882,23000.0
2013-05-09 13:55:00,77.26,77.3,77.25,77.28,17000.0,59.1958,59.2265,59.1882,59.2112,17000.0
2013-05-09 14:00:00,77.29,77.3,77.25,77.25,20200.0,59.2188,59.2265,59.1882,59.1882,20200.0
2013-05-09 14:05:00,77.25,77.28,77.23,77.23,17000.0,59.1882,59.2112,59.1729,59.1729,17000.0
2013-05-09 14:10:00,77.23,77.27,77.2,77.27,15400.0,59.1729,59.2035,59.1499,59.2035,15400.0
2013-05-09 14:15:00,77.27,77.3,77.26,77.27,34600.0,59.2035,59.2265,59.1958,59.2035,34600.0
2013-05-09 14:20:00,77.27,77.3,77.26,77.27,13000.0,59.2035,59.2265,59.1958,59.2035,13000.0
2013-05-09 14:25:00,77.27,77.33,77.24,77.28,24000.0,59.2035,59.2495,59.1805,59.2112,24000.0
2013-05-09 14:30:00,77.29,77.29,77.25,77.26,18200.0,59.2188,59.2188,59.1882,59.1958,18200.0
2013-05-09 14:35:00,77.26,77.26,77.08,77.12,24400.0,59.1958,59.1958,59.0579,59.0886,24400.0
2013-05-09 14:40:00,77.1,77.1,77.03,77.07,25200.0,59.0733,59.0733,59.0196,59.0503,25200.0
2013-05-09 14:45:00,77.07,77.1,77.0,77.02,28000.0,59.0503,59.0733,58.9966,59.012,28000.0
2013-05-09 14:50:00,77.01,77.03,76.89,76.96,43600.0,59.0043,59.0196,58.9124,58.966,43600.0
2013-05-09 14:55:00,76.96,76.96,76.71,76.73,66800.0,58.966,58.966,58.7744,58.7898,66800.0
2013-05-09 15:00:00,76.73,76.85,76.58,76.78,66600.0,58.7898,58.8817,58.6748,58.8281,66600.0
2013-05-09 15:05:00,76.77,76.86,76.75,76.82,57600.0,58.8204,58.8894,58.8051,58.8587,57600.0
2013-05-09 15:10:00,76.83,76.88,76.73,76.74,37800.0,58.8664,58.9047,58.7898,58.7974,37800.0
2013-05-09 15:15:00,76.73,76.83,76.67,76.83,40200.0,58.7898,58.8664,58.7438,58.8664,40200.0
2013-05-09 15:20:00,76.83,77.02,76.82,77.01,70000.0,58.8664,59.012,58.8587,59.0043,70000.0
2013-05-09 15:25:00,77.02,77.03,76.98,77.0,59000.0,59.012,59.0196,58.9813,58.9966,59000.0
2013-05-09 15:30:00,77.01,77.07,76.92,76.93,49000.0,59.0043,59.0503,58.9353,58.943,49000.0
2013-05-09 15:35:00,76.92,76.92,76.75,76.76,59800.0,58.9353,58.9353,58.8051,58.8127,59800.0
2013-05-09 15:40:00,76.77,76.82,76.65,76.66,69800.0,58.8204,58.8587,58.7285,58.7361,69800.0
2013-05-09 15:45:00,76.67,76.81,76.58,76.81,122000.0,58.7438,58.8511,58.6748,58.8511,122000.0
2013-05-09 15:50:00,76.82,76.82,76.61,76.66,109400.0,58.8587,58.8587,58.6978,58.7361,109400.0
2013-05-09 15:55:00,76.66,76.84,76.64,76.83,83600.0,58.7361,58.874,58.7208,58.8664,83600.0
2013-05-10 09:30:00,76.99,77.21,76.99,77.18,68000.0,58.989,59.1575,58.989,59.1345,68000.0
2013-05-10 09:35:00,77.2,77.44,77.2,77.35,82400.0,59.1499,59.3338,59.1499,59.2648,82400.0
2013-05-10 09:40:00,77.39,77.39,76.98,77.11,60200.0,59.2954,59.2954,58.9813,59.0809,60200.0
2013-05-10 09:45:00,77.16,77.22,77.0,77.16,34400.0,59.1192,59.1652,58.9966,59.1192,34400.0
2013-05-10 09:50:00,77.17,77.21,77.0,77.0,25800.0,59.1269,59.1575,58.9966,58.9966,25800.0
2013-05-10 09:55:00,77.01,77.17,76.99,77.13,127400.0,59.0043,59.1269,58.989,59.0962,127400.0
2013-05-10 10:00:00,77.13,77.24,77.08,77.13,38000.0,59.0962,59.1805,59.0579,59.0962,38000.0
2013-05-10 10:05:00,77.14,77.3,77.11,77.16,19000.0,59.1039,59.2265,59.0809,59.1192,19000.0
2013-05-10 10:10:00,77.22,77.22,76.92,76.92,18400.0,59.1652,59.1652,58.9353,58.9353,18400.0
2013-05-10 10:15:00,76.94,77.11,76.92,77.08,45400.0,58.9507,59.0809,58.9353,59.0579,45400.0
2013-05-10 10:20:00,77.11,77.15,77.06,77.13,17600.0,59.0809,59.1116,59.0426,59.0962,17600.0
2013-05-10 10:25:00,77.14,77.14,77.0,77.0,17000.0,59.1039,59.1039,58.9966,58.9966,17000.0
2013-05-10 10:30:00,76.99,77.0,76.74,76.81,24800.0,58.989,58.9966,58.7974,58.8511,24800.0
2013-05-10 10:35:00,76.78,76.93,76.74,76.93,35200.0,58.8281,58.943,58.7974,58.943,35200.0
2013-05-10 10:40:00,76.91,76.91,76.8,76.85,43400.0,58.9277,58.9277,58.8434,58.8817,43400.0
2013-05-10 10:45:00,76.85,76.92,76.75,76.83,19600.0,58.8817,58.9353,58.8051,58.8664,19600.0
2013-05-10 10:50:00,76.81,76.83,76.72,76.76,12800.0,58.8511,58.8664,58.7821,58.8127,12800.0
2013-05-10 10:55:00,76.76,76.86,76.75,76.82,16400.0,58.8127,58.8894,58.8051,58.8587,16400.0
2013-05-10 11:00:00,76.82,76.95,76.78,76.92,22200.0,58.8587,58.9583,58.8281,58.9353,22200.0
2013-05-10 11:05:00,76.95,77.1,76.95,77.09,23400.0,58.9583,59.0733,58.9583,59.0656,23400.0
2013-05-10 11:10:00,77.11,77.13,77.05,77.06,10400.0,59.0809,59.0962,59.0349,59.0426,10400.0
2013-05-10 11:15:00,77.06,77.08,76.91,76.95,13200.0,59.0426,59.0579,58.9277,58.9583,13200.0
2013-05-10 11:20:00,76.94,76.97,76.86,76.92,15600.0,58.9507,58.9736,58.8894,58.9353,15600.0
2013-05-10 11:25:00,76.95,77.08,76.95,77.0,13800.0,58.9583,59.0579,58.9583,58.9966,13800.0
2013-05-10 11:30:00,77.03,77.1,77.0,77.02,25400.0,59.0196,59.0733,58.9966,59.012,25400.0
2013-05-10 11:35:00,77.02,77.07,77.0,77.01,9400.0,59.012,59.0503,58.9966,59.0043,9400.0
2013-05-10 11:40:00,77.0,77.02,76.91,77.02,13200.0,58.9966,59.012,58.9277,59.012,13200.0
2013-05-10 11:45:00,77.02,77.02,76.83,76.86,14200.0,59.012,59.012,58.8664,58.8894,14200.0
2013-05-10 11:50:00,76.86,76.86,76.72,76.72,14200.0,58.8894,58.8894,58.7821,58.7821,14200.0
2013-05-10 11:55:00,76.71,76.79,76.68,76.69,23400.0,58.7744,58.8357,58.7515,58.7591,23400.0
2013-05-10 12:00:00,76.66,76.74,76.64,76.68,21600.0,58.7361,58.7974,58.7208,58.7515,21600.0
2013-05-10 12:05:00,76.64,76.64,76.51,76.55,18600.0,58.7208,58.7208,58.6212,58.6518,18600.0
2013-05-10 12:10:00,76.53,76.66,76.53,76.61,11600.0,58.6365,58.7361,58.6365,58.6978,11600.0
2013-05-10 12:15:00,76.61,76.61,76.52,76.52,12400.0,58.6978,58.6978,58.6289,58.6289,12400.0
2013-05-10 12:20:00,76.55,76.67,76.55,76.67,9000.0,58.6518,58.7438,58.6518,58.7438,9000.0
2013-05-10 12:25:00,76.68,76.73,76.66,76.7,18200.0,58.7515,58.7898,58.7361,58.7668,18200.0
2013-05-10 12:30:00,76.71,76.74,76.67,76.68,4400.0,58.7744,58.7974,58.7438,58.7515,4400.0
2013-05-10 12:35:00,76.71,76.79,76.69,76.69,6600.0,58.7744,58.8357,58.7591,58.7591,6600.0
2013-05-10 12:40:00,76.71,76.74,76.69,76.73,6200.0,58.7744,58.7974,58.7591,58.7898,6200.0
2013-05-10 12:45:00,76.75,76.86,76.68,76.69,29600.0,58.8051,58.8894,58.7515,58.7591,29600.0
2013-05-10 12:50:00,76.69,76.76,76.65,76.69,20000.0,58.7591,58.8127,58.7285,58.7591,20000.0
2013-05-10 12:55:00,76.68,76.73,76.67,76.73,10000.0,58.7515,58.7898,58.7438,58.7898,10000.0
2013-05-10 13:00:00,76.73,76.77,76.71,76.77,13800.0,58.7898,58.8204,58.7744,58.8204,13800.0
2013-05-10 13:05:00,76.75,76.92,76.75,76.84,25400.0,58.8051,58.9353,58.8051,58.874,25400.0
2013-05-10 13:10:00,76.83,76.85,76.77,76.79,7000.0,58.8664,58.8817,58.8204,58.8357,7000.0
2013-05-10 13:15:00,76.79,76.88,76.79,76.86,19600.0,58.8357,58.9047,58.8357,58.8894,19600.0
2013-05-10 13:20:00,76.85,76.89,76.85,76.87,16000.0,58.8817,58.9124,58.8817,58.897,16000.0
2013-05-10 13:25:00,76.87,76.9,76.85,76.85,14600.0,58.897,58.92,58.8817,58.8817,14600.0
2013-05-10 13:30:00,76.87,76.89,76.85,76.86,69600.0,58.897,58.9124,58.8817,58.8894,69600.0
2013-05-10 13:35:00,76.86,76.89,76.85,76.85,29600.0,58.8894,58.9124,58.8817,58.8817,29600.0
2013-05-10 13:40:00,76.86,76.88,76.85,76.85,8000.0,58.8894,58.9047,58.8817,58.8817,8000.0
2013-05-10 13:45:00,76.85,76.86,76.79,76.85,16600.0,58.8817,58.8894,58.8357,58.8817,16600.0
2013-05-10 13:50:00,76.82,76.85,76.82,76.83,13000.0,58.8587,58.8817,58.8587,58.8664,13000.0
2013-05-10 13:55:00,76.83,76.87,76.76,76.78,19200.0,58.8664,58.897,58.8127,58.8281,19200.0
2013-05-10 14:00:00,76.78,76.82,76.72,76.73,9200.0,58.8281,58.8587,58.7821,58.7898,9200.0
2013-05-10 14:05:00,76.74,76.81,76.7,76.81,13200.0,58.7974,58.8511,58.7668,58.8511,13200.0
2013-05-10 14:10:00,76.81,76.84,76.78,76.81,13600.0,58.8511,58.874,58.8281,58.8511,13600.0
2013-05-10 14:15:00,76.81,76.83,76.76,76.76,17200.0,58.8511,58.8664,58.8127,58.8127,17200.0
2013-05-10 14:20:00,76.78,76.8,76.77,76.79,16000.0,58.8281,58.8434,58.8204,58.8357,16000.0
2013-05-10 14:25:00,76.81,76.84,76.81,76.82,20400.0,58.8511,58.874,58.8511,58.8587,20400.0
2013-05-10 14:30:00,76.82,76.86,76.81,76.81,18200.0,58.8587,58.8894,58.8511,58.8511,18200.0
2013-05-10 14:35:00,76.82,76.83,76.81,76.81,5600.0,58.8587,58.8664,58.8511,58.8511,5600.0
2013-05-10 14:40:00,76.82,76.87,76.82,76.87,12800.0,58.8587,58.897,58.8587,58.897,12800.0
2013-05-10 14:45:00,76.88,76.89,76.84,76.87,27800.0,58.9047,58.9124,58.874,58.897,27800.0
2013-05-10 14:50:00,76.89,76.89,76.84,76.86,20800.0,58.9124,58.9124,58.874,58.8894,20800.0
2013-05-10 14:55:00,76.86,76.86,76.77,76.79,28000.0,58.8894,58.8894,58.8204,58.8357,28000.0
2013-05-10 15:00:00,76.79,76.9,76.79,76.89,11200.0,58.8357,58.92,58.8357,58.9124,11200.0
2013-05-10 15:05:00,76.91,76.91,76.84,76.89,34200.0,58.9277,58.9277,58.874,58.9124,34200.0
2013-05-10 15:10:00,76.89,76.96,76.88,76.94,26400.0,58.9124,58.966,58.9047,58.9507,26400.0
2013-05-10 15:15:00,76.93,76.94,76.89,76.89,9600.0,58.943,58.9507,58.9124,58.9124,9600.0
2013-05-10 15:20:00,76.88,76.94,76.88,76.88,15200.0,58.9047,58.9507,58.9047,58.9047,15200.0
2013-05-10 15:25:00,76.88,76.89,76.83,76.87,23000.0,58.9047,58.9124,58.8664,58.897,23000.0
2013-05-10 15:30:00,76.86,76.95,76.86,76.95,34400.0,58.8894,58.9583,58.8894,58.9583,34400.0
2013-05-10 15:35:00,76.95,76.95,76.89,76.91,31800.0,58.9583,58.9583,58.9124,58.9277,31800.0
2013-05-10 15:40:00,76.91,77.08,76.91,77.01,56000.0,58.9277,59.0579,58.9277,59.0043,56000.0
2013-05-10 15:45:00,77.01,77.11,77.01,77.09,81400.0,59.0043,59.0809,59.0043,59.0656,81400.0
2013-05-10 15:50:00,77.09,77.1,77.02,77.06,39600.0,59.0656,59.0733,59.012,59.0426,39600.0
2013-05-10 15:55:00,77.06,77.15,77.06,77.13,103200.0,59.0426,59.1116,59.0426,59.0962,103200.0
2013-05-13 09:30:00,76.99,77.25,76.81,77.19,59200.0,58.989,59.1882,58.8511,59.1422,59200.0
2013-05-13 09:35:00,77.2,77.32,77.17,77.23,22200.0,59.1499,59.2418,59.1269,59.1729,22200.0
2013-05-13 09:40:00,77.22,77.22,76.89,76.98,25800.0,59.1652,59.1652,58.9124,58.9813,25800.0
2013-05-13 09:45:00,76.95,76.97,76.61,76.7,25800.0,58.9583,58.9736,58.6978,58.7668,25800.0
2013-05-13 09:50:00,76.72,76.72,76.39,76.42,25800.0,58.7821,58.7821,58.5293,58.5522,25800.0
2013-05-13 09:55:00,76.39,76.58,76.29,76.57,38200.0,58.5293,58.6748,58.4526,58.6672,38200.0
2013-05-13 10:00:00,76.57,76.67,76.39,76.66,31000.0,58.6672,58.7438,58.5293,58.7361,31000.0
2013-05-13 10:05:00,76.66,77.1,76.63,77.07,29200.0,58.7361,59.0733,58.7131,59.0503,29200.0
2013-05-13 10:10:00,77.08,77.19,77.05,77.09,32800.0,59.0579,59.1422,59.0349,59.0656,32800.0
2013-05-13 10:15:00,77.1,77.12,76.84,76.91,39400.0,59.0733,59.0886,58.874,58.9277,39400.0
2013-05-13 10:20:00,76.88,77.0,76.8,76.8,14200.0,58.9047,58.9966,58.8434,58.8434,14200.0
2013-05-13 10:25:00,76.76,76.89,76.68,76.89,13800.0,58.8127,58.9124,58.7515,58.9124,13800.0
2013-05-13 10:30:00,76.89,76.94,76.86,76.88,14000.0,58.9124,58.9507,58.8894,58.9047,14000.0
2013-05-13 10:35:00,76.89,76.92,76.87,76.92,6600.0,58.9124,58.9353,58.897,58.9353,6600.0
2013-05-13 10:40:00,76.92,77.01,76.89,76.91,13600.0,58.9353,59.0043,58.9124,58.9277,13600.0
2013-05-13 10:45:00,76.94,76.99,76.91,76.99,9200.0,58.9507,58.989,58.9277,58.989,9200.0
2013-05-13 10:50:00,76.99,77.04,76.92,76.95,18800.0,58.989,59.0273,58.9353,58.9583,18800.0
2013-05-13 10:55:00,76.94,76.96,76.88,76.9,26000.0,58.9507,58.966,58.9047,58.92,26000.0
2013-05-13 11:00:00,76.9,76.98,76.88,76.94,8600.0,58.92,58.9813,58.9047,58.9507,8600.0
2013-05-13 11:05:00,76.92,76.96,76.87,76.95,17200.0,58.9353,58.966,58.897,58.9583,17200.0
2013-05-13 11:10:00,76.98,77.02,76.92,77.01,19200.0,58.9813,59.012,58.9353,59.0043,19200.0
2013-05-13 11:15:00,77.02,77.11,76.95,77.0,37400.0,59.012,59.0809,58.9583,58.9966,37400.0
2013-05-13 11:20:00,76.97,76.99,76.91,76.98,19000.0,58.9736,58.989,58.9277,58.9813,19000.0
2013-05-13 11:25:00,76.89,77.0,76.88,77.0,28000.0,58.9124,58.9966,58.9047,58.9966,28000.0
2013-05-13 11:30:00,77.0,77.1,77.0,77.1,20600.0,58.9966,59.0733,58.9966,59.0733,20600.0
2013-05-13 11:35:00,77.07,77.16,77.07,77.11,46000.0,59.0503,59.1192,59.0503,59.0809,46000.0
2013-05-13 11:40:00,77.11,77.2,77.11,77.16,27800.0,59.0809,59.1499,59.0809,59.1192,27800.0
2013-05-13 11:45:00,77.16,77.25,77.15,77.23,31800.0,59.1192,59.1882,59.1116,59.1729,31800.0
2013-05-13 11:50:00,77.22,77.37,77.22,77.35,45800.0,59.1652,59.2801,59.1652,59.2648,45800.0
2013-05-13 11:55:00,77.35,77.41,77.34,77.4,10000.0,59.2648,59.3108,59.2571,59.3031,10000.0
2013-05-13 12:00:00,77.39,77.49,77.38,77.49,34800.0,59.2954,59.3721,59.2878,59.3721,34800.0
2013-05-13 12:05:00,77.5,77.55,77.38,77.39,23000.0,59.3797,59.418,59.2878,59.2954,23000.0
2013-05-13 12:10:00,77.38,77.38,77.3,77.3,15200.0,59.2878,59.2878,59.2265,59.2265,15200.0
2013-05-13 12:15:00,77.3,77.33,77.28,77.3,8600.0,59.2265,59.2495,59.2112,59.2265,8600.0
2013-05-13 12:20:00,77.3,77.38,77.27,77.28,14400.0,59.2265,59.2878,59.2035,59.2112,14400.0
2013-05-13 12:25:00,77.28,77.28,77.16,77.16,14000.0,59.2112,59.2112,59.1192,59.1192,14000.0
2013-05-13 12:30:00,77.17,77.21,77.13,77.17,39600.0,59.1269,59.1575,59.0962,59.1269,39600.0
2013-05-13 12:35:00,77.17,77.19,77.13,77.13,16800.0,59.1269,59.1422,59.0962,59.0962,16800.0
2013-05-13 12:40:00,77.13,77.16,77.05,77.08,45400.0,59.0962,59.1192,59.0349,59.0579,45400.0
2013-05-13 12:45:00,77.04,77.11,77.04,77.08,10200.0,59.0273,59.0809,59.0273,59.0579,10200.0
2013-05-13 12:50:00,77.11,77.21,77.08,77.21,66000.0,59.0809,59.1575,59.0579,59.1575,66000.0
2013-05-13 12:55:00,77.21,77.23,77.19,77.19,14200.0,59.1575,59.1729,59.1422,59.1422,14200.0
2013-05-13 13:00:00,77.2,77.26,77.2,77.2,8600.0,59.1499,59.1958,59.1499,59.1499,8600.0
2013-05-13 13:05:00,77.22,77.23,77.18,77.18,22000.0,59.1652,59.1729,59.1345,59.1345,22000.0
2013-05-13 13:10:00,77.17,77.23,77.17,77.21,18200.0,59.1269,59.1729,59.1269,59.1575,18200.0
2013-05-13 13:15:00,77.21,77.25,77.21,77.25,38200.0,59.1575,59.1882,59.1575,59.1882,38200.0
2013-05-13 13:20:00,77.24,77.28,77.22,77.24,27000.0,59.1805,59.2112,59.1652,59.1805,27000.0
2013-05-13 13:25:00,77.22,77.23,77.16,77.16,27400.0,59.1652,59.1729,59.1192,59.1192,27400.0
2013-05-13 13:30:00,77.15,77.15,77.06,77.08,15800.0,59.1116,59.1116,59.0426,59.0579,15800.0
2013-05-13 13:35:00,77.08,77.11,76.97,76.98,10400.0,59.0579,59.0809,58.9736,58.9813,10400.0
2013-05-13 13:40:00,76.98,76.99,76.91,76.91,22200.0,58.9813,58.989,58.9277,58.9277,22200.0
2013-05-13 13:45:00,76.9,76.94,76.86,76.89,26200.0,58.92,58.9507,58.8894,58.9124,26200.0
2013-05-13 13:50:00,76.89,76.94,76.89,76.94,18400.0,58.9124,58.9507,58.9124,58.9507,18400.0
2013-05-13 13:55:00,76.94,76.96,76.87,76.92,70200.0,58.9507,58.966,58.897,58.9353,70200.0
2013-05-13 14:00:00,76.93,76.93,76.88,76.92,21000.0,58.943,58.943,58.9047,58.9353,21000.0
2013-05-13 14:05:00,76.92,76.97,76.92,76.94,23600.0,58.9353,58.9736,58.9353,58.9507,23600.0
2013-05-13 14:10:00,76.96,76.97,76.91,76.96,42600.0,58.966,58.9736,58.9277,58.966,42600.0
2013-05-13 14:15:00,76.93,76.94,76.83,76.88,22800.0,58.943,58.9507,58.8664,58.9047,22800.0
2013-05-13 14:20:00,76.88,76.96,76.86,76.96,21400.0,58.9047,58.966,58.8894,58.966,21400.0
2013-05-13 14:25:00,76.96,77.0,76.94,76.95,24600.0,58.966,58.9966,58.9507,58.9583,24600.0
2013-05-13 14:30:00,76.96,77.08,76.96,77.06,46400.0,58.966,59.0579,58.966,59.0426,46400.0
2013-05-13 14:35:00,77.06,77.06,76.99,77.02,24000.0,59.0426,59.0426,58.989,59.012,24000.0
2013-05-13 14:40:00,77.02,77.04,77.0,77.02,8800.0,59.012,59.0273,58.9966,59.012,8800.0
2013-05-13 14:45:00,77.02,77.03,76.94,76.96,64000.0,59.012,59.0196,58.9507,58.966,64000.0
2013-05-13 14:50:00,76.96,76.97,76.92,76.92,14600.0,58.966,58.9736,58.9353,58.9353,14600.0
2013-05-13 14:55:00,76.91,76.97,76.91,76.96,19000.0,58.9277,58.9736,58.9277,58.966,19000.0
2013-05-13 15:00:00,76.95,77.07,76.95,77.05,17000.0,58.9583,59.0503,58.9583,59.0349,17000.0
2013-05-13 15:05:00,77.01,77.02,76.97,76.98,15800.0,59.0043,59.012,58.9736,58.9813,15800.0
2013-05-13 15:10:00,76.97,76.97,76.83,76.83,36400.0,58.9736,58.9736,58.8664,58.8664,36400.0
2013-05-13 15:15:00,76.85,76.91,76.8,76.89,41000.0,58.8817,58.9277,58.8434,58.9124,41000.0
2013-05-13 15:20:00,76.91,76.98,76.88,76.89,25200.0,58.9277,58.9813,58.9047,58.9124,25200.0
2013-05-13 15:25:00,76.89,76.98,76.88,76.91,31800.0,58.9124,58.9813,58.9047,58.9277,31800.0
2013-05-13 15:30:00,76.92,76.95,76.9,76.95,19200.0,58.9353,58.9583,58.92,58.9583,19200.0
2013-05-13 15:35:00,76.94,77.0,76.94,77.0,24200.0,58.9507,58.9966,58.9507,58.9966,24200.0
2013-05-13 15:40:00,77.0,77.02,76.98,76.98,15400.0,58.9966,59.012,58.9813,58.9813,15400.0
2013-05-13 15:45:00,76.98,77.0,76.92,76.95,34200.0,58.9813,58.9966,58.9353,58.9583,34200.0
2013-05-13 15:50:00,76.95,77.01,76.91,76.98,36600.0,58.9583,59.0043,58.9277,58.9813,36600.0
2013-05-13 15:55:00,76.98,76.99,76.94,76.96,74200.0,58.9813,58.989,58.9507,58.966,74200.0
2013-05-14 09:30:00,76.9,77.11,76.77,76.98,64600.0,58.92,59.0809,58.8204,58.9813,64600.0
2013-05-14 09:35:00,76.99,77.41,76.99,77.35,25400.0,58.989,59.3108,58.989,59.2648,25400.0
2013-05-14 09:40:00,77.3,77.36,77.01,77.01,21000.0,59.2265,59.2725,59.0043,59.0043,21000.0
2013-05-14 09:45:00,77.0,77.3,77.0,77.2,19200.0,58.9966,59.2265,58.9966,59.1499,19200.0
2013-05-14 09:50:00,77.19,77.23,77.11,77.14,28000.0,59.1422,59.1729,59.0809,59.1039,28000.0
2013-05-14 09:55:00,77.11,77.3,77.06,77.3,19600.0,59.0809,59.2265,59.0426,59.2265,19600.0
2013-05-14 10:00:00,77.29,77.38,77.27,77.38,154400.0,59.2188,59.2878,59.2035,59.2878,154400.0
2013-05-14 10:05:00,77.35,77.47,77.31,77.38,21600.0,59.2648,59.3567,59.2342,59.2878,21600.0
2013-05-14 10:10:00,77.4,77.55,77.39,77.55,29600.0,59.3031,59.418,59.2954,59.418,29600.0
2013-05-14 10:15:00,77.56,77.66,77.54,77.54,29400.0,59.4257,59.5023,59.4104,59.4104,29400.0
2013-05-14 10:20:00,77.53,77.54,77.38,77.41,16400.0,59.4027,59.4104,59.2878,59.3108,16400.0
2013-05-14 10:25:00,77.41,77.59,77.36,77.58,19400.0,59.3108,59.4487,59.2725,59.441,19400.0
2013-05-14 10:30:00,77.57,77.75,77.56,77.75,48000.0,59.4334,59.5713,59.4257,59.5713,48000.0
2013-05-14 10:35:00,77.74,77.75,77.67,77.71,26400.0,59.5636,59.5713,59.51,59.5406,26400.0
2013-05-14 10:40:00,77.71,77.76,77.71,77.73,19800.0,59.5406,59.5789,59.5406,59.556,19800.0
2013-05-14 10:45:00,77.73,77.75,77.64,77.64,15000.0,59.556,59.5713,59.487,59.487,15000.0
2013-05-14 10:50:00,77.64,77.79,77.64,77.72,29200.0,59.487,59.6019,59.487,59.5483,29200.0
2013-05-14 10:55:00,77.74,77.81,77.72,77.77,32000.0,59.5636,59.6172,59.5483,59.5866,32000.0
2013-05-14 11:00:00,77.77,77.86,77.71,77.71,47200.0,59.5866,59.6556,59.5406,59.5406,47200.0
2013-05-14 11:05:00,77.73,77.76,77.7,77.72,28800.0,59.556,59.5789,59.533,59.5483,28800.0
2013-05-14 11:10:00,77.71,77.73,77.67,77.7,26000.0,59.5406,59.556,59.51,59.533,26000.0
2013-05-14 11:15:00,77.69,77.72,77.67,77.69,29200.0,59.5253,59.5483,59.51,59.5253,29200.0
2013-05-14 11:20:00,77.71,77.72,77.67,77.67,31800.0,59.5406,59.5483,59.51,59.51,31800.0
2013-05-14 11:25:00,77.67,77.72,77.66,77.7,55200.0,59.51,59.5483,59.5023,59.533,55200.0
2013-05-14 11:30:00,77.71,77.75,77.68,77.75,48600.0,59.5406,59.5713,59.5176,59.5713,48600.0
2013-05-14 11:35:00,77.75,77.85,77.75,77.82,30600.0,59.5713,59.6479,59.5713,59.6249,30600.0
2013-05-14 11:40:00,77.82,77.84,77.81,77.81,30000.0,59.6249,59.6402,59.6172,59.6172,30000.0
2013-05-14 11:45:00,77.81,77.89,77.81,77.84,33000.0,59.6172,59.6785,59.6172,59.6402,33000.0
2013-05-14 11:50:00,77.84,77.84,77.78,77.82,31600.0,59.6402,59.6402,59.5943,59.6249,31600.0
2013-05-14 11:55:00,77.83,77.92,77.83,77.91,36600.0,59.6326,59.7015,59.6326,59.6939,36600.0
2013-05-14 12:00:00,77.91,77.91,77.85,77.87,32000.0,59.6939,59.6939,59.6479,59.6632,32000.0
2013-05-14 12:05:00,77.87,77.9,77.83,77.87,57200.0,59.6632,59.6862,59.6326,59.6632,57200.0
2013-05-14 12:10:00,77.87,77.97,77.87,77.96,32000.0,59.6632,59.7398,59.6632,59.7322,32000.0
2013-05-14 12:15:00,77.94,78.08,77.94,78.08,17800.0,59.7169,59.8241,59.7169,59.8241,17800.0
2013-05-14 12:20:00,78.05,78.07,78.0,78.0,14800.0,59.8011,59.8165,59.7628,59.7628,14800.0
2013-05-14 12:25:00,77.99,78.05,77.98,78.02,15000.0,59.7552,59.8011,59.7475,59.7781,15000.0
2013-05-14 12:30:00,78.01,78.06,77.98,78.02,36200.0,59.7705,59.8088,59.7475,59.7781,36200.0
2013-05-14 12:35:00,78.03,78.05,78.01,78.01,7600.0,59.7858,59.8011,59.7705,59.7705,7600.0
2013-05-14 12:40:00,78.01,78.1,78.01,78.07,8000.0,59.7705,59.8394,59.7705,59.8165,8000.0
2013-05-14 12:45:00,78.07,78.09,78.01,78.06,20400.0,59.8165,59.8318,59.7705,59.8088,20400.0
2013-05-14 12:50:00,78.04,78.08,78.04,78.08,11600.0,59.7935,59.8241,59.7935,59.8241,11600.0
2013-05-14 12:55:00,78.07,78.11,78.06,78.11,10800.0,59.8165,59.8471,59.8088,59.8471,10800.0
2013-05-14 13:00:00,78.08,78.1,78.07,78.08,8400.0,59.8241,59.8394,59.8165,59.8241,8400.0
2013-05-14 13:05:00,78.09,78.11,78.08,78.1,11800.0,59.8318,59.8471,59.8241,59.8394,11800.0
2013-05-14 13:10:00,78.1,78.13,78.09,78.11,11200.0,59.8394,59.8624,59.8318,59.8471,11200.0
2013-05-14 13:15:00,78.1,78.14,78.08,78.11,16800.0,59.8394,59.8701,59.8241,59.8471,16800.0
2013-05-14 13:20:00,78.11,78.14,78.11,78.13,24400.0,59.8471,59.8701,59.8471,59.8624,24400.0
2013-05-14 13:25:00,78.11,78.2,78.11,78.16,173000.0,59.8471,59.9161,59.8471,59.8854,173000.0
2013-05-14 13:30:00,78.18,78.24,78.14,78.23,23200.0,59.9007,59.9467,59.8701,59.939,23200.0
2013-05-14 13:35:00,78.22,78.22,78.16,78.2,11200.0,59.9314,59.9314,59.8854,59.9161,11200.0
2013-05-14 13:40:00,78.17,78.19,78.16,78.17,9800.0,59.8931,59.9084,59.8854,59.8931,9800.0
2013-05-14 13:45:00,78.17,78.22,78.15,78.16,13000.0,59.8931,59.9314,59.8778,59.8854,13000.0
2013-05-14 13:50:00,78.16,78.16,78.06,78.06,16400.0,59.8854,59.8854,59.8088,59.8088,16400.0
2013-05-14 13:55:00,78.06,78.13,78.04,78.11,20200.0,59.8088,59.8624,59.7935,59.8471,20200.0
2013-05-14 14:00:00,78.1,78.11,78.02,78.05,32000.0,59.8394,59.8471,59.7781,59.8011,32000.0
2013-05-14 14:05:00,78.05,78.16,78.05,78.13,17000.0,59.8011,59.8854,59.8011,59.8624,17000.0
2013-05-14 14:10:00,78.13,78.17,78.12,78.13,13800.0,59.8624,59.8931,59.8548,59.8624,13800.0
2013-05-14 14:15:00,78.13,78.16,78.11,78.13,10800.0,59.8624,59.8854,59.8471,59.8624,10800.0
2013-05-14 14:20:00,78.11,78.13,78.07,78.12,13600.0,59.8471,59.8624,59.8165,59.8548,13600.0
2013-05-14 14:25:00,78.13,78.19,78.1,78.16,15600.0,59.8624,59.9084,59.8394,59.8854,15600.0
2013-05-14 14:30:00,78.15,78.24,78.15,78.2,14800.0,59.8778,59.9467,59.8778,59.9161,14800.0
2013-05-14 14:35:00,78.2,78.25,78.17,78.22,57800.0,59.9161,59.9544,59.8931,59.9314,57800.0
2013-05-14 14:40:00,78.24,78.24,78.15,78.15,25400.0,59.9467,59.9467,59.8778,59.8778,25400.0
2013-05-14 14:45:00,78.16,78.16,78.1,78.11,12600.0,59.8854,59.8854,59.8394,59.8471,12600.0
2013-05-14 14:50:00,78.1,78.1,78.04,78.05,25200.0,59.8394,59.8394,59.7935,59.8011,25200.0
2013-05-14 14:55:00,78.07,78.08,77.99,78.0,36800.0,59.8165,59.8241,59.7552,59.7628,36800.0
2013-05-14 15:00:00,78.01,78.16,78.0,78.1,42600.0,59.7705,59.8854,59.7628,59.8394,42600.0
2013-05-14 15:05:00,78.08,78.09,78.04,78.08,23800.0,59.8241,59.8318,59.7935,59.8241,23800.0
2013-05-14 15:10:00,78.1,78.17,78.07,78.13,52000.0,59.8394,59.8931,59.8165,59.8624,52000.0
2013-05-14 15:15:00,78.13,78.16,78.08,78.11,39200.0,59.8624,59.8854,59.8241,59.8471,39200.0
2013-05-14 15:20:00,78.13,78.17,78.11,78.11,57200.0,59.8624,59.8931,59.8471,59.8471,57200.0
2013-05-14 15:25:00,78.12,78.17,78.08,78.08,53200.0,59.8548,59.8931,59.8241,59.8241,53200.0
2013-05-14 15:30:00,78.08,78.3,78.07,78.3,46000.0,59.8241,59.9927,59.8165,59.9927,46000.0
2013-05-14 15:35:00,78.29,78.42,78.29,78.39,82400.0,59.985,60.0846,59.985,60.0616,82400.0
2013-05-14 15:40:00,78.4,78.43,78.39,78.42,85600.0,60.0693,60.0923,60.0616,60.0846,85600.0
2013-05-14 15:45:00,78.43,78.55,78.42,78.54,100600.0,60.0923,60.1842,60.0846,60.1766,100600.0
2013-05-14 15:50:00,78.54,78.54,78.43,78.51,114600.0,60.1766,60.1766,60.0923,60.1536,114600.0
2013-05-14 15:55:00,78.51,78.53,78.44,78.47,166400.0,60.1536,60.1689,60.0999,60.1229,166400.0
2013-05-15 09:30:00,78.07,78.14,77.92,77.94,139800.0,59.8165,59.8701,59.7015,59.7169,139800.0
2013-05-15 09:35:00,77.97,78.28,77.94,78.11,52600.0,59.7398,59.9774,59.7169,59.8471,52600.0
2013-05-15 09:40:00,78.16,78.43,78.09,78.11,41200.0,59.8854,60.0923,59.8318,59.8471,41200.0
2013-05-15 09:45:00,78.09,78.32,78.02,78.25,67400.0,59.8318,60.008,59.7781,59.9544,67400.0
2013-05-15 09:50:00,78.26,78.27,78.0,78.08,58000.0,59.962,59.9697,59.7628,59.8241,58000.0
2013-05-15 09:55:00,78.11,78.24,78.08,78.16,22600.0,59.8471,59.9467,59.8241,59.8854,22600.0
2013-05-15 10:00:00,78.16,78.31,78.13,78.31,34800.0,59.8854,60.0003,59.8624,60.0003,34800.0
2013-05-15 10:05:00,78.3,78.41,78.27,78.28,38800.0,59.9927,60.077,59.9697,59.9774,38800.0
2013-05-15 10:10:00,78.27,78.36,78.14,78.36,38400.0,59.9697,60.0387,59.8701,60.0387,38400.0
2013-05-15 10:15:00,78.36,78.38,78.31,78.34,23600.0,60.0387,60.054,60.0003,60.0233,23600.0
2013-05-15 10:20:00,78.36,78.38,78.13,78.13,112000.0,60.0387,60.054,59.8624,59.8624,112000.0
2013-05-15 10:25:00,78.13,78.14,78.08,78.11,17800.0,59.8624,59.8701,59.8241,59.8471,17800.0
2013-05-15 10:30:00,78.11,78.35,78.1,78.35,21000.0,59.8471,60.031,59.8394,60.031,21000.0
2013-05-15 10:35:00,78.35,78.4,78.33,78.4,38200.0,60.031,60.0693,60.0157,60.0693,38200.0
2013-05-15 10:40:00,78.39,78.42,78.1,78.11,44200.0,60.0616,60.0846,59.8394,59.8471,44200.0
2013-05-15 10:45:00,78.11,78.26,78.11,78.26,23600.0,59.8471,59.962,59.8471,59.962,23600.0
2013-05-15 10:50:00,78.21,78.29,78.2,78.25,13800.0,59.9237,59.985,59.9161,59.9544,13800.0
2013-05-15 10:55:00,78.22,78.41,78.21,78.39,37400.0,59.9314,60.077,59.9237,60.0616,37400.0
2013-05-15 11:00:00,78.39,78.63,78.38,78.62,35200.0,60.0616,60.2455,60.054,60.2379,35200.0
2013-05-15 11:05:00,78.6,78.61,78.49,78.49,32000.0,60.2225,60.2302,60.1383,60.1383,32000.0
2013-05-15 11:10:00,78.5,78.64,78.47,78.63,49800.0,60.1459,60.2532,60.1229,60.2455,49800.0
2013-05-15 11:15:00,78.62,78.72,78.6,78.66,23600.0,60.2379,60.3145,60.2225,60.2685,23600.0
2013-05-15 11:20:00,78.66,78.69,78.6,78.64,28000.0,60.2685,60.2915,60.2225,60.2532,28000.0
2013-05-15 11:25:00,78.65,78.65,78.5,78.58,48200.0,60.2608,60.2608,60.1459,60.2072,48200.0
2013-05-15 11:30:00,78.58,78.63,78.56,78.58,14600.0,60.2072,60.2455,60.1919,60.2072,14600.0
2013-05-15 11:35:00,78.56,78.8,78.56,78.79,20200.0,60.1919,60.3758,60.1919,60.3681,20200.0
2013-05-15 11:40:00,78.8,78.8,78.76,78.76,19200.0,60.3758,60.3758,60.3451,60.3451,19200.0
2013-05-15 11:45:00,78.78,78.84,78.74,78.82,28000.0,60.3605,60.4064,60.3298,60.3911,28000.0
2013-05-15 11:50:00,78.83,78.88,78.75,78.85,23600.0,60.3988,60.4371,60.3375,60.4141,23600.0
2013-05-15 11:55:00,78.85,78.91,78.83,78.89,16800.0,60.4141,60.4601,60.3988,60.4447,16800.0
2013-05-15 12:00:00,78.89,78.89,78.79,78.82,8600.0,60.4447,60.4447,60.3681,60.3911,8600.0
2013-05-15 12:05:00,78.83,78.95,78.83,78.9,14400.0,60.3988,60.4907,60.3988,60.4524,14400.0
2013-05-15 12:10:00,78.91,78.94,78.85,78.94,13000.0,60.4601,60.483,60.4141,60.483,13000.0
2013-05-15 12:15:00,78.93,78.95,78.85,78.88,9400.0,60.4754,60.4907,60.4141,60.4371,9400.0
2013-05-15 12:20:00,78.89,78.92,78.84,78.85,9600.0,60.4447,60.4677,60.4064,60.4141,9600.0
2013-05-15 12:25:00,78.82,78.85,78.76,78.78,24400.0,60.3911,60.4141,60.3451,60.3605,24400.0
2013-05-15 12:30:00,78.75,78.9,78.75,78.85,10400.0,60.3375,60.4524,60.3375,60.4141,10400.0
2013-05-15 12:35:00,78.85,78.85,78.76,78.82,31200.0,60.4141,60.4141,60.3451,60.3911,31200.0
2013-05-15 12:40:00,78.83,78.91,78.83,78.88,11800.0,60.3988,60.4601,60.3988,60.4371,11800.0
2013-05-15 12:45:00,78.88,78.98,78.88,78.98,15600.0,60.4371,60.5137,60.4371,60.5137,15600.0
2013-05-15 12:50:00,78.96,78.98,78.9,78.94,31600.0,60.4984,60.5137,60.4524,60.483,31600.0
2013-05-15 12:55:00,78.97,78.97,78.92,78.94,13600.0,60.506,60.506,60.4677,60.483,13600.0
2013-05-15 13:00:00,78.9,78.94,78.83,78.86,6800.0,60.4524,60.483,60.3988,60.4217,6800.0
2013-05-15 13:05:00,78.86,78.87,78.83,78.87,9600.0,60.4217,60.4294,60.3988,60.4294,9600.0
2013-05-15 13:10:00,78.87,78.91,78.85,78.91,9600.0,60.4294,60.4601,60.4141,60.4601,9600.0
2013-05-15 13:15:00,78.89,78.92,78.82,78.89,17600.0,60.4447,60.4677,60.3911,60.4447,17600.0
2013-05-15 13:20:00,78.87,78.92,78.83,78.85,23200.0,60.4294,60.4677,60.3988,60.4141,23200.0
2013-05-15 13:25:00,78.85,78.86,78.83,78.84,15600.0,60.4141,60.4217,60.3988,60.4064,15600.0
2013-05-15 13:30:00,78.85,78.85,78.75,78.78,16200.0,60.4141,60.4141,60.3375,60.3605,16200.0
2013-05-15 13:35:00,78.81,78.83,78.75,78.79,53800.0,60.3834,60.3988,60.3375,60.3681,53800.0
2013-05-15 13:40:00,78.76,78.78,78.71,78.71,10800.0,60.3451,60.3605,60.3068,60.3068,10800.0
2013-05-15 13:45:00,78.71,78.73,78.69,78.71,9000.0,60.3068,60.3221,60.2915,60.3068,9000.0
2013-05-15 13:50:00,78.7,78.75,78.69,78.71,20600.0,60.2992,60.3375,60.2915,60.3068,20600.0
2013-05-15 13:55:00,78.7,78.7,78.58,78.58,6800.0,60.2992,60.2992,60.2072,60.2072,6800.0
2013-05-15 14:00:00,78.59,78.7,78.58,78.67,16000.0,60.2149,60.2992,60.2072,60.2762,16000.0
2013-05-15 14:05:00,78.69,78.69,78.66,78.66,9600.0,60.2915,60.2915,60.2685,60.2685,9600.0
2013-05-15 14:10:00,78.66,78.67,78.6,78.61,33800.0,60.2685,60.2762,60.2225,60.2302,33800.0
2013-05-15 14:15:00,78.6,78.61,78.52,78.57,20600.0,60.2225,60.2302,60.1612,60.1996,20600.0
2013-05-15 14:20:00,78.56,78.6,78.53,78.55,22800.0,60.1919,60.2225,60.1689,60.1842,22800.0
2013-05-15 14:25:00,78.55,78.64,78.55,78.63,14400.0,60.1842,60.2532,60.1842,60.2455,14400.0
2013-05-15 14:30:00,78.63,78.71,78.63,78.65,14200.0,60.2455,60.3068,60.2455,60.2608,14200.0
2013-05-15 14:35:00,78.67,78.69,78.64,78.65,10200.0,60.2762,60.2915,60.2532,60.2608,10200.0
2013-05-15 14:40:00,78.65,78.67,78.59,78.6,23600.0,60.2608,60.2762,60.2149,60.2225,23600.0
2013-05-15 14:45:00,78.6,78.7,78.56,78.7,35600.0,60.2225,60.2992,60.1919,60.2992,35600.0
2013-05-15 14:50:00,78.7,78.7,78.61,78.69,18400.0,60.2992,60.2992,60.2302,60.2915,18400.0
2013-05-15 14:55:00,78.66,78.74,78.64,78.7,15600.0,60.2685,60.3298,60.2532,60.2992,15600.0
2013-05-15 15:00:00,78.7,78.71,78.61,78.63,14200.0,60.2992,60.3068,60.2302,60.2455,14200.0
2013-05-15 15:05:00,78.64,78.75,78.64,78.72,44000.0,60.2532,60.3375,60.2532,60.3145,44000.0
2013-05-15 15:10:00,78.72,78.87,78.72,78.82,49200.0,60.3145,60.4294,60.3145,60.3911,49200.0
2013-05-15 15:15:00,78.79,78.79,78.66,78.74,18400.0,60.3681,60.3681,60.2685,60.3298,18400.0
2013-05-15 15:20:00,78.77,78.78,78.7,78.75,22400.0,60.3528,60.3605,60.2992,60.3375,22400.0
2013-05-15 15:25:00,78.78,78.82,78.76,78.78,28400.0,60.3605,60.3911,60.3451,60.3605,28400.0
2013-05-15 15:30:00,78.79,78.85,78.76,78.81,26400.0,60.3681,60.4141,60.3451,60.3834,26400.0
2013-05-15 15:35:00,78.82,78.91,78.81,78.88,34000.0,60.3911,60.4601,60.3834,60.4371,34000.0
2013-05-15 15:40:00,78.88,78.9,78.82,78.83,26200.0,60.4371,60.4524,60.3911,60.3988,26200.0
2013-05-15 15:45:00,78.82,78.99,78.82,78.91,52000.0,60.3911,60.5214,60.3911,60.4601,52000.0
2013-05-15 15:50:00,78.9,78.99,78.89,78.98,99200.0,60.4524,60.5214,60.4447,60.5137,99200.0
2013-05-15 15:55:00,78.97,79.06,78.95,79.02,123800.0,60.506,60.575,60.4907,60.5443,123800.0
2013-05-16 09:30:00,78.75,78.95,78.75,78.87,63200.0,60.3375,60.4907,60.3375,60.4294,63200.0
2013-05-16 09:35:00,78.93,78.93,78.7,78.86,24200.0,60.4754,60.4754,60.2992,60.4217,24200.0
2013-05-16 09:40:00,78.86,78.95,78.63,78.92,53200.0,60.4217,60.4907,60.2455,60.4677,53200.0
2013-05-16 09:45:00,78.88,78.95,78.8,78.8,13800.0,60.4371,60.4907,60.3758,60.3758,13800.0
2013-05-16 09:50:00,78.77,78.85,78.74,78.85,11800.0,60.3528,60.4141,60.3298,60.4141,11800.0
2013-05-16 09:55:00,78.86,78.89,78.73,78.8,13400.0,60.4217,60.4447,60.3221,60.3758,13400.0
2013-05-16 10:00:00,78.8,78.81,78.56,78.56,26800.0,60.3758,60.3834,60.1919,60.1919,26800.0
2013-05-16 10:05:00,78.58,78.61,78.37,78.51,25800.0,60.2072,60.2302,60.0463,60.1536,25800.0
2013-05-16 10:10:00,78.51,78.77,78.48,78.77,16400.0,60.1536,60.3528,60.1306,60.3528,16400.0
2013-05-16 10:15:00,78.85,78.89,78.67,78.77,20600.0,60.4141,60.4447,60.2762,60.3528,20600.0
2013-05-16 10:20:00,78.75,78.96,78.74,78.89,28800.0,60.3375,60.4984,60.3298,60.4447,28800.0
2013-05-16 10:25:00,78.84,78.88,78.75,78.82,33200.0,60.4064,60.4371,60.3375,60.3911,33200.0
2013-05-16 10:30:00,78.8,78.89,78.75,78.77,19600.0,60.3758,60.4447,60.3375,60.3528,19600.0
2013-05-16 10:35:00,78.78,79.03,78.77,78.94,44000.0,60.3605,60.552,60.3528,60.483,44000.0
2013-05-16 10:40:00,78.93,78.99,78.89,78.92,13400.0,60.4754,60.5214,60.4447,60.4677,13400.0
2013-05-16 10:45:00,78.94,78.96,78.83,78.88,9800.0,60.483,60.4984,60.3988,60.4371,9800.0
2013-05-16 10:50:00,78.89,78.92,78.82,78.92,16200.0,60.4447,60.4677,60.3911,60.4677,16200.0
2013-05-16 10:55:00,78.95,79.01,78.92,78.99,28400.0,60.4907,60.5367,60.4677,60.5214,28400.0
2013-05-16 11:00:00,78.99,79.1,78.97,78.98,18000.0,60.5214,60.6056,60.506,60.5137,18000.0
2013-05-16 11:05:00,78.96,78.97,78.91,78.97,15800.0,60.4984,60.506,60.4601,60.506,15800.0
2013-05-16 11:10:00,79.0,79.11,78.97,79.11,17800.0,60.529,60.6133,60.506,60.6133,17800.0
2013-05-16 11:15:00,79.14,79.21,79.1,79.1,20400.0,60.6363,60.6899,60.6056,60.6056,20400.0
2013-05-16 11:20:00,79.1,79.11,79.02,79.05,24200.0,60.6056,60.6133,60.5443,60.5673,24200.0
2013-05-16 11:25:00,79.05,79.22,79.05,79.17,59400.0,60.5673,60.6976,60.5673,60.6593,59400.0
2013-05-16 11:30:00,79.17,79.24,79.15,79.16,52000.0,60.6593,60.7129,60.6439,60.6516,52000.0
2013-05-16 11:35:00,79.16,79.32,79.16,79.29,45400.0,60.6516,60.7742,60.6516,60.7512,45400.0
2013-05-16 11:40:00,79.29,79.42,79.28,79.39,59400.0,60.7512,60.8508,60.7435,60.8278,59400.0
2013-05-16 11:45:00,79.38,79.4,79.35,79.36,17800.0,60.8202,60.8355,60.7972,60.8048,17800.0
2013-05-16 11:50:00,79.36,79.36,79.3,79.3,23200.0,60.8048,60.8048,60.7589,60.7589,23200.0
2013-05-16 11:55:00,79.3,79.31,79.25,79.25,44400.0,60.7589,60.7665,60.7206,60.7206,44400.0
2013-05-16 12:00:00,79.26,79.3,79.24,79.29,25400.0,60.7282,60.7589,60.7129,60.7512,25400.0
2013-05-16 12:05:00,79.25,79.29,79.2,79.25,29800.0,60.7206,60.7512,60.6823,60.7206,29800.0
2013-05-16 12:10:00,79.27,79.3,79.21,79.27,38800.0,60.7359,60.7589,60.6899,60.7359,38800.0
2013-05-16 12:15:00,79.27,79.31,79.25,79.28,35200.0,60.7359,60.7665,60.7206,60.7435,35200.0
2013-05-16 12:20:00,79.28,79.28,79.2,79.22,18000.0,60.7435,60.7435,60.6823,60.6976,18000.0
2013-05-16 12:25:00,79.23,79.28,79.22,79.24,37000.0,60.7052,60.7435,60.6976,60.7129,37000.0
2013-05-16 12:30:00,79.23,79.25,79.17,79.18,20600.0,60.7052,60.7206,60.6593,60.6669,20600.0
2013-05-16 12:35:00,79.16,79.18,79.08,79.09,22400.0,60.6516,60.6669,60.5903,60.598,22400.0
2013-05-16 12:40:00,79.08,79.1,79.0,79.0,25800.0,60.5903,60.6056,60.529,60.529,25800.0
2013-05-16 12:45:00,78.99,79.0,78.8,78.84,96400.0,60.5214,60.529,60.3758,60.4064,96400.0
2013-05-16 12:50:00,78.84,78.85,78.8,78.82,49800.0,60.4064,60.4141,60.3758,60.3911,49800.0
2013-05-16 12:55:00,78.81,78.92,78.81,78.89,45400.0,60.3834,60.4677,60.3834,60.4447,45400.0
2013-05-16 13:00:00,78.89,78.89,78.81,78.86,19600.0,60.4447,60.4447,60.3834,60.4217,19600.0
2013-05-16 13:05:00,78.86,78.91,78.86,78.86,11000.0,60.4217,60.4601,60.4217,60.4217,11000.0
2013-05-16 13:10:00,78.87,78.88,78.79,78.79,35600.0,60.4294,60.4371,60.3681,60.3681,35600.0
2013-05-16 13:15:00,78.79,78.79,78.71,78.79,32200.0,60.3681,60.3681,60.3068,60.3681,32200.0
2013-05-16 13:20:00,78.78,78.78,78.7,78.71,12800.0,60.3605,60.3605,60.2992,60.3068,12800.0
2013-05-16 13:25:00,78.71,78.74,78.7,78.72,8400.0,60.3068,60.3298,60.2992,60.3145,8400.0
2013-05-16 13:30:00,78.74,78.8,78.74,78.79,10200.0,60.3298,60.3758,60.3298,60.3681,10200.0
2013-05-16 13:35:00,78.79,78.86,78.79,78.85,12000.0,60.3681,60.4217,60.3681,60.4141,12000.0
2013-05-16 13:40:00,78.85,78.86,78.82,78.83,14000.0,60.4141,60.4217,60.3911,60.3988,14000.0
2013-05-16 13:45:00,78.82,78.86,78.82,78.83,16800.0,60.3911,60.4217,60.3911,60.3988,16800.0
2013-05-16 13:50:00,78.83,78.85,78.73,78.73,17800.0,60.3988,60.4141,60.3221,60.3221,17800.0
2013-05-16 13:55:00,78.71,78.72,78.65,78.67,21600.0,60.3068,60.3145,60.2608,60.2762,21600.0
2013-05-16 14:00:00,78.66,78.83,78.66,78.81,16200.0,60.2685,60.3988,60.2685,60.3834,16200.0
2013-05-16 14:05:00,78.83,78.86,78.81,78.81,17200.0,60.3988,60.4217,60.3834,60.3834,17200.0
2013-05-16 14:10:00,78.82,78.82,78.72,78.82,13800.0,60.3911,60.3911,60.3145,60.3911,13800.0
2013-05-16 14:15:00,78.83,78.84,78.8,78.83,15200.0,60.3988,60.4064,60.3758,60.3988,15200.0
2013-05-16 14:20:00,78.83,78.83,78.76,78.77,13000.0,60.3988,60.3988,60.3451,60.3528,13000.0
2013-05-16 14:25:00,78.78,78.78,78.75,78.76,16000.0,60.3605,60.3605,60.3375,60.3451,16000.0
2013-05-16 14:30:00,78.77,78.85,78.77,78.85,19800.0,60.3528,60.4141,60.3528,60.4141,19800.0
2013-05-16 14:35:00,78.86,78.86,78.82,78.86,30600.0,60.4217,60.4217,60.3911,60.4217,30600.0
2013-05-16 14:40:00,78.85,78.85,78.79,78.83,24200.0,60.4141,60.4141,60.3681,60.3988,24200.0
2013-05-16 14:45:00,78.81,78.85,78.78,78.85,22000.0,60.3834,60.4141,60.3605,60.4141,22000.0
2013-05-16 14:50:00,78.83,78.85,78.73,78.73,23600.0,60.3988,60.4141,60.3221,60.3221,23600.0
2013-05-16 14:55:00,78.73,78.78,78.72,78.75,30600.0,60.3221,60.3605,60.3145,60.3375,30600.0
2013-05-16 15:00:00,78.75,78.8,78.74,78.8,22800.0,60.3375,60.3758,60.3298,60.3758,22800.0
2013-05-16 15:05:00,78.8,78.8,78.74,78.79,17000.0,60.3758,60.3758,60.3298,60.3681,17000.0
2013-05-16 15:10:00,78.78,78.8,78.75,78.76,53000.0,60.3605,60.3758,60.3375,60.3451,53000.0
2013-05-16 15:15:00,78.77,78.8,78.67,78.67,20800.0,60.3528,60.3758,60.2762,60.2762,20800.0
2013-05-16 15:20:00,78.67,78.69,78.5,78.51,45200.0,60.2762,60.2915,60.1459,60.1536,45200.0
2013-05-16 15:25:00,78.51,78.63,78.5,78.6,44400.0,60.1536,60.2455,60.1459,60.2225,44400.0
2013-05-16 15:30:00,78.6,78.61,78.5,78.53,43400.0,60.2225,60.2302,60.1459,60.1689,43400.0
2013-05-16 15:35:00,78.52,78.52,78.33,78.36,41400.0,60.1612,60.1612,60.0157,60.0387,41400.0
2013-05-16 15:40:00,78.36,78.53,78.36,78.49,35200.0,60.0387,60.1689,60.0387,60.1383,35200.0
2013-05-16 15:45:00,78.5,78.57,78.42,78.47,87400.0,60.1459,60.1996,60.0846,60.1229,87400.0
2013-05-16 15:50:00,78.46,78.58,78.45,78.48,70800.0,60.1153,60.2072,60.1076,60.1306,70800.0
2013-05-16 15:55:00,78.48,78.62,78.47,78.52,159200.0,60.1306,60.2379,60.1229,60.1612,159200.0
2013-05-17 09:30:00,78.89,78.98,78.75,78.76,320200.0,60.4447,60.5137,60.3375,60.3451,320200.0
2013-05-17 09:35:00,78.83,78.84,78.76,78.8,23600.0,60.3988,60.4064,60.3451,60.3758,23600.0
2013-05-17 09:40:00,78.8,78.83,78.48,78.48,78800.0,60.3758,60.3988,60.1306,60.1306,78800.0
2013-05-17 09:45:00,78.46,78.88,78.43,78.68,36000.0,60.1153,60.4371,60.0923,60.2838,36000.0
2013-05-17 09:50:00,78.66,78.99,78.65,78.96,68200.0,60.2685,60.5214,60.2608,60.4984,68200.0
2013-05-17 09:55:00,78.94,78.98,78.78,78.95,66200.0,60.483,60.5137,60.3605,60.4907,66200.0
2013-05-17 10:00:00,78.95,79.27,78.95,79.01,56200.0,60.4907,60.7359,60.4907,60.5367,56200.0
2013-05-17 10:05:00,78.97,79.07,78.96,79.05,32600.0,60.506,60.5826,60.4984,60.5673,32600.0
2013-05-17 10:10:00,79.04,79.08,78.94,79.04,26600.0,60.5597,60.5903,60.483,60.5597,26600.0
2013-05-17 10:15:00,79.03,79.14,79.01,79.14,13200.0,60.552,60.6363,60.5367,60.6363,13200.0
2013-05-17 10:20:00,79.17,79.22,79.11,79.14,13000.0,60.6593,60.6976,60.6133,60.6363,13000.0
2013-05-17 10:25:00,79.14,79.23,79.06,79.23,19800.0,60.6363,60.7052,60.575,60.7052,19800.0
2013-05-17 10:30:00,79.24,79.3,79.22,79.26,64600.0,60.7129,60.7589,60.6976,60.7282,64600.0
2013-05-17 10:35:00,79.29,79.39,79.29,79.3,23600.0,60.7512,60.8278,60.7512,60.7589,23600.0
2013-05-17 10:40:00,79.32,79.41,79.31,79.36,15200.0,60.7742,60.8432,60.7665,60.8048,15200.0
2013-05-17 10:45:00,79.34,79.35,79.14,79.22,31000.0,60.7895,60.7972,60.6363,60.6976,31000.0
2013-05-17 10:50:00,79.26,79.31,79.2,79.22,22800.0,60.7282,60.7665,60.6823,60.6976,22800.0
2013-05-17 10:55:00,79.22,79.33,79.22,79.29,32800.0,60.6976,60.7819,60.6976,60.7512,32800.0
2013-05-17 11:00:00,79.27,79.36,79.25,79.3,37000.0,60.7359,60.8048,60.7206,60.7589,37000.0
2013-05-17 11:05:00,79.29,79.35,79.26,79.32,56600.0,60.7512,60.7972,60.7282,60.7742,56600.0
2013-05-17 11:10:00,79.33,79.35,79.24,79.29,22400.0,60.7819,60.7972,60.7129,60.7512,22400.0
2013-05-17 11:15:00,79.32,79.34,79.27,79.31,27200.0,60.7742,60.7895,60.7359,60.7665,27200.0
2013-05-17 11:20:00,79.35,79.35,79.28,79.3,29200.0,60.7972,60.7972,60.7435,60.7589,29200.0
2013-05-17 11:25:00,79.29,79.33,79.23,79.26,33600.0,60.7512,60.7819,60.7052,60.7282,33600.0
2013-05-17 11:30:00,79.26,79.32,79.23,79.32,57800.0,60.7282,60.7742,60.7052,60.7742,57800.0
2013-05-17 11:35:00,79.33,79.44,79.32,79.39,9200.0,60.7819,60.8661,60.7742,60.8278,9200.0
2013-05-17 11:40:00,79.44,79.45,79.38,79.42,19000.0,60.8661,60.8738,60.8202,60.8508,19000.0
2013-05-17 11:45:00,79.41,79.47,79.39,79.44,8800.0,60.8432,60.8891,60.8278,60.8661,8800.0
2013-05-17 11:50:00,79.45,79.47,79.36,79.47,12200.0,60.8738,60.8891,60.8048,60.8891,12200.0
2013-05-17 11:55:00,79.42,79.47,79.37,79.42,33400.0,60.8508,60.8891,60.8125,60.8508,33400.0
2013-05-17 12:00:00,79.42,79.42,79.33,79.33,38800.0,60.8508,60.8508,60.7819,60.7819,38800.0
2013-05-17 12:05:00,79.33,79.36,79.25,79.25,12200.0,60.7819,60.8048,60.7206,60.7206,12200.0
2013-05-17 12:10:00,79.25,79.27,79.22,79.27,8000.0,60.7206,60.7359,60.6976,60.7359,8000.0
2013-05-17 12:15:00,79.25,79.3,79.25,79.28,26600.0,60.7206,60.7589,60.7206,60.7435,26600.0
2013-05-17 12:20:00,79.28,79.36,79.28,79.33,9000.0,60.7435,60.8048,60.7435,60.7819,9000.0
2013-05-17 12:25:00,79.32,79.36,79.31,79.36,29200.0,60.7742,60.8048,60.7665,60.8048,29200.0
2013-05-17 12:30:00,79.36,79.41,79.28,79.39,15400.0,60.8048,60.8432,60.7435,60.8278,15400.0
2013-05-17 12:35:00,79.42,79.42,79.4,79.41,33800.0,60.8508,60.8508,60.8355,60.8432,33800.0
2013-05-17 12:40:00,79.41,79.42,79.35,79.39,28000.0,60.8432,60.8508,60.7972,60.8278,28000.0
2013-05-17 12:45:00,79.38,79.4,79.37,79.38,20800.0,60.8202,60.8355,60.8125,60.8202,20800.0
2013-05-17 12:50:00,79.37,79.39,79.23,79.27,24000.0,60.8125,60.8278,60.7052,60.7359,24000.0
2013-05-17 12:55:00,79.26,79.31,79.23,79.25,49600.0,60.7282,60.7665,60.7052,60.7206,49600.0
2013-05-17 13:00:00,79.26,79.32,79.25,79.25,19600.0,60.7282,60.7742,60.7206,60.7206,19600.0
2013-05-17 13:05:00,79.25,79.29,79.22,79.25,24200.0,60.7206,60.7512,60.6976,60.7206,24200.0
2013-05-17 13:10:00,79.25,79.3,79.24,79.28,7600.0,60.7206,60.7589,60.7129,60.7435,7600.0
2013-05-17 13:15:00,79.27,79.32,79.26,79.31,6200.0,60.7359,60.7742,60.7282,60.7665,6200.0
2013-05-17 13:20:00,79.32,79.47,79.31,79.47,65800.0,60.7742,60.8891,60.7665,60.8891,65800.0
2013-05-17 13:25:00,79.47,79.48,79.39,79.42,19400.0,60.8891,60.8968,60.8278,60.8508,19400.0
2013-05-17 13:30:00,79.42,79.44,79.4,79.4,9600.0,60.8508,60.8661,60.8355,60.8355,9600.0
2013-05-17 13:35:00,79.4,79.42,79.37,79.41,16800.0,60.8355,60.8508,60.8125,60.8432,16800.0
2013-05-17 13:40:00,79.45,79.46,79.41,79.41,12200.0,60.8738,60.8815,60.8432,60.8432,12200.0
2013-05-17 13:45:00,79.42,79.45,79.38,79.39,23800.0,60.8508,60.8738,60.8202,60.8278,23800.0
2013-05-17 13:50:00,79.39,79.42,79.36,79.41,18200.0,60.8278,60.8508,60.8048,60.8432,18200.0
2013-05-17 13:55:00,79.41,79.42,79.38,79.38,14400.0,60.8432,60.8508,60.8202,60.8202,14400.0
2013-05-17 14:00:00,79.39,79.45,79.36,79.41,72000.0,60.8278,60.8738,60.8048,60.8432,72000.0
2013-05-17 14:05:00,79.41,79.46,79.4,79.43,11000.0,60.8432,60.8815,60.8355,60.8585,11000.0
2013-05-17 14:10:00,79.45,79.5,79.44,79.45,33400.0,60.8738,60.9121,60.8661,60.8738,33400.0
2013-05-17 14:15:00,79.45,79.5,79.42,79.49,29400.0,60.8738,60.9121,60.8508,60.9044,29400.0
2013-05-17 14:20:00,79.47,79.47,79.41,79.46,30800.0,60.8891,60.8891,60.8432,60.8815,30800.0
2013-05-17 14:25:00,79.47,79.58,79.46,79.55,30800.0,60.8891,60.9734,60.8815,60.9504,30800.0
2013-05-17 14:30:00,79.56,79.63,79.56,79.63,15800.0,60.9581,61.0117,60.9581,61.0117,15800.0
2013-05-17 14:35:00,79.62,79.67,79.61,79.64,11800.0,61.0041,61.0424,60.9964,61.0194,11800.0
2013-05-17 14:40:00,79.66,79.67,79.59,79.65,34600.0,61.0347,61.0424,60.9811,61.027,34600.0
2013-05-17 14:45:00,79.64,79.7,79.61,79.66,29600.0,61.0194,61.0653,60.9964,61.0347,29600.0
2013-05-17 14:50:00,79.64,79.67,79.62,79.62,43200.0,61.0194,61.0424,61.0041,61.0041,43200.0
2013-05-17 14:55:00,79.63,79.77,79.62,79.77,51600.0,61.0117,61.119,61.0041,61.119,51600.0
2013-05-17 15:00:00,79.77,79.81,79.71,79.78,20000.0,61.119,61.1496,61.073,61.1266,20000.0
2013-05-17 15:05:00,79.76,79.79,79.74,79.76,21400.0,61.1113,61.1343,61.096,61.1113,21400.0
2013-05-17 15:10:00,79.76,79.82,79.69,79.79,39400.0,61.1113,61.1573,61.0577,61.1343,39400.0
2013-05-17 15:15:00,79.82,79.83,79.75,79.81,14400.0,61.1573,61.165,61.1037,61.1496,14400.0
2013-05-17 15:20:00,79.81,79.86,79.78,79.86,31800.0,61.1496,61.1879,61.1266,61.1879,31800.0
2013-05-17 15:25:00,79.87,79.9,79.82,79.82,26800.0,61.1956,61.2186,61.1573,61.1573,26800.0
2013-05-17 15:30:00,79.85,79.91,79.83,79.85,45800.0,61.1803,61.2262,61.165,61.1803,45800.0
2013-05-17 15:35:00,79.87,79.88,79.83,79.86,28800.0,61.1956,61.2033,61.165,61.1879,28800.0
2013-05-17 15:40:00,79.87,79.88,79.79,79.84,39400.0,61.1956,61.2033,61.1343,61.1726,39400.0
2013-05-17 15:45:00,79.85,79.94,79.81,79.81,59800.0,61.1803,61.2492,61.1496,61.1496,59800.0
2013-05-17 15:50:00,79.83,79.88,79.82,79.88,74800.0,61.165,61.2033,61.1573,61.2033,74800.0
2013-05-17 15:55:00,79.87,79.97,79.83,79.95,161000.0,61.1956,61.2722,61.165,61.2569,161000.0
2013-05-20 09:30:00,79.85,79.86,79.74,79.74,50800.0,61.1803,61.1879,61.096,61.096,50800.0
2013-05-20 09:35:00,79.78,80.24,79.78,80.24,43000.0,61.1266,61.4791,61.1266,61.4791,43000.0
2013-05-20 09:40:00,80.24,80.3,80.02,80.02,26400.0,61.4791,61.5251,61.3105,61.3105,26400.0
2013-05-20 09:45:00,80.0,80.08,79.91,79.91,21000.0,61.2952,61.3565,61.2262,61.2262,21000.0
2013-05-20 09:50:00,79.92,79.92,79.65,79.83,23400.0,61.2339,61.2339,61.027,61.165,23400.0
2013-05-20 09:55:00,79.81,79.83,79.73,79.78,50200.0,61.1496,61.165,61.0883,61.1266,50200.0
2013-05-20 10:00:00,79.79,80.01,79.74,79.94,24000.0,61.1343,61.3029,61.096,61.2492,24000.0
2013-05-20 10:05:00,79.94,80.11,79.9,80.05,30600.0,61.2492,61.3795,61.2186,61.3335,30600.0
2013-05-20 10:10:00,80.08,80.11,79.97,80.01,31000.0,61.3565,61.3795,61.2722,61.3029,31000.0
2013-05-20 10:15:00,80.03,80.08,79.91,79.92,35800.0,61.3182,61.3565,61.2262,61.2339,35800.0
2013-05-20 10:20:00,79.91,79.94,79.65,79.73,55400.0,61.2262,61.2492,61.027,61.0883,55400.0
2013-05-20 10:25:00,79.72,79.81,79.67,79.69,15200.0,61.0807,61.1496,61.0424,61.0577,15200.0
2013-05-20 10:30:00,79.69,79.81,79.69,79.77,21200.0,61.0577,61.1496,61.0577,61.119,21200.0
2013-05-20 10:35:00,79.81,79.89,79.8,79.83,49400.0,61.1496,61.2109,61.142,61.165,49400.0
2013-05-20 10:40:00,79.86,79.96,79.85,79.92,28400.0,61.1879,61.2646,61.1803,61.2339,28400.0
2013-05-20 10:45:00,79.91,79.94,79.85,79.88,21400.0,61.2262,61.2492,61.1803,61.2033,21400.0
2013-05-20 10:50:00,79.86,79.87,79.7,79.78,35400.0,61.1879,61.1956,61.0653,61.1266,35400.0
2013-05-20 10:55:00,79.78,79.86,79.76,79.83,18400.0,61.1266,61.1879,61.1113,61.165,18400.0
2013-05-20 11:00:00,79.85,79.88,79.8,79.83,42400.0,61.1803,61.2033,61.142,61.165,42400.0
2013-05-20 11:05:00,79.84,79.93,79.83,79.93,10800.0,61.1726,61.2416,61.165,61.2416,10800.0
2013-05-20 11:10:00,79.92,79.98,79.82,79.89,36400.0,61.2339,61.2799,61.1573,61.2109,36400.0
2013-05-20 11:15:00,79.9,80.0,79.89,79.93,18800.0,61.2186,61.2952,61.2109,61.2416,18800.0
2013-05-20 11:20:00,79.92,80.0,79.92,79.94,8800.0,61.2339,61.2952,61.2339,61.2492,8800.0
2013-05-20 11:25:00,79.95,80.02,79.9,80.01,48200.0,61.2569,61.3105,61.2186,61.3029,48200.0
2013-05-20 11:30:00,80.04,80.04,79.97,79.97,17200.0,61.3259,61.3259,61.2722,61.2722,17200.0
2013-05-20 11:35:00,79.97,80.02,79.97,79.99,33200.0,61.2722,61.3105,61.2722,61.2875,33200.0
2013-05-20 11:40:00,80.01,80.03,79.98,80.0,27800.0,61.3029,61.3182,61.2799,61.2952,27800.0
2013-05-20 11:45:00,80.0,80.12,80.0,80.11,12000.0,61.2952,61.3871,61.2952,61.3795,12000.0
2013-05-20 11:50:00,80.08,80.14,80.04,80.07,40000.0,61.3565,61.4025,61.3259,61.3488,40000.0
2013-05-20 11:55:00,80.07,80.08,80.0,80.02,15800.0,61.3488,61.3565,61.2952,61.3105,15800.0
2013-05-20 12:00:00,80.01,80.08,80.01,80.07,10000.0,61.3029,61.3565,61.3029,61.3488,10000.0
2013-05-20 12:05:00,80.05,80.06,79.99,80.03,16000.0,61.3335,61.3412,61.2875,61.3182,16000.0
2013-05-20 12:10:00,80.02,80.07,80.02,80.05,11400.0,61.3105,61.3488,61.3105,61.3335,11400.0
2013-05-20 12:15:00,80.03,80.03,79.95,79.95,25200.0,61.3182,61.3182,61.2569,61.2569,25200.0
2013-05-20 12:20:00,79.95,80.01,79.91,79.92,38400.0,61.2569,61.3029,61.2262,61.2339,38400.0
2013-05-20 12:25:00,79.92,79.92,79.83,79.85,30400.0,61.2339,61.2339,61.165,61.1803,30400.0
2013-05-20 12:30:00,79.84,79.84,79.69,79.69,40800.0,61.1726,61.1726,61.0577,61.0577,40800.0
2013-05-20 12:35:00,79.67,79.69,79.58,79.61,20200.0,61.0424,61.0577,60.9734,60.9964,20200.0
2013-05-20 12:40:00,79.6,79.72,79.6,79.72,11800.0,60.9887,61.0807,60.9887,61.0807,11800.0
2013-05-20 12:45:00,79.72,79.81,79.72,79.79,33400.0,61.0807,61.1496,61.0807,61.1343,33400.0
2013-05-20 12:50:00,79.79,79.91,79.79,79.89,20800.0,61.1343,61.2262,61.1343,61.2109,20800.0
2013-05-20 12:55:00,79.92,79.94,79.84,79.85,25800.0,61.2339,61.2492,61.1726,61.1803,25800.0
2013-05-20 13:00:00,79.85,79.85,79.79,79.8,11800.0,61.1803,61.1803,61.1343,61.142,11800.0
2013-05-20 13:05:00,79.81,79.92,79.81,79.92,14000.0,61.1496,61.2339,61.1496,61.2339,14000.0
2013-05-20 13:10:00,79.95,79.96,79.85,79.85,20400.0,61.2569,61.2646,61.1803,61.1803,20400.0
2013-05-20 13:15:00,79.85,79.86,79.63,79.63,31200.0,61.1803,61.1879,61.0117,61.0117,31200.0
2013-05-20 13:20:00,79.63,79.74,79.63,79.69,22200.0,61.0117,61.096,61.0117,61.0577,22200.0
2013-05-20 13:25:00,79.69,79.72,79.61,79.69,28600.0,61.0577,61.0807,60.9964,61.0577,28600.0
2013-05-20 13:30:00,79.69,79.71,79.66,79.67,26600.0,61.0577,61.073,61.0347,61.0424,26600.0
2013-05-20 13:35:00,79.67,79.69,79.64,79.66,24400.0,61.0424,61.0577,61.0194,61.0347,24400.0
2013-05-20 13:40:00,79.66,79.66,79.54,79.54,23800.0,61.0347,61.0347,60.9428,60.9428,23800.0
2013-05-20 13:45:00,79.54,79.61,79.45,79.61,29800.0,60.9428,60.9964,60.8738,60.9964,29800.0
2013-05-20 13:50:00,79.61,79.71,79.58,79.71,22600.0,60.9964,61.073,60.9734,61.073,22600.0
2013-05-20 13:55:00,79.71,79.87,79.71,79.86,49400.0,61.073,61.1956,61.073,61.1879,49400.0
2013-05-20 14:00:00,79.85,79.85,79.63,79.67,17800.0,61.1803,61.1803,61.0117,61.0424,17800.0
2013-05-20 14:05:00,79.67,79.82,79.65,79.82,24400.0,61.0424,61.1573,61.027,61.1573,24400.0
2013-05-20 14:10:00,79.8,79.82,79.68,79.68,16200.0,61.142,61.1573,61.05,61.05,16200.0
2013-05-20 14:15:00,79.7,79.72,79.65,79.7,28000.0,61.0653,61.0807,61.027,61.0653,28000.0
2013-05-20 14:20:00,79.7,79.88,79.69,79.86,48200.0,61.0653,61.2033,61.0577,61.1879,48200.0
2013-05-20 14:25:00,79.86,79.95,79.81,79.94,31400.0,61.1879,61.2569,61.1496,61.2492,31400.0
2013-05-20 14:30:00,79.95,80.0,79.85,79.86,20600.0,61.2569,61.2952,61.1803,61.1879,20600.0
2013-05-20 14:35:00,79.86,79.9,79.76,79.79,23600.0,61.1879,61.2186,61.1113,61.1343,23600.0
2013-05-20 14:40:00,79.79,79.79,79.7,79.78,24400.0,61.1343,61.1343,61.0653,61.1266,24400.0
2013-05-20 14:45:00,79.78,79.88,79.76,79.87,30200.0,61.1266,61.2033,61.1113,61.1956,30200.0
2013-05-20 14:50:00,79.86,79.94,79.83,79.83,17600.0,61.1879,61.2492,61.165,61.165,17600.0
2013-05-20 14:55:00,79.83,79.89,79.78,79.79,22600.0,61.165,61.2109,61.1266,61.1343,22600.0
2013-05-20 15:00:00,79.79,79.82,79.75,79.81,26200.0,61.1343,61.1573,61.1037,61.1496,26200.0
2013-05-20 15:05:00,79.81,79.89,79.81,79.88,46800.0,61.1496,61.2109,61.1496,61.2033,46800.0
2013-05-20 15:10:00,79.88,79.96,79.85,79.86,24200.0,61.2033,61.2646,61.1803,61.1879,24200.0
2013-05-20 15:15:00,79.85,79.94,79.85,79.9,40400.0,61.1803,61.2492,61.1803,61.2186,40400.0
2013-05-20 15:20:00,79.9,79.9,79.83,79.86,22400.0,61.2186,61.2186,61.165,61.1879,22400.0
2013-05-20 15:25:00,79.86,79.92,79.81,79.87,27400.0,61.1879,61.2339,61.1496,61.1956,27400.0
2013-05-20 15:30:00,79.89,79.91,79.78,79.8,42800.0,61.2109,61.2262,61.1266,61.142,42800.0
2013-05-20 15:35:00,79.8,79.83,79.75,79.8,39800.0,61.142,61.165,61.1037,61.142,39800.0
2013-05-20 15:40:00,79.8,79.88,79.75,79.75,51800.0,61.142,61.2033,61.1037,61.1037,51800.0
2013-05-20 15:45:00,79.75,79.77,79.67,79.73,71600.0,61.1037,61.119,61.0424,61.0883,71600.0
2013-05-20 15:50:00,79.73,79.8,79.68,79.71,85000.0,61.0883,61.142,61.05,61.073,85000.0
2013-05-20 15:55:00,79.69,79.94,79.68,79.83,270000.0,61.0577,61.2492,61.05,61.165,270000.0
2013-05-21 09:30:00,79.76,80.08,79.7,80.08,77400.0,61.1113,61.3565,61.0653,61.3565,77400.0
2013-05-21 09:35:00,80.08,80.14,79.94,79.96,45400.0,61.3565,61.4025,61.2492,61.2646,45400.0
2013-05-21 09:40:00,79.95,80.23,79.94,80.2,31000.0,61.2569,61.4714,61.2492,61.4484,31000.0
2013-05-21 09:45:00,80.21,80.21,80.07,80.17,28200.0,61.4561,61.4561,61.3488,61.4255,28200.0
2013-05-21 09:50:00,80.17,80.2,80.14,80.15,36800.0,61.4255,61.4484,61.4025,61.4101,36800.0
2013-05-21 09:55:00,80.13,80.23,80.11,80.13,28600.0,61.3948,61.4714,61.3795,61.3948,28600.0
2013-05-21 10:00:00,80.14,80.17,80.06,80.1,27000.0,61.4025,61.4255,61.3412,61.3718,27000.0
2013-05-21 10:05:00,80.1,80.1,79.91,79.91,22800.0,61.3718,61.3718,61.2262,61.2262,22800.0
2013-05-21 10:10:00,79.87,79.87,79.64,79.72,43200.0,61.1956,61.1956,61.0194,61.0807,43200.0
2013-05-21 10:15:00,79.72,79.79,79.64,79.74,54600.0,61.0807,61.1343,61.0194,61.096,54600.0
2013-05-21 10:20:00,79.75,79.75,79.6,79.6,30200.0,61.1037,61.1037,60.9887,60.9887,30200.0
2013-05-21 10:25:00,79.61,79.73,79.53,79.72,32800.0,60.9964,61.0883,60.9351,61.0807,32800.0
2013-05-21 10:30:00,79.7,79.71,79.51,79.54,53200.0,61.0653,61.073,60.9198,60.9428,53200.0
2013-05-21 10:35:00,79.55,79.55,79.42,79.5,20400.0,60.9504,60.9504,60.8508,60.9121,20400.0
2013-05-21 10:40:00,79.52,79.54,79.39,79.41,42000.0,60.9274,60.9428,60.8278,60.8432,42000.0
2013-05-21 10:45:00,79.4,79.51,79.32,79.42,75600.0,60.8355,60.9198,60.7742,60.8508,75600.0
2013-05-21 10:50:00,79.41,79.41,79.28,79.3,50600.0,60.8432,60.8432,60.7435,60.7589,50600.0
2013-05-21 10:55:00,79.29,79.45,79.28,79.41,47000.0,60.7512,60.8738,60.7435,60.8432,47000.0
2013-05-21 11:00:00,79.42,79.53,79.42,79.53,41200.0,60.8508,60.9351,60.8508,60.9351,41200.0
2013-05-21 11:05:00,79.53,79.59,79.51,79.54,48400.0,60.9351,60.9811,60.9198,60.9428,48400.0
2013-05-21 11:10:00,79.54,79.54,79.39,79.39,22400.0,60.9428,60.9428,60.8278,60.8278,22400.0
2013-05-21 11:15:00,79.38,79.5,79.37,79.48,42600.0,60.8202,60.9121,60.8125,60.8968,42600.0
2013-05-21 11:20:00,79.48,79.5,79.42,79.43,28400.0,60.8968,60.9121,60.8508,60.8585,28400.0
2013-05-21 11:25:00,79.44,79.45,79.37,79.42,13000.0,60.8661,60.8738,60.8125,60.8508,13000.0
2013-05-21 11:30:00,79.42,79.64,79.42,79.64,44000.0,60.8508,61.0194,60.8508,61.0194,44000.0
2013-05-21 11:35:00,79.64,79.7,79.64,79.67,30400.0,61.0194,61.0653,61.0194,61.0424,30400.0
2013-05-21 11:40:00,79.67,79.69,79.59,79.61,22600.0,61.0424,61.0577,60.9811,60.9964,22600.0
2013-05-21 11:45:00,79.6,79.63,79.55,79.62,38600.0,60.9887,61.0117,60.9504,61.0041,38600.0
2013-05-21 11:50:00,79.62,79.7,79.62,79.62,45200.0,61.0041,61.0653,61.0041,61.0041,45200.0
2013-05-21 11:55:00,79.64,79.7,79.61,79.69,23400.0,61.0194,61.0653,60.9964,61.0577,23400.0
2013-05-21 12:00:00,79.69,79.78,79.67,79.76,33000.0,61.0577,61.1266,61.0424,61.1113,33000.0
2013-05-21 12:05:00,79.81,79.88,79.79,79.8,46200.0,61.1496,61.2033,61.1343,61.142,46200.0
2013-05-21 12:10:00,79.82,79.83,79.7,79.71,59200.0,61.1573,61.165,61.0653,61.073,59200.0
2013-05-21 12:15:00,79.7,79.74,79.63,79.63,42800.0,61.0653,61.096,61.0117,61.0117,42800.0
2013-05-21 12:20:00,79.66,79.73,79.66,79.72,36000.0,61.0347,61.0883,61.0347,61.0807,36000.0
2013-05-21 12:25:00,79.71,79.74,79.67,79.68,37800.0,61.073,61.096,61.0424,61.05,37800.0
2013-05-21 12:30:00,79.67,79.72,79.67,79.72,22800.0,61.0424,61.0807,61.0424,61.0807,22800.0
2013-05-21 12:35:00,79.7,79.71,79.67,79.67,22800.0,61.0653,61.073,61.0424,61.0424,22800.0
2013-05-21 12:40:00,79.68,79.75,79.68,79.72,15800.0,61.05,61.1037,61.05,61.0807,15800.0
2013-05-21 12:45:00,79.73,79.74,79.64,79.72,46000.0,61.0883,61.096,61.0194,61.0807,46000.0
2013-05-21 12:50:00,79.71,79.73,79.69,79.71,11800.0,61.073,61.0883,61.0577,61.073,11800.0
2013-05-21 12:55:00,79.71,79.8,79.71,79.72,25600.0,61.073,61.142,61.073,61.0807,25600.0
2013-05-21 13:00:00,79.71,79.77,79.67,79.68,70200.0,61.073,61.119,61.0424,61.05,70200.0
2013-05-21 13:05:00,79.68,79.82,79.64,79.81,59200.0,61.05,61.1573,61.0194,61.1496,59200.0
2013-05-21 13:10:00,79.79,79.83,79.71,79.71,14800.0,61.1343,61.165,61.073,61.073,14800.0
2013-05-21 13:15:00,79.72,79.75,79.7,79.71,30800.0,61.0807,61.1037,61.0653,61.073,30800.0
2013-05-21 13:20:00,79.72,79.74,79.67,79.67,10600.0,61.0807,61.096,61.0424,61.0424,10600.0
2013-05-21 13:25:00,79.71,79.73,79.64,79.67,16800.0,61.073,61.0883,61.0194,61.0424,16800.0
2013-05-21 13:30:00,79.67,79.69,79.61,79.61,74200.0,61.0424,61.0577,60.9964,60.9964,74200.0
2013-05-21 13:35:00,79.61,79.65,79.61,79.61,10800.0,60.9964,61.027,60.9964,60.9964,10800.0
2013-05-21 13:40:00,79.63,79.73,79.63,79.71,17000.0,61.0117,61.0883,61.0117,61.073,17000.0
2013-05-21 13:45:00,79.69,79.7,79.63,79.66,7400.0,61.0577,61.0653,61.0117,61.0347,7400.0
2013-05-21 13:50:00,79.66,79.76,79.66,79.67,23000.0,61.0347,61.1113,61.0347,61.0424,23000.0
2013-05-21 13:55:00,79.69,79.7,79.66,79.66,33400.0,61.0577,61.0653,61.0347,61.0347,33400.0
2013-05-21 14:00:00,79.65,79.69,79.64,79.66,30800.0,61.027,61.0577,61.0194,61.0347,30800.0
2013-05-21 14:05:00,79.66,79.69,79.63,79.67,15400.0,61.0347,61.0577,61.0117,61.0424,15400.0
2013-05-21 14:10:00,79.67,79.69,79.64,79.66,32400.0,61.0424,61.0577,61.0194,61.0347,32400.0
2013-05-21 14:15:00,79.67,79.76,79.66,79.74,61800.0,61.0424,61.1113,61.0347,61.096,61800.0
2013-05-21 14:20:00,79.74,79.74,79.7,79.71,12800.0,61.096,61.096,61.0653,61.073,12800.0
2013-05-21 14:25:00,79.72,79.73,79.63,79.63,17600.0,61.0807,61.0883,61.0117,61.0117,17600.0
2013-05-21 14:30:00,79.63,79.64,79.56,79.56,19000.0,61.0117,61.0194,60.9581,60.9581,19000.0
2013-05-21 14:35:00,79.58,79.59,79.48,79.51,30000.0,60.9734,60.9811,60.8968,60.9198,30000.0
2013-05-21 14:40:00,79.5,79.53,79.5,79.53,35200.0,60.9121,60.9351,60.9121,60.9351,35200.0
2013-05-21 14:45:00,79.53,79.53,79.45,79.48,110200.0,60.9351,60.9351,60.8738,60.8968,110200.0
2013-05-21 14:50:00,79.48,79.52,79.47,79.52,51000.0,60.8968,60.9274,60.8891,60.9274,51000.0
2013-05-21 14:55:00,79.52,79.55,79.51,79.52,40400.0,60.9274,60.9504,60.9198,60.9274,40400.0
2013-05-21 15:00:00,79.52,79.54,79.52,79.54,138600.0,60.9274,60.9428,60.9274,60.9428,138600.0
2013-05-21 15:05:00,79.53,79.55,79.49,79.53,52400.0,60.9351,60.9504,60.9044,60.9351,52400.0
2013-05-21 15:10:00,79.54,79.58,79.5,79.54,40600.0,60.9428,60.9734,60.9121,60.9428,40600.0
2013-05-21 15:15:00,79.52,79.54,79.38,79.41,38000.0,60.9274,60.9428,60.8202,60.8432,38000.0
2013-05-21 15:20:00,79.41,79.46,79.39,79.41,42800.0,60.8432,60.8815,60.8278,60.8432,42800.0
2013-05-21 15:25:00,79.41,79.42,79.36,79.39,43400.0,60.8432,60.8508,60.8048,60.8278,43400.0
2013-05-21 15:30:00,79.39,79.42,79.38,79.41,47200.0,60.8278,60.8508,60.8202,60.8432,47200.0
2013-05-21 15:35:00,79.41,79.42,79.38,79.41,35000.0,60.8432,60.8508,60.8202,60.8432,35000.0
2013-05-21 15:40:00,79.42,79.51,79.38,79.39,67200.0,60.8508,60.9198,60.8202,60.8278,67200.0
2013-05-21 15:45:00,79.38,79.38,79.28,79.32,118000.0,60.8202,60.8202,60.7435,60.7742,118000.0
2013-05-21 15:50:00,79.31,79.31,79.05,79.25,183800.0,60.7665,60.7665,60.5673,60.7206,183800.0
2013-05-21 15:55:00,79.25,79.3,79.22,79.26,196400.0,60.7206,60.7589,60.6976,60.7282,196400.0
2013-05-22 09:30:00,79.23,79.53,79.23,79.51,51600.0,60.7052,60.9351,60.7052,60.9198,51600.0
2013-05-22 09:35:00,79.53,79.56,79.19,79.4,34600.0,60.9351,60.9581,60.6746,60.8355,34600.0
2013-05-22 09:40:00,79.4,79.54,79.37,79.47,25200.0,60.8355,60.9428,60.8125,60.8891,25200.0
2013-05-22 09:45:00,79.47,79.51,79.32,79.39,66000.0,60.8891,60.9198,60.7742,60.8278,66000.0
2013-05-22 09:50:00,79.42,79.51,79.37,79.44,25000.0,60.8508,60.9198,60.8125,60.8661,25000.0
2013-05-22 09:55:00,79.49,79.6,79.36,79.59,36800.0,60.9044,60.9887,60.8048,60.9811,36800.0
2013-05-22 10:00:00,79.54,79.75,79.54,79.75,43400.0,60.9428,61.1037,60.9428,61.1037,43400.0
2013-05-22 10:05:00,79.75,79.82,79.68,79.76,18800.0,61.1037,61.1573,61.05,61.1113,18800.0
2013-05-22 10:10:00,79.77,80.0,79.73,79.92,42400.0,61.119,61.2952,61.0883,61.2339,42400.0
2013-05-22 10:15:00,79.92,79.93,79.67,79.69,35800.0,61.2339,61.2416,61.0424,61.0577,35800.0
2013-05-22 10:20:00,79.7,79.86,79.6,79.85,37200.0,61.0653,61.1879,60.9887,61.1803,37200.0
2013-05-22 10:25:00,79.82,80.17,79.77,80.08,57800.0,61.1573,61.4255,61.119,61.3565,57800.0
2013-05-22 10:30:00,80.08,80.12,79.92,79.92,40200.0,61.3565,61.3871,61.2339,61.2339,40200.0
2013-05-22 10:35:00,79.9,79.92,79.51,79.53,53600.0,61.2186,61.2339,60.9198,60.9351,53600.0
2013-05-22 10:40:00,79.55,79.88,79.55,79.85,56000.0,60.9504,61.2033,60.9504,61.1803,56000.0
2013-05-22 10:45:00,79.83,79.94,79.74,79.88,66000.0,61.165,61.2492,61.096,61.2033,66000.0
2013-05-22 10:50:00,79.94,80.0,79.83,79.89,43800.0,61.2492,61.2952,61.165,61.2109,43800.0
2013-05-22 10:55:00,79.89,80.02,79.77,79.89,30800.0,61.2109,61.3105,61.119,61.2109,30800.0
2013-05-22 11:00:00,79.89,79.95,79.75,79.77,40800.0,61.2109,61.2569,61.1037,61.119,40800.0
2013-05-22 11:05:00,79.81,79.92,79.72,79.83,19000.0,61.1496,61.2339,61.0807,61.165,19000.0
2013-05-22 11:10:00,79.83,80.06,79.76,80.06,30000.0,61.165,61.3412,61.1113,61.3412,30000.0
2013-05-22 11:15:00,80.03,80.04,79.89,79.99,23600.0,61.3182,61.3259,61.2109,61.2875,23600.0
2013-05-22 11:20:00,79.97,80.08,79.97,80.0,43600.0,61.2722,61.3565,61.2722,61.2952,43600.0
2013-05-22 11:25:00,80.0,80.1,79.98,80.1,15400.0,61.2952,61.3718,61.2799,61.3718,15400.0
2013-05-22 11:30:00,80.11,80.2,79.97,80.01,30800.0,61.3795,61.4484,61.2722,61.3029,30800.0
2013-05-22 11:35:00,80.02,80.08,79.95,80.01,29000.0,61.3105,61.3565,61.2569,61.3029,29000.0
2013-05-22 11:40:00,80.02,80.1,80.01,80.03,46200.0,61.3105,61.3718,61.3029,61.3182,46200.0
2013-05-22 11:45:00,80.04,80.3,80.03,80.25,36000.0,61.3259,61.5251,61.3182,61.4868,36000.0
2013-05-22 11:50:00,80.2,80.25,80.18,80.19,24000.0,61.4484,61.4868,61.4331,61.4408,24000.0
2013-05-22 11:55:00,80.2,80.26,80.19,80.22,15800.0,61.4484,61.4944,61.4408,61.4638,15800.0
2013-05-22 12:00:00,80.22,80.23,80.12,80.22,46000.0,61.4638,61.4714,61.3871,61.4638,46000.0
2013-05-22 12:05:00,80.26,80.36,80.23,80.35,37000.0,61.4944,61.571,61.4714,61.5634,37000.0
2013-05-22 12:10:00,80.32,80.32,80.23,80.27,55400.0,61.5404,61.5404,61.4714,61.5021,55400.0
2013-05-22 12:15:00,80.3,80.37,80.3,80.34,22400.0,61.5251,61.5787,61.5251,61.5557,22400.0
2013-05-22 12:20:00,80.33,80.45,80.33,80.44,20000.0,61.548,61.64,61.548,61.6323,20000.0
2013-05-22 12:25:00,80.43,80.5,80.37,80.44,117200.0,61.6247,61.6783,61.5787,61.6323,117200.0
2013-05-22 12:30:00,80.46,80.46,80.32,80.35,28800.0,61.6477,61.6477,61.5404,61.5634,28800.0
2013-05-22 12:35:00,80.36,80.49,80.33,80.48,25800.0,61.571,61.6706,61.548,61.663,25800.0
2013-05-22 12:40:00,80.49,80.49,80.36,80.37,28200.0,61.6706,61.6706,61.571,61.5787,28200.0
2013-05-22 12:45:00,80.39,80.41,80.3,80.31,27000.0,61.594,61.6093,61.5251,61.5327,27000.0
2013-05-22 12:50:00,80.32,80.39,80.29,80.35,27200.0,61.5404,61.594,61.5174,61.5634,27200.0
2013-05-22 12:55:00,80.39,80.47,80.37,80.42,14200.0,61.594,61.6553,61.5787,61.617,14200.0
2013-05-22 13:00:00,80.46,80.48,80.34,80.35,16600.0,61.6477,61.663,61.5557,61.5634,16600.0
2013-05-22 13:05:00,80.33,80.33,80.25,80.26,16200.0,61.548,61.548,61.4868,61.4944,16200.0
2013-05-22 13:10:00,80.3,80.3,80.19,80.22,6000.0,61.5251,61.5251,61.4408,61.4638,6000.0
2013-05-22 13:15:00,80.21,80.28,80.11,80.15,13400.0,61.4561,61.5097,61.3795,61.4101,13400.0
2013-05-22 13:20:00,80.11,80.14,80.05,80.05,14200.0,61.3795,61.4025,61.3335,61.3335,14200.0
2013-05-22 13:25:00,80.05,80.08,79.94,80.0,13600.0,61.3335,61.3565,61.2492,61.2952,13600.0
2013-05-22 13:30:00,80.0,80.03,79.84,79.91,16000.0,61.2952,61.3182,61.1726,61.2262,16000.0
2013-05-22 13:35:00,79.92,80.0,79.89,79.98,42400.0,61.2339,61.2952,61.2109,61.2799,42400.0
2013-05-22 13:40:00,80.0,80.03,79.85,79.88,40600.0,61.2952,61.3182,61.1803,61.2033,40600.0
2013-05-22 13:45:00,79.89,79.89,79.64,79.76,45400.0,61.2109,61.2109,61.0194,61.1113,45400.0
2013-05-22 13:50:00,79.8,79.84,79.69,79.75,13400.0,61.142,61.1726,61.0577,61.1037,13400.0
2013-05-22 13:55:00,79.75,79.98,79.72,79.86,42000.0,61.1037,61.2799,61.0807,61.1879,42000.0
2013-05-22 14:00:00,79.84,79.97,79.48,79.49,52600.0,61.1726,61.2722,60.8968,60.9044,52600.0
2013-05-22 14:05:00,79.48,79.67,79.17,79.34,92600.0,60.8968,61.0424,60.6593,60.7895,92600.0
2013-05-22 14:10:00,79.3,79.35,79.08,79.13,24200.0,60.7589,60.7972,60.5903,60.6286,24200.0
2013-05-22 14:15:00,79.15,79.42,79.13,79.31,77600.0,60.6439,60.8508,60.6286,60.7665,77600.0
2013-05-22 14:20:00,79.31,79.5,79.28,79.5,26600.0,60.7665,60.9121,60.7435,60.9121,26600.0
2013-05-22 14:25:00,79.46,79.46,79.21,79.28,66200.0,60.8815,60.8815,60.6899,60.7435,66200.0
2013-05-22 14:30:00,79.25,79.36,79.21,79.35,25000.0,60.7206,60.8048,60.6899,60.7972,25000.0
2013-05-22 14:35:00,79.32,79.33,79.08,79.26,27200.0,60.7742,60.7819,60.5903,60.7282,27200.0
2013-05-22 14:40:00,79.26,79.27,78.99,79.07,54400.0,60.7282,60.7359,60.5214,60.5826,54400.0
2013-05-22 14:45:00,79.07,79.37,79.05,79.33,45400.0,60.5826,60.8125,60.5673,60.7819,45400.0
2013-05-22 14:50:00,79.36,79.46,79.32,79.45,61000.0,60.8048,60.8815,60.7742,60.8738,61000.0
2013-05-22 14:55:00,79.46,79.56,79.44,79.48,48000.0,60.8815,60.9581,60.8661,60.8968,48000.0
2013-05-22 15:00:00,79.48,79.48,79.29,79.29,40800.0,60.8968,60.8968,60.7512,60.7512,40800.0
2013-05-22 15:05:00,79.27,79.31,79.17,79.26,27400.0,60.7359,60.7665,60.6593,60.7282,27400.0
2013-05-22 15:10:00,79.26,79.31,79.1,79.14,55800.0,60.7282,60.7665,60.6056,60.6363,55800.0
2013-05-22 15:15:00,79.11,79.17,79.0,79.03,31200.0,60.6133,60.6593,60.529,60.552,31200.0
2013-05-22 15:20:00,79.01,79.02,78.82,78.86,68800.0,60.5367,60.5443,60.3911,60.4217,68800.0
2013-05-22 15:25:00,78.89,78.91,78.67,78.68,51000.0,60.4447,60.4601,60.2762,60.2838,51000.0
2013-05-22 15:30:00,78.69,78.88,78.69,78.85,55000.0,60.2915,60.4371,60.2915,60.4141,55000.0
2013-05-22 15:35:00,78.85,78.92,78.77,78.78,57000.0,60.4141,60.4677,60.3528,60.3605,57000.0
2013-05-22 15:40:00,78.75,78.89,78.7,78.83,67600.0,60.3375,60.4447,60.2992,60.3988,67600.0
2013-05-22 15:45:00,78.82,78.85,78.72,78.74,107200.0,60.3911,60.4141,60.3145,60.3298,107200.0
2013-05-22 15:50:00,78.74,78.86,78.74,78.77,93800.0,60.3298,60.4217,60.3298,60.3528,93800.0
2013-05-22 15:55:00,78.78,78.83,78.68,78.81,210800.0,60.3605,60.3988,60.2838,60.3834,210800.0
2013-05-23 09:30:00,78.01,78.36,77.91,78.11,110600.0,59.7705,60.0387,59.6939,59.8471,110600.0
2013-05-23 09:35:00,78.07,78.14,77.63,77.81,111000.0,59.8165,59.8701,59.4793,59.6172,111000.0
2013-05-23 09:40:00,77.86,78.17,77.82,77.85,72400.0,59.6556,59.8931,59.6249,59.6479,72400.0
2013-05-23 09:45:00,77.85,77.91,77.64,77.75,44800.0,59.6479,59.6939,59.487,59.5713,44800.0
2013-05-23 09:50:00,77.76,77.78,77.56,77.61,45600.0,59.5789,59.5943,59.4257,59.464,45600.0
2013-05-23 09:55:00,77.58,77.63,77.47,77.54,89000.0,59.441,59.4793,59.3567,59.4104,89000.0
2013-05-23 10:00:00,77.54,77.88,77.36,77.88,91600.0,59.4104,59.6709,59.2725,59.6709,91600.0
2013-05-23 10:05:00,77.88,77.94,77.61,77.69,75000.0,59.6709,59.7169,59.464,59.5253,75000.0
2013-05-23 10:10:00,77.67,77.95,77.64,77.89,71200.0,59.51,59.7245,59.487,59.6785,71200.0
2013-05-23 10:15:00,77.89,77.95,77.82,77.92,53200.0,59.6785,59.7245,59.6249,59.7015,53200.0
2013-05-23 10:20:00,77.89,78.04,77.8,77.95,87000.0,59.6785,59.7935,59.6096,59.7245,87000.0
2013-05-23 10:25:00,77.97,78.04,77.89,77.89,74600.0,59.7398,59.7935,59.6785,59.6785,74600.0
2013-05-23 10:30:00,77.92,78.11,77.88,78.07,37600.0,59.7015,59.8471,59.6709,59.8165,37600.0
2013-05-23 10:35:00,78.07,78.08,77.82,77.83,28200.0,59.8165,59.8241,59.6249,59.6326,28200.0
2013-05-23 10:40:00,77.85,77.86,77.69,77.7,29400.0,59.6479,59.6556,59.5253,59.533,29400.0
2013-05-23 10:45:00,77.68,77.71,77.55,77.58,53600.0,59.5176,59.5406,59.418,59.441,53600.0
2013-05-23 10:50:00,77.58,77.84,77.58,77.82,29600.0,59.441,59.6402,59.441,59.6249,29600.0
2013-05-23 10:55:00,77.8,77.83,77.7,77.7,23600.0,59.6096,59.6326,59.533,59.533,23600.0
2013-05-23 11:00:00,77.73,77.88,77.73,77.88,21800.0,59.556,59.6709,59.556,59.6709,21800.0
2013-05-23 11:05:00,77.89,78.13,77.89,78.1,21800.0,59.6785,59.8624,59.6785,59.8394,21800.0
2013-05-23 11:10:00,78.1,78.16,78.08,78.13,29600.0,59.8394,59.8854,59.8241,59.8624,29600.0
2013-05-23 11:15:00,78.14,78.17,78.04,78.11,26200.0,59.8701,59.8931,59.7935,59.8471,26200.0
2013-05-23 11:20:00,78.14,78.17,78.05,78.08,36200.0,59.8701,59.8931,59.8011,59.8241,36200.0
2013-05-23 11:25:00,78.09,78.11,77.91,77.95,36600.0,59.8318,59.8471,59.6939,59.7245,36600.0
2013-05-23 11:30:00,77.94,78.01,77.86,77.96,39400.0,59.7169,59.7705,59.6556,59.7322,39400.0
2013-05-23 11:35:00,78.01,78.07,77.97,78.05,27200.0,59.7705,59.8165,59.7398,59.8011,27200.0
2013-05-23 11:40:00,78.05,78.05,77.83,77.89,33200.0,59.8011,59.8011,59.6326,59.6785,33200.0
2013-05-23 11:45:00,77.92,77.92,77.83,77.85,47800.0,59.7015,59.7015,59.6326,59.6479,47800.0
2013-05-23 11:50:00,77.86,77.94,77.83,77.87,24000.0,59.6556,59.7169,59.6326,59.6632,24000.0
2013-05-23 11:55:00,77.89,77.92,77.72,77.8,26200.0,59.6785,59.7015,59.5483,59.6096,26200.0
2013-05-23 12:00:00,77.81,77.97,77.81,77.92,32400.0,59.6172,59.7398,59.6172,59.7015,32400.0
2013-05-23 12:05:00,77.92,78.07,77.88,77.99,46400.0,59.7015,59.8165,59.6709,59.7552,46400.0
2013-05-23 12:10:00,77.99,78.08,77.94,78.03,24000.0,59.7552,59.8241,59.7169,59.7858,24000.0
2013-05-23 12:15:00,78.05,78.13,77.91,78.12,26200.0,59.8011,59.8624,59.6939,59.8548,26200.0
2013-05-23 12:20:00,78.09,78.14,77.96,77.96,14200.0,59.8318,59.8701,59.7322,59.7322,14200.0
2013-05-23 12:25:00,77.94,78.0,77.82,77.86,43400.0,59.7169,59.7628,59.6249,59.6556,43400.0
2013-05-23 12:30:00,77.86,77.88,77.81,77.82,38200.0,59.6556,59.6709,59.6172,59.6249,38200.0
2013-05-23 12:35:00,77.83,77.85,77.73,77.79,31400.0,59.6326,59.6479,59.556,59.6019,31400.0
2013-05-23 12:40:00,77.8,77.86,77.73,77.84,27800.0,59.6096,59.6556,59.556,59.6402,27800.0
2013-05-23 12:45:00,77.85,77.98,77.85,77.95,24200.0,59.6479,59.7475,59.6479,59.7245,24200.0
2013-05-23 12:50:00,77.97,78.05,77.93,78.05,12600.0,59.7398,59.8011,59.7092,59.8011,12600.0
2013-05-23 12:55:00,78.06,78.06,77.93,77.93,10800.0,59.8088,59.8088,59.7092,59.7092,10800.0
2013-05-23 13:00:00,77.96,77.97,77.92,77.95,35400.0,59.7322,59.7398,59.7015,59.7245,35400.0
2013-05-23 13:05:00,77.92,77.92,77.78,77.82,43400.0,59.7015,59.7015,59.5943,59.6249,43400.0
2013-05-23 13:10:00,77.85,77.92,77.72,77.92,43200.0,59.6479,59.7015,59.5483,59.7015,43200.0
2013-05-23 13:15:00,77.92,77.94,77.82,77.84,10200.0,59.7015,59.7169,59.6249,59.6402,10200.0
2013-05-23 13:20:00,77.82,77.89,77.75,77.81,30800.0,59.6249,59.6785,59.5713,59.6172,30800.0
2013-05-23 13:25:00,77.81,77.81,77.64,77.73,35400.0,59.6172,59.6172,59.487,59.556,35400.0
2013-05-23 13:30:00,77.73,77.82,77.69,77.77,29400.0,59.556,59.6249,59.5253,59.5866,29400.0
2013-05-23 13:35:00,77.79,77.92,77.77,77.86,44000.0,59.6019,59.7015,59.5866,59.6556,44000.0
2013-05-23 13:40:00,77.86,77.89,77.76,77.83,32600.0,59.6556,59.6785,59.5789,59.6326,32600.0
2013-05-23 13:45:00,77.83,77.83,77.66,77.72,29800.0,59.6326,59.6326,59.5023,59.5483,29800.0
2013-05-23 13:50:00,77.74,77.86,77.74,77.74,33600.0,59.5636,59.6556,59.5636,59.5636,33600.0
2013-05-23 13:55:00,77.74,78.08,77.74,78.08,26200.0,59.5636,59.8241,59.5636,59.8241,26200.0
2013-05-23 14:00:00,78.07,78.07,77.94,77.97,62000.0,59.8165,59.8165,59.7169,59.7398,62000.0
2013-05-23 14:05:00,77.97,78.17,77.95,78.08,37200.0,59.7398,59.8931,59.7245,59.8241,37200.0
2013-05-23 14:10:00,78.08,78.11,78.03,78.03,14800.0,59.8241,59.8471,59.7858,59.7858,14800.0
2013-05-23 14:15:00,78.05,78.14,78.04,78.08,37200.0,59.8011,59.8701,59.7935,59.8241,37200.0
2013-05-23 14:20:00,78.1,78.13,78.03,78.07,22800.0,59.8394,59.8624,59.7858,59.8165,22800.0
2013-05-23 14:25:00,78.07,78.07,78.0,78.0,16800.0,59.8165,59.8165,59.7628,59.7628,16800.0
2013-05-23 14:30:00,77.96,77.99,77.79,77.88,23200.0,59.7322,59.7552,59.6019,59.6709,23200.0
2013-05-23 14:35:00,77.88,78.01,77.88,78.0,12400.0,59.6709,59.7705,59.6709,59.7628,12400.0
2013-05-23 14:40:00,78.01,78.13,78.0,78.13,30400.0,59.7705,59.8624,59.7628,59.8624,30400.0
2013-05-23 14:45:00,78.11,78.15,78.0,78.13,27800.0,59.8471,59.8778,59.7628,59.8624,27800.0
2013-05-23 14:50:00,78.16,78.19,78.08,78.09,25200.0,59.8854,59.9084,59.8241,59.8318,25200.0
2013-05-23 14:55:00,78.1,78.16,78.05,78.1,13600.0,59.8394,59.8854,59.8011,59.8394,13600.0
2013-05-23 15:00:00,78.13,78.21,77.95,77.97,31600.0,59.8624,59.9237,59.7245,59.7398,31600.0
2013-05-23 15:05:00,77.98,78.08,77.95,78.04,36400.0,59.7475,59.8241,59.7245,59.7935,36400.0
2013-05-23 15:10:00,78.04,78.09,78.01,78.03,24800.0,59.7935,59.8318,59.7705,59.7858,24800.0
2013-05-23 15:15:00,78.04,78.08,77.88,77.89,43600.0,59.7935,59.8241,59.6709,59.6785,43600.0
2013-05-23 15:20:00,77.91,78.05,77.89,77.89,24800.0,59.6939,59.8011,59.6785,59.6785,24800.0
2013-05-23 15:25:00,77.89,77.99,77.86,77.93,46200.0,59.6785,59.7552,59.6556,59.7092,46200.0
2013-05-23 15:30:00,77.92,78.08,77.88,77.96,37400.0,59.7015,59.8241,59.6709,59.7322,37400.0
2013-05-23 15:35:00,77.97,78.04,77.88,77.92,45400.0,59.7398,59.7935,59.6709,59.7015,45400.0
2013-05-23 15:40:00,77.93,78.04,77.93,77.95,39800.0,59.7092,59.7935,59.7092,59.7245,39800.0
2013-05-23 15:45:00,77.95,78.04,77.79,77.8,59400.0,59.7245,59.7935,59.6019,59.6096,59400.0
2013-05-23 15:50:00,77.8,78.01,77.8,77.95,89000.0,59.6096,59.7705,59.6096,59.7245,89000.0
2013-05-23 15:55:00,77.97,78.08,77.95,78.03,110200.0,59.7398,59.8241,59.7245,59.7858,110200.0
2013-05-24 09:30:00,77.78,77.88,77.5,77.79,116800.0,59.5943,59.6709,59.3797,59.6019,116800.0
2013-05-24 09:35:00,77.82,78.16,77.79,78.06,55600.0,59.6249,59.8854,59.6019,59.8088,55600.0
2013-05-24 09:40:00,78.05,78.1,77.64,77.73,45200.0,59.8011,59.8394,59.487,59.556,45200.0
2013-05-24 09:45:00,77.78,77.86,77.66,77.66,36600.0,59.5943,59.6556,59.5023,59.5023,36600.0
2013-05-24 09:50:00,77.73,77.73,77.51,77.62,30800.0,59.556,59.556,59.3874,59.4717,30800.0
2013-05-24 09:55:00,77.64,77.83,77.61,77.75,42800.0,59.487,59.6326,59.464,59.5713,42800.0
2013-05-24 10:00:00,77.68,77.69,77.48,77.55,43600.0,59.5176,59.5253,59.3644,59.418,43600.0
2013-05-24 10:05:00,77.56,77.62,77.53,77.58,32200.0,59.4257,59.4717,59.4027,59.441,32200.0
2013-05-24 10:10:00,77.58,77.58,77.27,77.32,48600.0,59.441,59.441,59.2035,59.2418,48600.0
2013-05-24 10:15:00,77.36,77.48,77.31,77.44,56000.0,59.2725,59.3644,59.2342,59.3338,56000.0
2013-05-24 10:20:00,77.44,77.44,77.16,77.22,52200.0,59.3338,59.3338,59.1192,59.1652,52200.0
2013-05-24 10:25:00,77.2,77.44,77.17,77.38,47400.0,59.1499,59.3338,59.1269,59.2878,47400.0
2013-05-24 10:30:00,77.41,77.53,77.36,77.39,38200.0,59.3108,59.4027,59.2725,59.2954,38200.0
2013-05-24 10:35:00,77.36,77.61,77.31,77.55,37600.0,59.2725,59.464,59.2342,59.418,37600.0
2013-05-24 10:40:00,77.56,77.63,77.5,77.58,24200.0,59.4257,59.4793,59.3797,59.441,24200.0
2013-05-24 10:45:00,77.56,77.62,77.48,77.52,28000.0,59.4257,59.4717,59.3644,59.3951,28000.0
2013-05-24 10:50:00,77.49,77.71,77.49,77.66,26000.0,59.3721,59.5406,59.3721,59.5023,26000.0
2013-05-24 10:55:00,77.67,77.71,77.61,77.7,15600.0,59.51,59.5406,59.464,59.533,15600.0
2013-05-24 11:00:00,77.73,77.73,77.58,77.67,11200.0,59.556,59.556,59.441,59.51,11200.0
2013-05-24 11:05:00,77.67,77.87,77.67,77.87,44200.0,59.51,59.6632,59.51,59.6632,44200.0
2013-05-24 11:10:00,77.86,77.95,77.85,77.92,51200.0,59.6556,59.7245,59.6479,59.7015,51200.0
2013-05-24 11:15:00,77.92,77.99,77.88,77.91,25000.0,59.7015,59.7552,59.6709,59.6939,25000.0
2013-05-24 11:20:00,77.91,77.96,77.74,77.82,32400.0,59.6939,59.7322,59.5636,59.6249,32400.0
2013-05-24 11:25:00,77.83,77.88,77.8,77.83,36400.0,59.6326,59.6709,59.6096,59.6326,36400.0
2013-05-24 11:30:00,77.82,77.82,77.72,77.82,28800.0,59.6249,59.6249,59.5483,59.6249,28800.0
2013-05-24 11:35:00,77.82,77.95,77.81,77.91,49400.0,59.6249,59.7245,59.6172,59.6939,49400.0
2013-05-24 11:40:00,77.94,78.1,77.94,78.03,17600.0,59.7169,59.8394,59.7169,59.7858,17600.0
2013-05-24 11:45:00,78.01,78.04,77.96,77.98,23600.0,59.7705,59.7935,59.7322,59.7475,23600.0
2013-05-24 11:50:00,77.98,77.98,77.85,77.87,13800.0,59.7475,59.7475,59.6479,59.6632,13800.0
2013-05-24 11:55:00,77.89,78.09,77.88,78.08,25200.0,59.6785,59.8318,59.6709,59.8241,25200.0
2013-05-24 12:00:00,78.09,78.1,78.0,78.06,13200.0,59.8318,59.8394,59.7628,59.8088,13200.0
2013-05-24 12:05:00,78.05,78.11,78.01,78.06,25200.0,59.8011,59.8471,59.7705,59.8088,25200.0
2013-05-24 12:10:00,78.03,78.1,78.01,78.02,16600.0,59.7858,59.8394,59.7705,59.7781,16600.0
2013-05-24 12:15:00,78.02,78.08,78.02,78.08,3200.0,59.7781,59.8241,59.7781,59.8241,3200.0
2013-05-24 12:20:00,78.08,78.13,78.05,78.06,18800.0,59.8241,59.8624,59.8011,59.8088,18800.0
2013-05-24 12:25:00,78.04,78.14,78.01,78.1,15000.0,59.7935,59.8701,59.7705,59.8394,15000.0
2013-05-24 12:30:00,78.11,78.15,78.03,78.03,30200.0,59.8471,59.8778,59.7858,59.7858,30200.0
2013-05-24 12:35:00,78.02,78.04,77.88,77.98,24000.0,59.7781,59.7935,59.6709,59.7475,24000.0
2013-05-24 12:40:00,77.99,78.06,77.96,78.0,28600.0,59.7552,59.8088,59.7322,59.7628,28600.0
2013-05-24 12:45:00,78.0,78.07,78.0,78.06,13400.0,59.7628,59.8165,59.7628,59.8088,13400.0
2013-05-24 12:50:00,78.04,78.15,78.02,78.14,22400.0,59.7935,59.8778,59.7781,59.8701,22400.0
2013-05-24 12:55:00,78.14,78.2,78.02,78.05,20600.0,59.8701,59.9161,59.7781,59.8011,20600.0
2013-05-24 13:00:00,78.05,78.08,78.03,78.06,13200.0,59.8011,59.8241,59.7858,59.8088,13200.0
2013-05-24 13:05:00,78.02,78.06,78.01,78.02,21200.0,59.7781,59.8088,59.7705,59.7781,21200.0
2013-05-24 13:10:00,78.02,78.04,77.95,77.95,10800.0,59.7781,59.7935,59.7245,59.7245,10800.0
2013-05-24 13:15:00,77.99,78.11,77.95,78.09,11400.0,59.7552,59.8471,59.7245,59.8318,11400.0
2013-05-24 13:20:00,78.11,78.23,78.1,78.22,15400.0,59.8471,59.939,59.8394,59.9314,15400.0
2013-05-24 13:25:00,78.22,78.28,78.2,78.28,16600.0,59.9314,59.9774,59.9161,59.9774,16600.0
2013-05-24 13:30:00,78.28,78.31,78.23,78.3,24400.0,59.9774,60.0003,59.939,59.9927,24400.0
2013-05-24 13:35:00,78.31,78.33,78.28,78.28,42400.0,60.0003,60.0157,59.9774,59.9774,42400.0
2013-05-24 13:40:00,78.27,78.33,78.22,78.33,13600.0,59.9697,60.0157,59.9314,60.0157,13600.0
2013-05-24 13:45:00,78.33,78.33,78.25,78.27,10600.0,60.0157,60.0157,59.9544,59.9697,10600.0
2013-05-24 13:50:00,78.27,78.27,78.16,78.2,18400.0,59.9697,59.9697,59.8854,59.9161,18400.0
2013-05-24 13:55:00,78.23,78.34,78.22,78.32,23000.0,59.939,60.0233,59.9314,60.008,23000.0
2013-05-24 14:00:00,78.35,78.35,78.24,78.33,51400.0,60.031,60.031,59.9467,60.0157,51400.0
2013-05-24 14:05:00,78.34,78.34,78.24,78.26,16000.0,60.0233,60.0233,59.9467,59.962,16000.0
2013-05-24 14:10:00,78.27,78.32,78.27,78.32,11400.0,59.9697,60.008,59.9697,60.008,11400.0
2013-05-24 14:15:00,78.33,78.52,78.33,78.52,16200.0,60.0157,60.1612,60.0157,60.1612,16200.0
2013-05-24 14:20:00,78.52,78.53,78.38,78.39,18000.0,60.1612,60.1689,60.054,60.0616,18000.0
2013-05-24 14:25:00,78.39,78.4,78.34,78.39,9000.0,60.0616,60.0693,60.0233,60.0616,9000.0
2013-05-24 14:30:00,78.39,78.41,78.32,78.33,15400.0,60.0616,60.077,60.008,60.0157,15400.0
2013-05-24 14:35:00,78.33,78.36,78.29,78.36,11600.0,60.0157,60.0387,59.985,60.0387,11600.0
2013-05-24 14:40:00,78.36,78.41,78.35,78.39,12200.0,60.0387,60.077,60.031,60.0616,12200.0
2013-05-24 14:45:00,78.39,78.46,78.39,78.46,12400.0,60.0616,60.1153,60.0616,60.1153,12400.0
2013-05-24 14:50:00,78.46,78.55,78.44,78.55,26800.0,60.1153,60.1842,60.0999,60.1842,26800.0
2013-05-24 14:55:00,78.53,78.54,78.47,78.53,11200.0,60.1689,60.1766,60.1229,60.1689,11200.0
2013-05-24 15:00:00,78.53,78.53,78.45,78.45,12400.0,60.1689,60.1689,60.1076,60.1076,12400.0
2013-05-24 15:05:00,78.46,78.51,78.44,78.48,9400.0,60.1153,60.1536,60.0999,60.1306,9400.0
2013-05-24 15:10:00,78.52,78.58,78.5,78.56,19200.0,60.1612,60.2072,60.1459,60.1919,19200.0
2013-05-24 15:15:00,78.57,78.58,78.43,78.44,26000.0,60.1996,60.2072,60.0923,60.0999,26000.0
2013-05-24 15:20:00,78.45,78.53,78.42,78.46,30000.0,60.1076,60.1689,60.0846,60.1153,30000.0
2013-05-24 15:25:00,78.46,78.47,78.4,78.45,17600.0,60.1153,60.1229,60.0693,60.1076,17600.0
2013-05-24 15:30:00,78.46,78.46,78.28,78.3,29800.0,60.1153,60.1153,59.9774,59.9927,29800.0
2013-05-24 15:35:00,78.3,78.3,78.15,78.19,68800.0,59.9927,59.9927,59.8778,59.9084,68800.0
2013-05-24 15:40:00,78.17,78.32,78.17,78.27,23800.0,59.8931,60.008,59.8931,59.9697,23800.0
2013-05-24 15:45:00,78.25,78.3,78.23,78.3,27200.0,59.9544,59.9927,59.939,59.9927,27200.0
2013-05-24 15:50:00,78.28,78.32,78.23,78.3,65600.0,59.9774,60.008,59.939,59.9927,65600.0
2013-05-24 15:55:00,78.3,78.45,78.27,78.43,108800.0,59.9927,60.1076,59.9697,60.0923,108800.0
2013-05-28 09:30:00,79.39,79.66,78.94,79.0,205800.0,60.8278,61.0347,60.483,60.529,205800.0
2013-05-28 09:35:00,78.99,79.53,78.99,79.21,79800.0,60.5214,60.9351,60.5214,60.6899,79800.0
2013-05-28 09:40:00,79.18,79.23,78.98,79.03,69800.0,60.6669,60.7052,60.5137,60.552,69800.0
2013-05-28 09:45:00,79.05,79.12,78.96,79.0,104200.0,60.5673,60.621,60.4984,60.529,104200.0
2013-05-28 09:50:00,78.98,79.23,78.96,79.13,116600.0,60.5137,60.7052,60.4984,60.6286,116600.0
2013-05-28 09:55:00,79.14,79.27,79.07,79.22,64000.0,60.6363,60.7359,60.5826,60.6976,64000.0
2013-05-28 10:00:00,79.2,79.23,78.96,79.08,56400.0,60.6823,60.7052,60.4984,60.5903,56400.0
2013-05-28 10:05:00,79.08,79.25,79.06,79.19,35400.0,60.5903,60.7206,60.575,60.6746,35400.0
2013-05-28 10:10:00,79.18,79.27,79.13,79.25,54800.0,60.6669,60.7359,60.6286,60.7206,54800.0
2013-05-28 10:15:00,79.22,79.36,79.21,79.35,33600.0,60.6976,60.8048,60.6899,60.7972,33600.0
2013-05-28 10:20:00,79.36,79.49,79.32,79.44,49200.0,60.8048,60.9044,60.7742,60.8661,49200.0
2013-05-28 10:25:00,79.44,79.45,79.32,79.34,48000.0,60.8661,60.8738,60.7742,60.7895,48000.0
2013-05-28 10:30:00,79.34,79.52,79.29,79.48,23000.0,60.7895,60.9274,60.7512,60.8968,23000.0
2013-05-28 10:35:00,79.42,79.53,79.39,79.53,26600.0,60.8508,60.9351,60.8278,60.9351,26600.0
2013-05-28 10:40:00,79.52,79.61,79.46,79.51,58400.0,60.9274,60.9964,60.8815,60.9198,58400.0
2013-05-28 10:45:00,79.5,79.71,79.47,79.7,21200.0,60.9121,61.073,60.8891,61.0653,21200.0
2013-05-28 10:50:00,79.69,79.79,79.58,79.77,33200.0,61.0577,61.1343,60.9734,61.119,33200.0
2013-05-28 10:55:00,79.79,79.79,79.66,79.71,40800.0,61.1343,61.1343,61.0347,61.073,40800.0
2013-05-28 11:00:00,79.73,79.73,79.5,79.67,33400.0,61.0883,61.0883,60.9121,61.0424,33400.0
2013-05-28 11:05:00,79.67,79.67,79.52,79.52,28800.0,61.0424,61.0424,60.9274,60.9274,28800.0
2013-05-28 11:10:00,79.53,79.64,79.44,79.61,23800.0,60.9351,61.0194,60.8661,60.9964,23800.0
2013-05-28 11:15:00,79.61,79.66,79.53,79.53,16200.0,60.9964,61.0347,60.9351,60.9351,16200.0
2013-05-28 11:20:00,79.51,79.53,79.38,79.5,29400.0,60.9198,60.9351,60.8202,60.9121,29400.0
2013-05-28 11:25:00,79.48,79.61,79.4,79.61,15600.0,60.8968,60.9964,60.8355,60.9964,15600.0
2013-05-28 11:30:00,79.6,79.64,79.52,79.59,130200.0,60.9887,61.0194,60.9274,60.9811,130200.0
2013-05-28 11:35:00,79.56,79.57,79.43,79.51,19200.0,60.9581,60.9657,60.8585,60.9198,19200.0
2013-05-28 11:40:00,79.54,79.61,79.41,79.61,28400.0,60.9428,60.9964,60.8432,60.9964,28400.0
2013-05-28 11:45:00,79.61,79.61,79.48,79.56,23000.0,60.9964,60.9964,60.8968,60.9581,23000.0
2013-05-28 11:50:00,79.54,79.67,79.48,79.63,24800.0,60.9428,61.0424,60.8968,61.0117,24800.0
2013-05-28 11:55:00,79.63,79.63,79.38,79.38,30000.0,61.0117,61.0117,60.8202,60.8202,30000.0
2013-05-28 12:00:00,79.4,79.46,79.33,79.44,20200.0,60.8355,60.8815,60.7819,60.8661,20200.0
2013-05-28 12:05:00,79.46,79.57,79.45,79.53,21400.0,60.8815,60.9657,60.8738,60.9351,21400.0
2013-05-28 12:10:00,79.57,79.63,79.55,79.63,20000.0,60.9657,61.0117,60.9504,61.0117,20000.0
2013-05-28 12:15:00,79.61,79.61,79.46,79.56,27200.0,60.9964,60.9964,60.8815,60.9581,27200.0
2013-05-28 12:20:00,79.56,79.61,79.54,79.55,9800.0,60.9581,60.9964,60.9428,60.9504,9800.0
2013-05-28 12:25:00,79.58,79.58,79.48,79.55,18200.0,60.9734,60.9734,60.8968,60.9504,18200.0
2013-05-28 12:30:00,79.52,79.57,79.42,79.51,15600.0,60.9274,60.9657,60.8508,60.9198,15600.0
2013-05-28 12:35:00,79.51,79.53,79.41,79.53,18400.0,60.9198,60.9351,60.8432,60.9351,18400.0
2013-05-28 12:40:00,79.52,79.57,79.45,79.53,19000.0,60.9274,60.9657,60.8738,60.9351,19000.0
2013-05-28 12:45:00,79.53,79.53,79.43,79.45,21000.0,60.9351,60.9351,60.8585,60.8738,21000.0
2013-05-28 12:50:00,79.48,79.5,79.41,79.48,48600.0,60.8968,60.9121,60.8432,60.8968,48600.0
2013-05-28 12:55:00,79.5,79.62,79.48,79.6,22600.0,60.9121,61.0041,60.8968,60.9887,22600.0
2013-05-28 13:00:00,79.58,79.67,79.55,79.66,49200.0,60.9734,61.0424,60.9504,61.0347,49200.0
2013-05-28 13:05:00,79.64,79.68,79.6,79.6,37800.0,61.0194,61.05,60.9887,60.9887,37800.0
2013-05-28 13:10:00,79.63,79.67,79.56,79.67,40400.0,61.0117,61.0424,60.9581,61.0424,40400.0
2013-05-28 13:15:00,79.66,79.67,79.62,79.66,19800.0,61.0347,61.0424,61.0041,61.0347,19800.0
2013-05-28 13:20:00,79.65,79.65,79.57,79.62,48200.0,61.027,61.027,60.9657,61.0041,48200.0
2013-05-28 13:25:00,79.61,79.7,79.56,79.58,63000.0,60.9964,61.0653,60.9581,60.9734,63000.0
2013-05-28 13:30:00,79.58,79.61,79.45,79.5,149000.0,60.9734,60.9964,60.8738,60.9121,149000.0
2013-05-28 13:35:00,79.51,79.56,79.46,79.46,75600.0,60.9198,60.9581,60.8815,60.8815,75600.0
2013-05-28 13:40:00,79.46,79.54,79.42,79.42,19800.0,60.8815,60.9428,60.8508,60.8508,19800.0
2013-05-28 13:45:00,79.45,79.51,79.35,79.45,35800.0,60.8738,60.9198,60.7972,60.8738,35800.0
2013-05-28 13:50:00,79.42,79.44,79.31,79.36,26800.0,60.8508,60.8661,60.7665,60.8048,26800.0
2013-05-28 13:55:00,79.35,79.36,79.26,79.3,26800.0,60.7972,60.8048,60.7282,60.7589,26800.0
2013-05-28 14:00:00,79.28,79.32,79.05,79.08,43000.0,60.7435,60.7742,60.5673,60.5903,43000.0
2013-05-28 14:05:00,79.07,79.14,79.02,79.13,23000.0,60.5826,60.6363,60.5443,60.6286,23000.0
2013-05-28 14:10:00,79.12,79.12,78.96,78.99,28200.0,60.621,60.621,60.4984,60.5214,28200.0
2013-05-28 14:15:00,78.99,79.22,78.94,79.22,25600.0,60.5214,60.6976,60.483,60.6976,25600.0
2013-05-28 14:20:00,79.23,79.32,79.16,79.29,31800.0,60.7052,60.7742,60.6516,60.7512,31800.0
2013-05-28 14:25:00,79.28,79.29,79.11,79.23,43000.0,60.7435,60.7512,60.6133,60.7052,43000.0
2013-05-28 14:30:00,79.22,79.23,79.05,79.05,37800.0,60.6976,60.7052,60.5673,60.5673,37800.0
2013-05-28 14:35:00,79.06,79.06,78.83,78.83,38200.0,60.575,60.575,60.3988,60.3988,38200.0
2013-05-28 14:40:00,78.83,78.93,78.77,78.77,29400.0,60.3988,60.4754,60.3528,60.3528,29400.0
2013-05-28 14:45:00,78.78,78.83,78.72,78.72,37000.0,60.3605,60.3988,60.3145,60.3145,37000.0
2013-05-28 14:50:00,78.72,78.81,78.66,78.75,38200.0,60.3145,60.3834,60.2685,60.3375,38200.0
2013-05-28 14:55:00,78.76,78.77,78.64,78.75,32400.0,60.3451,60.3528,60.2532,60.3375,32400.0
2013-05-28 15:00:00,78.76,78.8,78.61,78.78,38400.0,60.3451,60.3758,60.2302,60.3605,38400.0
2013-05-28 15:05:00,78.77,78.85,78.74,78.79,40800.0,60.3528,60.4141,60.3298,60.3681,40800.0
2013-05-28 15:10:00,78.79,78.89,78.78,78.83,17800.0,60.3681,60.4447,60.3605,60.3988,17800.0
2013-05-28 15:15:00,78.86,79.0,78.86,79.0,26200.0,60.4217,60.529,60.4217,60.529,26200.0
2013-05-28 15:20:00,78.98,79.04,78.87,78.92,43000.0,60.5137,60.5597,60.4294,60.4677,43000.0
2013-05-28 15:25:00,78.95,78.95,78.79,78.83,43600.0,60.4907,60.4907,60.3681,60.3988,43600.0
2013-05-28 15:30:00,78.84,78.98,78.83,78.94,36000.0,60.4064,60.5137,60.3988,60.483,36000.0
2013-05-28 15:35:00,78.93,79.11,78.93,79.05,57400.0,60.4754,60.6133,60.4754,60.5673,57400.0
2013-05-28 15:40:00,79.1,79.11,78.94,78.97,48600.0,60.6056,60.6133,60.483,60.506,48600.0
2013-05-28 15:45:00,78.94,78.99,78.86,78.94,63400.0,60.483,60.5214,60.4217,60.483,63400.0
2013-05-28 15:50:00,78.92,78.99,78.89,78.94,77200.0,60.4677,60.5214,60.4447,60.483,77200.0
2013-05-28 15:55:00,78.9,79.02,78.88,78.88,178600.0,60.4524,60.5443,60.4371,60.4371,178600.0
2013-05-29 09:30:00,78.15,78.3,78.02,78.26,74800.0,60.1424,60.2578,60.0423,60.227,74800.0
2013-05-29 09:35:00,78.26,78.42,78.01,78.01,39800.0,60.227,60.3502,60.0346,60.0346,39800.0
2013-05-29 09:40:00,78.04,78.07,77.67,77.84,45200.0,60.0577,60.0808,59.773,59.9038,45200.0
2013-05-29 09:45:00,77.8,78.08,77.68,78.02,46600.0,59.873,60.0885,59.7807,60.0423,46600.0
2013-05-29 09:50:00,78.07,78.15,78.04,78.15,53200.0,60.0808,60.1424,60.0577,60.1424,53200.0
2013-05-29 09:55:00,78.19,78.27,78.11,78.19,44000.0,60.1732,60.2347,60.1116,60.1732,44000.0
2013-05-29 10:00:00,78.13,78.52,78.11,78.5,53200.0,60.127,60.4271,60.1116,60.4117,53200.0
2013-05-29 10:05:00,78.54,78.54,78.34,78.5,35800.0,60.4425,60.4425,60.2886,60.4117,35800.0
2013-05-29 10:10:00,78.52,78.58,78.38,78.56,37000.0,60.4271,60.4733,60.3194,60.4579,37000.0
2013-05-29 10:15:00,78.56,78.72,78.49,78.66,44800.0,60.4579,60.581,60.404,60.5349,44800.0
2013-05-29 10:20:00,78.64,78.66,78.24,78.24,25600.0,60.5195,60.5349,60.2116,60.2116,25600.0
2013-05-29 10:25:00,78.24,78.27,78.16,78.26,26800.0,60.2116,60.2347,60.1501,60.227,26800.0
2013-05-29 10:30:00,78.23,78.29,78.13,78.25,28800.0,60.2039,60.2501,60.127,60.2193,28800.0
2013-05-29 10:35:00,78.24,78.29,78.22,78.23,22800.0,60.2116,60.2501,60.1962,60.2039,22800.0
2013-05-29 10:40:00,78.24,78.26,78.11,78.16,23200.0,60.2116,60.227,60.1116,60.1501,23200.0
2013-05-29 10:45:00,78.15,78.19,77.98,78.01,37400.0,60.1424,60.1732,60.0115,60.0346,37400.0
2013-05-29 10:50:00,78.02,78.2,77.99,78.15,27800.0,60.0423,60.1809,60.0192,60.1424,27800.0
2013-05-29 10:55:00,78.1,78.13,77.89,77.89,51400.0,60.1039,60.127,59.9423,59.9423,51400.0
2013-05-29 11:00:00,77.93,78.11,77.91,78.04,29400.0,59.9731,60.1116,59.9577,60.0577,29400.0
2013-05-29 11:05:00,78.04,78.05,77.92,77.99,45800.0,60.0577,60.0654,59.9654,60.0192,45800.0
2013-05-29 11:10:00,78.0,78.13,77.97,78.11,43400.0,60.0269,60.127,60.0039,60.1116,43400.0
2013-05-29 11:15:00,78.1,78.14,78.06,78.08,16200.0,60.1039,60.1347,60.0731,60.0885,16200.0
2013-05-29 11:20:00,78.11,78.11,78.0,78.1,20400.0,60.1116,60.1116,60.0269,60.1039,20400.0
2013-05-29 11:25:00,78.08,78.17,78.03,78.13,34400.0,60.0885,60.1578,60.05,60.127,34400.0
2013-05-29 11:30:00,78.14,78.23,78.14,78.14,17200.0,60.1347,60.2039,60.1347,60.1347,17200.0
2013-05-29 11:35:00,78.13,78.16,78.06,78.13,47000.0,60.127,60.1501,60.0731,60.127,47000.0
2013-05-29 11:40:00,78.13,78.14,78.02,78.06,18800.0,60.127,60.1347,60.0423,60.0731,18800.0
2013-05-29 11:45:00,78.06,78.25,78.06,78.23,18800.0,60.0731,60.2193,60.0731,60.2039,18800.0
2013-05-29 11:50:00,78.24,78.29,78.17,78.23,15600.0,60.2116,60.2501,60.1578,60.2039,15600.0
2013-05-29 11:55:00,78.26,78.32,78.24,78.24,12200.0,60.227,60.2732,60.2116,60.2116,12200.0
2013-05-29 12:00:00,78.25,78.31,78.22,78.22,11800.0,60.2193,60.2655,60.1962,60.1962,11800.0
2013-05-29 12:05:00,78.24,78.27,78.1,78.1,15200.0,60.2116,60.2347,60.1039,60.1039,15200.0
2013-05-29 12:10:00,78.1,78.18,78.09,78.14,28200.0,60.1039,60.1655,60.0962,60.1347,28200.0
2013-05-29 12:15:00,78.14,78.2,78.13,78.2,13200.0,60.1347,60.1809,60.127,60.1809,13200.0
2013-05-29 12:20:00,78.17,78.17,78.1,78.1,11800.0,60.1578,60.1578,60.1039,60.1039,11800.0
2013-05-29 12:25:00,78.1,78.1,77.98,78.05,25200.0,60.1039,60.1039,60.0115,60.0654,25200.0
2013-05-29 12:30:00,78.07,78.17,77.99,78.02,16600.0,60.0808,60.1578,60.0192,60.0423,16600.0
2013-05-29 12:35:00,78.04,78.05,77.96,78.04,9000.0,60.0577,60.0654,59.9962,60.0577,9000.0
2013-05-29 12:40:00,78.04,78.05,77.97,77.98,12400.0,60.0577,60.0654,60.0039,60.0115,12400.0
2013-05-29 12:45:00,77.99,78.0,77.77,77.83,17600.0,60.0192,60.0269,59.8499,59.8961,17600.0
2013-05-29 12:50:00,77.83,77.85,77.76,77.79,19400.0,59.8961,59.9115,59.8422,59.8653,19400.0
2013-05-29 12:55:00,77.8,77.89,77.8,77.89,34400.0,59.873,59.9423,59.873,59.9423,34400.0
2013-05-29 13:00:00,77.89,78.02,77.89,77.99,26800.0,59.9423,60.0423,59.9423,60.0192,26800.0
2013-05-29 13:05:00,77.96,77.98,77.92,77.92,11800.0,59.9962,60.0115,59.9654,59.9654,11800.0
2013-05-29 13:10:00,77.91,77.91,77.77,77.83,38800.0,59.9577,59.9577,59.8499,59.8961,38800.0
2013-05-29 13:15:00,77.83,77.92,77.81,77.89,23000.0,59.8961,59.9654,59.8807,59.9423,23000.0
2013-05-29 13:20:00,77.91,77.99,77.89,77.91,13200.0,59.9577,60.0192,59.9423,59.9577,13200.0
2013-05-29 13:25:00,77.91,78.08,77.88,78.08,21200.0,59.9577,60.0885,59.9346,60.0885,21200.0
2013-05-29 13:30:00,78.1,78.11,78.01,78.07,16400.0,60.1039,60.1116,60.0346,60.0808,16400.0
2013-05-29 13:35:00,78.06,78.39,78.06,78.39,22200.0,60.0731,60.3271,60.0731,60.3271,22200.0
2013-05-29 13:40:00,78.38,78.42,78.3,78.39,17600.0,60.3194,60.3502,60.2578,60.3271,17600.0
2013-05-29 13:45:00,78.42,78.47,78.3,78.36,19800.0,60.3502,60.3886,60.2578,60.304,19800.0
2013-05-29 13:50:00,78.36,78.43,78.33,78.39,20000.0,60.304,60.3579,60.2809,60.3271,20000.0
2013-05-29 13:55:00,78.39,78.61,78.39,78.55,36600.0,60.3271,60.4964,60.3271,60.4502,36600.0
2013-05-29 14:00:00,78.59,78.59,78.41,78.44,11600.0,60.481,60.481,60.3425,60.3656,11600.0
2013-05-29 14:05:00,78.42,78.59,78.41,78.58,61400.0,60.3502,60.481,60.3425,60.4733,61400.0
2013-05-29 14:10:00,78.56,78.65,78.51,78.53,21800.0,60.4579,60.5272,60.4194,60.4348,21800.0
2013-05-29 14:15:00,78.55,78.61,78.49,78.52,10600.0,60.4502,60.4964,60.404,60.4271,10600.0
2013-05-29 14:20:00,78.53,78.62,78.53,78.57,11200.0,60.4348,60.5041,60.4348,60.4656,11200.0
2013-05-29 14:25:00,78.56,78.57,78.44,78.48,17800.0,60.4579,60.4656,60.3656,60.3963,17800.0
2013-05-29 14:30:00,78.46,78.5,78.41,78.41,13000.0,60.3809,60.4117,60.3425,60.3425,13000.0
2013-05-29 14:35:00,78.42,78.42,78.33,78.38,19800.0,60.3502,60.3502,60.2809,60.3194,19800.0
2013-05-29 14:40:00,78.4,78.45,78.34,78.45,14400.0,60.3348,60.3732,60.2886,60.3732,14400.0
2013-05-29 14:45:00,78.46,78.52,78.4,78.4,15600.0,60.3809,60.4271,60.3348,60.3348,15600.0
2013-05-29 14:50:00,78.39,78.39,78.32,78.35,10800.0,60.3271,60.3271,60.2732,60.2963,10800.0
2013-05-29 14:55:00,78.36,78.39,78.25,78.25,13800.0,60.304,60.3271,60.2193,60.2193,13800.0
2013-05-29 15:00:00,78.25,78.26,78.13,78.21,21800.0,60.2193,60.227,60.127,60.1886,21800.0
2013-05-29 15:05:00,78.24,78.26,78.17,78.19,20000.0,60.2116,60.227,60.1578,60.1732,20000.0
2013-05-29 15:10:00,78.2,78.33,78.17,78.29,28000.0,60.1809,60.2809,60.1578,60.2501,28000.0
2013-05-29 15:15:00,78.3,78.31,78.25,78.29,18400.0,60.2578,60.2655,60.2193,60.2501,18400.0
2013-05-29 15:20:00,78.29,78.36,78.24,78.31,27600.0,60.2501,60.304,60.2116,60.2655,27600.0
2013-05-29 15:25:00,78.32,78.36,78.27,78.36,26400.0,60.2732,60.304,60.2347,60.304,26400.0
2013-05-29 15:30:00,78.35,78.39,78.31,78.39,56000.0,60.2963,60.3271,60.2655,60.3271,56000.0
2013-05-29 15:35:00,78.39,78.39,78.3,78.32,27200.0,60.3271,60.3271,60.2578,60.2732,27200.0
2013-05-29 15:40:00,78.34,78.36,78.24,78.24,30800.0,60.2886,60.304,60.2116,60.2116,30800.0
2013-05-29 15:45:00,78.23,78.23,78.13,78.16,48600.0,60.2039,60.2039,60.127,60.1501,48600.0
2013-05-29 15:50:00,78.14,78.16,78.06,78.11,68200.0,60.1347,60.1501,60.0731,60.1116,68200.0
2013-05-29 15:55:00,78.1,78.15,78.02,78.07,212800.0,60.1039,60.1424,60.0423,60.0808,212800.0
2013-05-30 09:30:00,78.35,78.42,78.1,78.24,77200.0,60.2963,60.3502,60.1039,60.2116,77200.0
2013-05-30 09:35:00,78.27,78.49,78.22,78.42,29800.0,60.2347,60.404,60.1962,60.3502,29800.0
2013-05-30 09:40:00,78.46,78.51,78.42,78.51,53000.0,60.3809,60.4194,60.3502,60.4194,53000.0
2013-05-30 09:45:00,78.49,78.86,78.48,78.8,27800.0,60.404,60.6888,60.3963,60.6426,27800.0
2013-05-30 09:50:00,78.81,78.92,78.8,78.85,30400.0,60.6503,60.7349,60.6426,60.6811,30400.0
2013-05-30 09:55:00,78.85,78.92,78.8,78.83,36800.0,60.6811,60.7349,60.6426,60.6657,36800.0
2013-05-30 10:00:00,78.8,78.94,78.74,78.81,45200.0,60.6426,60.7503,60.5964,60.6503,45200.0
2013-05-30 10:05:00,78.78,78.87,78.72,78.73,31600.0,60.6272,60.6965,60.581,60.5887,31600.0
2013-05-30 10:10:00,78.75,78.9,78.67,78.69,221400.0,60.6041,60.7196,60.5426,60.5579,221400.0
2013-05-30 10:15:00,78.7,78.77,78.6,78.67,20800.0,60.5656,60.6195,60.4887,60.5426,20800.0
2013-05-30 10:20:00,78.69,78.74,78.54,78.6,23200.0,60.5579,60.5964,60.4425,60.4887,23200.0
2013-05-30 10:25:00,78.61,78.72,78.58,78.61,51000.0,60.4964,60.581,60.4733,60.4964,51000.0
2013-05-30 10:30:00,78.64,78.81,78.62,78.73,38400.0,60.5195,60.6503,60.5041,60.5887,38400.0
2013-05-30 10:35:00,78.73,78.89,78.71,78.81,41800.0,60.5887,60.7119,60.5733,60.6503,41800.0
2013-05-30 10:40:00,78.78,78.83,78.73,78.83,14600.0,60.6272,60.6657,60.5887,60.6657,14600.0
2013-05-30 10:45:00,78.83,78.83,78.67,78.67,19600.0,60.6657,60.6657,60.5426,60.5426,19600.0
2013-05-30 10:50:00,78.7,78.72,78.64,78.65,21000.0,60.5656,60.581,60.5195,60.5272,21000.0
2013-05-30 10:55:00,78.66,78.8,78.66,78.78,12000.0,60.5349,60.6426,60.5349,60.6272,12000.0
2013-05-30 11:00:00,78.78,78.78,78.7,78.71,9400.0,60.6272,60.6272,60.5656,60.5733,9400.0
2013-05-30 11:05:00,78.67,78.69,78.53,78.53,24200.0,60.5426,60.5579,60.4348,60.4348,24200.0
2013-05-30 11:10:00,78.56,78.69,78.56,78.67,27200.0,60.4579,60.5579,60.4579,60.5426,27200.0
2013-05-30 11:15:00,78.67,78.75,78.61,78.66,46200.0,60.5426,60.6041,60.4964,60.5349,46200.0
2013-05-30 11:20:00,78.68,78.79,78.67,78.79,26800.0,60.5503,60.6349,60.5426,60.6349,26800.0
2013-05-30 11:25:00,78.76,78.76,78.67,78.71,17800.0,60.6118,60.6118,60.5426,60.5733,17800.0
2013-05-30 11:30:00,78.71,78.84,78.71,78.82,16400.0,60.5733,60.6734,60.5733,60.658,16400.0
2013-05-30 11:35:00,78.82,78.92,78.81,78.9,33400.0,60.658,60.7349,60.6503,60.7196,33400.0
2013-05-30 11:40:00,78.89,78.92,78.87,78.89,47800.0,60.7119,60.7349,60.6965,60.7119,47800.0
2013-05-30 11:45:00,78.89,78.96,78.89,78.95,42400.0,60.7119,60.7657,60.7119,60.758,42400.0
2013-05-30 11:50:00,78.95,79.01,78.94,79.01,45800.0,60.758,60.8042,60.7503,60.8042,45800.0
2013-05-30 11:55:00,79.01,79.04,78.86,78.95,120600.0,60.8042,60.8273,60.6888,60.758,120600.0
2013-05-30 12:00:00,78.96,79.1,78.92,78.92,35400.0,60.7657,60.8735,60.7349,60.7349,35400.0
2013-05-30 12:05:00,78.91,78.97,78.88,78.89,13400.0,60.7273,60.7734,60.7042,60.7119,13400.0
2013-05-30 12:10:00,78.89,78.96,78.88,78.95,18600.0,60.7119,60.7657,60.7042,60.758,18600.0
2013-05-30 12:15:00,78.96,78.97,78.91,78.96,12600.0,60.7657,60.7734,60.7273,60.7657,12600.0
2013-05-30 12:20:00,78.94,78.94,78.86,78.89,10600.0,60.7503,60.7503,60.6888,60.7119,10600.0
2013-05-30 12:25:00,78.9,79.0,78.9,78.99,11800.0,60.7196,60.7965,60.7196,60.7888,11800.0
2013-05-30 12:30:00,78.99,79.06,78.98,79.01,22200.0,60.7888,60.8427,60.7811,60.8042,22200.0
2013-05-30 12:35:00,79.02,79.02,78.83,78.83,6800.0,60.8119,60.8119,60.6657,60.6657,6800.0
2013-05-30 12:40:00,78.84,78.89,78.84,78.88,13400.0,60.6734,60.7119,60.6734,60.7042,13400.0
2013-05-30 12:45:00,78.88,78.89,78.82,78.88,18800.0,60.7042,60.7119,60.658,60.7042,18800.0
2013-05-30 12:50:00,78.87,78.87,78.76,78.86,16200.0,60.6965,60.6965,60.6118,60.6888,16200.0
2013-05-30 12:55:00,78.84,78.96,78.84,78.96,27000.0,60.6734,60.7657,60.6734,60.7657,27000.0
2013-05-30 13:00:00,78.97,78.97,78.86,78.88,17400.0,60.7734,60.7734,60.6888,60.7042,17400.0
2013-05-30 13:05:00,78.89,78.89,78.79,78.8,18200.0,60.7119,60.7119,60.6349,60.6426,18200.0
2013-05-30 13:10:00,78.79,78.9,78.79,78.9,14400.0,60.6349,60.7196,60.6349,60.7196,14400.0
2013-05-30 13:15:00,78.9,78.96,78.89,78.92,11200.0,60.7196,60.7657,60.7119,60.7349,11200.0
2013-05-30 13:20:00,78.92,78.94,78.89,78.89,9200.0,60.7349,60.7503,60.7119,60.7119,9200.0
2013-05-30 13:25:00,78.9,78.96,78.86,78.96,9800.0,60.7196,60.7657,60.6888,60.7657,9800.0
2013-05-30 13:30:00,78.97,79.05,78.92,79.04,16600.0,60.7734,60.835,60.7349,60.8273,16600.0
2013-05-30 13:35:00,79.04,79.06,78.99,79.06,11200.0,60.8273,60.8427,60.7888,60.8427,11200.0
2013-05-30 13:40:00,79.06,79.07,79.03,79.04,11000.0,60.8427,60.8504,60.8196,60.8273,11000.0
2013-05-30 13:45:00,79.04,79.09,79.0,79.05,13000.0,60.8273,60.8658,60.7965,60.835,13000.0
2013-05-30 13:50:00,79.04,79.09,78.98,79.08,10800.0,60.8273,60.8658,60.7811,60.8581,10800.0
2013-05-30 13:55:00,79.08,79.12,79.07,79.08,8000.0,60.8581,60.8889,60.8504,60.8581,8000.0
2013-05-30 14:00:00,79.08,79.11,79.03,79.05,11000.0,60.8581,60.8812,60.8196,60.835,11000.0
2013-05-30 14:05:00,79.02,79.05,78.96,78.97,19600.0,60.8119,60.835,60.7657,60.7734,19600.0
2013-05-30 14:10:00,78.96,79.0,78.92,78.92,18600.0,60.7657,60.7965,60.7349,60.7349,18600.0
2013-05-30 14:15:00,78.92,78.99,78.92,78.92,14000.0,60.7349,60.7888,60.7349,60.7349,14000.0
2013-05-30 14:20:00,78.95,79.03,78.92,79.02,19600.0,60.758,60.8196,60.7349,60.8119,19600.0
2013-05-30 14:25:00,79.02,79.1,79.0,79.1,11000.0,60.8119,60.8735,60.7965,60.8735,11000.0
2013-05-30 14:30:00,79.1,79.11,79.04,79.06,12800.0,60.8735,60.8812,60.8273,60.8427,12800.0
2013-05-30 14:35:00,79.06,79.1,79.0,79.1,16800.0,60.8427,60.8735,60.7965,60.8735,16800.0
2013-05-30 14:40:00,79.11,79.19,79.11,79.15,21400.0,60.8812,60.9427,60.8812,60.912,21400.0
2013-05-30 14:45:00,79.14,79.2,79.11,79.15,21200.0,60.9043,60.9504,60.8812,60.912,21200.0
2013-05-30 14:50:00,79.15,79.25,79.15,79.23,21000.0,60.912,60.9889,60.912,60.9735,21000.0
2013-05-30 14:55:00,79.24,79.25,79.11,79.11,17400.0,60.9812,60.9889,60.8812,60.8812,17400.0
2013-05-30 15:00:00,79.08,79.1,79.0,79.02,10000.0,60.8581,60.8735,60.7965,60.8119,10000.0
2013-05-30 15:05:00,79.04,79.12,79.03,79.11,29400.0,60.8273,60.8889,60.8196,60.8812,29400.0
2013-05-30 15:10:00,79.11,79.13,79.05,79.06,21000.0,60.8812,60.8966,60.835,60.8427,21000.0
2013-05-30 15:15:00,79.05,79.06,79.01,79.06,15600.0,60.835,60.8427,60.8042,60.8427,15600.0
2013-05-30 15:20:00,79.06,79.13,78.98,78.98,22400.0,60.8427,60.8966,60.7811,60.7811,22400.0
2013-05-30 15:25:00,79.0,79.05,78.96,78.96,27400.0,60.7965,60.835,60.7657,60.7657,27400.0
2013-05-30 15:30:00,78.97,79.01,78.86,78.88,26000.0,60.7734,60.8042,60.6888,60.7042,26000.0
2013-05-30 15:35:00,78.88,78.91,78.85,78.89,26000.0,60.7042,60.7273,60.6811,60.7119,26000.0
2013-05-30 15:40:00,78.91,79.02,78.91,78.91,39800.0,60.7273,60.8119,60.7273,60.7273,39800.0
2013-05-30 15:45:00,78.91,78.92,78.78,78.8,68800.0,60.7273,60.7349,60.6272,60.6426,68800.0
2013-05-30 15:50:00,78.8,78.81,78.72,78.74,85600.0,60.6426,60.6503,60.581,60.5964,85600.0
2013-05-30 15:55:00,78.74,78.74,78.57,78.59,168800.0,60.5964,60.5964,60.4656,60.481,168800.0
2013-05-31 09:30:00,78.16,78.42,78.13,78.33,64600.0,60.1501,60.3502,60.127,60.2809,64600.0
2013-05-31 09:35:00,78.35,78.55,78.34,78.45,30200.0,60.2963,60.4502,60.2886,60.3732,30200.0
2013-05-31 09:40:00,78.45,79.01,78.43,78.83,79000.0,60.3732,60.8042,60.3579,60.6657,79000.0
2013-05-31 09:45:00,78.77,78.96,78.71,78.8,181800.0,60.6195,60.7657,60.5733,60.6426,181800.0
2013-05-31 09:50:00,78.81,78.83,78.38,78.41,59800.0,60.6503,60.6657,60.3194,60.3425,59800.0
2013-05-31 09:55:00,78.39,78.72,78.35,78.66,51400.0,60.3271,60.581,60.2963,60.5349,51400.0
2013-05-31 10:00:00,78.66,78.7,78.49,78.58,140600.0,60.5349,60.5656,60.404,60.4733,140600.0
2013-05-31 10:05:00,78.54,78.63,78.25,78.27,32400.0,60.4425,60.5118,60.2193,60.2347,32400.0
2013-05-31 10:10:00,78.23,78.43,78.23,78.37,12000.0,60.2039,60.3579,60.2039,60.3117,12000.0
2013-05-31 10:15:00,78.36,78.47,78.26,78.34,301200.0,60.304,60.3886,60.227,60.2886,301200.0
2013-05-31 10:20:00,78.33,78.5,78.17,78.49,32200.0,60.2809,60.4117,60.1578,60.404,32200.0
2013-05-31 10:25:00,78.49,78.5,78.33,78.49,15200.0,60.404,60.4117,60.2809,60.404,15200.0
2013-05-31 10:30:00,78.49,78.72,78.48,78.65,26000.0,60.404,60.581,60.3963,60.5272,26000.0
2013-05-31 10:35:00,78.66,78.88,78.66,78.83,21800.0,60.5349,60.7042,60.5349,60.6657,21800.0
2013-05-31 10:40:00,78.83,78.83,78.67,78.75,20200.0,60.6657,60.6657,60.5426,60.6041,20200.0
2013-05-31 10:45:00,78.76,78.99,78.76,78.95,22600.0,60.6118,60.7888,60.6118,60.758,22600.0
2013-05-31 10:50:00,78.99,79.02,78.95,78.97,26600.0,60.7888,60.8119,60.758,60.7734,26600.0
2013-05-31 10:55:00,78.97,79.01,78.86,78.94,23400.0,60.7734,60.8042,60.6888,60.7503,23400.0
2013-05-31 11:00:00,78.96,79.1,78.95,79.1,39600.0,60.7657,60.8735,60.758,60.8735,39600.0
2013-05-31 11:05:00,79.11,79.43,79.07,79.43,36400.0,60.8812,61.1274,60.8504,61.1274,36400.0
2013-05-31 11:10:00,79.42,79.55,79.29,79.34,71200.0,61.1197,61.2198,61.0197,61.0582,71200.0
2013-05-31 11:15:00,79.34,79.53,79.34,79.36,31400.0,61.0582,61.2044,61.0582,61.0736,31400.0
2013-05-31 11:20:00,79.38,79.48,79.36,79.45,21000.0,61.089,61.1659,61.0736,61.1428,21000.0
2013-05-31 11:25:00,79.44,79.45,79.28,79.29,43000.0,61.1351,61.1428,61.012,61.0197,43000.0
2013-05-31 11:30:00,79.29,79.39,79.26,79.27,38800.0,61.0197,61.0967,60.9966,61.0043,38800.0
2013-05-31 11:35:00,79.26,79.34,79.22,79.33,20200.0,60.9966,61.0582,60.9658,61.0505,20200.0
2013-05-31 11:40:00,79.35,79.35,79.15,79.19,17200.0,61.0659,61.0659,60.912,60.9427,17200.0
2013-05-31 11:45:00,79.17,79.3,79.17,79.22,12000.0,60.9273,61.0274,60.9273,60.9658,12000.0
2013-05-31 11:50:00,79.19,79.24,79.14,79.16,29600.0,60.9427,60.9812,60.9043,60.9196,29600.0
2013-05-31 11:55:00,79.15,79.21,79.11,79.21,7600.0,60.912,60.9581,60.8812,60.9581,7600.0
2013-05-31 12:00:00,79.21,79.21,79.07,79.07,26800.0,60.9581,60.9581,60.8504,60.8504,26800.0
2013-05-31 12:05:00,79.06,79.22,79.03,79.17,17400.0,60.8427,60.9658,60.8196,60.9273,17400.0
2013-05-31 12:10:00,79.14,79.17,79.03,79.09,39200.0,60.9043,60.9273,60.8196,60.8658,39200.0
2013-05-31 12:15:00,79.11,79.11,78.9,79.01,34000.0,60.8812,60.8812,60.7196,60.8042,34000.0
2013-05-31 12:20:00,79.01,79.04,78.95,79.03,25000.0,60.8042,60.8273,60.758,60.8196,25000.0
2013-05-31 12:25:00,79.02,79.13,79.01,79.13,12000.0,60.8119,60.8966,60.8042,60.8966,12000.0
2013-05-31 12:30:00,79.11,79.14,78.98,79.14,9600.0,60.8812,60.9043,60.7811,60.9043,9600.0
2013-05-31 12:35:00,79.13,79.14,78.98,79.02,16800.0,60.8966,60.9043,60.7811,60.8119,16800.0
2013-05-31 12:40:00,79.03,79.13,78.98,79.1,13200.0,60.8196,60.8966,60.7811,60.8735,13200.0
2013-05-31 12:45:00,79.1,79.12,79.06,79.12,7600.0,60.8735,60.8889,60.8427,60.8889,7600.0
2013-05-31 12:50:00,79.13,79.17,79.03,79.05,12000.0,60.8966,60.9273,60.8196,60.835,12000.0
2013-05-31 12:55:00,79.05,79.14,79.03,79.08,26200.0,60.835,60.9043,60.8196,60.8581,26200.0
2013-05-31 13:00:00,79.08,79.11,79.05,79.09,14400.0,60.8581,60.8812,60.835,60.8658,14400.0
2013-05-31 13:05:00,79.06,79.09,79.04,79.07,12000.0,60.8427,60.8658,60.8273,60.8504,12000.0
2013-05-31 13:10:00,79.07,79.08,78.99,78.99,8600.0,60.8504,60.8581,60.7888,60.7888,8600.0
2013-05-31 13:15:00,79.01,79.1,78.97,79.06,18400.0,60.8042,60.8735,60.7734,60.8427,18400.0
2013-05-31 13:20:00,79.07,79.11,79.06,79.06,7000.0,60.8504,60.8812,60.8427,60.8427,7000.0
2013-05-31 13:25:00,79.05,79.13,79.04,79.05,11200.0,60.835,60.8966,60.8273,60.835,11200.0
2013-05-31 13:30:00,79.05,79.07,79.0,79.03,14200.0,60.835,60.8504,60.7965,60.8196,14200.0
2013-05-31 13:35:00,79.0,79.05,78.98,79.0,11600.0,60.7965,60.835,60.7811,60.7965,11600.0
2013-05-31 13:40:00,78.99,79.0,78.87,79.0,21400.0,60.7888,60.7965,60.6965,60.7965,21400.0
2013-05-31 13:45:00,78.97,79.01,78.83,78.83,21000.0,60.7734,60.8042,60.6657,60.6657,21000.0
2013-05-31 13:50:00,78.85,78.98,78.85,78.91,9000.0,60.6811,60.7811,60.6811,60.7273,9000.0
2013-05-31 13:55:00,78.86,78.95,78.8,78.92,10600.0,60.6888,60.758,60.6426,60.7349,10600.0
2013-05-31 14:00:00,78.91,78.91,78.72,78.72,10800.0,60.7273,60.7273,60.581,60.581,10800.0
2013-05-31 14:05:00,78.72,78.72,78.63,78.68,15000.0,60.581,60.581,60.5118,60.5503,15000.0
2013-05-31 14:10:00,78.72,78.72,78.57,78.61,14800.0,60.581,60.581,60.4656,60.4964,14800.0
2013-05-31 14:15:00,78.61,78.61,78.56,78.59,8800.0,60.4964,60.4964,60.4579,60.481,8800.0
2013-05-31 14:20:00,78.56,78.59,78.46,78.46,30200.0,60.4579,60.481,60.3809,60.3809,30200.0
2013-05-31 14:25:00,78.46,78.46,78.33,78.35,26400.0,60.3809,60.3809,60.2809,60.2963,26400.0
2013-05-31 14:30:00,78.33,78.34,78.21,78.25,31400.0,60.2809,60.2886,60.1886,60.2193,31400.0
2013-05-31 14:35:00,78.25,78.28,78.19,78.26,25800.0,60.2193,60.2424,60.1732,60.227,25800.0
2013-05-31 14:40:00,78.24,78.24,78.16,78.23,22600.0,60.2116,60.2116,60.1501,60.2039,22600.0
2013-05-31 14:45:00,78.22,78.27,78.14,78.14,20000.0,60.1962,60.2347,60.1347,60.1347,20000.0
2013-05-31 14:50:00,78.18,78.22,78.04,78.06,30800.0,60.1655,60.1962,60.0577,60.0731,30800.0
2013-05-31 14:55:00,78.07,78.12,78.05,78.08,21600.0,60.0808,60.1193,60.0654,60.0885,21600.0
2013-05-31 15:00:00,78.06,78.27,78.03,78.23,39600.0,60.0731,60.2347,60.05,60.2039,39600.0
2013-05-31 15:05:00,78.23,78.27,78.2,78.2,24000.0,60.2039,60.2347,60.1809,60.1809,24000.0
2013-05-31 15:10:00,78.2,78.28,78.19,78.24,21600.0,60.1809,60.2424,60.1732,60.2116,21600.0
2013-05-31 15:15:00,78.24,78.39,78.2,78.2,43800.0,60.2116,60.3271,60.1809,60.1809,43800.0
2013-05-31 15:20:00,78.21,78.33,78.21,78.28,47200.0,60.1886,60.2809,60.1886,60.2424,47200.0
2013-05-31 15:25:00,78.27,78.29,78.16,78.18,26000.0,60.2347,60.2501,60.1501,60.1655,26000.0
2013-05-31 15:30:00,78.17,78.22,77.88,77.97,56600.0,60.1578,60.1962,59.9346,60.0039,56600.0
2013-05-31 15:35:00,77.97,78.07,77.96,78.03,47800.0,60.0039,60.0808,59.9962,60.05,47800.0
2013-05-31 15:40:00,78.03,78.17,78.0,78.1,55800.0,60.05,60.1578,60.0269,60.1039,55800.0
2013-05-31 15:45:00,78.07,78.08,77.78,77.78,142800.0,60.0808,60.0885,59.8576,59.8576,142800.0
2013-05-31 15:50:00,77.77,77.82,77.73,77.74,154400.0,59.8499,59.8884,59.8192,59.8268,154400.0
2013-05-31 15:55:00,77.73,77.73,77.32,77.33,326800.0,59.8192,59.8192,59.5036,59.5113,326800.0
2013-06-03 09:30:00,77.6,77.89,77.5,77.83,188000.0,59.7191,59.9423,59.6422,59.8961,188000.0
2013-06-03 09:35:00,77.78,77.88,77.5,77.57,111400.0,59.8576,59.9346,59.6422,59.696,111400.0
2013-06-03 09:40:00,77.54,77.81,77.54,77.6,36800.0,59.6729,59.8807,59.6729,59.7191,36800.0
2013-06-03 09:45:00,77.6,77.7,77.53,77.69,37000.0,59.7191,59.7961,59.6652,59.7884,37000.0
2013-06-03 09:50:00,77.69,78.04,77.64,78.03,101000.0,59.7884,60.0577,59.7499,60.05,101000.0
2013-06-03 09:55:00,78.03,78.06,77.75,77.86,71400.0,60.05,60.0731,59.8345,59.9192,71400.0
2013-06-03 10:00:00,77.82,78.07,77.52,77.97,161200.0,59.8884,60.0808,59.6575,60.0039,161200.0
2013-06-03 10:05:00,77.95,78.02,77.67,77.7,45600.0,59.9885,60.0423,59.773,59.7961,45600.0
2013-06-03 10:10:00,77.7,78.02,77.63,77.74,106000.0,59.7961,60.0423,59.7422,59.8268,106000.0
2013-06-03 10:15:00,77.74,77.77,77.63,77.71,67600.0,59.8268,59.8499,59.7422,59.8038,67600.0
2013-06-03 10:20:00,77.73,77.88,77.7,77.73,44400.0,59.8192,59.9346,59.7961,59.8192,44400.0
2013-06-03 10:25:00,77.71,77.74,77.5,77.61,85000.0,59.8038,59.8268,59.6422,59.7268,85000.0
2013-06-03 10:30:00,77.6,77.69,77.26,77.44,86200.0,59.7191,59.7884,59.4575,59.596,86200.0
2013-06-03 10:35:00,77.43,77.46,77.12,77.17,103600.0,59.5883,59.6114,59.3497,59.3882,103600.0
2013-06-03 10:40:00,77.23,77.23,76.94,77.06,71000.0,59.4344,59.4344,59.2112,59.3035,71000.0
2013-06-03 10:45:00,77.1,77.25,76.94,77.25,64400.0,59.3343,59.4498,59.2112,59.4498,64400.0
2013-06-03 10:50:00,77.24,77.39,77.24,77.35,46000.0,59.4421,59.5575,59.4421,59.5267,46000.0
2013-06-03 10:55:00,77.35,77.45,77.3,77.36,64600.0,59.5267,59.6037,59.4882,59.5344,64600.0
2013-06-03 11:00:00,77.4,77.6,77.39,77.42,44600.0,59.5652,59.7191,59.5575,59.5806,44600.0
2013-06-03 11:05:00,77.42,77.43,77.21,77.21,80200.0,59.5806,59.5883,59.419,59.419,80200.0
2013-06-03 11:10:00,77.26,77.34,77.18,77.31,69800.0,59.4575,59.519,59.3959,59.4959,69800.0
2013-06-03 11:15:00,77.26,77.36,77.24,77.3,47800.0,59.4575,59.5344,59.4421,59.4882,47800.0
2013-06-03 11:20:00,77.32,77.36,77.0,77.07,67200.0,59.5036,59.5344,59.2574,59.3112,67200.0
2013-06-03 11:25:00,77.06,77.16,77.02,77.16,58000.0,59.3035,59.3805,59.2728,59.3805,58000.0
2013-06-03 11:30:00,77.13,77.19,77.06,77.14,35600.0,59.3574,59.4036,59.3035,59.3651,35600.0
2013-06-03 11:35:00,77.11,77.26,77.11,77.17,38200.0,59.342,59.4575,59.342,59.3882,38200.0
2013-06-03 11:40:00,77.14,77.17,77.01,77.11,48000.0,59.3651,59.3882,59.2651,59.342,48000.0
2013-06-03 11:45:00,77.13,77.35,77.13,77.33,66800.0,59.3574,59.5267,59.3574,59.5113,66800.0
2013-06-03 11:50:00,77.34,77.5,77.33,77.48,59800.0,59.519,59.6422,59.5113,59.6268,59800.0
2013-06-03 11:55:00,77.49,77.5,77.35,77.45,43600.0,59.6345,59.6422,59.5267,59.6037,43600.0
2013-06-03 12:00:00,77.45,77.48,77.3,77.3,41400.0,59.6037,59.6268,59.4882,59.4882,41400.0
2013-06-03 12:05:00,77.3,77.35,77.14,77.35,30400.0,59.4882,59.5267,59.3651,59.5267,30400.0
2013-06-03 12:10:00,77.33,77.45,77.29,77.33,21200.0,59.5113,59.6037,59.4805,59.5113,21200.0
2013-06-03 12:15:00,77.31,77.33,77.17,77.21,43200.0,59.4959,59.5113,59.3882,59.419,43200.0
2013-06-03 12:20:00,77.2,77.25,77.17,77.24,51800.0,59.4113,59.4498,59.3882,59.4421,51800.0
2013-06-03 12:25:00,77.21,77.21,77.03,77.08,83400.0,59.419,59.419,59.2805,59.3189,83400.0
2013-06-03 12:30:00,77.08,77.18,76.96,77.03,50800.0,59.3189,59.3959,59.2266,59.2805,50800.0
2013-06-03 12:35:00,77.05,77.12,76.97,76.97,34800.0,59.2958,59.3497,59.2343,59.2343,34800.0
2013-06-03 12:40:00,76.99,77.11,76.96,77.05,52600.0,59.2497,59.342,59.2266,59.2958,52600.0
2013-06-03 12:45:00,77.05,77.14,77.02,77.1,64400.0,59.2958,59.3651,59.2728,59.3343,64400.0
2013-06-03 12:50:00,77.1,77.14,77.08,77.1,55200.0,59.3343,59.3651,59.3189,59.3343,55200.0
2013-06-03 12:55:00,77.13,77.13,77.01,77.07,19800.0,59.3574,59.3574,59.2651,59.3112,19800.0
2013-06-03 13:00:00,77.08,77.14,77.06,77.1,25800.0,59.3189,59.3651,59.3035,59.3343,25800.0
2013-06-03 13:05:00,77.1,77.18,77.07,77.17,37600.0,59.3343,59.3959,59.3112,59.3882,37600.0
2013-06-03 13:10:00,77.14,77.25,77.11,77.16,20400.0,59.3651,59.4498,59.342,59.3805,20400.0
2013-06-03 13:15:00,77.11,77.19,77.08,77.18,11800.0,59.342,59.4036,59.3189,59.3959,11800.0
2013-06-03 13:20:00,77.19,77.23,77.17,77.2,15200.0,59.4036,59.4344,59.3882,59.4113,15200.0
2013-06-03 13:25:00,77.2,77.25,77.16,77.21,19200.0,59.4113,59.4498,59.3805,59.419,19200.0
2013-06-03 13:30:00,77.24,77.39,77.24,77.34,24800.0,59.4421,59.5575,59.4421,59.519,24800.0
2013-06-03 13:35:00,77.34,77.34,77.22,77.28,34800.0,59.519,59.519,59.4267,59.4728,34800.0
2013-06-03 13:40:00,77.28,77.3,77.2,77.26,38000.0,59.4728,59.4882,59.4113,59.4575,38000.0
2013-06-03 13:45:00,77.26,77.35,77.25,77.34,26800.0,59.4575,59.5267,59.4498,59.519,26800.0
2013-06-03 13:50:00,77.35,77.51,77.35,77.42,25200.0,59.5267,59.6498,59.5267,59.5806,25200.0
2013-06-03 13:55:00,77.42,77.46,77.31,77.33,31000.0,59.5806,59.6114,59.4959,59.5113,31000.0
2013-06-03 14:00:00,77.33,77.42,77.21,77.38,38800.0,59.5113,59.5806,59.419,59.5498,38800.0
2013-06-03 14:05:00,77.38,77.55,77.38,77.5,31600.0,59.5498,59.6806,59.5498,59.6422,31600.0
2013-06-03 14:10:00,77.5,77.54,77.44,77.44,22800.0,59.6422,59.6729,59.596,59.596,22800.0
2013-06-03 14:15:00,77.41,77.43,77.28,77.35,28000.0,59.5729,59.5883,59.4728,59.5267,28000.0
2013-06-03 14:20:00,77.36,77.42,77.33,77.39,28600.0,59.5344,59.5806,59.5113,59.5575,28600.0
2013-06-03 14:25:00,77.41,77.51,77.33,77.35,25200.0,59.5729,59.6498,59.5113,59.5267,25200.0
2013-06-03 14:30:00,77.33,77.36,77.06,77.12,36600.0,59.5113,59.5344,59.3035,59.3497,36600.0
2013-06-03 14:35:00,77.14,77.42,77.14,77.35,22200.0,59.3651,59.5806,59.3651,59.5267,22200.0
2013-06-03 14:40:00,77.36,77.67,77.36,77.58,37800.0,59.5344,59.773,59.5344,59.7037,37800.0
2013-06-03 14:45:00,77.54,77.56,77.38,77.38,26000.0,59.6729,59.6883,59.5498,59.5498,26000.0
2013-06-03 14:50:00,77.36,77.58,77.36,77.45,26400.0,59.5344,59.7037,59.5344,59.6037,26400.0
2013-06-03 14:55:00,77.45,77.53,77.44,77.52,27800.0,59.6037,59.6652,59.596,59.6575,27800.0
2013-06-03 15:00:00,77.53,77.56,77.44,77.48,21000.0,59.6652,59.6883,59.596,59.6268,21000.0
2013-06-03 15:05:00,77.49,77.58,77.48,77.5,15400.0,59.6345,59.7037,59.6268,59.6422,15400.0
2013-06-03 15:10:00,77.5,77.63,77.49,77.56,28800.0,59.6422,59.7422,59.6345,59.6883,28800.0
2013-06-03 15:15:00,77.57,77.58,77.48,77.52,32200.0,59.696,59.7037,59.6268,59.6575,32200.0
2013-06-03 15:20:00,77.53,77.76,77.53,77.61,30400.0,59.6652,59.8422,59.6652,59.7268,30400.0
2013-06-03 15:25:00,77.63,77.7,77.61,77.68,18200.0,59.7422,59.7961,59.7268,59.7807,18200.0
2013-06-03 15:30:00,77.69,77.72,77.61,77.66,20200.0,59.7884,59.8115,59.7268,59.7653,20200.0
2013-06-03 15:35:00,77.68,77.69,77.61,77.61,23200.0,59.7807,59.7884,59.7268,59.7268,23200.0
2013-06-03 15:40:00,77.64,77.81,77.63,77.81,52000.0,59.7499,59.8807,59.7422,59.8807,52000.0
2013-06-03 15:45:00,77.8,77.95,77.78,77.84,71800.0,59.873,59.9885,59.8576,59.9038,71800.0
2013-06-03 15:50:00,77.86,77.95,77.77,77.89,68200.0,59.9192,59.9885,59.8499,59.9423,68200.0
2013-06-03 15:55:00,77.92,78.02,77.85,77.92,117200.0,59.9654,60.0423,59.9115,59.9654,117200.0
2013-06-04 09:30:00,78.16,78.89,78.11,78.83,171200.0,60.1501,60.7119,60.1116,60.6657,171200.0
2013-06-04 09:35:00,78.89,79.0,78.57,78.64,38000.0,60.7119,60.7965,60.4656,60.5195,38000.0
2013-06-04 09:40:00,78.58,78.61,78.33,78.47,31200.0,60.4733,60.4964,60.2809,60.3886,31200.0
2013-06-04 09:45:00,78.53,78.71,78.53,78.67,53400.0,60.4348,60.5733,60.4348,60.5426,53400.0
2013-06-04 09:50:00,78.67,79.06,78.66,79.06,82200.0,60.5426,60.8427,60.5349,60.8427,82200.0
2013-06-04 09:55:00,79.08,79.13,78.86,78.98,63600.0,60.8581,60.8966,60.6888,60.7811,63600.0
2013-06-04 10:00:00,78.97,79.02,78.89,78.9,57000.0,60.7734,60.8119,60.7119,60.7196,57000.0
2013-06-04 10:05:00,78.87,78.92,78.78,78.92,49400.0,60.6965,60.7349,60.6272,60.7349,49400.0
2013-06-04 10:10:00,78.89,78.97,78.81,78.83,25000.0,60.7119,60.7734,60.6503,60.6657,25000.0
2013-06-04 10:15:00,78.83,78.86,78.55,78.58,29600.0,60.6657,60.6888,60.4502,60.4733,29600.0
2013-06-04 10:20:00,78.58,78.85,78.58,78.78,55200.0,60.4733,60.6811,60.4733,60.6272,55200.0
2013-06-04 10:25:00,78.76,78.88,78.74,78.88,41200.0,60.6118,60.7042,60.5964,60.7042,41200.0
2013-06-04 10:30:00,78.84,79.09,78.79,78.98,141600.0,60.6734,60.8658,60.6349,60.7811,141600.0
2013-06-04 10:35:00,78.98,78.98,78.78,78.85,24200.0,60.7811,60.7811,60.6272,60.6811,24200.0
2013-06-04 10:40:00,78.84,78.89,78.78,78.85,21000.0,60.6734,60.7119,60.6272,60.6811,21000.0
2013-06-04 10:45:00,78.85,79.02,78.8,78.81,53000.0,60.6811,60.8119,60.6426,60.6503,53000.0
2013-06-04 10:50:00,78.82,78.82,78.44,78.45,38200.0,60.658,60.658,60.3656,60.3732,38200.0
2013-06-04 10:55:00,78.47,78.54,78.42,78.42,28200.0,60.3886,60.4425,60.3502,60.3502,28200.0
2013-06-04 11:00:00,78.41,78.66,78.35,78.57,72400.0,60.3425,60.5349,60.2963,60.4656,72400.0
2013-06-04 11:05:00,78.57,78.72,78.47,78.64,37000.0,60.4656,60.581,60.3886,60.5195,37000.0
2013-06-04 11:10:00,78.65,78.76,78.61,78.74,30000.0,60.5272,60.6118,60.4964,60.5964,30000.0
2013-06-04 11:15:00,78.72,78.72,78.6,78.6,18400.0,60.581,60.581,60.4887,60.4887,18400.0
2013-06-04 11:20:00,78.57,78.74,78.49,78.72,37600.0,60.4656,60.5964,60.404,60.581,37600.0
2013-06-04 11:25:00,78.72,78.77,78.57,78.58,19600.0,60.581,60.6195,60.4656,60.4733,19600.0
2013-06-04 11:30:00,78.58,78.58,78.47,78.57,34800.0,60.4733,60.4733,60.3886,60.4656,34800.0
2013-06-04 11:35:00,78.57,78.57,78.41,78.52,27200.0,60.4656,60.4656,60.3425,60.4271,27200.0
2013-06-04 11:40:00,78.52,78.71,78.52,78.67,23000.0,60.4271,60.5733,60.4271,60.5426,23000.0
2013-06-04 11:45:00,78.67,78.67,78.53,78.56,17600.0,60.5426,60.5426,60.4348,60.4579,17600.0
2013-06-04 11:50:00,78.55,78.64,78.5,78.63,22000.0,60.4502,60.5195,60.4117,60.5118,22000.0
2013-06-04 11:55:00,78.63,78.63,78.57,78.6,19000.0,60.5118,60.5118,60.4656,60.4887,19000.0
2013-06-04 12:00:00,78.58,78.59,78.48,78.52,51800.0,60.4733,60.481,60.3963,60.4271,51800.0
2013-06-04 12:05:00,78.51,78.55,78.49,78.53,47000.0,60.4194,60.4502,60.404,60.4348,47000.0
2013-06-04 12:10:00,78.55,78.58,78.5,78.53,45400.0,60.4502,60.4733,60.4117,60.4348,45400.0
2013-06-04 12:15:00,78.52,78.55,78.31,78.31,43800.0,60.4271,60.4502,60.2655,60.2655,43800.0
2013-06-04 12:20:00,78.32,78.33,78.25,78.26,16000.0,60.2732,60.2809,60.2193,60.227,16000.0
2013-06-04 12:25:00,78.25,78.39,78.25,78.33,41600.0,60.2193,60.3271,60.2193,60.2809,41600.0
2013-06-04 12:30:00,78.33,78.5,78.33,78.5,26400.0,60.2809,60.4117,60.2809,60.4117,26400.0
2013-06-04 12:35:00,78.5,78.54,78.45,78.47,31400.0,60.4117,60.4425,60.3732,60.3886,31400.0
2013-06-04 12:40:00,78.47,78.47,78.39,78.4,6600.0,60.3886,60.3886,60.3271,60.3348,6600.0
2013-06-04 12:45:00,78.38,78.38,78.16,78.17,18600.0,60.3194,60.3194,60.1501,60.1578,18600.0
2013-06-04 12:50:00,78.16,78.31,78.12,78.17,17600.0,60.1501,60.2655,60.1193,60.1578,17600.0
2013-06-04 12:55:00,78.19,78.27,78.1,78.26,26600.0,60.1732,60.2347,60.1039,60.227,26600.0
2013-06-04 13:00:00,78.22,78.22,78.15,78.16,10200.0,60.1962,60.1962,60.1424,60.1501,10200.0
2013-06-04 13:05:00,78.16,78.22,78.14,78.19,13400.0,60.1501,60.1962,60.1347,60.1732,13400.0
2013-06-04 13:10:00,78.19,78.28,78.16,78.26,10800.0,60.1732,60.2424,60.1501,60.227,10800.0
2013-06-04 13:15:00,78.27,78.27,78.14,78.14,14000.0,60.2347,60.2347,60.1347,60.1347,14000.0
2013-06-04 13:20:00,78.14,78.2,78.12,78.2,22400.0,60.1347,60.1809,60.1193,60.1809,22400.0
2013-06-04 13:25:00,78.2,78.2,78.01,78.08,122200.0,60.1809,60.1809,60.0346,60.0885,122200.0
2013-06-04 13:30:00,78.03,78.09,77.91,78.09,25800.0,60.05,60.0962,59.9577,60.0962,25800.0
2013-06-04 13:35:00,78.08,78.08,77.88,77.92,22000.0,60.0885,60.0885,59.9346,59.9654,22000.0
2013-06-04 13:40:00,77.93,78.06,77.92,78.05,34000.0,59.9731,60.0731,59.9654,60.0654,34000.0
2013-06-04 13:45:00,78.04,78.05,77.88,77.88,64600.0,60.0577,60.0654,59.9346,59.9346,64600.0
2013-06-04 13:50:00,77.92,78.02,77.89,77.89,19000.0,59.9654,60.0423,59.9423,59.9423,19000.0
2013-06-04 13:55:00,77.88,78.01,77.8,77.94,37200.0,59.9346,60.0346,59.873,59.9808,37200.0
2013-06-04 14:00:00,77.92,77.96,77.71,77.81,35600.0,59.9654,59.9962,59.8038,59.8807,35600.0
2013-06-04 14:05:00,77.78,77.86,77.66,77.66,17200.0,59.8576,59.9192,59.7653,59.7653,17200.0
2013-06-04 14:10:00,77.7,77.71,77.58,77.7,33000.0,59.7961,59.8038,59.7037,59.7961,33000.0
2013-06-04 14:15:00,77.68,77.72,77.58,77.68,28000.0,59.7807,59.8115,59.7037,59.7807,28000.0
2013-06-04 14:20:00,77.67,77.72,77.6,77.64,39000.0,59.773,59.8115,59.7191,59.7499,39000.0
2013-06-04 14:25:00,77.61,77.67,77.57,77.63,30600.0,59.7268,59.773,59.696,59.7422,30600.0
2013-06-04 14:30:00,77.64,77.73,77.64,77.72,11200.0,59.7499,59.8192,59.7499,59.8115,11200.0
2013-06-04 14:35:00,77.72,77.72,77.64,77.69,27800.0,59.8115,59.8115,59.7499,59.7884,27800.0
2013-06-04 14:40:00,77.71,77.86,77.7,77.75,56000.0,59.8038,59.9192,59.7961,59.8345,56000.0
2013-06-04 14:45:00,77.74,77.86,77.74,77.83,17600.0,59.8268,59.9192,59.8268,59.8961,17600.0
2013-06-04 14:50:00,77.85,77.93,77.8,77.86,18400.0,59.9115,59.9731,59.873,59.9192,18400.0
2013-06-04 14:55:00,77.86,77.86,77.66,77.74,25800.0,59.9192,59.9192,59.7653,59.8268,25800.0
2013-06-04 15:00:00,77.72,77.86,77.67,77.82,24400.0,59.8115,59.9192,59.773,59.8884,24400.0
2013-06-04 15:05:00,77.82,77.89,77.75,77.75,18800.0,59.8884,59.9423,59.8345,59.8345,18800.0
2013-06-04 15:10:00,77.77,77.83,77.67,77.7,32600.0,59.8499,59.8961,59.773,59.7961,32600.0
2013-06-04 15:15:00,77.69,77.83,77.65,77.74,31800.0,59.7884,59.8961,59.7576,59.8268,31800.0
2013-06-04 15:20:00,77.74,77.83,77.69,77.69,32800.0,59.8268,59.8961,59.7884,59.7884,32800.0
2013-06-04 15:25:00,77.69,77.8,77.69,77.71,37800.0,59.7884,59.873,59.7884,59.8038,37800.0
2013-06-04 15:30:00,77.71,77.94,77.71,77.92,48600.0,59.8038,59.9808,59.8038,59.9654,48600.0
2013-06-04 15:35:00,77.93,77.99,77.85,77.96,39200.0,59.9731,60.0192,59.9115,59.9962,39200.0
2013-06-04 15:40:00,77.96,78.06,77.92,78.06,38400.0,59.9962,60.0731,59.9654,60.0731,38400.0
2013-06-04 15:45:00,78.04,78.06,77.77,77.82,70600.0,60.0577,60.0731,59.8499,59.8884,70600.0
2013-06-04 15:50:00,77.83,77.96,77.82,77.96,112000.0,59.8961,59.9962,59.8884,59.9962,112000.0
2013-06-04 15:55:00,77.97,78.02,77.83,77.83,130400.0,60.0039,60.0423,59.8961,59.8961,130400.0
2013-06-05 09:30:00,77.4,77.61,77.34,77.58,73200.0,59.5652,59.7268,59.519,59.7037,73200.0
2013-06-05 09:35:00,77.61,77.61,77.39,77.47,67600.0,59.7268,59.7268,59.5575,59.6191,67600.0
2013-06-05 09:40:00,77.47,77.48,77.3,77.37,71000.0,59.6191,59.6268,59.4882,59.5421,71000.0
2013-06-05 09:45:00,77.44,77.44,77.23,77.33,107600.0,59.596,59.596,59.4344,59.5113,107600.0
2013-06-05 09:50:00,77.33,77.44,77.21,77.23,31800.0,59.5113,59.596,59.419,59.4344,31800.0
2013-06-05 09:55:00,77.22,77.36,76.99,77.21,58400.0,59.4267,59.5344,59.2497,59.419,58400.0
2013-06-05 10:00:00,77.21,77.29,77.0,77.2,127800.0,59.419,59.4805,59.2574,59.4113,127800.0
2013-06-05 10:05:00,77.2,77.23,76.99,76.99,67800.0,59.4113,59.4344,59.2497,59.2497,67800.0
2013-06-05 10:10:00,76.99,77.06,76.78,76.78,89600.0,59.2497,59.3035,59.0881,59.0881,89600.0
2013-06-05 10:15:00,76.75,76.81,76.36,76.45,148800.0,59.065,59.1111,58.7648,58.8341,148800.0
2013-06-05 10:20:00,76.45,76.5,76.21,76.47,93200.0,58.8341,58.8726,58.6494,58.8495,93200.0
2013-06-05 10:25:00,76.5,76.69,76.46,76.67,52800.0,58.8726,59.0188,58.8418,59.0034,52800.0
2013-06-05 10:30:00,76.69,76.69,76.5,76.58,70000.0,59.0188,59.0188,58.8726,58.9341,70000.0
2013-06-05 10:35:00,76.58,76.68,76.49,76.53,49000.0,58.9341,59.0111,58.8649,58.8957,49000.0
2013-06-05 10:40:00,76.55,76.66,76.39,76.42,76200.0,58.9111,58.9957,58.7879,58.811,76200.0
2013-06-05 10:45:00,76.41,76.49,76.36,76.49,28600.0,58.8033,58.8649,58.7648,58.8649,28600.0
2013-06-05 10:50:00,76.49,76.49,76.33,76.45,81800.0,58.8649,58.8649,58.7417,58.8341,81800.0
2013-06-05 10:55:00,76.45,76.5,76.4,76.42,33600.0,58.8341,58.8726,58.7956,58.811,33600.0
2013-06-05 11:00:00,76.42,76.46,76.32,76.35,41800.0,58.811,58.8418,58.7341,58.7571,41800.0
2013-06-05 11:05:00,76.35,76.4,76.3,76.3,37800.0,58.7571,58.7956,58.7187,58.7187,37800.0
2013-06-05 11:10:00,76.31,76.46,76.3,76.45,34400.0,58.7264,58.8418,58.7187,58.8341,34400.0
2013-06-05 11:15:00,76.44,76.52,76.42,76.42,31800.0,58.8264,58.888,58.811,58.811,31800.0
2013-06-05 11:20:00,76.44,76.48,76.36,76.45,32400.0,58.8264,58.8572,58.7648,58.8341,32400.0
2013-06-05 11:25:00,76.45,76.5,76.38,76.44,48400.0,58.8341,58.8726,58.7802,58.8264,48400.0
2013-06-05 11:30:00,76.41,76.44,76.35,76.36,48400.0,58.8033,58.8264,58.7571,58.7648,48400.0
2013-06-05 11:35:00,76.39,76.52,76.33,76.51,35400.0,58.7879,58.888,58.7417,58.8803,35400.0
2013-06-05 11:40:00,76.53,76.54,76.42,76.42,30000.0,58.8957,58.9034,58.811,58.811,30000.0
2013-06-05 11:45:00,76.42,76.49,76.4,76.45,20000.0,58.811,58.8649,58.7956,58.8341,20000.0
2013-06-05 11:50:00,76.45,76.45,76.31,76.37,33600.0,58.8341,58.8341,58.7264,58.7725,33600.0
2013-06-05 11:55:00,76.38,76.42,76.11,76.22,64200.0,58.7802,58.811,58.5724,58.6571,64200.0
2013-06-05 12:00:00,76.22,76.28,76.14,76.17,23600.0,58.6571,58.7033,58.5955,58.6186,23600.0
2013-06-05 12:05:00,76.15,76.2,76.0,76.2,45000.0,58.6032,58.6417,58.4878,58.6417,45000.0
2013-06-05 12:10:00,76.2,76.24,76.0,76.02,57400.0,58.6417,58.6725,58.4878,58.5032,57400.0
2013-06-05 12:15:00,76.01,76.05,75.81,75.86,87400.0,58.4955,58.5263,58.3416,58.38,87400.0
2013-06-05 12:20:00,75.86,75.97,75.8,75.88,68200.0,58.38,58.4647,58.3339,58.3954,68200.0
2013-06-05 12:25:00,75.88,75.97,75.86,75.9,79600.0,58.3954,58.4647,58.38,58.4108,79600.0
2013-06-05 12:30:00,75.92,75.94,75.87,75.87,50800.0,58.4262,58.4416,58.3877,58.3877,50800.0
2013-06-05 12:35:00,75.86,75.86,75.55,75.59,64800.0,58.38,58.38,58.1415,58.1723,64800.0
2013-06-05 12:40:00,75.58,75.74,75.53,75.53,86600.0,58.1646,58.2877,58.1261,58.1261,86600.0
2013-06-05 12:45:00,75.56,75.72,75.5,75.63,55800.0,58.1492,58.2723,58.103,58.203,55800.0
2013-06-05 12:50:00,75.63,75.67,75.48,75.53,54200.0,58.203,58.2338,58.0876,58.1261,54200.0
2013-06-05 12:55:00,75.49,75.64,75.35,75.64,150000.0,58.0953,58.2107,57.9876,58.2107,150000.0
2013-06-05 13:00:00,75.64,75.88,75.6,75.85,64600.0,58.2107,58.3954,58.18,58.3724,64600.0
2013-06-05 13:05:00,75.86,75.97,75.81,75.86,43800.0,58.38,58.4647,58.3416,58.38,43800.0
2013-06-05 13:10:00,75.83,76.01,75.83,75.96,33400.0,58.357,58.4955,58.357,58.457,33400.0
2013-06-05 13:15:00,75.96,75.97,75.88,75.97,27000.0,58.457,58.4647,58.3954,58.4647,27000.0
2013-06-05 13:20:00,75.97,76.07,75.92,76.06,21200.0,58.4647,58.5417,58.4262,58.534,21200.0
2013-06-05 13:25:00,76.06,76.14,76.02,76.13,21600.0,58.534,58.5955,58.5032,58.5878,21600.0
2013-06-05 13:30:00,76.11,76.14,76.08,76.13,18400.0,58.5724,58.5955,58.5494,58.5878,18400.0
2013-06-05 13:35:00,76.13,76.31,76.13,76.28,132600.0,58.5878,58.7264,58.5878,58.7033,132600.0
2013-06-05 13:40:00,76.31,76.41,76.23,76.23,68400.0,58.7264,58.8033,58.6648,58.6648,68400.0
2013-06-05 13:45:00,76.23,76.25,76.05,76.07,26800.0,58.6648,58.6802,58.5263,58.5417,26800.0
2013-06-05 13:50:00,76.08,76.16,76.0,76.12,23800.0,58.5494,58.6109,58.4878,58.5801,23800.0
2013-06-05 13:55:00,76.11,76.13,75.94,76.02,19800.0,58.5724,58.5878,58.4416,58.5032,19800.0
2013-06-05 14:00:00,76.02,76.09,75.96,76.04,30200.0,58.5032,58.557,58.457,58.5186,30200.0
2013-06-05 14:05:00,76.05,76.1,75.98,76.09,25000.0,58.5263,58.5647,58.4724,58.557,25000.0
2013-06-05 14:10:00,76.08,76.12,75.96,76.03,30200.0,58.5494,58.5801,58.457,58.5109,30200.0
2013-06-05 14:15:00,76.03,76.03,75.97,76.01,17600.0,58.5109,58.5109,58.4647,58.4955,17600.0
2013-06-05 14:20:00,76.01,76.02,75.8,75.82,25800.0,58.4955,58.5032,58.3339,58.3493,25800.0
2013-06-05 14:25:00,75.81,75.94,75.77,75.77,53000.0,58.3416,58.4416,58.3108,58.3108,53000.0
2013-06-05 14:30:00,75.8,75.86,75.74,75.85,38200.0,58.3339,58.38,58.2877,58.3724,38200.0
2013-06-05 14:35:00,75.88,76.1,75.87,76.08,52000.0,58.3954,58.5647,58.3877,58.5494,52000.0
2013-06-05 14:40:00,76.08,76.14,76.04,76.14,26000.0,58.5494,58.5955,58.5186,58.5955,26000.0
2013-06-05 14:45:00,76.14,76.14,76.0,76.08,36400.0,58.5955,58.5955,58.4878,58.5494,36400.0
2013-06-05 14:50:00,76.08,76.17,75.96,75.97,46200.0,58.5494,58.6186,58.457,58.4647,46200.0
2013-06-05 14:55:00,75.96,76.07,75.93,76.05,31800.0,58.457,58.5417,58.4339,58.5263,31800.0
2013-06-05 15:00:00,76.03,76.08,75.89,75.89,36000.0,58.5109,58.5494,58.4031,58.4031,36000.0
2013-06-05 15:05:00,75.91,75.99,75.91,75.92,44200.0,58.4185,58.4801,58.4185,58.4262,44200.0
2013-06-05 15:10:00,75.9,75.95,75.83,75.95,37000.0,58.4108,58.4493,58.357,58.4493,37000.0
2013-06-05 15:15:00,75.95,76.0,75.9,75.92,74400.0,58.4493,58.4878,58.4108,58.4262,74400.0
2013-06-05 15:20:00,75.91,76.05,75.84,76.05,66600.0,58.4185,58.5263,58.3647,58.5263,66600.0
2013-06-05 15:25:00,76.06,76.15,76.06,76.11,43800.0,58.534,58.6032,58.534,58.5724,43800.0
2013-06-05 15:30:00,76.13,76.14,75.94,75.94,49000.0,58.5878,58.5955,58.4416,58.4416,49000.0
2013-06-05 15:35:00,75.96,76.15,75.96,76.09,59200.0,58.457,58.6032,58.457,58.557,59200.0
2013-06-05 15:40:00,76.08,76.14,75.98,76.0,149800.0,58.5494,58.5955,58.4724,58.4878,149800.0
2013-06-05 15:45:00,76.01,76.09,75.96,75.98,127600.0,58.4955,58.557,58.457,58.4724,127600.0
2013-06-05 15:50:00,75.98,76.0,75.79,75.83,125400.0,58.4724,58.4878,58.3262,58.357,125400.0
2013-06-05 15:55:00,75.82,75.94,75.69,75.79,168600.0,58.3493,58.4416,58.2492,58.3262,168600.0
2013-06-06 09:30:00,75.74,75.94,75.61,75.91,131600.0,58.2877,58.4416,58.1877,58.4185,131600.0
2013-06-06 09:35:00,75.97,76.26,75.93,76.22,44400.0,58.4647,58.6879,58.4339,58.6571,44400.0
2013-06-06 09:40:00,76.2,76.31,76.11,76.29,41400.0,58.6417,58.7264,58.5724,58.711,41400.0
2013-06-06 09:45:00,76.3,76.48,76.22,76.43,52200.0,58.7187,58.8572,58.6571,58.8187,52200.0
2013-06-06 09:50:00,76.43,76.47,76.2,76.28,42200.0,58.8187,58.8495,58.6417,58.7033,42200.0
2013-06-06 09:55:00,76.27,76.53,76.25,76.53,39400.0,58.6956,58.8957,58.6802,58.8957,39400.0
2013-06-06 10:00:00,76.53,76.64,76.42,76.44,38600.0,58.8957,58.9803,58.811,58.8264,38600.0
2013-06-06 10:05:00,76.44,76.54,76.44,76.49,54600.0,58.8264,58.9034,58.8264,58.8649,54600.0
2013-06-06 10:10:00,76.49,76.5,76.34,76.35,37600.0,58.8649,58.8726,58.7494,58.7571,37600.0
2013-06-06 10:15:00,76.38,76.42,76.27,76.33,45600.0,58.7802,58.811,58.6956,58.7417,45600.0
2013-06-06 10:20:00,76.36,76.51,76.35,76.39,41000.0,58.7648,58.8803,58.7571,58.7879,41000.0
2013-06-06 10:25:00,76.39,76.45,76.26,76.39,32800.0,58.7879,58.8341,58.6879,58.7879,32800.0
2013-06-06 10:30:00,76.41,76.58,76.39,76.53,37800.0,58.8033,58.9341,58.7879,58.8957,37800.0
2013-06-06 10:35:00,76.51,76.52,76.32,76.32,40400.0,58.8803,58.888,58.7341,58.7341,40400.0
2013-06-06 10:40:00,76.32,76.5,76.17,76.47,47600.0,58.7341,58.8726,58.6186,58.8495,47600.0
2013-06-06 10:45:00,76.44,76.68,76.43,76.68,38800.0,58.8264,59.0111,58.8187,59.0111,38800.0
2013-06-06 10:50:00,76.68,76.68,76.43,76.54,24000.0,59.0111,59.0111,58.8187,58.9034,24000.0
2013-06-06 10:55:00,76.58,76.75,76.58,76.66,25400.0,58.9341,59.065,58.9341,58.9957,25400.0
2013-06-06 11:00:00,76.66,76.66,76.5,76.53,34000.0,58.9957,58.9957,58.8726,58.8957,34000.0
2013-06-06 11:05:00,76.53,76.61,76.51,76.59,17000.0,58.8957,58.9572,58.8803,58.9418,17000.0
2013-06-06 11:10:00,76.61,76.75,76.61,76.67,30000.0,58.9572,59.065,58.9572,59.0034,30000.0
2013-06-06 11:15:00,76.68,76.75,76.67,76.69,22400.0,59.0111,59.065,59.0034,59.0188,22400.0
2013-06-06 11:20:00,76.69,76.74,76.58,76.64,17600.0,59.0188,59.0573,58.9341,58.9803,17600.0
2013-06-06 11:25:00,76.65,76.75,76.63,76.7,20800.0,58.988,59.065,58.9726,59.0265,20800.0
2013-06-06 11:30:00,76.68,76.76,76.68,76.74,33400.0,59.0111,59.0727,59.0111,59.0573,33400.0
2013-06-06 11:35:00,76.75,76.92,76.75,76.92,39800.0,59.065,59.1958,59.065,59.1958,39800.0
2013-06-06 11:40:00,76.89,76.94,76.83,76.86,33400.0,59.1727,59.2112,59.1265,59.1496,33400.0
2013-06-06 11:45:00,76.86,76.95,76.77,76.77,27200.0,59.1496,59.2189,59.0804,59.0804,27200.0
2013-06-06 11:50:00,76.76,76.78,76.61,76.64,46200.0,59.0727,59.0881,58.9572,58.9803,46200.0
2013-06-06 11:55:00,76.63,76.67,76.36,76.39,51400.0,58.9726,59.0034,58.7648,58.7879,51400.0
2013-06-06 12:00:00,76.36,76.38,76.21,76.21,55600.0,58.7648,58.7802,58.6494,58.6494,55600.0
2013-06-06 12:05:00,76.22,76.4,76.04,76.06,85400.0,58.6571,58.7956,58.5186,58.534,85400.0
2013-06-06 12:10:00,76.03,76.29,76.03,76.27,41800.0,58.5109,58.711,58.5109,58.6956,41800.0
2013-06-06 12:15:00,76.25,76.42,76.22,76.37,41200.0,58.6802,58.811,58.6571,58.7725,41200.0
2013-06-06 12:20:00,76.39,76.39,76.16,76.18,59600.0,58.7879,58.7879,58.6109,58.6263,59600.0
2013-06-06 12:25:00,76.19,76.19,75.91,76.01,58800.0,58.634,58.634,58.4185,58.4955,58800.0
2013-06-06 12:30:00,76.01,76.11,75.93,76.11,45000.0,58.4955,58.5724,58.4339,58.5724,45000.0
2013-06-06 12:35:00,76.13,76.22,75.98,76.01,35200.0,58.5878,58.6571,58.4724,58.4955,35200.0
2013-06-06 12:40:00,76.01,76.06,75.96,76.02,25400.0,58.4955,58.534,58.457,58.5032,25400.0
2013-06-06 12:45:00,76.02,76.05,75.85,75.96,58400.0,58.5032,58.5263,58.3724,58.457,58400.0
2013-06-06 12:50:00,75.97,75.97,75.76,75.78,55200.0,58.4647,58.4647,58.3031,58.3185,55200.0
2013-06-06 12:55:00,75.82,75.9,75.8,75.85,30200.0,58.3493,58.4108,58.3339,58.3724,30200.0
2013-06-06 13:00:00,75.87,75.99,75.86,75.97,32000.0,58.3877,58.4801,58.38,58.4647,32000.0
2013-06-06 13:05:00,75.97,76.28,75.97,76.25,25600.0,58.4647,58.7033,58.4647,58.6802,25600.0
2013-06-06 13:10:00,76.25,76.35,76.2,76.26,38000.0,58.6802,58.7571,58.6417,58.6879,38000.0
2013-06-06 13:15:00,76.31,76.42,76.29,76.41,40800.0,58.7264,58.811,58.711,58.8033,40800.0
2013-06-06 13:20:00,76.36,76.43,76.29,76.42,46000.0,58.7648,58.8187,58.711,58.811,46000.0
2013-06-06 13:25:00,76.41,76.46,76.33,76.42,27600.0,58.8033,58.8418,58.7417,58.811,27600.0
2013-06-06 13:30:00,76.43,76.53,76.39,76.53,12000.0,58.8187,58.8957,58.7879,58.8957,12000.0
2013-06-06 13:35:00,76.53,76.58,76.44,76.47,27400.0,58.8957,58.9341,58.8264,58.8495,27400.0
2013-06-06 13:40:00,76.47,76.49,76.41,76.49,15400.0,58.8495,58.8649,58.8033,58.8649,15400.0
2013-06-06 13:45:00,76.5,76.63,76.46,76.61,25000.0,58.8726,58.9726,58.8418,58.9572,25000.0
2013-06-06 13:50:00,76.65,76.65,76.49,76.53,26200.0,58.988,58.988,58.8649,58.8957,26200.0
2013-06-06 13:55:00,76.52,76.58,76.42,76.5,23000.0,58.888,58.9341,58.811,58.8726,23000.0
2013-06-06 14:00:00,76.49,76.52,76.39,76.42,22000.0,58.8649,58.888,58.7879,58.811,22000.0
2013-06-06 14:05:00,76.42,76.54,76.41,76.47,26200.0,58.811,58.9034,58.8033,58.8495,26200.0
2013-06-06 14:10:00,76.47,76.55,76.45,76.46,28400.0,58.8495,58.9111,58.8341,58.8418,28400.0
2013-06-06 14:15:00,76.46,76.53,76.38,76.48,28400.0,58.8418,58.8957,58.7802,58.8572,28400.0
2013-06-06 14:20:00,76.51,76.57,76.5,76.55,27600.0,58.8803,58.9264,58.8726,58.9111,27600.0
2013-06-06 14:25:00,76.55,76.83,76.55,76.82,44000.0,58.9111,59.1265,58.9111,59.1188,44000.0
2013-06-06 14:30:00,76.83,76.83,76.72,76.72,32000.0,59.1265,59.1265,59.0419,59.0419,32000.0
2013-06-06 14:35:00,76.7,76.77,76.65,76.65,22600.0,59.0265,59.0804,58.988,58.988,22600.0
2013-06-06 14:40:00,76.67,76.74,76.62,76.74,21800.0,59.0034,59.0573,58.9649,59.0573,21800.0
2013-06-06 14:45:00,76.75,76.86,76.72,76.85,20200.0,59.065,59.1496,59.0419,59.1419,20200.0
2013-06-06 14:50:00,76.85,76.95,76.76,76.76,40400.0,59.1419,59.2189,59.0727,59.0727,40400.0
2013-06-06 14:55:00,76.76,76.81,76.75,76.77,24200.0,59.0727,59.1111,59.065,59.0804,24200.0
2013-06-06 15:00:00,76.78,76.85,76.78,76.79,27200.0,59.0881,59.1419,59.0881,59.0958,27200.0
2013-06-06 15:05:00,76.8,76.87,76.8,76.82,35400.0,59.1034,59.1573,59.1034,59.1188,35400.0
2013-06-06 15:10:00,76.82,76.86,76.78,76.81,33800.0,59.1188,59.1496,59.0881,59.1111,33800.0
2013-06-06 15:15:00,76.79,76.86,76.77,76.82,29200.0,59.0958,59.1496,59.0804,59.1188,29200.0
2013-06-06 15:20:00,76.83,76.94,76.81,76.92,37600.0,59.1265,59.2112,59.1111,59.1958,37600.0
2013-06-06 15:25:00,76.94,76.99,76.88,76.95,42000.0,59.2112,59.2497,59.165,59.2189,42000.0
2013-06-06 15:30:00,76.97,77.1,76.97,77.07,65200.0,59.2343,59.3343,59.2343,59.3112,65200.0
2013-06-06 15:35:00,77.09,77.17,77.09,77.1,53400.0,59.3266,59.3882,59.3266,59.3343,53400.0
2013-06-06 15:40:00,77.1,77.14,77.04,77.12,93000.0,59.3343,59.3651,59.2881,59.3497,93000.0
2013-06-06 15:45:00,77.13,77.17,77.03,77.17,60600.0,59.3574,59.3882,59.2805,59.3882,60600.0
2013-06-06 15:50:00,77.17,77.21,77.08,77.19,93600.0,59.3882,59.419,59.3189,59.4036,93600.0
2013-06-06 15:55:00,77.19,77.26,77.14,77.24,118400.0,59.4036,59.4575,59.3651,59.4421,118400.0
2013-06-07 09:30:00,78.0,78.14,77.81,77.88,155800.0,60.0269,60.1347,59.8807,59.9346,155800.0
2013-06-07 09:35:00,77.82,78.04,77.69,78.04,45600.0,59.8884,60.0577,59.7884,60.0577,45600.0
2013-06-07 09:40:00,78.01,78.05,77.81,77.88,47200.0,60.0346,60.0654,59.8807,59.9346,47200.0
2013-06-07 09:45:00,77.89,78.08,77.89,78.01,46600.0,59.9423,60.0885,59.9423,60.0346,46600.0
2013-06-07 09:50:00,78.01,78.39,77.9,78.39,50400.0,60.0346,60.3271,59.95,60.3271,50400.0
2013-06-07 09:55:00,78.36,78.5,78.19,78.5,67800.0,60.304,60.4117,60.1732,60.4117,67800.0
2013-06-07 10:00:00,78.49,78.66,78.36,78.6,82400.0,60.404,60.5349,60.304,60.4887,82400.0
2013-06-07 10:05:00,78.54,78.98,78.51,78.88,83600.0,60.4425,60.7811,60.4194,60.7042,83600.0
2013-06-07 10:10:00,78.83,79.05,78.79,78.96,49200.0,60.6657,60.835,60.6349,60.7657,49200.0
2013-06-07 10:15:00,78.92,78.99,78.79,78.8,75400.0,60.7349,60.7888,60.6349,60.6426,75400.0
2013-06-07 10:20:00,78.8,78.96,78.77,78.96,46200.0,60.6426,60.7657,60.6195,60.7657,46200.0
2013-06-07 10:25:00,78.95,79.15,78.94,79.1,60200.0,60.758,60.912,60.7503,60.8735,60200.0
2013-06-07 10:30:00,79.1,79.11,78.96,79.08,56800.0,60.8735,60.8812,60.7657,60.8581,56800.0
2013-06-07 10:35:00,79.07,79.07,78.83,78.84,59200.0,60.8504,60.8504,60.6657,60.6734,59200.0
2013-06-07 10:40:00,78.86,78.98,78.83,78.97,46600.0,60.6888,60.7811,60.6657,60.7734,46600.0
2013-06-07 10:45:00,78.96,79.06,78.9,79.05,30600.0,60.7657,60.8427,60.7196,60.835,30600.0
2013-06-07 10:50:00,79.06,79.08,78.98,79.04,43200.0,60.8427,60.8581,60.7811,60.8273,43200.0
2013-06-07 10:55:00,79.08,79.23,79.07,79.19,52600.0,60.8581,60.9735,60.8504,60.9427,52600.0
2013-06-07 11:00:00,79.22,79.26,79.2,79.22,50200.0,60.9658,60.9966,60.9504,60.9658,50200.0
2013-06-07 11:05:00,79.2,79.32,79.17,79.27,44600.0,60.9504,61.0428,60.9273,61.0043,44600.0
2013-06-07 11:10:00,79.3,79.33,79.22,79.28,71200.0,61.0274,61.0505,60.9658,61.012,71200.0
2013-06-07 11:15:00,79.27,79.32,79.24,79.3,64000.0,61.0043,61.0428,60.9812,61.0274,64000.0
2013-06-07 11:20:00,79.3,79.39,79.24,79.26,44800.0,61.0274,61.0967,60.9812,60.9966,44800.0
2013-06-07 11:25:00,79.25,79.5,79.24,79.42,79800.0,60.9889,61.1813,60.9812,61.1197,79800.0
2013-06-07 11:30:00,79.44,79.61,79.41,79.48,69200.0,61.1351,61.266,61.112,61.1659,69200.0
2013-06-07 11:35:00,79.49,79.49,79.33,79.33,48200.0,61.1736,61.1736,61.0505,61.0505,48200.0
2013-06-07 11:40:00,79.35,79.35,79.21,79.31,46800.0,61.0659,61.0659,60.9581,61.0351,46800.0
2013-06-07 11:45:00,79.3,79.31,79.15,79.24,38000.0,61.0274,61.0351,60.912,60.9812,38000.0
2013-06-07 11:50:00,79.24,79.36,79.22,79.36,37800.0,60.9812,61.0736,60.9658,61.0736,37800.0
2013-06-07 11:55:00,79.36,79.47,79.33,79.38,41600.0,61.0736,61.1582,61.0505,61.089,41600.0
2013-06-07 12:00:00,79.36,79.37,79.29,79.32,83800.0,61.0736,61.0813,61.0197,61.0428,83800.0
2013-06-07 12:05:00,79.36,79.53,79.36,79.47,45200.0,61.0736,61.2044,61.0736,61.1582,45200.0
2013-06-07 12:10:00,79.47,79.47,79.29,79.42,23400.0,61.1582,61.1582,61.0197,61.1197,23400.0
2013-06-07 12:15:00,79.42,79.47,79.42,79.44,173000.0,61.1197,61.1582,61.1197,61.1351,173000.0
2013-06-07 12:20:00,79.44,79.45,79.38,79.41,36400.0,61.1351,61.1428,61.089,61.112,36400.0
2013-06-07 12:25:00,79.4,79.42,79.22,79.28,18400.0,61.1043,61.1197,60.9658,61.012,18400.0
2013-06-07 12:30:00,79.28,79.32,79.24,79.3,28400.0,61.012,61.0428,60.9812,61.0274,28400.0
2013-06-07 12:35:00,79.3,79.4,79.28,79.39,23000.0,61.0274,61.1043,61.012,61.0967,23000.0
2013-06-07 12:40:00,79.4,79.4,79.12,79.17,37200.0,61.1043,61.1043,60.8889,60.9273,37200.0
2013-06-07 12:45:00,79.17,79.18,79.08,79.13,20000.0,60.9273,60.935,60.8581,60.8966,20000.0
2013-06-07 12:50:00,79.13,79.2,79.1,79.15,23200.0,60.8966,60.9504,60.8735,60.912,23200.0
2013-06-07 12:55:00,79.15,79.16,79.07,79.14,18200.0,60.912,60.9196,60.8504,60.9043,18200.0
2013-06-07 13:00:00,79.16,79.21,79.14,79.17,40400.0,60.9196,60.9581,60.9043,60.9273,40400.0
2013-06-07 13:05:00,79.17,79.23,79.14,79.2,56000.0,60.9273,60.9735,60.9043,60.9504,56000.0
2013-06-07 13:10:00,79.22,79.28,79.21,79.27,29400.0,60.9658,61.012,60.9581,61.0043,29400.0
2013-06-07 13:15:00,79.28,79.3,79.2,79.2,26000.0,61.012,61.0274,60.9504,60.9504,26000.0
2013-06-07 13:20:00,79.22,79.26,79.13,79.15,24200.0,60.9658,60.9966,60.8966,60.912,24200.0
2013-06-07 13:25:00,79.14,79.19,79.07,79.16,37800.0,60.9043,60.9427,60.8504,60.9196,37800.0
2013-06-07 13:30:00,79.14,79.21,79.12,79.2,52400.0,60.9043,60.9581,60.8889,60.9504,52400.0
2013-06-07 13:35:00,79.22,79.4,79.2,79.37,88600.0,60.9658,61.1043,60.9504,61.0813,88600.0
2013-06-07 13:40:00,79.39,79.41,79.19,79.19,27600.0,61.0967,61.112,60.9427,60.9427,27600.0
2013-06-07 13:45:00,79.21,79.24,79.14,79.24,34000.0,60.9581,60.9812,60.9043,60.9812,34000.0
2013-06-07 13:50:00,79.25,79.35,79.25,79.35,19000.0,60.9889,61.0659,60.9889,61.0659,19000.0
2013-06-07 13:55:00,79.38,79.39,79.16,79.18,49000.0,61.089,61.0967,60.9196,60.935,49000.0
2013-06-07 14:00:00,79.19,79.3,79.17,79.24,39400.0,60.9427,61.0274,60.9273,60.9812,39400.0
2013-06-07 14:05:00,79.23,79.23,79.11,79.15,25000.0,60.9735,60.9735,60.8812,60.912,25000.0
2013-06-07 14:10:00,79.14,79.16,79.07,79.14,64800.0,60.9043,60.9196,60.8504,60.9043,64800.0
2013-06-07 14:15:00,79.16,79.18,79.07,79.08,37200.0,60.9196,60.935,60.8504,60.8581,37200.0
2013-06-07 14:20:00,79.08,79.1,78.89,78.89,36200.0,60.8581,60.8735,60.7119,60.7119,36200.0
2013-06-07 14:25:00,78.9,78.91,78.82,78.86,30400.0,60.7196,60.7273,60.658,60.6888,30400.0
2013-06-07 14:30:00,78.88,78.91,78.85,78.87,23200.0,60.7042,60.7273,60.6811,60.6965,23200.0
2013-06-07 14:35:00,78.88,78.92,78.83,78.84,20400.0,60.7042,60.7349,60.6657,60.6734,20400.0
2013-06-07 14:40:00,78.85,78.86,78.78,78.82,20800.0,60.6811,60.6888,60.6272,60.658,20800.0
2013-06-07 14:45:00,78.81,78.81,78.65,78.77,31000.0,60.6503,60.6503,60.5272,60.6195,31000.0
2013-06-07 14:50:00,78.78,78.95,78.78,78.92,29200.0,60.6272,60.758,60.6272,60.7349,29200.0
2013-06-07 14:55:00,78.91,78.94,78.86,78.89,17600.0,60.7273,60.7503,60.6888,60.7119,17600.0
2013-06-07 15:00:00,78.89,78.91,78.76,78.77,65000.0,60.7119,60.7273,60.6118,60.6195,65000.0
2013-06-07 15:05:00,78.79,78.83,78.72,78.74,32800.0,60.6349,60.6657,60.581,60.5964,32800.0
2013-06-07 15:10:00,78.73,78.77,78.67,78.71,35400.0,60.5887,60.6195,60.5426,60.5733,35400.0
2013-06-07 15:15:00,78.69,78.94,78.68,78.9,37800.0,60.5579,60.7503,60.5503,60.7196,37800.0
2013-06-07 15:20:00,78.89,78.92,78.79,78.79,35000.0,60.7119,60.7349,60.6349,60.6349,35000.0
2013-06-07 15:25:00,78.81,78.83,78.72,78.76,33600.0,60.6503,60.6657,60.581,60.6118,33600.0
2013-06-07 15:30:00,78.78,78.86,78.74,78.86,54000.0,60.6272,60.6888,60.5964,60.6888,54000.0
2013-06-07 15:35:00,78.85,78.86,78.72,78.72,57600.0,60.6811,60.6888,60.581,60.581,57600.0
2013-06-07 15:40:00,78.75,78.82,78.73,78.79,65800.0,60.6041,60.658,60.5887,60.6349,65800.0
2013-06-07 15:45:00,78.77,78.96,78.77,78.91,108000.0,60.6195,60.7657,60.6195,60.7273,108000.0
2013-06-07 15:50:00,78.91,78.92,78.81,78.9,129000.0,60.7273,60.7349,60.6503,60.7196,129000.0
2013-06-07 15:55:00,78.91,79.1,78.9,79.04,372600.0,60.7273,60.8735,60.7196,60.8273,372600.0
2013-06-10 09:30:00,79.3,79.52,79.15,79.19,83200.0,61.0274,61.1967,60.912,60.9427,83200.0
2013-06-10 09:35:00,79.19,79.19,78.9,79.0,32800.0,60.9427,60.9427,60.7196,60.7965,32800.0
2013-06-10 09:40:00,79.0,79.06,78.85,78.95,36600.0,60.7965,60.8427,60.6811,60.758,36600.0
2013-06-10 09:45:00,78.9,79.08,78.89,79.06,40200.0,60.7196,60.8581,60.7119,60.8427,40200.0
2013-06-10 09:50:00,79.04,79.07,78.83,78.92,26400.0,60.8273,60.8504,60.6657,60.7349,26400.0
2013-06-10 09:55:00,78.92,78.97,78.78,78.83,24600.0,60.7349,60.7734,60.6272,60.6657,24600.0
2013-06-10 10:00:00,78.78,78.88,78.72,78.86,23200.0,60.6272,60.7042,60.581,60.6888,23200.0
2013-06-10 10:05:00,78.87,78.88,78.67,78.78,20200.0,60.6965,60.7042,60.5426,60.6272,20200.0
2013-06-10 10:10:00,78.78,78.78,78.52,78.55,18600.0,60.6272,60.6272,60.4271,60.4502,18600.0
2013-06-10 10:15:00,78.55,78.68,78.52,78.68,10800.0,60.4502,60.5503,60.4271,60.5503,10800.0
2013-06-10 10:20:00,78.69,78.81,78.64,78.7,11400.0,60.5579,60.6503,60.5195,60.5656,11400.0
2013-06-10 10:25:00,78.74,78.8,78.69,78.8,17600.0,60.5964,60.6426,60.5579,60.6426,17600.0
2013-06-10 10:30:00,78.81,78.81,78.74,78.78,10800.0,60.6503,60.6503,60.5964,60.6272,10800.0
2013-06-10 10:35:00,78.78,78.88,78.74,78.81,16400.0,60.6272,60.7042,60.5964,60.6503,16400.0
2013-06-10 10:40:00,78.83,78.89,78.75,78.78,34600.0,60.6657,60.7119,60.6041,60.6272,34600.0
2013-06-10 10:45:00,78.79,78.8,78.75,78.75,9400.0,60.6349,60.6426,60.6041,60.6041,9400.0
2013-06-10 10:50:00,78.81,78.83,78.77,78.77,11200.0,60.6503,60.6657,60.6195,60.6195,11200.0
2013-06-10 10:55:00,78.78,78.78,78.57,78.7,20800.0,60.6272,60.6272,60.4656,60.5656,20800.0
2013-06-10 11:00:00,78.72,78.76,78.66,78.66,18600.0,60.581,60.6118,60.5349,60.5349,18600.0
2013-06-10 11:05:00,78.67,78.85,78.66,78.81,15600.0,60.5426,60.6811,60.5349,60.6503,15600.0
2013-06-10 11:10:00,78.83,78.86,78.8,78.81,12000.0,60.6657,60.6888,60.6426,60.6503,12000.0
2013-06-10 11:15:00,78.81,78.83,78.7,78.73,19200.0,60.6503,60.6657,60.5656,60.5887,19200.0
2013-06-10 11:20:00,78.73,78.85,78.73,78.83,11000.0,60.5887,60.6811,60.5887,60.6657,11000.0
2013-06-10 11:25:00,78.85,78.89,78.77,78.77,31200.0,60.6811,60.7119,60.6195,60.6195,31200.0
2013-06-10 11:30:00,78.77,78.77,78.64,78.72,22200.0,60.6195,60.6195,60.5195,60.581,22200.0
2013-06-10 11:35:00,78.72,78.81,78.71,78.76,9800.0,60.581,60.6503,60.5733,60.6118,9800.0
2013-06-10 11:40:00,78.76,78.81,78.71,78.78,10400.0,60.6118,60.6503,60.5733,60.6272,10400.0
2013-06-10 11:45:00,78.81,78.86,78.77,78.81,14600.0,60.6503,60.6888,60.6195,60.6503,14600.0
2013-06-10 11:50:00,78.81,78.86,78.74,78.78,26400.0,60.6503,60.6888,60.5964,60.6272,26400.0
2013-06-10 11:55:00,78.76,78.81,78.71,78.77,14600.0,60.6118,60.6503,60.5733,60.6195,14600.0
2013-06-10 12:00:00,78.78,78.81,78.7,78.81,12600.0,60.6272,60.6503,60.5656,60.6503,12600.0
2013-06-10 12:05:00,78.8,78.85,78.74,78.74,13200.0,60.6426,60.6811,60.5964,60.5964,13200.0
2013-06-10 12:10:00,78.73,78.8,78.68,78.79,21000.0,60.5887,60.6426,60.5503,60.6349,21000.0
2013-06-10 12:15:00,78.81,78.82,78.72,78.72,53600.0,60.6503,60.658,60.581,60.581,53600.0
2013-06-10 12:20:00,78.7,78.87,78.7,78.81,19600.0,60.5656,60.6965,60.5656,60.6503,19600.0
2013-06-10 12:25:00,78.83,78.83,78.7,78.73,14200.0,60.6657,60.6657,60.5656,60.5887,14200.0
2013-06-10 12:30:00,78.71,78.73,78.64,78.66,26200.0,60.5733,60.5887,60.5195,60.5349,26200.0
2013-06-10 12:35:00,78.67,78.72,78.66,78.69,11000.0,60.5426,60.581,60.5349,60.5579,11000.0
2013-06-10 12:40:00,78.68,78.69,78.58,78.69,10800.0,60.5503,60.5579,60.4733,60.5579,10800.0
2013-06-10 12:45:00,78.66,78.69,78.61,78.64,12400.0,60.5349,60.5579,60.4964,60.5195,12400.0
2013-06-10 12:50:00,78.64,78.64,78.51,78.6,26200.0,60.5195,60.5195,60.4194,60.4887,26200.0
2013-06-10 12:55:00,78.58,78.63,78.51,78.51,14400.0,60.4733,60.5118,60.4194,60.4194,14400.0
2013-06-10 13:00:00,78.51,78.62,78.48,78.6,12200.0,60.4194,60.5041,60.3963,60.4887,12200.0
2013-06-10 13:05:00,78.58,78.58,78.49,78.57,9200.0,60.4733,60.4733,60.404,60.4656,9200.0
2013-06-10 13:10:00,78.55,78.55,78.41,78.42,13000.0,60.4502,60.4502,60.3425,60.3502,13000.0
2013-06-10 13:15:00,78.41,78.46,78.4,78.42,13600.0,60.3425,60.3809,60.3348,60.3502,13600.0
2013-06-10 13:20:00,78.46,78.54,78.43,78.47,10200.0,60.3809,60.4425,60.3579,60.3886,10200.0
2013-06-10 13:25:00,78.47,78.48,78.42,78.43,17600.0,60.3886,60.3963,60.3502,60.3579,17600.0
2013-06-10 13:30:00,78.42,78.44,78.31,78.32,20800.0,60.3502,60.3656,60.2655,60.2732,20800.0
2013-06-10 13:35:00,78.31,78.44,78.26,78.44,26800.0,60.2655,60.3656,60.227,60.3656,26800.0
2013-06-10 13:40:00,78.42,78.42,78.32,78.32,53600.0,60.3502,60.3502,60.2732,60.2732,53600.0
2013-06-10 13:45:00,78.34,78.37,78.31,78.31,30000.0,60.2886,60.3117,60.2655,60.2655,30000.0
2013-06-10 13:50:00,78.3,78.34,78.25,78.34,26000.0,60.2578,60.2886,60.2193,60.2886,26000.0
2013-06-10 13:55:00,78.34,78.4,78.33,78.39,23000.0,60.2886,60.3348,60.2809,60.3271,23000.0
2013-06-10 14:00:00,78.38,78.41,78.32,78.32,25200.0,60.3194,60.3425,60.2732,60.2732,25200.0
2013-06-10 14:05:00,78.33,78.41,78.31,78.31,14400.0,60.2809,60.3425,60.2655,60.2655,14400.0
2013-06-10 14:10:00,78.3,78.33,78.24,78.29,21800.0,60.2578,60.2809,60.2116,60.2501,21800.0
2013-06-10 14:15:00,78.3,78.34,78.29,78.29,20200.0,60.2578,60.2886,60.2501,60.2501,20200.0
2013-06-10 14:20:00,78.29,78.32,78.24,78.3,14600.0,60.2501,60.2732,60.2116,60.2578,14600.0
2013-06-10 14:25:00,78.31,78.39,78.31,78.39,17800.0,60.2655,60.3271,60.2655,60.3271,17800.0
2013-06-10 14:30:00,78.39,78.47,78.37,78.38,12800.0,60.3271,60.3886,60.3117,60.3194,12800.0
2013-06-10 14:35:00,78.39,78.39,78.33,78.35,10800.0,60.3271,60.3271,60.2809,60.2963,10800.0
2013-06-10 14:40:00,78.33,78.38,78.31,78.38,13800.0,60.2809,60.3194,60.2655,60.3194,13800.0
2013-06-10 14:45:00,78.38,78.42,78.37,78.41,16400.0,60.3194,60.3502,60.3117,60.3425,16400.0
2013-06-10 14:50:00,78.42,78.46,78.36,78.44,14000.0,60.3502,60.3809,60.304,60.3656,14000.0
2013-06-10 14:55:00,78.44,78.54,78.42,78.52,22000.0,60.3656,60.4425,60.3502,60.4271,22000.0
2013-06-10 15:00:00,78.49,78.52,78.46,78.51,16400.0,60.404,60.4271,60.3809,60.4194,16400.0
2013-06-10 15:05:00,78.51,78.57,78.39,78.55,28200.0,60.4194,60.4656,60.3271,60.4502,28200.0
2013-06-10 15:10:00,78.55,78.57,78.51,78.54,17800.0,60.4502,60.4656,60.4194,60.4425,17800.0
2013-06-10 15:15:00,78.55,78.55,78.47,78.54,33800.0,60.4502,60.4502,60.3886,60.4425,33800.0
2013-06-10 15:20:00,78.55,78.61,78.51,78.51,43000.0,60.4502,60.4964,60.4194,60.4194,43000.0
2013-06-10 15:25:00,78.51,78.58,78.48,78.58,24200.0,60.4194,60.4733,60.3963,60.4733,24200.0
2013-06-10 15:30:00,78.58,78.63,78.56,78.61,22000.0,60.4733,60.5118,60.4579,60.4964,22000.0
2013-06-10 15:35:00,78.62,78.66,78.6,78.64,31400.0,60.5041,60.5349,60.4887,60.5195,31400.0
2013-06-10 15:40:00,78.62,78.63,78.58,78.61,32200.0,60.5041,60.5118,60.4733,60.4964,32200.0
2013-06-10 15:45:00,78.61,78.65,78.53,78.53,57800.0,60.4964,60.5272,60.4348,60.4348,57800.0
2013-06-10 15:50:00,78.53,78.56,78.46,78.5,51000.0,60.4348,60.4579,60.3809,60.4117,51000.0
2013-06-10 15:55:00,78.47,78.57,78.45,78.52,69600.0,60.3886,60.4656,60.3732,60.4271,69600.0
2013-06-11 09:30:00,77.88,77.88,77.67,77.81,66000.0,59.9346,59.9346,59.773,59.8807,66000.0
2013-06-11 09:35:00,77.83,77.86,77.57,77.71,55400.0,59.8961,59.9192,59.696,59.8038,55400.0
2013-06-11 09:40:00,77.7,78.11,77.67,78.08,15600.0,59.7961,60.1116,59.773,60.0885,15600.0
2013-06-11 09:45:00,78.01,78.11,77.92,78.0,18200.0,60.0346,60.1116,59.9654,60.0269,18200.0
2013-06-11 09:50:00,78.04,78.26,78.01,78.23,44600.0,60.0577,60.227,60.0346,60.2039,44600.0
2013-06-11 09:55:00,78.23,78.23,78.14,78.17,13600.0,60.2039,60.2039,60.1347,60.1578,13600.0
2013-06-11 10:00:00,78.14,78.43,78.14,78.25,28800.0,60.1347,60.3579,60.1347,60.2193,28800.0
2013-06-11 10:05:00,78.27,78.32,78.15,78.17,29600.0,60.2347,60.2732,60.1424,60.1578,29600.0
2013-06-11 10:10:00,78.21,78.21,78.0,78.14,15200.0,60.1886,60.1886,60.0269,60.1347,15200.0
2013-06-11 10:15:00,78.13,78.14,77.98,78.09,9000.0,60.127,60.1347,60.0115,60.0962,9000.0
2013-06-11 10:20:00,78.09,78.34,78.02,78.34,16400.0,60.0962,60.2886,60.0423,60.2886,16400.0
2013-06-11 10:25:00,78.32,78.36,78.23,78.33,7600.0,60.2732,60.304,60.2039,60.2809,7600.0
2013-06-11 10:30:00,78.35,78.5,78.3,78.33,17400.0,60.2963,60.4117,60.2578,60.2809,17400.0
2013-06-11 10:35:00,78.35,78.35,78.26,78.31,4800.0,60.2963,60.2963,60.227,60.2655,4800.0
2013-06-11 10:40:00,78.27,78.35,78.2,78.33,74000.0,60.2347,60.2963,60.1809,60.2809,74000.0
2013-06-11 10:45:00,78.31,78.4,78.31,78.39,18800.0,60.2655,60.3348,60.2655,60.3271,18800.0
2013-06-11 10:50:00,78.39,78.42,78.29,78.42,26800.0,60.3271,60.3502,60.2501,60.3502,26800.0
2013-06-11 10:55:00,78.41,78.67,78.36,78.51,27800.0,60.3425,60.5426,60.304,60.4194,27800.0
2013-06-11 11:00:00,78.51,78.63,78.45,78.45,14600.0,60.4194,60.5118,60.3732,60.3732,14600.0
2013-06-11 11:05:00,78.51,78.53,78.27,78.32,21000.0,60.4194,60.4348,60.2347,60.2732,21000.0
2013-06-11 11:10:00,78.33,78.42,78.31,78.35,21200.0,60.2809,60.3502,60.2655,60.2963,21200.0
2013-06-11 11:15:00,78.33,78.43,78.33,78.39,16200.0,60.2809,60.3579,60.2809,60.3271,16200.0
2013-06-11 11:20:00,78.38,78.42,78.35,78.38,31400.0,60.3194,60.3502,60.2963,60.3194,31400.0
2013-06-11 11:25:00,78.4,78.54,78.39,78.45,49200.0,60.3348,60.4425,60.3271,60.3732,49200.0
2013-06-11 11:30:00,78.45,78.6,78.37,78.37,78000.0,60.3732,60.4887,60.3117,60.3117,78000.0
2013-06-11 11:35:00,78.38,78.39,78.25,78.27,11600.0,60.3194,60.3271,60.2193,60.2347,11600.0
2013-06-11 11:40:00,78.26,78.36,78.22,78.36,8800.0,60.227,60.304,60.1962,60.304,8800.0
2013-06-11 11:45:00,78.38,78.49,78.38,78.49,10600.0,60.3194,60.404,60.3194,60.404,10600.0
2013-06-11 11:50:00,78.48,78.48,78.3,78.33,5800.0,60.3963,60.3963,60.2578,60.2809,5800.0
2013-06-11 11:55:00,78.33,78.52,78.33,78.49,12600.0,60.2809,60.4271,60.2809,60.404,12600.0
2013-06-11 12:00:00,78.54,78.54,78.45,78.5,10800.0,60.4425,60.4425,60.3732,60.4117,10800.0
2013-06-11 12:05:00,78.53,78.54,78.41,78.41,16000.0,60.4348,60.4425,60.3425,60.3425,16000.0
2013-06-11 12:10:00,78.42,78.51,78.42,78.48,6400.0,60.3502,60.4194,60.3502,60.3963,6400.0
2013-06-11 12:15:00,78.49,78.49,78.31,78.32,11400.0,60.404,60.404,60.2655,60.2732,11400.0
2013-06-11 12:20:00,78.31,78.38,78.27,78.27,5200.0,60.2655,60.3194,60.2347,60.2347,5200.0
2013-06-11 12:25:00,78.28,78.41,78.28,78.39,7400.0,60.2424,60.3425,60.2424,60.3271,7400.0
2013-06-11 12:30:00,78.39,78.47,78.35,78.41,11000.0,60.3271,60.3886,60.2963,60.3425,11000.0
2013-06-11 12:35:00,78.42,78.43,78.36,78.36,12800.0,60.3502,60.3579,60.304,60.304,12800.0
2013-06-11 12:40:00,78.36,78.42,78.36,78.39,14600.0,60.304,60.3502,60.304,60.3271,14600.0
2013-06-11 12:45:00,78.41,78.43,78.26,78.35,19600.0,60.3425,60.3579,60.227,60.2963,19600.0
2013-06-11 12:50:00,78.35,78.35,78.21,78.24,21600.0,60.2963,60.2963,60.1886,60.2116,21600.0
2013-06-11 12:55:00,78.24,78.32,78.24,78.3,17200.0,60.2116,60.2732,60.2116,60.2578,17200.0
2013-06-11 13:00:00,78.31,78.32,78.21,78.22,38600.0,60.2655,60.2732,60.1886,60.1962,38600.0
2013-06-11 13:05:00,78.23,78.3,78.19,78.22,19800.0,60.2039,60.2578,60.1732,60.1962,19800.0
2013-06-11 13:10:00,78.22,78.25,78.19,78.19,16800.0,60.1962,60.2193,60.1732,60.1732,16800.0
2013-06-11 13:15:00,78.21,78.24,78.04,78.06,26600.0,60.1886,60.2116,60.0577,60.0731,26600.0
2013-06-11 13:20:00,78.07,78.17,78.0,78.17,38800.0,60.0808,60.1578,60.0269,60.1578,38800.0
2013-06-11 13:25:00,78.14,78.21,78.06,78.07,29600.0,60.1347,60.1886,60.0731,60.0808,29600.0
2013-06-11 13:30:00,78.05,78.06,77.8,77.81,32600.0,60.0654,60.0731,59.873,59.8807,32600.0
2013-06-11 13:35:00,77.8,77.95,77.74,77.91,31600.0,59.873,59.9885,59.8268,59.9577,31600.0
2013-06-11 13:40:00,77.94,77.96,77.82,77.85,15600.0,59.9808,59.9962,59.8884,59.9115,15600.0
2013-06-11 13:45:00,77.88,77.97,77.86,77.97,13000.0,59.9346,60.0039,59.9192,60.0039,13000.0
2013-06-11 13:50:00,77.96,78.0,77.89,77.89,13200.0,59.9962,60.0269,59.9423,59.9423,13200.0
2013-06-11 13:55:00,77.91,77.92,77.73,77.75,23800.0,59.9577,59.9654,59.8192,59.8345,23800.0
2013-06-11 14:00:00,77.73,77.87,77.67,77.81,21200.0,59.8192,59.9269,59.773,59.8807,21200.0
2013-06-11 14:05:00,77.85,77.92,77.75,77.81,17200.0,59.9115,59.9654,59.8345,59.8807,17200.0
2013-06-11 14:10:00,77.88,77.95,77.85,77.92,12200.0,59.9346,59.9885,59.9115,59.9654,12200.0
2013-06-11 14:15:00,77.95,78.03,77.92,77.98,22600.0,59.9885,60.05,59.9654,60.0115,22600.0
2013-06-11 14:20:00,78.0,78.01,77.9,77.97,12000.0,60.0269,60.0346,59.95,60.0039,12000.0
2013-06-11 14:25:00,77.94,78.03,77.86,78.03,14600.0,59.9808,60.05,59.9192,60.05,14600.0
2013-06-11 14:30:00,78.03,78.08,77.94,77.96,20000.0,60.05,60.0885,59.9808,59.9962,20000.0
2013-06-11 14:35:00,77.96,78.01,77.94,78.01,19800.0,59.9962,60.0346,59.9808,60.0346,19800.0
2013-06-11 14:40:00,78.03,78.05,77.92,77.94,26000.0,60.05,60.0654,59.9654,59.9808,26000.0
2013-06-11 14:45:00,77.91,77.94,77.81,77.86,24600.0,59.9577,59.9808,59.8807,59.9192,24600.0
2013-06-11 14:50:00,77.88,77.94,77.73,77.74,43200.0,59.9346,59.9808,59.8192,59.8268,43200.0
2013-06-11 14:55:00,77.74,77.9,77.73,77.89,40800.0,59.8268,59.95,59.8192,59.9423,40800.0
2013-06-11 15:00:00,77.92,77.98,77.85,77.91,33600.0,59.9654,60.0115,59.9115,59.9577,33600.0
2013-06-11 15:05:00,77.93,78.01,77.84,77.84,34400.0,59.9731,60.0346,59.9038,59.9038,34400.0
2013-06-11 15:10:00,77.86,77.91,77.77,77.89,51800.0,59.9192,59.9577,59.8499,59.9423,51800.0
2013-06-11 15:15:00,77.89,77.99,77.85,77.95,30200.0,59.9423,60.0192,59.9115,59.9885,30200.0
2013-06-11 15:20:00,77.95,77.96,77.85,77.87,68200.0,59.9885,59.9962,59.9115,59.9269,68200.0
2013-06-11 15:25:00,77.88,77.92,77.73,77.76,39600.0,59.9346,59.9654,59.8192,59.8422,39600.0
2013-06-11 15:30:00,77.76,77.78,77.53,77.62,87600.0,59.8422,59.8576,59.6652,59.7345,87600.0
2013-06-11 15:35:00,77.61,77.67,77.54,77.57,69000.0,59.7268,59.773,59.6729,59.696,69000.0
2013-06-11 15:40:00,77.58,77.59,77.51,77.51,60200.0,59.7037,59.7114,59.6498,59.6498,60200.0
2013-06-11 15:45:00,77.54,77.6,77.45,77.58,141600.0,59.6729,59.7191,59.6037,59.7037,141600.0
2013-06-11 15:50:00,77.58,77.64,77.45,77.46,100600.0,59.7037,59.7499,59.6037,59.6114,100600.0
2013-06-11 15:55:00,77.47,77.51,77.36,77.41,192400.0,59.6191,59.6498,59.5344,59.5729,192400.0
2013-06-12 09:30:00,78.06,78.42,78.04,78.29,82600.0,60.0731,60.3502,60.0577,60.2501,82600.0
2013-06-12 09:35:00,78.25,78.29,77.92,77.95,27000.0,60.2193,60.2501,59.9654,59.9885,27000.0
2013-06-12 09:40:00,77.94,78.0,77.81,77.98,24400.0,59.9808,60.0269,59.8807,60.0115,24400.0
2013-06-12 09:45:00,77.98,78.0,77.85,77.87,21000.0,60.0115,60.0269,59.9115,59.9269,21000.0
2013-06-12 09:50:00,77.86,77.98,77.81,77.81,29200.0,59.9192,60.0115,59.8807,59.8807,29200.0
2013-06-12 09:55:00,77.81,77.97,77.78,77.85,51000.0,59.8807,60.0039,59.8576,59.9115,51000.0
2013-06-12 10:00:00,77.86,77.86,77.56,77.59,44200.0,59.9192,59.9192,59.6883,59.7114,44200.0
2013-06-12 10:05:00,77.61,77.61,77.5,77.59,35600.0,59.7268,59.7268,59.6422,59.7114,35600.0
2013-06-12 10:10:00,77.58,77.61,77.48,77.58,32200.0,59.7037,59.7268,59.6268,59.7037,32200.0
2013-06-12 10:15:00,77.56,77.64,77.5,77.56,31400.0,59.6883,59.7499,59.6422,59.6883,31400.0
2013-06-12 10:20:00,77.53,77.71,77.52,77.6,34200.0,59.6652,59.8038,59.6575,59.7191,34200.0
2013-06-12 10:25:00,77.6,77.84,77.6,77.83,12400.0,59.7191,59.9038,59.7191,59.8961,12400.0
2013-06-12 10:30:00,77.83,77.91,77.78,77.83,15400.0,59.8961,59.9577,59.8576,59.8961,15400.0
2013-06-12 10:35:00,77.86,77.89,77.74,77.75,22200.0,59.9192,59.9423,59.8268,59.8345,22200.0
2013-06-12 10:40:00,77.76,77.92,77.59,77.82,22800.0,59.8422,59.9654,59.7114,59.8884,22800.0
2013-06-12 10:45:00,77.77,77.78,77.5,77.64,24200.0,59.8499,59.8576,59.6422,59.7499,24200.0
2013-06-12 10:50:00,77.64,77.66,77.53,77.53,14800.0,59.7499,59.7653,59.6652,59.6652,14800.0
2013-06-12 10:55:00,77.54,77.57,77.45,77.49,15200.0,59.6729,59.696,59.6037,59.6345,15200.0
2013-06-12 11:00:00,77.53,77.54,77.45,77.48,19400.0,59.6652,59.6729,59.6037,59.6268,19400.0
2013-06-12 11:05:00,77.49,77.6,77.46,77.51,13400.0,59.6345,59.7191,59.6114,59.6498,13400.0
2013-06-12 11:10:00,77.5,77.51,77.39,77.46,19000.0,59.6422,59.6498,59.5575,59.6114,19000.0
2013-06-12 11:15:00,77.44,77.5,77.35,77.5,11200.0,59.596,59.6422,59.5267,59.6422,11200.0
2013-06-12 11:20:00,77.54,77.58,77.51,77.53,12600.0,59.6729,59.7037,59.6498,59.6652,12600.0
2013-06-12 11:25:00,77.56,77.57,77.51,77.53,12400.0,59.6883,59.696,59.6498,59.6652,12400.0
2013-06-12 11:30:00,77.53,77.58,77.42,77.52,45000.0,59.6652,59.7037,59.5806,59.6575,45000.0
2013-06-12 11:35:00,77.51,77.56,77.35,77.36,19800.0,59.6498,59.6883,59.5267,59.5344,19800.0
2013-06-12 11:40:00,77.4,77.54,77.36,77.48,14200.0,59.5652,59.6729,59.5344,59.6268,14200.0
2013-06-12 11:45:00,77.46,77.48,77.3,77.34,59000.0,59.6114,59.6268,59.4882,59.519,59000.0
2013-06-12 11:50:00,77.36,77.43,77.21,77.24,55200.0,59.5344,59.5883,59.419,59.4421,55200.0
2013-06-12 11:55:00,77.21,77.33,77.11,77.19,50600.0,59.419,59.5113,59.342,59.4036,50600.0
2013-06-12 12:00:00,77.19,77.27,77.15,77.26,20000.0,59.4036,59.4651,59.3728,59.4575,20000.0
2013-06-12 12:05:00,77.28,77.28,77.14,77.19,19200.0,59.4728,59.4728,59.3651,59.4036,19200.0
2013-06-12 12:10:00,77.18,77.18,77.03,77.05,20200.0,59.3959,59.3959,59.2805,59.2958,20200.0
2013-06-12 12:15:00,77.05,77.11,76.95,77.0,19000.0,59.2958,59.342,59.2189,59.2574,19000.0
2013-06-12 12:20:00,77.04,77.16,77.03,77.14,15800.0,59.2881,59.3805,59.2805,59.3651,15800.0
2013-06-12 12:25:00,77.17,77.18,77.08,77.16,19600.0,59.3882,59.3959,59.3189,59.3805,19600.0
2013-06-12 12:30:00,77.15,77.19,77.05,77.19,13800.0,59.3728,59.4036,59.2958,59.4036,13800.0
2013-06-12 12:35:00,77.16,77.23,77.09,77.11,16800.0,59.3805,59.4344,59.3266,59.342,16800.0
2013-06-12 12:40:00,77.11,77.24,76.99,77.24,31800.0,59.342,59.4421,59.2497,59.4421,31800.0
2013-06-12 12:45:00,77.24,77.3,77.14,77.3,19200.0,59.4421,59.4882,59.3651,59.4882,19200.0
2013-06-12 12:50:00,77.3,77.36,77.26,77.35,11000.0,59.4882,59.5344,59.4575,59.5267,11000.0
2013-06-12 12:55:00,77.39,77.44,77.31,77.43,18000.0,59.5575,59.596,59.4959,59.5883,18000.0
2013-06-12 13:00:00,77.45,77.45,77.35,77.37,20200.0,59.6037,59.6037,59.5267,59.5421,20200.0
2013-06-12 13:05:00,77.38,77.58,77.33,77.51,23400.0,59.5498,59.7037,59.5113,59.6498,23400.0
2013-06-12 13:10:00,77.54,77.55,77.45,77.45,14600.0,59.6729,59.6806,59.6037,59.6037,14600.0
2013-06-12 13:15:00,77.46,77.53,77.45,77.5,10800.0,59.6114,59.6652,59.6037,59.6422,10800.0
2013-06-12 13:20:00,77.49,77.54,77.4,77.4,13600.0,59.6345,59.6729,59.5652,59.5652,13600.0
2013-06-12 13:25:00,77.39,77.55,77.39,77.54,17600.0,59.5575,59.6806,59.5575,59.6729,17600.0
2013-06-12 13:30:00,77.55,77.6,77.49,77.5,15200.0,59.6806,59.7191,59.6345,59.6422,15200.0
2013-06-12 13:35:00,77.5,77.55,77.38,77.38,15600.0,59.6422,59.6806,59.5498,59.5498,15600.0
2013-06-12 13:40:00,77.36,77.42,77.29,77.42,26200.0,59.5344,59.5806,59.4805,59.5806,26200.0
2013-06-12 13:45:00,77.43,77.5,77.36,77.45,27000.0,59.5883,59.6422,59.5344,59.6037,27000.0
2013-06-12 13:50:00,77.45,77.59,77.39,77.58,25000.0,59.6037,59.7114,59.5575,59.7037,25000.0
2013-06-12 13:55:00,77.57,77.63,77.52,77.53,22400.0,59.696,59.7422,59.6575,59.6652,22400.0
2013-06-12 14:00:00,77.54,77.55,77.32,77.39,22600.0,59.6729,59.6806,59.5036,59.5575,22600.0
2013-06-12 14:05:00,77.39,77.52,77.38,77.52,15000.0,59.5575,59.6575,59.5498,59.6575,15000.0
2013-06-12 14:10:00,77.53,77.56,77.26,77.3,31200.0,59.6652,59.6883,59.4575,59.4882,31200.0
2013-06-12 14:15:00,77.31,77.35,77.2,77.31,25200.0,59.4959,59.5267,59.4113,59.4959,25200.0
2013-06-12 14:20:00,77.31,77.46,77.31,77.41,23000.0,59.4959,59.6114,59.4959,59.5729,23000.0
2013-06-12 14:25:00,77.42,77.42,77.23,77.24,22400.0,59.5806,59.5806,59.4344,59.4421,22400.0
2013-06-12 14:30:00,77.29,77.33,77.1,77.16,25600.0,59.4805,59.5113,59.3343,59.3805,25600.0
2013-06-12 14:35:00,77.19,77.25,77.17,77.25,19800.0,59.4036,59.4498,59.3882,59.4498,19800.0
2013-06-12 14:40:00,77.27,77.39,77.27,77.36,30400.0,59.4651,59.5575,59.4651,59.5344,30400.0
2013-06-12 14:45:00,77.33,77.39,77.27,77.27,15400.0,59.5113,59.5575,59.4651,59.4651,15400.0
2013-06-12 14:50:00,77.3,77.36,77.27,77.32,21200.0,59.4882,59.5344,59.4651,59.5036,21200.0
2013-06-12 14:55:00,77.33,77.36,77.29,77.36,27200.0,59.5113,59.5344,59.4805,59.5344,27200.0
2013-06-12 15:00:00,77.37,77.39,77.22,77.29,30600.0,59.5421,59.5575,59.4267,59.4805,30600.0
2013-06-12 15:05:00,77.3,77.39,77.23,77.28,30000.0,59.4882,59.5575,59.4344,59.4728,30000.0
2013-06-12 15:10:00,77.3,77.37,77.24,77.33,30400.0,59.4882,59.5421,59.4421,59.5113,30400.0
2013-06-12 15:15:00,77.33,77.35,77.12,77.16,24600.0,59.5113,59.5267,59.3497,59.3805,24600.0
2013-06-12 15:20:00,77.13,77.3,77.12,77.29,22600.0,59.3574,59.4882,59.3497,59.4805,22600.0
2013-06-12 15:25:00,77.26,77.41,77.21,77.38,38200.0,59.4575,59.5729,59.419,59.5498,38200.0
2013-06-12 15:30:00,77.39,77.42,77.26,77.26,38400.0,59.5575,59.5806,59.4575,59.4575,38400.0
2013-06-12 15:35:00,77.24,77.39,77.24,77.34,39600.0,59.4421,59.5575,59.4421,59.519,39600.0
2013-06-12 15:40:00,77.35,77.42,77.32,77.36,45000.0,59.5267,59.5806,59.5036,59.5344,45000.0
2013-06-12 15:45:00,77.35,77.37,77.31,77.36,49000.0,59.5267,59.5421,59.4959,59.5344,49000.0
2013-06-12 15:50:00,77.36,77.37,77.26,77.27,67600.0,59.5344,59.5421,59.4575,59.4651,67600.0
2013-06-12 15:55:00,77.28,77.32,77.1,77.16,123800.0,59.4728,59.5036,59.3343,59.3805,123800.0
2013-06-13 09:30:00,77.02,77.11,76.86,77.01,52400.0,59.2728,59.342,59.1496,59.2651,52400.0
2013-06-13 09:35:00,77.02,77.06,76.68,76.74,44400.0,59.2728,59.3035,59.0111,59.0573,44400.0
2013-06-13 09:40:00,76.74,77.06,76.74,77.05,28000.0,59.0573,59.3035,59.0573,59.2958,28000.0
2013-06-13 09:45:00,77.07,77.14,76.98,77.0,20400.0,59.3112,59.3651,59.242,59.2574,20400.0
2013-06-13 09:50:00,77.0,77.11,76.89,77.06,16200.0,59.2574,59.342,59.1727,59.3035,16200.0
2013-06-13 09:55:00,77.06,77.24,77.01,77.15,22400.0,59.3035,59.4421,59.2651,59.3728,22400.0
2013-06-13 10:00:00,77.23,77.23,77.08,77.22,22000.0,59.4344,59.4344,59.3189,59.4267,22000.0
2013-06-13 10:05:00,77.25,77.25,77.11,77.17,53800.0,59.4498,59.4498,59.342,59.3882,53800.0
2013-06-13 10:10:00,77.19,77.19,76.96,77.11,28600.0,59.4036,59.4036,59.2266,59.342,28600.0
2013-06-13 10:15:00,77.16,77.41,77.11,77.41,25600.0,59.3805,59.5729,59.342,59.5729,25600.0
2013-06-13 10:20:00,77.41,77.44,77.21,77.21,18800.0,59.5729,59.596,59.419,59.419,18800.0
2013-06-13 10:25:00,77.29,77.39,77.26,77.31,16800.0,59.4805,59.5575,59.4575,59.4959,16800.0
2013-06-13 10:30:00,77.35,77.49,77.34,77.44,19400.0,59.5267,59.6345,59.519,59.596,19400.0
2013-06-13 10:35:00,77.5,77.5,77.41,77.41,66200.0,59.6422,59.6422,59.5729,59.5729,66200.0
2013-06-13 10:40:00,77.41,77.46,77.36,77.46,17200.0,59.5729,59.6114,59.5344,59.6114,17200.0
2013-06-13 10:45:00,77.45,77.55,77.44,77.47,59600.0,59.6037,59.6806,59.596,59.6191,59600.0
2013-06-13 10:50:00,77.48,77.5,77.41,77.42,24000.0,59.6268,59.6422,59.5729,59.5806,24000.0
2013-06-13 10:55:00,77.41,77.49,77.39,77.44,24400.0,59.5729,59.6345,59.5575,59.596,24400.0
2013-06-13 11:00:00,77.47,77.71,77.47,77.64,25600.0,59.6191,59.8038,59.6191,59.7499,25600.0
2013-06-13 11:05:00,77.63,77.67,77.53,77.55,13800.0,59.7422,59.773,59.6652,59.6806,13800.0
2013-06-13 11:10:00,77.59,77.72,77.55,77.66,24600.0,59.7114,59.8115,59.6806,59.7653,24600.0
2013-06-13 11:15:00,77.64,77.67,77.57,77.58,11000.0,59.7499,59.773,59.696,59.7037,11000.0
2013-06-13 11:20:00,77.6,77.64,77.5,77.56,11800.0,59.7191,59.7499,59.6422,59.6883,11800.0
2013-06-13 11:25:00,77.61,77.65,77.55,77.64,14400.0,59.7268,59.7576,59.6806,59.7499,14400.0
2013-06-13 11:30:00,77.65,77.66,77.52,77.53,8600.0,59.7576,59.7653,59.6575,59.6652,8600.0
2013-06-13 11:35:00,77.54,77.69,77.52,77.65,14000.0,59.6729,59.7884,59.6575,59.7576,14000.0
2013-06-13 11:40:00,77.69,77.79,77.69,77.79,15200.0,59.7884,59.8653,59.7884,59.8653,15200.0
2013-06-13 11:45:00,77.79,77.8,77.67,77.75,40400.0,59.8653,59.873,59.773,59.8345,40400.0
2013-06-13 11:50:00,77.74,77.85,77.71,77.76,10000.0,59.8268,59.9115,59.8038,59.8422,10000.0
2013-06-13 11:55:00,77.76,77.83,77.72,77.78,15200.0,59.8422,59.8961,59.8115,59.8576,15200.0
2013-06-13 12:00:00,77.81,77.86,77.77,77.83,12400.0,59.8807,59.9192,59.8499,59.8961,12400.0
2013-06-13 12:05:00,77.81,77.82,77.71,77.77,14200.0,59.8807,59.8884,59.8038,59.8499,14200.0
2013-06-13 12:10:00,77.8,77.8,77.72,77.8,9400.0,59.873,59.873,59.8115,59.873,9400.0
2013-06-13 12:15:00,77.78,77.81,77.61,77.63,21400.0,59.8576,59.8807,59.7268,59.7422,21400.0
2013-06-13 12:20:00,77.61,77.69,77.55,77.67,17800.0,59.7268,59.7884,59.6806,59.773,17800.0
2013-06-13 12:25:00,77.71,77.71,77.64,77.66,7000.0,59.8038,59.8038,59.7499,59.7653,7000.0
2013-06-13 12:30:00,77.67,77.78,77.64,77.77,11200.0,59.773,59.8576,59.7499,59.8499,11200.0
2013-06-13 12:35:00,77.75,77.97,77.75,77.91,17000.0,59.8345,60.0039,59.8345,59.9577,17000.0
2013-06-13 12:40:00,77.91,77.96,77.85,77.87,18600.0,59.9577,59.9962,59.9115,59.9269,18600.0
2013-06-13 12:45:00,77.85,77.91,77.83,77.85,13400.0,59.9115,59.9577,59.8961,59.9115,13400.0
2013-06-13 12:50:00,77.83,77.96,77.8,77.94,14200.0,59.8961,59.9962,59.873,59.9808,14200.0
2013-06-13 12:55:00,77.96,78.05,77.86,78.04,21000.0,59.9962,60.0654,59.9192,60.0577,21000.0
2013-06-13 13:00:00,78.07,78.07,77.83,77.86,13000.0,60.0808,60.0808,59.8961,59.9192,13000.0
2013-06-13 13:05:00,77.86,77.89,77.75,77.79,21600.0,59.9192,59.9423,59.8345,59.8653,21600.0
2013-06-13 13:10:00,77.79,77.91,77.79,77.88,9000.0,59.8653,59.9577,59.8653,59.9346,9000.0
2013-06-13 13:15:00,77.87,77.96,77.87,77.91,8200.0,59.9269,59.9962,59.9269,59.9577,8200.0
2013-06-13 13:20:00,77.91,77.92,77.82,77.83,12600.0,59.9577,59.9654,59.8884,59.8961,12600.0
2013-06-13 13:25:00,77.83,77.87,77.81,77.83,22000.0,59.8961,59.9269,59.8807,59.8961,22000.0
2013-06-13 13:30:00,77.85,77.89,77.81,77.86,20800.0,59.9115,59.9423,59.8807,59.9192,20800.0
2013-06-13 13:35:00,77.85,77.86,77.7,77.71,17400.0,59.9115,59.9192,59.7961,59.8038,17400.0
2013-06-13 13:40:00,77.72,77.75,77.71,77.75,17800.0,59.8115,59.8345,59.8038,59.8345,17800.0
2013-06-13 13:45:00,77.75,77.77,77.73,77.77,32200.0,59.8345,59.8499,59.8192,59.8499,32200.0
2013-06-13 13:50:00,77.78,77.79,77.73,77.78,28400.0,59.8576,59.8653,59.8192,59.8576,28400.0
2013-06-13 13:55:00,77.78,77.81,77.73,77.8,36000.0,59.8576,59.8807,59.8192,59.873,36000.0
2013-06-13 14:00:00,77.8,78.03,77.8,77.99,33400.0,59.873,60.05,59.873,60.0192,33400.0
2013-06-13 14:05:00,78.01,78.05,77.96,77.98,15600.0,60.0346,60.0654,59.9962,60.0115,15600.0
2013-06-13 14:10:00,77.99,77.99,77.89,77.92,15600.0,60.0192,60.0192,59.9423,59.9654,15600.0
2013-06-13 14:15:00,77.91,78.03,77.88,77.99,17000.0,59.9577,60.05,59.9346,60.0192,17000.0
2013-06-13 14:20:00,78.01,78.05,77.96,77.97,5800.0,60.0346,60.0654,59.9962,60.0039,5800.0
2013-06-13 14:25:00,77.96,78.1,77.96,78.03,13200.0,59.9962,60.1039,59.9962,60.05,13200.0
2013-06-13 14:30:00,78.05,78.08,77.96,77.97,14600.0,60.0654,60.0885,59.9962,60.0039,14600.0
2013-06-13 14:35:00,77.96,78.17,77.96,78.16,37400.0,59.9962,60.1578,59.9962,60.1501,37400.0
2013-06-13 14:40:00,78.15,78.17,78.03,78.04,12200.0,60.1424,60.1578,60.05,60.0577,12200.0
2013-06-13 14:45:00,77.99,78.09,77.99,78.0,22400.0,60.0192,60.0962,60.0192,60.0269,22400.0
2013-06-13 14:50:00,78.01,78.08,78.0,78.06,11000.0,60.0346,60.0885,60.0269,60.0731,11000.0
2013-06-13 14:55:00,78.06,78.2,78.05,78.18,13800.0,60.0731,60.1809,60.0654,60.1655,13800.0
2013-06-13 15:00:00,78.17,78.27,78.17,78.24,19200.0,60.1578,60.2347,60.1578,60.2116,19200.0
2013-06-13 15:05:00,78.22,78.33,78.2,78.26,24200.0,60.1962,60.2809,60.1809,60.227,24200.0
2013-06-13 15:10:00,78.27,78.35,78.26,78.35,27600.0,60.2347,60.2963,60.227,60.2963,27600.0
2013-06-13 15:15:00,78.34,78.39,78.28,78.31,18000.0,60.2886,60.3271,60.2424,60.2655,18000.0
2013-06-13 15:20:00,78.31,78.32,78.26,78.28,15000.0,60.2655,60.2732,60.227,60.2424,15000.0
2013-06-13 15:25:00,78.28,78.41,78.28,78.35,20800.0,60.2424,60.3425,60.2424,60.2963,20800.0
2013-06-13 15:30:00,78.38,78.39,78.26,78.29,20000.0,60.3194,60.3271,60.227,60.2501,20000.0
2013-06-13 15:35:00,78.26,78.39,78.22,78.38,46600.0,60.227,60.3271,60.1962,60.3194,46600.0
2013-06-13 15:40:00,78.39,78.64,78.37,78.63,57000.0,60.3271,60.5195,60.3117,60.5118,57000.0
2013-06-13 15:45:00,78.6,78.69,78.53,78.58,80800.0,60.4887,60.5579,60.4348,60.4733,80800.0
2013-06-13 15:50:00,78.58,78.64,78.46,78.51,93000.0,60.4733,60.5195,60.3809,60.4194,93000.0
2013-06-13 15:55:00,78.52,78.66,78.45,78.48,202200.0,60.4271,60.5349,60.3732,60.3963,202200.0
2013-06-14 09:30:00,78.35,78.47,78.1,78.28,65200.0,60.2963,60.3886,60.1039,60.2424,65200.0
2013-06-14 09:35:00,78.23,78.45,78.17,78.19,30600.0,60.2039,60.3732,60.1578,60.1732,30600.0
2013-06-14 09:40:00,78.13,78.38,78.06,78.38,31800.0,60.127,60.3194,60.0731,60.3194,31800.0
2013-06-14 09:45:00,78.35,78.74,78.31,78.73,37600.0,60.2963,60.5964,60.2655,60.5887,37600.0
2013-06-14 09:50:00,78.7,78.91,78.67,78.88,58800.0,60.5656,60.7273,60.5426,60.7042,58800.0
2013-06-14 09:55:00,78.88,79.19,78.84,79.15,54400.0,60.7042,60.9427,60.6734,60.912,54400.0
2013-06-14 10:00:00,79.17,79.49,79.17,79.36,90000.0,60.9273,61.1736,60.9273,61.0736,90000.0
2013-06-14 10:05:00,79.33,79.55,79.29,79.52,56000.0,61.0505,61.2198,61.0197,61.1967,56000.0
2013-06-14 10:10:00,79.51,79.56,79.33,79.41,61400.0,61.189,61.2275,61.0505,61.112,61400.0
2013-06-14 10:15:00,79.38,79.44,79.29,79.35,33800.0,61.089,61.1351,61.0197,61.0659,33800.0
2013-06-14 10:20:00,79.35,79.35,79.2,79.26,31000.0,61.0659,61.0659,60.9504,60.9966,31000.0
2013-06-14 10:25:00,79.27,79.32,79.07,79.18,23000.0,61.0043,61.0428,60.8504,60.935,23000.0
2013-06-14 10:30:00,79.21,79.31,79.17,79.3,25200.0,60.9581,61.0351,60.9273,61.0274,25200.0
2013-06-14 10:35:00,79.3,79.33,79.0,79.11,19200.0,61.0274,61.0505,60.7965,60.8812,19200.0
2013-06-14 10:40:00,79.12,79.17,79.07,79.14,14800.0,60.8889,60.9273,60.8504,60.9043,14800.0
2013-06-14 10:45:00,79.14,79.17,78.95,79.0,18400.0,60.9043,60.9273,60.758,60.7965,18400.0
2013-06-14 10:50:00,79.03,79.07,78.91,78.98,30800.0,60.8196,60.8504,60.7273,60.7811,30800.0
2013-06-14 10:55:00,78.97,79.02,78.71,78.79,47200.0,60.7734,60.8119,60.5733,60.6349,47200.0
2013-06-14 11:00:00,78.79,78.98,78.74,78.98,18000.0,60.6349,60.7811,60.5964,60.7811,18000.0
2013-06-14 11:05:00,78.95,78.98,78.89,78.93,16400.0,60.758,60.7811,60.7119,60.7426,16400.0
2013-06-14 11:10:00,78.95,79.07,78.92,78.98,37400.0,60.758,60.8504,60.7349,60.7811,37400.0
2013-06-14 11:15:00,78.98,78.98,78.88,78.88,15600.0,60.7811,60.7811,60.7042,60.7042,15600.0
2013-06-14 11:20:00,78.84,79.0,78.84,78.96,16200.0,60.6734,60.7965,60.6734,60.7657,16200.0
2013-06-14 11:25:00,78.95,78.98,78.91,78.94,8200.0,60.758,60.7811,60.7273,60.7503,8200.0
2013-06-14 11:30:00,78.95,78.98,78.85,78.97,24000.0,60.758,60.7811,60.6811,60.7734,24000.0
2013-06-14 11:35:00,78.98,79.1,78.94,79.0,23200.0,60.7811,60.8735,60.7503,60.7965,23200.0
2013-06-14 11:40:00,79.02,79.06,78.83,78.83,19000.0,60.8119,60.8427,60.6657,60.6657,19000.0
2013-06-14 11:45:00,78.82,78.98,78.79,78.79,60000.0,60.658,60.7811,60.6349,60.6349,60000.0
2013-06-14 11:50:00,78.86,78.94,78.81,78.89,17800.0,60.6888,60.7503,60.6503,60.7119,17800.0
2013-06-14 11:55:00,78.94,79.03,78.89,78.99,17800.0,60.7503,60.8196,60.7119,60.7888,17800.0
2013-06-14 12:00:00,78.97,78.97,78.83,78.94,35200.0,60.7734,60.7734,60.6657,60.7503,35200.0
2013-06-14 12:05:00,78.98,79.03,78.85,78.93,17400.0,60.7811,60.8196,60.6811,60.7426,17400.0
2013-06-14 12:10:00,78.96,78.96,78.86,78.88,10600.0,60.7657,60.7657,60.6888,60.7042,10600.0
2013-06-14 12:15:00,78.88,78.99,78.87,78.91,9600.0,60.7042,60.7888,60.6965,60.7273,9600.0
2013-06-14 12:20:00,78.9,78.97,78.85,78.97,15600.0,60.7196,60.7734,60.6811,60.7734,15600.0
2013-06-14 12:25:00,78.98,79.01,78.9,78.92,11600.0,60.7811,60.8042,60.7196,60.7349,11600.0
2013-06-14 12:30:00,78.92,78.98,78.83,78.91,21400.0,60.7349,60.7811,60.6657,60.7273,21400.0
2013-06-14 12:35:00,78.94,79.0,78.86,79.0,24400.0,60.7503,60.7965,60.6888,60.7965,24400.0
2013-06-14 12:40:00,79.03,79.06,78.95,79.02,27600.0,60.8196,60.8427,60.758,60.8119,27600.0
2013-06-14 12:45:00,79.07,79.07,79.0,79.02,14000.0,60.8504,60.8504,60.7965,60.8119,14000.0
2013-06-14 12:50:00,79.03,79.03,78.98,78.98,34000.0,60.8196,60.8196,60.7811,60.7811,34000.0
2013-06-14 12:55:00,78.99,79.01,78.95,78.96,33800.0,60.7888,60.8042,60.758,60.7657,33800.0
2013-06-14 13:00:00,78.96,78.96,78.77,78.83,21800.0,60.7657,60.7657,60.6195,60.6657,21800.0
2013-06-14 13:05:00,78.82,78.9,78.82,78.89,20400.0,60.658,60.7196,60.658,60.7119,20400.0
2013-06-14 13:10:00,78.87,78.89,78.83,78.88,14400.0,60.6965,60.7119,60.6657,60.7042,14400.0
2013-06-14 13:15:00,78.87,78.88,78.72,78.73,35400.0,60.6965,60.7042,60.581,60.5887,35400.0
2013-06-14 13:20:00,78.71,78.74,78.62,78.62,22200.0,60.5733,60.5964,60.5041,60.5041,22200.0
2013-06-14 13:25:00,78.64,78.66,78.54,78.58,16800.0,60.5195,60.5349,60.4425,60.4733,16800.0
2013-06-14 13:30:00,78.55,78.71,78.55,78.58,21800.0,60.4502,60.5733,60.4502,60.4733,21800.0
2013-06-14 13:35:00,78.57,78.62,78.54,78.58,8200.0,60.4656,60.5041,60.4425,60.4733,8200.0
2013-06-14 13:40:00,78.61,78.67,78.61,78.61,4200.0,60.4964,60.5426,60.4964,60.4964,4200.0
2013-06-14 13:45:00,78.66,78.67,78.57,78.63,7600.0,60.5349,60.5426,60.4656,60.5118,7600.0
2013-06-14 13:50:00,78.63,78.63,78.4,78.41,13800.0,60.5118,60.5118,60.3348,60.3425,13800.0
2013-06-14 13:55:00,78.4,78.62,78.4,78.61,21000.0,60.3348,60.5041,60.3348,60.4964,21000.0
2013-06-14 14:00:00,78.61,78.63,78.48,78.58,23600.0,60.4964,60.5118,60.3963,60.4733,23600.0
2013-06-14 14:05:00,78.58,78.71,78.55,78.71,15000.0,60.4733,60.5733,60.4502,60.5733,15000.0
2013-06-14 14:10:00,78.7,78.7,78.53,78.53,17400.0,60.5656,60.5656,60.4348,60.4348,17400.0
2013-06-14 14:15:00,78.54,78.61,78.53,78.61,13000.0,60.4425,60.4964,60.4348,60.4964,13000.0
2013-06-14 14:20:00,78.61,78.85,78.61,78.74,36000.0,60.4964,60.6811,60.4964,60.5964,36000.0
2013-06-14 14:25:00,78.74,78.82,78.7,78.76,11600.0,60.5964,60.658,60.5656,60.6118,11600.0
2013-06-14 14:30:00,78.7,78.75,78.63,78.66,12800.0,60.5656,60.6041,60.5118,60.5349,12800.0
2013-06-14 14:35:00,78.67,78.74,78.63,78.73,18200.0,60.5426,60.5964,60.5118,60.5887,18200.0
2013-06-14 14:40:00,78.72,78.73,78.67,78.73,11000.0,60.581,60.5887,60.5426,60.5887,11000.0
2013-06-14 14:45:00,78.73,78.73,78.62,78.63,12800.0,60.5887,60.5887,60.5041,60.5118,12800.0
2013-06-14 14:50:00,78.63,78.67,78.6,78.65,10000.0,60.5118,60.5426,60.4887,60.5272,10000.0
2013-06-14 14:55:00,78.64,78.64,78.54,78.56,17200.0,60.5195,60.5195,60.4425,60.4579,17200.0
2013-06-14 15:00:00,78.56,78.78,78.56,78.75,22600.0,60.4579,60.6272,60.4579,60.6041,22600.0
2013-06-14 15:05:00,78.77,78.8,78.7,78.72,15000.0,60.6195,60.6426,60.5656,60.581,15000.0
2013-06-14 15:10:00,78.71,78.78,78.61,78.78,13800.0,60.5733,60.6272,60.4964,60.6272,13800.0
2013-06-14 15:15:00,78.79,78.86,78.74,78.84,20400.0,60.6349,60.6888,60.5964,60.6734,20400.0
2013-06-14 15:20:00,78.83,78.89,78.73,78.74,16800.0,60.6657,60.7119,60.5887,60.5964,16800.0
2013-06-14 15:25:00,78.71,78.81,78.68,78.72,20600.0,60.5733,60.6503,60.5503,60.581,20600.0
2013-06-14 15:30:00,78.69,78.81,78.61,78.64,33600.0,60.5579,60.6503,60.4964,60.5195,33600.0
2013-06-14 15:35:00,78.62,78.75,78.62,78.64,28200.0,60.5041,60.6041,60.5041,60.5195,28200.0
2013-06-14 15:40:00,78.66,78.68,78.36,78.42,39400.0,60.5349,60.5503,60.304,60.3502,39400.0
2013-06-14 15:45:00,78.44,78.52,78.35,78.5,37600.0,60.3656,60.4271,60.2963,60.4117,37600.0
2013-06-14 15:50:00,78.52,78.59,78.42,78.5,63600.0,60.4271,60.481,60.3502,60.4117,63600.0
2013-06-14 15:55:00,78.5,78.54,78.42,78.47,118000.0,60.4117,60.4425,60.3502,60.3886,118000.0
2013-06-17 09:30:00,79.03,79.1,78.84,78.84,62200.0,60.8196,60.8735,60.6734,60.6734,62200.0
2013-06-17 09:35:00,78.84,78.91,78.45,78.74,92800.0,60.6734,60.7273,60.3732,60.5964,92800.0
2013-06-17 09:40:00,78.79,78.89,78.73,78.88,63000.0,60.6349,60.7119,60.5887,60.7042,63000.0
2013-06-17 09:45:00,78.88,79.08,78.79,78.79,37800.0,60.7042,60.8581,60.6349,60.6349,37800.0
2013-06-17 09:50:00,78.79,78.85,78.72,78.82,21000.0,60.6349,60.6811,60.581,60.658,21000.0
2013-06-17 09:55:00,78.82,78.84,78.64,78.66,24800.0,60.658,60.6734,60.5195,60.5349,24800.0
2013-06-17 10:00:00,78.69,78.75,78.43,78.43,57600.0,60.5579,60.6041,60.3579,60.3579,57600.0
2013-06-17 10:05:00,78.46,78.66,78.42,78.52,33600.0,60.3809,60.5349,60.3502,60.4271,33600.0
2013-06-17 10:10:00,78.5,78.71,78.46,78.67,24600.0,60.4117,60.5733,60.3809,60.5426,24600.0
2013-06-17 10:15:00,78.67,78.67,78.38,78.46,36400.0,60.5426,60.5426,60.3194,60.3809,36400.0
2013-06-17 10:20:00,78.46,78.55,78.3,78.3,33400.0,60.3809,60.4502,60.2578,60.2578,33400.0
2013-06-17 10:25:00,78.3,78.57,78.29,78.49,48600.0,60.2578,60.4656,60.2501,60.404,48600.0
2013-06-17 10:30:00,78.51,78.59,78.47,78.53,29600.0,60.4194,60.481,60.3886,60.4348,29600.0
2013-06-17 10:35:00,78.53,78.57,78.44,78.44,15600.0,60.4348,60.4656,60.3656,60.3656,15600.0
2013-06-17 10:40:00,78.45,78.59,78.39,78.46,32200.0,60.3732,60.481,60.3271,60.3809,32200.0
2013-06-17 10:45:00,78.45,78.63,78.45,78.56,23800.0,60.3732,60.5118,60.3732,60.4579,23800.0
2013-06-17 10:50:00,78.55,78.64,78.49,78.52,11400.0,60.4502,60.5195,60.404,60.4271,11400.0
2013-06-17 10:55:00,78.5,78.72,78.49,78.69,9600.0,60.4117,60.581,60.404,60.5579,9600.0
2013-06-17 11:00:00,78.71,78.81,78.7,78.75,15000.0,60.5733,60.6503,60.5656,60.6041,15000.0
2013-06-17 11:05:00,78.77,78.8,78.63,78.8,30400.0,60.6195,60.6426,60.5118,60.6426,30400.0
2013-06-17 11:10:00,78.8,78.86,78.75,78.83,20200.0,60.6426,60.6888,60.6041,60.6657,20200.0
2013-06-17 11:15:00,78.86,78.89,78.72,78.72,13400.0,60.6888,60.7119,60.581,60.581,13400.0
2013-06-17 11:20:00,78.7,78.8,78.69,78.78,20000.0,60.5656,60.6426,60.5579,60.6272,20000.0
2013-06-17 11:25:00,78.77,78.77,78.67,78.74,19200.0,60.6195,60.6195,60.5426,60.5964,19200.0
2013-06-17 11:30:00,78.73,78.74,78.68,78.69,21600.0,60.5887,60.5964,60.5503,60.5579,21600.0
2013-06-17 11:35:00,78.69,78.72,78.57,78.68,22800.0,60.5579,60.581,60.4656,60.5503,22800.0
2013-06-17 11:40:00,78.66,78.67,78.51,78.53,19200.0,60.5349,60.5426,60.4194,60.4348,19200.0
2013-06-17 11:45:00,78.5,78.51,78.17,78.23,102400.0,60.4117,60.4194,60.1578,60.2039,102400.0
2013-06-17 11:50:00,78.25,78.34,78.21,78.23,69800.0,60.2193,60.2886,60.1886,60.2039,69800.0
2013-06-17 11:55:00,78.22,78.32,78.22,78.32,44000.0,60.1962,60.2732,60.1962,60.2732,44000.0
2013-06-17 12:00:00,78.28,78.3,78.11,78.28,63000.0,60.2424,60.2578,60.1116,60.2424,63000.0
2013-06-17 12:05:00,78.27,78.38,78.26,78.26,17200.0,60.2347,60.3194,60.227,60.227,17200.0
2013-06-17 12:10:00,78.26,78.26,78.02,78.05,50000.0,60.227,60.227,60.0423,60.0654,50000.0
2013-06-17 12:15:00,78.06,78.07,78.0,78.01,22400.0,60.0731,60.0808,60.0269,60.0346,22400.0
2013-06-17 12:20:00,78.02,78.17,78.02,78.17,53400.0,60.0423,60.1578,60.0423,60.1578,53400.0
2013-06-17 12:25:00,78.15,78.17,78.03,78.08,42400.0,60.1424,60.1578,60.05,60.0885,42400.0
2013-06-17 12:30:00,78.09,78.22,78.08,78.22,9000.0,60.0962,60.1962,60.0885,60.1962,9000.0
2013-06-17 12:35:00,78.22,78.27,78.2,78.25,8800.0,60.1962,60.2347,60.1809,60.2193,8800.0
2013-06-17 12:40:00,78.25,78.41,78.25,78.4,14400.0,60.2193,60.3425,60.2193,60.3348,14400.0
2013-06-17 12:45:00,78.41,78.42,78.35,78.36,17600.0,60.3425,60.3502,60.2963,60.304,17600.0
2013-06-17 12:50:00,78.34,78.34,78.29,78.32,13200.0,60.2886,60.2886,60.2501,60.2732,13200.0
2013-06-17 12:55:00,78.32,78.32,78.17,78.17,13200.0,60.2732,60.2732,60.1578,60.1578,13200.0
2013-06-17 13:00:00,78.19,78.27,78.14,78.14,31600.0,60.1732,60.2347,60.1347,60.1347,31600.0
2013-06-17 13:05:00,78.14,78.18,78.1,78.12,19000.0,60.1347,60.1655,60.1039,60.1193,19000.0
2013-06-17 13:10:00,78.11,78.11,78.0,78.02,26000.0,60.1116,60.1116,60.0269,60.0423,26000.0
2013-06-17 13:15:00,78.01,78.05,77.96,78.04,24600.0,60.0346,60.0654,59.9962,60.0577,24600.0
2013-06-17 13:20:00,78.05,78.14,78.0,78.1,25800.0,60.0654,60.1347,60.0269,60.1039,25800.0
2013-06-17 13:25:00,78.11,78.17,78.09,78.14,24000.0,60.1116,60.1578,60.0962,60.1347,24000.0
2013-06-17 13:30:00,78.16,78.26,78.12,78.26,19600.0,60.1501,60.227,60.1193,60.227,19600.0
2013-06-17 13:35:00,78.28,78.31,78.21,78.22,17000.0,60.2424,60.2655,60.1886,60.1962,17000.0
2013-06-17 13:40:00,78.24,78.25,78.18,78.19,16200.0,60.2116,60.2193,60.1655,60.1732,16200.0
2013-06-17 13:45:00,78.2,78.21,78.11,78.11,19000.0,60.1809,60.1886,60.1116,60.1116,19000.0
2013-06-17 13:50:00,78.11,78.23,78.1,78.15,24400.0,60.1116,60.2039,60.1039,60.1424,24400.0
2013-06-17 13:55:00,78.13,78.21,78.09,78.17,15600.0,60.127,60.1886,60.0962,60.1578,15600.0
2013-06-17 14:00:00,78.18,78.21,78.12,78.17,18000.0,60.1655,60.1886,60.1193,60.1578,18000.0
2013-06-17 14:05:00,78.16,78.17,77.97,78.02,35000.0,60.1501,60.1578,60.0039,60.0423,35000.0
2013-06-17 14:10:00,78.01,78.08,77.92,77.99,37800.0,60.0346,60.0885,59.9654,60.0192,37800.0
2013-06-17 14:15:00,77.99,78.02,77.85,77.94,40000.0,60.0192,60.0423,59.9115,59.9808,40000.0
2013-06-17 14:20:00,77.92,78.01,77.84,77.86,51000.0,59.9654,60.0346,59.9038,59.9192,51000.0
2013-06-17 14:25:00,77.84,77.87,77.76,77.86,85200.0,59.9038,59.9269,59.8422,59.9192,85200.0
2013-06-17 14:30:00,77.86,77.95,77.82,77.91,70600.0,59.9192,59.9885,59.8884,59.9577,70600.0
2013-06-17 14:35:00,77.91,78.02,77.91,78.02,36000.0,59.9577,60.0423,59.9577,60.0423,36000.0
2013-06-17 14:40:00,78.02,78.08,77.81,77.84,22400.0,60.0423,60.0885,59.8807,59.9038,22400.0
2013-06-17 14:45:00,77.86,77.87,77.55,77.57,34600.0,59.9192,59.9269,59.6806,59.696,34600.0
2013-06-17 14:50:00,77.58,77.64,77.51,77.6,24600.0,59.7037,59.7499,59.6498,59.7191,24600.0
2013-06-17 14:55:00,77.61,77.73,77.51,77.73,33600.0,59.7268,59.8192,59.6498,59.8192,33600.0
2013-06-17 15:00:00,77.73,77.84,77.63,77.83,27800.0,59.8192,59.9038,59.7422,59.8961,27800.0
2013-06-17 15:05:00,77.85,77.94,77.83,77.92,22600.0,59.9115,59.9808,59.8961,59.9654,22600.0
2013-06-17 15:10:00,77.94,77.94,77.6,77.62,41400.0,59.9808,59.9808,59.7191,59.7345,41400.0
2013-06-17 15:15:00,77.64,77.64,77.55,77.64,29000.0,59.7499,59.7499,59.6806,59.7499,29000.0
2013-06-17 15:20:00,77.64,77.67,77.5,77.62,77800.0,59.7499,59.773,59.6422,59.7345,77800.0
2013-06-17 15:25:00,77.61,77.7,77.61,77.68,56000.0,59.7268,59.7961,59.7268,59.7807,56000.0
2013-06-17 15:30:00,77.7,78.02,77.7,78.0,50200.0,59.7961,60.0423,59.7961,60.0269,50200.0
2013-06-17 15:35:00,78.02,78.24,78.02,78.15,61000.0,60.0423,60.2116,60.0423,60.1424,61000.0
2013-06-17 15:40:00,78.17,78.24,78.11,78.21,43800.0,60.1578,60.2116,60.1116,60.1886,43800.0
2013-06-17 15:45:00,78.21,78.21,78.03,78.08,72000.0,60.1886,60.1886,60.05,60.0885,72000.0
2013-06-17 15:50:00,78.06,78.07,77.92,77.96,84600.0,60.0731,60.0808,59.9654,59.9962,84600.0
2013-06-17 15:55:00,77.96,78.05,77.91,78.0,179600.0,59.9962,60.0654,59.9577,60.0269,179600.0
2013-06-18 09:30:00,78.08,78.16,77.94,78.02,56800.0,60.0885,60.1501,59.9808,60.0423,56800.0
2013-06-18 09:35:00,77.99,78.04,77.8,77.91,77000.0,60.0192,60.0577,59.873,59.9577,77000.0
2013-06-18 09:40:00,77.92,78.06,77.92,78.02,25600.0,59.9654,60.0731,59.9654,60.0423,25600.0
2013-06-18 09:45:00,78.02,78.06,77.98,78.04,31000.0,60.0423,60.0731,60.0115,60.0577,31000.0
2013-06-18 09:50:00,78.04,78.06,77.98,78.01,33000.0,60.0577,60.0731,60.0115,60.0346,33000.0
2013-06-18 09:55:00,78.01,78.03,77.92,77.92,25400.0,60.0346,60.05,59.9654,59.9654,25400.0
2013-06-18 10:00:00,77.95,78.02,77.88,77.98,30800.0,59.9885,60.0423,59.9346,60.0115,30800.0
2013-06-18 10:05:00,77.98,78.06,77.95,78.02,39600.0,60.0115,60.0731,59.9885,60.0423,39600.0
2013-06-18 10:10:00,78.02,78.04,77.88,78.02,87400.0,60.0423,60.0577,59.9346,60.0423,87400.0
2013-06-18 10:15:00,78.0,78.11,77.98,78.01,79400.0,60.0269,60.1116,60.0115,60.0346,79400.0
2013-06-18 10:20:00,78.03,78.1,77.95,78.08,25400.0,60.05,60.1039,59.9885,60.0885,25400.0
2013-06-18 10:25:00,78.09,78.14,78.02,78.06,16200.0,60.0962,60.1347,60.0423,60.0731,16200.0
2013-06-18 10:30:00,78.11,78.3,78.1,78.27,36000.0,60.1116,60.2578,60.1039,60.2347,36000.0
2013-06-18 10:35:00,78.27,78.42,78.26,78.31,17600.0,60.2347,60.3502,60.227,60.2655,17600.0
2013-06-18 10:40:00,78.31,78.38,78.2,78.24,21400.0,60.2655,60.3194,60.1809,60.2116,21400.0
2013-06-18 10:45:00,78.24,78.35,78.23,78.34,21600.0,60.2116,60.2963,60.2039,60.2886,21600.0
2013-06-18 10:50:00,78.33,78.47,78.33,78.47,18000.0,60.2809,60.3886,60.2809,60.3886,18000.0
2013-06-18 10:55:00,78.49,78.57,78.48,78.56,10800.0,60.404,60.4656,60.3963,60.4579,10800.0
2013-06-18 11:00:00,78.53,78.63,78.48,78.62,13800.0,60.4348,60.5118,60.3963,60.5041,13800.0
2013-06-18 11:05:00,78.61,78.72,78.61,78.7,18200.0,60.4964,60.581,60.4964,60.5656,18200.0
2013-06-18 11:10:00,78.71,78.71,78.58,78.64,17200.0,60.5733,60.5733,60.4733,60.5195,17200.0
2013-06-18 11:15:00,78.62,78.67,78.6,78.65,12800.0,60.5041,60.5426,60.4887,60.5272,12800.0
2013-06-18 11:20:00,78.66,78.67,78.55,78.56,16200.0,60.5349,60.5426,60.4502,60.4579,16200.0
2013-06-18 11:25:00,78.56,78.73,78.54,78.73,20000.0,60.4579,60.5887,60.4425,60.5887,20000.0
2013-06-18 11:30:00,78.73,78.8,78.66,78.7,21000.0,60.5887,60.6426,60.5349,60.5656,21000.0
2013-06-18 11:35:00,78.69,78.81,78.69,78.76,12600.0,60.5579,60.6503,60.5579,60.6118,12600.0
2013-06-18 11:40:00,78.74,78.81,78.74,78.77,25600.0,60.5964,60.6503,60.5964,60.6195,25600.0
2013-06-18 11:45:00,78.74,78.79,78.61,78.61,27800.0,60.5964,60.6349,60.4964,60.4964,27800.0
2013-06-18 11:50:00,78.61,78.66,78.58,78.66,10200.0,60.4964,60.5349,60.4733,60.5349,10200.0
2013-06-18 11:55:00,78.66,78.66,78.57,78.58,16600.0,60.5349,60.5349,60.4656,60.4733,16600.0
2013-06-18 12:00:00,78.61,78.64,78.55,78.63,19400.0,60.4964,60.5195,60.4502,60.5118,19400.0
2013-06-18 12:05:00,78.63,78.63,78.57,78.63,20400.0,60.5118,60.5118,60.4656,60.5118,20400.0
2013-06-18 12:10:00,78.63,78.64,78.56,78.64,7600.0,60.5118,60.5195,60.4579,60.5195,7600.0
2013-06-18 12:15:00,78.64,78.74,78.64,78.69,17600.0,60.5195,60.5964,60.5195,60.5579,17600.0
2013-06-18 12:20:00,78.7,78.72,78.64,78.67,8200.0,60.5656,60.581,60.5195,60.5426,8200.0
2013-06-18 12:25:00,78.67,78.72,78.66,78.68,30600.0,60.5426,60.581,60.5349,60.5503,30600.0
2013-06-18 12:30:00,78.68,78.73,78.66,78.7,10600.0,60.5503,60.5887,60.5349,60.5656,10600.0
2013-06-18 12:35:00,78.68,78.8,78.68,78.77,10400.0,60.5503,60.6426,60.5503,60.6195,10400.0
2013-06-18 12:40:00,78.76,78.82,78.7,78.82,16000.0,60.6118,60.658,60.5656,60.658,16000.0
2013-06-18 12:45:00,78.83,78.86,78.8,78.81,4400.0,60.6657,60.6888,60.6426,60.6503,4400.0
2013-06-18 12:50:00,78.82,78.88,78.81,78.85,20000.0,60.658,60.7042,60.6503,60.6811,20000.0
2013-06-18 12:55:00,78.86,78.92,78.85,78.88,13600.0,60.6888,60.7349,60.6811,60.7042,13600.0
2013-06-18 13:00:00,78.86,78.89,78.71,78.75,7000.0,60.6888,60.7119,60.5733,60.6041,7000.0
2013-06-18 13:05:00,78.75,78.76,78.72,78.74,6000.0,60.6041,60.6118,60.581,60.5964,6000.0
2013-06-18 13:10:00,78.72,78.77,78.7,78.74,5800.0,60.581,60.6195,60.5656,60.5964,5800.0
2013-06-18 13:15:00,78.74,78.74,78.63,78.7,10200.0,60.5964,60.5964,60.5118,60.5656,10200.0
2013-06-18 13:20:00,78.68,78.72,78.65,78.72,8400.0,60.5503,60.581,60.5272,60.581,8400.0
2013-06-18 13:25:00,78.72,78.73,78.67,78.69,9800.0,60.581,60.5887,60.5426,60.5579,9800.0
2013-06-18 13:30:00,78.69,78.69,78.6,78.67,10800.0,60.5579,60.5579,60.4887,60.5426,10800.0
2013-06-18 13:35:00,78.61,78.75,78.61,78.65,12800.0,60.4964,60.6041,60.4964,60.5272,12800.0
2013-06-18 13:40:00,78.67,78.73,78.67,78.73,6000.0,60.5426,60.5887,60.5426,60.5887,6000.0
2013-06-18 13:45:00,78.73,78.81,78.71,78.77,5400.0,60.5887,60.6503,60.5733,60.6195,5400.0
2013-06-18 13:50:00,78.75,78.82,78.7,78.78,18600.0,60.6041,60.658,60.5656,60.6272,18600.0
2013-06-18 13:55:00,78.75,78.89,78.73,78.88,9000.0,60.6041,60.7119,60.5887,60.7042,9000.0
2013-06-18 14:00:00,78.87,78.89,78.75,78.84,20600.0,60.6965,60.7119,60.6041,60.6734,20600.0
2013-06-18 14:05:00,78.85,78.92,78.85,78.87,16200.0,60.6811,60.7349,60.6811,60.6965,16200.0
2013-06-18 14:10:00,78.88,78.92,78.84,78.84,13600.0,60.7042,60.7349,60.6734,60.6734,13600.0
2013-06-18 14:15:00,78.83,78.86,78.78,78.78,12800.0,60.6657,60.6888,60.6272,60.6272,12800.0
2013-06-18 14:20:00,78.79,78.83,78.75,78.83,12200.0,60.6349,60.6657,60.6041,60.6657,12200.0
2013-06-18 14:25:00,78.82,78.84,78.75,78.79,17000.0,60.658,60.6734,60.6041,60.6349,17000.0
2013-06-18 14:30:00,78.81,78.87,78.8,78.87,7200.0,60.6503,60.6965,60.6426,60.6965,7200.0
2013-06-18 14:35:00,78.86,78.86,78.77,78.81,7800.0,60.6888,60.6888,60.6195,60.6503,7800.0
2013-06-18 14:40:00,78.8,78.8,78.77,78.8,11400.0,60.6426,60.6426,60.6195,60.6426,11400.0
2013-06-18 14:45:00,78.81,78.94,78.8,78.89,15200.0,60.6503,60.7503,60.6426,60.7119,15200.0
2013-06-18 14:50:00,78.89,78.92,78.88,78.89,11800.0,60.7119,60.7349,60.7042,60.7119,11800.0
2013-06-18 14:55:00,78.9,78.98,78.88,78.98,20600.0,60.7196,60.7811,60.7042,60.7811,20600.0
2013-06-18 15:00:00,78.96,78.97,78.94,78.97,14200.0,60.7657,60.7734,60.7503,60.7734,14200.0
2013-06-18 15:05:00,78.98,79.0,78.89,78.98,21000.0,60.7811,60.7965,60.7119,60.7811,21000.0
2013-06-18 15:10:00,78.97,79.01,78.89,78.97,18200.0,60.7734,60.8042,60.7119,60.7734,18200.0
2013-06-18 15:15:00,78.93,78.99,78.85,78.99,22200.0,60.7426,60.7888,60.6811,60.7888,22200.0
2013-06-18 15:20:00,78.96,79.02,78.95,79.01,27000.0,60.7657,60.8119,60.758,60.8042,27000.0
2013-06-18 15:25:00,79.0,79.05,78.94,79.04,31000.0,60.7965,60.835,60.7503,60.8273,31000.0
2013-06-18 15:30:00,79.05,79.05,78.94,78.97,22400.0,60.835,60.835,60.7503,60.7734,22400.0
2013-06-18 15:35:00,78.97,78.97,78.88,78.92,24000.0,60.7734,60.7734,60.7042,60.7349,24000.0
2013-06-18 15:40:00,78.92,79.01,78.86,78.88,25200.0,60.7349,60.8042,60.6888,60.7042,25200.0
2013-06-18 15:45:00,78.86,78.95,78.83,78.89,33400.0,60.6888,60.758,60.6657,60.7119,33400.0
2013-06-18 15:50:00,78.88,78.91,78.77,78.83,38200.0,60.7042,60.7273,60.6195,60.6657,38200.0
2013-06-18 15:55:00,78.83,78.98,78.81,78.98,144600.0,60.6657,60.7811,60.6503,60.7811,144600.0
2013-06-19 09:30:00,78.92,79.1,78.82,78.82,43200.0,60.7349,60.8735,60.658,60.658,43200.0
2013-06-19 09:35:00,78.78,78.91,78.67,78.68,35000.0,60.6272,60.7273,60.5426,60.5503,35000.0
2013-06-19 09:40:00,78.72,78.72,78.52,78.67,31200.0,60.581,60.581,60.4271,60.5426,31200.0
2013-06-19 09:45:00,78.61,78.82,78.6,78.7,26600.0,60.4964,60.658,60.4887,60.5656,26600.0
2013-06-19 09:50:00,78.73,78.73,78.63,78.64,31600.0,60.5887,60.5887,60.5118,60.5195,31600.0
2013-06-19 09:55:00,78.66,78.7,78.35,78.37,26200.0,60.5349,60.5656,60.2963,60.3117,26200.0
2013-06-19 10:00:00,78.3,78.74,78.28,78.64,36600.0,60.2578,60.5964,60.2424,60.5195,36600.0
2013-06-19 10:05:00,78.64,78.78,78.58,78.72,18400.0,60.5195,60.6272,60.4733,60.581,18400.0
2013-06-19 10:10:00,78.74,78.83,78.72,78.75,57400.0,60.5964,60.6657,60.581,60.6041,57400.0
2013-06-19 10:15:00,78.73,78.91,78.73,78.91,16800.0,60.5887,60.7273,60.5887,60.7273,16800.0
2013-06-19 10:20:00,78.89,78.96,78.86,78.87,13400.0,60.7119,60.7657,60.6888,60.6965,13400.0
2013-06-19 10:25:00,78.87,79.0,78.84,78.85,27600.0,60.6965,60.7965,60.6734,60.6811,27600.0
2013-06-19 10:30:00,78.81,78.82,78.66,78.78,62400.0,60.6503,60.658,60.5349,60.6272,62400.0
2013-06-19 10:35:00,78.8,78.8,78.7,78.8,14400.0,60.6426,60.6426,60.5656,60.6426,14400.0
2013-06-19 10:40:00,78.75,78.85,78.73,78.75,19400.0,60.6041,60.6811,60.5887,60.6041,19400.0
2013-06-19 10:45:00,78.76,78.8,78.7,78.76,45600.0,60.6118,60.6426,60.5656,60.6118,45600.0
2013-06-19 10:50:00,78.78,78.79,78.61,78.61,22400.0,60.6272,60.6349,60.4964,60.4964,22400.0
2013-06-19 10:55:00,78.63,78.67,78.57,78.63,15200.0,60.5118,60.5426,60.4656,60.5118,15200.0
2013-06-19 11:00:00,78.64,78.67,78.57,78.64,18200.0,60.5195,60.5426,60.4656,60.5195,18200.0
2013-06-19 11:05:00,78.69,78.69,78.58,78.58,9200.0,60.5579,60.5579,60.4733,60.4733,9200.0
2013-06-19 11:10:00,78.6,78.72,78.6,78.6,17400.0,60.4887,60.581,60.4887,60.4887,17400.0
2013-06-19 11:15:00,78.6,78.71,78.59,78.7,9200.0,60.4887,60.5733,60.481,60.5656,9200.0
2013-06-19 11:20:00,78.72,78.72,78.6,78.66,15200.0,60.581,60.581,60.4887,60.5349,15200.0
2013-06-19 11:25:00,78.64,78.76,78.63,78.73,16000.0,60.5195,60.6118,60.5118,60.5887,16000.0
2013-06-19 11:30:00,78.74,78.8,78.66,78.78,20600.0,60.5964,60.6426,60.5349,60.6272,20600.0
2013-06-19 11:35:00,78.79,78.84,78.66,78.69,12400.0,60.6349,60.6734,60.5349,60.5579,12400.0
2013-06-19 11:40:00,78.67,78.74,78.66,78.74,13800.0,60.5426,60.5964,60.5349,60.5964,13800.0
2013-06-19 11:45:00,78.73,78.74,78.6,78.64,38800.0,60.5887,60.5964,60.4887,60.5195,38800.0
2013-06-19 11:50:00,78.65,78.71,78.61,78.63,24000.0,60.5272,60.5733,60.4964,60.5118,24000.0
2013-06-19 11:55:00,78.66,78.67,78.54,78.54,12200.0,60.5349,60.5426,60.4425,60.4425,12200.0
2013-06-19 12:00:00,78.55,78.56,78.51,78.52,14400.0,60.4502,60.4579,60.4194,60.4271,14400.0
2013-06-19 12:05:00,78.51,78.56,78.46,78.46,5600.0,60.4194,60.4579,60.3809,60.3809,5600.0
2013-06-19 12:10:00,78.49,78.51,78.44,78.51,12400.0,60.404,60.4194,60.3656,60.4194,12400.0
2013-06-19 12:15:00,78.5,78.51,78.37,78.37,10000.0,60.4117,60.4194,60.3117,60.3117,10000.0
2013-06-19 12:20:00,78.38,78.39,78.3,78.37,51200.0,60.3194,60.3271,60.2578,60.3117,51200.0
2013-06-19 12:25:00,78.38,78.45,78.33,78.45,15200.0,60.3194,60.3732,60.2809,60.3732,15200.0
2013-06-19 12:30:00,78.44,78.47,78.41,78.43,13600.0,60.3656,60.3886,60.3425,60.3579,13600.0
2013-06-19 12:35:00,78.45,78.48,78.41,78.46,10600.0,60.3732,60.3963,60.3425,60.3809,10600.0
2013-06-19 12:40:00,78.47,78.53,78.46,78.53,10000.0,60.3886,60.4348,60.3809,60.4348,10000.0
2013-06-19 12:45:00,78.51,78.56,78.51,78.54,7600.0,60.4194,60.4579,60.4194,60.4425,7600.0
2013-06-19 12:50:00,78.5,78.52,78.46,78.51,8000.0,60.4117,60.4271,60.3809,60.4194,8000.0
2013-06-19 12:55:00,78.49,78.51,78.44,78.44,3600.0,60.404,60.4194,60.3656,60.3656,3600.0
2013-06-19 13:00:00,78.46,78.47,78.37,78.39,8800.0,60.3809,60.3886,60.3117,60.3271,8800.0
2013-06-19 13:05:00,78.39,78.49,78.39,78.49,5600.0,60.3271,60.404,60.3271,60.404,5600.0
2013-06-19 13:10:00,78.5,78.57,78.49,78.55,9400.0,60.4117,60.4656,60.404,60.4502,9400.0
2013-06-19 13:15:00,78.52,78.55,78.45,78.5,10200.0,60.4271,60.4502,60.3732,60.4117,10200.0
2013-06-19 13:20:00,78.48,78.51,78.43,78.46,5400.0,60.3963,60.4194,60.3579,60.3809,5400.0
2013-06-19 13:25:00,78.43,78.5,78.42,78.5,7400.0,60.3579,60.4117,60.3502,60.4117,7400.0
2013-06-19 13:30:00,78.5,78.52,78.47,78.47,14000.0,60.4117,60.4271,60.3886,60.3886,14000.0
2013-06-19 13:35:00,78.47,78.47,78.42,78.43,7000.0,60.3886,60.3886,60.3502,60.3579,7000.0
2013-06-19 13:40:00,78.42,78.48,78.42,78.45,3000.0,60.3502,60.3963,60.3502,60.3732,3000.0
2013-06-19 13:45:00,78.45,78.49,78.45,78.47,9000.0,60.3732,60.404,60.3732,60.3886,9000.0
2013-06-19 13:50:00,78.49,78.58,78.49,78.57,6200.0,60.404,60.4733,60.404,60.4656,6200.0
2013-06-19 13:55:00,78.59,78.71,78.58,78.7,14000.0,60.481,60.5733,60.4733,60.5656,14000.0
2013-06-19 14:00:00,78.74,78.86,78.2,78.2,39600.0,60.5964,60.6888,60.1809,60.1809,39600.0
2013-06-19 14:05:00,78.2,78.42,78.18,78.36,24400.0,60.1809,60.3502,60.1655,60.304,24400.0
2013-06-19 14:10:00,78.36,78.64,78.28,78.54,51200.0,60.304,60.5195,60.2424,60.4425,51200.0
2013-06-19 14:15:00,78.56,78.7,78.5,78.56,27000.0,60.4579,60.5656,60.4117,60.4579,27000.0
2013-06-19 14:20:00,78.53,78.58,78.36,78.38,39800.0,60.4348,60.4733,60.304,60.3194,39800.0
2013-06-19 14:25:00,78.39,78.51,78.3,78.51,15400.0,60.3271,60.4194,60.2578,60.4194,15400.0
2013-06-19 14:30:00,78.49,78.5,78.29,78.34,19000.0,60.404,60.4117,60.2501,60.2886,19000.0
2013-06-19 14:35:00,78.31,78.7,78.31,78.69,44400.0,60.2655,60.5656,60.2655,60.5579,44400.0
2013-06-19 14:40:00,78.58,78.87,78.49,78.7,45200.0,60.4733,60.6965,60.404,60.5656,45200.0
2013-06-19 14:45:00,78.71,78.72,78.35,78.55,37400.0,60.5733,60.581,60.2963,60.4502,37400.0
2013-06-19 14:50:00,78.49,78.52,78.3,78.41,37600.0,60.404,60.4271,60.2578,60.3425,37600.0
2013-06-19 14:55:00,78.4,78.4,78.01,78.14,48200.0,60.3348,60.3348,60.0346,60.1347,48200.0
2013-06-19 15:00:00,78.1,78.3,78.03,78.24,26600.0,60.1039,60.2578,60.05,60.2116,26600.0
2013-06-19 15:05:00,78.22,78.31,78.06,78.16,35200.0,60.1962,60.2655,60.0731,60.1501,35200.0
2013-06-19 15:10:00,78.1,78.26,78.03,78.11,33800.0,60.1039,60.227,60.05,60.1116,33800.0
2013-06-19 15:15:00,78.16,78.31,78.06,78.08,58000.0,60.1501,60.2655,60.0731,60.0885,58000.0
2013-06-19 15:20:00,78.12,78.42,78.12,78.4,51400.0,60.1193,60.3502,60.1193,60.3348,51400.0
2013-06-19 15:25:00,78.38,78.61,78.33,78.56,72600.0,60.3194,60.4964,60.2809,60.4579,72600.0
2013-06-19 15:30:00,78.59,78.61,78.35,78.35,75000.0,60.481,60.4964,60.2963,60.2963,75000.0
2013-06-19 15:35:00,78.35,78.51,78.31,78.31,40800.0,60.2963,60.4194,60.2655,60.2655,40800.0
2013-06-19 15:40:00,78.33,78.39,78.15,78.15,48600.0,60.2809,60.3271,60.1424,60.1424,48600.0
2013-06-19 15:45:00,78.2,78.2,77.83,77.94,67800.0,60.1809,60.1809,59.8961,59.9808,67800.0
2013-06-19 15:50:00,77.95,78.11,77.83,78.11,83000.0,59.9885,60.1116,59.8961,60.1116,83000.0
2013-06-19 15:55:00,78.08,78.08,77.82,77.82,141200.0,60.0885,60.0885,59.8884,59.8884,141200.0
2013-06-20 09:30:00,77.03,77.03,76.58,76.73,134400.0,59.2805,59.2805,58.9341,59.0496,134400.0
2013-06-20 09:35:00,76.71,76.79,76.36,76.69,77400.0,59.0342,59.0958,58.7648,59.0188,77400.0
2013-06-20 09:40:00,76.71,77.05,76.51,77.05,45200.0,59.0342,59.2958,58.8803,59.2958,45200.0
2013-06-20 09:45:00,77.05,77.23,76.97,77.02,83600.0,59.2958,59.4344,59.2343,59.2728,83600.0
2013-06-20 09:50:00,77.02,77.25,76.96,77.19,58600.0,59.2728,59.4498,59.2266,59.4036,58600.0
2013-06-20 09:55:00,77.21,77.24,76.86,76.86,63600.0,59.419,59.4421,59.1496,59.1496,63600.0
2013-06-20 10:00:00,76.9,77.16,76.78,76.83,88600.0,59.1804,59.3805,59.0881,59.1265,88600.0
2013-06-20 10:05:00,76.81,77.1,76.77,77.06,39400.0,59.1111,59.3343,59.0804,59.3035,39400.0
2013-06-20 10:10:00,77.04,77.1,76.76,76.89,66600.0,59.2881,59.3343,59.0727,59.1727,66600.0
2013-06-20 10:15:00,76.89,76.91,76.51,76.83,58400.0,59.1727,59.1881,58.8803,59.1265,58400.0
2013-06-20 10:20:00,76.81,77.02,76.79,77.0,29000.0,59.1111,59.2728,59.0958,59.2574,29000.0
2013-06-20 10:25:00,77.0,77.1,76.92,77.0,36800.0,59.2574,59.3343,59.1958,59.2574,36800.0
2013-06-20 10:30:00,77.0,77.0,76.77,76.77,33400.0,59.2574,59.2574,59.0804,59.0804,33400.0
2013-06-20 10:35:00,76.77,76.94,76.7,76.88,28000.0,59.0804,59.2112,59.0265,59.165,28000.0
2013-06-20 10:40:00,76.85,77.08,76.83,77.08,17000.0,59.1419,59.3189,59.1265,59.3189,17000.0
2013-06-20 10:45:00,77.05,77.19,76.95,77.17,29600.0,59.2958,59.4036,59.2189,59.3882,29600.0
2013-06-20 10:50:00,77.16,77.32,77.11,77.3,35200.0,59.3805,59.5036,59.342,59.4882,35200.0
2013-06-20 10:55:00,77.3,77.41,77.26,77.3,46400.0,59.4882,59.5729,59.4575,59.4882,46400.0
2013-06-20 11:00:00,77.26,77.3,77.07,77.07,46400.0,59.4575,59.4882,59.3112,59.3112,46400.0
2013-06-20 11:05:00,77.08,77.15,77.0,77.01,27800.0,59.3189,59.3728,59.2574,59.2651,27800.0
2013-06-20 11:10:00,77.0,77.06,76.96,76.98,207000.0,59.2574,59.3035,59.2266,59.242,207000.0
2013-06-20 11:15:00,76.97,77.0,76.81,76.88,36400.0,59.2343,59.2574,59.1111,59.165,36400.0
2013-06-20 11:20:00,76.89,77.0,76.84,76.86,26000.0,59.1727,59.2574,59.1342,59.1496,26000.0
2013-06-20 11:25:00,76.86,77.0,76.86,76.94,28600.0,59.1496,59.2574,59.1496,59.2112,28600.0
2013-06-20 11:30:00,76.99,77.0,76.82,76.88,98000.0,59.2497,59.2574,59.1188,59.165,98000.0
2013-06-20 11:35:00,76.88,76.99,76.88,76.98,41200.0,59.165,59.2497,59.165,59.242,41200.0
2013-06-20 11:40:00,76.98,77.0,76.89,76.96,41400.0,59.242,59.2574,59.1727,59.2266,41400.0
2013-06-20 11:45:00,76.96,76.98,76.88,76.97,119200.0,59.2266,59.242,59.165,59.2343,119200.0
2013-06-20 11:50:00,76.97,77.02,76.96,77.02,34800.0,59.2343,59.2728,59.2266,59.2728,34800.0
2013-06-20 11:55:00,77.02,77.05,76.92,76.92,36400.0,59.2728,59.2958,59.1958,59.1958,36400.0
2013-06-20 12:00:00,76.95,77.07,76.92,76.97,26800.0,59.2189,59.3112,59.1958,59.2343,26800.0
2013-06-20 12:05:00,76.96,77.13,76.94,77.08,19600.0,59.2266,59.3574,59.2112,59.3189,19600.0
2013-06-20 12:10:00,77.13,77.18,77.06,77.11,24200.0,59.3574,59.3959,59.3035,59.342,24200.0
2013-06-20 12:15:00,77.13,77.22,77.0,77.19,32600.0,59.3574,59.4267,59.2574,59.4036,32600.0
2013-06-20 12:20:00,77.19,77.2,77.1,77.17,21800.0,59.4036,59.4113,59.3343,59.3882,21800.0
2013-06-20 12:25:00,77.23,77.27,77.04,77.14,52200.0,59.4344,59.4651,59.2881,59.3651,52200.0
2013-06-20 12:30:00,77.13,77.27,77.11,77.11,31800.0,59.3574,59.4651,59.342,59.342,31800.0
2013-06-20 12:35:00,77.13,77.17,77.08,77.12,18200.0,59.3574,59.3882,59.3189,59.3497,18200.0
2013-06-20 12:40:00,77.11,77.2,77.08,77.2,13200.0,59.342,59.4113,59.3189,59.4113,13200.0
2013-06-20 12:45:00,77.2,77.21,77.1,77.11,24800.0,59.4113,59.419,59.3343,59.342,24800.0
2013-06-20 12:50:00,77.14,77.17,77.02,77.06,30600.0,59.3651,59.3882,59.2728,59.3035,30600.0
2013-06-20 12:55:00,77.06,77.13,77.06,77.11,15400.0,59.3035,59.3574,59.3035,59.342,15400.0
2013-06-20 13:00:00,77.1,77.11,76.96,76.96,19600.0,59.3343,59.342,59.2266,59.2266,19600.0
2013-06-20 13:05:00,76.99,77.08,76.97,77.08,16000.0,59.2497,59.3189,59.2343,59.3189,16000.0
2013-06-20 13:10:00,77.08,77.11,76.99,77.0,19400.0,59.3189,59.342,59.2497,59.2574,19400.0
2013-06-20 13:15:00,76.99,77.01,76.79,76.86,40800.0,59.2497,59.2651,59.0958,59.1496,40800.0
2013-06-20 13:20:00,76.86,76.94,76.79,76.85,29200.0,59.1496,59.2112,59.0958,59.1419,29200.0
2013-06-20 13:25:00,76.88,76.94,76.83,76.89,22000.0,59.165,59.2112,59.1265,59.1727,22000.0
2013-06-20 13:30:00,76.92,76.99,76.86,76.99,27200.0,59.1958,59.2497,59.1496,59.2497,27200.0
2013-06-20 13:35:00,76.97,76.99,76.89,76.92,23400.0,59.2343,59.2497,59.1727,59.1958,23400.0
2013-06-20 13:40:00,76.93,77.07,76.89,77.02,14600.0,59.2035,59.3112,59.1727,59.2728,14600.0
2013-06-20 13:45:00,77.0,77.1,76.95,77.05,23800.0,59.2574,59.3343,59.2189,59.2958,23800.0
2013-06-20 13:50:00,77.0,77.05,76.93,77.0,32200.0,59.2574,59.2958,59.2035,59.2574,32200.0
2013-06-20 13:55:00,76.96,76.97,76.83,76.97,20800.0,59.2266,59.2343,59.1265,59.2343,20800.0
2013-06-20 14:00:00,76.96,76.98,76.77,76.94,37400.0,59.2266,59.242,59.0804,59.2112,37400.0
2013-06-20 14:05:00,76.94,76.98,76.85,76.85,18400.0,59.2112,59.242,59.1419,59.1419,18400.0
2013-06-20 14:10:00,76.85,76.88,76.71,76.77,40200.0,59.1419,59.165,59.0342,59.0804,40200.0
2013-06-20 14:15:00,76.77,76.93,76.74,76.88,34400.0,59.0804,59.2035,59.0573,59.165,34400.0
2013-06-20 14:20:00,76.89,76.91,76.61,76.64,72400.0,59.1727,59.1881,58.9572,58.9803,72400.0
2013-06-20 14:25:00,76.65,76.7,76.32,76.35,169600.0,58.988,59.0265,58.7341,58.7571,169600.0
2013-06-20 14:30:00,76.35,76.38,76.22,76.3,81200.0,58.7571,58.7802,58.6571,58.7187,81200.0
2013-06-20 14:35:00,76.27,76.47,76.25,76.44,46400.0,58.6956,58.8495,58.6802,58.8264,46400.0
2013-06-20 14:40:00,76.46,76.54,76.45,76.52,26600.0,58.8418,58.9034,58.8341,58.888,26600.0
2013-06-20 14:45:00,76.53,76.56,76.47,76.5,34000.0,58.8957,58.9187,58.8495,58.8726,34000.0
2013-06-20 14:50:00,76.49,76.5,76.35,76.37,47000.0,58.8649,58.8726,58.7571,58.7725,47000.0
2013-06-20 14:55:00,76.37,76.44,76.24,76.3,76200.0,58.7725,58.8264,58.6725,58.7187,76200.0
2013-06-20 15:00:00,76.32,76.47,76.3,76.31,97600.0,58.7341,58.8495,58.7187,58.7264,97600.0
2013-06-20 15:05:00,76.32,76.57,76.32,76.54,32400.0,58.7341,58.9264,58.7341,58.9034,32400.0
2013-06-20 15:10:00,76.56,76.57,76.42,76.53,97200.0,58.9187,58.9264,58.811,58.8957,97200.0
2013-06-20 15:15:00,76.51,76.58,76.47,76.47,89200.0,58.8803,58.9341,58.8495,58.8495,89200.0
2013-06-20 15:20:00,76.45,76.53,76.37,76.5,142200.0,58.8341,58.8957,58.7725,58.8726,142200.0
2013-06-20 15:25:00,76.51,76.55,76.48,76.55,41200.0,58.8803,58.9111,58.8572,58.9111,41200.0
2013-06-20 15:30:00,76.53,76.56,76.5,76.54,111600.0,58.8957,58.9187,58.8726,58.9034,111600.0
2013-06-20 15:35:00,76.55,76.58,76.51,76.57,111600.0,58.9111,58.9341,58.8803,58.9264,111600.0
2013-06-20 15:40:00,76.57,76.64,76.56,76.61,125200.0,58.9264,58.9803,58.9187,58.9572,125200.0
2013-06-20 15:45:00,76.61,76.63,76.49,76.57,125200.0,58.9572,58.9726,58.8649,58.9264,125200.0
2013-06-20 15:50:00,76.55,76.74,76.53,76.7,121600.0,58.9111,59.0573,58.8957,59.0265,121600.0
2013-06-20 15:55:00,76.7,76.92,76.62,76.62,272200.0,59.0265,59.1958,58.9649,58.9649,272200.0
2013-06-21 09:30:00,77.21,77.26,76.92,76.92,1136200.0,59.419,59.4575,59.1958,59.1958,1136200.0
2013-06-21 09:35:00,76.92,77.0,76.64,76.67,43200.0,59.1958,59.2574,58.9803,59.0034,43200.0
2013-06-21 09:40:00,76.73,76.82,76.63,76.73,43400.0,59.0496,59.1188,58.9726,59.0496,43400.0
2013-06-21 09:45:00,76.81,76.88,76.57,76.8,41400.0,59.1111,59.165,58.9264,59.1034,41400.0
2013-06-21 09:50:00,76.8,76.83,76.48,76.63,56400.0,59.1034,59.1265,58.8572,58.9726,56400.0
2013-06-21 09:55:00,76.64,76.98,76.64,76.83,93200.0,58.9803,59.242,58.9803,59.1265,93200.0
2013-06-21 10:00:00,76.83,77.02,76.82,76.95,61400.0,59.1265,59.2728,59.1188,59.2189,61400.0
2013-06-21 10:05:00,76.91,76.91,76.71,76.78,100200.0,59.1881,59.1881,59.0342,59.0881,100200.0
2013-06-21 10:10:00,76.75,76.75,76.52,76.52,55800.0,59.065,59.065,58.888,58.888,55800.0
2013-06-21 10:15:00,76.55,76.61,76.49,76.61,46000.0,58.9111,58.9572,58.8649,58.9572,46000.0
2013-06-21 10:20:00,76.58,76.67,76.5,76.67,88800.0,58.9341,59.0034,58.8726,59.0034,88800.0
2013-06-21 10:25:00,76.67,76.67,76.51,76.58,36800.0,59.0034,59.0034,58.8803,58.9341,36800.0
2013-06-21 10:30:00,76.6,76.6,76.25,76.31,56400.0,58.9495,58.9495,58.6802,58.7264,56400.0
2013-06-21 10:35:00,76.31,76.32,76.17,76.31,39200.0,58.7264,58.7341,58.6186,58.7264,39200.0
2013-06-21 10:40:00,76.31,76.41,76.12,76.41,35200.0,58.7264,58.8033,58.5801,58.8033,35200.0
2013-06-21 10:45:00,76.41,76.61,76.41,76.52,29400.0,58.8033,58.9572,58.8033,58.888,29400.0
2013-06-21 10:50:00,76.51,76.61,76.41,76.55,29400.0,58.8803,58.9572,58.8033,58.9111,29400.0
2013-06-21 10:55:00,76.55,76.58,76.38,76.49,39800.0,58.9111,58.9341,58.7802,58.8649,39800.0
2013-06-21 11:00:00,76.47,76.61,76.37,76.44,45000.0,58.8495,58.9572,58.7725,58.8264,45000.0
2013-06-21 11:05:00,76.41,76.63,76.3,76.56,35600.0,58.8033,58.9726,58.7187,58.9187,35600.0
2013-06-21 11:10:00,76.53,76.53,76.33,76.36,21200.0,58.8957,58.8957,58.7417,58.7648,21200.0
2013-06-21 11:15:00,76.38,76.58,76.33,76.54,27800.0,58.7802,58.9341,58.7417,58.9034,27800.0
2013-06-21 11:20:00,76.53,76.53,76.29,76.35,38600.0,58.8957,58.8957,58.711,58.7571,38600.0
2013-06-21 11:25:00,76.33,76.33,76.06,76.22,54000.0,58.7417,58.7417,58.534,58.6571,54000.0
2013-06-21 11:30:00,76.21,76.21,75.9,76.03,76800.0,58.6494,58.6494,58.4108,58.5109,76800.0
2013-06-21 11:35:00,76.04,76.25,76.01,76.01,22800.0,58.5186,58.6802,58.4955,58.4955,22800.0
2013-06-21 11:40:00,76.0,76.13,75.91,76.02,37800.0,58.4878,58.5878,58.4185,58.5032,37800.0
2013-06-21 11:45:00,76.05,76.15,75.99,76.08,34000.0,58.5263,58.6032,58.4801,58.5494,34000.0
2013-06-21 11:50:00,76.1,76.1,75.92,75.96,32400.0,58.5647,58.5647,58.4262,58.457,32400.0
2013-06-21 11:55:00,75.99,76.08,75.94,75.95,46400.0,58.4801,58.5494,58.4416,58.4493,46400.0
2013-06-21 12:00:00,75.96,76.22,75.96,76.22,39800.0,58.457,58.6571,58.457,58.6571,39800.0
2013-06-21 12:05:00,76.22,76.24,76.07,76.08,53400.0,58.6571,58.6725,58.5417,58.5494,53400.0
2013-06-21 12:10:00,76.07,76.14,75.94,75.98,34000.0,58.5417,58.5955,58.4416,58.4724,34000.0
2013-06-21 12:15:00,75.99,76.08,75.9,75.96,29600.0,58.4801,58.5494,58.4108,58.457,29600.0
2013-06-21 12:20:00,75.98,75.99,75.73,75.76,65200.0,58.4724,58.4801,58.28,58.3031,65200.0
2013-06-21 12:25:00,75.76,75.9,75.75,75.9,35000.0,58.3031,58.4108,58.2954,58.4108,35000.0
2013-06-21 12:30:00,75.89,75.91,75.72,75.72,44200.0,58.4031,58.4185,58.2723,58.2723,44200.0
2013-06-21 12:35:00,75.71,75.83,75.66,75.71,38200.0,58.2646,58.357,58.2261,58.2646,38200.0
2013-06-21 12:40:00,75.71,76.0,75.67,75.96,50800.0,58.2646,58.4878,58.2338,58.457,50800.0
2013-06-21 12:45:00,75.96,76.3,75.92,76.28,38000.0,58.457,58.7187,58.4262,58.7033,38000.0
2013-06-21 12:50:00,76.3,76.3,76.05,76.14,47600.0,58.7187,58.7187,58.5263,58.5955,47600.0
2013-06-21 12:55:00,76.14,76.53,76.09,76.51,38400.0,58.5955,58.8957,58.557,58.8803,38400.0
2013-06-21 13:00:00,76.52,76.53,76.13,76.23,59000.0,58.888,58.8957,58.5878,58.6648,59000.0
2013-06-21 13:05:00,76.24,76.42,76.24,76.35,40200.0,58.6725,58.811,58.6725,58.7571,40200.0
2013-06-21 13:10:00,76.35,76.53,76.35,76.53,27400.0,58.7571,58.8957,58.7571,58.8957,27400.0
2013-06-21 13:15:00,76.53,76.59,76.33,76.33,38000.0,58.8957,58.9418,58.7417,58.7417,38000.0
2013-06-21 13:20:00,76.36,76.41,76.29,76.3,27400.0,58.7648,58.8033,58.711,58.7187,27400.0
2013-06-21 13:25:00,76.3,76.45,76.3,76.41,21400.0,58.7187,58.8341,58.7187,58.8033,21400.0
2013-06-21 13:30:00,76.41,76.45,76.31,76.39,26800.0,58.8033,58.8341,58.7264,58.7879,26800.0
2013-06-21 13:35:00,76.4,76.41,76.3,76.39,15800.0,58.7956,58.8033,58.7187,58.7879,15800.0
2013-06-21 13:40:00,76.42,76.45,76.29,76.39,20200.0,58.811,58.8341,58.711,58.7879,20200.0
2013-06-21 13:45:00,76.36,76.46,76.21,76.25,25800.0,58.7648,58.8418,58.6494,58.6802,25800.0
2013-06-21 13:50:00,76.22,76.22,75.94,75.95,36400.0,58.6571,58.6571,58.4416,58.4493,36400.0
2013-06-21 13:55:00,75.98,75.98,75.83,75.94,30600.0,58.4724,58.4724,58.357,58.4416,30600.0
2013-06-21 14:00:00,75.94,76.06,75.88,75.99,40600.0,58.4416,58.534,58.3954,58.4801,40600.0
2013-06-21 14:05:00,75.97,76.01,75.88,76.01,22600.0,58.4647,58.4955,58.3954,58.4955,22600.0
2013-06-21 14:10:00,76.02,76.14,76.02,76.1,36600.0,58.5032,58.5955,58.5032,58.5647,36600.0
2013-06-21 14:15:00,76.11,76.18,76.01,76.18,42000.0,58.5724,58.6263,58.4955,58.6263,42000.0
2013-06-21 14:20:00,76.18,76.18,76.06,76.08,14200.0,58.6263,58.6263,58.534,58.5494,14200.0
2013-06-21 14:25:00,76.12,76.28,76.09,76.24,18000.0,58.5801,58.7033,58.557,58.6725,18000.0
2013-06-21 14:30:00,76.28,76.28,76.11,76.23,24400.0,58.7033,58.7033,58.5724,58.6648,24400.0
2013-06-21 14:35:00,76.24,76.28,76.16,76.24,29000.0,58.6725,58.7033,58.6109,58.6725,29000.0
2013-06-21 14:40:00,76.27,76.27,76.14,76.21,39200.0,58.6956,58.6956,58.5955,58.6494,39200.0
2013-06-21 14:45:00,76.23,76.31,76.23,76.27,16800.0,58.6648,58.7264,58.6648,58.6956,16800.0
2013-06-21 14:50:00,76.28,76.33,76.19,76.25,19800.0,58.7033,58.7417,58.634,58.6802,19800.0
2013-06-21 14:55:00,76.23,76.36,76.14,76.36,26600.0,58.6648,58.7648,58.5955,58.7648,26600.0
2013-06-21 15:00:00,76.36,76.36,76.23,76.33,30800.0,58.7648,58.7648,58.6648,58.7417,30800.0
2013-06-21 15:05:00,76.33,76.46,76.31,76.38,51200.0,58.7417,58.8418,58.7264,58.7802,51200.0
2013-06-21 15:10:00,76.39,76.48,76.39,76.42,37200.0,58.7879,58.8572,58.7879,58.811,37200.0
2013-06-21 15:15:00,76.44,76.49,76.3,76.3,26200.0,58.8264,58.8649,58.7187,58.7187,26200.0
2013-06-21 15:20:00,76.3,76.48,76.27,76.47,47000.0,58.7187,58.8572,58.6956,58.8495,47000.0
2013-06-21 15:25:00,76.49,76.55,76.42,76.54,31000.0,58.8649,58.9111,58.811,58.9034,31000.0
2013-06-21 15:30:00,76.55,76.56,76.44,76.44,35400.0,58.9111,58.9187,58.8264,58.8264,35400.0
2013-06-21 15:35:00,76.44,76.46,76.39,76.45,55600.0,58.8264,58.8418,58.7879,58.8341,55600.0
2013-06-21 15:40:00,76.42,76.44,76.31,76.36,53600.0,58.811,58.8264,58.7264,58.7648,53600.0
2013-06-21 15:45:00,76.36,76.49,76.28,76.46,93000.0,58.7648,58.8649,58.7033,58.8418,93000.0
2013-06-21 15:50:00,76.45,76.46,76.23,76.31,69600.0,58.8341,58.8418,58.6648,58.7264,69600.0
2013-06-21 15:55:00,76.31,76.4,76.26,76.36,204200.0,58.7264,58.7956,58.6879,58.7648,204200.0
2013-06-24 09:30:00,75.3,75.32,74.78,74.86,222800.0,57.9491,57.9645,57.5489,57.6105,222800.0
2013-06-24 09:35:00,74.86,74.89,74.22,74.45,134400.0,57.6105,57.6336,57.1179,57.2949,134400.0
2013-06-24 09:40:00,74.44,74.81,74.39,74.75,86800.0,57.2872,57.572,57.2488,57.5258,86800.0
2013-06-24 09:45:00,74.75,75.08,74.75,74.98,40600.0,57.5258,57.7798,57.5258,57.7028,40600.0
2013-06-24 09:50:00,75.0,75.07,74.8,74.88,52600.0,57.7182,57.7721,57.5643,57.6259,52600.0
2013-06-24 09:55:00,74.85,74.92,74.75,74.83,61200.0,57.6028,57.6566,57.5258,57.5874,61200.0
2013-06-24 10:00:00,74.83,74.83,74.61,74.81,46200.0,57.5874,57.5874,57.4181,57.572,46200.0
2013-06-24 10:05:00,74.79,74.9,74.72,74.88,57400.0,57.5566,57.6413,57.5027,57.6259,57400.0
2013-06-24 10:10:00,74.86,74.92,74.69,74.82,36600.0,57.6105,57.6566,57.4796,57.5797,36600.0
2013-06-24 10:15:00,74.79,74.9,74.72,74.77,35800.0,57.5566,57.6413,57.5027,57.5412,35800.0
2013-06-24 10:20:00,74.77,74.78,74.62,74.65,68600.0,57.5412,57.5489,57.4258,57.4489,68600.0
2013-06-24 10:25:00,74.62,74.72,74.6,74.63,47200.0,57.4258,57.5027,57.4104,57.4335,47200.0
2013-06-24 10:30:00,74.63,74.75,74.51,74.57,43600.0,57.4335,57.5258,57.3411,57.3873,43600.0
2013-06-24 10:35:00,74.61,74.72,74.61,74.7,47800.0,57.4181,57.5027,57.4181,57.4873,47800.0
2013-06-24 10:40:00,74.69,74.75,74.65,74.7,47400.0,57.4796,57.5258,57.4489,57.4873,47400.0
2013-06-24 10:45:00,74.7,74.73,74.64,74.69,60000.0,57.4873,57.5104,57.4412,57.4796,60000.0
2013-06-24 10:50:00,74.69,74.75,74.66,74.75,107600.0,57.4796,57.5258,57.4566,57.5258,107600.0
2013-06-24 10:55:00,74.75,74.92,74.72,74.83,69200.0,57.5258,57.6566,57.5027,57.5874,69200.0
2013-06-24 11:00:00,74.8,74.86,74.73,74.77,47600.0,57.5643,57.6105,57.5104,57.5412,47600.0
2013-06-24 11:05:00,74.75,74.81,74.73,74.77,56400.0,57.5258,57.572,57.5104,57.5412,56400.0
2013-06-24 11:10:00,74.77,74.81,74.7,74.73,40200.0,57.5412,57.572,57.4873,57.5104,40200.0
2013-06-24 11:15:00,74.71,74.78,74.65,74.72,83800.0,57.495,57.5489,57.4489,57.5027,83800.0
2013-06-24 11:20:00,74.74,74.75,74.57,74.61,60000.0,57.5181,57.5258,57.3873,57.4181,60000.0
2013-06-24 11:25:00,74.63,74.7,74.6,74.7,73200.0,57.4335,57.4873,57.4104,57.4873,73200.0
2013-06-24 11:30:00,74.68,74.78,74.68,74.73,45400.0,57.4719,57.5489,57.4719,57.5104,45400.0
2013-06-24 11:35:00,74.74,74.83,74.66,74.83,31600.0,57.5181,57.5874,57.4566,57.5874,31600.0
2013-06-24 11:40:00,74.83,74.92,74.75,74.78,26800.0,57.5874,57.6566,57.5258,57.5489,26800.0
2013-06-24 11:45:00,74.77,74.8,74.7,74.8,68200.0,57.5412,57.5643,57.4873,57.5643,68200.0
2013-06-24 11:50:00,74.78,74.82,74.71,74.75,108200.0,57.5489,57.5797,57.495,57.5258,108200.0
2013-06-24 11:55:00,74.76,74.83,74.69,74.78,82000.0,57.5335,57.5874,57.4796,57.5489,82000.0
2013-06-24 12:00:00,74.78,74.84,74.53,74.6,55000.0,57.5489,57.5951,57.3565,57.4104,55000.0
2013-06-24 12:05:00,74.54,74.57,74.39,74.57,109800.0,57.3642,57.3873,57.2488,57.3873,109800.0
2013-06-24 12:10:00,74.58,74.64,74.5,74.59,18200.0,57.395,57.4412,57.3334,57.4027,18200.0
2013-06-24 12:15:00,74.57,74.62,74.51,74.51,23800.0,57.3873,57.4258,57.3411,57.3411,23800.0
2013-06-24 12:20:00,74.47,74.63,74.43,74.61,45000.0,57.3103,57.4335,57.2796,57.4181,45000.0
2013-06-24 12:25:00,74.63,74.85,74.51,74.75,53400.0,57.4335,57.6028,57.3411,57.5258,53400.0
2013-06-24 12:30:00,74.76,74.88,74.76,74.8,50600.0,57.5335,57.6259,57.5335,57.5643,50600.0
2013-06-24 12:35:00,74.78,74.86,74.73,74.8,55000.0,57.5489,57.6105,57.5104,57.5643,55000.0
2013-06-24 12:40:00,74.8,75.11,74.79,75.07,23800.0,57.5643,57.8029,57.5566,57.7721,23800.0
2013-06-24 12:45:00,75.06,75.15,74.94,74.95,24800.0,57.7644,57.8336,57.672,57.6797,24800.0
2013-06-24 12:50:00,74.93,75.21,74.92,75.17,32400.0,57.6643,57.8798,57.6566,57.849,32400.0
2013-06-24 12:55:00,75.19,75.26,75.08,75.21,41200.0,57.8644,57.9183,57.7798,57.8798,41200.0
2013-06-24 13:00:00,75.21,75.21,75.07,75.19,27800.0,57.8798,57.8798,57.7721,57.8644,27800.0
2013-06-24 13:05:00,75.21,75.21,74.92,74.97,33400.0,57.8798,57.8798,57.6566,57.6951,33400.0
2013-06-24 13:10:00,74.97,75.17,74.97,75.08,24000.0,57.6951,57.849,57.6951,57.7798,24000.0
2013-06-24 13:15:00,75.09,75.19,75.06,75.19,36800.0,57.7875,57.8644,57.7644,57.8644,36800.0
2013-06-24 13:20:00,75.19,75.21,75.07,75.14,21400.0,57.8644,57.8798,57.7721,57.826,21400.0
2013-06-24 13:25:00,75.16,75.16,74.92,75.0,30000.0,57.8413,57.8413,57.6566,57.7182,30000.0
2013-06-24 13:30:00,75.0,75.14,75.0,75.11,29000.0,57.7182,57.826,57.7182,57.8029,29000.0
2013-06-24 13:35:00,75.12,75.2,75.1,75.14,27400.0,57.8106,57.8721,57.7952,57.826,27400.0
2013-06-24 13:40:00,75.14,75.17,75.06,75.14,50000.0,57.826,57.849,57.7644,57.826,50000.0
2013-06-24 13:45:00,75.15,75.15,74.91,74.92,33400.0,57.8336,57.8336,57.6489,57.6566,33400.0
2013-06-24 13:50:00,74.93,74.98,74.88,74.97,26800.0,57.6643,57.7028,57.6259,57.6951,26800.0
2013-06-24 13:55:00,74.97,75.11,74.9,75.08,31600.0,57.6951,57.8029,57.6413,57.7798,31600.0
2013-06-24 14:00:00,75.11,75.19,74.97,75.13,70000.0,57.8029,57.8644,57.6951,57.8183,70000.0
2013-06-24 14:05:00,75.16,75.32,75.15,75.28,67200.0,57.8413,57.9645,57.8336,57.9337,67200.0
2013-06-24 14:10:00,75.3,75.42,75.14,75.14,39400.0,57.9491,58.0414,57.826,57.826,39400.0
2013-06-24 14:15:00,75.2,75.38,75.19,75.3,24200.0,57.8721,58.0106,57.8644,57.9491,24200.0
2013-06-24 14:20:00,75.3,75.44,75.18,75.24,32800.0,57.9491,58.0568,57.8567,57.9029,32800.0
2013-06-24 14:25:00,75.24,75.43,75.22,75.4,46600.0,57.9029,58.0491,57.8875,58.026,46600.0
2013-06-24 14:30:00,75.38,75.54,75.36,75.53,31400.0,58.0106,58.1338,57.9953,58.1261,31400.0
2013-06-24 14:35:00,75.54,75.54,75.46,75.5,32800.0,58.1338,58.1338,58.0722,58.103,32800.0
2013-06-24 14:40:00,75.51,75.52,75.26,75.27,52400.0,58.1107,58.1184,57.9183,57.926,52400.0
2013-06-24 14:45:00,75.28,75.41,75.19,75.34,47600.0,57.9337,58.0337,57.8644,57.9799,47600.0
2013-06-24 14:50:00,75.34,75.42,75.16,75.23,31600.0,57.9799,58.0414,57.8413,57.8952,31600.0
2013-06-24 14:55:00,75.21,75.21,74.96,75.0,55400.0,57.8798,57.8798,57.6874,57.7182,55400.0
2013-06-24 15:00:00,75.0,75.14,74.96,75.11,37600.0,57.7182,57.826,57.6874,57.8029,37600.0
2013-06-24 15:05:00,75.11,75.25,75.11,75.19,28200.0,57.8029,57.9106,57.8029,57.8644,28200.0
2013-06-24 15:10:00,75.19,75.2,75.08,75.08,28400.0,57.8644,57.8721,57.7798,57.7798,28400.0
2013-06-24 15:15:00,75.08,75.08,74.88,74.92,35400.0,57.7798,57.7798,57.6259,57.6566,35400.0
2013-06-24 15:20:00,74.89,75.13,74.89,75.11,48800.0,57.6336,57.8183,57.6336,57.8029,48800.0
2013-06-24 15:25:00,75.1,75.11,75.0,75.03,44000.0,57.7952,57.8029,57.7182,57.7413,44000.0
2013-06-24 15:30:00,75.03,75.15,74.99,75.02,47400.0,57.7413,57.8336,57.7105,57.7336,47400.0
2013-06-24 15:35:00,75.01,75.14,74.99,75.11,86400.0,57.7259,57.826,57.7105,57.8029,86400.0
2013-06-24 15:40:00,75.11,75.12,74.94,74.98,74200.0,57.8029,57.8106,57.672,57.7028,74200.0
2013-06-24 15:45:00,74.95,74.97,74.77,74.86,63200.0,57.6797,57.6951,57.5412,57.6105,63200.0
2013-06-24 15:50:00,74.85,75.0,74.83,74.97,78000.0,57.6028,57.7182,57.5874,57.6951,78000.0
2013-06-24 15:55:00,74.96,74.96,74.66,74.69,177600.0,57.6874,57.6874,57.4566,57.4796,177600.0
2013-06-25 09:30:00,75.51,75.53,75.27,75.27,79000.0,58.1107,58.1261,57.926,57.926,79000.0
2013-06-25 09:35:00,75.28,75.33,75.03,75.29,41600.0,57.9337,57.9722,57.7413,57.9414,41600.0
2013-06-25 09:40:00,75.27,75.47,75.2,75.46,41800.0,57.926,58.0799,57.8721,58.0722,41800.0
2013-06-25 09:45:00,75.41,75.45,75.13,75.21,28400.0,58.0337,58.0645,57.8183,57.8798,28400.0
2013-06-25 09:50:00,75.16,75.3,75.13,75.16,38200.0,57.8413,57.9491,57.8183,57.8413,38200.0
2013-06-25 09:55:00,75.21,75.48,75.11,75.48,34600.0,57.8798,58.0876,57.8029,58.0876,34600.0
2013-06-25 10:00:00,75.5,75.62,75.3,75.58,53200.0,58.103,58.1953,57.9491,58.1646,53200.0
2013-06-25 10:05:00,75.58,75.64,75.23,75.58,51400.0,58.1646,58.2107,57.8952,58.1646,51400.0
2013-06-25 10:10:00,75.6,75.67,75.46,75.61,48400.0,58.18,58.2338,58.0722,58.1877,48400.0
2013-06-25 10:15:00,75.63,75.67,75.16,75.34,33600.0,58.203,58.2338,57.8413,57.9799,33600.0
2013-06-25 10:20:00,75.38,75.56,75.38,75.55,25400.0,58.0106,58.1492,58.0106,58.1415,25400.0
2013-06-25 10:25:00,75.61,75.62,75.42,75.42,31400.0,58.1877,58.1953,58.0414,58.0414,31400.0
2013-06-25 10:30:00,75.49,75.5,75.35,75.46,28200.0,58.0953,58.103,57.9876,58.0722,28200.0
2013-06-25 10:35:00,75.46,75.57,75.35,75.57,26400.0,58.0722,58.1569,57.9876,58.1569,26400.0
2013-06-25 10:40:00,75.57,75.77,75.56,75.64,67200.0,58.1569,58.3108,58.1492,58.2107,67200.0
2013-06-25 10:45:00,75.66,75.86,75.66,75.83,41200.0,58.2261,58.38,58.2261,58.357,41200.0
2013-06-25 10:50:00,75.86,75.96,75.83,75.92,32400.0,58.38,58.457,58.357,58.4262,32400.0
2013-06-25 10:55:00,75.96,76.06,75.96,76.04,35800.0,58.457,58.534,58.457,58.5186,35800.0
2013-06-25 11:00:00,76.04,76.05,75.93,76.01,39400.0,58.5186,58.5263,58.4339,58.4955,39400.0
2013-06-25 11:05:00,76.02,76.09,75.97,76.03,29200.0,58.5032,58.557,58.4647,58.5109,29200.0
2013-06-25 11:10:00,76.1,76.15,76.01,76.11,63800.0,58.5647,58.6032,58.4955,58.5724,63800.0
2013-06-25 11:15:00,76.11,76.17,76.07,76.1,44600.0,58.5724,58.6186,58.5417,58.5647,44600.0
2013-06-25 11:20:00,76.11,76.17,76.08,76.08,54400.0,58.5724,58.6186,58.5494,58.5494,54400.0
2013-06-25 11:25:00,76.08,76.17,76.08,76.15,45800.0,58.5494,58.6186,58.5494,58.6032,45800.0
2013-06-25 11:30:00,76.15,76.17,76.07,76.11,153400.0,58.6032,58.6186,58.5417,58.5724,153400.0
2013-06-25 11:35:00,76.1,76.22,76.1,76.14,48200.0,58.5647,58.6571,58.5647,58.5955,48200.0
2013-06-25 11:40:00,76.14,76.26,76.08,76.22,41000.0,58.5955,58.6879,58.5494,58.6571,41000.0
2013-06-25 11:45:00,76.21,76.21,76.08,76.17,77800.0,58.6494,58.6494,58.5494,58.6186,77800.0
2013-06-25 11:50:00,76.19,76.26,76.13,76.13,22200.0,58.634,58.6879,58.5878,58.5878,22200.0
2013-06-25 11:55:00,76.14,76.31,76.13,76.29,29200.0,58.5955,58.7264,58.5878,58.711,29200.0
2013-06-25 12:00:00,76.29,76.3,76.14,76.15,27200.0,58.711,58.7187,58.5955,58.6032,27200.0
2013-06-25 12:05:00,76.15,76.31,76.15,76.21,48400.0,58.6032,58.7264,58.6032,58.6494,48400.0
2013-06-25 12:10:00,76.21,76.31,76.17,76.31,22800.0,58.6494,58.7264,58.6186,58.7264,22800.0
2013-06-25 12:15:00,76.31,76.31,76.2,76.25,23400.0,58.7264,58.7264,58.6417,58.6802,23400.0
2013-06-25 12:20:00,76.24,76.24,76.14,76.16,32800.0,58.6725,58.6725,58.5955,58.6109,32800.0
2013-06-25 12:25:00,76.16,76.19,76.12,76.18,30200.0,58.6109,58.634,58.5801,58.6263,30200.0
2013-06-25 12:30:00,76.19,76.36,76.19,76.35,22800.0,58.634,58.7648,58.634,58.7571,22800.0
2013-06-25 12:35:00,76.33,76.36,76.31,76.32,72400.0,58.7417,58.7648,58.7264,58.7341,72400.0
2013-06-25 12:40:00,76.32,76.33,76.2,76.29,33600.0,58.7341,58.7417,58.6417,58.711,33600.0
2013-06-25 12:45:00,76.3,76.32,76.2,76.24,22400.0,58.7187,58.7341,58.6417,58.6725,22400.0
2013-06-25 12:50:00,76.23,76.33,76.22,76.27,53800.0,58.6648,58.7417,58.6571,58.6956,53800.0
2013-06-25 12:55:00,76.26,76.3,76.22,76.3,30000.0,58.6879,58.7187,58.6571,58.7187,30000.0
2013-06-25 13:00:00,76.28,76.35,76.27,76.33,27800.0,58.7033,58.7571,58.6956,58.7417,27800.0
2013-06-25 13:05:00,76.37,76.39,76.26,76.3,44800.0,58.7725,58.7879,58.6879,58.7187,44800.0
2013-06-25 13:10:00,76.29,76.36,76.25,76.36,64400.0,58.711,58.7648,58.6802,58.7648,64400.0
2013-06-25 13:15:00,76.35,76.36,76.13,76.24,49200.0,58.7571,58.7648,58.5878,58.6725,49200.0
2013-06-25 13:20:00,76.25,76.25,76.11,76.16,41000.0,58.6802,58.6802,58.5724,58.6109,41000.0
2013-06-25 13:25:00,76.16,76.19,76.14,76.14,17800.0,58.6109,58.634,58.5955,58.5955,17800.0
2013-06-25 13:30:00,76.14,76.25,76.13,76.21,90200.0,58.5955,58.6802,58.5878,58.6494,90200.0
2013-06-25 13:35:00,76.21,76.26,76.17,76.22,16800.0,58.6494,58.6879,58.6186,58.6571,16800.0
2013-06-25 13:40:00,76.22,76.35,76.17,76.29,35600.0,58.6571,58.7571,58.6186,58.711,35600.0
2013-06-25 13:45:00,76.29,76.46,76.27,76.44,23400.0,58.711,58.8418,58.6956,58.8264,23400.0
2013-06-25 13:50:00,76.42,76.43,76.26,76.34,66600.0,58.811,58.8187,58.6879,58.7494,66600.0
2013-06-25 13:55:00,76.35,76.35,76.26,76.28,38800.0,58.7571,58.7571,58.6879,58.7033,38800.0
2013-06-25 14:00:00,76.25,76.3,76.19,76.27,87200.0,58.6802,58.7187,58.634,58.6956,87200.0
2013-06-25 14:05:00,76.27,76.41,76.26,76.32,33200.0,58.6956,58.8033,58.6879,58.7341,33200.0
2013-06-25 14:10:00,76.32,76.33,76.26,76.33,32600.0,58.7341,58.7417,58.6879,58.7417,32600.0
2013-06-25 14:15:00,76.32,76.36,76.27,76.3,32000.0,58.7341,58.7648,58.6956,58.7187,32000.0
2013-06-25 14:20:00,76.31,76.33,76.26,76.33,31400.0,58.7264,58.7417,58.6879,58.7417,31400.0
2013-06-25 14:25:00,76.33,76.38,76.29,76.36,32200.0,58.7417,58.7802,58.711,58.7648,32200.0
2013-06-25 14:30:00,76.36,76.47,76.33,76.45,38800.0,58.7648,58.8495,58.7417,58.8341,38800.0
2013-06-25 14:35:00,76.43,76.52,76.39,76.46,41400.0,58.8187,58.888,58.7879,58.8418,41400.0
2013-06-25 14:40:00,76.49,76.53,76.43,76.47,26200.0,58.8649,58.8957,58.8187,58.8495,26200.0
2013-06-25 14:45:00,76.46,76.55,76.46,76.5,36600.0,58.8418,58.9111,58.8418,58.8726,36600.0
2013-06-25 14:50:00,76.5,76.54,76.48,76.51,28200.0,58.8726,58.9034,58.8572,58.8803,28200.0
2013-06-25 14:55:00,76.51,76.58,76.42,76.5,53000.0,58.8803,58.9341,58.811,58.8726,53000.0
2013-06-25 15:00:00,76.52,76.6,76.5,76.54,55800.0,58.888,58.9495,58.8726,58.9034,55800.0
2013-06-25 15:05:00,76.55,76.6,76.51,76.59,38800.0,58.9111,58.9495,58.8803,58.9418,38800.0
2013-06-25 15:10:00,76.6,76.66,76.59,76.63,52400.0,58.9495,58.9957,58.9418,58.9726,52400.0
2013-06-25 15:15:00,76.63,76.7,76.61,76.65,90200.0,58.9726,59.0265,58.9572,58.988,90200.0
2013-06-25 15:20:00,76.64,76.75,76.61,76.73,41800.0,58.9803,59.065,58.9572,59.0496,41800.0
2013-06-25 15:25:00,76.73,76.73,76.64,76.71,37600.0,59.0496,59.0496,58.9803,59.0342,37600.0
2013-06-25 15:30:00,76.72,76.87,76.67,76.85,98800.0,59.0419,59.1573,59.0034,59.1419,98800.0
2013-06-25 15:35:00,76.85,76.95,76.81,76.95,101600.0,59.1419,59.2189,59.1111,59.2189,101600.0
2013-06-25 15:40:00,76.94,76.97,76.89,76.97,117600.0,59.2112,59.2343,59.1727,59.2343,117600.0
2013-06-25 15:45:00,76.94,76.99,76.88,76.92,155200.0,59.2112,59.2497,59.165,59.1958,155200.0
2013-06-25 15:50:00,76.89,76.97,76.88,76.91,190600.0,59.1727,59.2343,59.165,59.1881,190600.0
2013-06-25 15:55:00,76.9,76.92,76.72,76.76,260200.0,59.1804,59.1958,59.0419,59.0727,260200.0
2013-06-26 09:30:00,77.44,77.99,77.44,77.93,108600.0,59.596,60.0192,59.596,59.9731,108600.0
2013-06-26 09:35:00,77.91,78.07,77.8,77.8,74200.0,59.9577,60.0808,59.873,59.873,74200.0
2013-06-26 09:40:00,77.85,78.17,77.7,77.7,160200.0,59.9115,60.1578,59.7961,59.7961,160200.0
2013-06-26 09:45:00,77.7,77.88,77.63,77.86,29600.0,59.7961,59.9346,59.7422,59.9192,29600.0
2013-06-26 09:50:00,77.85,77.86,77.63,77.63,42800.0,59.9115,59.9192,59.7422,59.7422,42800.0
2013-06-26 09:55:00,77.61,77.67,77.5,77.64,104000.0,59.7268,59.773,59.6422,59.7499,104000.0
2013-06-26 10:00:00,77.64,77.86,77.62,77.82,60200.0,59.7499,59.9192,59.7345,59.8884,60200.0
2013-06-26 10:05:00,77.83,77.91,77.64,77.72,99600.0,59.8961,59.9577,59.7499,59.8115,99600.0
2013-06-26 10:10:00,77.72,77.72,77.56,77.6,75000.0,59.8115,59.8115,59.6883,59.7191,75000.0
2013-06-26 10:15:00,77.63,77.63,77.44,77.52,50000.0,59.7422,59.7422,59.596,59.6575,50000.0
2013-06-26 10:20:00,77.52,77.64,77.49,77.55,48400.0,59.6575,59.7499,59.6345,59.6806,48400.0
2013-06-26 10:25:00,77.54,77.67,77.52,77.55,14600.0,59.6729,59.773,59.6575,59.6806,14600.0
2013-06-26 10:30:00,77.53,77.61,77.49,77.6,49600.0,59.6652,59.7268,59.6345,59.7191,49600.0
2013-06-26 10:35:00,77.64,77.77,77.6,77.76,43200.0,59.7499,59.8499,59.7191,59.8422,43200.0
2013-06-26 10:40:00,77.76,77.92,77.69,77.9,51800.0,59.8422,59.9654,59.7884,59.95,51800.0
2013-06-26 10:45:00,77.9,77.96,77.87,77.91,123400.0,59.95,59.9962,59.9269,59.9577,123400.0
2013-06-26 10:50:00,77.91,77.96,77.87,77.95,39200.0,59.9577,59.9962,59.9269,59.9885,39200.0
2013-06-26 10:55:00,77.92,77.94,77.73,77.79,56000.0,59.9654,59.9808,59.8192,59.8653,56000.0
2013-06-26 11:00:00,77.79,77.8,77.64,77.65,19400.0,59.8653,59.873,59.7499,59.7576,19400.0
2013-06-26 11:05:00,77.61,77.61,77.53,77.6,35800.0,59.7268,59.7268,59.6652,59.7191,35800.0
2013-06-26 11:10:00,77.6,77.78,77.57,77.73,40400.0,59.7191,59.8576,59.696,59.8192,40400.0
2013-06-26 11:15:00,77.73,77.82,77.7,77.78,24400.0,59.8192,59.8884,59.7961,59.8576,24400.0
2013-06-26 11:20:00,77.77,77.79,77.64,77.66,22000.0,59.8499,59.8653,59.7499,59.7653,22000.0
2013-06-26 11:25:00,77.64,77.67,77.57,77.64,23800.0,59.7499,59.773,59.696,59.7499,23800.0
2013-06-26 11:30:00,77.64,77.8,77.6,77.8,31800.0,59.7499,59.873,59.7191,59.873,31800.0
2013-06-26 11:35:00,77.79,77.85,77.76,77.82,26400.0,59.8653,59.9115,59.8422,59.8884,26400.0
2013-06-26 11:40:00,77.86,77.91,77.82,77.83,34000.0,59.9192,59.9577,59.8884,59.8961,34000.0
2013-06-26 11:45:00,77.83,77.83,77.7,77.73,50400.0,59.8961,59.8961,59.7961,59.8192,50400.0
2013-06-26 11:50:00,77.74,77.76,77.69,77.71,17400.0,59.8268,59.8422,59.7884,59.8038,17400.0
2013-06-26 11:55:00,77.71,77.78,77.64,77.64,26400.0,59.8038,59.8576,59.7499,59.7499,26400.0
2013-06-26 12:00:00,77.66,77.83,77.65,77.83,21000.0,59.7653,59.8961,59.7576,59.8961,21000.0
2013-06-26 12:05:00,77.83,77.89,77.71,77.75,15800.0,59.8961,59.9423,59.8038,59.8345,15800.0
2013-06-26 12:10:00,77.77,77.81,77.72,77.79,13400.0,59.8499,59.8807,59.8115,59.8653,13400.0
2013-06-26 12:15:00,77.83,77.86,77.75,77.78,14800.0,59.8961,59.9192,59.8345,59.8576,14800.0
2013-06-26 12:20:00,77.78,77.78,77.67,77.7,7000.0,59.8576,59.8576,59.773,59.7961,7000.0
2013-06-26 12:25:00,77.68,77.71,77.57,77.58,19200.0,59.7807,59.8038,59.696,59.7037,19200.0
2013-06-26 12:30:00,77.58,77.63,77.52,77.53,20800.0,59.7037,59.7422,59.6575,59.6652,20800.0
2013-06-26 12:35:00,77.51,77.54,77.42,77.52,22200.0,59.6498,59.6729,59.5806,59.6575,22200.0
2013-06-26 12:40:00,77.53,77.57,77.42,77.46,24600.0,59.6652,59.696,59.5806,59.6114,24600.0
2013-06-26 12:45:00,77.46,77.51,77.35,77.47,21600.0,59.6114,59.6498,59.5267,59.6191,21600.0
2013-06-26 12:50:00,77.47,77.54,77.47,77.5,34200.0,59.6191,59.6729,59.6191,59.6422,34200.0
2013-06-26 12:55:00,77.5,77.56,77.49,77.54,24800.0,59.6422,59.6883,59.6345,59.6729,24800.0
2013-06-26 13:00:00,77.55,77.61,77.5,77.5,30800.0,59.6806,59.7268,59.6422,59.6422,30800.0
2013-06-26 13:05:00,77.5,77.61,77.49,77.51,47400.0,59.6422,59.7268,59.6345,59.6498,47400.0
2013-06-26 13:10:00,77.5,77.64,77.5,77.58,45400.0,59.6422,59.7499,59.6422,59.7037,45400.0
2013-06-26 13:15:00,77.61,77.61,77.53,77.56,27400.0,59.7268,59.7268,59.6652,59.6883,27400.0
2013-06-26 13:20:00,77.55,77.62,77.52,77.61,18800.0,59.6806,59.7345,59.6575,59.7268,18800.0
2013-06-26 13:25:00,77.62,77.75,77.61,77.69,56800.0,59.7345,59.8345,59.7268,59.7884,56800.0
2013-06-26 13:30:00,77.69,77.77,77.67,77.7,45400.0,59.7884,59.8499,59.773,59.7961,45400.0
2013-06-26 13:35:00,77.7,77.93,77.7,77.91,51200.0,59.7961,59.9731,59.7961,59.9577,51200.0
2013-06-26 13:40:00,77.91,77.92,77.82,77.83,31000.0,59.9577,59.9654,59.8884,59.8961,31000.0
2013-06-26 13:45:00,77.83,77.86,77.83,77.86,80400.0,59.8961,59.9192,59.8961,59.9192,80400.0
2013-06-26 13:50:00,77.86,78.04,77.86,77.97,39000.0,59.9192,60.0577,59.9192,60.0039,39000.0
2013-06-26 13:55:00,77.97,78.01,77.92,77.95,17200.0,60.0039,60.0346,59.9654,59.9885,17200.0
2013-06-26 14:00:00,77.92,77.95,77.83,77.83,46400.0,59.9654,59.9885,59.8961,59.8961,46400.0
2013-06-26 14:05:00,77.85,77.92,77.76,77.92,29000.0,59.9115,59.9654,59.8422,59.9654,29000.0
2013-06-26 14:10:00,77.91,77.91,77.83,77.83,31200.0,59.9577,59.9577,59.8961,59.8961,31200.0
2013-06-26 14:15:00,77.84,77.97,77.84,77.95,16600.0,59.9038,60.0039,59.9038,59.9885,16600.0
2013-06-26 14:20:00,77.95,78.05,77.94,78.04,32600.0,59.9885,60.0654,59.9808,60.0577,32600.0
2013-06-26 14:25:00,78.04,78.14,78.04,78.06,39800.0,60.0577,60.1347,60.0577,60.0731,39800.0
2013-06-26 14:30:00,78.06,78.1,78.0,78.02,44400.0,60.0731,60.1039,60.0269,60.0423,44400.0
2013-06-26 14:35:00,78.04,78.11,78.03,78.11,22600.0,60.0577,60.1116,60.05,60.1116,22600.0
2013-06-26 14:40:00,78.08,78.15,78.07,78.1,28200.0,60.0885,60.1424,60.0808,60.1039,28200.0
2013-06-26 14:45:00,78.11,78.13,78.06,78.13,37200.0,60.1116,60.127,60.0731,60.127,37200.0
2013-06-26 14:50:00,78.13,78.13,77.98,78.02,76600.0,60.127,60.127,60.0115,60.0423,76600.0
2013-06-26 14:55:00,78.02,78.17,78.01,78.12,47800.0,60.0423,60.1578,60.0346,60.1193,47800.0
2013-06-26 15:00:00,78.12,78.38,78.12,78.36,63800.0,60.1193,60.3194,60.1193,60.304,63800.0
2013-06-26 15:05:00,78.35,78.45,78.35,78.39,42200.0,60.2963,60.3732,60.2963,60.3271,42200.0
2013-06-26 15:10:00,78.39,78.39,78.31,78.33,47600.0,60.3271,60.3271,60.2655,60.2809,47600.0
2013-06-26 15:15:00,78.35,78.42,78.3,78.38,27000.0,60.2963,60.3502,60.2578,60.3194,27000.0
2013-06-26 15:20:00,78.39,78.41,78.32,78.34,42000.0,60.3271,60.3425,60.2732,60.2886,42000.0
2013-06-26 15:25:00,78.36,78.39,78.3,78.39,47600.0,60.304,60.3271,60.2578,60.3271,47600.0
2013-06-26 15:30:00,78.39,78.43,78.26,78.3,69400.0,60.3271,60.3579,60.227,60.2578,69400.0
2013-06-26 15:35:00,78.29,78.36,78.27,78.33,60400.0,60.2501,60.304,60.2347,60.2809,60400.0
2013-06-26 15:40:00,78.33,78.38,78.18,78.2,65800.0,60.2809,60.3194,60.1655,60.1809,65800.0
2013-06-26 15:45:00,78.2,78.25,78.09,78.24,91200.0,60.1809,60.2193,60.0962,60.2116,91200.0
2013-06-26 15:50:00,78.24,78.29,78.2,78.29,114800.0,60.2116,60.2501,60.1809,60.2501,114800.0
2013-06-26 15:55:00,78.28,78.28,78.09,78.17,185400.0,60.2424,60.2424,60.0962,60.1578,185400.0
2013-06-27 09:30:00,78.53,78.82,78.41,78.76,87800.0,60.4348,60.658,60.3425,60.6118,87800.0
2013-06-27 09:35:00,78.76,78.8,78.41,78.55,88000.0,60.6118,60.6426,60.3425,60.4502,88000.0
2013-06-27 09:40:00,78.55,78.64,78.38,78.44,59400.0,60.4502,60.5195,60.3194,60.3656,59400.0
2013-06-27 09:45:00,78.42,78.44,78.03,78.06,82600.0,60.3502,60.3656,60.05,60.0731,82600.0
2013-06-27 09:50:00,78.06,78.19,78.02,78.07,97600.0,60.0731,60.1732,60.0423,60.0808,97600.0
2013-06-27 09:55:00,78.12,78.14,78.03,78.08,90000.0,60.1193,60.1347,60.05,60.0885,90000.0
2013-06-27 10:00:00,78.12,78.22,77.73,77.73,72200.0,60.1193,60.1962,59.8192,59.8192,72200.0
2013-06-27 10:05:00,77.7,77.83,77.59,77.83,41000.0,59.7961,59.8961,59.7114,59.8961,41000.0
2013-06-27 10:10:00,77.89,78.08,77.86,78.06,37600.0,59.9423,60.0885,59.9192,60.0731,37600.0
2013-06-27 10:15:00,78.08,78.19,77.96,78.07,35600.0,60.0885,60.1732,59.9962,60.0808,35600.0
2013-06-27 10:20:00,78.07,78.08,77.97,78.0,30600.0,60.0808,60.0885,60.0039,60.0269,30600.0
2013-06-27 10:25:00,78.01,78.04,77.87,78.04,39000.0,60.0346,60.0577,59.9269,60.0577,39000.0
2013-06-27 10:30:00,78.05,78.12,77.99,77.99,32400.0,60.0654,60.1193,60.0192,60.0192,32400.0
2013-06-27 10:35:00,78.01,78.07,78.0,78.03,31800.0,60.0346,60.0808,60.0269,60.05,31800.0
2013-06-27 10:40:00,78.03,78.06,77.78,77.83,50800.0,60.05,60.0731,59.8576,59.8961,50800.0
2013-06-27 10:45:00,77.84,77.88,77.74,77.76,56800.0,59.9038,59.9346,59.8268,59.8422,56800.0
2013-06-27 10:50:00,77.77,77.94,77.77,77.88,37000.0,59.8499,59.9808,59.8499,59.9346,37000.0
2013-06-27 10:55:00,77.9,77.91,77.79,77.82,30200.0,59.95,59.9577,59.8653,59.8884,30200.0
2013-06-27 11:00:00,77.8,77.96,77.8,77.96,32800.0,59.873,59.9962,59.873,59.9962,32800.0
2013-06-27 11:05:00,77.96,77.99,77.82,77.83,28600.0,59.9962,60.0192,59.8884,59.8961,28600.0
2013-06-27 11:10:00,77.82,77.82,77.69,77.76,44200.0,59.8884,59.8884,59.7884,59.8422,44200.0
2013-06-27 11:15:00,77.77,77.89,77.74,77.74,42200.0,59.8499,59.9423,59.8268,59.8268,42200.0
2013-06-27 11:20:00,77.71,77.79,77.66,77.73,54200.0,59.8038,59.8653,59.7653,59.8192,54200.0
2013-06-27 11:25:00,77.75,77.94,77.73,77.88,29000.0,59.8345,59.9808,59.8192,59.9346,29000.0
2013-06-27 11:30:00,77.87,77.99,77.86,77.95,37600.0,59.9269,60.0192,59.9192,59.9885,37600.0
2013-06-27 11:35:00,77.97,78.04,77.96,78.01,41200.0,60.0039,60.0577,59.9962,60.0346,41200.0
2013-06-27 11:40:00,78.03,78.11,77.99,77.99,26000.0,60.05,60.1116,60.0192,60.0192,26000.0
2013-06-27 11:45:00,77.97,78.0,77.95,77.99,17200.0,60.0039,60.0269,59.9885,60.0192,17200.0
2013-06-27 11:50:00,78.0,78.14,78.0,78.14,13600.0,60.0269,60.1347,60.0269,60.1347,13600.0
2013-06-27 11:55:00,78.14,78.16,78.06,78.1,34400.0,60.1347,60.1501,60.0731,60.1039,34400.0
2013-06-27 12:00:00,78.1,78.12,78.03,78.03,30400.0,60.1039,60.1193,60.05,60.05,30400.0
2013-06-27 12:05:00,78.02,78.07,77.98,77.98,28600.0,60.0423,60.0808,60.0115,60.0115,28600.0
2013-06-27 12:10:00,77.98,77.99,77.9,77.92,30800.0,60.0115,60.0192,59.95,59.9654,30800.0
2013-06-27 12:15:00,77.92,77.92,77.86,77.86,30000.0,59.9654,59.9654,59.9192,59.9192,30000.0
2013-06-27 12:20:00,77.86,77.86,77.79,77.82,34800.0,59.9192,59.9192,59.8653,59.8884,34800.0
2013-06-27 12:25:00,77.81,77.81,77.69,77.71,16600.0,59.8807,59.8807,59.7884,59.8038,16600.0
2013-06-27 12:30:00,77.72,77.85,77.72,77.84,19000.0,59.8115,59.9115,59.8115,59.9038,19000.0
2013-06-27 12:35:00,77.84,77.88,77.81,77.88,26800.0,59.9038,59.9346,59.8807,59.9346,26800.0
2013-06-27 12:40:00,77.9,77.96,77.87,77.87,21200.0,59.95,59.9962,59.9269,59.9269,21200.0
2013-06-27 12:45:00,77.88,77.9,77.84,77.89,27200.0,59.9346,59.95,59.9038,59.9423,27200.0
2013-06-27 12:50:00,77.91,77.94,77.86,77.94,23800.0,59.9577,59.9808,59.9192,59.9808,23800.0
2013-06-27 12:55:00,77.94,78.08,77.94,78.04,28000.0,59.9808,60.0885,59.9808,60.0577,28000.0
2013-06-27 13:00:00,78.02,78.23,77.99,78.13,31600.0,60.0423,60.2039,60.0192,60.127,31600.0
2013-06-27 13:05:00,78.12,78.13,78.06,78.11,21000.0,60.1193,60.127,60.0731,60.1116,21000.0
2013-06-27 13:10:00,78.1,78.22,78.08,78.17,17000.0,60.1039,60.1962,60.0885,60.1578,17000.0
2013-06-27 13:15:00,78.17,78.25,78.15,78.23,16200.0,60.1578,60.2193,60.1424,60.2039,16200.0
2013-06-27 13:20:00,78.23,78.23,78.13,78.17,15400.0,60.2039,60.2039,60.127,60.1578,15400.0
2013-06-27 13:25:00,78.19,78.22,78.16,78.17,19800.0,60.1732,60.1962,60.1501,60.1578,19800.0
2013-06-27 13:30:00,78.16,78.25,78.16,78.25,15200.0,60.1501,60.2193,60.1501,60.2193,15200.0
2013-06-27 13:35:00,78.25,78.35,78.24,78.31,39400.0,60.2193,60.2963,60.2116,60.2655,39400.0
2013-06-27 13:40:00,78.31,78.33,78.14,78.14,61800.0,60.2655,60.2809,60.1347,60.1347,61800.0
2013-06-27 13:45:00,78.14,78.19,78.1,78.19,24400.0,60.1347,60.1732,60.1039,60.1732,24400.0
2013-06-27 13:50:00,78.19,78.19,78.07,78.12,31000.0,60.1732,60.1732,60.0808,60.1193,31000.0
2013-06-27 13:55:00,78.11,78.11,77.94,77.94,21800.0,60.1116,60.1116,59.9808,59.9808,21800.0
2013-06-27 14:00:00,77.93,77.94,77.84,77.92,49200.0,59.9731,59.9808,59.9038,59.9654,49200.0
2013-06-27 14:05:00,77.94,77.98,77.88,77.94,23800.0,59.9808,60.0115,59.9346,59.9808,23800.0
2013-06-27 14:10:00,77.95,78.04,77.92,78.03,21800.0,59.9885,60.0577,59.9654,60.05,21800.0
2013-06-27 14:15:00,78.03,78.06,77.97,78.04,26800.0,60.05,60.0731,60.0039,60.0577,26800.0
2013-06-27 14:20:00,78.05,78.09,78.0,78.04,27200.0,60.0654,60.0962,60.0269,60.0577,27200.0
2013-06-27 14:25:00,78.02,78.2,77.99,78.2,22200.0,60.0423,60.1809,60.0192,60.1809,22200.0
2013-06-27 14:30:00,78.2,78.39,78.2,78.33,44600.0,60.1809,60.3271,60.1809,60.2809,44600.0
2013-06-27 14:35:00,78.31,78.35,78.26,78.26,26000.0,60.2655,60.2963,60.227,60.227,26000.0
2013-06-27 14:40:00,78.26,78.32,78.12,78.12,32600.0,60.227,60.2732,60.1193,60.1193,32600.0
2013-06-27 14:45:00,78.11,78.14,78.05,78.14,31400.0,60.1116,60.1347,60.0654,60.1347,31400.0
2013-06-27 14:50:00,78.13,78.14,78.07,78.07,29600.0,60.127,60.1347,60.0808,60.0808,29600.0
2013-06-27 14:55:00,78.07,78.1,78.0,78.04,35800.0,60.0808,60.1039,60.0269,60.0577,35800.0
2013-06-27 15:00:00,78.03,78.06,77.92,77.97,44600.0,60.05,60.0731,59.9654,60.0039,44600.0
2013-06-27 15:05:00,77.99,78.02,77.82,77.95,46800.0,60.0192,60.0423,59.8884,59.9885,46800.0
2013-06-27 15:10:00,77.92,78.04,77.91,78.02,28200.0,59.9654,60.0577,59.9577,60.0423,28200.0
2013-06-27 15:15:00,78.02,78.11,78.01,78.1,38800.0,60.0423,60.1116,60.0346,60.1039,38800.0
2013-06-27 15:20:00,78.1,78.17,78.07,78.16,36800.0,60.1039,60.1578,60.0808,60.1501,36800.0
2013-06-27 15:25:00,78.16,78.2,78.14,78.2,38000.0,60.1501,60.1809,60.1347,60.1809,38000.0
2013-06-27 15:30:00,78.19,78.23,78.12,78.12,44000.0,60.1732,60.2039,60.1193,60.1193,44000.0
2013-06-27 15:35:00,78.12,78.12,78.06,78.11,30600.0,60.1193,60.1193,60.0731,60.1116,30600.0
2013-06-27 15:40:00,78.1,78.1,77.95,78.0,54800.0,60.1039,60.1039,59.9885,60.0269,54800.0
2013-06-27 15:45:00,78.0,78.0,77.83,77.83,123800.0,60.0269,60.0269,59.8961,59.8961,123800.0
2013-06-27 15:50:00,77.83,77.96,77.83,77.96,159200.0,59.8961,59.9962,59.8961,59.9962,159200.0
2013-06-27 15:55:00,77.94,77.94,77.67,77.7,294400.0,59.9808,59.9808,59.773,59.7961,294400.0
2013-06-28 09:30:00,77.47,77.72,77.33,77.65,65600.0,59.6191,59.8115,59.5113,59.7576,65600.0
2013-06-28 09:35:00,77.65,77.83,77.64,77.67,38200.0,59.7576,59.8961,59.7499,59.773,38200.0
2013-06-28 09:40:00,77.73,77.74,77.47,77.47,41600.0,59.8192,59.8268,59.6191,59.6191,41600.0
2013-06-28 09:45:00,77.47,77.51,77.19,77.25,87000.0,59.6191,59.6498,59.4036,59.4498,87000.0
2013-06-28 09:50:00,77.24,77.53,77.22,77.52,104600.0,59.4421,59.6652,59.4267,59.6575,104600.0
2013-06-28 09:55:00,77.52,77.52,77.22,77.29,85800.0,59.6575,59.6575,59.4267,59.4805,85800.0
2013-06-28 10:00:00,77.21,77.44,77.19,77.36,74600.0,59.419,59.596,59.4036,59.5344,74600.0
2013-06-28 10:05:00,77.38,77.39,77.15,77.25,85800.0,59.5498,59.5575,59.3728,59.4498,85800.0
2013-06-28 10:10:00,77.26,77.42,77.14,77.38,44800.0,59.4575,59.5806,59.3651,59.5498,44800.0
2013-06-28 10:15:00,77.38,77.53,77.37,77.46,40200.0,59.5498,59.6652,59.5421,59.6114,40200.0
2013-06-28 10:20:00,77.48,77.56,77.41,77.55,24600.0,59.6268,59.6883,59.5729,59.6806,24600.0
2013-06-28 10:25:00,77.56,77.66,77.5,77.66,21600.0,59.6883,59.7653,59.6422,59.7653,21600.0
2013-06-28 10:30:00,77.7,77.78,77.65,77.7,24800.0,59.7961,59.8576,59.7576,59.7961,24800.0
2013-06-28 10:35:00,77.72,77.81,77.66,77.8,19000.0,59.8115,59.8807,59.7653,59.873,19000.0
2013-06-28 10:40:00,77.81,77.83,77.7,77.83,15600.0,59.8807,59.8961,59.7961,59.8961,15600.0
2013-06-28 10:45:00,77.83,77.86,77.74,77.74,19600.0,59.8961,59.9192,59.8268,59.8268,19600.0
2013-06-28 10:50:00,77.76,77.89,77.75,77.89,24000.0,59.8422,59.9423,59.8345,59.9423,24000.0
2013-06-28 10:55:00,77.89,77.97,77.87,77.92,43800.0,59.9423,60.0039,59.9269,59.9654,43800.0
2013-06-28 11:00:00,77.9,78.01,77.87,78.0,41600.0,59.95,60.0346,59.9269,60.0269,41600.0
2013-06-28 11:05:00,77.99,78.0,77.85,77.95,70600.0,60.0192,60.0269,59.9115,59.9885,70600.0
2013-06-28 11:10:00,77.97,78.08,77.92,77.96,23000.0,60.0039,60.0885,59.9654,59.9962,23000.0
2013-06-28 11:15:00,77.92,78.0,77.9,77.92,17800.0,59.9654,60.0269,59.95,59.9654,17800.0
2013-06-28 11:20:00,77.9,77.93,77.89,77.89,17600.0,59.95,59.9731,59.9423,59.9423,17600.0
2013-06-28 11:25:00,77.89,77.91,77.78,77.78,11200.0,59.9423,59.9577,59.8576,59.8576,11200.0
2013-06-28 11:30:00,77.77,77.95,77.77,77.8,30400.0,59.8499,59.9885,59.8499,59.873,30400.0
2013-06-28 11:35:00,77.85,77.94,77.79,77.88,17800.0,59.9115,59.9808,59.8653,59.9346,17800.0
2013-06-28 11:40:00,77.88,77.97,77.7,77.95,26600.0,59.9346,60.0039,59.7961,59.9885,26600.0
2013-06-28 11:45:00,77.96,78.05,77.91,78.05,26600.0,59.9962,60.0654,59.9577,60.0654,26600.0
2013-06-28 11:50:00,78.05,78.08,77.95,78.05,32200.0,60.0654,60.0885,59.9885,60.0654,32200.0
2013-06-28 11:55:00,78.06,78.07,77.99,78.0,18000.0,60.0731,60.0808,60.0192,60.0269,18000.0
2013-06-28 12:00:00,77.99,77.99,77.7,77.72,24800.0,60.0192,60.0192,59.7961,59.8115,24800.0
2013-06-28 12:05:00,77.74,77.86,77.74,77.77,17000.0,59.8268,59.9192,59.8268,59.8499,17000.0
2013-06-28 12:10:00,77.77,77.86,77.69,77.85,21600.0,59.8499,59.9192,59.7884,59.9115,21600.0
2013-06-28 12:15:00,77.87,77.88,77.71,77.71,23200.0,59.9269,59.9346,59.8038,59.8038,23200.0
2013-06-28 12:20:00,77.7,77.7,77.61,77.63,13800.0,59.7961,59.7961,59.7268,59.7422,13800.0
2013-06-28 12:25:00,77.67,77.78,77.65,77.78,13400.0,59.773,59.8576,59.7576,59.8576,13400.0
2013-06-28 12:30:00,77.77,77.77,77.61,77.67,21000.0,59.8499,59.8499,59.7268,59.773,21000.0
2013-06-28 12:35:00,77.66,77.76,77.66,77.69,12000.0,59.7653,59.8422,59.7653,59.7884,12000.0
2013-06-28 12:40:00,77.7,77.7,77.55,77.61,15000.0,59.7961,59.7961,59.6806,59.7268,15000.0
2013-06-28 12:45:00,77.59,77.67,77.58,77.65,12200.0,59.7114,59.773,59.7037,59.7576,12200.0
2013-06-28 12:50:00,77.64,77.7,77.56,77.64,28600.0,59.7499,59.7961,59.6883,59.7499,28600.0
2013-06-28 12:55:00,77.66,77.69,77.6,77.65,15000.0,59.7653,59.7884,59.7191,59.7576,15000.0
2013-06-28 13:00:00,77.61,77.68,77.56,77.66,13800.0,59.7268,59.7807,59.6883,59.7653,13800.0
2013-06-28 13:05:00,77.67,77.8,77.67,77.79,21000.0,59.773,59.873,59.773,59.8653,21000.0
2013-06-28 13:10:00,77.77,77.89,77.72,77.73,21200.0,59.8499,59.9423,59.8115,59.8192,21200.0
2013-06-28 13:15:00,77.73,77.83,77.71,77.8,25800.0,59.8192,59.8961,59.8038,59.873,25800.0
2013-06-28 13:20:00,77.8,77.83,77.72,77.82,29400.0,59.873,59.8961,59.8115,59.8884,29400.0
2013-06-28 13:25:00,77.82,77.82,77.7,77.72,27200.0,59.8884,59.8884,59.7961,59.8115,27200.0
2013-06-28 13:30:00,77.73,77.78,77.73,77.78,11800.0,59.8192,59.8576,59.8192,59.8576,11800.0
2013-06-28 13:35:00,77.78,77.85,77.78,77.78,18400.0,59.8576,59.9115,59.8576,59.8576,18400.0
2013-06-28 13:40:00,77.78,77.78,77.67,77.73,13800.0,59.8576,59.8576,59.773,59.8192,13800.0
2013-06-28 13:45:00,77.74,77.82,77.74,77.78,13400.0,59.8268,59.8884,59.8268,59.8576,13400.0
2013-06-28 13:50:00,77.78,77.83,77.76,77.82,22200.0,59.8576,59.8961,59.8422,59.8884,22200.0
2013-06-28 13:55:00,77.83,77.85,77.79,77.83,13800.0,59.8961,59.9115,59.8653,59.8961,13800.0
2013-06-28 14:00:00,77.82,77.89,77.82,77.83,22000.0,59.8884,59.9423,59.8884,59.8961,22000.0
2013-06-28 14:05:00,77.83,77.95,77.82,77.92,17400.0,59.8961,59.9885,59.8884,59.9654,17400.0
2013-06-28 14:10:00,77.93,77.96,77.85,77.86,10400.0,59.9731,59.9962,59.9115,59.9192,10400.0
2013-06-28 14:15:00,77.85,77.85,77.78,77.82,11200.0,59.9115,59.9115,59.8576,59.8884,11200.0
2013-06-28 14:20:00,77.81,77.81,77.64,77.66,23600.0,59.8807,59.8807,59.7499,59.7653,23600.0
2013-06-28 14:25:00,77.67,77.76,77.67,77.68,16200.0,59.773,59.8422,59.773,59.7807,16200.0
2013-06-28 14:30:00,77.67,77.71,77.66,77.69,19000.0,59.773,59.8038,59.7653,59.7884,19000.0
2013-06-28 14:35:00,77.69,77.76,77.69,77.74,22800.0,59.7884,59.8422,59.7884,59.8268,22800.0
2013-06-28 14:40:00,77.73,77.74,77.6,77.69,25400.0,59.8192,59.8268,59.7191,59.7884,25400.0
2013-06-28 14:45:00,77.7,77.77,77.67,77.7,16400.0,59.7961,59.8499,59.773,59.7961,16400.0
2013-06-28 14:50:00,77.71,77.72,77.66,77.69,23800.0,59.8038,59.8115,59.7653,59.7884,23800.0
2013-06-28 14:55:00,77.68,77.68,77.62,77.67,26000.0,59.7807,59.7807,59.7345,59.773,26000.0
2013-06-28 15:00:00,77.67,77.67,77.51,77.53,26000.0,59.773,59.773,59.6498,59.6652,26000.0
2013-06-28 15:05:00,77.53,77.56,77.48,77.5,66800.0,59.6652,59.6883,59.6268,59.6422,66800.0
2013-06-28 15:10:00,77.51,77.58,77.48,77.58,36200.0,59.6498,59.7037,59.6268,59.7037,36200.0
2013-06-28 15:15:00,77.58,77.7,77.58,77.7,29000.0,59.7037,59.7961,59.7037,59.7961,29000.0
2013-06-28 15:20:00,77.69,77.74,77.65,77.68,32400.0,59.7884,59.8268,59.7576,59.7807,32400.0
2013-06-28 15:25:00,77.73,77.78,77.7,77.74,42400.0,59.8192,59.8576,59.7961,59.8268,42400.0
2013-06-28 15:30:00,77.77,77.79,77.7,77.76,40200.0,59.8499,59.8653,59.7961,59.8422,40200.0
2013-06-28 15:35:00,77.74,77.83,77.72,77.83,39400.0,59.8268,59.8961,59.8115,59.8961,39400.0
2013-06-28 15:40:00,77.83,77.83,77.7,77.71,64800.0,59.8961,59.8961,59.7961,59.8038,64800.0
2013-06-28 15:45:00,77.72,77.73,77.49,77.5,82800.0,59.8115,59.8192,59.6345,59.6422,82800.0
2013-06-28 15:50:00,77.49,77.6,77.44,77.44,95800.0,59.6345,59.7191,59.596,59.596,95800.0
2013-06-28 15:55:00,77.44,77.44,77.11,77.13,309000.0,59.596,59.596,59.342,59.3574,309000.0
2013-07-01 09:30:00,77.83,77.95,77.76,77.8,89800.0,59.8961,59.9885,59.8422,59.873,89800.0
2013-07-01 09:35:00,77.89,77.93,77.61,77.61,89200.0,59.9423,59.9731,59.7268,59.7268,89200.0
2013-07-01 09:40:00,77.67,77.9,77.57,77.84,71000.0,59.773,59.95,59.696,59.9038,71000.0
2013-07-01 09:45:00,77.9,78.04,77.71,77.91,51000.0,59.95,60.0577,59.8038,59.9577,51000.0
2013-07-01 09:50:00,77.94,78.02,77.82,77.84,29400.0,59.9808,60.0423,59.8884,59.9038,29400.0
2013-07-01 09:55:00,77.88,78.05,77.75,77.75,35800.0,59.9346,60.0654,59.8345,59.8345,35800.0
2013-07-01 10:00:00,77.83,78.23,77.79,78.01,48800.0,59.8961,60.2039,59.8653,60.0346,48800.0
2013-07-01 10:05:00,78.02,78.2,78.02,78.08,26400.0,60.0423,60.1809,60.0423,60.0885,26400.0
2013-07-01 10:10:00,78.14,78.22,78.09,78.14,35400.0,60.1347,60.1962,60.0962,60.1347,35400.0
2013-07-01 10:15:00,78.17,78.19,78.08,78.12,15000.0,60.1578,60.1732,60.0885,60.1193,15000.0
2013-07-01 10:20:00,78.12,78.13,78.03,78.08,60800.0,60.1193,60.127,60.05,60.0885,60800.0
2013-07-01 10:25:00,78.08,78.1,78.0,78.0,30000.0,60.0885,60.1039,60.0269,60.0269,30000.0
2013-07-01 10:30:00,78.04,78.07,78.0,78.07,13400.0,60.0577,60.0808,60.0269,60.0808,13400.0
2013-07-01 10:35:00,78.09,78.11,77.88,77.91,43400.0,60.0962,60.1116,59.9346,59.9577,43400.0
2013-07-01 10:40:00,77.91,78.04,77.89,78.04,56200.0,59.9577,60.0577,59.9423,60.0577,56200.0
2013-07-01 10:45:00,78.03,78.06,78.0,78.06,50600.0,60.05,60.0731,60.0269,60.0731,50600.0
2013-07-01 10:50:00,78.03,78.1,78.03,78.07,17200.0,60.05,60.1039,60.05,60.0808,17200.0
2013-07-01 10:55:00,78.07,78.18,78.03,78.05,24800.0,60.0808,60.1655,60.05,60.0654,24800.0
2013-07-01 11:00:00,78.05,78.16,78.05,78.08,10400.0,60.0654,60.1501,60.0654,60.0885,10400.0
2013-07-01 11:05:00,78.1,78.22,78.09,78.19,19000.0,60.1039,60.1962,60.0962,60.1732,19000.0
2013-07-01 11:10:00,78.21,78.21,78.14,78.17,25000.0,60.1886,60.1886,60.1347,60.1578,25000.0
2013-07-01 11:15:00,78.17,78.23,78.14,78.17,22200.0,60.1578,60.2039,60.1347,60.1578,22200.0
2013-07-01 11:20:00,78.17,78.25,78.17,78.25,15800.0,60.1578,60.2193,60.1578,60.2193,15800.0
2013-07-01 11:25:00,78.23,78.27,78.19,78.22,46000.0,60.2039,60.2347,60.1732,60.1962,46000.0
2013-07-01 11:30:00,78.2,78.28,78.18,78.24,13000.0,60.1809,60.2424,60.1655,60.2116,13000.0
2013-07-01 11:35:00,78.27,78.27,78.07,78.07,16400.0,60.2347,60.2347,60.0808,60.0808,16400.0
2013-07-01 11:40:00,78.06,78.22,77.95,78.22,19400.0,60.0731,60.1962,59.9885,60.1962,19400.0
2013-07-01 11:45:00,78.22,78.39,78.21,78.34,20400.0,60.1962,60.3271,60.1886,60.2886,20400.0
2013-07-01 11:50:00,78.31,78.38,78.25,78.25,16600.0,60.2655,60.3194,60.2193,60.2193,16600.0
2013-07-01 11:55:00,78.25,78.36,78.25,78.36,9600.0,60.2193,60.304,60.2193,60.304,9600.0
2013-07-01 12:00:00,78.42,78.5,78.34,78.47,34000.0,60.3502,60.4117,60.2886,60.3886,34000.0
2013-07-01 12:05:00,78.49,78.54,78.45,78.52,22400.0,60.404,60.4425,60.3732,60.4271,22400.0
2013-07-01 12:10:00,78.52,78.57,78.41,78.41,21600.0,60.4271,60.4656,60.3425,60.3425,21600.0
2013-07-01 12:15:00,78.39,78.58,78.38,78.48,38200.0,60.3271,60.4733,60.3194,60.3963,38200.0
2013-07-01 12:20:00,78.44,78.44,78.31,78.32,10200.0,60.3656,60.3656,60.2655,60.2732,10200.0
2013-07-01 12:25:00,78.32,78.42,78.32,78.32,15000.0,60.2732,60.3502,60.2732,60.2732,15000.0
2013-07-01 12:30:00,78.3,78.34,78.24,78.34,8800.0,60.2578,60.2886,60.2116,60.2886,8800.0
2013-07-01 12:35:00,78.35,78.4,78.33,78.34,8800.0,60.2963,60.3348,60.2809,60.2886,8800.0
2013-07-01 12:40:00,78.33,78.39,78.33,78.36,6400.0,60.2809,60.3271,60.2809,60.304,6400.0
2013-07-01 12:45:00,78.36,78.42,78.36,78.41,10600.0,60.304,60.3502,60.304,60.3425,10600.0
2013-07-01 12:50:00,78.39,78.42,78.31,78.31,8400.0,60.3271,60.3502,60.2655,60.2655,8400.0
2013-07-01 12:55:00,78.31,78.33,78.26,78.28,9000.0,60.2655,60.2809,60.227,60.2424,9000.0
2013-07-01 13:00:00,78.28,78.29,78.17,78.17,20600.0,60.2424,60.2501,60.1578,60.1578,20600.0
2013-07-01 13:05:00,78.17,78.18,78.08,78.16,34400.0,60.1578,60.1655,60.0885,60.1501,34400.0
2013-07-01 13:10:00,78.14,78.18,78.1,78.1,16200.0,60.1347,60.1655,60.1039,60.1039,16200.0
2013-07-01 13:15:00,78.11,78.15,78.08,78.11,12000.0,60.1116,60.1424,60.0885,60.1116,12000.0
2013-07-01 13:20:00,78.11,78.11,78.02,78.06,9200.0,60.1116,60.1116,60.0423,60.0731,9200.0
2013-07-01 13:25:00,78.08,78.15,78.05,78.09,15600.0,60.0885,60.1424,60.0654,60.0962,15600.0
2013-07-01 13:30:00,78.08,78.14,78.02,78.05,12400.0,60.0885,60.1347,60.0423,60.0654,12400.0
2013-07-01 13:35:00,78.05,78.12,77.99,78.12,16800.0,60.0654,60.1193,60.0192,60.1193,16800.0
2013-07-01 13:40:00,78.11,78.15,78.01,78.02,28800.0,60.1116,60.1424,60.0346,60.0423,28800.0
2013-07-01 13:45:00,78.03,78.05,77.97,77.97,16000.0,60.05,60.0654,60.0039,60.0039,16000.0
2013-07-01 13:50:00,77.97,78.01,77.89,77.98,17400.0,60.0039,60.0346,59.9423,60.0115,17400.0
2013-07-01 13:55:00,77.96,77.96,77.81,77.81,25400.0,59.9962,59.9962,59.8807,59.8807,25400.0
2013-07-01 14:00:00,77.8,77.92,77.8,77.86,27200.0,59.873,59.9654,59.873,59.9192,27200.0
2013-07-01 14:05:00,77.87,77.95,77.85,77.92,41600.0,59.9269,59.9885,59.9115,59.9654,41600.0
2013-07-01 14:10:00,77.92,77.99,77.88,77.91,33400.0,59.9654,60.0192,59.9346,59.9577,33400.0
2013-07-01 14:15:00,77.88,77.89,77.77,77.78,22800.0,59.9346,59.9423,59.8499,59.8576,22800.0
2013-07-01 14:20:00,77.77,77.78,77.66,77.71,26200.0,59.8499,59.8576,59.7653,59.8038,26200.0
2013-07-01 14:25:00,77.7,77.77,77.63,77.77,33600.0,59.7961,59.8499,59.7422,59.8499,33600.0
2013-07-01 14:30:00,77.77,77.78,77.66,77.66,21200.0,59.8499,59.8576,59.7653,59.7653,21200.0
2013-07-01 14:35:00,77.64,77.74,77.63,77.68,20400.0,59.7499,59.8268,59.7422,59.7807,20400.0
2013-07-01 14:40:00,77.68,77.79,77.67,77.78,28400.0,59.7807,59.8653,59.773,59.8576,28400.0
2013-07-01 14:45:00,77.78,77.84,77.77,77.79,22400.0,59.8576,59.9038,59.8499,59.8653,22400.0
2013-07-01 14:50:00,77.77,77.89,77.77,77.87,22000.0,59.8499,59.9423,59.8499,59.9269,22000.0
2013-07-01 14:55:00,77.89,77.93,77.86,77.87,13800.0,59.9423,59.9731,59.9192,59.9269,13800.0
2013-07-01 15:00:00,77.88,77.96,77.86,77.92,25800.0,59.9346,59.9962,59.9192,59.9654,25800.0
2013-07-01 15:05:00,77.91,77.99,77.91,77.95,29400.0,59.9577,60.0192,59.9577,59.9885,29400.0
2013-07-01 15:10:00,77.97,78.0,77.9,77.97,21400.0,60.0039,60.0269,59.95,60.0039,21400.0
2013-07-01 15:15:00,77.99,77.99,77.89,77.89,17400.0,60.0192,60.0192,59.9423,59.9423,17400.0
2013-07-01 15:20:00,77.9,77.94,77.85,77.91,18400.0,59.95,59.9808,59.9115,59.9577,18400.0
2013-07-01 15:25:00,77.87,77.87,77.8,77.82,20800.0,59.9269,59.9269,59.873,59.8884,20800.0
2013-07-01 15:30:00,77.81,77.83,77.72,77.77,35600.0,59.8807,59.8961,59.8115,59.8499,35600.0
2013-07-01 15:35:00,77.8,77.81,77.68,77.71,29600.0,59.873,59.8807,59.7807,59.8038,29600.0
2013-07-01 15:40:00,77.71,77.71,77.64,77.64,38800.0,59.8038,59.8038,59.7499,59.7499,38800.0
2013-07-01 15:45:00,77.66,77.73,77.61,77.66,47600.0,59.7653,59.8192,59.7268,59.7653,47600.0
2013-07-01 15:50:00,77.66,77.68,77.58,77.67,90200.0,59.7653,59.7807,59.7037,59.773,90200.0
2013-07-01 15:55:00,77.67,77.78,77.66,77.68,107600.0,59.773,59.8576,59.7653,59.7807,107600.0
2013-07-02 09:30:00,77.64,77.84,77.51,77.82,83400.0,59.7499,59.9038,59.6498,59.8884,83400.0
2013-07-02 09:35:00,77.82,78.25,77.81,78.1,34600.0,59.8884,60.2193,59.8807,60.1039,34600.0
2013-07-02 09:40:00,78.07,78.48,78.07,78.39,33800.0,60.0808,60.3963,60.0808,60.3271,33800.0
2013-07-02 09:45:00,78.39,78.39,78.05,78.38,27200.0,60.3271,60.3271,60.0654,60.3194,27200.0
2013-07-02 09:50:00,78.34,78.42,78.07,78.16,25600.0,60.2886,60.3502,60.0808,60.1501,25600.0
2013-07-02 09:55:00,78.2,78.32,77.96,77.96,38800.0,60.1809,60.2732,59.9962,59.9962,38800.0
2013-07-02 10:00:00,77.96,78.25,77.96,78.14,40400.0,59.9962,60.2193,59.9962,60.1347,40400.0
2013-07-02 10:05:00,78.19,78.3,78.15,78.24,22800.0,60.1732,60.2578,60.1424,60.2116,22800.0
2013-07-02 10:10:00,78.24,78.24,78.05,78.22,25200.0,60.2116,60.2116,60.0654,60.1962,25200.0
2013-07-02 10:15:00,78.18,78.22,77.95,77.96,21600.0,60.1655,60.1962,59.9885,59.9962,21600.0
2013-07-02 10:20:00,78.0,78.17,77.97,78.08,26600.0,60.0269,60.1578,60.0039,60.0885,26600.0
2013-07-02 10:25:00,78.08,78.11,77.96,77.96,17400.0,60.0885,60.1116,59.9962,59.9962,17400.0
2013-07-02 10:30:00,78.0,78.0,77.76,77.89,18600.0,60.0269,60.0269,59.8422,59.9423,18600.0
2013-07-02 10:35:00,77.93,77.99,77.9,77.96,20800.0,59.9731,60.0192,59.95,59.9962,20800.0
2013-07-02 10:40:00,77.99,78.16,77.97,78.06,20000.0,60.0192,60.1501,60.0039,60.0731,20000.0
2013-07-02 10:45:00,78.03,78.03,77.89,77.99,14800.0,60.05,60.05,59.9423,60.0192,14800.0
2013-07-02 10:50:00,78.01,78.14,77.99,78.11,24400.0,60.0346,60.1347,60.0192,60.1116,24400.0
2013-07-02 10:55:00,78.1,78.1,77.93,77.95,10800.0,60.1039,60.1039,59.9731,59.9885,10800.0
2013-07-02 11:00:00,77.95,78.09,77.94,78.0,70800.0,59.9885,60.0962,59.9808,60.0269,70800.0
2013-07-02 11:05:00,77.98,78.05,77.97,78.0,13600.0,60.0115,60.0654,60.0039,60.0269,13600.0
2013-07-02 11:10:00,77.99,78.03,77.97,78.0,6400.0,60.0192,60.05,60.0039,60.0269,6400.0
2013-07-02 11:15:00,78.04,78.14,78.0,78.11,18400.0,60.0577,60.1347,60.0269,60.1116,18400.0
2013-07-02 11:20:00,78.1,78.11,78.01,78.03,13800.0,60.1039,60.1116,60.0346,60.05,13800.0
2013-07-02 11:25:00,78.01,78.12,77.98,78.12,33200.0,60.0346,60.1193,60.0115,60.1193,33200.0
2013-07-02 11:30:00,78.11,78.14,78.0,78.06,66600.0,60.1116,60.1347,60.0269,60.0731,66600.0
2013-07-02 11:35:00,78.06,78.1,78.03,78.08,20200.0,60.0731,60.1039,60.05,60.0885,20200.0
2013-07-02 11:40:00,78.08,78.11,78.03,78.04,24800.0,60.0885,60.1116,60.05,60.0577,24800.0
2013-07-02 11:45:00,78.04,78.07,78.01,78.02,38400.0,60.0577,60.0808,60.0346,60.0423,38400.0
2013-07-02 11:50:00,78.03,78.06,78.0,78.02,19000.0,60.05,60.0731,60.0269,60.0423,19000.0
2013-07-02 11:55:00,78.0,78.01,77.96,77.99,7600.0,60.0269,60.0346,59.9962,60.0192,7600.0
2013-07-02 12:00:00,78.04,78.05,77.98,78.01,17400.0,60.0577,60.0654,60.0115,60.0346,17400.0
2013-07-02 12:05:00,78.01,78.01,77.85,77.85,12200.0,60.0346,60.0346,59.9115,59.9115,12200.0
2013-07-02 12:10:00,77.82,77.83,77.78,77.83,6600.0,59.8884,59.8961,59.8576,59.8961,6600.0
2013-07-02 12:15:00,77.83,77.94,77.81,77.94,18800.0,59.8961,59.9808,59.8807,59.9808,18800.0
2013-07-02 12:20:00,77.95,77.95,77.8,77.86,38400.0,59.9885,59.9885,59.873,59.9192,38400.0
2013-07-02 12:25:00,77.85,77.89,77.82,77.86,14000.0,59.9115,59.9423,59.8884,59.9192,14000.0
2013-07-02 12:30:00,77.82,77.97,77.8,77.83,34000.0,59.8884,60.0039,59.873,59.8961,34000.0
2013-07-02 12:35:00,77.83,77.89,77.8,77.84,21800.0,59.8961,59.9423,59.873,59.9038,21800.0
2013-07-02 12:40:00,77.84,77.84,77.67,77.7,14600.0,59.9038,59.9038,59.773,59.7961,14600.0
2013-07-02 12:45:00,77.7,77.7,77.61,77.66,15000.0,59.7961,59.7961,59.7268,59.7653,15000.0
2013-07-02 12:50:00,77.66,77.7,77.65,77.67,55200.0,59.7653,59.7961,59.7576,59.773,55200.0
2013-07-02 12:55:00,77.69,77.79,77.69,77.78,40800.0,59.7884,59.8653,59.7884,59.8576,40800.0
2013-07-02 13:00:00,77.77,77.78,77.73,77.75,39400.0,59.8499,59.8576,59.8192,59.8345,39400.0
2013-07-02 13:05:00,77.77,77.78,77.75,77.75,20600.0,59.8499,59.8576,59.8345,59.8345,20600.0
2013-07-02 13:10:00,77.75,77.76,77.65,77.7,19400.0,59.8345,59.8422,59.7576,59.7961,19400.0
2013-07-02 13:15:00,77.68,77.75,77.66,77.73,22800.0,59.7807,59.8345,59.7653,59.8192,22800.0
2013-07-02 13:20:00,77.74,77.76,77.7,77.75,20800.0,59.8268,59.8422,59.7961,59.8345,20800.0
2013-07-02 13:25:00,77.75,77.75,77.69,77.7,10600.0,59.8345,59.8345,59.7884,59.7961,10600.0
2013-07-02 13:30:00,77.7,77.71,77.64,77.67,8800.0,59.7961,59.8038,59.7499,59.773,8800.0
2013-07-02 13:35:00,77.63,77.63,77.42,77.45,33200.0,59.7422,59.7422,59.5806,59.6037,33200.0
2013-07-02 13:40:00,77.46,77.48,77.41,77.41,14000.0,59.6114,59.6268,59.5729,59.5729,14000.0
2013-07-02 13:45:00,77.41,77.44,77.33,77.41,29000.0,59.5729,59.596,59.5113,59.5729,29000.0
2013-07-02 13:50:00,77.39,77.48,77.39,77.45,15600.0,59.5575,59.6268,59.5575,59.6037,15600.0
2013-07-02 13:55:00,77.45,77.52,77.43,77.48,11400.0,59.6037,59.6575,59.5883,59.6268,11400.0
2013-07-02 14:00:00,77.51,77.52,77.42,77.48,37200.0,59.6498,59.6575,59.5806,59.6268,37200.0
2013-07-02 14:05:00,77.52,77.54,77.46,77.46,14000.0,59.6575,59.6729,59.6114,59.6114,14000.0
2013-07-02 14:10:00,77.45,77.46,77.34,77.41,30000.0,59.6037,59.6114,59.519,59.5729,30000.0
2013-07-02 14:15:00,77.39,77.39,77.31,77.39,14800.0,59.5575,59.5575,59.4959,59.5575,14800.0
2013-07-02 14:20:00,77.38,77.39,77.3,77.35,22000.0,59.5498,59.5575,59.4882,59.5267,22000.0
2013-07-02 14:25:00,77.34,77.35,77.23,77.29,21400.0,59.519,59.5267,59.4344,59.4805,21400.0
2013-07-02 14:30:00,77.28,77.38,77.28,77.36,13000.0,59.4728,59.5498,59.4728,59.5344,13000.0
2013-07-02 14:35:00,77.35,77.39,77.23,77.26,19600.0,59.5267,59.5575,59.4344,59.4575,19600.0
2013-07-02 14:40:00,77.25,77.34,77.24,77.33,21400.0,59.4498,59.519,59.4421,59.5113,21400.0
2013-07-02 14:45:00,77.33,77.34,77.2,77.31,28600.0,59.5113,59.519,59.4113,59.4959,28600.0
2013-07-02 14:50:00,77.31,77.42,77.26,77.36,23000.0,59.4959,59.5806,59.4575,59.5344,23000.0
2013-07-02 14:55:00,77.39,77.42,77.34,77.36,15800.0,59.5575,59.5806,59.519,59.5344,15800.0
2013-07-02 15:00:00,77.37,77.41,77.35,77.37,17000.0,59.5421,59.5729,59.5267,59.5421,17000.0
2013-07-02 15:05:00,77.39,77.53,77.39,77.47,24400.0,59.5575,59.6652,59.5575,59.6191,24400.0
2013-07-02 15:10:00,77.49,77.56,77.48,77.51,19000.0,59.6345,59.6883,59.6268,59.6498,19000.0
2013-07-02 15:15:00,77.53,77.58,77.48,77.56,23600.0,59.6652,59.7037,59.6268,59.6883,23600.0
2013-07-02 15:20:00,77.57,77.58,77.44,77.46,33400.0,59.696,59.7037,59.596,59.6114,33400.0
2013-07-02 15:25:00,77.46,77.47,77.38,77.42,109200.0,59.6114,59.6191,59.5498,59.5806,109200.0
2013-07-02 15:30:00,77.42,77.47,77.35,77.42,44200.0,59.5806,59.6191,59.5267,59.5806,44200.0
2013-07-02 15:35:00,77.42,77.51,77.39,77.49,45800.0,59.5806,59.6498,59.5575,59.6345,45800.0
2013-07-02 15:40:00,77.49,77.51,77.39,77.43,64200.0,59.6345,59.6498,59.5575,59.5883,64200.0
2013-07-02 15:45:00,77.42,77.55,77.4,77.46,81800.0,59.5806,59.6806,59.5652,59.6114,81800.0
2013-07-02 15:50:00,77.48,77.57,77.46,77.49,71400.0,59.6268,59.696,59.6114,59.6345,71400.0
2013-07-02 15:55:00,77.51,77.68,77.51,77.58,164000.0,59.6498,59.7807,59.6498,59.7037,164000.0
2013-07-03 09:30:00,77.21,77.4,77.04,77.13,124400.0,59.419,59.5652,59.2881,59.3574,124400.0
2013-07-03 09:35:00,77.17,77.41,77.08,77.18,26600.0,59.3882,59.5729,59.3189,59.3959,26600.0
2013-07-03 09:40:00,77.28,77.33,77.16,77.2,42000.0,59.4728,59.5113,59.3805,59.4113,42000.0
2013-07-03 09:45:00,77.25,77.38,77.21,77.27,52200.0,59.4498,59.5498,59.419,59.4651,52200.0
2013-07-03 09:50:00,77.3,77.38,77.22,77.3,47200.0,59.4882,59.5498,59.4267,59.4882,47200.0
2013-07-03 09:55:00,77.3,77.3,77.01,77.01,55400.0,59.4882,59.4882,59.2651,59.2651,55400.0
2013-07-03 10:00:00,77.03,77.1,76.85,76.96,78000.0,59.2805,59.3343,59.1419,59.2266,78000.0
2013-07-03 10:05:00,76.99,77.04,76.83,77.04,39800.0,59.2497,59.2881,59.1265,59.2881,39800.0
2013-07-03 10:10:00,77.05,77.09,76.86,77.09,41600.0,59.2958,59.3266,59.1496,59.3266,41600.0
2013-07-03 10:15:00,77.09,77.13,76.94,77.04,43400.0,59.3266,59.3574,59.2112,59.2881,43400.0
2013-07-03 10:20:00,77.04,77.21,77.0,77.2,30600.0,59.2881,59.419,59.2574,59.4113,30600.0
2013-07-03 10:25:00,77.2,77.32,77.13,77.32,24000.0,59.4113,59.5036,59.3574,59.5036,24000.0
2013-07-03 10:30:00,77.32,77.39,77.17,77.25,39600.0,59.5036,59.5575,59.3882,59.4498,39600.0
2013-07-03 10:35:00,77.27,77.3,77.19,77.22,18200.0,59.4651,59.4882,59.4036,59.4267,18200.0
2013-07-03 10:40:00,77.2,77.29,77.08,77.26,23400.0,59.4113,59.4805,59.3189,59.4575,23400.0
2013-07-03 10:45:00,77.28,77.32,77.14,77.23,26000.0,59.4728,59.5036,59.3651,59.4344,26000.0
2013-07-03 10:50:00,77.26,77.35,77.22,77.22,23400.0,59.4575,59.5267,59.4267,59.4267,23400.0
2013-07-03 10:55:00,77.22,77.28,77.2,77.25,19200.0,59.4267,59.4728,59.4113,59.4498,19200.0
2013-07-03 11:00:00,77.24,77.41,77.24,77.32,24000.0,59.4421,59.5729,59.4421,59.5036,24000.0
2013-07-03 11:05:00,77.35,77.39,77.3,77.36,20600.0,59.5267,59.5575,59.4882,59.5344,20600.0
2013-07-03 11:10:00,77.39,77.54,77.39,77.54,17200.0,59.5575,59.6729,59.5575,59.6729,17200.0
2013-07-03 11:15:00,77.53,77.55,77.44,77.46,32200.0,59.6652,59.6806,59.596,59.6114,32200.0
2013-07-03 11:20:00,77.48,77.53,77.44,77.46,14400.0,59.6268,59.6652,59.596,59.6114,14400.0
2013-07-03 11:25:00,77.46,77.55,77.46,77.51,23400.0,59.6114,59.6806,59.6114,59.6498,23400.0
2013-07-03 11:30:00,77.54,77.64,77.52,77.61,22000.0,59.6729,59.7499,59.6575,59.7268,22000.0
2013-07-03 11:35:00,77.59,77.65,77.52,77.65,14800.0,59.7114,59.7576,59.6575,59.7576,14800.0
2013-07-03 11:40:00,77.66,77.7,77.58,77.64,19000.0,59.7653,59.7961,59.7037,59.7499,19000.0
2013-07-03 11:45:00,77.69,77.7,77.57,77.58,4600.0,59.7884,59.7961,59.696,59.7037,4600.0
2013-07-03 11:50:00,77.59,77.73,77.59,77.72,9000.0,59.7114,59.8192,59.7114,59.8115,9000.0
2013-07-03 11:55:00,77.72,77.86,77.71,77.82,32000.0,59.8115,59.9192,59.8038,59.8884,32000.0
2013-07-03 12:00:00,77.83,77.83,77.7,77.71,16400.0,59.8961,59.8961,59.7961,59.8038,16400.0
2013-07-03 12:05:00,77.72,77.76,77.68,77.76,33800.0,59.8115,59.8422,59.7807,59.8422,33800.0
2013-07-03 12:10:00,77.74,77.76,77.67,77.69,20800.0,59.8268,59.8422,59.773,59.7884,20800.0
2013-07-03 12:15:00,77.68,77.76,77.68,77.76,34400.0,59.7807,59.8422,59.7807,59.8422,34400.0
2013-07-03 12:20:00,77.76,77.76,77.64,77.64,44000.0,59.8422,59.8422,59.7499,59.7499,44000.0
2013-07-03 12:25:00,77.63,77.68,77.58,77.58,50800.0,59.7422,59.7807,59.7037,59.7037,50800.0
2013-07-03 12:30:00,77.58,77.61,77.56,77.56,34400.0,59.7037,59.7268,59.6883,59.6883,34400.0
2013-07-03 12:35:00,77.56,77.57,77.49,77.51,78400.0,59.6883,59.696,59.6345,59.6498,78400.0
2013-07-03 12:40:00,77.51,77.56,77.51,77.51,30000.0,59.6498,59.6883,59.6498,59.6498,30000.0
2013-07-03 12:45:00,77.53,77.65,77.51,77.63,44200.0,59.6652,59.7576,59.6498,59.7422,44200.0
2013-07-03 12:50:00,77.63,77.63,77.5,77.54,41800.0,59.7422,59.7422,59.6422,59.6729,41800.0
2013-07-03 12:55:00,77.55,77.64,77.54,77.61,62200.0,59.6806,59.7499,59.6729,59.7268,62200.0
2013-07-05 09:30:00,78.21,78.41,78.01,78.01,57200.0,60.1886,60.3425,60.0346,60.0346,57200.0
2013-07-05 09:35:00,78.01,78.36,78.01,78.12,24000.0,60.0346,60.304,60.0346,60.1193,24000.0
2013-07-05 09:40:00,78.1,78.55,78.1,78.43,33600.0,60.1039,60.4502,60.1039,60.3579,33600.0
2013-07-05 09:45:00,78.56,78.74,78.45,78.71,43000.0,60.4579,60.5964,60.3732,60.5733,43000.0
2013-07-05 09:50:00,78.69,78.75,78.45,78.45,20000.0,60.5579,60.6041,60.3732,60.3732,20000.0
2013-07-05 09:55:00,78.45,78.45,78.33,78.42,21800.0,60.3732,60.3732,60.2809,60.3502,21800.0
2013-07-05 10:00:00,78.35,78.35,78.01,78.1,29800.0,60.2963,60.2963,60.0346,60.1039,29800.0
2013-07-05 10:05:00,78.08,78.22,78.07,78.21,12000.0,60.0885,60.1962,60.0808,60.1886,12000.0
2013-07-05 10:10:00,78.21,78.21,78.01,78.1,10000.0,60.1886,60.1886,60.0346,60.1039,10000.0
2013-07-05 10:15:00,78.11,78.13,78.01,78.07,14600.0,60.1116,60.127,60.0346,60.0808,14600.0
2013-07-05 10:20:00,78.07,78.08,77.86,77.93,14400.0,60.0808,60.0885,59.9192,59.9731,14400.0
2013-07-05 10:25:00,77.97,78.05,77.9,78.05,16000.0,60.0039,60.0654,59.95,60.0654,16000.0
2013-07-05 10:30:00,78.04,78.33,78.01,78.33,26000.0,60.0577,60.2809,60.0346,60.2809,26000.0
2013-07-05 10:35:00,78.31,78.36,78.28,78.33,68200.0,60.2655,60.304,60.2424,60.2809,68200.0
2013-07-05 10:40:00,78.33,78.49,78.33,78.38,26000.0,60.2809,60.404,60.2809,60.3194,26000.0
2013-07-05 10:45:00,78.35,78.47,78.32,78.33,13200.0,60.2963,60.3886,60.2732,60.2809,13200.0
2013-07-05 10:50:00,78.33,78.39,78.21,78.25,10000.0,60.2809,60.3271,60.1886,60.2193,10000.0
2013-07-05 10:55:00,78.29,78.37,78.29,78.35,10200.0,60.2501,60.3117,60.2501,60.2963,10200.0
2013-07-05 11:00:00,78.36,78.41,78.3,78.4,41200.0,60.304,60.3425,60.2578,60.3348,41200.0
2013-07-05 11:05:00,78.4,78.42,78.31,78.39,57800.0,60.3348,60.3502,60.2655,60.3271,57800.0
2013-07-05 11:10:00,78.39,78.49,78.38,78.38,6400.0,60.3271,60.404,60.3194,60.3194,6400.0
2013-07-05 11:15:00,78.33,78.33,78.2,78.32,16600.0,60.2809,60.2809,60.1809,60.2732,16600.0
2013-07-05 11:20:00,78.33,78.36,78.28,78.31,6800.0,60.2809,60.304,60.2424,60.2655,6800.0
2013-07-05 11:25:00,78.33,78.37,78.31,78.31,8600.0,60.2809,60.3117,60.2655,60.2655,8600.0
2013-07-05 11:30:00,78.21,78.26,78.16,78.16,12600.0,60.1886,60.227,60.1501,60.1501,12600.0
2013-07-05 11:35:00,78.2,78.26,78.15,78.25,33000.0,60.1809,60.227,60.1424,60.2193,33000.0
2013-07-05 11:40:00,78.26,78.26,78.21,78.21,4800.0,60.227,60.227,60.1886,60.1886,4800.0
2013-07-05 11:45:00,78.2,78.25,78.16,78.25,7800.0,60.1809,60.2193,60.1501,60.2193,7800.0
2013-07-05 11:50:00,78.27,78.3,78.22,78.22,7400.0,60.2347,60.2578,60.1962,60.1962,7400.0
2013-07-05 11:55:00,78.25,78.42,78.24,78.39,13400.0,60.2193,60.3502,60.2116,60.3271,13400.0
2013-07-05 12:00:00,78.41,78.55,78.41,78.54,45000.0,60.3425,60.4502,60.3425,60.4425,45000.0
2013-07-05 12:05:00,78.54,78.55,78.5,78.51,16400.0,60.4425,60.4502,60.4117,60.4194,16400.0
2013-07-05 12:10:00,78.53,78.57,78.46,78.46,13800.0,60.4348,60.4656,60.3809,60.3809,13800.0
2013-07-05 12:15:00,78.45,78.62,78.41,78.6,15600.0,60.3732,60.5041,60.3425,60.4887,15600.0
2013-07-05 12:20:00,78.6,78.62,78.49,78.5,8200.0,60.4887,60.5041,60.404,60.4117,8200.0
2013-07-05 12:25:00,78.5,78.51,78.44,78.47,8600.0,60.4117,60.4194,60.3656,60.3886,8600.0
2013-07-05 12:30:00,78.5,78.55,78.49,78.53,3200.0,60.4117,60.4502,60.404,60.4348,3200.0
2013-07-05 12:35:00,78.56,78.58,78.43,78.46,21000.0,60.4579,60.4733,60.3579,60.3809,21000.0
2013-07-05 12:40:00,78.46,78.5,78.43,78.49,17600.0,60.3809,60.4117,60.3579,60.404,17600.0
2013-07-05 12:45:00,78.48,78.5,78.47,78.49,6400.0,60.3963,60.4117,60.3886,60.404,6400.0
2013-07-05 12:50:00,78.49,78.51,78.44,78.44,44400.0,60.404,60.4194,60.3656,60.3656,44400.0
2013-07-05 12:55:00,78.46,78.47,78.44,78.47,12600.0,60.3809,60.3886,60.3656,60.3886,12600.0
2013-07-05 13:00:00,78.46,78.46,78.39,78.39,4800.0,60.3809,60.3809,60.3271,60.3271,4800.0
2013-07-05 13:05:00,78.39,78.45,78.39,78.42,11200.0,60.3271,60.3732,60.3271,60.3502,11200.0
2013-07-05 13:10:00,78.41,78.54,78.38,78.53,13400.0,60.3425,60.4425,60.3194,60.4348,13400.0
2013-07-05 13:15:00,78.51,78.51,78.39,78.4,7000.0,60.4194,60.4194,60.3271,60.3348,7000.0
2013-07-05 13:20:00,78.4,78.42,78.36,78.4,5000.0,60.3348,60.3502,60.304,60.3348,5000.0
2013-07-05 13:25:00,78.42,78.42,78.38,78.41,7800.0,60.3502,60.3502,60.3194,60.3425,7800.0
2013-07-05 13:30:00,78.4,78.46,78.38,78.46,4400.0,60.3348,60.3809,60.3194,60.3809,4400.0
2013-07-05 13:35:00,78.45,78.46,78.39,78.39,3800.0,60.3732,60.3809,60.3271,60.3271,3800.0
2013-07-05 13:40:00,78.42,78.42,78.39,78.39,3800.0,60.3502,60.3502,60.3271,60.3271,3800.0
2013-07-05 13:45:00,78.39,78.41,78.38,78.4,4600.0,60.3271,60.3425,60.3194,60.3348,4600.0
2013-07-05 13:50:00,78.39,78.42,78.39,78.42,9800.0,60.3271,60.3502,60.3271,60.3502,9800.0
2013-07-05 13:55:00,78.43,78.49,78.43,78.48,7200.0,60.3579,60.404,60.3579,60.3963,7200.0
2013-07-05 14:00:00,78.48,78.54,78.48,78.51,7200.0,60.3963,60.4425,60.3963,60.4194,7200.0
2013-07-05 14:05:00,78.53,78.53,78.47,78.53,6200.0,60.4348,60.4348,60.3886,60.4348,6200.0
2013-07-05 14:10:00,78.55,78.6,78.52,78.58,25800.0,60.4502,60.4887,60.4271,60.4733,25800.0
2013-07-05 14:15:00,78.58,78.6,78.5,78.5,19600.0,60.4733,60.4887,60.4117,60.4117,19600.0
2013-07-05 14:20:00,78.51,78.56,78.5,78.53,17200.0,60.4194,60.4579,60.4117,60.4348,17200.0
2013-07-05 14:25:00,78.54,78.67,78.54,78.65,11200.0,60.4425,60.5426,60.4425,60.5272,11200.0
2013-07-05 14:30:00,78.66,78.73,78.64,78.71,23000.0,60.5349,60.5887,60.5195,60.5733,23000.0
2013-07-05 14:35:00,78.72,78.77,78.7,78.72,19200.0,60.581,60.6195,60.5656,60.581,19200.0
2013-07-05 14:40:00,78.76,78.77,78.68,78.73,41000.0,60.6118,60.6195,60.5503,60.5887,41000.0
2013-07-05 14:45:00,78.73,78.75,78.58,78.58,34200.0,60.5887,60.6041,60.4733,60.4733,34200.0
2013-07-05 14:50:00,78.61,78.71,78.61,78.67,7400.0,60.4964,60.5733,60.4964,60.5426,7400.0
2013-07-05 14:55:00,78.66,78.66,78.54,78.54,16800.0,60.5349,60.5349,60.4425,60.4425,16800.0
2013-07-05 15:00:00,78.55,78.61,78.54,78.58,9800.0,60.4502,60.4964,60.4425,60.4733,9800.0
2013-07-05 15:05:00,78.6,78.62,78.58,78.61,18400.0,60.4887,60.5041,60.4733,60.4964,18400.0
2013-07-05 15:10:00,78.61,78.64,78.56,78.58,9200.0,60.4964,60.5195,60.4579,60.4733,9200.0
2013-07-05 15:15:00,78.58,78.66,78.55,78.57,20200.0,60.4733,60.5349,60.4502,60.4656,20200.0
2013-07-05 15:20:00,78.55,78.55,78.46,78.46,10600.0,60.4502,60.4502,60.3809,60.3809,10600.0
2013-07-05 15:25:00,78.49,78.5,78.4,78.44,12200.0,60.404,60.4117,60.3348,60.3656,12200.0
2013-07-05 15:30:00,78.45,78.53,78.44,78.53,12000.0,60.3732,60.4348,60.3656,60.4348,12000.0
2013-07-05 15:35:00,78.54,78.54,78.44,78.49,17400.0,60.4425,60.4425,60.3656,60.404,17400.0
2013-07-05 15:40:00,78.5,78.58,78.49,78.58,13800.0,60.4117,60.4733,60.404,60.4733,13800.0
2013-07-05 15:45:00,78.58,78.58,78.42,78.54,32800.0,60.4733,60.4733,60.3502,60.4425,32800.0
2013-07-05 15:50:00,78.54,78.71,78.52,78.66,53200.0,60.4425,60.5733,60.4271,60.5349,53200.0
2013-07-05 15:55:00,78.67,78.78,78.65,78.78,114200.0,60.5426,60.6272,60.5272,60.6272,114200.0
2013-07-08 09:30:00,78.8,78.92,78.11,78.33,175600.0,60.6426,60.7349,60.1116,60.2809,175600.0
2013-07-08 09:35:00,78.29,78.4,78.06,78.35,72600.0,60.2501,60.3348,60.0731,60.2963,72600.0
2013-07-08 09:40:00,78.36,78.36,78.11,78.17,73000.0,60.304,60.304,60.1116,60.1578,73000.0
2013-07-08 09:45:00,78.17,78.42,78.17,78.29,44200.0,60.1578,60.3502,60.1578,60.2501,44200.0
2013-07-08 09:50:00,78.33,78.36,78.21,78.27,47000.0,60.2809,60.304,60.1886,60.2347,47000.0
2013-07-08 09:55:00,78.26,78.32,78.19,78.28,33800.0,60.227,60.2732,60.1732,60.2424,33800.0
2013-07-08 10:00:00,78.26,78.45,78.26,78.4,49600.0,60.227,60.3732,60.227,60.3348,49600.0
2013-07-08 10:05:00,78.39,78.44,78.29,78.35,50800.0,60.3271,60.3656,60.2501,60.2963,50800.0
2013-07-08 10:10:00,78.39,78.53,78.33,78.36,54600.0,60.3271,60.4348,60.2809,60.304,54600.0
2013-07-08 10:15:00,78.36,78.42,78.3,78.33,132000.0,60.304,60.3502,60.2578,60.2809,132000.0
2013-07-08 10:20:00,78.36,78.43,78.3,78.42,35600.0,60.304,60.3579,60.2578,60.3502,35600.0
2013-07-08 10:25:00,78.44,78.47,78.39,78.42,17000.0,60.3656,60.3886,60.3271,60.3502,17000.0
2013-07-08 10:30:00,78.4,78.51,78.4,78.49,16600.0,60.3348,60.4194,60.3348,60.404,16600.0
2013-07-08 10:35:00,78.48,78.5,78.44,78.48,47000.0,60.3963,60.4117,60.3656,60.3963,47000.0
2013-07-08 10:40:00,78.48,78.61,78.45,78.52,36800.0,60.3963,60.4964,60.3732,60.4271,36800.0
2013-07-08 10:45:00,78.54,78.58,78.35,78.39,44600.0,60.4425,60.4733,60.2963,60.3271,44600.0
2013-07-08 10:50:00,78.36,78.39,78.23,78.25,31800.0,60.304,60.3271,60.2039,60.2193,31800.0
2013-07-08 10:55:00,78.25,78.32,78.22,78.3,26000.0,60.2193,60.2732,60.1962,60.2578,26000.0
2013-07-08 11:00:00,78.3,78.31,78.22,78.27,29200.0,60.2578,60.2655,60.1962,60.2347,29200.0
2013-07-08 11:05:00,78.29,78.3,78.24,78.26,18000.0,60.2501,60.2578,60.2116,60.227,18000.0
2013-07-08 11:10:00,78.28,78.33,78.27,78.29,33400.0,60.2424,60.2809,60.2347,60.2501,33400.0
2013-07-08 11:15:00,78.3,78.31,78.21,78.22,51400.0,60.2578,60.2655,60.1886,60.1962,51400.0
2013-07-08 11:20:00,78.22,78.23,78.12,78.13,89000.0,60.1962,60.2039,60.1193,60.127,89000.0
2013-07-08 11:25:00,78.14,78.16,78.0,78.05,82400.0,60.1347,60.1501,60.0269,60.0654,82400.0
2013-07-08 11:30:00,78.06,78.07,78.0,78.04,44000.0,60.0731,60.0808,60.0269,60.0577,44000.0
2013-07-08 11:35:00,78.03,78.07,78.02,78.03,19800.0,60.05,60.0808,60.0423,60.05,19800.0
2013-07-08 11:40:00,78.04,78.12,78.04,78.08,21200.0,60.0577,60.1193,60.0577,60.0885,21200.0
2013-07-08 11:45:00,78.11,78.16,78.09,78.16,22400.0,60.1116,60.1501,60.0962,60.1501,22400.0
2013-07-08 11:50:00,78.14,78.18,78.0,78.0,36000.0,60.1347,60.1655,60.0269,60.0269,36000.0
2013-07-08 11:55:00,78.02,78.02,77.84,77.92,60800.0,60.0423,60.0423,59.9038,59.9654,60800.0
2013-07-08 12:00:00,77.92,77.96,77.88,77.96,40000.0,59.9654,59.9962,59.9346,59.9962,40000.0
2013-07-08 12:05:00,77.96,77.96,77.82,77.86,43400.0,59.9962,59.9962,59.8884,59.9192,43400.0
2013-07-08 12:10:00,77.85,77.96,77.84,77.84,27800.0,59.9115,59.9962,59.9038,59.9038,27800.0
2013-07-08 12:15:00,77.88,77.92,77.75,77.8,51200.0,59.9346,59.9654,59.8345,59.873,51200.0
2013-07-08 12:20:00,77.79,77.81,77.71,77.71,27400.0,59.8653,59.8807,59.8038,59.8038,27400.0
2013-07-08 12:25:00,77.75,77.75,77.7,77.7,22200.0,59.8345,59.8345,59.7961,59.7961,22200.0
2013-07-08 12:30:00,77.7,77.75,77.7,77.71,39000.0,59.7961,59.8345,59.7961,59.8038,39000.0
2013-07-08 12:35:00,77.72,77.79,77.71,77.75,22800.0,59.8115,59.8653,59.8038,59.8345,22800.0
2013-07-08 12:40:00,77.74,77.75,77.64,77.7,40000.0,59.8268,59.8345,59.7499,59.7961,40000.0
2013-07-08 12:45:00,77.7,77.73,77.65,77.67,19400.0,59.7961,59.8192,59.7576,59.773,19400.0
2013-07-08 12:50:00,77.67,77.73,77.61,77.71,22600.0,59.773,59.8192,59.7268,59.8038,22600.0
2013-07-08 12:55:00,77.71,77.75,77.66,77.69,27200.0,59.8038,59.8345,59.7653,59.7884,27200.0
2013-07-08 13:00:00,77.68,77.74,77.68,77.71,16200.0,59.7807,59.8268,59.7807,59.8038,16200.0
2013-07-08 13:05:00,77.71,77.76,77.71,77.73,15200.0,59.8038,59.8422,59.8038,59.8192,15200.0
2013-07-08 13:10:00,77.74,77.84,77.74,77.83,24200.0,59.8268,59.9038,59.8268,59.8961,24200.0
2013-07-08 13:15:00,77.84,77.89,77.84,77.89,53400.0,59.9038,59.9423,59.9038,59.9423,53400.0
2013-07-08 13:20:00,77.9,77.9,77.75,77.8,28800.0,59.95,59.95,59.8345,59.873,28800.0
2013-07-08 13:25:00,77.8,77.8,77.73,77.74,13800.0,59.873,59.873,59.8192,59.8268,13800.0
2013-07-08 13:30:00,77.74,77.8,77.73,77.8,11600.0,59.8268,59.873,59.8192,59.873,11600.0
2013-07-08 13:35:00,77.81,77.82,77.75,77.78,18600.0,59.8807,59.8884,59.8345,59.8576,18600.0
2013-07-08 13:40:00,77.78,77.83,77.77,77.83,25600.0,59.8576,59.8961,59.8499,59.8961,25600.0
2013-07-08 13:45:00,77.86,77.9,77.85,77.9,14400.0,59.9192,59.95,59.9115,59.95,14400.0
2013-07-08 13:50:00,77.9,77.92,77.88,77.91,22400.0,59.95,59.9654,59.9346,59.9577,22400.0
2013-07-08 13:55:00,77.91,77.98,77.91,77.91,47000.0,59.9577,60.0115,59.9577,59.9577,47000.0
2013-07-08 14:00:00,77.92,77.97,77.89,77.92,34000.0,59.9654,60.0039,59.9423,59.9654,34000.0
2013-07-08 14:05:00,77.92,77.92,77.86,77.86,26000.0,59.9654,59.9654,59.9192,59.9192,26000.0
2013-07-08 14:10:00,77.86,77.88,77.83,77.86,24800.0,59.9192,59.9346,59.8961,59.9192,24800.0
2013-07-08 14:15:00,77.86,77.89,77.8,77.81,38400.0,59.9192,59.9423,59.873,59.8807,38400.0
2013-07-08 14:20:00,77.81,77.86,77.8,77.82,20600.0,59.8807,59.9192,59.873,59.8884,20600.0
2013-07-08 14:25:00,77.83,77.83,77.67,77.67,50400.0,59.8961,59.8961,59.773,59.773,50400.0
2013-07-08 14:30:00,77.7,77.76,77.69,77.72,26000.0,59.7961,59.8422,59.7884,59.8115,26000.0
2013-07-08 14:35:00,77.72,77.79,77.72,77.79,21000.0,59.8115,59.8653,59.8115,59.8653,21000.0
2013-07-08 14:40:00,77.79,77.84,77.78,77.83,20800.0,59.8653,59.9038,59.8576,59.8961,20800.0
2013-07-08 14:45:00,77.85,77.88,77.83,77.84,20200.0,59.9115,59.9346,59.8961,59.9038,20200.0
2013-07-08 14:50:00,77.83,77.96,77.81,77.95,21000.0,59.8961,59.9962,59.8807,59.9885,21000.0
2013-07-08 14:55:00,77.94,78.04,77.94,77.96,28600.0,59.9808,60.0577,59.9808,59.9962,28600.0
2013-07-08 15:00:00,77.98,78.02,77.94,77.99,27000.0,60.0115,60.0423,59.9808,60.0192,27000.0
2013-07-08 15:05:00,78.0,78.02,77.98,78.0,15600.0,60.0269,60.0423,60.0115,60.0269,15600.0
2013-07-08 15:10:00,77.99,78.03,77.98,77.99,20200.0,60.0192,60.05,60.0115,60.0192,20200.0
2013-07-08 15:15:00,77.98,78.02,77.94,77.95,31600.0,60.0115,60.0423,59.9808,59.9885,31600.0
2013-07-08 15:20:00,77.95,78.01,77.93,77.96,25000.0,59.9885,60.0346,59.9731,59.9962,25000.0
2013-07-08 15:25:00,77.96,78.05,77.94,77.98,28600.0,59.9962,60.0654,59.9808,60.0115,28600.0
2013-07-08 15:30:00,77.98,77.99,77.89,77.99,40000.0,60.0115,60.0192,59.9423,60.0192,40000.0
2013-07-08 15:35:00,78.0,78.03,77.97,77.99,55400.0,60.0269,60.05,60.0039,60.0192,55400.0
2013-07-08 15:40:00,77.99,78.05,77.97,78.03,40200.0,60.0192,60.0654,60.0039,60.05,40200.0
2013-07-08 15:45:00,78.04,78.08,78.01,78.08,48600.0,60.0577,60.0885,60.0346,60.0885,48600.0
2013-07-08 15:50:00,78.07,78.08,77.97,77.98,75400.0,60.0808,60.0885,60.0039,60.0115,75400.0
2013-07-08 15:55:00,78.0,78.14,77.99,78.13,117000.0,60.0269,60.1347,60.0192,60.127,117000.0
2013-07-09 09:30:00,78.62,79.0,78.62,78.88,144600.0,60.5041,60.7965,60.5041,60.7042,144600.0
2013-07-09 09:35:00,78.89,79.13,78.86,78.98,109800.0,60.7119,60.8966,60.6888,60.7811,109800.0
2013-07-09 09:40:00,78.95,79.13,78.92,78.97,26000.0,60.758,60.8966,60.7349,60.7734,26000.0
2013-07-09 09:45:00,78.98,79.12,78.94,79.09,36600.0,60.7811,60.8889,60.7503,60.8658,36600.0
2013-07-09 09:50:00,79.05,79.17,79.03,79.1,34400.0,60.835,60.9273,60.8196,60.8735,34400.0
2013-07-09 09:55:00,79.02,79.09,78.92,79.0,38200.0,60.8119,60.8658,60.7349,60.7965,38200.0
2013-07-09 10:00:00,78.92,79.01,78.78,78.88,24200.0,60.7349,60.8042,60.6272,60.7042,24200.0
2013-07-09 10:05:00,78.86,78.98,78.82,78.91,22400.0,60.6888,60.7811,60.658,60.7273,22400.0
2013-07-09 10:10:00,78.92,79.03,78.89,78.96,21200.0,60.7349,60.8196,60.7119,60.7657,21200.0
2013-07-09 10:15:00,78.94,79.0,78.77,78.89,48600.0,60.7503,60.7965,60.6195,60.7119,48600.0
2013-07-09 10:20:00,78.89,79.07,78.89,79.0,29400.0,60.7119,60.8504,60.7119,60.7965,29400.0
2013-07-09 10:25:00,79.03,79.03,78.88,78.92,22800.0,60.8196,60.8196,60.7042,60.7349,22800.0
2013-07-09 10:30:00,78.94,79.01,78.88,78.99,24000.0,60.7503,60.8042,60.7042,60.7888,24000.0
2013-07-09 10:35:00,78.99,79.17,78.98,79.16,25400.0,60.7888,60.9273,60.7811,60.9196,25400.0
2013-07-09 10:40:00,79.14,79.18,79.09,79.14,30200.0,60.9043,60.935,60.8658,60.9043,30200.0
2013-07-09 10:45:00,79.14,79.3,79.08,79.3,50200.0,60.9043,61.0274,60.8581,61.0274,50200.0
2013-07-09 10:50:00,79.3,79.4,79.29,79.39,48000.0,61.0274,61.1043,61.0197,61.0967,48000.0
2013-07-09 10:55:00,79.39,79.42,79.32,79.36,56000.0,61.0967,61.1197,61.0428,61.0736,56000.0
2013-07-09 11:00:00,79.37,79.47,79.37,79.44,22200.0,61.0813,61.1582,61.0813,61.1351,22200.0
2013-07-09 11:05:00,79.43,79.49,79.39,79.48,30600.0,61.1274,61.1736,61.0967,61.1659,30600.0
2013-07-09 11:10:00,79.48,79.5,79.39,79.39,75600.0,61.1659,61.1813,61.0967,61.0967,75600.0
2013-07-09 11:15:00,79.41,79.67,79.37,79.66,107000.0,61.112,61.3121,61.0813,61.3044,107000.0
2013-07-09 11:20:00,79.63,79.69,79.58,79.63,26600.0,61.2813,61.3275,61.2429,61.2813,26600.0
2013-07-09 11:25:00,79.63,79.75,79.6,79.72,48400.0,61.2813,61.3737,61.2583,61.3506,48400.0
2013-07-09 11:30:00,79.72,79.79,79.65,79.67,39600.0,61.3506,61.4045,61.2967,61.3121,39600.0
2013-07-09 11:35:00,79.64,79.7,79.64,79.66,14200.0,61.289,61.3352,61.289,61.3044,14200.0
2013-07-09 11:40:00,79.63,79.7,79.58,79.58,19400.0,61.2813,61.3352,61.2429,61.2429,19400.0
2013-07-09 11:45:00,79.6,79.61,79.47,79.58,37600.0,61.2583,61.266,61.1582,61.2429,37600.0
2013-07-09 11:50:00,79.55,79.57,79.39,79.39,28400.0,61.2198,61.2352,61.0967,61.0967,28400.0
2013-07-09 11:55:00,79.39,79.46,79.38,79.44,19600.0,61.0967,61.1505,61.089,61.1351,19600.0
2013-07-09 12:00:00,79.46,79.49,79.4,79.44,14200.0,61.1505,61.1736,61.1043,61.1351,14200.0
2013-07-09 12:05:00,79.44,79.45,79.38,79.42,18800.0,61.1351,61.1428,61.089,61.1197,18800.0
2013-07-09 12:10:00,79.42,79.49,79.38,79.48,23600.0,61.1197,61.1736,61.089,61.1659,23600.0
2013-07-09 12:15:00,79.49,79.58,79.49,79.53,22400.0,61.1736,61.2429,61.1736,61.2044,22400.0
2013-07-09 12:20:00,79.51,79.61,79.5,79.61,22800.0,61.189,61.266,61.1813,61.266,22800.0
2013-07-09 12:25:00,79.61,79.67,79.58,79.62,16000.0,61.266,61.3121,61.2429,61.2737,16000.0
2013-07-09 12:30:00,79.62,79.75,79.62,79.73,84400.0,61.2737,61.3737,61.2737,61.3583,84400.0
2013-07-09 12:35:00,79.73,79.74,79.65,79.69,29400.0,61.3583,61.366,61.2967,61.3275,29400.0
2013-07-09 12:40:00,79.69,79.76,79.67,79.74,17400.0,61.3275,61.3814,61.3121,61.366,17400.0
2013-07-09 12:45:00,79.72,79.76,79.72,79.75,8400.0,61.3506,61.3814,61.3506,61.3737,8400.0
2013-07-09 12:50:00,79.75,79.79,79.73,79.79,26400.0,61.3737,61.4045,61.3583,61.4045,26400.0
2013-07-09 12:55:00,79.78,79.8,79.74,79.78,31800.0,61.3968,61.4122,61.366,61.3968,31800.0
2013-07-09 13:00:00,79.79,79.82,79.78,79.81,16400.0,61.4045,61.4276,61.3968,61.4199,16400.0
2013-07-09 13:05:00,79.81,79.95,79.81,79.93,27600.0,61.4199,61.5276,61.4199,61.5122,27600.0
2013-07-09 13:10:00,79.94,80.0,79.93,80.0,34200.0,61.5199,61.5661,61.5122,61.5661,34200.0
2013-07-09 13:15:00,80.0,80.05,79.97,80.03,40600.0,61.5661,61.6046,61.543,61.5892,40600.0
2013-07-09 13:20:00,80.05,80.12,80.05,80.08,47600.0,61.6046,61.6584,61.6046,61.6277,47600.0
2013-07-09 13:25:00,80.08,80.14,80.07,80.1,70200.0,61.6277,61.6738,61.62,61.643,70200.0
2013-07-09 13:30:00,80.08,80.11,80.05,80.05,65400.0,61.6277,61.6507,61.6046,61.6046,65400.0
2013-07-09 13:35:00,80.06,80.07,79.99,80.0,31000.0,61.6123,61.62,61.5584,61.5661,31000.0
2013-07-09 13:40:00,80.03,80.04,80.0,80.03,19200.0,61.5892,61.5969,61.5661,61.5892,19200.0
2013-07-09 13:45:00,80.01,80.04,79.98,79.99,19800.0,61.5738,61.5969,61.5507,61.5584,19800.0
2013-07-09 13:50:00,80.01,80.11,79.99,80.1,19600.0,61.5738,61.6507,61.5584,61.643,19600.0
2013-07-09 13:55:00,80.1,80.1,80.01,80.02,26200.0,61.643,61.643,61.5738,61.5815,26200.0
2013-07-09 14:00:00,80.04,80.04,79.94,79.94,20600.0,61.5969,61.5969,61.5199,61.5199,20600.0
2013-07-09 14:05:00,79.92,79.99,79.89,79.95,18600.0,61.5045,61.5584,61.4814,61.5276,18600.0
2013-07-09 14:10:00,79.96,80.0,79.93,79.95,34600.0,61.5353,61.5661,61.5122,61.5276,34600.0
2013-07-09 14:15:00,79.95,79.96,79.88,79.91,32600.0,61.5276,61.5353,61.4737,61.4968,32600.0
2013-07-09 14:20:00,79.9,79.91,79.85,79.86,24200.0,61.4891,61.4968,61.4507,61.4584,24200.0
2013-07-09 14:25:00,79.86,79.91,79.86,79.91,20400.0,61.4584,61.4968,61.4584,61.4968,20400.0
2013-07-09 14:30:00,79.91,79.91,79.83,79.85,27800.0,61.4968,61.4968,61.4353,61.4507,27800.0
2013-07-09 14:35:00,79.85,79.87,79.79,79.83,21800.0,61.4507,61.466,61.4045,61.4353,21800.0
2013-07-09 14:40:00,79.86,79.89,79.82,79.88,9800.0,61.4584,61.4814,61.4276,61.4737,9800.0
2013-07-09 14:45:00,79.86,79.88,79.83,79.83,11200.0,61.4584,61.4737,61.4353,61.4353,11200.0
2013-07-09 14:50:00,79.83,79.85,79.79,79.81,20200.0,61.4353,61.4507,61.4045,61.4199,20200.0
2013-07-09 14:55:00,79.81,79.81,79.73,79.79,59600.0,61.4199,61.4199,61.3583,61.4045,59600.0
2013-07-09 15:00:00,79.79,79.86,79.79,79.83,12000.0,61.4045,61.4584,61.4045,61.4353,12000.0
2013-07-09 15:05:00,79.82,79.89,79.82,79.85,26800.0,61.4276,61.4814,61.4276,61.4507,26800.0
2013-07-09 15:10:00,79.85,79.86,79.75,79.76,46000.0,61.4507,61.4584,61.3737,61.3814,46000.0
2013-07-09 15:15:00,79.78,79.82,79.73,79.8,23200.0,61.3968,61.4276,61.3583,61.4122,23200.0
2013-07-09 15:20:00,79.8,79.83,79.78,79.83,28600.0,61.4122,61.4353,61.3968,61.4353,28600.0
2013-07-09 15:25:00,79.82,79.85,79.77,79.83,43600.0,61.4276,61.4507,61.3891,61.4353,43600.0
2013-07-09 15:30:00,79.83,79.88,79.78,79.88,41200.0,61.4353,61.4737,61.3968,61.4737,41200.0
2013-07-09 15:35:00,79.89,79.92,79.84,79.85,37000.0,61.4814,61.5045,61.443,61.4507,37000.0
2013-07-09 15:40:00,79.85,79.87,79.83,79.83,41200.0,61.4507,61.466,61.4353,61.4353,41200.0
2013-07-09 15:45:00,79.84,79.85,79.76,79.8,75000.0,61.443,61.4507,61.3814,61.4122,75000.0
2013-07-09 15:50:00,79.8,79.8,79.64,79.64,132000.0,61.4122,61.4122,61.289,61.289,132000.0
2013-07-09 15:55:00,79.64,79.73,79.63,79.71,188600.0,61.289,61.3583,61.2813,61.3429,188600.0
2013-07-10 09:30:00,79.57,79.57,79.18,79.28,78400.0,61.2352,61.2352,60.935,61.012,78400.0
2013-07-10 09:35:00,79.28,79.39,79.06,79.36,70400.0,61.012,61.0967,60.8427,61.0736,70400.0
2013-07-10 09:40:00,79.36,79.37,79.2,79.27,46000.0,61.0736,61.0813,60.9504,61.0043,46000.0
2013-07-10 09:45:00,79.3,79.46,79.27,79.46,31600.0,61.0274,61.1505,61.0043,61.1505,31600.0
2013-07-10 09:50:00,79.47,79.5,79.39,79.39,44200.0,61.1582,61.1813,61.0967,61.0967,44200.0
2013-07-10 09:55:00,79.39,79.41,79.23,79.28,70400.0,61.0967,61.112,60.9735,61.012,70400.0
2013-07-10 10:00:00,79.3,79.42,79.29,79.39,16400.0,61.0274,61.1197,61.0197,61.0967,16400.0
2013-07-10 10:05:00,79.41,79.47,79.3,79.3,45000.0,61.112,61.1582,61.0274,61.0274,45000.0
2013-07-10 10:10:00,79.31,79.31,79.16,79.18,41600.0,61.0351,61.0351,60.9196,60.935,41600.0
2013-07-10 10:15:00,79.18,79.27,79.17,79.21,33400.0,60.935,61.0043,60.9273,60.9581,33400.0
2013-07-10 10:20:00,79.21,79.22,79.14,79.22,41400.0,60.9581,60.9658,60.9043,60.9658,41400.0
2013-07-10 10:25:00,79.23,79.4,79.19,79.39,41000.0,60.9735,61.1043,60.9427,61.0967,41000.0
2013-07-10 10:30:00,79.39,79.42,79.25,79.25,35200.0,61.0967,61.1197,60.9889,60.9889,35200.0
2013-07-10 10:35:00,79.25,79.26,79.14,79.18,60400.0,60.9889,60.9966,60.9043,60.935,60400.0
2013-07-10 10:40:00,79.16,79.21,79.05,79.1,38200.0,60.9196,60.9581,60.835,60.8735,38200.0
2013-07-10 10:45:00,79.08,79.19,79.08,79.13,37000.0,60.8581,60.9427,60.8581,60.8966,37000.0
2013-07-10 10:50:00,79.14,79.14,79.07,79.13,23400.0,60.9043,60.9043,60.8504,60.8966,23400.0
2013-07-10 10:55:00,79.11,79.17,79.08,79.13,24200.0,60.8812,60.9273,60.8581,60.8966,24200.0
2013-07-10 11:00:00,79.14,79.14,79.03,79.03,59400.0,60.9043,60.9043,60.8196,60.8196,59400.0
2013-07-10 11:05:00,79.03,79.05,78.92,78.95,34200.0,60.8196,60.835,60.7349,60.758,34200.0
2013-07-10 11:10:00,78.96,79.01,78.84,78.9,37800.0,60.7657,60.8042,60.6734,60.7196,37800.0
2013-07-10 11:15:00,78.9,78.92,78.83,78.9,32400.0,60.7196,60.7349,60.6657,60.7196,32400.0
2013-07-10 11:20:00,78.92,79.01,78.92,78.99,18800.0,60.7349,60.8042,60.7349,60.7888,18800.0
2013-07-10 11:25:00,78.99,79.0,78.9,78.9,22200.0,60.7888,60.7965,60.7196,60.7196,22200.0
2013-07-10 11:30:00,78.93,79.06,78.92,79.06,19800.0,60.7426,60.8427,60.7349,60.8427,19800.0
2013-07-10 11:35:00,79.03,79.1,79.03,79.08,13000.0,60.8196,60.8735,60.8196,60.8581,13000.0
2013-07-10 11:40:00,79.1,79.29,79.1,79.22,46600.0,60.8735,61.0197,60.8735,60.9658,46600.0
2013-07-10 11:45:00,79.21,79.21,79.13,79.2,25200.0,60.9581,60.9581,60.8966,60.9504,25200.0
2013-07-10 11:50:00,79.17,79.27,79.17,79.23,18400.0,60.9273,61.0043,60.9273,60.9735,18400.0
2013-07-10 11:55:00,79.27,79.28,79.08,79.08,40400.0,61.0043,61.012,60.8581,60.8581,40400.0
2013-07-10 12:00:00,79.08,79.08,78.98,79.02,12400.0,60.8581,60.8581,60.7811,60.8119,12400.0
2013-07-10 12:05:00,79.02,79.06,78.98,79.04,16600.0,60.8119,60.8427,60.7811,60.8273,16600.0
2013-07-10 12:10:00,79.04,79.08,79.02,79.03,12600.0,60.8273,60.8581,60.8119,60.8196,12600.0
2013-07-10 12:15:00,79.03,79.04,78.96,79.02,32200.0,60.8196,60.8273,60.7657,60.8119,32200.0
2013-07-10 12:20:00,79.03,79.05,78.96,79.01,22600.0,60.8196,60.835,60.7657,60.8042,22600.0
2013-07-10 12:25:00,79.01,79.01,78.95,79.0,22800.0,60.8042,60.8042,60.758,60.7965,22800.0
2013-07-10 12:30:00,79.0,79.08,79.0,79.06,21000.0,60.7965,60.8581,60.7965,60.8427,21000.0
2013-07-10 12:35:00,79.07,79.08,79.04,79.06,17200.0,60.8504,60.8581,60.8273,60.8427,17200.0
2013-07-10 12:40:00,79.07,79.11,79.0,79.1,33800.0,60.8504,60.8812,60.7965,60.8735,33800.0
2013-07-10 12:45:00,79.11,79.17,79.11,79.15,28200.0,60.8812,60.9273,60.8812,60.912,28200.0
2013-07-10 12:50:00,79.14,79.17,79.14,79.14,8400.0,60.9043,60.9273,60.9043,60.9043,8400.0
2013-07-10 12:55:00,79.14,79.14,79.08,79.13,15600.0,60.9043,60.9043,60.8581,60.8966,15600.0
2013-07-10 13:00:00,79.15,79.19,79.13,79.19,23200.0,60.912,60.9427,60.8966,60.9427,23200.0
2013-07-10 13:05:00,79.2,79.2,79.12,79.14,23400.0,60.9504,60.9504,60.8889,60.9043,23400.0
2013-07-10 13:10:00,79.14,79.14,79.08,79.11,18200.0,60.9043,60.9043,60.8581,60.8812,18200.0
2013-07-10 13:15:00,79.11,79.19,79.11,79.17,10000.0,60.8812,60.9427,60.8812,60.9273,10000.0
2013-07-10 13:20:00,79.19,79.19,79.1,79.1,18400.0,60.9427,60.9427,60.8735,60.8735,18400.0
2013-07-10 13:25:00,79.1,79.12,79.04,79.07,13400.0,60.8735,60.8889,60.8273,60.8504,13400.0
2013-07-10 13:30:00,79.05,79.12,79.04,79.04,32600.0,60.835,60.8889,60.8273,60.8273,32600.0
2013-07-10 13:35:00,79.05,79.06,78.96,79.0,26200.0,60.835,60.8427,60.7657,60.7965,26200.0
2013-07-10 13:40:00,79.0,79.02,78.96,78.96,12200.0,60.7965,60.8119,60.7657,60.7657,12200.0
2013-07-10 13:45:00,78.99,79.07,78.99,79.07,36600.0,60.7888,60.8504,60.7888,60.8504,36600.0
2013-07-10 13:50:00,79.08,79.15,79.08,79.1,35400.0,60.8581,60.912,60.8581,60.8735,35400.0
2013-07-10 13:55:00,79.09,79.1,79.0,79.05,42800.0,60.8658,60.8735,60.7965,60.835,42800.0
2013-07-10 14:00:00,79.07,79.48,79.0,79.43,129600.0,60.8504,61.1659,60.7965,61.1274,129600.0
2013-07-10 14:05:00,79.42,79.42,79.18,79.23,93600.0,61.1197,61.1197,60.935,60.9735,93600.0
2013-07-10 14:10:00,79.23,79.36,79.16,79.36,33400.0,60.9735,61.0736,60.9196,61.0736,33400.0
2013-07-10 14:15:00,79.39,79.42,79.25,79.4,65600.0,61.0967,61.1197,60.9889,61.1043,65600.0
2013-07-10 14:20:00,79.39,79.44,79.2,79.27,38800.0,61.0967,61.1351,60.9504,61.0043,38800.0
2013-07-10 14:25:00,79.29,79.3,79.09,79.09,34600.0,61.0197,61.0274,60.8658,60.8658,34600.0
2013-07-10 14:30:00,79.09,79.18,78.97,78.97,28400.0,60.8658,60.935,60.7734,60.7734,28400.0
2013-07-10 14:35:00,78.97,78.97,78.83,78.91,43000.0,60.7734,60.7734,60.6657,60.7273,43000.0
2013-07-10 14:40:00,78.92,79.03,78.9,79.0,21000.0,60.7349,60.8196,60.7196,60.7965,21000.0
2013-07-10 14:45:00,78.99,78.99,78.61,78.61,55200.0,60.7888,60.7888,60.4964,60.4964,55200.0
2013-07-10 14:50:00,78.61,78.71,78.54,78.54,60200.0,60.4964,60.5733,60.4425,60.4425,60200.0
2013-07-10 14:55:00,78.56,78.64,78.5,78.57,46400.0,60.4579,60.5195,60.4117,60.4656,46400.0
2013-07-10 15:00:00,78.58,78.67,78.56,78.64,42800.0,60.4733,60.5426,60.4579,60.5195,42800.0
2013-07-10 15:05:00,78.63,78.64,78.57,78.62,48200.0,60.5118,60.5195,60.4656,60.5041,48200.0
2013-07-10 15:10:00,78.61,78.73,78.57,78.6,48200.0,60.4964,60.5887,60.4656,60.4887,48200.0
2013-07-10 15:15:00,78.61,78.64,78.57,78.6,31200.0,60.4964,60.5195,60.4656,60.4887,31200.0
2013-07-10 15:20:00,78.61,78.64,78.53,78.56,37400.0,60.4964,60.5195,60.4348,60.4579,37400.0
2013-07-10 15:25:00,78.56,78.66,78.55,78.58,58600.0,60.4579,60.5349,60.4502,60.4733,58600.0
2013-07-10 15:30:00,78.58,78.62,78.46,78.53,94000.0,60.4733,60.5041,60.3809,60.4348,94000.0
2013-07-10 15:35:00,78.51,78.55,78.48,78.53,47000.0,60.4194,60.4502,60.3963,60.4348,47000.0
2013-07-10 15:40:00,78.54,78.67,78.54,78.64,70800.0,60.4425,60.5426,60.4425,60.5195,70800.0
2013-07-10 15:45:00,78.66,78.7,78.63,78.67,109200.0,60.5349,60.5656,60.5118,60.5426,109200.0
2013-07-10 15:50:00,78.67,78.77,78.64,78.75,114600.0,60.5426,60.6195,60.5195,60.6041,114600.0
2013-07-10 15:55:00,78.74,78.86,78.74,78.8,242800.0,60.5964,60.6888,60.5964,60.6426,242800.0
2013-07-11 09:30:00,79.13,79.51,79.03,79.04,274600.0,60.8966,61.189,60.8196,60.8273,274600.0
2013-07-11 09:35:00,79.16,79.17,79.01,79.1,101000.0,60.9196,60.9273,60.8042,60.8735,101000.0
2013-07-11 09:40:00,79.09,79.15,78.66,78.86,117800.0,60.8658,60.912,60.5349,60.6888,117800.0
2013-07-11 09:45:00,78.89,79.04,78.75,78.97,90800.0,60.7119,60.8273,60.6041,60.7734,90800.0
2013-07-11 09:50:00,78.97,79.21,78.95,79.2,102200.0,60.7734,60.9581,60.758,60.9504,102200.0
2013-07-11 09:55:00,79.2,79.33,78.9,78.97,49000.0,60.9504,61.0505,60.7196,60.7734,49000.0
2013-07-11 10:00:00,78.91,79.04,78.91,78.99,56000.0,60.7273,60.8273,60.7273,60.7888,56000.0
2013-07-11 10:05:00,78.99,79.04,78.95,79.0,45400.0,60.7888,60.8273,60.758,60.7965,45400.0
2013-07-11 10:10:00,79.0,79.19,79.0,79.14,68200.0,60.7965,60.9427,60.7965,60.9043,68200.0
2013-07-11 10:15:00,79.16,79.29,79.15,79.24,18400.0,60.9196,61.0197,60.912,60.9812,18400.0
2013-07-11 10:20:00,79.27,79.3,79.22,79.27,31000.0,61.0043,61.0274,60.9658,61.0043,31000.0
2013-07-11 10:25:00,79.27,79.29,79.08,79.2,47400.0,61.0043,61.0197,60.8581,60.9504,47400.0
2013-07-11 10:30:00,79.17,79.23,78.92,78.93,20400.0,60.9273,60.9735,60.7349,60.7426,20400.0
2013-07-11 10:35:00,78.93,79.13,78.91,79.0,37800.0,60.7426,60.8966,60.7273,60.7965,37800.0
2013-07-11 10:40:00,79.0,79.04,78.92,79.04,29800.0,60.7965,60.8273,60.7349,60.8273,29800.0
2013-07-11 10:45:00,79.03,79.22,79.01,79.03,54400.0,60.8196,60.9658,60.8042,60.8196,54400.0
2013-07-11 10:50:00,79.08,79.23,79.08,79.21,84800.0,60.8581,60.9735,60.8581,60.9581,84800.0
2013-07-11 10:55:00,79.22,79.23,78.98,78.98,51600.0,60.9658,60.9735,60.7811,60.7811,51600.0
2013-07-11 11:00:00,78.99,79.27,78.99,79.23,37200.0,60.7888,61.0043,60.7888,60.9735,37200.0
2013-07-11 11:05:00,79.25,79.28,79.22,79.26,22000.0,60.9889,61.012,60.9658,60.9966,22000.0
2013-07-11 11:10:00,79.26,79.42,79.24,79.41,26200.0,60.9966,61.1197,60.9812,61.112,26200.0
2013-07-11 11:15:00,79.39,79.43,79.32,79.33,12200.0,61.0967,61.1274,61.0428,61.0505,12200.0
2013-07-11 11:20:00,79.35,79.39,79.33,79.39,18600.0,61.0659,61.0967,61.0505,61.0967,18600.0
2013-07-11 11:25:00,79.36,79.39,79.33,79.35,20000.0,61.0736,61.0967,61.0505,61.0659,20000.0
2013-07-11 11:30:00,79.36,79.37,79.22,79.26,18800.0,61.0736,61.0813,60.9658,60.9966,18800.0
2013-07-11 11:35:00,79.26,79.35,79.25,79.33,28200.0,60.9966,61.0659,60.9889,61.0505,28200.0
2013-07-11 11:40:00,79.32,79.35,79.25,79.28,18600.0,61.0428,61.0659,60.9889,61.012,18600.0
2013-07-11 11:45:00,79.29,79.34,79.25,79.29,21200.0,61.0197,61.0582,60.9889,61.0197,21200.0
2013-07-11 11:50:00,79.28,79.35,79.26,79.3,24000.0,61.012,61.0659,60.9966,61.0274,24000.0
2013-07-11 11:55:00,79.3,79.38,79.3,79.33,51800.0,61.0274,61.089,61.0274,61.0505,51800.0
2013-07-11 12:00:00,79.31,79.33,79.27,79.28,17400.0,61.0351,61.0505,61.0043,61.012,17400.0
2013-07-11 12:05:00,79.27,79.28,79.2,79.24,34600.0,61.0043,61.012,60.9504,60.9812,34600.0
2013-07-11 12:10:00,79.23,79.25,79.17,79.21,17200.0,60.9735,60.9889,60.9273,60.9581,17200.0
2013-07-11 12:15:00,79.21,79.31,79.16,79.26,24800.0,60.9581,61.0351,60.9196,60.9966,24800.0
2013-07-11 12:20:00,79.27,79.32,79.26,79.31,9200.0,61.0043,61.0428,60.9966,61.0351,9200.0
2013-07-11 12:25:00,79.31,79.33,79.25,79.28,20000.0,61.0351,61.0505,60.9889,61.012,20000.0
2013-07-11 12:30:00,79.26,79.3,79.14,79.23,38200.0,60.9966,61.0274,60.9043,60.9735,38200.0
2013-07-11 12:35:00,79.23,79.25,79.19,79.2,15400.0,60.9735,60.9889,60.9427,60.9504,15400.0
2013-07-11 12:40:00,79.21,79.25,79.2,79.2,20000.0,60.9581,60.9889,60.9504,60.9504,20000.0
2013-07-11 12:45:00,79.22,79.24,79.2,79.22,12600.0,60.9658,60.9812,60.9504,60.9658,12600.0
2013-07-11 12:50:00,79.21,79.22,79.19,79.19,13000.0,60.9581,60.9658,60.9427,60.9427,13000.0
2013-07-11 12:55:00,79.2,79.22,79.17,79.21,55200.0,60.9504,60.9658,60.9273,60.9581,55200.0
2013-07-11 13:00:00,79.22,79.27,79.22,79.25,23600.0,60.9658,61.0043,60.9658,60.9889,23600.0
2013-07-11 13:05:00,79.27,79.32,79.25,79.28,43800.0,61.0043,61.0428,60.9889,61.012,43800.0
2013-07-11 13:10:00,79.28,79.32,79.27,79.29,10800.0,61.012,61.0428,61.0043,61.0197,10800.0
2013-07-11 13:15:00,79.29,79.35,79.28,79.33,25200.0,61.0197,61.0659,61.012,61.0505,25200.0
2013-07-11 13:20:00,79.35,79.35,79.25,79.26,19600.0,61.0659,61.0659,60.9889,60.9966,19600.0
2013-07-11 13:25:00,79.26,79.28,79.21,79.25,13600.0,60.9966,61.012,60.9581,60.9889,13600.0
2013-07-11 13:30:00,79.25,79.25,79.16,79.17,11800.0,60.9889,60.9889,60.9196,60.9273,11800.0
2013-07-11 13:35:00,79.17,79.25,79.14,79.24,49200.0,60.9273,60.9889,60.9043,60.9812,49200.0
2013-07-11 13:40:00,79.23,79.27,79.22,79.26,39800.0,60.9735,61.0043,60.9658,60.9966,39800.0
2013-07-11 13:45:00,79.25,79.41,79.25,79.41,33200.0,60.9889,61.112,60.9889,61.112,33200.0
2013-07-11 13:50:00,79.41,79.42,79.3,79.3,30200.0,61.112,61.1197,61.0274,61.0274,30200.0
2013-07-11 13:55:00,79.3,79.33,79.28,79.33,18800.0,61.0274,61.0505,61.012,61.0505,18800.0
2013-07-11 14:00:00,79.33,79.38,79.31,79.38,27000.0,61.0505,61.089,61.0351,61.089,27000.0
2013-07-11 14:05:00,79.36,79.48,79.36,79.46,40200.0,61.0736,61.1659,61.0736,61.1505,40200.0
2013-07-11 14:10:00,79.45,79.45,79.36,79.39,18600.0,61.1428,61.1428,61.0736,61.0967,18600.0
2013-07-11 14:15:00,79.38,79.48,79.36,79.43,21600.0,61.089,61.1659,61.0736,61.1274,21600.0
2013-07-11 14:20:00,79.43,79.46,79.36,79.4,21600.0,61.1274,61.1505,61.0736,61.1043,21600.0
2013-07-11 14:25:00,79.39,79.5,79.39,79.45,62400.0,61.0967,61.1813,61.0967,61.1428,62400.0
2013-07-11 14:30:00,79.48,79.69,79.47,79.68,46200.0,61.1659,61.3275,61.1582,61.3198,46200.0
2013-07-11 14:35:00,79.67,79.67,79.45,79.46,32200.0,61.3121,61.3121,61.1428,61.1505,32200.0
2013-07-11 14:40:00,79.47,79.55,79.42,79.52,41200.0,61.1582,61.2198,61.1197,61.1967,41200.0
2013-07-11 14:45:00,79.52,79.52,79.47,79.49,18800.0,61.1967,61.1967,61.1582,61.1736,18800.0
2013-07-11 14:50:00,79.5,79.58,79.49,79.5,47200.0,61.1813,61.2429,61.1736,61.1813,47200.0
2013-07-11 14:55:00,79.5,79.51,79.42,79.49,21600.0,61.1813,61.189,61.1197,61.1736,21600.0
2013-07-11 15:00:00,79.51,79.6,79.49,79.57,18600.0,61.189,61.2583,61.1736,61.2352,18600.0
2013-07-11 15:05:00,79.57,79.64,79.56,79.64,33600.0,61.2352,61.289,61.2275,61.289,33600.0
2013-07-11 15:10:00,79.64,79.72,79.64,79.7,29800.0,61.289,61.3506,61.289,61.3352,29800.0
2013-07-11 15:15:00,79.69,79.69,79.64,79.69,33800.0,61.3275,61.3275,61.289,61.3275,33800.0
2013-07-11 15:20:00,79.68,79.83,79.67,79.81,35800.0,61.3198,61.4353,61.3121,61.4199,35800.0
2013-07-11 15:25:00,79.79,79.83,79.76,79.79,30000.0,61.4045,61.4353,61.3814,61.4045,30000.0
2013-07-11 15:30:00,79.79,79.79,79.68,79.69,50600.0,61.4045,61.4045,61.3198,61.3275,50600.0
2013-07-11 15:35:00,79.68,79.71,79.64,79.68,39200.0,61.3198,61.3429,61.289,61.3198,39200.0
2013-07-11 15:40:00,79.69,79.79,79.69,79.79,47200.0,61.3275,61.4045,61.3275,61.4045,47200.0
2013-07-11 15:45:00,79.79,79.83,79.79,79.82,52800.0,61.4045,61.4353,61.4045,61.4276,52800.0
2013-07-11 15:50:00,79.82,79.85,79.79,79.82,106600.0,61.4276,61.4507,61.4045,61.4276,106600.0
2013-07-11 15:55:00,79.83,79.85,79.69,79.69,214400.0,61.4353,61.4507,61.3275,61.3275,214400.0
2013-07-12 09:30:00,79.17,79.56,79.04,79.56,119600.0,60.9273,61.2275,60.8273,61.2275,119600.0
2013-07-12 09:35:00,79.56,79.73,79.41,79.64,48000.0,61.2275,61.3583,61.112,61.289,48000.0
2013-07-12 09:40:00,79.64,79.82,79.53,79.82,56200.0,61.289,61.4276,61.2044,61.4276,56200.0
2013-07-12 09:45:00,79.8,80.25,79.8,80.23,52400.0,61.4122,61.7585,61.4122,61.7431,52400.0
2013-07-12 09:50:00,80.19,80.64,80.19,80.55,97800.0,61.7123,62.0586,61.7123,61.9894,97800.0
2013-07-12 09:55:00,80.55,80.55,80.31,80.47,80400.0,61.9894,61.9894,61.8047,61.9278,80400.0
2013-07-12 10:00:00,80.42,80.5,80.35,80.39,65000.0,61.8893,61.9509,61.8354,61.8662,65000.0
2013-07-12 10:05:00,80.41,80.55,80.39,80.53,38600.0,61.8816,61.9894,61.8662,61.974,38600.0
2013-07-12 10:10:00,80.53,80.77,80.51,80.69,74600.0,61.974,62.1587,61.9586,62.0971,74600.0
2013-07-12 10:15:00,80.69,80.85,80.68,80.73,56800.0,62.0971,62.2202,62.0894,62.1279,56800.0
2013-07-12 10:20:00,80.73,80.75,80.6,80.64,55200.0,62.1279,62.1433,62.0278,62.0586,55200.0
2013-07-12 10:25:00,80.66,80.75,80.64,80.66,31400.0,62.074,62.1433,62.0586,62.074,31400.0
2013-07-12 10:30:00,80.66,80.73,80.63,80.67,42800.0,62.074,62.1279,62.0509,62.0817,42800.0
2013-07-12 10:35:00,80.67,80.73,80.61,80.67,45400.0,62.0817,62.1279,62.0355,62.0817,45400.0
2013-07-12 10:40:00,80.69,80.78,80.66,80.7,49800.0,62.0971,62.1664,62.074,62.1048,49800.0
2013-07-12 10:45:00,80.7,80.75,80.6,80.6,24600.0,62.1048,62.1433,62.0278,62.0278,24600.0
2013-07-12 10:50:00,80.6,80.69,80.55,80.66,28200.0,62.0278,62.0971,61.9894,62.074,28200.0
2013-07-12 10:55:00,80.67,80.67,80.58,80.62,25400.0,62.0817,62.0817,62.0124,62.0432,25400.0
2013-07-12 11:00:00,80.63,80.64,80.56,80.58,20800.0,62.0509,62.0586,61.9971,62.0124,20800.0
2013-07-12 11:05:00,80.58,80.6,80.5,80.51,16400.0,62.0124,62.0278,61.9509,61.9586,16400.0
2013-07-12 11:10:00,80.51,80.52,80.36,80.36,22800.0,61.9586,61.9663,61.8431,61.8431,22800.0
2013-07-12 11:15:00,80.36,80.41,80.36,80.39,15400.0,61.8431,61.8816,61.8431,61.8662,15400.0
2013-07-12 11:20:00,80.38,80.39,80.35,80.36,12000.0,61.8585,61.8662,61.8354,61.8431,12000.0
2013-07-12 11:25:00,80.38,80.41,80.29,80.3,13400.0,61.8585,61.8816,61.7893,61.797,13400.0
2013-07-12 11:30:00,80.31,80.33,80.26,80.3,11000.0,61.8047,61.8201,61.7662,61.797,11000.0
2013-07-12 11:35:00,80.29,80.31,80.28,80.31,14000.0,61.7893,61.8047,61.7816,61.8047,14000.0
2013-07-12 11:40:00,80.32,80.36,80.27,80.27,12400.0,61.8124,61.8431,61.7739,61.7739,12400.0
2013-07-12 11:45:00,80.25,80.26,80.15,80.17,27800.0,61.7585,61.7662,61.6815,61.6969,27800.0
2013-07-12 11:50:00,80.17,80.17,80.08,80.08,22800.0,61.6969,61.6969,61.6277,61.6277,22800.0
2013-07-12 11:55:00,80.09,80.14,80.09,80.1,23400.0,61.6354,61.6738,61.6354,61.643,23400.0
2013-07-12 12:00:00,80.1,80.21,80.1,80.2,20600.0,61.643,61.7277,61.643,61.72,20600.0
2013-07-12 12:05:00,80.21,80.21,80.15,80.16,10400.0,61.7277,61.7277,61.6815,61.6892,10400.0
2013-07-12 12:10:00,80.17,80.19,80.13,80.13,7200.0,61.6969,61.7123,61.6661,61.6661,7200.0
2013-07-12 12:15:00,80.14,80.16,80.13,80.16,7600.0,61.6738,61.6892,61.6661,61.6892,7600.0
2013-07-12 12:20:00,80.16,80.24,80.14,80.21,25400.0,61.6892,61.7508,61.6738,61.7277,25400.0
2013-07-12 12:25:00,80.22,80.23,80.17,80.17,12600.0,61.7354,61.7431,61.6969,61.6969,12600.0
2013-07-12 12:30:00,80.18,80.19,80.13,80.13,16600.0,61.7046,61.7123,61.6661,61.6661,16600.0
2013-07-12 12:35:00,80.12,80.14,80.1,80.1,14200.0,61.6584,61.6738,61.643,61.643,14200.0
2013-07-12 12:40:00,80.1,80.2,80.1,80.19,16400.0,61.643,61.72,61.643,61.7123,16400.0
2013-07-12 12:45:00,80.19,80.19,80.14,80.18,11800.0,61.7123,61.7123,61.6738,61.7046,11800.0
2013-07-12 12:50:00,80.17,80.22,80.14,80.17,14200.0,61.6969,61.7354,61.6738,61.6969,14200.0
2013-07-12 12:55:00,80.18,80.19,80.16,80.16,17000.0,61.7046,61.7123,61.6892,61.6892,17000.0
2013-07-12 13:00:00,80.14,80.17,80.05,80.1,28000.0,61.6738,61.6969,61.6046,61.643,28000.0
2013-07-12 13:05:00,80.09,80.14,80.04,80.09,12800.0,61.6354,61.6738,61.5969,61.6354,12800.0
2013-07-12 13:10:00,80.11,80.11,79.99,79.99,9600.0,61.6507,61.6507,61.5584,61.5584,9600.0
2013-07-12 13:15:00,79.99,80.13,79.99,80.11,21000.0,61.5584,61.6661,61.5584,61.6507,21000.0
2013-07-12 13:20:00,80.11,80.17,80.08,80.14,29800.0,61.6507,61.6969,61.6277,61.6738,29800.0
2013-07-12 13:25:00,80.14,80.17,80.08,80.09,12400.0,61.6738,61.6969,61.6277,61.6354,12400.0
2013-07-12 13:30:00,80.09,80.11,80.06,80.09,11600.0,61.6354,61.6507,61.6123,61.6354,11600.0
2013-07-12 13:35:00,80.09,80.11,80.07,80.08,8000.0,61.6354,61.6507,61.62,61.6277,8000.0
2013-07-12 13:40:00,80.08,80.1,80.06,80.08,32200.0,61.6277,61.643,61.6123,61.6277,32200.0
2013-07-12 13:45:00,80.07,80.16,80.06,80.16,20200.0,61.62,61.6892,61.6123,61.6892,20200.0
2013-07-12 13:50:00,80.16,80.25,80.14,80.24,21400.0,61.6892,61.7585,61.6738,61.7508,21400.0
2013-07-12 13:55:00,80.24,80.24,80.06,80.06,20600.0,61.7508,61.7508,61.6123,61.6123,20600.0
2013-07-12 14:00:00,80.05,80.08,80.02,80.02,25600.0,61.6046,61.6277,61.5815,61.5815,25600.0
2013-07-12 14:05:00,80.01,80.02,79.88,79.89,47400.0,61.5738,61.5815,61.4737,61.4814,47400.0
2013-07-12 14:10:00,79.88,79.88,79.75,79.86,89600.0,61.4737,61.4737,61.3737,61.4584,89600.0
2013-07-12 14:15:00,79.89,80.01,79.87,79.99,27800.0,61.4814,61.5738,61.466,61.5584,27800.0
2013-07-12 14:20:00,80.0,80.03,79.99,80.02,24200.0,61.5661,61.5892,61.5584,61.5815,24200.0
2013-07-12 14:25:00,80.02,80.02,79.97,80.01,29600.0,61.5815,61.5815,61.543,61.5738,29600.0
2013-07-12 14:30:00,80.03,80.08,80.02,80.03,18800.0,61.5892,61.6277,61.5815,61.5892,18800.0
2013-07-12 14:35:00,80.03,80.08,80.01,80.04,18200.0,61.5892,61.6277,61.5738,61.5969,18200.0
2013-07-12 14:40:00,80.05,80.06,80.0,80.0,16800.0,61.6046,61.6123,61.5661,61.5661,16800.0
2013-07-12 14:45:00,80.0,80.04,79.97,79.98,24000.0,61.5661,61.5969,61.543,61.5507,24000.0
2013-07-12 14:50:00,79.99,80.07,79.98,80.06,14400.0,61.5584,61.62,61.5507,61.6123,14400.0
2013-07-12 14:55:00,80.05,80.06,79.99,80.05,16200.0,61.6046,61.6123,61.5584,61.6046,16200.0
2013-07-12 15:00:00,80.05,80.06,79.99,80.01,17800.0,61.6046,61.6123,61.5584,61.5738,17800.0
2013-07-12 15:05:00,80.01,80.06,79.99,80.05,26800.0,61.5738,61.6123,61.5584,61.6046,26800.0
2013-07-12 15:10:00,80.04,80.08,80.02,80.05,14400.0,61.5969,61.6277,61.5815,61.6046,14400.0
2013-07-12 15:15:00,80.05,80.06,80.0,80.04,18400.0,61.6046,61.6123,61.5661,61.5969,18400.0
2013-07-12 15:20:00,80.04,80.06,80.0,80.01,25400.0,61.5969,61.6123,61.5661,61.5738,25400.0
2013-07-12 15:25:00,80.02,80.08,80.02,80.04,34200.0,61.5815,61.6277,61.5815,61.5969,34200.0
2013-07-12 15:30:00,80.03,80.14,80.02,80.14,36000.0,61.5892,61.6738,61.5815,61.6738,36000.0
2013-07-12 15:35:00,80.14,80.26,80.12,80.21,62400.0,61.6738,61.7662,61.6584,61.7277,62400.0
2013-07-12 15:40:00,80.22,80.33,80.21,80.33,72600.0,61.7354,61.8201,61.7277,61.8201,72600.0
2013-07-12 15:45:00,80.35,80.41,80.29,80.32,113000.0,61.8354,61.8816,61.7893,61.8124,113000.0
2013-07-12 15:50:00,80.32,80.32,80.21,80.29,89000.0,61.8124,61.8124,61.7277,61.7893,89000.0
2013-07-12 15:55:00,80.29,80.38,80.22,80.33,217400.0,61.7893,61.8585,61.7354,61.8201,217400.0
2013-07-15 09:30:00,80.54,80.85,80.5,80.57,103800.0,61.9817,62.2202,61.9509,62.0048,103800.0
2013-07-15 09:35:00,80.57,80.7,80.46,80.5,60400.0,62.0048,62.1048,61.9201,61.9509,60400.0
2013-07-15 09:40:00,80.48,80.55,80.05,80.16,88600.0,61.9355,61.9894,61.6046,61.6892,88600.0
2013-07-15 09:45:00,80.16,80.43,80.11,80.42,68200.0,61.6892,61.897,61.6507,61.8893,68200.0
2013-07-15 09:50:00,80.39,80.7,80.33,80.69,106200.0,61.8662,62.1048,61.8201,62.0971,106200.0
2013-07-15 09:55:00,80.69,80.69,80.52,80.66,38600.0,62.0971,62.0971,61.9663,62.074,38600.0
2013-07-15 10:00:00,80.67,80.67,80.45,80.49,48000.0,62.0817,62.0817,61.9124,61.9432,48000.0
2013-07-15 10:05:00,80.49,80.62,80.49,80.52,14000.0,61.9432,62.0432,61.9432,61.9663,14000.0
2013-07-15 10:10:00,80.52,80.54,80.36,80.44,82200.0,61.9663,61.9817,61.8431,61.9047,82200.0
2013-07-15 10:15:00,80.37,80.53,80.37,80.47,14200.0,61.8508,61.974,61.8508,61.9278,14200.0
2013-07-15 10:20:00,80.52,80.64,80.52,80.55,15400.0,61.9663,62.0586,61.9663,61.9894,15400.0
2013-07-15 10:25:00,80.55,80.55,80.42,80.43,6600.0,61.9894,61.9894,61.8893,61.897,6600.0
2013-07-15 10:30:00,80.46,80.46,80.31,80.32,6000.0,61.9201,61.9201,61.8047,61.8124,6000.0
2013-07-15 10:35:00,80.36,80.36,80.22,80.33,20200.0,61.8431,61.8431,61.7354,61.8201,20200.0
2013-07-15 10:40:00,80.32,80.39,80.29,80.33,47200.0,61.8124,61.8662,61.7893,61.8201,47200.0
2013-07-15 10:45:00,80.33,80.36,80.25,80.25,9400.0,61.8201,61.8431,61.7585,61.7585,9400.0
2013-07-15 10:50:00,80.27,80.38,80.26,80.38,19000.0,61.7739,61.8585,61.7662,61.8585,19000.0
2013-07-15 10:55:00,80.39,80.46,80.37,80.41,14600.0,61.8662,61.9201,61.8508,61.8816,14600.0
2013-07-15 11:00:00,80.37,80.41,80.22,80.27,11600.0,61.8508,61.8816,61.7354,61.7739,11600.0
2013-07-15 11:05:00,80.23,80.31,80.23,80.25,29800.0,61.7431,61.8047,61.7431,61.7585,29800.0
2013-07-15 11:10:00,80.26,80.31,80.25,80.29,13400.0,61.7662,61.8047,61.7585,61.7893,13400.0
2013-07-15 11:15:00,80.29,80.35,80.29,80.32,20200.0,61.7893,61.8354,61.7893,61.8124,20200.0
2013-07-15 11:20:00,80.29,80.39,80.29,80.33,16000.0,61.7893,61.8662,61.7893,61.8201,16000.0
2013-07-15 11:25:00,80.33,80.39,80.33,80.38,19000.0,61.8201,61.8662,61.8201,61.8585,19000.0
2013-07-15 11:30:00,80.38,80.41,80.36,80.39,21200.0,61.8585,61.8816,61.8431,61.8662,21200.0
2013-07-15 11:35:00,80.39,80.42,80.33,80.33,11600.0,61.8662,61.8893,61.8201,61.8201,11600.0
2013-07-15 11:40:00,80.36,80.44,80.36,80.44,20400.0,61.8431,61.9047,61.8431,61.9047,20400.0
2013-07-15 11:45:00,80.39,80.42,80.31,80.32,34200.0,61.8662,61.8893,61.8047,61.8124,34200.0
2013-07-15 11:50:00,80.32,80.35,80.26,80.34,16200.0,61.8124,61.8354,61.7662,61.8277,16200.0
2013-07-15 11:55:00,80.35,80.36,80.31,80.31,12600.0,61.8354,61.8431,61.8047,61.8047,12600.0
2013-07-15 12:00:00,80.32,80.32,80.23,80.28,23600.0,61.8124,61.8124,61.7431,61.7816,23600.0
2013-07-15 12:05:00,80.29,80.31,80.25,80.25,14800.0,61.7893,61.8047,61.7585,61.7585,14800.0
2013-07-15 12:10:00,80.23,80.25,80.13,80.13,8800.0,61.7431,61.7585,61.6661,61.6661,8800.0
2013-07-15 12:15:00,80.16,80.16,80.1,80.11,8400.0,61.6892,61.6892,61.643,61.6507,8400.0
2013-07-15 12:20:00,80.14,80.2,80.13,80.15,17600.0,61.6738,61.72,61.6661,61.6815,17600.0
2013-07-15 12:25:00,80.14,80.21,80.11,80.19,21800.0,61.6738,61.7277,61.6507,61.7123,21800.0
2013-07-15 12:30:00,80.21,80.21,80.13,80.13,8200.0,61.7277,61.7277,61.6661,61.6661,8200.0
2013-07-15 12:35:00,80.14,80.18,80.1,80.1,13200.0,61.6738,61.7046,61.643,61.643,13200.0
2013-07-15 12:40:00,80.11,80.15,80.08,80.15,13000.0,61.6507,61.6815,61.6277,61.6815,13000.0
2013-07-15 12:45:00,80.15,80.15,80.05,80.05,10800.0,61.6815,61.6815,61.6046,61.6046,10800.0
2013-07-15 12:50:00,80.07,80.08,80.01,80.01,16600.0,61.62,61.6277,61.5738,61.5738,16600.0
2013-07-15 12:55:00,80.01,80.06,80.01,80.05,15000.0,61.5738,61.6123,61.5738,61.6046,15000.0
2013-07-15 13:00:00,80.06,80.11,80.06,80.07,13400.0,61.6123,61.6507,61.6123,61.62,13400.0
2013-07-15 13:05:00,80.07,80.07,80.03,80.03,7600.0,61.62,61.62,61.5892,61.5892,7600.0
2013-07-15 13:10:00,80.03,80.08,80.03,80.08,24800.0,61.5892,61.6277,61.5892,61.6277,24800.0
2013-07-15 13:15:00,80.08,80.08,80.03,80.04,11200.0,61.6277,61.6277,61.5892,61.5969,11200.0
2013-07-15 13:20:00,80.06,80.07,80.01,80.03,20600.0,61.6123,61.62,61.5738,61.5892,20600.0
2013-07-15 13:25:00,80.03,80.1,80.03,80.09,16600.0,61.5892,61.643,61.5892,61.6354,16600.0
2013-07-15 13:30:00,80.1,80.15,80.09,80.14,14800.0,61.643,61.6815,61.6354,61.6738,14800.0
2013-07-15 13:35:00,80.15,80.17,80.05,80.05,25000.0,61.6815,61.6969,61.6046,61.6046,25000.0
2013-07-15 13:40:00,80.06,80.1,80.05,80.1,19200.0,61.6123,61.643,61.6046,61.643,19200.0
2013-07-15 13:45:00,80.1,80.1,80.02,80.03,21800.0,61.643,61.643,61.5815,61.5892,21800.0
2013-07-15 13:50:00,80.02,80.06,80.0,80.02,17400.0,61.5815,61.6123,61.5661,61.5815,17400.0
2013-07-15 13:55:00,80.02,80.05,80.0,80.01,13400.0,61.5815,61.6046,61.5661,61.5738,13400.0
2013-07-15 14:00:00,80.03,80.03,79.97,80.0,36800.0,61.5892,61.5892,61.543,61.5661,36800.0
2013-07-15 14:05:00,79.97,79.99,79.86,79.86,30600.0,61.543,61.5584,61.4584,61.4584,30600.0
2013-07-15 14:10:00,79.86,79.88,79.82,79.88,57400.0,61.4584,61.4737,61.4276,61.4737,57400.0
2013-07-15 14:15:00,79.86,79.89,79.85,79.88,61400.0,61.4584,61.4814,61.4507,61.4737,61400.0
2013-07-15 14:20:00,79.88,79.88,79.83,79.85,57800.0,61.4737,61.4737,61.4353,61.4507,57800.0
2013-07-15 14:25:00,79.85,79.88,79.83,79.83,66000.0,61.4507,61.4737,61.4353,61.4353,66000.0
2013-07-15 14:30:00,79.83,79.84,79.77,79.78,55200.0,61.4353,61.443,61.3891,61.3968,55200.0
2013-07-15 14:35:00,79.78,79.8,79.73,79.74,46000.0,61.3968,61.4122,61.3583,61.366,46000.0
2013-07-15 14:40:00,79.74,79.86,79.74,79.85,47000.0,61.366,61.4584,61.366,61.4507,47000.0
2013-07-15 14:45:00,79.86,79.9,79.83,79.89,73800.0,61.4584,61.4891,61.4353,61.4814,73800.0
2013-07-15 14:50:00,79.89,79.92,79.79,79.8,79400.0,61.4814,61.5045,61.4045,61.4122,79400.0
2013-07-15 14:55:00,79.8,79.84,79.77,79.82,27600.0,61.4122,61.443,61.3891,61.4276,27600.0
2013-07-15 15:00:00,79.82,79.85,79.81,79.83,33600.0,61.4276,61.4507,61.4199,61.4353,33600.0
2013-07-15 15:05:00,79.85,79.85,79.78,79.82,42000.0,61.4507,61.4507,61.3968,61.4276,42000.0
2013-07-15 15:10:00,79.81,79.83,79.77,79.78,19000.0,61.4199,61.4353,61.3891,61.3968,19000.0
2013-07-15 15:15:00,79.8,79.82,79.78,79.82,46600.0,61.4122,61.4276,61.3968,61.4276,46600.0
2013-07-15 15:20:00,79.82,79.86,79.81,79.83,28800.0,61.4276,61.4584,61.4199,61.4353,28800.0
2013-07-15 15:25:00,79.83,79.85,79.78,79.78,28000.0,61.4353,61.4507,61.3968,61.3968,28000.0
2013-07-15 15:30:00,79.78,79.81,79.75,79.81,44200.0,61.3968,61.4199,61.3737,61.4199,44200.0
2013-07-15 15:35:00,79.8,79.82,79.78,79.81,43400.0,61.4122,61.4276,61.3968,61.4199,43400.0
2013-07-15 15:40:00,79.81,79.87,79.8,79.85,34400.0,61.4199,61.466,61.4122,61.4507,34400.0
2013-07-15 15:45:00,79.86,79.86,79.77,79.82,53400.0,61.4584,61.4584,61.3891,61.4276,53400.0
2013-07-15 15:50:00,79.82,79.86,79.8,79.83,101600.0,61.4276,61.4584,61.4122,61.4353,101600.0
2013-07-15 15:55:00,79.83,79.91,79.83,79.9,123000.0,61.4353,61.4968,61.4353,61.4891,123000.0
2013-07-16 09:30:00,80.39,80.39,79.94,79.94,171000.0,61.8662,61.8662,61.5199,61.5199,171000.0
2013-07-16 09:35:00,79.95,79.99,79.63,79.78,46000.0,61.5276,61.5584,61.2813,61.3968,46000.0
2013-07-16 09:40:00,79.78,79.89,79.67,79.71,38000.0,61.3968,61.4814,61.3121,61.3429,38000.0
2013-07-16 09:45:00,79.71,79.8,79.56,79.57,50000.0,61.3429,61.4122,61.2275,61.2352,50000.0
2013-07-16 09:50:00,79.62,79.75,79.27,79.45,46600.0,61.2737,61.3737,61.0043,61.1428,46600.0
2013-07-16 09:55:00,79.44,79.65,79.38,79.49,22800.0,61.1351,61.2967,61.089,61.1736,22800.0
2013-07-16 10:00:00,79.52,79.72,79.42,79.69,42400.0,61.1967,61.3506,61.1197,61.3275,42400.0
2013-07-16 10:05:00,79.67,79.69,79.47,79.51,26600.0,61.3121,61.3275,61.1582,61.189,26600.0
2013-07-16 10:10:00,79.49,79.57,79.39,79.42,36600.0,61.1736,61.2352,61.0967,61.1197,36600.0
2013-07-16 10:15:00,79.41,79.48,79.31,79.42,37800.0,61.112,61.1659,61.0351,61.1197,37800.0
2013-07-16 10:20:00,79.44,79.48,79.27,79.41,61400.0,61.1351,61.1659,61.0043,61.112,61400.0
2013-07-16 10:25:00,79.41,79.45,79.27,79.27,25400.0,61.112,61.1428,61.0043,61.0043,25400.0
2013-07-16 10:30:00,79.29,79.41,79.28,79.41,29600.0,61.0197,61.112,61.012,61.112,29600.0
2013-07-16 10:35:00,79.42,79.59,79.42,79.59,17000.0,61.1197,61.2506,61.1197,61.2506,17000.0
2013-07-16 10:40:00,79.58,79.64,79.57,79.64,12800.0,61.2429,61.289,61.2352,61.289,12800.0
2013-07-16 10:45:00,79.64,79.65,79.58,79.61,52000.0,61.289,61.2967,61.2429,61.266,52000.0
2013-07-16 10:50:00,79.62,79.62,79.47,79.51,102600.0,61.2737,61.2737,61.1582,61.189,102600.0
2013-07-16 10:55:00,79.52,79.6,79.52,79.57,15400.0,61.1967,61.2583,61.1967,61.2352,15400.0
2013-07-16 11:00:00,79.61,79.64,79.58,79.6,19800.0,61.266,61.289,61.2429,61.2583,19800.0
2013-07-16 11:05:00,79.6,79.66,79.59,79.61,31600.0,61.2583,61.3044,61.2506,61.266,31600.0
2013-07-16 11:10:00,79.61,79.71,79.59,79.7,35200.0,61.266,61.3429,61.2506,61.3352,35200.0
2013-07-16 11:15:00,79.7,79.85,79.64,79.85,35200.0,61.3352,61.4507,61.289,61.4507,35200.0
2013-07-16 11:20:00,79.83,79.89,79.79,79.79,11600.0,61.4353,61.4814,61.4045,61.4045,11600.0
2013-07-16 11:25:00,79.78,79.88,79.76,79.82,19400.0,61.3968,61.4737,61.3814,61.4276,19400.0
2013-07-16 11:30:00,79.79,79.81,79.67,79.71,17400.0,61.4045,61.4199,61.3121,61.3429,17400.0
2013-07-16 11:35:00,79.7,79.8,79.67,79.8,13800.0,61.3352,61.4122,61.3121,61.4122,13800.0
2013-07-16 11:40:00,79.79,79.8,79.69,79.77,11200.0,61.4045,61.4122,61.3275,61.3891,11200.0
2013-07-16 11:45:00,79.79,79.82,79.66,79.67,18600.0,61.4045,61.4276,61.3044,61.3121,18600.0
2013-07-16 11:50:00,79.67,79.7,79.66,79.67,68400.0,61.3121,61.3352,61.3044,61.3121,68400.0
2013-07-16 11:55:00,79.67,79.77,79.67,79.72,17000.0,61.3121,61.3891,61.3121,61.3506,17000.0
2013-07-16 12:00:00,79.74,79.74,79.66,79.69,21200.0,61.366,61.366,61.3044,61.3275,21200.0
2013-07-16 12:05:00,79.7,79.73,79.67,79.71,28800.0,61.3352,61.3583,61.3121,61.3429,28800.0
2013-07-16 12:10:00,79.69,79.78,79.69,79.78,13600.0,61.3275,61.3968,61.3275,61.3968,13600.0
2013-07-16 12:15:00,79.78,79.86,79.76,79.86,11000.0,61.3968,61.4584,61.3814,61.4584,11000.0
2013-07-16 12:20:00,79.86,79.86,79.8,79.86,7400.0,61.4584,61.4584,61.4122,61.4584,7400.0
2013-07-16 12:25:00,79.85,79.89,79.82,79.82,17600.0,61.4507,61.4814,61.4276,61.4276,17600.0
2013-07-16 12:30:00,79.81,79.83,79.79,79.8,13400.0,61.4199,61.4353,61.4045,61.4122,13400.0
2013-07-16 12:35:00,79.8,79.81,79.76,79.76,10800.0,61.4122,61.4199,61.3814,61.3814,10800.0
2013-07-16 12:40:00,79.75,79.77,79.75,79.76,13600.0,61.3737,61.3891,61.3737,61.3814,13600.0
2013-07-16 12:45:00,79.77,79.77,79.73,79.74,43200.0,61.3891,61.3891,61.3583,61.366,43200.0
2013-07-16 12:50:00,79.75,79.76,79.74,79.74,18000.0,61.3737,61.3814,61.366,61.366,18000.0
2013-07-16 12:55:00,79.75,79.78,79.74,79.76,18000.0,61.3737,61.3968,61.366,61.3814,18000.0
2013-07-16 13:00:00,79.76,79.76,79.74,79.74,11600.0,61.3814,61.3814,61.366,61.366,11600.0
2013-07-16 13:05:00,79.74,79.81,79.74,79.78,19400.0,61.366,61.4199,61.366,61.3968,19400.0
2013-07-16 13:10:00,79.76,79.78,79.74,79.74,57800.0,61.3814,61.3968,61.366,61.366,57800.0
2013-07-16 13:15:00,79.74,79.78,79.74,79.77,42400.0,61.366,61.3968,61.366,61.3891,42400.0
2013-07-16 13:20:00,79.75,79.79,79.74,79.78,16000.0,61.3737,61.4045,61.366,61.3968,16000.0
2013-07-16 13:25:00,79.79,79.79,79.74,79.74,29200.0,61.4045,61.4045,61.366,61.366,29200.0
2013-07-16 13:30:00,79.75,79.81,79.73,79.8,79200.0,61.3737,61.4199,61.3583,61.4122,79200.0
2013-07-16 13:35:00,79.79,79.82,79.76,79.8,11000.0,61.4045,61.4276,61.3814,61.4122,11000.0
2013-07-16 13:40:00,79.81,79.89,79.8,79.86,18000.0,61.4199,61.4814,61.4122,61.4584,18000.0
2013-07-16 13:45:00,79.86,79.88,79.85,79.85,28800.0,61.4584,61.4737,61.4507,61.4507,28800.0
2013-07-16 13:50:00,79.86,79.95,79.85,79.92,53400.0,61.4584,61.5276,61.4507,61.5045,53400.0
2013-07-16 13:55:00,79.93,79.97,79.93,79.96,34000.0,61.5122,61.543,61.5122,61.5353,34000.0
2013-07-16 14:00:00,79.97,80.0,79.92,79.92,29800.0,61.543,61.5661,61.5045,61.5045,29800.0
2013-07-16 14:05:00,79.92,79.97,79.92,79.96,35000.0,61.5045,61.543,61.5045,61.5353,35000.0
2013-07-16 14:10:00,79.96,80.01,79.92,80.0,41800.0,61.5353,61.5738,61.5045,61.5661,41800.0
2013-07-16 14:15:00,80.01,80.01,79.92,79.94,34400.0,61.5738,61.5738,61.5045,61.5199,34400.0
2013-07-16 14:20:00,79.96,79.96,79.86,79.87,31200.0,61.5353,61.5353,61.4584,61.466,31200.0
2013-07-16 14:25:00,79.86,79.91,79.85,79.88,55000.0,61.4584,61.4968,61.4507,61.4737,55000.0
2013-07-16 14:30:00,79.88,79.91,79.84,79.84,15800.0,61.4737,61.4968,61.443,61.443,15800.0
2013-07-16 14:35:00,79.84,79.89,79.83,79.85,11400.0,61.443,61.4814,61.4353,61.4507,11400.0
2013-07-16 14:40:00,79.85,79.85,79.78,79.78,4600.0,61.4507,61.4507,61.3968,61.3968,4600.0
2013-07-16 14:45:00,79.78,79.86,79.78,79.84,9000.0,61.3968,61.4584,61.3968,61.443,9000.0
2013-07-16 14:50:00,79.83,79.85,79.8,79.82,9600.0,61.4353,61.4507,61.4122,61.4276,9600.0
2013-07-16 14:55:00,79.82,79.83,79.76,79.76,12000.0,61.4276,61.4353,61.3814,61.3814,12000.0
2013-07-16 15:00:00,79.76,79.8,79.72,79.75,13400.0,61.3814,61.4122,61.3506,61.3737,13400.0
2013-07-16 15:05:00,79.73,79.74,79.6,79.63,22000.0,61.3583,61.366,61.2583,61.2813,22000.0
2013-07-16 15:10:00,79.62,79.68,79.59,79.6,25800.0,61.2737,61.3198,61.2506,61.2583,25800.0
2013-07-16 15:15:00,79.61,79.61,79.5,79.51,22000.0,61.266,61.266,61.1813,61.189,22000.0
2013-07-16 15:20:00,79.51,79.61,79.47,79.58,32600.0,61.189,61.266,61.1582,61.2429,32600.0
2013-07-16 15:25:00,79.56,79.6,79.5,79.58,22600.0,61.2275,61.2583,61.1813,61.2429,22600.0
2013-07-16 15:30:00,79.58,79.64,79.57,79.58,32800.0,61.2429,61.289,61.2352,61.2429,32800.0
2013-07-16 15:35:00,79.58,79.61,79.55,79.6,24400.0,61.2429,61.266,61.2198,61.2583,24400.0
2013-07-16 15:40:00,79.59,79.64,79.56,79.62,38800.0,61.2506,61.289,61.2275,61.2737,38800.0
2013-07-16 15:45:00,79.64,79.72,79.61,79.67,37200.0,61.289,61.3506,61.266,61.3121,37200.0
2013-07-16 15:50:00,79.68,79.7,79.64,79.66,58200.0,61.3198,61.3352,61.289,61.3044,58200.0
2013-07-16 15:55:00,79.66,79.69,79.56,79.61,152000.0,61.3044,61.3275,61.2275,61.266,152000.0
2013-07-17 09:30:00,80.44,80.83,80.15,80.61,124000.0,61.9047,62.2048,61.6815,62.0355,124000.0
2013-07-17 09:35:00,80.63,80.75,80.28,80.29,61600.0,62.0509,62.1433,61.7816,61.7893,61600.0
2013-07-17 09:40:00,80.3,80.41,80.28,80.28,37200.0,61.797,61.8816,61.7816,61.7816,37200.0
2013-07-17 09:45:00,80.33,80.36,80.28,80.33,33200.0,61.8201,61.8431,61.7816,61.8201,33200.0
2013-07-17 09:50:00,80.33,80.62,80.28,80.55,46000.0,61.8201,62.0432,61.7816,61.9894,46000.0
2013-07-17 09:55:00,80.55,80.58,80.46,80.52,56000.0,61.9894,62.0124,61.9201,61.9663,56000.0
2013-07-17 10:00:00,80.55,80.67,80.53,80.54,25600.0,61.9894,62.0817,61.974,61.9817,25600.0
2013-07-17 10:05:00,80.54,80.59,80.38,80.42,29600.0,61.9817,62.0201,61.8585,61.8893,29600.0
2013-07-17 10:10:00,80.41,80.58,80.39,80.49,29200.0,61.8816,62.0124,61.8662,61.9432,29200.0
2013-07-17 10:15:00,80.5,80.61,80.45,80.48,13800.0,61.9509,62.0355,61.9124,61.9355,13800.0
2013-07-17 10:20:00,80.46,80.46,80.34,80.35,35800.0,61.9201,61.9201,61.8277,61.8354,35800.0
2013-07-17 10:25:00,80.36,80.48,80.3,80.48,20400.0,61.8431,61.9355,61.797,61.9355,20400.0
2013-07-17 10:30:00,80.48,80.48,80.3,80.42,46400.0,61.9355,61.9355,61.797,61.8893,46400.0
2013-07-17 10:35:00,80.44,80.58,80.36,80.38,28000.0,61.9047,62.0124,61.8431,61.8585,28000.0
2013-07-17 10:40:00,80.35,80.36,80.22,80.36,51400.0,61.8354,61.8431,61.7354,61.8431,51400.0
2013-07-17 10:45:00,80.36,80.36,80.17,80.21,29600.0,61.8431,61.8431,61.6969,61.7277,29600.0
2013-07-17 10:50:00,80.19,80.2,80.11,80.16,25200.0,61.7123,61.72,61.6507,61.6892,25200.0
2013-07-17 10:55:00,80.11,80.27,80.08,80.2,20800.0,61.6507,61.7739,61.6277,61.72,20800.0
2013-07-17 11:00:00,80.2,80.21,80.14,80.17,29600.0,61.72,61.7277,61.6738,61.6969,29600.0
2013-07-17 11:05:00,80.17,80.18,80.04,80.1,13000.0,61.6969,61.7046,61.5969,61.643,13000.0
2013-07-17 11:10:00,80.08,80.2,80.08,80.15,18800.0,61.6277,61.72,61.6277,61.6815,18800.0
2013-07-17 11:15:00,80.17,80.26,80.07,80.07,14400.0,61.6969,61.7662,61.62,61.62,14400.0
2013-07-17 11:20:00,80.07,80.08,79.97,80.0,14800.0,61.62,61.6277,61.543,61.5661,14800.0
2013-07-17 11:25:00,79.99,80.03,79.92,79.98,16200.0,61.5584,61.5892,61.5045,61.5507,16200.0
2013-07-17 11:30:00,79.99,79.99,79.91,79.98,11800.0,61.5584,61.5584,61.4968,61.5507,11800.0
2013-07-17 11:35:00,80.01,80.01,79.87,79.96,18400.0,61.5738,61.5738,61.466,61.5353,18400.0
2013-07-17 11:40:00,79.96,80.01,79.91,79.96,24600.0,61.5353,61.5738,61.4968,61.5353,24600.0
2013-07-17 11:45:00,79.97,80.12,79.96,80.08,27400.0,61.543,61.6584,61.5353,61.6277,27400.0
2013-07-17 11:50:00,80.04,80.04,79.83,79.9,18800.0,61.5969,61.5969,61.4353,61.4891,18800.0
2013-07-17 11:55:00,79.92,79.92,79.74,79.75,68200.0,61.5045,61.5045,61.366,61.3737,68200.0
2013-07-17 12:00:00,79.76,79.88,79.76,79.86,44200.0,61.3814,61.4737,61.3814,61.4584,44200.0
2013-07-17 12:05:00,79.85,79.86,79.75,79.77,17800.0,61.4507,61.4584,61.3737,61.3891,17800.0
2013-07-17 12:10:00,79.79,79.9,79.78,79.78,48800.0,61.4045,61.4891,61.3968,61.3968,48800.0
2013-07-17 12:15:00,79.78,79.99,79.74,79.91,44200.0,61.3968,61.5584,61.366,61.4968,44200.0
2013-07-17 12:20:00,79.91,79.94,79.78,79.82,14400.0,61.4968,61.5199,61.3968,61.4276,14400.0
2013-07-17 12:25:00,79.81,79.94,79.79,79.83,18400.0,61.4199,61.5199,61.4045,61.4353,18400.0
2013-07-17 12:30:00,79.83,79.96,79.83,79.96,16000.0,61.4353,61.5353,61.4353,61.5353,16000.0
2013-07-17 12:35:00,79.96,79.96,79.83,79.88,12200.0,61.5353,61.5353,61.4353,61.4737,12200.0
2013-07-17 12:40:00,79.91,80.01,79.89,79.97,21400.0,61.4968,61.5738,61.4814,61.543,21400.0
2013-07-17 12:45:00,79.97,79.98,79.83,79.98,27600.0,61.543,61.5507,61.4353,61.5507,27600.0
2013-07-17 12:50:00,79.99,80.03,79.99,79.99,6600.0,61.5584,61.5892,61.5584,61.5584,6600.0
2013-07-17 12:55:00,80.01,80.03,79.89,79.95,36800.0,61.5738,61.5892,61.4814,61.5276,36800.0
2013-07-17 13:00:00,79.96,79.97,79.85,79.85,18800.0,61.5353,61.543,61.4507,61.4507,18800.0
2013-07-17 13:05:00,79.84,79.87,79.79,79.86,16400.0,61.443,61.466,61.4045,61.4584,16400.0
2013-07-17 13:10:00,79.84,79.87,79.81,79.81,22200.0,61.443,61.466,61.4199,61.4199,22200.0
2013-07-17 13:15:00,79.83,79.86,79.76,79.78,15000.0,61.4353,61.4584,61.3814,61.3968,15000.0
2013-07-17 13:20:00,79.8,79.85,79.71,79.75,24000.0,61.4122,61.4507,61.3429,61.3737,24000.0
2013-07-17 13:25:00,79.74,79.79,79.7,79.73,18400.0,61.366,61.4045,61.3352,61.3583,18400.0
2013-07-17 13:30:00,79.77,79.86,79.71,79.8,21200.0,61.3891,61.4584,61.3429,61.4122,21200.0
2013-07-17 13:35:00,79.82,79.82,79.74,79.75,19200.0,61.4276,61.4276,61.366,61.3737,19200.0
2013-07-17 13:40:00,79.77,79.84,79.76,79.78,21400.0,61.3891,61.443,61.3814,61.3968,21400.0
2013-07-17 13:45:00,79.78,79.81,79.72,79.76,52200.0,61.3968,61.4199,61.3506,61.3814,52200.0
2013-07-17 13:50:00,79.76,79.86,79.74,79.77,31400.0,61.3814,61.4584,61.366,61.3891,31400.0
2013-07-17 13:55:00,79.77,79.83,79.73,79.81,19600.0,61.3891,61.4353,61.3583,61.4199,19600.0
2013-07-17 14:00:00,79.81,79.86,79.78,79.82,23200.0,61.4199,61.4584,61.3968,61.4276,23200.0
2013-07-17 14:05:00,79.83,79.86,79.8,79.8,68600.0,61.4353,61.4584,61.4122,61.4122,68600.0
2013-07-17 14:10:00,79.8,79.89,79.78,79.83,41600.0,61.4122,61.4814,61.3968,61.4353,41600.0
2013-07-17 14:15:00,79.83,79.87,79.74,79.77,22200.0,61.4353,61.466,61.366,61.3891,22200.0
2013-07-17 14:20:00,79.74,79.85,79.74,79.76,22600.0,61.366,61.4507,61.366,61.3814,22600.0
2013-07-17 14:25:00,79.75,79.88,79.75,79.86,20800.0,61.3737,61.4737,61.3737,61.4584,20800.0
2013-07-17 14:30:00,79.83,79.86,79.8,79.82,37200.0,61.4353,61.4584,61.4122,61.4276,37200.0
2013-07-17 14:35:00,79.82,79.83,79.76,79.77,22600.0,61.4276,61.4353,61.3814,61.3891,22600.0
2013-07-17 14:40:00,79.77,79.85,79.74,79.75,29800.0,61.3891,61.4507,61.366,61.3737,29800.0
2013-07-17 14:45:00,79.77,79.85,79.69,79.77,45600.0,61.3891,61.4507,61.3275,61.3891,45600.0
2013-07-17 14:50:00,79.74,79.78,79.71,79.76,101200.0,61.366,61.3968,61.3429,61.3814,101200.0
2013-07-17 14:55:00,79.77,79.8,79.73,79.75,26800.0,61.3891,61.4122,61.3583,61.3737,26800.0
2013-07-17 15:00:00,79.78,79.96,79.75,79.93,43000.0,61.3968,61.5353,61.3737,61.5122,43000.0
2013-07-17 15:05:00,79.92,79.95,79.76,79.77,47200.0,61.5045,61.5276,61.3814,61.3891,47200.0
2013-07-17 15:10:00,79.79,79.83,79.74,79.81,30600.0,61.4045,61.4353,61.366,61.4199,30600.0
2013-07-17 15:15:00,79.81,79.86,79.74,79.85,20400.0,61.4199,61.4584,61.366,61.4507,20400.0
2013-07-17 15:20:00,79.84,79.85,79.72,79.76,56800.0,61.443,61.4507,61.3506,61.3814,56800.0
2013-07-17 15:25:00,79.76,79.78,79.71,79.71,48200.0,61.3814,61.3968,61.3429,61.3429,48200.0
2013-07-17 15:30:00,79.71,79.76,79.62,79.63,77800.0,61.3429,61.3814,61.2737,61.2813,77800.0
2013-07-17 15:35:00,79.62,79.72,79.62,79.69,58200.0,61.2737,61.3506,61.2737,61.3275,58200.0
2013-07-17 15:40:00,79.68,79.76,79.66,79.74,76200.0,61.3198,61.3814,61.3044,61.366,76200.0
2013-07-17 15:45:00,79.75,79.84,79.74,79.82,104000.0,61.3737,61.443,61.366,61.4276,104000.0
2013-07-17 15:50:00,79.82,79.82,79.75,79.75,82600.0,61.4276,61.4276,61.3737,61.3737,82600.0
2013-07-17 15:55:00,79.77,79.89,79.76,79.83,137200.0,61.3891,61.4814,61.3814,61.4353,137200.0
2013-07-18 09:30:00,79.95,80.0,79.08,79.08,118200.0,61.5276,61.5661,60.8581,60.8581,118200.0
2013-07-18 09:35:00,79.17,79.24,79.01,79.08,96400.0,60.9273,60.9812,60.8042,60.8581,96400.0
2013-07-18 09:40:00,79.05,79.46,78.85,79.46,151000.0,60.835,61.1505,60.6811,61.1505,151000.0
2013-07-18 09:45:00,79.44,79.66,79.23,79.3,97200.0,61.1351,61.3044,60.9735,61.0274,97200.0
2013-07-18 09:50:00,79.28,79.32,78.95,79.16,68400.0,61.012,61.0428,60.758,60.9196,68400.0
2013-07-18 09:55:00,79.16,79.25,79.11,79.21,45600.0,60.9196,60.9889,60.8812,60.9581,45600.0
2013-07-18 10:00:00,79.22,79.38,79.16,79.36,74400.0,60.9658,61.089,60.9196,61.0736,74400.0
2013-07-18 10:05:00,79.36,79.53,79.25,79.36,80600.0,61.0736,61.2044,60.9889,61.0736,80600.0
2013-07-18 10:10:00,79.44,79.48,79.33,79.41,37200.0,61.1351,61.1659,61.0505,61.112,37200.0
2013-07-18 10:15:00,79.45,79.92,79.44,79.88,88800.0,61.1428,61.5045,61.1351,61.4737,88800.0
2013-07-18 10:20:00,79.88,80.29,79.83,80.1,96800.0,61.4737,61.7893,61.4353,61.643,96800.0
2013-07-18 10:25:00,80.1,80.49,80.07,80.39,65000.0,61.643,61.9432,61.62,61.8662,65000.0
2013-07-18 10:30:00,80.48,80.48,80.26,80.38,68200.0,61.9355,61.9355,61.7662,61.8585,68200.0
2013-07-18 10:35:00,80.36,80.46,80.32,80.42,42200.0,61.8431,61.9201,61.8124,61.8893,42200.0
2013-07-18 10:40:00,80.46,80.5,80.35,80.35,57200.0,61.9201,61.9509,61.8354,61.8354,57200.0
2013-07-18 10:45:00,80.35,80.38,80.13,80.23,33400.0,61.8354,61.8585,61.6661,61.7431,33400.0
2013-07-18 10:50:00,80.22,80.44,80.19,80.44,29400.0,61.7354,61.9047,61.7123,61.9047,29400.0
2013-07-18 10:55:00,80.42,80.5,80.35,80.35,37400.0,61.8893,61.9509,61.8354,61.8354,37400.0
2013-07-18 11:00:00,80.37,80.64,80.36,80.64,92600.0,61.8508,62.0586,61.8431,62.0586,92600.0
2013-07-18 11:05:00,80.63,80.73,80.61,80.66,39600.0,62.0509,62.1279,62.0355,62.074,39600.0
2013-07-18 11:10:00,80.75,80.78,80.67,80.78,29400.0,62.1433,62.1664,62.0817,62.1664,29400.0
2013-07-18 11:15:00,80.75,80.85,80.69,80.78,59600.0,62.1433,62.2202,62.0971,62.1664,59600.0
2013-07-18 11:20:00,80.78,80.8,80.59,80.61,34800.0,62.1664,62.1818,62.0201,62.0355,34800.0
2013-07-18 11:25:00,80.6,80.61,80.42,80.42,65800.0,62.0278,62.0355,61.8893,61.8893,65800.0
2013-07-18 11:30:00,80.44,80.62,80.42,80.6,33000.0,61.9047,62.0432,61.8893,62.0278,33000.0
2013-07-18 11:35:00,80.61,80.66,80.58,80.66,24200.0,62.0355,62.074,62.0124,62.074,24200.0
2013-07-18 11:40:00,80.66,80.72,80.64,80.72,26200.0,62.074,62.1202,62.0586,62.1202,26200.0
2013-07-18 11:45:00,80.72,80.83,80.72,80.77,31400.0,62.1202,62.2048,62.1202,62.1587,31400.0
2013-07-18 11:50:00,80.77,80.83,80.67,80.67,28200.0,62.1587,62.2048,62.0817,62.0817,28200.0
2013-07-18 11:55:00,80.64,80.75,80.63,80.75,35000.0,62.0586,62.1433,62.0509,62.1433,35000.0
2013-07-18 12:00:00,80.77,80.97,80.75,80.94,35200.0,62.1587,62.3126,62.1433,62.2895,35200.0
2013-07-18 12:05:00,80.96,81.15,80.95,81.0,58000.0,62.3049,62.4511,62.2972,62.3357,58000.0
2013-07-18 12:10:00,81.0,81.14,80.93,81.07,33000.0,62.3357,62.4434,62.2818,62.3895,33000.0
2013-07-18 12:15:00,81.04,81.1,81.0,81.06,22000.0,62.3665,62.4126,62.3357,62.3818,22000.0
2013-07-18 12:20:00,81.08,81.1,80.88,80.92,81000.0,62.3972,62.4126,62.2433,62.2741,81000.0
2013-07-18 12:25:00,80.95,81.08,80.92,80.92,18600.0,62.2972,62.3972,62.2741,62.2741,18600.0
2013-07-18 12:30:00,80.94,80.94,80.86,80.86,18200.0,62.2895,62.2895,62.2279,62.2279,18200.0
2013-07-18 12:35:00,80.85,80.85,80.67,80.67,50600.0,62.2202,62.2202,62.0817,62.0817,50600.0
2013-07-18 12:40:00,80.67,80.68,80.5,80.5,48200.0,62.0817,62.0894,61.9509,61.9509,48200.0
2013-07-18 12:45:00,80.5,80.75,80.5,80.75,19400.0,61.9509,62.1433,61.9509,62.1433,19400.0
2013-07-18 12:50:00,80.78,80.82,80.77,80.79,32800.0,62.1664,62.1971,62.1587,62.1741,32800.0
2013-07-18 12:55:00,80.8,80.81,80.64,80.7,15200.0,62.1818,62.1894,62.0586,62.1048,15200.0
2013-07-18 13:00:00,80.72,80.78,80.65,80.78,20800.0,62.1202,62.1664,62.0663,62.1664,20800.0
2013-07-18 13:05:00,80.76,80.78,80.61,80.7,29200.0,62.151,62.1664,62.0355,62.1048,29200.0
2013-07-18 13:10:00,80.7,80.73,80.66,80.67,20600.0,62.1048,62.1279,62.074,62.0817,20600.0
2013-07-18 13:15:00,80.65,80.71,80.58,80.6,7400.0,62.0663,62.1125,62.0124,62.0278,7400.0
2013-07-18 13:20:00,80.6,80.64,80.58,80.61,14600.0,62.0278,62.0586,62.0124,62.0355,14600.0
2013-07-18 13:25:00,80.63,80.66,80.61,80.64,23600.0,62.0509,62.074,62.0355,62.0586,23600.0
2013-07-18 13:30:00,80.64,80.64,80.5,80.5,12600.0,62.0586,62.0586,61.9509,61.9509,12600.0
2013-07-18 13:35:00,80.53,80.71,80.51,80.7,14800.0,61.974,62.1125,61.9586,62.1048,14800.0
2013-07-18 13:40:00,80.7,80.73,80.61,80.66,16600.0,62.1048,62.1279,62.0355,62.074,16600.0
2013-07-18 13:45:00,80.66,80.69,80.53,80.54,16600.0,62.074,62.0971,61.974,61.9817,16600.0
2013-07-18 13:50:00,80.57,80.61,80.48,80.6,15000.0,62.0048,62.0355,61.9355,62.0278,15000.0
2013-07-18 13:55:00,80.6,80.82,80.6,80.73,27200.0,62.0278,62.1971,62.0278,62.1279,27200.0
2013-07-18 14:00:00,80.75,80.79,80.58,80.65,27200.0,62.1433,62.1741,62.0124,62.0663,27200.0
2013-07-18 14:05:00,80.64,80.66,80.48,80.49,28400.0,62.0586,62.074,61.9355,61.9432,28400.0
2013-07-18 14:10:00,80.49,80.66,80.48,80.66,22600.0,61.9432,62.074,61.9355,62.074,22600.0
2013-07-18 14:15:00,80.67,80.72,80.61,80.72,14200.0,62.0817,62.1202,62.0355,62.1202,14200.0
2013-07-18 14:20:00,80.72,80.83,80.72,80.83,24600.0,62.1202,62.2048,62.1202,62.2048,24600.0
2013-07-18 14:25:00,80.83,80.89,80.76,80.77,40400.0,62.2048,62.251,62.151,62.1587,40400.0
2013-07-18 14:30:00,80.78,80.94,80.78,80.79,42200.0,62.1664,62.2895,62.1664,62.1741,42200.0
2013-07-18 14:35:00,80.8,80.98,80.79,80.98,31200.0,62.1818,62.3203,62.1741,62.3203,31200.0
2013-07-18 14:40:00,80.98,80.98,80.86,80.94,43000.0,62.3203,62.3203,62.2279,62.2895,43000.0
2013-07-18 14:45:00,80.9,81.1,80.89,81.07,34200.0,62.2587,62.4126,62.251,62.3895,34200.0
2013-07-18 14:50:00,81.05,81.1,81.0,81.08,21600.0,62.3741,62.4126,62.3357,62.3972,21600.0
2013-07-18 14:55:00,81.09,81.11,81.04,81.07,45000.0,62.4049,62.4203,62.3665,62.3895,45000.0
2013-07-18 15:00:00,81.06,81.1,80.94,80.95,23000.0,62.3818,62.4126,62.2895,62.2972,23000.0
2013-07-18 15:05:00,80.92,80.98,80.92,80.95,21200.0,62.2741,62.3203,62.2741,62.2972,21200.0
2013-07-18 15:10:00,80.97,80.99,80.83,80.87,29800.0,62.3126,62.328,62.2048,62.2356,29800.0
2013-07-18 15:15:00,80.86,80.86,80.75,80.75,19600.0,62.2279,62.2279,62.1433,62.1433,19600.0
2013-07-18 15:20:00,80.77,80.83,80.75,80.8,31600.0,62.1587,62.2048,62.1433,62.1818,31600.0
2013-07-18 15:25:00,80.8,80.83,80.76,80.83,34200.0,62.1818,62.2048,62.151,62.2048,34200.0
2013-07-18 15:30:00,80.8,80.81,80.73,80.73,26400.0,62.1818,62.1894,62.1279,62.1279,26400.0
2013-07-18 15:35:00,80.74,80.76,80.49,80.53,81600.0,62.1356,62.151,61.9432,61.974,81600.0
2013-07-18 15:40:00,80.54,80.58,80.47,80.55,62200.0,61.9817,62.0124,61.9278,61.9894,62200.0
2013-07-18 15:45:00,80.55,80.82,80.52,80.82,116400.0,61.9894,62.1971,61.9663,62.1971,116400.0
2013-07-18 15:50:00,80.82,80.83,80.71,80.73,81000.0,62.1971,62.2048,62.1125,62.1279,81000.0
2013-07-18 15:55:00,80.73,80.82,80.62,80.71,181600.0,62.1279,62.1971,62.0432,62.1125,181600.0
2013-07-19 09:30:00,80.55,80.77,80.17,80.51,640800.0,61.9894,62.1587,61.6969,61.9586,640800.0
2013-07-19 09:35:00,80.46,81.19,80.46,80.85,109400.0,61.9201,62.4819,61.9201,62.2202,109400.0
2013-07-19 09:40:00,80.85,81.08,80.66,80.88,58200.0,62.2202,62.3972,62.074,62.2433,58200.0
2013-07-19 09:45:00,80.89,80.91,80.64,80.71,54800.0,62.251,62.2664,62.0586,62.1125,54800.0
2013-07-19 09:50:00,80.71,80.71,80.22,80.61,43200.0,62.1125,62.1125,61.7354,62.0355,43200.0
2013-07-19 09:55:00,80.6,80.63,80.34,80.42,44800.0,62.0278,62.0509,61.8277,61.8893,44800.0
2013-07-19 10:00:00,80.47,81.1,80.44,81.08,72200.0,61.9278,62.4126,61.9047,62.3972,72200.0
2013-07-19 10:05:00,81.08,81.08,80.86,81.03,68600.0,62.3972,62.3972,62.2279,62.3588,68600.0
2013-07-19 10:10:00,81.03,81.25,81.01,81.22,42000.0,62.3588,62.5281,62.3434,62.505,42000.0
2013-07-19 10:15:00,81.17,81.28,81.03,81.26,34800.0,62.4665,62.5511,62.3588,62.5358,34800.0
2013-07-19 10:20:00,81.25,81.31,81.0,81.28,48400.0,62.5281,62.5742,62.3357,62.5511,48400.0
2013-07-19 10:25:00,81.28,81.56,81.24,81.45,81200.0,62.5511,62.7666,62.5204,62.682,81200.0
2013-07-19 10:30:00,81.47,81.66,81.38,81.61,46800.0,62.6974,62.8436,62.6281,62.8051,46800.0
2013-07-19 10:35:00,81.61,81.68,81.42,81.48,31600.0,62.8051,62.859,62.6589,62.7051,31600.0
2013-07-19 10:40:00,81.45,81.48,81.33,81.43,22800.0,62.682,62.7051,62.5896,62.6666,22800.0
2013-07-19 10:45:00,81.46,81.51,81.46,81.51,40000.0,62.6897,62.7282,62.6897,62.7282,40000.0
2013-07-19 10:50:00,81.51,81.72,81.45,81.67,35800.0,62.7282,62.8898,62.682,62.8513,35800.0
2013-07-19 10:55:00,81.65,81.66,81.49,81.59,32600.0,62.8359,62.8436,62.7128,62.7897,32600.0
2013-07-19 11:00:00,81.63,81.66,81.55,81.64,23400.0,62.8205,62.8436,62.7589,62.8282,23400.0
2013-07-19 11:05:00,81.64,81.64,81.56,81.6,20200.0,62.8282,62.8282,62.7666,62.7974,20200.0
2013-07-19 11:10:00,81.59,81.69,81.58,81.6,25400.0,62.7897,62.8667,62.782,62.7974,25400.0
2013-07-19 11:15:00,81.61,81.61,81.42,81.45,42000.0,62.8051,62.8051,62.6589,62.682,42000.0
2013-07-19 11:20:00,81.46,81.54,81.45,81.53,28000.0,62.6897,62.7512,62.682,62.7435,28000.0
2013-07-19 11:25:00,81.53,81.6,81.51,81.54,26600.0,62.7435,62.7974,62.7282,62.7512,26600.0
2013-07-19 11:30:00,81.54,81.64,81.51,81.64,21200.0,62.7512,62.8282,62.7282,62.8282,21200.0
2013-07-19 11:35:00,81.63,81.67,81.54,81.67,18200.0,62.8205,62.8513,62.7512,62.8513,18200.0
2013-07-19 11:40:00,81.67,81.67,81.55,81.57,11600.0,62.8513,62.8513,62.7589,62.7743,11600.0
2013-07-19 11:45:00,81.57,81.58,81.45,81.54,22200.0,62.7743,62.782,62.682,62.7512,22200.0
2013-07-19 11:50:00,81.52,81.61,81.52,81.57,16600.0,62.7358,62.8051,62.7358,62.7743,16600.0
2013-07-19 11:55:00,81.57,81.64,81.53,81.59,27000.0,62.7743,62.8282,62.7435,62.7897,27000.0
2013-07-19 12:00:00,81.57,81.6,81.42,81.45,24000.0,62.7743,62.7974,62.6589,62.682,24000.0
2013-07-19 12:05:00,81.47,81.58,81.43,81.54,33200.0,62.6974,62.782,62.6666,62.7512,33200.0
2013-07-19 12:10:00,81.54,81.54,81.43,81.51,12400.0,62.7512,62.7512,62.6666,62.7282,12400.0
2013-07-19 12:15:00,81.54,81.56,81.51,81.55,11000.0,62.7512,62.7666,62.7282,62.7589,11000.0
2013-07-19 12:20:00,81.56,81.6,81.52,81.6,21800.0,62.7666,62.7974,62.7358,62.7974,21800.0
2013-07-19 12:25:00,81.59,81.64,81.59,81.6,14600.0,62.7897,62.8282,62.7897,62.7974,14600.0
2013-07-19 12:30:00,81.58,81.64,81.54,81.64,18000.0,62.782,62.8282,62.7512,62.8282,18000.0
2013-07-19 12:35:00,81.64,81.66,81.58,81.64,9600.0,62.8282,62.8436,62.782,62.8282,9600.0
2013-07-19 12:40:00,81.64,81.65,81.53,81.53,16800.0,62.8282,62.8359,62.7435,62.7435,16800.0
2013-07-19 12:45:00,81.52,81.63,81.52,81.63,7200.0,62.7358,62.8205,62.7358,62.8205,7200.0
2013-07-19 12:50:00,81.62,81.63,81.6,81.62,15600.0,62.8128,62.8205,62.7974,62.8128,15600.0
2013-07-19 12:55:00,81.61,81.65,81.6,81.65,21000.0,62.8051,62.8359,62.7974,62.8359,21000.0
2013-07-19 13:00:00,81.63,81.65,81.61,81.61,9000.0,62.8205,62.8359,62.8051,62.8051,9000.0
2013-07-19 13:05:00,81.6,81.61,81.56,81.56,10000.0,62.7974,62.8051,62.7666,62.7666,10000.0
2013-07-19 13:10:00,81.55,81.61,81.55,81.61,9800.0,62.7589,62.8051,62.7589,62.8051,9800.0
2013-07-19 13:15:00,81.6,81.6,81.5,81.52,20800.0,62.7974,62.7974,62.7205,62.7358,20800.0
2013-07-19 13:20:00,81.5,81.62,81.5,81.55,18600.0,62.7205,62.8128,62.7205,62.7589,18600.0
2013-07-19 13:25:00,81.54,81.55,81.51,81.53,9800.0,62.7512,62.7589,62.7282,62.7435,9800.0
2013-07-19 13:30:00,81.52,81.54,81.51,81.53,6000.0,62.7358,62.7512,62.7282,62.7435,6000.0
2013-07-19 13:35:00,81.53,81.53,81.48,81.49,5200.0,62.7435,62.7435,62.7051,62.7128,5200.0
2013-07-19 13:40:00,81.49,81.53,81.45,81.53,6800.0,62.7128,62.7435,62.682,62.7435,6800.0
2013-07-19 13:45:00,81.53,81.56,81.52,81.55,18600.0,62.7435,62.7666,62.7358,62.7589,18600.0
2013-07-19 13:50:00,81.56,81.56,81.49,81.52,23000.0,62.7666,62.7666,62.7128,62.7358,23000.0
2013-07-19 13:55:00,81.5,81.57,81.5,81.53,25800.0,62.7205,62.7743,62.7205,62.7435,25800.0
2013-07-19 14:00:00,81.54,81.55,81.48,81.5,16200.0,62.7512,62.7589,62.7051,62.7205,16200.0
2013-07-19 14:05:00,81.5,81.56,81.49,81.56,14800.0,62.7205,62.7666,62.7128,62.7666,14800.0
2013-07-19 14:10:00,81.55,81.61,81.55,81.57,25200.0,62.7589,62.8051,62.7589,62.7743,25200.0
2013-07-19 14:15:00,81.58,81.61,81.55,81.6,34800.0,62.782,62.8051,62.7589,62.7974,34800.0
2013-07-19 14:20:00,81.6,81.63,81.58,81.58,21000.0,62.7974,62.8205,62.782,62.782,21000.0
2013-07-19 14:25:00,81.58,81.63,81.54,81.6,28000.0,62.782,62.8205,62.7512,62.7974,28000.0
2013-07-19 14:30:00,81.6,81.62,81.56,81.62,13600.0,62.7974,62.8128,62.7666,62.8128,13600.0
2013-07-19 14:35:00,81.61,81.63,81.58,81.6,23400.0,62.8051,62.8205,62.782,62.7974,23400.0
2013-07-19 14:40:00,81.59,81.59,81.5,81.52,12400.0,62.7897,62.7897,62.7205,62.7358,12400.0
2013-07-19 14:45:00,81.5,81.52,81.49,81.51,14800.0,62.7205,62.7358,62.7128,62.7282,14800.0
2013-07-19 14:50:00,81.51,81.52,81.48,81.5,16800.0,62.7282,62.7358,62.7051,62.7205,16800.0
2013-07-19 14:55:00,81.5,81.5,81.42,81.42,15400.0,62.7205,62.7205,62.6589,62.6589,15400.0
2013-07-19 15:00:00,81.42,81.48,81.4,81.45,21400.0,62.6589,62.7051,62.6435,62.682,21400.0
2013-07-19 15:05:00,81.45,81.5,81.39,81.47,16000.0,62.682,62.7205,62.6358,62.6974,16000.0
2013-07-19 15:10:00,81.46,81.52,81.44,81.51,20000.0,62.6897,62.7358,62.6743,62.7282,20000.0
2013-07-19 15:15:00,81.51,81.56,81.49,81.54,56000.0,62.7282,62.7666,62.7128,62.7512,56000.0
2013-07-19 15:20:00,81.54,81.54,81.48,81.51,15400.0,62.7512,62.7512,62.7051,62.7282,15400.0
2013-07-19 15:25:00,81.51,81.51,81.47,81.48,20600.0,62.7282,62.7282,62.6974,62.7051,20600.0
2013-07-19 15:30:00,81.5,81.51,81.45,81.5,28000.0,62.7205,62.7282,62.682,62.7205,28000.0
2013-07-19 15:35:00,81.48,81.5,81.47,81.49,36000.0,62.7051,62.7205,62.6974,62.7128,36000.0
2013-07-19 15:40:00,81.49,81.61,81.49,81.58,42000.0,62.7128,62.8051,62.7128,62.782,42000.0
2013-07-19 15:45:00,81.58,81.73,81.54,81.71,105200.0,62.782,62.8975,62.7512,62.8821,105200.0
2013-07-19 15:50:00,81.71,81.71,81.64,81.67,111200.0,62.8821,62.8821,62.8282,62.8513,111200.0
2013-07-19 15:55:00,81.66,81.74,81.63,81.69,214200.0,62.8436,62.9052,62.8205,62.8667,214200.0
2013-07-22 09:30:00,81.9,82.17,81.82,82.07,79400.0,63.0283,63.2361,62.9667,63.1591,79400.0
2013-07-22 09:35:00,82.08,82.38,82.04,82.24,47200.0,63.1668,63.3977,63.136,63.2899,47200.0
2013-07-22 09:40:00,82.24,82.46,82.2,82.28,41400.0,63.2899,63.4592,63.2592,63.3207,41400.0
2013-07-22 09:45:00,82.27,82.27,81.94,81.94,45400.0,63.313,63.313,63.0591,63.0591,45400.0
2013-07-22 09:50:00,81.96,82.16,81.94,82.13,44600.0,63.0745,63.2284,63.0591,63.2053,44600.0
2013-07-22 09:55:00,82.13,82.17,82.0,82.05,40600.0,63.2053,63.2361,63.1052,63.1437,40600.0
2013-07-22 10:00:00,82.08,82.2,82.04,82.2,39200.0,63.1668,63.2592,63.136,63.2592,39200.0
2013-07-22 10:05:00,82.2,82.59,82.2,82.31,89200.0,63.2592,63.5593,63.2592,63.3438,89200.0
2013-07-22 10:10:00,82.32,82.42,82.18,82.2,50400.0,63.3515,63.4285,63.2438,63.2592,50400.0
2013-07-22 10:15:00,82.19,82.48,82.14,82.17,35400.0,63.2515,63.4746,63.213,63.2361,35400.0
2013-07-22 10:20:00,82.21,82.27,82.16,82.25,22400.0,63.2669,63.313,63.2284,63.2976,22400.0
2013-07-22 10:25:00,82.23,82.32,82.19,82.19,34600.0,63.2822,63.3515,63.2515,63.2515,34600.0
2013-07-22 10:30:00,82.19,82.22,82.14,82.14,47600.0,63.2515,63.2746,63.213,63.213,47600.0
2013-07-22 10:35:00,82.14,82.21,82.11,82.12,57800.0,63.213,63.2669,63.1899,63.1976,57800.0
2013-07-22 10:40:00,82.14,82.21,82.13,82.21,31800.0,63.213,63.2669,63.2053,63.2669,31800.0
2013-07-22 10:45:00,82.21,82.25,82.11,82.14,31000.0,63.2669,63.2976,63.1899,63.213,31000.0
2013-07-22 10:50:00,82.13,82.18,82.1,82.14,30000.0,63.2053,63.2438,63.1822,63.213,30000.0
2013-07-22 10:55:00,82.14,82.15,82.0,82.0,20600.0,63.213,63.2207,63.1052,63.1052,20600.0
2013-07-22 11:00:00,81.98,82.03,81.92,81.95,41600.0,63.0899,63.1283,63.0437,63.0668,41600.0
2013-07-22 11:05:00,81.94,81.96,81.91,81.92,20400.0,63.0591,63.0745,63.036,63.0437,20400.0
2013-07-22 11:10:00,81.95,81.96,81.91,81.96,12600.0,63.0668,63.0745,63.036,63.0745,12600.0
2013-07-22 11:15:00,81.95,82.01,81.94,82.0,28800.0,63.0668,63.1129,63.0591,63.1052,28800.0
2013-07-22 11:20:00,81.99,82.02,81.86,81.86,29800.0,63.0975,63.1206,62.9975,62.9975,29800.0
2013-07-22 11:25:00,81.88,81.97,81.87,81.93,19400.0,63.0129,63.0822,63.0052,63.0514,19400.0
2013-07-22 11:30:00,81.95,82.13,81.92,82.09,29000.0,63.0668,63.2053,63.0437,63.1745,29000.0
2013-07-22 11:35:00,82.09,82.17,81.92,81.97,46800.0,63.1745,63.2361,63.0437,63.0822,46800.0
2013-07-22 11:40:00,81.95,82.06,81.93,82.06,16200.0,63.0668,63.1514,63.0514,63.1514,16200.0
2013-07-22 11:45:00,82.04,82.14,82.04,82.09,55000.0,63.136,63.213,63.136,63.1745,55000.0
2013-07-22 11:50:00,82.09,82.09,81.86,81.91,23200.0,63.1745,63.1745,62.9975,63.036,23200.0
2013-07-22 11:55:00,81.9,81.91,81.75,81.75,22800.0,63.0283,63.036,62.9128,62.9128,22800.0
2013-07-22 12:00:00,81.73,81.79,81.71,81.71,18800.0,62.8975,62.9436,62.8821,62.8821,18800.0
2013-07-22 12:05:00,81.71,81.81,81.7,81.77,14000.0,62.8821,62.959,62.8744,62.9282,14000.0
2013-07-22 12:10:00,81.77,81.77,81.66,81.69,16000.0,62.9282,62.9282,62.8436,62.8667,16000.0
2013-07-22 12:15:00,81.7,81.77,81.65,81.69,15800.0,62.8744,62.9282,62.8359,62.8667,15800.0
2013-07-22 12:20:00,81.67,81.7,81.53,81.55,42000.0,62.8513,62.8744,62.7435,62.7589,42000.0
2013-07-22 12:25:00,81.5,81.61,81.49,81.57,49400.0,62.7205,62.8051,62.7128,62.7743,49400.0
2013-07-22 12:30:00,81.55,81.58,81.54,81.56,12200.0,62.7589,62.782,62.7512,62.7666,12200.0
2013-07-22 12:35:00,81.56,81.63,81.56,81.58,14400.0,62.7666,62.8205,62.7666,62.782,14400.0
2013-07-22 12:40:00,81.61,81.66,81.54,81.54,23400.0,62.8051,62.8436,62.7512,62.7512,23400.0
2013-07-22 12:45:00,81.55,81.65,81.53,81.65,16800.0,62.7589,62.8359,62.7435,62.8359,16800.0
2013-07-22 12:50:00,81.66,81.69,81.62,81.62,10400.0,62.8436,62.8667,62.8128,62.8128,10400.0
2013-07-22 12:55:00,81.63,81.64,81.54,81.54,9400.0,62.8205,62.8282,62.7512,62.7512,9400.0
2013-07-22 13:00:00,81.54,81.54,81.5,81.53,13800.0,62.7512,62.7512,62.7205,62.7435,13800.0
2013-07-22 13:05:00,81.54,81.61,81.53,81.57,18400.0,62.7512,62.8051,62.7435,62.7743,18400.0
2013-07-22 13:10:00,81.55,81.56,81.5,81.56,23600.0,62.7589,62.7666,62.7205,62.7666,23600.0
2013-07-22 13:15:00,81.58,81.58,81.51,81.53,15400.0,62.782,62.782,62.7282,62.7435,15400.0
2013-07-22 13:20:00,81.54,81.6,81.53,81.58,4800.0,62.7512,62.7974,62.7435,62.782,4800.0
2013-07-22 13:25:00,81.6,81.64,81.58,81.58,16600.0,62.7974,62.8282,62.782,62.782,16600.0
2013-07-22 13:30:00,81.57,81.6,81.54,81.6,7400.0,62.7743,62.7974,62.7512,62.7974,7400.0
2013-07-22 13:35:00,81.58,81.61,81.57,81.57,40200.0,62.782,62.8051,62.7743,62.7743,40200.0
2013-07-22 13:40:00,81.58,81.6,81.5,81.5,130000.0,62.782,62.7974,62.7205,62.7205,130000.0
2013-07-22 13:45:00,81.5,81.52,81.39,81.43,27800.0,62.7205,62.7358,62.6358,62.6666,27800.0
2013-07-22 13:50:00,81.47,81.49,81.43,81.47,50200.0,62.6974,62.7128,62.6666,62.6974,50200.0
2013-07-22 13:55:00,81.47,81.66,81.47,81.65,22600.0,62.6974,62.8436,62.6974,62.8359,22600.0
2013-07-22 14:00:00,81.65,81.68,81.61,81.63,19200.0,62.8359,62.859,62.8051,62.8205,19200.0
2013-07-22 14:05:00,81.64,81.64,81.55,81.58,12800.0,62.8282,62.8282,62.7589,62.782,12800.0
2013-07-22 14:10:00,81.58,81.64,81.58,81.61,16600.0,62.782,62.8282,62.782,62.8051,16600.0
2013-07-22 14:15:00,81.61,81.65,81.59,81.61,19600.0,62.8051,62.8359,62.7897,62.8051,19600.0
2013-07-22 14:20:00,81.63,81.69,81.61,81.67,10000.0,62.8205,62.8667,62.8051,62.8513,10000.0
2013-07-22 14:25:00,81.69,81.72,81.66,81.67,46600.0,62.8667,62.8898,62.8436,62.8513,46600.0
2013-07-22 14:30:00,81.66,81.71,81.63,81.69,24000.0,62.8436,62.8821,62.8205,62.8667,24000.0
2013-07-22 14:35:00,81.69,81.74,81.66,81.72,10600.0,62.8667,62.9052,62.8436,62.8898,10600.0
2013-07-22 14:40:00,81.72,81.83,81.72,81.73,14800.0,62.8898,62.9744,62.8898,62.8975,14800.0
2013-07-22 14:45:00,81.73,81.79,81.7,81.7,13800.0,62.8975,62.9436,62.8744,62.8744,13800.0
2013-07-22 14:50:00,81.69,81.7,81.6,81.64,56200.0,62.8667,62.8744,62.7974,62.8282,56200.0
2013-07-22 14:55:00,81.61,81.69,81.61,81.67,25200.0,62.8051,62.8667,62.8051,62.8513,25200.0
2013-07-22 15:00:00,81.67,81.67,81.51,81.53,44600.0,62.8513,62.8513,62.7282,62.7435,44600.0
2013-07-22 15:05:00,81.53,81.54,81.42,81.45,30600.0,62.7435,62.7512,62.6589,62.682,30600.0
2013-07-22 15:10:00,81.45,81.56,81.45,81.56,48600.0,62.682,62.7666,62.682,62.7666,48600.0
2013-07-22 15:15:00,81.55,81.61,81.55,81.57,29800.0,62.7589,62.8051,62.7589,62.7743,29800.0
2013-07-22 15:20:00,81.57,81.58,81.55,81.56,28200.0,62.7743,62.782,62.7589,62.7666,28200.0
2013-07-22 15:25:00,81.56,81.61,81.55,81.61,27600.0,62.7666,62.8051,62.7589,62.8051,27600.0
2013-07-22 15:30:00,81.61,81.63,81.56,81.62,66800.0,62.8051,62.8205,62.7666,62.8128,66800.0
2013-07-22 15:35:00,81.62,81.62,81.48,81.5,61000.0,62.8128,62.8128,62.7051,62.7205,61000.0
2013-07-22 15:40:00,81.52,81.58,81.48,81.5,46400.0,62.7358,62.782,62.7051,62.7205,46400.0
2013-07-22 15:45:00,81.5,81.57,81.47,81.54,66400.0,62.7205,62.7743,62.6974,62.7512,66400.0
2013-07-22 15:50:00,81.55,81.6,81.54,81.57,79600.0,62.7589,62.7974,62.7512,62.7743,79600.0
2013-07-22 15:55:00,81.57,81.64,81.57,81.61,105600.0,62.7743,62.8282,62.7743,62.8051,105600.0
2013-07-23 09:30:00,81.68,81.85,81.58,81.73,86800.0,62.859,62.9898,62.782,62.8975,86800.0
2013-07-23 09:35:00,81.68,81.76,81.6,81.76,33200.0,62.859,62.9205,62.7974,62.9205,33200.0
2013-07-23 09:40:00,81.72,81.76,81.51,81.56,44400.0,62.8898,62.9205,62.7282,62.7666,44400.0
2013-07-23 09:45:00,81.6,81.66,81.46,81.66,20200.0,62.7974,62.8436,62.6897,62.8436,20200.0
2013-07-23 09:50:00,81.67,81.75,81.6,81.6,30600.0,62.8513,62.9128,62.7974,62.7974,30600.0
2013-07-23 09:55:00,81.6,81.62,81.39,81.5,34200.0,62.7974,62.8128,62.6358,62.7205,34200.0
2013-07-23 10:00:00,81.41,81.59,81.4,81.52,30600.0,62.6512,62.7897,62.6435,62.7358,30600.0
2013-07-23 10:05:00,81.48,81.5,81.3,81.41,18000.0,62.7051,62.7205,62.5665,62.6512,18000.0
2013-07-23 10:10:00,81.44,81.54,81.3,81.51,19600.0,62.6743,62.7512,62.5665,62.7282,19600.0
2013-07-23 10:15:00,81.5,81.53,81.39,81.46,23200.0,62.7205,62.7435,62.6358,62.6897,23200.0
2013-07-23 10:20:00,81.47,81.47,81.27,81.35,64000.0,62.6974,62.6974,62.5435,62.605,64000.0
2013-07-23 10:25:00,81.34,81.4,81.28,81.33,23600.0,62.5973,62.6435,62.5511,62.5896,23600.0
2013-07-23 10:30:00,81.28,81.34,81.08,81.14,15400.0,62.5511,62.5973,62.3972,62.4434,15400.0
2013-07-23 10:35:00,81.12,81.12,81.04,81.07,28800.0,62.428,62.428,62.3665,62.3895,28800.0
2013-07-23 10:40:00,81.03,81.12,81.03,81.08,32200.0,62.3588,62.428,62.3588,62.3972,32200.0
2013-07-23 10:45:00,81.11,81.2,81.08,81.08,22000.0,62.4203,62.4896,62.3972,62.3972,22000.0
2013-07-23 10:50:00,81.1,81.11,81.0,81.08,25000.0,62.4126,62.4203,62.3357,62.3972,25000.0
2013-07-23 10:55:00,81.1,81.15,80.97,80.97,16200.0,62.4126,62.4511,62.3126,62.3126,16200.0
2013-07-23 11:00:00,80.98,81.08,80.96,81.03,26800.0,62.3203,62.3972,62.3049,62.3588,26800.0
2013-07-23 11:05:00,81.07,81.08,80.95,81.01,7800.0,62.3895,62.3972,62.2972,62.3434,7800.0
2013-07-23 11:10:00,81.02,81.11,81.02,81.08,11600.0,62.3511,62.4203,62.3511,62.3972,11600.0
2013-07-23 11:15:00,81.07,81.17,81.03,81.17,22600.0,62.3895,62.4665,62.3588,62.4665,22600.0
2013-07-23 11:20:00,81.15,81.25,81.15,81.2,3400.0,62.4511,62.5281,62.4511,62.4896,3400.0
2013-07-23 11:25:00,81.22,81.26,81.12,81.18,15200.0,62.505,62.5358,62.428,62.4742,15200.0
2013-07-23 11:30:00,81.16,81.2,81.11,81.11,6200.0,62.4588,62.4896,62.4203,62.4203,6200.0
2013-07-23 11:35:00,81.11,81.14,81.08,81.13,19200.0,62.4203,62.4434,62.3972,62.4357,19200.0
2013-07-23 11:40:00,81.12,81.16,81.11,81.13,17200.0,62.428,62.4588,62.4203,62.4357,17200.0
2013-07-23 11:45:00,81.11,81.14,81.1,81.14,19400.0,62.4203,62.4434,62.4126,62.4434,19400.0
2013-07-23 11:50:00,81.17,81.17,81.11,81.13,14800.0,62.4665,62.4665,62.4203,62.4357,14800.0
2013-07-23 11:55:00,81.11,81.13,81.07,81.11,16800.0,62.4203,62.4357,62.3895,62.4203,16800.0
2013-07-23 12:00:00,81.1,81.1,81.02,81.1,11600.0,62.4126,62.4126,62.3511,62.4126,11600.0
2013-07-23 12:05:00,81.07,81.16,81.06,81.13,8600.0,62.3895,62.4588,62.3818,62.4357,8600.0
2013-07-23 12:10:00,81.13,81.18,81.08,81.18,17800.0,62.4357,62.4742,62.3972,62.4742,17800.0
2013-07-23 12:15:00,81.19,81.19,81.11,81.13,28400.0,62.4819,62.4819,62.4203,62.4357,28400.0
2013-07-23 12:20:00,81.13,81.17,81.12,81.12,23800.0,62.4357,62.4665,62.428,62.428,23800.0
2013-07-23 12:25:00,81.14,81.22,81.14,81.2,19000.0,62.4434,62.505,62.4434,62.4896,19000.0
2013-07-23 12:30:00,81.19,81.21,81.11,81.14,12600.0,62.4819,62.4973,62.4203,62.4434,12600.0
2013-07-23 12:35:00,81.14,81.16,81.1,81.13,12800.0,62.4434,62.4588,62.4126,62.4357,12800.0
2013-07-23 12:40:00,81.15,81.16,81.11,81.12,17000.0,62.4511,62.4588,62.4203,62.428,17000.0
2013-07-23 12:45:00,81.13,81.14,81.1,81.11,17600.0,62.4357,62.4434,62.4126,62.4203,17600.0
2013-07-23 12:50:00,81.13,81.14,81.08,81.08,8400.0,62.4357,62.4434,62.3972,62.3972,8400.0
2013-07-23 12:55:00,81.08,81.08,81.04,81.06,14600.0,62.3972,62.3972,62.3665,62.3818,14600.0
2013-07-23 13:00:00,81.06,81.1,81.04,81.1,11000.0,62.3818,62.4126,62.3665,62.4126,11000.0
2013-07-23 13:05:00,81.11,81.13,81.08,81.1,22800.0,62.4203,62.4357,62.3972,62.4126,22800.0
2013-07-23 13:10:00,81.1,81.1,81.04,81.06,7200.0,62.4126,62.4126,62.3665,62.3818,7200.0
2013-07-23 13:15:00,81.08,81.16,81.08,81.13,9600.0,62.3972,62.4588,62.3972,62.4357,9600.0
2013-07-23 13:20:00,81.11,81.16,81.11,81.11,10400.0,62.4203,62.4588,62.4203,62.4203,10400.0
2013-07-23 13:25:00,81.12,81.13,81.08,81.09,13600.0,62.428,62.4357,62.3972,62.4049,13600.0
2013-07-23 13:30:00,81.11,81.14,80.96,80.96,69600.0,62.4203,62.4434,62.3049,62.3049,69600.0
2013-07-23 13:35:00,80.96,80.97,80.89,80.97,38800.0,62.3049,62.3126,62.251,62.3126,38800.0
2013-07-23 13:40:00,80.98,81.03,80.96,80.96,80400.0,62.3203,62.3588,62.3049,62.3049,80400.0
2013-07-23 13:45:00,80.97,81.01,80.97,80.97,23400.0,62.3126,62.3434,62.3126,62.3126,23400.0
2013-07-23 13:50:00,80.98,81.02,80.97,81.0,24800.0,62.3203,62.3511,62.3126,62.3357,24800.0
2013-07-23 13:55:00,81.01,81.03,80.97,80.98,37600.0,62.3434,62.3588,62.3126,62.3203,37600.0
2013-07-23 14:00:00,81.0,81.03,80.94,80.99,42600.0,62.3357,62.3588,62.2895,62.328,42600.0
2013-07-23 14:05:00,80.99,81.02,80.98,81.0,14200.0,62.328,62.3511,62.3203,62.3357,14200.0
2013-07-23 14:10:00,81.0,81.06,80.97,81.05,28000.0,62.3357,62.3818,62.3126,62.3741,28000.0
2013-07-23 14:15:00,81.06,81.07,81.04,81.04,31600.0,62.3818,62.3895,62.3665,62.3665,31600.0
2013-07-23 14:20:00,81.05,81.07,81.02,81.04,15600.0,62.3741,62.3895,62.3511,62.3665,15600.0
2013-07-23 14:25:00,81.02,81.04,81.0,81.03,43000.0,62.3511,62.3665,62.3357,62.3588,43000.0
2013-07-23 14:30:00,81.0,81.05,80.99,81.01,23200.0,62.3357,62.3741,62.328,62.3434,23200.0
2013-07-23 14:35:00,81.02,81.03,80.94,80.98,12800.0,62.3511,62.3588,62.2895,62.3203,12800.0
2013-07-23 14:40:00,80.99,81.03,80.98,81.02,33600.0,62.328,62.3588,62.3203,62.3511,33600.0
2013-07-23 14:45:00,81.01,81.04,80.97,81.0,63200.0,62.3434,62.3665,62.3126,62.3357,63200.0
2013-07-23 14:50:00,81.0,81.02,80.97,80.98,155800.0,62.3357,62.3511,62.3126,62.3203,155800.0
2013-07-23 14:55:00,80.97,81.0,80.96,80.97,19800.0,62.3126,62.3357,62.3049,62.3126,19800.0
2013-07-23 15:00:00,80.99,81.02,80.97,80.98,51000.0,62.328,62.3511,62.3126,62.3203,51000.0
2013-07-23 15:05:00,80.99,80.99,80.97,80.97,13600.0,62.328,62.328,62.3126,62.3126,13600.0
2013-07-23 15:10:00,80.97,80.99,80.93,80.98,22600.0,62.3126,62.328,62.2818,62.3203,22600.0
2013-07-23 15:15:00,80.98,81.0,80.92,80.94,57000.0,62.3203,62.3357,62.2741,62.2895,57000.0
2013-07-23 15:20:00,80.95,80.96,80.91,80.93,26000.0,62.2972,62.3049,62.2664,62.2818,26000.0
2013-07-23 15:25:00,80.93,80.93,80.79,80.8,73600.0,62.2818,62.2818,62.1741,62.1818,73600.0
2013-07-23 15:30:00,80.81,80.9,80.81,80.88,50600.0,62.1894,62.2587,62.1894,62.2433,50600.0
2013-07-23 15:35:00,80.87,80.89,80.85,80.88,61200.0,62.2356,62.251,62.2202,62.2433,61200.0
2013-07-23 15:40:00,80.86,80.89,80.79,80.85,52800.0,62.2279,62.251,62.1741,62.2202,52800.0
2013-07-23 15:45:00,80.84,80.89,80.76,80.81,77600.0,62.2125,62.251,62.151,62.1894,77600.0
2013-07-23 15:50:00,80.82,80.83,80.78,80.82,116400.0,62.1971,62.2048,62.1664,62.1971,116400.0
2013-07-23 15:55:00,80.81,80.89,80.81,80.84,113800.0,62.1894,62.251,62.1894,62.2125,113800.0
2013-07-24 09:30:00,80.8,81.11,80.63,80.79,62000.0,62.1818,62.4203,62.0509,62.1741,62000.0
2013-07-24 09:35:00,80.85,80.87,80.57,80.67,24200.0,62.2202,62.2356,62.0048,62.0817,24200.0
2013-07-24 09:40:00,80.67,80.75,80.46,80.5,23400.0,62.0817,62.1433,61.9201,61.9509,23400.0
2013-07-24 09:45:00,80.48,80.56,80.41,80.54,44600.0,61.9355,61.9971,61.8816,61.9817,44600.0
2013-07-24 09:50:00,80.52,80.52,80.15,80.15,42600.0,61.9663,61.9663,61.6815,61.6815,42600.0
2013-07-24 09:55:00,80.18,80.32,80.14,80.22,71400.0,61.7046,61.8124,61.6738,61.7354,71400.0
2013-07-24 10:00:00,80.24,80.42,80.18,80.2,44800.0,61.7508,61.8893,61.7046,61.72,44800.0
2013-07-24 10:05:00,80.2,80.2,80.08,80.11,22000.0,61.72,61.72,61.6277,61.6507,22000.0
2013-07-24 10:10:00,80.11,80.11,79.99,80.02,42400.0,61.6507,61.6507,61.5584,61.5815,42400.0
2013-07-24 10:15:00,80.07,80.13,80.03,80.04,25600.0,61.62,61.6661,61.5892,61.5969,25600.0
2013-07-24 10:20:00,80.02,80.1,79.91,80.02,36800.0,61.5815,61.643,61.4968,61.5815,36800.0
2013-07-24 10:25:00,80.02,80.02,79.87,79.9,65200.0,61.5815,61.5815,61.466,61.4891,65200.0
2013-07-24 10:30:00,79.88,80.14,79.82,80.07,60600.0,61.4737,61.6738,61.4276,61.62,60600.0
2013-07-24 10:35:00,80.04,80.23,80.04,80.18,12600.0,61.5969,61.7431,61.5969,61.7046,12600.0
2013-07-24 10:40:00,80.18,80.22,80.14,80.18,20600.0,61.7046,61.7354,61.6738,61.7046,20600.0
2013-07-24 10:45:00,80.14,80.18,80.0,80.06,51000.0,61.6738,61.7046,61.5661,61.6123,51000.0
2013-07-24 10:50:00,80.05,80.06,80.0,80.04,43600.0,61.6046,61.6123,61.5661,61.5969,43600.0
2013-07-24 10:55:00,80.04,80.04,79.91,79.91,32600.0,61.5969,61.5969,61.4968,61.4968,32600.0
2013-07-24 11:00:00,79.92,80.18,79.91,80.11,42000.0,61.5045,61.7046,61.4968,61.6507,42000.0
2013-07-24 11:05:00,80.11,80.18,80.11,80.12,5800.0,61.6507,61.7046,61.6507,61.6584,5800.0
2013-07-24 11:10:00,80.14,80.14,79.93,79.96,25600.0,61.6738,61.6738,61.5122,61.5353,25600.0
2013-07-24 11:15:00,79.96,80.07,79.96,80.03,11400.0,61.5353,61.62,61.5353,61.5892,11400.0
2013-07-24 11:20:00,80.03,80.11,80.0,80.06,17400.0,61.5892,61.6507,61.5661,61.6123,17400.0
2013-07-24 11:25:00,80.08,80.12,80.0,80.08,73600.0,61.6277,61.6584,61.5661,61.6277,73600.0
2013-07-24 11:30:00,80.1,80.3,80.1,80.21,73000.0,61.643,61.797,61.643,61.7277,73000.0
2013-07-24 11:35:00,80.2,80.22,80.04,80.04,64400.0,61.72,61.7354,61.5969,61.5969,64400.0
2013-07-24 11:40:00,80.03,80.08,80.01,80.05,41000.0,61.5892,61.6277,61.5738,61.6046,41000.0
2013-07-24 11:45:00,80.05,80.05,80.0,80.02,35800.0,61.6046,61.6046,61.5661,61.5815,35800.0
2013-07-24 11:50:00,80.03,80.04,80.0,80.02,54000.0,61.5892,61.5969,61.5661,61.5815,54000.0
2013-07-24 11:55:00,80.02,80.02,79.95,79.99,46200.0,61.5815,61.5815,61.5276,61.5584,46200.0
2013-07-24 12:00:00,79.99,79.99,79.96,79.97,17400.0,61.5584,61.5584,61.5353,61.543,17400.0
2013-07-24 12:05:00,79.98,79.99,79.92,79.94,17200.0,61.5507,61.5584,61.5045,61.5199,17200.0
2013-07-24 12:10:00,79.95,79.97,79.88,79.93,18200.0,61.5276,61.543,61.4737,61.5122,18200.0
2013-07-24 12:15:00,79.92,79.92,79.89,79.91,20200.0,61.5045,61.5045,61.4814,61.4968,20200.0
2013-07-24 12:20:00,79.92,79.96,79.92,79.96,21200.0,61.5045,61.5353,61.5045,61.5353,21200.0
2013-07-24 12:25:00,79.94,79.97,79.89,79.9,28800.0,61.5199,61.543,61.4814,61.4891,28800.0
2013-07-24 12:30:00,79.92,79.94,79.88,79.88,35200.0,61.5045,61.5199,61.4737,61.4737,35200.0
2013-07-24 12:35:00,79.87,79.89,79.84,79.86,47400.0,61.466,61.4814,61.443,61.4584,47400.0
2013-07-24 12:40:00,79.83,79.86,79.79,79.86,32600.0,61.4353,61.4584,61.4045,61.4584,32600.0
2013-07-24 12:45:00,79.86,79.86,79.81,79.81,10000.0,61.4584,61.4584,61.4199,61.4199,10000.0
2013-07-24 12:50:00,79.79,79.82,79.73,79.78,13600.0,61.4045,61.4276,61.3583,61.3968,13600.0
2013-07-24 12:55:00,79.78,79.78,79.71,79.73,13400.0,61.3968,61.3968,61.3429,61.3583,13400.0
2013-07-24 13:00:00,79.74,79.81,79.74,79.74,36000.0,61.366,61.4199,61.366,61.366,36000.0
2013-07-24 13:05:00,79.75,79.78,79.69,79.7,29000.0,61.3737,61.3968,61.3275,61.3352,29000.0
2013-07-24 13:10:00,79.72,79.73,79.66,79.68,31800.0,61.3506,61.3583,61.3044,61.3198,31800.0
2013-07-24 13:15:00,79.67,79.7,79.62,79.68,56200.0,61.3121,61.3352,61.2737,61.3198,56200.0
2013-07-24 13:20:00,79.67,79.69,79.6,79.61,48200.0,61.3121,61.3275,61.2583,61.266,48200.0
2013-07-24 13:25:00,79.61,79.65,79.58,79.58,22800.0,61.266,61.2967,61.2429,61.2429,22800.0
2013-07-24 13:30:00,79.58,79.6,79.55,79.57,23400.0,61.2429,61.2583,61.2198,61.2352,23400.0
2013-07-24 13:35:00,79.54,79.74,79.51,79.74,59000.0,61.2121,61.366,61.189,61.366,59000.0
2013-07-24 13:40:00,79.74,79.78,79.64,79.67,42800.0,61.366,61.3968,61.289,61.3121,42800.0
2013-07-24 13:45:00,79.69,79.88,79.69,79.81,26000.0,61.3275,61.4737,61.3275,61.4199,26000.0
2013-07-24 13:50:00,79.82,79.94,79.8,79.86,25400.0,61.4276,61.5199,61.4122,61.4584,25400.0
2013-07-24 13:55:00,79.86,79.92,79.8,79.92,33800.0,61.4584,61.5045,61.4122,61.5045,33800.0
2013-07-24 14:00:00,79.94,79.96,79.92,79.92,16200.0,61.5199,61.5353,61.5045,61.5045,16200.0
2013-07-24 14:05:00,79.92,79.99,79.88,79.95,27200.0,61.5045,61.5584,61.4737,61.5276,27200.0
2013-07-24 14:10:00,79.92,79.98,79.92,79.94,32200.0,61.5045,61.5507,61.5045,61.5199,32200.0
2013-07-24 14:15:00,79.93,79.93,79.86,79.88,25200.0,61.5122,61.5122,61.4584,61.4737,25200.0
2013-07-24 14:20:00,79.89,79.91,79.82,79.82,10400.0,61.4814,61.4968,61.4276,61.4276,10400.0
2013-07-24 14:25:00,79.81,79.88,79.81,79.85,18600.0,61.4199,61.4737,61.4199,61.4507,18600.0
2013-07-24 14:30:00,79.85,79.87,79.76,79.79,24200.0,61.4507,61.466,61.3814,61.4045,24200.0
2013-07-24 14:35:00,79.79,79.86,79.75,79.83,21200.0,61.4045,61.4584,61.3737,61.4353,21200.0
2013-07-24 14:40:00,79.83,79.83,79.78,79.8,21800.0,61.4353,61.4353,61.3968,61.4122,21800.0
2013-07-24 14:45:00,79.81,79.85,79.79,79.83,40200.0,61.4199,61.4507,61.4045,61.4353,40200.0
2013-07-24 14:50:00,79.83,79.85,79.76,79.76,62600.0,61.4353,61.4507,61.3814,61.3814,62600.0
2013-07-24 14:55:00,79.78,79.82,79.77,79.79,59200.0,61.3968,61.4276,61.3891,61.4045,59200.0
2013-07-24 15:00:00,79.8,79.82,79.75,79.76,14600.0,61.4122,61.4276,61.3737,61.3814,14600.0
2013-07-24 15:05:00,79.75,79.82,79.71,79.8,20000.0,61.3737,61.4276,61.3429,61.4122,20000.0
2013-07-24 15:10:00,79.8,79.82,79.77,79.78,55200.0,61.4122,61.4276,61.3891,61.3968,55200.0
2013-07-24 15:15:00,79.76,79.79,79.72,79.74,22400.0,61.3814,61.4045,61.3506,61.366,22400.0
2013-07-24 15:20:00,79.75,79.83,79.75,79.8,68000.0,61.3737,61.4353,61.3737,61.4122,68000.0
2013-07-24 15:25:00,79.77,79.79,79.72,79.73,13400.0,61.3891,61.4045,61.3506,61.3583,13400.0
2013-07-24 15:30:00,79.73,79.76,79.67,79.75,32800.0,61.3583,61.3814,61.3121,61.3737,32800.0
2013-07-24 15:35:00,79.76,79.82,79.68,79.7,79000.0,61.3814,61.4276,61.3198,61.3352,79000.0
2013-07-24 15:40:00,79.7,79.75,79.65,79.67,150600.0,61.3352,61.3737,61.2967,61.3121,150600.0
2013-07-24 15:45:00,79.67,79.75,79.64,79.67,104000.0,61.3121,61.3737,61.289,61.3121,104000.0
2013-07-24 15:50:00,79.67,79.7,79.55,79.58,262400.0,61.3121,61.3352,61.2198,61.2429,262400.0
2013-07-24 15:55:00,79.58,79.73,79.55,79.7,180800.0,61.2429,61.3583,61.2198,61.3352,180800.0
2013-07-25 09:30:00,79.77,79.93,79.5,79.56,81600.0,61.3891,61.5122,61.1813,61.2275,81600.0
2013-07-25 09:35:00,79.64,79.69,79.4,79.42,40000.0,61.289,61.3275,61.1043,61.1197,40000.0
2013-07-25 09:40:00,79.42,79.71,79.4,79.5,26200.0,61.1197,61.3429,61.1043,61.1813,26200.0
2013-07-25 09:45:00,79.53,79.73,79.5,79.69,30400.0,61.2044,61.3583,61.1813,61.3275,30400.0
2013-07-25 09:50:00,79.71,79.79,79.6,79.63,29800.0,61.3429,61.4045,61.2583,61.2813,29800.0
2013-07-25 09:55:00,79.61,79.64,79.56,79.58,34200.0,61.266,61.289,61.2275,61.2429,34200.0
2013-07-25 10:00:00,79.58,79.63,79.45,79.48,50400.0,61.2429,61.2813,61.1428,61.1659,50400.0
2013-07-25 10:05:00,79.52,79.58,79.49,79.5,23400.0,61.1967,61.2429,61.1736,61.1813,23400.0
2013-07-25 10:10:00,79.53,79.61,79.47,79.5,33200.0,61.2044,61.266,61.1582,61.1813,33200.0
2013-07-25 10:15:00,79.5,79.56,79.28,79.52,33000.0,61.1813,61.2275,61.012,61.1967,33000.0
2013-07-25 10:20:00,79.5,79.51,79.4,79.42,31000.0,61.1813,61.189,61.1043,61.1197,31000.0
2013-07-25 10:25:00,79.42,79.45,79.24,79.33,38000.0,61.1197,61.1428,60.9812,61.0505,38000.0
2013-07-25 10:30:00,79.34,79.5,79.33,79.36,27000.0,61.0582,61.1813,61.0505,61.0736,27000.0
2013-07-25 10:35:00,79.35,79.39,79.24,79.36,45800.0,61.0659,61.0967,60.9812,61.0736,45800.0
2013-07-25 10:40:00,79.32,79.35,79.24,79.29,63000.0,61.0428,61.0659,60.9812,61.0197,63000.0
2013-07-25 10:45:00,79.28,79.34,79.24,79.34,28400.0,61.012,61.0582,60.9812,61.0582,28400.0
2013-07-25 10:50:00,79.34,79.35,79.21,79.26,33800.0,61.0582,61.0659,60.9581,60.9966,33800.0
2013-07-25 10:55:00,79.26,79.36,79.23,79.33,78600.0,60.9966,61.0736,60.9735,61.0505,78600.0
2013-07-25 11:00:00,79.33,79.33,79.23,79.23,16400.0,61.0505,61.0505,60.9735,60.9735,16400.0
2013-07-25 11:05:00,79.22,79.23,79.05,79.23,44200.0,60.9658,60.9735,60.835,60.9735,44200.0
2013-07-25 11:10:00,79.24,79.29,79.12,79.12,17600.0,60.9812,61.0197,60.8889,60.8889,17600.0
2013-07-25 11:15:00,79.09,79.21,79.07,79.17,25800.0,60.8658,60.9581,60.8504,60.9273,25800.0
2013-07-25 11:20:00,79.17,79.17,79.03,79.04,12600.0,60.9273,60.9273,60.8196,60.8273,12600.0
2013-07-25 11:25:00,79.09,79.17,79.06,79.17,28200.0,60.8658,60.9273,60.8427,60.9273,28200.0
2013-07-25 11:30:00,79.16,79.32,79.11,79.27,21000.0,60.9196,61.0428,60.8812,61.0043,21000.0
2013-07-25 11:35:00,79.28,79.36,79.2,79.2,15000.0,61.012,61.0736,60.9504,60.9504,15000.0
2013-07-25 11:40:00,79.16,79.33,79.15,79.31,13600.0,60.9196,61.0505,60.912,61.0351,13600.0
2013-07-25 11:45:00,79.31,79.36,79.28,79.3,19200.0,61.0351,61.0736,61.012,61.0274,19200.0
2013-07-25 11:50:00,79.29,79.42,79.27,79.36,30000.0,61.0197,61.1197,61.0043,61.0736,30000.0
2013-07-25 11:55:00,79.36,79.42,79.34,79.39,24000.0,61.0736,61.1197,61.0582,61.0967,24000.0
2013-07-25 12:00:00,79.36,79.39,79.25,79.28,41200.0,61.0736,61.0967,60.9889,61.012,41200.0
2013-07-25 12:05:00,79.28,79.29,79.24,79.25,14600.0,61.012,61.0197,60.9812,60.9889,14600.0
2013-07-25 12:10:00,79.25,79.35,79.23,79.33,22600.0,60.9889,61.0659,60.9735,61.0505,22600.0
2013-07-25 12:15:00,79.33,79.46,79.3,79.43,26200.0,61.0505,61.1505,61.0274,61.1274,26200.0
2013-07-25 12:20:00,79.43,79.54,79.42,79.49,26000.0,61.1274,61.2121,61.1197,61.1736,26000.0
2013-07-25 12:25:00,79.47,79.55,79.42,79.54,21600.0,61.1582,61.2198,61.1197,61.2121,21600.0
2013-07-25 12:30:00,79.53,79.59,79.48,79.5,27600.0,61.2044,61.2506,61.1659,61.1813,27600.0
2013-07-25 12:35:00,79.52,79.57,79.44,79.57,62400.0,61.1967,61.2352,61.1351,61.2352,62400.0
2013-07-25 12:40:00,79.55,79.55,79.41,79.5,30800.0,61.2198,61.2198,61.112,61.1813,30800.0
2013-07-25 12:45:00,79.52,79.79,79.52,79.77,26400.0,61.1967,61.4045,61.1967,61.3891,26400.0
2013-07-25 12:50:00,79.77,79.79,79.6,79.74,67400.0,61.3891,61.4045,61.2583,61.366,67400.0
2013-07-25 12:55:00,79.73,79.84,79.67,79.75,36200.0,61.3583,61.443,61.3121,61.3737,36200.0
2013-07-25 13:00:00,79.73,79.85,79.71,79.85,17800.0,61.3583,61.4507,61.3429,61.4507,17800.0
2013-07-25 13:05:00,79.86,79.98,79.86,79.96,81800.0,61.4584,61.5507,61.4584,61.5353,81800.0
2013-07-25 13:10:00,79.94,80.0,79.92,79.96,36600.0,61.5199,61.5661,61.5045,61.5353,36600.0
2013-07-25 13:15:00,79.95,79.96,79.89,79.94,58000.0,61.5276,61.5353,61.4814,61.5199,58000.0
2013-07-25 13:20:00,79.95,79.96,79.91,79.91,33200.0,61.5276,61.5353,61.4968,61.4968,33200.0
2013-07-25 13:25:00,79.9,79.97,79.9,79.95,15200.0,61.4891,61.543,61.4891,61.5276,15200.0
2013-07-25 13:30:00,79.94,79.97,79.89,79.96,53000.0,61.5199,61.543,61.4814,61.5353,53000.0
2013-07-25 13:35:00,79.95,79.96,79.87,79.9,36400.0,61.5276,61.5353,61.466,61.4891,36400.0
2013-07-25 13:40:00,79.89,79.89,79.76,79.77,11400.0,61.4814,61.4814,61.3814,61.3891,11400.0
2013-07-25 13:45:00,79.78,79.84,79.78,79.81,11600.0,61.3968,61.443,61.3968,61.4199,11600.0
2013-07-25 13:50:00,79.79,79.92,79.79,79.89,21200.0,61.4045,61.5045,61.4045,61.4814,21200.0
2013-07-25 13:55:00,79.91,79.96,79.89,79.95,14200.0,61.4968,61.5353,61.4814,61.5276,14200.0
2013-07-25 14:00:00,79.95,79.96,79.88,79.96,14600.0,61.5276,61.5353,61.4737,61.5353,14600.0
2013-07-25 14:05:00,79.95,79.98,79.92,79.94,51200.0,61.5276,61.5507,61.5045,61.5199,51200.0
2013-07-25 14:10:00,79.94,79.94,79.83,79.83,16800.0,61.5199,61.5199,61.4353,61.4353,16800.0
2013-07-25 14:15:00,79.84,79.86,79.75,79.75,35400.0,61.443,61.4584,61.3737,61.3737,35400.0
2013-07-25 14:20:00,79.73,79.79,79.72,79.73,14400.0,61.3583,61.4045,61.3506,61.3583,14400.0
2013-07-25 14:25:00,79.71,79.71,79.61,79.71,27200.0,61.3429,61.3429,61.266,61.3429,27200.0
2013-07-25 14:30:00,79.71,79.74,79.67,79.67,10800.0,61.3429,61.366,61.3121,61.3121,10800.0
2013-07-25 14:35:00,79.66,79.71,79.63,79.64,13600.0,61.3044,61.3429,61.2813,61.289,13600.0
2013-07-25 14:40:00,79.64,79.75,79.64,79.71,14200.0,61.289,61.3737,61.289,61.3429,14200.0
2013-07-25 14:45:00,79.7,79.72,79.62,79.64,13200.0,61.3352,61.3506,61.2737,61.289,13200.0
2013-07-25 14:50:00,79.65,79.81,79.64,79.74,24600.0,61.2967,61.4199,61.289,61.366,24600.0
2013-07-25 14:55:00,79.74,79.75,79.61,79.71,25400.0,61.366,61.3737,61.266,61.3429,25400.0
2013-07-25 15:00:00,79.71,79.71,79.61,79.67,15200.0,61.3429,61.3429,61.266,61.3121,15200.0
2013-07-25 15:05:00,79.68,79.89,79.67,79.84,46600.0,61.3198,61.4814,61.3121,61.443,46600.0
2013-07-25 15:10:00,79.88,79.96,79.77,79.81,32800.0,61.4737,61.5353,61.3891,61.4199,32800.0
2013-07-25 15:15:00,79.82,79.87,79.77,79.81,28000.0,61.4276,61.466,61.3891,61.4199,28000.0
2013-07-25 15:20:00,79.78,79.83,79.71,79.83,32600.0,61.3968,61.4353,61.3429,61.4353,32600.0
2013-07-25 15:25:00,79.83,79.89,79.8,79.86,30200.0,61.4353,61.4814,61.4122,61.4584,30200.0
2013-07-25 15:30:00,79.86,79.98,79.86,79.88,29200.0,61.4584,61.5507,61.4584,61.4737,29200.0
2013-07-25 15:35:00,79.88,80.02,79.88,79.97,34200.0,61.4737,61.5815,61.4737,61.543,34200.0
2013-07-25 15:40:00,79.97,79.98,79.89,79.89,40200.0,61.543,61.5507,61.4814,61.4814,40200.0
2013-07-25 15:45:00,79.88,79.98,79.83,79.97,72400.0,61.4737,61.5507,61.4353,61.543,72400.0
2013-07-25 15:50:00,79.96,79.99,79.89,79.97,67800.0,61.5353,61.5584,61.4814,61.543,67800.0
2013-07-25 15:55:00,79.97,80.07,79.89,80.05,140400.0,61.543,61.62,61.4814,61.6046,140400.0
2013-07-26 09:30:00,79.88,79.88,79.57,79.81,126000.0,61.4737,61.4737,61.2352,61.4199,126000.0
2013-07-26 09:35:00,79.84,80.11,79.83,80.04,34000.0,61.443,61.6507,61.4353,61.5969,34000.0
2013-07-26 09:40:00,80.01,80.01,79.57,79.64,21800.0,61.5738,61.5738,61.2352,61.289,21800.0
2013-07-26 09:45:00,79.64,79.74,79.54,79.7,30000.0,61.289,61.366,61.2121,61.3352,30000.0
2013-07-26 09:50:00,79.66,79.67,79.54,79.59,31400.0,61.3044,61.3121,61.2121,61.2506,31400.0
2013-07-26 09:55:00,79.62,79.63,79.48,79.51,39600.0,61.2737,61.2813,61.1659,61.189,39600.0
2013-07-26 10:00:00,79.54,79.62,79.21,79.26,204400.0,61.2121,61.2737,60.9581,60.9966,204400.0
2013-07-26 10:05:00,79.27,79.3,79.11,79.22,41000.0,61.0043,61.0274,60.8812,60.9658,41000.0
2013-07-26 10:10:00,79.2,79.29,79.16,79.28,32400.0,60.9504,61.0197,60.9196,61.012,32400.0
2013-07-26 10:15:00,79.3,79.41,79.24,79.37,25000.0,61.0274,61.112,60.9812,61.0813,25000.0
2013-07-26 10:20:00,79.35,79.42,79.33,79.41,16600.0,61.0659,61.1197,61.0505,61.112,16600.0
2013-07-26 10:25:00,79.42,79.42,79.11,79.11,34200.0,61.1197,61.1197,60.8812,60.8812,34200.0
2013-07-26 10:30:00,79.11,79.13,78.89,79.08,56000.0,60.8812,60.8966,60.7119,60.8581,56000.0
2013-07-26 10:35:00,79.07,79.08,78.92,78.95,38200.0,60.8504,60.8581,60.7349,60.758,38200.0
2013-07-26 10:40:00,78.95,79.11,78.92,79.09,37400.0,60.758,60.8812,60.7349,60.8658,37400.0
2013-07-26 10:45:00,79.04,79.06,78.61,78.7,45000.0,60.8273,60.8427,60.4964,60.5656,45000.0
2013-07-26 10:50:00,78.69,78.94,78.66,78.86,34600.0,60.5579,60.7503,60.5349,60.6888,34600.0
2013-07-26 10:55:00,78.8,78.84,78.74,78.84,16400.0,60.6426,60.6734,60.5964,60.6734,16400.0
2013-07-26 11:00:00,78.81,78.95,78.77,78.95,12600.0,60.6503,60.758,60.6195,60.758,12600.0
2013-07-26 11:05:00,78.96,79.0,78.85,78.85,32200.0,60.7657,60.7965,60.6811,60.6811,32200.0
2013-07-26 11:10:00,78.83,78.91,78.81,78.86,31200.0,60.6657,60.7273,60.6503,60.6888,31200.0
2013-07-26 11:15:00,78.83,78.91,78.81,78.89,18200.0,60.6657,60.7273,60.6503,60.7119,18200.0
2013-07-26 11:20:00,78.89,78.91,78.82,78.88,15200.0,60.7119,60.7273,60.658,60.7042,15200.0
2013-07-26 11:25:00,78.85,78.97,78.83,78.97,10800.0,60.6811,60.7734,60.6657,60.7734,10800.0
2013-07-26 11:30:00,78.99,79.0,78.92,78.98,18000.0,60.7888,60.7965,60.7349,60.7811,18000.0
2013-07-26 11:35:00,78.96,79.16,78.92,79.16,65800.0,60.7657,60.9196,60.7349,60.9196,65800.0
2013-07-26 11:40:00,79.16,79.22,79.01,79.02,37200.0,60.9196,60.9658,60.8042,60.8119,37200.0
2013-07-26 11:45:00,79.07,79.19,79.05,79.17,20400.0,60.8504,60.9427,60.835,60.9273,20400.0
2013-07-26 11:50:00,79.17,79.25,79.13,79.13,20800.0,60.9273,60.9889,60.8966,60.8966,20800.0
2013-07-26 11:55:00,79.12,79.2,79.12,79.17,25200.0,60.8889,60.9504,60.8889,60.9273,25200.0
2013-07-26 12:00:00,79.17,79.18,79.1,79.12,20200.0,60.9273,60.935,60.8735,60.8889,20200.0
2013-07-26 12:05:00,79.15,79.3,79.15,79.3,15000.0,60.912,61.0274,60.912,61.0274,15000.0
2013-07-26 12:10:00,79.3,79.3,79.26,79.27,12600.0,61.0274,61.0274,60.9966,61.0043,12600.0
2013-07-26 12:15:00,79.29,79.31,79.2,79.23,24600.0,61.0197,61.0351,60.9504,60.9735,24600.0
2013-07-26 12:20:00,79.24,79.24,79.2,79.22,8000.0,60.9812,60.9812,60.9504,60.9658,8000.0
2013-07-26 12:25:00,79.2,79.27,79.2,79.24,12600.0,60.9504,61.0043,60.9504,60.9812,12600.0
2013-07-26 12:30:00,79.23,79.41,79.23,79.41,25200.0,60.9735,61.112,60.9735,61.112,25200.0
2013-07-26 12:35:00,79.41,79.42,79.36,79.36,14400.0,61.112,61.1197,61.0736,61.0736,14400.0
2013-07-26 12:40:00,79.36,79.39,79.3,79.39,6600.0,61.0736,61.0967,61.0274,61.0967,6600.0
2013-07-26 12:45:00,79.42,79.49,79.39,79.48,10800.0,61.1197,61.1736,61.0967,61.1659,10800.0
2013-07-26 12:50:00,79.45,79.52,79.32,79.32,39000.0,61.1428,61.1967,61.0428,61.0428,39000.0
2013-07-26 12:55:00,79.32,79.35,79.28,79.28,10200.0,61.0428,61.0659,61.012,61.012,10200.0
2013-07-26 13:00:00,79.28,79.42,79.26,79.4,17000.0,61.012,61.1197,60.9966,61.1043,17000.0
2013-07-26 13:05:00,79.42,79.5,79.42,79.42,30600.0,61.1197,61.1813,61.1197,61.1197,30600.0
2013-07-26 13:10:00,79.47,79.47,79.35,79.39,13000.0,61.1582,61.1582,61.0659,61.0967,13000.0
2013-07-26 13:15:00,79.39,79.47,79.36,79.47,26800.0,61.0967,61.1582,61.0736,61.1582,26800.0
2013-07-26 13:20:00,79.44,79.49,79.38,79.39,15800.0,61.1351,61.1736,61.089,61.0967,15800.0
2013-07-26 13:25:00,79.43,79.47,79.39,79.39,12000.0,61.1274,61.1582,61.0967,61.0967,12000.0
2013-07-26 13:30:00,79.38,79.42,79.34,79.42,9600.0,61.089,61.1197,61.0582,61.1197,9600.0
2013-07-26 13:35:00,79.39,79.45,79.38,79.41,24000.0,61.0967,61.1428,61.089,61.112,24000.0
2013-07-26 13:40:00,79.42,79.42,79.35,79.35,13600.0,61.1197,61.1197,61.0659,61.0659,13600.0
2013-07-26 13:45:00,79.32,79.48,79.32,79.47,14200.0,61.0428,61.1659,61.0428,61.1582,14200.0
2013-07-26 13:50:00,79.48,79.51,79.46,79.46,30000.0,61.1659,61.189,61.1505,61.1505,30000.0
2013-07-26 13:55:00,79.46,79.46,79.36,79.39,14200.0,61.1505,61.1505,61.0736,61.0967,14200.0
2013-07-26 14:00:00,79.38,79.44,79.38,79.43,10400.0,61.089,61.1351,61.089,61.1274,10400.0
2013-07-26 14:05:00,79.46,79.48,79.44,79.47,25800.0,61.1505,61.1659,61.1351,61.1582,25800.0
2013-07-26 14:10:00,79.5,79.6,79.49,79.55,19600.0,61.1813,61.2583,61.1736,61.2198,19600.0
2013-07-26 14:15:00,79.56,79.61,79.48,79.48,30800.0,61.2275,61.266,61.1659,61.1659,30800.0
2013-07-26 14:20:00,79.47,79.56,79.47,79.52,19200.0,61.1582,61.2275,61.1582,61.1967,19200.0
2013-07-26 14:25:00,79.52,79.53,79.36,79.38,37600.0,61.1967,61.2044,61.0736,61.089,37600.0
2013-07-26 14:30:00,79.39,79.45,79.39,79.43,10000.0,61.0967,61.1428,61.0967,61.1274,10000.0
2013-07-26 14:35:00,79.43,79.49,79.39,79.48,20600.0,61.1274,61.1736,61.0967,61.1659,20600.0
2013-07-26 14:40:00,79.47,79.58,79.47,79.56,11400.0,61.1582,61.2429,61.1582,61.2275,11400.0
2013-07-26 14:45:00,79.56,79.56,79.47,79.48,14800.0,61.2275,61.2275,61.1582,61.1659,14800.0
2013-07-26 14:50:00,79.48,79.6,79.47,79.6,17200.0,61.1659,61.2583,61.1582,61.2583,17200.0
2013-07-26 14:55:00,79.59,79.59,79.51,79.53,12200.0,61.2506,61.2506,61.189,61.2044,12200.0
2013-07-26 15:00:00,79.54,79.58,79.49,79.5,15000.0,61.2121,61.2429,61.1736,61.1813,15000.0
2013-07-26 15:05:00,79.49,79.58,79.48,79.58,18400.0,61.1736,61.2429,61.1659,61.2429,18400.0
2013-07-26 15:10:00,79.58,79.64,79.54,79.57,19400.0,61.2429,61.289,61.2121,61.2352,19400.0
2013-07-26 15:15:00,79.58,79.58,79.48,79.55,22000.0,61.2429,61.2429,61.1659,61.2198,22000.0
2013-07-26 15:20:00,79.56,79.73,79.56,79.64,19400.0,61.2275,61.3583,61.2275,61.289,19400.0
2013-07-26 15:25:00,79.64,79.66,79.57,79.62,20200.0,61.289,61.3044,61.2352,61.2737,20200.0
2013-07-26 15:30:00,79.64,79.64,79.58,79.58,24200.0,61.289,61.289,61.2429,61.2429,24200.0
2013-07-26 15:35:00,79.58,79.67,79.58,79.65,23200.0,61.2429,61.3121,61.2429,61.2967,23200.0
2013-07-26 15:40:00,79.63,79.7,79.57,79.58,39600.0,61.2813,61.3352,61.2352,61.2429,39600.0
2013-07-26 15:45:00,79.6,79.69,79.58,79.66,58600.0,61.2583,61.3275,61.2429,61.3044,58600.0
2013-07-26 15:50:00,79.67,79.67,79.55,79.64,62200.0,61.3121,61.3121,61.2198,61.289,62200.0
2013-07-26 15:55:00,79.64,79.77,79.61,79.74,113000.0,61.289,61.3891,61.266,61.366,113000.0
2013-07-29 09:30:00,79.35,79.52,79.06,79.19,153400.0,61.0659,61.1967,60.8427,60.9427,153400.0
2013-07-29 09:35:00,79.16,79.38,79.05,79.05,78800.0,60.9196,61.089,60.835,60.835,78800.0
2013-07-29 09:40:00,79.04,79.15,78.9,78.94,70000.0,60.8273,60.912,60.7196,60.7503,70000.0
2013-07-29 09:45:00,78.97,79.26,78.87,79.1,54800.0,60.7734,60.9966,60.6965,60.8735,54800.0
2013-07-29 09:50:00,79.08,79.21,78.88,79.19,75200.0,60.8581,60.9581,60.7042,60.9427,75200.0
2013-07-29 09:55:00,79.18,79.35,79.11,79.28,28600.0,60.935,61.0659,60.8812,61.012,28600.0
2013-07-29 10:00:00,79.26,79.28,79.0,79.01,44200.0,60.9966,61.012,60.7965,60.8042,44200.0
2013-07-29 10:05:00,79.01,79.16,78.98,79.1,24400.0,60.8042,60.9196,60.7811,60.8735,24400.0
2013-07-29 10:10:00,79.11,79.2,79.08,79.13,32800.0,60.8812,60.9504,60.8581,60.8966,32800.0
2013-07-29 10:15:00,79.13,79.14,79.0,79.1,34200.0,60.8966,60.9043,60.7965,60.8735,34200.0
2013-07-29 10:20:00,79.07,79.17,79.03,79.11,25600.0,60.8504,60.9273,60.8196,60.8812,25600.0
2013-07-29 10:25:00,79.1,79.18,79.05,79.13,27000.0,60.8735,60.935,60.835,60.8966,27000.0
2013-07-29 10:30:00,79.13,79.17,79.06,79.11,24600.0,60.8966,60.9273,60.8427,60.8812,24600.0
2013-07-29 10:35:00,79.13,79.24,79.1,79.24,20200.0,60.8966,60.9812,60.8735,60.9812,20200.0
2013-07-29 10:40:00,79.24,79.33,79.2,79.33,28400.0,60.9812,61.0505,60.9504,61.0505,28400.0
2013-07-29 10:45:00,79.33,79.43,79.19,79.42,24600.0,61.0505,61.1274,60.9427,61.1197,24600.0
2013-07-29 10:50:00,79.41,79.53,79.41,79.5,37400.0,61.112,61.2044,61.112,61.1813,37400.0
2013-07-29 10:55:00,79.5,79.57,79.41,79.42,32000.0,61.1813,61.2352,61.112,61.1197,32000.0
2013-07-29 11:00:00,79.42,79.42,79.31,79.31,17400.0,61.1197,61.1197,61.0351,61.0351,17400.0
2013-07-29 11:05:00,79.29,79.31,79.11,79.15,40400.0,61.0197,61.0351,60.8812,60.912,40400.0
2013-07-29 11:10:00,79.16,79.2,79.08,79.17,17600.0,60.9196,60.9504,60.8581,60.9273,17600.0
2013-07-29 11:15:00,79.14,79.14,79.04,79.06,30000.0,60.9043,60.9043,60.8273,60.8427,30000.0
2013-07-29 11:20:00,79.04,79.08,79.01,79.06,19000.0,60.8273,60.8581,60.8042,60.8427,19000.0
2013-07-29 11:25:00,79.04,79.04,78.96,79.03,30600.0,60.8273,60.8273,60.7657,60.8196,30600.0
2013-07-29 11:30:00,79.03,79.13,79.0,79.08,22000.0,60.8196,60.8966,60.7965,60.8581,22000.0
2013-07-29 11:35:00,79.1,79.11,78.96,79.02,30600.0,60.8735,60.8812,60.7657,60.8119,30600.0
2013-07-29 11:40:00,79.05,79.11,79.01,79.03,30800.0,60.835,60.8812,60.8042,60.8196,30800.0
2013-07-29 11:45:00,79.02,79.09,78.98,79.08,20200.0,60.8119,60.8658,60.7811,60.8581,20200.0
2013-07-29 11:50:00,79.09,79.19,79.08,79.14,55600.0,60.8658,60.9427,60.8581,60.9043,55600.0
2013-07-29 11:55:00,79.13,79.15,79.05,79.14,13000.0,60.8966,60.912,60.835,60.9043,13000.0
2013-07-29 12:00:00,79.14,79.14,79.02,79.02,7600.0,60.9043,60.9043,60.8119,60.8119,7600.0
2013-07-29 12:05:00,79.01,79.02,78.97,79.02,14800.0,60.8042,60.8119,60.7734,60.8119,14800.0
2013-07-29 12:10:00,79.01,79.04,78.94,78.98,20600.0,60.8042,60.8273,60.7503,60.7811,20600.0
2013-07-29 12:15:00,79.0,79.05,78.98,79.01,16200.0,60.7965,60.835,60.7811,60.8042,16200.0
2013-07-29 12:20:00,79.04,79.04,78.98,78.99,13600.0,60.8273,60.8273,60.7811,60.7888,13600.0
2013-07-29 12:25:00,79.0,79.01,78.94,78.99,21000.0,60.7965,60.8042,60.7503,60.7888,21000.0
2013-07-29 12:30:00,78.99,79.0,78.96,78.96,8200.0,60.7888,60.7965,60.7657,60.7657,8200.0
2013-07-29 12:35:00,78.96,78.98,78.92,78.97,12800.0,60.7657,60.7811,60.7349,60.7734,12800.0
2013-07-29 12:40:00,78.95,78.97,78.9,78.92,14000.0,60.758,60.7734,60.7196,60.7349,14000.0
2013-07-29 12:45:00,78.9,79.05,78.9,79.02,19600.0,60.7196,60.835,60.7196,60.8119,19600.0
2013-07-29 12:50:00,79.04,79.1,79.02,79.02,23600.0,60.8273,60.8735,60.8119,60.8119,23600.0
2013-07-29 12:55:00,79.01,79.02,78.97,78.97,12600.0,60.8042,60.8119,60.7734,60.7734,12600.0
2013-07-29 13:00:00,78.98,78.99,78.91,78.93,29600.0,60.7811,60.7888,60.7273,60.7426,29600.0
2013-07-29 13:05:00,78.95,79.07,78.95,79.03,12400.0,60.758,60.8504,60.758,60.8196,12400.0
2013-07-29 13:10:00,79.03,79.09,79.0,79.05,12800.0,60.8196,60.8658,60.7965,60.835,12800.0
2013-07-29 13:15:00,79.04,79.11,79.03,79.04,22000.0,60.8273,60.8812,60.8196,60.8273,22000.0
2013-07-29 13:20:00,79.05,79.17,79.04,79.17,29000.0,60.835,60.9273,60.8273,60.9273,29000.0
2013-07-29 13:25:00,79.15,79.16,79.1,79.14,16600.0,60.912,60.9196,60.8735,60.9043,16600.0
2013-07-29 13:30:00,79.13,79.17,79.08,79.17,15600.0,60.8966,60.9273,60.8581,60.9273,15600.0
2013-07-29 13:35:00,79.16,79.18,79.07,79.08,28000.0,60.9196,60.935,60.8504,60.8581,28000.0
2013-07-29 13:40:00,79.11,79.2,79.09,79.18,28600.0,60.8812,60.9504,60.8658,60.935,28600.0
2013-07-29 13:45:00,79.18,79.19,79.1,79.11,10400.0,60.935,60.9427,60.8735,60.8812,10400.0
2013-07-29 13:50:00,79.1,79.1,79.0,79.03,14800.0,60.8735,60.8735,60.7965,60.8196,14800.0
2013-07-29 13:55:00,79.05,79.12,79.03,79.07,14400.0,60.835,60.8889,60.8196,60.8504,14400.0
2013-07-29 14:00:00,79.1,79.23,79.08,79.23,17600.0,60.8735,60.9735,60.8581,60.9735,17600.0
2013-07-29 14:05:00,79.23,79.25,79.16,79.21,31000.0,60.9735,60.9889,60.9196,60.9581,31000.0
2013-07-29 14:10:00,79.22,79.33,79.17,79.17,44800.0,60.9658,61.0505,60.9273,60.9273,44800.0
2013-07-29 14:15:00,79.19,79.22,79.13,79.14,34600.0,60.9427,60.9658,60.8966,60.9043,34600.0
2013-07-29 14:20:00,79.12,79.12,79.07,79.1,57000.0,60.8889,60.8889,60.8504,60.8735,57000.0
2013-07-29 14:25:00,79.13,79.14,79.03,79.03,34000.0,60.8966,60.9043,60.8196,60.8196,34000.0
2013-07-29 14:30:00,79.03,79.16,79.0,79.11,29200.0,60.8196,60.9196,60.7965,60.8812,29200.0
2013-07-29 14:35:00,79.12,79.13,79.02,79.03,18400.0,60.8889,60.8966,60.8119,60.8196,18400.0
2013-07-29 14:40:00,79.03,79.14,79.03,79.07,20600.0,60.8196,60.9043,60.8196,60.8504,20600.0
2013-07-29 14:45:00,79.06,79.1,79.0,79.1,27000.0,60.8427,60.8735,60.7965,60.8735,27000.0
2013-07-29 14:50:00,79.09,79.1,79.01,79.09,19600.0,60.8658,60.8735,60.8042,60.8658,19600.0
2013-07-29 14:55:00,79.09,79.09,79.03,79.04,23400.0,60.8658,60.8658,60.8196,60.8273,23400.0
2013-07-29 15:00:00,79.03,79.08,79.03,79.05,18600.0,60.8196,60.8581,60.8196,60.835,18600.0
2013-07-29 15:05:00,79.04,79.11,79.04,79.09,19400.0,60.8273,60.8812,60.8273,60.8658,19400.0
2013-07-29 15:10:00,79.11,79.11,78.99,79.0,41400.0,60.8812,60.8812,60.7888,60.7965,41400.0
2013-07-29 15:15:00,79.01,79.03,78.9,78.9,51800.0,60.8042,60.8196,60.7196,60.7196,51800.0
2013-07-29 15:20:00,78.91,78.92,78.88,78.92,81200.0,60.7273,60.7349,60.7042,60.7349,81200.0
2013-07-29 15:25:00,78.9,78.92,78.82,78.87,220400.0,60.7196,60.7349,60.658,60.6965,220400.0
2013-07-29 15:30:00,78.88,78.89,78.83,78.86,78800.0,60.7042,60.7119,60.6657,60.6888,78800.0
2013-07-29 15:35:00,78.85,78.88,78.85,78.86,56400.0,60.6811,60.7042,60.6811,60.6888,56400.0
2013-07-29 15:40:00,78.85,78.85,78.7,78.7,81600.0,60.6811,60.6811,60.5656,60.5656,81600.0
2013-07-29 15:45:00,78.71,78.82,78.68,78.77,102600.0,60.5733,60.658,60.5503,60.6195,102600.0
2013-07-29 15:50:00,78.77,78.78,78.65,78.65,128400.0,60.6195,60.6272,60.5272,60.5272,128400.0
2013-07-29 15:55:00,78.66,78.69,78.58,78.65,256600.0,60.5349,60.5579,60.4733,60.5272,256600.0
2013-07-30 09:30:00,79.63,80.13,79.42,79.52,243000.0,61.2813,61.6661,61.1197,61.1967,243000.0
2013-07-30 09:35:00,79.51,79.71,79.42,79.61,107800.0,61.189,61.3429,61.1197,61.266,107800.0
2013-07-30 09:40:00,79.61,79.67,79.42,79.63,76800.0,61.266,61.3121,61.1197,61.2813,76800.0
2013-07-30 09:45:00,79.62,79.62,79.25,79.28,54400.0,61.2737,61.2737,60.9889,61.012,54400.0
2013-07-30 09:50:00,79.28,79.45,79.18,79.23,52600.0,61.012,61.1428,60.935,60.9735,52600.0
2013-07-30 09:55:00,79.21,79.64,79.2,79.52,37400.0,60.9581,61.289,60.9504,61.1967,37400.0
2013-07-30 10:00:00,79.59,79.62,79.38,79.42,21600.0,61.2506,61.2737,61.089,61.1197,21600.0
2013-07-30 10:05:00,79.4,79.64,79.4,79.63,26000.0,61.1043,61.289,61.1043,61.2813,26000.0
2013-07-30 10:10:00,79.63,79.64,79.28,79.28,54000.0,61.2813,61.289,61.012,61.012,54000.0
2013-07-30 10:15:00,79.33,79.53,79.33,79.4,20600.0,61.0505,61.2044,61.0505,61.1043,20600.0
2013-07-30 10:20:00,79.33,79.54,79.3,79.53,20400.0,61.0505,61.2121,61.0274,61.2044,20400.0
2013-07-30 10:25:00,79.49,79.5,79.32,79.33,24400.0,61.1736,61.1813,61.0428,61.0505,24400.0
2013-07-30 10:30:00,79.31,79.39,79.31,79.31,12400.0,61.0351,61.0967,61.0351,61.0351,12400.0
2013-07-30 10:35:00,79.3,79.39,79.3,79.33,46000.0,61.0274,61.0967,61.0274,61.0505,46000.0
2013-07-30 10:40:00,79.33,79.42,79.29,79.39,20800.0,61.0505,61.1197,61.0197,61.0967,20800.0
2013-07-30 10:45:00,79.41,79.42,79.21,79.26,20600.0,61.112,61.1197,60.9581,60.9966,20600.0
2013-07-30 10:50:00,79.21,79.36,79.21,79.25,26800.0,60.9581,61.0736,60.9581,60.9889,26800.0
2013-07-30 10:55:00,79.22,79.24,79.06,79.12,30400.0,60.9658,60.9812,60.8427,60.8889,30400.0
2013-07-30 11:00:00,79.14,79.24,79.08,79.24,19200.0,60.9043,60.9812,60.8581,60.9812,19200.0
2013-07-30 11:05:00,79.22,79.22,79.02,79.11,25400.0,60.9658,60.9658,60.8119,60.8812,25400.0
2013-07-30 11:10:00,79.1,79.28,79.1,79.26,17400.0,60.8735,61.012,60.8735,60.9966,17400.0
2013-07-30 11:15:00,79.26,79.36,79.26,79.36,16000.0,60.9966,61.0736,60.9966,61.0736,16000.0
2013-07-30 11:20:00,79.36,79.38,79.31,79.35,46400.0,61.0736,61.089,61.0351,61.0659,46400.0
2013-07-30 11:25:00,79.35,79.42,79.34,79.39,26600.0,61.0659,61.1197,61.0582,61.0967,26600.0
2013-07-30 11:30:00,79.38,79.5,79.36,79.47,15200.0,61.089,61.1813,61.0736,61.1582,15200.0
2013-07-30 11:35:00,79.45,79.5,79.36,79.49,23800.0,61.1428,61.1813,61.0736,61.1736,23800.0
2013-07-30 11:40:00,79.48,79.48,79.35,79.44,15400.0,61.1659,61.1659,61.0659,61.1351,15400.0
2013-07-30 11:45:00,79.48,79.49,79.38,79.46,13800.0,61.1659,61.1736,61.089,61.1505,13800.0
2013-07-30 11:50:00,79.48,79.53,79.39,79.39,12200.0,61.1659,61.2044,61.0967,61.0967,12200.0
2013-07-30 11:55:00,79.41,79.45,79.38,79.45,19400.0,61.112,61.1428,61.089,61.1428,19400.0
2013-07-30 12:00:00,79.45,79.52,79.44,79.46,23800.0,61.1428,61.1967,61.1351,61.1505,23800.0
2013-07-30 12:05:00,79.45,79.49,79.43,79.49,16400.0,61.1428,61.1736,61.1274,61.1736,16400.0
2013-07-30 12:10:00,79.49,79.5,79.34,79.34,35200.0,61.1736,61.1813,61.0582,61.0582,35200.0
2013-07-30 12:15:00,79.33,79.36,79.24,79.29,56600.0,61.0505,61.0736,60.9812,61.0197,56600.0
2013-07-30 12:20:00,79.3,79.4,79.3,79.33,28000.0,61.0274,61.1043,61.0274,61.0505,28000.0
2013-07-30 12:25:00,79.31,79.32,79.14,79.14,48800.0,61.0351,61.0428,60.9043,60.9043,48800.0
2013-07-30 12:30:00,79.16,79.17,79.06,79.06,33200.0,60.9196,60.9273,60.8427,60.8427,33200.0
2013-07-30 12:35:00,79.05,79.12,79.03,79.12,52400.0,60.835,60.8889,60.8196,60.8889,52400.0
2013-07-30 12:40:00,79.12,79.17,79.11,79.17,37000.0,60.8889,60.9273,60.8812,60.9273,37000.0
2013-07-30 12:45:00,79.18,79.18,79.1,79.11,20400.0,60.935,60.935,60.8735,60.8812,20400.0
2013-07-30 12:50:00,79.1,79.11,79.01,79.03,37000.0,60.8735,60.8812,60.8042,60.8196,37000.0
2013-07-30 12:55:00,79.03,79.07,78.96,79.07,38000.0,60.8196,60.8504,60.7657,60.8504,38000.0
2013-07-30 13:00:00,79.08,79.13,79.03,79.12,32600.0,60.8581,60.8966,60.8196,60.8889,32600.0
2013-07-30 13:05:00,79.12,79.24,79.12,79.24,16200.0,60.8889,60.9812,60.8889,60.9812,16200.0
2013-07-30 13:10:00,79.22,79.26,79.19,79.2,17200.0,60.9658,60.9966,60.9427,60.9504,17200.0
2013-07-30 13:15:00,79.17,79.19,79.1,79.13,21800.0,60.9273,60.9427,60.8735,60.8966,21800.0
2013-07-30 13:20:00,79.14,79.14,79.01,79.05,20200.0,60.9043,60.9043,60.8042,60.835,20200.0
2013-07-30 13:25:00,79.05,79.07,78.98,78.98,19000.0,60.835,60.8504,60.7811,60.7811,19000.0
2013-07-30 13:30:00,78.97,78.99,78.78,78.83,26800.0,60.7734,60.7888,60.6272,60.6657,26800.0
2013-07-30 13:35:00,78.85,79.05,78.85,79.05,15000.0,60.6811,60.835,60.6811,60.835,15000.0
2013-07-30 13:40:00,79.03,79.03,78.86,78.91,21200.0,60.8196,60.8196,60.6888,60.7273,21200.0
2013-07-30 13:45:00,78.89,78.95,78.8,78.95,17400.0,60.7119,60.758,60.6426,60.758,17400.0
2013-07-30 13:50:00,78.95,79.07,78.95,79.05,12400.0,60.758,60.8504,60.758,60.835,12400.0
2013-07-30 13:55:00,79.03,79.05,78.95,78.99,17000.0,60.8196,60.835,60.758,60.7888,17000.0
2013-07-30 14:00:00,78.98,79.08,78.94,79.07,35600.0,60.7811,60.8581,60.7503,60.8504,35600.0
2013-07-30 14:05:00,79.07,79.08,79.01,79.01,19800.0,60.8504,60.8581,60.8042,60.8042,19800.0
2013-07-30 14:10:00,79.0,79.08,78.99,79.0,26800.0,60.7965,60.8581,60.7888,60.7965,26800.0
2013-07-30 14:15:00,79.0,79.19,78.98,79.19,31600.0,60.7965,60.9427,60.7811,60.9427,31600.0
2013-07-30 14:20:00,79.19,79.29,79.19,79.27,39800.0,60.9427,61.0197,60.9427,61.0043,39800.0
2013-07-30 14:25:00,79.28,79.36,79.25,79.35,63800.0,61.012,61.0736,60.9889,61.0659,63800.0
2013-07-30 14:30:00,79.35,79.42,79.35,79.39,31400.0,61.0659,61.1197,61.0659,61.0967,31400.0
2013-07-30 14:35:00,79.42,79.42,79.36,79.41,21400.0,61.1197,61.1197,61.0736,61.112,21400.0
2013-07-30 14:40:00,79.42,79.42,79.36,79.36,20200.0,61.1197,61.1197,61.0736,61.0736,20200.0
2013-07-30 14:45:00,79.34,79.42,79.3,79.35,23400.0,61.0582,61.1197,61.0274,61.0659,23400.0
2013-07-30 14:50:00,79.38,79.46,79.35,79.44,14400.0,61.089,61.1505,61.0659,61.1351,14400.0
2013-07-30 14:55:00,79.44,79.44,79.31,79.31,17600.0,61.1351,61.1351,61.0351,61.0351,17600.0
2013-07-30 15:00:00,79.3,79.37,79.22,79.33,29400.0,61.0274,61.0813,60.9658,61.0505,29400.0
2013-07-30 15:05:00,79.36,79.44,79.36,79.42,21400.0,61.0736,61.1351,61.0736,61.1197,21400.0
2013-07-30 15:10:00,79.4,79.42,79.33,79.33,22800.0,61.1043,61.1197,61.0505,61.0505,22800.0
2013-07-30 15:15:00,79.35,79.35,79.24,79.24,39400.0,61.0659,61.0659,60.9812,60.9812,39400.0
2013-07-30 15:20:00,79.27,79.39,79.24,79.39,47200.0,61.0043,61.0967,60.9812,61.0967,47200.0
2013-07-30 15:25:00,79.39,79.39,79.33,79.38,34000.0,61.0967,61.0967,61.0505,61.089,34000.0
2013-07-30 15:30:00,79.38,79.41,79.32,79.41,49200.0,61.089,61.112,61.0428,61.112,49200.0
2013-07-30 15:35:00,79.41,79.41,79.36,79.38,47000.0,61.112,61.112,61.0736,61.089,47000.0
2013-07-30 15:40:00,79.38,79.47,79.36,79.42,65200.0,61.089,61.1582,61.0736,61.1197,65200.0
2013-07-30 15:45:00,79.42,79.44,79.36,79.37,108800.0,61.1197,61.1351,61.0736,61.0813,108800.0
2013-07-30 15:50:00,79.36,79.42,79.33,79.39,115800.0,61.0736,61.1197,61.0505,61.0967,115800.0
2013-07-30 15:55:00,79.39,79.43,79.33,79.35,183000.0,61.0967,61.1274,61.0505,61.0659,183000.0
2013-07-31 09:30:00,79.49,79.92,79.47,79.85,80600.0,61.1736,61.5045,61.1582,61.4507,80600.0
2013-07-31 09:35:00,79.88,80.14,79.81,80.14,50000.0,61.4737,61.6738,61.4199,61.6738,50000.0
2013-07-31 09:40:00,80.14,80.14,79.82,79.95,37200.0,61.6738,61.6738,61.4276,61.5276,37200.0
2013-07-31 09:45:00,79.97,79.97,79.8,79.95,37800.0,61.543,61.543,61.4122,61.5276,37800.0
2013-07-31 09:50:00,79.91,79.98,79.82,79.82,13600.0,61.4968,61.5507,61.4276,61.4276,13600.0
2013-07-31 09:55:00,79.83,79.89,79.77,79.79,40800.0,61.4353,61.4814,61.3891,61.4045,40800.0
2013-07-31 10:00:00,79.81,79.83,79.75,79.75,41400.0,61.4199,61.4353,61.3737,61.3737,41400.0
2013-07-31 10:05:00,79.76,79.82,79.75,79.8,23000.0,61.3814,61.4276,61.3737,61.4122,23000.0
2013-07-31 10:10:00,79.83,79.86,79.74,79.75,26400.0,61.4353,61.4584,61.366,61.3737,26400.0
2013-07-31 10:15:00,79.76,80.02,79.76,79.92,21000.0,61.3814,61.5815,61.3814,61.5045,21000.0
2013-07-31 10:20:00,79.91,80.09,79.91,80.0,19000.0,61.4968,61.6354,61.4968,61.5661,19000.0
2013-07-31 10:25:00,79.99,80.28,79.99,80.25,24200.0,61.5584,61.7816,61.5584,61.7585,24200.0
2013-07-31 10:30:00,80.23,80.32,80.11,80.11,21000.0,61.7431,61.8124,61.6507,61.6507,21000.0
2013-07-31 10:35:00,80.1,80.3,80.1,80.28,16400.0,61.643,61.797,61.643,61.7816,16400.0
2013-07-31 10:40:00,80.27,80.29,80.09,80.1,37200.0,61.7739,61.7893,61.6354,61.643,37200.0
2013-07-31 10:45:00,80.1,80.14,80.06,80.08,24000.0,61.643,61.6738,61.6123,61.6277,24000.0
2013-07-31 10:50:00,80.08,80.18,80.03,80.09,25400.0,61.6277,61.7046,61.5892,61.6354,25400.0
2013-07-31 10:55:00,80.12,80.14,80.01,80.1,11200.0,61.6584,61.6738,61.5738,61.643,11200.0
2013-07-31 11:00:00,80.06,80.07,80.0,80.04,14800.0,61.6123,61.62,61.5661,61.5969,14800.0
2013-07-31 11:05:00,80.01,80.02,79.96,80.02,10000.0,61.5738,61.5815,61.5353,61.5815,10000.0
2013-07-31 11:10:00,79.98,80.02,79.9,79.9,6600.0,61.5507,61.5815,61.4891,61.4891,6600.0
2013-07-31 11:15:00,79.95,80.04,79.91,79.93,32600.0,61.5276,61.5969,61.4968,61.5122,32600.0
2013-07-31 11:20:00,79.9,79.96,79.78,79.81,30600.0,61.4891,61.5353,61.3968,61.4199,30600.0
2013-07-31 11:25:00,79.81,79.82,79.68,79.68,11600.0,61.4199,61.4276,61.3198,61.3198,11600.0
2013-07-31 11:30:00,79.71,79.74,79.65,79.73,15600.0,61.3429,61.366,61.2967,61.3583,15600.0
2013-07-31 11:35:00,79.74,79.74,79.61,79.61,11800.0,61.366,61.366,61.266,61.266,11800.0
2013-07-31 11:40:00,79.6,79.63,79.59,79.59,6000.0,61.2583,61.2813,61.2506,61.2506,6000.0
2013-07-31 11:45:00,79.59,79.65,79.59,79.64,25400.0,61.2506,61.2967,61.2506,61.289,25400.0
2013-07-31 11:50:00,79.62,79.65,79.61,79.63,14600.0,61.2737,61.2967,61.266,61.2813,14600.0
2013-07-31 11:55:00,79.63,79.77,79.62,79.72,37600.0,61.2813,61.3891,61.2737,61.3506,37600.0
2013-07-31 12:00:00,79.7,79.79,79.69,79.79,16000.0,61.3352,61.4045,61.3275,61.4045,16000.0
2013-07-31 12:05:00,79.77,79.81,79.71,79.72,15200.0,61.3891,61.4199,61.3429,61.3506,15200.0
2013-07-31 12:10:00,79.71,79.79,79.7,79.7,11400.0,61.3429,61.4045,61.3352,61.3352,11400.0
2013-07-31 12:15:00,79.69,79.78,79.66,79.78,11600.0,61.3275,61.3968,61.3044,61.3968,11600.0
2013-07-31 12:20:00,79.76,79.81,79.74,79.76,8600.0,61.3814,61.4199,61.366,61.3814,8600.0
2013-07-31 12:25:00,79.76,79.77,79.65,79.68,11600.0,61.3814,61.3891,61.2967,61.3198,11600.0
2013-07-31 12:30:00,79.67,79.74,79.64,79.74,12200.0,61.3121,61.366,61.289,61.366,12200.0
2013-07-31 12:35:00,79.73,79.75,79.68,79.69,21400.0,61.3583,61.3737,61.3198,61.3275,21400.0
2013-07-31 12:40:00,79.68,79.7,79.6,79.6,8600.0,61.3198,61.3352,61.2583,61.2583,8600.0
2013-07-31 12:45:00,79.59,79.66,79.59,79.64,7200.0,61.2506,61.3044,61.2506,61.289,7200.0
2013-07-31 12:50:00,79.61,79.62,79.52,79.52,9000.0,61.266,61.2737,61.1967,61.1967,9000.0
2013-07-31 12:55:00,79.52,79.54,79.5,79.53,2600.0,61.1967,61.2121,61.1813,61.2044,2600.0
2013-07-31 13:00:00,79.54,79.58,79.51,79.51,8800.0,61.2121,61.2429,61.189,61.189,8800.0
2013-07-31 13:05:00,79.51,79.53,79.44,79.45,35200.0,61.189,61.2044,61.1351,61.1428,35200.0
2013-07-31 13:10:00,79.45,79.54,79.44,79.51,10400.0,61.1428,61.2121,61.1351,61.189,10400.0
2013-07-31 13:15:00,79.54,79.56,79.51,79.51,11400.0,61.2121,61.2275,61.189,61.189,11400.0
2013-07-31 13:20:00,79.5,79.61,79.5,79.61,12200.0,61.1813,61.266,61.1813,61.266,12200.0
2013-07-31 13:25:00,79.6,79.61,79.58,79.61,8400.0,61.2583,61.266,61.2429,61.266,8400.0
2013-07-31 13:30:00,79.61,79.7,79.61,79.7,10400.0,61.266,61.3352,61.266,61.3352,10400.0
2013-07-31 13:35:00,79.7,79.75,79.7,79.71,14600.0,61.3352,61.3737,61.3352,61.3429,14600.0
2013-07-31 13:40:00,79.72,79.77,79.72,79.76,18000.0,61.3506,61.3891,61.3506,61.3814,18000.0
2013-07-31 13:45:00,79.77,79.88,79.77,79.83,13000.0,61.3891,61.4737,61.3891,61.4353,13000.0
2013-07-31 13:50:00,79.83,79.88,79.8,79.88,16600.0,61.4353,61.4737,61.4122,61.4737,16600.0
2013-07-31 13:55:00,79.89,79.9,79.82,79.84,28800.0,61.4814,61.4891,61.4276,61.443,28800.0
2013-07-31 14:00:00,79.84,80.13,79.81,80.06,94600.0,61.443,61.6661,61.4199,61.6123,94600.0
2013-07-31 14:05:00,80.07,80.08,79.86,79.97,17000.0,61.62,61.6277,61.4584,61.543,17000.0
2013-07-31 14:10:00,79.96,79.96,79.77,79.77,30400.0,61.5353,61.5353,61.3891,61.3891,30400.0
2013-07-31 14:15:00,79.77,79.81,79.51,79.69,76400.0,61.3891,61.4199,61.189,61.3275,76400.0
2013-07-31 14:20:00,79.72,79.89,79.64,79.86,20400.0,61.3506,61.4814,61.289,61.4584,20400.0
2013-07-31 14:25:00,79.89,79.94,79.83,79.85,18600.0,61.4814,61.5199,61.4353,61.4507,18600.0
2013-07-31 14:30:00,79.84,80.03,79.84,80.03,33200.0,61.443,61.5892,61.443,61.5892,33200.0
2013-07-31 14:35:00,80.02,80.13,79.97,80.05,26400.0,61.5815,61.6661,61.543,61.6046,26400.0
2013-07-31 14:40:00,80.03,80.16,80.01,80.11,29800.0,61.5892,61.6892,61.5738,61.6507,29800.0
2013-07-31 14:45:00,80.11,80.13,80.03,80.07,25400.0,61.6507,61.6661,61.5892,61.62,25400.0
2013-07-31 14:50:00,80.05,80.19,80.04,80.17,24000.0,61.6046,61.7123,61.5969,61.6969,24000.0
2013-07-31 14:55:00,80.17,80.24,80.1,80.11,21200.0,61.6969,61.7508,61.643,61.6507,21200.0
2013-07-31 15:00:00,80.13,80.19,80.03,80.13,28000.0,61.6661,61.7123,61.5892,61.6661,28000.0
2013-07-31 15:05:00,80.13,80.19,80.06,80.14,39200.0,61.6661,61.7123,61.6123,61.6738,39200.0
2013-07-31 15:10:00,80.11,80.13,79.89,79.92,72000.0,61.6507,61.6661,61.4814,61.5045,72000.0
2013-07-31 15:15:00,79.95,79.95,79.77,79.77,28000.0,61.5276,61.5276,61.3891,61.3891,28000.0
2013-07-31 15:20:00,79.79,79.82,79.72,79.74,36800.0,61.4045,61.4276,61.3506,61.366,36800.0
2013-07-31 15:25:00,79.75,79.81,79.71,79.8,63600.0,61.3737,61.4199,61.3429,61.4122,63600.0
2013-07-31 15:30:00,79.8,79.8,79.58,79.66,87800.0,61.4122,61.4122,61.2429,61.3044,87800.0
2013-07-31 15:35:00,79.66,79.72,79.6,79.63,101000.0,61.3044,61.3506,61.2583,61.2813,101000.0
2013-07-31 15:40:00,79.61,79.62,79.49,79.51,75800.0,61.266,61.2737,61.1736,61.189,75800.0
2013-07-31 15:45:00,79.5,79.51,79.33,79.33,112200.0,61.1813,61.189,61.0505,61.0505,112200.0
2013-07-31 15:50:00,79.33,79.45,79.27,79.28,143600.0,61.0505,61.1428,61.0043,61.012,143600.0
2013-07-31 15:55:00,79.27,79.44,79.25,79.38,269200.0,61.0043,61.1351,60.9889,61.089,269200.0
2013-08-01 09:30:00,79.97,80.17,79.92,80.07,4600.0,61.543,61.6969,61.5045,61.62,4600.0
2013-08-01 09:35:00,80.14,80.14,79.78,79.85,96200.0,61.6738,61.6738,61.3968,61.4507,96200.0
2013-08-01 09:40:00,79.82,80.21,79.78,80.05,32600.0,61.4276,61.7277,61.3968,61.6046,32600.0
2013-08-01 09:45:00,79.97,80.23,79.97,80.18,22400.0,61.543,61.7431,61.543,61.7046,22400.0
2013-08-01 09:50:00,80.15,80.23,80.08,80.22,44600.0,61.6815,61.7431,61.6277,61.7354,44600.0
2013-08-01 09:55:00,80.22,80.28,80.13,80.21,20000.0,61.7354,61.7816,61.6661,61.7277,20000.0
2013-08-01 10:00:00,80.22,80.49,80.14,80.39,44000.0,61.7354,61.9432,61.6738,61.8662,44000.0
2013-08-01 10:05:00,80.48,80.67,80.36,80.55,53600.0,61.9355,62.0817,61.8431,61.9894,53600.0
2013-08-01 10:10:00,80.53,80.64,80.36,80.6,64800.0,61.974,62.0586,61.8431,62.0278,64800.0
2013-08-01 10:15:00,80.63,80.7,80.58,80.67,45200.0,62.0509,62.1048,62.0124,62.0817,45200.0
2013-08-01 10:20:00,80.67,80.8,80.65,80.72,58600.0,62.0817,62.1818,62.0663,62.1202,58600.0
2013-08-01 10:25:00,80.74,80.86,80.74,80.74,24800.0,62.1356,62.2279,62.1356,62.1356,24800.0
2013-08-01 10:30:00,80.74,80.76,80.63,80.71,31800.0,62.1356,62.151,62.0509,62.1125,31800.0
2013-08-01 10:35:00,80.67,80.69,80.58,80.58,29000.0,62.0817,62.0971,62.0124,62.0124,29000.0
2013-08-01 10:40:00,80.61,80.67,80.53,80.57,35200.0,62.0355,62.0817,61.974,62.0048,35200.0
2013-08-01 10:45:00,80.56,80.67,80.56,80.58,22600.0,61.9971,62.0817,61.9971,62.0124,22600.0
2013-08-01 10:50:00,80.6,80.63,80.41,80.46,36200.0,62.0278,62.0509,61.8816,61.9201,36200.0
2013-08-01 10:55:00,80.41,80.57,80.38,80.41,38400.0,61.8816,62.0048,61.8585,61.8816,38400.0
2013-08-01 11:00:00,80.41,80.47,80.16,80.24,38000.0,61.8816,61.9278,61.6892,61.7508,38000.0
2013-08-01 11:05:00,80.24,80.39,80.23,80.39,83400.0,61.7508,61.8662,61.7431,61.8662,83400.0
2013-08-01 11:10:00,80.41,80.48,80.39,80.44,18800.0,61.8816,61.9355,61.8662,61.9047,18800.0
2013-08-01 11:15:00,80.44,80.47,80.42,80.47,12600.0,61.9047,61.9278,61.8893,61.9278,12600.0
2013-08-01 11:20:00,80.46,80.53,80.45,80.5,26200.0,61.9201,61.974,61.9124,61.9509,26200.0
2013-08-01 11:25:00,80.5,80.5,80.44,80.44,26600.0,61.9509,61.9509,61.9047,61.9047,26600.0
2013-08-01 11:30:00,80.44,80.54,80.44,80.54,11000.0,61.9047,61.9817,61.9047,61.9817,11000.0
2013-08-01 11:35:00,80.52,80.58,80.5,80.55,15400.0,61.9663,62.0124,61.9509,61.9894,15400.0
2013-08-01 11:40:00,80.55,80.58,80.5,80.5,13000.0,61.9894,62.0124,61.9509,61.9509,13000.0
2013-08-01 11:45:00,80.48,80.7,80.48,80.7,73800.0,61.9355,62.1048,61.9355,62.1048,73800.0
2013-08-01 11:50:00,80.71,80.71,80.45,80.57,21800.0,62.1125,62.1125,61.9124,62.0048,21800.0
2013-08-01 11:55:00,80.63,80.82,80.62,80.73,45000.0,62.0509,62.1971,62.0432,62.1279,45000.0
2013-08-01 12:00:00,80.75,80.82,80.69,80.69,19600.0,62.1433,62.1971,62.0971,62.0971,19600.0
2013-08-01 12:05:00,80.69,80.82,80.64,80.8,24000.0,62.0971,62.1971,62.0586,62.1818,24000.0
2013-08-01 12:10:00,80.82,80.83,80.66,80.66,21200.0,62.1971,62.2048,62.074,62.074,21200.0
2013-08-01 12:15:00,80.67,80.91,80.66,80.91,22000.0,62.0817,62.2664,62.074,62.2664,22000.0
2013-08-01 12:20:00,80.86,80.89,80.79,80.89,20800.0,62.2279,62.251,62.1741,62.251,20800.0
2013-08-01 12:25:00,80.88,80.92,80.84,80.91,40600.0,62.2433,62.2741,62.2125,62.2664,40600.0
2013-08-01 12:30:00,80.92,80.99,80.88,80.97,32400.0,62.2741,62.328,62.2433,62.3126,32400.0
2013-08-01 12:35:00,80.99,80.99,80.92,80.95,13200.0,62.328,62.328,62.2741,62.2972,13200.0
2013-08-01 12:40:00,80.94,81.03,80.92,80.98,13800.0,62.2895,62.3588,62.2741,62.3203,13800.0
2013-08-01 12:45:00,80.99,80.99,80.86,80.95,23200.0,62.328,62.328,62.2279,62.2972,23200.0
2013-08-01 12:50:00,80.93,81.2,80.89,81.11,107600.0,62.2818,62.4896,62.251,62.4203,107600.0
2013-08-01 12:55:00,81.11,81.26,81.1,81.25,47200.0,62.4203,62.5358,62.4126,62.5281,47200.0
2013-08-01 13:00:00,81.26,81.27,81.17,81.19,38600.0,62.5358,62.5435,62.4665,62.4819,38600.0
2013-08-01 13:05:00,81.18,81.28,81.15,81.25,66600.0,62.4742,62.5511,62.4511,62.5281,66600.0
2013-08-01 13:10:00,81.25,81.28,81.21,81.26,40400.0,62.5281,62.5511,62.4973,62.5358,40400.0
2013-08-01 13:15:00,81.26,81.26,81.21,81.23,33800.0,62.5358,62.5358,62.4973,62.5127,33800.0
2013-08-01 13:20:00,81.23,81.28,81.22,81.22,29000.0,62.5127,62.5511,62.505,62.505,29000.0
2013-08-01 13:25:00,81.23,81.28,81.23,81.26,22000.0,62.5127,62.5511,62.5127,62.5358,22000.0
2013-08-01 13:30:00,81.25,81.28,81.24,81.26,23400.0,62.5281,62.5511,62.5204,62.5358,23400.0
2013-08-01 13:35:00,81.27,81.28,81.21,81.23,13600.0,62.5435,62.5511,62.4973,62.5127,13600.0
2013-08-01 13:40:00,81.24,81.25,81.14,81.25,34000.0,62.5204,62.5281,62.4434,62.5281,34000.0
2013-08-01 13:45:00,81.23,81.26,81.15,81.21,23800.0,62.5127,62.5358,62.4511,62.4973,23800.0
2013-08-01 13:50:00,81.21,81.32,81.17,81.28,27800.0,62.4973,62.5819,62.4665,62.5511,27800.0
2013-08-01 13:55:00,81.28,81.36,81.28,81.33,33800.0,62.5511,62.6127,62.5511,62.5896,33800.0
2013-08-01 14:00:00,81.33,81.42,81.29,81.33,50000.0,62.5896,62.6589,62.5588,62.5896,50000.0
2013-08-01 14:05:00,81.34,81.46,81.32,81.45,32000.0,62.5973,62.6897,62.5819,62.682,32000.0
2013-08-01 14:10:00,81.46,81.54,81.45,81.5,36800.0,62.6897,62.7512,62.682,62.7205,36800.0
2013-08-01 14:15:00,81.5,81.5,81.37,81.47,18000.0,62.7205,62.7205,62.6204,62.6974,18000.0
2013-08-01 14:20:00,81.47,81.49,81.42,81.48,15800.0,62.6974,62.7128,62.6589,62.7051,15800.0
2013-08-01 14:25:00,81.46,81.56,81.46,81.5,30600.0,62.6897,62.7666,62.6897,62.7205,30600.0
2013-08-01 14:30:00,81.52,81.55,81.48,81.5,41400.0,62.7358,62.7589,62.7051,62.7205,41400.0
2013-08-01 14:35:00,81.5,81.58,81.5,81.53,40000.0,62.7205,62.782,62.7205,62.7435,40000.0
2013-08-01 14:40:00,81.54,81.56,81.5,81.5,25800.0,62.7512,62.7666,62.7205,62.7205,25800.0
2013-08-01 14:45:00,81.5,81.58,81.39,81.44,18600.0,62.7205,62.782,62.6358,62.6743,18600.0
2013-08-01 14:50:00,81.48,81.48,81.39,81.44,15600.0,62.7051,62.7051,62.6358,62.6743,15600.0
2013-08-01 14:55:00,81.42,81.44,81.33,81.41,26200.0,62.6589,62.6743,62.5896,62.6512,26200.0
2013-08-01 15:00:00,81.42,81.45,81.33,81.36,26200.0,62.6589,62.682,62.5896,62.6127,26200.0
2013-08-01 15:05:00,81.38,81.39,81.33,81.36,36000.0,62.6281,62.6358,62.5896,62.6127,36000.0
2013-08-01 15:10:00,81.36,81.36,81.25,81.26,26000.0,62.6127,62.6127,62.5281,62.5358,26000.0
2013-08-01 15:15:00,81.25,81.28,81.13,81.22,29200.0,62.5281,62.5511,62.4357,62.505,29200.0
2013-08-01 15:20:00,81.23,81.23,81.08,81.18,24000.0,62.5127,62.5127,62.3972,62.4742,24000.0
2013-08-01 15:25:00,81.16,81.33,81.15,81.3,43200.0,62.4588,62.5896,62.4511,62.5665,43200.0
2013-08-01 15:30:00,81.31,81.32,81.2,81.29,42600.0,62.5742,62.5819,62.4896,62.5588,42600.0
2013-08-01 15:35:00,81.29,81.48,81.26,81.45,56000.0,62.5588,62.7051,62.5358,62.682,56000.0
2013-08-01 15:40:00,81.48,81.49,81.41,81.42,60200.0,62.7051,62.7128,62.6512,62.6589,60200.0
2013-08-01 15:45:00,81.42,81.51,81.38,81.49,105000.0,62.6589,62.7282,62.6281,62.7128,105000.0
2013-08-01 15:50:00,81.48,81.49,81.39,81.44,103600.0,62.7051,62.7128,62.6358,62.6743,103600.0
2013-08-01 15:55:00,81.44,81.49,81.35,81.39,218000.0,62.6743,62.7128,62.605,62.6358,218000.0
2013-08-02 09:30:00,81.52,81.52,81.11,81.3,74200.0,62.7358,62.7358,62.4203,62.5665,74200.0
2013-08-02 09:35:00,81.3,81.31,81.04,81.2,75800.0,62.5665,62.5742,62.3665,62.4896,75800.0
2013-08-02 09:40:00,81.19,81.41,81.14,81.41,39200.0,62.4819,62.6512,62.4434,62.6512,39200.0
2013-08-02 09:45:00,81.36,81.58,81.32,81.56,36400.0,62.6127,62.782,62.5819,62.7666,36400.0
2013-08-02 09:50:00,81.6,81.85,81.58,81.69,39000.0,62.7974,62.9898,62.782,62.8667,39000.0
2013-08-02 09:55:00,81.75,81.87,81.58,81.6,34200.0,62.9128,63.0052,62.782,62.7974,34200.0
2013-08-02 10:00:00,81.61,81.81,81.55,81.81,56400.0,62.8051,62.959,62.7589,62.959,56400.0
2013-08-02 10:05:00,81.82,82.07,81.79,82.07,50000.0,62.9667,63.1591,62.9436,63.1591,50000.0
2013-08-02 10:10:00,82.05,82.09,81.95,81.98,53600.0,63.1437,63.1745,63.0668,63.0899,53600.0
2013-08-02 10:15:00,81.95,82.08,81.92,82.0,32800.0,63.0668,63.1668,63.0437,63.1052,32800.0
2013-08-02 10:20:00,82.03,82.13,82.0,82.05,46200.0,63.1283,63.2053,63.1052,63.1437,46200.0
2013-08-02 10:25:00,82.04,82.11,81.95,81.97,38200.0,63.136,63.1899,63.0668,63.0822,38200.0
2013-08-02 10:30:00,82.02,82.02,81.83,81.91,37200.0,63.1206,63.1206,62.9744,63.036,37200.0
2013-08-02 10:35:00,81.87,81.97,81.81,81.83,39400.0,63.0052,63.0822,62.959,62.9744,39400.0
2013-08-02 10:40:00,81.83,81.85,81.73,81.79,31400.0,62.9744,62.9898,62.8975,62.9436,31400.0
2013-08-02 10:45:00,81.8,81.82,81.66,81.66,22400.0,62.9513,62.9667,62.8436,62.8436,22400.0
2013-08-02 10:50:00,81.68,81.85,81.67,81.76,26800.0,62.859,62.9898,62.8513,62.9205,26800.0
2013-08-02 10:55:00,81.76,81.83,81.73,81.76,34600.0,62.9205,62.9744,62.8975,62.9205,34600.0
2013-08-02 11:00:00,81.78,81.84,81.68,81.69,52000.0,62.9359,62.9821,62.859,62.8667,52000.0
2013-08-02 11:05:00,81.69,81.79,81.69,81.71,29600.0,62.8667,62.9436,62.8667,62.8821,29600.0
2013-08-02 11:10:00,81.7,81.8,81.7,81.76,25200.0,62.8744,62.9513,62.8744,62.9205,25200.0
2013-08-02 11:15:00,81.78,82.04,81.74,82.02,28200.0,62.9359,63.136,62.9052,63.1206,28200.0
2013-08-02 11:20:00,82.03,82.07,81.91,81.91,29800.0,63.1283,63.1591,63.036,63.036,29800.0
2013-08-02 11:25:00,81.92,82.05,81.92,82.05,55200.0,63.0437,63.1437,63.0437,63.1437,55200.0
2013-08-02 11:30:00,82.05,82.16,82.05,82.07,80600.0,63.1437,63.2284,63.1437,63.1591,80600.0
2013-08-02 11:35:00,82.07,82.24,82.06,82.21,25600.0,63.1591,63.2899,63.1514,63.2669,25600.0
2013-08-02 11:40:00,82.21,82.28,82.14,82.14,24400.0,63.2669,63.3207,63.213,63.213,24400.0
2013-08-02 11:45:00,82.1,82.1,81.97,81.97,14400.0,63.1822,63.1822,63.0822,63.0822,14400.0
2013-08-02 11:50:00,81.97,82.1,81.97,82.1,20400.0,63.0822,63.1822,63.0822,63.1822,20400.0
2013-08-02 11:55:00,82.14,82.14,82.01,82.05,13800.0,63.213,63.213,63.1129,63.1437,13800.0
2013-08-02 12:00:00,82.06,82.08,82.01,82.05,32200.0,63.1514,63.1668,63.1129,63.1437,32200.0
2013-08-02 12:05:00,82.04,82.05,81.91,81.91,16800.0,63.136,63.1437,63.036,63.036,16800.0
2013-08-02 12:10:00,81.92,81.92,81.82,81.82,11000.0,63.0437,63.0437,62.9667,62.9667,11000.0
2013-08-02 12:15:00,81.81,81.88,81.81,81.83,10000.0,62.959,63.0129,62.959,62.9744,10000.0
2013-08-02 12:20:00,81.88,82.01,81.88,81.96,47200.0,63.0129,63.1129,63.0129,63.0745,47200.0
2013-08-02 12:25:00,81.96,81.96,81.69,81.69,23800.0,63.0745,63.0745,62.8667,62.8667,23800.0
2013-08-02 12:30:00,81.69,81.81,81.64,81.77,23200.0,62.8667,62.959,62.8282,62.9282,23200.0
2013-08-02 12:35:00,81.77,81.79,81.67,81.79,13400.0,62.9282,62.9436,62.8513,62.9436,13400.0
2013-08-02 12:40:00,81.78,81.83,81.77,81.81,13800.0,62.9359,62.9744,62.9282,62.959,13800.0
2013-08-02 12:45:00,81.77,81.81,81.76,81.78,22400.0,62.9282,62.959,62.9205,62.9359,22400.0
2013-08-02 12:50:00,81.78,81.8,81.67,81.69,31000.0,62.9359,62.9513,62.8513,62.8667,31000.0
2013-08-02 12:55:00,81.7,81.7,81.65,81.69,11600.0,62.8744,62.8744,62.8359,62.8667,11600.0
2013-08-02 13:00:00,81.68,81.68,81.54,81.54,12600.0,62.859,62.859,62.7512,62.7512,12600.0
2013-08-02 13:05:00,81.54,81.7,81.54,81.69,22800.0,62.7512,62.8744,62.7512,62.8667,22800.0
2013-08-02 13:10:00,81.64,81.74,81.64,81.71,7000.0,62.8282,62.9052,62.8282,62.8821,7000.0
2013-08-02 13:15:00,81.71,81.71,81.63,81.7,11200.0,62.8821,62.8821,62.8205,62.8744,11200.0
2013-08-02 13:20:00,81.7,81.7,81.61,81.64,9600.0,62.8744,62.8744,62.8051,62.8282,9600.0
2013-08-02 13:25:00,81.64,81.66,81.6,81.63,12400.0,62.8282,62.8436,62.7974,62.8205,12400.0
2013-08-02 13:30:00,81.64,81.66,81.61,81.63,6600.0,62.8282,62.8436,62.8051,62.8205,6600.0
2013-08-02 13:35:00,81.61,81.62,81.57,81.6,8000.0,62.8051,62.8128,62.7743,62.7974,8000.0
2013-08-02 13:40:00,81.59,81.6,81.55,81.57,11200.0,62.7897,62.7974,62.7589,62.7743,11200.0
2013-08-02 13:45:00,81.58,81.64,81.57,81.58,14200.0,62.782,62.8282,62.7743,62.782,14200.0
2013-08-02 13:50:00,81.62,81.64,81.57,81.58,24400.0,62.8128,62.8282,62.7743,62.782,24400.0
2013-08-02 13:55:00,81.59,81.63,81.57,81.61,8200.0,62.7897,62.8205,62.7743,62.8051,8200.0
2013-08-02 14:00:00,81.59,81.67,81.59,81.67,8000.0,62.7897,62.8513,62.7897,62.8513,8000.0
2013-08-02 14:05:00,81.68,81.74,81.67,81.71,9400.0,62.859,62.9052,62.8513,62.8821,9400.0
2013-08-02 14:10:00,81.7,81.73,81.66,81.73,8800.0,62.8744,62.8975,62.8436,62.8975,8800.0
2013-08-02 14:15:00,81.75,81.76,81.68,81.71,15400.0,62.9128,62.9205,62.859,62.8821,15400.0
2013-08-02 14:20:00,81.7,81.7,81.64,81.67,6000.0,62.8744,62.8744,62.8282,62.8513,6000.0
2013-08-02 14:25:00,81.67,81.75,81.65,81.73,17800.0,62.8513,62.9128,62.8359,62.8975,17800.0
2013-08-02 14:30:00,81.73,81.75,81.6,81.61,13200.0,62.8975,62.9128,62.7974,62.8051,13200.0
2013-08-02 14:35:00,81.61,81.61,81.55,81.57,20200.0,62.8051,62.8051,62.7589,62.7743,20200.0
2013-08-02 14:40:00,81.55,81.57,81.5,81.53,9600.0,62.7589,62.7743,62.7205,62.7435,9600.0
2013-08-02 14:45:00,81.52,81.54,81.49,81.52,15000.0,62.7358,62.7512,62.7128,62.7358,15000.0
2013-08-02 14:50:00,81.52,81.56,81.52,81.52,14000.0,62.7358,62.7666,62.7358,62.7358,14000.0
2013-08-02 14:55:00,81.54,81.6,81.5,81.55,15000.0,62.7512,62.7974,62.7205,62.7589,15000.0
2013-08-02 15:00:00,81.54,81.56,81.48,81.54,18600.0,62.7512,62.7666,62.7051,62.7512,18600.0
2013-08-02 15:05:00,81.55,81.56,81.49,81.53,20200.0,62.7589,62.7666,62.7128,62.7435,20200.0
2013-08-02 15:10:00,81.53,81.57,81.5,81.56,11400.0,62.7435,62.7743,62.7205,62.7666,11400.0
2013-08-02 15:15:00,81.56,81.6,81.55,81.58,66400.0,62.7666,62.7974,62.7589,62.782,66400.0
2013-08-02 15:20:00,81.6,81.6,81.5,81.51,16000.0,62.7974,62.7974,62.7205,62.7282,16000.0
2013-08-02 15:25:00,81.52,81.62,81.51,81.61,19200.0,62.7358,62.8128,62.7282,62.8051,19200.0
2013-08-02 15:30:00,81.61,81.63,81.58,81.63,9800.0,62.8051,62.8205,62.782,62.8205,9800.0
2013-08-02 15:35:00,81.62,81.63,81.55,81.61,20800.0,62.8128,62.8205,62.7589,62.8051,20800.0
2013-08-02 15:40:00,81.6,81.68,81.58,81.67,27600.0,62.7974,62.859,62.782,62.8513,27600.0
2013-08-02 15:45:00,81.67,81.72,81.61,81.62,52400.0,62.8513,62.8898,62.8051,62.8128,52400.0
2013-08-02 15:50:00,81.64,81.66,81.58,81.63,50200.0,62.8282,62.8436,62.782,62.8205,50200.0
2013-08-02 15:55:00,81.63,81.67,81.6,81.66,169800.0,62.8205,62.8513,62.7974,62.8436,169800.0
2013-08-05 09:30:00,81.41,81.66,81.28,81.61,90400.0,62.6512,62.8436,62.5511,62.8051,90400.0
2013-08-05 09:35:00,81.6,81.61,81.39,81.51,28200.0,62.7974,62.8051,62.6358,62.7282,28200.0
2013-08-05 09:40:00,81.51,81.64,81.34,81.34,20200.0,62.7282,62.8282,62.5973,62.5973,20200.0
2013-08-05 09:45:00,81.45,81.45,81.29,81.32,68600.0,62.682,62.682,62.5588,62.5819,68600.0
2013-08-05 09:50:00,81.35,81.36,81.31,81.33,20400.0,62.605,62.6127,62.5742,62.5896,20400.0
2013-08-05 09:55:00,81.36,81.47,81.36,81.42,28800.0,62.6127,62.6974,62.6127,62.6589,28800.0
2013-08-05 10:00:00,81.44,81.47,81.28,81.29,24000.0,62.6743,62.6974,62.5511,62.5588,24000.0
2013-08-05 10:05:00,81.34,81.35,81.14,81.2,39000.0,62.5973,62.605,62.4434,62.4896,39000.0
2013-08-05 10:10:00,81.2,81.24,81.09,81.11,21200.0,62.4896,62.5204,62.4049,62.4203,21200.0
2013-08-05 10:15:00,81.1,81.11,81.02,81.05,20200.0,62.4126,62.4203,62.3511,62.3741,20200.0
2013-08-05 10:20:00,81.02,81.05,80.82,80.86,49000.0,62.3511,62.3741,62.1971,62.2279,49000.0
2013-08-05 10:25:00,80.89,81.07,80.88,81.07,34600.0,62.251,62.3895,62.2433,62.3895,34600.0
2013-08-05 10:30:00,81.06,81.16,81.04,81.07,15800.0,62.3818,62.4588,62.3665,62.3895,15800.0
2013-08-05 10:35:00,81.07,81.1,81.0,81.06,23800.0,62.3895,62.4126,62.3357,62.3818,23800.0
2013-08-05 10:40:00,81.07,81.25,81.07,81.17,17200.0,62.3895,62.5281,62.3895,62.4665,17200.0
2013-08-05 10:45:00,81.19,81.21,81.02,81.05,74600.0,62.4819,62.4973,62.3511,62.3741,74600.0
2013-08-05 10:50:00,81.04,81.05,80.9,80.94,20600.0,62.3665,62.3741,62.2587,62.2895,20600.0
2013-08-05 10:55:00,80.93,81.08,80.92,81.02,14800.0,62.2818,62.3972,62.2741,62.3511,14800.0
2013-08-05 11:00:00,81.04,81.2,81.04,81.16,8600.0,62.3665,62.4896,62.3665,62.4588,8600.0
2013-08-05 11:05:00,81.16,81.17,81.11,81.17,29400.0,62.4588,62.4665,62.4203,62.4665,29400.0
2013-08-05 11:10:00,81.16,81.24,81.14,81.24,13600.0,62.4588,62.5204,62.4434,62.5204,13600.0
2013-08-05 11:15:00,81.25,81.27,81.05,81.08,96400.0,62.5281,62.5435,62.3741,62.3972,96400.0
2013-08-05 11:20:00,81.08,81.14,81.06,81.14,44000.0,62.3972,62.4434,62.3818,62.4434,44000.0
2013-08-05 11:25:00,81.15,81.27,81.14,81.2,32200.0,62.4511,62.5435,62.4434,62.4896,32200.0
2013-08-05 11:30:00,81.14,81.21,81.08,81.21,17200.0,62.4434,62.4973,62.3972,62.4973,17200.0
2013-08-05 11:35:00,81.21,81.21,81.11,81.17,23200.0,62.4973,62.4973,62.4203,62.4665,23200.0
2013-08-05 11:40:00,81.19,81.25,81.14,81.16,8400.0,62.4819,62.5281,62.4434,62.4588,8400.0
2013-08-05 11:45:00,81.17,81.19,81.14,81.19,11000.0,62.4665,62.4819,62.4434,62.4819,11000.0
2013-08-05 11:50:00,81.19,81.21,81.11,81.13,10400.0,62.4819,62.4973,62.4203,62.4357,10400.0
2013-08-05 11:55:00,81.11,81.17,81.07,81.15,27200.0,62.4203,62.4665,62.3895,62.4511,27200.0
2013-08-05 12:00:00,81.14,81.19,81.11,81.16,8400.0,62.4434,62.4819,62.4203,62.4588,8400.0
2013-08-05 12:05:00,81.14,81.14,81.01,81.03,11400.0,62.4434,62.4434,62.3434,62.3588,11400.0
2013-08-05 12:10:00,81.01,81.02,80.95,80.98,10400.0,62.3434,62.3511,62.2972,62.3203,10400.0
2013-08-05 12:15:00,80.98,81.08,80.97,81.02,11600.0,62.3203,62.3972,62.3126,62.3511,11600.0
2013-08-05 12:20:00,81.0,81.02,80.97,81.0,6000.0,62.3357,62.3511,62.3126,62.3357,6000.0
2013-08-05 12:25:00,80.98,81.05,80.97,81.03,14400.0,62.3203,62.3741,62.3126,62.3588,14400.0
2013-08-05 12:30:00,81.05,81.06,81.01,81.03,11200.0,62.3741,62.3818,62.3434,62.3588,11200.0
2013-08-05 12:35:00,81.03,81.03,80.89,80.92,10000.0,62.3588,62.3588,62.251,62.2741,10000.0
2013-08-05 12:40:00,80.92,80.92,80.85,80.86,15400.0,62.2741,62.2741,62.2202,62.2279,15400.0
2013-08-05 12:45:00,80.83,80.92,80.82,80.89,20000.0,62.2048,62.2741,62.1971,62.251,20000.0
2013-08-05 12:50:00,80.91,80.93,80.83,80.89,11800.0,62.2664,62.2818,62.2048,62.251,11800.0
2013-08-05 12:55:00,80.88,80.94,80.83,80.89,16800.0,62.2433,62.2895,62.2048,62.251,16800.0
2013-08-05 13:00:00,80.88,80.99,80.85,80.88,45200.0,62.2433,62.328,62.2202,62.2433,45200.0
2013-08-05 13:05:00,80.85,80.85,80.69,80.71,28800.0,62.2202,62.2202,62.0971,62.1125,28800.0
2013-08-05 13:10:00,80.71,80.71,80.64,80.66,26000.0,62.1125,62.1125,62.0586,62.074,26000.0
2013-08-05 13:15:00,80.66,80.73,80.66,80.66,20200.0,62.074,62.1279,62.074,62.074,20200.0
2013-08-05 13:20:00,80.67,80.73,80.67,80.73,2600.0,62.0817,62.1279,62.0817,62.1279,2600.0
2013-08-05 13:25:00,80.73,80.8,80.73,80.75,23000.0,62.1279,62.1818,62.1279,62.1433,23000.0
2013-08-05 13:30:00,80.75,80.79,80.73,80.77,8400.0,62.1433,62.1741,62.1279,62.1587,8400.0
2013-08-05 13:35:00,80.79,80.85,80.79,80.82,11200.0,62.1741,62.2202,62.1741,62.1971,11200.0
2013-08-05 13:40:00,80.82,80.83,80.81,80.82,6800.0,62.1971,62.2048,62.1894,62.1971,6800.0
2013-08-05 13:45:00,80.85,80.94,80.85,80.94,26200.0,62.2202,62.2895,62.2202,62.2895,26200.0
2013-08-05 13:50:00,80.92,80.96,80.87,80.89,28400.0,62.2741,62.3049,62.2356,62.251,28400.0
2013-08-05 13:55:00,80.89,80.94,80.89,80.94,20400.0,62.251,62.2895,62.251,62.2895,20400.0
2013-08-05 14:00:00,80.93,80.97,80.9,80.96,26000.0,62.2818,62.3126,62.2587,62.3049,26000.0
2013-08-05 14:05:00,80.97,81.0,80.89,80.99,19400.0,62.3126,62.3357,62.251,62.328,19400.0
2013-08-05 14:10:00,80.98,81.06,80.97,81.03,15000.0,62.3203,62.3818,62.3126,62.3588,15000.0
2013-08-05 14:15:00,81.05,81.08,81.03,81.03,20600.0,62.3741,62.3972,62.3588,62.3588,20600.0
2013-08-05 14:20:00,81.0,81.0,80.92,80.95,26400.0,62.3357,62.3357,62.2741,62.2972,26400.0
2013-08-05 14:25:00,80.96,81.1,80.95,81.06,23800.0,62.3049,62.4126,62.2972,62.3818,23800.0
2013-08-05 14:30:00,81.05,81.06,81.02,81.03,18800.0,62.3741,62.3818,62.3511,62.3588,18800.0
2013-08-05 14:35:00,81.03,81.04,80.97,81.03,17400.0,62.3588,62.3665,62.3126,62.3588,17400.0
2013-08-05 14:40:00,81.04,81.05,80.99,81.05,18400.0,62.3665,62.3741,62.328,62.3741,18400.0
2013-08-05 14:45:00,81.04,81.1,81.04,81.07,29000.0,62.3665,62.4126,62.3665,62.3895,29000.0
2013-08-05 14:50:00,81.08,81.08,81.03,81.04,20800.0,62.3972,62.3972,62.3588,62.3665,20800.0
2013-08-05 14:55:00,81.04,81.07,81.03,81.05,14000.0,62.3665,62.3895,62.3588,62.3741,14000.0
2013-08-05 15:00:00,81.04,81.06,81.02,81.04,22800.0,62.3665,62.3818,62.3511,62.3665,22800.0
2013-08-05 15:05:00,81.04,81.05,80.97,81.02,26000.0,62.3665,62.3741,62.3126,62.3511,26000.0
2013-08-05 15:10:00,81.0,81.0,80.93,80.93,7600.0,62.3357,62.3357,62.2818,62.2818,7600.0
2013-08-05 15:15:00,80.95,80.96,80.92,80.95,16000.0,62.2972,62.3049,62.2741,62.2972,16000.0
2013-08-05 15:20:00,80.94,81.0,80.91,81.0,18800.0,62.2895,62.3357,62.2664,62.3357,18800.0
2013-08-05 15:25:00,81.0,81.04,80.96,80.98,25600.0,62.3357,62.3665,62.3049,62.3203,25600.0
2013-08-05 15:30:00,80.96,80.98,80.92,80.95,24600.0,62.3049,62.3203,62.2741,62.2972,24600.0
2013-08-05 15:35:00,80.94,80.94,80.89,80.89,27800.0,62.2895,62.2895,62.251,62.251,27800.0
2013-08-05 15:40:00,80.91,81.0,80.9,80.93,43400.0,62.2664,62.3357,62.2587,62.2818,43400.0
2013-08-05 15:45:00,80.95,80.99,80.87,80.87,39600.0,62.2972,62.328,62.2356,62.2356,39600.0
2013-08-05 15:50:00,80.88,80.93,80.86,80.86,69000.0,62.2433,62.2818,62.2279,62.2279,69000.0
2013-08-05 15:55:00,80.86,81.0,80.86,80.99,110200.0,62.2279,62.3357,62.2279,62.328,110200.0
2013-08-06 09:30:00,80.76,80.9,80.64,80.9,51800.0,62.151,62.2587,62.0586,62.2587,51800.0
2013-08-06 09:35:00,80.86,80.89,80.53,80.53,43600.0,62.2279,62.251,61.974,61.974,43600.0
2013-08-06 09:40:00,80.56,80.61,80.45,80.47,21800.0,61.9971,62.0355,61.9124,61.9278,21800.0
2013-08-06 09:45:00,80.5,80.5,80.33,80.42,35800.0,61.9509,61.9509,61.8201,61.8893,35800.0
2013-08-06 09:50:00,80.42,80.53,80.27,80.31,39800.0,61.8893,61.974,61.7739,61.8047,39800.0
2013-08-06 09:55:00,80.27,80.43,80.2,80.43,36200.0,61.7739,61.897,61.72,61.897,36200.0
2013-08-06 10:00:00,80.41,80.42,80.3,80.32,24200.0,61.8816,61.8893,61.797,61.8124,24200.0
2013-08-06 10:05:00,80.32,80.4,80.17,80.38,53400.0,61.8124,61.8739,61.6969,61.8585,53400.0
2013-08-06 10:10:00,80.36,80.36,80.03,80.06,84400.0,61.8431,61.8431,61.5892,61.6123,84400.0
2013-08-06 10:15:00,80.06,80.08,80.0,80.06,81600.0,61.6123,61.6277,61.5661,61.6123,81600.0
2013-08-06 10:20:00,80.05,80.11,80.05,80.05,36400.0,61.6046,61.6507,61.6046,61.6046,36400.0
2013-08-06 10:25:00,80.05,80.1,80.0,80.0,42000.0,61.6046,61.643,61.5661,61.5661,42000.0
2013-08-06 10:30:00,80.0,80.05,79.88,79.91,57200.0,61.5661,61.6046,61.4737,61.4968,57200.0
2013-08-06 10:35:00,79.89,80.11,79.89,80.08,27200.0,61.4814,61.6507,61.4814,61.6277,27200.0
2013-08-06 10:40:00,80.05,80.11,79.96,80.09,33000.0,61.6046,61.6507,61.5353,61.6354,33000.0
2013-08-06 10:45:00,80.07,80.07,79.92,79.95,31200.0,61.62,61.62,61.5045,61.5276,31200.0
2013-08-06 10:50:00,79.94,79.97,79.89,79.94,30400.0,61.5199,61.543,61.4814,61.5199,30400.0
2013-08-06 10:55:00,79.93,79.99,79.86,79.88,31000.0,61.5122,61.5584,61.4584,61.4737,31000.0
2013-08-06 11:00:00,79.88,79.89,79.79,79.86,61000.0,61.4737,61.4814,61.4045,61.4584,61000.0
2013-08-06 11:05:00,79.86,79.86,79.75,79.78,20000.0,61.4584,61.4584,61.3737,61.3968,20000.0
2013-08-06 11:10:00,79.78,79.86,79.76,79.85,28800.0,61.3968,61.4584,61.3814,61.4507,28800.0
2013-08-06 11:15:00,79.86,79.88,79.81,79.85,24600.0,61.4584,61.4737,61.4199,61.4507,24600.0
2013-08-06 11:20:00,79.85,79.86,79.74,79.77,29000.0,61.4507,61.4584,61.366,61.3891,29000.0
2013-08-06 11:25:00,79.77,79.99,79.77,79.94,24000.0,61.3891,61.5584,61.3891,61.5199,24000.0
2013-08-06 11:30:00,79.92,80.05,79.9,80.05,9600.0,61.5045,61.6046,61.4891,61.6046,9600.0
2013-08-06 11:35:00,80.03,80.17,79.98,80.14,56600.0,61.5892,61.6969,61.5507,61.6738,56600.0
2013-08-06 11:40:00,80.14,80.19,80.13,80.17,19200.0,61.6738,61.7123,61.6661,61.6969,19200.0
2013-08-06 11:45:00,80.17,80.18,80.1,80.18,37400.0,61.6969,61.7046,61.643,61.7046,37400.0
2013-08-06 11:50:00,80.17,80.23,80.17,80.23,23800.0,61.6969,61.7431,61.6969,61.7431,23800.0
2013-08-06 11:55:00,80.25,80.35,80.21,80.34,44400.0,61.7585,61.8354,61.7277,61.8277,44400.0
2013-08-06 12:00:00,80.34,80.44,80.32,80.42,37600.0,61.8277,61.9047,61.8124,61.8893,37600.0
2013-08-06 12:05:00,80.43,80.45,80.31,80.31,21600.0,61.897,61.9124,61.8047,61.8047,21600.0
2013-08-06 12:10:00,80.32,80.32,80.11,80.11,16400.0,61.8124,61.8124,61.6507,61.6507,16400.0
2013-08-06 12:15:00,80.1,80.14,80.03,80.07,12600.0,61.643,61.6738,61.5892,61.62,12600.0
2013-08-06 12:20:00,80.08,80.17,80.08,80.17,35200.0,61.6277,61.6969,61.6277,61.6969,35200.0
2013-08-06 12:25:00,80.14,80.16,80.01,80.03,14200.0,61.6738,61.6892,61.5738,61.5892,14200.0
2013-08-06 12:30:00,80.04,80.1,80.01,80.02,20400.0,61.5969,61.643,61.5738,61.5815,20400.0
2013-08-06 12:35:00,80.03,80.08,80.0,80.07,107000.0,61.5892,61.6277,61.5661,61.62,107000.0
2013-08-06 12:40:00,80.06,80.19,80.06,80.13,32200.0,61.6123,61.7123,61.6123,61.6661,32200.0
2013-08-06 12:45:00,80.14,80.17,80.08,80.11,27400.0,61.6738,61.6969,61.6277,61.6507,27400.0
2013-08-06 12:50:00,80.12,80.14,80.03,80.07,29800.0,61.6584,61.6738,61.5892,61.62,29800.0
2013-08-06 12:55:00,80.08,80.19,80.08,80.17,11200.0,61.6277,61.7123,61.6277,61.6969,11200.0
2013-08-06 13:00:00,80.18,80.2,80.13,80.13,12000.0,61.7046,61.72,61.6661,61.6661,12000.0
2013-08-06 13:05:00,80.14,80.19,80.08,80.1,12800.0,61.6738,61.7123,61.6277,61.643,12800.0
2013-08-06 13:10:00,80.11,80.14,80.08,80.08,24400.0,61.6507,61.6738,61.6277,61.6277,24400.0
2013-08-06 13:15:00,80.08,80.09,80.04,80.07,13200.0,61.6277,61.6354,61.5969,61.62,13200.0
2013-08-06 13:20:00,80.09,80.11,80.04,80.1,18000.0,61.6354,61.6507,61.5969,61.643,18000.0
2013-08-06 13:25:00,80.11,80.13,80.07,80.13,22400.0,61.6507,61.6661,61.62,61.6661,22400.0
2013-08-06 13:30:00,80.12,80.13,80.07,80.08,11000.0,61.6584,61.6661,61.62,61.6277,11000.0
2013-08-06 13:35:00,80.07,80.15,80.04,80.14,20800.0,61.62,61.6815,61.5969,61.6738,20800.0
2013-08-06 13:40:00,80.16,80.19,80.1,80.1,17600.0,61.6892,61.7123,61.643,61.643,17600.0
2013-08-06 13:45:00,80.11,80.11,80.05,80.08,18800.0,61.6507,61.6507,61.6046,61.6277,18800.0
2013-08-06 13:50:00,80.07,80.1,80.03,80.03,18000.0,61.62,61.643,61.5892,61.5892,18000.0
2013-08-06 13:55:00,80.05,80.1,80.03,80.08,17600.0,61.6046,61.643,61.5892,61.6277,17600.0
2013-08-06 14:00:00,80.08,80.13,80.03,80.11,42200.0,61.6277,61.6661,61.5892,61.6507,42200.0
2013-08-06 14:05:00,80.08,80.13,80.05,80.13,25600.0,61.6277,61.6661,61.6046,61.6661,25600.0
2013-08-06 14:10:00,80.13,80.13,80.1,80.1,36200.0,61.6661,61.6661,61.643,61.643,36200.0
2013-08-06 14:15:00,80.08,80.13,80.06,80.07,26600.0,61.6277,61.6661,61.6123,61.62,26600.0
2013-08-06 14:20:00,80.1,80.11,80.06,80.11,16400.0,61.643,61.6507,61.6123,61.6507,16400.0
2013-08-06 14:25:00,80.11,80.13,80.08,80.11,64600.0,61.6507,61.6661,61.6277,61.6507,64600.0
2013-08-06 14:30:00,80.1,80.21,80.08,80.2,79800.0,61.643,61.7277,61.6277,61.72,79800.0
2013-08-06 14:35:00,80.17,80.19,80.14,80.14,9600.0,61.6969,61.7123,61.6738,61.6738,9600.0
2013-08-06 14:40:00,80.15,80.16,80.06,80.14,35600.0,61.6815,61.6892,61.6123,61.6738,35600.0
2013-08-06 14:45:00,80.17,80.2,80.06,80.08,19400.0,61.6969,61.72,61.6123,61.6277,19400.0
2013-08-06 14:50:00,80.08,80.1,80.04,80.08,13000.0,61.6277,61.643,61.5969,61.6277,13000.0
2013-08-06 14:55:00,80.06,80.06,80.0,80.0,12400.0,61.6123,61.6123,61.5661,61.5661,12400.0
2013-08-06 15:00:00,80.01,80.13,80.01,80.11,22400.0,61.5738,61.6661,61.5738,61.6507,22400.0
2013-08-06 15:05:00,80.11,80.16,80.08,80.1,23800.0,61.6507,61.6892,61.6277,61.643,23800.0
2013-08-06 15:10:00,80.07,80.17,80.07,80.11,17000.0,61.62,61.6969,61.62,61.6507,17000.0
2013-08-06 15:15:00,80.11,80.18,80.1,80.16,19000.0,61.6507,61.7046,61.643,61.6892,19000.0
2013-08-06 15:20:00,80.14,80.19,80.11,80.11,33000.0,61.6738,61.7123,61.6507,61.6507,33000.0
2013-08-06 15:25:00,80.13,80.17,80.07,80.07,32200.0,61.6661,61.6969,61.62,61.62,32200.0
2013-08-06 15:30:00,80.07,80.13,80.03,80.07,42000.0,61.62,61.6661,61.5892,61.62,42000.0
2013-08-06 15:35:00,80.07,80.19,80.06,80.18,31200.0,61.62,61.7123,61.6123,61.7046,31200.0
2013-08-06 15:40:00,80.18,80.2,80.11,80.12,76800.0,61.7046,61.72,61.6507,61.6584,76800.0
2013-08-06 15:45:00,80.12,80.16,80.09,80.1,31400.0,61.6584,61.6892,61.6354,61.643,31400.0
2013-08-06 15:50:00,80.1,80.1,80.04,80.08,66400.0,61.643,61.643,61.5969,61.6277,66400.0
2013-08-06 15:55:00,80.08,80.1,80.0,80.0,295800.0,61.6277,61.643,61.5661,61.5661,295800.0
2013-08-07 09:30:00,79.66,79.74,79.41,79.51,75400.0,61.3044,61.366,61.112,61.189,75400.0
2013-08-07 09:35:00,79.51,79.66,79.51,79.6,43800.0,61.189,61.3044,61.189,61.2583,43800.0
2013-08-07 09:40:00,79.61,79.63,79.48,79.63,39600.0,61.266,61.2813,61.1659,61.2813,39600.0
2013-08-07 09:45:00,79.59,79.83,79.58,79.73,42800.0,61.2506,61.4353,61.2429,61.3583,42800.0
2013-08-07 09:50:00,79.73,79.79,79.55,79.64,31200.0,61.3583,61.4045,61.2198,61.289,31200.0
2013-08-07 09:55:00,79.61,79.77,79.48,79.48,36800.0,61.266,61.3891,61.1659,61.1659,36800.0
2013-08-07 10:00:00,79.46,79.6,79.38,79.49,50600.0,61.1505,61.2583,61.089,61.1736,50600.0
2013-08-07 10:05:00,79.5,79.52,79.38,79.41,41600.0,61.1813,61.1967,61.089,61.112,41600.0
2013-08-07 10:10:00,79.42,79.52,79.39,79.42,46400.0,61.1197,61.1967,61.0967,61.1197,46400.0
2013-08-07 10:15:00,79.41,79.61,79.39,79.61,40600.0,61.112,61.266,61.0967,61.266,40600.0
2013-08-07 10:20:00,79.62,79.62,79.42,79.53,32800.0,61.2737,61.2737,61.1197,61.2044,32800.0
2013-08-07 10:25:00,79.51,79.54,79.44,79.44,18000.0,61.189,61.2121,61.1351,61.1351,18000.0
2013-08-07 10:30:00,79.45,79.49,79.34,79.47,41200.0,61.1428,61.1736,61.0582,61.1582,41200.0
2013-08-07 10:35:00,79.47,79.49,79.37,79.45,30400.0,61.1582,61.1736,61.0813,61.1428,30400.0
2013-08-07 10:40:00,79.45,79.48,79.4,79.46,22600.0,61.1428,61.1659,61.1043,61.1505,22600.0
2013-08-07 10:45:00,79.46,79.52,79.42,79.52,23400.0,61.1505,61.1967,61.1197,61.1967,23400.0
2013-08-07 10:50:00,79.52,79.63,79.46,79.47,49600.0,61.1967,61.2813,61.1505,61.1582,49600.0
2013-08-07 10:55:00,79.48,79.55,79.47,79.55,38000.0,61.1659,61.2198,61.1582,61.2198,38000.0
2013-08-07 11:00:00,79.55,79.57,79.4,79.42,30800.0,61.2198,61.2352,61.1043,61.1197,30800.0
2013-08-07 11:05:00,79.4,79.47,79.36,79.45,32200.0,61.1043,61.1582,61.0736,61.1428,32200.0
2013-08-07 11:10:00,79.42,79.64,79.42,79.64,47000.0,61.1197,61.289,61.1197,61.289,47000.0
2013-08-07 11:15:00,79.64,79.64,79.54,79.6,29800.0,61.289,61.289,61.2121,61.2583,29800.0
2013-08-07 11:20:00,79.58,79.61,79.56,79.6,23400.0,61.2429,61.266,61.2275,61.2583,23400.0
2013-08-07 11:25:00,79.61,79.67,79.54,79.6,41400.0,61.266,61.3121,61.2121,61.2583,41400.0
2013-08-07 11:30:00,79.6,79.63,79.56,79.61,24400.0,61.2583,61.2813,61.2275,61.266,24400.0
2013-08-07 11:35:00,79.59,79.64,79.46,79.46,35400.0,61.2506,61.289,61.1505,61.1505,35400.0
2013-08-07 11:40:00,79.46,79.51,79.44,79.44,14600.0,61.1505,61.189,61.1351,61.1351,14600.0
2013-08-07 11:45:00,79.42,79.45,79.38,79.44,15000.0,61.1197,61.1428,61.089,61.1351,15000.0
2013-08-07 11:50:00,79.47,79.54,79.42,79.53,25200.0,61.1582,61.2121,61.1197,61.2044,25200.0
2013-08-07 11:55:00,79.52,79.52,79.44,79.51,26800.0,61.1967,61.1967,61.1351,61.189,26800.0
2013-08-07 12:00:00,79.52,79.54,79.46,79.54,19400.0,61.1967,61.2121,61.1505,61.2121,19400.0
2013-08-07 12:05:00,79.54,79.64,79.52,79.61,24000.0,61.2121,61.289,61.1967,61.266,24000.0
2013-08-07 12:10:00,79.6,79.61,79.56,79.56,18400.0,61.2583,61.266,61.2275,61.2275,18400.0
2013-08-07 12:15:00,79.56,79.61,79.51,79.61,18200.0,61.2275,61.266,61.189,61.266,18200.0
2013-08-07 12:20:00,79.65,79.67,79.57,79.57,64200.0,61.2967,61.3121,61.2352,61.2352,64200.0
2013-08-07 12:25:00,79.57,79.58,79.54,79.54,9600.0,61.2352,61.2429,61.2121,61.2121,9600.0
2013-08-07 12:30:00,79.54,79.63,79.53,79.63,17800.0,61.2121,61.2813,61.2044,61.2813,17800.0
2013-08-07 12:35:00,79.63,79.72,79.61,79.68,19600.0,61.2813,61.3506,61.266,61.3198,19600.0
2013-08-07 12:40:00,79.67,79.73,79.67,79.69,32200.0,61.3121,61.3583,61.3121,61.3275,32200.0
2013-08-07 12:45:00,79.69,79.72,79.64,79.68,23400.0,61.3275,61.3506,61.289,61.3198,23400.0
2013-08-07 12:50:00,79.67,79.73,79.66,79.66,26600.0,61.3121,61.3583,61.3044,61.3044,26600.0
2013-08-07 12:55:00,79.69,79.69,79.64,79.64,24400.0,61.3275,61.3275,61.289,61.289,24400.0
2013-08-07 13:00:00,79.67,79.7,79.61,79.64,16600.0,61.3121,61.3352,61.266,61.289,16600.0
2013-08-07 13:05:00,79.64,79.69,79.6,79.64,23200.0,61.289,61.3275,61.2583,61.289,23200.0
2013-08-07 13:10:00,79.64,79.64,79.42,79.6,69000.0,61.289,61.289,61.1197,61.2583,69000.0
2013-08-07 13:15:00,79.6,79.63,79.56,79.59,23200.0,61.2583,61.2813,61.2275,61.2506,23200.0
2013-08-07 13:20:00,79.61,79.61,79.49,79.49,11600.0,61.266,61.266,61.1736,61.1736,11600.0
2013-08-07 13:25:00,79.49,79.51,79.44,79.49,11000.0,61.1736,61.189,61.1351,61.1736,11000.0
2013-08-07 13:30:00,79.5,79.52,79.49,79.51,6800.0,61.1813,61.1967,61.1736,61.189,6800.0
2013-08-07 13:35:00,79.52,79.58,79.51,79.57,12600.0,61.1967,61.2429,61.189,61.2352,12600.0
2013-08-07 13:40:00,79.56,79.57,79.48,79.48,13600.0,61.2275,61.2352,61.1659,61.1659,13600.0
2013-08-07 13:45:00,79.49,79.49,79.43,79.43,10400.0,61.1736,61.1736,61.1274,61.1274,10400.0
2013-08-07 13:50:00,79.44,79.46,79.42,79.42,12600.0,61.1351,61.1505,61.1197,61.1197,12600.0
2013-08-07 13:55:00,79.42,79.56,79.42,79.54,22800.0,61.1197,61.2275,61.1197,61.2121,22800.0
2013-08-07 14:00:00,79.55,79.55,79.46,79.52,13000.0,61.2198,61.2198,61.1505,61.1967,13000.0
2013-08-07 14:05:00,79.51,79.51,79.47,79.49,12600.0,61.189,61.189,61.1582,61.1736,12600.0
2013-08-07 14:10:00,79.48,79.54,79.46,79.51,10800.0,61.1659,61.2121,61.1505,61.189,10800.0
2013-08-07 14:15:00,79.52,79.54,79.41,79.42,24000.0,61.1967,61.2121,61.112,61.1197,24000.0
2013-08-07 14:20:00,79.42,79.42,79.35,79.36,10600.0,61.1197,61.1197,61.0659,61.0736,10600.0
2013-08-07 14:25:00,79.35,79.41,79.35,79.41,16600.0,61.0659,61.112,61.0659,61.112,16600.0
2013-08-07 14:30:00,79.41,79.48,79.37,79.43,37000.0,61.112,61.1659,61.0813,61.1274,37000.0
2013-08-07 14:35:00,79.41,79.44,79.35,79.39,16000.0,61.112,61.1351,61.0659,61.0967,16000.0
2013-08-07 14:40:00,79.39,79.49,79.39,79.45,26400.0,61.0967,61.1736,61.0967,61.1428,26400.0
2013-08-07 14:45:00,79.45,79.48,79.45,79.47,13000.0,61.1428,61.1659,61.1428,61.1582,13000.0
2013-08-07 14:50:00,79.48,79.54,79.47,79.52,40600.0,61.1659,61.2121,61.1582,61.1967,40600.0
2013-08-07 14:55:00,79.53,79.6,79.53,79.6,34800.0,61.2044,61.2583,61.2044,61.2583,34800.0
2013-08-07 15:00:00,79.6,79.66,79.58,79.65,47800.0,61.2583,61.3044,61.2429,61.2967,47800.0
2013-08-07 15:05:00,79.64,79.68,79.59,79.67,37200.0,61.289,61.3198,61.2506,61.3121,37200.0
2013-08-07 15:10:00,79.69,79.75,79.59,79.61,70000.0,61.3275,61.3737,61.2506,61.266,70000.0
2013-08-07 15:15:00,79.61,79.63,79.55,79.57,43400.0,61.266,61.2813,61.2198,61.2352,43400.0
2013-08-07 15:20:00,79.57,79.6,79.51,79.51,49200.0,61.2352,61.2583,61.189,61.189,49200.0
2013-08-07 15:25:00,79.52,79.57,79.49,79.49,52600.0,61.1967,61.2352,61.1736,61.1736,52600.0
2013-08-07 15:30:00,79.49,79.55,79.48,79.53,82400.0,61.1736,61.2198,61.1659,61.2044,82400.0
2013-08-07 15:35:00,79.52,79.6,79.52,79.59,97800.0,61.1967,61.2583,61.1967,61.2506,97800.0
2013-08-07 15:40:00,79.6,79.63,79.59,79.61,67800.0,61.2583,61.2813,61.2506,61.266,67800.0
2013-08-07 15:45:00,79.61,79.63,79.58,79.58,119800.0,61.266,61.2813,61.2429,61.2429,119800.0
2013-08-07 15:50:00,79.58,79.58,79.49,79.5,124200.0,61.2429,61.2429,61.1736,61.1813,124200.0
2013-08-07 15:55:00,79.5,79.58,79.5,79.55,183200.0,61.1813,61.2429,61.1813,61.2198,183200.0
2013-08-08 09:30:00,80.01,80.38,79.98,80.33,68200.0,61.5738,61.8585,61.5507,61.8201,68200.0
2013-08-08 09:35:00,80.31,80.5,80.25,80.27,51400.0,61.8047,61.9509,61.7585,61.7739,51400.0
2013-08-08 09:40:00,80.24,80.35,80.19,80.23,48200.0,61.7508,61.8354,61.7123,61.7431,48200.0
2013-08-08 09:45:00,80.25,80.25,80.08,80.21,29400.0,61.7585,61.7585,61.6277,61.7277,29400.0
2013-08-08 09:50:00,80.21,80.29,80.2,80.29,18600.0,61.7277,61.7893,61.72,61.7893,18600.0
2013-08-08 09:55:00,80.25,80.42,80.2,80.38,26400.0,61.7585,61.8893,61.72,61.8585,26400.0
2013-08-08 10:00:00,80.36,80.44,80.32,80.32,21600.0,61.8431,61.9047,61.8124,61.8124,21600.0
2013-08-08 10:05:00,80.36,80.49,80.36,80.47,62000.0,61.8431,61.9432,61.8431,61.9278,62000.0
2013-08-08 10:10:00,80.49,80.49,80.34,80.39,22000.0,61.9432,61.9432,61.8277,61.8662,22000.0
2013-08-08 10:15:00,80.39,80.48,80.34,80.45,11200.0,61.8662,61.9355,61.8277,61.9124,11200.0
2013-08-08 10:20:00,80.45,80.57,80.45,80.52,23400.0,61.9124,62.0048,61.9124,61.9663,23400.0
2013-08-08 10:25:00,80.49,80.53,80.46,80.52,25600.0,61.9432,61.974,61.9201,61.9663,25600.0
2013-08-08 10:30:00,80.53,80.53,80.27,80.27,23800.0,61.974,61.974,61.7739,61.7739,23800.0
2013-08-08 10:35:00,80.28,80.36,80.26,80.34,19800.0,61.7816,61.8431,61.7662,61.8277,19800.0
2013-08-08 10:40:00,80.37,80.37,80.21,80.27,59200.0,61.8508,61.8508,61.7277,61.7739,59200.0
2013-08-08 10:45:00,80.25,80.39,80.18,80.38,19000.0,61.7585,61.8662,61.7046,61.8585,19000.0
2013-08-08 10:50:00,80.36,80.41,80.33,80.33,11800.0,61.8431,61.8816,61.8201,61.8201,11800.0
2013-08-08 10:55:00,80.34,80.36,80.29,80.33,7600.0,61.8277,61.8431,61.7893,61.8201,7600.0
2013-08-08 11:00:00,80.34,80.35,80.29,80.35,21800.0,61.8277,61.8354,61.7893,61.8354,21800.0
2013-08-08 11:05:00,80.32,80.37,80.29,80.3,21800.0,61.8124,61.8508,61.7893,61.797,21800.0
2013-08-08 11:10:00,80.3,80.33,80.23,80.27,34600.0,61.797,61.8201,61.7431,61.7739,34600.0
2013-08-08 11:15:00,80.28,80.29,80.13,80.14,18600.0,61.7816,61.7893,61.6661,61.6738,18600.0
2013-08-08 11:20:00,80.17,80.28,80.13,80.13,25200.0,61.6969,61.7816,61.6661,61.6661,25200.0
2013-08-08 11:25:00,80.13,80.18,80.11,80.14,19200.0,61.6661,61.7046,61.6507,61.6738,19200.0
2013-08-08 11:30:00,80.19,80.19,80.08,80.16,17000.0,61.7123,61.7123,61.6277,61.6892,17000.0
2013-08-08 11:35:00,80.16,80.17,80.11,80.12,23200.0,61.6892,61.6969,61.6507,61.6584,23200.0
2013-08-08 11:40:00,80.14,80.22,80.11,80.2,66800.0,61.6738,61.7354,61.6507,61.72,66800.0
2013-08-08 11:45:00,80.18,80.24,80.16,80.22,12200.0,61.7046,61.7508,61.6892,61.7354,12200.0
2013-08-08 11:50:00,80.25,80.39,80.24,80.39,64400.0,61.7585,61.8662,61.7508,61.8662,64400.0
2013-08-08 11:55:00,80.39,80.4,80.24,80.25,47200.0,61.8662,61.8739,61.7508,61.7585,47200.0
2013-08-08 12:00:00,80.28,80.36,80.25,80.32,29400.0,61.7816,61.8431,61.7585,61.8124,29400.0
2013-08-08 12:05:00,80.35,80.37,80.27,80.27,9000.0,61.8354,61.8508,61.7739,61.7739,9000.0
2013-08-08 12:10:00,80.29,80.45,80.28,80.43,5000.0,61.7893,61.9124,61.7816,61.897,5000.0
2013-08-08 12:15:00,80.43,80.56,80.43,80.55,23600.0,61.897,61.9971,61.897,61.9894,23600.0
2013-08-08 12:20:00,80.54,80.64,80.49,80.49,18000.0,61.9817,62.0586,61.9432,61.9432,18000.0
2013-08-08 12:25:00,80.46,80.61,80.46,80.6,13600.0,61.9201,62.0355,61.9201,62.0278,13600.0
2013-08-08 12:30:00,80.63,80.66,80.58,80.64,14800.0,62.0509,62.074,62.0124,62.0586,14800.0
2013-08-08 12:35:00,80.65,80.72,80.65,80.7,30800.0,62.0663,62.1202,62.0663,62.1048,30800.0
2013-08-08 12:40:00,80.71,80.76,80.7,80.76,20600.0,62.1125,62.151,62.1048,62.151,20600.0
2013-08-08 12:45:00,80.72,80.79,80.67,80.7,47600.0,62.1202,62.1741,62.0817,62.1048,47600.0
2013-08-08 12:50:00,80.69,80.73,80.67,80.73,11200.0,62.0971,62.1279,62.0817,62.1279,11200.0
2013-08-08 12:55:00,80.71,80.72,80.69,80.72,22800.0,62.1125,62.1202,62.0971,62.1202,22800.0
2013-08-08 13:00:00,80.73,80.81,80.67,80.81,39800.0,62.1279,62.1894,62.0817,62.1894,39800.0
2013-08-08 13:05:00,80.82,80.85,80.71,80.71,13200.0,62.1971,62.2202,62.1125,62.1125,13200.0
2013-08-08 13:10:00,80.7,80.79,80.7,80.79,11800.0,62.1048,62.1741,62.1048,62.1741,11800.0
2013-08-08 13:15:00,80.75,80.76,80.7,80.72,12400.0,62.1433,62.151,62.1048,62.1202,12400.0
2013-08-08 13:20:00,80.7,80.78,80.7,80.78,7200.0,62.1048,62.1664,62.1048,62.1664,7200.0
2013-08-08 13:25:00,80.75,80.77,80.73,80.77,6800.0,62.1433,62.1587,62.1279,62.1587,6800.0
2013-08-08 13:30:00,80.78,80.78,80.7,80.7,22400.0,62.1664,62.1664,62.1048,62.1048,22400.0
2013-08-08 13:35:00,80.7,80.75,80.69,80.69,5200.0,62.1048,62.1433,62.0971,62.0971,5200.0
2013-08-08 13:40:00,80.66,80.68,80.56,80.58,32200.0,62.074,62.0894,61.9971,62.0124,32200.0
2013-08-08 13:45:00,80.57,80.61,80.54,80.58,19800.0,62.0048,62.0355,61.9817,62.0124,19800.0
2013-08-08 13:50:00,80.55,80.61,80.54,80.58,24000.0,61.9894,62.0355,61.9817,62.0124,24000.0
2013-08-08 13:55:00,80.59,80.64,80.57,80.6,29600.0,62.0201,62.0586,62.0048,62.0278,29600.0
2013-08-08 14:00:00,80.6,80.66,80.53,80.57,19400.0,62.0278,62.074,61.974,62.0048,19400.0
2013-08-08 14:05:00,80.57,80.57,80.46,80.49,8600.0,62.0048,62.0048,61.9201,61.9432,8600.0
2013-08-08 14:10:00,80.49,80.53,80.47,80.51,14600.0,61.9432,61.974,61.9278,61.9586,14600.0
2013-08-08 14:15:00,80.52,80.52,80.47,80.48,8200.0,61.9663,61.9663,61.9278,61.9355,8200.0
2013-08-08 14:20:00,80.47,80.56,80.47,80.54,12600.0,61.9278,61.9971,61.9278,61.9817,12600.0
2013-08-08 14:25:00,80.53,80.56,80.5,80.52,18600.0,61.974,61.9971,61.9509,61.9663,18600.0
2013-08-08 14:30:00,80.55,80.56,80.49,80.49,9400.0,61.9894,61.9971,61.9432,61.9432,9400.0
2013-08-08 14:35:00,80.47,80.52,80.47,80.51,6600.0,61.9278,61.9663,61.9278,61.9586,6600.0
2013-08-08 14:40:00,80.5,80.57,80.5,80.55,16200.0,61.9509,62.0048,61.9509,61.9894,16200.0
2013-08-08 14:45:00,80.57,80.58,80.54,80.54,10800.0,62.0048,62.0124,61.9817,61.9817,10800.0
2013-08-08 14:50:00,80.55,80.55,80.49,80.51,20800.0,61.9894,61.9894,61.9432,61.9586,20800.0
2013-08-08 14:55:00,80.52,80.56,80.48,80.55,20000.0,61.9663,61.9971,61.9355,61.9894,20000.0
2013-08-08 15:00:00,80.55,80.58,80.49,80.49,17800.0,61.9894,62.0124,61.9432,61.9432,17800.0
2013-08-08 15:05:00,80.5,80.51,80.42,80.48,28400.0,61.9509,61.9586,61.8893,61.9355,28400.0
2013-08-08 15:10:00,80.5,80.5,80.42,80.45,14400.0,61.9509,61.9509,61.8893,61.9124,14400.0
2013-08-08 15:15:00,80.46,80.49,80.36,80.38,25200.0,61.9201,61.9432,61.8431,61.8585,25200.0
2013-08-08 15:20:00,80.39,80.43,80.36,80.43,18000.0,61.8662,61.897,61.8431,61.897,18000.0
2013-08-08 15:25:00,80.41,80.43,80.39,80.4,21800.0,61.8816,61.897,61.8662,61.8739,21800.0
2013-08-08 15:30:00,80.45,80.45,80.39,80.42,80000.0,61.9124,61.9124,61.8662,61.8893,80000.0
2013-08-08 15:35:00,80.41,80.41,80.33,80.39,28400.0,61.8816,61.8816,61.8201,61.8662,28400.0
2013-08-08 15:40:00,80.41,80.42,80.39,80.42,37600.0,61.8816,61.8893,61.8662,61.8893,37600.0
2013-08-08 15:45:00,80.42,80.42,80.33,80.39,35600.0,61.8893,61.8893,61.8201,61.8662,35600.0
2013-08-08 15:50:00,80.39,80.4,80.29,80.31,38000.0,61.8662,61.8739,61.7893,61.8047,38000.0
2013-08-08 15:55:00,80.31,80.33,80.26,80.29,157600.0,61.8047,61.8201,61.7662,61.7893,157600.0
2013-08-09 09:30:00,80.24,80.25,79.93,80.03,72400.0,61.7508,61.7585,61.5122,61.5892,72400.0
2013-08-09 09:35:00,80.05,80.21,80.05,80.2,21800.0,61.6046,61.7277,61.6046,61.72,21800.0
2013-08-09 09:40:00,80.17,80.28,80.13,80.24,43200.0,61.6969,61.7816,61.6661,61.7508,43200.0
2013-08-09 09:45:00,80.24,80.25,80.15,80.2,9600.0,61.7508,61.7585,61.6815,61.72,9600.0
2013-08-09 09:50:00,80.2,80.24,80.04,80.08,56000.0,61.72,61.7508,61.5969,61.6277,56000.0
2013-08-09 09:55:00,80.06,80.08,80.01,80.08,21800.0,61.6123,61.6277,61.5738,61.6277,21800.0
2013-08-09 10:00:00,80.08,80.11,80.0,80.1,41000.0,61.6277,61.6507,61.5661,61.643,41000.0
2013-08-09 10:05:00,80.06,80.09,79.77,79.92,65200.0,61.6123,61.6354,61.3891,61.5045,65200.0
2013-08-09 10:10:00,79.98,79.98,79.75,79.91,45400.0,61.5507,61.5507,61.3737,61.4968,45400.0
2013-08-09 10:15:00,79.92,79.95,79.8,79.82,28000.0,61.5045,61.5276,61.4122,61.4276,28000.0
2013-08-09 10:20:00,79.79,79.81,79.7,79.76,55200.0,61.4045,61.4199,61.3352,61.3814,55200.0
2013-08-09 10:25:00,79.76,79.86,79.73,79.8,45800.0,61.3814,61.4584,61.3583,61.4122,45800.0
2013-08-09 10:30:00,79.83,79.86,79.77,79.8,10200.0,61.4353,61.4584,61.3891,61.4122,10200.0
2013-08-09 10:35:00,79.76,79.85,79.73,79.77,22600.0,61.3814,61.4507,61.3583,61.3891,22600.0
2013-08-09 10:40:00,79.75,79.85,79.75,79.83,38200.0,61.3737,61.4507,61.3737,61.4353,38200.0
2013-08-09 10:45:00,79.83,79.89,79.78,79.78,20000.0,61.4353,61.4814,61.3968,61.3968,20000.0
2013-08-09 10:50:00,79.83,79.83,79.63,79.69,36400.0,61.4353,61.4353,61.2813,61.3275,36400.0
2013-08-09 10:55:00,79.7,79.71,79.58,79.7,16000.0,61.3352,61.3429,61.2429,61.3352,16000.0
2013-08-09 11:00:00,79.66,79.69,79.58,79.67,47400.0,61.3044,61.3275,61.2429,61.3121,47400.0
2013-08-09 11:05:00,79.64,79.67,79.6,79.64,94200.0,61.289,61.3121,61.2583,61.289,94200.0
2013-08-09 11:10:00,79.63,79.75,79.6,79.67,59200.0,61.2813,61.3737,61.2583,61.3121,59200.0
2013-08-09 11:15:00,79.7,79.7,79.55,79.57,27400.0,61.3352,61.3352,61.2198,61.2352,27400.0
2013-08-09 11:20:00,79.56,79.58,79.52,79.53,24800.0,61.2275,61.2429,61.1967,61.2044,24800.0
2013-08-09 11:25:00,79.52,79.52,79.42,79.45,70200.0,61.1967,61.1967,61.1197,61.1428,70200.0
2013-08-09 11:30:00,79.42,79.43,79.32,79.35,39000.0,61.1197,61.1274,61.0428,61.0659,39000.0
2013-08-09 11:35:00,79.35,79.42,79.31,79.39,19200.0,61.0659,61.1197,61.0351,61.0967,19200.0
2013-08-09 11:40:00,79.39,79.45,79.36,79.36,26400.0,61.0967,61.1428,61.0736,61.0736,26400.0
2013-08-09 11:45:00,79.36,79.49,79.36,79.45,37000.0,61.0736,61.1736,61.0736,61.1428,37000.0
2013-08-09 11:50:00,79.45,79.5,79.4,79.5,18600.0,61.1428,61.1813,61.1043,61.1813,18600.0
2013-08-09 11:55:00,79.48,79.55,79.44,79.44,42200.0,61.1659,61.2198,61.1351,61.1351,42200.0
2013-08-09 12:00:00,79.44,79.49,79.42,79.45,9400.0,61.1351,61.1736,61.1197,61.1428,9400.0
2013-08-09 12:05:00,79.44,79.45,79.38,79.44,14200.0,61.1351,61.1428,61.089,61.1351,14200.0
2013-08-09 12:10:00,79.49,79.61,79.47,79.54,48200.0,61.1736,61.266,61.1582,61.2121,48200.0
2013-08-09 12:15:00,79.59,79.64,79.57,79.57,14600.0,61.2506,61.289,61.2352,61.2352,14600.0
2013-08-09 12:20:00,79.58,79.65,79.56,79.56,34800.0,61.2429,61.2967,61.2275,61.2275,34800.0
2013-08-09 12:25:00,79.58,79.64,79.56,79.6,25400.0,61.2429,61.289,61.2275,61.2583,25400.0
2013-08-09 12:30:00,79.62,79.73,79.6,79.73,34000.0,61.2737,61.3583,61.2583,61.3583,34000.0
2013-08-09 12:35:00,79.7,79.83,79.7,79.82,20400.0,61.3352,61.4353,61.3352,61.4276,20400.0
2013-08-09 12:40:00,79.83,79.83,79.8,79.8,6200.0,61.4353,61.4353,61.4122,61.4122,6200.0
2013-08-09 12:45:00,79.81,79.81,79.76,79.76,4800.0,61.4199,61.4199,61.3814,61.3814,4800.0
2013-08-09 12:50:00,79.78,79.83,79.78,79.78,9800.0,61.3968,61.4353,61.3968,61.3968,9800.0
2013-08-09 12:55:00,79.79,79.83,79.7,79.7,14800.0,61.4045,61.4353,61.3352,61.3352,14800.0
2013-08-09 13:00:00,79.74,79.76,79.7,79.72,18000.0,61.366,61.3814,61.3352,61.3506,18000.0
2013-08-09 13:05:00,79.72,79.72,79.62,79.69,14200.0,61.3506,61.3506,61.2737,61.3275,14200.0
2013-08-09 13:10:00,79.69,79.71,79.67,79.69,5000.0,61.3275,61.3429,61.3121,61.3275,5000.0
2013-08-09 13:15:00,79.69,79.71,79.67,79.71,20000.0,61.3275,61.3429,61.3121,61.3429,20000.0
2013-08-09 13:20:00,79.75,79.81,79.73,79.81,18000.0,61.3737,61.4199,61.3583,61.4199,18000.0
2013-08-09 13:25:00,79.83,79.91,79.83,79.88,9400.0,61.4353,61.4968,61.4353,61.4737,9400.0
2013-08-09 13:30:00,79.88,79.94,79.88,79.91,14600.0,61.4737,61.5199,61.4737,61.4968,14600.0
2013-08-09 13:35:00,79.92,79.96,79.92,79.95,13000.0,61.5045,61.5353,61.5045,61.5276,13000.0
2013-08-09 13:40:00,79.95,79.98,79.95,79.97,14400.0,61.5276,61.5507,61.5276,61.543,14400.0
2013-08-09 13:45:00,79.98,79.98,79.84,79.84,7600.0,61.5507,61.5507,61.443,61.443,7600.0
2013-08-09 13:50:00,79.85,79.92,79.85,79.92,14000.0,61.4507,61.5045,61.4507,61.5045,14000.0
2013-08-09 13:55:00,79.94,79.94,79.83,79.83,19200.0,61.5199,61.5199,61.4353,61.4353,19200.0
2013-08-09 14:00:00,79.82,79.91,79.76,79.89,17000.0,61.4276,61.4968,61.3814,61.4814,17000.0
2013-08-09 14:05:00,79.9,79.9,79.81,79.85,24800.0,61.4891,61.4891,61.4199,61.4507,24800.0
2013-08-09 14:10:00,79.85,79.89,79.83,79.89,8000.0,61.4507,61.4814,61.4353,61.4814,8000.0
2013-08-09 14:15:00,79.89,79.95,79.86,79.91,22600.0,61.4814,61.5276,61.4584,61.4968,22600.0
2013-08-09 14:20:00,79.94,80.0,79.91,79.97,39400.0,61.5199,61.5661,61.4968,61.543,39400.0
2013-08-09 14:25:00,79.96,79.98,79.89,79.98,16200.0,61.5353,61.5507,61.4814,61.5507,16200.0
2013-08-09 14:30:00,79.99,80.04,79.98,80.0,8600.0,61.5584,61.5969,61.5507,61.5661,8600.0
2013-08-09 14:35:00,80.0,80.0,79.87,79.88,12400.0,61.5661,61.5661,61.466,61.4737,12400.0
2013-08-09 14:40:00,79.89,79.98,79.89,79.96,10600.0,61.4814,61.5507,61.4814,61.5353,10600.0
2013-08-09 14:45:00,79.94,80.01,79.88,80.0,13000.0,61.5199,61.5738,61.4737,61.5661,13000.0
2013-08-09 14:50:00,80.0,80.03,79.96,79.96,10400.0,61.5661,61.5892,61.5353,61.5353,10400.0
2013-08-09 14:55:00,79.99,80.03,79.91,80.03,25400.0,61.5584,61.5892,61.4968,61.5892,25400.0
2013-08-09 15:00:00,80.04,80.06,79.96,80.04,25400.0,61.5969,61.6123,61.5353,61.5969,25400.0
2013-08-09 15:05:00,80.06,80.08,79.98,80.02,14800.0,61.6123,61.6277,61.5507,61.5815,14800.0
2013-08-09 15:10:00,80.04,80.04,79.98,80.0,21400.0,61.5969,61.5969,61.5507,61.5661,21400.0
2013-08-09 15:15:00,80.0,80.02,79.98,80.01,14000.0,61.5661,61.5815,61.5507,61.5738,14000.0
2013-08-09 15:20:00,80.02,80.05,79.98,80.01,21000.0,61.5815,61.6046,61.5507,61.5738,21000.0
2013-08-09 15:25:00,80.02,80.05,79.95,79.98,16000.0,61.5815,61.6046,61.5276,61.5507,16000.0
2013-08-09 15:30:00,80.0,80.0,79.92,79.97,59600.0,61.5661,61.5661,61.5045,61.543,59600.0
2013-08-09 15:35:00,79.97,80.0,79.94,79.95,36400.0,61.543,61.5661,61.5199,61.5276,36400.0
2013-08-09 15:40:00,79.95,79.99,79.91,79.92,38400.0,61.5276,61.5584,61.4968,61.5045,38400.0
2013-08-09 15:45:00,79.91,79.94,79.83,79.85,93200.0,61.4968,61.5199,61.4353,61.4507,93200.0
2013-08-09 15:50:00,79.85,79.9,79.82,79.82,90400.0,61.4507,61.4891,61.4276,61.4276,90400.0
2013-08-09 15:55:00,79.82,79.94,79.81,79.89,93400.0,61.4276,61.5199,61.4199,61.4814,93400.0
2013-08-12 09:30:00,79.45,79.61,79.42,79.5,49400.0,61.1428,61.266,61.1197,61.1813,49400.0
2013-08-12 09:35:00,79.54,79.72,79.48,79.66,27600.0,61.2121,61.3506,61.1659,61.3044,27600.0
2013-08-12 09:40:00,79.7,79.75,79.64,79.72,31000.0,61.3352,61.3737,61.289,61.3506,31000.0
2013-08-12 09:45:00,79.74,79.74,79.6,79.66,17400.0,61.366,61.366,61.2583,61.3044,17400.0
2013-08-12 09:50:00,79.67,79.97,79.67,79.85,21800.0,61.3121,61.543,61.3121,61.4507,21800.0
2013-08-12 09:55:00,79.81,79.89,79.76,79.83,44000.0,61.4199,61.4814,61.3814,61.4353,44000.0
2013-08-12 10:00:00,79.83,79.98,79.82,79.93,9000.0,61.4353,61.5507,61.4276,61.5122,9000.0
2013-08-12 10:05:00,79.85,79.97,79.85,79.92,7200.0,61.4507,61.543,61.4507,61.5045,7200.0
2013-08-12 10:10:00,79.94,79.95,79.85,79.86,49600.0,61.5199,61.5276,61.4507,61.4584,49600.0
2013-08-12 10:15:00,79.92,79.92,79.68,79.7,16400.0,61.5045,61.5045,61.3198,61.3352,16400.0
2013-08-12 10:20:00,79.72,79.74,79.55,79.58,37600.0,61.3506,61.366,61.2198,61.2429,37600.0
2013-08-12 10:25:00,79.6,79.66,79.49,79.52,13000.0,61.2583,61.3044,61.1736,61.1967,13000.0
2013-08-12 10:30:00,79.5,79.52,79.45,79.52,17800.0,61.1813,61.1967,61.1428,61.1967,17800.0
2013-08-12 10:35:00,79.5,79.55,79.45,79.47,21800.0,61.1813,61.2198,61.1428,61.1582,21800.0
2013-08-12 10:40:00,79.52,79.53,79.39,79.41,26800.0,61.1967,61.2044,61.0967,61.112,26800.0
2013-08-12 10:45:00,79.39,79.46,79.32,79.43,38800.0,61.0967,61.1505,61.0428,61.1274,38800.0
2013-08-12 10:50:00,79.42,79.49,79.39,79.42,10400.0,61.1197,61.1736,61.0967,61.1197,10400.0
2013-08-12 10:55:00,79.42,79.52,79.4,79.47,22400.0,61.1197,61.1967,61.1043,61.1582,22400.0
2013-08-12 11:00:00,79.46,79.57,79.45,79.52,45000.0,61.1505,61.2352,61.1428,61.1967,45000.0
2013-08-12 11:05:00,79.52,79.55,79.47,79.5,11000.0,61.1967,61.2198,61.1582,61.1813,11000.0
2013-08-12 11:10:00,79.5,79.52,79.45,79.46,11800.0,61.1813,61.1967,61.1428,61.1505,11800.0
2013-08-12 11:15:00,79.45,79.7,79.45,79.67,22800.0,61.1428,61.3352,61.1428,61.3121,22800.0
2013-08-12 11:20:00,79.67,79.75,79.65,79.65,12200.0,61.3121,61.3737,61.2967,61.2967,12200.0
2013-08-12 11:25:00,79.62,79.72,79.61,79.68,31800.0,61.2737,61.3506,61.266,61.3198,31800.0
2013-08-12 11:30:00,79.67,79.72,79.65,79.7,26800.0,61.3121,61.3506,61.2967,61.3352,26800.0
2013-08-12 11:35:00,79.7,79.75,79.66,79.71,19000.0,61.3352,61.3737,61.3044,61.3429,19000.0
2013-08-12 11:40:00,79.7,79.73,79.68,79.68,4400.0,61.3352,61.3583,61.3198,61.3198,4400.0
2013-08-12 11:45:00,79.68,79.74,79.67,79.69,15000.0,61.3198,61.366,61.3121,61.3275,15000.0
2013-08-12 11:50:00,79.67,79.67,79.58,79.62,5800.0,61.3121,61.3121,61.2429,61.2737,5800.0
2013-08-12 11:55:00,79.61,79.61,79.59,79.59,2400.0,61.266,61.266,61.2506,61.2506,2400.0
2013-08-12 12:00:00,79.6,79.66,79.6,79.65,23400.0,61.2583,61.3044,61.2583,61.2967,23400.0
2013-08-12 12:05:00,79.64,79.69,79.64,79.68,4200.0,61.289,61.3275,61.289,61.3198,4200.0
2013-08-12 12:10:00,79.64,79.66,79.6,79.64,3000.0,61.289,61.3044,61.2583,61.289,3000.0
2013-08-12 12:15:00,79.67,79.68,79.64,79.67,3400.0,61.3121,61.3198,61.289,61.3121,3400.0
2013-08-12 12:20:00,79.67,79.68,79.65,79.65,4400.0,61.3121,61.3198,61.2967,61.2967,4400.0
2013-08-12 12:25:00,79.65,79.67,79.57,79.57,1800.0,61.2967,61.3121,61.2352,61.2352,1800.0
2013-08-12 12:30:00,79.56,79.59,79.51,79.58,10800.0,61.2275,61.2506,61.189,61.2429,10800.0
2013-08-12 12:35:00,79.6,79.6,79.49,79.51,19400.0,61.2583,61.2583,61.1736,61.189,19400.0
2013-08-12 12:40:00,79.51,79.63,79.5,79.55,30400.0,61.189,61.2813,61.1813,61.2198,30400.0
2013-08-12 12:45:00,79.57,79.61,79.55,79.58,10600.0,61.2352,61.266,61.2198,61.2429,10600.0
2013-08-12 12:50:00,79.6,79.6,79.54,79.58,6400.0,61.2583,61.2583,61.2121,61.2429,6400.0
2013-08-12 12:55:00,79.6,79.63,79.56,79.61,4000.0,61.2583,61.2813,61.2275,61.266,4000.0
2013-08-12 13:00:00,79.61,79.71,79.61,79.61,8400.0,61.266,61.3429,61.266,61.266,8400.0
2013-08-12 13:05:00,79.61,79.61,79.55,79.55,2000.0,61.266,61.266,61.2198,61.2198,2000.0
2013-08-12 13:10:00,79.53,79.58,79.52,79.56,10800.0,61.2044,61.2429,61.1967,61.2275,10800.0
2013-08-12 13:15:00,79.55,79.61,79.5,79.57,7800.0,61.2198,61.266,61.1813,61.2352,7800.0
2013-08-12 13:20:00,79.57,79.59,79.54,79.56,2800.0,61.2352,61.2506,61.2121,61.2275,2800.0
2013-08-12 13:25:00,79.54,79.56,79.52,79.55,3200.0,61.2121,61.2275,61.1967,61.2198,3200.0
2013-08-12 13:30:00,79.56,79.61,79.56,79.6,12000.0,61.2275,61.266,61.2275,61.2583,12000.0
2013-08-12 13:35:00,79.61,79.64,79.58,79.6,14200.0,61.266,61.289,61.2429,61.2583,14200.0
2013-08-12 13:40:00,79.61,79.63,79.54,79.57,7000.0,61.266,61.2813,61.2121,61.2352,7000.0
2013-08-12 13:45:00,79.57,79.57,79.43,79.44,16200.0,61.2352,61.2352,61.1274,61.1351,16200.0
2013-08-12 13:50:00,79.44,79.45,79.35,79.36,15000.0,61.1351,61.1428,61.0659,61.0736,15000.0
2013-08-12 13:55:00,79.39,79.45,79.39,79.45,10200.0,61.0967,61.1428,61.0967,61.1428,10200.0
2013-08-12 14:00:00,79.44,79.48,79.41,79.47,17400.0,61.1351,61.1659,61.112,61.1582,17400.0
2013-08-12 14:05:00,79.44,79.55,79.44,79.5,12800.0,61.1351,61.2198,61.1351,61.1813,12800.0
2013-08-12 14:10:00,79.52,79.54,79.49,79.52,11600.0,61.1967,61.2121,61.1736,61.1967,11600.0
2013-08-12 14:15:00,79.51,79.51,79.4,79.4,25200.0,61.189,61.189,61.1043,61.1043,25200.0
2013-08-12 14:20:00,79.43,79.43,79.36,79.39,23000.0,61.1274,61.1274,61.0736,61.0967,23000.0
2013-08-12 14:25:00,79.39,79.39,79.31,79.32,22000.0,61.0967,61.0967,61.0351,61.0428,22000.0
2013-08-12 14:30:00,79.34,79.36,79.3,79.36,29400.0,61.0582,61.0736,61.0274,61.0736,29400.0
2013-08-12 14:35:00,79.36,79.42,79.35,79.41,17200.0,61.0736,61.1197,61.0659,61.112,17200.0
2013-08-12 14:40:00,79.41,79.43,79.37,79.42,28000.0,61.112,61.1274,61.0813,61.1197,28000.0
2013-08-12 14:45:00,79.43,79.45,79.41,79.42,11400.0,61.1274,61.1428,61.112,61.1197,11400.0
2013-08-12 14:50:00,79.42,79.42,79.39,79.39,5200.0,61.1197,61.1197,61.0967,61.0967,5200.0
2013-08-12 14:55:00,79.41,79.49,79.4,79.46,27600.0,61.112,61.1736,61.1043,61.1505,27600.0
2013-08-12 15:00:00,79.49,79.49,79.42,79.45,14800.0,61.1736,61.1736,61.1197,61.1428,14800.0
2013-08-12 15:05:00,79.42,79.48,79.42,79.45,13200.0,61.1197,61.1659,61.1197,61.1428,13200.0
2013-08-12 15:10:00,79.46,79.57,79.46,79.54,16000.0,61.1505,61.2352,61.1505,61.2121,16000.0
2013-08-12 15:15:00,79.56,79.58,79.55,79.57,12600.0,61.2275,61.2429,61.2198,61.2352,12600.0
2013-08-12 15:20:00,79.58,79.64,79.57,79.6,25000.0,61.2429,61.289,61.2352,61.2583,25000.0
2013-08-12 15:25:00,79.61,79.64,79.59,79.61,17200.0,61.266,61.289,61.2506,61.266,17200.0
2013-08-12 15:30:00,79.61,79.66,79.56,79.58,13000.0,61.266,61.3044,61.2275,61.2429,13000.0
2013-08-12 15:35:00,79.61,79.64,79.59,79.6,21000.0,61.266,61.289,61.2506,61.2583,21000.0
2013-08-12 15:40:00,79.6,79.64,79.57,79.61,22000.0,61.2583,61.289,61.2352,61.266,22000.0
2013-08-12 15:45:00,79.63,79.69,79.62,79.63,30800.0,61.2813,61.3275,61.2737,61.2813,30800.0
2013-08-12 15:50:00,79.61,79.65,79.58,79.59,34800.0,61.266,61.2967,61.2429,61.2506,34800.0
2013-08-12 15:55:00,79.6,79.63,79.54,79.59,98200.0,61.2583,61.2813,61.2121,61.2506,98200.0
2013-08-13 09:30:00,79.6,79.93,79.6,79.89,36200.0,61.2583,61.5122,61.2583,61.4814,36200.0
2013-08-13 09:35:00,79.95,80.11,79.89,79.89,22400.0,61.5276,61.6507,61.4814,61.4814,22400.0
2013-08-13 09:40:00,79.85,79.86,79.67,79.73,27200.0,61.4507,61.4584,61.3121,61.3583,27200.0
2013-08-13 09:45:00,79.78,79.78,79.57,79.73,8800.0,61.3968,61.3968,61.2352,61.3583,8800.0
2013-08-13 09:50:00,79.78,79.84,79.65,79.68,13600.0,61.3968,61.443,61.2967,61.3198,13600.0
2013-08-13 09:55:00,79.62,79.83,79.62,79.83,11200.0,61.2737,61.4353,61.2737,61.4353,11200.0
2013-08-13 10:00:00,79.83,79.85,79.56,79.56,52600.0,61.4353,61.4507,61.2275,61.2275,52600.0
2013-08-13 10:05:00,79.52,79.55,79.39,79.55,13600.0,61.1967,61.2198,61.0967,61.2198,13600.0
2013-08-13 10:10:00,79.5,79.61,79.47,79.47,13200.0,61.1813,61.266,61.1582,61.1582,13200.0
2013-08-13 10:15:00,79.54,79.56,79.36,79.46,18000.0,61.2121,61.2275,61.0736,61.1505,18000.0
2013-08-13 10:20:00,79.45,79.65,79.42,79.46,19000.0,61.1428,61.2967,61.1197,61.1505,19000.0
2013-08-13 10:25:00,79.46,79.63,79.45,79.61,13000.0,61.1505,61.2813,61.1428,61.266,13000.0
2013-08-13 10:30:00,79.57,79.58,79.47,79.55,26000.0,61.2352,61.2429,61.1582,61.2198,26000.0
2013-08-13 10:35:00,79.52,79.58,79.41,79.58,66200.0,61.1967,61.2429,61.112,61.2429,66200.0
2013-08-13 10:40:00,79.59,79.67,79.58,79.67,7200.0,61.2506,61.3121,61.2429,61.3121,7200.0
2013-08-13 10:45:00,79.64,79.64,79.57,79.61,8200.0,61.289,61.289,61.2352,61.266,8200.0
2013-08-13 10:50:00,79.61,79.64,79.45,79.45,13000.0,61.266,61.289,61.1428,61.1428,13000.0
2013-08-13 10:55:00,79.46,79.58,79.43,79.58,14000.0,61.1505,61.2429,61.1274,61.2429,14000.0
2013-08-13 11:00:00,79.58,79.81,79.56,79.78,10400.0,61.2429,61.4199,61.2275,61.3968,10400.0
2013-08-13 11:05:00,79.78,79.79,79.67,79.72,6800.0,61.3968,61.4045,61.3121,61.3506,6800.0
2013-08-13 11:10:00,79.78,79.81,79.71,79.71,8200.0,61.3968,61.4199,61.3429,61.3429,8200.0
2013-08-13 11:15:00,79.71,79.8,79.6,79.8,21000.0,61.3429,61.4122,61.2583,61.4122,21000.0
2013-08-13 11:20:00,79.79,79.86,79.73,79.81,19800.0,61.4045,61.4584,61.3583,61.4199,19800.0
2013-08-13 11:25:00,79.8,79.86,79.8,79.84,24200.0,61.4122,61.4584,61.4122,61.443,24200.0
2013-08-13 11:30:00,79.84,79.92,79.8,79.8,15600.0,61.443,61.5045,61.4122,61.4122,15600.0
2013-08-13 11:35:00,79.8,79.8,79.75,79.8,8400.0,61.4122,61.4122,61.3737,61.4122,8400.0
2013-08-13 11:40:00,79.77,79.83,79.73,79.76,9800.0,61.3891,61.4353,61.3583,61.3814,9800.0
2013-08-13 11:45:00,79.75,79.83,79.75,79.79,18200.0,61.3737,61.4353,61.3737,61.4045,18200.0
2013-08-13 11:50:00,79.8,79.81,79.7,79.73,35200.0,61.4122,61.4199,61.3352,61.3583,35200.0
2013-08-13 11:55:00,79.74,79.81,79.72,79.81,8200.0,61.366,61.4199,61.3506,61.4199,8200.0
2013-08-13 12:00:00,79.79,79.81,79.71,79.8,15200.0,61.4045,61.4199,61.3429,61.4122,15200.0
2013-08-13 12:05:00,79.81,79.83,79.75,79.83,10400.0,61.4199,61.4353,61.3737,61.4353,10400.0
2013-08-13 12:10:00,79.83,79.95,79.83,79.94,10200.0,61.4353,61.5276,61.4353,61.5199,10200.0
2013-08-13 12:15:00,79.95,80.05,79.9,80.05,19600.0,61.5276,61.6046,61.4891,61.6046,19600.0
2013-08-13 12:20:00,80.04,80.08,80.04,80.08,19200.0,61.5969,61.6277,61.5969,61.6277,19200.0
2013-08-13 12:25:00,80.08,80.24,80.08,80.24,18600.0,61.6277,61.7508,61.6277,61.7508,18600.0
2013-08-13 12:30:00,80.25,80.33,80.25,80.28,24400.0,61.7585,61.8201,61.7585,61.7816,24400.0
2013-08-13 12:35:00,80.28,80.29,80.17,80.17,23200.0,61.7816,61.7893,61.6969,61.6969,23200.0
2013-08-13 12:40:00,80.19,80.24,80.17,80.23,10400.0,61.7123,61.7508,61.6969,61.7431,10400.0
2013-08-13 12:45:00,80.24,80.3,80.23,80.28,12600.0,61.7508,61.797,61.7431,61.7816,12600.0
2013-08-13 12:50:00,80.29,80.42,80.28,80.34,34000.0,61.7893,61.8893,61.7816,61.8277,34000.0
2013-08-13 12:55:00,80.34,80.39,80.29,80.31,28200.0,61.8277,61.8662,61.7893,61.8047,28200.0
2013-08-13 13:00:00,80.31,80.35,80.28,80.33,16400.0,61.8047,61.8354,61.7816,61.8201,16400.0
2013-08-13 13:05:00,80.33,80.41,80.32,80.41,19000.0,61.8201,61.8816,61.8124,61.8816,19000.0
2013-08-13 13:10:00,80.41,80.5,80.39,80.47,29400.0,61.8816,61.9509,61.8662,61.9278,29400.0
2013-08-13 13:15:00,80.46,80.47,80.42,80.44,15000.0,61.9201,61.9278,61.8893,61.9047,15000.0
2013-08-13 13:20:00,80.47,80.49,80.44,80.45,17800.0,61.9278,61.9432,61.9047,61.9124,17800.0
2013-08-13 13:25:00,80.44,80.5,80.43,80.43,15800.0,61.9047,61.9509,61.897,61.897,15800.0
2013-08-13 13:30:00,80.44,80.46,80.39,80.42,10800.0,61.9047,61.9201,61.8662,61.8893,10800.0
2013-08-13 13:35:00,80.42,80.51,80.39,80.51,38600.0,61.8893,61.9586,61.8662,61.9586,38600.0
2013-08-13 13:40:00,80.5,80.52,80.42,80.42,13200.0,61.9509,61.9663,61.8893,61.8893,13200.0
2013-08-13 13:45:00,80.39,80.42,80.35,80.38,9200.0,61.8662,61.8893,61.8354,61.8585,9200.0
2013-08-13 13:50:00,80.36,80.42,80.34,80.41,11000.0,61.8431,61.8893,61.8277,61.8816,11000.0
2013-08-13 13:55:00,80.39,80.41,80.33,80.35,17600.0,61.8662,61.8816,61.8201,61.8354,17600.0
2013-08-13 14:00:00,80.33,80.36,80.33,80.35,15800.0,61.8201,61.8431,61.8201,61.8354,15800.0
2013-08-13 14:05:00,80.36,80.5,80.36,80.49,12000.0,61.8431,61.9509,61.8431,61.9432,12000.0
2013-08-13 14:10:00,80.49,80.56,80.47,80.54,30200.0,61.9432,61.9971,61.9278,61.9817,30200.0
2013-08-13 14:15:00,80.55,80.58,80.52,80.55,19000.0,61.9894,62.0124,61.9663,61.9894,19000.0
2013-08-13 14:20:00,80.56,80.58,80.53,80.54,19600.0,61.9971,62.0124,61.974,61.9817,19600.0
2013-08-13 14:25:00,80.55,80.58,80.53,80.57,73400.0,61.9894,62.0124,61.974,62.0048,73400.0
2013-08-13 14:30:00,80.56,80.58,80.34,80.36,53200.0,61.9971,62.0124,61.8277,61.8431,53200.0
2013-08-13 14:35:00,80.36,80.36,80.24,80.24,16400.0,61.8431,61.8431,61.7508,61.7508,16400.0
2013-08-13 14:40:00,80.23,80.31,80.23,80.3,19600.0,61.7431,61.8047,61.7431,61.797,19600.0
2013-08-13 14:45:00,80.3,80.3,80.16,80.19,6000.0,61.797,61.797,61.6892,61.7123,6000.0
2013-08-13 14:50:00,80.19,80.23,80.17,80.2,10400.0,61.7123,61.7431,61.6969,61.72,10400.0
2013-08-13 14:55:00,80.23,80.23,80.14,80.18,18600.0,61.7431,61.7431,61.6738,61.7046,18600.0
2013-08-13 15:00:00,80.19,80.25,80.19,80.25,16800.0,61.7123,61.7585,61.7123,61.7585,16800.0
2013-08-13 15:05:00,80.25,80.25,80.14,80.17,21200.0,61.7585,61.7585,61.6738,61.6969,21200.0
2013-08-13 15:10:00,80.17,80.22,80.13,80.18,14800.0,61.6969,61.7354,61.6661,61.7046,14800.0
2013-08-13 15:15:00,80.17,80.17,80.1,80.16,29200.0,61.6969,61.6969,61.643,61.6892,29200.0
2013-08-13 15:20:00,80.17,80.23,80.14,80.21,17400.0,61.6969,61.7431,61.6738,61.7277,17400.0
2013-08-13 15:25:00,80.2,80.27,80.19,80.24,20000.0,61.72,61.7739,61.7123,61.7508,20000.0
2013-08-13 15:30:00,80.24,80.24,80.16,80.16,13600.0,61.7508,61.7508,61.6892,61.6892,13600.0
2013-08-13 15:35:00,80.17,80.19,80.1,80.16,43400.0,61.6969,61.7123,61.643,61.6892,43400.0
2013-08-13 15:40:00,80.16,80.16,80.08,80.11,34600.0,61.6892,61.6892,61.6277,61.6507,34600.0
2013-08-13 15:45:00,80.1,80.14,80.08,80.08,39400.0,61.643,61.6738,61.6277,61.6277,39400.0
2013-08-13 15:50:00,80.09,80.16,80.09,80.15,42000.0,61.6354,61.6892,61.6354,61.6815,42000.0
2013-08-13 15:55:00,80.14,80.15,80.06,80.11,95400.0,61.6738,61.6815,61.6123,61.6507,95400.0
2013-08-14 09:30:00,79.9,80.06,79.88,80.03,71400.0,61.4891,61.6123,61.4737,61.5892,71400.0
2013-08-14 09:35:00,80.03,80.04,79.82,79.86,28600.0,61.5892,61.5969,61.4276,61.4584,28600.0
2013-08-14 09:40:00,79.89,79.9,79.73,79.87,47400.0,61.4814,61.4891,61.3583,61.466,47400.0
2013-08-14 09:45:00,79.85,80.09,79.61,79.98,39000.0,61.4507,61.6354,61.266,61.5507,39000.0
2013-08-14 09:50:00,79.93,80.0,79.82,79.9,21400.0,61.5122,61.5661,61.4276,61.4891,21400.0
2013-08-14 09:55:00,79.93,80.0,79.89,80.0,20000.0,61.5122,61.5661,61.4814,61.5661,20000.0
2013-08-14 10:00:00,80.0,80.03,79.93,80.0,14600.0,61.5661,61.5892,61.5122,61.5661,14600.0
2013-08-14 10:05:00,79.97,80.0,79.76,79.78,37000.0,61.543,61.5661,61.3814,61.3968,37000.0
2013-08-14 10:10:00,79.75,79.75,79.58,79.66,16000.0,61.3737,61.3737,61.2429,61.3044,16000.0
2013-08-14 10:15:00,79.64,79.67,79.58,79.61,19200.0,61.289,61.3121,61.2429,61.266,19200.0
2013-08-14 10:20:00,79.61,79.75,79.57,79.75,17000.0,61.266,61.3737,61.2352,61.3737,17000.0
2013-08-14 10:25:00,79.75,79.75,79.59,79.61,12600.0,61.3737,61.3737,61.2506,61.266,12600.0
2013-08-14 10:30:00,79.58,79.67,79.58,79.58,24800.0,61.2429,61.3121,61.2429,61.2429,24800.0
2013-08-14 10:35:00,79.61,79.67,79.44,79.45,31400.0,61.266,61.3121,61.1351,61.1428,31400.0
2013-08-14 10:40:00,79.45,79.56,79.41,79.53,19000.0,61.1428,61.2275,61.112,61.2044,19000.0
2013-08-14 10:45:00,79.53,79.53,79.36,79.41,27600.0,61.2044,61.2044,61.0736,61.112,27600.0
2013-08-14 10:50:00,79.39,79.49,79.38,79.45,12200.0,61.0967,61.1736,61.089,61.1428,12200.0
2013-08-14 10:55:00,79.45,79.5,79.42,79.47,11600.0,61.1428,61.1813,61.1197,61.1582,11600.0
2013-08-14 11:00:00,79.47,79.48,79.37,79.46,22400.0,61.1582,61.1659,61.0813,61.1505,22400.0
2013-08-14 11:05:00,79.44,79.49,79.33,79.39,5800.0,61.1351,61.1736,61.0505,61.0967,5800.0
2013-08-14 11:10:00,79.36,79.4,79.28,79.4,25400.0,61.0736,61.1043,61.012,61.1043,25400.0
2013-08-14 11:15:00,79.39,79.48,79.33,79.46,17000.0,61.0967,61.1659,61.0505,61.1505,17000.0
2013-08-14 11:20:00,79.46,79.51,79.42,79.43,10600.0,61.1505,61.189,61.1197,61.1274,10600.0
2013-08-14 11:25:00,79.44,79.48,79.36,79.38,13200.0,61.1351,61.1659,61.0736,61.089,13200.0
2013-08-14 11:30:00,79.42,79.51,79.39,79.43,12000.0,61.1197,61.189,61.0967,61.1274,12000.0
2013-08-14 11:35:00,79.45,79.45,79.32,79.38,31200.0,61.1428,61.1428,61.0428,61.089,31200.0
2013-08-14 11:40:00,79.36,79.51,79.33,79.5,56200.0,61.0736,61.189,61.0505,61.1813,56200.0
2013-08-14 11:45:00,79.48,79.49,79.29,79.3,12800.0,61.1659,61.1736,61.0197,61.0274,12800.0
2013-08-14 11:50:00,79.33,79.42,79.31,79.35,13800.0,61.0505,61.1197,61.0351,61.0659,13800.0
2013-08-14 11:55:00,79.39,79.48,79.33,79.48,16800.0,61.0967,61.1659,61.0505,61.1659,16800.0
2013-08-14 12:00:00,79.46,79.49,79.36,79.49,9200.0,61.1505,61.1736,61.0736,61.1736,9200.0
2013-08-14 12:05:00,79.5,79.52,79.41,79.46,14600.0,61.1813,61.1967,61.112,61.1505,14600.0
2013-08-14 12:10:00,79.42,79.47,79.41,79.41,3200.0,61.1197,61.1582,61.112,61.112,3200.0
2013-08-14 12:15:00,79.46,79.49,79.44,79.44,9200.0,61.1505,61.1736,61.1351,61.1351,9200.0
2013-08-14 12:20:00,79.47,79.47,79.33,79.39,10000.0,61.1582,61.1582,61.0505,61.0967,10000.0
2013-08-14 12:25:00,79.41,79.48,79.41,79.48,8400.0,61.112,61.1659,61.112,61.1659,8400.0
2013-08-14 12:30:00,79.5,79.53,79.47,79.48,6800.0,61.1813,61.2044,61.1582,61.1659,6800.0
2013-08-14 12:35:00,79.48,79.48,79.36,79.36,6800.0,61.1659,61.1659,61.0736,61.0736,6800.0
2013-08-14 12:40:00,79.34,79.38,79.32,79.38,11200.0,61.0582,61.089,61.0428,61.089,11200.0
2013-08-14 12:45:00,79.37,79.37,79.31,79.32,5200.0,61.0813,61.0813,61.0351,61.0428,5200.0
2013-08-14 12:50:00,79.32,79.33,79.29,79.33,12800.0,61.0428,61.0505,61.0197,61.0505,12800.0
2013-08-14 12:55:00,79.32,79.36,79.29,79.29,7200.0,61.0428,61.0736,61.0197,61.0197,7200.0
2013-08-14 13:00:00,79.3,79.39,79.26,79.39,24800.0,61.0274,61.0967,60.9966,61.0967,24800.0
2013-08-14 13:05:00,79.38,79.46,79.38,79.46,5000.0,61.089,61.1505,61.089,61.1505,5000.0
2013-08-14 13:10:00,79.45,79.45,79.38,79.39,3200.0,61.1428,61.1428,61.089,61.0967,3200.0
2013-08-14 13:15:00,79.4,79.44,79.36,79.44,8600.0,61.1043,61.1351,61.0736,61.1351,8600.0
2013-08-14 13:20:00,79.42,79.42,79.35,79.39,10400.0,61.1197,61.1197,61.0659,61.0967,10400.0
2013-08-14 13:25:00,79.38,79.42,79.38,79.38,8600.0,61.089,61.1197,61.089,61.089,8600.0
2013-08-14 13:30:00,79.37,79.37,79.23,79.31,21200.0,61.0813,61.0813,60.9735,61.0351,21200.0
2013-08-14 13:35:00,79.3,79.42,79.25,79.36,8800.0,61.0274,61.1197,60.9889,61.0736,8800.0
2013-08-14 13:40:00,79.33,79.37,79.31,79.34,6600.0,61.0505,61.0813,61.0351,61.0582,6600.0
2013-08-14 13:45:00,79.32,79.32,79.23,79.28,12200.0,61.0428,61.0428,60.9735,61.012,12200.0
2013-08-14 13:50:00,79.29,79.39,79.28,79.32,11800.0,61.0197,61.0967,61.012,61.0428,11800.0
2013-08-14 13:55:00,79.32,79.35,79.24,79.34,8600.0,61.0428,61.0659,60.9812,61.0582,8600.0
2013-08-14 14:00:00,79.33,79.38,79.32,79.33,22400.0,61.0505,61.089,61.0428,61.0505,22400.0
2013-08-14 14:05:00,79.32,79.4,79.3,79.4,7200.0,61.0428,61.1043,61.0274,61.1043,7200.0
2013-08-14 14:10:00,79.36,79.36,79.28,79.35,13800.0,61.0736,61.0736,61.012,61.0659,13800.0
2013-08-14 14:15:00,79.35,79.35,79.32,79.32,10600.0,61.0659,61.0659,61.0428,61.0428,10600.0
2013-08-14 14:20:00,79.31,79.32,79.27,79.3,14600.0,61.0351,61.0428,61.0043,61.0274,14600.0
2013-08-14 14:25:00,79.31,79.31,79.27,79.3,11200.0,61.0351,61.0351,61.0043,61.0274,11200.0
2013-08-14 14:30:00,79.28,79.36,79.25,79.26,24600.0,61.012,61.0736,60.9889,60.9966,24600.0
2013-08-14 14:35:00,79.26,79.36,79.23,79.33,98800.0,60.9966,61.0736,60.9735,61.0505,98800.0
2013-08-14 14:40:00,79.31,79.32,79.23,79.26,39000.0,61.0351,61.0428,60.9735,60.9966,39000.0
2013-08-14 14:45:00,79.27,79.36,79.25,79.27,118000.0,61.0043,61.0736,60.9889,61.0043,118000.0
2013-08-14 14:50:00,79.26,79.34,79.26,79.31,21600.0,60.9966,61.0582,60.9966,61.0351,21600.0
2013-08-14 14:55:00,79.29,79.36,79.29,79.35,8800.0,61.0197,61.0736,61.0197,61.0659,8800.0
2013-08-14 15:00:00,79.36,79.36,79.27,79.29,18200.0,61.0736,61.0736,61.0043,61.0197,18200.0
2013-08-14 15:05:00,79.33,79.4,79.32,79.38,14800.0,61.0505,61.1043,61.0428,61.089,14800.0
2013-08-14 15:10:00,79.38,79.5,79.38,79.48,23400.0,61.089,61.1813,61.089,61.1659,23400.0
2013-08-14 15:15:00,79.48,79.54,79.42,79.42,15400.0,61.1659,61.2121,61.1197,61.1197,15400.0
2013-08-14 15:20:00,79.42,79.44,79.37,79.39,11800.0,61.1197,61.1351,61.0813,61.0967,11800.0
2013-08-14 15:25:00,79.4,79.44,79.39,79.42,10400.0,61.1043,61.1351,61.0967,61.1197,10400.0
2013-08-14 15:30:00,79.43,79.44,79.38,79.38,11000.0,61.1274,61.1351,61.089,61.089,11000.0
2013-08-14 15:35:00,79.38,79.45,79.37,79.44,32000.0,61.089,61.1428,61.0813,61.1351,32000.0
2013-08-14 15:40:00,79.43,79.45,79.39,79.41,18200.0,61.1274,61.1428,61.0967,61.112,18200.0
2013-08-14 15:45:00,79.41,79.47,79.39,79.39,49600.0,61.112,61.1582,61.0967,61.0967,49600.0
2013-08-14 15:50:00,79.39,79.45,79.39,79.39,40000.0,61.0967,61.1428,61.0967,61.0967,40000.0
2013-08-14 15:55:00,79.41,79.42,79.29,79.3,152400.0,61.112,61.1197,61.0197,61.0274,152400.0
2013-08-15 09:30:00,78.72,78.91,78.53,78.53,176600.0,60.581,60.7273,60.4348,60.4348,176600.0
2013-08-15 09:35:00,78.62,78.7,78.38,78.4,50400.0,60.5041,60.5656,60.3194,60.3348,50400.0
2013-08-15 09:40:00,78.5,78.55,78.4,78.53,17200.0,60.4117,60.4502,60.3348,60.4348,17200.0
2013-08-15 09:45:00,78.5,78.51,78.11,78.14,93000.0,60.4117,60.4194,60.1116,60.1347,93000.0
2013-08-15 09:50:00,78.12,78.27,78.06,78.14,42600.0,60.1193,60.2347,60.0731,60.1347,42600.0
2013-08-15 09:55:00,78.21,78.21,78.05,78.12,24000.0,60.1886,60.1886,60.0654,60.1193,24000.0
2013-08-15 10:00:00,78.1,78.23,78.08,78.17,20200.0,60.1039,60.2039,60.0885,60.1578,20200.0
2013-08-15 10:05:00,78.17,78.21,77.92,78.02,53800.0,60.1578,60.1886,59.9654,60.0423,53800.0
2013-08-15 10:10:00,77.98,78.1,77.91,77.98,59000.0,60.0115,60.1039,59.9577,60.0115,59000.0
2013-08-15 10:15:00,78.02,78.08,77.91,78.0,42600.0,60.0423,60.0885,59.9577,60.0269,42600.0
2013-08-15 10:20:00,78.03,78.06,77.97,78.0,31800.0,60.05,60.0731,60.0039,60.0269,31800.0
2013-08-15 10:25:00,78.0,78.08,77.97,78.0,71600.0,60.0269,60.0885,60.0039,60.0269,71600.0
2013-08-15 10:30:00,77.98,78.05,77.95,77.99,58400.0,60.0115,60.0654,59.9885,60.0192,58400.0
2013-08-15 10:35:00,78.05,78.1,78.0,78.0,37600.0,60.0654,60.1039,60.0269,60.0269,37600.0
2013-08-15 10:40:00,78.06,78.06,77.94,77.98,32000.0,60.0731,60.0731,59.9808,60.0115,32000.0
2013-08-15 10:45:00,78.0,78.0,77.86,77.94,30600.0,60.0269,60.0269,59.9192,59.9808,30600.0
2013-08-15 10:50:00,77.96,77.96,77.84,77.92,31400.0,59.9962,59.9962,59.9038,59.9654,31400.0
2013-08-15 10:55:00,77.92,77.98,77.81,77.94,45800.0,59.9654,60.0115,59.8807,59.9808,45800.0
2013-08-15 11:00:00,77.95,78.0,77.91,77.99,23800.0,59.9885,60.0269,59.9577,60.0192,23800.0
2013-08-15 11:05:00,78.0,78.01,77.94,78.0,26600.0,60.0269,60.0346,59.9808,60.0269,26600.0
2013-08-15 11:10:00,77.99,78.0,77.96,78.0,23400.0,60.0192,60.0269,59.9962,60.0269,23400.0
2013-08-15 11:15:00,78.0,78.0,77.97,77.99,34000.0,60.0269,60.0269,60.0039,60.0192,34000.0
2013-08-15 11:20:00,77.98,78.0,77.94,77.98,21600.0,60.0115,60.0269,59.9808,60.0115,21600.0
2013-08-15 11:25:00,77.97,78.0,77.96,78.0,44400.0,60.0039,60.0269,59.9962,60.0269,44400.0
2013-08-15 11:30:00,78.0,78.0,77.97,77.98,33400.0,60.0269,60.0269,60.0039,60.0115,33400.0
2013-08-15 11:35:00,78.0,78.0,77.97,78.0,37000.0,60.0269,60.0269,60.0039,60.0269,37000.0
2013-08-15 11:40:00,77.99,78.0,77.95,77.99,19400.0,60.0192,60.0269,59.9885,60.0192,19400.0
2013-08-15 11:45:00,78.0,78.01,77.97,78.0,45200.0,60.0269,60.0346,60.0039,60.0269,45200.0
2013-08-15 11:50:00,78.0,78.0,77.95,77.98,24000.0,60.0269,60.0269,59.9885,60.0115,24000.0
2013-08-15 11:55:00,77.99,77.99,77.94,77.96,25800.0,60.0192,60.0192,59.9808,59.9962,25800.0
2013-08-15 12:00:00,77.96,77.99,77.94,77.95,14400.0,59.9962,60.0192,59.9808,59.9885,14400.0
2013-08-15 12:05:00,77.93,78.0,77.92,78.0,23600.0,59.9731,60.0269,59.9654,60.0269,23600.0
2013-08-15 12:10:00,78.0,78.11,77.99,78.11,48400.0,60.0269,60.1116,60.0192,60.1116,48400.0
2013-08-15 12:15:00,78.11,78.34,78.11,78.32,26200.0,60.1116,60.2886,60.1116,60.2732,26200.0
2013-08-15 12:20:00,78.35,78.38,78.29,78.29,24200.0,60.2963,60.3194,60.2501,60.2501,24200.0
2013-08-15 12:25:00,78.28,78.38,78.26,78.38,14800.0,60.2424,60.3194,60.227,60.3194,14800.0
2013-08-15 12:30:00,78.39,78.55,78.39,78.48,22600.0,60.3271,60.4502,60.3271,60.3963,22600.0
2013-08-15 12:35:00,78.48,78.48,78.31,78.39,20800.0,60.3963,60.3963,60.2655,60.3271,20800.0
2013-08-15 12:40:00,78.38,78.42,78.35,78.35,18400.0,60.3194,60.3502,60.2963,60.2963,18400.0
2013-08-15 12:45:00,78.35,78.38,78.26,78.26,16200.0,60.2963,60.3194,60.227,60.227,16200.0
2013-08-15 12:50:00,78.3,78.47,78.3,78.47,15800.0,60.2578,60.3886,60.2578,60.3886,15800.0
2013-08-15 12:55:00,78.47,78.54,78.44,78.53,11200.0,60.3886,60.4425,60.3656,60.4348,11200.0
2013-08-15 13:00:00,78.5,78.53,78.44,78.44,11800.0,60.4117,60.4348,60.3656,60.3656,11800.0
2013-08-15 13:05:00,78.45,78.45,78.36,78.44,11600.0,60.3732,60.3732,60.304,60.3656,11600.0
2013-08-15 13:10:00,78.43,78.44,78.27,78.37,18600.0,60.3579,60.3656,60.2347,60.3117,18600.0
2013-08-15 13:15:00,78.37,78.39,78.27,78.35,16400.0,60.3117,60.3271,60.2347,60.2963,16400.0
2013-08-15 13:20:00,78.32,78.42,78.3,78.33,16200.0,60.2732,60.3502,60.2578,60.2809,16200.0
2013-08-15 13:25:00,78.3,78.42,78.28,78.36,14400.0,60.2578,60.3502,60.2424,60.304,14400.0
2013-08-15 13:30:00,78.35,78.49,78.35,78.49,5600.0,60.2963,60.404,60.2963,60.404,5600.0
2013-08-15 13:35:00,78.48,78.52,78.45,78.47,18400.0,60.3963,60.4271,60.3732,60.3886,18400.0
2013-08-15 13:40:00,78.47,78.56,78.47,78.53,9000.0,60.3886,60.4579,60.3886,60.4348,9000.0
2013-08-15 13:45:00,78.55,78.6,78.55,78.56,10800.0,60.4502,60.4887,60.4502,60.4579,10800.0
2013-08-15 13:50:00,78.53,78.6,78.46,78.5,57000.0,60.4348,60.4887,60.3809,60.4117,57000.0
2013-08-15 13:55:00,78.48,78.54,78.47,78.53,9800.0,60.3963,60.4425,60.3886,60.4348,9800.0
2013-08-15 14:00:00,78.54,78.6,78.48,78.55,20600.0,60.4425,60.4887,60.3963,60.4502,20600.0
2013-08-15 14:05:00,78.51,78.56,78.44,78.5,22400.0,60.4194,60.4579,60.3656,60.4117,22400.0
2013-08-15 14:10:00,78.5,78.52,78.33,78.33,29200.0,60.4117,60.4271,60.2809,60.2809,29200.0
2013-08-15 14:15:00,78.33,78.42,78.28,78.42,23400.0,60.2809,60.3502,60.2424,60.3502,23400.0
2013-08-15 14:20:00,78.42,78.5,78.36,78.42,34200.0,60.3502,60.4117,60.304,60.3502,34200.0
2013-08-15 14:25:00,78.47,78.64,78.45,78.54,16800.0,60.3886,60.5195,60.3732,60.4425,16800.0
2013-08-15 14:30:00,78.58,78.74,78.55,78.74,15800.0,60.4733,60.5964,60.4502,60.5964,15800.0
2013-08-15 14:35:00,78.7,78.76,78.58,78.58,51200.0,60.5656,60.6118,60.4733,60.4733,51200.0
2013-08-15 14:40:00,78.57,78.64,78.53,78.61,12000.0,60.4656,60.5195,60.4348,60.4964,12000.0
2013-08-15 14:45:00,78.64,78.72,78.54,78.54,18800.0,60.5195,60.581,60.4425,60.4425,18800.0
2013-08-15 14:50:00,78.55,78.57,78.49,78.56,28400.0,60.4502,60.4656,60.404,60.4579,28400.0
2013-08-15 14:55:00,78.54,78.57,78.5,78.51,14800.0,60.4425,60.4656,60.4117,60.4194,14800.0
2013-08-15 15:00:00,78.54,78.56,78.42,78.48,20400.0,60.4425,60.4579,60.3502,60.3963,20400.0
2013-08-15 15:05:00,78.48,78.49,78.42,78.42,25600.0,60.3963,60.404,60.3502,60.3502,25600.0
2013-08-15 15:10:00,78.44,78.45,78.29,78.34,40600.0,60.3656,60.3732,60.2501,60.2886,40600.0
2013-08-15 15:15:00,78.35,78.36,78.28,78.33,21200.0,60.2963,60.304,60.2424,60.2809,21200.0
2013-08-15 15:20:00,78.3,78.37,78.27,78.37,30800.0,60.2578,60.3117,60.2347,60.3117,30800.0
2013-08-15 15:25:00,78.37,78.39,78.33,78.33,23400.0,60.3117,60.3271,60.2809,60.2809,23400.0
2013-08-15 15:30:00,78.32,78.42,78.32,78.39,41200.0,60.2732,60.3502,60.2732,60.3271,41200.0
2013-08-15 15:35:00,78.36,78.46,78.36,78.42,37400.0,60.304,60.3809,60.304,60.3502,37400.0
2013-08-15 15:40:00,78.41,78.44,78.35,78.4,39800.0,60.3425,60.3656,60.2963,60.3348,39800.0
2013-08-15 15:45:00,78.41,78.5,78.41,78.42,55400.0,60.3425,60.4117,60.3425,60.3502,55400.0
2013-08-15 15:50:00,78.43,78.45,78.33,78.38,78800.0,60.3579,60.3732,60.2809,60.3194,78800.0
2013-08-15 15:55:00,78.37,78.42,78.35,78.36,124800.0,60.3117,60.3502,60.2963,60.304,124800.0
2013-08-16 09:30:00,78.22,78.26,78.05,78.13,366200.0,60.1962,60.227,60.0654,60.127,366200.0
2013-08-16 09:35:00,78.15,78.42,78.11,78.42,26400.0,60.1424,60.3502,60.1116,60.3502,26400.0
2013-08-16 09:40:00,78.41,78.45,78.29,78.3,11200.0,60.3425,60.3732,60.2501,60.2578,11200.0
2013-08-16 09:45:00,78.32,78.54,78.27,78.54,22800.0,60.2732,60.4425,60.2347,60.4425,22800.0
2013-08-16 09:50:00,78.53,78.58,78.43,78.52,20800.0,60.4348,60.4733,60.3579,60.4271,20800.0
2013-08-16 09:55:00,78.5,78.54,78.46,78.52,46800.0,60.4117,60.4425,60.3809,60.4271,46800.0
2013-08-16 10:00:00,78.52,78.65,78.36,78.64,24600.0,60.4271,60.5272,60.304,60.5195,24600.0
2013-08-16 10:05:00,78.69,78.77,78.57,78.57,38600.0,60.5579,60.6195,60.4656,60.4656,38600.0
2013-08-16 10:10:00,78.57,78.63,78.53,78.58,41800.0,60.4656,60.5118,60.4348,60.4733,41800.0
2013-08-16 10:15:00,78.62,78.62,78.39,78.45,31600.0,60.5041,60.5041,60.3271,60.3732,31600.0
2013-08-16 10:20:00,78.47,78.47,78.33,78.36,27800.0,60.3886,60.3886,60.2809,60.304,27800.0
2013-08-16 10:25:00,78.37,78.41,78.31,78.41,26200.0,60.3117,60.3425,60.2655,60.3425,26200.0
2013-08-16 10:30:00,78.39,78.52,78.36,78.52,18400.0,60.3271,60.4271,60.304,60.4271,18400.0
2013-08-16 10:35:00,78.52,78.64,78.52,78.61,26200.0,60.4271,60.5195,60.4271,60.4964,26200.0
2013-08-16 10:40:00,78.65,78.69,78.58,78.66,22600.0,60.5272,60.5579,60.4733,60.5349,22600.0
2013-08-16 10:45:00,78.68,78.71,78.58,78.69,10400.0,60.5503,60.5733,60.4733,60.5579,10400.0
2013-08-16 10:50:00,78.67,78.68,78.58,78.64,15600.0,60.5426,60.5503,60.4733,60.5195,15600.0
2013-08-16 10:55:00,78.67,78.76,78.6,78.7,58200.0,60.5426,60.6118,60.4887,60.5656,58200.0
2013-08-16 11:00:00,78.71,78.8,78.64,78.76,51000.0,60.5733,60.6426,60.5195,60.6118,51000.0
2013-08-16 11:05:00,78.77,78.81,78.71,78.73,41800.0,60.6195,60.6503,60.5733,60.5887,41800.0
2013-08-16 11:10:00,78.76,78.87,78.76,78.87,46800.0,60.6118,60.6965,60.6118,60.6965,46800.0
2013-08-16 11:15:00,78.87,79.06,78.87,78.97,49400.0,60.6965,60.8427,60.6965,60.7734,49400.0
2013-08-16 11:20:00,78.97,79.0,78.9,78.95,27600.0,60.7734,60.7965,60.7196,60.758,27600.0
2013-08-16 11:25:00,78.94,78.98,78.8,78.82,53600.0,60.7503,60.7811,60.6426,60.658,53600.0
2013-08-16 11:30:00,78.81,78.86,78.79,78.83,53800.0,60.6503,60.6888,60.6349,60.6657,53800.0
2013-08-16 11:35:00,78.83,78.98,78.8,78.98,27200.0,60.6657,60.7811,60.6426,60.7811,27200.0
2013-08-16 11:40:00,78.97,79.02,78.94,78.98,23800.0,60.7734,60.8119,60.7503,60.7811,23800.0
2013-08-16 11:45:00,78.98,79.04,78.95,79.01,23000.0,60.7811,60.8273,60.758,60.8042,23000.0
2013-08-16 11:50:00,78.99,79.06,78.94,79.03,24800.0,60.7888,60.8427,60.7503,60.8196,24800.0
2013-08-16 11:55:00,79.03,79.08,78.97,79.07,17000.0,60.8196,60.8581,60.7734,60.8504,17000.0
2013-08-16 12:00:00,79.08,79.16,79.01,79.15,26400.0,60.8581,60.9196,60.8042,60.912,26400.0
2013-08-16 12:05:00,79.16,79.16,79.06,79.07,13000.0,60.9196,60.9196,60.8427,60.8504,13000.0
2013-08-16 12:10:00,79.07,79.17,79.06,79.14,31800.0,60.8504,60.9273,60.8427,60.9043,31800.0
2013-08-16 12:15:00,79.13,79.26,79.13,79.19,53200.0,60.8966,60.9966,60.8966,60.9427,53200.0
2013-08-16 12:20:00,79.2,79.21,79.13,79.15,13800.0,60.9504,60.9581,60.8966,60.912,13800.0
2013-08-16 12:25:00,79.15,79.2,79.06,79.07,19600.0,60.912,60.9504,60.8427,60.8504,19600.0
2013-08-16 12:30:00,79.08,79.1,78.91,78.91,30200.0,60.8581,60.8735,60.7273,60.7273,30200.0
2013-08-16 12:35:00,78.91,78.93,78.85,78.88,20400.0,60.7273,60.7426,60.6811,60.7042,20400.0
2013-08-16 12:40:00,78.89,78.92,78.85,78.9,11200.0,60.7119,60.7349,60.6811,60.7196,11200.0
2013-08-16 12:45:00,78.9,78.94,78.84,78.86,15000.0,60.7196,60.7503,60.6734,60.6888,15000.0
2013-08-16 12:50:00,78.87,78.94,78.86,78.94,9400.0,60.6965,60.7503,60.6888,60.7503,9400.0
2013-08-16 12:55:00,78.94,78.94,78.85,78.86,8600.0,60.7503,60.7503,60.6811,60.6888,8600.0
2013-08-16 13:00:00,78.83,78.86,78.76,78.81,14800.0,60.6657,60.6888,60.6118,60.6503,14800.0
2013-08-16 13:05:00,78.81,78.81,78.73,78.76,18800.0,60.6503,60.6503,60.5887,60.6118,18800.0
2013-08-16 13:10:00,78.75,78.76,78.69,78.72,25400.0,60.6041,60.6118,60.5579,60.581,25400.0
2013-08-16 13:15:00,78.69,78.78,78.67,78.73,13400.0,60.5579,60.6272,60.5426,60.5887,13400.0
2013-08-16 13:20:00,78.71,78.74,78.67,78.73,14000.0,60.5733,60.5964,60.5426,60.5887,14000.0
2013-08-16 13:25:00,78.79,78.79,78.7,78.74,13000.0,60.6349,60.6349,60.5656,60.5964,13000.0
2013-08-16 13:30:00,78.75,78.77,78.7,78.77,11600.0,60.6041,60.6195,60.5656,60.6195,11600.0
2013-08-16 13:35:00,78.78,78.78,78.69,78.72,10600.0,60.6272,60.6272,60.5579,60.581,10600.0
2013-08-16 13:40:00,78.74,78.75,78.67,78.7,22000.0,60.5964,60.6041,60.5426,60.5656,22000.0
2013-08-16 13:45:00,78.7,78.86,78.69,78.86,13400.0,60.5656,60.6888,60.5579,60.6888,13400.0
2013-08-16 13:50:00,78.82,78.91,78.81,78.85,16800.0,60.658,60.7273,60.6503,60.6811,16800.0
2013-08-16 13:55:00,78.86,78.9,78.82,78.83,17800.0,60.6888,60.7196,60.658,60.6657,17800.0
2013-08-16 14:00:00,78.86,78.91,78.8,78.8,26200.0,60.6888,60.7273,60.6426,60.6426,26200.0
2013-08-16 14:05:00,78.8,78.88,78.8,78.83,20600.0,60.6426,60.7042,60.6426,60.6657,20600.0
2013-08-16 14:10:00,78.85,78.88,78.81,78.81,19200.0,60.6811,60.7042,60.6503,60.6503,19200.0
2013-08-16 14:15:00,78.8,78.8,78.73,78.75,27800.0,60.6426,60.6426,60.5887,60.6041,27800.0
2013-08-16 14:20:00,78.73,78.85,78.72,78.85,48000.0,60.5887,60.6811,60.581,60.6811,48000.0
2013-08-16 14:25:00,78.84,78.88,78.75,78.82,46200.0,60.6734,60.7042,60.6041,60.658,46200.0
2013-08-16 14:30:00,78.83,78.83,78.73,78.78,44200.0,60.6657,60.6657,60.5887,60.6272,44200.0
2013-08-16 14:35:00,78.79,78.88,78.79,78.84,56800.0,60.6349,60.7042,60.6349,60.6734,56800.0
2013-08-16 14:40:00,78.88,78.9,78.86,78.87,16800.0,60.7042,60.7196,60.6888,60.6965,16800.0
2013-08-16 14:45:00,78.88,79.03,78.87,79.01,15400.0,60.7042,60.8196,60.6965,60.8042,15400.0
2013-08-16 14:50:00,79.03,79.19,79.01,79.17,24200.0,60.8196,60.9427,60.8042,60.9273,24200.0
2013-08-16 14:55:00,79.14,79.14,79.05,79.06,31400.0,60.9043,60.9043,60.835,60.8427,31400.0
2013-08-16 15:00:00,79.08,79.08,78.96,78.96,43600.0,60.8581,60.8581,60.7657,60.7657,43600.0
2013-08-16 15:05:00,78.96,79.08,78.95,79.01,29200.0,60.7657,60.8581,60.758,60.8042,29200.0
2013-08-16 15:10:00,79.03,79.03,78.9,78.98,21000.0,60.8196,60.8196,60.7196,60.7811,21000.0
2013-08-16 15:15:00,78.98,78.98,78.91,78.92,9800.0,60.7811,60.7811,60.7273,60.7349,9800.0
2013-08-16 15:20:00,78.87,79.09,78.87,79.08,38000.0,60.6965,60.8658,60.6965,60.8581,38000.0
2013-08-16 15:25:00,79.05,79.1,79.0,79.06,29200.0,60.835,60.8735,60.7965,60.8427,29200.0
2013-08-16 15:30:00,79.07,79.08,79.02,79.05,39600.0,60.8504,60.8581,60.8119,60.835,39600.0
2013-08-16 15:35:00,79.05,79.11,79.02,79.07,37200.0,60.835,60.8812,60.8119,60.8504,37200.0
2013-08-16 15:40:00,79.07,79.17,79.07,79.15,50800.0,60.8504,60.9273,60.8504,60.912,50800.0
2013-08-16 15:45:00,79.14,79.17,79.02,79.03,51800.0,60.9043,60.9273,60.8119,60.8196,51800.0
2013-08-16 15:50:00,79.03,79.03,78.98,79.03,73600.0,60.8196,60.8196,60.7811,60.8196,73600.0
2013-08-16 15:55:00,79.03,79.05,78.97,78.97,98000.0,60.8196,60.835,60.7734,60.7734,98000.0
2013-08-19 09:30:00,78.89,78.95,78.67,78.77,51200.0,60.7119,60.758,60.5426,60.6195,51200.0
2013-08-19 09:35:00,78.76,78.84,78.69,78.75,23000.0,60.6118,60.6734,60.5579,60.6041,23000.0
2013-08-19 09:40:00,78.71,78.95,78.71,78.89,35400.0,60.5733,60.758,60.5733,60.7119,35400.0
2013-08-19 09:45:00,78.82,78.89,78.75,78.83,12600.0,60.658,60.7119,60.6041,60.6657,12600.0
2013-08-19 09:50:00,78.88,78.95,78.7,78.89,27600.0,60.7042,60.758,60.5656,60.7119,27600.0
2013-08-19 09:55:00,78.83,78.88,78.76,78.86,36200.0,60.6657,60.7042,60.6118,60.6888,36200.0
2013-08-19 10:00:00,78.88,79.01,78.83,78.86,15400.0,60.7042,60.8042,60.6657,60.6888,15400.0
2013-08-19 10:05:00,78.85,78.95,78.77,78.77,23200.0,60.6811,60.758,60.6195,60.6195,23200.0
2013-08-19 10:10:00,78.77,78.86,78.65,78.73,53400.0,60.6195,60.6888,60.5272,60.5887,53400.0
2013-08-19 10:15:00,78.73,78.78,78.61,78.7,39400.0,60.5887,60.6272,60.4964,60.5656,39400.0
2013-08-19 10:20:00,78.61,78.71,78.61,78.63,12400.0,60.4964,60.5733,60.4964,60.5118,12400.0
2013-08-19 10:25:00,78.61,78.69,78.58,78.6,20800.0,60.4964,60.5579,60.4733,60.4887,20800.0
2013-08-19 10:30:00,78.6,78.68,78.6,78.63,29600.0,60.4887,60.5503,60.4887,60.5118,29600.0
2013-08-19 10:35:00,78.63,78.83,78.63,78.81,46800.0,60.5118,60.6657,60.5118,60.6503,46800.0
2013-08-19 10:40:00,78.82,78.88,78.72,78.76,26600.0,60.658,60.7042,60.581,60.6118,26600.0
2013-08-19 10:45:00,78.76,78.86,78.73,78.73,35800.0,60.6118,60.6888,60.5887,60.5887,35800.0
2013-08-19 10:50:00,78.75,78.79,78.67,78.74,32200.0,60.6041,60.6349,60.5426,60.5964,32200.0
2013-08-19 10:55:00,78.7,78.75,78.6,78.67,47600.0,60.5656,60.6041,60.4887,60.5426,47600.0
2013-08-19 11:00:00,78.67,78.7,78.58,78.6,18400.0,60.5426,60.5656,60.4733,60.4887,18400.0
2013-08-19 11:05:00,78.61,78.75,78.58,78.72,28400.0,60.4964,60.6041,60.4733,60.581,28400.0
2013-08-19 11:10:00,78.69,78.77,78.64,78.7,40200.0,60.5579,60.6195,60.5195,60.5656,40200.0
2013-08-19 11:15:00,78.72,78.77,78.61,78.61,28400.0,60.581,60.6195,60.4964,60.4964,28400.0
2013-08-19 11:20:00,78.61,78.71,78.61,78.66,13400.0,60.4964,60.5733,60.4964,60.5349,13400.0
2013-08-19 11:25:00,78.66,78.74,78.63,78.66,14400.0,60.5349,60.5964,60.5118,60.5349,14400.0
2013-08-19 11:30:00,78.66,78.74,78.58,78.64,17600.0,60.5349,60.5964,60.4733,60.5195,17600.0
2013-08-19 11:35:00,78.66,78.72,78.63,78.64,34400.0,60.5349,60.581,60.5118,60.5195,34400.0
2013-08-19 11:40:00,78.64,78.68,78.63,78.64,12400.0,60.5195,60.5503,60.5118,60.5195,12400.0
2013-08-19 11:45:00,78.65,78.78,78.63,78.68,17200.0,60.5272,60.6272,60.5118,60.5503,17200.0
2013-08-19 11:50:00,78.68,78.77,78.64,78.77,18000.0,60.5503,60.6195,60.5195,60.6195,18000.0
2013-08-19 11:55:00,78.77,78.8,78.7,78.79,36200.0,60.6195,60.6426,60.5656,60.6349,36200.0
2013-08-19 12:00:00,78.78,78.79,78.67,78.76,24200.0,60.6272,60.6349,60.5426,60.6118,24200.0
2013-08-19 12:05:00,78.76,78.82,78.7,78.7,14200.0,60.6118,60.658,60.5656,60.5656,14200.0
2013-08-19 12:10:00,78.74,78.79,78.68,78.79,16600.0,60.5964,60.6349,60.5503,60.6349,16600.0
2013-08-19 12:15:00,78.83,78.86,78.79,78.83,10000.0,60.6657,60.6888,60.6349,60.6657,10000.0
2013-08-19 12:20:00,78.82,78.82,78.72,78.8,14600.0,60.658,60.658,60.581,60.6426,14600.0
2013-08-19 12:25:00,78.83,78.83,78.73,78.76,14600.0,60.6657,60.6657,60.5887,60.6118,14600.0
2013-08-19 12:30:00,78.79,78.79,78.71,78.71,20200.0,60.6349,60.6349,60.5733,60.5733,20200.0
2013-08-19 12:35:00,78.71,78.74,78.64,78.74,20000.0,60.5733,60.5964,60.5195,60.5964,20000.0
2013-08-19 12:40:00,78.74,78.83,78.65,78.83,23200.0,60.5964,60.6657,60.5272,60.6657,23200.0
2013-08-19 12:45:00,78.83,78.83,78.7,78.75,19600.0,60.6657,60.6657,60.5656,60.6041,19600.0
2013-08-19 12:50:00,78.75,78.77,78.67,78.74,14400.0,60.6041,60.6195,60.5426,60.5964,14400.0
2013-08-19 12:55:00,78.73,78.74,78.67,78.71,15200.0,60.5887,60.5964,60.5426,60.5733,15200.0
2013-08-19 13:00:00,78.72,78.73,78.64,78.66,13600.0,60.581,60.5887,60.5195,60.5349,13600.0
2013-08-19 13:05:00,78.7,78.7,78.63,78.67,10200.0,60.5656,60.5656,60.5118,60.5426,10200.0
2013-08-19 13:10:00,78.67,78.72,78.67,78.71,11600.0,60.5426,60.581,60.5426,60.5733,11600.0
2013-08-19 13:15:00,78.71,78.77,78.7,78.72,19800.0,60.5733,60.6195,60.5656,60.581,19800.0
2013-08-19 13:20:00,78.72,78.78,78.67,78.73,82400.0,60.581,60.6272,60.5426,60.5887,82400.0
2013-08-19 13:25:00,78.72,78.76,78.66,78.66,100400.0,60.581,60.6118,60.5349,60.5349,100400.0
2013-08-19 13:30:00,78.65,78.69,78.58,78.59,24600.0,60.5272,60.5579,60.4733,60.481,24600.0
2013-08-19 13:35:00,78.59,78.63,78.55,78.58,44600.0,60.481,60.5118,60.4502,60.4733,44600.0
2013-08-19 13:40:00,78.56,78.58,78.45,78.49,27200.0,60.4579,60.4733,60.3732,60.404,27200.0
2013-08-19 13:45:00,78.49,78.5,78.44,78.48,19000.0,60.404,60.4117,60.3656,60.3963,19000.0
2013-08-19 13:50:00,78.48,78.61,78.48,78.6,17000.0,60.3963,60.4964,60.3963,60.4887,17000.0
2013-08-19 13:55:00,78.63,78.63,78.56,78.56,13600.0,60.5118,60.5118,60.4579,60.4579,13600.0
2013-08-19 14:00:00,78.58,78.6,78.46,78.48,28200.0,60.4733,60.4887,60.3809,60.3963,28200.0
2013-08-19 14:05:00,78.48,78.62,78.47,78.58,33600.0,60.3963,60.5041,60.3886,60.4733,33600.0
2013-08-19 14:10:00,78.58,78.59,78.53,78.56,31400.0,60.4733,60.481,60.4348,60.4579,31400.0
2013-08-19 14:15:00,78.54,78.59,78.54,78.56,23400.0,60.4425,60.481,60.4425,60.4579,23400.0
2013-08-19 14:20:00,78.56,78.56,78.47,78.52,27400.0,60.4579,60.4579,60.3886,60.4271,27400.0
2013-08-19 14:25:00,78.52,78.52,78.46,78.5,23000.0,60.4271,60.4271,60.3809,60.4117,23000.0
2013-08-19 14:30:00,78.5,78.51,78.39,78.41,21800.0,60.4117,60.4194,60.3271,60.3425,21800.0
2013-08-19 14:35:00,78.41,78.47,78.41,78.47,35800.0,60.3425,60.3886,60.3425,60.3886,35800.0
2013-08-19 14:40:00,78.47,78.49,78.38,78.41,135200.0,60.3886,60.404,60.3194,60.3425,135200.0
2013-08-19 14:45:00,78.39,78.47,78.38,78.39,64600.0,60.3271,60.3886,60.3194,60.3271,64600.0
2013-08-19 14:50:00,78.41,78.45,78.39,78.44,19000.0,60.3425,60.3732,60.3271,60.3656,19000.0
2013-08-19 14:55:00,78.43,78.5,78.38,78.48,20200.0,60.3579,60.4117,60.3194,60.3963,20200.0
2013-08-19 15:00:00,78.48,78.5,78.42,78.42,16800.0,60.3963,60.4117,60.3502,60.3502,16800.0
2013-08-19 15:05:00,78.44,78.5,78.4,78.47,24800.0,60.3656,60.4117,60.3348,60.3886,24800.0
2013-08-19 15:10:00,78.47,78.52,78.45,78.52,20200.0,60.3886,60.4271,60.3732,60.4271,20200.0
2013-08-19 15:15:00,78.51,78.51,78.45,78.46,62400.0,60.4194,60.4194,60.3732,60.3809,62400.0
2013-08-19 15:20:00,78.46,78.5,78.46,78.5,67000.0,60.3809,60.4117,60.3809,60.4117,67000.0
2013-08-19 15:25:00,78.5,78.61,78.46,78.55,51200.0,60.4117,60.4964,60.3809,60.4502,51200.0
2013-08-19 15:30:00,78.54,78.58,78.5,78.5,38600.0,60.4425,60.4733,60.4117,60.4117,38600.0
2013-08-19 15:35:00,78.5,78.5,78.39,78.4,45400.0,60.4117,60.4117,60.3271,60.3348,45400.0
2013-08-19 15:40:00,78.39,78.4,78.21,78.27,110800.0,60.3271,60.3348,60.1886,60.2347,110800.0
2013-08-19 15:45:00,78.29,78.33,78.24,78.25,60400.0,60.2501,60.2809,60.2116,60.2193,60400.0
2013-08-19 15:50:00,78.25,78.25,78.19,78.24,99800.0,60.2193,60.2193,60.1732,60.2116,99800.0
2013-08-19 15:55:00,78.23,78.3,78.23,78.24,163800.0,60.2039,60.2578,60.2039,60.2116,163800.0
2013-08-20 09:30:00,78.26,78.31,78.16,78.24,38800.0,60.227,60.2655,60.1501,60.2116,38800.0
2013-08-20 09:35:00,78.24,78.25,77.95,78.0,33000.0,60.2116,60.2193,59.9885,60.0269,33000.0
2013-08-20 09:40:00,78.01,78.08,77.92,77.92,31200.0,60.0346,60.0885,59.9654,59.9654,31200.0
2013-08-20 09:45:00,77.91,77.98,77.83,77.98,41800.0,59.9577,60.0115,59.8961,60.0115,41800.0
2013-08-20 09:50:00,77.96,78.04,77.91,77.95,23200.0,59.9962,60.0577,59.9577,59.9885,23200.0
2013-08-20 09:55:00,77.95,77.99,77.87,77.88,127000.0,59.9885,60.0192,59.9269,59.9346,127000.0
2013-08-20 10:00:00,77.9,78.07,77.9,77.98,45200.0,59.95,60.0808,59.95,60.0115,45200.0
2013-08-20 10:05:00,77.97,78.02,77.9,77.97,27200.0,60.0039,60.0423,59.95,60.0039,27200.0
2013-08-20 10:10:00,77.97,78.02,77.95,77.95,22600.0,60.0039,60.0423,59.9885,59.9885,22600.0
2013-08-20 10:15:00,77.99,78.08,77.92,78.05,78400.0,60.0192,60.0885,59.9654,60.0654,78400.0
2013-08-20 10:20:00,78.07,78.24,78.07,78.11,49200.0,60.0808,60.2116,60.0808,60.1116,49200.0
2013-08-20 10:25:00,78.13,78.15,78.0,78.08,39600.0,60.127,60.1424,60.0269,60.0885,39600.0
2013-08-20 10:30:00,78.11,78.2,78.08,78.17,34800.0,60.1116,60.1809,60.0885,60.1578,34800.0
2013-08-20 10:35:00,78.14,78.16,78.07,78.1,45800.0,60.1347,60.1501,60.0808,60.1039,45800.0
2013-08-20 10:40:00,78.12,78.16,78.07,78.15,34400.0,60.1193,60.1501,60.0808,60.1424,34400.0
2013-08-20 10:45:00,78.14,78.23,78.11,78.21,37400.0,60.1347,60.2039,60.1116,60.1886,37400.0
2013-08-20 10:50:00,78.21,78.23,78.06,78.09,38800.0,60.1886,60.2039,60.0731,60.0962,38800.0
2013-08-20 10:55:00,78.09,78.16,78.08,78.14,39400.0,60.0962,60.1501,60.0885,60.1347,39400.0
2013-08-20 11:00:00,78.14,78.23,78.14,78.23,11600.0,60.1347,60.2039,60.1347,60.2039,11600.0
2013-08-20 11:05:00,78.22,78.35,78.18,78.33,77600.0,60.1962,60.2963,60.1655,60.2809,77600.0
2013-08-20 11:10:00,78.33,78.33,78.21,78.25,57200.0,60.2809,60.2809,60.1886,60.2193,57200.0
2013-08-20 11:15:00,78.25,78.29,78.19,78.23,29800.0,60.2193,60.2501,60.1732,60.2039,29800.0
2013-08-20 11:20:00,78.23,78.28,78.14,78.25,68600.0,60.2039,60.2424,60.1347,60.2193,68600.0
2013-08-20 11:25:00,78.2,78.23,78.07,78.17,27800.0,60.1809,60.2039,60.0808,60.1578,27800.0
2013-08-20 11:30:00,78.17,78.32,78.15,78.28,27000.0,60.1578,60.2732,60.1424,60.2424,27000.0
2013-08-20 11:35:00,78.27,78.37,78.25,78.31,36000.0,60.2347,60.3117,60.2193,60.2655,36000.0
2013-08-20 11:40:00,78.31,78.33,78.25,78.33,26000.0,60.2655,60.2809,60.2193,60.2809,26000.0
2013-08-20 11:45:00,78.32,78.42,78.3,78.31,28000.0,60.2732,60.3502,60.2578,60.2655,28000.0
2013-08-20 11:50:00,78.3,78.39,78.28,78.39,19800.0,60.2578,60.3271,60.2424,60.3271,19800.0
2013-08-20 11:55:00,78.39,78.49,78.39,78.44,12000.0,60.3271,60.404,60.3271,60.3656,12000.0
2013-08-20 12:00:00,78.42,78.55,78.41,78.53,11600.0,60.3502,60.4502,60.3425,60.4348,11600.0
2013-08-20 12:05:00,78.55,78.58,78.5,78.55,29600.0,60.4502,60.4733,60.4117,60.4502,29600.0
2013-08-20 12:10:00,78.54,78.59,78.54,78.57,15600.0,60.4425,60.481,60.4425,60.4656,15600.0
2013-08-20 12:15:00,78.58,78.69,78.55,78.69,77000.0,60.4733,60.5579,60.4502,60.5579,77000.0
2013-08-20 12:20:00,78.67,78.7,78.64,78.66,21800.0,60.5426,60.5656,60.5195,60.5349,21800.0
2013-08-20 12:25:00,78.64,78.67,78.6,78.65,16200.0,60.5195,60.5426,60.4887,60.5272,16200.0
2013-08-20 12:30:00,78.67,78.7,78.61,78.63,13000.0,60.5426,60.5656,60.4964,60.5118,13000.0
2013-08-20 12:35:00,78.63,78.69,78.6,78.62,16000.0,60.5118,60.5579,60.4887,60.5041,16000.0
2013-08-20 12:40:00,78.64,78.7,78.56,78.7,13800.0,60.5195,60.5656,60.4579,60.5656,13800.0
2013-08-20 12:45:00,78.71,78.77,78.71,78.75,6200.0,60.5733,60.6195,60.5733,60.6041,6200.0
2013-08-20 12:50:00,78.77,78.79,78.68,78.69,38800.0,60.6195,60.6349,60.5503,60.5579,38800.0
2013-08-20 12:55:00,78.69,78.72,78.63,78.7,28200.0,60.5579,60.581,60.5118,60.5656,28200.0
2013-08-20 13:00:00,78.71,78.85,78.69,78.79,12200.0,60.5733,60.6811,60.5579,60.6349,12200.0
2013-08-20 13:05:00,78.77,78.8,78.75,78.8,6400.0,60.6195,60.6426,60.6041,60.6426,6400.0
2013-08-20 13:10:00,78.82,78.88,78.8,78.81,18000.0,60.658,60.7042,60.6426,60.6503,18000.0
2013-08-20 13:15:00,78.81,78.83,78.78,78.79,14200.0,60.6503,60.6657,60.6272,60.6349,14200.0
2013-08-20 13:20:00,78.79,78.8,78.73,78.75,12000.0,60.6349,60.6426,60.5887,60.6041,12000.0
2013-08-20 13:25:00,78.77,78.77,78.7,78.73,8800.0,60.6195,60.6195,60.5656,60.5887,8800.0
2013-08-20 13:30:00,78.75,78.79,78.71,78.77,23200.0,60.6041,60.6349,60.5733,60.6195,23200.0
2013-08-20 13:35:00,78.76,78.79,78.71,78.75,36200.0,60.6118,60.6349,60.5733,60.6041,36200.0
2013-08-20 13:40:00,78.75,78.83,78.75,78.79,46200.0,60.6041,60.6657,60.6041,60.6349,46200.0
2013-08-20 13:45:00,78.78,78.86,78.74,78.83,17600.0,60.6272,60.6888,60.5964,60.6657,17600.0
2013-08-20 13:50:00,78.85,78.85,78.77,78.82,23800.0,60.6811,60.6811,60.6195,60.658,23800.0
2013-08-20 13:55:00,78.83,78.83,78.67,78.75,33000.0,60.6657,60.6657,60.5426,60.6041,33000.0
2013-08-20 14:00:00,78.75,78.81,78.74,78.76,22600.0,60.6041,60.6503,60.5964,60.6118,22600.0
2013-08-20 14:05:00,78.77,78.82,78.73,78.77,10000.0,60.6195,60.658,60.5887,60.6195,10000.0
2013-08-20 14:10:00,78.77,78.81,78.72,78.8,19600.0,60.6195,60.6503,60.581,60.6426,19600.0
2013-08-20 14:15:00,78.79,78.84,78.78,78.8,17600.0,60.6349,60.6734,60.6272,60.6426,17600.0
2013-08-20 14:20:00,78.79,78.8,78.73,78.78,19800.0,60.6349,60.6426,60.5887,60.6272,19800.0
2013-08-20 14:25:00,78.8,78.84,78.77,78.81,53000.0,60.6426,60.6734,60.6195,60.6503,53000.0
2013-08-20 14:30:00,78.79,78.83,78.74,78.76,31600.0,60.6349,60.6657,60.5964,60.6118,31600.0
2013-08-20 14:35:00,78.76,78.76,78.64,78.74,28000.0,60.6118,60.6118,60.5195,60.5964,28000.0
2013-08-20 14:40:00,78.73,78.77,78.69,78.69,15800.0,60.5887,60.6195,60.5579,60.5579,15800.0
2013-08-20 14:45:00,78.67,78.73,78.67,78.69,20200.0,60.5426,60.5887,60.5426,60.5579,20200.0
2013-08-20 14:50:00,78.69,78.73,78.69,78.72,16800.0,60.5579,60.5887,60.5579,60.581,16800.0
2013-08-20 14:55:00,78.72,78.72,78.61,78.61,13400.0,60.581,60.581,60.4964,60.4964,13400.0
2013-08-20 15:00:00,78.63,78.66,78.6,78.63,23200.0,60.5118,60.5349,60.4887,60.5118,23200.0
2013-08-20 15:05:00,78.63,78.69,78.63,78.65,15000.0,60.5118,60.5579,60.5118,60.5272,15000.0
2013-08-20 15:10:00,78.64,78.67,78.63,78.67,18000.0,60.5195,60.5426,60.5118,60.5426,18000.0
2013-08-20 15:15:00,78.67,78.69,78.64,78.64,16600.0,60.5426,60.5579,60.5195,60.5195,16600.0
2013-08-20 15:20:00,78.64,78.65,78.62,78.63,25200.0,60.5195,60.5272,60.5041,60.5118,25200.0
2013-08-20 15:25:00,78.64,78.7,78.61,78.7,24400.0,60.5195,60.5656,60.4964,60.5656,24400.0
2013-08-20 15:30:00,78.7,78.77,78.64,78.67,30800.0,60.5656,60.6195,60.5195,60.5426,30800.0
2013-08-20 15:35:00,78.65,78.67,78.55,78.55,34400.0,60.5272,60.5426,60.4502,60.4502,34400.0
2013-08-20 15:40:00,78.55,78.6,78.46,78.46,42200.0,60.4502,60.4887,60.3809,60.3809,42200.0
2013-08-20 15:45:00,78.44,78.49,78.38,78.43,57200.0,60.3656,60.404,60.3194,60.3579,57200.0
2013-08-20 15:50:00,78.42,78.43,78.31,78.35,75800.0,60.3502,60.3579,60.2655,60.2963,75800.0
2013-08-20 15:55:00,78.34,78.36,78.2,78.22,264800.0,60.2886,60.304,60.1809,60.1962,264800.0
2013-08-21 09:30:00,78.26,78.4,78.07,78.2,147200.0,60.227,60.3348,60.0808,60.1809,147200.0
2013-08-21 09:35:00,78.19,78.27,78.03,78.1,48200.0,60.1732,60.2347,60.05,60.1039,48200.0
2013-08-21 09:40:00,78.08,78.2,77.97,78.12,32800.0,60.0885,60.1809,60.0039,60.1193,32800.0
2013-08-21 09:45:00,78.12,78.17,77.98,78.11,19000.0,60.1193,60.1578,60.0115,60.1116,19000.0
2013-08-21 09:50:00,78.1,78.1,77.88,77.91,23200.0,60.1039,60.1039,59.9346,59.9577,23200.0
2013-08-21 09:55:00,77.91,77.98,77.86,77.89,17800.0,59.9577,60.0115,59.9192,59.9423,17800.0
2013-08-21 10:00:00,77.92,78.04,77.88,77.97,42400.0,59.9654,60.0577,59.9346,60.0039,42400.0
2013-08-21 10:05:00,77.95,77.95,77.8,77.82,28000.0,59.9885,59.9885,59.873,59.8884,28000.0
2013-08-21 10:10:00,77.84,77.9,77.67,77.67,36600.0,59.9038,59.95,59.773,59.773,36600.0
2013-08-21 10:15:00,77.7,77.8,77.67,77.73,27000.0,59.7961,59.873,59.773,59.8192,27000.0
2013-08-21 10:20:00,77.79,77.88,77.69,77.69,26600.0,59.8653,59.9346,59.7884,59.7884,26600.0
2013-08-21 10:25:00,77.72,77.84,77.69,77.8,14200.0,59.8115,59.9038,59.7884,59.873,14200.0
2013-08-21 10:30:00,77.8,77.81,77.67,77.75,24800.0,59.873,59.8807,59.773,59.8345,24800.0
2013-08-21 10:35:00,77.75,77.76,77.67,77.75,20000.0,59.8345,59.8422,59.773,59.8345,20000.0
2013-08-21 10:40:00,77.75,77.89,77.7,77.88,32600.0,59.8345,59.9423,59.7961,59.9346,32600.0
2013-08-21 10:45:00,77.88,77.89,77.72,77.78,19400.0,59.9346,59.9423,59.8115,59.8576,19400.0
2013-08-21 10:50:00,77.74,77.82,77.7,77.72,43400.0,59.8268,59.8884,59.7961,59.8115,43400.0
2013-08-21 10:55:00,77.75,77.76,77.68,77.68,31400.0,59.8345,59.8422,59.7807,59.7807,31400.0
2013-08-21 11:00:00,77.68,77.85,77.68,77.83,41200.0,59.7807,59.9115,59.7807,59.8961,41200.0
2013-08-21 11:05:00,77.79,77.86,77.78,77.82,35400.0,59.8653,59.9192,59.8576,59.8884,35400.0
2013-08-21 11:10:00,77.78,77.83,77.74,77.77,86000.0,59.8576,59.8961,59.8268,59.8499,86000.0
2013-08-21 11:15:00,77.77,77.98,77.73,77.89,13800.0,59.8499,60.0115,59.8192,59.9423,13800.0
2013-08-21 11:20:00,77.89,77.91,77.82,77.86,27600.0,59.9423,59.9577,59.8884,59.9192,27600.0
2013-08-21 11:25:00,77.88,77.88,77.73,77.76,20400.0,59.9346,59.9346,59.8192,59.8422,20400.0
2013-08-21 11:30:00,77.77,77.83,77.74,77.83,41000.0,59.8499,59.8961,59.8268,59.8961,41000.0
2013-08-21 11:35:00,77.84,77.86,77.64,77.65,27600.0,59.9038,59.9192,59.7499,59.7576,27600.0
2013-08-21 11:40:00,77.65,77.72,77.56,77.69,31800.0,59.7576,59.8115,59.6883,59.7884,31800.0
2013-08-21 11:45:00,77.69,77.69,77.5,77.53,24000.0,59.7884,59.7884,59.6422,59.6652,24000.0
2013-08-21 11:50:00,77.53,77.56,77.51,77.54,37800.0,59.6652,59.6883,59.6498,59.6729,37800.0
2013-08-21 11:55:00,77.53,77.58,77.52,77.56,26600.0,59.6652,59.7037,59.6575,59.6883,26600.0
2013-08-21 12:00:00,77.58,77.61,77.56,77.57,33200.0,59.7037,59.7268,59.6883,59.696,33200.0
2013-08-21 12:05:00,77.57,77.57,77.51,77.52,25200.0,59.696,59.696,59.6498,59.6575,25200.0
2013-08-21 12:10:00,77.52,77.57,77.52,77.55,20200.0,59.6575,59.696,59.6575,59.6806,20200.0
2013-08-21 12:15:00,77.55,77.57,77.52,77.57,23000.0,59.6806,59.696,59.6575,59.696,23000.0
2013-08-21 12:20:00,77.57,77.6,77.51,77.54,15000.0,59.696,59.7191,59.6498,59.6729,15000.0
2013-08-21 12:25:00,77.57,77.57,77.5,77.56,14000.0,59.696,59.696,59.6422,59.6883,14000.0
2013-08-21 12:30:00,77.57,77.6,77.55,77.6,24200.0,59.696,59.7191,59.6806,59.7191,24200.0
2013-08-21 12:35:00,77.6,77.61,77.56,77.56,15400.0,59.7191,59.7268,59.6883,59.6883,15400.0
2013-08-21 12:40:00,77.58,77.62,77.53,77.62,15600.0,59.7037,59.7345,59.6652,59.7345,15600.0
2013-08-21 12:45:00,77.61,77.67,77.6,77.62,15000.0,59.7268,59.773,59.7191,59.7345,15000.0
2013-08-21 12:50:00,77.6,77.63,77.58,77.63,12400.0,59.7191,59.7422,59.7037,59.7422,12400.0
2013-08-21 12:55:00,77.6,77.65,77.58,77.6,40200.0,59.7191,59.7576,59.7037,59.7191,40200.0
2013-08-21 13:00:00,77.58,77.61,77.53,77.56,34600.0,59.7037,59.7268,59.6652,59.6883,34600.0
2013-08-21 13:05:00,77.54,77.61,77.5,77.59,16200.0,59.6729,59.7268,59.6422,59.7114,16200.0
2013-08-21 13:10:00,77.6,77.63,77.55,77.61,11800.0,59.7191,59.7422,59.6806,59.7268,11800.0
2013-08-21 13:15:00,77.63,77.69,77.58,77.58,21200.0,59.7422,59.7884,59.7037,59.7037,21200.0
2013-08-21 13:20:00,77.58,77.63,77.54,77.57,20200.0,59.7037,59.7422,59.6729,59.696,20200.0
2013-08-21 13:25:00,77.58,77.62,77.57,77.6,22000.0,59.7037,59.7345,59.696,59.7191,22000.0
2013-08-21 13:30:00,77.6,77.7,77.6,77.64,21200.0,59.7191,59.7961,59.7191,59.7499,21200.0
2013-08-21 13:35:00,77.64,77.74,77.63,77.74,26000.0,59.7499,59.8268,59.7422,59.8268,26000.0
2013-08-21 13:40:00,77.72,77.83,77.72,77.83,12200.0,59.8115,59.8961,59.8115,59.8961,12200.0
2013-08-21 13:45:00,77.82,77.85,77.78,77.84,16200.0,59.8884,59.9115,59.8576,59.9038,16200.0
2013-08-21 13:50:00,77.83,77.85,77.73,77.73,11600.0,59.8961,59.9115,59.8192,59.8192,11600.0
2013-08-21 13:55:00,77.73,77.81,77.7,77.78,22400.0,59.8192,59.8807,59.7961,59.8576,22400.0
2013-08-21 14:00:00,77.78,77.78,77.4,77.42,125000.0,59.8576,59.8576,59.5652,59.5806,125000.0
2013-08-21 14:05:00,77.42,77.45,77.26,77.4,73600.0,59.5806,59.6037,59.4575,59.5652,73600.0
2013-08-21 14:10:00,77.46,77.63,77.41,77.5,41000.0,59.6114,59.7422,59.5729,59.6422,41000.0
2013-08-21 14:15:00,77.55,77.63,77.48,77.58,51000.0,59.6806,59.7422,59.6268,59.7037,51000.0
2013-08-21 14:20:00,77.55,77.65,77.53,77.64,35400.0,59.6806,59.7576,59.6652,59.7499,35400.0
2013-08-21 14:25:00,77.64,77.76,77.64,77.68,28400.0,59.7499,59.8422,59.7499,59.7807,28400.0
2013-08-21 14:30:00,77.69,77.85,77.67,77.77,35400.0,59.7884,59.9115,59.773,59.8499,35400.0
2013-08-21 14:35:00,77.75,77.86,77.72,77.75,35800.0,59.8345,59.9192,59.8115,59.8345,35800.0
2013-08-21 14:40:00,77.73,77.92,77.72,77.88,38200.0,59.8192,59.9654,59.8115,59.9346,38200.0
2013-08-21 14:45:00,77.86,77.93,77.83,77.92,25000.0,59.9192,59.9731,59.8961,59.9654,25000.0
2013-08-21 14:50:00,77.91,77.92,77.84,77.9,23600.0,59.9577,59.9654,59.9038,59.95,23600.0
2013-08-21 14:55:00,77.87,77.96,77.83,77.91,37200.0,59.9269,59.9962,59.8961,59.9577,37200.0
2013-08-21 15:00:00,77.86,77.89,77.74,77.8,37200.0,59.9192,59.9423,59.8268,59.873,37200.0
2013-08-21 15:05:00,77.81,77.84,77.7,77.75,33000.0,59.8807,59.9038,59.7961,59.8345,33000.0
2013-08-21 15:10:00,77.73,77.83,77.67,77.78,27600.0,59.8192,59.8961,59.773,59.8576,27600.0
2013-08-21 15:15:00,77.79,77.87,77.75,77.79,49000.0,59.8653,59.9269,59.8345,59.8653,49000.0
2013-08-21 15:20:00,77.79,77.88,77.75,77.79,44200.0,59.8653,59.9346,59.8345,59.8653,44200.0
2013-08-21 15:25:00,77.77,77.85,77.72,77.78,42600.0,59.8499,59.9115,59.8115,59.8576,42600.0
2013-08-21 15:30:00,77.76,77.89,77.75,77.86,51800.0,59.8422,59.9423,59.8345,59.9192,51800.0
2013-08-21 15:35:00,77.83,77.89,77.72,77.75,59000.0,59.8961,59.9423,59.8115,59.8345,59000.0
2013-08-21 15:40:00,77.75,77.78,77.61,77.71,59000.0,59.8345,59.8576,59.7268,59.8038,59000.0
2013-08-21 15:45:00,77.72,77.75,77.57,77.66,81400.0,59.8115,59.8345,59.696,59.7653,81400.0
2013-08-21 15:50:00,77.63,77.72,77.48,77.59,170400.0,59.7422,59.8115,59.6268,59.7114,170400.0
2013-08-21 15:55:00,77.61,77.67,77.42,77.49,278800.0,59.7268,59.773,59.5806,59.6345,278800.0
2013-08-22 09:30:00,77.64,77.98,77.64,77.86,94400.0,59.7499,60.0115,59.7499,59.9192,94400.0
2013-08-22 09:35:00,77.93,78.25,77.92,78.14,36800.0,59.9731,60.2193,59.9654,60.1347,36800.0
2013-08-22 09:40:00,78.17,78.38,78.14,78.24,59400.0,60.1578,60.3194,60.1347,60.2116,59400.0
2013-08-22 09:45:00,78.26,78.48,78.2,78.42,22600.0,60.227,60.3963,60.1809,60.3502,22600.0
2013-08-22 09:50:00,78.48,78.7,78.46,78.55,61400.0,60.3963,60.5656,60.3809,60.4502,61400.0
2013-08-22 09:55:00,78.51,78.67,78.51,78.6,60600.0,60.4194,60.5426,60.4194,60.4887,60600.0
2013-08-22 10:00:00,78.6,78.66,78.42,78.5,80000.0,60.4887,60.5349,60.3502,60.4117,80000.0
2013-08-22 10:05:00,78.56,78.64,78.47,78.56,77000.0,60.4579,60.5195,60.3886,60.4579,77000.0
2013-08-22 10:10:00,78.54,78.64,78.48,78.59,45200.0,60.4425,60.5195,60.3963,60.481,45200.0
2013-08-22 10:15:00,78.63,78.75,78.63,78.71,21200.0,60.5118,60.6041,60.5118,60.5733,21200.0
2013-08-22 10:20:00,78.71,78.75,78.68,78.75,19000.0,60.5733,60.6041,60.5503,60.6041,19000.0
2013-08-22 10:25:00,78.75,78.8,78.67,78.8,33600.0,60.6041,60.6426,60.5426,60.6426,33600.0
2013-08-22 10:30:00,78.79,78.85,78.67,78.83,38800.0,60.6349,60.6811,60.5426,60.6657,38800.0
2013-08-22 10:35:00,78.83,78.98,78.83,78.97,43000.0,60.6657,60.7811,60.6657,60.7734,43000.0
2013-08-22 10:40:00,78.96,79.11,78.88,79.11,147400.0,60.7657,60.8812,60.7042,60.8812,147400.0
2013-08-22 10:45:00,79.02,79.11,78.92,79.01,56400.0,60.8119,60.8812,60.7349,60.8042,56400.0
2013-08-22 10:50:00,78.98,79.04,78.9,78.94,30000.0,60.7811,60.8273,60.7196,60.7503,30000.0
2013-08-22 10:55:00,78.98,78.99,78.76,78.8,72200.0,60.7811,60.7888,60.6118,60.6426,72200.0
2013-08-22 11:00:00,78.8,78.85,78.79,78.83,27000.0,60.6426,60.6811,60.6349,60.6657,27000.0
2013-08-22 11:05:00,78.83,78.87,78.75,78.85,53800.0,60.6657,60.6965,60.6041,60.6811,53800.0
2013-08-22 11:10:00,78.85,78.89,78.8,78.86,26200.0,60.6811,60.7119,60.6426,60.6888,26200.0
2013-08-22 11:15:00,78.82,78.83,78.73,78.78,20000.0,60.658,60.6657,60.5887,60.6272,20000.0
2013-08-22 11:20:00,78.76,78.79,78.7,78.72,21600.0,60.6118,60.6349,60.5656,60.581,21600.0
2013-08-22 11:25:00,78.72,78.75,78.64,78.69,47200.0,60.581,60.6041,60.5195,60.5579,47200.0
2013-08-22 11:30:00,78.69,78.8,78.69,78.8,17000.0,60.5579,60.6426,60.5579,60.6426,17000.0
2013-08-22 11:35:00,78.81,78.83,78.77,78.78,44200.0,60.6503,60.6657,60.6195,60.6272,44200.0
2013-08-22 11:40:00,78.78,78.82,78.75,78.82,25400.0,60.6272,60.658,60.6041,60.658,25400.0
2013-08-22 11:45:00,78.83,79.05,78.82,79.04,28200.0,60.6657,60.835,60.658,60.8273,28200.0
2013-08-22 11:50:00,79.05,79.07,78.92,78.92,26000.0,60.835,60.8504,60.7349,60.7349,26000.0
2013-08-22 11:55:00,78.92,78.96,78.86,78.88,28800.0,60.7349,60.7657,60.6888,60.7042,28800.0
2013-08-22 12:00:00,78.88,78.92,78.82,78.84,18400.0,60.7042,60.7349,60.658,60.6734,18400.0
2013-08-22 12:05:00,78.83,78.89,78.82,78.85,36600.0,60.6657,60.7119,60.658,60.6811,36600.0
2013-08-22 12:10:00,78.86,78.96,78.85,78.96,16200.0,60.6888,60.7657,60.6811,60.7657,16200.0
2013-08-22 12:15:00,78.97,79.06,78.96,79.06,16400.0,60.7734,60.8427,60.7657,60.8427,16400.0
2013-08-22 12:20:00,79.02,79.07,79.0,79.0,25200.0,60.8119,60.8504,60.7965,60.7965,25200.0
2013-08-22 12:25:00,78.99,79.0,78.95,78.99,9800.0,60.7888,60.7965,60.758,60.7888,9800.0
2013-08-22 12:30:00,78.99,79.0,78.93,78.97,13000.0,60.7888,60.7965,60.7426,60.7734,13000.0
2013-08-22 12:35:00,78.96,79.01,78.94,79.0,16400.0,60.7657,60.8042,60.7503,60.7965,16400.0
2013-08-22 12:40:00,79.01,79.02,79.0,79.01,9600.0,60.8042,60.8119,60.7965,60.8042,9600.0
2013-08-22 12:45:00,79.0,79.0,78.87,78.9,12000.0,60.7965,60.7965,60.6965,60.7196,12000.0
2013-08-22 12:50:00,78.91,78.91,78.8,78.86,9800.0,60.7273,60.7273,60.6426,60.6888,9800.0
2013-08-22 12:55:00,78.86,78.88,78.79,78.81,46600.0,60.6888,60.7042,60.6349,60.6503,46600.0
2013-08-22 13:00:00,78.83,78.96,78.81,78.95,20600.0,60.6657,60.7657,60.6503,60.758,20600.0
2013-08-22 13:05:00,78.97,79.02,78.96,78.96,13200.0,60.7734,60.8119,60.7657,60.7657,13200.0
2013-08-22 13:10:00,78.98,79.0,78.95,78.99,6400.0,60.7811,60.7965,60.758,60.7888,6400.0
2013-08-22 13:15:00,78.99,78.99,78.92,78.96,8000.0,60.7888,60.7888,60.7349,60.7657,8000.0
2013-08-22 13:20:00,78.97,79.02,78.97,79.01,5800.0,60.7734,60.8119,60.7734,60.8042,5800.0
2013-08-22 13:25:00,79.01,79.01,78.98,79.0,21400.0,60.8042,60.8042,60.7811,60.7965,21400.0
2013-08-22 13:30:00,79.01,79.02,78.97,78.97,16400.0,60.8042,60.8119,60.7734,60.7734,16400.0
2013-08-22 13:35:00,78.99,79.03,78.99,79.03,13800.0,60.7888,60.8196,60.7888,60.8196,13800.0
2013-08-22 13:40:00,79.03,79.05,79.0,79.0,14600.0,60.8196,60.835,60.7965,60.7965,14600.0
2013-08-22 13:45:00,79.0,79.03,78.97,79.0,13800.0,60.7965,60.8196,60.7734,60.7965,13800.0
2013-08-22 13:50:00,79.02,79.21,78.99,79.21,14200.0,60.8119,60.9581,60.7888,60.9581,14200.0
2013-08-22 13:55:00,79.21,79.21,79.13,79.17,10600.0,60.9581,60.9581,60.8966,60.9273,10600.0
2013-08-22 14:00:00,79.16,79.19,79.11,79.11,14200.0,60.9196,60.9427,60.8812,60.8812,14200.0
2013-08-22 14:05:00,79.11,79.11,79.05,79.07,13200.0,60.8812,60.8812,60.835,60.8504,13200.0
2013-08-22 14:10:00,79.08,79.13,79.06,79.1,13800.0,60.8581,60.8966,60.8427,60.8735,13800.0
2013-08-22 14:15:00,79.1,79.13,79.03,79.06,10600.0,60.8735,60.8966,60.8196,60.8427,10600.0
2013-08-22 14:20:00,79.06,79.13,79.05,79.08,13200.0,60.8427,60.8966,60.835,60.8581,13200.0
2013-08-22 14:25:00,79.1,79.13,79.08,79.08,19600.0,60.8735,60.8966,60.8581,60.8581,19600.0
2013-08-22 14:30:00,79.11,79.13,79.08,79.13,18400.0,60.8812,60.8966,60.8581,60.8966,18400.0
2013-08-22 14:35:00,79.12,79.14,79.08,79.11,33200.0,60.8889,60.9043,60.8581,60.8812,33200.0
2013-08-22 14:40:00,79.13,79.22,79.13,79.21,12600.0,60.8966,60.9658,60.8966,60.9581,12600.0
2013-08-22 14:45:00,79.21,79.29,79.19,79.29,10600.0,60.9581,61.0197,60.9427,61.0197,10600.0
2013-08-22 14:50:00,79.28,79.45,79.28,79.42,22400.0,61.012,61.1428,61.012,61.1197,22400.0
2013-08-22 14:55:00,79.42,79.42,79.31,79.35,28800.0,61.1197,61.1197,61.0351,61.0659,28800.0
2013-08-22 15:00:00,79.35,79.38,79.33,79.34,20600.0,61.0659,61.089,61.0505,61.0582,20600.0
2013-08-22 15:05:00,79.34,79.36,79.33,79.35,24000.0,61.0582,61.0736,61.0505,61.0659,24000.0
2013-08-22 15:10:00,79.35,79.35,79.25,79.32,33000.0,61.0659,61.0659,60.9889,61.0428,33000.0
2013-08-22 15:15:00,79.33,79.33,79.27,79.28,24200.0,61.0505,61.0505,61.0043,61.012,24200.0
2013-08-22 15:20:00,79.28,79.33,79.2,79.31,33600.0,61.012,61.0505,60.9504,61.0351,33600.0
2013-08-22 15:25:00,79.29,79.42,79.29,79.31,54800.0,61.0197,61.1197,61.0197,61.0351,54800.0
2013-08-22 15:30:00,79.32,79.36,79.31,79.32,69200.0,61.0428,61.0736,61.0351,61.0428,69200.0
2013-08-22 15:35:00,79.31,79.45,79.28,79.38,64400.0,61.0351,61.1428,61.012,61.089,64400.0
2013-08-22 15:40:00,79.36,79.42,79.3,79.33,69600.0,61.0736,61.1197,61.0274,61.0505,69600.0
2013-08-22 15:45:00,79.33,79.33,79.19,79.23,84600.0,61.0505,61.0505,60.9427,60.9735,84600.0
2013-08-22 15:50:00,79.22,79.23,79.14,79.18,135200.0,60.9658,60.9735,60.9043,60.935,135200.0
2013-08-22 15:55:00,79.17,79.32,79.14,79.31,187600.0,60.9273,61.0428,60.9043,61.0351,187600.0
2013-08-23 09:30:00,79.39,79.39,78.79,78.88,85000.0,61.0967,61.0967,60.6349,60.7042,85000.0
2013-08-23 09:35:00,78.84,79.05,78.83,79.03,50400.0,60.6734,60.835,60.6657,60.8196,50400.0
2013-08-23 09:40:00,79.02,79.04,78.74,78.74,24600.0,60.8119,60.8273,60.5964,60.5964,24600.0
2013-08-23 09:45:00,78.77,79.01,78.74,78.98,58400.0,60.6195,60.8042,60.5964,60.7811,58400.0
2013-08-23 09:50:00,78.98,79.06,78.9,79.03,74000.0,60.7811,60.8427,60.7196,60.8196,74000.0
2013-08-23 09:55:00,79.03,79.03,78.74,78.83,35800.0,60.8196,60.8196,60.5964,60.6657,35800.0
2013-08-23 10:00:00,78.81,78.83,78.56,78.7,40800.0,60.6503,60.6657,60.4579,60.5656,40800.0
2013-08-23 10:05:00,78.7,78.83,78.63,78.81,48400.0,60.5656,60.6657,60.5118,60.6503,48400.0
2013-08-23 10:10:00,78.85,78.87,78.62,78.62,89600.0,60.6811,60.6965,60.5041,60.5041,89600.0
2013-08-23 10:15:00,78.62,78.77,78.58,78.7,28600.0,60.5041,60.6195,60.4733,60.5656,28600.0
2013-08-23 10:20:00,78.67,78.78,78.58,78.66,27400.0,60.5426,60.6272,60.4733,60.5349,27400.0
2013-08-23 10:25:00,78.68,78.84,78.68,78.78,20800.0,60.5503,60.6734,60.5503,60.6272,20800.0
2013-08-23 10:30:00,78.77,78.79,78.6,78.67,87800.0,60.6195,60.6349,60.4887,60.5426,87800.0
2013-08-23 10:35:00,78.66,78.67,78.52,78.53,39400.0,60.5349,60.5426,60.4271,60.4348,39400.0
2013-08-23 10:40:00,78.55,78.57,78.47,78.49,24400.0,60.4502,60.4656,60.3886,60.404,24400.0
2013-08-23 10:45:00,78.52,78.58,78.49,78.58,33600.0,60.4271,60.4733,60.404,60.4733,33600.0
2013-08-23 10:50:00,78.6,78.67,78.58,78.67,20000.0,60.4887,60.5426,60.4733,60.5426,20000.0
2013-08-23 10:55:00,78.67,78.81,78.67,78.71,22600.0,60.5426,60.6503,60.5426,60.5733,22600.0
2013-08-23 11:00:00,78.74,78.82,78.71,78.74,19600.0,60.5964,60.658,60.5733,60.5964,19600.0
2013-08-23 11:05:00,78.79,78.82,78.73,78.75,18600.0,60.6349,60.658,60.5887,60.6041,18600.0
2013-08-23 11:10:00,78.75,78.87,78.67,78.86,14200.0,60.6041,60.6965,60.5426,60.6888,14200.0
2013-08-23 11:15:00,78.86,78.86,78.78,78.82,10800.0,60.6888,60.6888,60.6272,60.658,10800.0
2013-08-23 11:20:00,78.76,78.83,78.6,78.71,23400.0,60.6118,60.6657,60.4887,60.5733,23400.0
2013-08-23 11:25:00,78.74,78.78,78.67,78.67,10200.0,60.5964,60.6272,60.5426,60.5426,10200.0
2013-08-23 11:30:00,78.67,78.79,78.67,78.72,10600.0,60.5426,60.6349,60.5426,60.581,10600.0
2013-08-23 11:35:00,78.66,78.76,78.64,78.73,20400.0,60.5349,60.6118,60.5195,60.5887,20400.0
2013-08-23 11:40:00,78.73,78.79,78.67,78.79,11400.0,60.5887,60.6349,60.5426,60.6349,11400.0
2013-08-23 11:45:00,78.79,78.81,78.7,78.73,39600.0,60.6349,60.6503,60.5656,60.5887,39600.0
2013-08-23 11:50:00,78.75,78.75,78.67,78.73,21800.0,60.6041,60.6041,60.5426,60.5887,21800.0
2013-08-23 11:55:00,78.72,78.73,78.65,78.73,14400.0,60.581,60.5887,60.5272,60.5887,14400.0
2013-08-23 12:00:00,78.73,78.8,78.72,78.74,31400.0,60.5887,60.6426,60.581,60.5964,31400.0
2013-08-23 12:05:00,78.75,78.77,78.71,78.72,15600.0,60.6041,60.6195,60.5733,60.581,15600.0
2013-08-23 12:10:00,78.72,78.73,78.63,78.67,18400.0,60.581,60.5887,60.5118,60.5426,18400.0
2013-08-23 12:15:00,78.73,78.75,78.64,78.74,9800.0,60.5887,60.6041,60.5195,60.5964,9800.0
2013-08-23 12:20:00,78.74,78.78,78.67,78.74,10800.0,60.5964,60.6272,60.5426,60.5964,10800.0
2013-08-23 12:25:00,78.72,78.75,78.67,78.74,20800.0,60.581,60.6041,60.5426,60.5964,20800.0
2013-08-23 12:30:00,78.74,78.76,78.71,78.71,13400.0,60.5964,60.6118,60.5733,60.5733,13400.0
2013-08-23 12:35:00,78.71,78.87,78.71,78.83,18200.0,60.5733,60.6965,60.5733,60.6657,18200.0
2013-08-23 12:40:00,78.83,78.85,78.8,78.8,12200.0,60.6657,60.6811,60.6426,60.6426,12200.0
2013-08-23 12:45:00,78.79,78.79,78.71,78.72,10400.0,60.6349,60.6349,60.5733,60.581,10400.0
2013-08-23 12:50:00,78.72,78.72,78.67,78.7,14600.0,60.581,60.581,60.5426,60.5656,14600.0
2013-08-23 12:55:00,78.71,78.78,78.67,78.74,20800.0,60.5733,60.6272,60.5426,60.5964,20800.0
2013-08-23 13:00:00,78.74,78.74,78.65,78.69,16800.0,60.5964,60.5964,60.5272,60.5579,16800.0
2013-08-23 13:05:00,78.71,78.72,78.63,78.72,9600.0,60.5733,60.581,60.5118,60.581,9600.0
2013-08-23 13:10:00,78.73,78.77,78.69,78.72,15400.0,60.5887,60.6195,60.5579,60.581,15400.0
2013-08-23 13:15:00,78.72,78.73,78.67,78.67,5800.0,60.581,60.5887,60.5426,60.5426,5800.0
2013-08-23 13:20:00,78.7,78.74,78.69,78.72,10200.0,60.5656,60.5964,60.5579,60.581,10200.0
2013-08-23 13:25:00,78.72,78.75,78.7,78.72,9200.0,60.581,60.6041,60.5656,60.581,9200.0
2013-08-23 13:30:00,78.72,78.74,78.7,78.71,8000.0,60.581,60.5964,60.5656,60.5733,8000.0
2013-08-23 13:35:00,78.73,78.84,78.71,78.84,11600.0,60.5887,60.6734,60.5733,60.6734,11600.0
2013-08-23 13:40:00,78.85,78.92,78.85,78.91,13800.0,60.6811,60.7349,60.6811,60.7273,13800.0
2013-08-23 13:45:00,78.91,78.92,78.82,78.86,10800.0,60.7273,60.7349,60.658,60.6888,10800.0
2013-08-23 13:50:00,78.85,78.88,78.78,78.79,14800.0,60.6811,60.7042,60.6272,60.6349,14800.0
2013-08-23 13:55:00,78.82,78.86,78.82,78.82,15400.0,60.658,60.6888,60.658,60.658,15400.0
2013-08-23 14:00:00,78.83,78.83,78.76,78.78,11200.0,60.6657,60.6657,60.6118,60.6272,11200.0
2013-08-23 14:05:00,78.8,78.83,78.78,78.78,22000.0,60.6426,60.6657,60.6272,60.6272,22000.0
2013-08-23 14:10:00,78.8,78.83,78.78,78.78,41000.0,60.6426,60.6657,60.6272,60.6272,41000.0
2013-08-23 14:15:00,78.78,78.79,78.71,78.73,19800.0,60.6272,60.6349,60.5733,60.5887,19800.0
2013-08-23 14:20:00,78.74,78.77,78.72,78.75,7600.0,60.5964,60.6195,60.581,60.6041,7600.0
2013-08-23 14:25:00,78.78,78.79,78.73,78.74,15200.0,60.6272,60.6349,60.5887,60.5964,15200.0
2013-08-23 14:30:00,78.74,78.81,78.74,78.81,16000.0,60.5964,60.6503,60.5964,60.6503,16000.0
2013-08-23 14:35:00,78.81,78.86,78.8,78.86,12200.0,60.6503,60.6888,60.6426,60.6888,12200.0
2013-08-23 14:40:00,78.86,78.86,78.77,78.84,27600.0,60.6888,60.6888,60.6195,60.6734,27600.0
2013-08-23 14:45:00,78.85,78.86,78.74,78.8,57200.0,60.6811,60.6888,60.5964,60.6426,57200.0
2013-08-23 14:50:00,78.81,78.91,78.76,78.9,33200.0,60.6503,60.7273,60.6118,60.7196,33200.0
2013-08-23 14:55:00,78.9,78.91,78.83,78.83,31800.0,60.7196,60.7273,60.6657,60.6657,31800.0
2013-08-23 15:00:00,78.83,78.86,78.8,78.83,11400.0,60.6657,60.6888,60.6426,60.6657,11400.0
2013-08-23 15:05:00,78.86,78.86,78.8,78.83,14000.0,60.6888,60.6888,60.6426,60.6657,14000.0
2013-08-23 15:10:00,78.81,78.85,78.76,78.76,23200.0,60.6503,60.6811,60.6118,60.6118,23200.0
2013-08-23 15:15:00,78.78,78.89,78.78,78.88,16400.0,60.6272,60.7119,60.6272,60.7042,16400.0
2013-08-23 15:20:00,78.88,78.95,78.88,78.95,22000.0,60.7042,60.758,60.7042,60.758,22000.0
2013-08-23 15:25:00,78.95,79.0,78.95,78.97,24200.0,60.758,60.7965,60.758,60.7734,24200.0
2013-08-23 15:30:00,78.97,79.02,78.94,78.94,44000.0,60.7734,60.8119,60.7503,60.7503,44000.0
2013-08-23 15:35:00,78.92,78.95,78.86,78.91,36400.0,60.7349,60.758,60.6888,60.7273,36400.0
2013-08-23 15:40:00,78.91,78.92,78.88,78.91,67800.0,60.7273,60.7349,60.7042,60.7273,67800.0
2013-08-23 15:45:00,78.91,79.05,78.88,78.89,150000.0,60.7273,60.835,60.7042,60.7119,150000.0
2013-08-23 15:50:00,78.91,79.05,78.91,79.05,90400.0,60.7273,60.835,60.7273,60.835,90400.0
2013-08-23 15:55:00,79.05,79.12,79.01,79.02,131800.0,60.835,60.8889,60.8042,60.8119,131800.0
2013-08-26 09:30:00,79.08,79.14,78.8,78.89,64000.0,60.8581,60.9043,60.6426,60.7119,64000.0
2013-08-26 09:35:00,78.85,78.87,78.64,78.66,46000.0,60.6811,60.6965,60.5195,60.5349,46000.0
2013-08-26 09:40:00,78.71,78.96,78.67,78.94,43800.0,60.5733,60.7657,60.5426,60.7503,43800.0
2013-08-26 09:45:00,78.95,78.99,78.78,78.83,12800.0,60.758,60.7888,60.6272,60.6657,12800.0
2013-08-26 09:50:00,78.83,78.98,78.81,78.91,14800.0,60.6657,60.7811,60.6503,60.7273,14800.0
2013-08-26 09:55:00,78.96,78.96,78.78,78.78,21800.0,60.7657,60.7657,60.6272,60.6272,21800.0
2013-08-26 10:00:00,78.83,78.87,78.67,78.83,25800.0,60.6657,60.6965,60.5426,60.6657,25800.0
2013-08-26 10:05:00,78.83,78.83,78.66,78.68,39800.0,60.6657,60.6657,60.5349,60.5503,39800.0
2013-08-26 10:10:00,78.66,78.91,78.66,78.79,57600.0,60.5349,60.7273,60.5349,60.6349,57600.0
2013-08-26 10:15:00,78.79,78.89,78.79,78.8,22600.0,60.6349,60.7119,60.6349,60.6426,22600.0
2013-08-26 10:20:00,78.75,78.82,78.75,78.82,13600.0,60.6041,60.658,60.6041,60.658,13600.0
2013-08-26 10:25:00,78.83,78.86,78.71,78.71,30400.0,60.6657,60.6888,60.5733,60.5733,30400.0
2013-08-26 10:30:00,78.75,78.79,78.67,78.73,33200.0,60.6041,60.6349,60.5426,60.5887,33200.0
2013-08-26 10:35:00,78.72,78.72,78.67,78.71,36000.0,60.581,60.581,60.5426,60.5733,36000.0
2013-08-26 10:40:00,78.71,78.76,78.7,78.75,37000.0,60.5733,60.6118,60.5656,60.6041,37000.0
2013-08-26 10:45:00,78.76,78.76,78.67,78.73,46000.0,60.6118,60.6118,60.5426,60.5887,46000.0
2013-08-26 10:50:00,78.73,78.76,78.69,78.74,37000.0,60.5887,60.6118,60.5579,60.5964,37000.0
2013-08-26 10:55:00,78.74,78.85,78.74,78.82,33400.0,60.5964,60.6811,60.5964,60.658,33400.0
2013-08-26 11:00:00,78.83,78.93,78.83,78.9,41000.0,60.6657,60.7426,60.6657,60.7196,41000.0
2013-08-26 11:05:00,78.92,78.94,78.9,78.91,36800.0,60.7349,60.7503,60.7196,60.7273,36800.0
2013-08-26 11:10:00,78.92,78.92,78.79,78.84,23600.0,60.7349,60.7349,60.6349,60.6734,23600.0
2013-08-26 11:15:00,78.87,78.92,78.83,78.89,26000.0,60.6965,60.7349,60.6657,60.7119,26000.0
2013-08-26 11:20:00,78.9,78.9,78.76,78.83,23200.0,60.7196,60.7196,60.6118,60.6657,23200.0
2013-08-26 11:25:00,78.83,78.86,78.82,78.82,16800.0,60.6657,60.6888,60.658,60.658,16800.0
2013-08-26 11:30:00,78.83,78.95,78.81,78.93,45800.0,60.6657,60.758,60.6503,60.7426,45800.0
2013-08-26 11:35:00,78.94,78.97,78.91,78.95,21600.0,60.7503,60.7734,60.7273,60.758,21600.0
2013-08-26 11:40:00,78.92,78.92,78.8,78.8,25200.0,60.7349,60.7349,60.6426,60.6426,25200.0
2013-08-26 11:45:00,78.8,78.9,78.8,78.86,15800.0,60.6426,60.7196,60.6426,60.6888,15800.0
2013-08-26 11:50:00,78.86,78.89,78.8,78.82,12400.0,60.6888,60.7119,60.6426,60.658,12400.0
2013-08-26 11:55:00,78.83,78.86,78.83,78.85,24600.0,60.6657,60.6888,60.6657,60.6811,24600.0
2013-08-26 12:00:00,78.86,78.91,78.84,78.86,18600.0,60.6888,60.7273,60.6734,60.6888,18600.0
2013-08-26 12:05:00,78.86,78.91,78.81,78.82,16400.0,60.6888,60.7273,60.6503,60.658,16400.0
2013-08-26 12:10:00,78.83,78.86,78.76,78.82,24200.0,60.6657,60.6888,60.6118,60.658,24200.0
2013-08-26 12:15:00,78.85,78.86,78.81,78.86,6400.0,60.6811,60.6888,60.6503,60.6888,6400.0
2013-08-26 12:20:00,78.86,78.87,78.8,78.82,21600.0,60.6888,60.6965,60.6426,60.658,21600.0
2013-08-26 12:25:00,78.82,78.83,78.71,78.72,14200.0,60.658,60.6657,60.5733,60.581,14200.0
2013-08-26 12:30:00,78.72,78.85,78.72,78.83,33600.0,60.581,60.6811,60.581,60.6657,33600.0
2013-08-26 12:35:00,78.81,78.85,78.78,78.78,8200.0,60.6503,60.6811,60.6272,60.6272,8200.0
2013-08-26 12:40:00,78.79,78.83,78.78,78.82,11600.0,60.6349,60.6657,60.6272,60.658,11600.0
2013-08-26 12:45:00,78.82,78.82,78.74,78.74,8200.0,60.658,60.658,60.5964,60.5964,8200.0
2013-08-26 12:50:00,78.76,78.79,78.75,78.79,5200.0,60.6118,60.6349,60.6041,60.6349,5200.0
2013-08-26 12:55:00,78.78,78.8,78.74,78.76,18000.0,60.6272,60.6426,60.5964,60.6118,18000.0
2013-08-26 13:00:00,78.76,78.83,78.76,78.83,14000.0,60.6118,60.6657,60.6118,60.6657,14000.0
2013-08-26 13:05:00,78.83,78.85,78.77,78.82,15600.0,60.6657,60.6811,60.6195,60.658,15600.0
2013-08-26 13:10:00,78.82,78.83,78.78,78.78,10000.0,60.658,60.6657,60.6272,60.6272,10000.0
2013-08-26 13:15:00,78.8,78.83,78.75,78.82,19800.0,60.6426,60.6657,60.6041,60.658,19800.0
2013-08-26 13:20:00,78.83,78.86,78.81,78.83,17400.0,60.6657,60.6888,60.6503,60.6657,17400.0
2013-08-26 13:25:00,78.83,78.83,78.74,78.74,7200.0,60.6657,60.6657,60.5964,60.5964,7200.0
2013-08-26 13:30:00,78.73,78.75,78.71,78.71,14000.0,60.5887,60.6041,60.5733,60.5733,14000.0
2013-08-26 13:35:00,78.71,78.74,78.64,78.71,16000.0,60.5733,60.5964,60.5195,60.5733,16000.0
2013-08-26 13:40:00,78.69,78.73,78.64,78.73,9200.0,60.5579,60.5887,60.5195,60.5887,9200.0
2013-08-26 13:45:00,78.76,78.76,78.65,78.65,16400.0,60.6118,60.6118,60.5272,60.5272,16400.0
2013-08-26 13:50:00,78.66,78.67,78.58,78.67,18000.0,60.5349,60.5426,60.4733,60.5426,18000.0
2013-08-26 13:55:00,78.67,78.73,78.67,78.69,13600.0,60.5426,60.5887,60.5426,60.5579,13600.0
2013-08-26 14:00:00,78.69,78.76,78.66,78.74,9000.0,60.5579,60.6118,60.5349,60.5964,9000.0
2013-08-26 14:05:00,78.77,78.77,78.7,78.74,15400.0,60.6195,60.6195,60.5656,60.5964,15400.0
2013-08-26 14:10:00,78.74,78.75,78.71,78.71,15200.0,60.5964,60.6041,60.5733,60.5733,15200.0
2013-08-26 14:15:00,78.72,78.72,78.69,78.69,7400.0,60.581,60.581,60.5579,60.5579,7400.0
2013-08-26 14:20:00,78.68,78.72,78.61,78.63,28400.0,60.5503,60.581,60.4964,60.5118,28400.0
2013-08-26 14:25:00,78.64,78.67,78.63,78.65,20600.0,60.5195,60.5426,60.5118,60.5272,20600.0
2013-08-26 14:30:00,78.66,78.69,78.65,78.65,13000.0,60.5349,60.5579,60.5272,60.5272,13000.0
2013-08-26 14:35:00,78.64,78.66,78.57,78.58,25400.0,60.5195,60.5349,60.4656,60.4733,25400.0
2013-08-26 14:40:00,78.59,78.59,78.51,78.53,46800.0,60.481,60.481,60.4194,60.4348,46800.0
2013-08-26 14:45:00,78.53,78.53,78.47,78.5,27400.0,60.4348,60.4348,60.3886,60.4117,27400.0
2013-08-26 14:50:00,78.5,78.56,78.48,78.55,22200.0,60.4117,60.4579,60.3963,60.4502,22200.0
2013-08-26 14:55:00,78.56,78.57,78.51,78.56,17000.0,60.4579,60.4656,60.4194,60.4579,17000.0
2013-08-26 15:00:00,78.59,78.61,78.54,78.57,15800.0,60.481,60.4964,60.4425,60.4656,15800.0
2013-08-26 15:05:00,78.57,78.67,78.57,78.65,21000.0,60.4656,60.5426,60.4656,60.5272,21000.0
2013-08-26 15:10:00,78.67,78.67,78.48,78.48,26600.0,60.5426,60.5426,60.3963,60.3963,26600.0
2013-08-26 15:15:00,78.48,78.53,78.42,78.51,30200.0,60.3963,60.4348,60.3502,60.4194,30200.0
2013-08-26 15:20:00,78.49,78.49,78.3,78.36,47200.0,60.404,60.404,60.2578,60.304,47200.0
2013-08-26 15:25:00,78.36,78.39,78.28,78.37,29000.0,60.304,60.3271,60.2424,60.3117,29000.0
2013-08-26 15:30:00,78.38,78.48,78.36,78.42,35400.0,60.3194,60.3963,60.304,60.3502,35400.0
2013-08-26 15:35:00,78.42,78.49,78.35,78.43,42400.0,60.3502,60.404,60.2963,60.3579,42400.0
2013-08-26 15:40:00,78.45,78.54,78.42,78.48,86400.0,60.3732,60.4425,60.3502,60.3963,86400.0
2013-08-26 15:45:00,78.49,78.51,78.32,78.33,70800.0,60.404,60.4194,60.2732,60.2809,70800.0
2013-08-26 15:50:00,78.33,78.37,78.27,78.35,62800.0,60.2809,60.3117,60.2347,60.2963,62800.0
2013-08-26 15:55:00,78.35,78.36,78.27,78.27,146400.0,60.2963,60.304,60.2347,60.2347,146400.0
2013-08-27 09:30:00,77.56,77.58,77.36,77.57,81400.0,59.6883,59.7037,59.5344,59.696,81400.0
2013-08-27 09:35:00,77.58,77.79,77.42,77.78,57200.0,59.7037,59.8653,59.5806,59.8576,57200.0
2013-08-27 09:40:00,77.8,77.88,77.53,77.71,42000.0,59.873,59.9346,59.6652,59.8038,42000.0
2013-08-27 09:45:00,77.7,77.75,77.56,77.65,81600.0,59.7961,59.8345,59.6883,59.7576,81600.0
2013-08-27 09:50:00,77.72,77.92,77.64,77.83,43800.0,59.8115,59.9654,59.7499,59.8961,43800.0
2013-08-27 09:55:00,77.79,77.89,77.69,77.88,33800.0,59.8653,59.9423,59.7884,59.9346,33800.0
2013-08-27 10:00:00,77.86,78.03,77.77,77.82,48200.0,59.9192,60.05,59.8499,59.8884,48200.0
2013-08-27 10:05:00,77.82,77.89,77.75,77.89,35400.0,59.8884,59.9423,59.8345,59.9423,35400.0
2013-08-27 10:10:00,77.89,77.98,77.83,77.86,40000.0,59.9423,60.0115,59.8961,59.9192,40000.0
2013-08-27 10:15:00,77.89,77.96,77.75,77.88,42200.0,59.9423,59.9962,59.8345,59.9346,42200.0
2013-08-27 10:20:00,77.88,77.88,77.67,77.67,42200.0,59.9346,59.9346,59.773,59.773,42200.0
2013-08-27 10:25:00,77.69,77.76,77.63,77.63,44800.0,59.7884,59.8422,59.7422,59.7422,44800.0
2013-08-27 10:30:00,77.64,77.88,77.64,77.83,33000.0,59.7499,59.9346,59.7499,59.8961,33000.0
2013-08-27 10:35:00,77.81,77.94,77.76,77.94,28000.0,59.8807,59.9808,59.8422,59.9808,28000.0
2013-08-27 10:40:00,77.95,77.95,77.76,77.88,34000.0,59.9885,59.9885,59.8422,59.9346,34000.0
2013-08-27 10:45:00,77.88,77.88,77.51,77.51,53200.0,59.9346,59.9346,59.6498,59.6498,53200.0
2013-08-27 10:50:00,77.51,77.7,77.43,77.68,28400.0,59.6498,59.7961,59.5883,59.7807,28400.0
2013-08-27 10:55:00,77.67,77.82,77.62,77.72,44800.0,59.773,59.8884,59.7345,59.8115,44800.0
2013-08-27 11:00:00,77.72,77.79,77.67,77.72,47000.0,59.8115,59.8653,59.773,59.8115,47000.0
2013-08-27 11:05:00,77.7,77.76,77.55,77.58,26000.0,59.7961,59.8422,59.6806,59.7037,26000.0
2013-08-27 11:10:00,77.59,77.67,77.41,77.51,42000.0,59.7114,59.773,59.5729,59.6498,42000.0
2013-08-27 11:15:00,77.51,77.78,77.49,77.71,37600.0,59.6498,59.8576,59.6345,59.8038,37600.0
2013-08-27 11:20:00,77.71,77.71,77.56,77.67,25000.0,59.8038,59.8038,59.6883,59.773,25000.0
2013-08-27 11:25:00,77.67,77.8,77.64,77.77,25600.0,59.773,59.873,59.7499,59.8499,25600.0
2013-08-27 11:30:00,77.76,77.81,77.6,77.6,55400.0,59.8422,59.8807,59.7191,59.7191,55400.0
2013-08-27 11:35:00,77.58,77.64,77.53,77.61,37800.0,59.7037,59.7499,59.6652,59.7268,37800.0
2013-08-27 11:40:00,77.65,77.65,77.5,77.5,43000.0,59.7576,59.7576,59.6422,59.6422,43000.0
2013-08-27 11:45:00,77.51,77.59,77.4,77.48,71800.0,59.6498,59.7114,59.5652,59.6268,71800.0
2013-08-27 11:50:00,77.51,77.55,77.44,77.5,41200.0,59.6498,59.6806,59.596,59.6422,41200.0
2013-08-27 11:55:00,77.5,77.57,77.5,77.54,15600.0,59.6422,59.696,59.6422,59.6729,15600.0
2013-08-27 12:00:00,77.55,77.58,77.5,77.5,20800.0,59.6806,59.7037,59.6422,59.6422,20800.0
2013-08-27 12:05:00,77.5,77.56,77.48,77.54,29400.0,59.6422,59.6883,59.6268,59.6729,29400.0
2013-08-27 12:10:00,77.52,77.57,77.44,77.44,32600.0,59.6575,59.696,59.596,59.596,32600.0
2013-08-27 12:15:00,77.46,77.55,77.42,77.51,27200.0,59.6114,59.6806,59.5806,59.6498,27200.0
2013-08-27 12:20:00,77.53,77.58,77.5,77.5,8400.0,59.6652,59.7037,59.6422,59.6422,8400.0
2013-08-27 12:25:00,77.5,77.58,77.47,77.5,86400.0,59.6422,59.7037,59.6191,59.6422,86400.0
2013-08-27 12:30:00,77.49,77.6,77.49,77.58,20800.0,59.6345,59.7191,59.6345,59.7037,20800.0
2013-08-27 12:35:00,77.6,77.73,77.6,77.72,23600.0,59.7191,59.8192,59.7191,59.8115,23600.0
2013-08-27 12:40:00,77.69,77.72,77.5,77.56,23800.0,59.7884,59.8115,59.6422,59.6883,23800.0
2013-08-27 12:45:00,77.56,77.6,77.49,77.57,28200.0,59.6883,59.7191,59.6345,59.696,28200.0
2013-08-27 12:50:00,77.59,77.59,77.5,77.52,24200.0,59.7114,59.7114,59.6422,59.6575,24200.0
2013-08-27 12:55:00,77.55,77.57,77.43,77.46,47000.0,59.6806,59.696,59.5883,59.6114,47000.0
2013-08-27 13:00:00,77.47,77.51,77.44,77.48,28400.0,59.6191,59.6498,59.596,59.6268,28400.0
2013-08-27 13:05:00,77.48,77.52,77.47,77.51,17800.0,59.6268,59.6575,59.6191,59.6498,17800.0
2013-08-27 13:10:00,77.5,77.54,77.47,77.47,18600.0,59.6422,59.6729,59.6191,59.6191,18600.0
2013-08-27 13:15:00,77.48,77.52,77.45,77.5,25600.0,59.6268,59.6575,59.6037,59.6422,25600.0
2013-08-27 13:20:00,77.5,77.52,77.47,77.49,20400.0,59.6422,59.6575,59.6191,59.6345,20400.0
2013-08-27 13:25:00,77.51,77.51,77.41,77.43,40200.0,59.6498,59.6498,59.5729,59.5883,40200.0
2013-08-27 13:30:00,77.44,77.52,77.43,77.5,22200.0,59.596,59.6575,59.5883,59.6422,22200.0
2013-08-27 13:35:00,77.52,77.53,77.47,77.47,24000.0,59.6575,59.6652,59.6191,59.6191,24000.0
2013-08-27 13:40:00,77.47,77.53,77.45,77.52,24200.0,59.6191,59.6652,59.6037,59.6575,24200.0
2013-08-27 13:45:00,77.51,77.53,77.48,77.51,37800.0,59.6498,59.6652,59.6268,59.6498,37800.0
2013-08-27 13:50:00,77.51,77.51,77.41,77.45,19000.0,59.6498,59.6498,59.5729,59.6037,19000.0
2013-08-27 13:55:00,77.48,77.52,77.44,77.5,26200.0,59.6268,59.6575,59.596,59.6422,26200.0
2013-08-27 14:00:00,77.5,77.51,77.46,77.48,34800.0,59.6422,59.6498,59.6114,59.6268,34800.0
2013-08-27 14:05:00,77.49,77.51,77.44,77.45,31000.0,59.6345,59.6498,59.596,59.6037,31000.0
2013-08-27 14:10:00,77.44,77.44,77.32,77.32,63800.0,59.596,59.596,59.5036,59.5036,63800.0
2013-08-27 14:15:00,77.32,77.39,77.31,77.38,39200.0,59.5036,59.5575,59.4959,59.5498,39200.0
2013-08-27 14:20:00,77.38,77.39,77.16,77.18,80800.0,59.5498,59.5575,59.3805,59.3959,80800.0
2013-08-27 14:25:00,77.19,77.25,77.1,77.18,64400.0,59.4036,59.4498,59.3343,59.3959,64400.0
2013-08-27 14:30:00,77.2,77.3,77.18,77.21,49000.0,59.4113,59.4882,59.3959,59.419,49000.0
2013-08-27 14:35:00,77.21,77.23,77.15,77.21,64800.0,59.419,59.4344,59.3728,59.419,64800.0
2013-08-27 14:40:00,77.22,77.23,77.17,77.17,82600.0,59.4267,59.4344,59.3882,59.3882,82600.0
2013-08-27 14:45:00,77.16,77.17,77.04,77.04,93000.0,59.3805,59.3882,59.2881,59.2881,93000.0
2013-08-27 14:50:00,77.05,77.05,76.96,77.01,89600.0,59.2958,59.2958,59.2266,59.2651,89600.0
2013-08-27 14:55:00,77.01,77.12,77.0,77.06,35600.0,59.2651,59.3497,59.2574,59.3035,35600.0
2013-08-27 15:00:00,77.07,77.09,77.0,77.09,162800.0,59.3112,59.3266,59.2574,59.3266,162800.0
2013-08-27 15:05:00,77.09,77.16,77.05,77.08,69400.0,59.3266,59.3805,59.2958,59.3189,69400.0
2013-08-27 15:10:00,77.07,77.1,76.97,76.99,61200.0,59.3112,59.3343,59.2343,59.2497,61200.0
2013-08-27 15:15:00,77.01,77.04,76.96,77.0,65800.0,59.2651,59.2881,59.2266,59.2574,65800.0
2013-08-27 15:20:00,77.0,77.11,76.99,77.02,98000.0,59.2574,59.342,59.2497,59.2728,98000.0
2013-08-27 15:25:00,77.02,77.03,76.89,76.99,55600.0,59.2728,59.2805,59.1727,59.2497,55600.0
2013-08-27 15:30:00,77.01,77.03,76.91,76.95,58400.0,59.2651,59.2805,59.1881,59.2189,58400.0
2013-08-27 15:35:00,76.94,77.05,76.89,76.94,88200.0,59.2112,59.2958,59.1727,59.2112,88200.0
2013-08-27 15:40:00,76.95,77.0,76.92,76.96,89600.0,59.2189,59.2574,59.1958,59.2266,89600.0
2013-08-27 15:45:00,76.96,77.01,76.91,77.0,291400.0,59.2266,59.2651,59.1881,59.2574,291400.0
2013-08-27 15:50:00,76.99,77.0,76.89,76.9,147200.0,59.2497,59.2574,59.1727,59.1804,147200.0
2013-08-27 15:55:00,76.89,76.93,76.77,76.78,257200.0,59.1727,59.2035,59.0804,59.0881,257200.0
2013-08-28 09:30:00,76.33,76.52,76.28,76.33,78200.0,59.0431,59.1901,59.0044,59.0431,78200.0
2013-08-28 09:35:00,76.33,76.48,76.11,76.39,49000.0,59.0431,59.1591,58.8729,59.0895,49000.0
2013-08-28 09:40:00,76.3,76.37,76.24,76.31,51800.0,59.0199,59.074,58.9735,59.0276,51800.0
2013-08-28 09:45:00,76.31,76.33,76.13,76.14,23200.0,59.0276,59.0431,58.8884,58.8961,23200.0
2013-08-28 09:50:00,76.17,76.29,76.11,76.2,23000.0,58.9193,59.0121,58.8729,58.9425,23000.0
2013-08-28 09:55:00,76.2,76.31,76.13,76.27,35600.0,58.9425,59.0276,58.8884,58.9967,35600.0
2013-08-28 10:00:00,76.29,76.38,76.05,76.08,43400.0,59.0121,59.0818,58.8265,58.8497,43400.0
2013-08-28 10:05:00,76.08,76.19,76.02,76.03,113800.0,58.8497,58.9348,58.8033,58.811,113800.0
2013-08-28 10:10:00,76.05,76.39,76.03,76.26,87600.0,58.8265,59.0895,58.811,58.9889,87600.0
2013-08-28 10:15:00,76.28,76.49,76.27,76.45,130800.0,59.0044,59.1668,58.9967,59.1359,130800.0
2013-08-28 10:20:00,76.49,76.68,76.44,76.67,78200.0,59.1668,59.3138,59.1282,59.3061,78200.0
2013-08-28 10:25:00,76.66,76.77,76.6,76.62,92000.0,59.2983,59.3834,59.2519,59.2674,92000.0
2013-08-28 10:30:00,76.61,76.67,76.55,76.63,54800.0,59.2597,59.3061,59.2133,59.2751,54800.0
2013-08-28 10:35:00,76.63,76.74,76.54,76.69,183200.0,59.2751,59.3602,59.2055,59.3216,183200.0
2013-08-28 10:40:00,76.72,76.72,76.54,76.54,36800.0,59.3448,59.3448,59.2055,59.2055,36800.0
2013-08-28 10:45:00,76.58,76.63,76.52,76.54,38600.0,59.2365,59.2751,59.1901,59.2055,38600.0
2013-08-28 10:50:00,76.55,76.71,76.55,76.7,26800.0,59.2133,59.337,59.2133,59.3293,26800.0
2013-08-28 10:55:00,76.72,76.73,76.54,76.58,54200.0,59.3448,59.3525,59.2055,59.2365,54200.0
2013-08-28 11:00:00,76.55,76.67,76.55,76.64,20600.0,59.2133,59.3061,59.2133,59.2829,20600.0
2013-08-28 11:05:00,76.69,76.71,76.53,76.55,17800.0,59.3216,59.337,59.1978,59.2133,17800.0
2013-08-28 11:10:00,76.58,76.72,76.56,76.66,32000.0,59.2365,59.3448,59.221,59.2983,32000.0
2013-08-28 11:15:00,76.69,76.71,76.61,76.71,16800.0,59.3216,59.337,59.2597,59.337,16800.0
2013-08-28 11:20:00,76.7,76.91,76.7,76.8,30400.0,59.3293,59.4917,59.3293,59.4066,30400.0
2013-08-28 11:25:00,76.8,76.85,76.67,76.76,22000.0,59.4066,59.4453,59.3061,59.3757,22000.0
2013-08-28 11:30:00,76.73,76.78,76.62,76.62,18000.0,59.3525,59.3912,59.2674,59.2674,18000.0
2013-08-28 11:35:00,76.61,76.72,76.61,76.64,21000.0,59.2597,59.3448,59.2597,59.2829,21000.0
2013-08-28 11:40:00,76.64,76.74,76.61,76.74,21000.0,59.2829,59.3602,59.2597,59.3602,21000.0
2013-08-28 11:45:00,76.77,76.8,76.62,76.63,31000.0,59.3834,59.4066,59.2674,59.2751,31000.0
2013-08-28 11:50:00,76.63,76.8,76.63,76.73,17400.0,59.2751,59.4066,59.2751,59.3525,17400.0
2013-08-28 11:55:00,76.73,76.91,76.73,76.9,20000.0,59.3525,59.4917,59.3525,59.484,20000.0
2013-08-28 12:00:00,76.86,76.87,76.82,76.82,16800.0,59.4531,59.4608,59.4221,59.4221,16800.0
2013-08-28 12:05:00,76.83,76.83,76.69,76.69,65200.0,59.4298,59.4298,59.3216,59.3216,65200.0
2013-08-28 12:10:00,76.69,76.7,76.59,76.63,58800.0,59.3216,59.3293,59.2442,59.2751,58800.0
2013-08-28 12:15:00,76.64,76.7,76.64,76.68,17000.0,59.2829,59.3293,59.2829,59.3138,17000.0
2013-08-28 12:20:00,76.67,76.73,76.63,76.73,12800.0,59.3061,59.3525,59.2751,59.3525,12800.0
2013-08-28 12:25:00,76.74,76.79,76.73,76.77,10000.0,59.3602,59.3989,59.3525,59.3834,10000.0
2013-08-28 12:30:00,76.77,76.82,76.74,76.81,11000.0,59.3834,59.4221,59.3602,59.4144,11000.0
2013-08-28 12:35:00,76.8,76.82,76.77,76.82,7600.0,59.4066,59.4221,59.3834,59.4221,7600.0
2013-08-28 12:40:00,76.82,76.83,76.75,76.79,13000.0,59.4221,59.4298,59.368,59.3989,13000.0
2013-08-28 12:45:00,76.79,76.83,76.73,76.83,18200.0,59.3989,59.4298,59.3525,59.4298,18200.0
2013-08-28 12:50:00,76.82,76.89,76.82,76.85,13400.0,59.4221,59.4763,59.4221,59.4453,13400.0
2013-08-28 12:55:00,76.86,76.9,76.83,76.83,26400.0,59.4531,59.484,59.4298,59.4298,26400.0
2013-08-28 13:00:00,76.83,76.89,76.83,76.88,20400.0,59.4298,59.4763,59.4298,59.4685,20400.0
2013-08-28 13:05:00,76.88,76.89,76.85,76.88,17400.0,59.4685,59.4763,59.4453,59.4685,17400.0
2013-08-28 13:10:00,76.88,76.92,76.83,76.88,27600.0,59.4685,59.4995,59.4298,59.4685,27600.0
2013-08-28 13:15:00,76.88,76.92,76.85,76.89,19600.0,59.4685,59.4995,59.4453,59.4763,19600.0
2013-08-28 13:20:00,76.91,76.92,76.87,76.91,15600.0,59.4917,59.4995,59.4608,59.4917,15600.0
2013-08-28 13:25:00,76.91,76.99,76.88,76.99,18000.0,59.4917,59.5536,59.4685,59.5536,18000.0
2013-08-28 13:30:00,76.98,77.0,76.94,76.98,31200.0,59.5459,59.5613,59.5149,59.5459,31200.0
2013-08-28 13:35:00,76.99,77.06,76.97,77.0,28600.0,59.5536,59.6078,59.5381,59.5613,28600.0
2013-08-28 13:40:00,77.01,77.06,76.97,77.06,18000.0,59.5691,59.6078,59.5381,59.6078,18000.0
2013-08-28 13:45:00,77.06,77.08,77.03,77.03,19200.0,59.6078,59.6232,59.5846,59.5846,19200.0
2013-08-28 13:50:00,77.05,77.12,77.01,77.04,41400.0,59.6,59.6542,59.5691,59.5923,41400.0
2013-08-28 13:55:00,77.05,77.16,77.05,77.11,29800.0,59.6,59.6851,59.6,59.6464,29800.0
2013-08-28 14:00:00,77.11,77.14,77.06,77.07,31800.0,59.6464,59.6696,59.6078,59.6155,31800.0
2013-08-28 14:05:00,77.08,77.08,77.01,77.02,15400.0,59.6232,59.6232,59.5691,59.5768,15400.0
2013-08-28 14:10:00,77.02,77.05,76.93,77.05,26200.0,59.5768,59.6,59.5072,59.6,26200.0
2013-08-28 14:15:00,77.06,77.1,77.01,77.03,25400.0,59.6078,59.6387,59.5691,59.5846,25400.0
2013-08-28 14:20:00,77.05,77.13,77.05,77.13,12400.0,59.6,59.6619,59.6,59.6619,12400.0
2013-08-28 14:25:00,77.13,77.17,77.1,77.14,20000.0,59.6619,59.6928,59.6387,59.6696,20000.0
2013-08-28 14:30:00,77.13,77.14,77.05,77.09,26200.0,59.6619,59.6696,59.6,59.631,26200.0
2013-08-28 14:35:00,77.09,77.09,76.94,76.94,23000.0,59.631,59.631,59.5149,59.5149,23000.0
2013-08-28 14:40:00,76.97,77.04,76.92,76.93,31600.0,59.5381,59.5923,59.4995,59.5072,31600.0
2013-08-28 14:45:00,76.92,77.05,76.88,77.05,14200.0,59.4995,59.6,59.4685,59.6,14200.0
2013-08-28 14:50:00,77.06,77.11,77.03,77.08,27000.0,59.6078,59.6464,59.5846,59.6232,27000.0
2013-08-28 14:55:00,77.08,77.16,77.08,77.14,33400.0,59.6232,59.6851,59.6232,59.6696,33400.0
2013-08-28 15:00:00,77.15,77.21,77.11,77.21,34400.0,59.6774,59.7238,59.6464,59.7238,34400.0
2013-08-28 15:05:00,77.22,77.28,77.18,77.27,40400.0,59.7315,59.7779,59.7006,59.7702,40400.0
2013-08-28 15:10:00,77.27,77.33,77.26,77.27,44600.0,59.7702,59.8166,59.7625,59.7702,44600.0
2013-08-28 15:15:00,77.27,77.29,77.2,77.25,42400.0,59.7702,59.7857,59.7161,59.7547,42400.0
2013-08-28 15:20:00,77.24,77.33,77.22,77.22,61800.0,59.747,59.8166,59.7315,59.7315,61800.0
2013-08-28 15:25:00,77.24,77.32,77.24,77.3,27800.0,59.747,59.8089,59.747,59.7934,27800.0
2013-08-28 15:30:00,77.31,77.31,77.23,77.24,35600.0,59.8011,59.8011,59.7393,59.747,35600.0
2013-08-28 15:35:00,77.23,77.27,77.22,77.24,37200.0,59.7393,59.7702,59.7315,59.747,37200.0
2013-08-28 15:40:00,77.23,77.25,77.17,77.18,42000.0,59.7393,59.7547,59.6928,59.7006,42000.0
2013-08-28 15:45:00,77.17,77.23,77.14,77.16,73800.0,59.6928,59.7393,59.6696,59.6851,73800.0
2013-08-28 15:50:00,77.15,77.19,77.08,77.11,46600.0,59.6774,59.7083,59.6232,59.6464,46600.0
2013-08-28 15:55:00,77.09,77.1,77.0,77.02,127600.0,59.631,59.6387,59.5613,59.5768,127600.0
2013-08-29 09:30:00,76.9,77.28,76.83,77.28,57200.0,59.484,59.7779,59.4298,59.7779,57200.0
2013-08-29 09:35:00,77.19,77.27,76.98,76.98,25800.0,59.7083,59.7702,59.5459,59.5459,25800.0
2013-08-29 09:40:00,77.06,77.13,76.84,76.98,17400.0,59.6078,59.6619,59.4376,59.5459,17400.0
2013-08-29 09:45:00,76.96,77.06,76.88,76.88,14000.0,59.5304,59.6078,59.4685,59.4685,14000.0
2013-08-29 09:50:00,76.87,77.06,76.86,77.03,18000.0,59.4608,59.6078,59.4531,59.5846,18000.0
2013-08-29 09:55:00,77.01,77.03,76.87,76.9,17200.0,59.5691,59.5846,59.4608,59.484,17200.0
2013-08-29 10:00:00,76.89,76.98,76.83,76.86,21400.0,59.4763,59.5459,59.4298,59.4531,21400.0
2013-08-29 10:05:00,76.89,76.96,76.86,76.87,36800.0,59.4763,59.5304,59.4531,59.4608,36800.0
2013-08-29 10:10:00,76.9,77.07,76.82,77.0,59000.0,59.484,59.6155,59.4221,59.5613,59000.0
2013-08-29 10:15:00,77.0,77.01,76.92,76.99,17800.0,59.5613,59.5691,59.4995,59.5536,17800.0
2013-08-29 10:20:00,76.99,77.03,76.85,76.92,36600.0,59.5536,59.5846,59.4453,59.4995,36600.0
2013-08-29 10:25:00,76.94,76.97,76.83,76.95,31600.0,59.5149,59.5381,59.4298,59.5227,31600.0
2013-08-29 10:30:00,76.92,77.01,76.91,76.92,22200.0,59.4995,59.5691,59.4917,59.4995,22200.0
2013-08-29 10:35:00,76.93,77.17,76.93,77.17,31800.0,59.5072,59.6928,59.5072,59.6928,31800.0
2013-08-29 10:40:00,77.14,77.24,77.04,77.24,53000.0,59.6696,59.747,59.5923,59.747,53000.0
2013-08-29 10:45:00,77.23,77.32,77.11,77.16,81000.0,59.7393,59.8089,59.6464,59.6851,81000.0
2013-08-29 10:50:00,77.13,77.24,77.13,77.14,55400.0,59.6619,59.747,59.6619,59.6696,55400.0
2013-08-29 10:55:00,77.17,77.24,77.14,77.17,18000.0,59.6928,59.747,59.6696,59.6928,18000.0
2013-08-29 11:00:00,77.19,77.23,77.14,77.14,23400.0,59.7083,59.7393,59.6696,59.6696,23400.0
2013-08-29 11:05:00,77.15,77.23,77.1,77.17,16000.0,59.6774,59.7393,59.6387,59.6928,16000.0
2013-08-29 11:10:00,77.17,77.22,77.08,77.17,17800.0,59.6928,59.7315,59.6232,59.6928,17800.0
2013-08-29 11:15:00,77.16,77.17,77.08,77.11,12800.0,59.6851,59.6928,59.6232,59.6464,12800.0
2013-08-29 11:20:00,77.11,77.23,77.11,77.16,36000.0,59.6464,59.7393,59.6464,59.6851,36000.0
2013-08-29 11:25:00,77.16,77.23,77.15,77.18,16200.0,59.6851,59.7393,59.6774,59.7006,16200.0
2013-08-29 11:30:00,77.23,77.25,77.15,77.15,19000.0,59.7393,59.7547,59.6774,59.6774,19000.0
2013-08-29 11:35:00,77.16,77.18,77.08,77.11,14000.0,59.6851,59.7006,59.6232,59.6464,14000.0
2013-08-29 11:40:00,77.12,77.18,77.08,77.12,8800.0,59.6542,59.7006,59.6232,59.6542,8800.0
2013-08-29 11:45:00,77.15,77.2,77.14,77.19,21600.0,59.6774,59.7161,59.6696,59.7083,21600.0
2013-08-29 11:50:00,77.18,77.23,77.17,77.19,20400.0,59.7006,59.7393,59.6928,59.7083,20400.0
2013-08-29 11:55:00,77.2,77.29,77.2,77.28,16200.0,59.7161,59.7857,59.7161,59.7779,16200.0
2013-08-29 12:00:00,77.29,77.31,77.23,77.23,7600.0,59.7857,59.8011,59.7393,59.7393,7600.0
2013-08-29 12:05:00,77.23,77.31,77.22,77.26,10800.0,59.7393,59.8011,59.7315,59.7625,10800.0
2013-08-29 12:10:00,77.2,77.21,77.14,77.16,4600.0,59.7161,59.7238,59.6696,59.6851,4600.0
2013-08-29 12:15:00,77.14,77.22,77.13,77.22,14400.0,59.6696,59.7315,59.6619,59.7315,14400.0
2013-08-29 12:20:00,77.22,77.25,77.18,77.23,6800.0,59.7315,59.7547,59.7006,59.7393,6800.0
2013-08-29 12:25:00,77.24,77.28,77.16,77.2,30200.0,59.747,59.7779,59.6851,59.7161,30200.0
2013-08-29 12:30:00,77.2,77.2,77.11,77.16,20800.0,59.7161,59.7161,59.6464,59.6851,20800.0
2013-08-29 12:35:00,77.15,77.2,77.1,77.18,19400.0,59.6774,59.7161,59.6387,59.7006,19400.0
2013-08-29 12:40:00,77.17,77.2,77.14,77.14,8000.0,59.6928,59.7161,59.6696,59.6696,8000.0
2013-08-29 12:45:00,77.15,77.15,77.08,77.12,9000.0,59.6774,59.6774,59.6232,59.6542,9000.0
2013-08-29 12:50:00,77.11,77.11,77.03,77.1,9200.0,59.6464,59.6464,59.5846,59.6387,9200.0
2013-08-29 12:55:00,77.11,77.14,77.08,77.14,9800.0,59.6464,59.6696,59.6232,59.6696,9800.0
2013-08-29 13:00:00,77.14,77.15,77.07,77.1,10800.0,59.6696,59.6774,59.6155,59.6387,10800.0
2013-08-29 13:05:00,77.1,77.15,77.05,77.07,29800.0,59.6387,59.6774,59.6,59.6155,29800.0
2013-08-29 13:10:00,77.06,77.14,77.06,77.08,37800.0,59.6078,59.6696,59.6078,59.6232,37800.0
2013-08-29 13:15:00,77.11,77.11,77.07,77.1,49200.0,59.6464,59.6464,59.6155,59.6387,49200.0
2013-08-29 13:20:00,77.1,77.11,77.02,77.02,23400.0,59.6387,59.6464,59.5768,59.5768,23400.0
2013-08-29 13:25:00,77.05,77.07,77.0,77.07,17200.0,59.6,59.6155,59.5613,59.6155,17200.0
2013-08-29 13:30:00,77.07,77.11,76.97,77.09,100800.0,59.6155,59.6464,59.5381,59.631,100800.0
2013-08-29 13:35:00,77.09,77.17,77.09,77.11,63000.0,59.631,59.6928,59.631,59.6464,63000.0
2013-08-29 13:40:00,77.1,77.14,77.08,77.13,24400.0,59.6387,59.6696,59.6232,59.6619,24400.0
2013-08-29 13:45:00,77.14,77.18,77.11,77.14,73400.0,59.6696,59.7006,59.6464,59.6696,73400.0
2013-08-29 13:50:00,77.14,77.2,77.09,77.1,46800.0,59.6696,59.7161,59.631,59.6387,46800.0
2013-08-29 13:55:00,77.11,77.25,77.11,77.24,32600.0,59.6464,59.7547,59.6464,59.747,32600.0
2013-08-29 14:00:00,77.24,77.24,77.17,77.22,68800.0,59.747,59.747,59.6928,59.7315,68800.0
2013-08-29 14:05:00,77.21,77.25,77.14,77.23,50600.0,59.7238,59.7547,59.6696,59.7393,50600.0
2013-08-29 14:10:00,77.21,77.24,77.13,77.16,35800.0,59.7238,59.747,59.6619,59.6851,35800.0
2013-08-29 14:15:00,77.15,77.2,77.12,77.17,30600.0,59.6774,59.7161,59.6542,59.6928,30600.0
2013-08-29 14:20:00,77.19,77.21,77.16,77.17,25200.0,59.7083,59.7238,59.6851,59.6928,25200.0
2013-08-29 14:25:00,77.17,77.22,77.14,77.19,22000.0,59.6928,59.7315,59.6696,59.7083,22000.0
2013-08-29 14:30:00,77.17,77.34,77.15,77.34,52600.0,59.6928,59.8243,59.6774,59.8243,52600.0
2013-08-29 14:35:00,77.34,77.49,77.33,77.47,61400.0,59.8243,59.9404,59.8166,59.9249,61400.0
2013-08-29 14:40:00,77.47,77.56,77.47,77.5,66800.0,59.9249,59.9945,59.9249,59.9481,66800.0
2013-08-29 14:45:00,77.52,77.56,77.5,77.56,37000.0,59.9636,59.9945,59.9481,59.9945,37000.0
2013-08-29 14:50:00,77.55,77.58,77.51,77.54,31400.0,59.9868,60.01,59.9558,59.979,31400.0
2013-08-29 14:55:00,77.54,77.58,77.53,77.55,15200.0,59.979,60.01,59.9713,59.9868,15200.0
2013-08-29 15:00:00,77.55,77.55,77.35,77.36,35000.0,59.9868,59.9868,59.8321,59.8398,35000.0
2013-08-29 15:05:00,77.36,77.36,77.29,77.32,28000.0,59.8398,59.8398,59.7857,59.8089,28000.0
2013-08-29 15:10:00,77.32,77.36,77.29,77.35,33600.0,59.8089,59.8398,59.7857,59.8321,33600.0
2013-08-29 15:15:00,77.35,77.39,77.33,77.33,43600.0,59.8321,59.863,59.8166,59.8166,43600.0
2013-08-29 15:20:00,77.36,77.42,77.35,77.4,66000.0,59.8398,59.8862,59.8321,59.8708,66000.0
2013-08-29 15:25:00,77.41,77.42,77.33,77.35,66400.0,59.8785,59.8862,59.8166,59.8321,66400.0
2013-08-29 15:30:00,77.34,77.34,77.11,77.13,54000.0,59.8243,59.8243,59.6464,59.6619,54000.0
2013-08-29 15:35:00,77.12,77.21,77.11,77.17,57400.0,59.6542,59.7238,59.6464,59.6928,57400.0
2013-08-29 15:40:00,77.17,77.19,77.11,77.19,37000.0,59.6928,59.7083,59.6464,59.7083,37000.0
2013-08-29 15:45:00,77.17,77.2,77.09,77.14,45000.0,59.6928,59.7161,59.631,59.6696,45000.0
2013-08-29 15:50:00,77.14,77.17,77.1,77.12,65800.0,59.6696,59.6928,59.6387,59.6542,65800.0
2013-08-29 15:55:00,77.11,77.16,77.07,77.08,137400.0,59.6464,59.6851,59.6155,59.6232,137400.0
2013-08-30 09:30:00,77.35,77.67,77.11,77.36,103200.0,59.8321,60.0796,59.6464,59.8398,103200.0
2013-08-30 09:35:00,77.33,77.39,77.1,77.13,36800.0,59.8166,59.863,59.6387,59.6619,36800.0
2013-08-30 09:40:00,77.19,77.22,77.08,77.08,22600.0,59.7083,59.7315,59.6232,59.6232,22600.0
2013-08-30 09:45:00,77.11,77.39,77.08,77.19,89400.0,59.6464,59.863,59.6232,59.7083,89400.0
2013-08-30 09:50:00,77.25,77.42,77.2,77.42,32000.0,59.7547,59.8862,59.7161,59.8862,32000.0
2013-08-30 09:55:00,77.39,77.45,77.15,77.33,27400.0,59.863,59.9094,59.6774,59.8166,27400.0
2013-08-30 10:00:00,77.29,77.29,77.04,77.08,28800.0,59.7857,59.7857,59.5923,59.6232,28800.0
2013-08-30 10:05:00,77.08,77.14,77.01,77.05,17000.0,59.6232,59.6696,59.5691,59.6,17000.0
2013-08-30 10:10:00,77.08,77.08,76.89,76.89,19000.0,59.6232,59.6232,59.4763,59.4763,19000.0
2013-08-30 10:15:00,76.93,77.09,76.91,76.99,13000.0,59.5072,59.631,59.4917,59.5536,13000.0
2013-08-30 10:20:00,76.99,77.02,76.83,76.9,18800.0,59.5536,59.5768,59.4298,59.484,18800.0
2013-08-30 10:25:00,76.9,76.92,76.83,76.88,17200.0,59.484,59.4995,59.4298,59.4685,17200.0
2013-08-30 10:30:00,76.88,76.92,76.83,76.91,23800.0,59.4685,59.4995,59.4298,59.4917,23800.0
2013-08-30 10:35:00,76.92,76.92,76.8,76.86,17200.0,59.4995,59.4995,59.4066,59.4531,17200.0
2013-08-30 10:40:00,76.83,76.83,76.67,76.73,11800.0,59.4298,59.4298,59.3061,59.3525,11800.0
2013-08-30 10:45:00,76.74,76.77,76.66,76.77,18400.0,59.3602,59.3834,59.2983,59.3834,18400.0
2013-08-30 10:50:00,76.74,76.74,76.54,76.63,30600.0,59.3602,59.3602,59.2055,59.2751,30600.0
2013-08-30 10:55:00,76.69,76.79,76.66,76.72,16200.0,59.3216,59.3989,59.2983,59.3448,16200.0
2013-08-30 11:00:00,76.72,76.75,76.61,76.75,16600.0,59.3448,59.368,59.2597,59.368,16600.0
2013-08-30 11:05:00,76.77,76.81,76.64,76.64,12400.0,59.3834,59.4144,59.2829,59.2829,12400.0
2013-08-30 11:10:00,76.67,76.8,76.64,76.77,12400.0,59.3061,59.4066,59.2829,59.3834,12400.0
2013-08-30 11:15:00,76.77,76.78,76.69,76.78,8200.0,59.3834,59.3912,59.3216,59.3912,8200.0
2013-08-30 11:20:00,76.76,76.81,76.72,76.76,11400.0,59.3757,59.4144,59.3448,59.3757,11400.0
2013-08-30 11:25:00,76.78,76.8,76.68,76.68,16400.0,59.3912,59.4066,59.3138,59.3138,16400.0
2013-08-30 11:30:00,76.67,76.87,76.67,76.83,22600.0,59.3061,59.4608,59.3061,59.4298,22600.0
2013-08-30 11:35:00,76.83,76.9,76.7,76.71,14200.0,59.4298,59.484,59.3293,59.337,14200.0
2013-08-30 11:40:00,76.71,76.74,76.64,76.67,10000.0,59.337,59.3602,59.2829,59.3061,10000.0
2013-08-30 11:45:00,76.71,76.83,76.71,76.79,10000.0,59.337,59.4298,59.337,59.3989,10000.0
2013-08-30 11:50:00,76.79,76.83,76.74,76.8,9000.0,59.3989,59.4298,59.3602,59.4066,9000.0
2013-08-30 11:55:00,76.77,76.81,76.7,76.72,21200.0,59.3834,59.4144,59.3293,59.3448,21200.0
2013-08-30 12:00:00,76.72,76.79,76.64,76.77,19800.0,59.3448,59.3989,59.2829,59.3834,19800.0
2013-08-30 12:05:00,76.79,76.89,76.79,76.85,8400.0,59.3989,59.4763,59.3989,59.4453,8400.0
2013-08-30 12:10:00,76.86,76.91,76.83,76.88,10200.0,59.4531,59.4917,59.4298,59.4685,10200.0
2013-08-30 12:15:00,76.88,77.0,76.85,76.95,20600.0,59.4685,59.5613,59.4453,59.5227,20600.0
2013-08-30 12:20:00,76.97,76.99,76.92,76.97,15200.0,59.5381,59.5536,59.4995,59.5381,15200.0
2013-08-30 12:25:00,76.94,77.02,76.94,77.0,5000.0,59.5149,59.5768,59.5149,59.5613,5000.0
2013-08-30 12:30:00,76.97,77.0,76.92,76.93,5200.0,59.5381,59.5613,59.4995,59.5072,5200.0
2013-08-30 12:35:00,76.92,76.94,76.85,76.88,14800.0,59.4995,59.5149,59.4453,59.4685,14800.0
2013-08-30 12:40:00,76.89,76.91,76.83,76.91,10600.0,59.4763,59.4917,59.4298,59.4917,10600.0
2013-08-30 12:45:00,76.91,76.93,76.86,76.9,24200.0,59.4917,59.5072,59.4531,59.484,24200.0
2013-08-30 12:50:00,76.91,76.94,76.83,76.83,8600.0,59.4917,59.5149,59.4298,59.4298,8600.0
2013-08-30 12:55:00,76.86,76.92,76.82,76.89,12600.0,59.4531,59.4995,59.4221,59.4763,12600.0
2013-08-30 13:00:00,76.89,76.93,76.72,76.72,22600.0,59.4763,59.5072,59.3448,59.3448,22600.0
2013-08-30 13:05:00,76.71,76.8,76.64,76.64,15000.0,59.337,59.4066,59.2829,59.2829,15000.0
2013-08-30 13:10:00,76.64,76.88,76.64,76.79,15400.0,59.2829,59.4685,59.2829,59.3989,15400.0
2013-08-30 13:15:00,76.79,76.97,76.75,76.86,40400.0,59.3989,59.5381,59.368,59.4531,40400.0
2013-08-30 13:20:00,76.89,76.9,76.75,76.82,9400.0,59.4763,59.484,59.368,59.4221,9400.0
2013-08-30 13:25:00,76.86,76.92,76.79,76.92,10400.0,59.4531,59.4995,59.3989,59.4995,10400.0
2013-08-30 13:30:00,76.92,76.93,76.86,76.9,8000.0,59.4995,59.5072,59.4531,59.484,8000.0
2013-08-30 13:35:00,76.9,76.97,76.89,76.92,7600.0,59.484,59.5381,59.4763,59.4995,7600.0
2013-08-30 13:40:00,76.91,76.93,76.83,76.86,6000.0,59.4917,59.5072,59.4298,59.4531,6000.0
2013-08-30 13:45:00,76.91,77.09,76.88,77.01,12200.0,59.4917,59.631,59.4685,59.5691,12200.0
2013-08-30 13:50:00,76.98,77.0,76.91,76.91,8800.0,59.5459,59.5613,59.4917,59.4917,8800.0
2013-08-30 13:55:00,76.91,76.94,76.76,76.8,17200.0,59.4917,59.5149,59.3757,59.4066,17200.0
2013-08-30 14:00:00,76.82,77.03,76.8,77.03,82400.0,59.4221,59.5846,59.4066,59.5846,82400.0
2013-08-30 14:05:00,77.03,77.08,76.99,77.02,16400.0,59.5846,59.6232,59.5536,59.5768,16400.0
2013-08-30 14:10:00,77.02,77.05,76.99,77.01,31200.0,59.5768,59.6,59.5536,59.5691,31200.0
2013-08-30 14:15:00,77.0,77.06,77.0,77.06,24000.0,59.5613,59.6078,59.5613,59.6078,24000.0
2013-08-30 14:20:00,77.06,77.08,77.01,77.03,14200.0,59.6078,59.6232,59.5691,59.5846,14200.0
2013-08-30 14:25:00,77.04,77.04,76.9,76.9,33000.0,59.5923,59.5923,59.484,59.484,33000.0
2013-08-30 14:30:00,76.92,77.04,76.92,77.03,19200.0,59.4995,59.5923,59.4995,59.5846,19200.0
2013-08-30 14:35:00,77.03,77.05,76.99,77.05,14800.0,59.5846,59.6,59.5536,59.6,14800.0
2013-08-30 14:40:00,77.05,77.05,77.0,77.04,30600.0,59.6,59.6,59.5613,59.5923,30600.0
2013-08-30 14:45:00,77.04,77.11,77.03,77.07,20400.0,59.5923,59.6464,59.5846,59.6155,20400.0
2013-08-30 14:50:00,77.08,77.11,77.03,77.05,32200.0,59.6232,59.6464,59.5846,59.6,32200.0
2013-08-30 14:55:00,77.05,77.05,76.97,76.98,15200.0,59.6,59.6,59.5381,59.5459,15200.0
2013-08-30 15:00:00,76.96,77.03,76.94,77.02,24600.0,59.5304,59.5846,59.5149,59.5768,24600.0
2013-08-30 15:05:00,77.02,77.03,76.94,76.97,31000.0,59.5768,59.5846,59.5149,59.5381,31000.0
2013-08-30 15:10:00,76.97,77.06,76.92,77.06,18800.0,59.5381,59.6078,59.4995,59.6078,18800.0
2013-08-30 15:15:00,77.06,77.07,76.99,76.99,28200.0,59.6078,59.6155,59.5536,59.5536,28200.0
2013-08-30 15:20:00,76.99,76.99,76.94,76.98,20800.0,59.5536,59.5536,59.5149,59.5459,20800.0
2013-08-30 15:25:00,76.98,76.98,76.91,76.95,38800.0,59.5459,59.5459,59.4917,59.5227,38800.0
2013-08-30 15:30:00,76.92,76.93,76.85,76.85,40600.0,59.4995,59.5072,59.4453,59.4453,40600.0
2013-08-30 15:35:00,76.85,76.85,76.8,76.82,33200.0,59.4453,59.4453,59.4066,59.4221,33200.0
2013-08-30 15:40:00,76.82,76.83,76.65,76.67,65800.0,59.4221,59.4298,59.2906,59.3061,65800.0
2013-08-30 15:45:00,76.67,76.74,76.62,76.7,95800.0,59.3061,59.3602,59.2674,59.3293,95800.0
2013-08-30 15:50:00,76.71,76.72,76.55,76.56,64400.0,59.337,59.3448,59.2133,59.221,64400.0
2013-08-30 15:55:00,76.56,76.86,76.54,76.75,169400.0,59.221,59.4531,59.2055,59.368,169400.0
2013-09-03 09:30:00,77.38,77.67,77.37,77.57,13600.0,59.8553,60.0796,59.8475,60.0023,13600.0
2013-09-03 09:35:00,77.58,77.91,77.58,77.82,106400.0,60.01,60.2653,60.01,60.1956,106400.0
2013-09-03 09:40:00,77.82,77.86,77.53,77.54,22400.0,60.1956,60.2266,59.9713,59.979,22400.0
2013-09-03 09:45:00,77.5,77.61,77.5,77.56,18200.0,59.9481,60.0332,59.9481,59.9945,18200.0
2013-09-03 09:50:00,77.55,77.61,77.5,77.52,35800.0,59.9868,60.0332,59.9481,59.9636,35800.0
2013-09-03 09:55:00,77.5,77.57,77.39,77.47,74400.0,59.9481,60.0023,59.863,59.9249,74400.0
2013-09-03 10:00:00,77.42,77.5,77.23,77.42,38800.0,59.8862,59.9481,59.7393,59.8862,38800.0
2013-09-03 10:05:00,77.44,77.54,77.39,77.5,27600.0,59.9017,59.979,59.863,59.9481,27600.0
2013-09-03 10:10:00,77.5,77.57,77.44,77.48,57800.0,59.9481,60.0023,59.9017,59.9326,57800.0
2013-09-03 10:15:00,77.47,77.51,77.39,77.5,27000.0,59.9249,59.9558,59.863,59.9481,27000.0
2013-09-03 10:20:00,77.48,77.52,77.42,77.46,38600.0,59.9326,59.9636,59.8862,59.9172,38600.0
2013-09-03 10:25:00,77.5,77.5,77.43,77.48,24000.0,59.9481,59.9481,59.894,59.9326,24000.0
2013-09-03 10:30:00,77.49,77.5,77.43,77.49,17800.0,59.9404,59.9481,59.894,59.9404,17800.0
2013-09-03 10:35:00,77.49,77.51,77.47,77.5,27400.0,59.9404,59.9558,59.9249,59.9481,27400.0
2013-09-03 10:40:00,77.5,77.5,77.45,77.48,15600.0,59.9481,59.9481,59.9094,59.9326,15600.0
2013-09-03 10:45:00,77.49,77.51,77.42,77.45,20000.0,59.9404,59.9558,59.8862,59.9094,20000.0
2013-09-03 10:50:00,77.46,77.47,77.35,77.38,23400.0,59.9172,59.9249,59.8321,59.8553,23400.0
2013-09-03 10:55:00,77.38,77.38,77.2,77.23,17800.0,59.8553,59.8553,59.7161,59.7393,17800.0
2013-09-03 11:00:00,77.25,77.33,77.21,77.21,10400.0,59.7547,59.8166,59.7238,59.7238,10400.0
2013-09-03 11:05:00,77.19,77.2,77.13,77.19,17400.0,59.7083,59.7161,59.6619,59.7083,17400.0
2013-09-03 11:10:00,77.2,77.21,77.13,77.15,21600.0,59.7161,59.7238,59.6619,59.6774,21600.0
2013-09-03 11:15:00,77.14,77.16,76.98,76.99,40400.0,59.6696,59.6851,59.5459,59.5536,40400.0
2013-09-03 11:20:00,77.0,77.02,76.81,76.85,33600.0,59.5613,59.5768,59.4144,59.4453,33600.0
2013-09-03 11:25:00,76.84,76.9,76.6,76.61,66600.0,59.4376,59.484,59.2519,59.2597,66600.0
2013-09-03 11:30:00,76.61,76.66,76.57,76.64,43000.0,59.2597,59.2983,59.2287,59.2829,43000.0
2013-09-03 11:35:00,76.61,76.63,76.51,76.55,61000.0,59.2597,59.2751,59.1823,59.2133,61000.0
2013-09-03 11:40:00,76.58,76.64,76.54,76.57,69800.0,59.2365,59.2829,59.2055,59.2287,69800.0
2013-09-03 11:45:00,76.58,76.58,76.43,76.54,45800.0,59.2365,59.2365,59.1204,59.2055,45800.0
2013-09-03 11:50:00,76.55,76.57,76.48,76.5,34200.0,59.2133,59.2287,59.1591,59.1746,34200.0
2013-09-03 11:55:00,76.48,76.51,76.38,76.39,40200.0,59.1591,59.1823,59.0818,59.0895,40200.0
2013-09-03 12:00:00,76.41,76.41,76.32,76.36,52600.0,59.105,59.105,59.0353,59.0663,52600.0
2013-09-03 12:05:00,76.36,76.36,76.31,76.33,29800.0,59.0663,59.0663,59.0276,59.0431,29800.0
2013-09-03 12:10:00,76.36,76.49,76.36,76.45,32800.0,59.0663,59.1668,59.0663,59.1359,32800.0
2013-09-03 12:15:00,76.45,76.51,76.43,76.44,52000.0,59.1359,59.1823,59.1204,59.1282,52000.0
2013-09-03 12:20:00,76.44,76.58,76.42,76.55,18800.0,59.1282,59.2365,59.1127,59.2133,18800.0
2013-09-03 12:25:00,76.56,76.61,76.51,76.58,19000.0,59.221,59.2597,59.1823,59.2365,19000.0
2013-09-03 12:30:00,76.61,76.61,76.55,76.55,8600.0,59.2597,59.2597,59.2133,59.2133,8600.0
2013-09-03 12:35:00,76.55,76.6,76.54,76.57,34000.0,59.2133,59.2519,59.2055,59.2287,34000.0
2013-09-03 12:40:00,76.58,76.58,76.48,76.5,9800.0,59.2365,59.2365,59.1591,59.1746,9800.0
2013-09-03 12:45:00,76.48,76.51,76.41,76.49,9800.0,59.1591,59.1823,59.105,59.1668,9800.0
2013-09-03 12:50:00,76.48,76.5,76.43,76.45,16000.0,59.1591,59.1746,59.1204,59.1359,16000.0
2013-09-03 12:55:00,76.49,76.49,76.38,76.4,15600.0,59.1668,59.1668,59.0818,59.0972,15600.0
2013-09-03 13:00:00,76.39,76.44,76.35,76.35,30000.0,59.0895,59.1282,59.0586,59.0586,30000.0
2013-09-03 13:05:00,76.35,76.46,76.33,76.46,12400.0,59.0586,59.1436,59.0431,59.1436,12400.0
2013-09-03 13:10:00,76.46,76.52,76.46,76.52,26200.0,59.1436,59.1901,59.1436,59.1901,26200.0
2013-09-03 13:15:00,76.49,76.55,76.49,76.49,23400.0,59.1668,59.2133,59.1668,59.1668,23400.0
2013-09-03 13:20:00,76.49,76.56,76.44,76.54,37600.0,59.1668,59.221,59.1282,59.2055,37600.0
2013-09-03 13:25:00,76.54,76.6,76.52,76.6,14200.0,59.2055,59.2519,59.1901,59.2519,14200.0
2013-09-03 13:30:00,76.6,76.61,76.54,76.61,15600.0,59.2519,59.2597,59.2055,59.2597,15600.0
2013-09-03 13:35:00,76.61,76.64,76.57,76.61,25800.0,59.2597,59.2829,59.2287,59.2597,25800.0
2013-09-03 13:40:00,76.61,76.67,76.54,76.55,15600.0,59.2597,59.3061,59.2055,59.2133,15600.0
2013-09-03 13:45:00,76.54,76.56,76.45,76.45,16000.0,59.2055,59.221,59.1359,59.1359,16000.0
2013-09-03 13:50:00,76.47,76.63,76.47,76.56,17400.0,59.1514,59.2751,59.1514,59.221,17400.0
2013-09-03 13:55:00,76.61,76.62,76.49,76.49,19400.0,59.2597,59.2674,59.1668,59.1668,19400.0
2013-09-03 14:00:00,76.55,76.63,76.51,76.58,16800.0,59.2133,59.2751,59.1823,59.2365,16800.0
2013-09-03 14:05:00,76.61,76.64,76.57,76.63,21600.0,59.2597,59.2829,59.2287,59.2751,21600.0
2013-09-03 14:10:00,76.64,76.74,76.64,76.74,20600.0,59.2829,59.3602,59.2829,59.3602,20600.0
2013-09-03 14:15:00,76.74,76.76,76.7,76.75,11800.0,59.3602,59.3757,59.3293,59.368,11800.0
2013-09-03 14:20:00,76.74,76.74,76.57,76.62,21400.0,59.3602,59.3602,59.2287,59.2674,21400.0
2013-09-03 14:25:00,76.62,76.67,76.56,76.66,14200.0,59.2674,59.3061,59.221,59.2983,14200.0
2013-09-03 14:30:00,76.66,76.69,76.61,76.63,18400.0,59.2983,59.3216,59.2597,59.2751,18400.0
2013-09-03 14:35:00,76.63,76.7,76.59,76.67,34400.0,59.2751,59.3293,59.2442,59.3061,34400.0
2013-09-03 14:40:00,76.66,76.69,76.6,76.61,19400.0,59.2983,59.3216,59.2519,59.2597,19400.0
2013-09-03 14:45:00,76.61,76.73,76.61,76.68,16600.0,59.2597,59.3525,59.2597,59.3138,16600.0
2013-09-03 14:50:00,76.68,76.77,76.66,76.77,27600.0,59.3138,59.3834,59.2983,59.3834,27600.0
2013-09-03 14:55:00,76.77,76.83,76.77,76.82,21400.0,59.3834,59.4298,59.3834,59.4221,21400.0
2013-09-03 15:00:00,76.85,76.94,76.83,76.91,25200.0,59.4453,59.5149,59.4298,59.4917,25200.0
2013-09-03 15:05:00,76.93,77.0,76.91,77.0,62200.0,59.5072,59.5613,59.4917,59.5613,62200.0
2013-09-03 15:10:00,77.0,77.05,76.97,76.98,42600.0,59.5613,59.6,59.5381,59.5459,42600.0
2013-09-03 15:15:00,76.99,77.04,76.92,76.92,32200.0,59.5536,59.5923,59.4995,59.4995,32200.0
2013-09-03 15:20:00,76.92,77.0,76.92,76.92,23800.0,59.4995,59.5613,59.4995,59.4995,23800.0
2013-09-03 15:25:00,76.94,76.98,76.9,76.92,34600.0,59.5149,59.5459,59.484,59.4995,34600.0
2013-09-03 15:30:00,76.92,76.98,76.9,76.98,28800.0,59.4995,59.5459,59.484,59.5459,28800.0
2013-09-03 15:35:00,76.96,77.02,76.95,77.02,33800.0,59.5304,59.5768,59.5227,59.5768,33800.0
2013-09-03 15:40:00,77.01,77.02,76.92,77.0,54800.0,59.5691,59.5768,59.4995,59.5613,54800.0
2013-09-03 15:45:00,76.99,76.99,76.81,76.85,59400.0,59.5536,59.5536,59.4144,59.4453,59400.0
2013-09-03 15:50:00,76.86,76.98,76.86,76.98,42400.0,59.4531,59.5459,59.4531,59.5459,42400.0
2013-09-03 15:55:00,76.96,76.97,76.8,76.89,160400.0,59.5304,59.5381,59.4066,59.4763,160400.0
2013-09-04 09:30:00,76.86,77.05,76.82,76.96,51800.0,59.4531,59.6,59.4221,59.5304,51800.0
2013-09-04 09:35:00,76.94,77.18,76.89,77.14,45600.0,59.5149,59.7006,59.4763,59.6696,45600.0
2013-09-04 09:40:00,77.17,77.34,77.14,77.24,24200.0,59.6928,59.8243,59.6696,59.747,24200.0
2013-09-04 09:45:00,77.25,77.46,77.24,77.45,52800.0,59.7547,59.9172,59.747,59.9094,52800.0
2013-09-04 09:50:00,77.45,77.69,77.45,77.61,40000.0,59.9094,60.0951,59.9094,60.0332,40000.0
2013-09-04 09:55:00,77.61,77.64,77.46,77.46,68800.0,60.0332,60.0564,59.9172,59.9172,68800.0
2013-09-04 10:00:00,77.51,77.65,77.47,77.61,27000.0,59.9558,60.0641,59.9249,60.0332,27000.0
2013-09-04 10:05:00,77.61,77.61,77.48,77.48,33600.0,60.0332,60.0332,59.9326,59.9326,33600.0
2013-09-04 10:10:00,77.48,77.54,77.46,77.49,18600.0,59.9326,59.979,59.9172,59.9404,18600.0
2013-09-04 10:15:00,77.53,77.55,77.49,77.49,29400.0,59.9713,59.9868,59.9404,59.9404,29400.0
2013-09-04 10:20:00,77.48,77.51,77.39,77.41,35000.0,59.9326,59.9558,59.863,59.8785,35000.0
2013-09-04 10:25:00,77.42,77.46,77.38,77.46,26800.0,59.8862,59.9172,59.8553,59.9172,26800.0
2013-09-04 10:30:00,77.46,77.46,77.42,77.46,17000.0,59.9172,59.9172,59.8862,59.9172,17000.0
2013-09-04 10:35:00,77.44,77.5,77.42,77.5,27200.0,59.9017,59.9481,59.8862,59.9481,27200.0
2013-09-04 10:40:00,77.51,77.51,77.46,77.46,18400.0,59.9558,59.9558,59.9172,59.9172,18400.0
2013-09-04 10:45:00,77.45,77.51,77.45,77.49,32200.0,59.9094,59.9558,59.9094,59.9404,32200.0
2013-09-04 10:50:00,77.48,77.54,77.47,77.52,20400.0,59.9326,59.979,59.9249,59.9636,20400.0
2013-09-04 10:55:00,77.53,77.54,77.45,77.48,24800.0,59.9713,59.979,59.9094,59.9326,24800.0
2013-09-04 11:00:00,77.48,77.58,77.48,77.55,12200.0,59.9326,60.01,59.9326,59.9868,12200.0
2013-09-04 11:05:00,77.53,77.56,77.49,77.51,20400.0,59.9713,59.9945,59.9404,59.9558,20400.0
2013-09-04 11:10:00,77.53,77.55,77.49,77.51,27000.0,59.9713,59.9868,59.9404,59.9558,27000.0
2013-09-04 11:15:00,77.51,77.56,77.5,77.53,35200.0,59.9558,59.9945,59.9481,59.9713,35200.0
2013-09-04 11:20:00,77.5,77.53,77.47,77.52,68200.0,59.9481,59.9713,59.9249,59.9636,68200.0
2013-09-04 11:25:00,77.52,77.54,77.49,77.49,22400.0,59.9636,59.979,59.9404,59.9404,22400.0
2013-09-04 11:30:00,77.5,77.53,77.48,77.52,30800.0,59.9481,59.9713,59.9326,59.9636,30800.0
2013-09-04 11:35:00,77.52,77.53,77.49,77.5,31600.0,59.9636,59.9713,59.9404,59.9481,31600.0
2013-09-04 11:40:00,77.51,77.52,77.49,77.5,51400.0,59.9558,59.9636,59.9404,59.9481,51400.0
2013-09-04 11:45:00,77.51,77.54,77.48,77.53,28400.0,59.9558,59.979,59.9326,59.9713,28400.0
2013-09-04 11:50:00,77.52,77.64,77.52,77.64,18200.0,59.9636,60.0564,59.9636,60.0564,18200.0
2013-09-04 11:55:00,77.64,77.7,77.61,77.7,17800.0,60.0564,60.1028,60.0332,60.1028,17800.0
2013-09-04 12:00:00,77.7,77.73,77.66,77.67,18400.0,60.1028,60.126,60.0719,60.0796,18400.0
2013-09-04 12:05:00,77.67,77.76,77.67,77.76,36200.0,60.0796,60.1492,60.0796,60.1492,36200.0
2013-09-04 12:10:00,77.78,77.83,77.76,77.78,36800.0,60.1647,60.2034,60.1492,60.1647,36800.0
2013-09-04 12:15:00,77.77,77.78,77.71,77.78,14800.0,60.157,60.1647,60.1105,60.1647,14800.0
2013-09-04 12:20:00,77.79,77.82,77.74,77.81,21600.0,60.1724,60.1956,60.1338,60.1879,21600.0
2013-09-04 12:25:00,77.81,77.83,77.76,77.78,16600.0,60.1879,60.2034,60.1492,60.1647,16600.0
2013-09-04 12:30:00,77.78,77.82,77.77,77.8,39400.0,60.1647,60.1956,60.157,60.1802,39400.0
2013-09-04 12:35:00,77.8,77.83,77.78,77.78,8400.0,60.1802,60.2034,60.1647,60.1647,8400.0
2013-09-04 12:40:00,77.78,77.78,77.71,77.75,13800.0,60.1647,60.1647,60.1105,60.1415,13800.0
2013-09-04 12:45:00,77.75,77.81,77.75,77.81,9000.0,60.1415,60.1879,60.1415,60.1879,9000.0
2013-09-04 12:50:00,77.81,77.81,77.72,77.72,11000.0,60.1879,60.1879,60.1183,60.1183,11000.0
2013-09-04 12:55:00,77.72,77.78,77.72,77.74,17800.0,60.1183,60.1647,60.1183,60.1338,17800.0
2013-09-04 13:00:00,77.74,77.78,77.74,77.78,12800.0,60.1338,60.1647,60.1338,60.1647,12800.0
2013-09-04 13:05:00,77.78,77.81,77.78,77.8,18000.0,60.1647,60.1879,60.1647,60.1802,18000.0
2013-09-04 13:10:00,77.8,77.89,77.8,77.89,26800.0,60.1802,60.2498,60.1802,60.2498,26800.0
2013-09-04 13:15:00,77.89,77.97,77.89,77.94,16400.0,60.2498,60.3117,60.2498,60.2885,16400.0
2013-09-04 13:20:00,77.92,77.97,77.92,77.92,14800.0,60.273,60.3117,60.273,60.273,14800.0
2013-09-04 13:25:00,77.92,77.95,77.86,77.91,11000.0,60.273,60.2962,60.2266,60.2653,11000.0
2013-09-04 13:30:00,77.91,77.91,77.8,77.8,6000.0,60.2653,60.2653,60.1802,60.1802,6000.0
2013-09-04 13:35:00,77.81,77.89,77.81,77.88,17600.0,60.1879,60.2498,60.1879,60.242,17600.0
2013-09-04 13:40:00,77.88,77.88,77.83,77.86,10600.0,60.242,60.242,60.2034,60.2266,10600.0
2013-09-04 13:45:00,77.83,77.86,77.78,77.79,10600.0,60.2034,60.2266,60.1647,60.1724,10600.0
2013-09-04 13:50:00,77.78,77.8,77.68,77.74,15000.0,60.1647,60.1802,60.0873,60.1338,15000.0
2013-09-04 13:55:00,77.74,77.74,77.66,77.66,7400.0,60.1338,60.1338,60.0719,60.0719,7400.0
2013-09-04 14:00:00,77.62,77.74,77.61,77.74,16800.0,60.0409,60.1338,60.0332,60.1338,16800.0
2013-09-04 14:05:00,77.73,77.74,77.6,77.6,14800.0,60.126,60.1338,60.0255,60.0255,14800.0
2013-09-04 14:10:00,77.6,77.64,77.6,77.63,12200.0,60.0255,60.0564,60.0255,60.0487,12200.0
2013-09-04 14:15:00,77.63,77.65,77.57,77.64,12200.0,60.0487,60.0641,60.0023,60.0564,12200.0
2013-09-04 14:20:00,77.63,77.64,77.57,77.61,11600.0,60.0487,60.0564,60.0023,60.0332,11600.0
2013-09-04 14:25:00,77.6,77.64,77.6,77.61,13000.0,60.0255,60.0564,60.0255,60.0332,13000.0
2013-09-04 14:30:00,77.58,77.64,77.56,77.6,14000.0,60.01,60.0564,59.9945,60.0255,14000.0
2013-09-04 14:35:00,77.6,77.61,77.57,77.59,8600.0,60.0255,60.0332,60.0023,60.0177,8600.0
2013-09-04 14:40:00,77.61,77.64,77.59,77.61,12600.0,60.0332,60.0564,60.0177,60.0332,12600.0
2013-09-04 14:45:00,77.63,77.64,77.57,77.64,13600.0,60.0487,60.0564,60.0023,60.0564,13600.0
2013-09-04 14:50:00,77.64,77.64,77.6,77.6,23200.0,60.0564,60.0564,60.0255,60.0255,23200.0
2013-09-04 14:55:00,77.62,77.7,77.6,77.64,20800.0,60.0409,60.1028,60.0255,60.0564,20800.0
2013-09-04 15:00:00,77.64,77.72,77.64,77.72,12600.0,60.0564,60.1183,60.0564,60.1183,12600.0
2013-09-04 15:05:00,77.72,77.74,77.67,77.74,22000.0,60.1183,60.1338,60.0796,60.1338,22000.0
2013-09-04 15:10:00,77.73,77.73,77.68,77.69,15800.0,60.126,60.126,60.0873,60.0951,15800.0
2013-09-04 15:15:00,77.68,77.78,77.65,77.76,29400.0,60.0873,60.1647,60.0641,60.1492,29400.0
2013-09-04 15:20:00,77.76,77.76,77.52,77.56,28600.0,60.1492,60.1492,59.9636,59.9945,28600.0
2013-09-04 15:25:00,77.57,77.67,77.57,77.63,17200.0,60.0023,60.0796,60.0023,60.0487,17200.0
2013-09-04 15:30:00,77.64,77.66,77.54,77.58,26200.0,60.0564,60.0719,59.979,60.01,26200.0
2013-09-04 15:35:00,77.59,77.61,77.54,77.61,43000.0,60.0177,60.0332,59.979,60.0332,43000.0
2013-09-04 15:40:00,77.61,77.66,77.58,77.65,32800.0,60.0332,60.0719,60.01,60.0641,32800.0
2013-09-04 15:45:00,77.65,77.73,77.64,77.68,42400.0,60.0641,60.126,60.0564,60.0873,42400.0
2013-09-04 15:50:00,77.68,77.68,77.54,77.57,51200.0,60.0873,60.0873,59.979,60.0023,51200.0
2013-09-04 15:55:00,77.58,77.67,77.53,77.64,115000.0,60.01,60.0796,59.9713,60.0564,115000.0
2013-09-05 09:30:00,77.56,78.16,77.56,78.11,83200.0,59.9945,60.4586,59.9945,60.42,83200.0
2013-09-05 09:35:00,78.11,78.24,78.03,78.24,20800.0,60.42,60.5205,60.3581,60.5205,20800.0
2013-09-05 09:40:00,78.23,78.33,78.08,78.33,21800.0,60.5128,60.5901,60.3968,60.5901,21800.0
2013-09-05 09:45:00,78.32,78.39,78.25,78.31,23800.0,60.5824,60.6365,60.5283,60.5747,23800.0
2013-09-05 09:50:00,78.28,78.28,78.11,78.26,22800.0,60.5515,60.5515,60.42,60.536,22800.0
2013-09-05 09:55:00,78.25,78.33,78.18,78.3,16200.0,60.5283,60.5901,60.4741,60.5669,16200.0
2013-09-05 10:00:00,78.28,78.29,78.08,78.15,27000.0,60.5515,60.5592,60.3968,60.4509,27000.0
2013-09-05 10:05:00,78.15,78.26,78.11,78.13,22800.0,60.4509,60.536,60.42,60.4354,22800.0
2013-09-05 10:10:00,78.13,78.34,78.06,78.34,30800.0,60.4354,60.5979,60.3813,60.5979,30800.0
2013-09-05 10:15:00,78.36,78.44,78.36,78.36,20000.0,60.6133,60.6752,60.6133,60.6133,20000.0
2013-09-05 10:20:00,78.33,78.36,78.23,78.36,12200.0,60.5901,60.6133,60.5128,60.6133,12200.0
2013-09-05 10:25:00,78.36,78.36,78.27,78.33,16200.0,60.6133,60.6133,60.5437,60.5901,16200.0
2013-09-05 10:30:00,78.32,78.33,78.12,78.14,28400.0,60.5824,60.5901,60.4277,60.4432,28400.0
2013-09-05 10:35:00,78.17,78.21,78.12,78.19,10600.0,60.4664,60.4973,60.4277,60.4818,10600.0
2013-09-05 10:40:00,78.14,78.2,78.12,78.14,9400.0,60.4432,60.4896,60.4277,60.4432,9400.0
2013-09-05 10:45:00,78.14,78.17,78.06,78.15,15600.0,60.4432,60.4664,60.3813,60.4509,15600.0
2013-09-05 10:50:00,78.13,78.17,78.06,78.08,26600.0,60.4354,60.4664,60.3813,60.3968,26600.0
2013-09-05 10:55:00,78.09,78.14,77.97,77.97,18200.0,60.4045,60.4432,60.3117,60.3117,18200.0
2013-09-05 11:00:00,78.02,78.11,78.01,78.11,8800.0,60.3503,60.42,60.3426,60.42,8800.0
2013-09-05 11:05:00,78.11,78.11,78.03,78.09,12000.0,60.42,60.42,60.3581,60.4045,12000.0
2013-09-05 11:10:00,78.11,78.13,78.04,78.12,4800.0,60.42,60.4354,60.3658,60.4277,4800.0
2013-09-05 11:15:00,78.08,78.14,78.04,78.08,6800.0,60.3968,60.4432,60.3658,60.3968,6800.0
2013-09-05 11:20:00,78.12,78.12,78.02,78.07,6400.0,60.4277,60.4277,60.3503,60.389,6400.0
2013-09-05 11:25:00,78.08,78.2,78.08,78.16,16400.0,60.3968,60.4896,60.3968,60.4586,16400.0
2013-09-05 11:30:00,78.13,78.23,78.12,78.23,12000.0,60.4354,60.5128,60.4277,60.5128,12000.0
2013-09-05 11:35:00,78.24,78.32,78.24,78.3,12600.0,60.5205,60.5824,60.5205,60.5669,12600.0
2013-09-05 11:40:00,78.29,78.34,78.21,78.21,6600.0,60.5592,60.5979,60.4973,60.4973,6600.0
2013-09-05 11:45:00,78.24,78.28,78.23,78.25,16200.0,60.5205,60.5515,60.5128,60.5283,16200.0
2013-09-05 11:50:00,78.22,78.27,78.2,78.25,7000.0,60.505,60.5437,60.4896,60.5283,7000.0
2013-09-05 11:55:00,78.25,78.26,78.2,78.21,11800.0,60.5283,60.536,60.4896,60.4973,11800.0
2013-09-05 12:00:00,78.22,78.3,78.22,78.29,20200.0,60.505,60.5669,60.505,60.5592,20200.0
2013-09-05 12:05:00,78.29,78.3,78.21,78.26,14000.0,60.5592,60.5669,60.4973,60.536,14000.0
2013-09-05 12:10:00,78.26,78.28,78.21,78.27,17000.0,60.536,60.5515,60.4973,60.5437,17000.0
2013-09-05 12:15:00,78.26,78.26,78.14,78.17,7600.0,60.536,60.536,60.4432,60.4664,7600.0
2013-09-05 12:20:00,78.19,78.25,78.17,78.24,9400.0,60.4818,60.5283,60.4664,60.5205,9400.0
2013-09-05 12:25:00,78.2,78.21,78.14,78.19,12800.0,60.4896,60.4973,60.4432,60.4818,12800.0
2013-09-05 12:30:00,78.19,78.19,78.11,78.14,8000.0,60.4818,60.4818,60.42,60.4432,8000.0
2013-09-05 12:35:00,78.14,78.16,78.08,78.1,17600.0,60.4432,60.4586,60.3968,60.4122,17600.0
2013-09-05 12:40:00,78.11,78.19,78.09,78.19,14800.0,60.42,60.4818,60.4045,60.4818,14800.0
2013-09-05 12:45:00,78.2,78.2,78.1,78.11,9200.0,60.4896,60.4896,60.4122,60.42,9200.0
2013-09-05 12:50:00,78.09,78.21,78.09,78.2,8200.0,60.4045,60.4973,60.4045,60.4896,8200.0
2013-09-05 12:55:00,78.2,78.21,78.17,78.17,6600.0,60.4896,60.4973,60.4664,60.4664,6600.0
2013-09-05 13:00:00,78.17,78.18,78.11,78.16,7400.0,60.4664,60.4741,60.42,60.4586,7400.0
2013-09-05 13:05:00,78.17,78.17,78.13,78.16,20600.0,60.4664,60.4664,60.4354,60.4586,20600.0
2013-09-05 13:10:00,78.17,78.19,78.11,78.19,6000.0,60.4664,60.4818,60.42,60.4818,6000.0
2013-09-05 13:15:00,78.17,78.2,78.17,78.18,4800.0,60.4664,60.4896,60.4664,60.4741,4800.0
2013-09-05 13:20:00,78.2,78.27,78.2,78.26,14200.0,60.4896,60.5437,60.4896,60.536,14200.0
2013-09-05 13:25:00,78.25,78.25,78.16,78.25,5800.0,60.5283,60.5283,60.4586,60.5283,5800.0
2013-09-05 13:30:00,78.24,78.26,78.22,78.25,11600.0,60.5205,60.536,60.505,60.5283,11600.0
2013-09-05 13:35:00,78.25,78.25,78.2,78.22,11400.0,60.5283,60.5283,60.4896,60.505,11400.0
2013-09-05 13:40:00,78.22,78.29,78.22,78.28,7800.0,60.505,60.5592,60.505,60.5515,7800.0
2013-09-05 13:45:00,78.29,78.3,78.26,78.29,11600.0,60.5592,60.5669,60.536,60.5592,11600.0
2013-09-05 13:50:00,78.28,78.28,78.23,78.24,19200.0,60.5515,60.5515,60.5128,60.5205,19200.0
2013-09-05 13:55:00,78.25,78.26,78.18,78.24,27600.0,60.5283,60.536,60.4741,60.5205,27600.0
2013-09-05 14:00:00,78.24,78.3,78.21,78.28,172600.0,60.5205,60.5669,60.4973,60.5515,172600.0
2013-09-05 14:05:00,78.28,78.31,78.28,78.31,18800.0,60.5515,60.5747,60.5515,60.5747,18800.0
2013-09-05 14:10:00,78.29,78.3,78.26,78.28,22800.0,60.5592,60.5669,60.536,60.5515,22800.0
2013-09-05 14:15:00,78.28,78.29,78.24,78.24,10600.0,60.5515,60.5592,60.5205,60.5205,10600.0
2013-09-05 14:20:00,78.24,78.24,78.14,78.14,9200.0,60.5205,60.5205,60.4432,60.4432,9200.0
2013-09-05 14:25:00,78.14,78.19,78.13,78.18,22200.0,60.4432,60.4818,60.4354,60.4741,22200.0
2013-09-05 14:30:00,78.18,78.24,78.18,78.24,15800.0,60.4741,60.5205,60.4741,60.5205,15800.0
2013-09-05 14:35:00,78.24,78.27,78.21,78.21,19800.0,60.5205,60.5437,60.4973,60.4973,19800.0
2013-09-05 14:40:00,78.22,78.25,78.21,78.21,10800.0,60.505,60.5283,60.4973,60.4973,10800.0
2013-09-05 14:45:00,78.24,78.29,78.24,78.28,10200.0,60.5205,60.5592,60.5205,60.5515,10200.0
2013-09-05 14:50:00,78.28,78.3,78.25,78.29,19400.0,60.5515,60.5669,60.5283,60.5592,19400.0
2013-09-05 14:55:00,78.28,78.28,78.2,78.25,11400.0,60.5515,60.5515,60.4896,60.5283,11400.0
2013-09-05 15:00:00,78.25,78.25,78.2,78.2,15600.0,60.5283,60.5283,60.4896,60.4896,15600.0
2013-09-05 15:05:00,78.2,78.22,78.16,78.16,15600.0,60.4896,60.505,60.4586,60.4586,15600.0
2013-09-05 15:10:00,78.19,78.24,78.18,78.24,17400.0,60.4818,60.5205,60.4741,60.5205,17400.0
2013-09-05 15:15:00,78.23,78.26,78.21,78.26,51800.0,60.5128,60.536,60.4973,60.536,51800.0
2013-09-05 15:20:00,78.26,78.27,78.19,78.2,24800.0,60.536,60.5437,60.4818,60.4896,24800.0
2013-09-05 15:25:00,78.2,78.22,78.18,78.2,24000.0,60.4896,60.505,60.4741,60.4896,24000.0
2013-09-05 15:30:00,78.2,78.22,78.14,78.19,25600.0,60.4896,60.505,60.4432,60.4818,25600.0
2013-09-05 15:35:00,78.17,78.18,78.14,78.15,34800.0,60.4664,60.4741,60.4432,60.4509,34800.0
2013-09-05 15:40:00,78.16,78.22,78.12,78.12,33600.0,60.4586,60.505,60.4277,60.4277,33600.0
2013-09-05 15:45:00,78.11,78.15,78.06,78.1,40200.0,60.42,60.4509,60.3813,60.4122,40200.0
2013-09-05 15:50:00,78.1,78.12,78.06,78.08,52600.0,60.4122,60.4277,60.3813,60.3968,52600.0
2013-09-05 15:55:00,78.08,78.1,78.06,78.07,106600.0,60.3968,60.4122,60.3813,60.389,106600.0
2013-09-06 09:30:00,78.29,78.63,78.26,78.5,119000.0,60.5592,60.8222,60.536,60.7216,119000.0
2013-09-06 09:35:00,78.55,78.57,78.37,78.39,108800.0,60.7603,60.7758,60.6211,60.6365,108800.0
2013-09-06 09:40:00,78.45,78.45,78.13,78.16,61000.0,60.683,60.683,60.4354,60.4586,61000.0
2013-09-06 09:45:00,78.17,78.21,77.83,78.21,53200.0,60.4664,60.4973,60.2034,60.4973,53200.0
2013-09-06 09:50:00,78.21,78.22,77.91,78.04,29000.0,60.4973,60.505,60.2653,60.3658,29000.0
2013-09-06 09:55:00,78.01,78.21,77.95,78.02,41000.0,60.3426,60.4973,60.2962,60.3503,41000.0
2013-09-06 10:00:00,78.01,78.03,77.61,77.79,34200.0,60.3426,60.3581,60.0332,60.1724,34200.0
2013-09-06 10:05:00,77.78,78.0,77.7,78.0,46800.0,60.1647,60.3349,60.1028,60.3349,46800.0
2013-09-06 10:10:00,77.99,78.13,77.9,78.06,50200.0,60.3271,60.4354,60.2575,60.3813,50200.0
2013-09-06 10:15:00,78.05,78.23,78.03,78.03,26800.0,60.3735,60.5128,60.3581,60.3581,26800.0
2013-09-06 10:20:00,78.05,78.13,77.98,78.05,19400.0,60.3735,60.4354,60.3194,60.3735,19400.0
2013-09-06 10:25:00,78.02,78.23,78.02,78.19,16200.0,60.3503,60.5128,60.3503,60.4818,16200.0
2013-09-06 10:30:00,78.22,78.35,78.2,78.35,23200.0,60.505,60.6056,60.4896,60.6056,23200.0
2013-09-06 10:35:00,78.35,78.39,78.2,78.23,22800.0,60.6056,60.6365,60.4896,60.5128,22800.0
2013-09-06 10:40:00,78.22,78.45,78.22,78.4,12200.0,60.505,60.683,60.505,60.6443,12200.0
2013-09-06 10:45:00,78.45,78.5,78.43,78.43,38000.0,60.683,60.7216,60.6675,60.6675,38000.0
2013-09-06 10:50:00,78.42,78.5,78.36,78.45,21800.0,60.6597,60.7216,60.6133,60.683,21800.0
2013-09-06 10:55:00,78.5,78.63,78.48,78.53,33000.0,60.7216,60.8222,60.7062,60.7448,33000.0
2013-09-06 11:00:00,78.61,78.68,78.55,78.6,24800.0,60.8067,60.8609,60.7603,60.799,24800.0
2013-09-06 11:05:00,78.64,78.69,78.52,78.52,15600.0,60.8299,60.8686,60.7371,60.7371,15600.0
2013-09-06 11:10:00,78.56,78.64,78.55,78.61,21400.0,60.768,60.8299,60.7603,60.8067,21400.0
2013-09-06 11:15:00,78.59,78.67,78.55,78.6,33400.0,60.7912,60.8531,60.7603,60.799,33400.0
2013-09-06 11:20:00,78.65,78.7,78.6,78.61,16000.0,60.8377,60.8763,60.799,60.8067,16000.0
2013-09-06 11:25:00,78.58,78.67,78.58,78.66,9600.0,60.7835,60.8531,60.7835,60.8454,9600.0
2013-09-06 11:30:00,78.69,78.69,78.58,78.61,23400.0,60.8686,60.8686,60.7835,60.8067,23400.0
2013-09-06 11:35:00,78.67,78.67,78.61,78.62,12200.0,60.8531,60.8531,60.8067,60.8145,12200.0
2013-09-06 11:40:00,78.62,78.64,78.56,78.57,20800.0,60.8145,60.8299,60.768,60.7758,20800.0
2013-09-06 11:45:00,78.61,78.64,78.57,78.63,21400.0,60.8067,60.8299,60.7758,60.8222,21400.0
2013-09-06 11:50:00,78.61,78.61,78.55,78.58,11000.0,60.8067,60.8067,60.7603,60.7835,11000.0
2013-09-06 11:55:00,78.55,78.61,78.55,78.58,15200.0,60.7603,60.8067,60.7603,60.7835,15200.0
2013-09-06 12:00:00,78.58,78.61,78.55,78.6,26000.0,60.7835,60.8067,60.7603,60.799,26000.0
2013-09-06 12:05:00,78.58,78.64,78.57,78.61,15800.0,60.7835,60.8299,60.7758,60.8067,15800.0
2013-09-06 12:10:00,78.62,78.64,78.56,78.56,45000.0,60.8145,60.8299,60.768,60.768,45000.0
2013-09-06 12:15:00,78.56,78.61,78.51,78.55,46600.0,60.768,60.8067,60.7294,60.7603,46600.0
2013-09-06 12:20:00,78.55,78.56,78.5,78.51,19200.0,60.7603,60.768,60.7216,60.7294,19200.0
2013-09-06 12:25:00,78.52,78.53,78.47,78.48,14600.0,60.7371,60.7448,60.6984,60.7062,14600.0
2013-09-06 12:30:00,78.47,78.47,78.41,78.41,9200.0,60.6984,60.6984,60.652,60.652,9200.0
2013-09-06 12:35:00,78.41,78.41,78.36,78.36,40400.0,60.652,60.652,60.6133,60.6133,40400.0
2013-09-06 12:40:00,78.38,78.4,78.36,78.39,32200.0,60.6288,60.6443,60.6133,60.6365,32200.0
2013-09-06 12:45:00,78.39,78.41,78.36,78.38,21600.0,60.6365,60.652,60.6133,60.6288,21600.0
2013-09-06 12:50:00,78.39,78.39,78.35,78.38,20600.0,60.6365,60.6365,60.6056,60.6288,20600.0
2013-09-06 12:55:00,78.38,78.48,78.38,78.47,9400.0,60.6288,60.7062,60.6288,60.6984,9400.0
2013-09-06 13:00:00,78.45,78.48,78.42,78.45,11200.0,60.683,60.7062,60.6597,60.683,11200.0
2013-09-06 13:05:00,78.44,78.46,78.39,78.42,17200.0,60.6752,60.6907,60.6365,60.6597,17200.0
2013-09-06 13:10:00,78.41,78.41,78.36,78.37,11000.0,60.652,60.652,60.6133,60.6211,11000.0
2013-09-06 13:15:00,78.38,78.42,78.36,78.41,18400.0,60.6288,60.6597,60.6133,60.652,18400.0
2013-09-06 13:20:00,78.44,78.44,78.36,78.36,8800.0,60.6752,60.6752,60.6133,60.6133,8800.0
2013-09-06 13:25:00,78.37,78.38,78.33,78.33,6200.0,60.6211,60.6288,60.5901,60.5901,6200.0
2013-09-06 13:30:00,78.33,78.42,78.33,78.42,11400.0,60.5901,60.6597,60.5901,60.6597,11400.0
2013-09-06 13:35:00,78.42,78.42,78.36,78.36,12600.0,60.6597,60.6597,60.6133,60.6133,12600.0
2013-09-06 13:40:00,78.36,78.44,78.35,78.4,21600.0,60.6133,60.6752,60.6056,60.6443,21600.0
2013-09-06 13:45:00,78.4,78.49,78.39,78.47,40600.0,60.6443,60.7139,60.6365,60.6984,40600.0
2013-09-06 13:50:00,78.48,78.53,78.44,78.44,39200.0,60.7062,60.7448,60.6752,60.6752,39200.0
2013-09-06 13:55:00,78.45,78.45,78.36,78.36,11400.0,60.683,60.683,60.6133,60.6133,11400.0
2013-09-06 14:00:00,78.36,78.44,78.36,78.42,15600.0,60.6133,60.6752,60.6133,60.6597,15600.0
2013-09-06 14:05:00,78.42,78.48,78.4,78.41,29800.0,60.6597,60.7062,60.6443,60.652,29800.0
2013-09-06 14:10:00,78.41,78.44,78.33,78.33,9800.0,60.652,60.6752,60.5901,60.5901,9800.0
2013-09-06 14:15:00,78.33,78.35,78.3,78.31,15000.0,60.5901,60.6056,60.5669,60.5747,15000.0
2013-09-06 14:20:00,78.31,78.32,78.27,78.32,56800.0,60.5747,60.5824,60.5437,60.5824,56800.0
2013-09-06 14:25:00,78.33,78.36,78.3,78.32,13600.0,60.5901,60.6133,60.5669,60.5824,13600.0
2013-09-06 14:30:00,78.31,78.39,78.3,78.3,45000.0,60.5747,60.6365,60.5669,60.5669,45000.0
2013-09-06 14:35:00,78.31,78.4,78.3,78.34,12200.0,60.5747,60.6443,60.5669,60.5979,12200.0
2013-09-06 14:40:00,78.35,78.42,78.33,78.38,19800.0,60.6056,60.6597,60.5901,60.6288,19800.0
2013-09-06 14:45:00,78.36,78.38,78.3,78.38,34600.0,60.6133,60.6288,60.5669,60.6288,34600.0
2013-09-06 14:50:00,78.39,78.44,78.38,78.38,18600.0,60.6365,60.6752,60.6288,60.6288,18600.0
2013-09-06 14:55:00,78.38,78.4,78.26,78.33,22400.0,60.6288,60.6443,60.536,60.5901,22400.0
2013-09-06 15:00:00,78.33,78.36,78.19,78.19,52600.0,60.5901,60.6133,60.4818,60.4818,52600.0
2013-09-06 15:05:00,78.2,78.24,77.95,78.05,79800.0,60.4896,60.5205,60.2962,60.3735,79800.0
2013-09-06 15:10:00,78.06,78.06,77.89,77.95,38000.0,60.3813,60.3813,60.2498,60.2962,38000.0
2013-09-06 15:15:00,77.96,77.97,77.8,77.84,92800.0,60.3039,60.3117,60.1802,60.2111,92800.0
2013-09-06 15:20:00,77.83,77.91,77.78,77.79,78000.0,60.2034,60.2653,60.1647,60.1724,78000.0
2013-09-06 15:25:00,77.8,77.88,77.78,77.86,57000.0,60.1802,60.242,60.1647,60.2266,57000.0
2013-09-06 15:30:00,77.87,77.87,77.79,77.81,62800.0,60.2343,60.2343,60.1724,60.1879,62800.0
2013-09-06 15:35:00,77.81,77.82,77.75,77.78,56000.0,60.1879,60.1956,60.1415,60.1647,56000.0
2013-09-06 15:40:00,77.78,77.81,77.68,77.71,56800.0,60.1647,60.1879,60.0873,60.1105,56800.0
2013-09-06 15:45:00,77.7,77.7,77.52,77.53,127600.0,60.1028,60.1028,59.9636,59.9713,127600.0
2013-09-06 15:50:00,77.51,77.58,77.51,77.57,144800.0,59.9558,60.01,59.9558,60.0023,144800.0
2013-09-06 15:55:00,77.57,77.57,77.41,77.46,299200.0,60.0023,60.0023,59.8785,59.9172,299200.0
2013-09-09 09:30:00,77.83,78.2,77.76,78.13,58600.0,60.2034,60.4896,60.1492,60.4354,58600.0
2013-09-09 09:35:00,78.11,78.15,77.72,77.79,72400.0,60.42,60.4509,60.1183,60.1724,72400.0
2013-09-09 09:40:00,77.83,77.89,77.71,77.73,33800.0,60.2034,60.2498,60.1105,60.126,33800.0
2013-09-09 09:45:00,77.8,77.92,77.75,77.87,21000.0,60.1802,60.273,60.1415,60.2343,21000.0
2013-09-09 09:50:00,77.89,78.08,77.89,78.08,31800.0,60.2498,60.3968,60.2498,60.3968,31800.0
2013-09-09 09:55:00,78.08,78.14,78.01,78.01,35000.0,60.3968,60.4432,60.3426,60.3426,35000.0
2013-09-09 10:00:00,78.06,78.13,77.97,77.97,21400.0,60.3813,60.4354,60.3117,60.3117,21400.0
2013-09-09 10:05:00,78.0,78.11,77.98,78.02,17600.0,60.3349,60.42,60.3194,60.3503,17600.0
2013-09-09 10:10:00,78.05,78.1,77.99,78.07,13000.0,60.3735,60.4122,60.3271,60.389,13000.0
2013-09-09 10:15:00,78.1,78.2,78.04,78.09,16200.0,60.4122,60.4896,60.3658,60.4045,16200.0
2013-09-09 10:20:00,78.1,78.19,78.06,78.1,18600.0,60.4122,60.4818,60.3813,60.4122,18600.0
2013-09-09 10:25:00,78.11,78.16,78.04,78.04,37800.0,60.42,60.4586,60.3658,60.3658,37800.0
2013-09-09 10:30:00,78.05,78.13,78.04,78.05,14800.0,60.3735,60.4354,60.3658,60.3735,14800.0
2013-09-09 10:35:00,78.04,78.11,78.02,78.02,9800.0,60.3658,60.42,60.3503,60.3503,9800.0
2013-09-09 10:40:00,78.05,78.11,78.01,78.04,37000.0,60.3735,60.42,60.3426,60.3658,37000.0
2013-09-09 10:45:00,78.04,78.04,77.93,77.97,20200.0,60.3658,60.3658,60.2807,60.3117,20200.0
2013-09-09 10:50:00,77.97,77.98,77.86,77.89,33200.0,60.3117,60.3194,60.2266,60.2498,33200.0
2013-09-09 10:55:00,77.85,77.93,77.84,77.89,18200.0,60.2188,60.2807,60.2111,60.2498,18200.0
2013-09-09 11:00:00,77.89,77.89,77.81,77.82,16000.0,60.2498,60.2498,60.1879,60.1956,16000.0
2013-09-09 11:05:00,77.8,77.83,77.77,77.77,23400.0,60.1802,60.2034,60.157,60.157,23400.0
2013-09-09 11:10:00,77.79,77.82,77.74,77.76,25400.0,60.1724,60.1956,60.1338,60.1492,25400.0
2013-09-09 11:15:00,77.77,77.79,77.59,77.64,33200.0,60.157,60.1724,60.0177,60.0564,33200.0
2013-09-09 11:20:00,77.64,77.66,77.51,77.51,41600.0,60.0564,60.0719,59.9558,59.9558,41600.0
2013-09-09 11:25:00,77.5,77.52,77.48,77.5,54200.0,59.9481,59.9636,59.9326,59.9481,54200.0
2013-09-09 11:30:00,77.5,77.55,77.47,77.55,36600.0,59.9481,59.9868,59.9249,59.9868,36600.0
2013-09-09 11:35:00,77.54,77.67,77.52,77.66,29200.0,59.979,60.0796,59.9636,60.0719,29200.0
2013-09-09 11:40:00,77.68,77.76,77.61,77.76,18600.0,60.0873,60.1492,60.0332,60.1492,18600.0
2013-09-09 11:45:00,77.75,77.81,77.73,77.77,14600.0,60.1415,60.1879,60.126,60.157,14600.0
2013-09-09 11:50:00,77.8,77.82,77.71,77.72,23000.0,60.1802,60.1956,60.1105,60.1183,23000.0
2013-09-09 11:55:00,77.71,77.82,77.71,77.78,15200.0,60.1105,60.1956,60.1105,60.1647,15200.0
2013-09-09 12:00:00,77.79,77.86,77.78,77.86,20200.0,60.1724,60.2266,60.1647,60.2266,20200.0
2013-09-09 12:05:00,77.84,77.86,77.78,77.8,15000.0,60.2111,60.2266,60.1647,60.1802,15000.0
2013-09-09 12:10:00,77.8,77.98,77.79,77.98,15000.0,60.1802,60.3194,60.1724,60.3194,15000.0
2013-09-09 12:15:00,77.95,77.97,77.88,77.89,11600.0,60.2962,60.3117,60.242,60.2498,11600.0
2013-09-09 12:20:00,77.88,77.95,77.85,77.94,19800.0,60.242,60.2962,60.2188,60.2885,19800.0
2013-09-09 12:25:00,77.92,77.94,77.85,77.92,14800.0,60.273,60.2885,60.2188,60.273,14800.0
2013-09-09 12:30:00,77.91,77.91,77.82,77.87,14000.0,60.2653,60.2653,60.1956,60.2343,14000.0
2013-09-09 12:35:00,77.87,77.89,77.87,77.88,6800.0,60.2343,60.2498,60.2343,60.242,6800.0
2013-09-09 12:40:00,77.9,77.94,77.88,77.94,13000.0,60.2575,60.2885,60.242,60.2885,13000.0
2013-09-09 12:45:00,77.92,77.96,77.92,77.92,6000.0,60.273,60.3039,60.273,60.273,6000.0
2013-09-09 12:50:00,77.94,77.99,77.92,77.95,6200.0,60.2885,60.3271,60.273,60.2962,6200.0
2013-09-09 12:55:00,77.97,78.0,77.95,78.0,24600.0,60.3117,60.3349,60.2962,60.3349,24600.0
2013-09-09 13:00:00,78.0,78.0,77.93,77.96,19000.0,60.3349,60.3349,60.2807,60.3039,19000.0
2013-09-09 13:05:00,77.96,77.98,77.9,77.9,16600.0,60.3039,60.3194,60.2575,60.2575,16600.0
2013-09-09 13:10:00,77.9,77.94,77.89,77.89,11600.0,60.2575,60.2885,60.2498,60.2498,11600.0
2013-09-09 13:15:00,77.91,77.93,77.86,77.89,10200.0,60.2653,60.2807,60.2266,60.2498,10200.0
2013-09-09 13:20:00,77.86,77.89,77.85,77.88,8400.0,60.2266,60.2498,60.2188,60.242,8400.0
2013-09-09 13:25:00,77.89,77.92,77.89,77.89,13600.0,60.2498,60.273,60.2498,60.2498,13600.0
2013-09-09 13:30:00,77.91,78.01,77.91,77.99,27800.0,60.2653,60.3426,60.2653,60.3271,27800.0
2013-09-09 13:35:00,77.99,78.02,77.94,77.96,18200.0,60.3271,60.3503,60.2885,60.3039,18200.0
2013-09-09 13:40:00,77.98,78.04,77.96,78.02,12800.0,60.3194,60.3658,60.3039,60.3503,12800.0
2013-09-09 13:45:00,78.02,78.07,77.98,78.0,25000.0,60.3503,60.389,60.3194,60.3349,25000.0
2013-09-09 13:50:00,78.0,78.02,77.99,77.99,14000.0,60.3349,60.3503,60.3271,60.3271,14000.0
2013-09-09 13:55:00,78.0,78.06,77.99,78.05,28800.0,60.3349,60.3813,60.3271,60.3735,28800.0
2013-09-09 14:00:00,78.05,78.12,78.05,78.11,19000.0,60.3735,60.4277,60.3735,60.42,19000.0
2013-09-09 14:05:00,78.11,78.12,78.04,78.05,25600.0,60.42,60.4277,60.3658,60.3735,25600.0
2013-09-09 14:10:00,78.05,78.09,78.03,78.03,23400.0,60.3735,60.4045,60.3581,60.3581,23400.0
2013-09-09 14:15:00,78.03,78.16,78.03,78.16,26000.0,60.3581,60.4586,60.3581,60.4586,26000.0
2013-09-09 14:20:00,78.14,78.16,78.13,78.14,59800.0,60.4432,60.4586,60.4354,60.4432,59800.0
2013-09-09 14:25:00,78.14,78.16,78.07,78.1,91200.0,60.4432,60.4586,60.389,60.4122,91200.0
2013-09-09 14:30:00,78.1,78.15,78.08,78.11,32400.0,60.4122,60.4509,60.3968,60.42,32400.0
2013-09-09 14:35:00,78.11,78.13,78.07,78.08,26400.0,60.42,60.4354,60.389,60.3968,26400.0
2013-09-09 14:40:00,78.08,78.23,78.08,78.21,33400.0,60.3968,60.5128,60.3968,60.4973,33400.0
2013-09-09 14:45:00,78.23,78.39,78.21,78.36,44600.0,60.5128,60.6365,60.4973,60.6133,44600.0
2013-09-09 14:50:00,78.36,78.52,78.36,78.51,81400.0,60.6133,60.7371,60.6133,60.7294,81400.0
2013-09-09 14:55:00,78.51,78.51,78.45,78.46,42000.0,60.7294,60.7294,60.683,60.6907,42000.0
2013-09-09 15:00:00,78.46,78.49,78.38,78.47,79200.0,60.6907,60.7139,60.6288,60.6984,79200.0
2013-09-09 15:05:00,78.47,78.52,78.43,78.52,33000.0,60.6984,60.7371,60.6675,60.7371,33000.0
2013-09-09 15:10:00,78.52,78.52,78.42,78.49,32200.0,60.7371,60.7371,60.6597,60.7139,32200.0
2013-09-09 15:15:00,78.49,78.51,78.46,78.48,60000.0,60.7139,60.7294,60.6907,60.7062,60000.0
2013-09-09 15:20:00,78.47,78.49,78.42,78.42,20400.0,60.6984,60.7139,60.6597,60.6597,20400.0
2013-09-09 15:25:00,78.41,78.45,78.36,78.37,29200.0,60.652,60.683,60.6133,60.6211,29200.0
2013-09-09 15:30:00,78.38,78.42,78.35,78.36,42000.0,60.6288,60.6597,60.6056,60.6133,42000.0
2013-09-09 15:35:00,78.36,78.36,78.29,78.35,36400.0,60.6133,60.6133,60.5592,60.6056,36400.0
2013-09-09 15:40:00,78.33,78.35,78.3,78.33,40000.0,60.5901,60.6056,60.5669,60.5901,40000.0
2013-09-09 15:45:00,78.32,78.35,78.3,78.33,67000.0,60.5824,60.6056,60.5669,60.5901,67000.0
2013-09-09 15:50:00,78.35,78.36,78.31,78.35,77200.0,60.6056,60.6133,60.5747,60.6056,77200.0
2013-09-09 15:55:00,78.35,78.35,78.28,78.31,175400.0,60.6056,60.6056,60.5515,60.5747,175400.0
2013-09-10 09:30:00,78.81,79.06,78.81,79.0,52200.0,60.9614,61.1548,60.9614,61.1084,52200.0
2013-09-10 09:35:00,79.0,79.03,78.7,78.79,33200.0,61.1084,61.1316,60.8763,60.946,33200.0
2013-09-10 09:40:00,78.8,78.88,78.74,78.88,43400.0,60.9537,61.0156,60.9073,61.0156,43400.0
2013-09-10 09:45:00,78.88,78.88,78.66,78.66,38800.0,61.0156,61.0156,60.8454,60.8454,38800.0
2013-09-10 09:50:00,78.69,78.86,78.69,78.81,34200.0,60.8686,61.0001,60.8686,60.9614,34200.0
2013-09-10 09:55:00,78.83,78.86,78.75,78.78,36200.0,60.9769,61.0001,60.915,60.9382,36200.0
2013-09-10 10:00:00,78.78,78.95,78.78,78.92,42400.0,60.9382,61.0697,60.9382,61.0465,42400.0
2013-09-10 10:05:00,78.89,78.98,78.8,78.83,36600.0,61.0233,61.0929,60.9537,60.9769,36600.0
2013-09-10 10:10:00,78.82,78.87,78.7,78.85,30400.0,60.9692,61.0078,60.8763,60.9924,30400.0
2013-09-10 10:15:00,78.87,78.88,78.72,78.82,22600.0,61.0078,61.0156,60.8918,60.9692,22600.0
2013-09-10 10:20:00,78.82,78.98,78.82,78.98,27600.0,60.9692,61.0929,60.9692,61.0929,27600.0
2013-09-10 10:25:00,78.95,79.0,78.89,79.0,24200.0,61.0697,61.1084,61.0233,61.1084,24200.0
2013-09-10 10:30:00,78.98,79.07,78.96,78.99,36200.0,61.0929,61.1625,61.0775,61.1007,36200.0
2013-09-10 10:35:00,78.96,78.99,78.89,78.93,26400.0,61.0775,61.1007,61.0233,61.0542,26400.0
2013-09-10 10:40:00,78.92,79.06,78.91,79.01,28000.0,61.0465,61.1548,61.0388,61.1161,28000.0
2013-09-10 10:45:00,79.05,79.05,78.95,78.98,15200.0,61.1471,61.1471,61.0697,61.0929,15200.0
2013-09-10 10:50:00,78.98,79.0,78.9,78.9,20800.0,61.0929,61.1084,61.031,61.031,20800.0
2013-09-10 10:55:00,78.91,78.99,78.89,78.92,18600.0,61.0388,61.1007,61.0233,61.0465,18600.0
2013-09-10 11:00:00,78.92,79.01,78.88,79.0,18800.0,61.0465,61.1161,61.0156,61.1084,18800.0
2013-09-10 11:05:00,78.97,78.97,78.87,78.92,15000.0,61.0852,61.0852,61.0078,61.0465,15000.0
2013-09-10 11:10:00,78.9,78.96,78.89,78.89,15600.0,61.031,61.0775,61.0233,61.0233,15600.0
2013-09-10 11:15:00,78.92,78.95,78.85,78.85,27000.0,61.0465,61.0697,60.9924,60.9924,27000.0
2013-09-10 11:20:00,78.85,78.89,78.84,78.89,44400.0,60.9924,61.0233,60.9846,61.0233,44400.0
2013-09-10 11:25:00,78.89,78.91,78.86,78.88,40800.0,61.0233,61.0388,61.0001,61.0156,40800.0
2013-09-10 11:30:00,78.86,78.86,78.7,78.71,36400.0,61.0001,61.0001,60.8763,60.8841,36400.0
2013-09-10 11:35:00,78.73,78.78,78.73,78.75,22800.0,60.8995,60.9382,60.8995,60.915,22800.0
2013-09-10 11:40:00,78.73,78.83,78.71,78.77,31800.0,60.8995,60.9769,60.8841,60.9305,31800.0
2013-09-10 11:45:00,78.76,78.79,78.72,78.75,18200.0,60.9227,60.946,60.8918,60.915,18200.0
2013-09-10 11:50:00,78.78,78.82,78.73,78.76,34400.0,60.9382,60.9692,60.8995,60.9227,34400.0
2013-09-10 11:55:00,78.78,78.82,78.73,78.74,21400.0,60.9382,60.9692,60.8995,60.9073,21400.0
2013-09-10 12:00:00,78.73,78.8,78.73,78.78,24800.0,60.8995,60.9537,60.8995,60.9382,24800.0
2013-09-10 12:05:00,78.78,78.81,78.74,78.78,56600.0,60.9382,60.9614,60.9073,60.9382,56600.0
2013-09-10 12:10:00,78.79,78.8,78.73,78.73,26000.0,60.946,60.9537,60.8995,60.8995,26000.0
2013-09-10 12:15:00,78.74,78.74,78.67,78.72,24000.0,60.9073,60.9073,60.8531,60.8918,24000.0
2013-09-10 12:20:00,78.74,78.75,78.67,78.73,54600.0,60.9073,60.915,60.8531,60.8995,54600.0
2013-09-10 12:25:00,78.74,78.8,78.73,78.75,27800.0,60.9073,60.9537,60.8995,60.915,27800.0
2013-09-10 12:30:00,78.75,78.86,78.74,78.86,48200.0,60.915,61.0001,60.9073,61.0001,48200.0
2013-09-10 12:35:00,78.86,78.92,78.78,78.82,50600.0,61.0001,61.0465,60.9382,60.9692,50600.0
2013-09-10 12:40:00,78.82,78.82,78.72,78.75,57800.0,60.9692,60.9692,60.8918,60.915,57800.0
2013-09-10 12:45:00,78.76,78.78,78.73,78.75,14600.0,60.9227,60.9382,60.8995,60.915,14600.0
2013-09-10 12:50:00,78.77,78.77,78.72,78.72,20000.0,60.9305,60.9305,60.8918,60.8918,20000.0
2013-09-10 12:55:00,78.73,78.79,78.71,78.78,32400.0,60.8995,60.946,60.8841,60.9382,32400.0
2013-09-10 13:00:00,78.77,78.78,78.71,78.72,25000.0,60.9305,60.9382,60.8841,60.8918,25000.0
2013-09-10 13:05:00,78.74,78.79,78.71,78.75,24800.0,60.9073,60.946,60.8841,60.915,24800.0
2013-09-10 13:10:00,78.73,78.77,78.71,78.75,9600.0,60.8995,60.9305,60.8841,60.915,9600.0
2013-09-10 13:15:00,78.76,78.78,78.73,78.77,22200.0,60.9227,60.9382,60.8995,60.9305,22200.0
2013-09-10 13:20:00,78.77,78.81,78.74,78.8,24600.0,60.9305,60.9614,60.9073,60.9537,24600.0
2013-09-10 13:25:00,78.78,78.81,78.75,78.8,36600.0,60.9382,60.9614,60.915,60.9537,36600.0
2013-09-10 13:30:00,78.79,78.8,78.75,78.78,29200.0,60.946,60.9537,60.915,60.9382,29200.0
2013-09-10 13:35:00,78.76,78.79,78.75,78.77,22800.0,60.9227,60.946,60.915,60.9305,22800.0
2013-09-10 13:40:00,78.76,78.78,78.66,78.72,86800.0,60.9227,60.9382,60.8454,60.8918,86800.0
2013-09-10 13:45:00,78.73,78.76,78.69,78.7,9200.0,60.8995,60.9227,60.8686,60.8763,9200.0
2013-09-10 13:50:00,78.71,78.74,78.71,78.72,7600.0,60.8841,60.9073,60.8841,60.8918,7600.0
2013-09-10 13:55:00,78.75,78.77,78.73,78.75,9200.0,60.915,60.9305,60.8995,60.915,9200.0
2013-09-10 14:00:00,78.74,78.77,78.74,78.76,21200.0,60.9073,60.9305,60.9073,60.9227,21200.0
2013-09-10 14:05:00,78.75,78.79,78.74,78.76,34600.0,60.915,60.946,60.9073,60.9227,34600.0
2013-09-10 14:10:00,78.75,78.79,78.71,78.74,37800.0,60.915,60.946,60.8841,60.9073,37800.0
2013-09-10 14:15:00,78.76,78.76,78.72,78.73,15600.0,60.9227,60.9227,60.8918,60.8995,15600.0
2013-09-10 14:20:00,78.74,78.78,78.74,78.76,26600.0,60.9073,60.9382,60.9073,60.9227,26600.0
2013-09-10 14:25:00,78.76,78.81,78.75,78.77,30800.0,60.9227,60.9614,60.915,60.9305,30800.0
2013-09-10 14:30:00,78.77,78.79,78.73,78.77,23400.0,60.9305,60.946,60.8995,60.9305,23400.0
2013-09-10 14:35:00,78.77,78.77,78.71,78.73,17600.0,60.9305,60.9305,60.8841,60.8995,17600.0
2013-09-10 14:40:00,78.74,78.75,78.67,78.68,27400.0,60.9073,60.915,60.8531,60.8609,27400.0
2013-09-10 14:45:00,78.67,78.71,78.66,78.69,29800.0,60.8531,60.8841,60.8454,60.8686,29800.0
2013-09-10 14:50:00,78.71,78.72,78.67,78.71,29000.0,60.8841,60.8918,60.8531,60.8841,29000.0
2013-09-10 14:55:00,78.71,78.72,78.66,78.7,31200.0,60.8841,60.8918,60.8454,60.8763,31200.0
2013-09-10 15:00:00,78.71,78.72,78.67,78.69,30000.0,60.8841,60.8918,60.8531,60.8686,30000.0
2013-09-10 15:05:00,78.71,78.72,78.66,78.7,76200.0,60.8841,60.8918,60.8454,60.8763,76200.0
2013-09-10 15:10:00,78.7,78.71,78.66,78.67,36000.0,60.8763,60.8841,60.8454,60.8531,36000.0
2013-09-10 15:15:00,78.66,78.71,78.66,78.69,23200.0,60.8454,60.8841,60.8454,60.8686,23200.0
2013-09-10 15:20:00,78.69,78.73,78.69,78.71,48600.0,60.8686,60.8995,60.8686,60.8841,48600.0
2013-09-10 15:25:00,78.71,78.74,78.7,78.73,47200.0,60.8841,60.9073,60.8763,60.8995,47200.0
2013-09-10 15:30:00,78.73,78.79,78.71,78.78,62400.0,60.8995,60.946,60.8841,60.9382,62400.0
2013-09-10 15:35:00,78.77,78.77,78.71,78.72,75400.0,60.9305,60.9305,60.8841,60.8918,75400.0
2013-09-10 15:40:00,78.73,78.74,78.66,78.67,63800.0,60.8995,60.9073,60.8454,60.8531,63800.0
2013-09-10 15:45:00,78.67,78.73,78.65,78.71,87400.0,60.8531,60.8995,60.8377,60.8841,87400.0
2013-09-10 15:50:00,78.71,78.75,78.69,78.72,85600.0,60.8841,60.915,60.8686,60.8918,85600.0
2013-09-10 15:55:00,78.71,78.79,78.61,78.72,269600.0,60.8841,60.946,60.8067,60.8918,269600.0
2013-09-11 09:30:00,79.0,79.21,78.9,79.18,188200.0,61.1084,61.2708,61.031,61.2476,188200.0
2013-09-11 09:35:00,79.19,79.27,78.91,79.01,93400.0,61.2554,61.3172,61.0388,61.1161,93400.0
2013-09-11 09:40:00,79.0,79.11,78.91,79.01,45200.0,61.1084,61.1935,61.0388,61.1161,45200.0
2013-09-11 09:45:00,79.01,79.1,78.96,79.0,59200.0,61.1161,61.1857,61.0775,61.1084,59200.0
2013-09-11 09:50:00,78.99,79.02,78.78,78.78,55000.0,61.1007,61.1239,60.9382,60.9382,55000.0
2013-09-11 09:55:00,78.78,78.82,78.59,78.64,97000.0,60.9382,60.9692,60.7912,60.8299,97000.0
2013-09-11 10:00:00,78.64,78.71,78.56,78.56,58400.0,60.8299,60.8841,60.768,60.768,58400.0
2013-09-11 10:05:00,78.6,78.71,78.56,78.59,105600.0,60.799,60.8841,60.768,60.7912,105600.0
2013-09-11 10:10:00,78.61,78.69,78.59,78.6,24400.0,60.8067,60.8686,60.7912,60.799,24400.0
2013-09-11 10:15:00,78.6,78.64,78.52,78.57,39600.0,60.799,60.8299,60.7371,60.7758,39600.0
2013-09-11 10:20:00,78.57,78.6,78.54,78.54,13400.0,60.7758,60.799,60.7526,60.7526,13400.0
2013-09-11 10:25:00,78.56,78.58,78.5,78.52,22600.0,60.768,60.7835,60.7216,60.7371,22600.0
2013-09-11 10:30:00,78.52,78.57,78.48,78.55,71200.0,60.7371,60.7758,60.7062,60.7603,71200.0
2013-09-11 10:35:00,78.56,78.58,78.5,78.52,44000.0,60.768,60.7835,60.7216,60.7371,44000.0
2013-09-11 10:40:00,78.53,78.58,78.47,78.5,57600.0,60.7448,60.7835,60.6984,60.7216,57600.0
2013-09-11 10:45:00,78.52,78.54,78.47,78.5,20000.0,60.7371,60.7526,60.6984,60.7216,20000.0
2013-09-11 10:50:00,78.53,78.58,78.49,78.5,52600.0,60.7448,60.7835,60.7139,60.7216,52600.0
2013-09-11 10:55:00,78.5,78.59,78.49,78.55,52000.0,60.7216,60.7912,60.7139,60.7603,52000.0
2013-09-11 11:00:00,78.54,78.61,78.54,78.6,70800.0,60.7526,60.8067,60.7526,60.799,70800.0
2013-09-11 11:05:00,78.6,78.67,78.58,78.66,44800.0,60.799,60.8531,60.7835,60.8454,44800.0
2013-09-11 11:10:00,78.67,78.74,78.64,78.72,30000.0,60.8531,60.9073,60.8299,60.8918,30000.0
2013-09-11 11:15:00,78.72,78.72,78.6,78.6,12800.0,60.8918,60.8918,60.799,60.799,12800.0
2013-09-11 11:20:00,78.58,78.64,78.53,78.61,57000.0,60.7835,60.8299,60.7448,60.8067,57000.0
2013-09-11 11:25:00,78.61,78.7,78.58,78.7,30000.0,60.8067,60.8763,60.7835,60.8763,30000.0
2013-09-11 11:30:00,78.7,78.74,78.69,78.73,33800.0,60.8763,60.9073,60.8686,60.8995,33800.0
2013-09-11 11:35:00,78.74,78.84,78.74,78.79,16400.0,60.9073,60.9846,60.9073,60.946,16400.0
2013-09-11 11:40:00,78.8,78.8,78.68,78.78,51200.0,60.9537,60.9537,60.8609,60.9382,51200.0
2013-09-11 11:45:00,78.76,78.83,78.75,78.81,43400.0,60.9227,60.9769,60.915,60.9614,43400.0
2013-09-11 11:50:00,78.79,78.88,78.79,78.85,40000.0,60.946,61.0156,60.946,60.9924,40000.0
2013-09-11 11:55:00,78.87,78.89,78.75,78.77,36600.0,61.0078,61.0233,60.915,60.9305,36600.0
2013-09-11 12:00:00,78.78,78.82,78.74,78.74,83200.0,60.9382,60.9692,60.9073,60.9073,83200.0
2013-09-11 12:05:00,78.74,78.81,78.71,78.8,31400.0,60.9073,60.9614,60.8841,60.9537,31400.0
2013-09-11 12:10:00,78.8,78.82,78.7,78.72,136000.0,60.9537,60.9692,60.8763,60.8918,136000.0
2013-09-11 12:15:00,78.72,78.76,78.69,78.73,38200.0,60.8918,60.9227,60.8686,60.8995,38200.0
2013-09-11 12:20:00,78.74,78.76,78.67,78.69,67200.0,60.9073,60.9227,60.8531,60.8686,67200.0
2013-09-11 12:25:00,78.69,78.71,78.58,78.58,41600.0,60.8686,60.8841,60.7835,60.7835,41600.0
2013-09-11 12:30:00,78.59,78.66,78.52,78.56,66200.0,60.7912,60.8454,60.7371,60.768,66200.0
2013-09-11 12:35:00,78.58,78.6,78.55,78.57,32200.0,60.7835,60.799,60.7603,60.7758,32200.0
2013-09-11 12:40:00,78.58,78.58,78.48,78.48,44400.0,60.7835,60.7835,60.7062,60.7062,44400.0
2013-09-11 12:45:00,78.48,78.6,78.48,78.58,28800.0,60.7062,60.799,60.7062,60.7835,28800.0
2013-09-11 12:50:00,78.56,78.56,78.52,78.52,3800.0,60.768,60.768,60.7371,60.7371,3800.0
2013-09-11 12:55:00,78.52,78.58,78.52,78.57,15000.0,60.7371,60.7835,60.7371,60.7758,15000.0
2013-09-11 13:00:00,78.57,78.63,78.57,78.62,39600.0,60.7758,60.8222,60.7758,60.8145,39600.0
2013-09-11 13:05:00,78.63,78.67,78.63,78.67,15400.0,60.8222,60.8531,60.8222,60.8531,15400.0
2013-09-11 13:10:00,78.69,78.7,78.6,78.61,21800.0,60.8686,60.8763,60.799,60.8067,21800.0
2013-09-11 13:15:00,78.61,78.65,78.6,78.61,15400.0,60.8067,60.8377,60.799,60.8067,15400.0
2013-09-11 13:20:00,78.63,78.64,78.61,78.61,19400.0,60.8222,60.8299,60.8067,60.8067,19400.0
2013-09-11 13:25:00,78.61,78.64,78.61,78.62,14000.0,60.8067,60.8299,60.8067,60.8145,14000.0
2013-09-11 13:30:00,78.62,78.69,78.6,78.63,31600.0,60.8145,60.8686,60.799,60.8222,31600.0
2013-09-11 13:35:00,78.64,78.69,78.62,78.64,13000.0,60.8299,60.8686,60.8145,60.8299,13000.0
2013-09-11 13:40:00,78.66,78.67,78.63,78.66,14800.0,60.8454,60.8531,60.8222,60.8454,14800.0
2013-09-11 13:45:00,78.65,78.67,78.62,78.63,17000.0,60.8377,60.8531,60.8145,60.8222,17000.0
2013-09-11 13:50:00,78.64,78.66,78.6,78.6,18800.0,60.8299,60.8454,60.799,60.799,18800.0
2013-09-11 13:55:00,78.62,78.66,78.61,78.65,21800.0,60.8145,60.8454,60.8067,60.8377,21800.0
2013-09-11 14:00:00,78.65,78.71,78.64,78.68,14600.0,60.8377,60.8841,60.8299,60.8609,14600.0
2013-09-11 14:05:00,78.67,78.72,78.67,78.7,25000.0,60.8531,60.8918,60.8531,60.8763,25000.0
2013-09-11 14:10:00,78.7,78.71,78.65,78.68,24000.0,60.8763,60.8841,60.8377,60.8609,24000.0
2013-09-11 14:15:00,78.68,78.68,78.62,78.67,21000.0,60.8609,60.8609,60.8145,60.8531,21000.0
2013-09-11 14:20:00,78.65,78.67,78.63,78.66,35200.0,60.8377,60.8531,60.8222,60.8454,35200.0
2013-09-11 14:25:00,78.67,78.69,78.63,78.66,83600.0,60.8531,60.8686,60.8222,60.8454,83600.0
2013-09-11 14:30:00,78.65,78.66,78.6,78.61,29200.0,60.8377,60.8454,60.799,60.8067,29200.0
2013-09-11 14:35:00,78.6,78.6,78.51,78.53,74400.0,60.799,60.799,60.7294,60.7448,74400.0
2013-09-11 14:40:00,78.53,78.56,78.51,78.54,48600.0,60.7448,60.768,60.7294,60.7526,48600.0
2013-09-11 14:45:00,78.54,78.56,78.53,78.55,28200.0,60.7526,60.768,60.7448,60.7603,28200.0
2013-09-11 14:50:00,78.54,78.58,78.5,78.58,20600.0,60.7526,60.7835,60.7216,60.7835,20600.0
2013-09-11 14:55:00,78.58,78.58,78.49,78.5,53400.0,60.7835,60.7835,60.7139,60.7216,53400.0
2013-09-11 15:00:00,78.5,78.52,78.48,78.52,40400.0,60.7216,60.7371,60.7062,60.7371,40400.0
2013-09-11 15:05:00,78.5,78.53,78.49,78.52,42800.0,60.7216,60.7448,60.7139,60.7371,42800.0
2013-09-11 15:10:00,78.52,78.58,78.5,78.57,39400.0,60.7371,60.7835,60.7216,60.7758,39400.0
2013-09-11 15:15:00,78.57,78.6,78.51,78.56,45200.0,60.7758,60.799,60.7294,60.768,45200.0
2013-09-11 15:20:00,78.55,78.63,78.54,78.61,79400.0,60.7603,60.8222,60.7526,60.8067,79400.0
2013-09-11 15:25:00,78.61,78.67,78.55,78.63,66200.0,60.8067,60.8531,60.7603,60.8222,66200.0
2013-09-11 15:30:00,78.63,78.68,78.62,78.66,27400.0,60.8222,60.8609,60.8145,60.8454,27400.0
2013-09-11 15:35:00,78.67,78.71,78.63,78.67,90200.0,60.8531,60.8841,60.8222,60.8531,90200.0
2013-09-11 15:40:00,78.67,78.71,78.66,78.67,81000.0,60.8531,60.8841,60.8454,60.8531,81000.0
2013-09-11 15:45:00,78.69,78.81,78.66,78.75,96400.0,60.8686,60.9614,60.8454,60.915,96400.0
2013-09-11 15:50:00,78.75,78.75,78.67,78.71,56800.0,60.915,60.915,60.8531,60.8841,56800.0
2013-09-11 15:55:00,78.7,78.84,78.61,78.63,379200.0,60.8763,60.9846,60.8067,60.8222,379200.0
2013-09-12 09:30:00,78.63,78.73,78.18,78.34,77400.0,60.8222,60.8995,60.4741,60.5979,77400.0
2013-09-12 09:35:00,78.32,78.52,78.31,78.37,41400.0,60.5824,60.7371,60.5747,60.6211,41400.0
2013-09-12 09:40:00,78.39,78.53,78.26,78.51,86600.0,60.6365,60.7448,60.536,60.7294,86600.0
2013-09-12 09:45:00,78.51,78.55,78.31,78.31,41800.0,60.7294,60.7603,60.5747,60.5747,41800.0
2013-09-12 09:50:00,78.34,78.44,78.32,78.32,16800.0,60.5979,60.6752,60.5824,60.5824,16800.0
2013-09-12 09:55:00,78.32,78.44,78.26,78.35,51600.0,60.5824,60.6752,60.536,60.6056,51600.0
2013-09-12 10:00:00,78.38,78.45,78.32,78.41,22200.0,60.6288,60.683,60.5824,60.652,22200.0
2013-09-12 10:05:00,78.39,78.47,78.37,78.38,32200.0,60.6365,60.6984,60.6211,60.6288,32200.0
2013-09-12 10:10:00,78.38,78.38,78.3,78.35,41000.0,60.6288,60.6288,60.5669,60.6056,41000.0
2013-09-12 10:15:00,78.34,78.38,78.26,78.31,13600.0,60.5979,60.6288,60.536,60.5747,13600.0
2013-09-12 10:20:00,78.33,78.44,78.33,78.4,23200.0,60.5901,60.6752,60.5901,60.6443,23200.0
2013-09-12 10:25:00,78.39,78.44,78.32,78.37,38200.0,60.6365,60.6752,60.5824,60.6211,38200.0
2013-09-12 10:30:00,78.39,78.44,78.36,78.36,16600.0,60.6365,60.6752,60.6133,60.6133,16600.0
2013-09-12 10:35:00,78.35,78.44,78.34,78.41,38800.0,60.6056,60.6752,60.5979,60.652,38800.0
2013-09-12 10:40:00,78.43,78.45,78.33,78.36,19600.0,60.6675,60.683,60.5901,60.6133,19600.0
2013-09-12 10:45:00,78.36,78.38,78.3,78.33,59800.0,60.6133,60.6288,60.5669,60.5901,59800.0
2013-09-12 10:50:00,78.33,78.33,78.28,78.28,19400.0,60.5901,60.5901,60.5515,60.5515,19400.0
2013-09-12 10:55:00,78.28,78.33,78.27,78.28,20200.0,60.5515,60.5901,60.5437,60.5515,20200.0
2013-09-12 11:00:00,78.31,78.33,78.26,78.29,34400.0,60.5747,60.5901,60.536,60.5592,34400.0
2013-09-12 11:05:00,78.29,78.3,78.17,78.19,15800.0,60.5592,60.5669,60.4664,60.4818,15800.0
2013-09-12 11:10:00,78.17,78.19,78.06,78.06,30000.0,60.4664,60.4818,60.3813,60.3813,30000.0
2013-09-12 11:15:00,78.05,78.06,77.86,77.91,68400.0,60.3735,60.3813,60.2266,60.2653,68400.0
2013-09-12 11:20:00,77.92,78.02,77.92,78.01,16200.0,60.273,60.3503,60.273,60.3426,16200.0
2013-09-12 11:25:00,78.01,78.03,77.92,78.0,37600.0,60.3426,60.3581,60.273,60.3349,37600.0
2013-09-12 11:30:00,77.99,78.05,77.95,77.98,42000.0,60.3271,60.3735,60.2962,60.3194,42000.0
2013-09-12 11:35:00,77.98,78.0,77.68,77.81,158200.0,60.3194,60.3349,60.0873,60.1879,158200.0
2013-09-12 11:40:00,77.82,77.92,77.81,77.92,34400.0,60.1956,60.273,60.1879,60.273,34400.0
2013-09-12 11:45:00,77.95,77.95,77.78,77.8,53000.0,60.2962,60.2962,60.1647,60.1802,53000.0
2013-09-12 11:50:00,77.81,77.89,77.8,77.89,15000.0,60.1879,60.2498,60.1802,60.2498,15000.0
2013-09-12 11:55:00,77.92,77.99,77.89,77.94,17000.0,60.273,60.3271,60.2498,60.2885,17000.0
2013-09-12 12:00:00,77.96,77.97,77.89,77.95,45200.0,60.3039,60.3117,60.2498,60.2962,45200.0
2013-09-12 12:05:00,77.96,77.99,77.88,77.88,14800.0,60.3039,60.3271,60.242,60.242,14800.0
2013-09-12 12:10:00,77.88,77.95,77.85,77.89,12800.0,60.242,60.2962,60.2188,60.2498,12800.0
2013-09-12 12:15:00,77.85,77.88,77.71,77.72,100600.0,60.2188,60.242,60.1105,60.1183,100600.0
2013-09-12 12:20:00,77.72,77.75,77.67,77.67,38800.0,60.1183,60.1415,60.0796,60.0796,38800.0
2013-09-12 12:25:00,77.69,77.7,77.61,77.68,53800.0,60.0951,60.1028,60.0332,60.0873,53800.0
2013-09-12 12:30:00,77.67,77.68,77.63,77.66,35000.0,60.0796,60.0873,60.0487,60.0719,35000.0
2013-09-12 12:35:00,77.64,77.7,77.64,77.68,20800.0,60.0564,60.1028,60.0564,60.0873,20800.0
2013-09-12 12:40:00,77.68,77.7,77.66,77.67,26800.0,60.0873,60.1028,60.0719,60.0796,26800.0
2013-09-12 12:45:00,77.69,77.71,77.67,77.68,22200.0,60.0951,60.1105,60.0796,60.0873,22200.0
2013-09-12 12:50:00,77.69,77.72,77.68,77.7,18800.0,60.0951,60.1183,60.0873,60.1028,18800.0
2013-09-12 12:55:00,77.69,77.72,77.66,77.71,29200.0,60.0951,60.1183,60.0719,60.1105,29200.0
2013-09-12 13:00:00,77.71,77.74,77.69,77.69,30600.0,60.1105,60.1338,60.0951,60.0951,30600.0
2013-09-12 13:05:00,77.7,77.76,77.69,77.75,23000.0,60.1028,60.1492,60.0951,60.1415,23000.0
2013-09-12 13:10:00,77.77,77.77,77.72,77.76,16600.0,60.157,60.157,60.1183,60.1492,16600.0
2013-09-12 13:15:00,77.77,77.78,77.74,77.77,16600.0,60.157,60.1647,60.1338,60.157,16600.0
2013-09-12 13:20:00,77.77,77.83,77.77,77.83,61400.0,60.157,60.2034,60.157,60.2034,61400.0
2013-09-12 13:25:00,77.83,77.83,77.8,77.83,11800.0,60.2034,60.2034,60.1802,60.2034,11800.0
2013-09-12 13:30:00,77.84,77.86,77.8,77.81,25200.0,60.2111,60.2266,60.1802,60.1879,25200.0
2013-09-12 13:35:00,77.81,77.81,77.76,77.76,34800.0,60.1879,60.1879,60.1492,60.1492,34800.0
2013-09-12 13:40:00,77.74,77.79,77.63,77.64,54800.0,60.1338,60.1724,60.0487,60.0564,54800.0
2013-09-12 13:45:00,77.64,77.66,77.58,77.58,42400.0,60.0564,60.0719,60.01,60.01,42400.0
2013-09-12 13:50:00,77.57,77.64,77.57,77.62,41600.0,60.0023,60.0564,60.0023,60.0409,41600.0
2013-09-12 13:55:00,77.61,77.71,77.61,77.71,50200.0,60.0332,60.1105,60.0332,60.1105,50200.0
2013-09-12 14:00:00,77.71,77.76,77.71,77.76,16600.0,60.1105,60.1492,60.1105,60.1492,16600.0
2013-09-12 14:05:00,77.75,77.83,77.73,77.77,61000.0,60.1415,60.2034,60.126,60.157,61000.0
2013-09-12 14:10:00,77.77,77.79,77.71,77.75,26600.0,60.157,60.1724,60.1105,60.1415,26600.0
2013-09-12 14:15:00,77.75,77.79,77.69,77.75,131200.0,60.1415,60.1724,60.0951,60.1415,131200.0
2013-09-12 14:20:00,77.76,77.77,77.72,77.75,21000.0,60.1492,60.157,60.1183,60.1415,21000.0
2013-09-12 14:25:00,77.75,77.78,77.7,77.72,27800.0,60.1415,60.1647,60.1028,60.1183,27800.0
2013-09-12 14:30:00,77.72,77.74,77.69,77.69,32200.0,60.1183,60.1338,60.0951,60.0951,32200.0
2013-09-12 14:35:00,77.68,77.69,77.63,77.67,25200.0,60.0873,60.0951,60.0487,60.0796,25200.0
2013-09-12 14:40:00,77.67,77.67,77.63,77.64,31000.0,60.0796,60.0796,60.0487,60.0564,31000.0
2013-09-12 14:45:00,77.64,77.74,77.64,77.73,38200.0,60.0564,60.1338,60.0564,60.126,38200.0
2013-09-12 14:50:00,77.74,77.74,77.69,77.72,28600.0,60.1338,60.1338,60.0951,60.1183,28600.0
2013-09-12 14:55:00,77.72,77.75,77.68,77.73,22400.0,60.1183,60.1415,60.0873,60.126,22400.0
2013-09-12 15:00:00,77.73,77.75,77.72,77.73,20200.0,60.126,60.1415,60.1183,60.126,20200.0
2013-09-12 15:05:00,77.74,77.75,77.66,77.67,22000.0,60.1338,60.1415,60.0719,60.0796,22000.0
2013-09-12 15:10:00,77.7,77.74,77.64,77.64,50800.0,60.1028,60.1338,60.0564,60.0564,50800.0
2013-09-12 15:15:00,77.64,77.69,77.61,77.67,42800.0,60.0564,60.0951,60.0332,60.0796,42800.0
2013-09-12 15:20:00,77.67,77.75,77.66,77.7,27200.0,60.0796,60.1415,60.0719,60.1028,27200.0
2013-09-12 15:25:00,77.71,77.74,77.66,77.7,48800.0,60.1105,60.1338,60.0719,60.1028,48800.0
2013-09-12 15:30:00,77.7,77.71,77.67,77.69,40000.0,60.1028,60.1105,60.0796,60.0951,40000.0
2013-09-12 15:35:00,77.69,77.72,77.66,77.67,62600.0,60.0951,60.1183,60.0719,60.0796,62600.0
2013-09-12 15:40:00,77.65,77.66,77.58,77.64,83200.0,60.0641,60.0719,60.01,60.0564,83200.0
2013-09-12 15:45:00,77.63,77.64,77.5,77.5,162600.0,60.0487,60.0564,59.9481,59.9481,162600.0
2013-09-12 15:50:00,77.5,77.58,77.48,77.57,181800.0,59.9481,60.01,59.9326,60.0023,181800.0
2013-09-12 15:55:00,77.57,77.58,77.48,77.5,336000.0,60.0023,60.01,59.9326,59.9481,336000.0
2013-09-13 09:30:00,77.48,77.73,77.48,77.63,131800.0,59.9326,60.126,59.9326,60.0487,131800.0
2013-09-13 09:35:00,77.67,77.7,77.46,77.61,68400.0,60.0796,60.1028,59.9172,60.0332,68400.0
2013-09-13 09:40:00,77.6,77.73,77.56,77.63,43000.0,60.0255,60.126,59.9945,60.0487,43000.0
2013-09-13 09:45:00,77.63,77.68,77.51,77.54,55200.0,60.0487,60.0873,59.9558,59.979,55200.0
2013-09-13 09:50:00,77.54,77.67,77.5,77.65,83800.0,59.979,60.0796,59.9481,60.0641,83800.0
2013-09-13 09:55:00,77.63,77.72,77.53,77.57,110400.0,60.0487,60.1183,59.9713,60.0023,110400.0
2013-09-13 10:00:00,77.57,77.7,77.49,77.49,37800.0,60.0023,60.1028,59.9404,59.9404,37800.0
2013-09-13 10:05:00,77.49,77.55,77.4,77.47,53800.0,59.9404,59.9868,59.8708,59.9249,53800.0
2013-09-13 10:10:00,77.48,77.54,77.42,77.44,35400.0,59.9326,59.979,59.8862,59.9017,35400.0
2013-09-13 10:15:00,77.44,77.46,77.3,77.3,70800.0,59.9017,59.9172,59.7934,59.7934,70800.0
2013-09-13 10:20:00,77.33,77.36,77.23,77.23,73600.0,59.8166,59.8398,59.7393,59.7393,73600.0
2013-09-13 10:25:00,77.23,77.27,77.11,77.14,98600.0,59.7393,59.7702,59.6464,59.6696,98600.0
2013-09-13 10:30:00,77.16,77.27,77.14,77.16,86600.0,59.6851,59.7702,59.6696,59.6851,86600.0
2013-09-13 10:35:00,77.16,77.18,77.07,77.14,114800.0,59.6851,59.7006,59.6155,59.6696,114800.0
2013-09-13 10:40:00,77.14,77.26,77.14,77.21,101800.0,59.6696,59.7625,59.6696,59.7238,101800.0
2013-09-13 10:45:00,77.21,77.25,77.11,77.13,59800.0,59.7238,59.7547,59.6464,59.6619,59800.0
2013-09-13 10:50:00,77.11,77.17,77.09,77.14,65600.0,59.6464,59.6928,59.631,59.6696,65600.0
2013-09-13 10:55:00,77.14,77.26,77.14,77.22,57400.0,59.6696,59.7625,59.6696,59.7315,57400.0
2013-09-13 11:00:00,77.23,77.31,77.21,77.26,47000.0,59.7393,59.8011,59.7238,59.7625,47000.0
2013-09-13 11:05:00,77.27,77.3,77.25,77.28,34400.0,59.7702,59.7934,59.7547,59.7779,34400.0
2013-09-13 11:10:00,77.28,77.28,77.2,77.2,36800.0,59.7779,59.7779,59.7161,59.7161,36800.0
2013-09-13 11:15:00,77.21,77.3,77.2,77.27,29600.0,59.7238,59.7934,59.7161,59.7702,29600.0
2013-09-13 11:20:00,77.27,77.35,77.21,77.31,33400.0,59.7702,59.8321,59.7238,59.8011,33400.0
2013-09-13 11:25:00,77.31,77.41,77.31,77.36,55000.0,59.8011,59.8785,59.8011,59.8398,55000.0
2013-09-13 11:30:00,77.34,77.48,77.34,77.46,36600.0,59.8243,59.9326,59.8243,59.9172,36600.0
2013-09-13 11:35:00,77.46,77.5,77.46,77.49,33000.0,59.9172,59.9481,59.9172,59.9404,33000.0
2013-09-13 11:40:00,77.49,77.52,77.49,77.49,46000.0,59.9404,59.9636,59.9404,59.9404,46000.0
2013-09-13 11:45:00,77.49,77.5,77.44,77.44,42600.0,59.9404,59.9481,59.9017,59.9017,42600.0
2013-09-13 11:50:00,77.42,77.49,77.42,77.44,40000.0,59.8862,59.9404,59.8862,59.9017,40000.0
2013-09-13 11:55:00,77.44,77.5,77.44,77.5,39600.0,59.9017,59.9481,59.9017,59.9481,39600.0
2013-09-13 12:00:00,77.51,77.53,77.46,77.46,30800.0,59.9558,59.9713,59.9172,59.9172,30800.0
2013-09-13 12:05:00,77.47,77.47,77.39,77.42,39800.0,59.9249,59.9249,59.863,59.8862,39800.0
2013-09-13 12:10:00,77.41,77.47,77.38,77.47,47200.0,59.8785,59.9249,59.8553,59.9249,47200.0
2013-09-13 12:15:00,77.48,77.63,77.48,77.62,115400.0,59.9326,60.0487,59.9326,60.0409,115400.0
2013-09-13 12:20:00,77.63,77.64,77.61,77.63,28200.0,60.0487,60.0564,60.0332,60.0487,28200.0
2013-09-13 12:25:00,77.63,77.63,77.53,77.53,28600.0,60.0487,60.0487,59.9713,59.9713,28600.0
2013-09-13 12:30:00,77.51,77.53,77.48,77.5,19200.0,59.9558,59.9713,59.9326,59.9481,19200.0
2013-09-13 12:35:00,77.5,77.53,77.48,77.49,28800.0,59.9481,59.9713,59.9326,59.9404,28800.0
2013-09-13 12:40:00,77.49,77.5,77.41,77.42,18800.0,59.9404,59.9481,59.8785,59.8862,18800.0
2013-09-13 12:45:00,77.42,77.48,77.39,77.44,35200.0,59.8862,59.9326,59.863,59.9017,35200.0
2013-09-13 12:50:00,77.45,77.45,77.41,77.41,29000.0,59.9094,59.9094,59.8785,59.8785,29000.0
2013-09-13 12:55:00,77.42,77.43,77.36,77.41,31800.0,59.8862,59.894,59.8398,59.8785,31800.0
2013-09-13 13:00:00,77.41,77.42,77.39,77.42,34600.0,59.8785,59.8862,59.863,59.8862,34600.0
2013-09-13 13:05:00,77.42,77.43,77.39,77.41,14800.0,59.8862,59.894,59.863,59.8785,14800.0
2013-09-13 13:10:00,77.42,77.49,77.41,77.48,17000.0,59.8862,59.9404,59.8785,59.9326,17000.0
2013-09-13 13:15:00,77.48,77.5,77.47,77.49,21600.0,59.9326,59.9481,59.9249,59.9404,21600.0
2013-09-13 13:20:00,77.5,77.52,77.48,77.51,22400.0,59.9481,59.9636,59.9326,59.9558,22400.0
2013-09-13 13:25:00,77.55,77.56,77.54,77.55,16000.0,59.9868,59.9945,59.979,59.9868,16000.0
2013-09-13 13:30:00,77.55,77.55,77.53,77.54,12200.0,59.9868,59.9868,59.9713,59.979,12200.0
2013-09-13 13:35:00,77.53,77.53,77.48,77.49,56200.0,59.9713,59.9713,59.9326,59.9404,56200.0
2013-09-13 13:40:00,77.49,77.54,77.49,77.51,33000.0,59.9404,59.979,59.9404,59.9558,33000.0
2013-09-13 13:45:00,77.5,77.53,77.49,77.53,25200.0,59.9481,59.9713,59.9404,59.9713,25200.0
2013-09-13 13:50:00,77.53,77.61,77.53,77.59,28000.0,59.9713,60.0332,59.9713,60.0177,28000.0
2013-09-13 13:55:00,77.59,77.59,77.52,77.53,23800.0,60.0177,60.0177,59.9636,59.9713,23800.0
2013-09-13 14:00:00,77.53,77.53,77.49,77.51,43200.0,59.9713,59.9713,59.9404,59.9558,43200.0
2013-09-13 14:05:00,77.51,77.52,77.49,77.5,41600.0,59.9558,59.9636,59.9404,59.9481,41600.0
2013-09-13 14:10:00,77.51,77.52,77.49,77.49,81000.0,59.9558,59.9636,59.9404,59.9404,81000.0
2013-09-13 14:15:00,77.5,77.5,77.43,77.46,34000.0,59.9481,59.9481,59.894,59.9172,34000.0
2013-09-13 14:20:00,77.45,77.51,77.44,77.51,41400.0,59.9094,59.9558,59.9017,59.9558,41400.0
2013-09-13 14:25:00,77.51,77.54,77.49,77.49,27000.0,59.9558,59.979,59.9404,59.9404,27000.0
2013-09-13 14:30:00,77.48,77.53,77.48,77.49,52000.0,59.9326,59.9713,59.9326,59.9404,52000.0
2013-09-13 14:35:00,77.49,77.52,77.48,77.5,52200.0,59.9404,59.9636,59.9326,59.9481,52200.0
2013-09-13 14:40:00,77.49,77.51,77.46,77.51,60400.0,59.9404,59.9558,59.9172,59.9558,60400.0
2013-09-13 14:45:00,77.51,77.54,77.51,77.53,60800.0,59.9558,59.979,59.9558,59.9713,60800.0
2013-09-13 14:50:00,77.53,77.62,77.53,77.59,57000.0,59.9713,60.0409,59.9713,60.0177,57000.0
2013-09-13 14:55:00,77.59,77.64,77.57,77.63,52000.0,60.0177,60.0564,60.0023,60.0487,52000.0
2013-09-13 15:00:00,77.64,77.64,77.52,77.52,114200.0,60.0564,60.0564,59.9636,59.9636,114200.0
2013-09-13 15:05:00,77.54,77.54,77.48,77.48,71200.0,59.979,59.979,59.9326,59.9326,71200.0
2013-09-13 15:10:00,77.49,77.49,77.45,77.48,45600.0,59.9404,59.9404,59.9094,59.9326,45600.0
2013-09-13 15:15:00,77.49,77.56,77.48,77.54,44000.0,59.9404,59.9945,59.9326,59.979,44000.0
2013-09-13 15:20:00,77.53,77.56,77.52,77.53,140200.0,59.9713,59.9945,59.9636,59.9713,140200.0
2013-09-13 15:25:00,77.53,77.54,77.49,77.49,32000.0,59.9713,59.979,59.9404,59.9404,32000.0
2013-09-13 15:30:00,77.5,77.52,77.5,77.51,69000.0,59.9481,59.9636,59.9481,59.9558,69000.0
2013-09-13 15:35:00,77.51,77.53,77.46,77.46,49400.0,59.9558,59.9713,59.9172,59.9172,49400.0
2013-09-13 15:40:00,77.46,77.48,77.44,77.48,61400.0,59.9172,59.9326,59.9017,59.9326,61400.0
2013-09-13 15:45:00,77.48,77.51,77.47,77.5,80000.0,59.9326,59.9558,59.9249,59.9481,80000.0
2013-09-13 15:50:00,77.5,77.58,77.46,77.48,120200.0,59.9481,60.01,59.9172,59.9326,120200.0
2013-09-13 15:55:00,77.48,77.6,77.33,77.36,381800.0,59.9326,60.0255,59.8166,59.8398,381800.0
2013-09-16 09:30:00,78.46,78.5,78.38,78.43,97200.0,60.6907,60.7216,60.6288,60.6675,97200.0
2013-09-16 09:35:00,78.43,78.58,78.42,78.43,96000.0,60.6675,60.7835,60.6597,60.6675,96000.0
2013-09-16 09:40:00,78.39,78.4,78.2,78.26,27200.0,60.6365,60.6443,60.4896,60.536,27200.0
2013-09-16 09:45:00,78.25,78.35,78.19,78.28,47600.0,60.5283,60.6056,60.4818,60.5515,47600.0
2013-09-16 09:50:00,78.34,78.36,78.25,78.29,30000.0,60.5979,60.6133,60.5283,60.5592,30000.0
2013-09-16 09:55:00,78.26,78.32,78.23,78.23,27000.0,60.536,60.5824,60.5128,60.5128,27000.0
2013-09-16 10:00:00,78.28,78.37,78.19,78.3,51800.0,60.5515,60.6211,60.4818,60.5669,51800.0
2013-09-16 10:05:00,78.36,78.36,78.22,78.28,43200.0,60.6133,60.6133,60.505,60.5515,43200.0
2013-09-16 10:10:00,78.27,78.33,78.22,78.27,48000.0,60.5437,60.5901,60.505,60.5437,48000.0
2013-09-16 10:15:00,78.28,78.38,78.25,78.29,53800.0,60.5515,60.6288,60.5283,60.5592,53800.0
2013-09-16 10:20:00,78.28,78.33,78.23,78.26,51000.0,60.5515,60.5901,60.5128,60.536,51000.0
2013-09-16 10:25:00,78.26,78.32,78.22,78.25,56000.0,60.536,60.5824,60.505,60.5283,56000.0
2013-09-16 10:30:00,78.23,78.32,78.23,78.31,42800.0,60.5128,60.5824,60.5128,60.5747,42800.0
2013-09-16 10:35:00,78.28,78.33,78.27,78.29,53400.0,60.5515,60.5901,60.5437,60.5592,53400.0
2013-09-16 10:40:00,78.28,78.33,78.24,78.27,44600.0,60.5515,60.5901,60.5205,60.5437,44600.0
2013-09-16 10:45:00,78.27,78.35,78.23,78.26,83400.0,60.5437,60.6056,60.5128,60.536,83400.0
2013-09-16 10:50:00,78.26,78.33,78.25,78.31,105200.0,60.536,60.5901,60.5283,60.5747,105200.0
2013-09-16 10:55:00,78.31,78.33,78.16,78.25,73200.0,60.5747,60.5901,60.4586,60.5283,73200.0
2013-09-16 11:00:00,78.24,78.34,78.23,78.3,38800.0,60.5205,60.5979,60.5128,60.5669,38800.0
2013-09-16 11:05:00,78.3,78.36,78.27,78.31,101400.0,60.5669,60.6133,60.5437,60.5747,101400.0
2013-09-16 11:10:00,78.33,78.35,78.27,78.29,108800.0,60.5901,60.6056,60.5437,60.5592,108800.0
2013-09-16 11:15:00,78.29,78.31,78.27,78.3,55200.0,60.5592,60.5747,60.5437,60.5669,55200.0
2013-09-16 11:20:00,78.3,78.32,78.27,78.27,35000.0,60.5669,60.5824,60.5437,60.5437,35000.0
2013-09-16 11:25:00,78.28,78.32,78.27,78.3,32400.0,60.5515,60.5824,60.5437,60.5669,32400.0
2013-09-16 11:30:00,78.3,78.32,78.27,78.28,49800.0,60.5669,60.5824,60.5437,60.5515,49800.0
2013-09-16 11:35:00,78.28,78.36,78.27,78.36,63600.0,60.5515,60.6133,60.5437,60.6133,63600.0
2013-09-16 11:40:00,78.34,78.48,78.34,78.42,45600.0,60.5979,60.7062,60.5979,60.6597,45600.0
2013-09-16 11:45:00,78.41,78.45,78.33,78.35,19400.0,60.652,60.683,60.5901,60.6056,19400.0
2013-09-16 11:50:00,78.35,78.36,78.33,78.34,15400.0,60.6056,60.6133,60.5901,60.5979,15400.0
2013-09-16 11:55:00,78.34,78.46,78.34,78.44,32200.0,60.5979,60.6907,60.5979,60.6752,32200.0
2013-09-16 12:00:00,78.46,78.49,78.44,78.49,14400.0,60.6907,60.7139,60.6752,60.7139,14400.0
2013-09-16 12:05:00,78.5,78.51,78.44,78.45,44000.0,60.7216,60.7294,60.6752,60.683,44000.0
2013-09-16 12:10:00,78.44,78.54,78.44,78.53,23200.0,60.6752,60.7526,60.6752,60.7448,23200.0
2013-09-16 12:15:00,78.52,78.6,78.52,78.58,30800.0,60.7371,60.799,60.7371,60.7835,30800.0
2013-09-16 12:20:00,78.58,78.61,78.57,78.58,31800.0,60.7835,60.8067,60.7758,60.7835,31800.0
2013-09-16 12:25:00,78.58,78.59,78.47,78.47,27600.0,60.7835,60.7912,60.6984,60.6984,27600.0
2013-09-16 12:30:00,78.47,78.48,78.4,78.42,32400.0,60.6984,60.7062,60.6443,60.6597,32400.0
2013-09-16 12:35:00,78.42,78.44,78.39,78.42,19200.0,60.6597,60.6752,60.6365,60.6597,19200.0
2013-09-16 12:40:00,78.41,78.42,78.29,78.32,75000.0,60.652,60.6597,60.5592,60.5824,75000.0
2013-09-16 12:45:00,78.35,78.41,78.32,78.36,44600.0,60.6056,60.652,60.5824,60.6133,44600.0
2013-09-16 12:50:00,78.36,78.38,78.31,78.33,49000.0,60.6133,60.6288,60.5747,60.5901,49000.0
2013-09-16 12:55:00,78.35,78.35,78.29,78.29,11200.0,60.6056,60.6056,60.5592,60.5592,11200.0
2013-09-16 13:00:00,78.3,78.31,78.24,78.25,49200.0,60.5669,60.5747,60.5205,60.5283,49200.0
2013-09-16 13:05:00,78.24,78.26,78.17,78.2,37200.0,60.5205,60.536,60.4664,60.4896,37200.0
2013-09-16 13:10:00,78.2,78.22,78.16,78.17,37400.0,60.4896,60.505,60.4586,60.4664,37400.0
2013-09-16 13:15:00,78.17,78.19,78.1,78.17,53400.0,60.4664,60.4818,60.4122,60.4664,53400.0
2013-09-16 13:20:00,78.17,78.21,78.12,78.21,23800.0,60.4664,60.4973,60.4277,60.4973,23800.0
2013-09-16 13:25:00,78.23,78.29,78.23,78.28,9600.0,60.5128,60.5592,60.5128,60.5515,9600.0
2013-09-16 13:30:00,78.25,78.29,78.24,78.26,29000.0,60.5283,60.5592,60.5205,60.536,29000.0
2013-09-16 13:35:00,78.26,78.31,78.23,78.25,16800.0,60.536,60.5747,60.5128,60.5283,16800.0
2013-09-16 13:40:00,78.25,78.27,78.04,78.11,36400.0,60.5283,60.5437,60.3658,60.42,36400.0
2013-09-16 13:45:00,78.12,78.21,78.12,78.18,17800.0,60.4277,60.4973,60.4277,60.4741,17800.0
2013-09-16 13:50:00,78.2,78.26,78.2,78.25,9200.0,60.4896,60.536,60.4896,60.5283,9200.0
2013-09-16 13:55:00,78.25,78.28,78.17,78.25,22400.0,60.5283,60.5515,60.4664,60.5283,22400.0
2013-09-16 14:00:00,78.23,78.28,78.19,78.2,20600.0,60.5128,60.5515,60.4818,60.4896,20600.0
2013-09-16 14:05:00,78.16,78.26,78.16,78.23,28400.0,60.4586,60.536,60.4586,60.5128,28400.0
2013-09-16 14:10:00,78.22,78.22,78.14,78.17,14600.0,60.505,60.505,60.4432,60.4664,14600.0
2013-09-16 14:15:00,78.17,78.27,78.17,78.18,40000.0,60.4664,60.5437,60.4664,60.4741,40000.0
2013-09-16 14:20:00,78.18,78.21,78.18,78.18,16600.0,60.4741,60.4973,60.4741,60.4741,16600.0
2013-09-16 14:25:00,78.2,78.26,78.2,78.25,23800.0,60.4896,60.536,60.4896,60.5283,23800.0
2013-09-16 14:30:00,78.22,78.27,78.2,78.25,47000.0,60.505,60.5437,60.4896,60.5283,47000.0
2013-09-16 14:35:00,78.25,78.28,78.18,78.18,23600.0,60.5283,60.5515,60.4741,60.4741,23600.0
2013-09-16 14:40:00,78.17,78.25,78.17,78.2,30400.0,60.4664,60.5283,60.4664,60.4896,30400.0
2013-09-16 14:45:00,78.21,78.26,78.17,78.25,26600.0,60.4973,60.536,60.4664,60.5283,26600.0
2013-09-16 14:50:00,78.23,78.26,78.22,78.23,28800.0,60.5128,60.536,60.505,60.5128,28800.0
2013-09-16 14:55:00,78.23,78.25,78.18,78.19,30400.0,60.5128,60.5283,60.4741,60.4818,30400.0
2013-09-16 15:00:00,78.19,78.26,78.17,78.25,55200.0,60.4818,60.536,60.4664,60.5283,55200.0
2013-09-16 15:05:00,78.25,78.28,78.23,78.25,62400.0,60.5283,60.5515,60.5128,60.5283,62400.0
2013-09-16 15:10:00,78.27,78.34,78.25,78.33,47800.0,60.5437,60.5979,60.5283,60.5901,47800.0
2013-09-16 15:15:00,78.33,78.41,78.33,78.39,28600.0,60.5901,60.652,60.5901,60.6365,28600.0
2013-09-16 15:20:00,78.38,78.41,78.33,78.33,26000.0,60.6288,60.652,60.5901,60.5901,26000.0
2013-09-16 15:25:00,78.36,78.38,78.29,78.3,26600.0,60.6133,60.6288,60.5592,60.5669,26600.0
2013-09-16 15:30:00,78.3,78.32,78.27,78.31,61800.0,60.5669,60.5824,60.5437,60.5747,61800.0
2013-09-16 15:35:00,78.3,78.32,78.18,78.25,125200.0,60.5669,60.5824,60.4741,60.5283,125200.0
2013-09-16 15:40:00,78.24,78.28,78.12,78.13,88000.0,60.5205,60.5515,60.4277,60.4354,88000.0
2013-09-16 15:45:00,78.12,78.23,78.11,78.2,62400.0,60.4277,60.5128,60.42,60.4896,62400.0
2013-09-16 15:50:00,78.21,78.27,78.11,78.13,114000.0,60.4973,60.5437,60.42,60.4354,114000.0
2013-09-16 15:55:00,78.14,78.21,78.1,78.17,208000.0,60.4432,60.4973,60.4122,60.4664,208000.0
2013-09-17 09:30:00,77.99,78.17,77.99,78.15,93800.0,60.3271,60.4664,60.3271,60.4509,93800.0
2013-09-17 09:35:00,78.15,78.28,77.91,78.02,58200.0,60.4509,60.5515,60.2653,60.3503,58200.0
2013-09-17 09:40:00,78.02,78.11,77.92,78.07,58400.0,60.3503,60.42,60.273,60.389,58400.0
2013-09-17 09:45:00,78.08,78.17,77.93,77.97,31000.0,60.3968,60.4664,60.2807,60.3117,31000.0
2013-09-17 09:50:00,77.99,78.09,77.97,78.06,28600.0,60.3271,60.4045,60.3117,60.3813,28600.0
2013-09-17 09:55:00,78.03,78.03,77.83,77.83,28800.0,60.3581,60.3581,60.2034,60.2034,28800.0
2013-09-17 10:00:00,77.83,77.89,77.79,77.85,44200.0,60.2034,60.2498,60.1724,60.2188,44200.0
2013-09-17 10:05:00,77.87,77.88,77.8,77.86,44600.0,60.2343,60.242,60.1802,60.2266,44600.0
2013-09-17 10:10:00,77.83,77.87,77.79,77.83,48800.0,60.2034,60.2343,60.1724,60.2034,48800.0
2013-09-17 10:15:00,77.82,77.89,77.8,77.88,41600.0,60.1956,60.2498,60.1802,60.242,41600.0
2013-09-17 10:20:00,77.88,77.89,77.86,77.89,33200.0,60.242,60.2498,60.2266,60.2498,33200.0
2013-09-17 10:25:00,77.89,77.95,77.83,77.85,25000.0,60.2498,60.2962,60.2034,60.2188,25000.0
2013-09-17 10:30:00,77.86,77.94,77.85,77.93,21400.0,60.2266,60.2885,60.2188,60.2807,21400.0
2013-09-17 10:35:00,77.91,77.93,77.89,77.91,27200.0,60.2653,60.2807,60.2498,60.2653,27200.0
2013-09-17 10:40:00,77.91,77.93,77.88,77.91,37000.0,60.2653,60.2807,60.242,60.2653,37000.0
2013-09-17 10:45:00,77.93,78.0,77.92,78.0,15400.0,60.2807,60.3349,60.273,60.3349,15400.0
2013-09-17 10:50:00,77.99,78.12,77.99,78.1,25000.0,60.3271,60.4277,60.3271,60.4122,25000.0
2013-09-17 10:55:00,78.08,78.16,78.08,78.15,30800.0,60.3968,60.4586,60.3968,60.4509,30800.0
2013-09-17 11:00:00,78.14,78.2,78.13,78.19,16200.0,60.4432,60.4896,60.4354,60.4818,16200.0
2013-09-17 11:05:00,78.19,78.33,78.19,78.33,36000.0,60.4818,60.5901,60.4818,60.5901,36000.0
2013-09-17 11:10:00,78.32,78.42,78.3,78.39,21400.0,60.5824,60.6597,60.5669,60.6365,21400.0
2013-09-17 11:15:00,78.4,78.5,78.39,78.5,15400.0,60.6443,60.7216,60.6365,60.7216,15400.0
2013-09-17 11:20:00,78.5,78.55,78.47,78.5,32600.0,60.7216,60.7603,60.6984,60.7216,32600.0
2013-09-17 11:25:00,78.5,78.57,78.49,78.55,25000.0,60.7216,60.7758,60.7139,60.7603,25000.0
2013-09-17 11:30:00,78.56,78.56,78.46,78.46,45400.0,60.768,60.768,60.6907,60.6907,45400.0
2013-09-17 11:35:00,78.46,78.62,78.46,78.58,47400.0,60.6907,60.8145,60.6907,60.7835,47400.0
2013-09-17 11:40:00,78.59,78.65,78.57,78.61,21000.0,60.7912,60.8377,60.7758,60.8067,21000.0
2013-09-17 11:45:00,78.63,78.68,78.58,78.66,16000.0,60.8222,60.8609,60.7835,60.8454,16000.0
2013-09-17 11:50:00,78.66,78.71,78.64,78.69,25000.0,60.8454,60.8841,60.8299,60.8686,25000.0
2013-09-17 11:55:00,78.69,78.77,78.67,78.76,34400.0,60.8686,60.9305,60.8531,60.9227,34400.0
2013-09-17 12:00:00,78.77,78.77,78.72,78.72,31800.0,60.9305,60.9305,60.8918,60.8918,31800.0
2013-09-17 12:05:00,78.72,78.82,78.7,78.79,43000.0,60.8918,60.9692,60.8763,60.946,43000.0
2013-09-17 12:10:00,78.8,78.83,78.75,78.83,26800.0,60.9537,60.9769,60.915,60.9769,26800.0
2013-09-17 12:15:00,78.83,78.85,78.77,78.83,25600.0,60.9769,60.9924,60.9305,60.9769,25600.0
2013-09-17 12:20:00,78.83,78.84,78.79,78.79,19200.0,60.9769,60.9846,60.946,60.946,19200.0
2013-09-17 12:25:00,78.79,78.79,78.76,78.78,7600.0,60.946,60.946,60.9227,60.9382,7600.0
2013-09-17 12:30:00,78.72,78.76,78.7,78.76,22000.0,60.8918,60.9227,60.8763,60.9227,22000.0
2013-09-17 12:35:00,78.75,78.75,78.66,78.66,14000.0,60.915,60.915,60.8454,60.8454,14000.0
2013-09-17 12:40:00,78.64,78.71,78.64,78.7,25200.0,60.8299,60.8841,60.8299,60.8763,25200.0
2013-09-17 12:45:00,78.7,78.7,78.65,78.7,9200.0,60.8763,60.8763,60.8377,60.8763,9200.0
2013-09-17 12:50:00,78.7,78.71,78.67,78.71,6400.0,60.8763,60.8841,60.8531,60.8841,6400.0
2013-09-17 12:55:00,78.7,78.8,78.7,78.8,18400.0,60.8763,60.9537,60.8763,60.9537,18400.0
2013-09-17 13:00:00,78.8,78.82,78.76,78.78,20200.0,60.9537,60.9692,60.9227,60.9382,20200.0
2013-09-17 13:05:00,78.8,78.8,78.68,78.68,18600.0,60.9537,60.9537,60.8609,60.8609,18600.0
2013-09-17 13:10:00,78.7,78.7,78.64,78.65,17600.0,60.8763,60.8763,60.8299,60.8377,17600.0
2013-09-17 13:15:00,78.65,78.67,78.61,78.64,24200.0,60.8377,60.8531,60.8067,60.8299,24200.0
2013-09-17 13:20:00,78.63,78.67,78.63,78.67,18800.0,60.8222,60.8531,60.8222,60.8531,18800.0
2013-09-17 13:25:00,78.67,78.67,78.64,78.67,8200.0,60.8531,60.8531,60.8299,60.8531,8200.0
2013-09-17 13:30:00,78.67,78.75,78.67,78.73,10200.0,60.8531,60.915,60.8531,60.8995,10200.0
2013-09-17 13:35:00,78.73,78.74,78.68,78.69,14400.0,60.8995,60.9073,60.8609,60.8686,14400.0
2013-09-17 13:40:00,78.69,78.72,78.69,78.7,16400.0,60.8686,60.8918,60.8686,60.8763,16400.0
2013-09-17 13:45:00,78.7,78.73,78.7,78.72,7000.0,60.8763,60.8995,60.8763,60.8918,7000.0
2013-09-17 13:50:00,78.71,78.73,78.69,78.73,19800.0,60.8841,60.8995,60.8686,60.8995,19800.0
2013-09-17 13:55:00,78.73,78.8,78.72,78.8,30600.0,60.8995,60.9537,60.8918,60.9537,30600.0
2013-09-17 14:00:00,78.8,78.84,78.78,78.79,48400.0,60.9537,60.9846,60.9382,60.946,48400.0
2013-09-17 14:05:00,78.8,78.82,78.78,78.79,13200.0,60.9537,60.9692,60.9382,60.946,13200.0
2013-09-17 14:10:00,78.78,78.81,78.78,78.78,19800.0,60.9382,60.9614,60.9382,60.9382,19800.0
2013-09-17 14:15:00,78.78,78.8,78.77,78.77,19800.0,60.9382,60.9537,60.9305,60.9305,19800.0
2013-09-17 14:20:00,78.77,78.82,78.77,78.81,27400.0,60.9305,60.9692,60.9305,60.9614,27400.0
2013-09-17 14:25:00,78.81,78.83,78.8,78.82,38200.0,60.9614,60.9769,60.9537,60.9692,38200.0
2013-09-17 14:30:00,78.81,78.85,78.8,78.81,19200.0,60.9614,60.9924,60.9537,60.9614,19200.0
2013-09-17 14:35:00,78.8,78.82,78.77,78.82,14800.0,60.9537,60.9692,60.9305,60.9692,14800.0
2013-09-17 14:40:00,78.81,78.82,78.75,78.75,19000.0,60.9614,60.9692,60.915,60.915,19000.0
2013-09-17 14:45:00,78.75,78.76,78.72,78.74,17800.0,60.915,60.9227,60.8918,60.9073,17800.0
2013-09-17 14:50:00,78.74,78.75,78.72,78.74,18200.0,60.9073,60.915,60.8918,60.9073,18200.0
2013-09-17 14:55:00,78.73,78.75,78.69,78.7,13800.0,60.8995,60.915,60.8686,60.8763,13800.0
2013-09-17 15:00:00,78.7,78.71,78.66,78.71,21200.0,60.8763,60.8841,60.8454,60.8841,21200.0
2013-09-17 15:05:00,78.71,78.75,78.71,78.75,20200.0,60.8841,60.915,60.8841,60.915,20200.0
2013-09-17 15:10:00,78.74,78.76,78.74,78.75,16200.0,60.9073,60.9227,60.9073,60.915,16200.0
2013-09-17 15:15:00,78.76,78.76,78.73,78.76,20600.0,60.9227,60.9227,60.8995,60.9227,20600.0
2013-09-17 15:20:00,78.76,78.83,78.76,78.81,29600.0,60.9227,60.9769,60.9227,60.9614,29600.0
2013-09-17 15:25:00,78.81,78.88,78.8,78.88,41000.0,60.9614,61.0156,60.9537,61.0156,41000.0
2013-09-17 15:30:00,78.86,78.88,78.82,78.85,72600.0,61.0001,61.0156,60.9692,60.9924,72600.0
2013-09-17 15:35:00,78.84,78.87,78.82,78.85,56800.0,60.9846,61.0078,60.9692,60.9924,56800.0
2013-09-17 15:40:00,78.84,78.85,78.76,78.79,108800.0,60.9846,60.9924,60.9227,60.946,108800.0
2013-09-17 15:45:00,78.77,78.81,78.76,78.78,53400.0,60.9305,60.9614,60.9227,60.9382,53400.0
2013-09-17 15:50:00,78.78,78.79,78.73,78.73,65400.0,60.9382,60.946,60.8995,60.8995,65400.0
2013-09-17 15:55:00,78.73,78.75,78.7,78.73,137400.0,60.8995,60.915,60.8763,60.8995,137400.0
2013-09-18 09:30:00,78.71,78.88,78.71,78.88,61200.0,60.8841,61.0156,60.8841,61.0156,61200.0
2013-09-18 09:35:00,78.82,78.97,78.81,78.94,56000.0,60.9692,61.0852,60.9614,61.062,56000.0
2013-09-18 09:40:00,78.95,78.96,78.88,78.91,45800.0,61.0697,61.0775,61.0156,61.0388,45800.0
2013-09-18 09:45:00,78.91,78.99,78.83,78.87,42200.0,61.0388,61.1007,60.9769,61.0078,42200.0
2013-09-18 09:50:00,78.87,78.88,78.72,78.77,29200.0,61.0078,61.0156,60.8918,60.9305,29200.0
2013-09-18 09:55:00,78.77,78.78,78.58,78.6,33600.0,60.9305,60.9382,60.7835,60.799,33600.0
2013-09-18 10:00:00,78.55,78.68,78.51,78.67,64000.0,60.7603,60.8609,60.7294,60.8531,64000.0
2013-09-18 10:05:00,78.69,78.88,78.67,78.73,62000.0,60.8686,61.0156,60.8531,60.8995,62000.0
2013-09-18 10:10:00,78.7,78.85,78.67,78.76,55600.0,60.8763,60.9924,60.8531,60.9227,55600.0
2013-09-18 10:15:00,78.77,78.78,78.58,78.61,24400.0,60.9305,60.9382,60.7835,60.8067,24400.0
2013-09-18 10:20:00,78.6,78.66,78.56,78.58,16200.0,60.799,60.8454,60.768,60.7835,16200.0
2013-09-18 10:25:00,78.57,78.58,78.5,78.55,15000.0,60.7758,60.7835,60.7216,60.7603,15000.0
2013-09-18 10:30:00,78.55,78.56,78.38,78.39,33600.0,60.7603,60.768,60.6288,60.6365,33600.0
2013-09-18 10:35:00,78.39,78.55,78.39,78.55,32800.0,60.6365,60.7603,60.6365,60.7603,32800.0
2013-09-18 10:40:00,78.56,78.71,78.56,78.63,22200.0,60.768,60.8841,60.768,60.8222,22200.0
2013-09-18 10:45:00,78.63,78.64,78.54,78.57,35200.0,60.8222,60.8299,60.7526,60.7758,35200.0
2013-09-18 10:50:00,78.58,78.67,78.58,78.67,31600.0,60.7835,60.8531,60.7835,60.8531,31600.0
2013-09-18 10:55:00,78.66,78.82,78.66,78.79,23400.0,60.8454,60.9692,60.8454,60.946,23400.0
2013-09-18 11:00:00,78.78,78.86,78.76,78.84,30000.0,60.9382,61.0001,60.9227,60.9846,30000.0
2013-09-18 11:05:00,78.83,78.89,78.76,78.81,34600.0,60.9769,61.0233,60.9227,60.9614,34600.0
2013-09-18 11:10:00,78.81,78.84,78.76,78.78,25200.0,60.9614,60.9846,60.9227,60.9382,25200.0
2013-09-18 11:15:00,78.78,78.82,78.75,78.8,29800.0,60.9382,60.9692,60.915,60.9537,29800.0
2013-09-18 11:20:00,78.8,78.88,78.78,78.85,36600.0,60.9537,61.0156,60.9382,60.9924,36600.0
2013-09-18 11:25:00,78.86,78.95,78.86,78.94,49800.0,61.0001,61.0697,61.0001,61.062,49800.0
2013-09-18 11:30:00,78.95,78.98,78.88,78.97,35800.0,61.0697,61.0929,61.0156,61.0852,35800.0
2013-09-18 11:35:00,78.95,78.99,78.92,78.93,33200.0,61.0697,61.1007,61.0465,61.0542,33200.0
2013-09-18 11:40:00,78.92,78.95,78.89,78.94,30000.0,61.0465,61.0697,61.0233,61.062,30000.0
2013-09-18 11:45:00,78.94,79.04,78.94,79.02,30600.0,61.062,61.1393,61.062,61.1239,30600.0
2013-09-18 11:50:00,79.04,79.07,79.0,79.05,31400.0,61.1393,61.1625,61.1084,61.1471,31400.0
2013-09-18 11:55:00,79.05,79.09,79.03,79.09,16400.0,61.1471,61.178,61.1316,61.178,16400.0
2013-09-18 12:00:00,79.08,79.08,79.02,79.06,18200.0,61.1703,61.1703,61.1239,61.1548,18200.0
2013-09-18 12:05:00,79.06,79.08,79.05,79.07,22800.0,61.1548,61.1703,61.1471,61.1625,22800.0
2013-09-18 12:10:00,79.07,79.08,79.04,79.05,23600.0,61.1625,61.1703,61.1393,61.1471,23600.0
2013-09-18 12:15:00,79.05,79.14,79.05,79.14,27600.0,61.1471,61.2167,61.1471,61.2167,27600.0
2013-09-18 12:20:00,79.12,79.19,79.11,79.15,20400.0,61.2012,61.2554,61.1935,61.2244,20400.0
2013-09-18 12:25:00,79.15,79.17,79.05,79.09,45600.0,61.2244,61.2399,61.1471,61.178,45600.0
2013-09-18 12:30:00,79.08,79.11,79.05,79.08,23400.0,61.1703,61.1935,61.1471,61.1703,23400.0
2013-09-18 12:35:00,79.08,79.1,79.07,79.1,32200.0,61.1703,61.1857,61.1625,61.1857,32200.0
2013-09-18 12:40:00,79.1,79.19,79.09,79.19,51200.0,61.1857,61.2554,61.178,61.2554,51200.0
2013-09-18 12:45:00,79.18,79.2,79.08,79.14,27200.0,61.2476,61.2631,61.1703,61.2167,27200.0
2013-09-18 12:50:00,79.14,79.14,79.07,79.08,18400.0,61.2167,61.2167,61.1625,61.1703,18400.0
2013-09-18 12:55:00,79.08,79.13,79.06,79.13,25600.0,61.1703,61.209,61.1548,61.209,25600.0
2013-09-18 13:00:00,79.11,79.11,79.05,79.06,17200.0,61.1935,61.1935,61.1471,61.1548,17200.0
2013-09-18 13:05:00,79.06,79.08,79.03,79.03,14400.0,61.1548,61.1703,61.1316,61.1316,14400.0
2013-09-18 13:10:00,79.03,79.05,79.0,79.04,18200.0,61.1316,61.1471,61.1084,61.1393,18200.0
2013-09-18 13:15:00,79.05,79.11,79.04,79.11,26400.0,61.1471,61.1935,61.1393,61.1935,26400.0
2013-09-18 13:20:00,79.11,79.14,79.08,79.11,15600.0,61.1935,61.2167,61.1703,61.1935,15600.0
2013-09-18 13:25:00,79.12,79.13,79.06,79.06,17800.0,61.2012,61.209,61.1548,61.1548,17800.0
2013-09-18 13:30:00,79.08,79.1,79.06,79.08,20600.0,61.1703,61.1857,61.1548,61.1703,20600.0
2013-09-18 13:35:00,79.08,79.09,79.05,79.06,13200.0,61.1703,61.178,61.1471,61.1548,13200.0
2013-09-18 13:40:00,79.06,79.11,79.06,79.08,16800.0,61.1548,61.1935,61.1548,61.1703,16800.0
2013-09-18 13:45:00,79.08,79.11,79.05,79.11,21600.0,61.1703,61.1935,61.1471,61.1935,21600.0
2013-09-18 13:50:00,79.11,79.11,79.04,79.09,12800.0,61.1935,61.1935,61.1393,61.178,12800.0
2013-09-18 13:55:00,79.1,79.11,78.95,78.95,26000.0,61.1857,61.1935,61.0697,61.0697,26000.0
2013-09-18 14:00:00,78.99,79.73,78.97,79.59,150800.0,61.1007,61.6731,61.0852,61.5648,150800.0
2013-09-18 14:05:00,79.55,79.67,79.5,79.58,85000.0,61.5338,61.6267,61.4952,61.557,85000.0
2013-09-18 14:10:00,79.61,79.83,79.56,79.7,107600.0,61.5802,61.7504,61.5416,61.6499,107600.0
2013-09-18 14:15:00,79.67,79.71,79.52,79.54,63400.0,61.6267,61.6576,61.5106,61.5261,63400.0
2013-09-18 14:20:00,79.55,79.7,79.55,79.67,71200.0,61.5338,61.6499,61.5338,61.6267,71200.0
2013-09-18 14:25:00,79.67,79.69,79.51,79.55,63200.0,61.6267,61.6421,61.5029,61.5338,63200.0
2013-09-18 14:30:00,79.53,79.63,79.52,79.57,85000.0,61.5184,61.5957,61.5106,61.5493,85000.0
2013-09-18 14:35:00,79.61,79.63,79.53,79.63,61600.0,61.5802,61.5957,61.5184,61.5957,61600.0
2013-09-18 14:40:00,79.63,79.75,79.58,79.72,41400.0,61.5957,61.6885,61.557,61.6653,41400.0
2013-09-18 14:45:00,79.7,79.82,79.69,79.82,31400.0,61.6499,61.7427,61.6421,61.7427,31400.0
2013-09-18 14:50:00,79.81,79.88,79.79,79.88,27400.0,61.7349,61.7891,61.7195,61.7891,27400.0
2013-09-18 14:55:00,79.89,80.07,79.85,80.05,107000.0,61.7968,61.9361,61.7659,61.9206,107000.0
2013-09-18 15:00:00,80.07,80.08,79.94,79.95,106800.0,61.9361,61.9438,61.8355,61.8432,106800.0
2013-09-18 15:05:00,79.95,79.97,79.78,79.85,106400.0,61.8432,61.8587,61.7117,61.7659,106400.0
2013-09-18 15:10:00,79.88,79.91,79.79,79.79,65400.0,61.7891,61.8123,61.7195,61.7195,65400.0
2013-09-18 15:15:00,79.78,79.81,79.72,79.76,26800.0,61.7117,61.7349,61.6653,61.6963,26800.0
2013-09-18 15:20:00,79.75,79.79,79.71,79.77,33800.0,61.6885,61.7195,61.6576,61.704,33800.0
2013-09-18 15:25:00,79.77,79.77,79.65,79.68,33000.0,61.704,61.704,61.6112,61.6344,33000.0
2013-09-18 15:30:00,79.68,79.74,79.64,79.66,42800.0,61.6344,61.6808,61.6034,61.6189,42800.0
2013-09-18 15:35:00,79.68,79.85,79.68,79.85,69000.0,61.6344,61.7659,61.6344,61.7659,69000.0
2013-09-18 15:40:00,79.83,79.84,79.72,79.79,100000.0,61.7504,61.7582,61.6653,61.7195,100000.0
2013-09-18 15:45:00,79.77,79.83,79.76,79.76,76800.0,61.704,61.7504,61.6963,61.6963,76800.0
2013-09-18 15:50:00,79.76,79.78,79.63,79.63,77600.0,61.6963,61.7117,61.5957,61.5957,77600.0
2013-09-18 15:55:00,79.63,79.74,79.62,79.72,166800.0,61.5957,61.6808,61.588,61.6653,166800.0
2013-09-19 09:30:00,80.18,80.67,80.07,80.66,180000.0,62.0212,62.4002,61.9361,62.3924,180000.0
2013-09-19 09:35:00,80.58,80.82,80.5,80.73,238200.0,62.3306,62.5162,62.2687,62.4466,238200.0
2013-09-19 09:40:00,80.71,80.77,80.37,80.5,61800.0,62.4311,62.4775,62.1681,62.2687,61800.0
2013-09-19 09:45:00,80.5,80.58,80.45,80.53,69800.0,62.2687,62.3306,62.23,62.2919,69800.0
2013-09-19 09:50:00,80.49,80.53,80.45,80.5,72200.0,62.2609,62.2919,62.23,62.2687,72200.0
2013-09-19 09:55:00,80.52,80.52,80.36,80.41,31200.0,62.2842,62.2842,62.1604,62.1991,31200.0
2013-09-19 10:00:00,80.45,80.51,80.35,80.42,25600.0,62.23,62.2764,62.1527,62.2068,25600.0
2013-09-19 10:05:00,80.45,80.45,80.3,80.37,17400.0,62.23,62.23,62.114,62.1681,17400.0
2013-09-19 10:10:00,80.4,80.4,80.26,80.28,39400.0,62.1913,62.1913,62.083,62.0985,39400.0
2013-09-19 10:15:00,80.3,80.35,80.24,80.3,30000.0,62.114,62.1527,62.0676,62.114,30000.0
2013-09-19 10:20:00,80.3,80.47,80.3,80.35,29200.0,62.114,62.2455,62.114,62.1527,29200.0
2013-09-19 10:25:00,80.33,80.51,80.3,80.3,61200.0,62.1372,62.2764,62.114,62.114,61200.0
2013-09-19 10:30:00,80.31,80.41,80.25,80.41,45200.0,62.1217,62.1991,62.0753,62.1991,45200.0
2013-09-19 10:35:00,80.4,80.42,80.26,80.34,39000.0,62.1913,62.2068,62.083,62.1449,39000.0
2013-09-19 10:40:00,80.31,80.35,80.27,80.27,80000.0,62.1217,62.1527,62.0908,62.0908,80000.0
2013-09-19 10:45:00,80.27,80.3,80.19,80.25,26600.0,62.0908,62.114,62.0289,62.0753,26600.0
2013-09-19 10:50:00,80.25,80.42,80.24,80.41,32600.0,62.0753,62.2068,62.0676,62.1991,32600.0
2013-09-19 10:55:00,80.42,80.5,80.38,80.44,33800.0,62.2068,62.2687,62.1759,62.2223,33800.0
2013-09-19 11:00:00,80.45,80.47,80.43,80.46,22800.0,62.23,62.2455,62.2145,62.2377,22800.0
2013-09-19 11:05:00,80.46,80.48,80.25,80.27,29400.0,62.2377,62.2532,62.0753,62.0908,29400.0
2013-09-19 11:10:00,80.25,80.33,80.21,80.33,35800.0,62.0753,62.1372,62.0444,62.1372,35800.0
2013-09-19 11:15:00,80.32,80.39,80.29,80.38,24200.0,62.1294,62.1836,62.1062,62.1759,24200.0
2013-09-19 11:20:00,80.36,80.36,80.24,80.24,19200.0,62.1604,62.1604,62.0676,62.0676,19200.0
2013-09-19 11:25:00,80.24,80.29,80.19,80.27,33000.0,62.0676,62.1062,62.0289,62.0908,33000.0
2013-09-19 11:30:00,80.29,80.3,80.12,80.2,32200.0,62.1062,62.114,61.9747,62.0366,32200.0
2013-09-19 11:35:00,80.23,80.35,80.21,80.33,57400.0,62.0598,62.1527,62.0444,62.1372,57400.0
2013-09-19 11:40:00,80.33,80.39,80.31,80.31,30200.0,62.1372,62.1836,62.1217,62.1217,30200.0
2013-09-19 11:45:00,80.3,80.33,80.29,80.3,22200.0,62.114,62.1372,62.1062,62.114,22200.0
2013-09-19 11:50:00,80.32,80.32,80.24,80.24,21600.0,62.1294,62.1294,62.0676,62.0676,21600.0
2013-09-19 11:55:00,80.25,80.28,80.24,80.28,23800.0,62.0753,62.0985,62.0676,62.0985,23800.0
2013-09-19 12:00:00,80.27,80.29,80.23,80.26,19000.0,62.0908,62.1062,62.0598,62.083,19000.0
2013-09-19 12:05:00,80.27,80.34,80.27,80.33,20400.0,62.0908,62.1449,62.0908,62.1372,20400.0
2013-09-19 12:10:00,80.33,80.33,80.29,80.32,19400.0,62.1372,62.1372,62.1062,62.1294,19400.0
2013-09-19 12:15:00,80.31,80.34,80.3,80.3,20000.0,62.1217,62.1449,62.114,62.114,20000.0
2013-09-19 12:20:00,80.29,80.31,80.27,80.28,13800.0,62.1062,62.1217,62.0908,62.0985,13800.0
2013-09-19 12:25:00,80.27,80.36,80.27,80.35,22000.0,62.0908,62.1604,62.0908,62.1527,22000.0
2013-09-19 12:30:00,80.35,80.39,80.32,80.32,14000.0,62.1527,62.1836,62.1294,62.1294,14000.0
2013-09-19 12:35:00,80.31,80.34,80.21,80.28,158400.0,62.1217,62.1449,62.0444,62.0985,158400.0
2013-09-19 12:40:00,80.26,80.28,80.24,80.25,7200.0,62.083,62.0985,62.0676,62.0753,7200.0
2013-09-19 12:45:00,80.22,80.25,80.2,80.24,12400.0,62.0521,62.0753,62.0366,62.0676,12400.0
2013-09-19 12:50:00,80.24,80.27,80.24,80.26,18400.0,62.0676,62.0908,62.0676,62.083,18400.0
2013-09-19 12:55:00,80.25,80.26,80.17,80.19,117400.0,62.0753,62.083,62.0134,62.0289,117400.0
2013-09-19 13:00:00,80.21,80.24,80.16,80.18,22800.0,62.0444,62.0676,62.0057,62.0212,22800.0
2013-09-19 13:05:00,80.18,80.21,80.1,80.1,10000.0,62.0212,62.0444,61.9593,61.9593,10000.0
2013-09-19 13:10:00,80.1,80.18,80.08,80.16,18200.0,61.9593,62.0212,61.9438,62.0057,18200.0
2013-09-19 13:15:00,80.17,80.25,80.17,80.23,12800.0,62.0134,62.0753,62.0134,62.0598,12800.0
2013-09-19 13:20:00,80.22,80.23,80.17,80.17,17600.0,62.0521,62.0598,62.0134,62.0134,17600.0
2013-09-19 13:25:00,80.17,80.18,80.11,80.14,16600.0,62.0134,62.0212,61.967,61.9902,16600.0
2013-09-19 13:30:00,80.11,80.14,80.1,80.14,24200.0,61.967,61.9902,61.9593,61.9902,24200.0
2013-09-19 13:35:00,80.14,80.16,80.11,80.13,25000.0,61.9902,62.0057,61.967,61.9825,25000.0
2013-09-19 13:40:00,80.12,80.13,80.03,80.03,14200.0,61.9747,61.9825,61.9051,61.9051,14200.0
2013-09-19 13:45:00,80.03,80.07,80.0,80.07,80800.0,61.9051,61.9361,61.8819,61.9361,80800.0
2013-09-19 13:50:00,80.07,80.08,80.03,80.05,20800.0,61.9361,61.9438,61.9051,61.9206,20800.0
2013-09-19 13:55:00,80.03,80.08,80.03,80.06,42200.0,61.9051,61.9438,61.9051,61.9283,42200.0
2013-09-19 14:00:00,80.06,80.12,80.06,80.09,28400.0,61.9283,61.9747,61.9283,61.9515,28400.0
2013-09-19 14:05:00,80.1,80.14,80.08,80.11,26200.0,61.9593,61.9902,61.9438,61.967,26200.0
2013-09-19 14:10:00,80.11,80.17,80.08,80.17,25200.0,61.967,62.0134,61.9438,62.0134,25200.0
2013-09-19 14:15:00,80.16,80.26,80.16,80.26,30600.0,62.0057,62.083,62.0057,62.083,30600.0
2013-09-19 14:20:00,80.25,80.26,80.17,80.19,40400.0,62.0753,62.083,62.0134,62.0289,40400.0
2013-09-19 14:25:00,80.17,80.25,80.17,80.21,19600.0,62.0134,62.0753,62.0134,62.0444,19600.0
2013-09-19 14:30:00,80.2,80.2,80.13,80.17,23200.0,62.0366,62.0366,61.9825,62.0134,23200.0
2013-09-19 14:35:00,80.16,80.23,80.13,80.23,27000.0,62.0057,62.0598,61.9825,62.0598,27000.0
2013-09-19 14:40:00,80.22,80.23,80.17,80.21,38600.0,62.0521,62.0598,62.0134,62.0444,38600.0
2013-09-19 14:45:00,80.21,80.26,80.2,80.24,23600.0,62.0444,62.083,62.0366,62.0676,23600.0
2013-09-19 14:50:00,80.23,80.28,80.21,80.28,35200.0,62.0598,62.0985,62.0444,62.0985,35200.0
2013-09-19 14:55:00,80.28,80.39,80.28,80.39,63000.0,62.0985,62.1836,62.0985,62.1836,63000.0
2013-09-19 15:00:00,80.37,80.42,80.36,80.39,29600.0,62.1681,62.2068,62.1604,62.1836,29600.0
2013-09-19 15:05:00,80.39,80.45,80.36,80.4,37400.0,62.1836,62.23,62.1604,62.1913,37400.0
2013-09-19 15:10:00,80.41,80.44,80.38,80.41,48000.0,62.1991,62.2223,62.1759,62.1991,48000.0
2013-09-19 15:15:00,80.39,80.39,80.36,80.38,29200.0,62.1836,62.1836,62.1604,62.1759,29200.0
2013-09-19 15:20:00,80.38,80.55,80.36,80.52,71800.0,62.1759,62.3074,62.1604,62.2842,71800.0
2013-09-19 15:25:00,80.52,80.59,80.5,80.58,61000.0,62.2842,62.3383,62.2687,62.3306,61000.0
2013-09-19 15:30:00,80.58,80.58,80.39,80.39,73200.0,62.3306,62.3306,62.1836,62.1836,73200.0
2013-09-19 15:35:00,80.39,80.39,80.35,80.37,62600.0,62.1836,62.1836,62.1527,62.1681,62600.0
2013-09-19 15:40:00,80.38,80.49,80.36,80.48,63800.0,62.1759,62.2609,62.1604,62.2532,63800.0
2013-09-19 15:45:00,80.48,80.48,80.33,80.35,85000.0,62.2532,62.2532,62.1372,62.1527,85000.0
2013-09-19 15:50:00,80.35,80.39,80.33,80.39,115200.0,62.1527,62.1836,62.1372,62.1836,115200.0
2013-09-19 15:55:00,80.39,80.47,80.38,80.44,191400.0,62.1836,62.2455,62.1759,62.2223,191400.0
2013-09-20 09:30:00,80.33,80.61,80.28,80.56,863000.0,62.1372,62.3538,62.0985,62.3151,863000.0
2013-09-20 09:35:00,80.54,80.87,80.54,80.81,42800.0,62.2996,62.5549,62.2996,62.5085,42800.0
2013-09-20 09:40:00,80.79,80.95,80.72,80.9,33800.0,62.493,62.6168,62.4389,62.5781,33800.0
2013-09-20 09:45:00,80.86,80.88,80.75,80.8,16800.0,62.5471,62.5626,62.4621,62.5007,16800.0
2013-09-20 09:50:00,80.8,80.96,80.71,80.9,56400.0,62.5007,62.6245,62.4311,62.5781,56400.0
2013-09-20 09:55:00,80.89,80.89,80.62,80.62,32200.0,62.5704,62.5704,62.3615,62.3615,32200.0
2013-09-20 10:00:00,80.64,80.66,80.56,80.58,20600.0,62.377,62.3924,62.3151,62.3306,20600.0
2013-09-20 10:05:00,80.57,80.6,80.42,80.43,27200.0,62.3228,62.346,62.2068,62.2145,27200.0
2013-09-20 10:10:00,80.44,80.53,80.42,80.52,21200.0,62.2223,62.2919,62.2068,62.2842,21200.0
2013-09-20 10:15:00,80.48,80.5,80.4,80.42,18800.0,62.2532,62.2687,62.1913,62.2068,18800.0
2013-09-20 10:20:00,80.42,80.63,80.39,80.63,14400.0,62.2068,62.3692,62.1836,62.3692,14400.0
2013-09-20 10:25:00,80.61,80.64,80.56,80.63,16800.0,62.3538,62.377,62.3151,62.3692,16800.0
2013-09-20 10:30:00,80.61,80.67,80.61,80.63,34200.0,62.3538,62.4002,62.3538,62.3692,34200.0
2013-09-20 10:35:00,80.64,80.72,80.64,80.72,87200.0,62.377,62.4389,62.377,62.4389,87200.0
2013-09-20 10:40:00,80.72,80.76,80.67,80.73,31200.0,62.4389,62.4698,62.4002,62.4466,31200.0
2013-09-20 10:45:00,80.71,80.72,80.52,80.61,17200.0,62.4311,62.4389,62.2842,62.3538,17200.0
2013-09-20 10:50:00,80.58,80.6,80.54,80.54,10000.0,62.3306,62.346,62.2996,62.2996,10000.0
2013-09-20 10:55:00,80.53,80.58,80.51,80.56,13000.0,62.2919,62.3306,62.2764,62.3151,13000.0
2013-09-20 11:00:00,80.56,80.56,80.47,80.49,23800.0,62.3151,62.3151,62.2455,62.2609,23800.0
2013-09-20 11:05:00,80.5,80.57,80.49,80.53,65400.0,62.2687,62.3228,62.2609,62.2919,65400.0
2013-09-20 11:10:00,80.53,80.53,80.42,80.42,14000.0,62.2919,62.2919,62.2068,62.2068,14000.0
2013-09-20 11:15:00,80.46,80.46,80.38,80.41,24600.0,62.2377,62.2377,62.1759,62.1991,24600.0
2013-09-20 11:20:00,80.41,80.41,80.33,80.36,22800.0,62.1991,62.1991,62.1372,62.1604,22800.0
2013-09-20 11:25:00,80.32,80.39,80.32,80.36,11000.0,62.1294,62.1836,62.1294,62.1604,11000.0
2013-09-20 11:30:00,80.33,80.45,80.33,80.36,19400.0,62.1372,62.23,62.1372,62.1604,19400.0
2013-09-20 11:35:00,80.35,80.36,80.26,80.29,21200.0,62.1527,62.1604,62.083,62.1062,21200.0
2013-09-20 11:40:00,80.31,80.36,80.3,80.33,34000.0,62.1217,62.1604,62.114,62.1372,34000.0
2013-09-20 11:45:00,80.29,80.34,80.27,80.31,13400.0,62.1062,62.1449,62.0908,62.1217,13400.0
2013-09-20 11:50:00,80.31,80.32,80.25,80.3,11800.0,62.1217,62.1294,62.0753,62.114,11800.0
2013-09-20 11:55:00,80.3,80.31,80.17,80.17,15400.0,62.114,62.1217,62.0134,62.0134,15400.0
2013-09-20 12:00:00,80.21,80.27,80.18,80.19,12400.0,62.0444,62.0908,62.0212,62.0289,12400.0
2013-09-20 12:05:00,80.21,80.26,80.19,80.25,8400.0,62.0444,62.083,62.0289,62.0753,8400.0
2013-09-20 12:10:00,80.23,80.29,80.22,80.26,14600.0,62.0598,62.1062,62.0521,62.083,14600.0
2013-09-20 12:15:00,80.23,80.28,80.17,80.26,8800.0,62.0598,62.0985,62.0134,62.083,8800.0
2013-09-20 12:20:00,80.26,80.26,80.15,80.2,38000.0,62.083,62.083,61.9979,62.0366,38000.0
2013-09-20 12:25:00,80.17,80.25,80.16,80.21,19600.0,62.0134,62.0753,62.0057,62.0444,19600.0
2013-09-20 12:30:00,80.17,80.21,80.08,80.14,8200.0,62.0134,62.0444,61.9438,61.9902,8200.0
2013-09-20 12:35:00,80.12,80.21,80.12,80.19,6400.0,61.9747,62.0444,61.9747,62.0289,6400.0
2013-09-20 12:40:00,80.2,80.21,80.14,80.19,33600.0,62.0366,62.0444,61.9902,62.0289,33600.0
2013-09-20 12:45:00,80.18,80.27,80.18,80.24,15000.0,62.0212,62.0908,62.0212,62.0676,15000.0
2013-09-20 12:50:00,80.23,80.28,80.21,80.22,29800.0,62.0598,62.0985,62.0444,62.0521,29800.0
2013-09-20 12:55:00,80.22,80.24,80.19,80.23,10800.0,62.0521,62.0676,62.0289,62.0598,10800.0
2013-09-20 13:00:00,80.23,80.25,80.2,80.21,14800.0,62.0598,62.0753,62.0366,62.0444,14800.0
2013-09-20 13:05:00,80.21,80.21,80.15,80.15,9400.0,62.0444,62.0444,61.9979,61.9979,9400.0
2013-09-20 13:10:00,80.16,80.16,80.08,80.09,12000.0,62.0057,62.0057,61.9438,61.9515,12000.0
2013-09-20 13:15:00,80.1,80.13,80.0,80.06,23800.0,61.9593,61.9825,61.8819,61.9283,23800.0
2013-09-20 13:20:00,80.05,80.07,80.03,80.05,11400.0,61.9206,61.9361,61.9051,61.9206,11400.0
2013-09-20 13:25:00,80.02,80.08,79.99,80.0,19600.0,61.8974,61.9438,61.8742,61.8819,19600.0
2013-09-20 13:30:00,79.99,80.08,79.98,80.08,18200.0,61.8742,61.9438,61.8664,61.9438,18200.0
2013-09-20 13:35:00,80.07,80.08,79.98,79.98,10200.0,61.9361,61.9438,61.8664,61.8664,10200.0
2013-09-20 13:40:00,79.99,80.02,79.98,80.01,10600.0,61.8742,61.8974,61.8664,61.8897,10600.0
2013-09-20 13:45:00,80.04,80.08,80.02,80.03,9600.0,61.9129,61.9438,61.8974,61.9051,9600.0
2013-09-20 13:50:00,80.06,80.14,80.06,80.11,8800.0,61.9283,61.9902,61.9283,61.967,8800.0
2013-09-20 13:55:00,80.1,80.14,80.06,80.08,17400.0,61.9593,61.9902,61.9283,61.9438,17400.0
2013-09-20 14:00:00,80.08,80.1,80.01,80.04,26600.0,61.9438,61.9593,61.8897,61.9129,26600.0
2013-09-20 14:05:00,80.03,80.04,79.99,79.99,15400.0,61.9051,61.9129,61.8742,61.8742,15400.0
2013-09-20 14:10:00,80.01,80.03,79.99,79.99,8200.0,61.8897,61.9051,61.8742,61.8742,8200.0
2013-09-20 14:15:00,80.0,80.0,79.91,79.91,6000.0,61.8819,61.8819,61.8123,61.8123,6000.0
2013-09-20 14:20:00,79.91,80.04,79.91,80.04,11000.0,61.8123,61.9129,61.8123,61.9129,11000.0
2013-09-20 14:25:00,80.03,80.03,79.94,79.97,24200.0,61.9051,61.9051,61.8355,61.8587,24200.0
2013-09-20 14:30:00,79.94,79.98,79.91,79.94,13600.0,61.8355,61.8664,61.8123,61.8355,13600.0
2013-09-20 14:35:00,79.92,79.93,79.87,79.89,20400.0,61.82,61.8278,61.7814,61.7968,20400.0
2013-09-20 14:40:00,79.84,79.93,79.83,79.89,15000.0,61.7582,61.8278,61.7504,61.7968,15000.0
2013-09-20 14:45:00,79.89,80.03,79.88,80.01,44400.0,61.7968,61.9051,61.7891,61.8897,44400.0
2013-09-20 14:50:00,80.02,80.03,79.99,80.0,13400.0,61.8974,61.9051,61.8742,61.8819,13400.0
2013-09-20 14:55:00,79.99,80.03,79.97,79.98,14600.0,61.8742,61.9051,61.8587,61.8664,14600.0
2013-09-20 15:00:00,79.96,80.06,79.95,79.99,17200.0,61.851,61.9283,61.8432,61.8742,17200.0
2013-09-20 15:05:00,80.01,80.04,79.98,79.98,15000.0,61.8897,61.9129,61.8664,61.8664,15000.0
2013-09-20 15:10:00,80.01,80.04,79.95,79.97,28200.0,61.8897,61.9129,61.8432,61.8587,28200.0
2013-09-20 15:15:00,79.95,80.01,79.95,79.95,18800.0,61.8432,61.8897,61.8432,61.8432,18800.0
2013-09-20 15:20:00,79.95,79.97,79.86,79.86,15400.0,61.8432,61.8587,61.7736,61.7736,15400.0
2013-09-20 15:25:00,79.88,79.88,79.77,79.77,21800.0,61.7891,61.7891,61.704,61.704,21800.0
2013-09-20 15:30:00,79.77,79.81,79.72,79.73,52800.0,61.704,61.7349,61.6653,61.6731,52800.0
2013-09-20 15:35:00,79.73,79.88,79.7,79.88,45000.0,61.6731,61.7891,61.6499,61.7891,45000.0
2013-09-20 15:40:00,79.88,79.99,79.86,79.96,66200.0,61.7891,61.8742,61.7736,61.851,66200.0
2013-09-20 15:45:00,79.96,79.97,79.85,79.92,113000.0,61.851,61.8587,61.7659,61.82,113000.0
2013-09-20 15:50:00,79.92,79.96,79.89,79.96,114000.0,61.82,61.851,61.7968,61.851,114000.0
2013-09-20 15:55:00,79.95,79.96,79.8,79.82,180400.0,61.8432,61.851,61.7272,61.7427,180400.0
2013-09-23 09:30:00,79.55,79.64,79.39,79.41,75000.0,61.5338,61.6034,61.4101,61.4255,75000.0
2013-09-23 09:35:00,79.47,79.52,79.24,79.41,45400.0,61.4719,61.5106,61.294,61.4255,45400.0
2013-09-23 09:40:00,79.3,79.36,79.24,79.27,18200.0,61.3405,61.3869,61.294,61.3172,18200.0
2013-09-23 09:45:00,79.28,79.38,79.21,79.22,84800.0,61.325,61.4023,61.2708,61.2786,84800.0
2013-09-23 09:50:00,79.23,79.46,79.23,79.4,56600.0,61.2863,61.4642,61.2863,61.4178,56600.0
2013-09-23 09:55:00,79.42,79.42,79.31,79.31,28600.0,61.4333,61.4333,61.3482,61.3482,28600.0
2013-09-23 10:00:00,79.3,79.45,79.3,79.32,60800.0,61.3405,61.4565,61.3405,61.3559,60800.0
2013-09-23 10:05:00,79.31,79.36,79.23,79.32,25800.0,61.3482,61.3869,61.2863,61.3559,25800.0
2013-09-23 10:10:00,79.33,79.36,79.29,79.35,37400.0,61.3637,61.3869,61.3327,61.3791,37400.0
2013-09-23 10:15:00,79.36,79.44,79.33,79.34,38800.0,61.3869,61.4487,61.3637,61.3714,38800.0
2013-09-23 10:20:00,79.33,79.36,79.21,79.28,34800.0,61.3637,61.3869,61.2708,61.325,34800.0
2013-09-23 10:25:00,79.28,79.31,79.2,79.24,24800.0,61.325,61.3482,61.2631,61.294,24800.0
2013-09-23 10:30:00,79.2,79.28,79.14,79.17,22200.0,61.2631,61.325,61.2167,61.2399,22200.0
2013-09-23 10:35:00,79.18,79.25,79.17,79.23,24200.0,61.2476,61.3018,61.2399,61.2863,24200.0
2013-09-23 10:40:00,79.24,79.27,79.22,79.25,58200.0,61.294,61.3172,61.2786,61.3018,58200.0
2013-09-23 10:45:00,79.25,79.31,79.25,79.25,41200.0,61.3018,61.3482,61.3018,61.3018,41200.0
2013-09-23 10:50:00,79.28,79.28,79.22,79.25,52200.0,61.325,61.325,61.2786,61.3018,52200.0
2013-09-23 10:55:00,79.25,79.26,79.04,79.08,38200.0,61.3018,61.3095,61.1393,61.1703,38200.0
2013-09-23 11:00:00,79.06,79.15,79.0,79.0,27800.0,61.1548,61.2244,61.1084,61.1084,27800.0
2013-09-23 11:05:00,79.01,79.05,79.0,79.03,32800.0,61.1161,61.1471,61.1084,61.1316,32800.0
2013-09-23 11:10:00,79.03,79.06,78.99,79.04,30000.0,61.1316,61.1548,61.1007,61.1393,30000.0
2013-09-23 11:15:00,79.04,79.11,79.0,79.09,65200.0,61.1393,61.1935,61.1084,61.178,65200.0
2013-09-23 11:20:00,78.99,79.08,78.95,78.97,39200.0,61.1007,61.1703,61.0697,61.0852,39200.0
2013-09-23 11:25:00,78.99,79.01,78.89,78.95,36800.0,61.1007,61.1161,61.0233,61.0697,36800.0
2013-09-23 11:30:00,78.95,79.09,78.95,79.08,32600.0,61.0697,61.178,61.0697,61.1703,32600.0
2013-09-23 11:35:00,79.08,79.14,79.02,79.14,28400.0,61.1703,61.2167,61.1239,61.2167,28400.0
2013-09-23 11:40:00,79.15,79.15,79.04,79.07,46600.0,61.2244,61.2244,61.1393,61.1625,46600.0
2013-09-23 11:45:00,79.1,79.11,79.02,79.1,21400.0,61.1857,61.1935,61.1239,61.1857,21400.0
2013-09-23 11:50:00,79.09,79.09,79.01,79.01,18000.0,61.178,61.178,61.1161,61.1161,18000.0
2013-09-23 11:55:00,79.01,79.06,78.98,79.02,14400.0,61.1161,61.1548,61.0929,61.1239,14400.0
2013-09-23 12:00:00,79.03,79.19,79.03,79.17,16800.0,61.1316,61.2554,61.1316,61.2399,16800.0
2013-09-23 12:05:00,79.2,79.33,79.17,79.32,26400.0,61.2631,61.3637,61.2399,61.3559,26400.0
2013-09-23 12:10:00,79.32,79.35,79.21,79.24,22800.0,61.3559,61.3791,61.2708,61.294,22800.0
2013-09-23 12:15:00,79.24,79.24,79.17,79.21,10200.0,61.294,61.294,61.2399,61.2708,10200.0
2013-09-23 12:20:00,79.21,79.31,79.21,79.29,18400.0,61.2708,61.3482,61.2708,61.3327,18400.0
2013-09-23 12:25:00,79.3,79.33,79.27,79.32,16600.0,61.3405,61.3637,61.3172,61.3559,16600.0
2013-09-23 12:30:00,79.31,79.33,79.28,79.29,12600.0,61.3482,61.3637,61.325,61.3327,12600.0
2013-09-23 12:35:00,79.28,79.32,79.27,79.32,6400.0,61.325,61.3559,61.3172,61.3559,6400.0
2013-09-23 12:40:00,79.33,79.34,79.27,79.34,24200.0,61.3637,61.3714,61.3172,61.3714,24200.0
2013-09-23 12:45:00,79.33,79.37,79.3,79.3,19600.0,61.3637,61.3946,61.3405,61.3405,19600.0
2013-09-23 12:50:00,79.32,79.35,79.31,79.35,13600.0,61.3559,61.3791,61.3482,61.3791,13600.0
2013-09-23 12:55:00,79.34,79.42,79.34,79.39,17000.0,61.3714,61.4333,61.3714,61.4101,17000.0
2013-09-23 13:00:00,79.4,79.4,79.33,79.36,11200.0,61.4178,61.4178,61.3637,61.3869,11200.0
2013-09-23 13:05:00,79.33,79.44,79.33,79.43,22400.0,61.3637,61.4487,61.3637,61.441,22400.0
2013-09-23 13:10:00,79.42,79.44,79.38,79.39,28200.0,61.4333,61.4487,61.4023,61.4101,28200.0
2013-09-23 13:15:00,79.39,79.42,79.33,79.39,41200.0,61.4101,61.4333,61.3637,61.4101,41200.0
2013-09-23 13:20:00,79.37,79.39,79.35,79.38,19200.0,61.3946,61.4101,61.3791,61.4023,19200.0
2013-09-23 13:25:00,79.37,79.46,79.36,79.42,14800.0,61.3946,61.4642,61.3869,61.4333,14800.0
2013-09-23 13:30:00,79.44,79.5,79.44,79.5,12400.0,61.4487,61.4952,61.4487,61.4952,12400.0
2013-09-23 13:35:00,79.49,79.58,79.49,79.53,125600.0,61.4874,61.557,61.4874,61.5184,125600.0
2013-09-23 13:40:00,79.55,79.65,79.55,79.57,14000.0,61.5338,61.6112,61.5338,61.5493,14000.0
2013-09-23 13:45:00,79.57,79.59,79.54,79.57,13000.0,61.5493,61.5648,61.5261,61.5493,13000.0
2013-09-23 13:50:00,79.57,79.63,79.52,79.52,13400.0,61.5493,61.5957,61.5106,61.5106,13400.0
2013-09-23 13:55:00,79.52,79.58,79.52,79.57,15000.0,61.5106,61.557,61.5106,61.5493,15000.0
2013-09-23 14:00:00,79.57,79.63,79.54,79.58,18400.0,61.5493,61.5957,61.5261,61.557,18400.0
2013-09-23 14:05:00,79.58,79.71,79.56,79.68,59800.0,61.557,61.6576,61.5416,61.6344,59800.0
2013-09-23 14:10:00,79.69,79.69,79.54,79.54,26600.0,61.6421,61.6421,61.5261,61.5261,26600.0
2013-09-23 14:15:00,79.55,79.58,79.53,79.56,17200.0,61.5338,61.557,61.5184,61.5416,17200.0
2013-09-23 14:20:00,79.55,79.61,79.47,79.47,24400.0,61.5338,61.5802,61.4719,61.4719,24400.0
2013-09-23 14:25:00,79.47,79.47,79.32,79.37,21000.0,61.4719,61.4719,61.3559,61.3946,21000.0
2013-09-23 14:30:00,79.36,79.49,79.36,79.47,26600.0,61.3869,61.4874,61.3869,61.4719,26600.0
2013-09-23 14:35:00,79.48,79.49,79.4,79.46,23600.0,61.4797,61.4874,61.4178,61.4642,23600.0
2013-09-23 14:40:00,79.46,79.5,79.44,79.5,31000.0,61.4642,61.4952,61.4487,61.4952,31000.0
2013-09-23 14:45:00,79.49,79.49,79.42,79.42,21000.0,61.4874,61.4874,61.4333,61.4333,21000.0
2013-09-23 14:50:00,79.42,79.58,79.39,79.57,18800.0,61.4333,61.557,61.4101,61.5493,18800.0
2013-09-23 14:55:00,79.56,79.58,79.52,79.57,25600.0,61.5416,61.557,61.5106,61.5493,25600.0
2013-09-23 15:00:00,79.55,79.55,79.47,79.51,23400.0,61.5338,61.5338,61.4719,61.5029,23400.0
2013-09-23 15:05:00,79.51,79.58,79.49,79.55,24600.0,61.5029,61.557,61.4874,61.5338,24600.0
2013-09-23 15:10:00,79.55,79.58,79.53,79.56,26600.0,61.5338,61.557,61.5184,61.5416,26600.0
2013-09-23 15:15:00,79.56,79.57,79.52,79.53,19000.0,61.5416,61.5493,61.5106,61.5184,19000.0
2013-09-23 15:20:00,79.52,79.54,79.51,79.52,48800.0,61.5106,61.5261,61.5029,61.5106,48800.0
2013-09-23 15:25:00,79.51,79.57,79.45,79.47,37200.0,61.5029,61.5493,61.4565,61.4719,37200.0
2013-09-23 15:30:00,79.47,79.49,79.45,79.47,40600.0,61.4719,61.4874,61.4565,61.4719,40600.0
2013-09-23 15:35:00,79.48,79.56,79.47,79.56,30800.0,61.4797,61.5416,61.4719,61.5416,30800.0
2013-09-23 15:40:00,79.54,79.68,79.54,79.64,52800.0,61.5261,61.6344,61.5261,61.6034,52800.0
2013-09-23 15:45:00,79.64,79.72,79.64,79.71,78600.0,61.6034,61.6653,61.6034,61.6576,78600.0
2013-09-23 15:50:00,79.68,79.71,79.59,79.68,101200.0,61.6344,61.6576,61.5648,61.6344,101200.0
2013-09-23 15:55:00,79.68,79.71,79.61,79.65,128600.0,61.6344,61.6576,61.5802,61.6112,128600.0
2013-09-24 09:30:00,79.51,79.52,79.26,79.41,66400.0,61.5029,61.5106,61.3095,61.4255,66400.0
2013-09-24 09:35:00,79.41,79.52,79.3,79.45,48200.0,61.4255,61.5106,61.3405,61.4565,48200.0
2013-09-24 09:40:00,79.45,79.52,79.41,79.46,26600.0,61.4565,61.5106,61.4255,61.4642,26600.0
2013-09-24 09:45:00,79.45,79.47,79.32,79.41,69800.0,61.4565,61.4719,61.3559,61.4255,69800.0
2013-09-24 09:50:00,79.42,79.44,79.38,79.38,36400.0,61.4333,61.4487,61.4023,61.4023,36400.0
2013-09-24 09:55:00,79.38,79.47,79.36,79.38,46800.0,61.4023,61.4719,61.3869,61.4023,46800.0
2013-09-24 10:00:00,79.38,79.42,79.35,79.38,47400.0,61.4023,61.4333,61.3791,61.4023,47400.0
2013-09-24 10:05:00,79.38,79.39,79.23,79.23,75200.0,61.4023,61.4101,61.2863,61.2863,75200.0
2013-09-24 10:10:00,79.23,79.31,79.11,79.11,30400.0,61.2863,61.3482,61.1935,61.1935,30400.0
2013-09-24 10:15:00,79.09,79.11,79.04,79.11,22400.0,61.178,61.1935,61.1393,61.1935,22400.0
2013-09-24 10:20:00,79.12,79.2,79.02,79.17,23800.0,61.2012,61.2631,61.1239,61.2399,23800.0
2013-09-24 10:25:00,79.14,79.28,79.11,79.25,20800.0,61.2167,61.325,61.1935,61.3018,20800.0
2013-09-24 10:30:00,79.26,79.33,79.16,79.24,33600.0,61.3095,61.3637,61.2322,61.294,33600.0
2013-09-24 10:35:00,79.23,79.38,79.18,79.19,72600.0,61.2863,61.4023,61.2476,61.2554,72600.0
2013-09-24 10:40:00,79.16,79.26,79.15,79.26,42400.0,61.2322,61.3095,61.2244,61.3095,42400.0
2013-09-24 10:45:00,79.25,79.33,79.24,79.27,25200.0,61.3018,61.3637,61.294,61.3172,25200.0
2013-09-24 10:50:00,79.28,79.38,79.22,79.34,48400.0,61.325,61.4023,61.2786,61.3714,48400.0
2013-09-24 10:55:00,79.33,79.41,79.33,79.37,52400.0,61.3637,61.4255,61.3637,61.3946,52400.0
2013-09-24 11:00:00,79.36,79.5,79.36,79.49,25200.0,61.3869,61.4952,61.3869,61.4874,25200.0
2013-09-24 11:05:00,79.49,79.6,79.48,79.58,55400.0,61.4874,61.5725,61.4797,61.557,55400.0
2013-09-24 11:10:00,79.57,79.62,79.55,79.6,32200.0,61.5493,61.588,61.5338,61.5725,32200.0
2013-09-24 11:15:00,79.61,79.69,79.59,79.67,16400.0,61.5802,61.6421,61.5648,61.6267,16400.0
2013-09-24 11:20:00,79.67,79.69,79.57,79.58,20600.0,61.6267,61.6421,61.5493,61.557,20600.0
2013-09-24 11:25:00,79.57,79.64,79.57,79.59,20600.0,61.5493,61.6034,61.5493,61.5648,20600.0
2013-09-24 11:30:00,79.61,79.66,79.61,79.62,19000.0,61.5802,61.6189,61.5802,61.588,19000.0
2013-09-24 11:35:00,79.64,79.64,79.57,79.6,21600.0,61.6034,61.6034,61.5493,61.5725,21600.0
2013-09-24 11:40:00,79.61,79.65,79.6,79.61,35800.0,61.5802,61.6112,61.5725,61.5802,35800.0
2013-09-24 11:45:00,79.61,79.64,79.61,79.63,8800.0,61.5802,61.6034,61.5802,61.5957,8800.0
2013-09-24 11:50:00,79.63,79.71,79.62,79.69,19000.0,61.5957,61.6576,61.588,61.6421,19000.0
2013-09-24 11:55:00,79.7,79.75,79.69,79.72,20800.0,61.6499,61.6885,61.6421,61.6653,20800.0
2013-09-24 12:00:00,79.75,79.79,79.67,79.7,21200.0,61.6885,61.7195,61.6267,61.6499,21200.0
2013-09-24 12:05:00,79.7,79.78,79.67,79.77,25600.0,61.6499,61.7117,61.6267,61.704,25600.0
2013-09-24 12:10:00,79.77,79.81,79.75,79.79,15600.0,61.704,61.7349,61.6885,61.7195,15600.0
2013-09-24 12:15:00,79.77,79.85,79.77,79.85,18600.0,61.704,61.7659,61.704,61.7659,18600.0
2013-09-24 12:20:00,79.85,79.85,79.77,79.84,20600.0,61.7659,61.7659,61.704,61.7582,20600.0
2013-09-24 12:25:00,79.83,79.89,79.83,79.87,14800.0,61.7504,61.7968,61.7504,61.7814,14800.0
2013-09-24 12:30:00,79.87,79.93,79.86,79.88,19800.0,61.7814,61.8278,61.7736,61.7891,19800.0
2013-09-24 12:35:00,79.89,79.94,79.85,79.92,24600.0,61.7968,61.8355,61.7659,61.82,24600.0
2013-09-24 12:40:00,79.91,79.95,79.89,79.94,17200.0,61.8123,61.8432,61.7968,61.8355,17200.0
2013-09-24 12:45:00,79.94,79.96,79.86,79.86,14600.0,61.8355,61.851,61.7736,61.7736,14600.0
2013-09-24 12:50:00,79.86,79.86,79.81,79.86,13800.0,61.7736,61.7736,61.7349,61.7736,13800.0
2013-09-24 12:55:00,79.86,79.89,79.82,79.85,17200.0,61.7736,61.7968,61.7427,61.7659,17200.0
2013-09-24 13:00:00,79.89,79.92,79.88,79.92,14000.0,61.7968,61.82,61.7891,61.82,14000.0
2013-09-24 13:05:00,79.91,79.96,79.88,79.92,12800.0,61.8123,61.851,61.7891,61.82,12800.0
2013-09-24 13:10:00,79.92,80.02,79.89,79.97,41800.0,61.82,61.8974,61.7968,61.8587,41800.0
2013-09-24 13:15:00,79.96,80.0,79.95,79.99,14000.0,61.851,61.8819,61.8432,61.8742,14000.0
2013-09-24 13:20:00,80.0,80.02,79.95,79.96,16400.0,61.8819,61.8974,61.8432,61.851,16400.0
2013-09-24 13:25:00,79.96,80.02,79.95,79.97,9600.0,61.851,61.8974,61.8432,61.8587,9600.0
2013-09-24 13:30:00,79.98,80.02,79.97,80.0,14400.0,61.8664,61.8974,61.8587,61.8819,14400.0
2013-09-24 13:35:00,79.99,80.01,79.97,79.99,17200.0,61.8742,61.8897,61.8587,61.8742,17200.0
2013-09-24 13:40:00,80.01,80.06,79.99,80.05,24200.0,61.8897,61.9283,61.8742,61.9206,24200.0
2013-09-24 13:45:00,80.05,80.14,80.05,80.14,29000.0,61.9206,61.9902,61.9206,61.9902,29000.0
2013-09-24 13:50:00,80.11,80.14,80.07,80.1,20200.0,61.967,61.9902,61.9361,61.9593,20200.0
2013-09-24 13:55:00,80.08,80.08,80.01,80.01,12800.0,61.9438,61.9438,61.8897,61.8897,12800.0
2013-09-24 14:00:00,80.0,80.08,80.0,80.05,24000.0,61.8819,61.9438,61.8819,61.9206,24000.0
2013-09-24 14:05:00,80.04,80.04,80.0,80.04,17600.0,61.9129,61.9129,61.8819,61.9129,17600.0
2013-09-24 14:10:00,80.04,80.05,79.99,79.99,16200.0,61.9129,61.9206,61.8742,61.8742,16200.0
2013-09-24 14:15:00,80.0,80.12,80.0,80.12,28200.0,61.8819,61.9747,61.8819,61.9747,28200.0
2013-09-24 14:20:00,80.11,80.14,80.09,80.1,19200.0,61.967,61.9902,61.9515,61.9593,19200.0
2013-09-24 14:25:00,80.08,80.09,80.05,80.07,33600.0,61.9438,61.9515,61.9206,61.9361,33600.0
2013-09-24 14:30:00,80.07,80.08,80.01,80.01,19000.0,61.9361,61.9438,61.8897,61.8897,19000.0
2013-09-24 14:35:00,80.01,80.01,79.89,79.9,24000.0,61.8897,61.8897,61.7968,61.8046,24000.0
2013-09-24 14:40:00,79.9,79.94,79.88,79.94,12600.0,61.8046,61.8355,61.7891,61.8355,12600.0
2013-09-24 14:45:00,79.92,79.94,79.88,79.88,19400.0,61.82,61.8355,61.7891,61.7891,19400.0
2013-09-24 14:50:00,79.86,79.87,79.8,79.83,21600.0,61.7736,61.7814,61.7272,61.7504,21600.0
2013-09-24 14:55:00,79.84,79.86,79.79,79.84,24000.0,61.7582,61.7736,61.7195,61.7582,24000.0
2013-09-24 15:00:00,79.82,79.86,79.79,79.82,34000.0,61.7427,61.7736,61.7195,61.7427,34000.0
2013-09-24 15:05:00,79.83,79.85,79.81,79.81,14400.0,61.7504,61.7659,61.7349,61.7349,14400.0
2013-09-24 15:10:00,79.8,79.85,79.78,79.85,22000.0,61.7272,61.7659,61.7117,61.7659,22000.0
2013-09-24 15:15:00,79.85,79.94,79.84,79.89,41200.0,61.7659,61.8355,61.7582,61.7968,41200.0
2013-09-24 15:20:00,79.88,79.89,79.85,79.85,44800.0,61.7891,61.7968,61.7659,61.7659,44800.0
2013-09-24 15:25:00,79.85,79.85,79.74,79.79,97400.0,61.7659,61.7659,61.6808,61.7195,97400.0
2013-09-24 15:30:00,79.79,79.79,79.71,79.76,58000.0,61.7195,61.7195,61.6576,61.6963,58000.0
2013-09-24 15:35:00,79.75,79.76,79.7,79.75,55400.0,61.6885,61.6963,61.6499,61.6885,55400.0
2013-09-24 15:40:00,79.73,79.82,79.71,79.82,69000.0,61.6731,61.7427,61.6576,61.7427,69000.0
2013-09-24 15:45:00,79.8,79.8,79.67,79.67,105800.0,61.7272,61.7272,61.6267,61.6267,105800.0
2013-09-24 15:50:00,79.67,79.71,79.64,79.67,107600.0,61.6267,61.6576,61.6034,61.6267,107600.0
2013-09-24 15:55:00,79.67,79.67,79.56,79.63,131400.0,61.6267,61.6267,61.5416,61.5957,131400.0
2013-09-25 09:30:00,79.67,79.68,79.49,79.5,43000.0,61.6267,61.6344,61.4874,61.4952,43000.0
2013-09-25 09:35:00,79.49,79.58,79.39,79.47,22400.0,61.4874,61.557,61.4101,61.4719,22400.0
2013-09-25 09:40:00,79.48,79.48,79.25,79.25,23600.0,61.4797,61.4797,61.3018,61.3018,23600.0
2013-09-25 09:45:00,79.28,79.34,79.06,79.34,27200.0,61.325,61.3714,61.1548,61.3714,27200.0
2013-09-25 09:50:00,79.28,79.41,79.27,79.31,33200.0,61.325,61.4255,61.3172,61.3482,33200.0
2013-09-25 09:55:00,79.31,79.35,79.11,79.17,13400.0,61.3482,61.3791,61.1935,61.2399,13400.0
2013-09-25 10:00:00,79.19,79.35,79.11,79.35,40000.0,61.2554,61.3791,61.1935,61.3791,40000.0
2013-09-25 10:05:00,79.32,79.38,79.25,79.25,45400.0,61.3559,61.4023,61.3018,61.3018,45400.0
2013-09-25 10:10:00,79.25,79.26,79.14,79.21,20200.0,61.3018,61.3095,61.2167,61.2708,20200.0
2013-09-25 10:15:00,79.26,79.28,79.14,79.28,18200.0,61.3095,61.325,61.2167,61.325,18200.0
2013-09-25 10:20:00,79.28,79.33,79.22,79.32,17200.0,61.325,61.3637,61.2786,61.3559,17200.0
2013-09-25 10:25:00,79.29,79.35,79.25,79.35,23000.0,61.3327,61.3791,61.3018,61.3791,23000.0
2013-09-25 10:30:00,79.35,79.4,79.33,79.39,39000.0,61.3791,61.4178,61.3637,61.4101,39000.0
2013-09-25 10:35:00,79.36,79.48,79.33,79.46,39600.0,61.3869,61.4797,61.3637,61.4642,39600.0
2013-09-25 10:40:00,79.44,79.51,79.39,79.39,40800.0,61.4487,61.5029,61.4101,61.4101,40800.0
2013-09-25 10:45:00,79.42,79.42,79.33,79.34,33400.0,61.4333,61.4333,61.3637,61.3714,33400.0
2013-09-25 10:50:00,79.33,79.35,79.28,79.35,23200.0,61.3637,61.3791,61.325,61.3791,23200.0
2013-09-25 10:55:00,79.35,79.4,79.29,79.29,22000.0,61.3791,61.4178,61.3327,61.3327,22000.0
2013-09-25 11:00:00,79.32,79.33,79.14,79.17,23400.0,61.3559,61.3637,61.2167,61.2399,23400.0
2013-09-25 11:05:00,79.19,79.2,79.11,79.2,23200.0,61.2554,61.2631,61.1935,61.2631,23200.0
2013-09-25 11:10:00,79.2,79.25,79.18,79.25,19000.0,61.2631,61.3018,61.2476,61.3018,19000.0
2013-09-25 11:15:00,79.25,79.42,79.24,79.39,24200.0,61.3018,61.4333,61.294,61.4101,24200.0
2013-09-25 11:20:00,79.39,79.4,79.32,79.34,16800.0,61.4101,61.4178,61.3559,61.3714,16800.0
2013-09-25 11:25:00,79.35,79.47,79.35,79.35,17600.0,61.3791,61.4719,61.3791,61.3791,17600.0
2013-09-25 11:30:00,79.36,79.42,79.33,79.41,19600.0,61.3869,61.4333,61.3637,61.4255,19600.0
2013-09-25 11:35:00,79.43,79.53,79.43,79.52,21800.0,61.441,61.5184,61.441,61.5106,21800.0
2013-09-25 11:40:00,79.5,79.52,79.44,79.5,14400.0,61.4952,61.5106,61.4487,61.4952,14400.0
2013-09-25 11:45:00,79.47,79.52,79.47,79.52,16600.0,61.4719,61.5106,61.4719,61.5106,16600.0
2013-09-25 11:50:00,79.53,79.53,79.48,79.51,29800.0,61.5184,61.5184,61.4797,61.5029,29800.0
2013-09-25 11:55:00,79.51,79.53,79.44,79.46,11400.0,61.5029,61.5184,61.4487,61.4642,11400.0
2013-09-25 12:00:00,79.47,79.47,79.34,79.35,24000.0,61.4719,61.4719,61.3714,61.3791,24000.0
2013-09-25 12:05:00,79.36,79.42,79.36,79.39,9400.0,61.3869,61.4333,61.3869,61.4101,9400.0
2013-09-25 12:10:00,79.35,79.37,79.31,79.33,9000.0,61.3791,61.3946,61.3482,61.3637,9000.0
2013-09-25 12:15:00,79.33,79.42,79.32,79.42,19800.0,61.3637,61.4333,61.3559,61.4333,19800.0
2013-09-25 12:20:00,79.4,79.42,79.23,79.29,31400.0,61.4178,61.4333,61.2863,61.3327,31400.0
2013-09-25 12:25:00,79.26,79.36,79.19,79.36,16200.0,61.3095,61.3869,61.2554,61.3869,16200.0
2013-09-25 12:30:00,79.37,79.37,79.24,79.27,8400.0,61.3946,61.3946,61.294,61.3172,8400.0
2013-09-25 12:35:00,79.28,79.3,79.25,79.3,9600.0,61.325,61.3405,61.3018,61.3405,9600.0
2013-09-25 12:40:00,79.29,79.29,79.23,79.27,12600.0,61.3327,61.3327,61.2863,61.3172,12600.0
2013-09-25 12:45:00,79.27,79.37,79.27,79.36,8800.0,61.3172,61.3946,61.3172,61.3869,8800.0
2013-09-25 12:50:00,79.36,79.36,79.27,79.3,6800.0,61.3869,61.3869,61.3172,61.3405,6800.0
2013-09-25 12:55:00,79.25,79.35,79.25,79.3,9800.0,61.3018,61.3791,61.3018,61.3405,9800.0
2013-09-25 13:00:00,79.32,79.36,79.3,79.31,7400.0,61.3559,61.3869,61.3405,61.3482,7400.0
2013-09-25 13:05:00,79.32,79.36,79.27,79.3,13800.0,61.3559,61.3869,61.3172,61.3405,13800.0
2013-09-25 13:10:00,79.29,79.32,79.27,79.31,5800.0,61.3327,61.3559,61.3172,61.3482,5800.0
2013-09-25 13:15:00,79.28,79.31,79.27,79.29,9600.0,61.325,61.3482,61.3172,61.3327,9600.0
2013-09-25 13:20:00,79.3,79.3,79.24,79.25,12800.0,61.3405,61.3405,61.294,61.3018,12800.0
2013-09-25 13:25:00,79.23,79.23,79.13,79.19,19200.0,61.2863,61.2863,61.209,61.2554,19200.0
2013-09-25 13:30:00,79.17,79.17,78.95,78.99,21400.0,61.2399,61.2399,61.0697,61.1007,21400.0
2013-09-25 13:35:00,78.99,78.99,78.77,78.82,33800.0,61.1007,61.1007,60.9305,60.9692,33800.0
2013-09-25 13:40:00,78.79,78.85,78.77,78.79,26800.0,60.946,60.9924,60.9305,60.946,26800.0
2013-09-25 13:45:00,78.77,78.83,78.76,78.83,34800.0,60.9305,60.9769,60.9227,60.9769,34800.0
2013-09-25 13:50:00,78.83,78.86,78.76,78.82,57200.0,60.9769,61.0001,60.9227,60.9692,57200.0
2013-09-25 13:55:00,78.83,78.96,78.83,78.96,45800.0,60.9769,61.0775,60.9769,61.0775,45800.0
2013-09-25 14:00:00,78.95,78.99,78.92,78.96,36800.0,61.0697,61.1007,61.0465,61.0775,36800.0
2013-09-25 14:05:00,78.96,79.0,78.88,78.91,31200.0,61.0775,61.1084,61.0156,61.0388,31200.0
2013-09-25 14:10:00,78.92,78.96,78.88,78.96,23400.0,61.0465,61.0775,61.0156,61.0775,23400.0
2013-09-25 14:15:00,78.95,79.0,78.89,78.9,27200.0,61.0697,61.1084,61.0233,61.031,27200.0
2013-09-25 14:20:00,78.88,78.99,78.88,78.91,30800.0,61.0156,61.1007,61.0156,61.0388,30800.0
2013-09-25 14:25:00,78.92,78.96,78.83,78.83,54800.0,61.0465,61.0775,60.9769,60.9769,54800.0
2013-09-25 14:30:00,78.85,78.89,78.8,78.81,62400.0,60.9924,61.0233,60.9537,60.9614,62400.0
2013-09-25 14:35:00,78.79,78.82,78.73,78.77,86800.0,60.946,60.9692,60.8995,60.9305,86800.0
2013-09-25 14:40:00,78.74,78.81,78.71,78.77,74400.0,60.9073,60.9614,60.8841,60.9305,74400.0
2013-09-25 14:45:00,78.78,78.83,78.7,78.83,97800.0,60.9382,60.9769,60.8763,60.9769,97800.0
2013-09-25 14:50:00,78.81,78.86,78.74,78.84,53600.0,60.9614,61.0001,60.9073,60.9846,53600.0
2013-09-25 14:55:00,78.84,78.84,78.71,78.74,43600.0,60.9846,60.9846,60.8841,60.9073,43600.0
2013-09-25 15:00:00,78.77,78.85,78.75,78.83,39000.0,60.9305,60.9924,60.915,60.9769,39000.0
2013-09-25 15:05:00,78.83,78.87,78.78,78.78,54400.0,60.9769,61.0078,60.9382,60.9382,54400.0
2013-09-25 15:10:00,78.78,78.92,78.78,78.88,142200.0,60.9382,61.0465,60.9382,61.0156,142200.0
2013-09-25 15:15:00,78.87,78.88,78.78,78.86,70800.0,61.0078,61.0156,60.9382,61.0001,70800.0
2013-09-25 15:20:00,78.83,78.83,78.69,78.83,43000.0,60.9769,60.9769,60.8686,60.9769,43000.0
2013-09-25 15:25:00,78.81,78.82,78.72,78.76,49200.0,60.9614,60.9692,60.8918,60.9227,49200.0
2013-09-25 15:30:00,78.75,78.78,78.71,78.78,35400.0,60.915,60.9382,60.8841,60.9382,35400.0
2013-09-25 15:35:00,78.77,78.82,78.74,78.78,67600.0,60.9305,60.9692,60.9073,60.9382,67600.0
2013-09-25 15:40:00,78.78,78.88,78.77,78.86,52800.0,60.9382,61.0156,60.9305,61.0001,52800.0
2013-09-25 15:45:00,78.89,78.9,78.83,78.89,40200.0,61.0233,61.031,60.9769,61.0233,40200.0
2013-09-25 15:50:00,78.88,78.91,78.85,78.89,99800.0,61.0156,61.0388,60.9924,61.0233,99800.0
2013-09-25 15:55:00,78.89,78.92,78.73,78.74,227800.0,61.0233,61.0465,60.8995,60.9073,227800.0
2013-09-26 09:30:00,78.65,79.06,78.59,79.06,64000.0,60.8377,61.1548,60.7912,61.1548,64000.0
2013-09-26 09:35:00,79.02,79.1,78.95,78.95,33200.0,61.1239,61.1857,61.0697,61.0697,33200.0
2013-09-26 09:40:00,78.99,79.03,78.85,78.9,14200.0,61.1007,61.1316,60.9924,61.031,14200.0
2013-09-26 09:45:00,78.91,79.14,78.9,79.06,12400.0,61.0388,61.2167,61.031,61.1548,12400.0
2013-09-26 09:50:00,79.07,79.16,79.04,79.1,21000.0,61.1625,61.2322,61.1393,61.1857,21000.0
2013-09-26 09:55:00,79.1,79.1,78.89,78.96,16200.0,61.1857,61.1857,61.0233,61.0775,16200.0
2013-09-26 10:00:00,78.9,79.1,78.85,79.08,23800.0,61.031,61.1857,60.9924,61.1703,23800.0
2013-09-26 10:05:00,79.09,79.09,79.03,79.04,12200.0,61.178,61.178,61.1316,61.1393,12200.0
2013-09-26 10:10:00,79.06,79.13,79.01,79.01,12000.0,61.1548,61.209,61.1161,61.1161,12000.0
2013-09-26 10:15:00,79.06,79.07,78.99,79.03,22000.0,61.1548,61.1625,61.1007,61.1316,22000.0
2013-09-26 10:20:00,79.05,79.06,78.95,78.98,11000.0,61.1471,61.1548,61.0697,61.0929,11000.0
2013-09-26 10:25:00,78.98,79.11,78.96,79.03,32200.0,61.0929,61.1935,61.0775,61.1316,32200.0
2013-09-26 10:30:00,79.03,79.11,79.02,79.07,22600.0,61.1316,61.1935,61.1239,61.1625,22600.0
2013-09-26 10:35:00,79.06,79.08,78.99,79.01,31000.0,61.1548,61.1703,61.1007,61.1161,31000.0
2013-09-26 10:40:00,78.99,79.06,78.94,78.99,18800.0,61.1007,61.1548,61.062,61.1007,18800.0
2013-09-26 10:45:00,78.98,78.98,78.69,78.79,26000.0,61.0929,61.0929,60.8686,60.946,26000.0
2013-09-26 10:50:00,78.82,78.85,78.74,78.78,15400.0,60.9692,60.9924,60.9073,60.9382,15400.0
2013-09-26 10:55:00,78.77,78.83,78.72,78.8,17200.0,60.9305,60.9769,60.8918,60.9537,17200.0
2013-09-26 11:00:00,78.8,78.8,78.73,78.8,22800.0,60.9537,60.9537,60.8995,60.9537,22800.0
2013-09-26 11:05:00,78.78,78.89,78.72,78.89,12400.0,60.9382,61.0233,60.8918,61.0233,12400.0
2013-09-26 11:10:00,78.89,78.92,78.82,78.86,21200.0,61.0233,61.0465,60.9692,61.0001,21200.0
2013-09-26 11:15:00,78.83,78.88,78.74,78.83,23000.0,60.9769,61.0156,60.9073,60.9769,23000.0
2013-09-26 11:20:00,78.83,78.92,78.82,78.92,13600.0,60.9769,61.0465,60.9692,61.0465,13600.0
2013-09-26 11:25:00,78.88,78.92,78.86,78.88,14800.0,61.0156,61.0465,61.0001,61.0156,14800.0
2013-09-26 11:30:00,78.91,78.92,78.86,78.89,8600.0,61.0388,61.0465,61.0001,61.0233,8600.0
2013-09-26 11:35:00,78.92,78.98,78.91,78.94,14800.0,61.0465,61.0929,61.0388,61.062,14800.0
2013-09-26 11:40:00,78.9,78.98,78.9,78.96,13800.0,61.031,61.0929,61.031,61.0775,13800.0
2013-09-26 11:45:00,78.98,79.05,78.97,79.0,14000.0,61.0929,61.1471,61.0852,61.1084,14000.0
2013-09-26 11:50:00,79.0,79.03,78.94,79.01,14000.0,61.1084,61.1316,61.062,61.1161,14000.0
2013-09-26 11:55:00,79.0,79.04,78.97,78.97,14000.0,61.1084,61.1393,61.0852,61.0852,14000.0
2013-09-26 12:00:00,78.99,79.03,78.93,78.93,9400.0,61.1007,61.1316,61.0542,61.0542,9400.0
2013-09-26 12:05:00,78.92,78.95,78.88,78.9,10400.0,61.0465,61.0697,61.0156,61.031,10400.0
2013-09-26 12:10:00,78.91,78.94,78.89,78.89,13600.0,61.0388,61.062,61.0233,61.0233,13600.0
2013-09-26 12:15:00,78.89,78.9,78.82,78.86,22800.0,61.0233,61.031,60.9692,61.0001,22800.0
2013-09-26 12:20:00,78.84,78.88,78.83,78.85,41800.0,60.9846,61.0156,60.9769,60.9924,41800.0
2013-09-26 12:25:00,78.83,78.94,78.82,78.92,33000.0,60.9769,61.062,60.9692,61.0465,33000.0
2013-09-26 12:30:00,78.92,79.0,78.86,78.94,32400.0,61.0465,61.1084,61.0001,61.062,32400.0
2013-09-26 12:35:00,78.92,78.92,78.89,78.92,6800.0,61.0465,61.0465,61.0233,61.0465,6800.0
2013-09-26 12:40:00,78.92,78.94,78.86,78.86,19800.0,61.0465,61.062,61.0001,61.0001,19800.0
2013-09-26 12:45:00,78.85,78.95,78.85,78.93,39400.0,60.9924,61.0697,60.9924,61.0542,39400.0
2013-09-26 12:50:00,78.93,78.96,78.83,78.86,20600.0,61.0542,61.0775,60.9769,61.0001,20600.0
2013-09-26 12:55:00,78.9,78.99,78.86,78.96,31400.0,61.031,61.1007,61.0001,61.0775,31400.0
2013-09-26 13:00:00,78.96,78.99,78.92,78.94,5600.0,61.0775,61.1007,61.0465,61.062,5600.0
2013-09-26 13:05:00,78.92,79.02,78.92,78.94,16800.0,61.0465,61.1239,61.0465,61.062,16800.0
2013-09-26 13:10:00,78.95,79.04,78.88,79.03,53400.0,61.0697,61.1393,61.0156,61.1316,53400.0
2013-09-26 13:15:00,79.01,79.04,78.98,79.03,20200.0,61.1161,61.1393,61.0929,61.1316,20200.0
2013-09-26 13:20:00,79.03,79.06,79.01,79.02,9800.0,61.1316,61.1548,61.1161,61.1239,9800.0
2013-09-26 13:25:00,79.01,79.1,78.99,79.1,7000.0,61.1161,61.1857,61.1007,61.1857,7000.0
2013-09-26 13:30:00,79.07,79.11,79.02,79.06,6000.0,61.1625,61.1935,61.1239,61.1548,6000.0
2013-09-26 13:35:00,78.99,79.06,78.97,79.0,10600.0,61.1007,61.1548,61.0852,61.1084,10600.0
2013-09-26 13:40:00,79.02,79.04,78.95,78.95,8600.0,61.1239,61.1393,61.0697,61.0697,8600.0
2013-09-26 13:45:00,78.95,78.97,78.89,78.93,13800.0,61.0697,61.0852,61.0233,61.0542,13800.0
2013-09-26 13:50:00,78.94,78.94,78.9,78.91,9400.0,61.062,61.062,61.031,61.0388,9400.0
2013-09-26 13:55:00,78.92,78.98,78.9,78.93,6400.0,61.0465,61.0929,61.031,61.0542,6400.0
2013-09-26 14:00:00,78.92,78.93,78.8,78.82,18800.0,61.0465,61.0542,60.9537,60.9692,18800.0
2013-09-26 14:05:00,78.81,78.88,78.76,78.84,10600.0,60.9614,61.0156,60.9227,60.9846,10600.0
2013-09-26 14:10:00,78.83,78.89,78.82,78.86,10200.0,60.9769,61.0233,60.9692,61.0001,10200.0
2013-09-26 14:15:00,78.86,78.89,78.82,78.86,6200.0,61.0001,61.0233,60.9692,61.0001,6200.0
2013-09-26 14:20:00,78.86,78.88,78.81,78.83,14800.0,61.0001,61.0156,60.9614,60.9769,14800.0
2013-09-26 14:25:00,78.83,78.89,78.83,78.83,7600.0,60.9769,61.0233,60.9769,60.9769,7600.0
2013-09-26 14:30:00,78.85,78.85,78.77,78.81,12000.0,60.9924,60.9924,60.9305,60.9614,12000.0
2013-09-26 14:35:00,78.85,78.85,78.76,78.83,11600.0,60.9924,60.9924,60.9227,60.9769,11600.0
2013-09-26 14:40:00,78.83,78.85,78.73,78.83,16000.0,60.9769,60.9924,60.8995,60.9769,16000.0
2013-09-26 14:45:00,78.81,78.85,78.77,78.79,14000.0,60.9614,60.9924,60.9305,60.946,14000.0
2013-09-26 14:50:00,78.79,78.85,78.78,78.82,12000.0,60.946,60.9924,60.9382,60.9692,12000.0
2013-09-26 14:55:00,78.81,78.83,78.79,78.82,9000.0,60.9614,60.9769,60.946,60.9692,9000.0
2013-09-26 15:00:00,78.81,78.85,78.81,78.82,6000.0,60.9614,60.9924,60.9614,60.9692,6000.0
2013-09-26 15:05:00,78.81,78.89,78.78,78.84,14200.0,60.9614,61.0233,60.9382,60.9846,14200.0
2013-09-26 15:10:00,78.84,78.84,78.73,78.8,11400.0,60.9846,60.9846,60.8995,60.9537,11400.0
2013-09-26 15:15:00,78.79,78.83,78.78,78.81,20400.0,60.946,60.9769,60.9382,60.9614,20400.0
2013-09-26 15:20:00,78.81,78.86,78.8,78.82,21200.0,60.9614,61.0001,60.9537,60.9692,21200.0
2013-09-26 15:25:00,78.83,78.85,78.79,78.8,12600.0,60.9769,60.9924,60.946,60.9537,12600.0
2013-09-26 15:30:00,78.8,78.91,78.8,78.86,59600.0,60.9537,61.0388,60.9537,61.0001,59600.0
2013-09-26 15:35:00,78.84,78.9,78.84,78.88,42000.0,60.9846,61.031,60.9846,61.0156,42000.0
2013-09-26 15:40:00,78.86,78.89,78.84,78.87,21200.0,61.0001,61.0233,60.9846,61.0078,21200.0
2013-09-26 15:45:00,78.86,78.92,78.85,78.89,43600.0,61.0001,61.0465,60.9924,61.0233,43600.0
2013-09-26 15:50:00,78.89,78.9,78.86,78.88,41000.0,61.0233,61.031,61.0001,61.0156,41000.0
2013-09-26 15:55:00,78.86,79.0,78.8,78.99,114400.0,61.0001,61.1084,60.9537,61.1007,114400.0
2013-09-27 09:30:00,78.85,78.85,78.6,78.77,126200.0,60.9924,60.9924,60.799,60.9305,126200.0
2013-09-27 09:35:00,78.76,78.76,78.5,78.51,46000.0,60.9227,60.9227,60.7216,60.7294,46000.0
2013-09-27 09:40:00,78.52,78.63,78.51,78.51,44400.0,60.7371,60.8222,60.7294,60.7294,44400.0
2013-09-27 09:45:00,78.51,78.51,78.25,78.37,52000.0,60.7294,60.7294,60.5283,60.6211,52000.0
2013-09-27 09:50:00,78.39,78.39,78.2,78.3,33000.0,60.6365,60.6365,60.4896,60.5669,33000.0
2013-09-27 09:55:00,78.3,78.35,78.19,78.23,68200.0,60.5669,60.6056,60.4818,60.5128,68200.0
2013-09-27 10:00:00,78.26,78.27,77.86,77.89,123400.0,60.536,60.5437,60.2266,60.2498,123400.0
2013-09-27 10:05:00,77.92,78.14,77.89,78.09,25800.0,60.273,60.4432,60.2498,60.4045,25800.0
2013-09-27 10:10:00,78.13,78.28,78.13,78.27,22800.0,60.4354,60.5515,60.4354,60.5437,22800.0
2013-09-27 10:15:00,78.24,78.36,78.12,78.16,33000.0,60.5205,60.6133,60.4277,60.4586,33000.0
2013-09-27 10:20:00,78.16,78.26,78.12,78.25,17000.0,60.4586,60.536,60.4277,60.5283,17000.0
2013-09-27 10:25:00,78.26,78.26,78.1,78.25,20600.0,60.536,60.536,60.4122,60.5283,20600.0
2013-09-27 10:30:00,78.25,78.33,78.25,78.28,22200.0,60.5283,60.5901,60.5283,60.5515,22200.0
2013-09-27 10:35:00,78.35,78.36,78.25,78.25,23800.0,60.6056,60.6133,60.5283,60.5283,23800.0
2013-09-27 10:40:00,78.24,78.33,78.19,78.29,27400.0,60.5205,60.5901,60.4818,60.5592,27400.0
2013-09-27 10:45:00,78.29,78.39,78.29,78.38,11200.0,60.5592,60.6365,60.5592,60.6288,11200.0
2013-09-27 10:50:00,78.38,78.39,78.32,78.32,19000.0,60.6288,60.6365,60.5824,60.5824,19000.0
2013-09-27 10:55:00,78.31,78.35,78.22,78.23,38000.0,60.5747,60.6056,60.505,60.5128,38000.0
2013-09-27 11:00:00,78.25,78.31,78.22,78.22,26200.0,60.5283,60.5747,60.505,60.505,26200.0
2013-09-27 11:05:00,78.25,78.25,78.11,78.18,12000.0,60.5283,60.5283,60.42,60.4741,12000.0
2013-09-27 11:10:00,78.18,78.19,78.1,78.15,12000.0,60.4741,60.4818,60.4122,60.4509,12000.0
2013-09-27 11:15:00,78.14,78.17,78.04,78.1,20600.0,60.4432,60.4664,60.3658,60.4122,20600.0
2013-09-27 11:20:00,78.11,78.15,78.07,78.1,27400.0,60.42,60.4509,60.389,60.4122,27400.0
2013-09-27 11:25:00,78.11,78.16,78.08,78.12,36800.0,60.42,60.4586,60.3968,60.4277,36800.0
2013-09-27 11:30:00,78.16,78.17,78.1,78.15,62600.0,60.4586,60.4664,60.4122,60.4509,62600.0
2013-09-27 11:35:00,78.16,78.25,78.14,78.22,58600.0,60.4586,60.5283,60.4432,60.505,58600.0
2013-09-27 11:40:00,78.22,78.27,78.19,78.22,27200.0,60.505,60.5437,60.4818,60.505,27200.0
2013-09-27 11:45:00,78.22,78.22,78.13,78.15,26600.0,60.505,60.505,60.4354,60.4509,26600.0
2013-09-27 11:50:00,78.15,78.18,78.12,78.16,14200.0,60.4509,60.4741,60.4277,60.4586,14200.0
2013-09-27 11:55:00,78.17,78.2,78.14,78.15,41200.0,60.4664,60.4896,60.4432,60.4509,41200.0
2013-09-27 12:00:00,78.15,78.18,78.14,78.18,12000.0,60.4509,60.4741,60.4432,60.4741,12000.0
2013-09-27 12:05:00,78.19,78.19,78.14,78.16,43000.0,60.4818,60.4818,60.4432,60.4586,43000.0
2013-09-27 12:10:00,78.15,78.18,78.14,78.17,47600.0,60.4509,60.4741,60.4432,60.4664,47600.0
2013-09-27 12:15:00,78.17,78.21,78.16,78.2,29000.0,60.4664,60.4973,60.4586,60.4896,29000.0
2013-09-27 12:20:00,78.19,78.2,78.15,78.17,38000.0,60.4818,60.4896,60.4509,60.4664,38000.0
2013-09-27 12:25:00,78.21,78.21,78.16,78.19,79800.0,60.4973,60.4973,60.4586,60.4818,79800.0
2013-09-27 12:30:00,78.2,78.22,78.17,78.22,48200.0,60.4896,60.505,60.4664,60.505,48200.0
2013-09-27 12:35:00,78.25,78.28,78.18,78.21,18000.0,60.5283,60.5515,60.4741,60.4973,18000.0
2013-09-27 12:40:00,78.23,78.24,78.14,78.14,43800.0,60.5128,60.5205,60.4432,60.4432,43800.0
2013-09-27 12:45:00,78.16,78.2,78.11,78.2,24000.0,60.4586,60.4896,60.42,60.4896,24000.0
2013-09-27 12:50:00,78.2,78.31,78.2,78.31,19000.0,60.4896,60.5747,60.4896,60.5747,19000.0
2013-09-27 12:55:00,78.32,78.39,78.31,78.36,26400.0,60.5824,60.6365,60.5747,60.6133,26400.0
2013-09-27 13:00:00,78.36,78.47,78.34,78.36,33600.0,60.6133,60.6984,60.5979,60.6133,33600.0
2013-09-27 13:05:00,78.34,78.39,78.32,78.38,31200.0,60.5979,60.6365,60.5824,60.6288,31200.0
2013-09-27 13:10:00,78.4,78.52,78.38,78.52,34800.0,60.6443,60.7371,60.6288,60.7371,34800.0
2013-09-27 13:15:00,78.53,78.56,78.48,78.48,18000.0,60.7448,60.768,60.7062,60.7062,18000.0
2013-09-27 13:20:00,78.5,78.5,78.45,78.48,9600.0,60.7216,60.7216,60.683,60.7062,9600.0
2013-09-27 13:25:00,78.49,78.53,78.48,78.51,16000.0,60.7139,60.7448,60.7062,60.7294,16000.0
2013-09-27 13:30:00,78.51,78.52,78.46,78.52,50000.0,60.7294,60.7371,60.6907,60.7371,50000.0
2013-09-27 13:35:00,78.52,78.52,78.44,78.47,43400.0,60.7371,60.7371,60.6752,60.6984,43400.0
2013-09-27 13:40:00,78.47,78.52,78.47,78.5,23600.0,60.6984,60.7371,60.6984,60.7216,23600.0
2013-09-27 13:45:00,78.5,78.51,78.48,78.51,12600.0,60.7216,60.7294,60.7062,60.7294,12600.0
2013-09-27 13:50:00,78.52,78.53,78.47,78.48,46600.0,60.7371,60.7448,60.6984,60.7062,46600.0
2013-09-27 13:55:00,78.48,78.5,78.45,78.5,33800.0,60.7062,60.7216,60.683,60.7216,33800.0
2013-09-27 14:00:00,78.47,78.5,78.44,78.47,34000.0,60.6984,60.7216,60.6752,60.6984,34000.0
2013-09-27 14:05:00,78.48,78.49,78.33,78.33,45800.0,60.7062,60.7139,60.5901,60.5901,45800.0
2013-09-27 14:10:00,78.35,78.41,78.3,78.31,55000.0,60.6056,60.652,60.5669,60.5747,55000.0
2013-09-27 14:15:00,78.31,78.37,78.29,78.31,21600.0,60.5747,60.6211,60.5592,60.5747,21600.0
2013-09-27 14:20:00,78.31,78.41,78.31,78.35,18800.0,60.5747,60.652,60.5747,60.6056,18800.0
2013-09-27 14:25:00,78.33,78.37,78.29,78.33,48400.0,60.5901,60.6211,60.5592,60.5901,48400.0
2013-09-27 14:30:00,78.33,78.33,78.24,78.25,36800.0,60.5901,60.5901,60.5205,60.5283,36800.0
2013-09-27 14:35:00,78.24,78.25,78.16,78.16,47800.0,60.5205,60.5283,60.4586,60.4586,47800.0
2013-09-27 14:40:00,78.14,78.27,78.14,78.21,50000.0,60.4432,60.5437,60.4432,60.4973,50000.0
2013-09-27 14:45:00,78.22,78.3,78.21,78.28,50600.0,60.505,60.5669,60.4973,60.5515,50600.0
2013-09-27 14:50:00,78.29,78.31,78.22,78.31,48600.0,60.5592,60.5747,60.505,60.5747,48600.0
2013-09-27 14:55:00,78.32,78.37,78.26,78.27,16000.0,60.5824,60.6211,60.536,60.5437,16000.0
2013-09-27 15:00:00,78.28,78.28,78.22,78.23,27600.0,60.5515,60.5515,60.505,60.5128,27600.0
2013-09-27 15:05:00,78.22,78.23,78.19,78.21,38400.0,60.505,60.5128,60.4818,60.4973,38400.0
2013-09-27 15:10:00,78.21,78.27,78.18,78.24,48600.0,60.4973,60.5437,60.4741,60.5205,48600.0
2013-09-27 15:15:00,78.22,78.26,78.21,78.25,24200.0,60.505,60.536,60.4973,60.5283,24200.0
2013-09-27 15:20:00,78.26,78.26,78.21,78.22,29400.0,60.536,60.536,60.4973,60.505,29400.0
2013-09-27 15:25:00,78.23,78.3,78.23,78.29,43800.0,60.5128,60.5669,60.5128,60.5592,43800.0
2013-09-27 15:30:00,78.29,78.32,78.26,78.3,47800.0,60.5592,60.5824,60.536,60.5669,47800.0
2013-09-27 15:35:00,78.29,78.37,78.27,78.34,62800.0,60.5592,60.6211,60.5437,60.5979,62800.0
2013-09-27 15:40:00,78.35,78.39,78.28,78.28,60600.0,60.6056,60.6365,60.5515,60.5515,60600.0
2013-09-27 15:45:00,78.28,78.32,78.26,78.27,69800.0,60.5515,60.5824,60.536,60.5437,69800.0
2013-09-27 15:50:00,78.27,78.39,78.27,78.35,83800.0,60.5437,60.6365,60.5437,60.6056,83800.0
2013-09-27 15:55:00,78.36,78.39,78.29,78.29,121200.0,60.6133,60.6365,60.5592,60.5592,121200.0
2013-09-30 09:30:00,77.52,78.14,77.33,78.07,139800.0,59.9636,60.4432,59.8166,60.389,139800.0
2013-09-30 09:35:00,78.02,78.1,77.88,78.09,36400.0,60.3503,60.4122,60.242,60.4045,36400.0
2013-09-30 09:40:00,78.05,78.29,78.05,78.11,40000.0,60.3735,60.5592,60.3735,60.42,40000.0
2013-09-30 09:45:00,78.06,78.07,77.82,78.04,29200.0,60.3813,60.389,60.1956,60.3658,29200.0
2013-09-30 09:50:00,78.07,78.15,77.89,77.98,23200.0,60.389,60.4509,60.2498,60.3194,23200.0
2013-09-30 09:55:00,77.96,78.14,77.96,78.07,18600.0,60.3039,60.4432,60.3039,60.389,18600.0
2013-09-30 10:00:00,78.1,78.23,78.05,78.11,48800.0,60.4122,60.5128,60.3735,60.42,48800.0
2013-09-30 10:05:00,78.09,78.18,78.06,78.11,20000.0,60.4045,60.4741,60.3813,60.42,20000.0
2013-09-30 10:10:00,78.13,78.22,78.13,78.2,23000.0,60.4354,60.505,60.4354,60.4896,23000.0
2013-09-30 10:15:00,78.18,78.35,78.17,78.31,18600.0,60.4741,60.6056,60.4664,60.5747,18600.0
2013-09-30 10:20:00,78.31,78.42,78.26,78.34,18600.0,60.5747,60.6597,60.536,60.5979,18600.0
2013-09-30 10:25:00,78.32,78.5,78.32,78.42,13400.0,60.5824,60.7216,60.5824,60.6597,13400.0
2013-09-30 10:30:00,78.42,78.46,78.27,78.29,53400.0,60.6597,60.6907,60.5437,60.5592,53400.0
2013-09-30 10:35:00,78.32,78.47,78.32,78.41,23400.0,60.5824,60.6984,60.5824,60.652,23400.0
2013-09-30 10:40:00,78.38,78.5,78.36,78.5,19400.0,60.6288,60.7216,60.6133,60.7216,19400.0
2013-09-30 10:45:00,78.49,78.52,78.36,78.42,22200.0,60.7139,60.7371,60.6133,60.6597,22200.0
2013-09-30 10:50:00,78.41,78.52,78.41,78.47,35200.0,60.652,60.7371,60.652,60.6984,35200.0
2013-09-30 10:55:00,78.48,78.51,78.43,78.47,29000.0,60.7062,60.7294,60.6675,60.6984,29000.0
2013-09-30 11:00:00,78.45,78.49,78.42,78.47,22200.0,60.683,60.7139,60.6597,60.6984,22200.0
2013-09-30 11:05:00,78.46,78.5,78.44,78.46,24400.0,60.6907,60.7216,60.6752,60.6907,24400.0
2013-09-30 11:10:00,78.48,78.5,78.38,78.39,40200.0,60.7062,60.7216,60.6288,60.6365,40200.0
2013-09-30 11:15:00,78.39,78.42,78.33,78.36,19200.0,60.6365,60.6597,60.5901,60.6133,19200.0
2013-09-30 11:20:00,78.36,78.42,78.36,78.37,9400.0,60.6133,60.6597,60.6133,60.6211,9400.0
2013-09-30 11:25:00,78.4,78.4,78.35,78.38,18800.0,60.6443,60.6443,60.6056,60.6288,18800.0
2013-09-30 11:30:00,78.4,78.42,78.28,78.29,14800.0,60.6443,60.6597,60.5515,60.5592,14800.0
2013-09-30 11:35:00,78.31,78.35,78.23,78.29,19400.0,60.5747,60.6056,60.5128,60.5592,19400.0
2013-09-30 11:40:00,78.32,78.36,78.2,78.2,96000.0,60.5824,60.6133,60.4896,60.4896,96000.0
2013-09-30 11:45:00,78.23,78.24,78.03,78.08,63000.0,60.5128,60.5205,60.3581,60.3968,63000.0
2013-09-30 11:50:00,78.07,78.07,77.92,77.94,30200.0,60.389,60.389,60.273,60.2885,30200.0
2013-09-30 11:55:00,77.96,78.13,77.94,78.08,34800.0,60.3039,60.4354,60.2885,60.3968,34800.0
2013-09-30 12:00:00,78.1,78.11,77.95,77.99,14800.0,60.4122,60.42,60.2962,60.3271,14800.0
2013-09-30 12:05:00,77.95,78.06,77.95,77.97,18200.0,60.2962,60.3813,60.2962,60.3117,18200.0
2013-09-30 12:10:00,77.97,78.02,77.92,78.0,14800.0,60.3117,60.3503,60.273,60.3349,14800.0
2013-09-30 12:15:00,78.02,78.03,77.99,78.02,73000.0,60.3503,60.3581,60.3271,60.3503,73000.0
2013-09-30 12:20:00,78.0,78.04,78.0,78.0,15600.0,60.3349,60.3658,60.3349,60.3349,15600.0
2013-09-30 12:25:00,78.0,78.05,78.0,78.05,17800.0,60.3349,60.3735,60.3349,60.3735,17800.0
2013-09-30 12:30:00,78.06,78.08,78.03,78.05,10800.0,60.3813,60.3968,60.3581,60.3735,10800.0
2013-09-30 12:35:00,78.04,78.08,78.03,78.05,11400.0,60.3658,60.3968,60.3581,60.3735,11400.0
2013-09-30 12:40:00,78.04,78.14,78.04,78.11,12800.0,60.3658,60.4432,60.3658,60.42,12800.0
2013-09-30 12:45:00,78.13,78.17,78.11,78.17,10600.0,60.4354,60.4664,60.42,60.4664,10600.0
2013-09-30 12:50:00,78.18,78.2,78.16,78.17,10600.0,60.4741,60.4896,60.4586,60.4664,10600.0
2013-09-30 12:55:00,78.18,78.21,78.15,78.15,10200.0,60.4741,60.4973,60.4509,60.4509,10200.0
2013-09-30 13:00:00,78.17,78.22,78.16,78.19,13600.0,60.4664,60.505,60.4586,60.4818,13600.0
2013-09-30 13:05:00,78.19,78.22,78.17,78.18,5800.0,60.4818,60.505,60.4664,60.4741,5800.0
2013-09-30 13:10:00,78.2,78.2,78.16,78.16,7200.0,60.4896,60.4896,60.4586,60.4586,7200.0
2013-09-30 13:15:00,78.14,78.33,78.14,78.29,22000.0,60.4432,60.5901,60.4432,60.5592,22000.0
2013-09-30 13:20:00,78.33,78.33,78.24,78.25,13800.0,60.5901,60.5901,60.5205,60.5283,13800.0
2013-09-30 13:25:00,78.26,78.28,78.17,78.21,22200.0,60.536,60.5515,60.4664,60.4973,22200.0
2013-09-30 13:30:00,78.18,78.27,78.18,78.24,15200.0,60.4741,60.5437,60.4741,60.5205,15200.0
2013-09-30 13:35:00,78.23,78.27,78.14,78.17,31200.0,60.5128,60.5437,60.4432,60.4664,31200.0
2013-09-30 13:40:00,78.21,78.21,78.15,78.17,8800.0,60.4973,60.4973,60.4509,60.4664,8800.0
2013-09-30 13:45:00,78.2,78.23,78.17,78.22,17600.0,60.4896,60.5128,60.4664,60.505,17600.0
2013-09-30 13:50:00,78.2,78.26,78.16,78.16,15400.0,60.4896,60.536,60.4586,60.4586,15400.0
2013-09-30 13:55:00,78.16,78.16,78.01,78.06,21600.0,60.4586,60.4586,60.3426,60.3813,21600.0
2013-09-30 14:00:00,78.07,78.13,78.02,78.07,17400.0,60.389,60.4354,60.3503,60.389,17400.0
2013-09-30 14:05:00,78.07,78.11,78.05,78.08,24200.0,60.389,60.42,60.3735,60.3968,24200.0
2013-09-30 14:10:00,78.11,78.13,78.05,78.08,18000.0,60.42,60.4354,60.3735,60.3968,18000.0
2013-09-30 14:15:00,78.09,78.09,78.0,78.01,61400.0,60.4045,60.4045,60.3349,60.3426,61400.0
2013-09-30 14:20:00,78.01,78.04,78.0,78.04,64200.0,60.3426,60.3658,60.3349,60.3658,64200.0
2013-09-30 14:25:00,78.05,78.05,77.94,77.94,131000.0,60.3735,60.3735,60.2885,60.2885,131000.0
2013-09-30 14:30:00,77.94,78.03,77.94,78.01,36400.0,60.2885,60.3581,60.2885,60.3426,36400.0
2013-09-30 14:35:00,77.99,78.02,77.92,77.97,23800.0,60.3271,60.3503,60.273,60.3117,23800.0
2013-09-30 14:40:00,77.96,77.97,77.91,77.92,27800.0,60.3039,60.3117,60.2653,60.273,27800.0
2013-09-30 14:45:00,77.92,78.02,77.92,77.97,32200.0,60.273,60.3503,60.273,60.3117,32200.0
2013-09-30 14:50:00,77.97,77.97,77.88,77.9,21400.0,60.3117,60.3117,60.242,60.2575,21400.0
2013-09-30 14:55:00,77.9,77.91,77.83,77.85,36200.0,60.2575,60.2653,60.2034,60.2188,36200.0
2013-09-30 15:00:00,77.83,77.85,77.7,77.71,55800.0,60.2034,60.2188,60.1028,60.1105,55800.0
2013-09-30 15:05:00,77.73,77.77,77.69,77.73,69600.0,60.126,60.157,60.0951,60.126,69600.0
2013-09-30 15:10:00,77.71,77.73,77.57,77.57,64800.0,60.1105,60.126,60.0023,60.0023,64800.0
2013-09-30 15:15:00,77.58,77.63,77.5,77.58,104400.0,60.01,60.0487,59.9481,60.01,104400.0
2013-09-30 15:20:00,77.58,77.7,77.54,77.67,36400.0,60.01,60.1028,59.979,60.0796,36400.0
2013-09-30 15:25:00,77.67,77.67,77.6,77.66,34000.0,60.0796,60.0796,60.0255,60.0719,34000.0
2013-09-30 15:30:00,77.67,77.69,77.54,77.55,84000.0,60.0796,60.0951,59.979,59.9868,84000.0
2013-09-30 15:35:00,77.55,77.64,77.54,77.58,81800.0,59.9868,60.0564,59.979,60.01,81800.0
2013-09-30 15:40:00,77.58,77.62,77.51,77.58,92000.0,60.01,60.0409,59.9558,60.01,92000.0
2013-09-30 15:45:00,77.58,77.7,77.55,77.58,85200.0,60.01,60.1028,59.9868,60.01,85200.0
2013-09-30 15:50:00,77.58,77.64,77.55,77.61,141200.0,60.01,60.0564,59.9868,60.0332,141200.0
2013-09-30 15:55:00,77.58,77.7,77.57,77.69,226800.0,60.01,60.1028,60.0023,60.0951,226800.0
2013-10-01 09:30:00,77.73,77.95,77.67,77.85,82400.0,60.126,60.2962,60.0796,60.2188,82400.0
2013-10-01 09:35:00,77.91,78.01,77.78,77.96,55600.0,60.2653,60.3426,60.1647,60.3039,55600.0
2013-10-01 09:40:00,78.02,78.1,77.96,77.96,159400.0,60.3503,60.4122,60.3039,60.3039,159400.0
2013-10-01 09:45:00,77.97,78.01,77.79,77.98,37000.0,60.3117,60.3426,60.1724,60.3194,37000.0
2013-10-01 09:50:00,77.95,78.16,77.87,78.04,41800.0,60.2962,60.4586,60.2343,60.3658,41800.0
2013-10-01 09:55:00,78.05,78.12,77.89,78.08,35600.0,60.3735,60.4277,60.2498,60.3968,35600.0
2013-10-01 10:00:00,78.1,78.15,78.01,78.11,100400.0,60.4122,60.4509,60.3426,60.42,100400.0
2013-10-01 10:05:00,78.11,78.27,78.11,78.21,30800.0,60.42,60.5437,60.42,60.4973,30800.0
2013-10-01 10:10:00,78.22,78.28,78.06,78.12,33400.0,60.505,60.5515,60.3813,60.4277,33400.0
2013-10-01 10:15:00,78.12,78.2,78.1,78.13,52200.0,60.4277,60.4896,60.4122,60.4354,52200.0
2013-10-01 10:20:00,78.15,78.3,78.13,78.28,50200.0,60.4509,60.5669,60.4354,60.5515,50200.0
2013-10-01 10:25:00,78.32,78.37,78.25,78.33,25600.0,60.5824,60.6211,60.5283,60.5901,25600.0
2013-10-01 10:30:00,78.38,78.54,78.33,78.54,42800.0,60.6288,60.7526,60.5901,60.7526,42800.0
2013-10-01 10:35:00,78.54,78.58,78.48,78.56,25400.0,60.7526,60.7835,60.7062,60.768,25400.0
2013-10-01 10:40:00,78.57,78.66,78.54,78.58,43000.0,60.7758,60.8454,60.7526,60.7835,43000.0
2013-10-01 10:45:00,78.56,78.57,78.51,78.53,31600.0,60.768,60.7758,60.7294,60.7448,31600.0
2013-10-01 10:50:00,78.53,78.6,78.51,78.57,21800.0,60.7448,60.799,60.7294,60.7758,21800.0
2013-10-01 10:55:00,78.58,78.68,78.56,78.56,22000.0,60.7835,60.8609,60.768,60.768,22000.0
2013-10-01 11:00:00,78.58,78.62,78.54,78.56,29600.0,60.7835,60.8145,60.7526,60.768,29600.0
2013-10-01 11:05:00,78.61,78.66,78.57,78.57,11600.0,60.8067,60.8454,60.7758,60.7758,11600.0
2013-10-01 11:10:00,78.58,78.67,78.57,78.64,23600.0,60.7835,60.8531,60.7758,60.8299,23600.0
2013-10-01 11:15:00,78.66,78.7,78.64,78.7,17600.0,60.8454,60.8763,60.8299,60.8763,17600.0
2013-10-01 11:20:00,78.7,78.79,78.67,78.78,29600.0,60.8763,60.946,60.8531,60.9382,29600.0
2013-10-01 11:25:00,78.78,78.8,78.71,78.73,27800.0,60.9382,60.9537,60.8841,60.8995,27800.0
2013-10-01 11:30:00,78.73,78.78,78.69,78.76,28200.0,60.8995,60.9382,60.8686,60.9227,28200.0
2013-10-01 11:35:00,78.75,78.77,78.69,78.73,42200.0,60.915,60.9305,60.8686,60.8995,42200.0
2013-10-01 11:40:00,78.73,78.77,78.68,78.68,57000.0,60.8995,60.9305,60.8609,60.8609,57000.0
2013-10-01 11:45:00,78.7,78.77,78.7,78.74,18400.0,60.8763,60.9305,60.8763,60.9073,18400.0
2013-10-01 11:50:00,78.76,78.77,78.69,78.72,43800.0,60.9227,60.9305,60.8686,60.8918,43800.0
2013-10-01 11:55:00,78.74,78.76,78.69,78.75,40800.0,60.9073,60.9227,60.8686,60.915,40800.0
2013-10-01 12:00:00,78.75,78.76,78.68,78.69,19000.0,60.915,60.9227,60.8609,60.8686,19000.0
2013-10-01 12:05:00,78.69,78.72,78.65,78.67,19200.0,60.8686,60.8918,60.8377,60.8531,19200.0
2013-10-01 12:10:00,78.67,78.71,78.61,78.61,38600.0,60.8531,60.8841,60.8067,60.8067,38600.0
2013-10-01 12:15:00,78.63,78.65,78.57,78.57,36200.0,60.8222,60.8377,60.7758,60.7758,36200.0
2013-10-01 12:20:00,78.57,78.6,78.53,78.57,39000.0,60.7758,60.799,60.7448,60.7758,39000.0
2013-10-01 12:25:00,78.57,78.69,78.54,78.63,23400.0,60.7758,60.8686,60.7526,60.8222,23400.0
2013-10-01 12:30:00,78.63,78.67,78.6,78.6,38200.0,60.8222,60.8531,60.799,60.799,38200.0
2013-10-01 12:35:00,78.58,78.61,78.53,78.53,11200.0,60.7835,60.8067,60.7448,60.7448,11200.0
2013-10-01 12:40:00,78.55,78.59,78.53,78.56,24200.0,60.7603,60.7912,60.7448,60.768,24200.0
2013-10-01 12:45:00,78.57,78.59,78.51,78.56,41000.0,60.7758,60.7912,60.7294,60.768,41000.0
2013-10-01 12:50:00,78.56,78.58,78.49,78.49,26200.0,60.768,60.7835,60.7139,60.7139,26200.0
2013-10-01 12:55:00,78.49,78.55,78.47,78.54,29000.0,60.7139,60.7603,60.6984,60.7526,29000.0
2013-10-01 13:00:00,78.54,78.58,78.51,78.56,40400.0,60.7526,60.7835,60.7294,60.768,40400.0
2013-10-01 13:05:00,78.58,78.6,78.55,78.6,26200.0,60.7835,60.799,60.7603,60.799,26200.0
2013-10-01 13:10:00,78.58,78.66,78.57,78.63,14200.0,60.7835,60.8454,60.7758,60.8222,14200.0
2013-10-01 13:15:00,78.61,78.72,78.61,78.72,23800.0,60.8067,60.8918,60.8067,60.8918,23800.0
2013-10-01 13:20:00,78.72,78.72,78.64,78.67,18400.0,60.8918,60.8918,60.8299,60.8531,18400.0
2013-10-01 13:25:00,78.67,78.72,78.64,78.72,10000.0,60.8531,60.8918,60.8299,60.8918,10000.0
2013-10-01 13:30:00,78.71,78.77,78.66,78.68,22200.0,60.8841,60.9305,60.8454,60.8609,22200.0
2013-10-01 13:35:00,78.67,78.74,78.64,78.65,36000.0,60.8531,60.9073,60.8299,60.8377,36000.0
2013-10-01 13:40:00,78.65,78.73,78.65,78.73,16600.0,60.8377,60.8995,60.8377,60.8995,16600.0
2013-10-01 13:45:00,78.73,78.74,78.64,78.67,17600.0,60.8995,60.9073,60.8299,60.8531,17600.0
2013-10-01 13:50:00,78.66,78.73,78.66,78.69,23200.0,60.8454,60.8995,60.8454,60.8686,23200.0
2013-10-01 13:55:00,78.69,78.76,78.67,78.7,68200.0,60.8686,60.9227,60.8531,60.8763,68200.0
2013-10-01 14:00:00,78.61,78.66,78.61,78.61,33400.0,60.8067,60.8454,60.8067,60.8067,33400.0
2013-10-01 14:05:00,78.63,78.63,78.54,78.57,44600.0,60.8222,60.8222,60.7526,60.7758,44600.0
2013-10-01 14:10:00,78.58,78.59,78.53,78.53,37400.0,60.7835,60.7912,60.7448,60.7448,37400.0
2013-10-01 14:15:00,78.53,78.56,78.52,78.55,16400.0,60.7448,60.768,60.7371,60.7603,16400.0
2013-10-01 14:20:00,78.56,78.56,78.5,78.52,21200.0,60.768,60.768,60.7216,60.7371,21200.0
2013-10-01 14:25:00,78.52,78.52,78.42,78.46,18800.0,60.7371,60.7371,60.6597,60.6907,18800.0
2013-10-01 14:30:00,78.45,78.46,78.39,78.45,22600.0,60.683,60.6907,60.6365,60.683,22600.0
2013-10-01 14:35:00,78.47,78.47,78.37,78.45,48400.0,60.6984,60.6984,60.6211,60.683,48400.0
2013-10-01 14:40:00,78.46,78.48,78.42,78.48,35200.0,60.6907,60.7062,60.6597,60.7062,35200.0
2013-10-01 14:45:00,78.47,78.55,78.44,78.52,30000.0,60.6984,60.7603,60.6752,60.7371,30000.0
2013-10-01 14:50:00,78.54,78.55,78.46,78.55,26600.0,60.7526,60.7603,60.6907,60.7603,26600.0
2013-10-01 14:55:00,78.55,78.59,78.5,78.57,29200.0,60.7603,60.7912,60.7216,60.7758,29200.0
2013-10-01 15:00:00,78.55,78.57,78.5,78.52,45800.0,60.7603,60.7758,60.7216,60.7371,45800.0
2013-10-01 15:05:00,78.5,78.51,78.41,78.47,25800.0,60.7216,60.7294,60.652,60.6984,25800.0
2013-10-01 15:10:00,78.47,78.48,78.4,78.44,31400.0,60.6984,60.7062,60.6443,60.6752,31400.0
2013-10-01 15:15:00,78.46,78.57,78.45,78.56,31200.0,60.6907,60.7758,60.683,60.768,31200.0
2013-10-01 15:20:00,78.57,78.57,78.44,78.5,37800.0,60.7758,60.7758,60.6752,60.7216,37800.0
2013-10-01 15:25:00,78.5,78.53,78.47,78.5,38200.0,60.7216,60.7448,60.6984,60.7216,38200.0
2013-10-01 15:30:00,78.5,78.58,78.49,78.5,41400.0,60.7216,60.7835,60.7139,60.7216,41400.0
2013-10-01 15:35:00,78.51,78.56,78.5,78.5,51600.0,60.7294,60.768,60.7216,60.7216,51600.0
2013-10-01 15:40:00,78.5,78.55,78.48,78.5,50400.0,60.7216,60.7603,60.7062,60.7216,50400.0
2013-10-01 15:45:00,78.5,78.5,78.38,78.47,58800.0,60.7216,60.7216,60.6288,60.6984,58800.0
2013-10-01 15:50:00,78.5,78.53,78.42,78.44,59200.0,60.7216,60.7448,60.6597,60.6752,59200.0
2013-10-01 15:55:00,78.44,78.58,78.31,78.34,350600.0,60.6752,60.7835,60.5747,60.5979,350600.0
2013-10-02 09:30:00,78.06,78.24,77.79,77.87,161200.0,60.3813,60.5205,60.1724,60.2343,161200.0
2013-10-02 09:35:00,77.81,78.25,77.81,78.06,77400.0,60.1879,60.5283,60.1879,60.3813,77400.0
2013-10-02 09:40:00,78.06,78.19,77.98,77.98,49600.0,60.3813,60.4818,60.3194,60.3194,49600.0
2013-10-02 09:45:00,78.01,78.05,77.85,77.88,45800.0,60.3426,60.3735,60.2188,60.242,45800.0
2013-10-02 09:50:00,77.93,77.93,77.76,77.85,50000.0,60.2807,60.2807,60.1492,60.2188,50000.0
2013-10-02 09:55:00,77.83,77.88,77.78,77.83,37800.0,60.2034,60.242,60.1647,60.2034,37800.0
2013-10-02 10:00:00,77.79,77.87,77.6,77.64,61000.0,60.1724,60.2343,60.0255,60.0564,61000.0
2013-10-02 10:05:00,77.67,77.67,77.5,77.6,49000.0,60.0796,60.0796,59.9481,60.0255,49000.0
2013-10-02 10:10:00,77.57,77.58,77.49,77.58,28200.0,60.0023,60.01,59.9404,60.01,28200.0
2013-10-02 10:15:00,77.57,77.57,77.42,77.5,56000.0,60.0023,60.0023,59.8862,59.9481,56000.0
2013-10-02 10:20:00,77.5,77.55,77.38,77.51,63400.0,59.9481,59.9868,59.8553,59.9558,63400.0
2013-10-02 10:25:00,77.52,77.57,77.48,77.55,94200.0,59.9636,60.0023,59.9326,59.9868,94200.0
2013-10-02 10:30:00,77.55,77.58,77.48,77.53,66000.0,59.9868,60.01,59.9326,59.9713,66000.0
2013-10-02 10:35:00,77.52,77.52,77.46,77.5,61000.0,59.9636,59.9636,59.9172,59.9481,61000.0
2013-10-02 10:40:00,77.51,77.52,77.46,77.51,38600.0,59.9558,59.9636,59.9172,59.9558,38600.0
2013-10-02 10:45:00,77.51,77.53,77.47,77.48,66000.0,59.9558,59.9713,59.9249,59.9326,66000.0
2013-10-02 10:50:00,77.48,77.53,77.45,77.52,34600.0,59.9326,59.9713,59.9094,59.9636,34600.0
2013-10-02 10:55:00,77.53,77.67,77.52,77.65,40200.0,59.9713,60.0796,59.9636,60.0641,40200.0
2013-10-02 11:00:00,77.63,77.72,77.63,77.66,14800.0,60.0487,60.1183,60.0487,60.0719,14800.0
2013-10-02 11:05:00,77.66,77.79,77.66,77.73,77600.0,60.0719,60.1724,60.0719,60.126,77600.0
2013-10-02 11:10:00,77.73,77.82,77.64,77.75,27000.0,60.126,60.1956,60.0564,60.1415,27000.0
2013-10-02 11:15:00,77.78,77.84,77.74,77.83,63200.0,60.1647,60.2111,60.1338,60.2034,63200.0
2013-10-02 11:20:00,77.82,77.88,77.81,77.85,33400.0,60.1956,60.242,60.1879,60.2188,33400.0
2013-10-02 11:25:00,77.85,77.89,77.8,77.85,72600.0,60.2188,60.2498,60.1802,60.2188,72600.0
2013-10-02 11:30:00,77.87,77.95,77.85,77.91,79200.0,60.2343,60.2962,60.2188,60.2653,79200.0
2013-10-02 11:35:00,77.88,77.95,77.88,77.91,26800.0,60.242,60.2962,60.242,60.2653,26800.0
2013-10-02 11:40:00,77.92,77.92,77.83,77.83,27600.0,60.273,60.273,60.2034,60.2034,27600.0
2013-10-02 11:45:00,77.83,77.89,77.81,77.86,45200.0,60.2034,60.2498,60.1879,60.2266,45200.0
2013-10-02 11:50:00,77.86,77.89,77.83,77.86,21200.0,60.2266,60.2498,60.2034,60.2266,21200.0
2013-10-02 11:55:00,77.86,77.89,77.85,77.85,31600.0,60.2266,60.2498,60.2188,60.2188,31600.0
2013-10-02 12:00:00,77.85,77.86,77.77,77.82,47400.0,60.2188,60.2266,60.157,60.1956,47400.0
2013-10-02 12:05:00,77.82,77.83,77.78,77.78,35600.0,60.1956,60.2034,60.1647,60.1647,35600.0
2013-10-02 12:10:00,77.78,77.81,77.77,77.78,12800.0,60.1647,60.1879,60.157,60.1647,12800.0
2013-10-02 12:15:00,77.78,77.88,77.78,77.8,20200.0,60.1647,60.242,60.1647,60.1802,20200.0
2013-10-02 12:20:00,77.8,77.85,77.73,77.77,36600.0,60.1802,60.2188,60.126,60.157,36600.0
2013-10-02 12:25:00,77.76,77.82,77.76,77.82,9600.0,60.1492,60.1956,60.1492,60.1956,9600.0
2013-10-02 12:30:00,77.82,77.83,77.8,77.81,14200.0,60.1956,60.2034,60.1802,60.1879,14200.0
2013-10-02 12:35:00,77.82,77.88,77.8,77.87,9600.0,60.1956,60.242,60.1802,60.2343,9600.0
2013-10-02 12:40:00,77.88,77.88,77.85,77.86,25400.0,60.242,60.242,60.2188,60.2266,25400.0
2013-10-02 12:45:00,77.85,77.88,77.82,77.86,22400.0,60.2188,60.242,60.1956,60.2266,22400.0
2013-10-02 12:50:00,77.88,77.88,77.82,77.82,18400.0,60.242,60.242,60.1956,60.1956,18400.0
2013-10-02 12:55:00,77.82,77.83,77.79,77.79,15200.0,60.1956,60.2034,60.1724,60.1724,15200.0
2013-10-02 13:00:00,77.8,77.86,77.8,77.82,25200.0,60.1802,60.2266,60.1802,60.1956,25200.0
2013-10-02 13:05:00,77.84,77.86,77.82,77.86,64600.0,60.2111,60.2266,60.1956,60.2266,64600.0
2013-10-02 13:10:00,77.88,77.94,77.87,77.88,15400.0,60.242,60.2885,60.2343,60.242,15400.0
2013-10-02 13:15:00,77.88,77.92,77.88,77.9,11400.0,60.242,60.273,60.242,60.2575,11400.0
2013-10-02 13:20:00,77.89,77.9,77.83,77.9,51000.0,60.2498,60.2575,60.2034,60.2575,51000.0
2013-10-02 13:25:00,77.91,77.95,77.88,77.91,47200.0,60.2653,60.2962,60.242,60.2653,47200.0
2013-10-02 13:30:00,77.91,77.97,77.89,77.95,18600.0,60.2653,60.3117,60.2498,60.2962,18600.0
2013-10-02 13:35:00,77.95,77.96,77.89,77.92,31000.0,60.2962,60.3039,60.2498,60.273,31000.0
2013-10-02 13:40:00,77.92,77.92,77.88,77.88,4000.0,60.273,60.273,60.242,60.242,4000.0
2013-10-02 13:45:00,77.89,77.92,77.88,77.92,19200.0,60.2498,60.273,60.242,60.273,19200.0
2013-10-02 13:50:00,77.93,77.95,77.91,77.92,35200.0,60.2807,60.2962,60.2653,60.273,35200.0
2013-10-02 13:55:00,77.93,77.94,77.88,77.94,24400.0,60.2807,60.2885,60.242,60.2885,24400.0
2013-10-02 14:00:00,77.92,77.97,77.86,77.92,52600.0,60.273,60.3117,60.2266,60.273,52600.0
2013-10-02 14:05:00,77.92,77.95,77.89,77.92,34800.0,60.273,60.2962,60.2498,60.273,34800.0
2013-10-02 14:10:00,77.92,77.94,77.88,77.91,40000.0,60.273,60.2885,60.242,60.2653,40000.0
2013-10-02 14:15:00,77.91,77.92,77.84,77.88,52800.0,60.2653,60.273,60.2111,60.242,52800.0
2013-10-02 14:20:00,77.89,77.91,77.83,77.83,54400.0,60.2498,60.2653,60.2034,60.2034,54400.0
2013-10-02 14:25:00,77.85,77.88,77.84,77.86,23400.0,60.2188,60.242,60.2111,60.2266,23400.0
2013-10-02 14:30:00,77.84,77.85,77.77,77.79,27000.0,60.2111,60.2188,60.157,60.1724,27000.0
2013-10-02 14:35:00,77.8,77.84,77.77,77.79,39200.0,60.1802,60.2111,60.157,60.1724,39200.0
2013-10-02 14:40:00,77.77,77.82,77.74,77.81,16200.0,60.157,60.1956,60.1338,60.1879,16200.0
2013-10-02 14:45:00,77.81,77.85,77.79,77.83,11400.0,60.1879,60.2188,60.1724,60.2034,11400.0
2013-10-02 14:50:00,77.82,77.9,77.81,77.83,26200.0,60.1956,60.2575,60.1879,60.2034,26200.0
2013-10-02 14:55:00,77.82,77.92,77.77,77.91,32400.0,60.1956,60.273,60.157,60.2653,32400.0
2013-10-02 15:00:00,77.92,77.94,77.86,77.88,21400.0,60.273,60.2885,60.2266,60.242,21400.0
2013-10-02 15:05:00,77.89,77.92,77.89,77.89,60800.0,60.2498,60.273,60.2498,60.2498,60800.0
2013-10-02 15:10:00,77.89,77.94,77.89,77.91,57000.0,60.2498,60.2885,60.2498,60.2653,57000.0
2013-10-02 15:15:00,77.89,77.92,77.89,77.92,31000.0,60.2498,60.273,60.2498,60.273,31000.0
2013-10-02 15:20:00,77.92,77.92,77.86,77.89,89600.0,60.273,60.273,60.2266,60.2498,89600.0
2013-10-02 15:25:00,77.91,77.98,77.9,77.98,66000.0,60.2653,60.3194,60.2575,60.3194,66000.0
2013-10-02 15:30:00,77.97,78.14,77.97,78.13,60600.0,60.3117,60.4432,60.3117,60.4354,60600.0
2013-10-02 15:35:00,78.14,78.14,78.06,78.14,60000.0,60.4432,60.4432,60.3813,60.4432,60000.0
2013-10-02 15:40:00,78.14,78.16,78.08,78.12,32800.0,60.4432,60.4586,60.3968,60.4277,32800.0
2013-10-02 15:45:00,78.13,78.14,78.0,78.01,75800.0,60.4354,60.4432,60.3349,60.3426,75800.0
2013-10-02 15:50:00,78.01,78.1,78.01,78.07,86000.0,60.3426,60.4122,60.3426,60.389,86000.0
2013-10-02 15:55:00,78.08,78.22,78.06,78.09,279600.0,60.3968,60.505,60.3813,60.4045,279600.0
2013-10-03 09:30:00,78.06,78.08,77.68,77.85,105800.0,60.3813,60.3968,60.0873,60.2188,105800.0
2013-10-03 09:35:00,77.87,77.99,77.83,77.83,28000.0,60.2343,60.3271,60.2034,60.2034,28000.0
2013-10-03 09:40:00,77.85,77.87,77.7,77.72,32200.0,60.2188,60.2343,60.1028,60.1183,32200.0
2013-10-03 09:45:00,77.74,77.84,77.71,77.84,33600.0,60.1338,60.2111,60.1105,60.2111,33600.0
2013-10-03 09:50:00,77.82,77.82,77.63,77.66,38600.0,60.1956,60.1956,60.0487,60.0719,38600.0
2013-10-03 09:55:00,77.64,77.72,77.61,77.63,43400.0,60.0564,60.1183,60.0332,60.0487,43400.0
2013-10-03 10:00:00,77.66,77.66,77.49,77.54,110600.0,60.0719,60.0719,59.9404,59.979,110600.0
2013-10-03 10:05:00,77.51,77.61,77.48,77.6,52400.0,59.9558,60.0332,59.9326,60.0255,52400.0
2013-10-03 10:10:00,77.58,77.67,77.57,77.59,22200.0,60.01,60.0796,60.0023,60.0177,22200.0
2013-10-03 10:15:00,77.61,77.67,77.53,77.55,25400.0,60.0332,60.0796,59.9713,59.9868,25400.0
2013-10-03 10:20:00,77.55,77.58,77.39,77.43,56200.0,59.9868,60.01,59.863,59.894,56200.0
2013-10-03 10:25:00,77.44,77.44,77.3,77.39,42600.0,59.9017,59.9017,59.7934,59.863,42600.0
2013-10-03 10:30:00,77.36,77.38,77.28,77.3,34000.0,59.8398,59.8553,59.7779,59.7934,34000.0
2013-10-03 10:35:00,77.31,77.39,77.3,77.38,35200.0,59.8011,59.863,59.7934,59.8553,35200.0
2013-10-03 10:40:00,77.37,77.43,77.36,77.4,46200.0,59.8475,59.894,59.8398,59.8708,46200.0
2013-10-03 10:45:00,77.39,77.45,77.39,77.42,70400.0,59.863,59.9094,59.863,59.8862,70400.0
2013-10-03 10:50:00,77.42,77.49,77.39,77.48,31400.0,59.8862,59.9404,59.863,59.9326,31400.0
2013-10-03 10:55:00,77.49,77.56,77.44,77.47,33800.0,59.9404,59.9945,59.9017,59.9249,33800.0
2013-10-03 11:00:00,77.46,77.57,77.46,77.56,88000.0,59.9172,60.0023,59.9172,59.9945,88000.0
2013-10-03 11:05:00,77.55,77.74,77.54,77.74,44200.0,59.9868,60.1338,59.979,60.1338,44200.0
2013-10-03 11:10:00,77.7,77.77,77.64,77.66,83800.0,60.1028,60.157,60.0564,60.0719,83800.0
2013-10-03 11:15:00,77.61,77.64,77.52,77.57,21000.0,60.0332,60.0564,59.9636,60.0023,21000.0
2013-10-03 11:20:00,77.6,77.66,77.59,77.63,30400.0,60.0255,60.0719,60.0177,60.0487,30400.0
2013-10-03 11:25:00,77.63,77.63,77.48,77.51,23200.0,60.0487,60.0487,59.9326,59.9558,23200.0
2013-10-03 11:30:00,77.5,77.59,77.49,77.57,53600.0,59.9481,60.0177,59.9404,60.0023,53600.0
2013-10-03 11:35:00,77.56,77.64,77.52,77.64,41800.0,59.9945,60.0564,59.9636,60.0564,41800.0
2013-10-03 11:40:00,77.64,77.64,77.47,77.47,23600.0,60.0564,60.0564,59.9249,59.9249,23600.0
2013-10-03 11:45:00,77.48,77.52,77.32,77.38,34800.0,59.9326,59.9636,59.8089,59.8553,34800.0
2013-10-03 11:50:00,77.38,77.42,77.33,77.4,33600.0,59.8553,59.8862,59.8166,59.8708,33600.0
2013-10-03 11:55:00,77.4,77.41,77.25,77.3,34200.0,59.8708,59.8785,59.7547,59.7934,34200.0
2013-10-03 12:00:00,77.32,77.32,77.18,77.18,51000.0,59.8089,59.8089,59.7006,59.7006,51000.0
2013-10-03 12:05:00,77.18,77.3,77.18,77.29,49400.0,59.7006,59.7934,59.7006,59.7857,49400.0
2013-10-03 12:10:00,77.29,77.36,77.29,77.32,23600.0,59.7857,59.8398,59.7857,59.8089,23600.0
2013-10-03 12:15:00,77.32,77.36,77.3,77.32,16800.0,59.8089,59.8398,59.7934,59.8089,16800.0
2013-10-03 12:20:00,77.34,77.38,77.32,77.33,18600.0,59.8243,59.8553,59.8089,59.8166,18600.0
2013-10-03 12:25:00,77.3,77.44,77.3,77.44,22200.0,59.7934,59.9017,59.7934,59.9017,22200.0
2013-10-03 12:30:00,77.43,77.53,77.43,77.5,31800.0,59.894,59.9713,59.894,59.9481,31800.0
2013-10-03 12:35:00,77.51,77.57,77.49,77.54,14600.0,59.9558,60.0023,59.9404,59.979,14600.0
2013-10-03 12:40:00,77.51,77.55,77.46,77.5,31000.0,59.9558,59.9868,59.9172,59.9481,31000.0
2013-10-03 12:45:00,77.5,77.65,77.47,77.62,31800.0,59.9481,60.0641,59.9249,60.0409,31800.0
2013-10-03 12:50:00,77.63,77.63,77.51,77.57,21200.0,60.0487,60.0487,59.9558,60.0023,21200.0
2013-10-03 12:55:00,77.6,77.64,77.58,77.61,11800.0,60.0255,60.0564,60.01,60.0332,11800.0
2013-10-03 13:00:00,77.59,77.64,77.53,77.63,22800.0,60.0177,60.0564,59.9713,60.0487,22800.0
2013-10-03 13:05:00,77.64,77.66,77.58,77.61,135600.0,60.0564,60.0719,60.01,60.0332,135600.0
2013-10-03 13:10:00,77.64,77.65,77.6,77.64,34400.0,60.0564,60.0641,60.0255,60.0564,34400.0
2013-10-03 13:15:00,77.64,77.66,77.57,77.64,31000.0,60.0564,60.0719,60.0023,60.0564,31000.0
2013-10-03 13:20:00,77.65,77.7,77.57,77.68,22000.0,60.0641,60.1028,60.0023,60.0873,22000.0
2013-10-03 13:25:00,77.67,77.78,77.63,77.75,18800.0,60.0796,60.1647,60.0487,60.1415,18800.0
2013-10-03 13:30:00,77.78,77.85,77.75,77.75,30400.0,60.1647,60.2188,60.1415,60.1415,30400.0
2013-10-03 13:35:00,77.76,77.8,77.65,77.66,28000.0,60.1492,60.1802,60.0641,60.0719,28000.0
2013-10-03 13:40:00,77.66,77.81,77.65,77.69,56400.0,60.0719,60.1879,60.0641,60.0951,56400.0
2013-10-03 13:45:00,77.68,77.74,77.66,77.67,50800.0,60.0873,60.1338,60.0719,60.0796,50800.0
2013-10-03 13:50:00,77.67,77.71,77.6,77.62,25000.0,60.0796,60.1105,60.0255,60.0409,25000.0
2013-10-03 13:55:00,77.61,77.79,77.61,77.77,46600.0,60.0332,60.1724,60.0332,60.157,46600.0
2013-10-03 14:00:00,77.77,77.8,77.72,77.73,37800.0,60.157,60.1802,60.1183,60.126,37800.0
2013-10-03 14:05:00,77.72,77.72,77.63,77.67,29000.0,60.1183,60.1183,60.0487,60.0796,29000.0
2013-10-03 14:10:00,77.67,77.77,77.65,77.76,44400.0,60.0796,60.157,60.0641,60.1492,44400.0
2013-10-03 14:15:00,77.74,77.77,77.68,77.71,51600.0,60.1338,60.157,60.0873,60.1105,51600.0
2013-10-03 14:20:00,77.7,77.7,77.47,77.51,48200.0,60.1028,60.1028,59.9249,59.9558,48200.0
2013-10-03 14:25:00,77.5,77.82,77.5,77.8,31000.0,59.9481,60.1956,59.9481,60.1802,31000.0
2013-10-03 14:30:00,77.8,77.81,77.61,77.61,24600.0,60.1802,60.1879,60.0332,60.0332,24600.0
2013-10-03 14:35:00,77.64,77.7,77.62,77.69,26000.0,60.0564,60.1028,60.0409,60.0951,26000.0
2013-10-03 14:40:00,77.68,77.78,77.67,77.7,20400.0,60.0873,60.1647,60.0796,60.1028,20400.0
2013-10-03 14:45:00,77.69,77.76,77.69,77.75,29000.0,60.0951,60.1492,60.0951,60.1415,29000.0
2013-10-03 14:50:00,77.75,77.83,77.75,77.79,23400.0,60.1415,60.2034,60.1415,60.1724,23400.0
2013-10-03 14:55:00,77.77,77.81,77.69,77.69,17600.0,60.157,60.1879,60.0951,60.0951,17600.0
2013-10-03 15:00:00,77.69,77.72,77.64,77.72,25000.0,60.0951,60.1183,60.0564,60.1183,25000.0
2013-10-03 15:05:00,77.72,77.74,77.66,77.66,32200.0,60.1183,60.1338,60.0719,60.0719,32200.0
2013-10-03 15:10:00,77.67,77.75,77.67,77.73,28600.0,60.0796,60.1415,60.0796,60.126,28600.0
2013-10-03 15:15:00,77.74,77.79,77.73,77.75,17600.0,60.1338,60.1724,60.126,60.1415,17600.0
2013-10-03 15:20:00,77.75,77.8,77.64,77.67,47600.0,60.1415,60.1802,60.0564,60.0796,47600.0
2013-10-03 15:25:00,77.68,77.77,77.64,77.75,29200.0,60.0873,60.157,60.0564,60.1415,29200.0
2013-10-03 15:30:00,77.74,77.79,77.72,77.79,34600.0,60.1338,60.1724,60.1183,60.1724,34600.0
2013-10-03 15:35:00,77.77,77.85,77.74,77.83,49200.0,60.157,60.2188,60.1338,60.2034,49200.0
2013-10-03 15:40:00,77.83,77.87,77.76,77.85,80400.0,60.2034,60.2343,60.1492,60.2188,80400.0
2013-10-03 15:45:00,77.85,77.86,77.76,77.78,88600.0,60.2188,60.2266,60.1492,60.1647,88600.0
2013-10-03 15:50:00,77.78,77.83,77.77,77.82,102400.0,60.1647,60.2034,60.157,60.1956,102400.0
2013-10-03 15:55:00,77.82,77.82,77.64,77.67,222400.0,60.1956,60.1956,60.0564,60.0796,222400.0
2013-10-04 09:30:00,76.75,77.19,76.75,77.19,724800.0,59.368,59.7083,59.368,59.7083,724800.0
2013-10-04 09:35:00,77.17,77.3,77.01,77.07,334800.0,59.6928,59.7934,59.5691,59.6155,334800.0
2013-10-04 09:40:00,77.06,77.09,76.8,76.89,242600.0,59.6078,59.631,59.4066,59.4763,242600.0
2013-10-04 09:45:00,76.89,76.92,76.72,76.76,239800.0,59.4763,59.4995,59.3448,59.3757,239800.0
2013-10-04 09:50:00,76.76,76.99,76.7,76.87,221600.0,59.3757,59.5536,59.3293,59.4608,221600.0
2013-10-04 09:55:00,76.88,76.9,76.8,76.89,98800.0,59.4685,59.484,59.4066,59.4763,98800.0
2013-10-04 10:00:00,76.89,77.0,76.81,77.0,185000.0,59.4763,59.5613,59.4144,59.5613,185000.0
2013-10-04 10:05:00,77.0,77.15,76.9,77.06,163800.0,59.5613,59.6774,59.484,59.6078,163800.0
2013-10-04 10:10:00,77.07,77.13,76.99,77.02,115000.0,59.6155,59.6619,59.5536,59.5768,115000.0
2013-10-04 10:15:00,77.02,77.08,76.95,76.97,54400.0,59.5768,59.6232,59.5227,59.5381,54400.0
2013-10-04 10:20:00,76.95,77.05,76.95,76.99,77000.0,59.5227,59.6,59.5227,59.5536,77000.0
2013-10-04 10:25:00,77.0,77.11,76.97,77.11,88800.0,59.5613,59.6464,59.5381,59.6464,88800.0
2013-10-04 10:30:00,77.11,77.14,77.04,77.06,80800.0,59.6464,59.6696,59.5923,59.6078,80800.0
2013-10-04 10:35:00,77.07,77.1,77.0,77.03,80200.0,59.6155,59.6387,59.5613,59.5846,80200.0
2013-10-04 10:40:00,77.05,77.05,76.91,77.01,72800.0,59.6,59.6,59.4917,59.5691,72800.0
2013-10-04 10:45:00,77.02,77.11,77.0,77.05,79400.0,59.5768,59.6464,59.5613,59.6,79400.0
2013-10-04 10:50:00,77.05,77.08,76.97,76.97,115400.0,59.6,59.6232,59.5381,59.5381,115400.0
2013-10-04 10:55:00,76.97,77.03,76.96,77.01,85000.0,59.5381,59.5846,59.5304,59.5691,85000.0
2013-10-04 11:00:00,77.0,77.05,76.97,77.0,82400.0,59.5613,59.6,59.5381,59.5613,82400.0
2013-10-04 11:05:00,77.01,77.03,76.91,76.97,95400.0,59.5691,59.5846,59.4917,59.5381,95400.0
2013-10-04 11:10:00,76.95,76.99,76.92,76.95,60600.0,59.5227,59.5536,59.4995,59.5227,60600.0
2013-10-04 11:15:00,76.94,76.97,76.9,76.95,52400.0,59.5149,59.5381,59.484,59.5227,52400.0
2013-10-04 11:20:00,76.95,76.96,76.91,76.96,58200.0,59.5227,59.5304,59.4917,59.5304,58200.0
2013-10-04 11:25:00,76.98,77.1,76.97,77.01,82400.0,59.5459,59.6387,59.5381,59.5691,82400.0
2013-10-04 11:30:00,77.04,77.05,76.97,77.01,101200.0,59.5923,59.6,59.5381,59.5691,101200.0
2013-10-04 11:35:00,77.01,77.04,76.97,77.0,58200.0,59.5691,59.5923,59.5381,59.5613,58200.0
2013-10-04 11:40:00,77.01,77.03,76.93,76.98,56000.0,59.5691,59.5846,59.5072,59.5459,56000.0
2013-10-04 11:45:00,76.98,77.01,76.96,76.97,65600.0,59.5459,59.5691,59.5304,59.5381,65600.0
2013-10-04 11:50:00,76.98,77.02,76.97,76.99,52000.0,59.5459,59.5768,59.5381,59.5536,52000.0
2013-10-04 11:55:00,76.99,77.01,76.97,76.99,49000.0,59.5536,59.5691,59.5381,59.5536,49000.0
2013-10-04 12:00:00,76.99,77.02,76.97,76.97,38000.0,59.5536,59.5768,59.5381,59.5381,38000.0
2013-10-04 12:05:00,76.97,76.99,76.95,76.96,87000.0,59.5381,59.5536,59.5227,59.5304,87000.0
2013-10-04 12:10:00,76.95,76.95,76.9,76.92,56400.0,59.5227,59.5227,59.484,59.4995,56400.0
2013-10-04 12:15:00,76.93,76.98,76.92,76.98,60200.0,59.5072,59.5459,59.4995,59.5459,60200.0
2013-10-04 12:20:00,76.97,77.0,76.95,76.97,75600.0,59.5381,59.5613,59.5227,59.5381,75600.0
2013-10-04 12:25:00,76.96,77.02,76.94,76.97,95400.0,59.5304,59.5768,59.5149,59.5381,95400.0
2013-10-04 12:30:00,76.98,77.03,76.97,77.0,55600.0,59.5459,59.5846,59.5381,59.5613,55600.0
2013-10-04 12:35:00,76.99,77.05,76.97,77.01,58800.0,59.5536,59.6,59.5381,59.5691,58800.0
2013-10-04 12:40:00,77.01,77.02,76.97,77.0,71600.0,59.5691,59.5768,59.5381,59.5613,71600.0
2013-10-04 12:45:00,77.0,77.01,76.93,76.99,53200.0,59.5613,59.5691,59.5072,59.5536,53200.0
2013-10-04 12:50:00,76.99,77.01,76.96,77.0,28400.0,59.5536,59.5691,59.5304,59.5613,28400.0
2013-10-04 12:55:00,76.99,77.04,76.99,77.0,36400.0,59.5536,59.5923,59.5536,59.5613,36400.0
2013-10-04 13:00:00,77.01,77.03,76.97,77.0,60200.0,59.5691,59.5846,59.5381,59.5613,60200.0
2013-10-04 13:05:00,77.0,77.03,76.99,77.03,37400.0,59.5613,59.5846,59.5536,59.5846,37400.0
2013-10-04 13:10:00,77.02,77.04,77.01,77.02,39200.0,59.5768,59.5923,59.5691,59.5768,39200.0
2013-10-04 13:15:00,77.03,77.04,76.99,77.02,51000.0,59.5846,59.5923,59.5536,59.5768,51000.0
2013-10-04 13:20:00,77.02,77.03,76.97,76.99,39200.0,59.5768,59.5846,59.5381,59.5536,39200.0
2013-10-04 13:25:00,77.0,77.02,77.0,77.01,48600.0,59.5613,59.5768,59.5613,59.5691,48600.0
2013-10-04 13:30:00,77.02,77.04,77.01,77.03,41800.0,59.5768,59.5923,59.5691,59.5846,41800.0
2013-10-04 13:35:00,77.04,77.04,77.0,77.0,45600.0,59.5923,59.5923,59.5613,59.5613,45600.0
2013-10-04 13:40:00,77.0,77.05,76.99,77.02,88800.0,59.5613,59.6,59.5536,59.5768,88800.0
2013-10-04 13:45:00,77.02,77.02,76.94,76.99,61400.0,59.5768,59.5768,59.5149,59.5536,61400.0
2013-10-04 13:50:00,76.99,77.01,76.98,77.0,52600.0,59.5536,59.5691,59.5459,59.5613,52600.0
2013-10-04 13:55:00,77.01,77.03,76.99,77.0,31200.0,59.5691,59.5846,59.5536,59.5613,31200.0
2013-10-04 14:00:00,77.0,77.02,76.98,76.99,81800.0,59.5613,59.5768,59.5459,59.5536,81800.0
2013-10-04 14:05:00,76.99,77.01,76.98,77.0,59800.0,59.5536,59.5691,59.5459,59.5613,59800.0
2013-10-04 14:10:00,77.0,77.02,76.99,77.0,87800.0,59.5613,59.5768,59.5536,59.5613,87800.0
2013-10-04 14:15:00,77.0,77.01,76.98,77.01,50400.0,59.5613,59.5691,59.5459,59.5691,50400.0
2013-10-04 14:20:00,77.0,77.02,76.98,77.0,50000.0,59.5613,59.5768,59.5459,59.5613,50000.0
2013-10-04 14:25:00,77.01,77.01,76.97,77.0,40800.0,59.5691,59.5691,59.5381,59.5613,40800.0
2013-10-04 14:30:00,77.01,77.01,76.94,76.95,46800.0,59.5691,59.5691,59.5149,59.5227,46800.0
2013-10-04 14:35:00,76.96,77.01,76.96,76.99,161000.0,59.5304,59.5691,59.5304,59.5536,161000.0
2013-10-04 14:40:00,76.99,77.01,76.93,76.97,41200.0,59.5536,59.5691,59.5072,59.5381,41200.0
2013-10-04 14:45:00,76.97,77.01,76.96,76.99,47200.0,59.5381,59.5691,59.5304,59.5536,47200.0
2013-10-04 14:50:00,77.0,77.02,76.98,76.98,97600.0,59.5613,59.5768,59.5459,59.5459,97600.0
2013-10-04 14:55:00,76.97,77.01,76.97,77.0,56600.0,59.5381,59.5691,59.5381,59.5613,56600.0
2013-10-04 15:00:00,76.99,77.05,76.98,77.03,96800.0,59.5536,59.6,59.5459,59.5846,96800.0
2013-10-04 15:05:00,77.03,77.07,77.02,77.05,96600.0,59.5846,59.6155,59.5768,59.6,96600.0
2013-10-04 15:10:00,77.03,77.04,77.0,77.0,65400.0,59.5846,59.5923,59.5613,59.5613,65400.0
2013-10-04 15:15:00,77.0,77.06,76.99,77.05,65400.0,59.5613,59.6078,59.5536,59.6,65400.0
2013-10-04 15:20:00,77.05,77.06,76.98,77.0,115600.0,59.6,59.6078,59.5459,59.5613,115600.0
2013-10-04 15:25:00,77.0,77.0,76.98,77.0,71000.0,59.5613,59.5613,59.5459,59.5613,71000.0
2013-10-04 15:30:00,77.0,77.01,76.98,77.0,165800.0,59.5613,59.5691,59.5459,59.5613,165800.0
2013-10-04 15:35:00,77.0,77.01,76.95,76.98,204200.0,59.5613,59.5691,59.5227,59.5459,204200.0
2013-10-04 15:40:00,76.98,76.98,76.94,76.95,72800.0,59.5459,59.5459,59.5149,59.5227,72800.0
2013-10-04 15:45:00,76.97,77.01,76.95,76.99,162200.0,59.5381,59.5691,59.5227,59.5536,162200.0
2013-10-04 15:50:00,76.99,77.01,76.97,76.99,362800.0,59.5536,59.5691,59.5381,59.5536,362800.0
2013-10-04 15:55:00,76.99,77.0,76.93,76.95,347000.0,59.5536,59.5613,59.5072,59.5227,347000.0
2013-10-07 09:30:00,76.46,76.56,76.26,76.47,107600.0,59.1436,59.221,58.9889,59.1514,107600.0
2013-10-07 09:35:00,76.44,76.48,76.32,76.36,42800.0,59.1282,59.1591,59.0353,59.0663,42800.0
2013-10-07 09:40:00,76.4,76.42,76.3,76.42,58600.0,59.0972,59.1127,59.0199,59.1127,58600.0
2013-10-07 09:45:00,76.42,76.42,76.33,76.42,33000.0,59.1127,59.1127,59.0431,59.1127,33000.0
2013-10-07 09:50:00,76.39,76.41,76.3,76.32,28400.0,59.0895,59.105,59.0199,59.0353,28400.0
2013-10-07 09:55:00,76.31,76.32,76.24,76.3,33200.0,59.0276,59.0353,58.9735,59.0199,33200.0
2013-10-07 10:00:00,76.3,76.36,76.26,76.28,26000.0,59.0199,59.0663,58.9889,59.0044,26000.0
2013-10-07 10:05:00,76.27,76.51,76.26,76.51,48600.0,58.9967,59.1823,58.9889,59.1823,48600.0
2013-10-07 10:10:00,76.49,76.59,76.39,76.53,56200.0,59.1668,59.2442,59.0895,59.1978,56200.0
2013-10-07 10:15:00,76.55,76.6,76.5,76.55,34800.0,59.2133,59.2519,59.1746,59.2133,34800.0
2013-10-07 10:20:00,76.57,76.62,76.5,76.56,73200.0,59.2287,59.2674,59.1746,59.221,73200.0
2013-10-07 10:25:00,76.57,76.6,76.53,76.55,36200.0,59.2287,59.2519,59.1978,59.2133,36200.0
2013-10-07 10:30:00,76.55,76.63,76.5,76.5,65600.0,59.2133,59.2751,59.1746,59.1746,65600.0
2013-10-07 10:35:00,76.53,76.55,76.49,76.5,34000.0,59.1978,59.2133,59.1668,59.1746,34000.0
2013-10-07 10:40:00,76.51,76.58,76.48,76.55,34000.0,59.1823,59.2365,59.1591,59.2133,34000.0
2013-10-07 10:45:00,76.58,76.68,76.57,76.61,33200.0,59.2365,59.3138,59.2287,59.2597,33200.0
2013-10-07 10:50:00,76.61,76.64,76.59,76.62,24200.0,59.2597,59.2829,59.2442,59.2674,24200.0
2013-10-07 10:55:00,76.63,76.67,76.57,76.59,39200.0,59.2751,59.3061,59.2287,59.2442,39200.0
2013-10-07 11:00:00,76.59,76.61,76.55,76.6,130400.0,59.2442,59.2597,59.2133,59.2519,130400.0
2013-10-07 11:05:00,76.6,76.63,76.56,76.61,45800.0,59.2519,59.2751,59.221,59.2597,45800.0
2013-10-07 11:10:00,76.64,76.7,76.64,76.65,27400.0,59.2829,59.3293,59.2829,59.2906,27400.0
2013-10-07 11:15:00,76.63,76.64,76.58,76.6,27800.0,59.2751,59.2829,59.2365,59.2519,27800.0
2013-10-07 11:20:00,76.58,76.66,76.58,76.61,35200.0,59.2365,59.2983,59.2365,59.2597,35200.0
2013-10-07 11:25:00,76.63,76.66,76.58,76.6,27800.0,59.2751,59.2983,59.2365,59.2519,27800.0
2013-10-07 11:30:00,76.6,76.75,76.58,76.73,40800.0,59.2519,59.368,59.2365,59.3525,40800.0
2013-10-07 11:35:00,76.75,76.81,76.74,76.77,37000.0,59.368,59.4144,59.3602,59.3834,37000.0
2013-10-07 11:40:00,76.76,76.8,76.74,76.79,25600.0,59.3757,59.4066,59.3602,59.3989,25600.0
2013-10-07 11:45:00,76.78,76.87,76.78,76.87,18600.0,59.3912,59.4608,59.3912,59.4608,18600.0
2013-10-07 11:50:00,76.88,76.92,76.79,76.79,36000.0,59.4685,59.4995,59.3989,59.3989,36000.0
2013-10-07 11:55:00,76.79,76.86,76.78,76.85,63800.0,59.3989,59.4531,59.3912,59.4453,63800.0
2013-10-07 12:00:00,76.86,76.88,76.71,76.75,122800.0,59.4531,59.4685,59.337,59.368,122800.0
2013-10-07 12:05:00,76.75,76.76,76.69,76.7,43800.0,59.368,59.3757,59.3216,59.3293,43800.0
2013-10-07 12:10:00,76.7,76.73,76.67,76.69,20200.0,59.3293,59.3525,59.3061,59.3216,20200.0
2013-10-07 12:15:00,76.69,76.71,76.67,76.7,28200.0,59.3216,59.337,59.3061,59.3293,28200.0
2013-10-07 12:20:00,76.69,76.7,76.63,76.67,20800.0,59.3216,59.3293,59.2751,59.3061,20800.0
2013-10-07 12:25:00,76.67,76.71,76.64,76.69,36000.0,59.3061,59.337,59.2829,59.3216,36000.0
2013-10-07 12:30:00,76.69,76.73,76.64,76.7,32200.0,59.3216,59.3525,59.2829,59.3293,32200.0
2013-10-07 12:35:00,76.69,76.69,76.63,76.63,27400.0,59.3216,59.3216,59.2751,59.2751,27400.0
2013-10-07 12:40:00,76.63,76.67,76.59,76.64,40800.0,59.2751,59.3061,59.2442,59.2829,40800.0
2013-10-07 12:45:00,76.64,76.67,76.61,76.64,22400.0,59.2829,59.3061,59.2597,59.2829,22400.0
2013-10-07 12:50:00,76.63,76.69,76.61,76.66,25400.0,59.2751,59.3216,59.2597,59.2983,25400.0
2013-10-07 12:55:00,76.67,76.67,76.58,76.62,35400.0,59.3061,59.3061,59.2365,59.2674,35400.0
2013-10-07 13:00:00,76.64,76.66,76.6,76.61,43200.0,59.2829,59.2983,59.2519,59.2597,43200.0
2013-10-07 13:05:00,76.61,76.65,76.61,76.65,20200.0,59.2597,59.2906,59.2597,59.2906,20200.0
2013-10-07 13:10:00,76.65,76.68,76.59,76.63,35600.0,59.2906,59.3138,59.2442,59.2751,35600.0
2013-10-07 13:15:00,76.61,76.64,76.59,76.63,28200.0,59.2597,59.2829,59.2442,59.2751,28200.0
2013-10-07 13:20:00,76.64,76.66,76.61,76.63,23600.0,59.2829,59.2983,59.2597,59.2751,23600.0
2013-10-07 13:25:00,76.64,76.67,76.61,76.61,25200.0,59.2829,59.3061,59.2597,59.2597,25200.0
2013-10-07 13:30:00,76.63,76.67,76.62,76.66,32800.0,59.2751,59.3061,59.2674,59.2983,32800.0
2013-10-07 13:35:00,76.67,76.68,76.58,76.58,34200.0,59.3061,59.3138,59.2365,59.2365,34200.0
2013-10-07 13:40:00,76.58,76.63,76.55,76.58,65200.0,59.2365,59.2751,59.2133,59.2365,65200.0
2013-10-07 13:45:00,76.6,76.65,76.59,76.61,20000.0,59.2519,59.2906,59.2442,59.2597,20000.0
2013-10-07 13:50:00,76.63,76.7,76.61,76.64,37000.0,59.2751,59.3293,59.2597,59.2829,37000.0
2013-10-07 13:55:00,76.63,76.79,76.63,76.75,45200.0,59.2751,59.3989,59.2751,59.368,45200.0
2013-10-07 14:00:00,76.75,76.91,76.75,76.85,80200.0,59.368,59.4917,59.368,59.4453,80200.0
2013-10-07 14:05:00,76.83,76.88,76.8,76.81,93000.0,59.4298,59.4685,59.4066,59.4144,93000.0
2013-10-07 14:10:00,76.81,76.87,76.71,76.74,58400.0,59.4144,59.4608,59.337,59.3602,58400.0
2013-10-07 14:15:00,76.74,76.78,76.67,76.77,30400.0,59.3602,59.3912,59.3061,59.3834,30400.0
2013-10-07 14:20:00,76.75,76.79,76.7,76.73,50200.0,59.368,59.3989,59.3293,59.3525,50200.0
2013-10-07 14:25:00,76.74,76.78,76.7,76.76,42400.0,59.3602,59.3912,59.3293,59.3757,42400.0
2013-10-07 14:30:00,76.76,76.83,76.74,76.83,32000.0,59.3757,59.4298,59.3602,59.4298,32000.0
2013-10-07 14:35:00,76.84,76.87,76.79,76.79,36000.0,59.4376,59.4608,59.3989,59.3989,36000.0
2013-10-07 14:40:00,76.79,76.82,76.71,76.71,45600.0,59.3989,59.4221,59.337,59.337,45600.0
2013-10-07 14:45:00,76.72,76.79,76.72,76.78,45000.0,59.3448,59.3989,59.3448,59.3912,45000.0
2013-10-07 14:50:00,76.78,76.78,76.7,76.73,28000.0,59.3912,59.3912,59.3293,59.3525,28000.0
2013-10-07 14:55:00,76.74,76.79,76.73,76.74,36000.0,59.3602,59.3989,59.3525,59.3602,36000.0
2013-10-07 15:00:00,76.74,76.76,76.7,76.75,32600.0,59.3602,59.3757,59.3293,59.368,32600.0
2013-10-07 15:05:00,76.74,76.77,76.72,76.74,33600.0,59.3602,59.3834,59.3448,59.3602,33600.0
2013-10-07 15:10:00,76.75,76.78,76.73,76.77,47600.0,59.368,59.3912,59.3525,59.3834,47600.0
2013-10-07 15:15:00,76.76,76.77,76.73,76.74,40400.0,59.3757,59.3834,59.3525,59.3602,40400.0
2013-10-07 15:20:00,76.75,76.75,76.63,76.64,37400.0,59.368,59.368,59.2751,59.2829,37400.0
2013-10-07 15:25:00,76.64,76.66,76.57,76.61,43600.0,59.2829,59.2983,59.2287,59.2597,43600.0
2013-10-07 15:30:00,76.61,76.64,76.61,76.63,51800.0,59.2597,59.2829,59.2597,59.2751,51800.0
2013-10-07 15:35:00,76.63,76.63,76.55,76.6,58200.0,59.2751,59.2751,59.2133,59.2519,58200.0
2013-10-07 15:40:00,76.6,76.61,76.53,76.57,48600.0,59.2519,59.2597,59.1978,59.2287,48600.0
2013-10-07 15:45:00,76.57,76.6,76.5,76.52,105600.0,59.2287,59.2519,59.1746,59.1901,105600.0
2013-10-07 15:50:00,76.53,76.55,76.49,76.51,91400.0,59.1978,59.2133,59.1668,59.1823,91400.0
2013-10-07 15:55:00,76.51,76.51,76.33,76.35,160200.0,59.1823,59.1823,59.0431,59.0586,160200.0
2013-10-08 09:30:00,76.44,76.5,76.34,76.39,67200.0,59.1282,59.1746,59.0508,59.0895,67200.0
2013-10-08 09:35:00,76.39,76.5,76.35,76.45,138800.0,59.0895,59.1746,59.0586,59.1359,138800.0
2013-10-08 09:40:00,76.45,76.53,76.41,76.52,38000.0,59.1359,59.1978,59.105,59.1901,38000.0
2013-10-08 09:45:00,76.58,76.73,76.55,76.72,24200.0,59.2365,59.3525,59.2133,59.3448,24200.0
2013-10-08 09:50:00,76.67,76.85,76.66,76.8,32200.0,59.3061,59.4453,59.2983,59.4066,32200.0
2013-10-08 09:55:00,76.88,77.03,76.79,77.01,44000.0,59.4685,59.5846,59.3989,59.5691,44000.0
2013-10-08 10:00:00,76.99,77.06,76.79,76.86,39000.0,59.5536,59.6078,59.3989,59.4531,39000.0
2013-10-08 10:05:00,76.85,76.92,76.78,76.81,35600.0,59.4453,59.4995,59.3912,59.4144,35600.0
2013-10-08 10:10:00,76.77,76.9,76.73,76.88,32400.0,59.3834,59.484,59.3525,59.4685,32400.0
2013-10-08 10:15:00,76.86,76.95,76.83,76.87,18400.0,59.4531,59.5227,59.4298,59.4608,18400.0
2013-10-08 10:20:00,76.91,76.94,76.82,76.82,11800.0,59.4917,59.5149,59.4221,59.4221,11800.0
2013-10-08 10:25:00,76.86,76.95,76.85,76.86,17600.0,59.4531,59.5227,59.4453,59.4531,17600.0
2013-10-08 10:30:00,76.87,76.92,76.86,76.89,32400.0,59.4608,59.4995,59.4531,59.4763,32400.0
2013-10-08 10:35:00,76.86,76.93,76.8,76.83,23400.0,59.4531,59.5072,59.4066,59.4298,23400.0
2013-10-08 10:40:00,76.83,76.91,76.8,76.89,21800.0,59.4298,59.4917,59.4066,59.4763,21800.0
2013-10-08 10:45:00,76.9,76.95,76.78,76.85,52000.0,59.484,59.5227,59.3912,59.4453,52000.0
2013-10-08 10:50:00,76.83,76.88,76.73,76.73,48600.0,59.4298,59.4685,59.3525,59.3525,48600.0
2013-10-08 10:55:00,76.73,76.74,76.66,76.74,20600.0,59.3525,59.3602,59.2983,59.3602,20600.0
2013-10-08 11:00:00,76.71,76.71,76.61,76.63,59000.0,59.337,59.337,59.2597,59.2751,59000.0
2013-10-08 11:05:00,76.64,76.75,76.64,76.71,38600.0,59.2829,59.368,59.2829,59.337,38600.0
2013-10-08 11:10:00,76.73,76.74,76.69,76.69,27800.0,59.3525,59.3602,59.3216,59.3216,27800.0
2013-10-08 11:15:00,76.69,76.81,76.61,76.77,54800.0,59.3216,59.4144,59.2597,59.3834,54800.0
2013-10-08 11:20:00,76.76,76.89,76.75,76.89,40000.0,59.3757,59.4763,59.368,59.4763,40000.0
2013-10-08 11:25:00,76.86,76.92,76.85,76.89,30600.0,59.4531,59.4995,59.4453,59.4763,30600.0
2013-10-08 11:30:00,76.88,76.88,76.74,76.75,42000.0,59.4685,59.4685,59.3602,59.368,42000.0
2013-10-08 11:35:00,76.75,76.78,76.6,76.65,50200.0,59.368,59.3912,59.2519,59.2906,50200.0
2013-10-08 11:40:00,76.65,76.7,76.64,76.7,30600.0,59.2906,59.3293,59.2829,59.3293,30600.0
2013-10-08 11:45:00,76.67,76.69,76.52,76.53,37400.0,59.3061,59.3216,59.1901,59.1978,37400.0
2013-10-08 11:50:00,76.56,76.6,76.5,76.53,27800.0,59.221,59.2519,59.1746,59.1978,27800.0
2013-10-08 11:55:00,76.52,76.57,76.48,76.57,42000.0,59.1901,59.2287,59.1591,59.2287,42000.0
2013-10-08 12:00:00,76.57,76.58,76.53,76.57,38600.0,59.2287,59.2365,59.1978,59.2287,38600.0
2013-10-08 12:05:00,76.56,76.56,76.49,76.56,38200.0,59.221,59.221,59.1668,59.221,38200.0
2013-10-08 12:10:00,76.55,76.55,76.48,76.53,22600.0,59.2133,59.2133,59.1591,59.1978,22600.0
2013-10-08 12:15:00,76.56,76.56,76.49,76.51,19800.0,59.221,59.221,59.1668,59.1823,19800.0
2013-10-08 12:20:00,76.53,76.56,76.49,76.49,30200.0,59.1978,59.221,59.1668,59.1668,30200.0
2013-10-08 12:25:00,76.49,76.55,76.48,76.53,33000.0,59.1668,59.2133,59.1591,59.1978,33000.0
2013-10-08 12:30:00,76.52,76.54,76.47,76.51,53600.0,59.1901,59.2055,59.1514,59.1823,53600.0
2013-10-08 12:35:00,76.49,76.59,76.46,76.49,20600.0,59.1668,59.2442,59.1436,59.1668,20600.0
2013-10-08 12:40:00,76.49,76.56,76.48,76.55,14600.0,59.1668,59.221,59.1591,59.2133,14600.0
2013-10-08 12:45:00,76.57,76.65,76.57,76.63,51800.0,59.2287,59.2906,59.2287,59.2751,51800.0
2013-10-08 12:50:00,76.62,76.63,76.56,76.58,11800.0,59.2674,59.2751,59.221,59.2365,11800.0
2013-10-08 12:55:00,76.58,76.67,76.58,76.67,26800.0,59.2365,59.3061,59.2365,59.3061,26800.0
2013-10-08 13:00:00,76.67,76.68,76.59,76.59,24400.0,59.3061,59.3138,59.2442,59.2442,24400.0
2013-10-08 13:05:00,76.6,76.61,76.56,76.56,16000.0,59.2519,59.2597,59.221,59.221,16000.0
2013-10-08 13:10:00,76.55,76.6,76.53,76.58,20400.0,59.2133,59.2519,59.1978,59.2365,20400.0
2013-10-08 13:15:00,76.53,76.55,76.47,76.48,34000.0,59.1978,59.2133,59.1514,59.1591,34000.0
2013-10-08 13:20:00,76.47,76.51,76.45,76.48,26600.0,59.1514,59.1823,59.1359,59.1591,26600.0
2013-10-08 13:25:00,76.5,76.58,76.48,76.58,24800.0,59.1746,59.2365,59.1591,59.2365,24800.0
2013-10-08 13:30:00,76.59,76.63,76.54,76.55,24800.0,59.2442,59.2751,59.2055,59.2133,24800.0
2013-10-08 13:35:00,76.54,76.54,76.5,76.52,14000.0,59.2055,59.2055,59.1746,59.1901,14000.0
2013-10-08 13:40:00,76.51,76.59,76.51,76.57,23600.0,59.1823,59.2442,59.1823,59.2287,23600.0
2013-10-08 13:45:00,76.55,76.58,76.49,76.52,32000.0,59.2133,59.2365,59.1668,59.1901,32000.0
2013-10-08 13:50:00,76.53,76.55,76.49,76.5,23800.0,59.1978,59.2133,59.1668,59.1746,23800.0
2013-10-08 13:55:00,76.52,76.61,76.49,76.52,39800.0,59.1901,59.2597,59.1668,59.1901,39800.0
2013-10-08 14:00:00,76.52,76.53,76.43,76.48,28600.0,59.1901,59.1978,59.1204,59.1591,28600.0
2013-10-08 14:05:00,76.5,76.5,76.39,76.42,30000.0,59.1746,59.1746,59.0895,59.1127,30000.0
2013-10-08 14:10:00,76.41,76.51,76.41,76.46,24000.0,59.105,59.1823,59.105,59.1436,24000.0
2013-10-08 14:15:00,76.47,76.48,76.39,76.45,31000.0,59.1514,59.1591,59.0895,59.1359,31000.0
2013-10-08 14:20:00,76.45,76.58,76.42,76.52,42800.0,59.1359,59.2365,59.1127,59.1901,42800.0
2013-10-08 14:25:00,76.53,76.58,76.5,76.54,32000.0,59.1978,59.2365,59.1746,59.2055,32000.0
2013-10-08 14:30:00,76.53,76.57,76.4,76.42,40000.0,59.1978,59.2287,59.0972,59.1127,40000.0
2013-10-08 14:35:00,76.42,76.43,76.36,76.4,39800.0,59.1127,59.1204,59.0663,59.0972,39800.0
2013-10-08 14:40:00,76.4,76.42,76.36,76.4,45000.0,59.0972,59.1127,59.0663,59.0972,45000.0
2013-10-08 14:45:00,76.39,76.42,76.33,76.36,71200.0,59.0895,59.1127,59.0431,59.0663,71200.0
2013-10-08 14:50:00,76.33,76.38,76.31,76.36,32400.0,59.0431,59.0818,59.0276,59.0663,32400.0
2013-10-08 14:55:00,76.33,76.39,76.29,76.38,42800.0,59.0431,59.0895,59.0121,59.0818,42800.0
2013-10-08 15:00:00,76.36,76.41,76.33,76.37,36000.0,59.0663,59.105,59.0431,59.074,36000.0
2013-10-08 15:05:00,76.36,76.41,76.33,76.33,50800.0,59.0663,59.105,59.0431,59.0431,50800.0
2013-10-08 15:10:00,76.32,76.39,76.32,76.38,59000.0,59.0353,59.0895,59.0353,59.0818,59000.0
2013-10-08 15:15:00,76.36,76.39,76.33,76.36,44000.0,59.0663,59.0895,59.0431,59.0663,44000.0
2013-10-08 15:20:00,76.36,76.48,76.35,76.48,46400.0,59.0663,59.1591,59.0586,59.1591,46400.0
2013-10-08 15:25:00,76.48,76.55,76.46,76.55,53400.0,59.1591,59.2133,59.1436,59.2133,53400.0
2013-10-08 15:30:00,76.54,76.54,76.35,76.39,53600.0,59.2055,59.2055,59.0586,59.0895,53600.0
2013-10-08 15:35:00,76.38,76.42,76.33,76.39,71400.0,59.0818,59.1127,59.0431,59.0895,71400.0
2013-10-08 15:40:00,76.39,76.39,76.28,76.31,108000.0,59.0895,59.0895,59.0044,59.0276,108000.0
2013-10-08 15:45:00,76.3,76.3,76.2,76.21,111000.0,59.0199,59.0199,58.9425,58.9503,111000.0
2013-10-08 15:50:00,76.2,76.27,76.16,76.17,142000.0,58.9425,58.9967,58.9116,58.9193,142000.0
2013-10-08 15:55:00,76.17,76.18,76.0,76.09,327200.0,58.9193,58.9271,58.7878,58.8574,327200.0
2013-10-09 09:30:00,76.31,76.5,76.11,76.31,124800.0,59.0276,59.1746,58.8729,59.0276,124800.0
2013-10-09 09:35:00,76.27,76.32,76.2,76.28,70800.0,58.9967,59.0353,58.9425,59.0044,70800.0
2013-10-09 09:40:00,76.28,76.29,76.13,76.2,74200.0,59.0044,59.0121,58.8884,58.9425,74200.0
2013-10-09 09:45:00,76.14,76.31,76.13,76.27,25400.0,58.8961,59.0276,58.8884,58.9967,25400.0
2013-10-09 09:50:00,76.25,76.33,76.23,76.33,50600.0,58.9812,59.0431,58.9657,59.0431,50600.0
2013-10-09 09:55:00,76.33,76.49,76.3,76.47,91800.0,59.0431,59.1668,59.0199,59.1514,91800.0
2013-10-09 10:00:00,76.45,76.45,76.16,76.19,41200.0,59.1359,59.1359,58.9116,58.9348,41200.0
2013-10-09 10:05:00,76.18,76.44,76.18,76.35,46200.0,58.9271,59.1282,58.9271,59.0586,46200.0
2013-10-09 10:10:00,76.3,76.39,76.26,76.39,35800.0,59.0199,59.0895,58.9889,59.0895,35800.0
2013-10-09 10:15:00,76.39,76.44,76.26,76.28,45200.0,59.0895,59.1282,58.9889,59.0044,45200.0
2013-10-09 10:20:00,76.26,76.35,76.19,76.32,57800.0,58.9889,59.0586,58.9348,59.0353,57800.0
2013-10-09 10:25:00,76.32,76.36,76.24,76.24,37200.0,59.0353,59.0663,58.9735,58.9735,37200.0
2013-10-09 10:30:00,76.25,76.27,76.07,76.07,26400.0,58.9812,58.9967,58.842,58.842,26400.0
2013-10-09 10:35:00,76.07,76.2,76.05,76.14,32200.0,58.842,58.9425,58.8265,58.8961,32200.0
2013-10-09 10:40:00,76.14,76.21,76.07,76.19,40600.0,58.8961,58.9503,58.842,58.9348,40600.0
2013-10-09 10:45:00,76.16,76.18,76.02,76.1,32200.0,58.9116,58.9271,58.8033,58.8652,32200.0
2013-10-09 10:50:00,76.08,76.14,76.0,76.06,46600.0,58.8497,58.8961,58.7878,58.8342,46600.0
2013-10-09 10:55:00,76.04,76.04,75.95,75.95,23000.0,58.8188,58.8188,58.7491,58.7491,23000.0
2013-10-09 11:00:00,75.96,76.11,75.96,76.03,32600.0,58.7569,58.8729,58.7569,58.811,32600.0
2013-10-09 11:05:00,76.05,76.09,75.94,75.95,31800.0,58.8265,58.8574,58.7414,58.7491,31800.0
2013-10-09 11:10:00,75.93,76.01,75.92,75.93,27400.0,58.7337,58.7956,58.7259,58.7337,27400.0
2013-10-09 11:15:00,75.92,75.94,75.86,75.91,22800.0,58.7259,58.7414,58.6795,58.7182,22800.0
2013-10-09 11:20:00,75.91,75.92,75.83,75.86,32000.0,58.7182,58.7259,58.6563,58.6795,32000.0
2013-10-09 11:25:00,75.84,75.98,75.84,75.97,19600.0,58.6641,58.7724,58.6641,58.7646,19600.0
2013-10-09 11:30:00,75.97,76.04,75.97,76.01,29800.0,58.7646,58.8188,58.7646,58.7956,29800.0
2013-10-09 11:35:00,76.01,76.05,75.99,76.01,27800.0,58.7956,58.8265,58.7801,58.7956,27800.0
2013-10-09 11:40:00,75.99,76.03,75.97,76.0,30800.0,58.7801,58.811,58.7646,58.7878,30800.0
2013-10-09 11:45:00,76.01,76.03,75.92,75.93,47400.0,58.7956,58.811,58.7259,58.7337,47400.0
2013-10-09 11:50:00,75.97,75.97,75.88,75.92,19400.0,58.7646,58.7646,58.695,58.7259,19400.0
2013-10-09 11:55:00,75.92,76.0,75.9,75.92,46000.0,58.7259,58.7878,58.7105,58.7259,46000.0
2013-10-09 12:00:00,75.93,75.99,75.92,75.96,38200.0,58.7337,58.7801,58.7259,58.7569,38200.0
2013-10-09 12:05:00,75.93,76.01,75.91,76.0,22200.0,58.7337,58.7956,58.7182,58.7878,22200.0
2013-10-09 12:10:00,75.98,76.01,75.95,76.0,8800.0,58.7724,58.7956,58.7491,58.7878,8800.0
2013-10-09 12:15:00,76.01,76.11,75.96,76.07,55000.0,58.7956,58.8729,58.7569,58.842,55000.0
2013-10-09 12:20:00,76.06,76.11,76.01,76.08,23400.0,58.8342,58.8729,58.7956,58.8497,23400.0
2013-10-09 12:25:00,76.08,76.13,76.06,76.11,33400.0,58.8497,58.8884,58.8342,58.8729,33400.0
2013-10-09 12:30:00,76.1,76.21,76.09,76.19,50800.0,58.8652,58.9503,58.8574,58.9348,50800.0
2013-10-09 12:35:00,76.21,76.27,76.19,76.21,28200.0,58.9503,58.9967,58.9348,58.9503,28200.0
2013-10-09 12:40:00,76.2,76.25,76.18,76.22,25800.0,58.9425,58.9812,58.9271,58.958,25800.0
2013-10-09 12:45:00,76.22,76.24,76.14,76.17,40000.0,58.958,58.9735,58.8961,58.9193,40000.0
2013-10-09 12:50:00,76.17,76.21,76.16,76.19,19200.0,58.9193,58.9503,58.9116,58.9348,19200.0
2013-10-09 12:55:00,76.18,76.21,76.15,76.17,26200.0,58.9271,58.9503,58.9039,58.9193,26200.0
2013-10-09 13:00:00,76.18,76.26,76.17,76.2,24400.0,58.9271,58.9889,58.9193,58.9425,24400.0
2013-10-09 13:05:00,76.2,76.29,76.19,76.28,33800.0,58.9425,59.0121,58.9348,59.0044,33800.0
2013-10-09 13:10:00,76.27,76.35,76.23,76.34,50600.0,58.9967,59.0586,58.9657,59.0508,50600.0
2013-10-09 13:15:00,76.34,76.42,76.32,76.37,52200.0,59.0508,59.1127,59.0353,59.074,52200.0
2013-10-09 13:20:00,76.39,76.41,76.36,76.38,50600.0,59.0895,59.105,59.0663,59.0818,50600.0
2013-10-09 13:25:00,76.38,76.42,76.34,76.35,60400.0,59.0818,59.1127,59.0508,59.0586,60400.0
2013-10-09 13:30:00,76.36,76.43,76.33,76.35,31600.0,59.0663,59.1204,59.0431,59.0586,31600.0
2013-10-09 13:35:00,76.34,76.36,76.29,76.29,41600.0,59.0508,59.0663,59.0121,59.0121,41600.0
2013-10-09 13:40:00,76.29,76.36,76.29,76.31,45000.0,59.0121,59.0663,59.0121,59.0276,45000.0
2013-10-09 13:45:00,76.3,76.35,76.27,76.27,18400.0,59.0199,59.0586,58.9967,58.9967,18400.0
2013-10-09 13:50:00,76.26,76.42,76.25,76.39,39600.0,58.9889,59.1127,58.9812,59.0895,39600.0
2013-10-09 13:55:00,76.39,76.44,76.32,76.42,19200.0,59.0895,59.1282,59.0353,59.1127,19200.0
2013-10-09 14:00:00,76.37,76.39,76.13,76.34,50400.0,59.074,59.0895,58.8884,59.0508,50400.0
2013-10-09 14:05:00,76.32,76.42,76.29,76.38,35200.0,59.0353,59.1127,59.0121,59.0818,35200.0
2013-10-09 14:10:00,76.39,76.39,76.25,76.3,47200.0,59.0895,59.0895,58.9812,59.0199,47200.0
2013-10-09 14:15:00,76.31,76.35,76.21,76.23,27200.0,59.0276,59.0586,58.9503,58.9657,27200.0
2013-10-09 14:20:00,76.23,76.36,76.22,76.24,29800.0,58.9657,59.0663,58.958,58.9735,29800.0
2013-10-09 14:25:00,76.26,76.36,76.23,76.34,20400.0,58.9889,59.0663,58.9657,59.0508,20400.0
2013-10-09 14:30:00,76.33,76.45,76.33,76.39,43400.0,59.0431,59.1359,59.0431,59.0895,43400.0
2013-10-09 14:35:00,76.4,76.47,76.35,76.46,60600.0,59.0972,59.1514,59.0586,59.1436,60600.0
2013-10-09 14:40:00,76.45,76.53,76.45,76.5,34800.0,59.1359,59.1978,59.1359,59.1746,34800.0
2013-10-09 14:45:00,76.5,76.52,76.39,76.44,23400.0,59.1746,59.1901,59.0895,59.1282,23400.0
2013-10-09 14:50:00,76.44,76.49,76.39,76.4,28800.0,59.1282,59.1668,59.0895,59.0972,28800.0
2013-10-09 14:55:00,76.4,76.53,76.38,76.5,85200.0,59.0972,59.1978,59.0818,59.1746,85200.0
2013-10-09 15:00:00,76.49,76.51,76.39,76.47,40600.0,59.1668,59.1823,59.0895,59.1514,40600.0
2013-10-09 15:05:00,76.48,76.51,76.45,76.48,37400.0,59.1591,59.1823,59.1359,59.1591,37400.0
2013-10-09 15:10:00,76.48,76.5,76.35,76.35,32800.0,59.1591,59.1746,59.0586,59.0586,32800.0
2013-10-09 15:15:00,76.35,76.42,76.35,76.4,33400.0,59.0586,59.1127,59.0586,59.0972,33400.0
2013-10-09 15:20:00,76.39,76.42,76.31,76.35,43400.0,59.0895,59.1127,59.0276,59.0586,43400.0
2013-10-09 15:25:00,76.34,76.41,76.28,76.33,38000.0,59.0508,59.105,59.0044,59.0431,38000.0
2013-10-09 15:30:00,76.33,76.38,76.29,76.34,69800.0,59.0431,59.0818,59.0121,59.0508,69800.0
2013-10-09 15:35:00,76.37,76.39,76.28,76.32,50200.0,59.074,59.0895,59.0044,59.0353,50200.0
2013-10-09 15:40:00,76.32,76.35,76.27,76.32,62400.0,59.0353,59.0586,58.9967,59.0353,62400.0
2013-10-09 15:45:00,76.31,76.32,76.14,76.17,77600.0,59.0276,59.0353,58.8961,58.9193,77600.0
2013-10-09 15:50:00,76.17,76.28,76.11,76.28,114600.0,58.9193,59.0044,58.8729,59.0044,114600.0
2013-10-09 15:55:00,76.27,76.31,76.21,76.23,154000.0,58.9967,59.0276,58.9503,58.9657,154000.0
2013-10-10 09:30:00,76.98,77.13,76.77,77.13,86800.0,59.5459,59.6619,59.3834,59.6619,86800.0
2013-10-10 09:35:00,77.13,77.31,77.0,77.16,59000.0,59.6619,59.8011,59.5613,59.6851,59000.0
2013-10-10 09:40:00,77.21,77.37,77.19,77.22,28600.0,59.7238,59.8475,59.7083,59.7315,28600.0
2013-10-10 09:45:00,77.23,77.4,77.2,77.25,30000.0,59.7393,59.8708,59.7161,59.7547,30000.0
2013-10-10 09:50:00,77.26,77.39,77.21,77.39,29600.0,59.7625,59.863,59.7238,59.863,29600.0
2013-10-10 09:55:00,77.42,77.72,77.42,77.63,74000.0,59.8862,60.1183,59.8862,60.0487,74000.0
2013-10-10 10:00:00,77.58,77.61,77.52,77.6,35000.0,60.01,60.0332,59.9636,60.0255,35000.0
2013-10-10 10:05:00,77.61,77.61,77.47,77.48,19800.0,60.0332,60.0332,59.9249,59.9326,19800.0
2013-10-10 10:10:00,77.48,77.57,77.46,77.56,55000.0,59.9326,60.0023,59.9172,59.9945,55000.0
2013-10-10 10:15:00,77.54,77.57,77.51,77.51,37800.0,59.979,60.0023,59.9558,59.9558,37800.0
2013-10-10 10:20:00,77.53,77.65,77.52,77.64,33800.0,59.9713,60.0641,59.9636,60.0564,33800.0
2013-10-10 10:25:00,77.61,77.66,77.58,77.66,22200.0,60.0332,60.0719,60.01,60.0719,22200.0
2013-10-10 10:30:00,77.66,77.72,77.61,77.69,34200.0,60.0719,60.1183,60.0332,60.0951,34200.0
2013-10-10 10:35:00,77.69,77.77,77.68,77.73,28200.0,60.0951,60.157,60.0873,60.126,28200.0
2013-10-10 10:40:00,77.73,77.83,77.72,77.78,40200.0,60.126,60.2034,60.1183,60.1647,40200.0
2013-10-10 10:45:00,77.77,77.88,77.75,77.77,67400.0,60.157,60.242,60.1415,60.157,67400.0
2013-10-10 10:50:00,77.77,77.84,77.75,77.78,28400.0,60.157,60.2111,60.1415,60.1647,28400.0
2013-10-10 10:55:00,77.81,77.81,77.64,77.64,27200.0,60.1879,60.1879,60.0564,60.0564,27200.0
2013-10-10 11:00:00,77.66,77.72,77.61,77.67,63800.0,60.0719,60.1183,60.0332,60.0796,63800.0
2013-10-10 11:05:00,77.66,77.73,77.6,77.71,55800.0,60.0719,60.126,60.0255,60.1105,55800.0
2013-10-10 11:10:00,77.68,77.79,77.67,77.75,29600.0,60.0873,60.1724,60.0796,60.1415,29600.0
2013-10-10 11:15:00,77.77,77.82,77.72,77.77,47400.0,60.157,60.1956,60.1183,60.157,47400.0
2013-10-10 11:20:00,77.79,77.89,77.77,77.82,33200.0,60.1724,60.2498,60.157,60.1956,33200.0
2013-10-10 11:25:00,77.8,77.93,77.78,77.89,41400.0,60.1802,60.2807,60.1647,60.2498,41400.0
2013-10-10 11:30:00,77.89,77.99,77.81,77.97,37000.0,60.2498,60.3271,60.1879,60.3117,37000.0
2013-10-10 11:35:00,77.99,78.11,77.99,78.08,37000.0,60.3271,60.42,60.3271,60.3968,37000.0
2013-10-10 11:40:00,78.1,78.18,78.05,78.18,30200.0,60.4122,60.4741,60.3735,60.4741,30200.0
2013-10-10 11:45:00,78.2,78.25,78.16,78.24,56800.0,60.4896,60.5283,60.4586,60.5205,56800.0
2013-10-10 11:50:00,78.24,78.29,78.19,78.29,73000.0,60.5205,60.5592,60.4818,60.5592,73000.0
2013-10-10 11:55:00,78.28,78.37,78.2,78.22,60600.0,60.5515,60.6211,60.4896,60.505,60600.0
2013-10-10 12:00:00,78.23,78.24,78.13,78.13,40400.0,60.5128,60.5205,60.4354,60.4354,40400.0
2013-10-10 12:05:00,78.14,78.15,78.11,78.14,37600.0,60.4432,60.4509,60.42,60.4432,37600.0
2013-10-10 12:10:00,78.14,78.24,78.11,78.23,51000.0,60.4432,60.5205,60.42,60.5128,51000.0
2013-10-10 12:15:00,78.24,78.26,78.19,78.21,48800.0,60.5205,60.536,60.4818,60.4973,48800.0
2013-10-10 12:20:00,78.21,78.21,78.12,78.14,47800.0,60.4973,60.4973,60.4277,60.4432,47800.0
2013-10-10 12:25:00,78.12,78.13,78.01,78.01,22400.0,60.4277,60.4354,60.3426,60.3426,22400.0
2013-10-10 12:30:00,78.02,78.11,78.01,78.04,38200.0,60.3503,60.42,60.3426,60.3658,38200.0
2013-10-10 12:35:00,78.04,78.09,78.03,78.03,22800.0,60.3658,60.4045,60.3581,60.3581,22800.0
2013-10-10 12:40:00,78.04,78.1,78.03,78.1,25200.0,60.3658,60.4122,60.3581,60.4122,25200.0
2013-10-10 12:45:00,78.11,78.16,78.08,78.15,28000.0,60.42,60.4586,60.3968,60.4509,28000.0
2013-10-10 12:50:00,78.16,78.19,78.11,78.12,74400.0,60.4586,60.4818,60.42,60.4277,74400.0
2013-10-10 12:55:00,78.13,78.19,78.11,78.17,54800.0,60.4354,60.4818,60.42,60.4664,54800.0
2013-10-10 13:00:00,78.19,78.21,78.07,78.08,65000.0,60.4818,60.4973,60.389,60.3968,65000.0
2013-10-10 13:05:00,78.08,78.1,78.04,78.08,28600.0,60.3968,60.4122,60.3658,60.3968,28600.0
2013-10-10 13:10:00,78.1,78.17,78.09,78.17,29400.0,60.4122,60.4664,60.4045,60.4664,29400.0
2013-10-10 13:15:00,78.17,78.17,78.08,78.08,22400.0,60.4664,60.4664,60.3968,60.3968,22400.0
2013-10-10 13:20:00,78.05,78.14,78.05,78.12,41600.0,60.3735,60.4432,60.3735,60.4277,41600.0
2013-10-10 13:25:00,78.13,78.17,78.12,78.13,46200.0,60.4354,60.4664,60.4277,60.4354,46200.0
2013-10-10 13:30:00,78.13,78.16,78.08,78.1,34600.0,60.4354,60.4586,60.3968,60.4122,34600.0
2013-10-10 13:35:00,78.1,78.11,78.05,78.1,21400.0,60.4122,60.42,60.3735,60.4122,21400.0
2013-10-10 13:40:00,78.08,78.11,78.02,78.03,23400.0,60.3968,60.42,60.3503,60.3581,23400.0
2013-10-10 13:45:00,78.06,78.08,78.02,78.06,14800.0,60.3813,60.3968,60.3503,60.3813,14800.0
2013-10-10 13:50:00,78.07,78.11,78.02,78.08,25600.0,60.389,60.42,60.3503,60.3968,25600.0
2013-10-10 13:55:00,78.08,78.14,78.06,78.07,33600.0,60.3968,60.4432,60.3813,60.389,33600.0
2013-10-10 14:00:00,78.08,78.1,78.05,78.09,29200.0,60.3968,60.4122,60.3735,60.4045,29200.0
2013-10-10 14:05:00,78.08,78.11,78.02,78.04,28400.0,60.3968,60.42,60.3503,60.3658,28400.0
2013-10-10 14:10:00,78.03,78.06,77.96,78.06,34600.0,60.3581,60.3813,60.3039,60.3813,34600.0
2013-10-10 14:15:00,78.07,78.08,77.98,77.99,52400.0,60.389,60.3968,60.3194,60.3271,52400.0
2013-10-10 14:20:00,77.99,78.06,77.99,78.04,28000.0,60.3271,60.3813,60.3271,60.3658,28000.0
2013-10-10 14:25:00,78.05,78.08,78.04,78.06,18800.0,60.3735,60.3968,60.3658,60.3813,18800.0
2013-10-10 14:30:00,78.06,78.07,78.03,78.07,29000.0,60.3813,60.389,60.3581,60.389,29000.0
2013-10-10 14:35:00,78.08,78.11,78.05,78.07,28600.0,60.3968,60.42,60.3735,60.389,28600.0
2013-10-10 14:40:00,78.07,78.12,78.04,78.07,45400.0,60.389,60.4277,60.3658,60.389,45400.0
2013-10-10 14:45:00,78.06,78.08,77.99,78.04,21400.0,60.3813,60.3968,60.3271,60.3658,21400.0
2013-10-10 14:50:00,78.03,78.07,78.0,78.05,21000.0,60.3581,60.389,60.3349,60.3735,21000.0
2013-10-10 14:55:00,78.04,78.09,78.02,78.09,33200.0,60.3658,60.4045,60.3503,60.4045,33200.0
2013-10-10 15:00:00,78.1,78.33,78.1,78.33,123600.0,60.4122,60.5901,60.4122,60.5901,123600.0
2013-10-10 15:05:00,78.31,78.48,78.3,78.44,76600.0,60.5747,60.7062,60.5669,60.6752,76600.0
2013-10-10 15:10:00,78.42,78.67,78.41,78.64,73200.0,60.6597,60.8531,60.652,60.8299,73200.0
2013-10-10 15:15:00,78.64,78.66,78.59,78.61,80800.0,60.8299,60.8454,60.7912,60.8067,80800.0
2013-10-10 15:20:00,78.62,78.67,78.57,78.66,79800.0,60.8145,60.8531,60.7758,60.8454,79800.0
2013-10-10 15:25:00,78.67,78.67,78.58,78.58,57000.0,60.8531,60.8531,60.7835,60.7835,57000.0
2013-10-10 15:30:00,78.6,78.61,78.55,78.58,85600.0,60.799,60.8067,60.7603,60.7835,85600.0
2013-10-10 15:35:00,78.56,78.59,78.48,78.49,89800.0,60.768,60.7912,60.7062,60.7139,89800.0
2013-10-10 15:40:00,78.49,78.53,78.45,78.46,75000.0,60.7139,60.7448,60.683,60.6907,75000.0
2013-10-10 15:45:00,78.46,78.51,78.29,78.38,171200.0,60.6907,60.7294,60.5592,60.6288,171200.0
2013-10-10 15:50:00,78.38,78.42,78.36,78.42,124000.0,60.6288,60.6597,60.6133,60.6597,124000.0
2013-10-10 15:55:00,78.42,78.61,78.37,78.58,222000.0,60.6597,60.8067,60.6211,60.7835,222000.0
2013-10-11 09:30:00,78.52,78.61,78.42,78.44,135400.0,60.7371,60.8067,60.6597,60.6752,135400.0
2013-10-11 09:35:00,78.39,78.74,78.38,78.7,34400.0,60.6365,60.9073,60.6288,60.8763,34400.0
2013-10-11 09:40:00,78.67,78.69,78.44,78.58,24200.0,60.8531,60.8686,60.6752,60.7835,24200.0
2013-10-11 09:45:00,78.56,78.56,78.27,78.41,24400.0,60.768,60.768,60.5437,60.652,24400.0
2013-10-11 09:50:00,78.42,78.52,78.29,78.5,24000.0,60.6597,60.7371,60.5592,60.7216,24000.0
2013-10-11 09:55:00,78.48,78.89,78.4,78.88,79200.0,60.7062,61.0233,60.6443,61.0156,79200.0
2013-10-11 10:00:00,78.89,79.04,78.64,78.71,58200.0,61.0233,61.1393,60.8299,60.8841,58200.0
2013-10-11 10:05:00,78.65,78.75,78.65,78.72,14000.0,60.8377,60.915,60.8377,60.8918,14000.0
2013-10-11 10:10:00,78.72,78.73,78.63,78.64,17600.0,60.8918,60.8995,60.8222,60.8299,17600.0
2013-10-11 10:15:00,78.64,78.7,78.55,78.58,32600.0,60.8299,60.8763,60.7603,60.7835,32600.0
2013-10-11 10:20:00,78.6,78.6,78.5,78.54,19200.0,60.799,60.799,60.7216,60.7526,19200.0
2013-10-11 10:25:00,78.55,78.61,78.48,78.48,30200.0,60.7603,60.8067,60.7062,60.7062,30200.0
2013-10-11 10:30:00,78.48,78.51,78.45,78.46,13400.0,60.7062,60.7294,60.683,60.6907,13400.0
2013-10-11 10:35:00,78.49,78.52,78.39,78.41,26000.0,60.7139,60.7371,60.6365,60.652,26000.0
2013-10-11 10:40:00,78.44,78.6,78.42,78.58,50200.0,60.6752,60.799,60.6597,60.7835,50200.0
2013-10-11 10:45:00,78.55,78.58,78.53,78.56,19200.0,60.7603,60.7835,60.7448,60.768,19200.0
2013-10-11 10:50:00,78.56,78.68,78.56,78.68,10800.0,60.768,60.8609,60.768,60.8609,10800.0
2013-10-11 10:55:00,78.67,78.75,78.62,78.7,26400.0,60.8531,60.915,60.8145,60.8763,26400.0
2013-10-11 11:00:00,78.76,78.78,78.67,78.71,18400.0,60.9227,60.9382,60.8531,60.8841,18400.0
2013-10-11 11:05:00,78.7,78.74,78.66,78.69,20200.0,60.8763,60.9073,60.8454,60.8686,20200.0
2013-10-11 11:10:00,78.7,78.77,78.67,78.67,12200.0,60.8763,60.9305,60.8531,60.8531,12200.0
2013-10-11 11:15:00,78.67,78.72,78.61,78.62,24200.0,60.8531,60.8918,60.8067,60.8145,24200.0
2013-10-11 11:20:00,78.64,78.68,78.64,78.67,10000.0,60.8299,60.8609,60.8299,60.8531,10000.0
2013-10-11 11:25:00,78.67,78.75,78.67,78.67,24600.0,60.8531,60.915,60.8531,60.8531,24600.0
2013-10-11 11:30:00,78.7,78.8,78.67,78.75,63600.0,60.8763,60.9537,60.8531,60.915,63600.0
2013-10-11 11:35:00,78.77,78.85,78.76,78.79,49800.0,60.9305,60.9924,60.9227,60.946,49800.0
2013-10-11 11:40:00,78.81,78.83,78.76,78.76,24800.0,60.9614,60.9769,60.9227,60.9227,24800.0
2013-10-11 11:45:00,78.74,78.76,78.7,78.72,123200.0,60.9073,60.9227,60.8763,60.8918,123200.0
2013-10-11 11:50:00,78.75,78.75,78.69,78.75,12000.0,60.915,60.915,60.8686,60.915,12000.0
2013-10-11 11:55:00,78.74,78.81,78.72,78.81,17400.0,60.9073,60.9614,60.8918,60.9614,17400.0
2013-10-11 12:00:00,78.81,78.94,78.78,78.92,34000.0,60.9614,61.062,60.9382,61.0465,34000.0
2013-10-11 12:05:00,78.92,78.94,78.88,78.9,39600.0,61.0465,61.062,61.0156,61.031,39600.0
2013-10-11 12:10:00,78.87,78.89,78.82,78.89,20800.0,61.0078,61.0233,60.9692,61.0233,20800.0
2013-10-11 12:15:00,78.89,78.89,78.81,78.89,14800.0,61.0233,61.0233,60.9614,61.0233,14800.0
2013-10-11 12:20:00,78.88,78.92,78.83,78.91,38600.0,61.0156,61.0465,60.9769,61.0388,38600.0
2013-10-11 12:25:00,78.91,78.92,78.86,78.91,31400.0,61.0388,61.0465,61.0001,61.0388,31400.0
2013-10-11 12:30:00,78.89,78.91,78.77,78.79,118800.0,61.0233,61.0388,60.9305,60.946,118800.0
2013-10-11 12:35:00,78.78,78.83,78.76,78.76,13600.0,60.9382,60.9769,60.9227,60.9227,13600.0
2013-10-11 12:40:00,78.78,78.8,78.76,78.76,12000.0,60.9382,60.9537,60.9227,60.9227,12000.0
2013-10-11 12:45:00,78.77,78.77,78.71,78.71,27600.0,60.9305,60.9305,60.8841,60.8841,27600.0
2013-10-11 12:50:00,78.72,78.74,78.69,78.74,14400.0,60.8918,60.9073,60.8686,60.9073,14400.0
2013-10-11 12:55:00,78.73,78.76,78.72,78.74,10800.0,60.8995,60.9227,60.8918,60.9073,10800.0
2013-10-11 13:00:00,78.72,78.72,78.64,78.67,15800.0,60.8918,60.8918,60.8299,60.8531,15800.0
2013-10-11 13:05:00,78.64,78.73,78.64,78.73,16200.0,60.8299,60.8995,60.8299,60.8995,16200.0
2013-10-11 13:10:00,78.74,78.77,78.69,78.74,19400.0,60.9073,60.9305,60.8686,60.9073,19400.0
2013-10-11 13:15:00,78.72,78.73,78.58,78.58,86400.0,60.8918,60.8995,60.7835,60.7835,86400.0
2013-10-11 13:20:00,78.58,78.61,78.55,78.57,17000.0,60.7835,60.8067,60.7603,60.7758,17000.0
2013-10-11 13:25:00,78.57,78.58,78.53,78.53,10000.0,60.7758,60.7835,60.7448,60.7448,10000.0
2013-10-11 13:30:00,78.54,78.57,78.5,78.57,22800.0,60.7526,60.7758,60.7216,60.7758,22800.0
2013-10-11 13:35:00,78.57,78.58,78.49,78.49,30200.0,60.7758,60.7835,60.7139,60.7139,30200.0
2013-10-11 13:40:00,78.5,78.54,78.47,78.54,32000.0,60.7216,60.7526,60.6984,60.7526,32000.0
2013-10-11 13:45:00,78.55,78.6,78.54,78.54,15400.0,60.7603,60.799,60.7526,60.7526,15400.0
2013-10-11 13:50:00,78.55,78.61,78.55,78.58,13800.0,60.7603,60.8067,60.7603,60.7835,13800.0
2013-10-11 13:55:00,78.58,78.58,78.53,78.58,23400.0,60.7835,60.7835,60.7448,60.7835,23400.0
2013-10-11 14:00:00,78.58,78.61,78.54,78.58,27000.0,60.7835,60.8067,60.7526,60.7835,27000.0
2013-10-11 14:05:00,78.58,78.59,78.56,78.59,20600.0,60.7835,60.7912,60.768,60.7912,20600.0
2013-10-11 14:10:00,78.58,78.59,78.54,78.57,20000.0,60.7835,60.7912,60.7526,60.7758,20000.0
2013-10-11 14:15:00,78.56,78.62,78.56,78.61,19800.0,60.768,60.8145,60.768,60.8067,19800.0
2013-10-11 14:20:00,78.6,78.67,78.58,78.66,14400.0,60.799,60.8531,60.7835,60.8454,14400.0
2013-10-11 14:25:00,78.67,78.7,78.63,78.67,69200.0,60.8531,60.8763,60.8222,60.8531,69200.0
2013-10-11 14:30:00,78.68,78.69,78.63,78.67,16600.0,60.8609,60.8686,60.8222,60.8531,16600.0
2013-10-11 14:35:00,78.67,78.7,78.58,78.6,44200.0,60.8531,60.8763,60.7835,60.799,44200.0
2013-10-11 14:40:00,78.61,78.64,78.6,78.6,23000.0,60.8067,60.8299,60.799,60.799,23000.0
2013-10-11 14:45:00,78.61,78.64,78.58,78.61,39600.0,60.8067,60.8299,60.7835,60.8067,39600.0
2013-10-11 14:50:00,78.58,78.61,78.58,78.6,22800.0,60.7835,60.8067,60.7835,60.799,22800.0
2013-10-11 14:55:00,78.58,78.63,78.56,78.61,40800.0,60.7835,60.8222,60.768,60.8067,40800.0
2013-10-11 15:00:00,78.61,78.61,78.49,78.49,45000.0,60.8067,60.8067,60.7139,60.7139,45000.0
2013-10-11 15:05:00,78.49,78.53,78.43,78.46,51000.0,60.7139,60.7448,60.6675,60.6907,51000.0
2013-10-11 15:10:00,78.46,78.48,78.34,78.36,96200.0,60.6907,60.7062,60.5979,60.6133,96200.0
2013-10-11 15:15:00,78.34,78.42,78.33,78.39,26200.0,60.5979,60.6597,60.5901,60.6365,26200.0
2013-10-11 15:20:00,78.39,78.45,78.35,78.45,25800.0,60.6365,60.683,60.6056,60.683,25800.0
2013-10-11 15:25:00,78.45,78.47,78.44,78.45,37800.0,60.683,60.6984,60.6752,60.683,37800.0
2013-10-11 15:30:00,78.45,78.54,78.44,78.51,79600.0,60.683,60.7526,60.6752,60.7294,79600.0
2013-10-11 15:35:00,78.52,78.54,78.5,78.5,48400.0,60.7371,60.7526,60.7216,60.7216,48400.0
2013-10-11 15:40:00,78.5,78.57,78.5,78.55,57000.0,60.7216,60.7758,60.7216,60.7603,57000.0
2013-10-11 15:45:00,78.56,78.56,78.45,78.49,92400.0,60.768,60.768,60.683,60.7139,92400.0
2013-10-11 15:50:00,78.48,78.55,78.45,78.54,89600.0,60.7062,60.7603,60.683,60.7526,89600.0
2013-10-11 15:55:00,78.54,78.7,78.54,78.69,167600.0,60.7526,60.8763,60.7526,60.8686,167600.0
2013-10-14 09:30:00,78.14,78.44,78.01,78.3,189000.0,60.4432,60.6752,60.3426,60.5669,189000.0
2013-10-14 09:35:00,78.29,78.49,78.23,78.39,25800.0,60.5592,60.7139,60.5128,60.6365,25800.0
2013-10-14 09:40:00,78.39,78.41,78.11,78.19,34400.0,60.6365,60.652,60.42,60.4818,34400.0
2013-10-14 09:45:00,78.31,78.45,78.31,78.35,18000.0,60.5747,60.683,60.5747,60.6056,18000.0
2013-10-14 09:50:00,78.35,78.52,78.33,78.33,23000.0,60.6056,60.7371,60.5901,60.5901,23000.0
2013-10-14 09:55:00,78.33,78.39,78.23,78.3,69400.0,60.5901,60.6365,60.5128,60.5669,69400.0
2013-10-14 10:00:00,78.23,78.39,78.23,78.3,15000.0,60.5128,60.6365,60.5128,60.5669,15000.0
2013-10-14 10:05:00,78.33,78.33,78.23,78.26,19600.0,60.5901,60.5901,60.5128,60.536,19600.0
2013-10-14 10:10:00,78.25,78.35,78.21,78.32,25600.0,60.5283,60.6056,60.4973,60.5824,25600.0
2013-10-14 10:15:00,78.31,78.33,78.23,78.23,15000.0,60.5747,60.5901,60.5128,60.5128,15000.0
2013-10-14 10:20:00,78.23,78.33,78.23,78.3,12200.0,60.5128,60.5901,60.5128,60.5669,12200.0
2013-10-14 10:25:00,78.31,78.39,78.27,78.39,17800.0,60.5747,60.6365,60.5437,60.6365,17800.0
2013-10-14 10:30:00,78.38,78.38,78.32,78.36,9000.0,60.6288,60.6288,60.5824,60.6133,9000.0
2013-10-14 10:35:00,78.34,78.42,78.33,78.39,46400.0,60.5979,60.6597,60.5901,60.6365,46400.0
2013-10-14 10:40:00,78.4,78.42,78.36,78.41,12600.0,60.6443,60.6597,60.6133,60.652,12600.0
2013-10-14 10:45:00,78.42,78.44,78.39,78.41,8200.0,60.6597,60.6752,60.6365,60.652,8200.0
2013-10-14 10:50:00,78.39,78.41,78.35,78.36,29800.0,60.6365,60.652,60.6056,60.6133,29800.0
2013-10-14 10:55:00,78.35,78.41,78.31,78.39,20000.0,60.6056,60.652,60.5747,60.6365,20000.0
2013-10-14 11:00:00,78.38,78.38,78.3,78.31,24800.0,60.6288,60.6288,60.5669,60.5747,24800.0
2013-10-14 11:05:00,78.31,78.33,78.24,78.27,5600.0,60.5747,60.5901,60.5205,60.5437,5600.0
2013-10-14 11:10:00,78.29,78.35,78.29,78.34,28400.0,60.5592,60.6056,60.5592,60.5979,28400.0
2013-10-14 11:15:00,78.34,78.38,78.3,78.37,25200.0,60.5979,60.6288,60.5669,60.6211,25200.0
2013-10-14 11:20:00,78.38,78.38,78.33,78.33,5000.0,60.6288,60.6288,60.5901,60.5901,5000.0
2013-10-14 11:25:00,78.33,78.39,78.32,78.36,22200.0,60.5901,60.6365,60.5824,60.6133,22200.0
2013-10-14 11:30:00,78.38,78.44,78.38,78.39,13400.0,60.6288,60.6752,60.6288,60.6365,13400.0
2013-10-14 11:35:00,78.42,78.52,78.42,78.49,10600.0,60.6597,60.7371,60.6597,60.7139,10600.0
2013-10-14 11:40:00,78.53,78.58,78.5,78.57,33400.0,60.7448,60.7835,60.7216,60.7758,33400.0
2013-10-14 11:45:00,78.58,78.61,78.57,78.57,11000.0,60.7835,60.8067,60.7758,60.7758,11000.0
2013-10-14 11:50:00,78.56,78.61,78.55,78.59,18200.0,60.768,60.8067,60.7603,60.7912,18200.0
2013-10-14 11:55:00,78.61,78.69,78.6,78.67,12000.0,60.8067,60.8686,60.799,60.8531,12000.0
2013-10-14 12:00:00,78.68,78.77,78.64,78.77,31800.0,60.8609,60.9305,60.8299,60.9305,31800.0
2013-10-14 12:05:00,78.75,78.75,78.64,78.67,12600.0,60.915,60.915,60.8299,60.8531,12600.0
2013-10-14 12:10:00,78.65,78.67,78.55,78.55,16800.0,60.8377,60.8531,60.7603,60.7603,16800.0
2013-10-14 12:15:00,78.55,78.55,78.48,78.5,21600.0,60.7603,60.7603,60.7062,60.7216,21600.0
2013-10-14 12:20:00,78.5,78.51,78.45,78.46,16000.0,60.7216,60.7294,60.683,60.6907,16000.0
2013-10-14 12:25:00,78.45,78.48,78.42,78.47,20600.0,60.683,60.7062,60.6597,60.6984,20600.0
2013-10-14 12:30:00,78.46,78.5,78.45,78.5,11800.0,60.6907,60.7216,60.683,60.7216,11800.0
2013-10-14 12:35:00,78.52,78.62,78.5,78.57,13000.0,60.7371,60.8145,60.7216,60.7758,13000.0
2013-10-14 12:40:00,78.56,78.61,78.51,78.54,15000.0,60.768,60.8067,60.7294,60.7526,15000.0
2013-10-14 12:45:00,78.55,78.56,78.52,78.55,12000.0,60.7603,60.768,60.7371,60.7603,12000.0
2013-10-14 12:50:00,78.55,78.56,78.53,78.53,16600.0,60.7603,60.768,60.7448,60.7448,16600.0
2013-10-14 12:55:00,78.52,78.55,78.5,78.53,19000.0,60.7371,60.7603,60.7216,60.7448,19000.0
2013-10-14 13:00:00,78.54,78.55,78.49,78.51,15200.0,60.7526,60.7603,60.7139,60.7294,15200.0
2013-10-14 13:05:00,78.49,78.53,78.49,78.5,19000.0,60.7139,60.7448,60.7139,60.7216,19000.0
2013-10-14 13:10:00,78.51,78.58,78.5,78.57,25400.0,60.7294,60.7835,60.7216,60.7758,25400.0
2013-10-14 13:15:00,78.55,78.57,78.51,78.52,24200.0,60.7603,60.7758,60.7294,60.7371,24200.0
2013-10-14 13:20:00,78.52,78.53,78.48,78.5,15600.0,60.7371,60.7448,60.7062,60.7216,15600.0
2013-10-14 13:25:00,78.49,78.53,78.49,78.53,24400.0,60.7139,60.7448,60.7139,60.7448,24400.0
2013-10-14 13:30:00,78.52,78.53,78.5,78.52,20000.0,60.7371,60.7448,60.7216,60.7371,20000.0
2013-10-14 13:35:00,78.52,78.52,78.47,78.5,18800.0,60.7371,60.7371,60.6984,60.7216,18800.0
2013-10-14 13:40:00,78.5,78.53,78.5,78.53,25400.0,60.7216,60.7448,60.7216,60.7448,25400.0
2013-10-14 13:45:00,78.54,78.55,78.47,78.5,26800.0,60.7526,60.7603,60.6984,60.7216,26800.0
2013-10-14 13:50:00,78.5,78.52,78.48,78.52,16400.0,60.7216,60.7371,60.7062,60.7371,16400.0
2013-10-14 13:55:00,78.5,78.54,78.48,78.53,13800.0,60.7216,60.7526,60.7062,60.7448,13800.0
2013-10-14 14:00:00,78.54,78.57,78.48,78.57,34600.0,60.7526,60.7758,60.7062,60.7758,34600.0
2013-10-14 14:05:00,78.58,78.66,78.58,78.58,29800.0,60.7835,60.8454,60.7835,60.7835,29800.0
2013-10-14 14:10:00,78.57,78.6,78.54,78.57,17000.0,60.7758,60.799,60.7526,60.7758,17000.0
2013-10-14 14:15:00,78.55,78.58,78.54,78.55,14800.0,60.7603,60.7835,60.7526,60.7603,14800.0
2013-10-14 14:20:00,78.56,78.58,78.53,78.55,17400.0,60.768,60.7835,60.7448,60.7603,17400.0
2013-10-14 14:25:00,78.55,78.55,78.53,78.53,12600.0,60.7603,60.7603,60.7448,60.7448,12600.0
2013-10-14 14:30:00,78.52,78.55,78.51,78.55,19800.0,60.7371,60.7603,60.7294,60.7603,19800.0
2013-10-14 14:35:00,78.55,78.58,78.52,78.56,27800.0,60.7603,60.7835,60.7371,60.768,27800.0
2013-10-14 14:40:00,78.57,78.58,78.43,78.45,31200.0,60.7758,60.7835,60.6675,60.683,31200.0
2013-10-14 14:45:00,78.45,78.54,78.45,78.51,29400.0,60.683,60.7526,60.683,60.7294,29400.0
2013-10-14 14:50:00,78.52,78.52,78.46,78.46,6000.0,60.7371,60.7371,60.6907,60.6907,6000.0
2013-10-14 14:55:00,78.46,78.52,78.44,78.52,25200.0,60.6907,60.7371,60.6752,60.7371,25200.0
2013-10-14 15:00:00,78.48,78.54,78.44,78.52,14400.0,60.7062,60.7526,60.6752,60.7371,14400.0
2013-10-14 15:05:00,78.54,78.6,78.54,78.6,60400.0,60.7526,60.799,60.7526,60.799,60400.0
2013-10-14 15:10:00,78.58,78.58,78.51,78.51,51200.0,60.7835,60.7835,60.7294,60.7294,51200.0
2013-10-14 15:15:00,78.53,78.6,78.5,78.57,77600.0,60.7448,60.799,60.7216,60.7758,77600.0
2013-10-14 15:20:00,78.58,78.63,78.58,78.61,36400.0,60.7835,60.8222,60.7835,60.8067,36400.0
2013-10-14 15:25:00,78.62,78.69,78.61,78.67,30800.0,60.8145,60.8686,60.8067,60.8531,30800.0
2013-10-14 15:30:00,78.67,78.73,78.61,78.65,44000.0,60.8531,60.8995,60.8067,60.8377,44000.0
2013-10-14 15:35:00,78.64,78.67,78.58,78.58,49000.0,60.8299,60.8531,60.7835,60.7835,49000.0
2013-10-14 15:40:00,78.58,78.61,78.52,78.56,51200.0,60.7835,60.8067,60.7371,60.768,51200.0
2013-10-14 15:45:00,78.56,78.58,78.44,78.47,70800.0,60.768,60.7835,60.6752,60.6984,70800.0
2013-10-14 15:50:00,78.47,78.54,78.45,78.54,75000.0,60.6984,60.7526,60.683,60.7526,75000.0
2013-10-14 15:55:00,78.53,78.68,78.49,78.64,125000.0,60.7448,60.8609,60.7139,60.8299,125000.0
2013-10-15 09:30:00,78.52,78.67,78.11,78.15,76400.0,60.7371,60.8531,60.42,60.4509,76400.0
2013-10-15 09:35:00,78.11,78.42,78.11,78.2,50400.0,60.42,60.6597,60.42,60.4896,50400.0
2013-10-15 09:40:00,78.2,78.33,78.13,78.19,39400.0,60.4896,60.5901,60.4354,60.4818,39400.0
2013-10-15 09:45:00,78.19,78.33,78.16,78.25,31000.0,60.4818,60.5901,60.4586,60.5283,31000.0
2013-10-15 09:50:00,78.2,78.31,78.15,78.15,33400.0,60.4896,60.5747,60.4509,60.4509,33400.0
2013-10-15 09:55:00,78.14,78.3,78.13,78.29,36400.0,60.4432,60.5669,60.4354,60.5592,36400.0
2013-10-15 10:00:00,78.29,78.45,78.2,78.38,54000.0,60.5592,60.683,60.4896,60.6288,54000.0
2013-10-15 10:05:00,78.42,78.47,78.37,78.47,10400.0,60.6597,60.6984,60.6211,60.6984,10400.0
2013-10-15 10:10:00,78.46,78.5,78.42,78.45,26600.0,60.6907,60.7216,60.6597,60.683,26600.0
2013-10-15 10:15:00,78.46,78.5,78.4,78.4,18000.0,60.6907,60.7216,60.6443,60.6443,18000.0
2013-10-15 10:20:00,78.41,78.49,78.41,78.45,14400.0,60.652,60.7139,60.652,60.683,14400.0
2013-10-15 10:25:00,78.49,78.54,78.44,78.51,23000.0,60.7139,60.7526,60.6752,60.7294,23000.0
2013-10-15 10:30:00,78.5,78.57,78.46,78.55,26000.0,60.7216,60.7758,60.6907,60.7603,26000.0
2013-10-15 10:35:00,78.52,78.61,78.52,78.6,18800.0,60.7371,60.8067,60.7371,60.799,18800.0
2013-10-15 10:40:00,78.6,78.65,78.47,78.54,32400.0,60.799,60.8377,60.6984,60.7526,32400.0
2013-10-15 10:45:00,78.54,78.54,78.42,78.48,33400.0,60.7526,60.7526,60.6597,60.7062,33400.0
2013-10-15 10:50:00,78.47,78.47,78.42,78.42,19000.0,60.6984,60.6984,60.6597,60.6597,19000.0
2013-10-15 10:55:00,78.42,78.47,78.39,78.46,24800.0,60.6597,60.6984,60.6365,60.6907,24800.0
2013-10-15 11:00:00,78.45,78.47,78.36,78.36,14000.0,60.683,60.6984,60.6133,60.6133,14000.0
2013-10-15 11:05:00,78.38,78.41,78.27,78.27,15000.0,60.6288,60.652,60.5437,60.5437,15000.0
2013-10-15 11:10:00,78.29,78.64,78.23,78.58,35800.0,60.5592,60.8299,60.5128,60.7835,35800.0
2013-10-15 11:15:00,78.58,78.64,78.56,78.62,14800.0,60.7835,60.8299,60.768,60.8145,14800.0
2013-10-15 11:20:00,78.62,78.69,78.58,78.64,24200.0,60.8145,60.8686,60.7835,60.8299,24200.0
2013-10-15 11:25:00,78.62,78.71,78.58,78.63,25800.0,60.8145,60.8841,60.7835,60.8222,25800.0
2013-10-15 11:30:00,78.61,78.63,78.56,78.56,20600.0,60.8067,60.8222,60.768,60.768,20600.0
2013-10-15 11:35:00,78.57,78.73,78.57,78.64,72200.0,60.7758,60.8995,60.7758,60.8299,72200.0
2013-10-15 11:40:00,78.64,78.64,78.57,78.58,38000.0,60.8299,60.8299,60.7758,60.7835,38000.0
2013-10-15 11:45:00,78.6,78.64,78.54,78.55,26400.0,60.799,60.8299,60.7526,60.7603,26400.0
2013-10-15 11:50:00,78.55,78.63,78.54,78.61,18000.0,60.7603,60.8222,60.7526,60.8067,18000.0
2013-10-15 11:55:00,78.59,78.6,78.54,78.56,15000.0,60.7912,60.799,60.7526,60.768,15000.0
2013-10-15 12:00:00,78.56,78.56,78.48,78.54,12600.0,60.768,60.768,60.7062,60.7526,12600.0
2013-10-15 12:05:00,78.54,78.59,78.47,78.56,45200.0,60.7526,60.7912,60.6984,60.768,45200.0
2013-10-15 12:10:00,78.58,78.61,78.55,78.56,14600.0,60.7835,60.8067,60.7603,60.768,14600.0
2013-10-15 12:15:00,78.53,78.55,78.48,78.54,25600.0,60.7448,60.7603,60.7062,60.7526,25600.0
2013-10-15 12:20:00,78.53,78.58,78.48,78.58,25200.0,60.7448,60.7835,60.7062,60.7835,25200.0
2013-10-15 12:25:00,78.58,78.61,78.54,78.57,15000.0,60.7835,60.8067,60.7526,60.7758,15000.0
2013-10-15 12:30:00,78.6,78.6,78.55,78.57,7800.0,60.799,60.799,60.7603,60.7758,7800.0
2013-10-15 12:35:00,78.58,78.58,78.48,78.48,14400.0,60.7835,60.7835,60.7062,60.7062,14400.0
2013-10-15 12:40:00,78.47,78.56,78.47,78.55,22000.0,60.6984,60.768,60.6984,60.7603,22000.0
2013-10-15 12:45:00,78.55,78.56,78.49,78.53,18000.0,60.7603,60.768,60.7139,60.7448,18000.0
2013-10-15 12:50:00,78.5,78.53,78.49,78.51,17400.0,60.7216,60.7448,60.7139,60.7294,17400.0
2013-10-15 12:55:00,78.5,78.55,78.47,78.52,22800.0,60.7216,60.7603,60.6984,60.7371,22800.0
2013-10-15 13:00:00,78.5,78.52,78.48,78.49,27200.0,60.7216,60.7371,60.7062,60.7139,27200.0
2013-10-15 13:05:00,78.48,78.48,78.44,78.47,18600.0,60.7062,60.7062,60.6752,60.6984,18600.0
2013-10-15 13:10:00,78.44,78.53,78.4,78.53,12400.0,60.6752,60.7448,60.6443,60.7448,12400.0
2013-10-15 13:15:00,78.5,78.51,78.46,78.48,10400.0,60.7216,60.7294,60.6907,60.7062,10400.0
2013-10-15 13:20:00,78.47,78.47,78.39,78.42,19000.0,60.6984,60.6984,60.6365,60.6597,19000.0
2013-10-15 13:25:00,78.42,78.42,78.38,78.38,16000.0,60.6597,60.6597,60.6288,60.6288,16000.0
2013-10-15 13:30:00,78.38,78.4,78.38,78.38,25200.0,60.6288,60.6443,60.6288,60.6288,25200.0
2013-10-15 13:35:00,78.38,78.42,78.37,78.38,42400.0,60.6288,60.6597,60.6211,60.6288,42400.0
2013-10-15 13:40:00,78.38,78.42,78.36,78.39,22000.0,60.6288,60.6597,60.6133,60.6365,22000.0
2013-10-15 13:45:00,78.41,78.42,78.38,78.4,11800.0,60.652,60.6597,60.6288,60.6443,11800.0
2013-10-15 13:50:00,78.38,78.41,78.36,78.36,14600.0,60.6288,60.652,60.6133,60.6133,14600.0
2013-10-15 13:55:00,78.38,78.39,78.36,78.36,17000.0,60.6288,60.6365,60.6133,60.6133,17000.0
2013-10-15 14:00:00,78.39,78.44,78.38,78.42,15800.0,60.6365,60.6752,60.6288,60.6597,15800.0
2013-10-15 14:05:00,78.4,78.48,78.4,78.46,22600.0,60.6443,60.7062,60.6443,60.6907,22600.0
2013-10-15 14:10:00,78.44,78.45,78.38,78.41,34400.0,60.6752,60.683,60.6288,60.652,34400.0
2013-10-15 14:15:00,78.39,78.45,78.39,78.44,21200.0,60.6365,60.683,60.6365,60.6752,21200.0
2013-10-15 14:20:00,78.46,78.48,78.35,78.36,52200.0,60.6907,60.7062,60.6056,60.6133,52200.0
2013-10-15 14:25:00,78.36,78.42,78.33,78.33,73800.0,60.6133,60.6597,60.5901,60.5901,73800.0
2013-10-15 14:30:00,78.33,78.38,78.3,78.33,32600.0,60.5901,60.6288,60.5669,60.5901,32600.0
2013-10-15 14:35:00,78.33,78.33,78.17,78.29,58200.0,60.5901,60.5901,60.4664,60.5592,58200.0
2013-10-15 14:40:00,78.26,78.33,78.19,78.32,19800.0,60.536,60.5901,60.4818,60.5824,19800.0
2013-10-15 14:45:00,78.32,78.32,78.16,78.25,60400.0,60.5824,60.5824,60.4586,60.5283,60400.0
2013-10-15 14:50:00,78.24,78.36,78.24,78.26,28600.0,60.5205,60.6133,60.5205,60.536,28600.0
2013-10-15 14:55:00,78.25,78.36,78.24,78.35,27200.0,60.5283,60.6133,60.5205,60.6056,27200.0
2013-10-15 15:00:00,78.35,78.39,78.3,78.32,37200.0,60.6056,60.6365,60.5669,60.5824,37200.0
2013-10-15 15:05:00,78.32,78.48,78.28,78.48,47600.0,60.5824,60.7062,60.5515,60.7062,47600.0
2013-10-15 15:10:00,78.5,78.58,78.46,78.52,32000.0,60.7216,60.7835,60.6907,60.7371,32000.0
2013-10-15 15:15:00,78.51,78.58,78.49,78.57,37800.0,60.7294,60.7835,60.7139,60.7758,37800.0
2013-10-15 15:20:00,78.58,78.6,78.54,78.56,41200.0,60.7835,60.799,60.7526,60.768,41200.0
2013-10-15 15:25:00,78.58,78.6,78.51,78.52,53200.0,60.7835,60.799,60.7294,60.7371,53200.0
2013-10-15 15:30:00,78.54,78.58,78.51,78.52,139000.0,60.7526,60.7835,60.7294,60.7371,139000.0
2013-10-15 15:35:00,78.52,78.53,78.39,78.45,50800.0,60.7371,60.7448,60.6365,60.683,50800.0
2013-10-15 15:40:00,78.45,78.47,78.3,78.32,49000.0,60.683,60.6984,60.5669,60.5824,49000.0
2013-10-15 15:45:00,78.3,78.32,78.25,78.26,43000.0,60.5669,60.5824,60.5283,60.536,43000.0
2013-10-15 15:50:00,78.27,78.28,78.21,78.25,90200.0,60.5437,60.5515,60.4973,60.5283,90200.0
2013-10-15 15:55:00,78.24,78.29,78.14,78.16,181000.0,60.5205,60.5592,60.4432,60.4586,181000.0
2013-10-16 09:30:00,78.58,78.6,78.26,78.39,103600.0,60.7835,60.799,60.536,60.6365,103600.0
2013-10-16 09:35:00,78.31,78.39,77.96,78.14,43000.0,60.5747,60.6365,60.3039,60.4432,43000.0
2013-10-16 09:40:00,78.14,78.21,77.97,78.01,53600.0,60.4432,60.4973,60.3117,60.3426,53600.0
2013-10-16 09:45:00,78.06,78.23,78.0,78.16,52200.0,60.3813,60.5128,60.3349,60.4586,52200.0
2013-10-16 09:50:00,78.16,78.47,78.1,78.42,50400.0,60.4586,60.6984,60.4122,60.6597,50400.0
2013-10-16 09:55:00,78.42,78.92,78.41,78.81,57000.0,60.6597,61.0465,60.652,60.9614,57000.0
2013-10-16 10:00:00,78.81,79.0,78.64,78.74,105400.0,60.9614,61.1084,60.8299,60.9073,105400.0
2013-10-16 10:05:00,78.78,78.79,78.58,78.66,51600.0,60.9382,60.946,60.7835,60.8454,51600.0
2013-10-16 10:10:00,78.66,78.79,78.58,78.69,79600.0,60.8454,60.946,60.7835,60.8686,79600.0
2013-10-16 10:15:00,78.73,78.82,78.69,78.69,42400.0,60.8995,60.9692,60.8686,60.8686,42400.0
2013-10-16 10:20:00,78.69,78.73,78.54,78.58,26800.0,60.8686,60.8995,60.7526,60.7835,26800.0
2013-10-16 10:25:00,78.57,78.57,78.4,78.44,29200.0,60.7758,60.7758,60.6443,60.6752,29200.0
2013-10-16 10:30:00,78.47,78.56,78.42,78.52,53400.0,60.6984,60.768,60.6597,60.7371,53400.0
2013-10-16 10:35:00,78.55,78.67,78.5,78.66,47000.0,60.7603,60.8531,60.7216,60.8454,47000.0
2013-10-16 10:40:00,78.66,78.75,78.66,78.73,32200.0,60.8454,60.915,60.8454,60.8995,32200.0
2013-10-16 10:45:00,78.75,78.98,78.73,78.98,42000.0,60.915,61.0929,60.8995,61.0929,42000.0
2013-10-16 10:50:00,78.99,78.99,78.83,78.89,40400.0,61.1007,61.1007,60.9769,61.0233,40400.0
2013-10-16 10:55:00,78.92,78.97,78.86,78.95,35800.0,61.0465,61.0852,61.0001,61.0697,35800.0
2013-10-16 11:00:00,78.96,78.98,78.83,78.9,37200.0,61.0775,61.0929,60.9769,61.031,37200.0
2013-10-16 11:05:00,78.92,78.94,78.87,78.9,19200.0,61.0465,61.062,61.0078,61.031,19200.0
2013-10-16 11:10:00,78.89,78.95,78.83,78.83,24400.0,61.0233,61.0697,60.9769,60.9769,24400.0
2013-10-16 11:15:00,78.81,78.89,78.77,78.77,26400.0,60.9614,61.0233,60.9305,60.9305,26400.0
2013-10-16 11:20:00,78.79,78.79,78.7,78.71,19400.0,60.946,60.946,60.8763,60.8841,19400.0
2013-10-16 11:25:00,78.73,78.73,78.6,78.62,19600.0,60.8995,60.8995,60.799,60.8145,19600.0
2013-10-16 11:30:00,78.62,78.66,78.57,78.58,24600.0,60.8145,60.8454,60.7758,60.7835,24600.0
2013-10-16 11:35:00,78.59,78.7,78.58,78.67,36200.0,60.7912,60.8763,60.7835,60.8531,36200.0
2013-10-16 11:40:00,78.65,78.82,78.64,78.8,27600.0,60.8377,60.9692,60.8299,60.9537,27600.0
2013-10-16 11:45:00,78.81,78.83,78.75,78.75,21800.0,60.9614,60.9769,60.915,60.915,21800.0
2013-10-16 11:50:00,78.71,78.75,78.68,78.73,17000.0,60.8841,60.915,60.8609,60.8995,17000.0
2013-10-16 11:55:00,78.73,78.76,78.69,78.7,85200.0,60.8995,60.9227,60.8686,60.8763,85200.0
2013-10-16 12:00:00,78.7,78.7,78.63,78.67,23200.0,60.8763,60.8763,60.8222,60.8531,23200.0
2013-10-16 12:05:00,78.69,78.79,78.67,78.73,23600.0,60.8686,60.946,60.8531,60.8995,23600.0
2013-10-16 12:10:00,78.72,78.75,78.68,78.71,14600.0,60.8918,60.915,60.8609,60.8841,14600.0
2013-10-16 12:15:00,78.71,78.78,78.65,78.67,22600.0,60.8841,60.9382,60.8377,60.8531,22600.0
2013-10-16 12:20:00,78.67,78.7,78.61,78.61,25400.0,60.8531,60.8763,60.8067,60.8067,25400.0
2013-10-16 12:25:00,78.62,78.71,78.51,78.52,27600.0,60.8145,60.8841,60.7294,60.7371,27600.0
2013-10-16 12:30:00,78.52,78.57,78.46,78.54,41200.0,60.7371,60.7758,60.6907,60.7526,41200.0
2013-10-16 12:35:00,78.54,78.57,78.51,78.57,18800.0,60.7526,60.7758,60.7294,60.7758,18800.0
2013-10-16 12:40:00,78.55,78.56,78.5,78.53,20400.0,60.7603,60.768,60.7216,60.7448,20400.0
2013-10-16 12:45:00,78.52,78.56,78.5,78.52,22400.0,60.7371,60.768,60.7216,60.7371,22400.0
2013-10-16 12:50:00,78.52,78.54,78.49,78.52,16600.0,60.7371,60.7526,60.7139,60.7371,16600.0
2013-10-16 12:55:00,78.52,78.52,78.46,78.5,26000.0,60.7371,60.7371,60.6907,60.7216,26000.0
2013-10-16 13:00:00,78.5,78.57,78.47,78.54,30200.0,60.7216,60.7758,60.6984,60.7526,30200.0
2013-10-16 13:05:00,78.54,78.56,78.52,78.52,11800.0,60.7526,60.768,60.7371,60.7371,11800.0
2013-10-16 13:10:00,78.52,78.52,78.44,78.5,37800.0,60.7371,60.7371,60.6752,60.7216,37800.0
2013-10-16 13:15:00,78.51,78.55,78.5,78.5,15600.0,60.7294,60.7603,60.7216,60.7216,15600.0
2013-10-16 13:20:00,78.5,78.53,78.5,78.53,27400.0,60.7216,60.7448,60.7216,60.7448,27400.0
2013-10-16 13:25:00,78.55,78.61,78.52,78.6,26600.0,60.7603,60.8067,60.7371,60.799,26600.0
2013-10-16 13:30:00,78.6,78.6,78.5,78.57,32600.0,60.799,60.799,60.7216,60.7758,32600.0
2013-10-16 13:35:00,78.54,78.58,78.51,78.53,12200.0,60.7526,60.7835,60.7294,60.7448,12200.0
2013-10-16 13:40:00,78.56,78.62,78.52,78.52,23400.0,60.768,60.8145,60.7371,60.7371,23400.0
2013-10-16 13:45:00,78.52,78.59,78.51,78.59,28400.0,60.7371,60.7912,60.7294,60.7912,28400.0
2013-10-16 13:50:00,78.59,78.61,78.48,78.48,48400.0,60.7912,60.8067,60.7062,60.7062,48400.0
2013-10-16 13:55:00,78.45,78.47,78.4,78.4,17200.0,60.683,60.6984,60.6443,60.6443,17200.0
2013-10-16 14:00:00,78.42,78.43,78.36,78.36,28400.0,60.6597,60.6675,60.6133,60.6133,28400.0
2013-10-16 14:05:00,78.36,78.39,78.27,78.31,30600.0,60.6133,60.6365,60.5437,60.5747,30600.0
2013-10-16 14:10:00,78.28,78.33,78.28,78.32,29000.0,60.5515,60.5901,60.5515,60.5824,29000.0
2013-10-16 14:15:00,78.33,78.34,78.27,78.27,30400.0,60.5901,60.5979,60.5437,60.5437,30400.0
2013-10-16 14:20:00,78.28,78.36,78.25,78.34,30400.0,60.5515,60.6133,60.5283,60.5979,30400.0
2013-10-16 14:25:00,78.36,78.37,78.22,78.26,24200.0,60.6133,60.6211,60.505,60.536,24200.0
2013-10-16 14:30:00,78.26,78.29,78.22,78.26,30000.0,60.536,60.5592,60.505,60.536,30000.0
2013-10-16 14:35:00,78.24,78.3,78.24,78.25,44800.0,60.5205,60.5669,60.5205,60.5283,44800.0
2013-10-16 14:40:00,78.23,78.25,78.21,78.24,37800.0,60.5128,60.5283,60.4973,60.5205,37800.0
2013-10-16 14:45:00,78.22,78.26,78.21,78.24,41200.0,60.505,60.536,60.4973,60.5205,41200.0
2013-10-16 14:50:00,78.22,78.24,78.2,78.2,40000.0,60.505,60.5205,60.4896,60.4896,40000.0
2013-10-16 14:55:00,78.21,78.21,78.17,78.18,26000.0,60.4973,60.4973,60.4664,60.4741,26000.0
2013-10-16 15:00:00,78.19,78.2,78.14,78.2,33600.0,60.4818,60.4896,60.4432,60.4896,33600.0
2013-10-16 15:05:00,78.2,78.24,78.17,78.19,45400.0,60.4896,60.5205,60.4664,60.4818,45400.0
2013-10-16 15:10:00,78.2,78.24,78.19,78.21,64200.0,60.4896,60.5205,60.4818,60.4973,64200.0
2013-10-16 15:15:00,78.21,78.23,78.19,78.19,63600.0,60.4973,60.5128,60.4818,60.4818,63600.0
2013-10-16 15:20:00,78.2,78.24,78.17,78.24,45600.0,60.4896,60.5205,60.4664,60.5205,45600.0
2013-10-16 15:25:00,78.24,78.24,78.19,78.2,52800.0,60.5205,60.5205,60.4818,60.4896,52800.0
2013-10-16 15:30:00,78.19,78.21,78.06,78.08,114000.0,60.4818,60.4973,60.3813,60.3968,114000.0
2013-10-16 15:35:00,78.08,78.21,78.08,78.21,115000.0,60.3968,60.4973,60.3968,60.4973,115000.0
2013-10-16 15:40:00,78.22,78.31,78.16,78.28,57000.0,60.505,60.5747,60.4586,60.5515,57000.0
2013-10-16 15:45:00,78.27,78.4,78.26,78.38,75400.0,60.5437,60.6443,60.536,60.6288,75400.0
2013-10-16 15:50:00,78.39,78.4,78.34,78.36,118400.0,60.6365,60.6443,60.5979,60.6133,118400.0
2013-10-16 15:55:00,78.38,78.58,78.36,78.57,151000.0,60.6288,60.7835,60.6133,60.7758,151000.0
2013-10-17 09:30:00,78.25,78.37,77.35,77.47,191200.0,60.5283,60.6211,59.8321,59.9249,191200.0
2013-10-17 09:35:00,77.58,77.61,77.25,77.26,117000.0,60.01,60.0332,59.7547,59.7625,117000.0
2013-10-17 09:40:00,77.26,77.36,76.67,76.68,325000.0,59.7625,59.8398,59.3061,59.3138,325000.0
2013-10-17 09:45:00,76.78,77.22,76.68,76.99,202200.0,59.3912,59.7315,59.3138,59.5536,202200.0
2013-10-17 09:50:00,76.92,76.96,76.02,76.13,173200.0,59.4995,59.5304,58.8033,58.8884,173200.0
2013-10-17 09:55:00,76.13,76.51,75.86,75.87,271200.0,58.8884,59.1823,58.6795,58.6873,271200.0
2013-10-17 10:00:00,75.87,76.06,75.39,75.94,407800.0,58.6873,58.8342,58.316,58.7414,407800.0
2013-10-17 10:05:00,75.97,76.28,75.96,76.01,264200.0,58.7646,59.0044,58.7569,58.7956,264200.0
2013-10-17 10:10:00,76.02,76.1,75.92,75.95,168600.0,58.8033,58.8652,58.7259,58.7491,168600.0
2013-10-17 10:15:00,75.96,76.01,75.3,75.33,338200.0,58.7569,58.7956,58.2464,58.2696,338200.0
2013-10-17 10:20:00,75.32,75.82,75.31,75.61,312200.0,58.2618,58.6486,58.2541,58.4861,312200.0
2013-10-17 10:25:00,75.64,75.96,75.56,75.89,391800.0,58.5094,58.7569,58.4475,58.7027,391800.0
2013-10-17 10:30:00,75.92,76.1,75.89,75.96,243800.0,58.7259,58.8652,58.7027,58.7569,243800.0
2013-10-17 10:35:00,75.94,76.2,75.94,76.0,310800.0,58.7414,58.9425,58.7414,58.7878,310800.0
2013-10-17 10:40:00,76.02,76.15,76.0,76.06,111800.0,58.8033,58.9039,58.7878,58.8342,111800.0
2013-10-17 10:45:00,76.06,76.16,76.0,76.13,121000.0,58.8342,58.9116,58.7878,58.8884,121000.0
2013-10-17 10:50:00,76.1,76.39,76.1,76.36,124600.0,58.8652,59.0895,58.8652,59.0663,124600.0
2013-10-17 10:55:00,76.35,76.55,76.35,76.5,123600.0,59.0586,59.2133,59.0586,59.1746,123600.0
2013-10-17 11:00:00,76.5,76.51,76.25,76.29,97800.0,59.1746,59.1823,58.9812,59.0121,97800.0
2013-10-17 11:05:00,76.25,76.32,75.95,76.1,77000.0,58.9812,59.0353,58.7491,58.8652,77000.0
2013-10-17 11:10:00,76.08,76.23,75.98,75.98,169600.0,58.8497,58.9657,58.7724,58.7724,169600.0
2013-10-17 11:15:00,75.99,76.0,75.63,75.63,232200.0,58.7801,58.7878,58.5016,58.5016,232200.0
2013-10-17 11:20:00,75.64,75.77,75.63,75.65,146600.0,58.5094,58.6099,58.5016,58.5171,146600.0
2013-10-17 11:25:00,75.64,75.79,75.6,75.77,303200.0,58.5094,58.6254,58.4784,58.6099,303200.0
2013-10-17 11:30:00,75.78,75.78,75.65,75.7,234400.0,58.6176,58.6176,58.5171,58.5558,234400.0
2013-10-17 11:35:00,75.7,75.75,75.6,75.71,424400.0,58.5558,58.5944,58.4784,58.5635,424400.0
2013-10-17 11:40:00,75.66,75.95,75.65,75.89,162000.0,58.5248,58.7491,58.5171,58.7027,162000.0
2013-10-17 11:45:00,75.92,76.0,75.71,75.98,146800.0,58.7259,58.7878,58.5635,58.7724,146800.0
2013-10-17 11:50:00,75.99,76.08,75.74,75.92,274200.0,58.7801,58.8497,58.5867,58.7259,274200.0
2013-10-17 11:55:00,75.92,76.21,75.85,75.92,123000.0,58.7259,58.9503,58.6718,58.7259,123000.0
2013-10-17 12:00:00,75.94,76.08,75.91,76.03,130400.0,58.7414,58.8497,58.7182,58.811,130400.0
2013-10-17 12:05:00,76.03,76.05,75.75,75.89,72600.0,58.811,58.8265,58.5944,58.7027,72600.0
2013-10-17 12:10:00,75.89,75.99,75.85,75.91,33800.0,58.7027,58.7801,58.6718,58.7182,33800.0
2013-10-17 12:15:00,75.87,75.96,75.84,75.89,47000.0,58.6873,58.7569,58.6641,58.7027,47000.0
2013-10-17 12:20:00,75.89,75.96,75.86,75.94,39400.0,58.7027,58.7569,58.6795,58.7414,39400.0
2013-10-17 12:25:00,75.89,75.94,75.87,75.89,37200.0,58.7027,58.7414,58.6873,58.7027,37200.0
2013-10-17 12:30:00,75.89,75.92,75.71,75.73,92000.0,58.7027,58.7259,58.5635,58.579,92000.0
2013-10-17 12:35:00,75.71,75.76,75.7,75.72,56600.0,58.5635,58.6022,58.5558,58.5712,56600.0
2013-10-17 12:40:00,75.71,75.74,75.63,75.66,101000.0,58.5635,58.5867,58.5016,58.5248,101000.0
2013-10-17 12:45:00,75.67,75.75,75.52,75.54,218400.0,58.5326,58.5944,58.4165,58.432,218400.0
2013-10-17 12:50:00,75.57,75.72,75.53,75.61,63000.0,58.4552,58.5712,58.4243,58.4861,63000.0
2013-10-17 12:55:00,75.61,75.79,75.61,75.7,54000.0,58.4861,58.6254,58.4861,58.5558,54000.0
2013-10-17 13:00:00,75.7,75.7,75.6,75.61,84600.0,58.5558,58.5558,58.4784,58.4861,84600.0
2013-10-17 13:05:00,75.61,75.61,75.57,75.6,73600.0,58.4861,58.4861,58.4552,58.4784,73600.0
2013-10-17 13:10:00,75.61,75.71,75.59,75.67,42800.0,58.4861,58.5635,58.4707,58.5326,42800.0
2013-10-17 13:15:00,75.67,75.69,75.6,75.62,57200.0,58.5326,58.548,58.4784,58.4939,57200.0
2013-10-17 13:20:00,75.63,75.66,75.51,75.55,84200.0,58.5016,58.5248,58.4088,58.4397,84200.0
2013-10-17 13:25:00,75.55,75.57,75.36,75.38,154000.0,58.4397,58.4552,58.2928,58.3082,154000.0
2013-10-17 13:30:00,75.38,75.38,75.31,75.35,213400.0,58.3082,58.3082,58.2541,58.285,213400.0
2013-10-17 13:35:00,75.35,75.42,75.31,75.42,151600.0,58.285,58.3392,58.2541,58.3392,151600.0
2013-10-17 13:40:00,75.41,75.41,75.35,75.36,153400.0,58.3314,58.3314,58.285,58.2928,153400.0
2013-10-17 13:45:00,75.36,75.42,75.22,75.24,176200.0,58.2928,58.3392,58.1845,58.1999,176200.0
2013-10-17 13:50:00,75.25,75.42,75.24,75.39,67000.0,58.2077,58.3392,58.1999,58.316,67000.0
2013-10-17 13:55:00,75.39,75.39,75.25,75.29,101400.0,58.316,58.316,58.2077,58.2386,101400.0
2013-10-17 14:00:00,75.27,75.41,75.23,75.4,86800.0,58.2231,58.3314,58.1922,58.3237,86800.0
2013-10-17 14:05:00,75.4,75.41,75.35,75.39,109000.0,58.3237,58.3314,58.285,58.316,109000.0
2013-10-17 14:10:00,75.39,75.61,75.39,75.57,126400.0,58.316,58.4861,58.316,58.4552,126400.0
2013-10-17 14:15:00,75.58,75.65,75.52,75.55,109800.0,58.4629,58.5171,58.4165,58.4397,109800.0
2013-10-17 14:20:00,75.55,75.64,75.54,75.63,156800.0,58.4397,58.5094,58.432,58.5016,156800.0
2013-10-17 14:25:00,75.63,75.64,75.58,75.63,115600.0,58.5016,58.5094,58.4629,58.5016,115600.0
2013-10-17 14:30:00,75.63,75.63,75.47,75.49,137800.0,58.5016,58.5016,58.3779,58.3933,137800.0
2013-10-17 14:35:00,75.5,75.53,75.47,75.52,100600.0,58.4011,58.4243,58.3779,58.4165,100600.0
2013-10-17 14:40:00,75.51,75.67,75.5,75.62,113800.0,58.4088,58.5326,58.4011,58.4939,113800.0
2013-10-17 14:45:00,75.63,75.63,75.57,75.61,67400.0,58.5016,58.5016,58.4552,58.4861,67400.0
2013-10-17 14:50:00,75.61,75.66,75.58,75.61,107600.0,58.4861,58.5248,58.4629,58.4861,107600.0
2013-10-17 14:55:00,75.62,75.69,75.58,75.67,236000.0,58.4939,58.548,58.4629,58.5326,236000.0
2013-10-17 15:00:00,75.67,75.68,75.64,75.67,153800.0,58.5326,58.5403,58.5094,58.5326,153800.0
2013-10-17 15:05:00,75.67,75.95,75.66,75.94,180800.0,58.5326,58.7491,58.5248,58.7414,180800.0
2013-10-17 15:10:00,75.94,76.0,75.93,75.99,174400.0,58.7414,58.7878,58.7337,58.7801,174400.0
2013-10-17 15:15:00,75.99,75.99,75.78,75.78,401000.0,58.7801,58.7801,58.6176,58.6176,401000.0
2013-10-17 15:20:00,75.79,75.89,75.79,75.89,145800.0,58.6254,58.7027,58.6254,58.7027,145800.0
2013-10-17 15:25:00,75.89,75.92,75.82,75.82,95800.0,58.7027,58.7259,58.6486,58.6486,95800.0
2013-10-17 15:30:00,75.83,75.83,75.76,75.8,127000.0,58.6563,58.6563,58.6022,58.6331,127000.0
2013-10-17 15:35:00,75.8,75.83,75.75,75.78,185600.0,58.6331,58.6563,58.5944,58.6176,185600.0
2013-10-17 15:40:00,75.77,75.8,75.53,75.57,258000.0,58.6099,58.6331,58.4243,58.4552,258000.0
2013-10-17 15:45:00,75.57,75.63,75.55,75.56,297400.0,58.4552,58.5016,58.4397,58.4475,297400.0
2013-10-17 15:50:00,75.57,75.58,75.35,75.4,441200.0,58.4552,58.4629,58.285,58.3237,441200.0
2013-10-17 15:55:00,75.4,75.69,75.39,75.57,465800.0,58.3237,58.548,58.316,58.4552,465800.0
2013-10-18 09:30:00,76.02,76.81,75.69,76.29,1217000.0,58.8033,59.4144,58.548,59.0121,1217000.0
2013-10-18 09:35:00,76.29,76.46,76.11,76.14,410200.0,59.0121,59.1436,58.8729,58.8961,410200.0
2013-10-18 09:40:00,76.17,76.38,75.89,76.32,394600.0,58.9193,59.0818,58.7027,59.0353,394600.0
2013-10-18 09:45:00,76.29,76.61,76.2,76.61,253800.0,59.0121,59.2597,58.9425,59.2597,253800.0
2013-10-18 09:50:00,76.61,76.74,76.38,76.39,208000.0,59.2597,59.3602,59.0818,59.0895,208000.0
2013-10-18 09:55:00,76.4,76.43,76.14,76.28,289800.0,59.0972,59.1204,58.8961,59.0044,289800.0
2013-10-18 10:00:00,76.3,76.5,76.17,76.25,330000.0,59.0199,59.1746,58.9193,58.9812,330000.0
2013-10-18 10:05:00,76.23,76.28,76.1,76.16,323600.0,58.9657,59.0044,58.8652,58.9116,323600.0
2013-10-18 10:10:00,76.17,76.26,76.06,76.23,198600.0,58.9193,58.9889,58.8342,58.9657,198600.0
2013-10-18 10:15:00,76.23,76.52,76.16,76.47,257600.0,58.9657,59.1901,58.9116,59.1514,257600.0
2013-10-18 10:20:00,76.44,76.47,76.2,76.25,136400.0,59.1282,59.1514,58.9425,58.9812,136400.0
2013-10-18 10:25:00,76.26,76.35,76.25,76.33,197000.0,58.9889,59.0586,58.9812,59.0431,197000.0
2013-10-18 10:30:00,76.33,76.42,76.1,76.14,212600.0,59.0431,59.1127,58.8652,58.8961,212600.0
2013-10-18 10:35:00,76.14,76.14,76.03,76.08,109600.0,58.8961,58.8961,58.811,58.8497,109600.0
2013-10-18 10:40:00,76.08,76.14,76.0,76.0,283200.0,58.8497,58.8961,58.7878,58.7878,283200.0
2013-10-18 10:45:00,75.99,76.2,75.99,76.14,248600.0,58.7801,58.9425,58.7801,58.8961,248600.0
2013-10-18 10:50:00,76.13,76.22,76.11,76.2,145400.0,58.8884,58.958,58.8729,58.9425,145400.0
2013-10-18 10:55:00,76.2,76.2,76.13,76.19,73800.0,58.9425,58.9425,58.8884,58.9348,73800.0
2013-10-18 11:00:00,76.19,76.22,76.16,76.2,139600.0,58.9348,58.958,58.9116,58.9425,139600.0
2013-10-18 11:05:00,76.2,76.2,76.1,76.11,128200.0,58.9425,58.9425,58.8652,58.8729,128200.0
2013-10-18 11:10:00,76.11,76.13,76.07,76.1,74000.0,58.8729,58.8884,58.842,58.8652,74000.0
2013-10-18 11:15:00,76.11,76.17,76.08,76.13,157600.0,58.8729,58.9193,58.8497,58.8884,157600.0
2013-10-18 11:20:00,76.14,76.14,76.1,76.14,59200.0,58.8961,58.8961,58.8652,58.8961,59200.0
2013-10-18 11:25:00,76.14,76.17,76.1,76.16,238200.0,58.8961,58.9193,58.8652,58.9116,238200.0
2013-10-18 11:30:00,76.15,76.25,76.12,76.2,157200.0,58.9039,58.9812,58.8806,58.9425,157200.0
2013-10-18 11:35:00,76.18,76.21,76.17,76.2,139200.0,58.9271,58.9503,58.9193,58.9425,139200.0
2013-10-18 11:40:00,76.2,76.21,76.17,76.18,109600.0,58.9425,58.9503,58.9193,58.9271,109600.0
2013-10-18 11:45:00,76.17,76.18,76.11,76.17,84400.0,58.9193,58.9271,58.8729,58.9193,84400.0
2013-10-18 11:50:00,76.17,76.19,76.14,76.19,51200.0,58.9193,58.9348,58.8961,58.9348,51200.0
2013-10-18 11:55:00,76.18,76.21,76.14,76.21,131200.0,58.9271,58.9503,58.8961,58.9503,131200.0
2013-10-18 12:00:00,76.21,76.3,76.19,76.28,223800.0,58.9503,59.0199,58.9348,59.0044,223800.0
2013-10-18 12:05:00,76.28,76.39,76.27,76.35,64800.0,59.0044,59.0895,58.9967,59.0586,64800.0
2013-10-18 12:10:00,76.34,76.44,76.33,76.44,112400.0,59.0508,59.1282,59.0431,59.1282,112400.0
2013-10-18 12:15:00,76.42,76.53,76.42,76.5,103400.0,59.1127,59.1978,59.1127,59.1746,103400.0
2013-10-18 12:20:00,76.49,76.52,76.46,76.47,85200.0,59.1668,59.1901,59.1436,59.1514,85200.0
2013-10-18 12:25:00,76.47,76.5,76.41,76.45,70000.0,59.1514,59.1746,59.105,59.1359,70000.0
2013-10-18 12:30:00,76.44,76.49,76.39,76.39,49600.0,59.1282,59.1668,59.0895,59.0895,49600.0
2013-10-18 12:35:00,76.39,76.45,76.38,76.4,28800.0,59.0895,59.1359,59.0818,59.0972,28800.0
2013-10-18 12:40:00,76.38,76.42,76.33,76.33,42800.0,59.0818,59.1127,59.0431,59.0431,42800.0
2013-10-18 12:45:00,76.33,76.4,76.25,76.39,64400.0,59.0431,59.0972,58.9812,59.0895,64400.0
2013-10-18 12:50:00,76.4,76.4,76.37,76.39,39200.0,59.0972,59.0972,59.074,59.0895,39200.0
2013-10-18 12:55:00,76.39,76.39,76.33,76.33,39000.0,59.0895,59.0895,59.0431,59.0431,39000.0
2013-10-18 13:00:00,76.33,76.36,76.23,76.27,59000.0,59.0431,59.0663,58.9657,58.9967,59000.0
2013-10-18 13:05:00,76.27,76.36,76.26,76.29,120200.0,58.9967,59.0663,58.9889,59.0121,120200.0
2013-10-18 13:10:00,76.29,76.32,76.26,76.28,61000.0,59.0121,59.0353,58.9889,59.0044,61000.0
2013-10-18 13:15:00,76.29,76.29,76.27,76.28,91000.0,59.0121,59.0121,58.9967,59.0044,91000.0
2013-10-18 13:20:00,76.28,76.29,76.27,76.28,53800.0,59.0044,59.0121,58.9967,59.0044,53800.0
2013-10-18 13:25:00,76.27,76.29,76.25,76.26,59400.0,58.9967,59.0121,58.9812,58.9889,59400.0
2013-10-18 13:30:00,76.27,76.29,76.23,76.28,48200.0,58.9967,59.0121,58.9657,59.0044,48200.0
2013-10-18 13:35:00,76.28,76.48,76.28,76.48,87200.0,59.0044,59.1591,59.0044,59.1591,87200.0
2013-10-18 13:40:00,76.48,76.48,76.45,76.47,69400.0,59.1591,59.1591,59.1359,59.1514,69400.0
2013-10-18 13:45:00,76.48,76.5,76.45,76.47,44400.0,59.1591,59.1746,59.1359,59.1514,44400.0
2013-10-18 13:50:00,76.47,76.5,76.37,76.45,59800.0,59.1514,59.1746,59.074,59.1359,59800.0
2013-10-18 13:55:00,76.47,76.5,76.41,76.49,48800.0,59.1514,59.1746,59.105,59.1668,48800.0
2013-10-18 14:00:00,76.5,76.52,76.42,76.42,70400.0,59.1746,59.1901,59.1127,59.1127,70400.0
2013-10-18 14:05:00,76.42,76.49,76.39,76.47,41800.0,59.1127,59.1668,59.0895,59.1514,41800.0
2013-10-18 14:10:00,76.46,76.47,76.33,76.35,63400.0,59.1436,59.1514,59.0431,59.0586,63400.0
2013-10-18 14:15:00,76.35,76.39,76.35,76.37,90600.0,59.0586,59.0895,59.0586,59.074,90600.0
2013-10-18 14:20:00,76.37,76.38,76.35,76.35,32600.0,59.074,59.0818,59.0586,59.0586,32600.0
2013-10-18 14:25:00,76.36,76.38,76.34,76.36,58200.0,59.0663,59.0818,59.0508,59.0663,58200.0
2013-10-18 14:30:00,76.36,76.41,76.31,76.36,114000.0,59.0663,59.105,59.0276,59.0663,114000.0
2013-10-18 14:35:00,76.36,76.38,76.29,76.35,74200.0,59.0663,59.0818,59.0121,59.0586,74200.0
2013-10-18 14:40:00,76.35,76.39,76.23,76.26,126200.0,59.0586,59.0895,58.9657,58.9889,126200.0
2013-10-18 14:45:00,76.26,76.31,76.24,76.28,92000.0,58.9889,59.0276,58.9735,59.0044,92000.0
2013-10-18 14:50:00,76.28,76.29,76.25,76.26,59400.0,59.0044,59.0121,58.9812,58.9889,59400.0
2013-10-18 14:55:00,76.26,76.28,76.24,76.27,92600.0,58.9889,59.0044,58.9735,58.9967,92600.0
2013-10-18 15:00:00,76.26,76.28,76.24,76.27,93200.0,58.9889,59.0044,58.9735,58.9967,93200.0
2013-10-18 15:05:00,76.27,76.28,76.22,76.25,123800.0,58.9967,59.0044,58.958,58.9812,123800.0
2013-10-18 15:10:00,76.25,76.25,76.1,76.13,119400.0,58.9812,58.9812,58.8652,58.8884,119400.0
2013-10-18 15:15:00,76.13,76.13,76.02,76.02,136000.0,58.8884,58.8884,58.8033,58.8033,136000.0
2013-10-18 15:20:00,76.02,76.05,76.0,76.02,96800.0,58.8033,58.8265,58.7878,58.8033,96800.0
2013-10-18 15:25:00,76.02,76.06,76.0,76.06,85400.0,58.8033,58.8342,58.7878,58.8342,85400.0
2013-10-18 15:30:00,76.05,76.28,76.05,76.25,130200.0,58.8265,59.0044,58.8265,58.9812,130200.0
2013-10-18 15:35:00,76.25,76.26,76.06,76.07,309400.0,58.9812,58.9889,58.8342,58.842,309400.0
2013-10-18 15:40:00,76.06,76.1,76.02,76.03,126800.0,58.8342,58.8652,58.8033,58.811,126800.0
2013-10-18 15:45:00,76.04,76.14,76.0,76.01,192600.0,58.8188,58.8961,58.7878,58.7956,192600.0
2013-10-18 15:50:00,76.01,76.11,76.0,76.11,148400.0,58.7956,58.8729,58.7878,58.8729,148400.0
2013-10-18 15:55:00,76.1,76.11,75.98,76.02,407600.0,58.8652,58.8729,58.7724,58.8033,407600.0
2013-10-21 09:30:00,76.05,76.25,76.05,76.19,179200.0,58.8265,58.9812,58.8265,58.9348,179200.0
2013-10-21 09:35:00,76.16,76.28,76.11,76.19,276600.0,58.9116,59.0044,58.8729,58.9348,276600.0
2013-10-21 09:40:00,76.19,76.22,76.08,76.14,76400.0,58.9348,58.958,58.8497,58.8961,76400.0
2013-10-21 09:45:00,76.15,76.53,76.15,76.43,131200.0,58.9039,59.1978,58.9039,59.1204,131200.0
2013-10-21 09:50:00,76.43,76.45,76.29,76.35,61000.0,59.1204,59.1359,59.0121,59.0586,61000.0
2013-10-21 09:55:00,76.35,76.45,76.2,76.27,72400.0,59.0586,59.1359,58.9425,58.9967,72400.0
2013-10-21 10:00:00,76.23,76.31,76.1,76.1,38000.0,58.9657,59.0276,58.8652,58.8652,38000.0
2013-10-21 10:05:00,76.06,76.23,76.04,76.13,96000.0,58.8342,58.9657,58.8188,58.8884,96000.0
2013-10-21 10:10:00,76.15,76.3,76.06,76.27,156200.0,58.9039,59.0199,58.8342,58.9967,156200.0
2013-10-21 10:15:00,76.25,76.31,76.22,76.24,47600.0,58.9812,59.0276,58.958,58.9735,47600.0
2013-10-21 10:20:00,76.24,76.29,76.14,76.17,27200.0,58.9735,59.0121,58.8961,58.9193,27200.0
2013-10-21 10:25:00,76.16,76.2,76.04,76.11,62200.0,58.9116,58.9425,58.8188,58.8729,62200.0
2013-10-21 10:30:00,76.11,76.21,76.04,76.14,163600.0,58.8729,58.9503,58.8188,58.8961,163600.0
2013-10-21 10:35:00,76.14,76.26,76.14,76.22,50800.0,58.8961,58.9889,58.8961,58.958,50800.0
2013-10-21 10:40:00,76.25,76.3,76.22,76.24,40400.0,58.9812,59.0199,58.958,58.9735,40400.0
2013-10-21 10:45:00,76.24,76.33,76.24,76.31,40000.0,58.9735,59.0431,58.9735,59.0276,40000.0
2013-10-21 10:50:00,76.32,76.33,76.25,76.28,23600.0,59.0353,59.0431,58.9812,59.0044,23600.0
2013-10-21 10:55:00,76.26,76.34,76.26,76.32,31200.0,58.9889,59.0508,58.9889,59.0353,31200.0
2013-10-21 11:00:00,76.32,76.42,76.32,76.41,28800.0,59.0353,59.1127,59.0353,59.105,28800.0
2013-10-21 11:05:00,76.41,76.51,76.41,76.49,212000.0,59.105,59.1823,59.105,59.1668,212000.0
2013-10-21 11:10:00,76.49,76.59,76.49,76.59,33200.0,59.1668,59.2442,59.1668,59.2442,33200.0
2013-10-21 11:15:00,76.58,76.75,76.58,76.74,80200.0,59.2365,59.368,59.2365,59.3602,80200.0
2013-10-21 11:20:00,76.74,76.74,76.57,76.64,54800.0,59.3602,59.3602,59.2287,59.2829,54800.0
2013-10-21 11:25:00,76.64,76.75,76.64,76.72,39400.0,59.2829,59.368,59.2829,59.3448,39400.0
2013-10-21 11:30:00,76.72,76.88,76.65,76.88,104600.0,59.3448,59.4685,59.2906,59.4685,104600.0
2013-10-21 11:35:00,76.89,76.92,76.73,76.76,78400.0,59.4763,59.4995,59.3525,59.3757,78400.0
2013-10-21 11:40:00,76.75,76.85,76.75,76.81,38000.0,59.368,59.4453,59.368,59.4144,38000.0
2013-10-21 11:45:00,76.8,76.83,76.74,76.78,160000.0,59.4066,59.4298,59.3602,59.3912,160000.0
2013-10-21 11:50:00,76.76,76.77,76.68,76.72,24000.0,59.3757,59.3834,59.3138,59.3448,24000.0
2013-10-21 11:55:00,76.73,76.74,76.7,76.72,28600.0,59.3525,59.3602,59.3293,59.3448,28600.0
2013-10-21 12:00:00,76.73,76.77,76.71,76.77,17200.0,59.3525,59.3834,59.337,59.3834,17200.0
2013-10-21 12:05:00,76.77,76.78,76.65,76.69,50800.0,59.3834,59.3912,59.2906,59.3216,50800.0
2013-10-21 12:10:00,76.67,76.72,76.66,76.66,15400.0,59.3061,59.3448,59.2983,59.2983,15400.0
2013-10-21 12:15:00,76.68,76.73,76.67,76.73,21000.0,59.3138,59.3525,59.3061,59.3525,21000.0
2013-10-21 12:20:00,76.72,76.73,76.68,76.71,12400.0,59.3448,59.3525,59.3138,59.337,12400.0
2013-10-21 12:25:00,76.71,76.81,76.71,76.77,44000.0,59.337,59.4144,59.337,59.3834,44000.0
2013-10-21 12:30:00,76.8,76.82,76.76,76.8,18000.0,59.4066,59.4221,59.3757,59.4066,18000.0
2013-10-21 12:35:00,76.82,76.86,76.81,76.86,16800.0,59.4221,59.4531,59.4144,59.4531,16800.0
2013-10-21 12:40:00,76.86,76.86,76.8,76.84,44800.0,59.4531,59.4531,59.4066,59.4376,44800.0
2013-10-21 12:45:00,76.83,76.88,76.76,76.83,53200.0,59.4298,59.4685,59.3757,59.4298,53200.0
2013-10-21 12:50:00,76.81,76.96,76.79,76.96,154000.0,59.4144,59.5304,59.3989,59.5304,154000.0
2013-10-21 12:55:00,76.96,77.02,76.95,77.0,85200.0,59.5304,59.5768,59.5227,59.5613,85200.0
2013-10-21 13:00:00,77.0,77.01,76.99,77.01,33000.0,59.5613,59.5691,59.5536,59.5691,33000.0
2013-10-21 13:05:00,77.01,77.05,77.01,77.05,73000.0,59.5691,59.6,59.5691,59.6,73000.0
2013-10-21 13:10:00,77.02,77.05,76.98,77.04,52800.0,59.5768,59.6,59.5459,59.5923,52800.0
2013-10-21 13:15:00,77.05,77.06,77.02,77.04,27200.0,59.6,59.6078,59.5768,59.5923,27200.0
2013-10-21 13:20:00,77.04,77.05,77.0,77.0,26800.0,59.5923,59.6,59.5613,59.5613,26800.0
2013-10-21 13:25:00,77.0,77.01,76.92,76.93,46000.0,59.5613,59.5691,59.4995,59.5072,46000.0
2013-10-21 13:30:00,76.93,76.95,76.92,76.92,19600.0,59.5072,59.5227,59.4995,59.4995,19600.0
2013-10-21 13:35:00,76.89,76.91,76.86,76.88,15400.0,59.4763,59.4917,59.4531,59.4685,15400.0
2013-10-21 13:40:00,76.88,76.9,76.86,76.9,37400.0,59.4685,59.484,59.4531,59.484,37400.0
2013-10-21 13:45:00,76.91,76.94,76.87,76.91,17000.0,59.4917,59.5149,59.4608,59.4917,17000.0
2013-10-21 13:50:00,76.91,76.94,76.88,76.94,20800.0,59.4917,59.5149,59.4685,59.5149,20800.0
2013-10-21 13:55:00,76.93,76.95,76.9,76.94,36800.0,59.5072,59.5227,59.484,59.5149,36800.0
2013-10-21 14:00:00,76.95,76.95,76.86,76.94,33600.0,59.5227,59.5227,59.4531,59.5149,33600.0
2013-10-21 14:05:00,76.92,76.92,76.89,76.91,24800.0,59.4995,59.4995,59.4763,59.4917,24800.0
2013-10-21 14:10:00,76.91,76.94,76.88,76.88,37800.0,59.4917,59.5149,59.4685,59.4685,37800.0
2013-10-21 14:15:00,76.86,76.91,76.85,76.87,56200.0,59.4531,59.4917,59.4453,59.4608,56200.0
2013-10-21 14:20:00,76.88,76.89,76.81,76.86,40400.0,59.4685,59.4763,59.4144,59.4531,40400.0
2013-10-21 14:25:00,76.86,76.89,76.84,76.88,22800.0,59.4531,59.4763,59.4376,59.4685,22800.0
2013-10-21 14:30:00,76.88,76.94,76.87,76.94,26800.0,59.4685,59.5149,59.4608,59.5149,26800.0
2013-10-21 14:35:00,76.93,76.94,76.87,76.89,27200.0,59.5072,59.5149,59.4608,59.4763,27200.0
2013-10-21 14:40:00,76.9,76.9,76.86,76.89,29400.0,59.484,59.484,59.4531,59.4763,29400.0
2013-10-21 14:45:00,76.9,76.94,76.89,76.9,35000.0,59.484,59.5149,59.4763,59.484,35000.0
2013-10-21 14:50:00,76.9,76.96,76.85,76.96,114600.0,59.484,59.5304,59.4453,59.5304,114600.0
2013-10-21 14:55:00,76.95,77.0,76.92,77.0,48800.0,59.5227,59.5613,59.4995,59.5613,48800.0
2013-10-21 15:00:00,76.99,76.99,76.89,76.95,64000.0,59.5536,59.5536,59.4763,59.5227,64000.0
2013-10-21 15:05:00,76.95,76.96,76.92,76.95,36400.0,59.5227,59.5304,59.4995,59.5227,36400.0
2013-10-21 15:10:00,76.94,76.97,76.92,76.94,47400.0,59.5149,59.5381,59.4995,59.5149,47400.0
2013-10-21 15:15:00,76.93,76.99,76.9,76.98,66400.0,59.5072,59.5536,59.484,59.5459,66400.0
2013-10-21 15:20:00,76.98,76.99,76.94,76.95,97400.0,59.5459,59.5536,59.5149,59.5227,97400.0
2013-10-21 15:25:00,76.96,76.98,76.92,76.97,61200.0,59.5304,59.5459,59.4995,59.5381,61200.0
2013-10-21 15:30:00,76.97,76.99,76.94,76.96,89000.0,59.5381,59.5536,59.5149,59.5304,89000.0
2013-10-21 15:35:00,76.96,76.98,76.94,76.97,82800.0,59.5304,59.5459,59.5149,59.5381,82800.0
2013-10-21 15:40:00,76.97,77.0,76.95,76.95,91200.0,59.5381,59.5613,59.5227,59.5227,91200.0
2013-10-21 15:45:00,76.95,76.96,76.8,76.82,138600.0,59.5227,59.5304,59.4066,59.4221,138600.0
2013-10-21 15:50:00,76.82,76.89,76.8,76.85,260600.0,59.4221,59.4763,59.4066,59.4453,260600.0
2013-10-21 15:55:00,76.85,77.0,76.85,76.95,240600.0,59.4453,59.5613,59.4453,59.5227,240600.0
2013-10-22 09:30:00,77.13,77.31,76.97,77.17,82600.0,59.6619,59.8011,59.5381,59.6928,82600.0
2013-10-22 09:35:00,77.16,77.37,77.08,77.34,84800.0,59.6851,59.8475,59.6232,59.8243,84800.0
2013-10-22 09:40:00,77.33,77.51,77.31,77.42,85000.0,59.8166,59.9558,59.8011,59.8862,85000.0
2013-10-22 09:45:00,77.42,77.55,77.36,77.5,53800.0,59.8862,59.9868,59.8398,59.9481,53800.0
2013-10-22 09:50:00,77.5,77.71,77.45,77.71,67800.0,59.9481,60.1105,59.9094,60.1105,67800.0
2013-10-22 09:55:00,77.68,77.75,77.65,77.71,76200.0,60.0873,60.1415,60.0641,60.1105,76200.0
2013-10-22 10:00:00,77.71,77.89,77.71,77.88,99400.0,60.1105,60.2498,60.1105,60.242,99400.0
2013-10-22 10:05:00,77.88,77.99,77.86,77.99,115000.0,60.242,60.3271,60.2266,60.3271,115000.0
2013-10-22 10:10:00,77.98,78.14,77.97,78.08,100600.0,60.3194,60.4432,60.3117,60.3968,100600.0
2013-10-22 10:15:00,78.09,78.17,78.06,78.08,73400.0,60.4045,60.4664,60.3813,60.3968,73400.0
2013-10-22 10:20:00,78.08,78.25,78.07,78.25,41400.0,60.3968,60.5283,60.389,60.5283,41400.0
2013-10-22 10:25:00,78.24,78.28,78.21,78.24,46800.0,60.5205,60.5515,60.4973,60.5205,46800.0
2013-10-22 10:30:00,78.22,78.22,78.08,78.08,81000.0,60.505,60.505,60.3968,60.3968,81000.0
2013-10-22 10:35:00,78.08,78.09,77.85,78.08,463200.0,60.3968,60.4045,60.2188,60.3968,463200.0
2013-10-22 10:40:00,78.06,78.06,77.95,77.96,112600.0,60.3813,60.3813,60.2962,60.3039,112600.0
2013-10-22 10:45:00,77.95,78.11,77.91,78.06,124400.0,60.2962,60.42,60.2653,60.3813,124400.0
2013-10-22 10:50:00,78.02,78.02,77.82,77.83,99400.0,60.3503,60.3503,60.1956,60.2034,99400.0
2013-10-22 10:55:00,77.83,77.83,77.64,77.78,107800.0,60.2034,60.2034,60.0564,60.1647,107800.0
2013-10-22 11:00:00,77.79,77.89,77.64,77.76,252600.0,60.1724,60.2498,60.0564,60.1492,252600.0
2013-10-22 11:05:00,77.74,77.77,77.69,77.7,63200.0,60.1338,60.157,60.0951,60.1028,63200.0
2013-10-22 11:10:00,77.71,77.73,77.66,77.66,53600.0,60.1105,60.126,60.0719,60.0719,53600.0
2013-10-22 11:15:00,77.66,77.71,77.64,77.7,41400.0,60.0719,60.1105,60.0564,60.1028,41400.0
2013-10-22 11:20:00,77.71,77.73,77.58,77.63,54800.0,60.1105,60.126,60.01,60.0487,54800.0
2013-10-22 11:25:00,77.64,77.71,77.63,77.7,50400.0,60.0564,60.1105,60.0487,60.1028,50400.0
2013-10-22 11:30:00,77.69,77.72,77.58,77.58,69800.0,60.0951,60.1183,60.01,60.01,69800.0
2013-10-22 11:35:00,77.61,77.63,77.58,77.62,53800.0,60.0332,60.0487,60.01,60.0409,53800.0
2013-10-22 11:40:00,77.6,77.71,77.58,77.7,53000.0,60.0255,60.1105,60.01,60.1028,53000.0
2013-10-22 11:45:00,77.7,77.77,77.69,77.74,52400.0,60.1028,60.157,60.0951,60.1338,52400.0
2013-10-22 11:50:00,77.75,77.76,77.72,77.75,35000.0,60.1415,60.1492,60.1183,60.1415,35000.0
2013-10-22 11:55:00,77.74,77.81,77.72,77.74,157000.0,60.1338,60.1879,60.1183,60.1338,157000.0
2013-10-22 12:00:00,77.74,77.75,77.72,77.72,111400.0,60.1338,60.1415,60.1183,60.1183,111400.0
2013-10-22 12:05:00,77.72,77.75,77.72,77.73,26400.0,60.1183,60.1415,60.1183,60.126,26400.0
2013-10-22 12:10:00,77.73,77.77,77.72,77.73,122800.0,60.126,60.157,60.1183,60.126,122800.0
2013-10-22 12:15:00,77.73,77.77,77.72,77.76,47800.0,60.126,60.157,60.1183,60.1492,47800.0
2013-10-22 12:20:00,77.76,77.92,77.76,77.9,118400.0,60.1492,60.273,60.1492,60.2575,118400.0
2013-10-22 12:25:00,77.9,77.94,77.74,77.78,47200.0,60.2575,60.2885,60.1338,60.1647,47200.0
2013-10-22 12:30:00,77.78,77.78,77.64,77.67,52000.0,60.1647,60.1647,60.0564,60.0796,52000.0
2013-10-22 12:35:00,77.66,77.67,77.6,77.61,46800.0,60.0719,60.0796,60.0255,60.0332,46800.0
2013-10-22 12:40:00,77.6,77.63,77.5,77.5,56400.0,60.0255,60.0487,59.9481,59.9481,56400.0
2013-10-22 12:45:00,77.51,77.54,77.5,77.53,62200.0,59.9558,59.979,59.9481,59.9713,62200.0
2013-10-22 12:50:00,77.53,77.61,77.52,77.58,42000.0,59.9713,60.0332,59.9636,60.01,42000.0
2013-10-22 12:55:00,77.58,77.63,77.57,77.6,33600.0,60.01,60.0487,60.0023,60.0255,33600.0
2013-10-22 13:00:00,77.6,77.6,77.52,77.6,32400.0,60.0255,60.0255,59.9636,60.0255,32400.0
2013-10-22 13:05:00,77.6,77.63,77.58,77.58,32800.0,60.0255,60.0487,60.01,60.01,32800.0
2013-10-22 13:10:00,77.58,77.61,77.58,77.58,26600.0,60.01,60.0332,60.01,60.01,26600.0
2013-10-22 13:15:00,77.58,77.6,77.51,77.57,32000.0,60.01,60.0255,59.9558,60.0023,32000.0
2013-10-22 13:20:00,77.57,77.61,77.56,77.6,16400.0,60.0023,60.0332,59.9945,60.0255,16400.0
2013-10-22 13:25:00,77.58,77.61,77.58,77.6,29800.0,60.01,60.0332,60.01,60.0255,29800.0
2013-10-22 13:30:00,77.61,77.61,77.55,77.6,36000.0,60.0332,60.0332,59.9868,60.0255,36000.0
2013-10-22 13:35:00,77.61,77.61,77.53,77.55,39200.0,60.0332,60.0332,59.9713,59.9868,39200.0
2013-10-22 13:40:00,77.55,77.6,77.53,77.57,26800.0,59.9868,60.0255,59.9713,60.0023,26800.0
2013-10-22 13:45:00,77.58,77.61,77.56,77.58,64400.0,60.01,60.0332,59.9945,60.01,64400.0
2013-10-22 13:50:00,77.57,77.6,77.55,77.56,60600.0,60.0023,60.0255,59.9868,59.9945,60600.0
2013-10-22 13:55:00,77.56,77.59,77.5,77.52,62800.0,59.9945,60.0177,59.9481,59.9636,62800.0
2013-10-22 14:00:00,77.52,77.54,77.49,77.49,69400.0,59.9636,59.979,59.9404,59.9404,69400.0
2013-10-22 14:05:00,77.49,77.52,77.45,77.5,37400.0,59.9404,59.9636,59.9094,59.9481,37400.0
2013-10-22 14:10:00,77.5,77.57,77.5,77.57,53800.0,59.9481,60.0023,59.9481,60.0023,53800.0
2013-10-22 14:15:00,77.57,77.58,77.55,77.55,47800.0,60.0023,60.01,59.9868,59.9868,47800.0
2013-10-22 14:20:00,77.55,77.55,77.46,77.53,61000.0,59.9868,59.9868,59.9172,59.9713,61000.0
2013-10-22 14:25:00,77.53,77.53,77.51,77.51,41800.0,59.9713,59.9713,59.9558,59.9558,41800.0
2013-10-22 14:30:00,77.51,77.54,77.5,77.53,35600.0,59.9558,59.979,59.9481,59.9713,35600.0
2013-10-22 14:35:00,77.53,77.57,77.52,77.56,36400.0,59.9713,60.0023,59.9636,59.9945,36400.0
2013-10-22 14:40:00,77.56,77.59,77.54,77.59,47600.0,59.9945,60.0177,59.979,60.0177,47600.0
2013-10-22 14:45:00,77.58,77.61,77.56,77.56,52000.0,60.01,60.0332,59.9945,59.9945,52000.0
2013-10-22 14:50:00,77.57,77.58,77.54,77.58,59200.0,60.0023,60.01,59.979,60.01,59200.0
2013-10-22 14:55:00,77.56,77.57,77.48,77.5,100600.0,59.9945,60.0023,59.9326,59.9481,100600.0
2013-10-22 15:00:00,77.5,77.52,77.49,77.51,155800.0,59.9481,59.9636,59.9404,59.9558,155800.0
2013-10-22 15:05:00,77.5,77.52,77.49,77.5,101600.0,59.9481,59.9636,59.9404,59.9481,101600.0
2013-10-22 15:10:00,77.5,77.51,77.49,77.5,118200.0,59.9481,59.9558,59.9404,59.9481,118200.0
2013-10-22 15:15:00,77.5,77.53,77.48,77.52,85800.0,59.9481,59.9713,59.9326,59.9636,85800.0
2013-10-22 15:20:00,77.52,77.52,77.5,77.51,88000.0,59.9636,59.9636,59.9481,59.9558,88000.0
2013-10-22 15:25:00,77.51,77.52,77.48,77.48,72600.0,59.9558,59.9636,59.9326,59.9326,72600.0
2013-10-22 15:30:00,77.48,77.51,77.47,77.49,90400.0,59.9326,59.9558,59.9249,59.9404,90400.0
2013-10-22 15:35:00,77.49,77.53,77.48,77.51,65000.0,59.9404,59.9713,59.9326,59.9558,65000.0
2013-10-22 15:40:00,77.51,77.52,77.5,77.5,99200.0,59.9558,59.9636,59.9481,59.9481,99200.0
2013-10-22 15:45:00,77.5,77.5,77.42,77.47,180400.0,59.9481,59.9481,59.8862,59.9249,180400.0
2013-10-22 15:50:00,77.47,77.48,77.42,77.42,184000.0,59.9249,59.9326,59.8862,59.8862,184000.0
2013-10-22 15:55:00,77.42,77.42,77.3,77.36,249000.0,59.8862,59.8862,59.7934,59.8398,249000.0
2013-10-23 09:30:00,77.32,77.73,77.31,77.72,106600.0,59.8089,60.126,59.8011,60.1183,106600.0
2013-10-23 09:35:00,77.66,77.73,77.36,77.48,144800.0,60.0719,60.126,59.8398,59.9326,144800.0
2013-10-23 09:40:00,77.49,77.69,77.46,77.55,117400.0,59.9404,60.0951,59.9172,59.9868,117400.0
2013-10-23 09:45:00,77.57,77.58,77.15,77.21,89600.0,60.0023,60.01,59.6774,59.7238,89600.0
2013-10-23 09:50:00,77.23,77.32,77.04,77.07,134200.0,59.7393,59.8089,59.5923,59.6155,134200.0
2013-10-23 09:55:00,77.07,77.22,76.98,77.03,83800.0,59.6155,59.7315,59.5459,59.5846,83800.0
2013-10-23 10:00:00,77.03,77.11,76.68,76.68,140600.0,59.5846,59.6464,59.3138,59.3138,140600.0
2013-10-23 10:05:00,76.69,76.78,76.69,76.76,94600.0,59.3216,59.3912,59.3216,59.3757,94600.0
2013-10-23 10:10:00,76.77,76.92,76.74,76.89,92800.0,59.3834,59.4995,59.3602,59.4763,92800.0
2013-10-23 10:15:00,76.92,76.96,76.88,76.89,56600.0,59.4995,59.5304,59.4685,59.4763,56600.0
2013-10-23 10:20:00,76.89,77.01,76.87,77.0,52600.0,59.4763,59.5691,59.4608,59.5613,52600.0
2013-10-23 10:25:00,77.01,77.1,76.97,77.04,22200.0,59.5691,59.6387,59.5381,59.5923,22200.0
2013-10-23 10:30:00,77.03,77.03,76.95,76.97,49000.0,59.5846,59.5846,59.5227,59.5381,49000.0
2013-10-23 10:35:00,76.97,77.01,76.9,76.99,97200.0,59.5381,59.5691,59.484,59.5536,97200.0
2013-10-23 10:40:00,76.97,77.04,76.94,76.95,94600.0,59.5381,59.5923,59.5149,59.5227,94600.0
2013-10-23 10:45:00,76.92,77.01,76.92,76.99,47200.0,59.4995,59.5691,59.4995,59.5536,47200.0
2013-10-23 10:50:00,76.99,76.99,76.86,76.92,80400.0,59.5536,59.5536,59.4531,59.4995,80400.0
2013-10-23 10:55:00,76.95,76.98,76.91,76.93,30400.0,59.5227,59.5459,59.4917,59.5072,30400.0
2013-10-23 11:00:00,76.94,76.98,76.92,76.96,57800.0,59.5149,59.5459,59.4995,59.5304,57800.0
2013-10-23 11:05:00,76.96,76.98,76.91,76.95,22800.0,59.5304,59.5459,59.4917,59.5227,22800.0
2013-10-23 11:10:00,76.94,77.02,76.9,76.98,64200.0,59.5149,59.5768,59.484,59.5459,64200.0
2013-10-23 11:15:00,76.98,77.09,76.97,77.09,46800.0,59.5459,59.631,59.5381,59.631,46800.0
2013-10-23 11:20:00,77.08,77.14,77.05,77.11,99200.0,59.6232,59.6696,59.6,59.6464,99200.0
2013-10-23 11:25:00,77.12,77.17,77.05,77.11,90200.0,59.6542,59.6928,59.6,59.6464,90200.0
2013-10-23 11:30:00,77.12,77.17,77.08,77.14,66400.0,59.6542,59.6928,59.6232,59.6696,66400.0
2013-10-23 11:35:00,77.14,77.17,77.12,77.13,37400.0,59.6696,59.6928,59.6542,59.6619,37400.0
2013-10-23 11:40:00,77.11,77.22,77.1,77.21,46400.0,59.6464,59.7315,59.6387,59.7238,46400.0
2013-10-23 11:45:00,77.21,77.27,77.16,77.27,47200.0,59.7238,59.7702,59.6851,59.7702,47200.0
2013-10-23 11:50:00,77.27,77.27,77.14,77.15,33600.0,59.7702,59.7702,59.6696,59.6774,33600.0
2013-10-23 11:55:00,77.15,77.18,77.11,77.12,68800.0,59.6774,59.7006,59.6464,59.6542,68800.0
2013-10-23 12:00:00,77.11,77.17,77.09,77.11,26800.0,59.6464,59.6928,59.631,59.6464,26800.0
2013-10-23 12:05:00,77.11,77.22,77.08,77.13,120800.0,59.6464,59.7315,59.6232,59.6619,120800.0
2013-10-23 12:10:00,77.13,77.16,77.06,77.1,33400.0,59.6619,59.6851,59.6078,59.6387,33400.0
2013-10-23 12:15:00,77.1,77.14,77.08,77.12,81800.0,59.6387,59.6696,59.6232,59.6542,81800.0
2013-10-23 12:20:00,77.12,77.12,77.07,77.08,31400.0,59.6542,59.6542,59.6155,59.6232,31400.0
2013-10-23 12:25:00,77.07,77.12,77.05,77.05,28400.0,59.6155,59.6542,59.6,59.6,28400.0
2013-10-23 12:30:00,77.06,77.07,77.02,77.02,21800.0,59.6078,59.6155,59.5768,59.5768,21800.0
2013-10-23 12:35:00,77.01,77.05,76.97,76.97,29800.0,59.5691,59.6,59.5381,59.5381,29800.0
2013-10-23 12:40:00,76.98,77.04,76.94,77.0,47800.0,59.5459,59.5923,59.5149,59.5613,47800.0
2013-10-23 12:45:00,76.98,77.08,76.97,77.08,27000.0,59.5459,59.6232,59.5381,59.6232,27000.0
2013-10-23 12:50:00,77.09,77.1,77.04,77.04,80600.0,59.631,59.6387,59.5923,59.5923,80600.0
2013-10-23 12:55:00,77.06,77.11,77.05,77.09,39000.0,59.6078,59.6464,59.6,59.631,39000.0
2013-10-23 13:00:00,77.1,77.12,77.08,77.12,21000.0,59.6387,59.6542,59.6232,59.6542,21000.0
2013-10-23 13:05:00,77.13,77.2,77.13,77.15,24400.0,59.6619,59.7161,59.6619,59.6774,24400.0
2013-10-23 13:10:00,77.16,77.18,77.14,77.17,19200.0,59.6851,59.7006,59.6696,59.6928,19200.0
2013-10-23 13:15:00,77.17,77.19,77.16,77.16,22800.0,59.6928,59.7083,59.6851,59.6851,22800.0
2013-10-23 13:20:00,77.16,77.19,77.14,77.17,49400.0,59.6851,59.7083,59.6696,59.6928,49400.0
2013-10-23 13:25:00,77.17,77.21,77.14,77.21,45400.0,59.6928,59.7238,59.6696,59.7238,45400.0
2013-10-23 13:30:00,77.21,77.27,77.18,77.26,37000.0,59.7238,59.7702,59.7006,59.7625,37000.0
2013-10-23 13:35:00,77.26,77.29,77.21,77.23,47000.0,59.7625,59.7857,59.7238,59.7393,47000.0
2013-10-23 13:40:00,77.21,77.23,77.17,77.19,36200.0,59.7238,59.7393,59.6928,59.7083,36200.0
2013-10-23 13:45:00,77.19,77.22,77.14,77.15,41200.0,59.7083,59.7315,59.6696,59.6774,41200.0
2013-10-23 13:50:00,77.15,77.16,77.1,77.15,48800.0,59.6774,59.6851,59.6387,59.6774,48800.0
2013-10-23 13:55:00,77.15,77.16,77.11,77.11,42200.0,59.6774,59.6851,59.6464,59.6464,42200.0
2013-10-23 14:00:00,77.14,77.22,77.14,77.21,62400.0,59.6696,59.7315,59.6696,59.7238,62400.0
2013-10-23 14:05:00,77.2,77.28,77.17,77.24,53400.0,59.7161,59.7779,59.6928,59.747,53400.0
2013-10-23 14:10:00,77.24,77.33,77.24,77.32,28000.0,59.747,59.8166,59.747,59.8089,28000.0
2013-10-23 14:15:00,77.32,77.42,77.32,77.39,59600.0,59.8089,59.8862,59.8089,59.863,59600.0
2013-10-23 14:20:00,77.39,77.5,77.39,77.49,89800.0,59.863,59.9481,59.863,59.9404,89800.0
2013-10-23 14:25:00,77.48,77.49,77.36,77.36,59200.0,59.9326,59.9404,59.8398,59.8398,59200.0
2013-10-23 14:30:00,77.36,77.4,77.33,77.35,67400.0,59.8398,59.8708,59.8166,59.8321,67400.0
2013-10-23 14:35:00,77.35,77.35,77.25,77.27,58600.0,59.8321,59.8321,59.7547,59.7702,58600.0
2013-10-23 14:40:00,77.26,77.34,77.23,77.32,102200.0,59.7625,59.8243,59.7393,59.8089,102200.0
2013-10-23 14:45:00,77.32,77.34,77.29,77.31,46200.0,59.8089,59.8243,59.7857,59.8011,46200.0
2013-10-23 14:50:00,77.31,77.33,77.27,77.28,66600.0,59.8011,59.8166,59.7702,59.7779,66600.0
2013-10-23 14:55:00,77.28,77.28,77.24,77.26,41200.0,59.7779,59.7779,59.747,59.7625,41200.0
2013-10-23 15:00:00,77.25,77.41,77.24,77.41,49000.0,59.7547,59.8785,59.747,59.8785,49000.0
2013-10-23 15:05:00,77.43,77.49,77.43,77.45,56600.0,59.894,59.9404,59.894,59.9094,56600.0
2013-10-23 15:10:00,77.45,77.56,77.45,77.54,85600.0,59.9094,59.9945,59.9094,59.979,85600.0
2013-10-23 15:15:00,77.54,77.55,77.49,77.5,82600.0,59.979,59.9868,59.9404,59.9481,82600.0
2013-10-23 15:20:00,77.5,77.5,77.32,77.33,85000.0,59.9481,59.9481,59.8089,59.8166,85000.0
2013-10-23 15:25:00,77.33,77.33,77.27,77.28,64000.0,59.8166,59.8166,59.7702,59.7779,64000.0
2013-10-23 15:30:00,77.28,77.3,77.25,77.27,88000.0,59.7779,59.7934,59.7547,59.7702,88000.0
2013-10-23 15:35:00,77.27,77.36,77.27,77.32,76200.0,59.7702,59.8398,59.7702,59.8089,76200.0
2013-10-23 15:40:00,77.33,77.36,77.27,77.35,86200.0,59.8166,59.8398,59.7702,59.8321,86200.0
2013-10-23 15:45:00,77.36,77.39,77.29,77.33,103000.0,59.8398,59.863,59.7857,59.8166,103000.0
2013-10-23 15:50:00,77.33,77.38,77.33,77.38,113800.0,59.8166,59.8553,59.8166,59.8553,113800.0
2013-10-23 15:55:00,77.38,77.63,77.35,77.45,223200.0,59.8553,60.0487,59.8321,59.9094,223200.0
2013-10-24 09:30:00,77.58,77.67,77.5,77.64,104400.0,60.01,60.0796,59.9481,60.0564,104400.0
2013-10-24 09:35:00,77.62,77.65,77.5,77.58,80600.0,60.0409,60.0641,59.9481,60.01,80600.0
2013-10-24 09:40:00,77.58,77.61,77.5,77.56,65000.0,60.01,60.0332,59.9481,59.9945,65000.0
2013-10-24 09:45:00,77.55,77.62,77.51,77.58,45400.0,59.9868,60.0409,59.9558,60.01,45400.0
2013-10-24 09:50:00,77.55,77.7,77.51,77.51,87400.0,59.9868,60.1028,59.9558,59.9558,87400.0
2013-10-24 09:55:00,77.52,77.59,77.5,77.5,83600.0,59.9636,60.0177,59.9481,59.9481,83600.0
2013-10-24 10:00:00,77.5,77.51,77.35,77.35,150200.0,59.9481,59.9558,59.8321,59.8321,150200.0
2013-10-24 10:05:00,77.37,77.46,77.31,77.32,77000.0,59.8475,59.9172,59.8011,59.8089,77000.0
2013-10-24 10:10:00,77.33,77.42,77.31,77.39,35600.0,59.8166,59.8862,59.8011,59.863,35600.0
2013-10-24 10:15:00,77.39,77.47,77.35,77.47,27600.0,59.863,59.9249,59.8321,59.9249,27600.0
2013-10-24 10:20:00,77.48,77.57,77.47,77.5,121800.0,59.9326,60.0023,59.9249,59.9481,121800.0
2013-10-24 10:25:00,77.5,77.5,77.38,77.41,71000.0,59.9481,59.9481,59.8553,59.8785,71000.0
2013-10-24 10:30:00,77.43,77.53,77.39,77.5,68200.0,59.894,59.9713,59.863,59.9481,68200.0
2013-10-24 10:35:00,77.49,77.53,77.44,77.5,60800.0,59.9404,59.9713,59.9017,59.9481,60800.0
2013-10-24 10:40:00,77.47,77.5,77.46,77.5,36400.0,59.9249,59.9481,59.9172,59.9481,36400.0
2013-10-24 10:45:00,77.49,77.57,77.47,77.51,169600.0,59.9404,60.0023,59.9249,59.9558,169600.0
2013-10-24 10:50:00,77.5,77.51,77.45,77.5,16400.0,59.9481,59.9558,59.9094,59.9481,16400.0
2013-10-24 10:55:00,77.5,77.52,77.49,77.52,120000.0,59.9481,59.9636,59.9404,59.9636,120000.0
2013-10-24 11:00:00,77.5,77.53,77.48,77.5,107600.0,59.9481,59.9713,59.9326,59.9481,107600.0
2013-10-24 11:05:00,77.5,77.52,77.46,77.5,60800.0,59.9481,59.9636,59.9172,59.9481,60800.0
2013-10-24 11:10:00,77.48,77.5,77.45,77.46,31400.0,59.9326,59.9481,59.9094,59.9172,31400.0
2013-10-24 11:15:00,77.48,77.5,77.42,77.49,51200.0,59.9326,59.9481,59.8862,59.9404,51200.0
2013-10-24 11:20:00,77.49,77.5,77.44,77.48,35600.0,59.9404,59.9481,59.9017,59.9326,35600.0
2013-10-24 11:25:00,77.49,77.5,77.45,77.46,37600.0,59.9404,59.9481,59.9094,59.9172,37600.0
2013-10-24 11:30:00,77.47,77.48,77.38,77.38,33000.0,59.9249,59.9326,59.8553,59.8553,33000.0
2013-10-24 11:35:00,77.4,77.42,77.38,77.42,35200.0,59.8708,59.8862,59.8553,59.8862,35200.0
2013-10-24 11:40:00,77.43,77.45,77.42,77.44,18200.0,59.894,59.9094,59.8862,59.9017,18200.0
2013-10-24 11:45:00,77.42,77.52,77.42,77.5,26800.0,59.8862,59.9636,59.8862,59.9481,26800.0
2013-10-24 11:50:00,77.49,77.5,77.42,77.42,26400.0,59.9404,59.9481,59.8862,59.8862,26400.0
2013-10-24 11:55:00,77.43,77.44,77.4,77.42,56400.0,59.894,59.9017,59.8708,59.8862,56400.0
2013-10-24 12:00:00,77.42,77.47,77.42,77.45,20600.0,59.8862,59.9249,59.8862,59.9094,20600.0
2013-10-24 12:05:00,77.45,77.45,77.42,77.44,40400.0,59.9094,59.9094,59.8862,59.9017,40400.0
2013-10-24 12:10:00,77.44,77.45,77.38,77.38,118200.0,59.9017,59.9094,59.8553,59.8553,118200.0
2013-10-24 12:15:00,77.41,77.42,77.21,77.25,84200.0,59.8785,59.8862,59.7238,59.7547,84200.0
2013-10-24 12:20:00,77.25,77.32,77.23,77.3,12400.0,59.7547,59.8089,59.7393,59.7934,12400.0
2013-10-24 12:25:00,77.31,77.34,77.3,77.33,27600.0,59.8011,59.8243,59.7934,59.8166,27600.0
2013-10-24 12:30:00,77.32,77.33,77.22,77.25,88800.0,59.8089,59.8166,59.7315,59.7547,88800.0
2013-10-24 12:35:00,77.25,77.25,77.2,77.2,11600.0,59.7547,59.7547,59.7161,59.7161,11600.0
2013-10-24 12:40:00,77.2,77.21,77.04,77.05,62800.0,59.7161,59.7238,59.5923,59.6,62800.0
2013-10-24 12:45:00,77.05,77.1,77.03,77.08,35000.0,59.6,59.6387,59.5846,59.6232,35000.0
2013-10-24 12:50:00,77.07,77.11,77.06,77.06,45200.0,59.6155,59.6464,59.6078,59.6078,45200.0
2013-10-24 12:55:00,77.07,77.15,77.0,77.15,112000.0,59.6155,59.6774,59.5613,59.6774,112000.0
2013-10-24 13:00:00,77.14,77.16,77.06,77.07,24800.0,59.6696,59.6851,59.6078,59.6155,24800.0
2013-10-24 13:05:00,77.08,77.14,77.08,77.08,22200.0,59.6232,59.6696,59.6232,59.6232,22200.0
2013-10-24 13:10:00,77.1,77.13,77.04,77.06,130200.0,59.6387,59.6619,59.5923,59.6078,130200.0
2013-10-24 13:15:00,77.07,77.07,76.97,77.03,67400.0,59.6155,59.6155,59.5381,59.5846,67400.0
2013-10-24 13:20:00,77.04,77.13,77.02,77.11,35000.0,59.5923,59.6619,59.5768,59.6464,35000.0
2013-10-24 13:25:00,77.12,77.13,77.1,77.13,45200.0,59.6542,59.6619,59.6387,59.6619,45200.0
2013-10-24 13:30:00,77.12,77.13,77.08,77.09,16000.0,59.6542,59.6619,59.6232,59.631,16000.0
2013-10-24 13:35:00,77.08,77.1,77.02,77.05,21400.0,59.6232,59.6387,59.5768,59.6,21400.0
2013-10-24 13:40:00,77.06,77.07,77.03,77.05,28200.0,59.6078,59.6155,59.5846,59.6,28200.0
2013-10-24 13:45:00,77.06,77.12,77.05,77.12,38200.0,59.6078,59.6542,59.6,59.6542,38200.0
2013-10-24 13:50:00,77.1,77.13,77.07,77.1,68400.0,59.6387,59.6619,59.6155,59.6387,68400.0
2013-10-24 13:55:00,77.1,77.13,77.08,77.08,31600.0,59.6387,59.6619,59.6232,59.6232,31600.0
2013-10-24 14:00:00,77.1,77.12,77.05,77.06,27200.0,59.6387,59.6542,59.6,59.6078,27200.0
2013-10-24 14:05:00,77.06,77.08,76.99,77.02,64400.0,59.6078,59.6232,59.5536,59.5768,64400.0
2013-10-24 14:10:00,77.01,77.03,76.98,77.01,52600.0,59.5691,59.5846,59.5459,59.5691,52600.0
2013-10-24 14:15:00,76.99,77.01,76.9,76.98,39800.0,59.5536,59.5691,59.484,59.5459,39800.0
2013-10-24 14:20:00,76.99,77.06,76.98,77.05,28000.0,59.5536,59.6078,59.5459,59.6,28000.0
2013-10-24 14:25:00,77.04,77.08,77.03,77.07,29800.0,59.5923,59.6232,59.5846,59.6155,29800.0
2013-10-24 14:30:00,77.06,77.11,77.06,77.1,37600.0,59.6078,59.6464,59.6078,59.6387,37600.0
2013-10-24 14:35:00,77.11,77.12,77.09,77.1,29200.0,59.6464,59.6542,59.631,59.6387,29200.0
2013-10-24 14:40:00,77.1,77.13,77.08,77.1,56400.0,59.6387,59.6619,59.6232,59.6387,56400.0
2013-10-24 14:45:00,77.1,77.11,77.06,77.1,45000.0,59.6387,59.6464,59.6078,59.6387,45000.0
2013-10-24 14:50:00,77.1,77.14,77.09,77.1,87000.0,59.6387,59.6696,59.631,59.6387,87000.0
2013-10-24 14:55:00,77.11,77.12,77.1,77.12,45000.0,59.6464,59.6542,59.6387,59.6542,45000.0
2013-10-24 15:00:00,77.12,77.13,77.11,77.11,39800.0,59.6542,59.6619,59.6464,59.6464,39800.0
2013-10-24 15:05:00,77.11,77.13,77.1,77.1,32600.0,59.6464,59.6619,59.6387,59.6387,32600.0
2013-10-24 15:10:00,77.09,77.12,77.07,77.1,72200.0,59.631,59.6542,59.6155,59.6387,72200.0
2013-10-24 15:15:00,77.11,77.11,77.04,77.06,47400.0,59.6464,59.6464,59.5923,59.6078,47400.0
2013-10-24 15:20:00,77.06,77.1,77.05,77.07,45600.0,59.6078,59.6387,59.6,59.6155,45600.0
2013-10-24 15:25:00,77.07,77.1,77.06,77.08,40000.0,59.6155,59.6387,59.6078,59.6232,40000.0
2013-10-24 15:30:00,77.08,77.09,77.06,77.08,82200.0,59.6232,59.631,59.6078,59.6232,82200.0
2013-10-24 15:35:00,77.08,77.1,77.01,77.01,84600.0,59.6232,59.6387,59.5691,59.5691,84600.0
2013-10-24 15:40:00,77.01,77.02,76.95,76.96,79200.0,59.5691,59.5768,59.5227,59.5304,79200.0
2013-10-24 15:45:00,76.96,77.02,76.91,76.93,131200.0,59.5304,59.5768,59.4917,59.5072,131200.0
2013-10-24 15:50:00,76.93,77.0,76.93,76.98,111800.0,59.5072,59.5613,59.5072,59.5459,111800.0
2013-10-24 15:55:00,76.99,77.07,76.99,77.04,220200.0,59.5536,59.6155,59.5536,59.5923,220200.0
2013-10-25 09:30:00,77.13,77.13,76.94,77.0,154600.0,59.6619,59.6619,59.5149,59.5613,154600.0
2013-10-25 09:35:00,77.0,77.07,76.89,76.95,67200.0,59.5613,59.6155,59.4763,59.5227,67200.0
2013-10-25 09:40:00,76.95,77.0,76.86,76.87,66000.0,59.5227,59.5613,59.4531,59.4608,66000.0
2013-10-25 09:45:00,76.89,76.92,76.76,76.88,126200.0,59.4763,59.4995,59.3757,59.4685,126200.0
2013-10-25 09:50:00,76.86,76.92,76.83,76.83,48200.0,59.4531,59.4995,59.4298,59.4298,48200.0
2013-10-25 09:55:00,76.83,76.94,76.76,76.83,63400.0,59.4298,59.5149,59.3757,59.4298,63400.0
2013-10-25 10:00:00,76.84,76.94,76.82,76.88,49000.0,59.4376,59.5149,59.4221,59.4685,49000.0
2013-10-25 10:05:00,76.9,76.94,76.88,76.88,31200.0,59.484,59.5149,59.4685,59.4685,31200.0
2013-10-25 10:10:00,76.88,76.94,76.85,76.89,47800.0,59.4685,59.5149,59.4453,59.4763,47800.0
2013-10-25 10:15:00,76.9,76.9,76.78,76.83,40800.0,59.484,59.484,59.3912,59.4298,40800.0
2013-10-25 10:20:00,76.83,76.85,76.78,76.78,45800.0,59.4298,59.4453,59.3912,59.3912,45800.0
2013-10-25 10:25:00,76.82,76.83,76.7,76.71,28800.0,59.4221,59.4298,59.3293,59.337,28800.0
2013-10-25 10:30:00,76.7,76.75,76.61,76.61,70800.0,59.3293,59.368,59.2597,59.2597,70800.0
2013-10-25 10:35:00,76.61,76.64,76.5,76.52,86800.0,59.2597,59.2829,59.1746,59.1901,86800.0
2013-10-25 10:40:00,76.51,76.51,76.27,76.42,112000.0,59.1823,59.1823,58.9967,59.1127,112000.0
2013-10-25 10:45:00,76.41,76.47,76.35,76.38,116800.0,59.105,59.1514,59.0586,59.0818,116800.0
2013-10-25 10:50:00,76.35,76.43,76.33,76.43,121400.0,59.0586,59.1204,59.0431,59.1204,121400.0
2013-10-25 10:55:00,76.42,76.45,76.39,76.42,110400.0,59.1127,59.1359,59.0895,59.1127,110400.0
2013-10-25 11:00:00,76.42,76.44,76.39,76.4,47600.0,59.1127,59.1282,59.0895,59.0972,47600.0
2013-10-25 11:05:00,76.41,76.42,76.35,76.36,73600.0,59.105,59.1127,59.0586,59.0663,73600.0
2013-10-25 11:10:00,76.36,76.4,76.36,76.36,69400.0,59.0663,59.0972,59.0663,59.0663,69400.0
2013-10-25 11:15:00,76.36,76.38,76.28,76.29,39600.0,59.0663,59.0818,59.0044,59.0121,39600.0
2013-10-25 11:20:00,76.29,76.39,76.29,76.35,26000.0,59.0121,59.0895,59.0121,59.0586,26000.0
2013-10-25 11:25:00,76.35,76.4,76.34,76.36,42600.0,59.0586,59.0972,59.0508,59.0663,42600.0
2013-10-25 11:30:00,76.35,76.39,76.33,76.35,53600.0,59.0586,59.0895,59.0431,59.0586,53600.0
2013-10-25 11:35:00,76.33,76.39,76.32,76.36,69400.0,59.0431,59.0895,59.0353,59.0663,69400.0
2013-10-25 11:40:00,76.36,76.41,76.32,76.39,38400.0,59.0663,59.105,59.0353,59.0895,38400.0
2013-10-25 11:45:00,76.38,76.38,76.33,76.34,151200.0,59.0818,59.0818,59.0431,59.0508,151200.0
2013-10-25 11:50:00,76.34,76.39,76.31,76.38,77200.0,59.0508,59.0895,59.0276,59.0818,77200.0
2013-10-25 11:55:00,76.38,76.5,76.35,76.46,78800.0,59.0818,59.1746,59.0586,59.1436,78800.0
2013-10-25 12:00:00,76.47,76.51,76.46,76.48,57000.0,59.1514,59.1823,59.1436,59.1591,57000.0
2013-10-25 12:05:00,76.48,76.51,76.46,76.46,32400.0,59.1591,59.1823,59.1436,59.1436,32400.0
2013-10-25 12:10:00,76.46,76.49,76.44,76.49,33600.0,59.1436,59.1668,59.1282,59.1668,33600.0
2013-10-25 12:15:00,76.5,76.5,76.45,76.46,38200.0,59.1746,59.1746,59.1359,59.1436,38200.0
2013-10-25 12:20:00,76.47,76.49,76.45,76.47,34200.0,59.1514,59.1668,59.1359,59.1514,34200.0
2013-10-25 12:25:00,76.47,76.48,76.46,76.47,49400.0,59.1514,59.1591,59.1436,59.1514,49400.0
2013-10-25 12:30:00,76.47,76.49,76.46,76.48,54600.0,59.1514,59.1668,59.1436,59.1591,54600.0
2013-10-25 12:35:00,76.48,76.49,76.46,76.46,33600.0,59.1591,59.1668,59.1436,59.1436,33600.0
2013-10-25 12:40:00,76.46,76.47,76.39,76.44,48800.0,59.1436,59.1514,59.0895,59.1282,48800.0
2013-10-25 12:45:00,76.43,76.51,76.42,76.48,79800.0,59.1204,59.1823,59.1127,59.1591,79800.0
2013-10-25 12:50:00,76.48,76.51,76.46,76.47,42600.0,59.1591,59.1823,59.1436,59.1514,42600.0
2013-10-25 12:55:00,76.47,76.5,76.4,76.49,40600.0,59.1514,59.1746,59.0972,59.1668,40600.0
2013-10-25 13:00:00,76.49,76.5,76.45,76.48,67200.0,59.1668,59.1746,59.1359,59.1591,67200.0
2013-10-25 13:05:00,76.46,76.47,76.41,76.42,33000.0,59.1436,59.1514,59.105,59.1127,33000.0
2013-10-25 13:10:00,76.42,76.5,76.42,76.48,28200.0,59.1127,59.1746,59.1127,59.1591,28200.0
2013-10-25 13:15:00,76.47,76.49,76.43,76.43,30600.0,59.1514,59.1668,59.1204,59.1204,30600.0
2013-10-25 13:20:00,76.44,76.45,76.36,76.42,27000.0,59.1282,59.1359,59.0663,59.1127,27000.0
2013-10-25 13:25:00,76.42,76.45,76.41,76.42,17600.0,59.1127,59.1359,59.105,59.1127,17600.0
2013-10-25 13:30:00,76.42,76.42,76.37,76.41,30400.0,59.1127,59.1127,59.074,59.105,30400.0
2013-10-25 13:35:00,76.41,76.42,76.36,76.36,36800.0,59.105,59.1127,59.0663,59.0663,36800.0
2013-10-25 13:40:00,76.36,76.37,76.33,76.36,67800.0,59.0663,59.074,59.0431,59.0663,67800.0
2013-10-25 13:45:00,76.36,76.37,76.34,76.35,38600.0,59.0663,59.074,59.0508,59.0586,38600.0
2013-10-25 13:50:00,76.35,76.38,76.32,76.32,31800.0,59.0586,59.0818,59.0353,59.0353,31800.0
2013-10-25 13:55:00,76.33,76.35,76.32,76.33,34200.0,59.0431,59.0586,59.0353,59.0431,34200.0
2013-10-25 14:00:00,76.34,76.35,76.3,76.3,41000.0,59.0508,59.0586,59.0199,59.0199,41000.0
2013-10-25 14:05:00,76.3,76.36,76.3,76.33,41400.0,59.0199,59.0663,59.0199,59.0431,41400.0
2013-10-25 14:10:00,76.33,76.36,76.33,76.36,34400.0,59.0431,59.0663,59.0431,59.0663,34400.0
2013-10-25 14:15:00,76.36,76.37,76.33,76.35,27400.0,59.0663,59.074,59.0431,59.0586,27400.0
2013-10-25 14:20:00,76.33,76.35,76.3,76.33,45200.0,59.0431,59.0586,59.0199,59.0431,45200.0
2013-10-25 14:25:00,76.35,76.35,76.33,76.34,43800.0,59.0586,59.0586,59.0431,59.0508,43800.0
2013-10-25 14:30:00,76.35,76.35,76.29,76.32,22400.0,59.0586,59.0586,59.0121,59.0353,22400.0
2013-10-25 14:35:00,76.32,76.36,76.31,76.34,34000.0,59.0353,59.0663,59.0276,59.0508,34000.0
2013-10-25 14:40:00,76.34,76.35,76.33,76.34,41400.0,59.0508,59.0586,59.0431,59.0508,41400.0
2013-10-25 14:45:00,76.33,76.36,76.33,76.35,47000.0,59.0431,59.0663,59.0431,59.0586,47000.0
2013-10-25 14:50:00,76.34,76.36,76.33,76.36,31400.0,59.0508,59.0663,59.0431,59.0663,31400.0
2013-10-25 14:55:00,76.36,76.36,76.32,76.33,43000.0,59.0663,59.0663,59.0353,59.0431,43000.0
2013-10-25 15:00:00,76.33,76.36,76.31,76.32,44200.0,59.0431,59.0663,59.0276,59.0353,44200.0
2013-10-25 15:05:00,76.32,76.33,76.31,76.33,44000.0,59.0353,59.0431,59.0276,59.0431,44000.0
2013-10-25 15:10:00,76.33,76.35,76.3,76.31,82000.0,59.0431,59.0586,59.0199,59.0276,82000.0
2013-10-25 15:15:00,76.31,76.35,76.31,76.33,36200.0,59.0276,59.0586,59.0276,59.0431,36200.0
2013-10-25 15:20:00,76.34,76.35,76.31,76.32,53200.0,59.0508,59.0586,59.0276,59.0353,53200.0
2013-10-25 15:25:00,76.32,76.33,76.28,76.28,59200.0,59.0353,59.0431,59.0044,59.0044,59200.0
2013-10-25 15:30:00,76.28,76.28,76.24,76.25,123000.0,59.0044,59.0044,58.9735,58.9812,123000.0
2013-10-25 15:35:00,76.25,76.26,76.2,76.2,77200.0,58.9812,58.9889,58.9425,58.9425,77200.0
2013-10-25 15:40:00,76.21,76.25,76.21,76.23,76400.0,58.9503,58.9812,58.9503,58.9657,76400.0
2013-10-25 15:45:00,76.24,76.26,76.22,76.23,218600.0,58.9735,58.9889,58.958,58.9657,218600.0
2013-10-25 15:50:00,76.24,76.26,76.23,76.24,191400.0,58.9735,58.9889,58.9657,58.9735,191400.0
2013-10-25 15:55:00,76.23,76.26,76.16,76.21,499600.0,58.9657,58.9889,58.9116,58.9503,499600.0
2013-10-28 09:30:00,76.26,76.36,76.16,76.23,83600.0,58.9889,59.0663,58.9116,58.9657,83600.0
2013-10-28 09:35:00,76.27,76.38,76.19,76.26,41800.0,58.9967,59.0818,58.9348,58.9889,41800.0
2013-10-28 09:40:00,76.3,76.33,76.24,76.26,47400.0,59.0199,59.0431,58.9735,58.9889,47400.0
2013-10-28 09:45:00,76.28,76.36,76.28,76.33,27600.0,59.0044,59.0663,59.0044,59.0431,27600.0
2013-10-28 09:50:00,76.32,76.32,76.1,76.21,78600.0,59.0353,59.0353,58.8652,58.9503,78600.0
2013-10-28 09:55:00,76.17,76.26,76.14,76.2,115400.0,58.9193,58.9889,58.8961,58.9425,115400.0
2013-10-28 10:00:00,76.21,76.26,76.14,76.24,189400.0,58.9503,58.9889,58.8961,58.9735,189400.0
2013-10-28 10:05:00,76.26,76.26,76.2,76.23,69600.0,58.9889,58.9889,58.9425,58.9657,69600.0
2013-10-28 10:10:00,76.26,76.26,76.2,76.25,32800.0,58.9889,58.9889,58.9425,58.9812,32800.0
2013-10-28 10:15:00,76.24,76.26,76.21,76.22,74600.0,58.9735,58.9889,58.9503,58.958,74600.0
2013-10-28 10:20:00,76.22,76.26,76.21,76.24,55000.0,58.958,58.9889,58.9503,58.9735,55000.0
2013-10-28 10:25:00,76.25,76.28,76.25,76.25,83600.0,58.9812,59.0044,58.9812,58.9812,83600.0
2013-10-28 10:30:00,76.26,76.32,76.23,76.24,121200.0,58.9889,59.0353,58.9657,58.9735,121200.0
2013-10-28 10:35:00,76.24,76.28,76.22,76.27,72800.0,58.9735,59.0044,58.958,58.9967,72800.0
2013-10-28 10:40:00,76.27,76.28,76.2,76.27,35200.0,58.9967,59.0044,58.9425,58.9967,35200.0
2013-10-28 10:45:00,76.26,76.28,76.24,76.27,57200.0,58.9889,59.0044,58.9735,58.9967,57200.0
2013-10-28 10:50:00,76.27,76.28,76.22,76.22,54000.0,58.9967,59.0044,58.958,58.958,54000.0
2013-10-28 10:55:00,76.23,76.26,76.17,76.23,70600.0,58.9657,58.9889,58.9193,58.9657,70600.0
2013-10-28 11:00:00,76.22,76.27,76.17,76.2,80000.0,58.958,58.9967,58.9193,58.9425,80000.0
2013-10-28 11:05:00,76.21,76.23,76.12,76.13,30600.0,58.9503,58.9657,58.8806,58.8884,30600.0
2013-10-28 11:10:00,76.13,76.18,76.11,76.14,79600.0,58.8884,58.9271,58.8729,58.8961,79600.0
2013-10-28 11:15:00,76.11,76.22,76.11,76.2,54800.0,58.8729,58.958,58.8729,58.9425,54800.0
2013-10-28 11:20:00,76.2,76.22,76.16,76.2,39400.0,58.9425,58.958,58.9116,58.9425,39400.0
2013-10-28 11:25:00,76.19,76.24,76.16,76.24,43800.0,58.9348,58.9735,58.9116,58.9735,43800.0
2013-10-28 11:30:00,76.23,76.25,76.2,76.23,58600.0,58.9657,58.9812,58.9425,58.9657,58600.0
2013-10-28 11:35:00,76.24,76.25,76.21,76.22,32200.0,58.9735,58.9812,58.9503,58.958,32200.0
2013-10-28 11:40:00,76.21,76.25,76.2,76.2,37000.0,58.9503,58.9812,58.9425,58.9425,37000.0
2013-10-28 11:45:00,76.22,76.23,76.13,76.16,39600.0,58.958,58.9657,58.8884,58.9116,39600.0
2013-10-28 11:50:00,76.15,76.17,76.14,76.17,24800.0,58.9039,58.9193,58.8961,58.9193,24800.0
2013-10-28 11:55:00,76.17,76.2,76.16,76.2,44000.0,58.9193,58.9425,58.9116,58.9425,44000.0
2013-10-28 12:00:00,76.2,76.25,76.2,76.25,34400.0,58.9425,58.9812,58.9425,58.9812,34400.0
2013-10-28 12:05:00,76.25,76.26,76.21,76.22,32400.0,58.9812,58.9889,58.9503,58.958,32400.0
2013-10-28 12:10:00,76.23,76.26,76.2,76.24,28000.0,58.9657,58.9889,58.9425,58.9735,28000.0
2013-10-28 12:15:00,76.25,76.25,76.2,76.25,34800.0,58.9812,58.9812,58.9425,58.9812,34800.0
2013-10-28 12:20:00,76.25,76.25,76.19,76.22,36400.0,58.9812,58.9812,58.9348,58.958,36400.0
2013-10-28 12:25:00,76.22,76.25,76.22,76.24,49600.0,58.958,58.9812,58.958,58.9735,49600.0
2013-10-28 12:30:00,76.24,76.24,76.19,76.21,32000.0,58.9735,58.9735,58.9348,58.9503,32000.0
2013-10-28 12:35:00,76.2,76.26,76.2,76.24,42600.0,58.9425,58.9889,58.9425,58.9735,42600.0
2013-10-28 12:40:00,76.24,76.27,76.24,76.26,52000.0,58.9735,58.9967,58.9735,58.9889,52000.0
2013-10-28 12:45:00,76.26,76.31,76.25,76.29,92400.0,58.9889,59.0276,58.9812,59.0121,92400.0
2013-10-28 12:50:00,76.3,76.3,76.25,76.26,39400.0,59.0199,59.0199,58.9812,58.9889,39400.0
2013-10-28 12:55:00,76.25,76.28,76.24,76.27,37400.0,58.9812,59.0044,58.9735,58.9967,37400.0
2013-10-28 13:00:00,76.27,76.29,76.24,76.25,34400.0,58.9967,59.0121,58.9735,58.9812,34400.0
2013-10-28 13:05:00,76.25,76.26,76.21,76.21,24000.0,58.9812,58.9889,58.9503,58.9503,24000.0
2013-10-28 13:10:00,76.22,76.24,76.17,76.19,29200.0,58.958,58.9735,58.9193,58.9348,29200.0
2013-10-28 13:15:00,76.19,76.25,76.17,76.25,20400.0,58.9348,58.9812,58.9193,58.9812,20400.0
2013-10-28 13:20:00,76.25,76.28,76.24,76.26,28400.0,58.9812,59.0044,58.9735,58.9889,28400.0
2013-10-28 13:25:00,76.26,76.26,76.23,76.26,72600.0,58.9889,58.9889,58.9657,58.9889,72600.0
2013-10-28 13:30:00,76.26,76.26,76.24,76.26,39200.0,58.9889,58.9889,58.9735,58.9889,39200.0
2013-10-28 13:35:00,76.25,76.26,76.25,76.26,34000.0,58.9812,58.9889,58.9812,58.9889,34000.0
2013-10-28 13:40:00,76.26,76.27,76.24,76.24,56600.0,58.9889,58.9967,58.9735,58.9735,56600.0
2013-10-28 13:45:00,76.24,76.26,76.24,76.25,36400.0,58.9735,58.9889,58.9735,58.9812,36400.0
2013-10-28 13:50:00,76.25,76.25,76.2,76.2,30200.0,58.9812,58.9812,58.9425,58.9425,30200.0
2013-10-28 13:55:00,76.22,76.24,76.19,76.21,19000.0,58.958,58.9735,58.9348,58.9503,19000.0
2013-10-28 14:00:00,76.21,76.23,76.18,76.22,30400.0,58.9503,58.9657,58.9271,58.958,30400.0
2013-10-28 14:05:00,76.22,76.23,76.17,76.21,22800.0,58.958,58.9657,58.9193,58.9503,22800.0
2013-10-28 14:10:00,76.22,76.25,76.16,76.21,40600.0,58.958,58.9812,58.9116,58.9503,40600.0
2013-10-28 14:15:00,76.2,76.24,76.2,76.21,63800.0,58.9425,58.9735,58.9425,58.9503,63800.0
2013-10-28 14:20:00,76.21,76.24,76.21,76.23,29000.0,58.9503,58.9735,58.9503,58.9657,29000.0
2013-10-28 14:25:00,76.24,76.25,76.22,76.24,32600.0,58.9735,58.9812,58.958,58.9735,32600.0
2013-10-28 14:30:00,76.24,76.27,76.22,76.23,33000.0,58.9735,58.9967,58.958,58.9657,33000.0
2013-10-28 14:35:00,76.23,76.24,76.21,76.21,19800.0,58.9657,58.9735,58.9503,58.9503,19800.0
2013-10-28 14:40:00,76.21,76.22,76.2,76.21,69000.0,58.9503,58.958,58.9425,58.9503,69000.0
2013-10-28 14:45:00,76.21,76.22,76.13,76.16,72400.0,58.9503,58.958,58.8884,58.9116,72400.0
2013-10-28 14:50:00,76.17,76.21,76.15,76.19,42800.0,58.9193,58.9503,58.9039,58.9348,42800.0
2013-10-28 14:55:00,76.17,76.22,76.17,76.2,37000.0,58.9193,58.958,58.9193,58.9425,37000.0
2013-10-28 15:00:00,76.2,76.2,76.13,76.16,43600.0,58.9425,58.9425,58.8884,58.9116,43600.0
2013-10-28 15:05:00,76.16,76.16,76.13,76.14,62000.0,58.9116,58.9116,58.8884,58.8961,62000.0
2013-10-28 15:10:00,76.14,76.16,76.13,76.13,38400.0,58.8961,58.9116,58.8884,58.8884,38400.0
2013-10-28 15:15:00,76.14,76.16,76.1,76.13,43400.0,58.8961,58.9116,58.8652,58.8884,43400.0
2013-10-28 15:20:00,76.13,76.16,76.11,76.14,63000.0,58.8884,58.9116,58.8729,58.8961,63000.0
2013-10-28 15:25:00,76.14,76.15,76.13,76.15,44200.0,58.8961,58.9039,58.8884,58.9039,44200.0
2013-10-28 15:30:00,76.15,76.16,76.14,76.14,71600.0,58.9039,58.9116,58.8961,58.8961,71600.0
2013-10-28 15:35:00,76.14,76.14,76.08,76.09,69800.0,58.8961,58.8961,58.8497,58.8574,69800.0
2013-10-28 15:40:00,76.09,76.14,76.08,76.14,60200.0,58.8574,58.8961,58.8497,58.8961,60200.0
2013-10-28 15:45:00,76.13,76.13,76.01,76.07,146800.0,58.8884,58.8884,58.7956,58.842,146800.0
2013-10-28 15:50:00,76.06,76.07,76.04,76.05,139600.0,58.8342,58.842,58.8188,58.8265,139600.0
2013-10-28 15:55:00,76.05,76.07,76.01,76.05,248800.0,58.8265,58.842,58.7956,58.8265,248800.0
2013-10-29 09:30:00,76.21,76.4,76.16,76.4,97000.0,58.9503,59.0972,58.9116,59.0972,97000.0
2013-10-29 09:35:00,76.36,76.36,76.09,76.23,20800.0,59.0663,59.0663,58.8574,58.9657,20800.0
2013-10-29 09:40:00,76.21,76.25,76.05,76.17,17000.0,58.9503,58.9812,58.8265,58.9193,17000.0
2013-10-29 09:45:00,76.23,76.26,76.13,76.26,33400.0,58.9657,58.9889,58.8884,58.9889,33400.0
2013-10-29 09:50:00,76.27,76.31,76.14,76.25,42400.0,58.9967,59.0276,58.8961,58.9812,42400.0
2013-10-29 09:55:00,76.24,76.28,76.14,76.2,21600.0,58.9735,59.0044,58.8961,58.9425,21600.0
2013-10-29 10:00:00,76.19,76.21,76.11,76.14,26600.0,58.9348,58.9503,58.8729,58.8961,26600.0
2013-10-29 10:05:00,76.11,76.21,76.08,76.18,45400.0,58.8729,58.9503,58.8497,58.9271,45400.0
2013-10-29 10:10:00,76.2,76.22,76.16,76.21,52800.0,58.9425,58.958,58.9116,58.9503,52800.0
2013-10-29 10:15:00,76.21,76.23,76.03,76.08,35400.0,58.9503,58.9657,58.811,58.8497,35400.0
2013-10-29 10:20:00,76.07,76.13,76.01,76.1,86000.0,58.842,58.8884,58.7956,58.8652,86000.0
2013-10-29 10:25:00,76.11,76.11,76.05,76.11,26800.0,58.8729,58.8729,58.8265,58.8729,26800.0
2013-10-29 10:30:00,76.11,76.17,76.1,76.16,46200.0,58.8729,58.9193,58.8652,58.9116,46200.0
2013-10-29 10:35:00,76.15,76.16,76.03,76.07,40800.0,58.9039,58.9116,58.811,58.842,40800.0
2013-10-29 10:40:00,76.06,76.08,76.0,76.03,30200.0,58.8342,58.8497,58.7878,58.811,30200.0
2013-10-29 10:45:00,76.02,76.03,75.95,75.96,49600.0,58.8033,58.811,58.7491,58.7569,49600.0
2013-10-29 10:50:00,75.97,75.97,75.77,75.83,110400.0,58.7646,58.7646,58.6099,58.6563,110400.0
2013-10-29 10:55:00,75.83,75.86,75.74,75.86,77600.0,58.6563,58.6795,58.5867,58.6795,77600.0
2013-10-29 11:00:00,75.86,75.94,75.82,75.94,47200.0,58.6795,58.7414,58.6486,58.7414,47200.0
2013-10-29 11:05:00,75.93,76.04,75.93,76.01,34400.0,58.7337,58.8188,58.7337,58.7956,34400.0
2013-10-29 11:10:00,76.01,76.01,75.88,75.9,67400.0,58.7956,58.7956,58.695,58.7105,67400.0
2013-10-29 11:15:00,75.92,76.01,75.92,75.98,34000.0,58.7259,58.7956,58.7259,58.7724,34000.0
2013-10-29 11:20:00,75.99,76.03,75.98,76.0,43800.0,58.7801,58.811,58.7724,58.7878,43800.0
2013-10-29 11:25:00,76.0,76.0,75.96,75.99,26400.0,58.7878,58.7878,58.7569,58.7801,26400.0
2013-10-29 11:30:00,75.99,76.0,75.91,75.95,36200.0,58.7801,58.7878,58.7182,58.7491,36200.0
2013-10-29 11:35:00,75.97,75.98,75.93,75.97,15800.0,58.7646,58.7724,58.7337,58.7646,15800.0
2013-10-29 11:40:00,75.97,76.0,75.94,75.94,141000.0,58.7646,58.7878,58.7414,58.7414,141000.0
2013-10-29 11:45:00,75.95,75.95,75.89,75.89,25400.0,58.7491,58.7491,58.7027,58.7027,25400.0
2013-10-29 11:50:00,75.92,75.95,75.9,75.9,30600.0,58.7259,58.7491,58.7105,58.7105,30600.0
2013-10-29 11:55:00,75.9,75.96,75.9,75.94,35200.0,58.7105,58.7569,58.7105,58.7414,35200.0
2013-10-29 12:00:00,75.94,75.97,75.89,75.94,33600.0,58.7414,58.7646,58.7027,58.7414,33600.0
2013-10-29 12:05:00,75.94,75.95,75.92,75.93,31200.0,58.7414,58.7491,58.7259,58.7337,31200.0
2013-10-29 12:10:00,75.93,75.96,75.92,75.92,27600.0,58.7337,58.7569,58.7259,58.7259,27600.0
2013-10-29 12:15:00,75.93,75.95,75.9,75.92,22200.0,58.7337,58.7491,58.7105,58.7259,22200.0
2013-10-29 12:20:00,75.91,75.92,75.86,75.92,28000.0,58.7182,58.7259,58.6795,58.7259,28000.0
2013-10-29 12:25:00,75.9,75.95,75.9,75.91,30000.0,58.7105,58.7491,58.7105,58.7182,30000.0
2013-10-29 12:30:00,75.92,75.93,75.83,75.83,23600.0,58.7259,58.7337,58.6563,58.6563,23600.0
2013-10-29 12:35:00,75.83,75.85,75.76,75.76,30000.0,58.6563,58.6718,58.6022,58.6022,30000.0
2013-10-29 12:40:00,75.76,75.83,75.76,75.83,24200.0,58.6022,58.6563,58.6022,58.6563,24200.0
2013-10-29 12:45:00,75.83,75.89,75.83,75.86,32000.0,58.6563,58.7027,58.6563,58.6795,32000.0
2013-10-29 12:50:00,75.85,75.87,75.81,75.81,31000.0,58.6718,58.6873,58.6409,58.6409,31000.0
2013-10-29 12:55:00,75.81,75.85,75.78,75.81,49800.0,58.6409,58.6718,58.6176,58.6409,49800.0
2013-10-29 13:00:00,75.81,75.84,75.76,75.77,34400.0,58.6409,58.6641,58.6022,58.6099,34400.0
2013-10-29 13:05:00,75.77,75.79,75.73,75.74,43400.0,58.6099,58.6254,58.579,58.5867,43400.0
2013-10-29 13:10:00,75.74,75.76,75.63,75.64,54600.0,58.5867,58.6022,58.5016,58.5094,54600.0
2013-10-29 13:15:00,75.64,75.68,75.64,75.68,38000.0,58.5094,58.5403,58.5094,58.5403,38000.0
2013-10-29 13:20:00,75.67,75.68,75.58,75.59,56400.0,58.5326,58.5403,58.4629,58.4707,56400.0
2013-10-29 13:25:00,75.6,75.63,75.56,75.58,57200.0,58.4784,58.5016,58.4475,58.4629,57200.0
2013-10-29 13:30:00,75.58,75.61,75.53,75.55,81600.0,58.4629,58.4861,58.4243,58.4397,81600.0
2013-10-29 13:35:00,75.55,75.56,75.47,75.49,78000.0,58.4397,58.4475,58.3779,58.3933,78000.0
2013-10-29 13:40:00,75.48,75.57,75.48,75.53,46200.0,58.3856,58.4552,58.3856,58.4243,46200.0
2013-10-29 13:45:00,75.52,75.54,75.38,75.42,102400.0,58.4165,58.432,58.3082,58.3392,102400.0
2013-10-29 13:50:00,75.44,75.5,75.4,75.4,47000.0,58.3546,58.4011,58.3237,58.3237,47000.0
2013-10-29 13:55:00,75.41,75.42,75.29,75.32,117000.0,58.3314,58.3392,58.2386,58.2618,117000.0
2013-10-29 14:00:00,75.33,75.45,75.32,75.36,133600.0,58.2696,58.3624,58.2618,58.2928,133600.0
2013-10-29 14:05:00,75.36,75.36,75.31,75.31,140000.0,58.2928,58.2928,58.2541,58.2541,140000.0
2013-10-29 14:10:00,75.31,75.33,75.28,75.33,41600.0,58.2541,58.2696,58.2309,58.2696,41600.0
2013-10-29 14:15:00,75.33,75.33,75.24,75.24,74200.0,58.2696,58.2696,58.1999,58.1999,74200.0
2013-10-29 14:20:00,75.24,75.25,75.12,75.14,99200.0,58.1999,58.2077,58.1071,58.1226,99200.0
2013-10-29 14:25:00,75.14,75.16,74.98,75.02,275000.0,58.1226,58.1381,57.9988,58.0298,275000.0
2013-10-29 14:30:00,75.03,75.1,74.95,75.02,234800.0,58.0375,58.0917,57.9756,58.0298,234800.0
2013-10-29 14:35:00,75.02,75.17,74.98,75.09,238600.0,58.0298,58.1458,57.9988,58.0839,238600.0
2013-10-29 14:40:00,75.13,75.19,75.11,75.15,82400.0,58.1149,58.1613,58.0994,58.1303,82400.0
2013-10-29 14:45:00,75.16,75.24,75.14,75.19,115600.0,58.1381,58.1999,58.1226,58.1613,115600.0
2013-10-29 14:50:00,75.19,75.3,75.19,75.24,76600.0,58.1613,58.2464,58.1613,58.1999,76600.0
2013-10-29 14:55:00,75.24,75.25,75.12,75.12,60200.0,58.1999,58.2077,58.1071,58.1071,60200.0
2013-10-29 15:00:00,75.12,75.13,75.04,75.07,100400.0,58.1071,58.1149,58.0452,58.0684,100400.0
2013-10-29 15:05:00,75.07,75.1,75.05,75.05,73000.0,58.0684,58.0917,58.053,58.053,73000.0
2013-10-29 15:10:00,75.06,75.09,75.0,75.01,73600.0,58.0607,58.0839,58.0143,58.022,73600.0
2013-10-29 15:15:00,75.02,75.05,75.0,75.03,159400.0,58.0298,58.053,58.0143,58.0375,159400.0
2013-10-29 15:20:00,75.03,75.08,75.0,75.01,97000.0,58.0375,58.0762,58.0143,58.022,97000.0
2013-10-29 15:25:00,75.02,75.03,75.0,75.03,95400.0,58.0298,58.0375,58.0143,58.0375,95400.0
2013-10-29 15:30:00,75.02,75.05,74.96,75.02,141800.0,58.0298,58.053,57.9834,58.0298,141800.0
2013-10-29 15:35:00,75.01,75.11,75.0,75.1,94000.0,58.022,58.0994,58.0143,58.0917,94000.0
2013-10-29 15:40:00,75.1,75.11,75.02,75.08,200200.0,58.0917,58.0994,58.0298,58.0762,200200.0
2013-10-29 15:45:00,75.08,75.17,75.08,75.16,231800.0,58.0762,58.1458,58.0762,58.1381,231800.0
2013-10-29 15:50:00,75.17,75.21,75.15,75.2,257000.0,58.1458,58.1767,58.1303,58.169,257000.0
2013-10-29 15:55:00,75.2,75.3,75.2,75.3,326600.0,58.169,58.2464,58.169,58.2464,326600.0
2013-10-30 09:30:00,74.82,75.44,74.78,75.44,191800.0,57.8751,58.3546,57.8441,58.3546,191800.0
2013-10-30 09:35:00,75.41,75.6,75.41,75.5,126800.0,58.3314,58.4784,58.3314,58.4011,126800.0
2013-10-30 09:40:00,75.45,75.52,75.24,75.29,157000.0,58.3624,58.4165,58.1999,58.2386,157000.0
2013-10-30 09:45:00,75.29,75.3,75.0,75.12,96600.0,58.2386,58.2464,58.0143,58.1071,96600.0
2013-10-30 09:50:00,75.17,75.26,75.1,75.21,146400.0,58.1458,58.2154,58.0917,58.1767,146400.0
2013-10-30 09:55:00,75.22,75.36,75.19,75.3,122400.0,58.1845,58.2928,58.1613,58.2464,122400.0
2013-10-30 10:00:00,75.3,75.37,75.17,75.23,182200.0,58.2464,58.3005,58.1458,58.1922,182200.0
2013-10-30 10:05:00,75.22,75.23,74.97,74.99,172000.0,58.1845,58.1922,57.9911,58.0066,172000.0
2013-10-30 10:10:00,74.99,75.05,74.9,75.02,94800.0,58.0066,58.053,57.9369,58.0298,94800.0
2013-10-30 10:15:00,75.03,75.08,74.95,75.02,133600.0,58.0375,58.0762,57.9756,58.0298,133600.0
2013-10-30 10:20:00,75.02,75.05,74.95,75.05,69000.0,58.0298,58.053,57.9756,58.053,69000.0
2013-10-30 10:25:00,75.05,75.08,74.84,74.85,157200.0,58.053,58.0762,57.8905,57.8983,157200.0
2013-10-30 10:30:00,74.83,75.06,74.76,75.04,139800.0,57.8828,58.0607,57.8287,58.0452,139800.0
2013-10-30 10:35:00,75.05,75.06,74.9,74.98,50000.0,58.053,58.0607,57.9369,57.9988,50000.0
2013-10-30 10:40:00,74.95,75.04,74.95,75.03,84600.0,57.9756,58.0452,57.9756,58.0375,84600.0
2013-10-30 10:45:00,75.02,75.11,74.99,75.11,100800.0,58.0298,58.0994,58.0066,58.0994,100800.0
2013-10-30 10:50:00,75.11,75.14,75.01,75.03,79000.0,58.0994,58.1226,58.022,58.0375,79000.0
2013-10-30 10:55:00,75.03,75.15,75.0,75.08,77800.0,58.0375,58.1303,58.0143,58.0762,77800.0
2013-10-30 11:00:00,75.08,75.14,75.08,75.13,54800.0,58.0762,58.1226,58.0762,58.1149,54800.0
2013-10-30 11:05:00,75.14,75.16,75.04,75.06,46400.0,58.1226,58.1381,58.0452,58.0607,46400.0
2013-10-30 11:10:00,75.05,75.08,75.0,75.01,52400.0,58.053,58.0762,58.0143,58.022,52400.0
2013-10-30 11:15:00,75.01,75.01,74.92,74.92,69800.0,58.022,58.022,57.9524,57.9524,69800.0
2013-10-30 11:20:00,74.91,74.95,74.83,74.89,55800.0,57.9447,57.9756,57.8828,57.9292,55800.0
2013-10-30 11:25:00,74.89,74.92,74.83,74.88,121000.0,57.9292,57.9524,57.8828,57.9215,121000.0
2013-10-30 11:30:00,74.88,74.88,74.77,74.79,67000.0,57.9215,57.9215,57.8364,57.8519,67000.0
2013-10-30 11:35:00,74.78,74.88,74.76,74.78,101200.0,57.8441,57.9215,57.8287,57.8441,101200.0
2013-10-30 11:40:00,74.8,74.8,74.66,74.66,100000.0,57.8596,57.8596,57.7513,57.7513,100000.0
2013-10-30 11:45:00,74.67,74.8,74.64,74.78,72000.0,57.759,57.8596,57.7358,57.8441,72000.0
2013-10-30 11:50:00,74.79,74.79,74.69,74.72,102400.0,57.8519,57.8519,57.7745,57.7977,102400.0
2013-10-30 11:55:00,74.73,74.76,74.69,74.7,45400.0,57.8054,57.8287,57.7745,57.7822,45400.0
2013-10-30 12:00:00,74.67,74.7,74.61,74.65,87200.0,57.759,57.7822,57.7126,57.7436,87200.0
2013-10-30 12:05:00,74.65,74.72,74.64,74.66,55000.0,57.7436,57.7977,57.7358,57.7513,55000.0
2013-10-30 12:10:00,74.66,74.68,74.63,74.64,273000.0,57.7513,57.7668,57.7281,57.7358,273000.0
2013-10-30 12:15:00,74.65,74.73,74.64,74.72,242000.0,57.7436,57.8054,57.7358,57.7977,242000.0
2013-10-30 12:20:00,74.73,74.82,74.72,74.78,62000.0,57.8054,57.8751,57.7977,57.8441,62000.0
2013-10-30 12:25:00,74.78,74.85,74.74,74.85,47400.0,57.8441,57.8983,57.8132,57.8983,47400.0
2013-10-30 12:30:00,74.83,74.87,74.82,74.83,46200.0,57.8828,57.9137,57.8751,57.8828,46200.0
2013-10-30 12:35:00,74.83,74.91,74.82,74.9,36400.0,57.8828,57.9447,57.8751,57.9369,36400.0
2013-10-30 12:40:00,74.9,74.95,74.87,74.94,39600.0,57.9369,57.9756,57.9137,57.9679,39600.0
2013-10-30 12:45:00,74.95,75.02,74.95,75.0,37800.0,57.9756,58.0298,57.9756,58.0143,37800.0
2013-10-30 12:50:00,75.0,75.0,74.92,74.96,47400.0,58.0143,58.0143,57.9524,57.9834,47400.0
2013-10-30 12:55:00,74.97,75.0,74.92,74.99,53800.0,57.9911,58.0143,57.9524,58.0066,53800.0
2013-10-30 13:00:00,74.98,75.0,74.89,74.89,73200.0,57.9988,58.0143,57.9292,57.9292,73200.0
2013-10-30 13:05:00,74.89,74.92,74.86,74.92,49200.0,57.9292,57.9524,57.906,57.9524,49200.0
2013-10-30 13:10:00,74.92,75.0,74.92,74.99,43200.0,57.9524,58.0143,57.9524,58.0066,43200.0
2013-10-30 13:15:00,74.99,75.0,74.98,74.98,46000.0,58.0066,58.0143,57.9988,57.9988,46000.0
2013-10-30 13:20:00,74.98,74.99,74.88,74.94,54400.0,57.9988,58.0066,57.9215,57.9679,54400.0
2013-10-30 13:25:00,74.92,74.97,74.87,74.87,40600.0,57.9524,57.9911,57.9137,57.9137,40600.0
2013-10-30 13:30:00,74.87,74.94,74.81,74.94,48200.0,57.9137,57.9679,57.8673,57.9679,48200.0
2013-10-30 13:35:00,74.94,75.0,74.94,74.95,50200.0,57.9679,58.0143,57.9679,57.9756,50200.0
2013-10-30 13:40:00,74.95,74.97,74.89,74.89,34200.0,57.9756,57.9911,57.9292,57.9292,34200.0
2013-10-30 13:45:00,74.89,74.93,74.86,74.93,45400.0,57.9292,57.9602,57.906,57.9602,45400.0
2013-10-30 13:50:00,74.94,75.06,74.94,75.0,76000.0,57.9679,58.0607,57.9679,58.0143,76000.0
2013-10-30 13:55:00,75.0,75.01,74.89,74.99,71800.0,58.0143,58.022,57.9292,58.0066,71800.0
2013-10-30 14:00:00,75.0,75.24,74.92,75.1,79200.0,58.0143,58.1999,57.9524,58.0917,79200.0
2013-10-30 14:05:00,75.09,75.33,75.07,75.17,219400.0,58.0839,58.2696,58.0684,58.1458,219400.0
2013-10-30 14:10:00,75.19,75.38,75.19,75.3,159200.0,58.1613,58.3082,58.1613,58.2464,159200.0
2013-10-30 14:15:00,75.3,75.32,75.0,75.13,199200.0,58.2464,58.2618,58.0143,58.1149,199200.0
2013-10-30 14:20:00,75.15,75.21,75.01,75.11,139800.0,58.1303,58.1767,58.022,58.0994,139800.0
2013-10-30 14:25:00,75.12,75.17,75.08,75.17,132800.0,58.1071,58.1458,58.0762,58.1458,132800.0
2013-10-30 14:30:00,75.17,75.33,75.12,75.33,145000.0,58.1458,58.2696,58.1071,58.2696,145000.0
2013-10-30 14:35:00,75.32,75.35,75.22,75.22,102400.0,58.2618,58.285,58.1845,58.1845,102400.0
2013-10-30 14:40:00,75.23,75.26,75.11,75.11,89200.0,58.1922,58.2154,58.0994,58.0994,89200.0
2013-10-30 14:45:00,75.14,75.17,75.09,75.11,125800.0,58.1226,58.1458,58.0839,58.0994,125800.0
2013-10-30 14:50:00,75.1,75.11,75.0,75.04,91400.0,58.0917,58.0994,58.0143,58.0452,91400.0
2013-10-30 14:55:00,75.06,75.21,75.04,75.16,80200.0,58.0607,58.1767,58.0452,58.1381,80200.0
2013-10-30 15:00:00,75.16,75.17,75.08,75.1,120600.0,58.1381,58.1458,58.0762,58.0917,120600.0
2013-10-30 15:05:00,75.11,75.23,75.11,75.11,84200.0,58.0994,58.1922,58.0994,58.0994,84200.0
2013-10-30 15:10:00,75.11,75.14,75.08,75.09,82200.0,58.0994,58.1226,58.0762,58.0839,82200.0
2013-10-30 15:15:00,75.09,75.16,75.09,75.16,116200.0,58.0839,58.1381,58.0839,58.1381,116200.0
2013-10-30 15:20:00,75.17,75.21,75.13,75.17,107000.0,58.1458,58.1767,58.1149,58.1458,107000.0
2013-10-30 15:25:00,75.14,75.21,75.13,75.17,117200.0,58.1226,58.1767,58.1149,58.1458,117200.0
2013-10-30 15:30:00,75.2,75.36,75.18,75.36,120000.0,58.169,58.2928,58.1535,58.2928,120000.0
2013-10-30 15:35:00,75.34,75.39,75.3,75.39,92800.0,58.2773,58.316,58.2464,58.316,92800.0
2013-10-30 15:40:00,75.39,75.47,75.39,75.42,143800.0,58.316,58.3779,58.316,58.3392,143800.0
2013-10-30 15:45:00,75.42,75.44,75.27,75.27,184400.0,58.3392,58.3546,58.2231,58.2231,184400.0
2013-10-30 15:50:00,75.28,75.28,75.23,75.26,267200.0,58.2309,58.2309,58.1922,58.2154,267200.0
2013-10-30 15:55:00,75.26,75.33,75.25,75.29,315400.0,58.2154,58.2696,58.2077,58.2386,315400.0
2013-10-31 09:30:00,75.34,75.39,75.15,75.23,124400.0,58.2773,58.316,58.1303,58.1922,124400.0
2013-10-31 09:35:00,75.27,75.47,75.22,75.44,75600.0,58.2231,58.3779,58.1845,58.3546,75600.0
2013-10-31 09:40:00,75.47,75.58,75.42,75.5,86600.0,58.3779,58.4629,58.3392,58.4011,86600.0
2013-10-31 09:45:00,75.52,75.81,75.5,75.7,94200.0,58.4165,58.6409,58.4011,58.5558,94200.0
2013-10-31 09:50:00,75.71,75.71,75.59,75.61,65200.0,58.5635,58.5635,58.4707,58.4861,65200.0
2013-10-31 09:55:00,75.58,75.58,75.43,75.53,82000.0,58.4629,58.4629,58.3469,58.4243,82000.0
2013-10-31 10:00:00,75.53,75.57,75.45,75.55,132200.0,58.4243,58.4552,58.3624,58.4397,132200.0
2013-10-31 10:05:00,75.54,75.55,75.42,75.43,84400.0,58.432,58.4397,58.3392,58.3469,84400.0
2013-10-31 10:10:00,75.42,75.56,75.42,75.53,80200.0,58.3392,58.4475,58.3392,58.4243,80200.0
2013-10-31 10:15:00,75.54,75.55,75.43,75.48,75400.0,58.432,58.4397,58.3469,58.3856,75400.0
2013-10-31 10:20:00,75.46,75.57,75.46,75.53,53200.0,58.3701,58.4552,58.3701,58.4243,53200.0
2013-10-31 10:25:00,75.53,75.7,75.5,75.64,48800.0,58.4243,58.5558,58.4011,58.5094,48800.0
2013-10-31 10:30:00,75.64,75.75,75.61,75.71,84400.0,58.5094,58.5944,58.4861,58.5635,84400.0
2013-10-31 10:35:00,75.71,75.74,75.59,75.63,56400.0,58.5635,58.5867,58.4707,58.5016,56400.0
2013-10-31 10:40:00,75.63,75.78,75.61,75.73,149800.0,58.5016,58.6176,58.4861,58.579,149800.0
2013-10-31 10:45:00,75.73,75.74,75.68,75.73,58800.0,58.579,58.5867,58.5403,58.579,58800.0
2013-10-31 10:50:00,75.74,75.79,75.7,75.74,63000.0,58.5867,58.6254,58.5558,58.5867,63000.0
2013-10-31 10:55:00,75.72,75.86,75.7,75.82,62600.0,58.5712,58.6795,58.5558,58.6486,62600.0
2013-10-31 11:00:00,75.83,75.89,75.81,75.88,63200.0,58.6563,58.7027,58.6409,58.695,63200.0
2013-10-31 11:05:00,75.87,75.88,75.79,75.85,77200.0,58.6873,58.695,58.6254,58.6718,77200.0
2013-10-31 11:10:00,75.84,75.85,75.72,75.74,60400.0,58.6641,58.6718,58.5712,58.5867,60400.0
2013-10-31 11:15:00,75.74,75.75,75.64,75.65,46200.0,58.5867,58.5944,58.5094,58.5171,46200.0
2013-10-31 11:20:00,75.65,75.72,75.64,75.7,47200.0,58.5171,58.5712,58.5094,58.5558,47200.0
2013-10-31 11:25:00,75.7,75.75,75.69,75.75,78400.0,58.5558,58.5944,58.548,58.5944,78400.0
2013-10-31 11:30:00,75.74,75.75,75.67,75.73,36200.0,58.5867,58.5944,58.5326,58.579,36200.0
2013-10-31 11:35:00,75.72,75.75,75.71,75.73,74200.0,58.5712,58.5944,58.5635,58.579,74200.0
2013-10-31 11:40:00,75.75,75.78,75.73,75.74,83800.0,58.5944,58.6176,58.579,58.5867,83800.0
2013-10-31 11:45:00,75.76,75.76,75.69,75.7,37200.0,58.6022,58.6022,58.548,58.5558,37200.0
2013-10-31 11:50:00,75.7,75.75,75.69,75.72,26800.0,58.5558,58.5944,58.548,58.5712,26800.0
2013-10-31 11:55:00,75.7,75.7,75.63,75.66,28000.0,58.5558,58.5558,58.5016,58.5248,28000.0
2013-10-31 12:00:00,75.66,75.66,75.61,75.65,18200.0,58.5248,58.5248,58.4861,58.5171,18200.0
2013-10-31 12:05:00,75.66,75.74,75.65,75.67,40600.0,58.5248,58.5867,58.5171,58.5326,40600.0
2013-10-31 12:10:00,75.67,75.67,75.62,75.63,26400.0,58.5326,58.5326,58.4939,58.5016,26400.0
2013-10-31 12:15:00,75.64,75.69,75.63,75.64,30200.0,58.5094,58.548,58.5016,58.5094,30200.0
2013-10-31 12:20:00,75.66,75.72,75.64,75.7,25200.0,58.5248,58.5712,58.5094,58.5558,25200.0
2013-10-31 12:25:00,75.7,75.75,75.69,75.7,32400.0,58.5558,58.5944,58.548,58.5558,32400.0
2013-10-31 12:30:00,75.71,75.85,75.71,75.79,33200.0,58.5635,58.6718,58.5635,58.6254,33200.0
2013-10-31 12:35:00,75.8,75.82,75.77,75.79,65400.0,58.6331,58.6486,58.6099,58.6254,65400.0
2013-10-31 12:40:00,75.8,75.89,75.8,75.88,42800.0,58.6331,58.7027,58.6331,58.695,42800.0
2013-10-31 12:45:00,75.88,75.89,75.74,75.75,37000.0,58.695,58.7027,58.5867,58.5944,37000.0
2013-10-31 12:50:00,75.77,75.82,75.77,75.81,18000.0,58.6099,58.6486,58.6099,58.6409,18000.0
2013-10-31 12:55:00,75.8,75.8,75.74,75.77,16800.0,58.6331,58.6331,58.5867,58.6099,16800.0
2013-10-31 13:00:00,75.77,75.77,75.71,75.73,24000.0,58.6099,58.6099,58.5635,58.579,24000.0
2013-10-31 13:05:00,75.73,75.75,75.67,75.67,17200.0,58.579,58.5944,58.5326,58.5326,17200.0
2013-10-31 13:10:00,75.67,75.69,75.63,75.63,19800.0,58.5326,58.548,58.5016,58.5016,19800.0
2013-10-31 13:15:00,75.63,75.71,75.63,75.67,20200.0,58.5016,58.5635,58.5016,58.5326,20200.0
2013-10-31 13:20:00,75.71,75.72,75.68,75.69,18800.0,58.5635,58.5712,58.5403,58.548,18800.0
2013-10-31 13:25:00,75.7,75.72,75.66,75.7,45200.0,58.5558,58.5712,58.5248,58.5558,45200.0
2013-10-31 13:30:00,75.7,75.77,75.7,75.73,17600.0,58.5558,58.6099,58.5558,58.579,17600.0
2013-10-31 13:35:00,75.75,75.77,75.67,75.76,25400.0,58.5944,58.6099,58.5326,58.6022,25400.0
2013-10-31 13:40:00,75.76,75.78,75.74,75.76,13200.0,58.6022,58.6176,58.5867,58.6022,13200.0
2013-10-31 13:45:00,75.75,75.81,75.7,75.8,37400.0,58.5944,58.6409,58.5558,58.6331,37400.0
2013-10-31 13:50:00,75.8,75.8,75.75,75.76,55200.0,58.6331,58.6331,58.5944,58.6022,55200.0
2013-10-31 13:55:00,75.76,75.83,75.76,75.82,44200.0,58.6022,58.6563,58.6022,58.6486,44200.0
2013-10-31 14:00:00,75.82,75.92,75.81,75.91,38400.0,58.6486,58.7259,58.6409,58.7182,38400.0
2013-10-31 14:05:00,75.92,75.92,75.86,75.89,33600.0,58.7259,58.7259,58.6795,58.7027,33600.0
2013-10-31 14:10:00,75.89,76.03,75.89,76.02,51400.0,58.7027,58.811,58.7027,58.8033,51400.0
2013-10-31 14:15:00,76.03,76.11,76.03,76.08,50800.0,58.811,58.8729,58.811,58.8497,50800.0
2013-10-31 14:20:00,76.1,76.1,75.98,76.02,35600.0,58.8652,58.8652,58.7724,58.8033,35600.0
2013-10-31 14:25:00,76.02,76.14,76.02,76.1,49400.0,58.8033,58.8961,58.8033,58.8652,49400.0
2013-10-31 14:30:00,76.1,76.11,76.06,76.07,34600.0,58.8652,58.8729,58.8342,58.842,34600.0
2013-10-31 14:35:00,76.07,76.11,76.06,76.11,22800.0,58.842,58.8729,58.8342,58.8729,22800.0
2013-10-31 14:40:00,76.13,76.13,76.08,76.09,28600.0,58.8884,58.8884,58.8497,58.8574,28600.0
2013-10-31 14:45:00,76.08,76.1,76.06,76.07,25200.0,58.8497,58.8652,58.8342,58.842,25200.0
2013-10-31 14:50:00,76.07,76.07,76.04,76.04,65000.0,58.842,58.842,58.8188,58.8188,65000.0
2013-10-31 14:55:00,76.04,76.07,76.03,76.04,67200.0,58.8188,58.842,58.811,58.8188,67200.0
2013-10-31 15:00:00,76.05,76.07,76.01,76.04,166000.0,58.8265,58.842,58.7956,58.8188,166000.0
2013-10-31 15:05:00,76.04,76.05,75.96,76.0,74600.0,58.8188,58.8265,58.7569,58.7878,74600.0
2013-10-31 15:10:00,75.99,76.01,75.95,75.99,35800.0,58.7801,58.7956,58.7491,58.7801,35800.0
2013-10-31 15:15:00,75.99,76.0,75.9,75.91,59600.0,58.7801,58.7878,58.7105,58.7182,59600.0
2013-10-31 15:20:00,75.91,75.95,75.88,75.91,84800.0,58.7182,58.7491,58.695,58.7182,84800.0
2013-10-31 15:25:00,75.91,75.92,75.83,75.83,59800.0,58.7182,58.7259,58.6563,58.6563,59800.0
2013-10-31 15:30:00,75.83,75.86,75.81,75.83,84600.0,58.6563,58.6795,58.6409,58.6563,84600.0
2013-10-31 15:35:00,75.83,75.91,75.83,75.89,107600.0,58.6563,58.7182,58.6563,58.7027,107600.0
2013-10-31 15:40:00,75.89,75.89,75.79,75.83,99000.0,58.7027,58.7027,58.6254,58.6563,99000.0
2013-10-31 15:45:00,75.82,75.85,75.72,75.85,135800.0,58.6486,58.6718,58.5712,58.6718,135800.0
2013-10-31 15:50:00,75.84,75.85,75.72,75.8,151800.0,58.6641,58.6718,58.5712,58.6331,151800.0
2013-10-31 15:55:00,75.8,75.8,75.72,75.73,396200.0,58.6331,58.6331,58.5712,58.579,396200.0
2013-11-01 09:30:00,76.06,76.24,75.99,76.11,107000.0,58.8342,58.9735,58.7801,58.8729,107000.0
2013-11-01 09:35:00,76.12,76.39,76.12,76.2,101200.0,58.8806,59.0895,58.8806,58.9425,101200.0
2013-11-01 09:40:00,76.2,76.36,76.1,76.15,107200.0,58.9425,59.0663,58.8652,58.9039,107200.0
2013-11-01 09:45:00,76.19,76.23,76.08,76.14,50400.0,58.9348,58.9657,58.8497,58.8961,50400.0
2013-11-01 09:50:00,76.13,76.35,76.11,76.2,80800.0,58.8884,59.0586,58.8729,58.9425,80800.0
2013-11-01 09:55:00,76.23,76.3,76.14,76.14,65400.0,58.9657,59.0199,58.8961,58.8961,65400.0
2013-11-01 10:00:00,76.19,76.29,76.11,76.26,126600.0,58.9348,59.0121,58.8729,58.9889,126600.0
2013-11-01 10:05:00,76.25,76.35,76.21,76.31,110800.0,58.9812,59.0586,58.9503,59.0276,110800.0
2013-11-01 10:10:00,76.33,76.38,76.07,76.07,73200.0,59.0431,59.0818,58.842,58.842,73200.0
2013-11-01 10:15:00,76.06,76.1,75.76,75.83,46200.0,58.8342,58.8652,58.6022,58.6563,46200.0
2013-11-01 10:20:00,75.81,75.92,75.75,75.92,89000.0,58.6409,58.7259,58.5944,58.7259,89000.0
2013-11-01 10:25:00,75.92,75.99,75.9,75.99,86200.0,58.7259,58.7801,58.7105,58.7801,86200.0
2013-11-01 10:30:00,75.97,75.99,75.92,75.98,35400.0,58.7646,58.7801,58.7259,58.7724,35400.0
2013-11-01 10:35:00,76.0,76.04,75.92,76.02,20000.0,58.7878,58.8188,58.7259,58.8033,20000.0
2013-11-01 10:40:00,76.02,76.1,76.01,76.1,19400.0,58.8033,58.8652,58.7956,58.8652,19400.0
2013-11-01 10:45:00,76.07,76.19,76.05,76.14,50600.0,58.842,58.9348,58.8265,58.8961,50600.0
2013-11-01 10:50:00,76.14,76.24,76.13,76.22,22800.0,58.8961,58.9735,58.8884,58.958,22800.0
2013-11-01 10:55:00,76.25,76.33,76.2,76.3,65200.0,58.9812,59.0431,58.9425,59.0199,65200.0
2013-11-01 11:00:00,76.32,76.33,76.11,76.11,66000.0,59.0353,59.0431,58.8729,58.8729,66000.0
2013-11-01 11:05:00,76.13,76.13,75.88,75.88,55200.0,58.8884,58.8884,58.695,58.695,55200.0
2013-11-01 11:10:00,75.89,75.96,75.77,75.8,58000.0,58.7027,58.7569,58.6099,58.6331,58000.0
2013-11-01 11:15:00,75.79,75.85,75.72,75.83,24000.0,58.6254,58.6718,58.5712,58.6563,24000.0
2013-11-01 11:20:00,75.83,76.03,75.83,76.02,35600.0,58.6563,58.811,58.6563,58.8033,35600.0
2013-11-01 11:25:00,76.02,76.02,75.89,75.94,159800.0,58.8033,58.8033,58.7027,58.7414,159800.0
2013-11-01 11:30:00,75.95,76.08,75.92,76.08,38000.0,58.7491,58.8497,58.7259,58.8497,38000.0
2013-11-01 11:35:00,76.07,76.13,76.04,76.07,64200.0,58.842,58.8884,58.8188,58.842,64200.0
2013-11-01 11:40:00,76.06,76.09,76.04,76.06,14000.0,58.8342,58.8574,58.8188,58.8342,14000.0
2013-11-01 11:45:00,76.05,76.1,76.03,76.08,25000.0,58.8265,58.8652,58.811,58.8497,25000.0
2013-11-01 11:50:00,76.08,76.1,76.01,76.01,24200.0,58.8497,58.8652,58.7956,58.7956,24200.0
2013-11-01 11:55:00,76.03,76.07,75.97,76.02,29600.0,58.811,58.842,58.7646,58.8033,29600.0
2013-11-01 12:00:00,76.01,76.1,76.01,76.1,24200.0,58.7956,58.8652,58.7956,58.8652,24200.0
2013-11-01 12:05:00,76.1,76.25,76.09,76.24,55600.0,58.8652,58.9812,58.8574,58.9735,55600.0
2013-11-01 12:10:00,76.23,76.25,76.2,76.21,27800.0,58.9657,58.9812,58.9425,58.9503,27800.0
2013-11-01 12:15:00,76.21,76.25,76.2,76.24,31800.0,58.9503,58.9812,58.9425,58.9735,31800.0
2013-11-01 12:20:00,76.24,76.38,76.24,76.35,76000.0,58.9735,59.0818,58.9735,59.0586,76000.0
2013-11-01 12:25:00,76.34,76.38,76.29,76.3,50200.0,59.0508,59.0818,59.0121,59.0199,50200.0
2013-11-01 12:30:00,76.29,76.33,76.27,76.32,29000.0,59.0121,59.0431,58.9967,59.0353,29000.0
2013-11-01 12:35:00,76.33,76.39,76.31,76.35,28200.0,59.0431,59.0895,59.0276,59.0586,28200.0
2013-11-01 12:40:00,76.35,76.4,76.33,76.37,68000.0,59.0586,59.0972,59.0431,59.074,68000.0
2013-11-01 12:45:00,76.36,76.4,76.36,76.37,44400.0,59.0663,59.0972,59.0663,59.074,44400.0
2013-11-01 12:50:00,76.37,76.4,76.36,76.4,95000.0,59.074,59.0972,59.0663,59.0972,95000.0
2013-11-01 12:55:00,76.4,76.52,76.38,76.39,78000.0,59.0972,59.1901,59.0818,59.0895,78000.0
2013-11-01 13:00:00,76.38,76.39,76.35,76.35,37200.0,59.0818,59.0895,59.0586,59.0586,37200.0
2013-11-01 13:05:00,76.35,76.37,76.32,76.32,51400.0,59.0586,59.074,59.0353,59.0353,51400.0
2013-11-01 13:10:00,76.33,76.37,76.32,76.35,16400.0,59.0431,59.074,59.0353,59.0586,16400.0
2013-11-01 13:15:00,76.36,76.36,76.32,76.36,15600.0,59.0663,59.0663,59.0353,59.0663,15600.0
2013-11-01 13:20:00,76.36,76.38,76.29,76.31,37600.0,59.0663,59.0818,59.0121,59.0276,37600.0
2013-11-01 13:25:00,76.33,76.36,76.31,76.33,51600.0,59.0431,59.0663,59.0276,59.0431,51600.0
2013-11-01 13:30:00,76.33,76.44,76.33,76.44,56800.0,59.0431,59.1282,59.0431,59.1282,56800.0
2013-11-01 13:35:00,76.42,76.53,76.41,76.5,44200.0,59.1127,59.1978,59.105,59.1746,44200.0
2013-11-01 13:40:00,76.49,76.53,76.48,76.5,24200.0,59.1668,59.1978,59.1591,59.1746,24200.0
2013-11-01 13:45:00,76.5,76.56,76.49,76.54,31600.0,59.1746,59.221,59.1668,59.2055,31600.0
2013-11-01 13:50:00,76.55,76.56,76.48,76.53,46200.0,59.2133,59.221,59.1591,59.1978,46200.0
2013-11-01 13:55:00,76.52,76.55,76.49,76.54,21200.0,59.1901,59.2133,59.1668,59.2055,21200.0
2013-11-01 14:00:00,76.55,76.58,76.54,76.56,15000.0,59.2133,59.2365,59.2055,59.221,15000.0
2013-11-01 14:05:00,76.57,76.57,76.51,76.55,40400.0,59.2287,59.2287,59.1823,59.2133,40400.0
2013-11-01 14:10:00,76.55,76.56,76.45,76.49,66000.0,59.2133,59.221,59.1359,59.1668,66000.0
2013-11-01 14:15:00,76.5,76.53,76.42,76.47,31200.0,59.1746,59.1978,59.1127,59.1514,31200.0
2013-11-01 14:20:00,76.47,76.5,76.45,76.5,19200.0,59.1514,59.1746,59.1359,59.1746,19200.0
2013-11-01 14:25:00,76.51,76.54,76.51,76.53,23600.0,59.1823,59.2055,59.1823,59.1978,23600.0
2013-11-01 14:30:00,76.54,76.54,76.47,76.49,44400.0,59.2055,59.2055,59.1514,59.1668,44400.0
2013-11-01 14:35:00,76.49,76.51,76.47,76.48,24000.0,59.1668,59.1823,59.1514,59.1591,24000.0
2013-11-01 14:40:00,76.47,76.57,76.46,76.52,58200.0,59.1514,59.2287,59.1436,59.1901,58200.0
2013-11-01 14:45:00,76.53,76.54,76.49,76.52,41200.0,59.1978,59.2055,59.1668,59.1901,41200.0
2013-11-01 14:50:00,76.53,76.56,76.46,76.5,56600.0,59.1978,59.221,59.1436,59.1746,56600.0
2013-11-01 14:55:00,76.5,76.51,76.42,76.42,56600.0,59.1746,59.1823,59.1127,59.1127,56600.0
2013-11-01 15:00:00,76.42,76.49,76.39,76.48,39000.0,59.1127,59.1668,59.0895,59.1591,39000.0
2013-11-01 15:05:00,76.47,76.49,76.44,76.46,59800.0,59.1514,59.1668,59.1282,59.1436,59800.0
2013-11-01 15:10:00,76.47,76.57,76.47,76.55,64400.0,59.1514,59.2287,59.1514,59.2133,64400.0
2013-11-01 15:15:00,76.55,76.55,76.49,76.49,76400.0,59.2133,59.2133,59.1668,59.1668,76400.0
2013-11-01 15:20:00,76.49,76.49,76.46,76.46,54800.0,59.1668,59.1668,59.1436,59.1436,54800.0
2013-11-01 15:25:00,76.47,76.5,76.47,76.5,40200.0,59.1514,59.1746,59.1514,59.1746,40200.0
2013-11-01 15:30:00,76.49,76.51,76.47,76.5,289200.0,59.1668,59.1823,59.1514,59.1746,289200.0
2013-11-01 15:35:00,76.51,76.53,76.46,76.46,98400.0,59.1823,59.1978,59.1436,59.1436,98400.0
2013-11-01 15:40:00,76.47,76.54,76.46,76.5,105000.0,59.1514,59.2055,59.1436,59.1746,105000.0
2013-11-01 15:45:00,76.5,76.58,76.48,76.48,226400.0,59.1746,59.2365,59.1591,59.1591,226400.0
2013-11-01 15:50:00,76.48,76.48,76.4,76.4,177400.0,59.1591,59.1591,59.0972,59.0972,177400.0
2013-11-01 15:55:00,76.42,76.48,76.35,76.4,292400.0,59.1127,59.1591,59.0586,59.0972,292400.0
2013-11-04 09:30:00,76.86,76.97,76.62,76.95,120800.0,59.4531,59.5381,59.2674,59.5227,120800.0
2013-11-04 09:35:00,76.95,76.95,76.64,76.72,63200.0,59.5227,59.5227,59.2829,59.3448,63200.0
2013-11-04 09:40:00,76.72,76.83,76.69,76.74,39200.0,59.3448,59.4298,59.3216,59.3602,39200.0
2013-11-04 09:45:00,76.73,76.81,76.68,76.81,97600.0,59.3525,59.4144,59.3138,59.4144,97600.0
2013-11-04 09:50:00,76.77,76.86,76.71,76.75,60600.0,59.3834,59.4531,59.337,59.368,60600.0
2013-11-04 09:55:00,76.79,76.85,76.69,76.79,42400.0,59.3989,59.4453,59.3216,59.3989,42400.0
2013-11-04 10:00:00,76.79,76.83,76.71,76.75,70600.0,59.3989,59.4298,59.337,59.368,70600.0
2013-11-04 10:05:00,76.74,76.76,76.7,76.73,98200.0,59.3602,59.3757,59.3293,59.3525,98200.0
2013-11-04 10:10:00,76.73,76.79,76.71,76.79,39200.0,59.3525,59.3989,59.337,59.3989,39200.0
2013-11-04 10:15:00,76.77,76.79,76.7,76.75,59800.0,59.3834,59.3989,59.3293,59.368,59800.0
2013-11-04 10:20:00,76.74,76.77,76.71,76.72,40000.0,59.3602,59.3834,59.337,59.3448,40000.0
2013-11-04 10:25:00,76.71,76.76,76.71,76.75,25800.0,59.337,59.3757,59.337,59.368,25800.0
2013-11-04 10:30:00,76.75,76.79,76.71,76.72,42200.0,59.368,59.3989,59.337,59.3448,42200.0
2013-11-04 10:35:00,76.71,76.78,76.69,76.72,99800.0,59.337,59.3912,59.3216,59.3448,99800.0
2013-11-04 10:40:00,76.72,76.73,76.65,76.69,35000.0,59.3448,59.3525,59.2906,59.3216,35000.0
2013-11-04 10:45:00,76.69,76.74,76.67,76.71,63000.0,59.3216,59.3602,59.3061,59.337,63000.0
2013-11-04 10:50:00,76.71,76.75,76.71,76.72,60600.0,59.337,59.368,59.337,59.3448,60600.0
2013-11-04 10:55:00,76.72,76.74,76.71,76.71,53400.0,59.3448,59.3602,59.337,59.337,53400.0
2013-11-04 11:00:00,76.71,76.75,76.71,76.74,27400.0,59.337,59.368,59.337,59.3602,27400.0
2013-11-04 11:05:00,76.75,76.82,76.74,76.75,30800.0,59.368,59.4221,59.3602,59.368,30800.0
2013-11-04 11:10:00,76.74,76.82,76.71,76.81,37000.0,59.3602,59.4221,59.337,59.4144,37000.0
2013-11-04 11:15:00,76.8,76.87,76.79,76.83,30800.0,59.4066,59.4608,59.3989,59.4298,30800.0
2013-11-04 11:20:00,76.82,76.82,76.71,76.73,62200.0,59.4221,59.4221,59.337,59.3525,62200.0
2013-11-04 11:25:00,76.73,76.76,76.71,76.75,35200.0,59.3525,59.3757,59.337,59.368,35200.0
2013-11-04 11:30:00,76.73,76.76,76.72,76.74,14000.0,59.3525,59.3757,59.3448,59.3602,14000.0
2013-11-04 11:35:00,76.74,76.76,76.71,76.75,43800.0,59.3602,59.3757,59.337,59.368,43800.0
2013-11-04 11:40:00,76.75,76.79,76.72,76.74,28000.0,59.368,59.3989,59.3448,59.3602,28000.0
2013-11-04 11:45:00,76.74,76.74,76.71,76.72,59200.0,59.3602,59.3602,59.337,59.3448,59200.0
2013-11-04 11:50:00,76.72,76.74,76.71,76.72,23000.0,59.3448,59.3602,59.337,59.3448,23000.0
2013-11-04 11:55:00,76.73,76.74,76.71,76.72,41600.0,59.3525,59.3602,59.337,59.3448,41600.0
2013-11-04 12:00:00,76.71,76.72,76.7,76.71,54000.0,59.337,59.3448,59.3293,59.337,54000.0
2013-11-04 12:05:00,76.71,76.73,76.69,76.71,41800.0,59.337,59.3525,59.3216,59.337,41800.0
2013-11-04 12:10:00,76.71,76.77,76.7,76.77,32000.0,59.337,59.3834,59.3293,59.3834,32000.0
2013-11-04 12:15:00,76.77,76.8,76.77,76.77,32000.0,59.3834,59.4066,59.3834,59.3834,32000.0
2013-11-04 12:20:00,76.77,76.83,76.76,76.83,30400.0,59.3834,59.4298,59.3757,59.4298,30400.0
2013-11-04 12:25:00,76.83,76.95,76.83,76.92,41200.0,59.4298,59.5227,59.4298,59.4995,41200.0
2013-11-04 12:30:00,76.92,76.94,76.87,76.92,44000.0,59.4995,59.5149,59.4608,59.4995,44000.0
2013-11-04 12:35:00,76.92,76.92,76.89,76.91,41800.0,59.4995,59.4995,59.4763,59.4917,41800.0
2013-11-04 12:40:00,76.89,76.91,76.82,76.82,44600.0,59.4763,59.4917,59.4221,59.4221,44600.0
2013-11-04 12:45:00,76.82,76.82,76.77,76.78,24800.0,59.4221,59.4221,59.3834,59.3912,24800.0
2013-11-04 12:50:00,76.78,76.79,76.72,76.73,32600.0,59.3912,59.3989,59.3448,59.3525,32600.0
2013-11-04 12:55:00,76.72,76.72,76.66,76.67,53800.0,59.3448,59.3448,59.2983,59.3061,53800.0
2013-11-04 13:00:00,76.67,76.69,76.66,76.67,44200.0,59.3061,59.3216,59.2983,59.3061,44200.0
2013-11-04 13:05:00,76.68,76.72,76.67,76.68,31400.0,59.3138,59.3448,59.3061,59.3138,31400.0
2013-11-04 13:10:00,76.67,76.69,76.67,76.69,28400.0,59.3061,59.3216,59.3061,59.3216,28400.0
2013-11-04 13:15:00,76.69,76.74,76.67,76.71,21000.0,59.3216,59.3602,59.3061,59.337,21000.0
2013-11-04 13:20:00,76.72,76.74,76.67,76.68,22600.0,59.3448,59.3602,59.3061,59.3138,22600.0
2013-11-04 13:25:00,76.7,76.71,76.67,76.7,32600.0,59.3293,59.337,59.3061,59.3293,32600.0
2013-11-04 13:30:00,76.68,76.7,76.67,76.67,22000.0,59.3138,59.3293,59.3061,59.3061,22000.0
2013-11-04 13:35:00,76.67,76.7,76.67,76.69,17600.0,59.3061,59.3293,59.3061,59.3216,17600.0
2013-11-04 13:40:00,76.69,76.69,76.66,76.67,36200.0,59.3216,59.3216,59.2983,59.3061,36200.0
2013-11-04 13:45:00,76.67,76.69,76.66,76.67,24600.0,59.3061,59.3216,59.2983,59.3061,24600.0
2013-11-04 13:50:00,76.67,76.68,76.66,76.67,38200.0,59.3061,59.3138,59.2983,59.3061,38200.0
2013-11-04 13:55:00,76.67,76.69,76.66,76.67,29800.0,59.3061,59.3216,59.2983,59.3061,29800.0
2013-11-04 14:00:00,76.67,76.69,76.66,76.67,28600.0,59.3061,59.3216,59.2983,59.3061,28600.0
2013-11-04 14:05:00,76.67,76.68,76.66,76.67,31600.0,59.3061,59.3138,59.2983,59.3061,31600.0
2013-11-04 14:10:00,76.67,76.69,76.66,76.67,34200.0,59.3061,59.3216,59.2983,59.3061,34200.0
2013-11-04 14:15:00,76.67,76.69,76.66,76.67,45400.0,59.3061,59.3216,59.2983,59.3061,45400.0
2013-11-04 14:20:00,76.67,76.71,76.67,76.7,28200.0,59.3061,59.337,59.3061,59.3293,28200.0
2013-11-04 14:25:00,76.7,76.74,76.7,76.73,43400.0,59.3293,59.3602,59.3293,59.3525,43400.0
2013-11-04 14:30:00,76.73,76.83,76.72,76.82,30400.0,59.3525,59.4298,59.3448,59.4221,30400.0
2013-11-04 14:35:00,76.83,76.88,76.81,76.87,47000.0,59.4298,59.4685,59.4144,59.4608,47000.0
2013-11-04 14:40:00,76.88,76.9,76.85,76.9,54400.0,59.4685,59.484,59.4453,59.484,54400.0
2013-11-04 14:45:00,76.9,76.92,76.86,76.86,54400.0,59.484,59.4995,59.4531,59.4531,54400.0
2013-11-04 14:50:00,76.87,76.92,76.86,76.89,36400.0,59.4608,59.4995,59.4531,59.4763,36400.0
2013-11-04 14:55:00,76.89,76.92,76.87,76.88,35400.0,59.4763,59.4995,59.4608,59.4685,35400.0
2013-11-04 15:00:00,76.86,76.94,76.86,76.94,37000.0,59.4531,59.5149,59.4531,59.5149,37000.0
2013-11-04 15:05:00,76.95,76.95,76.89,76.89,37800.0,59.5227,59.5227,59.4763,59.4763,37800.0
2013-11-04 15:10:00,76.89,76.89,76.85,76.87,46200.0,59.4763,59.4763,59.4453,59.4608,46200.0
2013-11-04 15:15:00,76.86,76.87,76.86,76.86,44800.0,59.4531,59.4608,59.4531,59.4531,44800.0
2013-11-04 15:20:00,76.87,76.89,76.84,76.89,52600.0,59.4608,59.4763,59.4376,59.4763,52600.0
2013-11-04 15:25:00,76.89,76.9,76.86,76.89,38800.0,59.4763,59.484,59.4531,59.4763,38800.0
2013-11-04 15:30:00,76.89,76.91,76.83,76.85,47400.0,59.4763,59.4917,59.4298,59.4453,47400.0
2013-11-04 15:35:00,76.86,76.86,76.83,76.83,58200.0,59.4531,59.4531,59.4298,59.4298,58200.0
2013-11-04 15:40:00,76.83,76.86,76.81,76.83,63600.0,59.4298,59.4531,59.4144,59.4298,63600.0
2013-11-04 15:45:00,76.83,76.85,76.8,76.84,85200.0,59.4298,59.4453,59.4066,59.4376,85200.0
2013-11-04 15:50:00,76.84,76.88,76.83,76.83,92200.0,59.4376,59.4685,59.4298,59.4298,92200.0
2013-11-04 15:55:00,76.83,76.91,76.82,76.89,171600.0,59.4298,59.4917,59.4221,59.4763,171600.0
2013-11-05 09:30:00,76.69,76.77,76.49,76.58,85400.0,59.3216,59.3834,59.1668,59.2365,85400.0
2013-11-05 09:35:00,76.52,76.8,76.5,76.67,37000.0,59.1901,59.4066,59.1746,59.3061,37000.0
2013-11-05 09:40:00,76.69,76.69,76.49,76.52,38200.0,59.3216,59.3216,59.1668,59.1901,38200.0
2013-11-05 09:45:00,76.52,76.58,76.48,76.5,138400.0,59.1901,59.2365,59.1591,59.1746,138400.0
2013-11-05 09:50:00,76.5,76.57,76.5,76.55,91000.0,59.1746,59.2287,59.1746,59.2133,91000.0
2013-11-05 09:55:00,76.55,76.58,76.51,76.57,74400.0,59.2133,59.2365,59.1823,59.2287,74400.0
2013-11-05 10:00:00,76.58,76.63,76.5,76.6,48400.0,59.2365,59.2751,59.1746,59.2519,48400.0
2013-11-05 10:05:00,76.6,76.77,76.58,76.76,45400.0,59.2519,59.3834,59.2365,59.3757,45400.0
2013-11-05 10:10:00,76.76,76.78,76.64,76.73,80000.0,59.3757,59.3912,59.2829,59.3525,80000.0
2013-11-05 10:15:00,76.73,76.79,76.62,76.63,95000.0,59.3525,59.3989,59.2674,59.2751,95000.0
2013-11-05 10:20:00,76.66,76.7,76.52,76.64,138200.0,59.2983,59.3293,59.1901,59.2829,138200.0
2013-11-05 10:25:00,76.61,76.7,76.53,76.62,150800.0,59.2597,59.3293,59.1978,59.2674,150800.0
2013-11-05 10:30:00,76.62,76.66,76.58,76.64,27000.0,59.2674,59.2983,59.2365,59.2829,27000.0
2013-11-05 10:35:00,76.64,76.64,76.52,76.58,20400.0,59.2829,59.2829,59.1901,59.2365,20400.0
2013-11-05 10:40:00,76.58,76.66,76.53,76.53,20200.0,59.2365,59.2983,59.1978,59.1978,20200.0
2013-11-05 10:45:00,76.53,76.57,76.51,76.53,14000.0,59.1978,59.2287,59.1823,59.1978,14000.0
2013-11-05 10:50:00,76.54,76.58,76.52,76.56,39600.0,59.2055,59.2365,59.1901,59.221,39600.0
2013-11-05 10:55:00,76.56,76.56,76.5,76.5,76000.0,59.221,59.221,59.1746,59.1746,76000.0
2013-11-05 11:00:00,76.5,76.56,76.5,76.56,99000.0,59.1746,59.221,59.1746,59.221,99000.0
2013-11-05 11:05:00,76.55,76.57,76.51,76.51,18800.0,59.2133,59.2287,59.1823,59.1823,18800.0
2013-11-05 11:10:00,76.5,76.53,76.49,76.51,134600.0,59.1746,59.1978,59.1668,59.1823,134600.0
2013-11-05 11:15:00,76.5,76.52,76.49,76.51,76600.0,59.1746,59.1901,59.1668,59.1823,76600.0
2013-11-05 11:20:00,76.52,76.62,76.52,76.61,76000.0,59.1901,59.2674,59.1901,59.2597,76000.0
2013-11-05 11:25:00,76.61,76.63,76.58,76.59,31000.0,59.2597,59.2751,59.2365,59.2442,31000.0
2013-11-05 11:30:00,76.61,76.67,76.59,76.67,23200.0,59.2597,59.3061,59.2442,59.3061,23200.0
2013-11-05 11:35:00,76.66,76.66,76.6,76.62,40200.0,59.2983,59.2983,59.2519,59.2674,40200.0
2013-11-05 11:40:00,76.61,76.62,76.6,76.61,44000.0,59.2597,59.2674,59.2519,59.2597,44000.0
2013-11-05 11:45:00,76.61,76.64,76.6,76.62,38800.0,59.2597,59.2829,59.2519,59.2674,38800.0
2013-11-05 11:50:00,76.63,76.63,76.6,76.6,37400.0,59.2751,59.2751,59.2519,59.2519,37400.0
2013-11-05 11:55:00,76.61,76.66,76.6,76.62,48000.0,59.2597,59.2983,59.2519,59.2674,48000.0
2013-11-05 12:00:00,76.63,76.63,76.59,76.6,35600.0,59.2751,59.2751,59.2442,59.2519,35600.0
2013-11-05 12:05:00,76.6,76.63,76.59,76.61,41200.0,59.2519,59.2751,59.2442,59.2597,41200.0
2013-11-05 12:10:00,76.61,76.63,76.59,76.63,20400.0,59.2597,59.2751,59.2442,59.2751,20400.0
2013-11-05 12:15:00,76.63,76.64,76.6,76.61,62600.0,59.2751,59.2829,59.2519,59.2597,62600.0
2013-11-05 12:20:00,76.61,76.71,76.6,76.67,30400.0,59.2597,59.337,59.2519,59.3061,30400.0
2013-11-05 12:25:00,76.66,76.67,76.6,76.66,26200.0,59.2983,59.3061,59.2519,59.2983,26200.0
2013-11-05 12:30:00,76.65,76.67,76.58,76.58,23600.0,59.2906,59.3061,59.2365,59.2365,23600.0
2013-11-05 12:35:00,76.61,76.62,76.55,76.56,18400.0,59.2597,59.2674,59.2133,59.221,18400.0
2013-11-05 12:40:00,76.58,76.58,76.55,76.57,25200.0,59.2365,59.2365,59.2133,59.2287,25200.0
2013-11-05 12:45:00,76.58,76.58,76.54,76.54,38200.0,59.2365,59.2365,59.2055,59.2055,38200.0
2013-11-05 12:50:00,76.55,76.56,76.5,76.5,25000.0,59.2133,59.221,59.1746,59.1746,25000.0
2013-11-05 12:55:00,76.51,76.52,76.5,76.52,24200.0,59.1823,59.1901,59.1746,59.1901,24200.0
2013-11-05 13:00:00,76.53,76.56,76.5,76.51,26800.0,59.1978,59.221,59.1746,59.1823,26800.0
2013-11-05 13:05:00,76.51,76.53,76.5,76.51,59400.0,59.1823,59.1978,59.1746,59.1823,59400.0
2013-11-05 13:10:00,76.51,76.54,76.5,76.51,19400.0,59.1823,59.2055,59.1746,59.1823,19400.0
2013-11-05 13:15:00,76.5,76.53,76.5,76.53,35400.0,59.1746,59.1978,59.1746,59.1978,35400.0
2013-11-05 13:20:00,76.53,76.56,76.52,76.54,20400.0,59.1978,59.221,59.1901,59.2055,20400.0
2013-11-05 13:25:00,76.54,76.54,76.51,76.53,37000.0,59.2055,59.2055,59.1823,59.1978,37000.0
2013-11-05 13:30:00,76.54,76.56,76.53,76.54,33400.0,59.2055,59.221,59.1978,59.2055,33400.0
2013-11-05 13:35:00,76.54,76.56,76.53,76.55,58600.0,59.2055,59.221,59.1978,59.2133,58600.0
2013-11-05 13:40:00,76.54,76.55,76.51,76.52,23000.0,59.2055,59.2133,59.1823,59.1901,23000.0
2013-11-05 13:45:00,76.52,76.54,76.5,76.5,35400.0,59.1901,59.2055,59.1746,59.1746,35400.0
2013-11-05 13:50:00,76.51,76.54,76.5,76.51,56800.0,59.1823,59.2055,59.1746,59.1823,56800.0
2013-11-05 13:55:00,76.51,76.55,76.5,76.53,44800.0,59.1823,59.2133,59.1746,59.1978,44800.0
2013-11-05 14:00:00,76.52,76.54,76.52,76.52,42400.0,59.1901,59.2055,59.1901,59.1901,42400.0
2013-11-05 14:05:00,76.52,76.56,76.52,76.54,85000.0,59.1901,59.221,59.1901,59.2055,85000.0
2013-11-05 14:10:00,76.55,76.61,76.55,76.59,68800.0,59.2133,59.2597,59.2133,59.2442,68800.0
2013-11-05 14:15:00,76.59,76.61,76.56,76.56,38800.0,59.2442,59.2597,59.221,59.221,38800.0
2013-11-05 14:20:00,76.56,76.58,76.52,76.56,41200.0,59.221,59.2365,59.1901,59.221,41200.0
2013-11-05 14:25:00,76.56,76.6,76.55,76.56,43600.0,59.221,59.2519,59.2133,59.221,43600.0
2013-11-05 14:30:00,76.6,76.62,76.55,76.61,30800.0,59.2519,59.2674,59.2133,59.2597,30800.0
2013-11-05 14:35:00,76.62,76.69,76.58,76.64,53000.0,59.2674,59.3216,59.2365,59.2829,53000.0
2013-11-05 14:40:00,76.66,76.75,76.65,76.65,37400.0,59.2983,59.368,59.2906,59.2906,37400.0
2013-11-05 14:45:00,76.65,76.75,76.63,76.71,113400.0,59.2906,59.368,59.2751,59.337,113400.0
2013-11-05 14:50:00,76.71,76.74,76.69,76.72,49800.0,59.337,59.3602,59.3216,59.3448,49800.0
2013-11-05 14:55:00,76.72,76.76,76.67,76.75,37000.0,59.3448,59.3757,59.3061,59.368,37000.0
2013-11-05 15:00:00,76.75,76.75,76.67,76.67,42000.0,59.368,59.368,59.3061,59.3061,42000.0
2013-11-05 15:05:00,76.66,76.67,76.6,76.62,60200.0,59.2983,59.3061,59.2519,59.2674,60200.0
2013-11-05 15:10:00,76.62,76.64,76.6,76.61,61000.0,59.2674,59.2829,59.2519,59.2597,61000.0
2013-11-05 15:15:00,76.61,76.64,76.55,76.56,50200.0,59.2597,59.2829,59.2133,59.221,50200.0
2013-11-05 15:20:00,76.58,76.6,76.52,76.53,76600.0,59.2365,59.2519,59.1901,59.1978,76600.0
2013-11-05 15:25:00,76.53,76.57,76.53,76.54,71800.0,59.1978,59.2287,59.1978,59.2055,71800.0
2013-11-05 15:30:00,76.53,76.58,76.53,76.56,80000.0,59.1978,59.2365,59.1978,59.221,80000.0
2013-11-05 15:35:00,76.56,76.58,76.52,76.57,107000.0,59.221,59.2365,59.1901,59.2287,107000.0
2013-11-05 15:40:00,76.57,76.64,76.57,76.63,132200.0,59.2287,59.2829,59.2287,59.2751,132200.0
2013-11-05 15:45:00,76.63,76.66,76.61,76.63,108400.0,59.2751,59.2983,59.2597,59.2751,108400.0
2013-11-05 15:50:00,76.63,76.64,76.61,76.64,119400.0,59.2751,59.2829,59.2597,59.2829,119400.0
2013-11-05 15:55:00,76.64,76.65,76.6,76.61,159800.0,59.2829,59.2906,59.2519,59.2597,159800.0
2013-11-06 09:30:00,76.93,77.11,76.93,77.06,121800.0,59.5072,59.6464,59.5072,59.6078,121800.0
2013-11-06 09:35:00,77.08,77.12,77.02,77.11,103200.0,59.6232,59.6542,59.5768,59.6464,103200.0
2013-11-06 09:40:00,77.11,77.11,76.89,76.99,74600.0,59.6464,59.6464,59.4763,59.5536,74600.0
2013-11-06 09:45:00,76.99,77.11,76.97,77.06,39600.0,59.5536,59.6464,59.5381,59.6078,39600.0
2013-11-06 09:50:00,77.03,77.27,77.03,77.26,103200.0,59.5846,59.7702,59.5846,59.7625,103200.0
2013-11-06 09:55:00,77.27,77.31,77.2,77.26,116400.0,59.7702,59.8011,59.7161,59.7625,116400.0
2013-11-06 10:00:00,77.26,77.28,77.2,77.23,46800.0,59.7625,59.7779,59.7161,59.7393,46800.0
2013-11-06 10:05:00,77.25,77.29,77.2,77.23,76800.0,59.7547,59.7857,59.7161,59.7393,76800.0
2013-11-06 10:10:00,77.21,77.25,77.18,77.19,60800.0,59.7238,59.7547,59.7006,59.7083,60800.0
2013-11-06 10:15:00,77.2,77.25,77.18,77.21,52200.0,59.7161,59.7547,59.7006,59.7238,52200.0
2013-11-06 10:20:00,77.22,77.25,77.21,77.24,71400.0,59.7315,59.7547,59.7238,59.747,71400.0
2013-11-06 10:25:00,77.24,77.29,77.24,77.29,72200.0,59.747,59.7857,59.747,59.7857,72200.0
2013-11-06 10:30:00,77.3,77.3,77.2,77.27,35200.0,59.7934,59.7934,59.7161,59.7702,35200.0
2013-11-06 10:35:00,77.26,77.3,77.22,77.22,59000.0,59.7625,59.7934,59.7315,59.7315,59000.0
2013-11-06 10:40:00,77.21,77.23,77.17,77.2,66400.0,59.7238,59.7393,59.6928,59.7161,66400.0
2013-11-06 10:45:00,77.2,77.26,77.18,77.2,91800.0,59.7161,59.7625,59.7006,59.7161,91800.0
2013-11-06 10:50:00,77.18,77.2,76.97,76.97,64400.0,59.7006,59.7161,59.5381,59.5381,64400.0
2013-11-06 10:55:00,76.99,77.16,76.97,77.16,91800.0,59.5536,59.6851,59.5381,59.6851,91800.0
2013-11-06 11:00:00,77.14,77.15,76.99,76.99,78800.0,59.6696,59.6774,59.5536,59.5536,78800.0
2013-11-06 11:05:00,76.98,77.02,76.96,76.96,47600.0,59.5459,59.5768,59.5304,59.5304,47600.0
2013-11-06 11:10:00,76.96,77.02,76.94,77.0,32200.0,59.5304,59.5768,59.5149,59.5613,32200.0
2013-11-06 11:15:00,77.0,77.04,76.99,77.01,22200.0,59.5613,59.5923,59.5536,59.5691,22200.0
2013-11-06 11:20:00,77.0,77.06,76.97,77.05,46600.0,59.5613,59.6078,59.5381,59.6,46600.0
2013-11-06 11:25:00,77.05,77.05,77.01,77.02,61200.0,59.6,59.6,59.5691,59.5768,61200.0
2013-11-06 11:30:00,77.04,77.04,77.0,77.02,83000.0,59.5923,59.5923,59.5613,59.5768,83000.0
2013-11-06 11:35:00,77.02,77.04,76.97,76.98,80200.0,59.5768,59.5923,59.5381,59.5459,80200.0
2013-11-06 11:40:00,77.0,77.0,76.95,76.99,29800.0,59.5613,59.5613,59.5227,59.5536,29800.0
2013-11-06 11:45:00,77.01,77.03,76.95,76.97,25600.0,59.5691,59.5846,59.5227,59.5381,25600.0
2013-11-06 11:50:00,76.95,77.01,76.95,76.95,170000.0,59.5227,59.5691,59.5227,59.5227,170000.0
2013-11-06 11:55:00,76.95,77.0,76.94,76.94,66600.0,59.5227,59.5613,59.5149,59.5149,66600.0
2013-11-06 12:00:00,76.94,77.01,76.94,77.01,40400.0,59.5149,59.5691,59.5149,59.5691,40400.0
2013-11-06 12:05:00,77.0,77.03,76.99,76.99,40600.0,59.5613,59.5846,59.5536,59.5536,40600.0
2013-11-06 12:10:00,77.0,77.01,76.96,77.01,68800.0,59.5613,59.5691,59.5304,59.5691,68800.0
2013-11-06 12:15:00,77.01,77.05,76.99,77.04,41600.0,59.5691,59.6,59.5536,59.5923,41600.0
2013-11-06 12:20:00,77.05,77.08,77.04,77.06,36200.0,59.6,59.6232,59.5923,59.6078,36200.0
2013-11-06 12:25:00,77.05,77.05,76.99,77.05,14200.0,59.6,59.6,59.5536,59.6,14200.0
2013-11-06 12:30:00,77.03,77.05,77.01,77.02,24800.0,59.5846,59.6,59.5691,59.5768,24800.0
2013-11-06 12:35:00,77.02,77.11,77.02,77.09,50200.0,59.5768,59.6464,59.5768,59.631,50200.0
2013-11-06 12:40:00,77.1,77.11,77.08,77.09,47200.0,59.6387,59.6464,59.6232,59.631,47200.0
2013-11-06 12:45:00,77.09,77.1,77.08,77.08,45200.0,59.631,59.6387,59.6232,59.6232,45200.0
2013-11-06 12:50:00,77.1,77.13,77.1,77.13,50400.0,59.6387,59.6619,59.6387,59.6619,50400.0
2013-11-06 12:55:00,77.12,77.14,77.04,77.06,42800.0,59.6542,59.6696,59.5923,59.6078,42800.0
2013-11-06 13:00:00,77.04,77.06,77.02,77.03,9400.0,59.5923,59.6078,59.5768,59.5846,9400.0
2013-11-06 13:05:00,77.04,77.1,77.03,77.1,24800.0,59.5923,59.6387,59.5846,59.6387,24800.0
2013-11-06 13:10:00,77.1,77.1,77.05,77.1,35000.0,59.6387,59.6387,59.6,59.6387,35000.0
2013-11-06 13:15:00,77.1,77.1,77.07,77.08,10800.0,59.6387,59.6387,59.6155,59.6232,10800.0
2013-11-06 13:20:00,77.07,77.09,77.05,77.08,39400.0,59.6155,59.631,59.6,59.6232,39400.0
2013-11-06 13:25:00,77.08,77.13,77.08,77.11,34800.0,59.6232,59.6619,59.6232,59.6464,34800.0
2013-11-06 13:30:00,77.11,77.11,77.08,77.08,23200.0,59.6464,59.6464,59.6232,59.6232,23200.0
2013-11-06 13:35:00,77.08,77.08,77.03,77.04,24000.0,59.6232,59.6232,59.5846,59.5923,24000.0
2013-11-06 13:40:00,77.05,77.06,77.0,77.0,15800.0,59.6,59.6078,59.5613,59.5613,15800.0
2013-11-06 13:45:00,77.02,77.02,76.97,76.97,20600.0,59.5768,59.5768,59.5381,59.5381,20600.0
2013-11-06 13:50:00,76.98,77.0,76.95,76.97,36400.0,59.5459,59.5613,59.5227,59.5381,36400.0
2013-11-06 13:55:00,76.97,77.01,76.97,77.0,52600.0,59.5381,59.5691,59.5381,59.5613,52600.0
2013-11-06 14:00:00,77.0,77.05,77.0,77.03,35000.0,59.5613,59.6,59.5613,59.5846,35000.0
2013-11-06 14:05:00,77.03,77.05,77.0,77.0,54600.0,59.5846,59.6,59.5613,59.5613,54600.0
2013-11-06 14:10:00,76.99,77.02,76.99,77.0,56200.0,59.5536,59.5768,59.5536,59.5613,56200.0
2013-11-06 14:15:00,77.0,77.0,76.94,76.94,28000.0,59.5613,59.5613,59.5149,59.5149,28000.0
2013-11-06 14:20:00,76.93,76.94,76.87,76.87,22400.0,59.5072,59.5149,59.4608,59.4608,22400.0
2013-11-06 14:25:00,76.86,76.87,76.81,76.83,58000.0,59.4531,59.4608,59.4144,59.4298,58000.0
2013-11-06 14:30:00,76.84,76.95,76.83,76.95,28600.0,59.4376,59.5227,59.4298,59.5227,28600.0
2013-11-06 14:35:00,76.95,77.08,76.95,77.07,43000.0,59.5227,59.6232,59.5227,59.6155,43000.0
2013-11-06 14:40:00,77.08,77.11,77.07,77.11,30800.0,59.6232,59.6464,59.6155,59.6464,30800.0
2013-11-06 14:45:00,77.1,77.15,77.09,77.15,25400.0,59.6387,59.6774,59.631,59.6774,25400.0
2013-11-06 14:50:00,77.15,77.17,77.14,77.16,33000.0,59.6774,59.6928,59.6696,59.6851,33000.0
2013-11-06 14:55:00,77.16,77.17,77.1,77.1,34400.0,59.6851,59.6928,59.6387,59.6387,34400.0
2013-11-06 15:00:00,77.1,77.11,77.08,77.1,24200.0,59.6387,59.6464,59.6232,59.6387,24200.0
2013-11-06 15:05:00,77.11,77.17,77.08,77.15,127400.0,59.6464,59.6928,59.6232,59.6774,127400.0
2013-11-06 15:10:00,77.15,77.16,77.11,77.13,49200.0,59.6774,59.6851,59.6464,59.6619,49200.0
2013-11-06 15:15:00,77.12,77.17,77.11,77.17,43400.0,59.6542,59.6928,59.6464,59.6928,43400.0
2013-11-06 15:20:00,77.17,77.17,77.14,77.17,58200.0,59.6928,59.6928,59.6696,59.6928,58200.0
2013-11-06 15:25:00,77.17,77.17,77.06,77.11,53800.0,59.6928,59.6928,59.6078,59.6464,53800.0
2013-11-06 15:30:00,77.11,77.11,77.03,77.09,62400.0,59.6464,59.6464,59.5846,59.631,62400.0
2013-11-06 15:35:00,77.09,77.1,77.04,77.07,68000.0,59.631,59.6387,59.5923,59.6155,68000.0
2013-11-06 15:40:00,77.06,77.07,77.03,77.05,54800.0,59.6078,59.6155,59.5846,59.6,54800.0
2013-11-06 15:45:00,77.05,77.05,77.0,77.02,69400.0,59.6,59.6,59.5613,59.5768,69400.0
2013-11-06 15:50:00,77.01,77.08,77.01,77.06,79800.0,59.5691,59.6232,59.5691,59.6078,79800.0
2013-11-06 15:55:00,77.06,77.17,77.04,77.13,112800.0,59.6078,59.6928,59.5923,59.6619,112800.0
2013-11-07 09:30:00,77.05,77.55,77.05,77.5,114200.0,59.6,59.9868,59.6,59.9481,114200.0
2013-11-07 09:35:00,77.52,77.55,77.39,77.55,78200.0,59.9636,59.9868,59.863,59.9868,78200.0
2013-11-07 09:40:00,77.55,77.87,77.5,77.82,117800.0,59.9868,60.2343,59.9481,60.1956,117800.0
2013-11-07 09:45:00,77.78,78.01,77.78,77.99,98400.0,60.1647,60.3426,60.1647,60.3271,98400.0
2013-11-07 09:50:00,78.0,78.01,77.72,77.8,59400.0,60.3349,60.3426,60.1183,60.1802,59400.0
2013-11-07 09:55:00,77.82,77.95,77.77,77.81,80400.0,60.1956,60.2962,60.157,60.1879,80400.0
2013-11-07 10:00:00,77.81,77.85,77.72,77.77,55200.0,60.1879,60.2188,60.1183,60.157,55200.0
2013-11-07 10:05:00,77.72,77.77,77.66,77.7,47600.0,60.1183,60.157,60.0719,60.1028,47600.0
2013-11-07 10:10:00,77.68,77.72,77.52,77.58,83800.0,60.0873,60.1183,59.9636,60.01,83800.0
2013-11-07 10:15:00,77.6,77.65,77.55,77.57,113400.0,60.0255,60.0641,59.9868,60.0023,113400.0
2013-11-07 10:20:00,77.55,77.75,77.55,77.75,74000.0,59.9868,60.1415,59.9868,60.1415,74000.0
2013-11-07 10:25:00,77.73,77.76,77.62,77.64,37400.0,60.126,60.1492,60.0409,60.0564,37400.0
2013-11-07 10:30:00,77.63,77.75,77.49,77.54,50600.0,60.0487,60.1415,59.9404,59.979,50600.0
2013-11-07 10:35:00,77.51,77.62,77.41,77.6,88600.0,59.9558,60.0409,59.8785,60.0255,88600.0
2013-11-07 10:40:00,77.6,77.76,77.6,77.73,85400.0,60.0255,60.1492,60.0255,60.126,85400.0
2013-11-07 10:45:00,77.73,77.96,77.71,77.96,130200.0,60.126,60.3039,60.1105,60.3039,130200.0
2013-11-07 10:50:00,77.96,78.11,77.92,78.11,106400.0,60.3039,60.42,60.273,60.42,106400.0
2013-11-07 10:55:00,78.12,78.16,77.89,77.89,103200.0,60.4277,60.4586,60.2498,60.2498,103200.0
2013-11-07 11:00:00,77.9,77.97,77.79,77.85,84000.0,60.2575,60.3117,60.1724,60.2188,84000.0
2013-11-07 11:05:00,77.85,77.98,77.71,77.71,72400.0,60.2188,60.3194,60.1105,60.1105,72400.0
2013-11-07 11:10:00,77.71,77.82,77.67,77.73,45000.0,60.1105,60.1956,60.0796,60.126,45000.0
2013-11-07 11:15:00,77.69,77.71,77.58,77.58,50200.0,60.0951,60.1105,60.01,60.01,50200.0
2013-11-07 11:20:00,77.64,77.75,77.61,77.64,58000.0,60.0564,60.1415,60.0332,60.0564,58000.0
2013-11-07 11:25:00,77.64,77.7,77.61,77.62,58000.0,60.0564,60.1028,60.0332,60.0409,58000.0
2013-11-07 11:30:00,77.64,77.65,77.53,77.54,68400.0,60.0564,60.0641,59.9713,59.979,68400.0
2013-11-07 11:35:00,77.54,77.56,77.5,77.5,39400.0,59.979,59.9945,59.9481,59.9481,39400.0
2013-11-07 11:40:00,77.5,77.5,77.39,77.47,37400.0,59.9481,59.9481,59.863,59.9249,37400.0
2013-11-07 11:45:00,77.46,77.79,77.46,77.78,78400.0,59.9172,60.1724,59.9172,60.1647,78400.0
2013-11-07 11:50:00,77.79,77.91,77.79,77.89,40600.0,60.1724,60.2653,60.1724,60.2498,40600.0
2013-11-07 11:55:00,77.89,78.02,77.89,77.99,83000.0,60.2498,60.3503,60.2498,60.3271,83000.0
2013-11-07 12:00:00,77.99,77.99,77.94,77.96,25800.0,60.3271,60.3271,60.2885,60.3039,25800.0
2013-11-07 12:05:00,77.96,78.01,77.96,77.99,36200.0,60.3039,60.3426,60.3039,60.3271,36200.0
2013-11-07 12:10:00,77.99,78.05,77.97,78.04,32000.0,60.3271,60.3735,60.3117,60.3658,32000.0
2013-11-07 12:15:00,78.05,78.07,78.01,78.06,41600.0,60.3735,60.389,60.3426,60.3813,41600.0
2013-11-07 12:20:00,78.06,78.1,78.05,78.1,23800.0,60.3813,60.4122,60.3735,60.4122,23800.0
2013-11-07 12:25:00,78.1,78.15,78.1,78.15,73800.0,60.4122,60.4509,60.4122,60.4509,73800.0
2013-11-07 12:30:00,78.14,78.15,78.05,78.05,117400.0,60.4432,60.4509,60.3735,60.3735,117400.0
2013-11-07 12:35:00,78.05,78.05,77.93,78.0,85800.0,60.3735,60.3735,60.2807,60.3349,85800.0
2013-11-07 12:40:00,78.0,78.01,77.97,77.98,83600.0,60.3349,60.3426,60.3117,60.3194,83600.0
2013-11-07 12:45:00,77.97,77.98,77.89,77.96,69600.0,60.3117,60.3194,60.2498,60.3039,69600.0
2013-11-07 12:50:00,77.97,78.01,77.81,77.81,70800.0,60.3117,60.3426,60.1879,60.1879,70800.0
2013-11-07 12:55:00,77.83,77.86,77.63,77.63,85400.0,60.2034,60.2266,60.0487,60.0487,85400.0
2013-11-07 13:00:00,77.63,77.78,77.54,77.7,124200.0,60.0487,60.1647,59.979,60.1028,124200.0
2013-11-07 13:05:00,77.7,77.73,77.56,77.57,90400.0,60.1028,60.126,59.9945,60.0023,90400.0
2013-11-07 13:10:00,77.57,77.58,77.5,77.52,130000.0,60.0023,60.01,59.9481,59.9636,130000.0
2013-11-07 13:15:00,77.52,77.65,77.52,77.65,81800.0,59.9636,60.0641,59.9636,60.0641,81800.0
2013-11-07 13:20:00,77.65,77.73,77.63,77.71,74000.0,60.0641,60.126,60.0487,60.1105,74000.0
2013-11-07 13:25:00,77.7,77.75,77.63,77.63,82400.0,60.1028,60.1415,60.0487,60.0487,82400.0
2013-11-07 13:30:00,77.64,77.64,77.56,77.56,61600.0,60.0564,60.0564,59.9945,59.9945,61600.0
2013-11-07 13:35:00,77.56,77.57,77.5,77.52,68200.0,59.9945,60.0023,59.9481,59.9636,68200.0
2013-11-07 13:40:00,77.52,77.53,77.42,77.5,61000.0,59.9636,59.9713,59.8862,59.9481,61000.0
2013-11-07 13:45:00,77.47,77.49,77.33,77.33,44000.0,59.9249,59.9404,59.8166,59.8166,44000.0
2013-11-07 13:50:00,77.34,77.4,77.3,77.34,51600.0,59.8243,59.8708,59.7934,59.8243,51600.0
2013-11-07 13:55:00,77.34,77.39,77.3,77.35,44400.0,59.8243,59.863,59.7934,59.8321,44400.0
2013-11-07 14:00:00,77.36,77.36,77.17,77.17,103200.0,59.8398,59.8398,59.6928,59.6928,103200.0
2013-11-07 14:05:00,77.17,77.24,77.17,77.22,59400.0,59.6928,59.747,59.6928,59.7315,59400.0
2013-11-07 14:10:00,77.22,77.31,77.2,77.21,41600.0,59.7315,59.8011,59.7161,59.7238,41600.0
2013-11-07 14:15:00,77.21,77.21,77.06,77.08,62200.0,59.7238,59.7238,59.6078,59.6232,62200.0
2013-11-07 14:20:00,77.08,77.1,77.04,77.06,39000.0,59.6232,59.6387,59.5923,59.6078,39000.0
2013-11-07 14:25:00,77.07,77.1,77.0,77.0,67000.0,59.6155,59.6387,59.5613,59.5613,67000.0
2013-11-07 14:30:00,77.0,77.02,76.78,77.01,124400.0,59.5613,59.5768,59.3912,59.5691,124400.0
2013-11-07 14:35:00,77.01,77.09,76.96,77.07,45400.0,59.5691,59.631,59.5304,59.6155,45400.0
2013-11-07 14:40:00,77.08,77.09,76.99,76.99,53600.0,59.6232,59.631,59.5536,59.5536,53600.0
2013-11-07 14:45:00,76.99,77.14,76.97,77.13,55000.0,59.5536,59.6696,59.5381,59.6619,55000.0
2013-11-07 14:50:00,77.13,77.13,77.05,77.08,54400.0,59.6619,59.6619,59.6,59.6232,54400.0
2013-11-07 14:55:00,77.08,77.2,77.08,77.16,33800.0,59.6232,59.7161,59.6232,59.6851,33800.0
2013-11-07 15:00:00,77.2,77.2,77.01,77.02,73800.0,59.7161,59.7161,59.5691,59.5768,73800.0
2013-11-07 15:05:00,77.02,77.03,76.96,77.03,73400.0,59.5768,59.5846,59.5304,59.5846,73400.0
2013-11-07 15:10:00,77.03,77.11,77.0,77.0,46800.0,59.5846,59.6464,59.5613,59.5613,46800.0
2013-11-07 15:15:00,77.0,77.03,76.91,76.94,52000.0,59.5613,59.5846,59.4917,59.5149,52000.0
2013-11-07 15:20:00,76.94,77.08,76.91,77.02,75000.0,59.5149,59.6232,59.4917,59.5768,75000.0
2013-11-07 15:25:00,77.01,77.06,76.9,76.9,80200.0,59.5691,59.6078,59.484,59.484,80200.0
2013-11-07 15:30:00,76.92,76.98,76.9,76.92,94200.0,59.4995,59.5459,59.484,59.4995,94200.0
2013-11-07 15:35:00,76.92,77.07,76.92,77.06,106000.0,59.4995,59.6155,59.4995,59.6078,106000.0
2013-11-07 15:40:00,77.06,77.06,76.98,76.99,82800.0,59.6078,59.6078,59.5459,59.5536,82800.0
2013-11-07 15:45:00,76.98,77.07,76.95,77.03,140400.0,59.5459,59.6155,59.5227,59.5846,140400.0
2013-11-07 15:50:00,77.04,77.13,76.99,77.04,141200.0,59.5923,59.6619,59.5536,59.5923,141200.0
2013-11-07 15:55:00,77.04,77.12,76.98,77.06,193800.0,59.5923,59.6542,59.5459,59.6078,193800.0
2013-11-08 09:30:00,76.77,76.96,76.75,76.87,100000.0,59.3834,59.5304,59.368,59.4608,100000.0
2013-11-08 09:35:00,76.92,77.0,76.79,76.96,59800.0,59.4995,59.5613,59.3989,59.5304,59800.0
2013-11-08 09:40:00,76.98,76.99,76.8,76.98,102200.0,59.5459,59.5536,59.4066,59.5459,102200.0
2013-11-08 09:45:00,76.98,77.05,76.67,76.71,47600.0,59.5459,59.6,59.3061,59.337,47600.0
2013-11-08 09:50:00,76.72,76.84,76.58,76.6,54200.0,59.3448,59.4376,59.2365,59.2519,54200.0
2013-11-08 09:55:00,76.66,76.68,76.44,76.48,50200.0,59.2983,59.3138,59.1282,59.1591,50200.0
2013-11-08 10:00:00,76.47,76.57,76.4,76.46,83200.0,59.1514,59.2287,59.0972,59.1436,83200.0
2013-11-08 10:05:00,76.44,76.61,76.38,76.54,48400.0,59.1282,59.2597,59.0818,59.2055,48400.0
2013-11-08 10:10:00,76.55,76.64,76.48,76.64,40600.0,59.2133,59.2829,59.1591,59.2829,40600.0
2013-11-08 10:15:00,76.64,76.89,76.64,76.89,48600.0,59.2829,59.4763,59.2829,59.4763,48600.0
2013-11-08 10:20:00,76.89,76.97,76.79,76.81,63600.0,59.4763,59.5381,59.3989,59.4144,63600.0
2013-11-08 10:25:00,76.82,76.83,76.67,76.8,31400.0,59.4221,59.4298,59.3061,59.4066,31400.0
2013-11-08 10:30:00,76.79,76.91,76.75,76.87,54600.0,59.3989,59.4917,59.368,59.4608,54600.0
2013-11-08 10:35:00,76.85,76.9,76.82,76.83,45400.0,59.4453,59.484,59.4221,59.4298,45400.0
2013-11-08 10:40:00,76.82,76.83,76.74,76.77,32000.0,59.4221,59.4298,59.3602,59.3834,32000.0
2013-11-08 10:45:00,76.77,76.86,76.77,76.8,22200.0,59.3834,59.4531,59.3834,59.4066,22200.0
2013-11-08 10:50:00,76.78,76.86,76.71,76.72,44000.0,59.3912,59.4531,59.337,59.3448,44000.0
2013-11-08 10:55:00,76.76,76.89,76.76,76.89,50600.0,59.3757,59.4763,59.3757,59.4763,50600.0
2013-11-08 11:00:00,76.89,76.99,76.86,76.98,102800.0,59.4763,59.5536,59.4531,59.5459,102800.0
2013-11-08 11:05:00,76.96,76.99,76.82,76.92,65400.0,59.5304,59.5536,59.4221,59.4995,65400.0
2013-11-08 11:10:00,76.92,76.94,76.83,76.83,25000.0,59.4995,59.5149,59.4298,59.4298,25000.0
2013-11-08 11:15:00,76.84,76.86,76.79,76.8,22400.0,59.4376,59.4531,59.3989,59.4066,22400.0
2013-11-08 11:20:00,76.82,76.86,76.81,76.81,20400.0,59.4221,59.4531,59.4144,59.4144,20400.0
2013-11-08 11:25:00,76.82,76.85,76.78,76.78,30600.0,59.4221,59.4453,59.3912,59.3912,30600.0
2013-11-08 11:30:00,76.8,76.86,76.77,76.85,35200.0,59.4066,59.4531,59.3834,59.4453,35200.0
2013-11-08 11:35:00,76.83,77.0,76.83,76.92,37600.0,59.4298,59.5613,59.4298,59.4995,37600.0
2013-11-08 11:40:00,76.89,77.03,76.89,76.96,35200.0,59.4763,59.5846,59.4763,59.5304,35200.0
2013-11-08 11:45:00,76.97,77.03,76.92,76.98,279600.0,59.5381,59.5846,59.4995,59.5459,279600.0
2013-11-08 11:50:00,76.98,77.0,76.94,76.95,112600.0,59.5459,59.5613,59.5149,59.5227,112600.0
2013-11-08 11:55:00,76.95,76.99,76.92,76.92,90600.0,59.5227,59.5536,59.4995,59.4995,90600.0
2013-11-08 12:00:00,76.95,77.04,76.95,77.0,14600.0,59.5227,59.5923,59.5227,59.5613,14600.0
2013-11-08 12:05:00,77.0,77.0,76.91,76.93,33200.0,59.5613,59.5613,59.4917,59.5072,33200.0
2013-11-08 12:10:00,76.94,76.98,76.88,76.92,16400.0,59.5149,59.5459,59.4685,59.4995,16400.0
2013-11-08 12:15:00,76.94,76.95,76.85,76.87,39200.0,59.5149,59.5227,59.4453,59.4608,39200.0
2013-11-08 12:20:00,76.87,76.92,76.85,76.89,52400.0,59.4608,59.4995,59.4453,59.4763,52400.0
2013-11-08 12:25:00,76.89,76.95,76.88,76.95,46600.0,59.4763,59.5227,59.4685,59.5227,46600.0
2013-11-08 12:30:00,76.94,77.02,76.92,76.95,33200.0,59.5149,59.5768,59.4995,59.5227,33200.0
2013-11-08 12:35:00,76.98,76.99,76.92,76.98,60200.0,59.5459,59.5536,59.4995,59.5459,60200.0
2013-11-08 12:40:00,76.98,77.01,76.94,76.96,22200.0,59.5459,59.5691,59.5149,59.5304,22200.0
2013-11-08 12:45:00,76.97,77.0,76.95,76.99,23600.0,59.5381,59.5613,59.5227,59.5536,23600.0
2013-11-08 12:50:00,76.99,77.05,76.98,77.05,45600.0,59.5536,59.6,59.5459,59.6,45600.0
2013-11-08 12:55:00,77.05,77.17,77.03,77.16,43800.0,59.6,59.6928,59.5846,59.6851,43800.0
2013-11-08 13:00:00,77.13,77.17,77.08,77.13,47600.0,59.6619,59.6928,59.6232,59.6619,47600.0
2013-11-08 13:05:00,77.13,77.14,77.08,77.11,22800.0,59.6619,59.6696,59.6232,59.6464,22800.0
2013-11-08 13:10:00,77.1,77.17,77.1,77.11,29200.0,59.6387,59.6928,59.6387,59.6464,29200.0
2013-11-08 13:15:00,77.11,77.11,77.07,77.11,31000.0,59.6464,59.6464,59.6155,59.6464,31000.0
2013-11-08 13:20:00,77.1,77.13,77.07,77.08,14800.0,59.6387,59.6619,59.6155,59.6232,14800.0
2013-11-08 13:25:00,77.08,77.17,77.08,77.13,33200.0,59.6232,59.6928,59.6232,59.6619,33200.0
2013-11-08 13:30:00,77.11,77.16,77.11,77.14,6600.0,59.6464,59.6851,59.6464,59.6696,6600.0
2013-11-08 13:35:00,77.14,77.21,77.11,77.21,27600.0,59.6696,59.7238,59.6464,59.7238,27600.0
2013-11-08 13:40:00,77.19,77.24,77.17,77.21,60400.0,59.7083,59.747,59.6928,59.7238,60400.0
2013-11-08 13:45:00,77.17,77.27,77.17,77.23,41600.0,59.6928,59.7702,59.6928,59.7393,41600.0
2013-11-08 13:50:00,77.21,77.23,77.16,77.17,37600.0,59.7238,59.7393,59.6851,59.6928,37600.0
2013-11-08 13:55:00,77.17,77.26,77.17,77.24,102800.0,59.6928,59.7625,59.6928,59.747,102800.0
2013-11-08 14:00:00,77.24,77.28,77.23,77.25,54000.0,59.747,59.7779,59.7393,59.7547,54000.0
2013-11-08 14:05:00,77.25,77.28,77.2,77.21,39000.0,59.7547,59.7779,59.7161,59.7238,39000.0
2013-11-08 14:10:00,77.21,77.24,77.19,77.19,50200.0,59.7238,59.747,59.7083,59.7083,50200.0
2013-11-08 14:15:00,77.19,77.21,77.12,77.21,33800.0,59.7083,59.7238,59.6542,59.7238,33800.0
2013-11-08 14:20:00,77.21,77.27,77.2,77.27,47600.0,59.7238,59.7702,59.7161,59.7702,47600.0
2013-11-08 14:25:00,77.27,77.33,77.23,77.24,46000.0,59.7702,59.8166,59.7393,59.747,46000.0
2013-11-08 14:30:00,77.25,77.28,77.16,77.2,58800.0,59.7547,59.7779,59.6851,59.7161,58800.0
2013-11-08 14:35:00,77.2,77.28,77.19,77.25,76200.0,59.7161,59.7779,59.7083,59.7547,76200.0
2013-11-08 14:40:00,77.27,77.28,77.22,77.22,21000.0,59.7702,59.7779,59.7315,59.7315,21000.0
2013-11-08 14:45:00,77.22,77.32,77.22,77.29,54600.0,59.7315,59.8089,59.7315,59.7857,54600.0
2013-11-08 14:50:00,77.3,77.33,77.24,77.25,23600.0,59.7934,59.8166,59.747,59.7547,23600.0
2013-11-08 14:55:00,77.26,77.29,77.24,77.27,57000.0,59.7625,59.7857,59.747,59.7702,57000.0
2013-11-08 15:00:00,77.25,77.27,77.22,77.22,38400.0,59.7547,59.7702,59.7315,59.7315,38400.0
2013-11-08 15:05:00,77.22,77.26,77.2,77.26,48200.0,59.7315,59.7625,59.7161,59.7625,48200.0
2013-11-08 15:10:00,77.25,77.29,77.23,77.25,45600.0,59.7547,59.7857,59.7393,59.7547,45600.0
2013-11-08 15:15:00,77.27,77.27,77.24,77.26,55600.0,59.7702,59.7702,59.747,59.7625,55600.0
2013-11-08 15:20:00,77.25,77.28,77.24,77.26,41800.0,59.7547,59.7779,59.747,59.7625,41800.0
2013-11-08 15:25:00,77.26,77.34,77.25,77.25,89200.0,59.7625,59.8243,59.7547,59.7547,89200.0
2013-11-08 15:30:00,77.26,77.37,77.23,77.35,74800.0,59.7625,59.8475,59.7393,59.8321,74800.0
2013-11-08 15:35:00,77.33,77.44,77.33,77.41,97200.0,59.8166,59.9017,59.8166,59.8785,97200.0
2013-11-08 15:40:00,77.41,77.48,77.39,77.48,188600.0,59.8785,59.9326,59.863,59.9326,188600.0
2013-11-08 15:45:00,77.47,77.49,77.4,77.46,184000.0,59.9249,59.9404,59.8708,59.9172,184000.0
2013-11-08 15:50:00,77.45,77.49,77.39,77.39,162000.0,59.9094,59.9404,59.863,59.863,162000.0
2013-11-08 15:55:00,77.39,77.55,77.39,77.52,300600.0,59.863,59.9868,59.863,59.9636,300600.0
2013-11-11 09:30:00,77.57,77.72,77.51,77.55,56200.0,60.0023,60.1183,59.9558,59.9868,56200.0
2013-11-11 09:35:00,77.61,77.65,77.39,77.4,49800.0,60.0332,60.0641,59.863,59.8708,49800.0
2013-11-11 09:40:00,77.38,77.53,77.3,77.38,23600.0,59.8553,59.9713,59.7934,59.8553,23600.0
2013-11-11 09:45:00,77.35,77.72,77.3,77.67,141400.0,59.8321,60.1183,59.7934,60.0796,141400.0
2013-11-11 09:50:00,77.69,77.87,77.66,77.81,27200.0,60.0951,60.2343,60.0719,60.1879,27200.0
2013-11-11 09:55:00,77.8,77.94,77.76,77.83,45400.0,60.1802,60.2885,60.1492,60.2034,45400.0
2013-11-11 10:00:00,77.8,77.93,77.8,77.86,69800.0,60.1802,60.2807,60.1802,60.2266,69800.0
2013-11-11 10:05:00,77.88,77.96,77.85,77.92,27400.0,60.242,60.3039,60.2188,60.273,27400.0
2013-11-11 10:10:00,77.93,77.97,77.85,77.91,60200.0,60.2807,60.3117,60.2188,60.2653,60200.0
2013-11-11 10:15:00,77.89,77.95,77.85,77.92,38600.0,60.2498,60.2962,60.2188,60.273,38600.0
2013-11-11 10:20:00,77.91,77.95,77.86,77.92,26600.0,60.2653,60.2962,60.2266,60.273,26600.0
2013-11-11 10:25:00,77.88,77.95,77.87,77.93,39400.0,60.242,60.2962,60.2343,60.2807,39400.0
2013-11-11 10:30:00,77.91,77.92,77.86,77.86,72000.0,60.2653,60.273,60.2266,60.2266,72000.0
2013-11-11 10:35:00,77.87,77.97,77.86,77.95,65600.0,60.2343,60.3117,60.2266,60.2962,65600.0
2013-11-11 10:40:00,77.94,78.03,77.92,77.95,58400.0,60.2885,60.3581,60.273,60.2962,58400.0
2013-11-11 10:45:00,77.94,78.05,77.92,78.04,41600.0,60.2885,60.3735,60.273,60.3658,41600.0
2013-11-11 10:50:00,78.04,78.04,77.95,78.01,34800.0,60.3658,60.3658,60.2962,60.3426,34800.0
2013-11-11 10:55:00,78.0,78.06,77.97,78.03,24800.0,60.3349,60.3813,60.3117,60.3581,24800.0
2013-11-11 11:00:00,78.03,78.03,77.95,78.02,35800.0,60.3581,60.3581,60.2962,60.3503,35800.0
2013-11-11 11:05:00,78.01,78.02,77.96,77.99,65800.0,60.3426,60.3503,60.3039,60.3271,65800.0
2013-11-11 11:10:00,77.98,77.98,77.89,77.92,49000.0,60.3194,60.3194,60.2498,60.273,49000.0
2013-11-11 11:15:00,77.91,77.99,77.91,77.94,26400.0,60.2653,60.3271,60.2653,60.2885,26400.0
2013-11-11 11:20:00,77.92,77.95,77.9,77.95,62800.0,60.273,60.2962,60.2575,60.2962,62800.0
2013-11-11 11:25:00,77.94,77.96,77.92,77.94,17400.0,60.2885,60.3039,60.273,60.2885,17400.0
2013-11-11 11:30:00,77.94,77.97,77.9,77.91,29000.0,60.2885,60.3117,60.2575,60.2653,29000.0
2013-11-11 11:35:00,77.91,77.92,77.88,77.92,18800.0,60.2653,60.273,60.242,60.273,18800.0
2013-11-11 11:40:00,77.92,77.95,77.91,77.94,34600.0,60.273,60.2962,60.2653,60.2885,34600.0
2013-11-11 11:45:00,77.95,77.95,77.92,77.94,20000.0,60.2962,60.2962,60.273,60.2885,20000.0
2013-11-11 11:50:00,77.94,77.96,77.91,77.91,27800.0,60.2885,60.3039,60.2653,60.2653,27800.0
2013-11-11 11:55:00,77.9,77.95,77.89,77.92,17800.0,60.2575,60.2962,60.2498,60.273,17800.0
2013-11-11 12:00:00,77.92,77.92,77.87,77.89,14200.0,60.273,60.273,60.2343,60.2498,14200.0
2013-11-11 12:05:00,77.89,77.91,77.89,77.89,15200.0,60.2498,60.2653,60.2498,60.2498,15200.0
2013-11-11 12:10:00,77.9,77.91,77.89,77.9,14600.0,60.2575,60.2653,60.2498,60.2575,14600.0
2013-11-11 12:15:00,77.9,77.92,77.89,77.9,20000.0,60.2575,60.273,60.2498,60.2575,20000.0
2013-11-11 12:20:00,77.92,77.94,77.89,77.92,18600.0,60.273,60.2885,60.2498,60.273,18600.0
2013-11-11 12:25:00,77.92,77.92,77.88,77.91,19800.0,60.273,60.273,60.242,60.2653,19800.0
2013-11-11 12:30:00,77.93,77.93,77.85,77.86,54400.0,60.2807,60.2807,60.2188,60.2266,54400.0
2013-11-11 12:35:00,77.84,77.86,77.82,77.82,27800.0,60.2111,60.2266,60.1956,60.1956,27800.0
2013-11-11 12:40:00,77.82,77.87,77.76,77.82,25600.0,60.1956,60.2343,60.1492,60.1956,25600.0
2013-11-11 12:45:00,77.81,77.83,77.78,77.81,11600.0,60.1879,60.2034,60.1647,60.1879,11600.0
2013-11-11 12:50:00,77.8,77.82,77.78,77.79,21200.0,60.1802,60.1956,60.1647,60.1724,21200.0
2013-11-11 12:55:00,77.79,77.88,77.79,77.86,34200.0,60.1724,60.242,60.1724,60.2266,34200.0
2013-11-11 13:00:00,77.86,77.86,77.81,77.81,14400.0,60.2266,60.2266,60.1879,60.1879,14400.0
2013-11-11 13:05:00,77.82,77.85,77.81,77.85,20800.0,60.1956,60.2188,60.1879,60.2188,20800.0
2013-11-11 13:10:00,77.87,77.89,77.8,77.83,25200.0,60.2343,60.2498,60.1802,60.2034,25200.0
2013-11-11 13:15:00,77.83,77.89,77.81,77.87,43200.0,60.2034,60.2498,60.1879,60.2343,43200.0
2013-11-11 13:20:00,77.87,77.92,77.87,77.91,28400.0,60.2343,60.273,60.2343,60.2653,28400.0
2013-11-11 13:25:00,77.9,77.92,77.88,77.89,53200.0,60.2575,60.273,60.242,60.2498,53200.0
2013-11-11 13:30:00,77.89,77.93,77.88,77.93,10000.0,60.2498,60.2807,60.242,60.2807,10000.0
2013-11-11 13:35:00,77.94,77.94,77.88,77.88,6200.0,60.2885,60.2885,60.242,60.242,6200.0
2013-11-11 13:40:00,77.86,77.89,77.83,77.87,15800.0,60.2266,60.2498,60.2034,60.2343,15800.0
2013-11-11 13:45:00,77.86,77.92,77.86,77.91,37200.0,60.2266,60.273,60.2266,60.2653,37200.0
2013-11-11 13:50:00,77.91,77.94,77.89,77.91,13200.0,60.2653,60.2885,60.2498,60.2653,13200.0
2013-11-11 13:55:00,77.89,77.92,77.89,77.91,16200.0,60.2498,60.273,60.2498,60.2653,16200.0
2013-11-11 14:00:00,77.9,77.94,77.85,77.89,48000.0,60.2575,60.2885,60.2188,60.2498,48000.0
2013-11-11 14:05:00,77.89,77.92,77.86,77.86,6600.0,60.2498,60.273,60.2266,60.2266,6600.0
2013-11-11 14:10:00,77.86,77.89,77.85,77.86,17800.0,60.2266,60.2498,60.2188,60.2266,17800.0
2013-11-11 14:15:00,77.86,77.89,77.82,77.86,25000.0,60.2266,60.2498,60.1956,60.2266,25000.0
2013-11-11 14:20:00,77.86,77.88,77.85,77.86,18000.0,60.2266,60.242,60.2188,60.2266,18000.0
2013-11-11 14:25:00,77.89,77.92,77.87,77.92,9800.0,60.2498,60.273,60.2343,60.273,9800.0
2013-11-11 14:30:00,77.91,77.91,77.85,77.86,21400.0,60.2653,60.2653,60.2188,60.2266,21400.0
2013-11-11 14:35:00,77.86,77.94,77.86,77.92,103800.0,60.2266,60.2885,60.2266,60.273,103800.0
2013-11-11 14:40:00,77.92,77.92,77.89,77.91,33600.0,60.273,60.273,60.2498,60.2653,33600.0
2013-11-11 14:45:00,77.9,77.94,77.88,77.89,28400.0,60.2575,60.2885,60.242,60.2498,28400.0
2013-11-11 14:50:00,77.89,77.96,77.89,77.92,20800.0,60.2498,60.3039,60.2498,60.273,20800.0
2013-11-11 14:55:00,77.92,77.97,77.89,77.96,37000.0,60.273,60.3117,60.2498,60.3039,37000.0
2013-11-11 15:00:00,77.93,78.0,77.92,77.95,35600.0,60.2807,60.3349,60.273,60.2962,35600.0
2013-11-11 15:05:00,77.96,77.98,77.9,77.95,63000.0,60.3039,60.3194,60.2575,60.2962,63000.0
2013-11-11 15:10:00,77.96,77.98,77.92,77.94,60600.0,60.3039,60.3194,60.273,60.2885,60600.0
2013-11-11 15:15:00,77.94,77.97,77.93,77.95,51000.0,60.2885,60.3117,60.2807,60.2962,51000.0
2013-11-11 15:20:00,77.97,77.97,77.94,77.97,135000.0,60.3117,60.3117,60.2885,60.3117,135000.0
2013-11-11 15:25:00,77.97,77.98,77.95,77.96,29000.0,60.3117,60.3194,60.2962,60.3039,29000.0
2013-11-11 15:30:00,77.95,77.97,77.94,77.95,109000.0,60.2962,60.3117,60.2885,60.2962,109000.0
2013-11-11 15:35:00,77.95,77.98,77.94,77.96,62200.0,60.2962,60.3194,60.2885,60.3039,62200.0
2013-11-11 15:40:00,77.96,77.96,77.91,77.95,65000.0,60.3039,60.3039,60.2653,60.2962,65000.0
2013-11-11 15:45:00,77.94,77.95,77.89,77.91,127800.0,60.2885,60.2962,60.2498,60.2653,127800.0
2013-11-11 15:50:00,77.9,77.92,77.88,77.91,87000.0,60.2575,60.273,60.242,60.2653,87000.0
2013-11-11 15:55:00,77.9,77.96,77.88,77.91,117000.0,60.2575,60.3039,60.242,60.2653,117000.0
2013-11-12 09:30:00,77.91,78.2,77.89,78.19,146400.0,60.2653,60.4896,60.2498,60.4818,146400.0
2013-11-12 09:35:00,78.17,78.25,77.98,78.14,39400.0,60.4664,60.5283,60.3194,60.4432,39400.0
2013-11-12 09:40:00,78.1,78.33,78.1,78.33,66800.0,60.4122,60.5901,60.4122,60.5901,66800.0
2013-11-12 09:45:00,78.32,78.5,78.25,78.46,68600.0,60.5824,60.7216,60.5283,60.6907,68600.0
2013-11-12 09:50:00,78.46,78.5,78.38,78.46,52000.0,60.6907,60.7216,60.6288,60.6907,52000.0
2013-11-12 09:55:00,78.46,78.55,78.38,78.51,118200.0,60.6907,60.7603,60.6288,60.7294,118200.0
2013-11-12 10:00:00,78.51,78.61,78.5,78.53,90000.0,60.7294,60.8067,60.7216,60.7448,90000.0
2013-11-12 10:05:00,78.53,78.53,78.33,78.38,77200.0,60.7448,60.7448,60.5901,60.6288,77200.0
2013-11-12 10:10:00,78.36,78.38,78.23,78.25,21400.0,60.6133,60.6288,60.5128,60.5283,21400.0
2013-11-12 10:15:00,78.27,78.41,78.21,78.36,126800.0,60.5437,60.652,60.4973,60.6133,126800.0
2013-11-12 10:20:00,78.39,78.39,78.17,78.25,18800.0,60.6365,60.6365,60.4664,60.5283,18800.0
2013-11-12 10:25:00,78.25,78.41,78.21,78.4,192600.0,60.5283,60.652,60.4973,60.6443,192600.0
2013-11-12 10:30:00,78.41,78.42,78.32,78.35,37200.0,60.652,60.6597,60.5824,60.6056,37200.0
2013-11-12 10:35:00,78.32,78.39,78.3,78.36,50400.0,60.5824,60.6365,60.5669,60.6133,50400.0
2013-11-12 10:40:00,78.36,78.44,78.3,78.44,50800.0,60.6133,60.6752,60.5669,60.6752,50800.0
2013-11-12 10:45:00,78.44,78.58,78.44,78.54,50000.0,60.6752,60.7835,60.6752,60.7526,50000.0
2013-11-12 10:50:00,78.54,78.56,78.47,78.54,56800.0,60.7526,60.768,60.6984,60.7526,56800.0
2013-11-12 10:55:00,78.53,78.56,78.5,78.54,63600.0,60.7448,60.768,60.7216,60.7526,63600.0
2013-11-12 11:00:00,78.56,78.6,78.53,78.58,62400.0,60.768,60.799,60.7448,60.7835,62400.0
2013-11-12 11:05:00,78.55,78.58,78.45,78.47,30800.0,60.7603,60.7835,60.683,60.6984,30800.0
2013-11-12 11:10:00,78.48,78.5,78.42,78.43,27400.0,60.7062,60.7216,60.6597,60.6675,27400.0
2013-11-12 11:15:00,78.42,78.42,78.38,78.38,33000.0,60.6597,60.6597,60.6288,60.6288,33000.0
2013-11-12 11:20:00,78.37,78.42,78.3,78.34,57600.0,60.6211,60.6597,60.5669,60.5979,57600.0
2013-11-12 11:25:00,78.35,78.38,78.33,78.35,19400.0,60.6056,60.6288,60.5901,60.6056,19400.0
2013-11-12 11:30:00,78.38,78.53,78.37,78.53,85400.0,60.6288,60.7448,60.6211,60.7448,85400.0
2013-11-12 11:35:00,78.51,78.51,78.38,78.39,27000.0,60.7294,60.7294,60.6288,60.6365,27000.0
2013-11-12 11:40:00,78.39,78.47,78.38,78.38,14800.0,60.6365,60.6984,60.6288,60.6288,14800.0
2013-11-12 11:45:00,78.38,78.39,78.32,78.35,27000.0,60.6288,60.6365,60.5824,60.6056,27000.0
2013-11-12 11:50:00,78.35,78.35,78.26,78.3,59200.0,60.6056,60.6056,60.536,60.5669,59200.0
2013-11-12 11:55:00,78.3,78.32,78.27,78.31,37600.0,60.5669,60.5824,60.5437,60.5747,37600.0
2013-11-12 12:00:00,78.31,78.36,78.28,78.35,66400.0,60.5747,60.6133,60.5515,60.6056,66400.0
2013-11-12 12:05:00,78.35,78.36,78.26,78.3,36600.0,60.6056,60.6133,60.536,60.5669,36600.0
2013-11-12 12:10:00,78.31,78.31,78.25,78.29,110200.0,60.5747,60.5747,60.5283,60.5592,110200.0
2013-11-12 12:15:00,78.28,78.33,78.27,78.3,47000.0,60.5515,60.5901,60.5437,60.5669,47000.0
2013-11-12 12:20:00,78.31,78.31,78.26,78.28,19400.0,60.5747,60.5747,60.536,60.5515,19400.0
2013-11-12 12:25:00,78.27,78.28,78.22,78.24,20200.0,60.5437,60.5515,60.505,60.5205,20200.0
2013-11-12 12:30:00,78.23,78.25,78.13,78.15,19400.0,60.5128,60.5283,60.4354,60.4509,19400.0
2013-11-12 12:35:00,78.13,78.16,78.11,78.14,16400.0,60.4354,60.4586,60.42,60.4432,16400.0
2013-11-12 12:40:00,78.14,78.14,78.1,78.12,11200.0,60.4432,60.4432,60.4122,60.4277,11200.0
2013-11-12 12:45:00,78.13,78.15,78.11,78.11,20600.0,60.4354,60.4509,60.42,60.42,20600.0
2013-11-12 12:50:00,78.11,78.11,78.08,78.11,10800.0,60.42,60.42,60.3968,60.42,10800.0
2013-11-12 12:55:00,78.11,78.12,78.08,78.1,22400.0,60.42,60.4277,60.3968,60.4122,22400.0
2013-11-12 13:00:00,78.11,78.11,78.07,78.11,34600.0,60.42,60.42,60.389,60.42,34600.0
2013-11-12 13:05:00,78.11,78.11,78.08,78.11,4800.0,60.42,60.42,60.3968,60.42,4800.0
2013-11-12 13:10:00,78.1,78.17,78.1,78.16,25200.0,60.4122,60.4664,60.4122,60.4586,25200.0
2013-11-12 13:15:00,78.15,78.18,78.14,78.17,12200.0,60.4509,60.4741,60.4432,60.4664,12200.0
2013-11-12 13:20:00,78.19,78.25,78.19,78.24,20800.0,60.4818,60.5283,60.4818,60.5205,20800.0
2013-11-12 13:25:00,78.24,78.24,78.08,78.08,15600.0,60.5205,60.5205,60.3968,60.3968,15600.0
2013-11-12 13:30:00,78.11,78.12,78.03,78.06,19400.0,60.42,60.4277,60.3581,60.3813,19400.0
2013-11-12 13:35:00,78.06,78.06,78.01,78.02,21000.0,60.3813,60.3813,60.3426,60.3503,21000.0
2013-11-12 13:40:00,78.03,78.04,77.99,78.01,19800.0,60.3581,60.3658,60.3271,60.3426,19800.0
2013-11-12 13:45:00,78.0,78.02,77.98,77.99,24400.0,60.3349,60.3503,60.3194,60.3271,24400.0
2013-11-12 13:50:00,78.02,78.02,77.96,78.0,24600.0,60.3503,60.3503,60.3039,60.3349,24600.0
2013-11-12 13:55:00,78.0,78.01,77.95,77.96,14000.0,60.3349,60.3426,60.2962,60.3039,14000.0
2013-11-12 14:00:00,77.95,77.99,77.94,77.96,10600.0,60.2962,60.3271,60.2885,60.3039,10600.0
2013-11-12 14:05:00,77.99,78.03,77.98,78.03,15400.0,60.3271,60.3581,60.3194,60.3581,15400.0
2013-11-12 14:10:00,78.04,78.1,78.0,78.1,25200.0,60.3658,60.4122,60.3349,60.4122,25200.0
2013-11-12 14:15:00,78.07,78.17,78.07,78.17,73400.0,60.389,60.4664,60.389,60.4664,73400.0
2013-11-12 14:20:00,78.18,78.21,78.16,78.21,37000.0,60.4741,60.4973,60.4586,60.4973,37000.0
2013-11-12 14:25:00,78.2,78.21,78.12,78.12,37400.0,60.4896,60.4973,60.4277,60.4277,37400.0
2013-11-12 14:30:00,78.13,78.14,78.07,78.07,16000.0,60.4354,60.4432,60.389,60.389,16000.0
2013-11-12 14:35:00,78.07,78.14,78.07,78.13,19000.0,60.389,60.4432,60.389,60.4354,19000.0
2013-11-12 14:40:00,78.14,78.19,78.13,78.17,56600.0,60.4432,60.4818,60.4354,60.4664,56600.0
2013-11-12 14:45:00,78.18,78.26,78.17,78.24,44800.0,60.4741,60.536,60.4664,60.5205,44800.0
2013-11-12 14:50:00,78.24,78.27,78.22,78.25,16800.0,60.5205,60.5437,60.505,60.5283,16800.0
2013-11-12 14:55:00,78.24,78.33,78.21,78.32,36800.0,60.5205,60.5901,60.4973,60.5824,36800.0
2013-11-12 15:00:00,78.31,78.35,78.31,78.35,31000.0,60.5747,60.6056,60.5747,60.6056,31000.0
2013-11-12 15:05:00,78.35,78.37,78.33,78.37,56000.0,60.6056,60.6211,60.5901,60.6211,56000.0
2013-11-12 15:10:00,78.37,78.47,78.36,78.46,94000.0,60.6211,60.6984,60.6133,60.6907,94000.0
2013-11-12 15:15:00,78.46,78.46,78.41,78.41,36000.0,60.6907,60.6907,60.652,60.652,36000.0
2013-11-12 15:20:00,78.41,78.41,78.35,78.39,40600.0,60.652,60.652,60.6056,60.6365,40600.0
2013-11-12 15:25:00,78.39,78.39,78.35,78.36,77200.0,60.6365,60.6365,60.6056,60.6133,77200.0
2013-11-12 15:30:00,78.36,78.38,78.33,78.33,64200.0,60.6133,60.6288,60.5901,60.5901,64200.0
2013-11-12 15:35:00,78.33,78.36,78.31,78.33,55000.0,60.5901,60.6133,60.5747,60.5901,55000.0
2013-11-12 15:40:00,78.33,78.36,78.33,78.34,49200.0,60.5901,60.6133,60.5901,60.5979,49200.0
2013-11-12 15:45:00,78.34,78.35,78.26,78.29,95600.0,60.5979,60.6056,60.536,60.5592,95600.0
2013-11-12 15:50:00,78.28,78.28,78.22,78.24,88200.0,60.5515,60.5515,60.505,60.5205,88200.0
2013-11-12 15:55:00,78.24,78.38,78.23,78.33,182600.0,60.5205,60.6288,60.5128,60.5901,182600.0
2013-11-13 09:30:00,77.74,78.12,77.72,78.11,265200.0,60.1338,60.4277,60.1183,60.42,265200.0
2013-11-13 09:35:00,78.06,78.11,77.83,77.89,59600.0,60.3813,60.42,60.2034,60.2498,59600.0
2013-11-13 09:40:00,77.91,78.0,77.85,77.86,37600.0,60.2653,60.3349,60.2188,60.2266,37600.0
2013-11-13 09:45:00,77.92,78.07,77.84,77.98,56800.0,60.273,60.389,60.2111,60.3194,56800.0
2013-11-13 09:50:00,77.99,78.03,77.88,77.97,24400.0,60.3271,60.3581,60.242,60.3117,24400.0
2013-11-13 09:55:00,78.01,78.07,77.94,78.06,33600.0,60.3426,60.389,60.2885,60.3813,33600.0
2013-11-13 10:00:00,78.06,78.29,78.04,78.2,42200.0,60.3813,60.5592,60.3658,60.4896,42200.0
2013-11-13 10:05:00,78.19,78.24,78.07,78.12,20800.0,60.4818,60.5205,60.389,60.4277,20800.0
2013-11-13 10:10:00,78.12,78.2,78.11,78.17,53800.0,60.4277,60.4896,60.42,60.4664,53800.0
2013-11-13 10:15:00,78.17,78.19,78.12,78.15,63200.0,60.4664,60.4818,60.4277,60.4509,63200.0
2013-11-13 10:20:00,78.15,78.21,78.12,78.17,54800.0,60.4509,60.4973,60.4277,60.4664,54800.0
2013-11-13 10:25:00,78.16,78.19,78.14,78.18,27200.0,60.4586,60.4818,60.4432,60.4741,27200.0
2013-11-13 10:30:00,78.2,78.24,78.14,78.15,37800.0,60.4896,60.5205,60.4432,60.4509,37800.0
2013-11-13 10:35:00,78.17,78.26,78.15,78.25,20400.0,60.4664,60.536,60.4509,60.5283,20400.0
2013-11-13 10:40:00,78.26,78.27,78.17,78.27,14400.0,60.536,60.5437,60.4664,60.5437,14400.0
2013-11-13 10:45:00,78.26,78.29,78.2,78.22,39800.0,60.536,60.5592,60.4896,60.505,39800.0
2013-11-13 10:50:00,78.26,78.33,78.25,78.29,25600.0,60.536,60.5901,60.5283,60.5592,25600.0
2013-11-13 10:55:00,78.29,78.32,78.23,78.31,28000.0,60.5592,60.5824,60.5128,60.5747,28000.0
2013-11-13 11:00:00,78.28,78.33,78.24,78.33,64000.0,60.5515,60.5901,60.5205,60.5901,64000.0
2013-11-13 11:05:00,78.33,78.33,78.28,78.32,69800.0,60.5901,60.5901,60.5515,60.5824,69800.0
2013-11-13 11:10:00,78.33,78.38,78.28,78.31,38000.0,60.5901,60.6288,60.5515,60.5747,38000.0
2013-11-13 11:15:00,78.3,78.3,78.22,78.28,35000.0,60.5669,60.5669,60.505,60.5515,35000.0
2013-11-13 11:20:00,78.28,78.3,78.21,78.21,45200.0,60.5515,60.5669,60.4973,60.4973,45200.0
2013-11-13 11:25:00,78.24,78.29,78.19,78.22,30600.0,60.5205,60.5592,60.4818,60.505,30600.0
2013-11-13 11:30:00,78.24,78.3,78.22,78.28,21800.0,60.5205,60.5669,60.505,60.5515,21800.0
2013-11-13 11:35:00,78.27,78.28,78.21,78.27,66000.0,60.5437,60.5515,60.4973,60.5437,66000.0
2013-11-13 11:40:00,78.28,78.31,78.22,78.31,44600.0,60.5515,60.5747,60.505,60.5747,44600.0
2013-11-13 11:45:00,78.31,78.41,78.31,78.39,45800.0,60.5747,60.652,60.5747,60.6365,45800.0
2013-11-13 11:50:00,78.41,78.5,78.41,78.5,38000.0,60.652,60.7216,60.652,60.7216,38000.0
2013-11-13 11:55:00,78.49,78.58,78.49,78.58,51800.0,60.7139,60.7835,60.7139,60.7835,51800.0
2013-11-13 12:00:00,78.58,78.59,78.46,78.49,36200.0,60.7835,60.7912,60.6907,60.7139,36200.0
2013-11-13 12:05:00,78.46,78.48,78.42,78.46,36600.0,60.6907,60.7062,60.6597,60.6907,36600.0
2013-11-13 12:10:00,78.46,78.47,78.39,78.41,25000.0,60.6907,60.6984,60.6365,60.652,25000.0
2013-11-13 12:15:00,78.39,78.45,78.35,78.36,17600.0,60.6365,60.683,60.6056,60.6133,17600.0
2013-11-13 12:20:00,78.38,78.44,78.36,78.41,15800.0,60.6288,60.6752,60.6133,60.652,15800.0
2013-11-13 12:25:00,78.42,78.44,78.39,78.42,18200.0,60.6597,60.6752,60.6365,60.6597,18200.0
2013-11-13 12:30:00,78.42,78.44,78.38,78.41,13800.0,60.6597,60.6752,60.6288,60.652,13800.0
2013-11-13 12:35:00,78.41,78.42,78.39,78.39,13600.0,60.652,60.6597,60.6365,60.6365,13600.0
2013-11-13 12:40:00,78.39,78.46,78.36,78.43,28200.0,60.6365,60.6907,60.6133,60.6675,28200.0
2013-11-13 12:45:00,78.44,78.58,78.42,78.58,22600.0,60.6752,60.7835,60.6597,60.7835,22600.0
2013-11-13 12:50:00,78.56,78.61,78.56,78.57,36000.0,60.768,60.8067,60.768,60.7758,36000.0
2013-11-13 12:55:00,78.56,78.6,78.47,78.48,40000.0,60.768,60.799,60.6984,60.7062,40000.0
2013-11-13 13:00:00,78.49,78.5,78.45,78.45,41400.0,60.7139,60.7216,60.683,60.683,41400.0
2013-11-13 13:05:00,78.44,78.44,78.36,78.36,9800.0,60.6752,60.6752,60.6133,60.6133,9800.0
2013-11-13 13:10:00,78.36,78.42,78.31,78.42,51000.0,60.6133,60.6597,60.5747,60.6597,51000.0
2013-11-13 13:15:00,78.42,78.49,78.41,78.46,19800.0,60.6597,60.7139,60.652,60.6907,19800.0
2013-11-13 13:20:00,78.47,78.55,78.46,78.54,46200.0,60.6984,60.7603,60.6907,60.7526,46200.0
2013-11-13 13:25:00,78.53,78.58,78.5,78.56,19600.0,60.7448,60.7835,60.7216,60.768,19600.0
2013-11-13 13:30:00,78.58,78.63,78.56,78.61,30400.0,60.7835,60.8222,60.768,60.8067,30400.0
2013-11-13 13:35:00,78.61,78.63,78.58,78.61,41000.0,60.8067,60.8222,60.7835,60.8067,41000.0
2013-11-13 13:40:00,78.6,78.64,78.56,78.58,21400.0,60.799,60.8299,60.768,60.7835,21400.0
2013-11-13 13:45:00,78.58,78.63,78.56,78.6,31800.0,60.7835,60.8222,60.768,60.799,31800.0
2013-11-13 13:50:00,78.6,78.63,78.58,78.62,27200.0,60.799,60.8222,60.7835,60.8145,27200.0
2013-11-13 13:55:00,78.62,78.65,78.61,78.64,25000.0,60.8145,60.8377,60.8067,60.8299,25000.0
2013-11-13 14:00:00,78.63,78.67,78.58,78.66,94600.0,60.8222,60.8531,60.7835,60.8454,94600.0
2013-11-13 14:05:00,78.65,78.71,78.65,78.69,62600.0,60.8377,60.8841,60.8377,60.8686,62600.0
2013-11-13 14:10:00,78.69,78.71,78.64,78.67,40800.0,60.8686,60.8841,60.8299,60.8531,40800.0
2013-11-13 14:15:00,78.67,78.67,78.61,78.61,20800.0,60.8531,60.8531,60.8067,60.8067,20800.0
2013-11-13 14:20:00,78.61,78.65,78.61,78.64,37800.0,60.8067,60.8377,60.8067,60.8299,37800.0
2013-11-13 14:25:00,78.65,78.68,78.64,78.65,36600.0,60.8377,60.8609,60.8299,60.8377,36600.0
2013-11-13 14:30:00,78.64,78.7,78.62,78.67,38600.0,60.8299,60.8763,60.8145,60.8531,38600.0
2013-11-13 14:35:00,78.67,78.69,78.63,78.65,46800.0,60.8531,60.8686,60.8222,60.8377,46800.0
2013-11-13 14:40:00,78.64,78.7,78.64,78.64,33800.0,60.8299,60.8763,60.8299,60.8299,33800.0
2013-11-13 14:45:00,78.64,78.68,78.61,78.68,43800.0,60.8299,60.8609,60.8067,60.8609,43800.0
2013-11-13 14:50:00,78.68,78.79,78.67,78.77,119600.0,60.8609,60.946,60.8531,60.9305,119600.0
2013-11-13 14:55:00,78.77,78.77,78.72,78.73,20200.0,60.9305,60.9305,60.8918,60.8995,20200.0
2013-11-13 15:00:00,78.74,78.81,78.67,78.75,91200.0,60.9073,60.9614,60.8531,60.915,91200.0
2013-11-13 15:05:00,78.73,78.78,78.7,78.71,25600.0,60.8995,60.9382,60.8763,60.8841,25600.0
2013-11-13 15:10:00,78.72,78.75,78.7,78.72,38600.0,60.8918,60.915,60.8763,60.8918,38600.0
2013-11-13 15:15:00,78.72,78.82,78.72,78.8,29000.0,60.8918,60.9692,60.8918,60.9537,29000.0
2013-11-13 15:20:00,78.82,78.92,78.8,78.91,65800.0,60.9692,61.0465,60.9537,61.0388,65800.0
2013-11-13 15:25:00,78.92,78.95,78.87,78.89,69600.0,61.0465,61.0697,61.0078,61.0233,69600.0
2013-11-13 15:30:00,78.89,78.91,78.84,78.89,67000.0,61.0233,61.0388,60.9846,61.0233,67000.0
2013-11-13 15:35:00,78.89,78.92,78.87,78.89,60200.0,61.0233,61.0465,61.0078,61.0233,60200.0
2013-11-13 15:40:00,78.89,78.96,78.89,78.92,68800.0,61.0233,61.0775,61.0233,61.0465,68800.0
2013-11-13 15:45:00,78.92,79.08,78.92,79.08,188400.0,61.0465,61.1703,61.0465,61.1703,188400.0
2013-11-13 15:50:00,79.09,79.14,79.07,79.1,302600.0,61.178,61.2167,61.1625,61.1857,302600.0
2013-11-13 15:55:00,79.1,79.11,79.01,79.02,168800.0,61.1857,61.1935,61.1161,61.1239,168800.0
2013-11-14 09:30:00,79.04,79.04,78.85,78.92,95800.0,61.1393,61.1393,60.9924,61.0465,95800.0
2013-11-14 09:35:00,78.92,78.99,78.87,78.99,70600.0,61.0465,61.1007,61.0078,61.1007,70600.0
2013-11-14 09:40:00,78.94,78.95,78.76,78.83,22600.0,61.062,61.0697,60.9227,60.9769,22600.0
2013-11-14 09:45:00,78.78,78.86,78.75,78.86,44400.0,60.9382,61.0001,60.915,61.0001,44400.0
2013-11-14 09:50:00,78.86,78.91,78.78,78.82,27000.0,61.0001,61.0388,60.9382,60.9692,27000.0
2013-11-14 09:55:00,78.85,78.85,78.76,78.76,135800.0,60.9924,60.9924,60.9227,60.9227,135800.0
2013-11-14 10:00:00,78.77,78.77,78.65,78.71,173000.0,60.9305,60.9305,60.8377,60.8841,173000.0
2013-11-14 10:05:00,78.73,78.76,78.65,78.7,100400.0,60.8995,60.9227,60.8377,60.8763,100400.0
2013-11-14 10:10:00,78.69,78.88,78.69,78.85,67800.0,60.8686,61.0156,60.8686,60.9924,67800.0
2013-11-14 10:15:00,78.83,78.89,78.8,78.84,54000.0,60.9769,61.0233,60.9537,60.9846,54000.0
2013-11-14 10:20:00,78.83,78.89,78.82,78.86,37600.0,60.9769,61.0233,60.9692,61.0001,37600.0
2013-11-14 10:25:00,78.86,78.86,78.7,78.75,39200.0,61.0001,61.0001,60.8763,60.915,39200.0
2013-11-14 10:30:00,78.77,78.92,78.76,78.91,81600.0,60.9305,61.0465,60.9227,61.0388,81600.0
2013-11-14 10:35:00,78.92,78.96,78.86,78.96,40400.0,61.0465,61.0775,61.0001,61.0775,40400.0
2013-11-14 10:40:00,78.94,78.94,78.83,78.83,18200.0,61.062,61.062,60.9769,60.9769,18200.0
2013-11-14 10:45:00,78.83,79.07,78.82,79.05,48400.0,60.9769,61.1625,60.9692,61.1471,48400.0
2013-11-14 10:50:00,79.03,79.05,78.98,79.03,44000.0,61.1316,61.1471,61.0929,61.1316,44000.0
2013-11-14 10:55:00,79.03,79.04,78.97,79.03,17000.0,61.1316,61.1393,61.0852,61.1316,17000.0
2013-11-14 11:00:00,79.02,79.04,78.99,79.0,28200.0,61.1239,61.1393,61.1007,61.1084,28200.0
2013-11-14 11:05:00,79.01,79.2,78.99,79.13,54800.0,61.1161,61.2631,61.1007,61.209,54800.0
2013-11-14 11:10:00,79.13,79.16,79.06,79.13,31400.0,61.209,61.2322,61.1548,61.209,31400.0
2013-11-14 11:15:00,79.13,79.31,79.1,79.27,126000.0,61.209,61.3482,61.1857,61.3172,126000.0
2013-11-14 11:20:00,79.26,79.28,79.11,79.21,44200.0,61.3095,61.325,61.1935,61.2708,44200.0
2013-11-14 11:25:00,79.22,79.25,79.11,79.14,31600.0,61.2786,61.3018,61.1935,61.2167,31600.0
2013-11-14 11:30:00,79.11,79.14,79.0,79.05,39200.0,61.1935,61.2167,61.1084,61.1471,39200.0
2013-11-14 11:35:00,79.05,79.08,79.0,79.08,53800.0,61.1471,61.1703,61.1084,61.1703,53800.0
2013-11-14 11:40:00,79.08,79.18,79.06,79.16,35000.0,61.1703,61.2476,61.1548,61.2322,35000.0
2013-11-14 11:45:00,79.13,79.2,79.11,79.13,23400.0,61.209,61.2631,61.1935,61.209,23400.0
2013-11-14 11:50:00,79.13,79.24,79.11,79.22,22800.0,61.209,61.294,61.1935,61.2786,22800.0
2013-11-14 11:55:00,79.23,79.28,79.11,79.14,83400.0,61.2863,61.325,61.1935,61.2167,83400.0
2013-11-14 12:00:00,79.14,79.19,79.11,79.13,55600.0,61.2167,61.2554,61.1935,61.209,55600.0
2013-11-14 12:05:00,79.13,79.14,79.0,79.0,43000.0,61.209,61.2167,61.1084,61.1084,43000.0
2013-11-14 12:10:00,79.01,79.09,78.99,79.05,28000.0,61.1161,61.178,61.1007,61.1471,28000.0
2013-11-14 12:15:00,79.05,79.05,79.0,79.02,24600.0,61.1471,61.1471,61.1084,61.1239,24600.0
2013-11-14 12:20:00,79.01,79.06,79.01,79.03,24800.0,61.1161,61.1548,61.1161,61.1316,24800.0
2013-11-14 12:25:00,79.01,79.03,79.0,79.01,17200.0,61.1161,61.1316,61.1084,61.1161,17200.0
2013-11-14 12:30:00,79.04,79.08,79.0,79.06,15000.0,61.1393,61.1703,61.1084,61.1548,15000.0
2013-11-14 12:35:00,79.07,79.07,79.01,79.02,13000.0,61.1625,61.1625,61.1161,61.1239,13000.0
2013-11-14 12:40:00,79.02,79.02,79.0,79.0,36600.0,61.1239,61.1239,61.1084,61.1084,36600.0
2013-11-14 12:45:00,79.0,79.04,78.99,79.04,44400.0,61.1084,61.1393,61.1007,61.1393,44400.0
2013-11-14 12:50:00,79.03,79.04,79.01,79.03,15400.0,61.1316,61.1393,61.1161,61.1316,15400.0
2013-11-14 12:55:00,79.02,79.04,79.0,79.04,22600.0,61.1239,61.1393,61.1084,61.1393,22600.0
2013-11-14 13:00:00,79.03,79.05,79.0,79.02,58800.0,61.1316,61.1471,61.1084,61.1239,58800.0
2013-11-14 13:05:00,79.03,79.05,79.0,79.05,24200.0,61.1316,61.1471,61.1084,61.1471,24200.0
2013-11-14 13:10:00,79.05,79.06,79.04,79.04,12600.0,61.1471,61.1548,61.1393,61.1393,12600.0
2013-11-14 13:15:00,79.03,79.12,79.01,79.12,22800.0,61.1316,61.2012,61.1161,61.2012,22800.0
2013-11-14 13:20:00,79.11,79.11,79.03,79.09,29600.0,61.1935,61.1935,61.1316,61.178,29600.0
2013-11-14 13:25:00,79.09,79.09,79.04,79.05,17200.0,61.178,61.178,61.1393,61.1471,17200.0
2013-11-14 13:30:00,79.03,79.09,79.03,79.05,21600.0,61.1316,61.178,61.1316,61.1471,21600.0
2013-11-14 13:35:00,79.05,79.05,79.01,79.03,15200.0,61.1471,61.1471,61.1161,61.1316,15200.0
2013-11-14 13:40:00,79.05,79.07,79.02,79.02,9800.0,61.1471,61.1625,61.1239,61.1239,9800.0
2013-11-14 13:45:00,79.01,79.05,79.0,79.05,16000.0,61.1161,61.1471,61.1084,61.1471,16000.0
2013-11-14 13:50:00,79.04,79.04,79.0,79.03,25200.0,61.1393,61.1393,61.1084,61.1316,25200.0
2013-11-14 13:55:00,79.02,79.04,78.96,79.02,34000.0,61.1239,61.1393,61.0775,61.1239,34000.0
2013-11-14 14:00:00,79.01,79.03,78.98,79.03,45600.0,61.1161,61.1316,61.0929,61.1316,45600.0
2013-11-14 14:05:00,79.06,79.07,79.04,79.05,34000.0,61.1548,61.1625,61.1393,61.1471,34000.0
2013-11-14 14:10:00,79.05,79.08,79.02,79.02,35800.0,61.1471,61.1703,61.1239,61.1239,35800.0
2013-11-14 14:15:00,79.02,79.08,79.02,79.07,27000.0,61.1239,61.1703,61.1239,61.1625,27000.0
2013-11-14 14:20:00,79.07,79.09,79.07,79.08,30000.0,61.1625,61.178,61.1625,61.1703,30000.0
2013-11-14 14:25:00,79.08,79.08,79.03,79.04,28600.0,61.1703,61.1703,61.1316,61.1393,28600.0
2013-11-14 14:30:00,79.06,79.06,78.98,79.0,138800.0,61.1548,61.1548,61.0929,61.1084,138800.0
2013-11-14 14:35:00,78.99,79.02,78.97,79.0,125200.0,61.1007,61.1239,61.0852,61.1084,125200.0
2013-11-14 14:40:00,79.0,79.03,78.99,79.0,99000.0,61.1084,61.1316,61.1007,61.1084,99000.0
2013-11-14 14:45:00,79.01,79.02,79.0,79.0,42000.0,61.1161,61.1239,61.1084,61.1084,42000.0
2013-11-14 14:50:00,79.0,79.02,78.98,79.01,61800.0,61.1084,61.1239,61.0929,61.1161,61800.0
2013-11-14 14:55:00,79.01,79.03,79.0,79.02,32600.0,61.1161,61.1316,61.1084,61.1239,32600.0
2013-11-14 15:00:00,79.01,79.05,79.0,79.03,46000.0,61.1161,61.1471,61.1084,61.1316,46000.0
2013-11-14 15:05:00,79.02,79.08,79.0,79.06,118800.0,61.1239,61.1703,61.1084,61.1548,118800.0
2013-11-14 15:10:00,79.08,79.16,79.07,79.11,134400.0,61.1703,61.2322,61.1625,61.1935,134400.0
2013-11-14 15:15:00,79.11,79.14,79.08,79.08,69000.0,61.1935,61.2167,61.1703,61.1703,69000.0
2013-11-14 15:20:00,79.08,79.14,79.03,79.14,113000.0,61.1703,61.2167,61.1316,61.2167,113000.0
2013-11-14 15:25:00,79.13,79.14,79.08,79.09,94000.0,61.209,61.2167,61.1703,61.178,94000.0
2013-11-14 15:30:00,79.09,79.13,78.99,79.06,219800.0,61.178,61.209,61.1007,61.1548,219800.0
2013-11-14 15:35:00,79.06,79.14,79.05,79.13,166000.0,61.1548,61.2167,61.1471,61.209,166000.0
2013-11-14 15:40:00,79.13,79.21,79.11,79.15,121400.0,61.209,61.2708,61.1935,61.2244,121400.0
2013-11-14 15:45:00,79.15,79.2,79.14,79.17,169000.0,61.2244,61.2631,61.2167,61.2399,169000.0
2013-11-14 15:50:00,79.17,79.2,79.13,79.2,236000.0,61.2399,61.2631,61.209,61.2631,236000.0
2013-11-14 15:55:00,79.18,79.21,79.13,79.17,283400.0,61.2476,61.2708,61.209,61.2399,283400.0
2013-11-15 09:30:00,79.2,79.24,79.1,79.23,358200.0,61.2631,61.294,61.1857,61.2863,358200.0
2013-11-15 09:35:00,79.14,79.24,79.1,79.2,63600.0,61.2167,61.294,61.1857,61.2631,63600.0
2013-11-15 09:40:00,79.19,79.36,79.15,79.36,85400.0,61.2554,61.3869,61.2244,61.3869,85400.0
2013-11-15 09:45:00,79.36,79.5,79.36,79.44,29600.0,61.3869,61.4952,61.3869,61.4487,29600.0
2013-11-15 09:50:00,79.46,79.54,79.42,79.52,64000.0,61.4642,61.5261,61.4333,61.5106,64000.0
2013-11-15 09:55:00,79.52,79.61,79.5,79.58,43600.0,61.5106,61.5802,61.4952,61.557,43600.0
2013-11-15 10:00:00,79.56,79.56,79.42,79.42,16000.0,61.5416,61.5416,61.4333,61.4333,16000.0
2013-11-15 10:05:00,79.43,79.43,79.33,79.41,30000.0,61.441,61.441,61.3637,61.4255,30000.0
2013-11-15 10:10:00,79.4,79.45,79.36,79.4,22000.0,61.4178,61.4565,61.3869,61.4178,22000.0
2013-11-15 10:15:00,79.4,79.42,79.38,79.41,10800.0,61.4178,61.4333,61.4023,61.4255,10800.0
2013-11-15 10:20:00,79.42,79.43,79.39,79.42,19200.0,61.4333,61.441,61.4101,61.4333,19200.0
2013-11-15 10:25:00,79.42,79.43,79.34,79.36,18600.0,61.4333,61.441,61.3714,61.3869,18600.0
2013-11-15 10:30:00,79.38,79.42,79.35,79.39,34800.0,61.4023,61.4333,61.3791,61.4101,34800.0
2013-11-15 10:35:00,79.4,79.42,79.37,79.39,10000.0,61.4178,61.4333,61.3946,61.4101,10000.0
2013-11-15 10:40:00,79.41,79.45,79.4,79.42,28600.0,61.4255,61.4565,61.4178,61.4333,28600.0
2013-11-15 10:45:00,79.42,79.5,79.41,79.5,61400.0,61.4333,61.4952,61.4255,61.4952,61400.0
2013-11-15 10:50:00,79.5,79.52,79.46,79.48,88600.0,61.4952,61.5106,61.4642,61.4797,88600.0
2013-11-15 10:55:00,79.48,79.48,79.45,79.47,19600.0,61.4797,61.4797,61.4565,61.4719,19600.0
2013-11-15 11:00:00,79.48,79.49,79.47,79.49,12000.0,61.4797,61.4874,61.4719,61.4874,12000.0
2013-11-15 11:05:00,79.49,79.5,79.45,79.48,17200.0,61.4874,61.4952,61.4565,61.4797,17200.0
2013-11-15 11:10:00,79.48,79.5,79.45,79.47,15200.0,61.4797,61.4952,61.4565,61.4719,15200.0
2013-11-15 11:15:00,79.47,79.48,79.44,79.45,18600.0,61.4719,61.4797,61.4487,61.4565,18600.0
2013-11-15 11:20:00,79.46,79.47,79.44,79.47,22600.0,61.4642,61.4719,61.4487,61.4719,22600.0
2013-11-15 11:25:00,79.46,79.53,79.45,79.52,49200.0,61.4642,61.5184,61.4565,61.5106,49200.0
2013-11-15 11:30:00,79.52,79.54,79.47,79.5,11400.0,61.5106,61.5261,61.4719,61.4952,11400.0
2013-11-15 11:35:00,79.5,79.52,79.45,79.46,38200.0,61.4952,61.5106,61.4565,61.4642,38200.0
2013-11-15 11:40:00,79.45,79.5,79.43,79.48,20600.0,61.4565,61.4952,61.441,61.4797,20600.0
2013-11-15 11:45:00,79.47,79.5,79.47,79.49,17000.0,61.4719,61.4952,61.4719,61.4874,17000.0
2013-11-15 11:50:00,79.5,79.51,79.42,79.47,35000.0,61.4952,61.5029,61.4333,61.4719,35000.0
2013-11-15 11:55:00,79.47,79.5,79.45,79.47,30000.0,61.4719,61.4952,61.4565,61.4719,30000.0
2013-11-15 12:00:00,79.46,79.49,79.42,79.48,36000.0,61.4642,61.4874,61.4333,61.4797,36000.0
2013-11-15 12:05:00,79.48,79.51,79.47,79.49,28400.0,61.4797,61.5029,61.4719,61.4874,28400.0
2013-11-15 12:10:00,79.5,79.52,79.48,79.49,29400.0,61.4952,61.5106,61.4797,61.4874,29400.0
2013-11-15 12:15:00,79.51,79.54,79.49,79.53,29200.0,61.5029,61.5261,61.4874,61.5184,29200.0
2013-11-15 12:20:00,79.52,79.56,79.52,79.52,21200.0,61.5106,61.5416,61.5106,61.5106,21200.0
2013-11-15 12:25:00,79.53,79.56,79.52,79.52,9200.0,61.5184,61.5416,61.5106,61.5106,9200.0
2013-11-15 12:30:00,79.51,79.53,79.48,79.5,16800.0,61.5029,61.5184,61.4797,61.4952,16800.0
2013-11-15 12:35:00,79.48,79.53,79.46,79.49,27200.0,61.4797,61.5184,61.4642,61.4874,27200.0
2013-11-15 12:40:00,79.48,79.52,79.44,79.48,32800.0,61.4797,61.5106,61.4487,61.4797,32800.0
2013-11-15 12:45:00,79.48,79.5,79.42,79.42,11200.0,61.4797,61.4952,61.4333,61.4333,11200.0
2013-11-15 12:50:00,79.41,79.41,79.33,79.34,18600.0,61.4255,61.4255,61.3637,61.3714,18600.0
2013-11-15 12:55:00,79.36,79.39,79.36,79.37,9600.0,61.3869,61.4101,61.3869,61.3946,9600.0
2013-11-15 13:00:00,79.38,79.45,79.36,79.39,45600.0,61.4023,61.4565,61.3869,61.4101,45600.0
2013-11-15 13:05:00,79.38,79.39,79.35,79.38,13000.0,61.4023,61.4101,61.3791,61.4023,13000.0
2013-11-15 13:10:00,79.4,79.41,79.36,79.39,7200.0,61.4178,61.4255,61.3869,61.4101,7200.0
2013-11-15 13:15:00,79.38,79.42,79.35,79.41,31200.0,61.4023,61.4333,61.3791,61.4255,31200.0
2013-11-15 13:20:00,79.42,79.45,79.39,79.42,24600.0,61.4333,61.4565,61.4101,61.4333,24600.0
2013-11-15 13:25:00,79.42,79.53,79.42,79.52,63400.0,61.4333,61.5184,61.4333,61.5106,63400.0
2013-11-15 13:30:00,79.52,79.61,79.52,79.6,86200.0,61.5106,61.5802,61.5106,61.5725,86200.0
2013-11-15 13:35:00,79.6,79.64,79.54,79.55,19000.0,61.5725,61.6034,61.5261,61.5338,19000.0
2013-11-15 13:40:00,79.57,79.58,79.55,79.58,5000.0,61.5493,61.557,61.5338,61.557,5000.0
2013-11-15 13:45:00,79.58,79.58,79.51,79.56,20600.0,61.557,61.557,61.5029,61.5416,20600.0
2013-11-15 13:50:00,79.56,79.56,79.51,79.53,16800.0,61.5416,61.5416,61.5029,61.5184,16800.0
2013-11-15 13:55:00,79.53,79.53,79.48,79.49,15800.0,61.5184,61.5184,61.4797,61.4874,15800.0
2013-11-15 14:00:00,79.48,79.53,79.47,79.53,35200.0,61.4797,61.5184,61.4719,61.5184,35200.0
2013-11-15 14:05:00,79.53,79.6,79.53,79.58,29800.0,61.5184,61.5725,61.5184,61.557,29800.0
2013-11-15 14:10:00,79.58,79.61,79.57,79.61,42000.0,61.557,61.5802,61.5493,61.5802,42000.0
2013-11-15 14:15:00,79.61,79.67,79.6,79.65,36200.0,61.5802,61.6267,61.5725,61.6112,36200.0
2013-11-15 14:20:00,79.66,79.69,79.64,79.65,42400.0,61.6189,61.6421,61.6034,61.6112,42400.0
2013-11-15 14:25:00,79.64,79.66,79.58,79.58,33000.0,61.6034,61.6189,61.557,61.557,33000.0
2013-11-15 14:30:00,79.58,79.63,79.58,79.6,16400.0,61.557,61.5957,61.557,61.5725,16400.0
2013-11-15 14:35:00,79.61,79.64,79.59,79.59,21800.0,61.5802,61.6034,61.5648,61.5648,21800.0
2013-11-15 14:40:00,79.6,79.64,79.59,79.6,36600.0,61.5725,61.6034,61.5648,61.5725,36600.0
2013-11-15 14:45:00,79.6,79.65,79.58,79.58,24600.0,61.5725,61.6112,61.557,61.557,24600.0
2013-11-15 14:50:00,79.61,79.61,79.54,79.6,32400.0,61.5802,61.5802,61.5261,61.5725,32400.0
2013-11-15 14:55:00,79.6,79.62,79.58,79.6,13600.0,61.5725,61.588,61.557,61.5725,13600.0
2013-11-15 15:00:00,79.6,79.64,79.58,79.64,27000.0,61.5725,61.6034,61.557,61.6034,27000.0
2013-11-15 15:05:00,79.64,79.73,79.62,79.72,48600.0,61.6034,61.6731,61.588,61.6653,48600.0
2013-11-15 15:10:00,79.7,79.73,79.7,79.72,25400.0,61.6499,61.6731,61.6499,61.6653,25400.0
2013-11-15 15:15:00,79.73,79.79,79.72,79.79,79200.0,61.6731,61.7195,61.6653,61.7195,79200.0
2013-11-15 15:20:00,79.79,79.79,79.73,79.77,40200.0,61.7195,61.7195,61.6731,61.704,40200.0
2013-11-15 15:25:00,79.78,79.79,79.74,79.76,40600.0,61.7117,61.7195,61.6808,61.6963,40600.0
2013-11-15 15:30:00,79.79,79.79,79.73,79.73,30600.0,61.7195,61.7195,61.6731,61.6731,30600.0
2013-11-15 15:35:00,79.74,79.79,79.74,79.76,42200.0,61.6808,61.7195,61.6808,61.6963,42200.0
2013-11-15 15:40:00,79.76,79.76,79.67,79.71,44600.0,61.6963,61.6963,61.6267,61.6576,44600.0
2013-11-15 15:45:00,79.7,79.74,79.67,79.67,51400.0,61.6499,61.6808,61.6267,61.6267,51400.0
2013-11-15 15:50:00,79.69,79.71,79.67,79.67,71600.0,61.6421,61.6576,61.6267,61.6267,71600.0
2013-11-15 15:55:00,79.67,79.76,79.67,79.75,124000.0,61.6267,61.6963,61.6267,61.6885,124000.0
2013-11-18 09:30:00,79.8,79.89,79.63,79.81,75600.0,61.7272,61.7968,61.5957,61.7349,75600.0
2013-11-18 09:35:00,79.82,79.96,79.77,79.88,64400.0,61.7427,61.851,61.704,61.7891,64400.0
2013-11-18 09:40:00,79.86,79.86,79.53,79.55,29600.0,61.7736,61.7736,61.5184,61.5338,29600.0
2013-11-18 09:45:00,79.57,79.63,79.53,79.61,40200.0,61.5493,61.5957,61.5184,61.5802,40200.0
2013-11-18 09:50:00,79.6,79.7,79.58,79.58,25000.0,61.5725,61.6499,61.557,61.557,25000.0
2013-11-18 09:55:00,79.55,79.55,79.39,79.48,58000.0,61.5338,61.5338,61.4101,61.4797,58000.0
2013-11-18 10:00:00,79.47,79.57,79.42,79.51,41800.0,61.4719,61.5493,61.4333,61.5029,41800.0
2013-11-18 10:05:00,79.55,79.72,79.53,79.69,33400.0,61.5338,61.6653,61.5184,61.6421,33400.0
2013-11-18 10:10:00,79.68,79.76,79.58,79.76,19400.0,61.6344,61.6963,61.557,61.6963,19400.0
2013-11-18 10:15:00,79.76,79.88,79.72,79.82,33400.0,61.6963,61.7891,61.6653,61.7427,33400.0
2013-11-18 10:20:00,79.83,79.88,79.79,79.81,41200.0,61.7504,61.7891,61.7195,61.7349,41200.0
2013-11-18 10:25:00,79.79,79.94,79.79,79.89,57000.0,61.7195,61.8355,61.7195,61.7968,57000.0
2013-11-18 10:30:00,79.9,79.91,79.82,79.83,49800.0,61.8046,61.8123,61.7427,61.7504,49800.0
2013-11-18 10:35:00,79.8,79.83,79.74,79.75,24000.0,61.7272,61.7504,61.6808,61.6885,24000.0
2013-11-18 10:40:00,79.76,79.8,79.7,79.78,32400.0,61.6963,61.7272,61.6499,61.7117,32400.0
2013-11-18 10:45:00,79.8,79.83,79.76,79.82,21200.0,61.7272,61.7504,61.6963,61.7427,21200.0
2013-11-18 10:50:00,79.81,79.89,79.81,79.88,35000.0,61.7349,61.7968,61.7349,61.7891,35000.0
2013-11-18 10:55:00,79.86,79.86,79.8,79.81,14000.0,61.7736,61.7736,61.7272,61.7349,14000.0
2013-11-18 11:00:00,79.82,79.86,79.79,79.83,51600.0,61.7427,61.7736,61.7195,61.7504,51600.0
2013-11-18 11:05:00,79.82,79.86,79.8,79.81,65800.0,61.7427,61.7736,61.7272,61.7349,65800.0
2013-11-18 11:10:00,79.81,79.86,79.77,79.86,18600.0,61.7349,61.7736,61.704,61.7736,18600.0
2013-11-18 11:15:00,79.86,79.86,79.81,79.83,35600.0,61.7736,61.7736,61.7349,61.7504,35600.0
2013-11-18 11:20:00,79.82,79.83,79.78,79.82,28600.0,61.7427,61.7504,61.7117,61.7427,28600.0
2013-11-18 11:25:00,79.81,79.82,79.78,79.81,16800.0,61.7349,61.7427,61.7117,61.7349,16800.0
2013-11-18 11:30:00,79.81,79.83,79.79,79.81,25000.0,61.7349,61.7504,61.7195,61.7349,25000.0
2013-11-18 11:35:00,79.8,79.82,79.73,79.75,26800.0,61.7272,61.7427,61.6731,61.6885,26800.0
2013-11-18 11:40:00,79.74,79.83,79.74,79.83,52400.0,61.6808,61.7504,61.6808,61.7504,52400.0
2013-11-18 11:45:00,79.84,79.86,79.81,79.85,29600.0,61.7582,61.7736,61.7349,61.7659,29600.0
2013-11-18 11:50:00,79.85,79.91,79.82,79.83,23200.0,61.7659,61.8123,61.7427,61.7504,23200.0
2013-11-18 11:55:00,79.83,79.85,79.82,79.83,20800.0,61.7504,61.7659,61.7427,61.7504,20800.0
2013-11-18 12:00:00,79.83,79.84,79.81,79.83,15000.0,61.7504,61.7582,61.7349,61.7504,15000.0
2013-11-18 12:05:00,79.83,79.86,79.82,79.83,13800.0,61.7504,61.7736,61.7427,61.7504,13800.0
2013-11-18 12:10:00,79.83,79.89,79.82,79.86,57000.0,61.7504,61.7968,61.7427,61.7736,57000.0
2013-11-18 12:15:00,79.86,79.88,79.83,79.86,42000.0,61.7736,61.7891,61.7504,61.7736,42000.0
2013-11-18 12:20:00,79.85,79.86,79.81,79.83,17400.0,61.7659,61.7736,61.7349,61.7504,17400.0
2013-11-18 12:25:00,79.83,79.84,79.81,79.83,7600.0,61.7504,61.7582,61.7349,61.7504,7600.0
2013-11-18 12:30:00,79.83,79.84,79.81,79.83,16000.0,61.7504,61.7582,61.7349,61.7504,16000.0
2013-11-18 12:35:00,79.83,79.83,79.81,79.81,23600.0,61.7504,61.7504,61.7349,61.7349,23600.0
2013-11-18 12:40:00,79.83,79.83,79.81,79.82,14000.0,61.7504,61.7504,61.7349,61.7427,14000.0
2013-11-18 12:45:00,79.82,79.83,79.8,79.81,31000.0,61.7427,61.7504,61.7272,61.7349,31000.0
2013-11-18 12:50:00,79.82,79.82,79.8,79.81,16600.0,61.7427,61.7427,61.7272,61.7349,16600.0
2013-11-18 12:55:00,79.81,79.83,79.81,79.81,26000.0,61.7349,61.7504,61.7349,61.7349,26000.0
2013-11-18 13:00:00,79.81,79.83,79.81,79.82,31000.0,61.7349,61.7504,61.7349,61.7427,31000.0
2013-11-18 13:05:00,79.82,79.82,79.74,79.74,30200.0,61.7427,61.7427,61.6808,61.6808,30200.0
2013-11-18 13:10:00,79.75,79.78,79.72,79.72,24800.0,61.6885,61.7117,61.6653,61.6653,24800.0
2013-11-18 13:15:00,79.73,79.75,79.7,79.73,12600.0,61.6731,61.6885,61.6499,61.6731,12600.0
2013-11-18 13:20:00,79.71,79.73,79.69,79.69,22000.0,61.6576,61.6731,61.6421,61.6421,22000.0
2013-11-18 13:25:00,79.68,79.71,79.64,79.71,40400.0,61.6344,61.6576,61.6034,61.6576,40400.0
2013-11-18 13:30:00,79.71,79.72,79.69,79.7,16200.0,61.6576,61.6653,61.6421,61.6499,16200.0
2013-11-18 13:35:00,79.69,79.71,79.67,79.7,29200.0,61.6421,61.6576,61.6267,61.6499,29200.0
2013-11-18 13:40:00,79.69,79.71,79.69,79.71,42200.0,61.6421,61.6576,61.6421,61.6576,42200.0
2013-11-18 13:45:00,79.71,79.73,79.7,79.71,23400.0,61.6576,61.6731,61.6499,61.6576,23400.0
2013-11-18 13:50:00,79.71,79.73,79.69,79.73,27800.0,61.6576,61.6731,61.6421,61.6731,27800.0
2013-11-18 13:55:00,79.73,79.8,79.72,79.8,33200.0,61.6731,61.7272,61.6653,61.7272,33200.0
2013-11-18 14:00:00,79.8,79.83,79.79,79.82,79400.0,61.7272,61.7504,61.7195,61.7427,79400.0
2013-11-18 14:05:00,79.81,79.83,79.81,79.82,44600.0,61.7349,61.7504,61.7349,61.7427,44600.0
2013-11-18 14:10:00,79.82,79.83,79.81,79.82,38000.0,61.7427,61.7504,61.7349,61.7427,38000.0
2013-11-18 14:15:00,79.82,79.84,79.81,79.81,28400.0,61.7427,61.7582,61.7349,61.7349,28400.0
2013-11-18 14:20:00,79.8,79.81,79.77,79.8,51800.0,61.7272,61.7349,61.704,61.7272,51800.0
2013-11-18 14:25:00,79.79,79.88,79.78,79.86,24400.0,61.7195,61.7891,61.7117,61.7736,24400.0
2013-11-18 14:30:00,79.87,79.88,79.79,79.79,26000.0,61.7814,61.7891,61.7195,61.7195,26000.0
2013-11-18 14:35:00,79.79,79.83,79.76,79.76,51200.0,61.7195,61.7504,61.6963,61.6963,51200.0
2013-11-18 14:40:00,79.77,79.78,79.75,79.75,31600.0,61.704,61.7117,61.6885,61.6885,31600.0
2013-11-18 14:45:00,79.76,79.76,79.69,79.69,26400.0,61.6963,61.6963,61.6421,61.6421,26400.0
2013-11-18 14:50:00,79.69,79.79,79.69,79.76,42600.0,61.6421,61.7195,61.6421,61.6963,42600.0
2013-11-18 14:55:00,79.77,79.77,79.7,79.73,17200.0,61.704,61.704,61.6499,61.6731,17200.0
2013-11-18 15:00:00,79.72,79.73,79.67,79.71,36400.0,61.6653,61.6731,61.6267,61.6576,36400.0
2013-11-18 15:05:00,79.7,79.7,79.56,79.56,37400.0,61.6499,61.6499,61.5416,61.5416,37400.0
2013-11-18 15:10:00,79.56,79.56,79.45,79.49,102200.0,61.5416,61.5416,61.4565,61.4874,102200.0
2013-11-18 15:15:00,79.49,79.56,79.45,79.54,46800.0,61.4874,61.5416,61.4565,61.5261,46800.0
2013-11-18 15:20:00,79.54,79.54,79.45,79.45,56400.0,61.5261,61.5261,61.4565,61.4565,56400.0
2013-11-18 15:25:00,79.45,79.53,79.41,79.53,75600.0,61.4565,61.5184,61.4255,61.5184,75600.0
2013-11-18 15:30:00,79.53,79.55,79.47,79.55,119600.0,61.5184,61.5338,61.4719,61.5338,119600.0
2013-11-18 15:35:00,79.55,79.57,79.5,79.54,38000.0,61.5338,61.5493,61.4952,61.5261,38000.0
2013-11-18 15:40:00,79.54,79.61,79.53,79.58,43600.0,61.5261,61.5802,61.5184,61.557,43600.0
2013-11-18 15:45:00,79.58,79.63,79.56,79.59,46600.0,61.557,61.5957,61.5416,61.5648,46600.0
2013-11-18 15:50:00,79.58,79.61,79.51,79.53,115000.0,61.557,61.5802,61.5029,61.5184,115000.0
2013-11-18 15:55:00,79.53,79.66,79.53,79.66,106400.0,61.5184,61.6189,61.5184,61.6189,106400.0
2013-11-19 09:30:00,79.53,79.61,79.36,79.61,87800.0,61.5184,61.5802,61.3869,61.5802,87800.0
2013-11-19 09:35:00,79.57,79.8,79.52,79.74,24800.0,61.5493,61.7272,61.5106,61.6808,24800.0
2013-11-19 09:40:00,79.67,79.67,79.49,79.51,24000.0,61.6267,61.6267,61.4874,61.5029,24000.0
2013-11-19 09:45:00,79.58,79.58,79.38,79.4,51800.0,61.557,61.557,61.4023,61.4178,51800.0
2013-11-19 09:50:00,79.44,79.52,79.41,79.49,46400.0,61.4487,61.5106,61.4255,61.4874,46400.0
2013-11-19 09:55:00,79.53,79.6,79.5,79.58,13600.0,61.5184,61.5725,61.4952,61.557,13600.0
2013-11-19 10:00:00,79.63,79.63,79.47,79.56,18800.0,61.5957,61.5957,61.4719,61.5416,18800.0
2013-11-19 10:05:00,79.58,79.61,79.53,79.59,13400.0,61.557,61.5802,61.5184,61.5648,13400.0
2013-11-19 10:10:00,79.57,79.58,79.5,79.57,14000.0,61.5493,61.557,61.4952,61.5493,14000.0
2013-11-19 10:15:00,79.56,79.58,79.5,79.5,26400.0,61.5416,61.557,61.4952,61.4952,26400.0
2013-11-19 10:20:00,79.51,79.57,79.5,79.55,26000.0,61.5029,61.5493,61.4952,61.5338,26000.0
2013-11-19 10:25:00,79.55,79.56,79.5,79.5,32000.0,61.5338,61.5416,61.4952,61.4952,32000.0
2013-11-19 10:30:00,79.5,79.54,79.45,79.47,42400.0,61.4952,61.5261,61.4565,61.4719,42400.0
2013-11-19 10:35:00,79.46,79.55,79.41,79.51,62000.0,61.4642,61.5338,61.4255,61.5029,62000.0
2013-11-19 10:40:00,79.52,79.54,79.46,79.46,37400.0,61.5106,61.5261,61.4642,61.4642,37400.0
2013-11-19 10:45:00,79.47,79.48,79.32,79.32,24000.0,61.4719,61.4797,61.3559,61.3559,24000.0
2013-11-19 10:50:00,79.32,79.35,79.26,79.28,25600.0,61.3559,61.3791,61.3095,61.325,25600.0
2013-11-19 10:55:00,79.3,79.31,79.21,79.21,33200.0,61.3405,61.3482,61.2708,61.2708,33200.0
2013-11-19 11:00:00,79.2,79.2,79.08,79.12,57200.0,61.2631,61.2631,61.1703,61.2012,57200.0
2013-11-19 11:05:00,79.14,79.17,79.08,79.13,28000.0,61.2167,61.2399,61.1703,61.209,28000.0
2013-11-19 11:10:00,79.13,79.16,79.02,79.07,50800.0,61.209,61.2322,61.1239,61.1625,50800.0
2013-11-19 11:15:00,79.07,79.07,78.96,78.97,51000.0,61.1625,61.1625,61.0775,61.0852,51000.0
2013-11-19 11:20:00,78.96,79.05,78.96,79.05,33600.0,61.0775,61.1471,61.0775,61.1471,33600.0
2013-11-19 11:25:00,79.05,79.08,79.04,79.06,13200.0,61.1471,61.1703,61.1393,61.1548,13200.0
2013-11-19 11:30:00,79.05,79.08,79.03,79.03,32400.0,61.1471,61.1703,61.1316,61.1316,32400.0
2013-11-19 11:35:00,79.03,79.04,79.0,79.0,42600.0,61.1316,61.1393,61.1084,61.1084,42600.0
2013-11-19 11:40:00,79.0,79.01,78.92,78.95,35600.0,61.1084,61.1161,61.0465,61.0697,35600.0
2013-11-19 11:45:00,78.95,78.95,78.88,78.89,32400.0,61.0697,61.0697,61.0156,61.0233,32400.0
2013-11-19 11:50:00,78.88,79.01,78.88,78.99,19400.0,61.0156,61.1161,61.0156,61.1007,19400.0
2013-11-19 11:55:00,78.99,78.99,78.93,78.94,25800.0,61.1007,61.1007,61.0542,61.062,25800.0
2013-11-19 12:00:00,78.97,78.97,78.93,78.96,37400.0,61.0852,61.0852,61.0542,61.0775,37400.0
2013-11-19 12:05:00,78.95,79.02,78.92,78.98,47200.0,61.0697,61.1239,61.0465,61.0929,47200.0
2013-11-19 12:10:00,78.98,79.0,78.95,78.99,17800.0,61.0929,61.1084,61.0697,61.1007,17800.0
2013-11-19 12:15:00,78.97,78.99,78.95,78.98,17000.0,61.0852,61.1007,61.0697,61.0929,17000.0
2013-11-19 12:20:00,78.98,79.01,78.96,79.01,27800.0,61.0929,61.1161,61.0775,61.1161,27800.0
2013-11-19 12:25:00,79.0,79.08,79.0,79.05,49800.0,61.1084,61.1703,61.1084,61.1471,49800.0
2013-11-19 12:30:00,79.06,79.11,79.04,79.08,80600.0,61.1548,61.1935,61.1393,61.1703,80600.0
2013-11-19 12:35:00,79.08,79.21,79.07,79.17,38600.0,61.1703,61.2708,61.1625,61.2399,38600.0
2013-11-19 12:40:00,79.21,79.28,79.15,79.23,84200.0,61.2708,61.325,61.2244,61.2863,84200.0
2013-11-19 12:45:00,79.23,79.3,79.23,79.24,18600.0,61.2863,61.3405,61.2863,61.294,18600.0
2013-11-19 12:50:00,79.25,79.26,79.14,79.15,61800.0,61.3018,61.3095,61.2167,61.2244,61800.0
2013-11-19 12:55:00,79.14,79.17,79.05,79.05,41200.0,61.2167,61.2399,61.1471,61.1471,41200.0
2013-11-19 13:00:00,79.05,79.06,79.0,79.02,25800.0,61.1471,61.1548,61.1084,61.1239,25800.0
2013-11-19 13:05:00,79.03,79.03,78.95,78.99,32200.0,61.1316,61.1316,61.0697,61.1007,32200.0
2013-11-19 13:10:00,78.99,78.99,78.91,78.91,14200.0,61.1007,61.1007,61.0388,61.0388,14200.0
2013-11-19 13:15:00,78.9,78.97,78.9,78.94,18200.0,61.031,61.0852,61.031,61.062,18200.0
2013-11-19 13:20:00,78.96,78.96,78.77,78.77,35400.0,61.0775,61.0775,60.9305,60.9305,35400.0
2013-11-19 13:25:00,78.78,78.83,78.75,78.77,36200.0,60.9382,60.9769,60.915,60.9305,36200.0
2013-11-19 13:30:00,78.77,78.86,78.72,78.83,45800.0,60.9305,61.0001,60.8918,60.9769,45800.0
2013-11-19 13:35:00,78.83,78.9,78.81,78.81,24800.0,60.9769,61.031,60.9614,60.9614,24800.0
2013-11-19 13:40:00,78.83,78.86,78.81,78.85,16200.0,60.9769,61.0001,60.9614,60.9924,16200.0
2013-11-19 13:45:00,78.87,78.87,78.83,78.84,14200.0,61.0078,61.0078,60.9769,60.9846,14200.0
2013-11-19 13:50:00,78.83,78.86,78.76,78.86,33400.0,60.9769,61.0001,60.9227,61.0001,33400.0
2013-11-19 13:55:00,78.85,78.89,78.81,78.84,54800.0,60.9924,61.0233,60.9614,60.9846,54800.0
2013-11-19 14:00:00,78.83,78.9,78.83,78.85,42000.0,60.9769,61.031,60.9769,60.9924,42000.0
2013-11-19 14:05:00,78.86,78.89,78.82,78.83,70800.0,61.0001,61.0233,60.9692,60.9769,70800.0
2013-11-19 14:10:00,78.83,78.91,78.82,78.86,40600.0,60.9769,61.0388,60.9692,61.0001,40600.0
2013-11-19 14:15:00,78.85,78.92,78.85,78.89,20000.0,60.9924,61.0465,60.9924,61.0233,20000.0
2013-11-19 14:20:00,78.88,78.88,78.83,78.83,25000.0,61.0156,61.0156,60.9769,60.9769,25000.0
2013-11-19 14:25:00,78.83,78.85,78.81,78.81,26800.0,60.9769,60.9924,60.9614,60.9614,26800.0
2013-11-19 14:30:00,78.81,78.89,78.81,78.88,30800.0,60.9614,61.0233,60.9614,61.0156,30800.0
2013-11-19 14:35:00,78.89,79.0,78.89,78.99,26000.0,61.0233,61.1084,61.0233,61.1007,26000.0
2013-11-19 14:40:00,78.98,79.0,78.89,78.89,9800.0,61.0929,61.1084,61.0233,61.0233,9800.0
2013-11-19 14:45:00,78.88,78.96,78.88,78.89,26600.0,61.0156,61.0775,61.0156,61.0233,26600.0
2013-11-19 14:50:00,78.89,78.91,78.81,78.83,49000.0,61.0233,61.0388,60.9614,60.9769,49000.0
2013-11-19 14:55:00,78.83,78.85,78.81,78.83,29400.0,60.9769,60.9924,60.9614,60.9769,29400.0
2013-11-19 15:00:00,78.82,78.91,78.82,78.84,34000.0,60.9692,61.0388,60.9692,60.9846,34000.0
2013-11-19 15:05:00,78.85,78.94,78.85,78.9,27000.0,60.9924,61.062,60.9924,61.031,27000.0
2013-11-19 15:10:00,78.9,78.92,78.86,78.86,25400.0,61.031,61.0465,61.0001,61.0001,25400.0
2013-11-19 15:15:00,78.86,78.97,78.86,78.92,39600.0,61.0001,61.0852,61.0001,61.0465,39600.0
2013-11-19 15:20:00,78.92,78.93,78.82,78.85,34000.0,61.0465,61.0542,60.9692,60.9924,34000.0
2013-11-19 15:25:00,78.85,78.86,78.81,78.85,59000.0,60.9924,61.0001,60.9614,60.9924,59000.0
2013-11-19 15:30:00,78.85,78.89,78.81,78.85,61600.0,60.9924,61.0233,60.9614,60.9924,61600.0
2013-11-19 15:35:00,78.86,78.88,78.81,78.82,47800.0,61.0001,61.0156,60.9614,60.9692,47800.0
2013-11-19 15:40:00,78.83,78.85,78.81,78.85,60800.0,60.9769,60.9924,60.9614,60.9924,60800.0
2013-11-19 15:45:00,78.86,78.86,78.78,78.83,63000.0,61.0001,61.0001,60.9382,60.9769,63000.0
2013-11-19 15:50:00,78.82,78.98,78.82,78.93,181000.0,60.9692,61.0929,60.9692,61.0542,181000.0
2013-11-19 15:55:00,78.93,79.08,78.92,79.05,219600.0,61.0542,61.1703,61.0465,61.1471,219600.0
2013-11-20 09:30:00,79.36,79.52,79.13,79.22,86400.0,61.3869,61.5106,61.209,61.2786,86400.0
2013-11-20 09:35:00,79.26,79.34,79.02,79.02,70800.0,61.3095,61.3714,61.1239,61.1239,70800.0
2013-11-20 09:40:00,79.02,79.11,79.01,79.08,11200.0,61.1239,61.1935,61.1161,61.1703,11200.0
2013-11-20 09:45:00,79.11,79.25,79.08,79.16,26800.0,61.1935,61.3018,61.1703,61.2322,26800.0
2013-11-20 09:50:00,79.16,79.17,78.92,78.92,26400.0,61.2322,61.2399,61.0465,61.0465,26400.0
2013-11-20 09:55:00,78.89,79.19,78.89,79.19,24400.0,61.0233,61.2554,61.0233,61.2554,24400.0
2013-11-20 10:00:00,79.14,79.15,78.97,79.08,15200.0,61.2167,61.2244,61.0852,61.1703,15200.0
2013-11-20 10:05:00,79.08,79.11,78.98,78.98,8600.0,61.1703,61.1935,61.0929,61.0929,8600.0
2013-11-20 10:10:00,79.01,79.06,78.99,79.06,11400.0,61.1161,61.1548,61.1007,61.1548,11400.0
2013-11-20 10:15:00,79.04,79.06,78.98,79.06,52000.0,61.1393,61.1548,61.0929,61.1548,52000.0
2013-11-20 10:20:00,79.07,79.4,79.07,79.32,40800.0,61.1625,61.4178,61.1625,61.3559,40800.0
2013-11-20 10:25:00,79.32,79.39,79.24,79.25,23600.0,61.3559,61.4101,61.294,61.3018,23600.0
2013-11-20 10:30:00,79.25,79.28,79.19,79.19,8600.0,61.3018,61.325,61.2554,61.2554,8600.0
2013-11-20 10:35:00,79.11,79.14,79.03,79.13,36400.0,61.1935,61.2167,61.1316,61.209,36400.0
2013-11-20 10:40:00,79.11,79.11,79.03,79.08,13200.0,61.1935,61.1935,61.1316,61.1703,13200.0
2013-11-20 10:45:00,79.09,79.25,79.06,79.23,16200.0,61.178,61.3018,61.1548,61.2863,16200.0
2013-11-20 10:50:00,79.21,79.28,79.14,79.23,22200.0,61.2708,61.325,61.2167,61.2863,22200.0
2013-11-20 10:55:00,79.22,79.27,79.17,79.26,31400.0,61.2786,61.3172,61.2399,61.3095,31400.0
2013-11-20 11:00:00,79.26,79.27,79.17,79.24,15200.0,61.3095,61.3172,61.2399,61.294,15200.0
2013-11-20 11:05:00,79.21,79.39,79.21,79.35,15200.0,61.2708,61.4101,61.2708,61.3791,15200.0
2013-11-20 11:10:00,79.38,79.42,79.34,79.37,35600.0,61.4023,61.4333,61.3714,61.3946,35600.0
2013-11-20 11:15:00,79.35,79.37,79.27,79.3,25200.0,61.3791,61.3946,61.3172,61.3405,25200.0
2013-11-20 11:20:00,79.3,79.36,79.29,79.33,25600.0,61.3405,61.3869,61.3327,61.3637,25600.0
2013-11-20 11:25:00,79.33,79.38,79.32,79.35,25000.0,61.3637,61.4023,61.3559,61.3791,25000.0
2013-11-20 11:30:00,79.33,79.38,79.29,79.36,28200.0,61.3637,61.4023,61.3327,61.3869,28200.0
2013-11-20 11:35:00,79.36,79.38,79.32,79.34,17400.0,61.3869,61.4023,61.3559,61.3714,17400.0
2013-11-20 11:40:00,79.33,79.36,79.29,79.35,23600.0,61.3637,61.3869,61.3327,61.3791,23600.0
2013-11-20 11:45:00,79.36,79.38,79.27,79.32,38400.0,61.3869,61.4023,61.3172,61.3559,38400.0
2013-11-20 11:50:00,79.32,79.35,79.29,79.31,25600.0,61.3559,61.3791,61.3327,61.3482,25600.0
2013-11-20 11:55:00,79.3,79.31,79.25,79.26,17600.0,61.3405,61.3482,61.3018,61.3095,17600.0
2013-11-20 12:00:00,79.26,79.3,79.25,79.25,13400.0,61.3095,61.3405,61.3018,61.3018,13400.0
2013-11-20 12:05:00,79.26,79.3,79.25,79.28,18600.0,61.3095,61.3405,61.3018,61.325,18600.0
2013-11-20 12:10:00,79.3,79.41,79.3,79.41,51400.0,61.3405,61.4255,61.3405,61.4255,51400.0
2013-11-20 12:15:00,79.4,79.41,79.34,79.39,26000.0,61.4178,61.4255,61.3714,61.4101,26000.0
2013-11-20 12:20:00,79.38,79.42,79.34,79.4,20400.0,61.4023,61.4333,61.3714,61.4178,20400.0
2013-11-20 12:25:00,79.41,79.42,79.39,79.41,11800.0,61.4255,61.4333,61.4101,61.4255,11800.0
2013-11-20 12:30:00,79.41,79.41,79.33,79.38,19800.0,61.4255,61.4255,61.3637,61.4023,19800.0
2013-11-20 12:35:00,79.39,79.49,79.38,79.45,34200.0,61.4101,61.4874,61.4023,61.4565,34200.0
2013-11-20 12:40:00,79.45,79.47,79.42,79.44,16400.0,61.4565,61.4719,61.4333,61.4487,16400.0
2013-11-20 12:45:00,79.44,79.48,79.44,79.48,17000.0,61.4487,61.4797,61.4487,61.4797,17000.0
2013-11-20 12:50:00,79.49,79.49,79.42,79.46,17800.0,61.4874,61.4874,61.4333,61.4642,17800.0
2013-11-20 12:55:00,79.46,79.53,79.46,79.53,38200.0,61.4642,61.5184,61.4642,61.5184,38200.0
2013-11-20 13:00:00,79.53,79.61,79.53,79.57,35200.0,61.5184,61.5802,61.5184,61.5493,35200.0
2013-11-20 13:05:00,79.58,79.58,79.48,79.48,15000.0,61.557,61.557,61.4797,61.4797,15000.0
2013-11-20 13:10:00,79.48,79.53,79.44,79.51,19400.0,61.4797,61.5184,61.4487,61.5029,19400.0
2013-11-20 13:15:00,79.52,79.57,79.51,79.52,16400.0,61.5106,61.5493,61.5029,61.5106,16400.0
2013-11-20 13:20:00,79.51,79.56,79.48,79.54,22800.0,61.5029,61.5416,61.4797,61.5261,22800.0
2013-11-20 13:25:00,79.54,79.58,79.52,79.58,22600.0,61.5261,61.557,61.5106,61.557,22600.0
2013-11-20 13:30:00,79.59,79.68,79.58,79.6,40000.0,61.5648,61.6344,61.557,61.5725,40000.0
2013-11-20 13:35:00,79.6,79.6,79.56,79.57,9200.0,61.5725,61.5725,61.5416,61.5493,9200.0
2013-11-20 13:40:00,79.57,79.69,79.57,79.69,28600.0,61.5493,61.6421,61.5493,61.6421,28600.0
2013-11-20 13:45:00,79.69,79.72,79.66,79.69,21000.0,61.6421,61.6653,61.6189,61.6421,21000.0
2013-11-20 13:50:00,79.7,79.7,79.6,79.6,50600.0,61.6499,61.6499,61.5725,61.5725,50600.0
2013-11-20 13:55:00,79.6,79.63,79.57,79.58,29200.0,61.5725,61.5957,61.5493,61.557,29200.0
2013-11-20 14:00:00,79.59,79.59,79.36,79.47,84800.0,61.5648,61.5648,61.3869,61.4719,84800.0
2013-11-20 14:05:00,79.52,79.52,79.28,79.38,36400.0,61.5106,61.5106,61.325,61.4023,36400.0
2013-11-20 14:10:00,79.39,79.39,79.2,79.26,29200.0,61.4101,61.4101,61.2631,61.3095,29200.0
2013-11-20 14:15:00,79.24,79.5,79.24,79.46,21400.0,61.294,61.4952,61.294,61.4642,21400.0
2013-11-20 14:20:00,79.46,79.48,79.36,79.47,20000.0,61.4642,61.4797,61.3869,61.4719,20000.0
2013-11-20 14:25:00,79.48,79.48,79.39,79.42,16200.0,61.4797,61.4797,61.4101,61.4333,16200.0
2013-11-20 14:30:00,79.43,79.47,79.39,79.44,29200.0,61.441,61.4719,61.4101,61.4487,29200.0
2013-11-20 14:35:00,79.46,79.48,79.32,79.35,45600.0,61.4642,61.4797,61.3559,61.3791,45600.0
2013-11-20 14:40:00,79.34,79.35,79.25,79.33,22600.0,61.3714,61.3791,61.3018,61.3637,22600.0
2013-11-20 14:45:00,79.33,79.39,79.32,79.39,24200.0,61.3637,61.4101,61.3559,61.4101,24200.0
2013-11-20 14:50:00,79.39,79.39,79.27,79.33,15200.0,61.4101,61.4101,61.3172,61.3637,15200.0
2013-11-20 14:55:00,79.33,79.33,79.26,79.33,20600.0,61.3637,61.3637,61.3095,61.3637,20600.0
2013-11-20 15:00:00,79.32,79.32,79.19,79.19,34400.0,61.3559,61.3559,61.2554,61.2554,34400.0
2013-11-20 15:05:00,79.17,79.23,79.13,79.14,79000.0,61.2399,61.2863,61.209,61.2167,79000.0
2013-11-20 15:10:00,79.15,79.29,79.14,79.25,40200.0,61.2244,61.3327,61.2167,61.3018,40200.0
2013-11-20 15:15:00,79.25,79.27,79.22,79.25,45600.0,61.3018,61.3172,61.2786,61.3018,45600.0
2013-11-20 15:20:00,79.26,79.33,79.22,79.29,53600.0,61.3095,61.3637,61.2786,61.3327,53600.0
2013-11-20 15:25:00,79.3,79.35,79.28,79.33,48000.0,61.3405,61.3791,61.325,61.3637,48000.0
2013-11-20 15:30:00,79.33,79.34,79.2,79.2,38600.0,61.3637,61.3714,61.2631,61.2631,38600.0
2013-11-20 15:35:00,79.22,79.24,79.17,79.23,51800.0,61.2786,61.294,61.2399,61.2863,51800.0
2013-11-20 15:40:00,79.23,79.34,79.23,79.28,59000.0,61.2863,61.3714,61.2863,61.325,59000.0
2013-11-20 15:45:00,79.28,79.31,79.22,79.3,64600.0,61.325,61.3482,61.2786,61.3405,64600.0
2013-11-20 15:50:00,79.31,79.32,79.22,79.23,79400.0,61.3482,61.3559,61.2786,61.2863,79400.0
2013-11-20 15:55:00,79.24,79.36,79.22,79.3,141000.0,61.294,61.3869,61.2786,61.3405,141000.0
2013-11-21 09:30:00,79.46,79.58,79.23,79.39,83800.0,61.4642,61.557,61.2863,61.4101,83800.0
2013-11-21 09:35:00,79.41,79.41,79.15,79.25,84600.0,61.4255,61.4255,61.2244,61.3018,84600.0
2013-11-21 09:40:00,79.24,79.3,79.18,79.2,130200.0,61.294,61.3405,61.2476,61.2631,130200.0
2013-11-21 09:45:00,79.2,79.23,79.08,79.08,32600.0,61.2631,61.2863,61.1703,61.1703,32600.0
2013-11-21 09:50:00,79.08,79.14,79.06,79.12,18600.0,61.1703,61.2167,61.1548,61.2012,18600.0
2013-11-21 09:55:00,79.14,79.28,79.1,79.27,37600.0,61.2167,61.325,61.1857,61.3172,37600.0
2013-11-21 10:00:00,79.28,79.36,79.06,79.08,82800.0,61.325,61.3869,61.1548,61.1703,82800.0
2013-11-21 10:05:00,79.1,79.14,79.06,79.1,26000.0,61.1857,61.2167,61.1548,61.1857,26000.0
2013-11-21 10:10:00,79.1,79.19,79.08,79.19,27600.0,61.1857,61.2554,61.1703,61.2554,27600.0
2013-11-21 10:15:00,79.17,79.18,79.11,79.13,28600.0,61.2399,61.2476,61.1935,61.209,28600.0
2013-11-21 10:20:00,79.16,79.17,79.05,79.05,27600.0,61.2322,61.2399,61.1471,61.1471,27600.0
2013-11-21 10:25:00,79.05,79.07,79.03,79.03,22400.0,61.1471,61.1625,61.1316,61.1316,22400.0
2013-11-21 10:30:00,79.04,79.23,79.04,79.22,52200.0,61.1393,61.2863,61.1393,61.2786,52200.0
2013-11-21 10:35:00,79.22,79.29,79.19,79.29,41600.0,61.2786,61.3327,61.2554,61.3327,41600.0
2013-11-21 10:40:00,79.28,79.36,79.26,79.33,101800.0,61.325,61.3869,61.3095,61.3637,101800.0
2013-11-21 10:45:00,79.34,79.35,79.28,79.28,25000.0,61.3714,61.3791,61.325,61.325,25000.0
2013-11-21 10:50:00,79.27,79.31,79.21,79.22,10600.0,61.3172,61.3482,61.2708,61.2786,10600.0
2013-11-21 10:55:00,79.2,79.24,79.17,79.2,22200.0,61.2631,61.294,61.2399,61.2631,22200.0
2013-11-21 11:00:00,79.19,79.23,79.17,79.2,38000.0,61.2554,61.2863,61.2399,61.2631,38000.0
2013-11-21 11:05:00,79.21,79.24,79.16,79.2,30400.0,61.2708,61.294,61.2322,61.2631,30400.0
2013-11-21 11:10:00,79.2,79.22,79.17,79.21,19000.0,61.2631,61.2786,61.2399,61.2708,19000.0
2013-11-21 11:15:00,79.21,79.23,79.18,79.19,15600.0,61.2708,61.2863,61.2476,61.2554,15600.0
2013-11-21 11:20:00,79.19,79.27,79.19,79.27,23600.0,61.2554,61.3172,61.2554,61.3172,23600.0
2013-11-21 11:25:00,79.26,79.32,79.22,79.32,25200.0,61.3095,61.3559,61.2786,61.3559,25200.0
2013-11-21 11:30:00,79.33,79.37,79.28,79.33,67000.0,61.3637,61.3946,61.325,61.3637,67000.0
2013-11-21 11:35:00,79.32,79.32,79.22,79.24,23000.0,61.3559,61.3559,61.2786,61.294,23000.0
2013-11-21 11:40:00,79.24,79.27,79.19,79.23,40000.0,61.294,61.3172,61.2554,61.2863,40000.0
2013-11-21 11:45:00,79.24,79.32,79.23,79.3,14000.0,61.294,61.3559,61.2863,61.3405,14000.0
2013-11-21 11:50:00,79.31,79.31,79.24,79.26,12200.0,61.3482,61.3482,61.294,61.3095,12200.0
2013-11-21 11:55:00,79.28,79.31,79.24,79.31,9600.0,61.325,61.3482,61.294,61.3482,9600.0
2013-11-21 12:00:00,79.3,79.32,79.25,79.27,20600.0,61.3405,61.3559,61.3018,61.3172,20600.0
2013-11-21 12:05:00,79.27,79.29,79.25,79.27,15400.0,61.3172,61.3327,61.3018,61.3172,15400.0
2013-11-21 12:10:00,79.28,79.31,79.21,79.31,27600.0,61.325,61.3482,61.2708,61.3482,27600.0
2013-11-21 12:15:00,79.31,80.3,79.31,80.14,845400.0,61.3482,62.114,61.3482,61.9902,845400.0
2013-11-21 12:20:00,80.13,80.87,80.11,80.87,486800.0,61.9825,62.5549,61.967,62.5549,486800.0
2013-11-21 12:25:00,80.79,80.92,80.72,80.73,356600.0,62.493,62.5936,62.4389,62.4466,356600.0
2013-11-21 12:30:00,80.73,80.87,80.61,80.85,245000.0,62.4466,62.5549,62.3538,62.5394,245000.0
2013-11-21 12:35:00,80.86,80.89,80.69,80.77,139400.0,62.5471,62.5704,62.4156,62.4775,139400.0
2013-11-21 12:40:00,80.78,80.8,80.73,80.77,160800.0,62.4853,62.5007,62.4466,62.4775,160800.0
2013-11-21 12:45:00,80.76,80.76,80.61,80.65,263000.0,62.4698,62.4698,62.3538,62.3847,263000.0
2013-11-21 12:50:00,80.64,80.67,80.47,80.47,186200.0,62.377,62.4002,62.2455,62.2455,186200.0
2013-11-21 12:55:00,80.47,80.58,80.41,80.45,135200.0,62.2455,62.3306,62.1991,62.23,135200.0
2013-11-21 13:00:00,80.44,80.56,80.4,80.55,128200.0,62.2223,62.3151,62.1913,62.3074,128200.0
2013-11-21 13:05:00,80.56,80.64,80.55,80.61,111200.0,62.3151,62.377,62.3074,62.3538,111200.0
2013-11-21 13:10:00,80.61,80.61,80.51,80.55,97000.0,62.3538,62.3538,62.2764,62.3074,97000.0
2013-11-21 13:15:00,80.54,80.64,80.53,80.61,54200.0,62.2996,62.377,62.2919,62.3538,54200.0
2013-11-21 13:20:00,80.61,80.73,80.61,80.7,40800.0,62.3538,62.4466,62.3538,62.4234,40800.0
2013-11-21 13:25:00,80.69,80.71,80.67,80.69,42600.0,62.4156,62.4311,62.4002,62.4156,42600.0
2013-11-21 13:30:00,80.69,80.8,80.68,80.78,61400.0,62.4156,62.5007,62.4079,62.4853,61400.0
2013-11-21 13:35:00,80.78,80.79,80.68,80.69,49200.0,62.4853,62.493,62.4079,62.4156,49200.0
2013-11-21 13:40:00,80.71,80.8,80.67,80.79,67800.0,62.4311,62.5007,62.4002,62.493,67800.0
2013-11-21 13:45:00,80.8,80.83,80.72,80.72,70200.0,62.5007,62.5239,62.4389,62.4389,70200.0
2013-11-21 13:50:00,80.73,80.78,80.72,80.73,42600.0,62.4466,62.4853,62.4389,62.4466,42600.0
2013-11-21 13:55:00,80.72,80.74,80.58,80.62,65200.0,62.4389,62.4543,62.3306,62.3615,65200.0
2013-11-21 14:00:00,80.62,80.64,80.57,80.57,41400.0,62.3615,62.377,62.3228,62.3228,41400.0
2013-11-21 14:05:00,80.58,80.58,80.43,80.45,38200.0,62.3306,62.3306,62.2145,62.23,38200.0
2013-11-21 14:10:00,80.45,80.48,80.38,80.39,20200.0,62.23,62.2532,62.1759,62.1836,20200.0
2013-11-21 14:15:00,80.39,80.45,80.38,80.38,22000.0,62.1836,62.23,62.1759,62.1759,22000.0
2013-11-21 14:20:00,80.38,80.46,80.38,80.42,42400.0,62.1759,62.2377,62.1759,62.2068,42400.0
2013-11-21 14:25:00,80.42,80.49,80.41,80.48,47800.0,62.2068,62.2609,62.1991,62.2532,47800.0
2013-11-21 14:30:00,80.49,80.49,80.44,80.44,44800.0,62.2609,62.2609,62.2223,62.2223,44800.0
2013-11-21 14:35:00,80.45,80.45,80.32,80.32,98000.0,62.23,62.23,62.1294,62.1294,98000.0
2013-11-21 14:40:00,80.33,80.45,80.3,80.45,43200.0,62.1372,62.23,62.114,62.23,43200.0
2013-11-21 14:45:00,80.45,80.46,80.39,80.39,26400.0,62.23,62.2377,62.1836,62.1836,26400.0
2013-11-21 14:50:00,80.41,80.41,80.35,80.37,72600.0,62.1991,62.1991,62.1527,62.1681,72600.0
2013-11-21 14:55:00,80.36,80.44,80.36,80.39,36400.0,62.1604,62.2223,62.1604,62.1836,36400.0
2013-11-21 15:00:00,80.39,80.41,80.37,80.38,63600.0,62.1836,62.1991,62.1681,62.1759,63600.0
2013-11-21 15:05:00,80.39,80.39,80.32,80.37,36400.0,62.1836,62.1836,62.1294,62.1681,36400.0
2013-11-21 15:10:00,80.39,80.4,80.32,80.33,35600.0,62.1836,62.1913,62.1294,62.1372,35600.0
2013-11-21 15:15:00,80.33,80.43,80.3,80.42,90600.0,62.1372,62.2145,62.114,62.2068,90600.0
2013-11-21 15:20:00,80.43,80.47,80.43,80.43,46000.0,62.2145,62.2455,62.2145,62.2145,46000.0
2013-11-21 15:25:00,80.42,80.42,80.33,80.36,61600.0,62.2068,62.2068,62.1372,62.1604,61600.0
2013-11-21 15:30:00,80.36,80.42,80.35,80.38,73200.0,62.1604,62.2068,62.1527,62.1759,73200.0
2013-11-21 15:35:00,80.38,80.38,80.33,80.35,69800.0,62.1759,62.1759,62.1372,62.1527,69800.0
2013-11-21 15:40:00,80.35,80.39,80.34,80.39,87800.0,62.1527,62.1836,62.1449,62.1836,87800.0
2013-11-21 15:45:00,80.39,80.39,80.33,80.35,122200.0,62.1836,62.1836,62.1372,62.1527,122200.0
2013-11-21 15:50:00,80.35,80.38,80.31,80.32,132600.0,62.1527,62.1759,62.1217,62.1294,132600.0
2013-11-21 15:55:00,80.31,80.41,80.3,80.39,233400.0,62.1217,62.1991,62.114,62.1836,233400.0
2013-11-22 09:30:00,80.64,80.73,80.43,80.57,90600.0,62.377,62.4466,62.2145,62.3228,90600.0
2013-11-22 09:35:00,80.54,80.61,80.3,80.35,63000.0,62.2996,62.3538,62.114,62.1527,63000.0
2013-11-22 09:40:00,80.39,80.61,80.36,80.61,70600.0,62.1836,62.3538,62.1604,62.3538,70600.0
2013-11-22 09:45:00,80.61,80.72,80.5,80.58,78400.0,62.3538,62.4389,62.2687,62.3306,78400.0
2013-11-22 09:50:00,80.6,80.63,80.46,80.5,43800.0,62.346,62.3692,62.2377,62.2687,43800.0
2013-11-22 09:55:00,80.52,80.52,80.35,80.35,59800.0,62.2842,62.2842,62.1527,62.1527,59800.0
2013-11-22 10:00:00,80.36,80.48,80.29,80.33,31600.0,62.1604,62.2532,62.1062,62.1372,31600.0
2013-11-22 10:05:00,80.36,80.49,80.35,80.39,31200.0,62.1604,62.2609,62.1527,62.1836,31200.0
2013-11-22 10:10:00,80.38,80.58,80.38,80.49,34800.0,62.1759,62.3306,62.1759,62.2609,34800.0
2013-11-22 10:15:00,80.52,80.57,80.44,80.54,35000.0,62.2842,62.3228,62.2223,62.2996,35000.0
2013-11-22 10:20:00,80.51,80.53,80.33,80.37,23400.0,62.2764,62.2919,62.1372,62.1681,23400.0
2013-11-22 10:25:00,80.37,80.42,80.34,80.39,33600.0,62.1681,62.2068,62.1449,62.1836,33600.0
2013-11-22 10:30:00,80.41,80.47,80.39,80.41,30000.0,62.1991,62.2455,62.1836,62.1991,30000.0
2013-11-22 10:35:00,80.41,80.45,80.35,80.42,30600.0,62.1991,62.23,62.1527,62.2068,30600.0
2013-11-22 10:40:00,80.39,80.42,80.33,80.38,35000.0,62.1836,62.2068,62.1372,62.1759,35000.0
2013-11-22 10:45:00,80.39,80.41,80.3,80.32,26000.0,62.1836,62.1991,62.114,62.1294,26000.0
2013-11-22 10:50:00,80.35,80.38,80.27,80.35,44800.0,62.1527,62.1759,62.0908,62.1527,44800.0
2013-11-22 10:55:00,80.36,80.36,80.3,80.31,22200.0,62.1604,62.1604,62.114,62.1217,22200.0
2013-11-22 11:00:00,80.3,80.38,80.29,80.36,20400.0,62.114,62.1759,62.1062,62.1604,20400.0
2013-11-22 11:05:00,80.38,80.38,80.29,80.3,24800.0,62.1759,62.1759,62.1062,62.114,24800.0
2013-11-22 11:10:00,80.32,80.35,80.29,80.33,24400.0,62.1294,62.1527,62.1062,62.1372,24400.0
2013-11-22 11:15:00,80.31,80.4,80.31,80.37,36800.0,62.1217,62.1913,62.1217,62.1681,36800.0
2013-11-22 11:20:00,80.35,80.57,80.35,80.56,49600.0,62.1527,62.3228,62.1527,62.3151,49600.0
2013-11-22 11:25:00,80.57,80.65,80.53,80.61,48800.0,62.3228,62.3847,62.2919,62.3538,48800.0
2013-11-22 11:30:00,80.61,80.77,80.6,80.77,75200.0,62.3538,62.4775,62.346,62.4775,75200.0
2013-11-22 11:35:00,80.77,80.77,80.63,80.63,16200.0,62.4775,62.4775,62.3692,62.3692,16200.0
2013-11-22 11:40:00,80.64,80.73,80.64,80.73,22400.0,62.377,62.4466,62.377,62.4466,22400.0
2013-11-22 11:45:00,80.71,80.71,80.64,80.67,51400.0,62.4311,62.4311,62.377,62.4002,51400.0
2013-11-22 11:50:00,80.67,80.67,80.57,80.58,20800.0,62.4002,62.4002,62.3228,62.3306,20800.0
2013-11-22 11:55:00,80.6,80.68,80.58,80.67,22800.0,62.346,62.4079,62.3306,62.4002,22800.0
2013-11-22 12:00:00,80.69,80.75,80.67,80.75,25800.0,62.4156,62.4621,62.4002,62.4621,25800.0
2013-11-22 12:05:00,80.75,80.86,80.75,80.85,31200.0,62.4621,62.5471,62.4621,62.5394,31200.0
2013-11-22 12:10:00,80.85,80.9,80.81,80.83,21400.0,62.5394,62.5781,62.5085,62.5239,21400.0
2013-11-22 12:15:00,80.83,80.83,80.73,80.75,52400.0,62.5239,62.5239,62.4466,62.4621,52400.0
2013-11-22 12:20:00,80.76,80.86,80.76,80.82,38600.0,62.4698,62.5471,62.4698,62.5162,38600.0
2013-11-22 12:25:00,80.82,80.82,80.74,80.79,25200.0,62.5162,62.5162,62.4543,62.493,25200.0
2013-11-22 12:30:00,80.78,80.85,80.77,80.84,46400.0,62.4853,62.5394,62.4775,62.5317,46400.0
2013-11-22 12:35:00,80.84,80.85,80.79,80.83,37000.0,62.5317,62.5394,62.493,62.5239,37000.0
2013-11-22 12:40:00,80.83,80.86,80.8,80.85,22000.0,62.5239,62.5471,62.5007,62.5394,22000.0
2013-11-22 12:45:00,80.85,80.86,80.82,80.83,52000.0,62.5394,62.5471,62.5162,62.5239,52000.0
2013-11-22 12:50:00,80.83,80.83,80.73,80.75,32800.0,62.5239,62.5239,62.4466,62.4621,32800.0
2013-11-22 12:55:00,80.75,80.78,80.74,80.75,16000.0,62.4621,62.4853,62.4543,62.4621,16000.0
2013-11-22 13:00:00,80.75,80.75,80.67,80.67,13200.0,62.4621,62.4621,62.4002,62.4002,13200.0
2013-11-22 13:05:00,80.67,80.75,80.67,80.73,23800.0,62.4002,62.4621,62.4002,62.4466,23800.0
2013-11-22 13:10:00,80.75,80.78,80.72,80.74,15000.0,62.4621,62.4853,62.4389,62.4543,15000.0
2013-11-22 13:15:00,80.75,80.78,80.71,80.72,12600.0,62.4621,62.4853,62.4311,62.4389,12600.0
2013-11-22 13:20:00,80.73,80.78,80.72,80.78,23200.0,62.4466,62.4853,62.4389,62.4853,23200.0
2013-11-22 13:25:00,80.79,80.83,80.75,80.83,17000.0,62.493,62.5239,62.4621,62.5239,17000.0
2013-11-22 13:30:00,80.83,80.84,80.78,80.78,18200.0,62.5239,62.5317,62.4853,62.4853,18200.0
2013-11-22 13:35:00,80.78,80.8,80.75,80.8,26000.0,62.4853,62.5007,62.4621,62.5007,26000.0
2013-11-22 13:40:00,80.79,80.83,80.78,80.81,25400.0,62.493,62.5239,62.4853,62.5085,25400.0
2013-11-22 13:45:00,80.81,80.82,80.75,80.76,14400.0,62.5085,62.5162,62.4621,62.4698,14400.0
2013-11-22 13:50:00,80.76,80.79,80.75,80.78,15400.0,62.4698,62.493,62.4621,62.4853,15400.0
2013-11-22 13:55:00,80.79,80.81,80.75,80.8,34400.0,62.493,62.5085,62.4621,62.5007,34400.0
2013-11-22 14:00:00,80.79,80.83,80.79,80.82,18000.0,62.493,62.5239,62.493,62.5162,18000.0
2013-11-22 14:05:00,80.82,80.86,80.8,80.85,30000.0,62.5162,62.5471,62.5007,62.5394,30000.0
2013-11-22 14:10:00,80.85,80.86,80.76,80.77,29000.0,62.5394,62.5471,62.4698,62.4775,29000.0
2013-11-22 14:15:00,80.77,80.81,80.75,80.79,26200.0,62.4775,62.5085,62.4621,62.493,26200.0
2013-11-22 14:20:00,80.8,80.85,80.78,80.84,34000.0,62.5007,62.5394,62.4853,62.5317,34000.0
2013-11-22 14:25:00,80.84,80.89,80.83,80.86,29000.0,62.5317,62.5704,62.5239,62.5471,29000.0
2013-11-22 14:30:00,80.87,80.87,80.81,80.81,21000.0,62.5549,62.5549,62.5085,62.5085,21000.0
2013-11-22 14:35:00,80.81,80.82,80.78,80.79,24600.0,62.5085,62.5162,62.4853,62.493,24600.0
2013-11-22 14:40:00,80.8,80.8,80.76,80.8,30600.0,62.5007,62.5007,62.4698,62.5007,30600.0
2013-11-22 14:45:00,80.8,80.83,80.8,80.8,17800.0,62.5007,62.5239,62.5007,62.5007,17800.0
2013-11-22 14:50:00,80.8,80.85,80.79,80.8,25600.0,62.5007,62.5394,62.493,62.5007,25600.0
2013-11-22 14:55:00,80.8,80.81,80.78,80.8,21000.0,62.5007,62.5085,62.4853,62.5007,21000.0
2013-11-22 15:00:00,80.8,80.83,80.8,80.83,31400.0,62.5007,62.5239,62.5007,62.5239,31400.0
2013-11-22 15:05:00,80.83,80.86,80.83,80.84,28800.0,62.5239,62.5471,62.5239,62.5317,28800.0
2013-11-22 15:10:00,80.83,80.86,80.81,80.86,30400.0,62.5239,62.5471,62.5085,62.5471,30400.0
2013-11-22 15:15:00,80.86,80.89,80.85,80.89,41600.0,62.5471,62.5704,62.5394,62.5704,41600.0
2013-11-22 15:20:00,80.89,80.91,80.86,80.88,44200.0,62.5704,62.5858,62.5471,62.5626,44200.0
2013-11-22 15:25:00,80.86,80.92,80.86,80.86,44400.0,62.5471,62.5936,62.5471,62.5471,44400.0
2013-11-22 15:30:00,80.86,80.89,80.83,80.89,42800.0,62.5471,62.5704,62.5239,62.5704,42800.0
2013-11-22 15:35:00,80.89,80.97,80.89,80.96,76000.0,62.5704,62.6322,62.5704,62.6245,76000.0
2013-11-22 15:40:00,80.95,81.0,80.95,80.96,92000.0,62.6168,62.6554,62.6168,62.6245,92000.0
2013-11-22 15:45:00,80.96,81.01,80.95,81.0,120200.0,62.6245,62.6632,62.6168,62.6554,120200.0
2013-11-22 15:50:00,81.0,81.02,81.0,81.02,93200.0,62.6554,62.6709,62.6554,62.6709,93200.0
2013-11-22 15:55:00,81.01,81.05,80.99,81.01,135800.0,62.6632,62.6941,62.6477,62.6632,135800.0
2013-11-25 09:30:00,81.01,81.42,81.01,81.31,68400.0,62.6632,62.9803,62.6632,62.8952,68400.0
2013-11-25 09:35:00,81.3,81.32,81.17,81.3,43600.0,62.8875,62.903,62.7869,62.8875,43600.0
2013-11-25 09:40:00,81.28,81.28,81.13,81.16,34400.0,62.872,62.872,62.756,62.7792,34400.0
2013-11-25 09:45:00,81.18,81.29,81.18,81.25,14800.0,62.7947,62.8798,62.7947,62.8488,14800.0
2013-11-25 09:50:00,81.26,81.28,81.17,81.17,13200.0,62.8566,62.872,62.7869,62.7869,13200.0
2013-11-25 09:55:00,81.2,81.25,81.17,81.23,14200.0,62.8101,62.8488,62.7869,62.8334,14200.0
2013-11-25 10:00:00,81.23,81.23,81.11,81.14,21000.0,62.8334,62.8334,62.7405,62.7637,21000.0
2013-11-25 10:05:00,81.15,81.15,81.07,81.13,18800.0,62.7715,62.7715,62.7096,62.756,18800.0
2013-11-25 10:10:00,81.11,81.13,81.08,81.08,23200.0,62.7405,62.756,62.7173,62.7173,23200.0
2013-11-25 10:15:00,81.1,81.16,81.07,81.07,52400.0,62.7328,62.7792,62.7096,62.7096,52400.0
2013-11-25 10:20:00,81.08,81.1,81.01,81.05,27000.0,62.7173,62.7328,62.6632,62.6941,27000.0
2013-11-25 10:25:00,81.04,81.06,81.0,81.02,21400.0,62.6864,62.7019,62.6554,62.6709,21400.0
2013-11-25 10:30:00,81.0,81.04,81.0,81.03,22800.0,62.6554,62.6864,62.6554,62.6786,22800.0
2013-11-25 10:35:00,81.02,81.08,81.0,81.07,16000.0,62.6709,62.7173,62.6554,62.7096,16000.0
2013-11-25 10:40:00,81.05,81.07,81.0,81.02,32400.0,62.6941,62.7096,62.6554,62.6709,32400.0
2013-11-25 10:45:00,81.01,81.06,81.01,81.03,24600.0,62.6632,62.7019,62.6632,62.6786,24600.0
2013-11-25 10:50:00,81.03,81.08,81.0,81.08,9400.0,62.6786,62.7173,62.6554,62.7173,9400.0
2013-11-25 10:55:00,81.08,81.1,81.0,81.01,12400.0,62.7173,62.7328,62.6554,62.6632,12400.0
2013-11-25 11:00:00,81.03,81.08,81.02,81.02,10400.0,62.6786,62.7173,62.6709,62.6709,10400.0
2013-11-25 11:05:00,81.03,81.07,81.01,81.03,18600.0,62.6786,62.7096,62.6632,62.6786,18600.0
2013-11-25 11:10:00,81.01,81.08,81.01,81.08,46000.0,62.6632,62.7173,62.6632,62.7173,46000.0
2013-11-25 11:15:00,81.08,81.08,81.05,81.08,11400.0,62.7173,62.7173,62.6941,62.7173,11400.0
2013-11-25 11:20:00,81.1,81.1,81.04,81.06,10800.0,62.7328,62.7328,62.6864,62.7019,10800.0
2013-11-25 11:25:00,81.06,81.08,81.04,81.04,8600.0,62.7019,62.7173,62.6864,62.6864,8600.0
2013-11-25 11:30:00,81.06,81.06,81.01,81.03,13800.0,62.7019,62.7019,62.6632,62.6786,13800.0
2013-11-25 11:35:00,81.06,81.06,81.03,81.05,8600.0,62.7019,62.7019,62.6786,62.6941,8600.0
2013-11-25 11:40:00,81.04,81.05,81.01,81.03,22200.0,62.6864,62.6941,62.6632,62.6786,22200.0
2013-11-25 11:45:00,81.02,81.05,81.02,81.03,18200.0,62.6709,62.6941,62.6709,62.6786,18200.0
2013-11-25 11:50:00,81.03,81.04,81.01,81.04,24200.0,62.6786,62.6864,62.6632,62.6864,24200.0
2013-11-25 11:55:00,81.03,81.04,81.0,81.02,28000.0,62.6786,62.6864,62.6554,62.6709,28000.0
2013-11-25 12:00:00,81.03,81.03,81.01,81.03,34800.0,62.6786,62.6786,62.6632,62.6786,34800.0
2013-11-25 12:05:00,81.03,81.05,81.0,81.01,29000.0,62.6786,62.6941,62.6554,62.6632,29000.0
2013-11-25 12:10:00,81.01,81.04,81.0,81.03,13800.0,62.6632,62.6864,62.6554,62.6786,13800.0
2013-11-25 12:15:00,81.03,81.07,81.02,81.07,9800.0,62.6786,62.7096,62.6709,62.7096,9800.0
2013-11-25 12:20:00,81.07,81.1,81.06,81.1,14800.0,62.7096,62.7328,62.7019,62.7328,14800.0
2013-11-25 12:25:00,81.11,81.16,81.11,81.14,14000.0,62.7405,62.7792,62.7405,62.7637,14000.0
2013-11-25 12:30:00,81.14,81.14,81.11,81.12,12800.0,62.7637,62.7637,62.7405,62.7483,12800.0
2013-11-25 12:35:00,81.13,81.13,81.11,81.11,10800.0,62.756,62.756,62.7405,62.7405,10800.0
2013-11-25 12:40:00,81.11,81.11,81.02,81.02,17600.0,62.7405,62.7405,62.6709,62.6709,17600.0
2013-11-25 12:45:00,81.03,81.05,81.01,81.04,23600.0,62.6786,62.6941,62.6632,62.6864,23600.0
2013-11-25 12:50:00,81.01,81.03,80.99,80.99,22600.0,62.6632,62.6786,62.6477,62.6477,22600.0
2013-11-25 12:55:00,81.02,81.02,80.98,80.99,11800.0,62.6709,62.6709,62.64,62.6477,11800.0
2013-11-25 13:00:00,80.99,81.0,80.96,80.97,16200.0,62.6477,62.6554,62.6245,62.6322,16200.0
2013-11-25 13:05:00,80.98,80.99,80.95,80.99,33600.0,62.64,62.6477,62.6168,62.6477,33600.0
2013-11-25 13:10:00,80.99,81.03,80.97,81.0,13200.0,62.6477,62.6786,62.6322,62.6554,13200.0
2013-11-25 13:15:00,81.0,81.01,80.94,80.94,79000.0,62.6554,62.6632,62.609,62.609,79000.0
2013-11-25 13:20:00,80.94,80.96,80.93,80.94,20800.0,62.609,62.6245,62.6013,62.609,20800.0
2013-11-25 13:25:00,80.94,80.95,80.92,80.94,20400.0,62.609,62.6168,62.5936,62.609,20400.0
2013-11-25 13:30:00,80.93,80.94,80.91,80.92,17600.0,62.6013,62.609,62.5858,62.5936,17600.0
2013-11-25 13:35:00,80.92,80.92,80.89,80.91,13200.0,62.5936,62.5936,62.5704,62.5858,13200.0
2013-11-25 13:40:00,80.91,80.92,80.89,80.92,16400.0,62.5858,62.5936,62.5704,62.5936,16400.0
2013-11-25 13:45:00,80.92,80.93,80.89,80.89,17400.0,62.5936,62.6013,62.5704,62.5704,17400.0
2013-11-25 13:50:00,80.89,80.91,80.89,80.9,9600.0,62.5704,62.5858,62.5704,62.5781,9600.0
2013-11-25 13:55:00,80.9,80.95,80.89,80.94,13000.0,62.5781,62.6168,62.5704,62.609,13000.0
2013-11-25 14:00:00,80.94,81.0,80.94,80.99,22800.0,62.609,62.6554,62.609,62.6477,22800.0
2013-11-25 14:05:00,81.0,81.01,80.99,81.01,22800.0,62.6554,62.6632,62.6477,62.6632,22800.0
2013-11-25 14:10:00,81.01,81.05,81.01,81.04,32000.0,62.6632,62.6941,62.6632,62.6864,32000.0
2013-11-25 14:15:00,81.03,81.04,81.02,81.04,19600.0,62.6786,62.6864,62.6709,62.6864,19600.0
2013-11-25 14:20:00,81.04,81.05,81.03,81.04,27000.0,62.6864,62.6941,62.6786,62.6864,27000.0
2013-11-25 14:25:00,81.04,81.06,81.03,81.06,42400.0,62.6864,62.7019,62.6786,62.7019,42400.0
2013-11-25 14:30:00,81.06,81.08,81.05,81.07,46600.0,62.7019,62.7173,62.6941,62.7096,46600.0
2013-11-25 14:35:00,81.08,81.16,81.07,81.15,46600.0,62.7173,62.7792,62.7096,62.7715,46600.0
2013-11-25 14:40:00,81.16,81.16,81.14,81.14,24000.0,62.7792,62.7792,62.7637,62.7637,24000.0
2013-11-25 14:45:00,81.14,81.14,81.09,81.1,22200.0,62.7637,62.7637,62.7251,62.7328,22200.0
2013-11-25 14:50:00,81.11,81.16,81.11,81.16,30000.0,62.7405,62.7792,62.7405,62.7792,30000.0
2013-11-25 14:55:00,81.16,81.31,81.16,81.29,59200.0,62.7792,62.8952,62.7792,62.8798,59200.0
2013-11-25 15:00:00,81.31,81.33,81.28,81.28,46400.0,62.8952,62.9107,62.872,62.872,46400.0
2013-11-25 15:05:00,81.28,81.28,81.2,81.23,62000.0,62.872,62.872,62.8101,62.8334,62000.0
2013-11-25 15:10:00,81.23,81.25,81.17,81.17,47200.0,62.8334,62.8488,62.7869,62.7869,47200.0
2013-11-25 15:15:00,81.17,81.2,81.11,81.13,44000.0,62.7869,62.8101,62.7405,62.756,44000.0
2013-11-25 15:20:00,81.12,81.14,81.07,81.07,43000.0,62.7483,62.7637,62.7096,62.7096,43000.0
2013-11-25 15:25:00,81.07,81.08,81.02,81.04,39800.0,62.7096,62.7173,62.6709,62.6864,39800.0
2013-11-25 15:30:00,81.04,81.06,81.01,81.05,54000.0,62.6864,62.7019,62.6632,62.6941,54000.0
2013-11-25 15:35:00,81.05,81.05,80.99,81.0,53000.0,62.6941,62.6941,62.6477,62.6554,53000.0
2013-11-25 15:40:00,81.0,81.02,81.0,81.02,60400.0,62.6554,62.6709,62.6554,62.6709,60400.0
2013-11-25 15:45:00,81.01,81.06,81.0,81.04,56400.0,62.6632,62.7019,62.6554,62.6864,56400.0
2013-11-25 15:50:00,81.04,81.04,80.97,80.97,81000.0,62.6864,62.6864,62.6322,62.6322,81000.0
2013-11-25 15:55:00,80.97,81.02,80.96,81.01,170800.0,62.6322,62.6709,62.6245,62.6632,170800.0
2013-11-26 09:30:00,81.06,81.24,80.91,80.92,67000.0,62.7019,62.8411,62.5858,62.5936,67000.0
2013-11-26 09:35:00,80.98,81.16,80.58,80.68,154400.0,62.64,62.7792,62.3306,62.4079,154400.0
2013-11-26 09:40:00,80.66,80.89,80.63,80.73,26600.0,62.3924,62.5704,62.3692,62.4466,26600.0
2013-11-26 09:45:00,80.73,80.8,80.72,80.76,21800.0,62.4466,62.5007,62.4389,62.4698,21800.0
2013-11-26 09:50:00,80.75,80.79,80.71,80.76,18800.0,62.4621,62.493,62.4311,62.4698,18800.0
2013-11-26 09:55:00,80.78,80.82,80.74,80.78,19400.0,62.4853,62.5162,62.4543,62.4853,19400.0
2013-11-26 10:00:00,80.78,80.83,80.71,80.72,33600.0,62.4853,62.5239,62.4311,62.4389,33600.0
2013-11-26 10:05:00,80.75,80.75,80.65,80.7,22600.0,62.4621,62.4621,62.3847,62.4234,22600.0
2013-11-26 10:10:00,80.72,80.77,80.69,80.7,30600.0,62.4389,62.4775,62.4156,62.4234,30600.0
2013-11-26 10:15:00,80.73,80.8,80.7,80.76,36800.0,62.4466,62.5007,62.4234,62.4698,36800.0
2013-11-26 10:20:00,80.78,80.79,80.73,80.76,31600.0,62.4853,62.493,62.4466,62.4698,31600.0
2013-11-26 10:25:00,80.76,80.78,80.64,80.64,26800.0,62.4698,62.4853,62.377,62.377,26800.0
2013-11-26 10:30:00,80.64,80.75,80.64,80.74,29800.0,62.377,62.4621,62.377,62.4543,29800.0
2013-11-26 10:35:00,80.7,80.76,80.69,80.73,17000.0,62.4234,62.4698,62.4156,62.4466,17000.0
2013-11-26 10:40:00,80.73,80.76,80.63,80.7,32400.0,62.4466,62.4698,62.3692,62.4234,32400.0
2013-11-26 10:45:00,80.74,80.74,80.63,80.67,16200.0,62.4543,62.4543,62.3692,62.4002,16200.0
2013-11-26 10:50:00,80.67,80.67,80.6,80.61,38400.0,62.4002,62.4002,62.346,62.3538,38400.0
2013-11-26 10:55:00,80.61,80.76,80.6,80.75,45400.0,62.3538,62.4698,62.346,62.4621,45400.0
2013-11-26 11:00:00,80.76,80.79,80.73,80.75,31000.0,62.4698,62.493,62.4466,62.4621,31000.0
2013-11-26 11:05:00,80.75,80.78,80.74,80.75,15200.0,62.4621,62.4853,62.4543,62.4621,15200.0
2013-11-26 11:10:00,80.74,80.75,80.68,80.71,20200.0,62.4543,62.4621,62.4079,62.4311,20200.0
2013-11-26 11:15:00,80.71,80.75,80.69,80.7,14200.0,62.4311,62.4621,62.4156,62.4234,14200.0
2013-11-26 11:20:00,80.7,80.79,80.69,80.76,23400.0,62.4234,62.493,62.4156,62.4698,23400.0
2013-11-26 11:25:00,80.76,80.77,80.69,80.72,17200.0,62.4698,62.4775,62.4156,62.4389,17200.0
2013-11-26 11:30:00,80.72,80.73,80.69,80.7,61000.0,62.4389,62.4466,62.4156,62.4234,61000.0
2013-11-26 11:35:00,80.7,80.73,80.69,80.69,26400.0,62.4234,62.4466,62.4156,62.4156,26400.0
2013-11-26 11:40:00,80.69,80.74,80.69,80.74,18200.0,62.4156,62.4543,62.4156,62.4543,18200.0
2013-11-26 11:45:00,80.74,80.78,80.73,80.78,28600.0,62.4543,62.4853,62.4466,62.4853,28600.0
2013-11-26 11:50:00,80.78,80.86,80.74,80.74,20800.0,62.4853,62.5471,62.4543,62.4543,20800.0
2013-11-26 11:55:00,80.76,80.8,80.75,80.76,21400.0,62.4698,62.5007,62.4621,62.4698,21400.0
2013-11-26 12:00:00,80.78,80.81,80.78,80.8,12600.0,62.4853,62.5085,62.4853,62.5007,12600.0
2013-11-26 12:05:00,80.81,80.82,80.8,80.81,24600.0,62.5085,62.5162,62.5007,62.5085,24600.0
2013-11-26 12:10:00,80.81,80.85,80.8,80.85,29400.0,62.5085,62.5394,62.5007,62.5394,29400.0
2013-11-26 12:15:00,80.85,80.98,80.85,80.89,25600.0,62.5394,62.64,62.5394,62.5704,25600.0
2013-11-26 12:20:00,80.88,80.89,80.85,80.85,12000.0,62.5626,62.5704,62.5394,62.5394,12000.0
2013-11-26 12:25:00,80.83,80.86,80.81,80.83,16600.0,62.5239,62.5471,62.5085,62.5239,16600.0
2013-11-26 12:30:00,80.85,80.85,80.78,80.8,29000.0,62.5394,62.5394,62.4853,62.5007,29000.0
2013-11-26 12:35:00,80.78,80.85,80.78,80.85,13800.0,62.4853,62.5394,62.4853,62.5394,13800.0
2013-11-26 12:40:00,80.86,80.86,80.8,80.8,16000.0,62.5471,62.5471,62.5007,62.5007,16000.0
2013-11-26 12:45:00,80.81,80.86,80.8,80.86,5600.0,62.5085,62.5471,62.5007,62.5471,5600.0
2013-11-26 12:50:00,80.86,80.86,80.81,80.85,15800.0,62.5471,62.5471,62.5085,62.5394,15800.0
2013-11-26 12:55:00,80.84,80.85,80.8,80.83,21000.0,62.5317,62.5394,62.5007,62.5239,21000.0
2013-11-26 13:00:00,80.82,80.83,80.8,80.83,17600.0,62.5162,62.5239,62.5007,62.5239,17600.0
2013-11-26 13:05:00,80.83,80.84,80.78,80.8,30400.0,62.5239,62.5317,62.4853,62.5007,30400.0
2013-11-26 13:10:00,80.8,80.86,80.8,80.83,14800.0,62.5007,62.5471,62.5007,62.5239,14800.0
2013-11-26 13:15:00,80.83,80.85,80.81,80.81,33200.0,62.5239,62.5394,62.5085,62.5085,33200.0
2013-11-26 13:20:00,80.8,80.86,80.78,80.86,26200.0,62.5007,62.5471,62.4853,62.5471,26200.0
2013-11-26 13:25:00,80.86,80.86,80.81,80.81,10600.0,62.5471,62.5471,62.5085,62.5085,10600.0
2013-11-26 13:30:00,80.79,80.89,80.79,80.86,32200.0,62.493,62.5704,62.493,62.5471,32200.0
2013-11-26 13:35:00,80.86,80.86,80.79,80.82,20600.0,62.5471,62.5471,62.493,62.5162,20600.0
2013-11-26 13:40:00,80.83,80.94,80.83,80.94,13200.0,62.5239,62.609,62.5239,62.609,13200.0
2013-11-26 13:45:00,80.97,81.04,80.96,81.04,12600.0,62.6322,62.6864,62.6245,62.6864,12600.0
2013-11-26 13:50:00,81.02,81.03,80.98,80.99,9200.0,62.6709,62.6786,62.64,62.6477,9200.0
2013-11-26 13:55:00,81.0,81.04,80.99,81.03,18000.0,62.6554,62.6864,62.6477,62.6786,18000.0
2013-11-26 14:00:00,81.03,81.07,81.0,81.01,20800.0,62.6786,62.7096,62.6554,62.6632,20800.0
2013-11-26 14:05:00,81.01,81.01,80.95,80.98,23800.0,62.6632,62.6632,62.6168,62.64,23800.0
2013-11-26 14:10:00,80.98,80.99,80.92,80.94,11400.0,62.64,62.6477,62.5936,62.609,11400.0
2013-11-26 14:15:00,80.94,80.94,80.89,80.91,27600.0,62.609,62.609,62.5704,62.5858,27600.0
2013-11-26 14:20:00,80.91,80.97,80.91,80.95,16200.0,62.5858,62.6322,62.5858,62.6168,16200.0
2013-11-26 14:25:00,80.95,80.97,80.92,80.97,14000.0,62.6168,62.6322,62.5936,62.6322,14000.0
2013-11-26 14:30:00,80.96,81.01,80.96,81.0,16200.0,62.6245,62.6632,62.6245,62.6554,16200.0
2013-11-26 14:35:00,80.99,81.0,80.97,80.98,23400.0,62.6477,62.6554,62.6322,62.64,23400.0
2013-11-26 14:40:00,80.98,81.0,80.92,80.92,16800.0,62.64,62.6554,62.5936,62.5936,16800.0
2013-11-26 14:45:00,80.92,81.0,80.92,81.0,12800.0,62.5936,62.6554,62.5936,62.6554,12800.0
2013-11-26 14:50:00,81.0,81.0,80.96,80.99,20600.0,62.6554,62.6554,62.6245,62.6477,20600.0
2013-11-26 14:55:00,80.98,81.01,80.97,80.99,24200.0,62.64,62.6632,62.6322,62.6477,24200.0
2013-11-26 15:00:00,80.99,81.0,80.95,80.98,25600.0,62.6477,62.6554,62.6168,62.64,25600.0
2013-11-26 15:05:00,80.97,80.99,80.95,80.99,22400.0,62.6322,62.6477,62.6168,62.6477,22400.0
2013-11-26 15:10:00,80.99,81.03,80.97,80.99,20400.0,62.6477,62.6786,62.6322,62.6477,20400.0
2013-11-26 15:15:00,81.0,81.03,80.99,81.02,25800.0,62.6554,62.6786,62.6477,62.6709,25800.0
2013-11-26 15:20:00,81.03,81.07,81.03,81.05,26800.0,62.6786,62.7096,62.6786,62.6941,26800.0
2013-11-26 15:25:00,81.06,81.11,81.05,81.09,30400.0,62.7019,62.7405,62.6941,62.7251,30400.0
2013-11-26 15:30:00,81.09,81.15,81.08,81.12,51800.0,62.7251,62.7715,62.7173,62.7483,51800.0
2013-11-26 15:35:00,81.11,81.11,81.04,81.08,40000.0,62.7405,62.7405,62.6864,62.7173,40000.0
2013-11-26 15:40:00,81.08,81.09,81.01,81.01,49800.0,62.7173,62.7251,62.6632,62.6632,49800.0
2013-11-26 15:45:00,81.0,81.0,80.86,80.91,129800.0,62.6554,62.6554,62.5471,62.5858,129800.0
2013-11-26 15:50:00,80.89,80.91,80.85,80.86,110800.0,62.5704,62.5858,62.5394,62.5471,110800.0
2013-11-26 15:55:00,80.87,80.88,80.8,80.83,174400.0,62.5549,62.5626,62.5007,62.5239,174400.0
2013-11-27 09:30:00,81.07,81.38,80.66,80.67,46400.0,62.7096,62.9494,62.3924,62.4002,46400.0
2013-11-27 09:35:00,80.78,80.94,80.7,80.88,37200.0,62.4853,62.609,62.4234,62.5626,37200.0
2013-11-27 09:40:00,80.94,81.06,80.87,81.04,57400.0,62.609,62.7019,62.5549,62.6864,57400.0
2013-11-27 09:45:00,81.02,81.13,80.96,81.11,7200.0,62.6709,62.756,62.6245,62.7405,7200.0
2013-11-27 09:50:00,81.14,81.19,81.09,81.19,12800.0,62.7637,62.8024,62.7251,62.8024,12800.0
2013-11-27 09:55:00,81.22,81.22,81.14,81.16,44600.0,62.8256,62.8256,62.7637,62.7792,44600.0
2013-11-27 10:00:00,81.18,81.31,81.18,81.27,27600.0,62.7947,62.8952,62.7947,62.8643,27600.0
2013-11-27 10:05:00,81.27,81.3,81.23,81.23,25000.0,62.8643,62.8875,62.8334,62.8334,25000.0
2013-11-27 10:10:00,81.24,81.32,81.24,81.29,40600.0,62.8411,62.903,62.8411,62.8798,40600.0
2013-11-27 10:15:00,81.29,81.35,81.29,81.35,29400.0,62.8798,62.9262,62.8798,62.9262,29400.0
2013-11-27 10:20:00,81.33,81.36,81.31,81.34,21400.0,62.9107,62.9339,62.8952,62.9184,21400.0
2013-11-27 10:25:00,81.34,81.39,81.33,81.36,22800.0,62.9184,62.9571,62.9107,62.9339,22800.0
2013-11-27 10:30:00,81.38,81.39,81.32,81.38,28800.0,62.9494,62.9571,62.903,62.9494,28800.0
2013-11-27 10:35:00,81.36,81.36,81.31,81.36,28200.0,62.9339,62.9339,62.8952,62.9339,28200.0
2013-11-27 10:40:00,81.35,81.41,81.35,81.4,22400.0,62.9262,62.9726,62.9262,62.9649,22400.0
2013-11-27 10:45:00,81.4,81.42,81.39,81.4,33800.0,62.9649,62.9803,62.9571,62.9649,33800.0
2013-11-27 10:50:00,81.4,81.42,81.32,81.37,54600.0,62.9649,62.9803,62.903,62.9416,54600.0
2013-11-27 10:55:00,81.38,81.39,81.35,81.36,31800.0,62.9494,62.9571,62.9262,62.9339,31800.0
2013-11-27 11:00:00,81.36,81.42,81.36,81.42,18000.0,62.9339,62.9803,62.9339,62.9803,18000.0
2013-11-27 11:05:00,81.42,81.44,81.39,81.44,25400.0,62.9803,62.9958,62.9571,62.9958,25400.0
2013-11-27 11:10:00,81.44,81.47,81.42,81.46,25200.0,62.9958,63.019,62.9803,63.0113,25200.0
2013-11-27 11:15:00,81.44,81.49,81.44,81.49,16400.0,62.9958,63.0345,62.9958,63.0345,16400.0
2013-11-27 11:20:00,81.48,81.48,81.44,81.47,18000.0,63.0267,63.0267,62.9958,63.019,18000.0
2013-11-27 11:25:00,81.48,81.54,81.47,81.52,31800.0,63.0267,63.0731,63.019,63.0577,31800.0
2013-11-27 11:30:00,81.52,81.56,81.5,81.55,33600.0,63.0577,63.0886,63.0422,63.0809,33600.0
2013-11-27 11:35:00,81.56,81.57,81.48,81.48,19000.0,63.0886,63.0964,63.0267,63.0267,19000.0
2013-11-27 11:40:00,81.48,81.53,81.47,81.51,17600.0,63.0267,63.0654,63.019,63.0499,17600.0
2013-11-27 11:45:00,81.51,81.6,81.51,81.57,40200.0,63.0499,63.1196,63.0499,63.0964,40200.0
2013-11-27 11:50:00,81.57,81.61,81.5,81.53,40600.0,63.0964,63.1273,63.0422,63.0654,40600.0
2013-11-27 11:55:00,81.53,81.56,81.49,81.5,26800.0,63.0654,63.0886,63.0345,63.0422,26800.0
2013-11-27 12:00:00,81.49,81.53,81.46,81.5,26600.0,63.0345,63.0654,63.0113,63.0422,26600.0
2013-11-27 12:05:00,81.49,81.49,81.4,81.44,30400.0,63.0345,63.0345,62.9649,62.9958,30400.0
2013-11-27 12:10:00,81.44,81.45,81.42,81.42,24400.0,62.9958,63.0035,62.9803,62.9803,24400.0
2013-11-27 12:15:00,81.42,81.47,81.42,81.46,20200.0,62.9803,63.019,62.9803,63.0113,20200.0
2013-11-27 12:20:00,81.46,81.5,81.42,81.47,51800.0,63.0113,63.0422,62.9803,63.019,51800.0
2013-11-27 12:25:00,81.47,81.53,81.47,81.53,20200.0,63.019,63.0654,63.019,63.0654,20200.0
2013-11-27 12:30:00,81.54,81.54,81.45,81.45,32800.0,63.0731,63.0731,63.0035,63.0035,32800.0
2013-11-27 12:35:00,81.45,81.54,81.45,81.53,43800.0,63.0035,63.0731,63.0035,63.0654,43800.0
2013-11-27 12:40:00,81.54,81.57,81.49,81.51,77600.0,63.0731,63.0964,63.0345,63.0499,77600.0
2013-11-27 12:45:00,81.51,81.58,81.51,81.57,31800.0,63.0499,63.1041,63.0499,63.0964,31800.0
2013-11-27 12:50:00,81.56,81.56,81.47,81.48,54000.0,63.0886,63.0886,63.019,63.0267,54000.0
2013-11-27 12:55:00,81.48,81.52,81.39,81.42,64800.0,63.0267,63.0577,62.9571,62.9803,64800.0
2013-11-27 13:00:00,81.38,81.39,81.28,81.3,19000.0,62.9494,62.9571,62.872,62.8875,19000.0
2013-11-27 13:05:00,81.32,81.36,81.25,81.33,31000.0,62.903,62.9339,62.8488,62.9107,31000.0
2013-11-27 13:10:00,81.35,81.43,81.33,81.43,22600.0,62.9262,62.9881,62.9107,62.9881,22600.0
2013-11-27 13:15:00,81.42,81.45,81.42,81.42,18000.0,62.9803,63.0035,62.9803,62.9803,18000.0
2013-11-27 13:20:00,81.42,81.45,81.41,81.44,50800.0,62.9803,63.0035,62.9726,62.9958,50800.0
2013-11-27 13:25:00,81.44,81.46,81.42,81.45,21600.0,62.9958,63.0113,62.9803,63.0035,21600.0
2013-11-27 13:30:00,81.46,81.46,81.43,81.45,11400.0,63.0113,63.0113,62.9881,63.0035,11400.0
2013-11-27 13:35:00,81.46,81.46,81.43,81.45,20200.0,63.0113,63.0113,62.9881,63.0035,20200.0
2013-11-27 13:40:00,81.46,81.46,81.44,81.44,32800.0,63.0113,63.0113,62.9958,62.9958,32800.0
2013-11-27 13:45:00,81.44,81.47,81.44,81.46,22000.0,62.9958,63.019,62.9958,63.0113,22000.0
2013-11-27 13:50:00,81.47,81.51,81.47,81.49,14400.0,63.019,63.0499,63.019,63.0345,14400.0
2013-11-27 13:55:00,81.5,81.5,81.47,81.47,17800.0,63.0422,63.0422,63.019,63.019,17800.0
2013-11-27 14:00:00,81.46,81.47,81.41,81.44,14400.0,63.0113,63.019,62.9726,62.9958,14400.0
2013-11-27 14:05:00,81.42,81.42,81.39,81.4,24400.0,62.9803,62.9803,62.9571,62.9649,24400.0
2013-11-27 14:10:00,81.4,81.43,81.39,81.4,17000.0,62.9649,62.9881,62.9571,62.9649,17000.0
2013-11-27 14:15:00,81.39,81.42,81.39,81.42,26000.0,62.9571,62.9803,62.9571,62.9803,26000.0
2013-11-27 14:20:00,81.42,81.44,81.42,81.43,19000.0,62.9803,62.9958,62.9803,62.9881,19000.0
2013-11-27 14:25:00,81.42,81.44,81.42,81.43,15800.0,62.9803,62.9958,62.9803,62.9881,15800.0
2013-11-27 14:30:00,81.44,81.48,81.44,81.48,22400.0,62.9958,63.0267,62.9958,63.0267,22400.0
2013-11-27 14:35:00,81.48,81.49,81.47,81.47,14800.0,63.0267,63.0345,63.019,63.019,14800.0
2013-11-27 14:40:00,81.47,81.48,81.45,81.47,10400.0,63.019,63.0267,63.0035,63.019,10400.0
2013-11-27 14:45:00,81.47,81.49,81.47,81.49,19200.0,63.019,63.0345,63.019,63.0345,19200.0
2013-11-27 14:50:00,81.49,81.54,81.49,81.54,16000.0,63.0345,63.0731,63.0345,63.0731,16000.0
2013-11-27 14:55:00,81.54,81.54,81.49,81.51,14000.0,63.0731,63.0731,63.0345,63.0499,14000.0
2013-11-27 15:00:00,81.51,81.51,81.49,81.5,36400.0,63.0499,63.0499,63.0345,63.0422,36400.0
2013-11-27 15:05:00,81.5,81.54,81.5,81.54,18000.0,63.0422,63.0731,63.0422,63.0731,18000.0
2013-11-27 15:10:00,81.52,81.54,81.5,81.5,17600.0,63.0577,63.0731,63.0422,63.0422,17600.0
2013-11-27 15:15:00,81.51,81.52,81.47,81.5,25800.0,63.0499,63.0577,63.019,63.0422,25800.0
2013-11-27 15:20:00,81.5,81.5,81.48,81.49,19000.0,63.0422,63.0422,63.0267,63.0345,19000.0
2013-11-27 15:25:00,81.5,81.5,81.48,81.5,25000.0,63.0422,63.0422,63.0267,63.0422,25000.0
2013-11-27 15:30:00,81.5,81.5,81.47,81.48,26800.0,63.0422,63.0422,63.019,63.0267,26800.0
2013-11-27 15:35:00,81.47,81.48,81.44,81.45,31600.0,63.019,63.0267,62.9958,63.0035,31600.0
2013-11-27 15:40:00,81.45,81.49,81.44,81.49,46200.0,63.0035,63.0345,62.9958,63.0345,46200.0
2013-11-27 15:45:00,81.48,81.53,81.47,81.53,120800.0,63.0267,63.0654,63.019,63.0654,120800.0
2013-11-27 15:50:00,81.53,81.55,81.5,81.51,134600.0,63.0654,63.0809,63.0422,63.0499,134600.0
2013-11-27 15:55:00,81.51,81.51,81.41,81.44,111400.0,63.0499,63.0499,62.9726,62.9958,111400.0
2013-11-29 09:30:00,81.28,81.42,81.15,81.36,48600.0,63.1786,63.2874,63.0775,63.2407,48600.0
2013-11-29 09:35:00,81.22,81.35,81.07,81.34,20800.0,63.1319,63.233,63.0153,63.2252,20800.0
2013-11-29 09:40:00,81.34,81.34,81.11,81.17,44200.0,63.2252,63.2252,63.0464,63.093,44200.0
2013-11-29 09:45:00,81.15,81.24,81.0,81.2,36000.0,63.0775,63.1475,62.9609,63.1164,36000.0
2013-11-29 09:50:00,81.22,81.3,81.19,81.26,20400.0,63.1319,63.1941,63.1086,63.163,20400.0
2013-11-29 09:55:00,81.27,81.32,81.21,81.32,33000.0,63.1708,63.2096,63.1241,63.2096,33000.0
2013-11-29 10:00:00,81.31,81.36,81.29,81.36,23800.0,63.2019,63.2407,63.1863,63.2407,23800.0
2013-11-29 10:05:00,81.33,81.39,81.33,81.36,37200.0,63.2174,63.2641,63.2174,63.2407,37200.0
2013-11-29 10:10:00,81.37,81.51,81.37,81.48,37200.0,63.2485,63.3573,63.2485,63.334,37200.0
2013-11-29 10:15:00,81.48,81.49,81.41,81.45,34000.0,63.334,63.3418,63.2796,63.3107,34000.0
2013-11-29 10:20:00,81.48,81.49,81.45,81.47,10800.0,63.334,63.3418,63.3107,63.3262,10800.0
2013-11-29 10:25:00,81.46,81.49,81.42,81.44,35400.0,63.3185,63.3418,63.2874,63.3029,35400.0
2013-11-29 10:30:00,81.42,81.48,81.42,81.45,16400.0,63.2874,63.334,63.2874,63.3107,16400.0
2013-11-29 10:35:00,81.45,81.47,81.4,81.44,14200.0,63.3107,63.3262,63.2718,63.3029,14200.0
2013-11-29 10:40:00,81.44,81.54,81.43,81.49,43400.0,63.3029,63.3806,63.2951,63.3418,43400.0
2013-11-29 10:45:00,81.5,81.55,81.48,81.48,26600.0,63.3496,63.3884,63.334,63.334,26600.0
2013-11-29 10:50:00,81.48,81.58,81.48,81.57,32000.0,63.334,63.4117,63.334,63.404,32000.0
2013-11-29 10:55:00,81.56,81.56,81.49,81.52,15200.0,63.3962,63.3962,63.3418,63.3651,15200.0
2013-11-29 11:00:00,81.52,81.52,81.42,81.46,31400.0,63.3651,63.3651,63.2874,63.3185,31400.0
2013-11-29 11:05:00,81.46,81.48,81.42,81.44,13000.0,63.3185,63.334,63.2874,63.3029,13000.0
2013-11-29 11:10:00,81.44,81.44,81.4,81.44,11000.0,63.3029,63.3029,63.2718,63.3029,11000.0
2013-11-29 11:15:00,81.44,81.45,81.37,81.37,8800.0,63.3029,63.3107,63.2485,63.2485,8800.0
2013-11-29 11:20:00,81.37,81.37,81.28,81.31,28400.0,63.2485,63.2485,63.1786,63.2019,28400.0
2013-11-29 11:25:00,81.31,81.34,81.3,81.3,13200.0,63.2019,63.2252,63.1941,63.1941,13200.0
2013-11-29 11:30:00,81.3,81.33,81.23,81.25,29600.0,63.1941,63.2174,63.1397,63.1552,29600.0
2013-11-29 11:35:00,81.24,81.32,81.23,81.3,24800.0,63.1475,63.2096,63.1397,63.1941,24800.0
2013-11-29 11:40:00,81.29,81.38,81.29,81.38,20400.0,63.1863,63.2563,63.1863,63.2563,20400.0
2013-11-29 11:45:00,81.33,81.38,81.33,81.36,16200.0,63.2174,63.2563,63.2174,63.2407,16200.0
2013-11-29 11:50:00,81.36,81.38,81.31,81.36,16800.0,63.2407,63.2563,63.2019,63.2407,16800.0
2013-11-29 11:55:00,81.36,81.36,81.3,81.34,12000.0,63.2407,63.2407,63.1941,63.2252,12000.0
2013-11-29 12:00:00,81.35,81.35,81.28,81.3,39000.0,63.233,63.233,63.1786,63.1941,39000.0
2013-11-29 12:05:00,81.31,81.34,81.3,81.34,22600.0,63.2019,63.2252,63.1941,63.2252,22600.0
2013-11-29 12:10:00,81.33,81.35,81.3,81.32,23800.0,63.2174,63.233,63.1941,63.2096,23800.0
2013-11-29 12:15:00,81.31,81.32,81.3,81.31,23200.0,63.2019,63.2096,63.1941,63.2019,23200.0
2013-11-29 12:20:00,81.3,81.3,81.28,81.29,23600.0,63.1941,63.1941,63.1786,63.1863,23600.0
2013-11-29 12:25:00,81.3,81.32,81.28,81.3,27000.0,63.1941,63.2096,63.1786,63.1941,27000.0
2013-11-29 12:30:00,81.3,81.3,81.27,81.27,23200.0,63.1941,63.1941,63.1708,63.1708,23200.0
2013-11-29 12:35:00,81.27,81.27,81.21,81.23,32400.0,63.1708,63.1708,63.1241,63.1397,32400.0
2013-11-29 12:40:00,81.23,81.24,81.13,81.13,29200.0,63.1397,63.1475,63.062,63.062,29200.0
2013-11-29 12:45:00,81.14,81.14,80.82,80.86,39400.0,63.0697,63.0697,62.821,62.8521,39400.0
2013-11-29 12:50:00,80.82,81.02,80.72,81.02,60200.0,62.821,62.9765,62.7433,62.9765,60200.0
2013-11-29 12:55:00,81.01,81.06,80.86,80.98,194400.0,62.9687,63.0075,62.8521,62.9454,194400.0
2013-12-02 09:30:00,81.06,81.78,81.06,81.67,93200.0,63.0075,63.5672,63.0075,63.4817,93200.0
2013-12-02 09:35:00,81.75,81.77,81.67,81.77,64600.0,63.5439,63.5594,63.4817,63.5594,64600.0
2013-12-02 09:40:00,81.74,81.86,81.74,81.75,67200.0,63.5361,63.6294,63.5361,63.5439,67200.0
2013-12-02 09:45:00,81.75,81.78,81.35,81.48,75800.0,63.5439,63.5672,63.233,63.334,75800.0
2013-12-02 09:50:00,81.56,81.6,81.42,81.42,53400.0,63.3962,63.4273,63.2874,63.2874,53400.0
2013-12-02 09:55:00,81.51,81.61,81.47,81.48,67600.0,63.3573,63.4351,63.3262,63.334,67600.0
2013-12-02 10:00:00,81.52,81.56,81.42,81.56,129000.0,63.3651,63.3962,63.2874,63.3962,129000.0
2013-12-02 10:05:00,81.56,81.84,81.56,81.79,42600.0,63.3962,63.6138,63.3962,63.575,42600.0
2013-12-02 10:10:00,81.75,81.75,81.49,81.61,50400.0,63.5439,63.5439,63.3418,63.4351,50400.0
2013-12-02 10:15:00,81.61,81.64,81.55,81.59,42800.0,63.4351,63.4584,63.3884,63.4195,42800.0
2013-12-02 10:20:00,81.6,81.62,81.52,81.61,22000.0,63.4273,63.4428,63.3651,63.4351,22000.0
2013-12-02 10:25:00,81.62,81.74,81.61,81.7,138800.0,63.4428,63.5361,63.4351,63.505,138800.0
2013-12-02 10:30:00,81.71,81.73,81.63,81.7,71400.0,63.5128,63.5283,63.4506,63.505,71400.0
2013-12-02 10:35:00,81.69,81.8,81.69,81.8,46600.0,63.4972,63.5827,63.4972,63.5827,46600.0
2013-12-02 10:40:00,81.79,81.85,81.76,81.78,49400.0,63.575,63.6216,63.5517,63.5672,49400.0
2013-12-02 10:45:00,81.77,81.78,81.63,81.71,46000.0,63.5594,63.5672,63.4506,63.5128,46000.0
2013-12-02 10:50:00,81.69,81.71,81.58,81.64,18000.0,63.4972,63.5128,63.4117,63.4584,18000.0
2013-12-02 10:55:00,81.64,81.7,81.63,81.69,27400.0,63.4584,63.505,63.4506,63.4972,27400.0
2013-12-02 11:00:00,81.7,81.74,81.62,81.66,32600.0,63.505,63.5361,63.4428,63.4739,32600.0
2013-12-02 11:05:00,81.65,81.72,81.64,81.7,23200.0,63.4662,63.5206,63.4584,63.505,23200.0
2013-12-02 11:10:00,81.7,81.74,81.64,81.72,25000.0,63.505,63.5361,63.4584,63.5206,25000.0
2013-12-02 11:15:00,81.72,81.76,81.71,81.73,21800.0,63.5206,63.5517,63.5128,63.5283,21800.0
2013-12-02 11:20:00,81.74,81.75,81.67,81.67,44000.0,63.5361,63.5439,63.4817,63.4817,44000.0
2013-12-02 11:25:00,81.67,81.74,81.64,81.64,63600.0,63.4817,63.5361,63.4584,63.4584,63600.0
2013-12-02 11:30:00,81.64,81.75,81.63,81.74,26400.0,63.4584,63.5439,63.4506,63.5361,26400.0
2013-12-02 11:35:00,81.74,81.84,81.73,81.8,30400.0,63.5361,63.6138,63.5283,63.5827,30400.0
2013-12-02 11:40:00,81.82,81.88,81.82,81.88,39200.0,63.5983,63.6449,63.5983,63.6449,39200.0
2013-12-02 11:45:00,81.88,81.9,81.86,81.9,18200.0,63.6449,63.6605,63.6294,63.6605,18200.0
2013-12-02 11:50:00,81.91,82.0,81.9,82.0,44800.0,63.6682,63.7382,63.6605,63.7382,44800.0
2013-12-02 11:55:00,81.98,82.04,81.98,82.0,27000.0,63.7227,63.7693,63.7227,63.7382,27000.0
2013-12-02 12:00:00,81.98,82.0,81.88,81.9,26000.0,63.7227,63.7382,63.6449,63.6605,26000.0
2013-12-02 12:05:00,81.91,81.93,81.86,81.89,36400.0,63.6682,63.6838,63.6294,63.6527,36400.0
2013-12-02 12:10:00,81.89,81.89,81.84,81.85,22400.0,63.6527,63.6527,63.6138,63.6216,22400.0
2013-12-02 12:15:00,81.85,81.94,81.85,81.92,53400.0,63.6216,63.6916,63.6216,63.676,53400.0
2013-12-02 12:20:00,81.93,82.0,81.93,81.99,26800.0,63.6838,63.7382,63.6838,63.7304,26800.0
2013-12-02 12:25:00,82.0,82.05,81.98,82.05,33800.0,63.7382,63.7771,63.7227,63.7771,33800.0
2013-12-02 12:30:00,82.05,82.11,82.04,82.11,27200.0,63.7771,63.8237,63.7693,63.8237,27200.0
2013-12-02 12:35:00,82.11,82.19,82.1,82.17,61200.0,63.8237,63.8859,63.8159,63.8703,61200.0
2013-12-02 12:40:00,82.18,82.24,82.17,82.2,50000.0,63.8781,63.9248,63.8703,63.8937,50000.0
2013-12-02 12:45:00,82.2,82.21,82.08,82.1,44400.0,63.8937,63.9014,63.8004,63.8159,44400.0
2013-12-02 12:50:00,82.09,82.1,82.03,82.06,36800.0,63.8082,63.8159,63.7615,63.7848,36800.0
2013-12-02 12:55:00,82.06,82.08,82.02,82.02,90800.0,63.7848,63.8004,63.7537,63.7537,90800.0
2013-12-02 13:00:00,82.01,82.02,81.97,81.98,36000.0,63.746,63.7537,63.7149,63.7227,36000.0
2013-12-02 13:05:00,81.98,82.06,81.98,82.0,25800.0,63.7227,63.7848,63.7227,63.7382,25800.0
2013-12-02 13:10:00,81.99,82.0,81.95,81.95,9000.0,63.7304,63.7382,63.6993,63.6993,9000.0
2013-12-02 13:15:00,81.94,81.94,81.88,81.94,19400.0,63.6916,63.6916,63.6449,63.6916,19400.0
2013-12-02 13:20:00,81.94,82.02,81.94,82.02,13200.0,63.6916,63.7537,63.6916,63.7537,13200.0
2013-12-02 13:25:00,82.03,82.03,81.99,82.0,21200.0,63.7615,63.7615,63.7304,63.7382,21200.0
2013-12-02 13:30:00,82.0,82.04,81.97,82.02,17400.0,63.7382,63.7693,63.7149,63.7537,17400.0
2013-12-02 13:35:00,82.02,82.02,82.01,82.02,20400.0,63.7537,63.7537,63.746,63.7537,20400.0
2013-12-02 13:40:00,82.04,82.08,82.02,82.02,11800.0,63.7693,63.8004,63.7537,63.7537,11800.0
2013-12-02 13:45:00,82.02,82.05,82.0,82.01,16000.0,63.7537,63.7771,63.7382,63.746,16000.0
2013-12-02 13:50:00,82.01,82.02,81.97,82.0,9800.0,63.746,63.7537,63.7149,63.7382,9800.0
2013-12-02 13:55:00,82.0,82.02,81.84,81.89,40000.0,63.7382,63.7537,63.6138,63.6527,40000.0
2013-12-02 14:00:00,81.89,81.94,81.89,81.94,20000.0,63.6527,63.6916,63.6527,63.6916,20000.0
2013-12-02 14:05:00,81.94,81.94,81.83,81.87,29400.0,63.6916,63.6916,63.6061,63.6372,29400.0
2013-12-02 14:10:00,81.88,81.88,81.78,81.78,17000.0,63.6449,63.6449,63.5672,63.5672,17000.0
2013-12-02 14:15:00,81.79,81.8,81.75,81.77,27600.0,63.575,63.5827,63.5439,63.5594,27600.0
2013-12-02 14:20:00,81.77,81.84,81.72,81.84,30000.0,63.5594,63.6138,63.5206,63.6138,30000.0
2013-12-02 14:25:00,81.84,81.89,81.79,81.89,53600.0,63.6138,63.6527,63.575,63.6527,53600.0
2013-12-02 14:30:00,81.89,81.9,81.81,81.81,37000.0,63.6527,63.6605,63.5905,63.5905,37000.0
2013-12-02 14:35:00,81.81,81.92,81.8,81.92,38200.0,63.5905,63.676,63.5827,63.676,38200.0
2013-12-02 14:40:00,81.92,82.0,81.92,82.0,79000.0,63.676,63.7382,63.676,63.7382,79000.0
2013-12-02 14:45:00,82.0,82.05,81.92,82.04,98000.0,63.7382,63.7771,63.676,63.7693,98000.0
2013-12-02 14:50:00,82.04,82.05,82.0,82.0,30200.0,63.7693,63.7771,63.7382,63.7382,30200.0
2013-12-02 14:55:00,82.0,82.06,81.94,81.94,38000.0,63.7382,63.7848,63.6916,63.6916,38000.0
2013-12-02 15:00:00,81.95,82.05,81.95,82.05,46400.0,63.6993,63.7771,63.6993,63.7771,46400.0
2013-12-02 15:05:00,82.05,82.08,81.97,82.07,50200.0,63.7771,63.8004,63.7149,63.7926,50200.0
2013-12-02 15:10:00,82.05,82.08,82.03,82.07,58400.0,63.7771,63.8004,63.7615,63.7926,58400.0
2013-12-02 15:15:00,82.08,82.08,82.03,82.03,53600.0,63.8004,63.8004,63.7615,63.7615,53600.0
2013-12-02 15:20:00,82.04,82.17,82.03,82.16,65800.0,63.7693,63.8703,63.7615,63.8626,65800.0
2013-12-02 15:25:00,82.14,82.14,81.95,81.95,97600.0,63.847,63.847,63.6993,63.6993,97600.0
2013-12-02 15:30:00,81.95,81.96,81.81,81.9,147600.0,63.6993,63.7071,63.5905,63.6605,147600.0
2013-12-02 15:35:00,81.91,81.95,81.9,81.92,59400.0,63.6682,63.6993,63.6605,63.676,59400.0
2013-12-02 15:40:00,81.92,81.95,81.88,81.93,147000.0,63.676,63.6993,63.6449,63.6838,147000.0
2013-12-02 15:45:00,81.93,81.94,81.81,81.83,130800.0,63.6838,63.6916,63.5905,63.6061,130800.0
2013-12-02 15:50:00,81.82,81.83,81.7,81.73,193800.0,63.5983,63.6061,63.505,63.5283,193800.0
2013-12-02 15:55:00,81.72,81.79,81.68,81.79,302000.0,63.5206,63.575,63.4895,63.575,302000.0
2013-12-03 09:30:00,81.58,81.63,81.14,81.44,149200.0,63.4117,63.4506,63.0697,63.3029,149200.0
2013-12-03 09:35:00,81.39,81.6,81.33,81.44,48000.0,63.2641,63.4273,63.2174,63.3029,48000.0
2013-12-03 09:40:00,81.44,81.73,81.41,81.71,86600.0,63.3029,63.5283,63.2796,63.5128,86600.0
2013-12-03 09:45:00,81.68,81.8,81.65,81.77,61600.0,63.4895,63.5827,63.4662,63.5594,61600.0
2013-12-03 09:50:00,81.77,81.79,81.57,81.58,67000.0,63.5594,63.575,63.404,63.4117,67000.0
2013-12-03 09:55:00,81.57,81.75,81.57,81.73,37800.0,63.404,63.5439,63.404,63.5283,37800.0
2013-12-03 10:00:00,81.73,81.75,81.6,81.7,50200.0,63.5283,63.5439,63.4273,63.505,50200.0
2013-12-03 10:05:00,81.73,81.75,81.52,81.55,32200.0,63.5283,63.5439,63.3651,63.3884,32200.0
2013-12-03 10:10:00,81.52,81.56,81.4,81.41,34600.0,63.3651,63.3962,63.2718,63.2796,34600.0
2013-12-03 10:15:00,81.41,81.53,81.39,81.49,32600.0,63.2796,63.3729,63.2641,63.3418,32600.0
2013-12-03 10:20:00,81.51,81.63,81.48,81.51,45600.0,63.3573,63.4506,63.334,63.3573,45600.0
2013-12-03 10:25:00,81.52,81.52,81.4,81.46,13800.0,63.3651,63.3651,63.2718,63.3185,13800.0
2013-12-03 10:30:00,81.48,81.54,81.44,81.48,27600.0,63.334,63.3806,63.3029,63.334,27600.0
2013-12-03 10:35:00,81.46,81.58,81.44,81.54,25800.0,63.3185,63.4117,63.3029,63.3806,25800.0
2013-12-03 10:40:00,81.55,81.58,81.48,81.53,18600.0,63.3884,63.4117,63.334,63.3729,18600.0
2013-12-03 10:45:00,81.5,81.55,81.42,81.55,18800.0,63.3496,63.3884,63.2874,63.3884,18800.0
2013-12-03 10:50:00,81.54,81.56,81.52,81.55,24400.0,63.3806,63.3962,63.3651,63.3884,24400.0
2013-12-03 10:55:00,81.56,81.6,81.54,81.57,14800.0,63.3962,63.4273,63.3806,63.404,14800.0
2013-12-03 11:00:00,81.58,81.6,81.47,81.54,33000.0,63.4117,63.4273,63.3262,63.3806,33000.0
2013-12-03 11:05:00,81.54,81.55,81.47,81.49,22000.0,63.3806,63.3884,63.3262,63.3418,22000.0
2013-12-03 11:10:00,81.49,81.5,81.34,81.35,41000.0,63.3418,63.3496,63.2252,63.233,41000.0
2013-12-03 11:15:00,81.35,81.35,81.18,81.23,38600.0,63.233,63.233,63.1008,63.1397,38600.0
2013-12-03 11:20:00,81.24,81.28,81.24,81.25,16400.0,63.1475,63.1786,63.1475,63.1552,16400.0
2013-12-03 11:25:00,81.26,81.28,81.19,81.21,49000.0,63.163,63.1786,63.1086,63.1241,49000.0
2013-12-03 11:30:00,81.2,81.27,81.18,81.2,33000.0,63.1164,63.1708,63.1008,63.1164,33000.0
2013-12-03 11:35:00,81.22,81.22,81.15,81.19,27000.0,63.1319,63.1319,63.0775,63.1086,27000.0
2013-12-03 11:40:00,81.21,81.24,81.14,81.22,49000.0,63.1241,63.1475,63.0697,63.1319,49000.0
2013-12-03 11:45:00,81.22,81.24,81.06,81.07,65800.0,63.1319,63.1475,63.0075,63.0153,65800.0
2013-12-03 11:50:00,81.08,81.09,81.01,81.03,38800.0,63.0231,63.0309,62.9687,62.9842,38800.0
2013-12-03 11:55:00,81.02,81.11,81.02,81.07,26000.0,62.9765,63.0464,62.9765,63.0153,26000.0
2013-12-03 12:00:00,81.06,81.1,81.03,81.1,16400.0,63.0075,63.0386,62.9842,63.0386,16400.0
2013-12-03 12:05:00,81.1,81.2,81.1,81.19,26000.0,63.0386,63.1164,63.0386,63.1086,26000.0
2013-12-03 12:10:00,81.18,81.26,81.18,81.24,29200.0,63.1008,63.163,63.1008,63.1475,29200.0
2013-12-03 12:15:00,81.25,81.3,81.19,81.3,19800.0,63.1552,63.1941,63.1086,63.1941,19800.0
2013-12-03 12:20:00,81.3,81.39,81.3,81.36,34200.0,63.1941,63.2641,63.1941,63.2407,34200.0
2013-12-03 12:25:00,81.36,81.38,81.3,81.32,23600.0,63.2407,63.2563,63.1941,63.2096,23600.0
2013-12-03 12:30:00,81.32,81.32,81.23,81.28,14000.0,63.2096,63.2096,63.1397,63.1786,14000.0
2013-12-03 12:35:00,81.29,81.29,81.25,81.26,12600.0,63.1863,63.1863,63.1552,63.163,12600.0
2013-12-03 12:40:00,81.25,81.26,81.2,81.22,11600.0,63.1552,63.163,63.1164,63.1319,11600.0
2013-12-03 12:45:00,81.21,81.22,81.19,81.21,12400.0,63.1241,63.1319,63.1086,63.1241,12400.0
2013-12-03 12:50:00,81.2,81.29,81.2,81.29,21800.0,63.1164,63.1863,63.1164,63.1863,21800.0
2013-12-03 12:55:00,81.27,81.45,81.27,81.33,57600.0,63.1708,63.3107,63.1708,63.2174,57600.0
2013-12-03 13:00:00,81.33,81.39,81.29,81.3,44400.0,63.2174,63.2641,63.1863,63.1941,44400.0
2013-12-03 13:05:00,81.3,81.36,81.29,81.33,12800.0,63.1941,63.2407,63.1863,63.2174,12800.0
2013-12-03 13:10:00,81.34,81.34,81.22,81.26,19200.0,63.2252,63.2252,63.1319,63.163,19200.0
2013-12-03 13:15:00,81.26,81.26,81.23,81.24,6600.0,63.163,63.163,63.1397,63.1475,6600.0
2013-12-03 13:20:00,81.25,81.27,81.2,81.2,20800.0,63.1552,63.1708,63.1164,63.1164,20800.0
2013-12-03 13:25:00,81.23,81.25,81.14,81.17,21600.0,63.1397,63.1552,63.0697,63.093,21600.0
2013-12-03 13:30:00,81.19,81.2,81.16,81.19,15200.0,63.1086,63.1164,63.0853,63.1086,15200.0
2013-12-03 13:35:00,81.19,81.2,81.12,81.13,33000.0,63.1086,63.1164,63.0542,63.062,33000.0
2013-12-03 13:40:00,81.13,81.17,81.11,81.14,16600.0,63.062,63.093,63.0464,63.0697,16600.0
2013-12-03 13:45:00,81.13,81.17,81.08,81.1,13000.0,63.062,63.093,63.0231,63.0386,13000.0
2013-12-03 13:50:00,81.08,81.1,81.04,81.1,31200.0,63.0231,63.0386,62.992,63.0386,31200.0
2013-12-03 13:55:00,81.1,81.11,81.04,81.05,22400.0,63.0386,63.0464,62.992,62.9998,22400.0
2013-12-03 14:00:00,81.05,81.05,81.0,81.02,18200.0,62.9998,62.9998,62.9609,62.9765,18200.0
2013-12-03 14:05:00,81.02,81.04,80.97,81.01,30400.0,62.9765,62.992,62.9376,62.9687,30400.0
2013-12-03 14:10:00,81.01,81.07,81.0,81.07,14000.0,62.9687,63.0153,62.9609,63.0153,14000.0
2013-12-03 14:15:00,81.07,81.07,80.92,80.97,29600.0,63.0153,63.0153,62.8987,62.9376,29600.0
2013-12-03 14:20:00,80.96,80.99,80.93,80.97,16000.0,62.9298,62.9531,62.9065,62.9376,16000.0
2013-12-03 14:25:00,80.97,81.0,80.97,80.98,15800.0,62.9376,62.9609,62.9376,62.9454,15800.0
2013-12-03 14:30:00,80.98,81.06,80.96,81.03,36400.0,62.9454,63.0075,62.9298,62.9842,36400.0
2013-12-03 14:35:00,81.02,81.1,81.02,81.04,32800.0,62.9765,63.0386,62.9765,62.992,32800.0
2013-12-03 14:40:00,81.04,81.06,80.99,81.0,28400.0,62.992,63.0075,62.9531,62.9609,28400.0
2013-12-03 14:45:00,81.0,81.14,81.0,81.14,65400.0,62.9609,63.0697,62.9609,63.0697,65400.0
2013-12-03 14:50:00,81.13,81.17,81.12,81.17,26800.0,63.062,63.093,63.0542,63.093,26800.0
2013-12-03 14:55:00,81.17,81.24,81.17,81.22,35800.0,63.093,63.1475,63.093,63.1319,35800.0
2013-12-03 15:00:00,81.22,81.23,81.14,81.14,36600.0,63.1319,63.1397,63.0697,63.0697,36600.0
2013-12-03 15:05:00,81.16,81.16,81.1,81.1,41000.0,63.0853,63.0853,63.0386,63.0386,41000.0
2013-12-03 15:10:00,81.1,81.13,81.09,81.11,30600.0,63.0386,63.062,63.0309,63.0464,30600.0
2013-12-03 15:15:00,81.11,81.17,81.11,81.14,30200.0,63.0464,63.093,63.0464,63.0697,30200.0
2013-12-03 15:20:00,81.14,81.14,81.02,81.02,41400.0,63.0697,63.0697,62.9765,62.9765,41400.0
2013-12-03 15:25:00,81.02,81.1,81.01,81.1,38200.0,62.9765,63.0386,62.9687,63.0386,38200.0
2013-12-03 15:30:00,81.09,81.16,81.07,81.14,66000.0,63.0309,63.0853,63.0153,63.0697,66000.0
2013-12-03 15:35:00,81.14,81.16,81.11,81.11,66800.0,63.0697,63.0853,63.0464,63.0464,66800.0
2013-12-03 15:40:00,81.1,81.11,80.99,81.03,69200.0,63.0386,63.0464,62.9531,62.9842,69200.0
2013-12-03 15:45:00,81.04,81.17,81.01,81.17,103600.0,62.992,63.093,62.9687,63.093,103600.0
2013-12-03 15:50:00,81.17,81.17,81.11,81.11,112600.0,63.093,63.093,63.0464,63.0464,112600.0
2013-12-03 15:55:00,81.11,81.28,81.11,81.23,227800.0,63.0464,63.1786,63.0464,63.1397,227800.0
2013-12-04 09:30:00,81.04,81.25,80.31,80.31,106000.0,62.992,63.1552,62.4246,62.4246,106000.0
2013-12-04 09:35:00,80.39,80.72,80.36,80.62,49000.0,62.4868,62.7433,62.4634,62.6655,49000.0
2013-12-04 09:40:00,80.64,80.75,80.63,80.67,42000.0,62.6811,62.7666,62.6733,62.7044,42000.0
2013-12-04 09:45:00,80.67,80.86,80.67,80.8,47200.0,62.7044,62.8521,62.7044,62.8054,47200.0
2013-12-04 09:50:00,80.79,80.83,80.68,80.81,31200.0,62.7977,62.8288,62.7122,62.8132,31200.0
2013-12-04 09:55:00,80.8,80.98,80.78,80.92,62800.0,62.8054,62.9454,62.7899,62.8987,62800.0
2013-12-04 10:00:00,80.97,81.24,80.94,81.24,40600.0,62.9376,63.1475,62.9143,63.1475,40600.0
2013-12-04 10:05:00,81.24,81.31,81.14,81.29,36000.0,63.1475,63.2019,63.0697,63.1863,36000.0
2013-12-04 10:10:00,81.3,81.37,81.25,81.33,44800.0,63.1941,63.2485,63.1552,63.2174,44800.0
2013-12-04 10:15:00,81.35,81.42,81.29,81.29,36600.0,63.233,63.2874,63.1863,63.1863,36600.0
2013-12-04 10:20:00,81.3,81.36,81.29,81.33,25200.0,63.1941,63.2407,63.1863,63.2174,25200.0
2013-12-04 10:25:00,81.33,81.36,81.32,81.33,13800.0,63.2174,63.2407,63.2096,63.2174,13800.0
2013-12-04 10:30:00,81.35,81.43,81.27,81.27,33800.0,63.233,63.2951,63.1708,63.1708,33800.0
2013-12-04 10:35:00,81.29,81.33,81.21,81.32,32000.0,63.1863,63.2174,63.1241,63.2096,32000.0
2013-12-04 10:40:00,81.3,81.35,81.23,81.29,12800.0,63.1941,63.233,63.1397,63.1863,12800.0
2013-12-04 10:45:00,81.24,81.32,81.23,81.26,24400.0,63.1475,63.2096,63.1397,63.163,24400.0
2013-12-04 10:50:00,81.26,81.27,81.21,81.26,16800.0,63.163,63.1708,63.1241,63.163,16800.0
2013-12-04 10:55:00,81.24,81.25,81.16,81.25,20000.0,63.1475,63.1552,63.0853,63.1552,20000.0
2013-12-04 11:00:00,81.22,81.27,81.17,81.27,40800.0,63.1319,63.1708,63.093,63.1708,40800.0
2013-12-04 11:05:00,81.27,81.32,81.2,81.27,32400.0,63.1708,63.2096,63.1164,63.1708,32400.0
2013-12-04 11:10:00,81.26,81.29,81.22,81.23,22000.0,63.163,63.1863,63.1319,63.1397,22000.0
2013-12-04 11:15:00,81.24,81.29,81.15,81.2,38800.0,63.1475,63.1863,63.0775,63.1164,38800.0
2013-12-04 11:20:00,81.2,81.28,81.2,81.24,47400.0,63.1164,63.1786,63.1164,63.1475,47400.0
2013-12-04 11:25:00,81.25,81.25,81.19,81.22,10600.0,63.1552,63.1552,63.1086,63.1319,10600.0
2013-12-04 11:30:00,81.22,81.27,81.12,81.12,61200.0,63.1319,63.1708,63.0542,63.0542,61200.0
2013-12-04 11:35:00,81.11,81.11,80.99,81.0,16200.0,63.0464,63.0464,62.9531,62.9609,16200.0
2013-12-04 11:40:00,80.98,81.14,80.94,81.11,18400.0,62.9454,63.0697,62.9143,63.0464,18400.0
2013-12-04 11:45:00,81.1,81.1,80.99,80.99,13800.0,63.0386,63.0386,62.9531,62.9531,13800.0
2013-12-04 11:50:00,80.98,81.05,80.96,80.98,9200.0,62.9454,62.9998,62.9298,62.9454,9200.0
2013-12-04 11:55:00,80.97,81.01,80.95,80.96,33000.0,62.9376,62.9687,62.922,62.9298,33000.0
2013-12-04 12:00:00,80.94,80.94,80.73,80.75,33600.0,62.9143,62.9143,62.751,62.7666,33600.0
2013-12-04 12:05:00,80.76,80.78,80.69,80.69,25400.0,62.7744,62.7899,62.7199,62.7199,25400.0
2013-12-04 12:10:00,80.69,80.7,80.5,80.52,64600.0,62.7199,62.7277,62.5723,62.5878,64600.0
2013-12-04 12:15:00,80.56,80.56,80.47,80.48,40600.0,62.6189,62.6189,62.5489,62.5567,40600.0
2013-12-04 12:20:00,80.45,80.54,80.42,80.5,25800.0,62.5334,62.6034,62.5101,62.5723,25800.0
2013-12-04 12:25:00,80.49,80.59,80.48,80.59,25600.0,62.5645,62.6422,62.5567,62.6422,25600.0
2013-12-04 12:30:00,80.61,80.71,80.6,80.71,10200.0,62.6578,62.7355,62.65,62.7355,10200.0
2013-12-04 12:35:00,80.72,80.78,80.7,80.78,22800.0,62.7433,62.7899,62.7277,62.7899,22800.0
2013-12-04 12:40:00,80.77,80.84,80.75,80.82,21400.0,62.7821,62.8365,62.7666,62.821,21400.0
2013-12-04 12:45:00,80.83,80.88,80.82,80.86,35800.0,62.8288,62.8676,62.821,62.8521,35800.0
2013-12-04 12:50:00,80.86,80.88,80.76,80.76,23000.0,62.8521,62.8676,62.7744,62.7744,23000.0
2013-12-04 12:55:00,80.77,80.79,80.67,80.67,11200.0,62.7821,62.7977,62.7044,62.7044,11200.0
2013-12-04 13:00:00,80.71,80.77,80.71,80.73,24800.0,62.7355,62.7821,62.7355,62.751,24800.0
2013-12-04 13:05:00,80.73,80.73,80.61,80.67,14400.0,62.751,62.751,62.6578,62.7044,14400.0
2013-12-04 13:10:00,80.69,80.7,80.56,80.56,31600.0,62.7199,62.7277,62.6189,62.6189,31600.0
2013-12-04 13:15:00,80.54,80.54,80.4,80.42,20400.0,62.6034,62.6034,62.4945,62.5101,20400.0
2013-12-04 13:20:00,80.42,80.45,80.29,80.32,29200.0,62.5101,62.5334,62.409,62.4323,29200.0
2013-12-04 13:25:00,80.29,80.31,80.17,80.17,19000.0,62.409,62.4246,62.3158,62.3158,19000.0
2013-12-04 13:30:00,80.17,80.17,80.01,80.06,49400.0,62.3158,62.3158,62.1914,62.2303,49400.0
2013-12-04 13:35:00,80.08,80.2,80.07,80.2,14200.0,62.2458,62.3391,62.238,62.3391,14200.0
2013-12-04 13:40:00,80.2,80.23,80.13,80.14,20600.0,62.3391,62.3624,62.2847,62.2924,20600.0
2013-12-04 13:45:00,80.15,80.27,80.14,80.22,17600.0,62.3002,62.3935,62.2924,62.3546,17600.0
2013-12-04 13:50:00,80.19,80.26,80.15,80.25,26200.0,62.3313,62.3857,62.3002,62.3779,26200.0
2013-12-04 13:55:00,80.25,80.25,80.13,80.2,30200.0,62.3779,62.3779,62.2847,62.3391,30200.0
2013-12-04 14:00:00,80.2,80.27,80.14,80.24,27200.0,62.3391,62.3935,62.2924,62.3702,27200.0
2013-12-04 14:05:00,80.22,80.25,80.19,80.21,20600.0,62.3546,62.3779,62.3313,62.3468,20600.0
2013-12-04 14:10:00,80.24,80.39,80.21,80.36,36400.0,62.3702,62.4868,62.3468,62.4634,36400.0
2013-12-04 14:15:00,80.38,80.39,80.31,80.36,28600.0,62.479,62.4868,62.4246,62.4634,28600.0
2013-12-04 14:20:00,80.33,80.35,80.25,80.32,33400.0,62.4401,62.4557,62.3779,62.4323,33400.0
2013-12-04 14:25:00,80.3,80.36,80.3,80.33,27000.0,62.4168,62.4634,62.4168,62.4401,27000.0
2013-12-04 14:30:00,80.34,80.42,80.33,80.37,24600.0,62.4479,62.5101,62.4401,62.4712,24600.0
2013-12-04 14:35:00,80.36,80.48,80.36,80.46,24400.0,62.4634,62.5567,62.4634,62.5412,24400.0
2013-12-04 14:40:00,80.45,80.48,80.45,80.45,13000.0,62.5334,62.5567,62.5334,62.5334,13000.0
2013-12-04 14:45:00,80.46,80.5,80.46,80.48,13400.0,62.5412,62.5723,62.5412,62.5567,13400.0
2013-12-04 14:50:00,80.47,80.5,80.46,80.48,18800.0,62.5489,62.5723,62.5412,62.5567,18800.0
2013-12-04 14:55:00,80.49,80.51,80.46,80.49,19800.0,62.5645,62.58,62.5412,62.5645,19800.0
2013-12-04 15:00:00,80.5,80.5,80.44,80.44,27600.0,62.5723,62.5723,62.5256,62.5256,27600.0
2013-12-04 15:05:00,80.44,80.49,80.42,80.47,30600.0,62.5256,62.5645,62.5101,62.5489,30600.0
2013-12-04 15:10:00,80.45,80.52,80.45,80.52,25200.0,62.5334,62.5878,62.5334,62.5878,25200.0
2013-12-04 15:15:00,80.5,80.7,80.5,80.7,30800.0,62.5723,62.7277,62.5723,62.7277,30800.0
2013-12-04 15:20:00,80.69,80.69,80.6,80.62,18600.0,62.7199,62.7199,62.65,62.6655,18600.0
2013-12-04 15:25:00,80.62,80.69,80.59,80.68,27800.0,62.6655,62.7199,62.6422,62.7122,27800.0
2013-12-04 15:30:00,80.67,80.8,80.61,80.79,47000.0,62.7044,62.8054,62.6578,62.7977,47000.0
2013-12-04 15:35:00,80.8,80.83,80.73,80.73,43800.0,62.8054,62.8288,62.751,62.751,43800.0
2013-12-04 15:40:00,80.73,80.86,80.73,80.82,39600.0,62.751,62.8521,62.751,62.821,39600.0
2013-12-04 15:45:00,80.81,80.88,80.78,80.81,65200.0,62.8132,62.8676,62.7899,62.8132,65200.0
2013-12-04 15:50:00,80.81,80.82,80.75,80.79,51800.0,62.8132,62.821,62.7666,62.7977,51800.0
2013-12-04 15:55:00,80.78,80.79,80.68,80.68,59400.0,62.7899,62.7977,62.7122,62.7122,59400.0
2013-12-05 09:30:00,81.38,81.42,81.14,81.25,155000.0,63.2563,63.2874,63.0697,63.1552,155000.0
2013-12-05 09:35:00,81.3,81.42,81.24,81.37,45800.0,63.1941,63.2874,63.1475,63.2485,45800.0
2013-12-05 09:40:00,81.35,81.37,80.89,81.11,99400.0,63.233,63.2485,62.8754,63.0464,99400.0
2013-12-05 09:45:00,81.12,81.25,80.96,81.21,73200.0,63.0542,63.1552,62.9298,63.1241,73200.0
2013-12-05 09:50:00,81.19,81.22,81.08,81.13,22400.0,63.1086,63.1319,63.0231,63.062,22400.0
2013-12-05 09:55:00,81.09,81.2,81.08,81.14,17800.0,63.0309,63.1164,63.0231,63.0697,17800.0
2013-12-05 10:00:00,81.14,81.46,81.13,81.45,47200.0,63.0697,63.3185,63.062,63.3107,47200.0
2013-12-05 10:05:00,81.44,81.64,81.33,81.6,65600.0,63.3029,63.4584,63.2174,63.4273,65600.0
2013-12-05 10:10:00,81.63,81.73,81.48,81.53,33200.0,63.4506,63.5283,63.334,63.3729,33200.0
2013-12-05 10:15:00,81.54,81.66,81.5,81.64,43400.0,63.3806,63.4739,63.3496,63.4584,43400.0
2013-12-05 10:20:00,81.61,81.63,81.47,81.5,23800.0,63.4351,63.4506,63.3262,63.3496,23800.0
2013-12-05 10:25:00,81.42,81.51,81.39,81.48,21000.0,63.2874,63.3573,63.2641,63.334,21000.0
2013-12-05 10:30:00,81.49,81.58,81.45,81.49,25800.0,63.3418,63.4117,63.3107,63.3418,25800.0
2013-12-05 10:35:00,81.51,81.58,81.49,81.55,56000.0,63.3573,63.4117,63.3418,63.3884,56000.0
2013-12-05 10:40:00,81.53,81.55,81.39,81.48,89200.0,63.3729,63.3884,63.2641,63.334,89200.0
2013-12-05 10:45:00,81.47,81.48,81.36,81.39,40000.0,63.3262,63.334,63.2407,63.2641,40000.0
2013-12-05 10:50:00,81.37,81.39,81.33,81.34,33800.0,63.2485,63.2641,63.2174,63.2252,33800.0
2013-12-05 10:55:00,81.35,81.37,81.25,81.3,27200.0,63.233,63.2485,63.1552,63.1941,27200.0
2013-12-05 11:00:00,81.3,81.32,81.22,81.29,58000.0,63.1941,63.2096,63.1319,63.1863,58000.0
2013-12-05 11:05:00,81.28,81.3,81.25,81.25,11600.0,63.1786,63.1941,63.1552,63.1552,11600.0
2013-12-05 11:10:00,81.23,81.32,81.23,81.29,18200.0,63.1397,63.2096,63.1397,63.1863,18200.0
2013-12-05 11:15:00,81.28,81.35,81.27,81.3,28000.0,63.1786,63.233,63.1708,63.1941,28000.0
2013-12-05 11:20:00,81.28,81.31,81.24,81.26,31200.0,63.1786,63.2019,63.1475,63.163,31200.0
2013-12-05 11:25:00,81.27,81.27,81.17,81.17,39400.0,63.1708,63.1708,63.093,63.093,39400.0
2013-12-05 11:30:00,81.2,81.24,81.16,81.24,41800.0,63.1164,63.1475,63.0853,63.1475,41800.0
2013-12-05 11:35:00,81.21,81.23,81.16,81.17,31200.0,63.1241,63.1397,63.0853,63.093,31200.0
2013-12-05 11:40:00,81.2,81.27,81.17,81.27,23200.0,63.1164,63.1708,63.093,63.1708,23200.0
2013-12-05 11:45:00,81.27,81.27,81.21,81.23,56600.0,63.1708,63.1708,63.1241,63.1397,56600.0
2013-12-05 11:50:00,81.24,81.48,81.24,81.48,48600.0,63.1475,63.334,63.1475,63.334,48600.0
2013-12-05 11:55:00,81.48,81.48,81.42,81.42,10400.0,63.334,63.334,63.2874,63.2874,10400.0
2013-12-05 12:00:00,81.43,81.63,81.43,81.63,20200.0,63.2951,63.4506,63.2951,63.4506,20200.0
2013-12-05 12:05:00,81.64,81.64,81.51,81.56,53800.0,63.4584,63.4584,63.3573,63.3962,53800.0
2013-12-05 12:10:00,81.54,81.61,81.53,81.56,11600.0,63.3806,63.4351,63.3729,63.3962,11600.0
2013-12-05 12:15:00,81.58,81.58,81.5,81.51,39800.0,63.4117,63.4117,63.3496,63.3573,39800.0
2013-12-05 12:20:00,81.51,81.56,81.45,81.45,19200.0,63.3573,63.3962,63.3107,63.3107,19200.0
2013-12-05 12:25:00,81.46,81.55,81.42,81.42,28800.0,63.3185,63.3884,63.2874,63.2874,28800.0
2013-12-05 12:30:00,81.4,81.47,81.35,81.39,29600.0,63.2718,63.3262,63.233,63.2641,29600.0
2013-12-05 12:35:00,81.37,81.4,81.35,81.38,18200.0,63.2485,63.2718,63.233,63.2563,18200.0
2013-12-05 12:40:00,81.38,81.39,81.33,81.33,36400.0,63.2563,63.2641,63.2174,63.2174,36400.0
2013-12-05 12:45:00,81.36,81.37,81.29,81.29,18600.0,63.2407,63.2485,63.1863,63.1863,18600.0
2013-12-05 12:50:00,81.29,81.29,81.19,81.28,22200.0,63.1863,63.1863,63.1086,63.1786,22200.0
2013-12-05 12:55:00,81.28,81.38,81.28,81.29,28800.0,63.1786,63.2563,63.1786,63.1863,28800.0
2013-12-05 13:00:00,81.3,81.36,81.29,81.31,18000.0,63.1941,63.2407,63.1863,63.2019,18000.0
2013-12-05 13:05:00,81.33,81.36,81.32,81.35,17200.0,63.2174,63.2407,63.2096,63.233,17200.0
2013-12-05 13:10:00,81.36,81.4,81.36,81.37,29800.0,63.2407,63.2718,63.2407,63.2485,29800.0
2013-12-05 13:15:00,81.36,81.36,81.25,81.25,37000.0,63.2407,63.2407,63.1552,63.1552,37000.0
2013-12-05 13:20:00,81.25,81.29,81.2,81.27,35800.0,63.1552,63.1863,63.1164,63.1708,35800.0
2013-12-05 13:25:00,81.26,81.29,81.17,81.27,21400.0,63.163,63.1863,63.093,63.1708,21400.0
2013-12-05 13:30:00,81.28,81.29,81.25,81.25,28400.0,63.1786,63.1863,63.1552,63.1552,28400.0
2013-12-05 13:35:00,81.25,81.3,81.23,81.28,32600.0,63.1552,63.1941,63.1397,63.1786,32600.0
2013-12-05 13:40:00,81.28,81.3,81.23,81.26,23400.0,63.1786,63.1941,63.1397,63.163,23400.0
2013-12-05 13:45:00,81.25,81.31,81.25,81.29,56400.0,63.1552,63.2019,63.1552,63.1863,56400.0
2013-12-05 13:50:00,81.29,81.32,81.27,81.32,27200.0,63.1863,63.2096,63.1708,63.2096,27200.0
2013-12-05 13:55:00,81.31,81.31,81.26,81.31,21600.0,63.2019,63.2019,63.163,63.2019,21600.0
2013-12-05 14:00:00,81.29,81.39,81.29,81.36,23800.0,63.1863,63.2641,63.1863,63.2407,23800.0
2013-12-05 14:05:00,81.35,81.37,81.32,81.36,38200.0,63.233,63.2485,63.2096,63.2407,38200.0
2013-12-05 14:10:00,81.36,81.41,81.35,81.37,29800.0,63.2407,63.2796,63.233,63.2485,29800.0
2013-12-05 14:15:00,81.38,81.39,81.33,81.39,42200.0,63.2563,63.2641,63.2174,63.2641,42200.0
2013-12-05 14:20:00,81.39,81.39,81.35,81.35,20000.0,63.2641,63.2641,63.233,63.233,20000.0
2013-12-05 14:25:00,81.36,81.39,81.35,81.36,27400.0,63.2407,63.2641,63.233,63.2407,27400.0
2013-12-05 14:30:00,81.36,81.38,81.35,81.36,30200.0,63.2407,63.2563,63.233,63.2407,30200.0
2013-12-05 14:35:00,81.35,81.39,81.35,81.37,21000.0,63.233,63.2641,63.233,63.2485,21000.0
2013-12-05 14:40:00,81.37,81.39,81.35,81.37,24000.0,63.2485,63.2641,63.233,63.2485,24000.0
2013-12-05 14:45:00,81.37,81.38,81.33,81.33,25200.0,63.2485,63.2563,63.2174,63.2174,25200.0
2013-12-05 14:50:00,81.33,81.37,81.3,81.3,49800.0,63.2174,63.2485,63.1941,63.1941,49800.0
2013-12-05 14:55:00,81.28,81.3,81.21,81.21,23000.0,63.1786,63.1941,63.1241,63.1241,23000.0
2013-12-05 15:00:00,81.2,81.28,81.15,81.26,46800.0,63.1164,63.1786,63.0775,63.163,46800.0
2013-12-05 15:05:00,81.28,81.3,81.22,81.26,24200.0,63.1786,63.1941,63.1319,63.163,24200.0
2013-12-05 15:10:00,81.26,81.28,81.19,81.25,26200.0,63.163,63.1786,63.1086,63.1552,26200.0
2013-12-05 15:15:00,81.25,81.29,81.19,81.29,33800.0,63.1552,63.1863,63.1086,63.1863,33800.0
2013-12-05 15:20:00,81.29,81.32,81.22,81.28,28400.0,63.1863,63.2096,63.1319,63.1786,28400.0
2013-12-05 15:25:00,81.3,81.33,81.26,81.26,33000.0,63.1941,63.2174,63.163,63.163,33000.0
2013-12-05 15:30:00,81.26,81.33,81.21,81.3,46000.0,63.163,63.2174,63.1241,63.1941,46000.0
2013-12-05 15:35:00,81.31,81.35,81.25,81.32,61400.0,63.2019,63.233,63.1552,63.2096,61400.0
2013-12-05 15:40:00,81.32,81.38,81.3,81.36,69200.0,63.2096,63.2563,63.1941,63.2407,69200.0
2013-12-05 15:45:00,81.35,81.35,81.19,81.2,124400.0,63.233,63.233,63.1086,63.1164,124400.0
2013-12-05 15:50:00,81.2,81.29,81.17,81.27,81800.0,63.1164,63.1863,63.093,63.1708,81800.0
2013-12-05 15:55:00,81.27,81.29,81.11,81.19,193200.0,63.1708,63.1863,63.0464,63.1086,193200.0
2013-12-06 09:30:00,81.96,82.23,81.74,81.82,85000.0,63.7071,63.917,63.5361,63.5983,85000.0
2013-12-06 09:35:00,81.87,81.96,81.72,81.74,37000.0,63.6372,63.7071,63.5206,63.5361,37000.0
2013-12-06 09:40:00,81.75,81.8,81.54,81.72,57200.0,63.5439,63.5827,63.3806,63.5206,57200.0
2013-12-06 09:45:00,81.72,81.82,81.64,81.74,15800.0,63.5206,63.5983,63.4584,63.5361,15800.0
2013-12-06 09:50:00,81.75,82.05,81.75,82.0,70200.0,63.5439,63.7771,63.5439,63.7382,70200.0
2013-12-06 09:55:00,82.03,82.14,81.85,81.86,42600.0,63.7615,63.847,63.6216,63.6294,42600.0
2013-12-06 10:00:00,81.83,82.12,81.83,82.12,45200.0,63.6061,63.8315,63.6061,63.8315,45200.0
2013-12-06 10:05:00,82.08,82.13,81.98,82.08,84400.0,63.8004,63.8393,63.7227,63.8004,84400.0
2013-12-06 10:10:00,82.09,82.25,82.09,82.17,50800.0,63.8082,63.9325,63.8082,63.8703,50800.0
2013-12-06 10:15:00,82.17,82.42,82.16,82.42,63800.0,63.8703,64.0647,63.8626,64.0647,63800.0
2013-12-06 10:20:00,82.39,82.5,82.39,82.45,111600.0,64.0413,64.1269,64.0413,64.088,111600.0
2013-12-06 10:25:00,82.45,82.57,82.44,82.51,116600.0,64.088,64.1813,64.0802,64.1346,116600.0
2013-12-06 10:30:00,82.5,82.56,82.5,82.5,126000.0,64.1269,64.1735,64.1269,64.1269,126000.0
2013-12-06 10:35:00,82.5,82.5,82.27,82.28,61200.0,64.1269,64.1269,63.9481,63.9558,61200.0
2013-12-06 10:40:00,82.24,82.24,82.1,82.1,36000.0,63.9248,63.9248,63.8159,63.8159,36000.0
2013-12-06 10:45:00,82.1,82.18,82.08,82.11,28000.0,63.8159,63.8781,63.8004,63.8237,28000.0
2013-12-06 10:50:00,82.09,82.13,82.08,82.12,31600.0,63.8082,63.8393,63.8004,63.8315,31600.0
2013-12-06 10:55:00,82.13,82.16,82.08,82.1,39000.0,63.8393,63.8626,63.8004,63.8159,39000.0
2013-12-06 11:00:00,82.11,82.17,82.08,82.17,37800.0,63.8237,63.8703,63.8004,63.8703,37800.0
2013-12-06 11:05:00,82.14,82.17,82.09,82.15,26200.0,63.847,63.8703,63.8082,63.8548,26200.0
2013-12-06 11:10:00,82.11,82.14,82.08,82.14,35400.0,63.8237,63.847,63.8004,63.847,35400.0
2013-12-06 11:15:00,82.15,82.16,82.07,82.09,19600.0,63.8548,63.8626,63.7926,63.8082,19600.0
2013-12-06 11:20:00,82.1,82.13,82.05,82.1,27800.0,63.8159,63.8393,63.7771,63.8159,27800.0
2013-12-06 11:25:00,82.1,82.15,82.07,82.13,35800.0,63.8159,63.8548,63.7926,63.8393,35800.0
2013-12-06 11:30:00,82.12,82.24,82.11,82.24,28000.0,63.8315,63.9248,63.8237,63.9248,28000.0
2013-12-06 11:35:00,82.23,82.25,82.2,82.23,23000.0,63.917,63.9325,63.8937,63.917,23000.0
2013-12-06 11:40:00,82.22,82.22,82.1,82.14,22400.0,63.9092,63.9092,63.8159,63.847,22400.0
2013-12-06 11:45:00,82.14,82.15,82.09,82.1,32400.0,63.847,63.8548,63.8082,63.8159,32400.0
2013-12-06 11:50:00,82.11,82.13,82.08,82.08,38000.0,63.8237,63.8393,63.8004,63.8004,38000.0
2013-12-06 11:55:00,82.1,82.13,82.08,82.12,35400.0,63.8159,63.8393,63.8004,63.8315,35400.0
2013-12-06 12:00:00,82.11,82.11,82.08,82.11,28400.0,63.8237,63.8237,63.8004,63.8237,28400.0
2013-12-06 12:05:00,82.1,82.17,82.08,82.14,27800.0,63.8159,63.8703,63.8004,63.847,27800.0
2013-12-06 12:10:00,82.15,82.16,82.13,82.16,16000.0,63.8548,63.8626,63.8393,63.8626,16000.0
2013-12-06 12:15:00,82.14,82.22,82.13,82.22,38000.0,63.847,63.9092,63.8393,63.9092,38000.0
2013-12-06 12:20:00,82.22,82.22,82.1,82.13,65200.0,63.9092,63.9092,63.8159,63.8393,65200.0
2013-12-06 12:25:00,82.13,82.15,82.08,82.08,16000.0,63.8393,63.8548,63.8004,63.8004,16000.0
2013-12-06 12:30:00,82.07,82.11,82.07,82.1,15800.0,63.7926,63.8237,63.7926,63.8159,15800.0
2013-12-06 12:35:00,82.1,82.21,82.08,82.17,22200.0,63.8159,63.9014,63.8004,63.8703,22200.0
2013-12-06 12:40:00,82.17,82.26,82.16,82.2,22200.0,63.8703,63.9403,63.8626,63.8937,22200.0
2013-12-06 12:45:00,82.21,82.26,82.18,82.18,10800.0,63.9014,63.9403,63.8781,63.8781,10800.0
2013-12-06 12:50:00,82.17,82.21,82.14,82.14,16400.0,63.8703,63.9014,63.847,63.847,16400.0
2013-12-06 12:55:00,82.14,82.21,82.13,82.16,19600.0,63.847,63.9014,63.8393,63.8626,19600.0
2013-12-06 13:00:00,82.17,82.17,82.08,82.11,38000.0,63.8703,63.8703,63.8004,63.8237,38000.0
2013-12-06 13:05:00,82.14,82.14,82.08,82.1,15800.0,63.847,63.847,63.8004,63.8159,15800.0
2013-12-06 13:10:00,82.1,82.1,82.05,82.08,30800.0,63.8159,63.8159,63.7771,63.8004,30800.0
2013-12-06 13:15:00,82.08,82.11,82.08,82.11,14200.0,63.8004,63.8237,63.8004,63.8237,14200.0
2013-12-06 13:20:00,82.1,82.15,82.1,82.11,18000.0,63.8159,63.8548,63.8159,63.8237,18000.0
2013-12-06 13:25:00,82.1,82.1,82.06,82.07,14200.0,63.8159,63.8159,63.7848,63.7926,14200.0
2013-12-06 13:30:00,82.08,82.11,82.06,82.06,12200.0,63.8004,63.8237,63.7848,63.7848,12200.0
2013-12-06 13:35:00,82.06,82.13,82.06,82.13,20400.0,63.7848,63.8393,63.7848,63.8393,20400.0
2013-12-06 13:40:00,82.16,82.24,82.16,82.24,30600.0,63.8626,63.9248,63.8626,63.9248,30600.0
2013-12-06 13:45:00,82.24,82.29,82.21,82.22,27600.0,63.9248,63.9636,63.9014,63.9092,27600.0
2013-12-06 13:50:00,82.2,82.22,82.17,82.19,10800.0,63.8937,63.9092,63.8703,63.8859,10800.0
2013-12-06 13:55:00,82.19,82.23,82.11,82.13,16600.0,63.8859,63.917,63.8237,63.8393,16600.0
2013-12-06 14:00:00,82.13,82.16,82.08,82.14,45400.0,63.8393,63.8626,63.8004,63.847,45400.0
2013-12-06 14:05:00,82.14,82.19,82.13,82.16,18600.0,63.847,63.8859,63.8393,63.8626,18600.0
2013-12-06 14:10:00,82.14,82.14,82.12,82.13,25200.0,63.847,63.847,63.8315,63.8393,25200.0
2013-12-06 14:15:00,82.12,82.14,82.08,82.08,16800.0,63.8315,63.847,63.8004,63.8004,16800.0
2013-12-06 14:20:00,82.08,82.12,82.07,82.11,31600.0,63.8004,63.8315,63.7926,63.8237,31600.0
2013-12-06 14:25:00,82.09,82.09,82.07,82.07,13200.0,63.8082,63.8082,63.7926,63.7926,13200.0
2013-12-06 14:30:00,82.06,82.13,82.06,82.1,45800.0,63.7848,63.8393,63.7848,63.8159,45800.0
2013-12-06 14:35:00,82.13,82.13,82.1,82.11,8600.0,63.8393,63.8393,63.8159,63.8237,8600.0
2013-12-06 14:40:00,82.1,82.12,82.08,82.12,13400.0,63.8159,63.8315,63.8004,63.8315,13400.0
2013-12-06 14:45:00,82.1,82.12,82.08,82.08,40600.0,63.8159,63.8315,63.8004,63.8004,40600.0
2013-12-06 14:50:00,82.08,82.12,82.08,82.11,25400.0,63.8004,63.8315,63.8004,63.8237,25400.0
2013-12-06 14:55:00,82.1,82.1,82.08,82.08,22200.0,63.8159,63.8159,63.8004,63.8004,22200.0
2013-12-06 15:00:00,82.08,82.09,82.08,82.08,18200.0,63.8004,63.8082,63.8004,63.8004,18200.0
2013-12-06 15:05:00,82.08,82.16,82.08,82.16,22800.0,63.8004,63.8626,63.8004,63.8626,22800.0
2013-12-06 15:10:00,82.16,82.2,82.13,82.17,40600.0,63.8626,63.8937,63.8393,63.8703,40600.0
2013-12-06 15:15:00,82.17,82.17,82.11,82.11,22200.0,63.8703,63.8703,63.8237,63.8237,22200.0
2013-12-06 15:20:00,82.1,82.13,82.09,82.11,32600.0,63.8159,63.8393,63.8082,63.8237,32600.0
2013-12-06 15:25:00,82.11,82.13,82.09,82.09,37200.0,63.8237,63.8393,63.8082,63.8082,37200.0
2013-12-06 15:30:00,82.09,82.17,82.08,82.17,61800.0,63.8082,63.8703,63.8004,63.8703,61800.0
2013-12-06 15:35:00,82.16,82.16,82.08,82.09,69400.0,63.8626,63.8626,63.8004,63.8082,69400.0
2013-12-06 15:40:00,82.08,82.13,82.07,82.1,42400.0,63.8004,63.8393,63.7926,63.8159,42400.0
2013-12-06 15:45:00,82.09,82.11,82.0,82.02,76400.0,63.8082,63.8237,63.7382,63.7537,76400.0
2013-12-06 15:50:00,82.02,82.14,82.02,82.11,114200.0,63.7537,63.847,63.7537,63.8237,114200.0
2013-12-06 15:55:00,82.11,82.17,82.08,82.15,199800.0,63.8237,63.8703,63.8004,63.8548,199800.0
2013-12-09 09:30:00,82.8,82.8,82.22,82.35,206200.0,64.36,64.36,63.9092,64.0103,206200.0
2013-12-09 09:35:00,82.36,82.42,82.31,82.4,76400.0,64.018,64.0647,63.9792,64.0491,76400.0
2013-12-09 09:40:00,82.38,82.42,82.32,82.36,63400.0,64.0336,64.0647,63.9869,64.018,63400.0
2013-12-09 09:45:00,82.36,82.37,82.21,82.21,77800.0,64.018,64.0258,63.9014,63.9014,77800.0
2013-12-09 09:50:00,82.21,82.25,82.1,82.15,83000.0,63.9014,63.9325,63.8159,63.8548,83000.0
2013-12-09 09:55:00,82.16,82.38,82.13,82.34,59000.0,63.8626,64.0336,63.8393,64.0025,59000.0
2013-12-09 10:00:00,82.33,82.46,82.3,82.34,96400.0,63.9947,64.0958,63.9714,64.0025,96400.0
2013-12-09 10:05:00,82.33,82.39,82.28,82.29,79200.0,63.9947,64.0413,63.9558,63.9636,79200.0
2013-12-09 10:10:00,82.3,82.36,82.23,82.33,94800.0,63.9714,64.018,63.917,63.9947,94800.0
2013-12-09 10:15:00,82.35,82.38,82.27,82.28,82600.0,64.0103,64.0336,63.9481,63.9558,82600.0
2013-12-09 10:20:00,82.3,82.34,82.16,82.24,88200.0,63.9714,64.0025,63.8626,63.9248,88200.0
2013-12-09 10:25:00,82.25,82.25,82.14,82.14,41000.0,63.9325,63.9325,63.847,63.847,41000.0
2013-12-09 10:30:00,82.14,82.14,82.04,82.06,56000.0,63.847,63.847,63.7693,63.7848,56000.0
2013-12-09 10:35:00,82.06,82.09,82.04,82.07,47600.0,63.7848,63.8082,63.7693,63.7926,47600.0
2013-12-09 10:40:00,82.07,82.08,82.0,82.01,37000.0,63.7926,63.8004,63.7382,63.746,37000.0
2013-12-09 10:45:00,82.0,82.02,81.98,81.99,33000.0,63.7382,63.7537,63.7227,63.7304,33000.0
2013-12-09 10:50:00,81.98,82.0,81.94,81.98,66600.0,63.7227,63.7382,63.6916,63.7227,66600.0
2013-12-09 10:55:00,81.98,82.05,81.97,82.0,49000.0,63.7227,63.7771,63.7149,63.7382,49000.0
2013-12-09 11:00:00,82.0,82.06,81.98,82.02,62200.0,63.7382,63.7848,63.7227,63.7537,62200.0
2013-12-09 11:05:00,82.02,82.06,81.99,82.03,38400.0,63.7537,63.7848,63.7304,63.7615,38400.0
2013-12-09 11:10:00,82.03,82.07,81.96,82.06,37600.0,63.7615,63.7926,63.7071,63.7848,37600.0
2013-12-09 11:15:00,82.06,82.08,81.97,82.03,66800.0,63.7848,63.8004,63.7149,63.7615,66800.0
2013-12-09 11:20:00,82.01,82.05,81.99,82.03,26200.0,63.746,63.7771,63.7304,63.7615,26200.0
2013-12-09 11:25:00,82.01,82.08,82.01,82.08,24600.0,63.746,63.8004,63.746,63.8004,24600.0
2013-12-09 11:30:00,82.04,82.08,82.02,82.03,33200.0,63.7693,63.8004,63.7537,63.7615,33200.0
2013-12-09 11:35:00,82.03,82.1,82.03,82.07,40200.0,63.7615,63.8159,63.7615,63.7926,40200.0
2013-12-09 11:40:00,82.06,82.1,82.06,82.09,27800.0,63.7848,63.8159,63.7848,63.8082,27800.0
2013-12-09 11:45:00,82.08,82.11,82.04,82.04,29200.0,63.8004,63.8237,63.7693,63.7693,29200.0
2013-12-09 11:50:00,82.06,82.08,82.06,82.07,24600.0,63.7848,63.8004,63.7848,63.7926,24600.0
2013-12-09 11:55:00,82.05,82.08,82.05,82.07,23200.0,63.7771,63.8004,63.7771,63.7926,23200.0
2013-12-09 12:00:00,82.07,82.1,82.06,82.07,34000.0,63.7926,63.8159,63.7848,63.7926,34000.0
2013-12-09 12:05:00,82.07,82.07,82.0,82.03,24200.0,63.7926,63.7926,63.7382,63.7615,24200.0
2013-12-09 12:10:00,82.03,82.05,82.02,82.03,29200.0,63.7615,63.7771,63.7537,63.7615,29200.0
2013-12-09 12:15:00,82.02,82.06,82.01,82.03,48000.0,63.7537,63.7848,63.746,63.7615,48000.0
2013-12-09 12:20:00,82.02,82.06,82.01,82.04,13800.0,63.7537,63.7848,63.746,63.7693,13800.0
2013-12-09 12:25:00,82.05,82.06,82.02,82.02,32200.0,63.7771,63.7848,63.7537,63.7537,32200.0
2013-12-09 12:30:00,82.03,82.05,82.01,82.03,22800.0,63.7615,63.7771,63.746,63.7615,22800.0
2013-12-09 12:35:00,82.05,82.09,82.04,82.08,12800.0,63.7771,63.8082,63.7693,63.8004,12800.0
2013-12-09 12:40:00,82.06,82.11,82.06,82.11,31800.0,63.7848,63.8237,63.7848,63.8237,31800.0
2013-12-09 12:45:00,82.1,82.14,82.1,82.14,17200.0,63.8159,63.847,63.8159,63.847,17200.0
2013-12-09 12:50:00,82.14,82.14,82.1,82.1,24200.0,63.847,63.847,63.8159,63.8159,24200.0
2013-12-09 12:55:00,82.09,82.11,82.08,82.08,25000.0,63.8082,63.8237,63.8004,63.8004,25000.0
2013-12-09 13:00:00,82.08,82.13,82.07,82.1,23800.0,63.8004,63.8393,63.7926,63.8159,23800.0
2013-12-09 13:05:00,82.1,82.14,82.08,82.1,23800.0,63.8159,63.847,63.8004,63.8159,23800.0
2013-12-09 13:10:00,82.11,82.13,82.08,82.08,24000.0,63.8237,63.8393,63.8004,63.8004,24000.0
2013-12-09 13:15:00,82.11,82.11,82.08,82.08,23800.0,63.8237,63.8237,63.8004,63.8004,23800.0
2013-12-09 13:20:00,82.08,82.12,82.08,82.11,36600.0,63.8004,63.8315,63.8004,63.8237,36600.0
2013-12-09 13:25:00,82.11,82.17,82.11,82.11,36800.0,63.8237,63.8703,63.8237,63.8237,36800.0
2013-12-09 13:30:00,82.11,82.13,82.11,82.11,30400.0,63.8237,63.8393,63.8237,63.8237,30400.0
2013-12-09 13:35:00,82.11,82.16,82.11,82.11,25400.0,63.8237,63.8626,63.8237,63.8237,25400.0
2013-12-09 13:40:00,82.11,82.14,82.09,82.1,26400.0,63.8237,63.847,63.8082,63.8159,26400.0
2013-12-09 13:45:00,82.1,82.1,82.03,82.03,33600.0,63.8159,63.8159,63.7615,63.7615,33600.0
2013-12-09 13:50:00,82.04,82.04,81.98,81.98,35000.0,63.7693,63.7693,63.7227,63.7227,35000.0
2013-12-09 13:55:00,81.99,82.06,81.99,82.05,17800.0,63.7304,63.7848,63.7304,63.7771,17800.0
2013-12-09 14:00:00,82.05,82.07,82.01,82.07,30600.0,63.7771,63.7926,63.746,63.7926,30600.0
2013-12-09 14:05:00,82.07,82.13,82.07,82.12,55000.0,63.7926,63.8393,63.7926,63.8315,55000.0
2013-12-09 14:10:00,82.13,82.16,82.13,82.14,63400.0,63.8393,63.8626,63.8393,63.847,63400.0
2013-12-09 14:15:00,82.14,82.16,82.13,82.14,76400.0,63.847,63.8626,63.8393,63.847,76400.0
2013-12-09 14:20:00,82.14,82.17,82.14,82.14,35000.0,63.847,63.8703,63.847,63.847,35000.0
2013-12-09 14:25:00,82.16,82.25,82.14,82.24,32600.0,63.8626,63.9325,63.847,63.9248,32600.0
2013-12-09 14:30:00,82.24,82.37,82.22,82.36,61800.0,63.9248,64.0258,63.9092,64.018,61800.0
2013-12-09 14:35:00,82.36,82.41,82.35,82.36,36600.0,64.018,64.0569,64.0103,64.018,36600.0
2013-12-09 14:40:00,82.38,82.38,82.31,82.34,35600.0,64.0336,64.0336,63.9792,64.0025,35600.0
2013-12-09 14:45:00,82.36,82.4,82.33,82.4,36200.0,64.018,64.0491,63.9947,64.0491,36200.0
2013-12-09 14:50:00,82.39,82.41,82.28,82.28,43400.0,64.0413,64.0569,63.9558,63.9558,43400.0
2013-12-09 14:55:00,82.28,82.28,82.22,82.27,43400.0,63.9558,63.9558,63.9092,63.9481,43400.0
2013-12-09 15:00:00,82.26,82.38,82.26,82.38,29800.0,63.9403,64.0336,63.9403,64.0336,29800.0
2013-12-09 15:05:00,82.36,82.36,82.29,82.31,42800.0,64.018,64.018,63.9636,63.9792,42800.0
2013-12-09 15:10:00,82.31,82.35,82.31,82.33,34000.0,63.9792,64.0103,63.9792,63.9947,34000.0
2013-12-09 15:15:00,82.33,82.36,82.29,82.34,76600.0,63.9947,64.018,63.9636,64.0025,76600.0
2013-12-09 15:20:00,82.34,82.36,82.31,82.31,44600.0,64.0025,64.018,63.9792,63.9792,44600.0
2013-12-09 15:25:00,82.32,82.32,82.25,82.26,51800.0,63.9869,63.9869,63.9325,63.9403,51800.0
2013-12-09 15:30:00,82.26,82.3,82.26,82.27,58000.0,63.9403,63.9714,63.9403,63.9481,58000.0
2013-12-09 15:35:00,82.26,82.3,82.25,82.3,52800.0,63.9403,63.9714,63.9325,63.9714,52800.0
2013-12-09 15:40:00,82.3,82.33,82.28,82.33,80400.0,63.9714,63.9947,63.9558,63.9947,80400.0
2013-12-09 15:45:00,82.32,82.36,82.31,82.33,117200.0,63.9869,64.018,63.9792,63.9947,117200.0
2013-12-09 15:50:00,82.33,82.33,82.26,82.26,118000.0,63.9947,63.9947,63.9403,63.9403,118000.0
2013-12-09 15:55:00,82.26,82.28,82.17,82.24,222000.0,63.9403,63.9558,63.8703,63.9248,222000.0
2013-12-10 09:30:00,81.85,81.92,81.19,81.2,305400.0,63.6216,63.676,63.1086,63.1164,305400.0
2013-12-10 09:35:00,81.36,81.48,81.24,81.3,123200.0,63.2407,63.334,63.1475,63.1941,123200.0
2013-12-10 09:40:00,81.3,81.52,81.27,81.52,102600.0,63.1941,63.3651,63.1708,63.3651,102600.0
2013-12-10 09:45:00,81.51,81.81,81.44,81.81,82000.0,63.3573,63.5905,63.3029,63.5905,82000.0
2013-12-10 09:50:00,81.81,81.99,81.78,81.92,80000.0,63.5905,63.7304,63.5672,63.676,80000.0
2013-12-10 09:55:00,81.92,81.96,81.81,81.95,42400.0,63.676,63.7071,63.5905,63.6993,42400.0
2013-12-10 10:00:00,81.9,82.16,81.89,82.08,62800.0,63.6605,63.8626,63.6527,63.8004,62800.0
2013-12-10 10:05:00,82.07,82.29,82.07,82.23,101200.0,63.7926,63.9636,63.7926,63.917,101200.0
2013-12-10 10:10:00,82.25,82.26,81.96,82.08,42000.0,63.9325,63.9403,63.7071,63.8004,42000.0
2013-12-10 10:15:00,82.06,82.2,82.04,82.14,58600.0,63.7848,63.8937,63.7693,63.847,58600.0
2013-12-10 10:20:00,82.14,82.26,82.09,82.25,66400.0,63.847,63.9403,63.8082,63.9325,66400.0
2013-12-10 10:25:00,82.24,82.3,82.23,82.26,41400.0,63.9248,63.9714,63.917,63.9403,41400.0
2013-12-10 10:30:00,82.25,82.36,82.21,82.35,43400.0,63.9325,64.018,63.9014,64.0103,43400.0
2013-12-10 10:35:00,82.29,82.4,82.29,82.34,37600.0,63.9636,64.0491,63.9636,64.0025,37600.0
2013-12-10 10:40:00,82.36,82.41,82.2,82.22,46200.0,64.018,64.0569,63.8937,63.9092,46200.0
2013-12-10 10:45:00,82.22,82.27,82.17,82.25,31200.0,63.9092,63.9481,63.8703,63.9325,31200.0
2013-12-10 10:50:00,82.24,82.26,82.2,82.2,25200.0,63.9248,63.9403,63.8937,63.8937,25200.0
2013-12-10 10:55:00,82.19,82.29,82.19,82.21,26200.0,63.8859,63.9636,63.8859,63.9014,26200.0
2013-12-10 11:00:00,82.21,82.24,82.14,82.16,78000.0,63.9014,63.9248,63.847,63.8626,78000.0
2013-12-10 11:05:00,82.14,82.16,81.98,81.98,41400.0,63.847,63.8626,63.7227,63.7227,41400.0
2013-12-10 11:10:00,81.96,81.97,81.83,81.92,73800.0,63.7071,63.7149,63.6061,63.676,73800.0
2013-12-10 11:15:00,81.92,81.92,81.81,81.82,44000.0,63.676,63.676,63.5905,63.5983,44000.0
2013-12-10 11:20:00,81.81,81.89,81.79,81.85,44000.0,63.5905,63.6527,63.575,63.6216,44000.0
2013-12-10 11:25:00,81.88,81.96,81.85,81.87,72400.0,63.6449,63.7071,63.6216,63.6372,72400.0
2013-12-10 11:30:00,81.86,81.86,81.61,81.61,39000.0,63.6294,63.6294,63.4351,63.4351,39000.0
2013-12-10 11:35:00,81.61,81.64,81.59,81.59,67600.0,63.4351,63.4584,63.4195,63.4195,67600.0
2013-12-10 11:40:00,81.61,81.63,81.52,81.56,91400.0,63.4351,63.4506,63.3651,63.3962,91400.0
2013-12-10 11:45:00,81.54,81.69,81.53,81.66,38400.0,63.3806,63.4972,63.3729,63.4739,38400.0
2013-12-10 11:50:00,81.66,81.7,81.63,81.69,25000.0,63.4739,63.505,63.4506,63.4972,25000.0
2013-12-10 11:55:00,81.69,81.75,81.64,81.75,21800.0,63.4972,63.5439,63.4584,63.5439,21800.0
2013-12-10 12:00:00,81.74,81.74,81.6,81.66,33800.0,63.5361,63.5361,63.4273,63.4739,33800.0
2013-12-10 12:05:00,81.66,81.71,81.63,81.69,27800.0,63.4739,63.5128,63.4506,63.4972,27800.0
2013-12-10 12:10:00,81.69,81.72,81.67,81.71,29000.0,63.4972,63.5206,63.4817,63.5128,29000.0
2013-12-10 12:15:00,81.69,81.71,81.67,81.7,28800.0,63.4972,63.5128,63.4817,63.505,28800.0
2013-12-10 12:20:00,81.68,81.71,81.67,81.67,36400.0,63.4895,63.5128,63.4817,63.4817,36400.0
2013-12-10 12:25:00,81.68,81.71,81.67,81.67,22800.0,63.4895,63.5128,63.4817,63.4817,22800.0
2013-12-10 12:30:00,81.67,81.72,81.65,81.69,34800.0,63.4817,63.5206,63.4662,63.4972,34800.0
2013-12-10 12:35:00,81.7,81.7,81.63,81.63,14400.0,63.505,63.505,63.4506,63.4506,14400.0
2013-12-10 12:40:00,81.64,81.69,81.63,81.67,49800.0,63.4584,63.4972,63.4506,63.4817,49800.0
2013-12-10 12:45:00,81.67,81.7,81.66,81.7,21000.0,63.4817,63.505,63.4739,63.505,21000.0
2013-12-10 12:50:00,81.68,81.72,81.67,81.67,24000.0,63.4895,63.5206,63.4817,63.4817,24000.0
2013-12-10 12:55:00,81.69,81.71,81.66,81.7,20800.0,63.4972,63.5128,63.4739,63.505,20800.0
2013-12-10 13:00:00,81.71,81.71,81.67,81.67,17800.0,63.5128,63.5128,63.4817,63.4817,17800.0
2013-12-10 13:05:00,81.69,81.71,81.67,81.68,26400.0,63.4972,63.5128,63.4817,63.4895,26400.0
2013-12-10 13:10:00,81.67,81.73,81.67,81.69,30400.0,63.4817,63.5283,63.4817,63.4972,30400.0
2013-12-10 13:15:00,81.67,81.69,81.63,81.68,16200.0,63.4817,63.4972,63.4506,63.4895,16200.0
2013-12-10 13:20:00,81.65,81.67,81.64,81.67,17400.0,63.4662,63.4817,63.4584,63.4817,17400.0
2013-12-10 13:25:00,81.66,81.66,81.58,81.61,27400.0,63.4739,63.4739,63.4117,63.4351,27400.0
2013-12-10 13:30:00,81.62,81.64,81.59,81.6,18400.0,63.4428,63.4584,63.4195,63.4273,18400.0
2013-12-10 13:35:00,81.6,81.64,81.59,81.63,30400.0,63.4273,63.4584,63.4195,63.4506,30400.0
2013-12-10 13:40:00,81.63,81.63,81.61,81.63,18600.0,63.4506,63.4506,63.4351,63.4506,18600.0
2013-12-10 13:45:00,81.63,81.63,81.61,81.63,26400.0,63.4506,63.4506,63.4351,63.4506,26400.0
2013-12-10 13:50:00,81.63,81.64,81.6,81.61,36800.0,63.4506,63.4584,63.4273,63.4351,36800.0
2013-12-10 13:55:00,81.6,81.65,81.54,81.59,32000.0,63.4273,63.4662,63.3806,63.4195,32000.0
2013-12-10 14:00:00,81.59,81.61,81.54,81.55,29000.0,63.4195,63.4351,63.3806,63.3884,29000.0
2013-12-10 14:05:00,81.55,81.58,81.54,81.55,35400.0,63.3884,63.4117,63.3806,63.3884,35400.0
2013-12-10 14:10:00,81.54,81.58,81.54,81.56,29800.0,63.3806,63.4117,63.3806,63.3962,29800.0
2013-12-10 14:15:00,81.55,81.56,81.51,81.52,28800.0,63.3884,63.3962,63.3573,63.3651,28800.0
2013-12-10 14:20:00,81.52,81.53,81.49,81.49,35400.0,63.3651,63.3729,63.3418,63.3418,35400.0
2013-12-10 14:25:00,81.5,81.57,81.49,81.55,31400.0,63.3496,63.404,63.3418,63.3884,31400.0
2013-12-10 14:30:00,81.56,81.56,81.47,81.48,24200.0,63.3962,63.3962,63.3262,63.334,24200.0
2013-12-10 14:35:00,81.48,81.51,81.47,81.5,64000.0,63.334,63.3573,63.3262,63.3496,64000.0
2013-12-10 14:40:00,81.49,81.5,81.46,81.5,25200.0,63.3418,63.3496,63.3185,63.3496,25200.0
2013-12-10 14:45:00,81.5,81.5,81.45,81.49,24400.0,63.3496,63.3496,63.3107,63.3418,24400.0
2013-12-10 14:50:00,81.49,81.5,81.47,81.5,37400.0,63.3418,63.3496,63.3262,63.3496,37400.0
2013-12-10 14:55:00,81.49,81.51,81.49,81.5,73000.0,63.3418,63.3573,63.3418,63.3496,73000.0
2013-12-10 15:00:00,81.5,81.5,81.44,81.45,74800.0,63.3496,63.3496,63.3029,63.3107,74800.0
2013-12-10 15:05:00,81.45,81.5,81.45,81.5,54200.0,63.3107,63.3496,63.3107,63.3496,54200.0
2013-12-10 15:10:00,81.5,81.52,81.49,81.5,42000.0,63.3496,63.3651,63.3418,63.3496,42000.0
2013-12-10 15:15:00,81.5,81.52,81.46,81.46,42000.0,63.3496,63.3651,63.3185,63.3185,42000.0
2013-12-10 15:20:00,81.46,81.52,81.45,81.5,56400.0,63.3185,63.3651,63.3107,63.3496,56400.0
2013-12-10 15:25:00,81.5,81.52,81.48,81.48,47600.0,63.3496,63.3651,63.334,63.334,47600.0
2013-12-10 15:30:00,81.5,81.5,81.44,81.45,52600.0,63.3496,63.3496,63.3029,63.3107,52600.0
2013-12-10 15:35:00,81.45,81.47,81.41,81.45,55000.0,63.3107,63.3262,63.2796,63.3107,55000.0
2013-12-10 15:40:00,81.45,81.46,81.42,81.43,72200.0,63.3107,63.3185,63.2874,63.2951,72200.0
2013-12-10 15:45:00,81.45,81.46,81.38,81.4,78000.0,63.3107,63.3185,63.2563,63.2718,78000.0
2013-12-10 15:50:00,81.4,81.44,81.38,81.4,164400.0,63.2718,63.3029,63.2563,63.2718,164400.0
2013-12-10 15:55:00,81.41,81.42,81.36,81.38,144800.0,63.2796,63.2874,63.2407,63.2563,144800.0
2013-12-11 09:30:00,81.53,81.76,81.31,81.39,103200.0,63.3729,63.5517,63.2019,63.2641,103200.0
2013-12-11 09:35:00,81.36,81.39,81.13,81.14,53000.0,63.2407,63.2641,63.062,63.0697,53000.0
2013-12-11 09:40:00,81.11,81.16,81.02,81.06,83400.0,63.0464,63.0853,62.9765,63.0075,83400.0
2013-12-11 09:45:00,81.05,81.11,80.81,80.86,67400.0,62.9998,63.0464,62.8132,62.8521,67400.0
2013-12-11 09:50:00,80.81,81.04,80.76,81.01,34600.0,62.8132,62.992,62.7744,62.9687,34600.0
2013-12-11 09:55:00,81.0,81.08,80.98,81.08,50000.0,62.9609,63.0231,62.9454,63.0231,50000.0
2013-12-11 10:00:00,81.05,81.07,80.98,81.02,25400.0,62.9998,63.0153,62.9454,62.9765,25400.0
2013-12-11 10:05:00,81.01,81.01,80.77,80.89,62000.0,62.9687,62.9687,62.7821,62.8754,62000.0
2013-12-11 10:10:00,80.9,81.03,80.85,80.94,33400.0,62.8832,62.9842,62.8443,62.9143,33400.0
2013-12-11 10:15:00,80.94,80.97,80.67,80.73,76000.0,62.9143,62.9376,62.7044,62.751,76000.0
2013-12-11 10:20:00,80.69,80.85,80.69,80.8,44600.0,62.7199,62.8443,62.7199,62.8054,44600.0
2013-12-11 10:25:00,80.73,80.8,80.66,80.67,57400.0,62.751,62.8054,62.6966,62.7044,57400.0
2013-12-11 10:30:00,80.67,80.81,80.67,80.74,46800.0,62.7044,62.8132,62.7044,62.7588,46800.0
2013-12-11 10:35:00,80.74,80.81,80.7,80.73,45200.0,62.7588,62.8132,62.7277,62.751,45200.0
2013-12-11 10:40:00,80.74,80.94,80.73,80.92,50600.0,62.7588,62.9143,62.751,62.8987,50600.0
2013-12-11 10:45:00,80.92,80.93,80.86,80.91,23400.0,62.8987,62.9065,62.8521,62.891,23400.0
2013-12-11 10:50:00,80.91,80.94,80.89,80.9,36000.0,62.891,62.9143,62.8754,62.8832,36000.0
2013-12-11 10:55:00,80.91,80.99,80.83,80.93,47200.0,62.891,62.9531,62.8288,62.9065,47200.0
2013-12-11 11:00:00,80.93,81.02,80.92,80.96,28400.0,62.9065,62.9765,62.8987,62.9298,28400.0
2013-12-11 11:05:00,80.97,80.97,80.89,80.92,30200.0,62.9376,62.9376,62.8754,62.8987,30200.0
2013-12-11 11:10:00,80.94,80.97,80.89,80.89,28600.0,62.9143,62.9376,62.8754,62.8754,28600.0
2013-12-11 11:15:00,80.9,80.9,80.85,80.87,41200.0,62.8832,62.8832,62.8443,62.8599,41200.0
2013-12-11 11:20:00,80.87,80.87,80.66,80.66,35400.0,62.8599,62.8599,62.6966,62.6966,35400.0
2013-12-11 11:25:00,80.71,80.74,80.61,80.66,46600.0,62.7355,62.7588,62.6578,62.6966,46600.0
2013-12-11 11:30:00,80.65,80.67,80.58,80.64,38000.0,62.6889,62.7044,62.6344,62.6811,38000.0
2013-12-11 11:35:00,80.61,80.63,80.56,80.61,62400.0,62.6578,62.6733,62.6189,62.6578,62400.0
2013-12-11 11:40:00,80.6,80.67,80.54,80.54,25400.0,62.65,62.7044,62.6034,62.6034,25400.0
2013-12-11 11:45:00,80.54,80.66,80.53,80.65,29600.0,62.6034,62.6966,62.5956,62.6889,29600.0
2013-12-11 11:50:00,80.67,80.67,80.55,80.56,34600.0,62.7044,62.7044,62.6111,62.6189,34600.0
2013-12-11 11:55:00,80.56,80.64,80.55,80.6,32600.0,62.6189,62.6811,62.6111,62.65,32600.0
2013-12-11 12:00:00,80.59,80.62,80.53,80.53,20800.0,62.6422,62.6655,62.5956,62.5956,20800.0
2013-12-11 12:05:00,80.53,80.58,80.52,80.55,43600.0,62.5956,62.6344,62.5878,62.6111,43600.0
2013-12-11 12:10:00,80.55,80.62,80.53,80.58,56600.0,62.6111,62.6655,62.5956,62.6344,56600.0
2013-12-11 12:15:00,80.59,80.6,80.51,80.58,49200.0,62.6422,62.65,62.58,62.6344,49200.0
2013-12-11 12:20:00,80.57,80.59,80.53,80.53,34200.0,62.6267,62.6422,62.5956,62.5956,34200.0
2013-12-11 12:25:00,80.53,80.56,80.52,80.53,59400.0,62.5956,62.6189,62.5878,62.5956,59400.0
2013-12-11 12:30:00,80.53,80.69,80.53,80.68,32600.0,62.5956,62.7199,62.5956,62.7122,32600.0
2013-12-11 12:35:00,80.68,80.74,80.66,80.72,32600.0,62.7122,62.7588,62.6966,62.7433,32600.0
2013-12-11 12:40:00,80.72,80.77,80.64,80.64,25400.0,62.7433,62.7821,62.6811,62.6811,25400.0
2013-12-11 12:45:00,80.64,80.64,80.6,80.6,28000.0,62.6811,62.6811,62.65,62.65,28000.0
2013-12-11 12:50:00,80.6,80.61,80.55,80.57,28200.0,62.65,62.6578,62.6111,62.6267,28200.0
2013-12-11 12:55:00,80.56,80.57,80.53,80.57,45400.0,62.6189,62.6267,62.5956,62.6267,45400.0
2013-12-11 13:00:00,80.58,80.6,80.53,80.58,43400.0,62.6344,62.65,62.5956,62.6344,43400.0
2013-12-11 13:05:00,80.58,80.6,80.55,80.57,43800.0,62.6344,62.65,62.6111,62.6267,43800.0
2013-12-11 13:10:00,80.58,80.63,80.57,80.57,32200.0,62.6344,62.6733,62.6267,62.6267,32200.0
2013-12-11 13:15:00,80.58,80.58,80.53,80.53,31600.0,62.6344,62.6344,62.5956,62.5956,31600.0
2013-12-11 13:20:00,80.53,80.62,80.52,80.61,43400.0,62.5956,62.6655,62.5878,62.6578,43400.0
2013-12-11 13:25:00,80.6,80.62,80.53,80.53,35600.0,62.65,62.6655,62.5956,62.5956,35600.0
2013-12-11 13:30:00,80.53,80.57,80.53,80.54,44200.0,62.5956,62.6267,62.5956,62.6034,44200.0
2013-12-11 13:35:00,80.53,80.66,80.53,80.65,27200.0,62.5956,62.6966,62.5956,62.6889,27200.0
2013-12-11 13:40:00,80.64,80.67,80.6,80.67,40400.0,62.6811,62.7044,62.65,62.7044,40400.0
2013-12-11 13:45:00,80.65,80.66,80.55,80.64,38400.0,62.6889,62.6966,62.6111,62.6811,38400.0
2013-12-11 13:50:00,80.64,80.64,80.59,80.6,30600.0,62.6811,62.6811,62.6422,62.65,30600.0
2013-12-11 13:55:00,80.6,80.66,80.6,80.64,33000.0,62.65,62.6966,62.65,62.6811,33000.0
2013-12-11 14:00:00,80.64,80.64,80.58,80.6,27200.0,62.6811,62.6811,62.6344,62.65,27200.0
2013-12-11 14:05:00,80.6,80.61,80.52,80.54,52000.0,62.65,62.6578,62.5878,62.6034,52000.0
2013-12-11 14:10:00,80.54,80.54,80.52,80.53,50800.0,62.6034,62.6034,62.5878,62.5956,50800.0
2013-12-11 14:15:00,80.53,80.56,80.51,80.53,79600.0,62.5956,62.6189,62.58,62.5956,79600.0
2013-12-11 14:20:00,80.53,80.55,80.52,80.53,62400.0,62.5956,62.6111,62.5878,62.5956,62400.0
2013-12-11 14:25:00,80.53,80.57,80.51,80.56,57200.0,62.5956,62.6267,62.58,62.6189,57200.0
2013-12-11 14:30:00,80.57,80.58,80.51,80.56,59600.0,62.6267,62.6344,62.58,62.6189,59600.0
2013-12-11 14:35:00,80.55,80.61,80.54,80.61,33200.0,62.6111,62.6578,62.6034,62.6578,33200.0
2013-12-11 14:40:00,80.61,80.61,80.55,80.59,49000.0,62.6578,62.6578,62.6111,62.6422,49000.0
2013-12-11 14:45:00,80.6,80.66,80.6,80.62,34400.0,62.65,62.6966,62.65,62.6655,34400.0
2013-12-11 14:50:00,80.62,80.62,80.56,80.56,39200.0,62.6655,62.6655,62.6189,62.6189,39200.0
2013-12-11 14:55:00,80.57,80.57,80.44,80.46,69000.0,62.6267,62.6267,62.5256,62.5412,69000.0
2013-12-11 15:00:00,80.47,80.52,80.42,80.51,77000.0,62.5489,62.5878,62.5101,62.58,77000.0
2013-12-11 15:05:00,80.51,80.55,80.46,80.49,62800.0,62.58,62.6111,62.5412,62.5645,62800.0
2013-12-11 15:10:00,80.49,80.49,80.4,80.44,76400.0,62.5645,62.5645,62.4945,62.5256,76400.0
2013-12-11 15:15:00,80.44,80.45,80.38,80.44,68600.0,62.5256,62.5334,62.479,62.5256,68600.0
2013-12-11 15:20:00,80.44,80.51,80.36,80.51,82400.0,62.5256,62.58,62.4634,62.58,82400.0
2013-12-11 15:25:00,80.51,80.53,80.46,80.47,94600.0,62.58,62.5956,62.5412,62.5489,94600.0
2013-12-11 15:30:00,80.47,80.53,80.38,80.39,83200.0,62.5489,62.5956,62.479,62.4868,83200.0
2013-12-11 15:35:00,80.39,80.39,80.26,80.28,124800.0,62.4868,62.4868,62.3857,62.4013,124800.0
2013-12-11 15:40:00,80.28,80.32,80.26,80.28,155200.0,62.4013,62.4323,62.3857,62.4013,155200.0
2013-12-11 15:45:00,80.27,80.39,80.26,80.34,199400.0,62.3935,62.4868,62.3857,62.4479,199400.0
2013-12-11 15:50:00,80.35,80.36,80.25,80.27,221800.0,62.4557,62.4634,62.3779,62.3935,221800.0
2013-12-11 15:55:00,80.27,80.39,80.26,80.31,302400.0,62.3935,62.4868,62.3857,62.4246,302400.0
2013-12-12 09:30:00,80.27,80.41,80.08,80.29,102200.0,62.3935,62.5023,62.2458,62.409,102200.0
2013-12-12 09:35:00,80.3,80.58,80.29,80.58,50400.0,62.4168,62.6344,62.409,62.6344,50400.0
2013-12-12 09:40:00,80.51,80.67,80.46,80.63,40800.0,62.58,62.7044,62.5412,62.6733,40800.0
2013-12-12 09:45:00,80.58,80.63,80.43,80.46,36200.0,62.6344,62.6733,62.5178,62.5412,36200.0
2013-12-12 09:50:00,80.5,80.58,80.42,80.48,44400.0,62.5723,62.6344,62.5101,62.5567,44400.0
2013-12-12 09:55:00,80.47,80.74,80.46,80.69,28000.0,62.5489,62.7588,62.5412,62.7199,28000.0
2013-12-12 10:00:00,80.65,80.79,80.65,80.67,40000.0,62.6889,62.7977,62.6889,62.7044,40000.0
2013-12-12 10:05:00,80.71,80.79,80.69,80.74,44200.0,62.7355,62.7977,62.7199,62.7588,44200.0
2013-12-12 10:10:00,80.74,80.75,80.67,80.67,39800.0,62.7588,62.7666,62.7044,62.7044,39800.0
2013-12-12 10:15:00,80.67,80.67,80.55,80.58,39400.0,62.7044,62.7044,62.6111,62.6344,39400.0
2013-12-12 10:20:00,80.57,80.67,80.57,80.67,29000.0,62.6267,62.7044,62.6267,62.7044,29000.0
2013-12-12 10:25:00,80.64,80.73,80.63,80.73,17200.0,62.6811,62.751,62.6733,62.751,17200.0
2013-12-12 10:30:00,80.71,80.77,80.67,80.7,39400.0,62.7355,62.7821,62.7044,62.7277,39400.0
2013-12-12 10:35:00,80.71,80.78,80.68,80.77,19400.0,62.7355,62.7899,62.7122,62.7821,19400.0
2013-12-12 10:40:00,80.75,80.78,80.71,80.74,45400.0,62.7666,62.7899,62.7355,62.7588,45400.0
2013-12-12 10:45:00,80.77,80.79,80.72,80.74,29400.0,62.7821,62.7977,62.7433,62.7588,29400.0
2013-12-12 10:50:00,80.74,80.78,80.71,80.74,21800.0,62.7588,62.7899,62.7355,62.7588,21800.0
2013-12-12 10:55:00,80.73,80.78,80.67,80.74,35000.0,62.751,62.7899,62.7044,62.7588,35000.0
2013-12-12 11:00:00,80.74,80.83,80.74,80.81,27200.0,62.7588,62.8288,62.7588,62.8132,27200.0
2013-12-12 11:05:00,80.81,80.92,80.81,80.91,45600.0,62.8132,62.8987,62.8132,62.891,45600.0
2013-12-12 11:10:00,80.91,80.91,80.83,80.85,36200.0,62.891,62.891,62.8288,62.8443,36200.0
2013-12-12 11:15:00,80.85,80.86,80.8,80.85,28600.0,62.8443,62.8521,62.8054,62.8443,28600.0
2013-12-12 11:20:00,80.84,80.86,80.81,80.84,40200.0,62.8365,62.8521,62.8132,62.8365,40200.0
2013-12-12 11:25:00,80.82,80.87,80.7,80.76,41000.0,62.821,62.8599,62.7277,62.7744,41000.0
2013-12-12 11:30:00,80.76,80.78,80.69,80.71,36600.0,62.7744,62.7899,62.7199,62.7355,36600.0
2013-12-12 11:35:00,80.7,80.8,80.67,80.76,21800.0,62.7277,62.8054,62.7044,62.7744,21800.0
2013-12-12 11:40:00,80.8,80.8,80.71,80.71,16800.0,62.8054,62.8054,62.7355,62.7355,16800.0
2013-12-12 11:45:00,80.7,80.72,80.66,80.72,21600.0,62.7277,62.7433,62.6966,62.7433,21600.0
2013-12-12 11:50:00,80.71,80.74,80.7,80.73,25000.0,62.7355,62.7588,62.7277,62.751,25000.0
2013-12-12 11:55:00,80.7,80.71,80.57,80.58,25600.0,62.7277,62.7355,62.6267,62.6344,25600.0
2013-12-12 12:00:00,80.6,80.6,80.47,80.47,27800.0,62.65,62.65,62.5489,62.5489,27800.0
2013-12-12 12:05:00,80.5,80.55,80.47,80.47,43200.0,62.5723,62.6111,62.5489,62.5489,43200.0
2013-12-12 12:10:00,80.5,80.54,80.42,80.42,21800.0,62.5723,62.6034,62.5101,62.5101,21800.0
2013-12-12 12:15:00,80.42,80.43,80.35,80.36,29600.0,62.5101,62.5178,62.4557,62.4634,29600.0
2013-12-12 12:20:00,80.35,80.39,80.24,80.24,27800.0,62.4557,62.4868,62.3702,62.3702,27800.0
2013-12-12 12:25:00,80.28,80.39,80.17,80.38,61200.0,62.4013,62.4868,62.3158,62.479,61200.0
2013-12-12 12:30:00,80.35,80.39,80.35,80.38,19800.0,62.4557,62.4868,62.4557,62.479,19800.0
2013-12-12 12:35:00,80.35,80.41,80.35,80.39,30000.0,62.4557,62.5023,62.4557,62.4868,30000.0
2013-12-12 12:40:00,80.4,80.41,80.37,80.39,27600.0,62.4945,62.5023,62.4712,62.4868,27600.0
2013-12-12 12:45:00,80.4,80.49,80.4,80.46,28200.0,62.4945,62.5645,62.4945,62.5412,28200.0
2013-12-12 12:50:00,80.47,80.53,80.45,80.51,19800.0,62.5489,62.5956,62.5334,62.58,19800.0
2013-12-12 12:55:00,80.53,80.56,80.51,80.53,26600.0,62.5956,62.6189,62.58,62.5956,26600.0
2013-12-12 13:00:00,80.53,80.58,80.53,80.56,24200.0,62.5956,62.6344,62.5956,62.6189,24200.0
2013-12-12 13:05:00,80.56,80.61,80.56,80.58,53200.0,62.6189,62.6578,62.6189,62.6344,53200.0
2013-12-12 13:10:00,80.58,80.63,80.54,80.55,29600.0,62.6344,62.6733,62.6034,62.6111,29600.0
2013-12-12 13:15:00,80.55,80.63,80.54,80.61,42800.0,62.6111,62.6733,62.6034,62.6578,42800.0
2013-12-12 13:20:00,80.61,80.63,80.6,80.61,36000.0,62.6578,62.6733,62.65,62.6578,36000.0
2013-12-12 13:25:00,80.62,80.62,80.59,80.61,28400.0,62.6655,62.6655,62.6422,62.6578,28400.0
2013-12-12 13:30:00,80.63,80.66,80.63,80.65,25200.0,62.6733,62.6966,62.6733,62.6889,25200.0
2013-12-12 13:35:00,80.64,80.69,80.64,80.67,15200.0,62.6811,62.7199,62.6811,62.7044,15200.0
2013-12-12 13:40:00,80.68,80.71,80.65,80.71,17400.0,62.7122,62.7355,62.6889,62.7355,17400.0
2013-12-12 13:45:00,80.72,80.73,80.7,80.71,29400.0,62.7433,62.751,62.7277,62.7355,29400.0
2013-12-12 13:50:00,80.71,80.72,80.61,80.63,24800.0,62.7355,62.7433,62.6578,62.6733,24800.0
2013-12-12 13:55:00,80.63,80.64,80.55,80.58,29800.0,62.6733,62.6811,62.6111,62.6344,29800.0
2013-12-12 14:00:00,80.59,80.72,80.58,80.72,30600.0,62.6422,62.7433,62.6344,62.7433,30600.0
2013-12-12 14:05:00,80.7,80.82,80.7,80.82,43000.0,62.7277,62.821,62.7277,62.821,43000.0
2013-12-12 14:10:00,80.81,80.83,80.8,80.8,28200.0,62.8132,62.8288,62.8054,62.8054,28200.0
2013-12-12 14:15:00,80.82,80.82,80.72,80.72,21600.0,62.821,62.821,62.7433,62.7433,21600.0
2013-12-12 14:20:00,80.73,80.74,80.67,80.72,21600.0,62.751,62.7588,62.7044,62.7433,21600.0
2013-12-12 14:25:00,80.72,80.79,80.72,80.76,24400.0,62.7433,62.7977,62.7433,62.7744,24400.0
2013-12-12 14:30:00,80.76,80.79,80.76,80.78,21800.0,62.7744,62.7977,62.7744,62.7899,21800.0
2013-12-12 14:35:00,80.78,80.78,80.7,80.72,19200.0,62.7899,62.7899,62.7277,62.7433,19200.0
2013-12-12 14:40:00,80.71,80.73,80.7,80.71,16000.0,62.7355,62.751,62.7277,62.7355,16000.0
2013-12-12 14:45:00,80.71,80.72,80.64,80.68,34400.0,62.7355,62.7433,62.6811,62.7122,34400.0
2013-12-12 14:50:00,80.67,80.78,80.67,80.76,26600.0,62.7044,62.7899,62.7044,62.7744,26600.0
2013-12-12 14:55:00,80.76,80.85,80.75,80.82,34800.0,62.7744,62.8443,62.7666,62.821,34800.0
2013-12-12 15:00:00,80.83,80.86,80.82,80.82,55000.0,62.8288,62.8521,62.821,62.821,55000.0
2013-12-12 15:05:00,80.83,80.83,80.73,80.75,42200.0,62.8288,62.8288,62.751,62.7666,42200.0
2013-12-12 15:10:00,80.75,80.78,80.7,80.71,37800.0,62.7666,62.7899,62.7277,62.7355,37800.0
2013-12-12 15:15:00,80.69,80.73,80.66,80.71,38800.0,62.7199,62.751,62.6966,62.7355,38800.0
2013-12-12 15:20:00,80.72,80.82,80.71,80.82,40000.0,62.7433,62.821,62.7355,62.821,40000.0
2013-12-12 15:25:00,80.81,80.83,80.79,80.79,42200.0,62.8132,62.8288,62.7977,62.7977,42200.0
2013-12-12 15:30:00,80.79,80.83,80.78,80.83,52400.0,62.7977,62.8288,62.7899,62.8288,52400.0
2013-12-12 15:35:00,80.83,80.83,80.69,80.7,63600.0,62.8288,62.8288,62.7199,62.7277,63600.0
2013-12-12 15:40:00,80.7,80.74,80.65,80.67,85400.0,62.7277,62.7588,62.6889,62.7044,85400.0
2013-12-12 15:45:00,80.65,80.65,80.47,80.48,132200.0,62.6889,62.6889,62.5489,62.5567,132200.0
2013-12-12 15:50:00,80.47,80.5,80.42,80.42,120200.0,62.5489,62.5723,62.5101,62.5101,120200.0
2013-12-12 15:55:00,80.44,80.54,80.41,80.49,194200.0,62.5256,62.6034,62.5023,62.5645,194200.0
2013-12-13 09:30:00,80.74,81.17,80.67,81.0,111400.0,62.7588,63.093,62.7044,62.9609,111400.0
2013-12-13 09:35:00,80.96,80.99,80.58,80.71,41800.0,62.9298,62.9531,62.6344,62.7355,41800.0
2013-12-13 09:40:00,80.7,80.74,80.52,80.58,90000.0,62.7277,62.7588,62.5878,62.6344,90000.0
2013-12-13 09:45:00,80.58,80.78,80.58,80.75,45400.0,62.6344,62.7899,62.6344,62.7666,45400.0
2013-12-13 09:50:00,80.78,80.78,80.5,80.54,81600.0,62.7899,62.7899,62.5723,62.6034,81600.0
2013-12-13 09:55:00,80.53,80.54,80.26,80.26,69400.0,62.5956,62.6034,62.3857,62.3857,69400.0
2013-12-13 10:00:00,80.32,80.46,80.32,80.42,63000.0,62.4323,62.5412,62.4323,62.5101,63000.0
2013-12-13 10:05:00,80.42,80.47,80.32,80.41,64200.0,62.5101,62.5489,62.4323,62.5023,64200.0
2013-12-13 10:10:00,80.46,80.46,80.28,80.32,56000.0,62.5412,62.5412,62.4013,62.4323,56000.0
2013-12-13 10:15:00,80.33,80.46,80.31,80.39,31200.0,62.4401,62.5412,62.4246,62.4868,31200.0
2013-12-13 10:20:00,80.39,80.4,80.28,80.39,46200.0,62.4868,62.4945,62.4013,62.4868,46200.0
2013-12-13 10:25:00,80.39,80.56,80.36,80.55,44200.0,62.4868,62.6189,62.4634,62.6111,44200.0
2013-12-13 10:30:00,80.55,80.58,80.51,80.56,36600.0,62.6111,62.6344,62.58,62.6189,36600.0
2013-12-13 10:35:00,80.56,80.66,80.53,80.58,53000.0,62.6189,62.6966,62.5956,62.6344,53000.0
2013-12-13 10:40:00,80.58,80.63,80.47,80.48,27800.0,62.6344,62.6733,62.5489,62.5567,27800.0
2013-12-13 10:45:00,80.49,80.51,80.44,80.46,44400.0,62.5645,62.58,62.5256,62.5412,44400.0
2013-12-13 10:50:00,80.49,80.53,80.44,80.5,24200.0,62.5645,62.5956,62.5256,62.5723,24200.0
2013-12-13 10:55:00,80.5,80.55,80.46,80.52,25800.0,62.5723,62.6111,62.5412,62.5878,25800.0
2013-12-13 11:00:00,80.52,80.61,80.51,80.53,44000.0,62.5878,62.6578,62.58,62.5956,44000.0
2013-12-13 11:05:00,80.55,80.61,80.52,80.52,36000.0,62.6111,62.6578,62.5878,62.5878,36000.0
2013-12-13 11:10:00,80.52,80.63,80.51,80.56,49200.0,62.5878,62.6733,62.58,62.6189,49200.0
2013-12-13 11:15:00,80.56,80.7,80.56,80.66,27800.0,62.6189,62.7277,62.6189,62.6966,27800.0
2013-12-13 11:20:00,80.67,80.73,80.65,80.69,20400.0,62.7044,62.751,62.6889,62.7199,20400.0
2013-12-13 11:25:00,80.72,80.78,80.65,80.65,30000.0,62.7433,62.7899,62.6889,62.6889,30000.0
2013-12-13 11:30:00,80.64,80.71,80.63,80.63,40600.0,62.6811,62.7355,62.6733,62.6733,40600.0
2013-12-13 11:35:00,80.63,80.67,80.6,80.67,21600.0,62.6733,62.7044,62.65,62.7044,21600.0
2013-12-13 11:40:00,80.65,80.71,80.65,80.66,18800.0,62.6889,62.7355,62.6889,62.6966,18800.0
2013-12-13 11:45:00,80.67,80.67,80.58,80.6,20600.0,62.7044,62.7044,62.6344,62.65,20600.0
2013-12-13 11:50:00,80.61,80.64,80.57,80.61,19800.0,62.6578,62.6811,62.6267,62.6578,19800.0
2013-12-13 11:55:00,80.64,80.64,80.61,80.64,27600.0,62.6811,62.6811,62.6578,62.6811,27600.0
2013-12-13 12:00:00,80.63,80.66,80.6,80.6,37600.0,62.6733,62.6966,62.65,62.65,37600.0
2013-12-13 12:05:00,80.6,80.6,80.54,80.56,19400.0,62.65,62.65,62.6034,62.6189,19400.0
2013-12-13 12:10:00,80.58,80.64,80.58,80.61,48600.0,62.6344,62.6811,62.6344,62.6578,48600.0
2013-12-13 12:15:00,80.61,80.64,80.59,80.6,28800.0,62.6578,62.6811,62.6422,62.65,28800.0
2013-12-13 12:20:00,80.61,80.67,80.61,80.66,26600.0,62.6578,62.7044,62.6578,62.6966,26600.0
2013-12-13 12:25:00,80.66,80.74,80.63,80.74,18800.0,62.6966,62.7588,62.6733,62.7588,18800.0
2013-12-13 12:30:00,80.74,80.74,80.69,80.69,17600.0,62.7588,62.7588,62.7199,62.7199,17600.0
2013-12-13 12:35:00,80.69,80.71,80.66,80.67,13800.0,62.7199,62.7355,62.6966,62.7044,13800.0
2013-12-13 12:40:00,80.67,80.71,80.66,80.7,15000.0,62.7044,62.7355,62.6966,62.7277,15000.0
2013-12-13 12:45:00,80.69,80.71,80.64,80.71,23800.0,62.7199,62.7355,62.6811,62.7355,23800.0
2013-12-13 12:50:00,80.68,80.69,80.65,80.66,12600.0,62.7122,62.7199,62.6889,62.6966,12600.0
2013-12-13 12:55:00,80.67,80.76,80.65,80.74,22200.0,62.7044,62.7744,62.6889,62.7588,22200.0
2013-12-13 13:00:00,80.75,80.77,80.72,80.72,22000.0,62.7666,62.7821,62.7433,62.7433,22000.0
2013-12-13 13:05:00,80.71,80.75,80.67,80.67,19200.0,62.7355,62.7666,62.7044,62.7044,19200.0
2013-12-13 13:10:00,80.68,80.75,80.67,80.73,11400.0,62.7122,62.7666,62.7044,62.751,11400.0
2013-12-13 13:15:00,80.73,80.75,80.68,80.68,15600.0,62.751,62.7666,62.7122,62.7122,15600.0
2013-12-13 13:20:00,80.68,80.69,80.65,80.65,7800.0,62.7122,62.7199,62.6889,62.6889,7800.0
2013-12-13 13:25:00,80.64,80.64,80.58,80.61,15600.0,62.6811,62.6811,62.6344,62.6578,15600.0
2013-12-13 13:30:00,80.61,80.66,80.58,80.66,23600.0,62.6578,62.6966,62.6344,62.6966,23600.0
2013-12-13 13:35:00,80.64,80.72,80.64,80.69,33800.0,62.6811,62.7433,62.6811,62.7199,33800.0
2013-12-13 13:40:00,80.66,80.69,80.64,80.68,15800.0,62.6966,62.7199,62.6811,62.7122,15800.0
2013-12-13 13:45:00,80.66,80.69,80.64,80.65,14600.0,62.6966,62.7199,62.6811,62.6889,14600.0
2013-12-13 13:50:00,80.65,80.65,80.6,80.65,18600.0,62.6889,62.6889,62.65,62.6889,18600.0
2013-12-13 13:55:00,80.63,80.67,80.55,80.55,18600.0,62.6733,62.7044,62.6111,62.6111,18600.0
2013-12-13 14:00:00,80.55,80.56,80.4,80.42,33200.0,62.6111,62.6189,62.4945,62.5101,33200.0
2013-12-13 14:05:00,80.4,80.4,80.33,80.35,27800.0,62.4945,62.4945,62.4401,62.4557,27800.0
2013-12-13 14:10:00,80.33,80.37,80.28,80.31,39000.0,62.4401,62.4712,62.4013,62.4246,39000.0
2013-12-13 14:15:00,80.33,80.36,80.3,80.31,35800.0,62.4401,62.4634,62.4168,62.4246,35800.0
2013-12-13 14:20:00,80.31,80.33,80.26,80.26,24000.0,62.4246,62.4401,62.3857,62.3857,24000.0
2013-12-13 14:25:00,80.26,80.34,80.23,80.29,36800.0,62.3857,62.4479,62.3624,62.409,36800.0
2013-12-13 14:30:00,80.3,80.38,80.29,80.36,29200.0,62.4168,62.479,62.409,62.4634,29200.0
2013-12-13 14:35:00,80.38,80.38,80.33,80.35,31600.0,62.479,62.479,62.4401,62.4557,31600.0
2013-12-13 14:40:00,80.35,80.4,80.35,80.4,23600.0,62.4557,62.4945,62.4557,62.4945,23600.0
2013-12-13 14:45:00,80.4,80.45,80.38,80.42,19400.0,62.4945,62.5334,62.479,62.5101,19400.0
2013-12-13 14:50:00,80.43,80.47,80.41,80.44,37000.0,62.5178,62.5489,62.5023,62.5256,37000.0
2013-12-13 14:55:00,80.42,80.49,80.42,80.47,24400.0,62.5101,62.5645,62.5101,62.5489,24400.0
2013-12-13 15:00:00,80.48,80.55,80.48,80.49,35400.0,62.5567,62.6111,62.5567,62.5645,35400.0
2013-12-13 15:05:00,80.49,80.55,80.47,80.55,36200.0,62.5645,62.6111,62.5489,62.6111,36200.0
2013-12-13 15:10:00,80.55,80.61,80.53,80.58,35800.0,62.6111,62.6578,62.5956,62.6344,35800.0
2013-12-13 15:15:00,80.58,80.61,80.57,80.57,37600.0,62.6344,62.6578,62.6267,62.6267,37600.0
2013-12-13 15:20:00,80.57,80.67,80.56,80.64,40600.0,62.6267,62.7044,62.6189,62.6811,40600.0
2013-12-13 15:25:00,80.64,80.65,80.59,80.59,39800.0,62.6811,62.6889,62.6422,62.6422,39800.0
2013-12-13 15:30:00,80.57,80.61,80.54,80.57,41800.0,62.6267,62.6578,62.6034,62.6267,41800.0
2013-12-13 15:35:00,80.58,80.58,80.44,80.45,54000.0,62.6344,62.6344,62.5256,62.5334,54000.0
2013-12-13 15:40:00,80.46,80.59,80.45,80.58,45200.0,62.5412,62.6422,62.5334,62.6344,45200.0
2013-12-13 15:45:00,80.58,80.58,80.45,80.5,68200.0,62.6344,62.6344,62.5334,62.5723,68200.0
2013-12-13 15:50:00,80.5,80.52,80.42,80.46,75800.0,62.5723,62.5878,62.5101,62.5412,75800.0
2013-12-13 15:55:00,80.46,80.48,80.33,80.37,144800.0,62.5412,62.5567,62.4401,62.4712,144800.0
2013-12-16 09:30:00,80.81,80.99,80.63,80.98,95000.0,62.8132,62.9531,62.6733,62.9454,95000.0
2013-12-16 09:35:00,80.98,81.32,80.96,81.05,105000.0,62.9454,63.2096,62.9298,62.9998,105000.0
2013-12-16 09:40:00,81.05,81.11,80.92,81.02,60000.0,62.9998,63.0464,62.8987,62.9765,60000.0
2013-12-16 09:45:00,81.02,81.06,80.85,80.94,50000.0,62.9765,63.0075,62.8443,62.9143,50000.0
2013-12-16 09:50:00,80.93,81.03,80.91,80.98,42400.0,62.9065,62.9842,62.891,62.9454,42400.0
2013-12-16 09:55:00,80.96,80.96,80.83,80.87,73200.0,62.9298,62.9298,62.8288,62.8599,73200.0
2013-12-16 10:00:00,80.91,81.01,80.89,80.98,76000.0,62.891,62.9687,62.8754,62.9454,76000.0
2013-12-16 10:05:00,80.96,81.0,80.91,80.97,48400.0,62.9298,62.9609,62.891,62.9376,48400.0
2013-12-16 10:10:00,80.98,80.99,80.77,80.77,45000.0,62.9454,62.9531,62.7821,62.7821,45000.0
2013-12-16 10:15:00,80.79,80.89,80.73,80.86,131000.0,62.7977,62.8754,62.751,62.8521,131000.0
2013-12-16 10:20:00,80.85,80.92,80.77,80.86,31200.0,62.8443,62.8987,62.7821,62.8521,31200.0
2013-12-16 10:25:00,80.89,80.92,80.85,80.86,19200.0,62.8754,62.8987,62.8443,62.8521,19200.0
2013-12-16 10:30:00,80.85,80.86,80.73,80.82,37200.0,62.8443,62.8521,62.751,62.821,37200.0
2013-12-16 10:35:00,80.82,80.88,80.76,80.83,36200.0,62.821,62.8676,62.7744,62.8288,36200.0
2013-12-16 10:40:00,80.84,80.92,80.8,80.89,18800.0,62.8365,62.8987,62.8054,62.8754,18800.0
2013-12-16 10:45:00,80.88,80.93,80.86,80.86,23000.0,62.8676,62.9065,62.8521,62.8521,23000.0
2013-12-16 10:50:00,80.86,80.9,80.81,80.89,36000.0,62.8521,62.8832,62.8132,62.8754,36000.0
2013-12-16 10:55:00,80.92,80.95,80.89,80.92,19800.0,62.8987,62.922,62.8754,62.8987,19800.0
2013-12-16 11:00:00,80.9,80.94,80.85,80.88,30000.0,62.8832,62.9143,62.8443,62.8676,30000.0
2013-12-16 11:05:00,80.85,80.88,80.83,80.88,30600.0,62.8443,62.8676,62.8288,62.8676,30600.0
2013-12-16 11:10:00,80.88,80.94,80.84,80.91,36800.0,62.8676,62.9143,62.8365,62.891,36800.0
2013-12-16 11:15:00,80.88,80.92,80.81,80.83,27000.0,62.8676,62.8987,62.8132,62.8288,27000.0
2013-12-16 11:20:00,80.85,80.92,80.8,80.86,31200.0,62.8443,62.8987,62.8054,62.8521,31200.0
2013-12-16 11:25:00,80.88,80.89,80.81,80.86,32200.0,62.8676,62.8754,62.8132,62.8521,32200.0
2013-12-16 11:30:00,80.88,80.92,80.83,80.92,22600.0,62.8676,62.8987,62.8288,62.8987,22600.0
2013-12-16 11:35:00,80.92,80.92,80.79,80.86,52200.0,62.8987,62.8987,62.7977,62.8521,52200.0
2013-12-16 11:40:00,80.86,80.98,80.83,80.98,26000.0,62.8521,62.9454,62.8288,62.9454,26000.0
2013-12-16 11:45:00,80.99,81.0,80.91,80.92,39800.0,62.9531,62.9609,62.891,62.8987,39800.0
2013-12-16 11:50:00,80.9,80.91,80.83,80.85,42800.0,62.8832,62.891,62.8288,62.8443,42800.0
2013-12-16 11:55:00,80.85,80.92,80.84,80.89,49400.0,62.8443,62.8987,62.8365,62.8754,49400.0
2013-12-16 12:00:00,80.91,80.92,80.85,80.88,42600.0,62.891,62.8987,62.8443,62.8676,42600.0
2013-12-16 12:05:00,80.88,80.92,80.85,80.91,38000.0,62.8676,62.8987,62.8443,62.891,38000.0
2013-12-16 12:10:00,80.91,80.93,80.86,80.89,32600.0,62.891,62.9065,62.8521,62.8754,32600.0
2013-12-16 12:15:00,80.88,80.92,80.85,80.86,34200.0,62.8676,62.8987,62.8443,62.8521,34200.0
2013-12-16 12:20:00,80.86,80.91,80.86,80.9,13200.0,62.8521,62.891,62.8521,62.8832,13200.0
2013-12-16 12:25:00,80.9,80.92,80.83,80.85,28400.0,62.8832,62.8987,62.8288,62.8443,28400.0
2013-12-16 12:30:00,80.83,80.89,80.82,80.83,23400.0,62.8288,62.8754,62.821,62.8288,23400.0
2013-12-16 12:35:00,80.85,80.88,80.83,80.86,30600.0,62.8443,62.8676,62.8288,62.8521,30600.0
2013-12-16 12:40:00,80.86,80.89,80.85,80.89,26800.0,62.8521,62.8754,62.8443,62.8754,26800.0
2013-12-16 12:45:00,80.88,80.93,80.88,80.9,35000.0,62.8676,62.9065,62.8676,62.8832,35000.0
2013-12-16 12:50:00,80.92,80.96,80.89,80.9,25600.0,62.8987,62.9298,62.8754,62.8832,25600.0
2013-12-16 12:55:00,80.89,80.98,80.89,80.95,25000.0,62.8754,62.9454,62.8754,62.922,25000.0
2013-12-16 13:00:00,80.95,80.96,80.92,80.93,43200.0,62.922,62.9298,62.8987,62.9065,43200.0
2013-12-16 13:05:00,80.93,80.96,80.88,80.96,32400.0,62.9065,62.9298,62.8676,62.9298,32400.0
2013-12-16 13:10:00,80.94,80.96,80.92,80.94,33400.0,62.9143,62.9298,62.8987,62.9143,33400.0
2013-12-16 13:15:00,80.94,80.95,80.86,80.88,18600.0,62.9143,62.922,62.8521,62.8676,18600.0
2013-12-16 13:20:00,80.87,80.96,80.85,80.94,74200.0,62.8599,62.9298,62.8443,62.9143,74200.0
2013-12-16 13:25:00,80.95,81.07,80.95,81.07,44000.0,62.922,63.0153,62.922,63.0153,44000.0
2013-12-16 13:30:00,81.07,81.16,81.06,81.14,51000.0,63.0153,63.0853,63.0075,63.0697,51000.0
2013-12-16 13:35:00,81.14,81.14,81.06,81.06,30800.0,63.0697,63.0697,63.0075,63.0075,30800.0
2013-12-16 13:40:00,81.05,81.08,80.99,81.06,61000.0,62.9998,63.0231,62.9531,63.0075,61000.0
2013-12-16 13:45:00,81.06,81.1,81.0,81.1,46600.0,63.0075,63.0386,62.9609,63.0386,46600.0
2013-12-16 13:50:00,81.1,81.21,81.09,81.21,32600.0,63.0386,63.1241,63.0309,63.1241,32600.0
2013-12-16 13:55:00,81.21,81.22,81.16,81.19,42400.0,63.1241,63.1319,63.0853,63.1086,42400.0
2013-12-16 14:00:00,81.2,81.26,81.19,81.25,54400.0,63.1164,63.163,63.1086,63.1552,54400.0
2013-12-16 14:05:00,81.25,81.3,81.21,81.23,65000.0,63.1552,63.1941,63.1241,63.1397,65000.0
2013-12-16 14:10:00,81.23,81.24,81.17,81.19,52400.0,63.1397,63.1475,63.093,63.1086,52400.0
2013-12-16 14:15:00,81.19,81.24,81.18,81.18,22600.0,63.1086,63.1475,63.1008,63.1008,22600.0
2013-12-16 14:20:00,81.19,81.2,81.17,81.19,30600.0,63.1086,63.1164,63.093,63.1086,30600.0
2013-12-16 14:25:00,81.2,81.22,81.17,81.2,49000.0,63.1164,63.1319,63.093,63.1164,49000.0
2013-12-16 14:30:00,81.2,81.22,81.13,81.13,37200.0,63.1164,63.1319,63.062,63.062,37200.0
2013-12-16 14:35:00,81.14,81.17,81.09,81.16,23000.0,63.0697,63.093,63.0309,63.0853,23000.0
2013-12-16 14:40:00,81.16,81.2,81.13,81.2,29000.0,63.0853,63.1164,63.062,63.1164,29000.0
2013-12-16 14:45:00,81.2,81.25,81.2,81.24,41600.0,63.1164,63.1552,63.1164,63.1475,41600.0
2013-12-16 14:50:00,81.23,81.3,81.23,81.3,42800.0,63.1397,63.1941,63.1397,63.1941,42800.0
2013-12-16 14:55:00,81.29,81.31,81.28,81.31,44600.0,63.1863,63.2019,63.1786,63.2019,44600.0
2013-12-16 15:00:00,81.3,81.3,81.19,81.22,57800.0,63.1941,63.1941,63.1086,63.1319,57800.0
2013-12-16 15:05:00,81.22,81.24,81.2,81.21,61400.0,63.1319,63.1475,63.1164,63.1241,61400.0
2013-12-16 15:10:00,81.21,81.22,81.15,81.15,53000.0,63.1241,63.1319,63.0775,63.0775,53000.0
2013-12-16 15:15:00,81.15,81.16,81.12,81.15,39800.0,63.0775,63.0853,63.0542,63.0775,39800.0
2013-12-16 15:20:00,81.14,81.16,81.1,81.11,57400.0,63.0697,63.0853,63.0386,63.0464,57400.0
2013-12-16 15:25:00,81.11,81.14,81.1,81.11,43800.0,63.0464,63.0697,63.0386,63.0464,43800.0
2013-12-16 15:30:00,81.11,81.13,81.1,81.1,58200.0,63.0464,63.062,63.0386,63.0386,58200.0
2013-12-16 15:35:00,81.1,81.11,81.08,81.08,77800.0,63.0386,63.0464,63.0231,63.0231,77800.0
2013-12-16 15:40:00,81.09,81.14,81.06,81.14,81400.0,63.0309,63.0697,63.0075,63.0697,81400.0
2013-12-16 15:45:00,81.13,81.14,81.05,81.05,134800.0,63.062,63.0697,62.9998,62.9998,134800.0
2013-12-16 15:50:00,81.05,81.07,80.95,80.99,98600.0,62.9998,63.0153,62.922,62.9531,98600.0
2013-12-16 15:55:00,80.99,80.99,80.83,80.86,229000.0,62.9531,62.9531,62.8288,62.8521,229000.0
2013-12-17 09:30:00,80.85,80.92,80.67,80.74,84000.0,62.8443,62.8987,62.7044,62.7588,84000.0
2013-12-17 09:35:00,80.7,80.71,80.4,80.47,68400.0,62.7277,62.7355,62.4945,62.5489,68400.0
2013-12-17 09:40:00,80.47,80.53,80.34,80.42,40400.0,62.5489,62.5956,62.4479,62.5101,40400.0
2013-12-17 09:45:00,80.42,80.61,80.38,80.61,49200.0,62.5101,62.6578,62.479,62.6578,49200.0
2013-12-17 09:50:00,80.64,80.68,80.55,80.58,29000.0,62.6811,62.7122,62.6111,62.6344,29000.0
2013-12-17 09:55:00,80.6,80.82,80.58,80.82,35600.0,62.65,62.821,62.6344,62.821,35600.0
2013-12-17 10:00:00,80.8,80.83,80.65,80.65,47800.0,62.8054,62.8288,62.6889,62.6889,47800.0
2013-12-17 10:05:00,80.64,80.77,80.64,80.67,47000.0,62.6811,62.7821,62.6811,62.7044,47000.0
2013-12-17 10:10:00,80.71,80.81,80.67,80.74,35400.0,62.7355,62.8132,62.7044,62.7588,35400.0
2013-12-17 10:15:00,80.74,80.76,80.65,80.68,19400.0,62.7588,62.7744,62.6889,62.7122,19400.0
2013-12-17 10:20:00,80.68,80.8,80.67,80.73,24600.0,62.7122,62.8054,62.7044,62.751,24600.0
2013-12-17 10:25:00,80.73,80.79,80.69,80.73,34000.0,62.751,62.7977,62.7199,62.751,34000.0
2013-12-17 10:30:00,80.73,80.74,80.66,80.72,23200.0,62.751,62.7588,62.6966,62.7433,23200.0
2013-12-17 10:35:00,80.72,80.87,80.72,80.83,24200.0,62.7433,62.8599,62.7433,62.8288,24200.0
2013-12-17 10:40:00,80.82,80.83,80.71,80.71,21600.0,62.821,62.8288,62.7355,62.7355,21600.0
2013-12-17 10:45:00,80.74,80.75,80.49,80.52,32400.0,62.7588,62.7666,62.5645,62.5878,32400.0
2013-12-17 10:50:00,80.53,80.54,80.4,80.42,54200.0,62.5956,62.6034,62.4945,62.5101,54200.0
2013-12-17 10:55:00,80.42,80.44,80.36,80.41,47400.0,62.5101,62.5256,62.4634,62.5023,47400.0
2013-12-17 11:00:00,80.41,80.44,80.35,80.42,52200.0,62.5023,62.5256,62.4557,62.5101,52200.0
2013-12-17 11:05:00,80.4,80.44,80.38,80.38,36000.0,62.4945,62.5256,62.479,62.479,36000.0
2013-12-17 11:10:00,80.36,80.48,80.35,80.48,24400.0,62.4634,62.5567,62.4557,62.5567,24400.0
2013-12-17 11:15:00,80.45,80.59,80.44,80.54,66600.0,62.5334,62.6422,62.5256,62.6034,66600.0
2013-12-17 11:20:00,80.56,80.56,80.47,80.47,27000.0,62.6189,62.6189,62.5489,62.5489,27000.0
2013-12-17 11:25:00,80.46,80.5,80.38,80.44,66600.0,62.5412,62.5723,62.479,62.5256,66600.0
2013-12-17 11:30:00,80.45,80.46,80.41,80.44,39200.0,62.5334,62.5412,62.5023,62.5256,39200.0
2013-12-17 11:35:00,80.45,80.49,80.4,80.49,22600.0,62.5334,62.5645,62.4945,62.5645,22600.0
2013-12-17 11:40:00,80.49,80.49,80.44,80.47,18400.0,62.5645,62.5645,62.5256,62.5489,18400.0
2013-12-17 11:45:00,80.49,80.61,80.46,80.58,33800.0,62.5645,62.6578,62.5412,62.6344,33800.0
2013-12-17 11:50:00,80.59,80.64,80.58,80.64,31000.0,62.6422,62.6811,62.6344,62.6811,31000.0
2013-12-17 11:55:00,80.64,80.69,80.61,80.64,25400.0,62.6811,62.7199,62.6578,62.6811,25400.0
2013-12-17 12:00:00,80.66,80.67,80.61,80.67,22200.0,62.6966,62.7044,62.6578,62.7044,22200.0
2013-12-17 12:05:00,80.67,80.68,80.64,80.66,24000.0,62.7044,62.7122,62.6811,62.6966,24000.0
2013-12-17 12:10:00,80.66,80.67,80.6,80.63,20200.0,62.6966,62.7044,62.65,62.6733,20200.0
2013-12-17 12:15:00,80.63,80.67,80.62,80.67,32600.0,62.6733,62.7044,62.6655,62.7044,32600.0
2013-12-17 12:20:00,80.67,80.68,80.64,80.67,19200.0,62.7044,62.7122,62.6811,62.7044,19200.0
2013-12-17 12:25:00,80.67,80.67,80.62,80.64,43000.0,62.7044,62.7044,62.6655,62.6811,43000.0
2013-12-17 12:30:00,80.64,80.64,80.58,80.58,16800.0,62.6811,62.6811,62.6344,62.6344,16800.0
2013-12-17 12:35:00,80.58,80.67,80.58,80.61,17200.0,62.6344,62.7044,62.6344,62.6578,17200.0
2013-12-17 12:40:00,80.62,80.67,80.61,80.67,13400.0,62.6655,62.7044,62.6578,62.7044,13400.0
2013-12-17 12:45:00,80.65,80.66,80.6,80.64,30000.0,62.6889,62.6966,62.65,62.6811,30000.0
2013-12-17 12:50:00,80.64,80.65,80.61,80.63,20200.0,62.6811,62.6889,62.6578,62.6733,20200.0
2013-12-17 12:55:00,80.61,80.64,80.59,80.6,23000.0,62.6578,62.6811,62.6422,62.65,23000.0
2013-12-17 13:00:00,80.6,80.61,80.57,80.57,25200.0,62.65,62.6578,62.6267,62.6267,25200.0
2013-12-17 13:05:00,80.57,80.58,80.52,80.52,24800.0,62.6267,62.6344,62.5878,62.5878,24800.0
2013-12-17 13:10:00,80.53,80.55,80.51,80.54,17800.0,62.5956,62.6111,62.58,62.6034,17800.0
2013-12-17 13:15:00,80.55,80.61,80.54,80.61,19000.0,62.6111,62.6578,62.6034,62.6578,19000.0
2013-12-17 13:20:00,80.63,80.65,80.6,80.63,24000.0,62.6733,62.6889,62.65,62.6733,24000.0
2013-12-17 13:25:00,80.63,80.63,80.56,80.58,64400.0,62.6733,62.6733,62.6189,62.6344,64400.0
2013-12-17 13:30:00,80.56,80.58,80.53,80.56,27800.0,62.6189,62.6344,62.5956,62.6189,27800.0
2013-12-17 13:35:00,80.56,80.61,80.54,80.61,47000.0,62.6189,62.6578,62.6034,62.6578,47000.0
2013-12-17 13:40:00,80.57,80.61,80.51,80.52,26000.0,62.6267,62.6578,62.58,62.5878,26000.0
2013-12-17 13:45:00,80.52,80.55,80.5,80.54,37400.0,62.5878,62.6111,62.5723,62.6034,37400.0
2013-12-17 13:50:00,80.52,80.55,80.51,80.51,15600.0,62.5878,62.6111,62.58,62.58,15600.0
2013-12-17 13:55:00,80.52,80.58,80.52,80.53,29600.0,62.5878,62.6344,62.5878,62.5956,29600.0
2013-12-17 14:00:00,80.54,80.54,80.48,80.48,39200.0,62.6034,62.6034,62.5567,62.5567,39200.0
2013-12-17 14:05:00,80.49,80.62,80.48,80.62,37200.0,62.5645,62.6655,62.5567,62.6655,37200.0
2013-12-17 14:10:00,80.6,80.7,80.6,80.69,48600.0,62.65,62.7277,62.65,62.7199,48600.0
2013-12-17 14:15:00,80.67,80.72,80.67,80.67,23200.0,62.7044,62.7433,62.7044,62.7044,23200.0
2013-12-17 14:20:00,80.69,80.72,80.69,80.7,27000.0,62.7199,62.7433,62.7199,62.7277,27000.0
2013-12-17 14:25:00,80.71,80.72,80.67,80.71,24200.0,62.7355,62.7433,62.7044,62.7355,24200.0
2013-12-17 14:30:00,80.71,80.72,80.64,80.66,29400.0,62.7355,62.7433,62.6811,62.6966,29400.0
2013-12-17 14:35:00,80.64,80.67,80.53,80.56,50000.0,62.6811,62.7044,62.5956,62.6189,50000.0
2013-12-17 14:40:00,80.56,80.61,80.55,80.6,27600.0,62.6189,62.6578,62.6111,62.65,27600.0
2013-12-17 14:45:00,80.61,80.61,80.58,80.59,28200.0,62.6578,62.6578,62.6344,62.6422,28200.0
2013-12-17 14:50:00,80.58,80.59,80.52,80.54,45000.0,62.6344,62.6422,62.5878,62.6034,45000.0
2013-12-17 14:55:00,80.53,80.55,80.52,80.55,26600.0,62.5956,62.6111,62.5878,62.6111,26600.0
2013-12-17 15:00:00,80.55,80.64,80.54,80.61,54800.0,62.6111,62.6811,62.6034,62.6578,54800.0
2013-12-17 15:05:00,80.62,80.66,80.62,80.66,30400.0,62.6655,62.6966,62.6655,62.6966,30400.0
2013-12-17 15:10:00,80.66,80.73,80.64,80.72,47600.0,62.6966,62.751,62.6811,62.7433,47600.0
2013-12-17 15:15:00,80.71,80.73,80.69,80.73,38200.0,62.7355,62.751,62.7199,62.751,38200.0
2013-12-17 15:20:00,80.73,80.77,80.7,80.76,53400.0,62.751,62.7821,62.7277,62.7744,53400.0
2013-12-17 15:25:00,80.76,80.8,80.73,80.75,78400.0,62.7744,62.8054,62.751,62.7666,78400.0
2013-12-17 15:30:00,80.76,80.76,80.63,80.64,51400.0,62.7744,62.7744,62.6733,62.6811,51400.0
2013-12-17 15:35:00,80.64,80.64,80.58,80.61,56800.0,62.6811,62.6811,62.6344,62.6578,56800.0
2013-12-17 15:40:00,80.59,80.6,80.51,80.54,81200.0,62.6422,62.65,62.58,62.6034,81200.0
2013-12-17 15:45:00,80.54,80.57,80.51,80.55,119400.0,62.6034,62.6267,62.58,62.6111,119400.0
2013-12-17 15:50:00,80.55,80.56,80.5,80.51,114800.0,62.6111,62.6189,62.5723,62.58,114800.0
2013-12-17 15:55:00,80.51,80.56,80.49,80.52,205800.0,62.58,62.6189,62.5645,62.5878,205800.0
2013-12-18 09:30:00,80.8,80.99,80.64,80.68,93600.0,62.8054,62.9531,62.6811,62.7122,93600.0
2013-12-18 09:35:00,80.83,80.83,80.58,80.66,64400.0,62.8288,62.8288,62.6344,62.6966,64400.0
2013-12-18 09:40:00,80.64,80.66,80.54,80.6,49800.0,62.6811,62.6966,62.6034,62.65,49800.0
2013-12-18 09:45:00,80.6,80.85,80.58,80.85,50000.0,62.65,62.8443,62.6344,62.8443,50000.0
2013-12-18 09:50:00,80.85,80.92,80.74,80.83,76800.0,62.8443,62.8987,62.7588,62.8288,76800.0
2013-12-18 09:55:00,80.8,80.8,80.67,80.77,26800.0,62.8054,62.8054,62.7044,62.7821,26800.0
2013-12-18 10:00:00,80.76,80.76,80.6,80.63,46600.0,62.7744,62.7744,62.65,62.6733,46600.0
2013-12-18 10:05:00,80.61,80.68,80.58,80.67,34600.0,62.6578,62.7122,62.6344,62.7044,34600.0
2013-12-18 10:10:00,80.64,80.65,80.56,80.65,44200.0,62.6811,62.6889,62.6189,62.6889,44200.0
2013-12-18 10:15:00,80.66,80.67,80.58,80.59,19800.0,62.6966,62.7044,62.6344,62.6422,19800.0
2013-12-18 10:20:00,80.59,80.67,80.58,80.65,46600.0,62.6422,62.7044,62.6344,62.6889,46600.0
2013-12-18 10:25:00,80.67,80.7,80.65,80.65,26400.0,62.7044,62.7277,62.6889,62.6889,26400.0
2013-12-18 10:30:00,80.65,80.77,80.63,80.76,50400.0,62.6889,62.7821,62.6733,62.7744,50400.0
2013-12-18 10:35:00,80.76,80.84,80.75,80.8,56200.0,62.7744,62.8365,62.7666,62.8054,56200.0
2013-12-18 10:40:00,80.79,80.89,80.69,80.73,46800.0,62.7977,62.8754,62.7199,62.751,46800.0
2013-12-18 10:45:00,80.74,80.78,80.65,80.69,26400.0,62.7588,62.7899,62.6889,62.7199,26400.0
2013-12-18 10:50:00,80.69,80.7,80.57,80.59,40800.0,62.7199,62.7277,62.6267,62.6422,40800.0
2013-12-18 10:55:00,80.62,80.68,80.57,80.67,38000.0,62.6655,62.7122,62.6267,62.7044,38000.0
2013-12-18 11:00:00,80.67,80.69,80.64,80.67,28400.0,62.7044,62.7199,62.6811,62.7044,28400.0
2013-12-18 11:05:00,80.68,80.68,80.61,80.65,40800.0,62.7122,62.7122,62.6578,62.6889,40800.0
2013-12-18 11:10:00,80.65,80.67,80.59,80.61,34400.0,62.6889,62.7044,62.6422,62.6578,34400.0
2013-12-18 11:15:00,80.61,80.64,80.58,80.61,39200.0,62.6578,62.6811,62.6344,62.6578,39200.0
2013-12-18 11:20:00,80.61,80.64,80.53,80.54,23000.0,62.6578,62.6811,62.5956,62.6034,23000.0
2013-12-18 11:25:00,80.55,80.58,80.51,80.51,38200.0,62.6111,62.6344,62.58,62.58,38200.0
2013-12-18 11:30:00,80.51,80.55,80.45,80.45,41400.0,62.58,62.6111,62.5334,62.5334,41400.0
2013-12-18 11:35:00,80.45,80.49,80.39,80.48,48200.0,62.5334,62.5645,62.4868,62.5567,48200.0
2013-12-18 11:40:00,80.47,80.49,80.42,80.47,33400.0,62.5489,62.5645,62.5101,62.5489,33400.0
2013-12-18 11:45:00,80.49,80.49,80.44,80.47,40400.0,62.5645,62.5645,62.5256,62.5489,40400.0
2013-12-18 11:50:00,80.47,80.48,80.43,80.46,43800.0,62.5489,62.5567,62.5178,62.5412,43800.0
2013-12-18 11:55:00,80.46,80.52,80.45,80.5,84400.0,62.5412,62.5878,62.5334,62.5723,84400.0
2013-12-18 12:00:00,80.5,80.55,80.49,80.53,76800.0,62.5723,62.6111,62.5645,62.5956,76800.0
2013-12-18 12:05:00,80.5,80.58,80.5,80.58,61800.0,62.5723,62.6344,62.5723,62.6344,61800.0
2013-12-18 12:10:00,80.58,80.67,80.58,80.67,43400.0,62.6344,62.7044,62.6344,62.7044,43400.0
2013-12-18 12:15:00,80.67,80.76,80.67,80.74,53800.0,62.7044,62.7744,62.7044,62.7588,53800.0
2013-12-18 12:20:00,80.76,80.79,80.73,80.78,41600.0,62.7744,62.7977,62.751,62.7899,41600.0
2013-12-18 12:25:00,80.77,80.78,80.7,80.74,40200.0,62.7821,62.7899,62.7277,62.7588,40200.0
2013-12-18 12:30:00,80.74,80.79,80.67,80.79,77200.0,62.7588,62.7977,62.7044,62.7977,77200.0
2013-12-18 12:35:00,80.76,80.79,80.75,80.75,28800.0,62.7744,62.7977,62.7666,62.7666,28800.0
2013-12-18 12:40:00,80.75,80.75,80.67,80.68,51200.0,62.7666,62.7666,62.7044,62.7122,51200.0
2013-12-18 12:45:00,80.69,80.77,80.69,80.7,39200.0,62.7199,62.7821,62.7199,62.7277,39200.0
2013-12-18 12:50:00,80.7,80.72,80.66,80.7,32600.0,62.7277,62.7433,62.6966,62.7277,32600.0
2013-12-18 12:55:00,80.69,80.72,80.67,80.71,57600.0,62.7199,62.7433,62.7044,62.7355,57600.0
2013-12-18 13:00:00,80.71,80.72,80.65,80.68,60800.0,62.7355,62.7433,62.6889,62.7122,60800.0
2013-12-18 13:05:00,80.69,80.75,80.67,80.75,51400.0,62.7199,62.7666,62.7044,62.7666,51400.0
2013-12-18 13:10:00,80.75,80.76,80.57,80.61,69800.0,62.7666,62.7744,62.6267,62.6578,69800.0
2013-12-18 13:15:00,80.59,80.61,80.55,80.61,45400.0,62.6422,62.6578,62.6111,62.6578,45400.0
2013-12-18 13:20:00,80.61,80.63,80.56,80.58,39000.0,62.6578,62.6733,62.6189,62.6344,39000.0
2013-12-18 13:25:00,80.58,80.59,80.56,80.57,29800.0,62.6344,62.6422,62.6189,62.6267,29800.0
2013-12-18 13:30:00,80.57,80.59,80.56,80.56,30600.0,62.6267,62.6422,62.6189,62.6189,30600.0
2013-12-18 13:35:00,80.54,80.55,80.49,80.55,38600.0,62.6034,62.6111,62.5645,62.6111,38600.0
2013-12-18 13:40:00,80.55,80.58,80.51,80.56,47400.0,62.6111,62.6344,62.58,62.6189,47400.0
2013-12-18 13:45:00,80.56,80.56,80.55,80.56,40400.0,62.6189,62.6189,62.6111,62.6189,40400.0
2013-12-18 13:50:00,80.56,80.56,80.46,80.53,62800.0,62.6189,62.6189,62.5412,62.5956,62800.0
2013-12-18 13:55:00,80.53,80.85,80.49,80.61,80600.0,62.5956,62.8443,62.5645,62.6578,80600.0
2013-12-18 14:00:00,80.61,80.94,80.02,80.94,190200.0,62.6578,62.9143,62.1992,62.9143,190200.0
2013-12-18 14:05:00,80.95,81.63,80.89,81.39,137000.0,62.922,63.4506,62.8754,63.2641,137000.0
2013-12-18 14:10:00,81.38,81.51,81.11,81.24,79000.0,63.2563,63.3573,63.0464,63.1475,79000.0
2013-12-18 14:15:00,81.23,81.27,81.03,81.23,89400.0,63.1397,63.1708,62.9842,63.1397,89400.0
2013-12-18 14:20:00,81.21,81.4,81.14,81.38,68400.0,63.1241,63.2718,63.0697,63.2563,68400.0
2013-12-18 14:25:00,81.36,81.41,81.19,81.21,50800.0,63.2407,63.2796,63.1086,63.1241,50800.0
2013-12-18 14:30:00,81.21,81.41,81.2,81.38,65600.0,63.1241,63.2796,63.1164,63.2563,65600.0
2013-12-18 14:35:00,81.37,81.69,81.36,81.67,75400.0,63.2485,63.4972,63.2407,63.4817,75400.0
2013-12-18 14:40:00,81.64,81.66,81.46,81.51,78200.0,63.4584,63.4739,63.3185,63.3573,78200.0
2013-12-18 14:45:00,81.5,81.54,81.33,81.35,101200.0,63.3496,63.3806,63.2174,63.233,101200.0
2013-12-18 14:50:00,81.32,81.39,81.22,81.27,86400.0,63.2096,63.2641,63.1319,63.1708,86400.0
2013-12-18 14:55:00,81.26,81.46,81.24,81.46,88600.0,63.163,63.3185,63.1475,63.3185,88600.0
2013-12-18 15:00:00,81.43,81.44,81.25,81.33,122000.0,63.2951,63.3029,63.1552,63.2174,122000.0
2013-12-18 15:05:00,81.36,81.47,81.35,81.4,65400.0,63.2407,63.3262,63.233,63.2718,65400.0
2013-12-18 15:10:00,81.42,81.66,81.38,81.65,81200.0,63.2874,63.4739,63.2563,63.4662,81200.0
2013-12-18 15:15:00,81.64,81.75,81.62,81.62,68600.0,63.4584,63.5439,63.4428,63.4428,68600.0
2013-12-18 15:20:00,81.63,81.7,81.55,81.58,63800.0,63.4506,63.505,63.3884,63.4117,63800.0
2013-12-18 15:25:00,81.58,81.6,81.39,81.45,84000.0,63.4117,63.4273,63.2641,63.3107,84000.0
2013-12-18 15:30:00,81.45,81.49,81.4,81.44,86400.0,63.3107,63.3418,63.2718,63.3029,86400.0
2013-12-18 15:35:00,81.42,81.7,81.42,81.7,104400.0,63.2874,63.505,63.2874,63.505,104400.0
2013-12-18 15:40:00,81.68,81.75,81.66,81.69,112800.0,63.4895,63.5439,63.4739,63.4972,112800.0
2013-12-18 15:45:00,81.72,81.8,81.68,81.7,210200.0,63.5206,63.5827,63.4895,63.505,210200.0
2013-12-18 15:50:00,81.7,81.73,81.63,81.67,135000.0,63.505,63.5283,63.4506,63.4817,135000.0
2013-12-18 15:55:00,81.67,81.83,81.66,81.8,267000.0,63.4817,63.6061,63.4739,63.5827,267000.0
2013-12-19 09:30:00,81.49,81.63,81.42,81.49,72200.0,63.3418,63.4506,63.2874,63.3418,72200.0
2013-12-19 09:35:00,81.49,81.59,81.27,81.42,68600.0,63.3418,63.4195,63.1708,63.2874,68600.0
2013-12-19 09:40:00,81.42,81.65,81.29,81.29,44800.0,63.2874,63.4662,63.1863,63.1863,44800.0
2013-12-19 09:45:00,81.28,81.54,81.26,81.47,34600.0,63.1786,63.3806,63.163,63.3262,34600.0
2013-12-19 09:50:00,81.42,81.44,81.21,81.29,43400.0,63.2874,63.3029,63.1241,63.1863,43400.0
2013-12-19 09:55:00,81.24,81.39,81.22,81.32,26400.0,63.1475,63.2641,63.1319,63.2096,26400.0
2013-12-19 10:00:00,81.31,81.5,81.28,81.42,48000.0,63.2019,63.3496,63.1786,63.2874,48000.0
2013-12-19 10:05:00,81.42,81.5,81.39,81.42,28400.0,63.2874,63.3496,63.2641,63.2874,28400.0
2013-12-19 10:10:00,81.43,81.46,81.36,81.4,50600.0,63.2951,63.3185,63.2407,63.2718,50600.0
2013-12-19 10:15:00,81.38,81.49,81.33,81.49,44800.0,63.2563,63.3418,63.2174,63.3418,44800.0
2013-12-19 10:20:00,81.46,81.48,81.38,81.47,25400.0,63.3185,63.334,63.2563,63.3262,25400.0
2013-12-19 10:25:00,81.45,81.53,81.42,81.53,37200.0,63.3107,63.3729,63.2874,63.3729,37200.0
2013-12-19 10:30:00,81.54,81.55,81.45,81.52,36800.0,63.3806,63.3884,63.3107,63.3651,36800.0
2013-12-19 10:35:00,81.51,81.52,81.4,81.43,30200.0,63.3573,63.3651,63.2718,63.2951,30200.0
2013-12-19 10:40:00,81.43,81.49,81.33,81.49,30200.0,63.2951,63.3418,63.2174,63.3418,30200.0
2013-12-19 10:45:00,81.49,81.51,81.38,81.41,32000.0,63.3418,63.3573,63.2563,63.2796,32000.0
2013-12-19 10:50:00,81.4,81.49,81.39,81.45,22800.0,63.2718,63.3418,63.2641,63.3107,22800.0
2013-12-19 10:55:00,81.46,81.46,81.36,81.41,33800.0,63.3185,63.3185,63.2407,63.2796,33800.0
2013-12-19 11:00:00,81.4,81.42,81.36,81.39,62600.0,63.2718,63.2874,63.2407,63.2641,62600.0
2013-12-19 11:05:00,81.4,81.53,81.39,81.52,84000.0,63.2718,63.3729,63.2641,63.3651,84000.0
2013-12-19 11:10:00,81.54,81.57,81.47,81.51,23800.0,63.3806,63.404,63.3262,63.3573,23800.0
2013-12-19 11:15:00,81.5,81.56,81.49,81.56,34800.0,63.3496,63.3962,63.3418,63.3962,34800.0
2013-12-19 11:20:00,81.56,81.64,81.53,81.61,50800.0,63.3962,63.4584,63.3729,63.4351,50800.0
2013-12-19 11:25:00,81.6,81.69,81.6,81.68,51400.0,63.4273,63.4972,63.4273,63.4895,51400.0
2013-12-19 11:30:00,81.69,81.76,81.68,81.71,265800.0,63.4972,63.5517,63.4895,63.5128,265800.0
2013-12-19 11:35:00,81.76,81.76,81.69,81.69,26000.0,63.5517,63.5517,63.4972,63.4972,26000.0
2013-12-19 11:40:00,81.71,81.72,81.66,81.68,26400.0,63.5128,63.5206,63.4739,63.4895,26400.0
2013-12-19 11:45:00,81.67,81.7,81.66,81.68,21800.0,63.4817,63.505,63.4739,63.4895,21800.0
2013-12-19 11:50:00,81.68,81.74,81.67,81.74,23200.0,63.4895,63.5361,63.4817,63.5361,23200.0
2013-12-19 11:55:00,81.74,81.79,81.74,81.77,28000.0,63.5361,63.575,63.5361,63.5594,28000.0
2013-12-19 12:00:00,81.76,81.8,81.74,81.79,43400.0,63.5517,63.5827,63.5361,63.575,43400.0
2013-12-19 12:05:00,81.79,81.84,81.76,81.8,43600.0,63.575,63.6138,63.5517,63.5827,43600.0
2013-12-19 12:10:00,81.8,81.82,81.77,81.78,30000.0,63.5827,63.5983,63.5594,63.5672,30000.0
2013-12-19 12:15:00,81.78,81.81,81.77,81.8,32000.0,63.5672,63.5905,63.5594,63.5827,32000.0
2013-12-19 12:20:00,81.8,81.81,81.72,81.76,42800.0,63.5827,63.5905,63.5206,63.5517,42800.0
2013-12-19 12:25:00,81.75,81.76,81.72,81.75,23400.0,63.5439,63.5517,63.5206,63.5439,23400.0
2013-12-19 12:30:00,81.75,81.76,81.69,81.69,20000.0,63.5439,63.5517,63.4972,63.4972,20000.0
2013-12-19 12:35:00,81.69,81.7,81.67,81.68,19000.0,63.4972,63.505,63.4817,63.4895,19000.0
2013-12-19 12:40:00,81.68,81.7,81.66,81.66,20000.0,63.4895,63.505,63.4739,63.4739,20000.0
2013-12-19 12:45:00,81.67,81.67,81.63,81.64,22000.0,63.4817,63.4817,63.4506,63.4584,22000.0
2013-12-19 12:50:00,81.64,81.64,81.6,81.61,41200.0,63.4584,63.4584,63.4273,63.4351,41200.0
2013-12-19 12:55:00,81.61,81.63,81.6,81.62,32800.0,63.4351,63.4506,63.4273,63.4428,32800.0
2013-12-19 13:00:00,81.62,81.69,81.61,81.63,50000.0,63.4428,63.4972,63.4351,63.4506,50000.0
2013-12-19 13:05:00,81.64,81.67,81.63,81.67,31800.0,63.4584,63.4817,63.4506,63.4817,31800.0
2013-12-19 13:10:00,81.67,81.7,81.66,81.7,29200.0,63.4817,63.505,63.4739,63.505,29200.0
2013-12-19 13:15:00,81.7,81.74,81.69,81.74,23400.0,63.505,63.5361,63.4972,63.5361,23400.0
2013-12-19 13:20:00,81.74,81.74,81.71,81.72,29400.0,63.5361,63.5361,63.5128,63.5206,29400.0
2013-12-19 13:25:00,81.72,81.73,81.69,81.71,17600.0,63.5206,63.5283,63.4972,63.5128,17600.0
2013-12-19 13:30:00,81.7,81.73,81.69,81.72,30000.0,63.505,63.5283,63.4972,63.5206,30000.0
2013-12-19 13:35:00,81.72,81.73,81.71,81.72,24600.0,63.5206,63.5283,63.5128,63.5206,24600.0
2013-12-19 13:40:00,81.72,81.77,81.71,81.73,26000.0,63.5206,63.5594,63.5128,63.5283,26000.0
2013-12-19 13:45:00,81.73,81.74,81.7,81.71,63200.0,63.5283,63.5361,63.505,63.5128,63200.0
2013-12-19 13:50:00,81.7,81.72,81.7,81.71,31200.0,63.505,63.5206,63.505,63.5128,31200.0
2013-12-19 13:55:00,81.71,81.72,81.7,81.71,21200.0,63.5128,63.5206,63.505,63.5128,21200.0
2013-12-19 14:00:00,81.71,81.76,81.7,81.73,37000.0,63.5128,63.5517,63.505,63.5283,37000.0
2013-12-19 14:05:00,81.72,81.76,81.72,81.75,37400.0,63.5206,63.5517,63.5206,63.5439,37400.0
2013-12-19 14:10:00,81.73,81.76,81.72,81.76,27400.0,63.5283,63.5517,63.5206,63.5517,27400.0
2013-12-19 14:15:00,81.76,81.79,81.75,81.77,23200.0,63.5517,63.575,63.5439,63.5594,23200.0
2013-12-19 14:20:00,81.77,81.79,81.74,81.74,34400.0,63.5594,63.575,63.5361,63.5361,34400.0
2013-12-19 14:25:00,81.74,81.79,81.72,81.73,32000.0,63.5361,63.575,63.5206,63.5283,32000.0
2013-12-19 14:30:00,81.72,81.75,81.7,81.75,32400.0,63.5206,63.5439,63.505,63.5439,32400.0
2013-12-19 14:35:00,81.74,81.77,81.73,81.75,28200.0,63.5361,63.5594,63.5283,63.5439,28200.0
2013-12-19 14:40:00,81.76,81.8,81.75,81.78,34000.0,63.5517,63.5827,63.5439,63.5672,34000.0
2013-12-19 14:45:00,81.8,81.82,81.79,81.81,45600.0,63.5827,63.5983,63.575,63.5905,45600.0
2013-12-19 14:50:00,81.82,81.84,81.81,81.83,51000.0,63.5983,63.6138,63.5905,63.6061,51000.0
2013-12-19 14:55:00,81.83,81.85,81.81,81.83,40200.0,63.6061,63.6216,63.5905,63.6061,40200.0
2013-12-19 15:00:00,81.83,81.87,81.82,81.86,48800.0,63.6061,63.6372,63.5983,63.6294,48800.0
2013-12-19 15:05:00,81.85,81.87,81.83,81.85,28800.0,63.6216,63.6372,63.6061,63.6216,28800.0
2013-12-19 15:10:00,81.85,81.86,81.83,81.83,35200.0,63.6216,63.6294,63.6061,63.6061,35200.0
2013-12-19 15:15:00,81.83,81.85,81.82,81.83,62400.0,63.6061,63.6216,63.5983,63.6061,62400.0
2013-12-19 15:20:00,81.83,81.88,81.83,81.88,94800.0,63.6061,63.6449,63.6061,63.6449,94800.0
2013-12-19 15:25:00,81.87,81.95,81.87,81.94,61800.0,63.6372,63.6993,63.6372,63.6916,61800.0
2013-12-19 15:30:00,81.94,81.99,81.93,81.98,116400.0,63.6916,63.7304,63.6838,63.7227,116400.0
2013-12-19 15:35:00,81.98,82.08,81.98,82.07,113200.0,63.7227,63.8004,63.7227,63.7926,113200.0
2013-12-19 15:40:00,82.07,82.1,82.06,82.09,125600.0,63.7926,63.8159,63.7848,63.8082,125600.0
2013-12-19 15:45:00,82.08,82.08,82.01,82.04,141800.0,63.8004,63.8004,63.746,63.7693,141800.0
2013-12-19 15:50:00,82.03,82.03,81.96,81.97,144400.0,63.7615,63.7615,63.7071,63.7149,144400.0
2013-12-19 15:55:00,81.97,82.16,81.97,82.1,456600.0,63.7149,63.8626,63.7149,63.8159,456600.0
2013-12-20 09:30:00,82.15,82.18,81.83,81.97,955600.0,63.8548,63.8781,63.6061,63.7149,955600.0
2013-12-20 09:35:00,82.0,82.21,81.96,82.07,52200.0,63.7382,63.9014,63.7071,63.7926,52200.0
2013-12-20 09:40:00,82.13,82.44,82.08,82.36,63200.0,63.8393,64.0802,63.8004,64.018,63200.0
2013-12-20 09:45:00,82.28,82.36,82.08,82.17,41600.0,63.9558,64.018,63.8004,63.8703,41600.0
2013-12-20 09:50:00,82.19,82.38,82.19,82.2,58600.0,63.8859,64.0336,63.8859,63.8937,58600.0
2013-12-20 09:55:00,82.28,82.28,82.05,82.08,67800.0,63.9558,63.9558,63.7771,63.8004,67800.0
2013-12-20 10:00:00,82.12,82.13,81.91,81.91,75200.0,63.8315,63.8393,63.6682,63.6682,75200.0
2013-12-20 10:05:00,81.91,82.0,81.83,81.83,70600.0,63.6682,63.7382,63.6061,63.6061,70600.0
2013-12-20 10:10:00,81.83,81.89,81.74,81.75,104200.0,63.6061,63.6527,63.5361,63.5439,104200.0
2013-12-20 10:15:00,81.74,81.76,81.63,81.68,65000.0,63.5361,63.5517,63.4506,63.4895,65000.0
2013-12-20 10:20:00,81.65,81.85,81.65,81.85,53800.0,63.4662,63.6216,63.4662,63.6216,53800.0
2013-12-20 10:25:00,81.85,81.91,81.75,81.81,77200.0,63.6216,63.6682,63.5439,63.5905,77200.0
2013-12-20 10:30:00,81.78,81.88,81.78,81.79,81600.0,63.5672,63.6449,63.5672,63.575,81600.0
2013-12-20 10:35:00,81.78,81.88,81.75,81.88,46000.0,63.5672,63.6449,63.5439,63.6449,46000.0
2013-12-20 10:40:00,81.85,81.86,81.77,81.86,38400.0,63.6216,63.6294,63.5594,63.6294,38400.0
2013-12-20 10:45:00,81.86,81.92,81.83,81.92,34800.0,63.6294,63.676,63.6061,63.676,34800.0
2013-12-20 10:50:00,81.93,81.96,81.88,81.9,32200.0,63.6838,63.7071,63.6449,63.6605,32200.0
2013-12-20 10:55:00,81.89,82.0,81.89,81.98,34200.0,63.6527,63.7382,63.6527,63.7227,34200.0
2013-12-20 11:00:00,81.94,81.97,81.89,81.94,21400.0,63.6916,63.7149,63.6527,63.6916,21400.0
2013-12-20 11:05:00,81.93,82.01,81.93,82.01,27000.0,63.6838,63.746,63.6838,63.746,27000.0
2013-12-20 11:10:00,82.0,82.01,81.92,81.97,41400.0,63.7382,63.746,63.676,63.7149,41400.0
2013-12-20 11:15:00,81.98,81.98,81.89,81.94,48600.0,63.7227,63.7227,63.6527,63.6916,48600.0
2013-12-20 11:20:00,81.94,81.98,81.94,81.95,44600.0,63.6916,63.7227,63.6916,63.6993,44600.0
2013-12-20 11:25:00,81.96,82.15,81.95,82.14,54800.0,63.7071,63.8548,63.6993,63.847,54800.0
2013-12-20 11:30:00,82.13,82.25,82.11,82.18,60200.0,63.8393,63.9325,63.8237,63.8781,60200.0
2013-12-20 11:35:00,82.19,82.31,82.18,82.27,63800.0,63.8859,63.9792,63.8781,63.9481,63800.0
2013-12-20 11:40:00,82.3,82.32,82.25,82.28,45800.0,63.9714,63.9869,63.9325,63.9558,45800.0
2013-12-20 11:45:00,82.27,82.28,82.2,82.2,67600.0,63.9481,63.9558,63.8937,63.8937,67600.0
2013-12-20 11:50:00,82.2,82.28,82.19,82.22,46200.0,63.8937,63.9558,63.8859,63.9092,46200.0
2013-12-20 11:55:00,82.22,82.23,82.17,82.19,33200.0,63.9092,63.917,63.8703,63.8859,33200.0
2013-12-20 12:00:00,82.19,82.25,82.17,82.22,36000.0,63.8859,63.9325,63.8703,63.9092,36000.0
2013-12-20 12:05:00,82.17,82.26,82.17,82.21,29200.0,63.8703,63.9403,63.8703,63.9014,29200.0
2013-12-20 12:10:00,82.19,82.21,82.15,82.18,42200.0,63.8859,63.9014,63.8548,63.8781,42200.0
2013-12-20 12:15:00,82.17,82.29,82.17,82.28,39200.0,63.8703,63.9636,63.8703,63.9558,39200.0
2013-12-20 12:20:00,82.28,82.29,82.23,82.26,35000.0,63.9558,63.9636,63.917,63.9403,35000.0
2013-12-20 12:25:00,82.24,82.3,82.21,82.25,40200.0,63.9248,63.9714,63.9014,63.9325,40200.0
2013-12-20 12:30:00,82.25,82.28,82.24,82.28,31000.0,63.9325,63.9558,63.9248,63.9558,31000.0
2013-12-20 12:35:00,82.27,82.28,82.23,82.28,26400.0,63.9481,63.9558,63.917,63.9558,26400.0
2013-12-20 12:40:00,82.28,82.3,82.25,82.27,37800.0,63.9558,63.9714,63.9325,63.9481,37800.0
2013-12-20 12:45:00,82.26,82.32,82.26,82.32,32400.0,63.9403,63.9869,63.9403,63.9869,32400.0
2013-12-20 12:50:00,82.31,82.35,82.3,82.33,22600.0,63.9792,64.0103,63.9714,63.9947,22600.0
2013-12-20 12:55:00,82.32,82.33,82.26,82.27,33400.0,63.9869,63.9947,63.9403,63.9481,33400.0
2013-12-20 13:00:00,82.27,82.3,82.27,82.29,24600.0,63.9481,63.9714,63.9481,63.9636,24600.0
2013-12-20 13:05:00,82.29,82.33,82.29,82.33,26400.0,63.9636,63.9947,63.9636,63.9947,26400.0
2013-12-20 13:10:00,82.32,82.33,82.31,82.32,30600.0,63.9869,63.9947,63.9792,63.9869,30600.0
2013-12-20 13:15:00,82.32,82.35,82.31,82.33,32200.0,63.9869,64.0103,63.9792,63.9947,32200.0
2013-12-20 13:20:00,82.32,82.33,82.32,82.33,18800.0,63.9869,63.9947,63.9869,63.9947,18800.0
2013-12-20 13:25:00,82.33,82.33,82.32,82.33,25800.0,63.9947,63.9947,63.9869,63.9947,25800.0
2013-12-20 13:30:00,82.33,82.33,82.27,82.27,35000.0,63.9947,63.9947,63.9481,63.9481,35000.0
2013-12-20 13:35:00,82.27,82.29,82.23,82.26,27400.0,63.9481,63.9636,63.917,63.9403,27400.0
2013-12-20 13:40:00,82.25,82.25,82.16,82.17,76800.0,63.9325,63.9325,63.8626,63.8703,76800.0
2013-12-20 13:45:00,82.17,82.24,82.16,82.24,39800.0,63.8703,63.9248,63.8626,63.9248,39800.0
2013-12-20 13:50:00,82.25,82.32,82.25,82.31,28800.0,63.9325,63.9869,63.9325,63.9792,28800.0
2013-12-20 13:55:00,82.31,82.38,82.31,82.38,40200.0,63.9792,64.0336,63.9792,64.0336,40200.0
2013-12-20 14:00:00,82.36,82.41,82.36,82.39,36200.0,64.018,64.0569,64.018,64.0413,36200.0
2013-12-20 14:05:00,82.39,82.42,82.39,82.42,29000.0,64.0413,64.0647,64.0413,64.0647,29000.0
2013-12-20 14:10:00,82.41,82.42,82.34,82.35,29000.0,64.0569,64.0647,64.0025,64.0103,29000.0
2013-12-20 14:15:00,82.36,82.37,82.3,82.35,37600.0,64.018,64.0258,63.9714,64.0103,37600.0
2013-12-20 14:20:00,82.35,82.36,82.31,82.35,43000.0,64.0103,64.018,63.9792,64.0103,43000.0
2013-12-20 14:25:00,82.36,82.36,82.26,82.28,72000.0,64.018,64.018,63.9403,63.9558,72000.0
2013-12-20 14:30:00,82.28,82.3,82.22,82.23,37600.0,63.9558,63.9714,63.9092,63.917,37600.0
2013-12-20 14:35:00,82.23,82.26,82.11,82.12,111200.0,63.917,63.9403,63.8237,63.8315,111200.0
2013-12-20 14:40:00,82.11,82.25,82.11,82.25,59200.0,63.8237,63.9325,63.8237,63.9325,59200.0
2013-12-20 14:45:00,82.27,82.29,82.22,82.23,31600.0,63.9481,63.9636,63.9092,63.917,31600.0
2013-12-20 14:50:00,82.23,82.23,82.15,82.16,35200.0,63.917,63.917,63.8548,63.8626,35200.0
2013-12-20 14:55:00,82.16,82.17,82.12,82.14,37000.0,63.8626,63.8703,63.8315,63.847,37000.0
2013-12-20 15:00:00,82.14,82.14,82.08,82.1,29600.0,63.847,63.847,63.8004,63.8159,29600.0
2013-12-20 15:05:00,82.1,82.11,82.08,82.09,49000.0,63.8159,63.8237,63.8004,63.8082,49000.0
2013-12-20 15:10:00,82.09,82.11,82.06,82.11,42000.0,63.8082,63.8237,63.7848,63.8237,42000.0
2013-12-20 15:15:00,82.11,82.11,82.1,82.11,44200.0,63.8237,63.8237,63.8159,63.8237,44200.0
2013-12-20 15:20:00,82.11,82.13,82.08,82.11,56000.0,63.8237,63.8393,63.8004,63.8237,56000.0
2013-12-20 15:25:00,82.11,82.14,82.04,82.04,75200.0,63.8237,63.847,63.7693,63.7693,75200.0
2013-12-20 15:30:00,82.05,82.12,82.05,82.1,55400.0,63.7771,63.8315,63.7771,63.8159,55400.0
2013-12-20 15:35:00,82.11,82.22,82.08,82.13,122800.0,63.8237,63.9092,63.8004,63.8393,122800.0
2013-12-20 15:40:00,82.14,82.16,82.05,82.05,69400.0,63.847,63.8626,63.7771,63.7771,69400.0
2013-12-20 15:45:00,82.05,82.13,82.04,82.09,111400.0,63.7771,63.8393,63.7693,63.8082,111400.0
2013-12-20 15:50:00,82.08,82.08,82.02,82.03,157000.0,63.8004,63.8004,63.7537,63.7615,157000.0
2013-12-20 15:55:00,82.02,82.06,81.89,82.03,371200.0,63.7537,63.7848,63.6527,63.7615,371200.0
2013-12-23 09:30:00,81.76,82.33,81.52,82.29,70400.0,63.5517,63.9947,63.3651,63.9636,70400.0
2013-12-23 09:35:00,82.23,82.37,82.22,82.22,51200.0,63.917,64.0258,63.9092,63.9092,51200.0
2013-12-23 09:40:00,82.22,82.33,82.22,82.33,16400.0,63.9092,63.9947,63.9092,63.9947,16400.0
2013-12-23 09:45:00,82.33,82.42,82.14,82.27,38200.0,63.9947,64.0647,63.847,63.9481,38200.0
2013-12-23 09:50:00,82.2,82.26,81.98,82.08,22000.0,63.8937,63.9403,63.7227,63.8004,22000.0
2013-12-23 09:55:00,82.0,82.09,81.96,82.06,41000.0,63.7382,63.8082,63.7071,63.7848,41000.0
2013-12-23 10:00:00,82.08,82.2,82.0,82.19,41200.0,63.8004,63.8937,63.7382,63.8859,41200.0
2013-12-23 10:05:00,82.19,82.25,82.0,82.04,21800.0,63.8859,63.9325,63.7382,63.7693,21800.0
2013-12-23 10:10:00,82.02,82.19,82.0,82.14,37000.0,63.7537,63.8859,63.7382,63.847,37000.0
2013-12-23 10:15:00,82.13,82.19,82.1,82.19,27600.0,63.8393,63.8859,63.8159,63.8859,27600.0
2013-12-23 10:20:00,82.17,82.19,82.1,82.17,31600.0,63.8703,63.8859,63.8159,63.8703,31600.0
2013-12-23 10:25:00,82.16,82.17,82.09,82.17,16800.0,63.8626,63.8703,63.8082,63.8703,16800.0
2013-12-23 10:30:00,82.19,82.21,82.11,82.17,23400.0,63.8859,63.9014,63.8237,63.8703,23400.0
2013-12-23 10:35:00,82.16,82.18,82.04,82.08,38600.0,63.8626,63.8781,63.7693,63.8004,38600.0
2013-12-23 10:40:00,82.08,82.28,82.08,82.24,34000.0,63.8004,63.9558,63.8004,63.9248,34000.0
2013-12-23 10:45:00,82.26,82.28,82.16,82.27,23400.0,63.9403,63.9558,63.8626,63.9481,23400.0
2013-12-23 10:50:00,82.27,82.28,82.21,82.22,31400.0,63.9481,63.9558,63.9014,63.9092,31400.0
2013-12-23 10:55:00,82.22,82.23,82.13,82.21,26600.0,63.9092,63.917,63.8393,63.9014,26600.0
2013-12-23 11:00:00,82.18,82.31,82.16,82.31,38600.0,63.8781,63.9792,63.8626,63.9792,38600.0
2013-12-23 11:05:00,82.27,82.42,82.27,82.33,87800.0,63.9481,64.0647,63.9481,63.9947,87800.0
2013-12-23 11:10:00,82.33,82.39,82.28,82.36,42600.0,63.9947,64.0413,63.9558,64.018,42600.0
2013-12-23 11:15:00,82.38,82.43,82.36,82.43,24200.0,64.0336,64.0724,64.018,64.0724,24200.0
2013-12-23 11:20:00,82.42,82.46,82.4,82.42,17800.0,64.0647,64.0958,64.0491,64.0647,17800.0
2013-12-23 11:25:00,82.42,82.48,82.42,82.46,23200.0,64.0647,64.1113,64.0647,64.0958,23200.0
2013-12-23 11:30:00,82.47,82.48,82.43,82.48,28400.0,64.1035,64.1113,64.0724,64.1113,28400.0
2013-12-23 11:35:00,82.47,82.48,82.42,82.43,39400.0,64.1035,64.1113,64.0647,64.0724,39400.0
2013-12-23 11:40:00,82.43,82.44,82.38,82.43,25600.0,64.0724,64.0802,64.0336,64.0724,25600.0
2013-12-23 11:45:00,82.43,82.45,82.39,82.4,24000.0,64.0724,64.088,64.0413,64.0491,24000.0
2013-12-23 11:50:00,82.41,82.48,82.41,82.48,23000.0,64.0569,64.1113,64.0569,64.1113,23000.0
2013-12-23 11:55:00,82.49,82.5,82.47,82.49,18400.0,64.1191,64.1269,64.1035,64.1191,18400.0
2013-12-23 12:00:00,82.49,82.5,82.47,82.48,27800.0,64.1191,64.1269,64.1035,64.1113,27800.0
2013-12-23 12:05:00,82.48,82.5,82.46,82.49,30000.0,64.1113,64.1269,64.0958,64.1191,30000.0
2013-12-23 12:10:00,82.49,82.5,82.46,82.47,18800.0,64.1191,64.1269,64.0958,64.1035,18800.0
2013-12-23 12:15:00,82.47,82.48,82.44,82.44,15600.0,64.1035,64.1113,64.0802,64.0802,15600.0
2013-12-23 12:20:00,82.44,82.45,82.39,82.43,17200.0,64.0802,64.088,64.0413,64.0724,17200.0
2013-12-23 12:25:00,82.44,82.46,82.39,82.44,35800.0,64.0802,64.0958,64.0413,64.0802,35800.0
2013-12-23 12:30:00,82.43,82.47,82.42,82.43,14000.0,64.0724,64.1035,64.0647,64.0724,14000.0
2013-12-23 12:35:00,82.43,82.46,82.43,82.44,23200.0,64.0724,64.0958,64.0724,64.0802,23200.0
2013-12-23 12:40:00,82.45,82.45,82.42,82.42,26000.0,64.088,64.088,64.0647,64.0647,26000.0
2013-12-23 12:45:00,82.42,82.44,82.4,82.41,27800.0,64.0647,64.0802,64.0491,64.0569,27800.0
2013-12-23 12:50:00,82.42,82.45,82.39,82.42,29800.0,64.0647,64.088,64.0413,64.0647,29800.0
2013-12-23 12:55:00,82.42,82.42,82.39,82.41,20000.0,64.0647,64.0647,64.0413,64.0569,20000.0
2013-12-23 13:00:00,82.42,82.44,82.4,82.44,33200.0,64.0647,64.0802,64.0491,64.0802,33200.0
2013-12-23 13:05:00,82.42,82.44,82.39,82.42,19800.0,64.0647,64.0802,64.0413,64.0647,19800.0
2013-12-23 13:10:00,82.42,82.45,82.42,82.43,18200.0,64.0647,64.088,64.0647,64.0724,18200.0
2013-12-23 13:15:00,82.43,82.45,82.39,82.44,73400.0,64.0724,64.088,64.0413,64.0802,73400.0
2013-12-23 13:20:00,82.44,82.48,82.42,82.47,39000.0,64.0802,64.1113,64.0647,64.1035,39000.0
2013-12-23 13:25:00,82.46,82.49,82.43,82.47,24400.0,64.0958,64.1191,64.0724,64.1035,24400.0
2013-12-23 13:30:00,82.48,82.5,82.47,82.49,29600.0,64.1113,64.1269,64.1035,64.1191,29600.0
2013-12-23 13:35:00,82.5,82.5,82.43,82.45,34200.0,64.1269,64.1269,64.0724,64.088,34200.0
2013-12-23 13:40:00,82.45,82.46,82.4,82.42,33800.0,64.088,64.0958,64.0491,64.0647,33800.0
2013-12-23 13:45:00,82.43,82.43,82.39,82.41,32400.0,64.0724,64.0724,64.0413,64.0569,32400.0
2013-12-23 13:50:00,82.41,82.42,82.35,82.35,40400.0,64.0569,64.0647,64.0103,64.0103,40400.0
2013-12-23 13:55:00,82.36,82.39,82.29,82.38,31400.0,64.018,64.0413,63.9636,64.0336,31400.0
2013-12-23 14:00:00,82.39,82.39,82.36,82.37,51600.0,64.0413,64.0413,64.018,64.0258,51600.0
2013-12-23 14:05:00,82.36,82.4,82.36,82.39,25200.0,64.018,64.0491,64.018,64.0413,25200.0
2013-12-23 14:10:00,82.4,82.46,82.4,82.46,29400.0,64.0491,64.0958,64.0491,64.0958,29400.0
2013-12-23 14:15:00,82.45,82.49,82.41,82.44,36600.0,64.088,64.1191,64.0569,64.0802,36600.0
2013-12-23 14:20:00,82.44,82.47,82.43,82.47,27400.0,64.0802,64.1035,64.0724,64.1035,27400.0
2013-12-23 14:25:00,82.47,82.48,82.38,82.41,41200.0,64.1035,64.1113,64.0336,64.0569,41200.0
2013-12-23 14:30:00,82.41,82.45,82.39,82.42,27400.0,64.0569,64.088,64.0413,64.0647,27400.0
2013-12-23 14:35:00,82.42,82.49,82.4,82.44,27600.0,64.0647,64.1191,64.0491,64.0802,27600.0
2013-12-23 14:40:00,82.44,82.5,82.44,82.48,25000.0,64.0802,64.1269,64.0802,64.1113,25000.0
2013-12-23 14:45:00,82.49,82.5,82.47,82.5,41600.0,64.1191,64.1269,64.1035,64.1269,41600.0
2013-12-23 14:50:00,82.5,82.5,82.45,82.46,37200.0,64.1269,64.1269,64.088,64.0958,37200.0
2013-12-23 14:55:00,82.47,82.5,82.45,82.49,28400.0,64.1035,64.1269,64.088,64.1191,28400.0
2013-12-23 15:00:00,82.48,82.5,82.46,82.5,35400.0,64.1113,64.1269,64.0958,64.1269,35400.0
2013-12-23 15:05:00,82.5,82.51,82.47,82.49,28200.0,64.1269,64.1346,64.1035,64.1191,28200.0
2013-12-23 15:10:00,82.49,82.5,82.48,82.48,38000.0,64.1191,64.1269,64.1113,64.1113,38000.0
2013-12-23 15:15:00,82.48,82.51,82.45,82.49,44800.0,64.1113,64.1346,64.088,64.1191,44800.0
2013-12-23 15:20:00,82.51,82.51,82.47,82.5,45800.0,64.1346,64.1346,64.1035,64.1269,45800.0
2013-12-23 15:25:00,82.49,82.51,82.45,82.48,45400.0,64.1191,64.1346,64.088,64.1113,45400.0
2013-12-23 15:30:00,82.48,82.55,82.48,82.54,43200.0,64.1113,64.1657,64.1113,64.1579,43200.0
2013-12-23 15:35:00,82.54,82.55,82.54,82.54,48600.0,64.1579,64.1657,64.1579,64.1579,48600.0
2013-12-23 15:40:00,82.55,82.57,82.53,82.56,51000.0,64.1657,64.1813,64.1502,64.1735,51000.0
2013-12-23 15:45:00,82.56,82.56,82.38,82.42,181200.0,64.1735,64.1735,64.0336,64.0647,181200.0
2013-12-23 15:50:00,82.42,82.46,82.39,82.45,152400.0,64.0647,64.0958,64.0413,64.088,152400.0
2013-12-23 15:55:00,82.45,82.51,82.41,82.5,148400.0,64.088,64.1346,64.0569,64.1269,148400.0
2013-12-24 09:30:00,82.43,82.49,82.07,82.43,81400.0,64.0724,64.1191,63.7926,64.0724,81400.0
2013-12-24 09:35:00,82.4,82.55,82.35,82.49,47200.0,64.0491,64.1657,64.0103,64.1191,47200.0
2013-12-24 09:40:00,82.49,82.52,82.41,82.51,51000.0,64.1191,64.1424,64.0569,64.1346,51000.0
2013-12-24 09:45:00,82.5,82.6,82.46,82.58,45000.0,64.1269,64.2046,64.0958,64.189,45000.0
2013-12-24 09:50:00,82.58,82.61,82.54,82.58,37800.0,64.189,64.2124,64.1579,64.189,37800.0
2013-12-24 09:55:00,82.61,82.61,82.46,82.53,43800.0,64.2124,64.2124,64.0958,64.1502,43800.0
2013-12-24 10:00:00,82.55,82.55,82.48,82.48,35000.0,64.1657,64.1657,64.1113,64.1113,35000.0
2013-12-24 10:05:00,82.48,82.58,82.48,82.55,34600.0,64.1113,64.189,64.1113,64.1657,34600.0
2013-12-24 10:10:00,82.57,82.6,82.54,82.58,21600.0,64.1813,64.2046,64.1579,64.189,21600.0
2013-12-24 10:15:00,82.58,82.61,82.57,82.57,58200.0,64.189,64.2124,64.1813,64.1813,58200.0
2013-12-24 10:20:00,82.58,82.58,82.51,82.53,28000.0,64.189,64.189,64.1346,64.1502,28000.0
2013-12-24 10:25:00,82.54,82.58,82.53,82.55,31000.0,64.1579,64.189,64.1502,64.1657,31000.0
2013-12-24 10:30:00,82.55,82.58,82.52,82.56,27400.0,64.1657,64.189,64.1424,64.1735,27400.0
2013-12-24 10:35:00,82.58,82.58,82.53,82.56,29400.0,64.189,64.189,64.1502,64.1735,29400.0
2013-12-24 10:40:00,82.56,82.58,82.55,82.58,40200.0,64.1735,64.189,64.1657,64.189,40200.0
2013-12-24 10:45:00,82.58,82.59,82.55,82.57,41400.0,64.189,64.1968,64.1657,64.1813,41400.0
2013-12-24 10:50:00,82.57,82.58,82.55,82.58,18800.0,64.1813,64.189,64.1657,64.189,18800.0
2013-12-24 10:55:00,82.58,82.61,82.56,82.57,22600.0,64.189,64.2124,64.1735,64.1813,22600.0
2013-12-24 11:00:00,82.55,82.64,82.55,82.62,48000.0,64.1657,64.2357,64.1657,64.2201,48000.0
2013-12-24 11:05:00,82.63,82.63,82.56,82.61,15800.0,64.2279,64.2279,64.1735,64.2124,15800.0
2013-12-24 11:10:00,82.61,82.64,82.58,82.63,27400.0,64.2124,64.2357,64.189,64.2279,27400.0
2013-12-24 11:15:00,82.63,82.67,82.6,82.63,29600.0,64.2279,64.259,64.2046,64.2279,29600.0
2013-12-24 11:20:00,82.61,82.66,82.61,82.61,20000.0,64.2124,64.2512,64.2124,64.2124,20000.0
2013-12-24 11:25:00,82.64,82.66,82.63,82.64,35800.0,64.2357,64.2512,64.2279,64.2357,35800.0
2013-12-24 11:30:00,82.64,82.72,82.64,82.71,38000.0,64.2357,64.2979,64.2357,64.2901,38000.0
2013-12-24 11:35:00,82.72,82.72,82.66,82.71,21600.0,64.2979,64.2979,64.2512,64.2901,21600.0
2013-12-24 11:40:00,82.71,82.77,82.67,82.76,39200.0,64.2901,64.3367,64.259,64.3289,39200.0
2013-12-24 11:45:00,82.77,82.81,82.75,82.78,43400.0,64.3367,64.3678,64.3212,64.3445,43400.0
2013-12-24 11:50:00,82.75,82.81,82.75,82.79,29000.0,64.3212,64.3678,64.3212,64.3523,29000.0
2013-12-24 11:55:00,82.79,82.85,82.76,82.83,33600.0,64.3523,64.3989,64.3289,64.3834,33600.0
2013-12-24 12:00:00,82.86,82.87,82.83,82.86,50800.0,64.4067,64.4145,64.3834,64.4067,50800.0
2013-12-24 12:05:00,82.86,82.89,82.85,82.87,24600.0,64.4067,64.43,64.3989,64.4145,24600.0
2013-12-24 12:10:00,82.88,82.95,82.88,82.89,116600.0,64.4222,64.4766,64.4222,64.43,116600.0
2013-12-24 12:15:00,82.89,82.95,82.89,82.95,41600.0,64.43,64.4766,64.43,64.4766,41600.0
2013-12-24 12:20:00,82.95,82.99,82.93,82.99,79600.0,64.4766,64.5077,64.4611,64.5077,79600.0
2013-12-24 12:25:00,82.99,83.0,82.92,82.93,38600.0,64.5077,64.5155,64.4533,64.4611,38600.0
2013-12-24 12:30:00,82.92,82.94,82.88,82.89,36400.0,64.4533,64.4689,64.4222,64.43,36400.0
2013-12-24 12:35:00,82.88,82.89,82.85,82.87,33400.0,64.4222,64.43,64.3989,64.4145,33400.0
2013-12-24 12:40:00,82.88,82.92,82.86,82.89,25400.0,64.4222,64.4533,64.4067,64.43,25400.0
2013-12-24 12:45:00,82.89,82.9,82.8,82.85,42400.0,64.43,64.4378,64.36,64.3989,42400.0
2013-12-24 12:50:00,82.83,82.85,82.8,82.81,39200.0,64.3834,64.3989,64.36,64.3678,39200.0
2013-12-24 12:55:00,82.82,82.85,82.8,82.82,72600.0,64.3756,64.3989,64.36,64.3756,72600.0
2013-12-26 09:30:00,82.19,83.1,82.17,82.95,39200.0,63.8859,64.5932,63.8703,64.4766,39200.0
2013-12-26 09:35:00,83.08,83.08,82.66,82.67,32600.0,64.5777,64.5777,64.2512,64.259,32600.0
2013-12-26 09:40:00,82.7,83.1,82.7,83.07,20400.0,64.2823,64.5932,64.2823,64.5699,20400.0
2013-12-26 09:45:00,83.08,83.08,82.86,83.0,28400.0,64.5777,64.5777,64.4067,64.5155,28400.0
2013-12-26 09:50:00,82.99,83.02,82.92,82.98,22200.0,64.5077,64.531,64.4533,64.5,22200.0
2013-12-26 09:55:00,82.99,83.06,82.98,83.06,25800.0,64.5077,64.5621,64.5,64.5621,25800.0
2013-12-26 10:00:00,83.02,83.03,82.87,82.91,35800.0,64.531,64.5388,64.4145,64.4455,35800.0
2013-12-26 10:05:00,82.92,82.99,82.89,82.9,22800.0,64.4533,64.5077,64.43,64.4378,22800.0
2013-12-26 10:10:00,82.93,82.93,82.85,82.91,18400.0,64.4611,64.4611,64.3989,64.4455,18400.0
2013-12-26 10:15:00,82.88,82.96,82.86,82.89,24000.0,64.4222,64.4844,64.4067,64.43,24000.0
2013-12-26 10:20:00,82.89,82.9,82.83,82.86,21200.0,64.43,64.4378,64.3834,64.4067,21200.0
2013-12-26 10:25:00,82.85,82.86,82.75,82.8,40200.0,64.3989,64.4067,64.3212,64.36,40200.0
2013-12-26 10:30:00,82.8,82.87,82.8,82.86,15600.0,64.36,64.4145,64.36,64.4067,15600.0
2013-12-26 10:35:00,82.87,82.96,82.86,82.91,27000.0,64.4145,64.4844,64.4067,64.4455,27000.0
2013-12-26 10:40:00,82.92,82.95,82.9,82.92,22600.0,64.4533,64.4766,64.4378,64.4533,22600.0
2013-12-26 10:45:00,82.92,82.95,82.87,82.88,41800.0,64.4533,64.4766,64.4145,64.4222,41800.0
2013-12-26 10:50:00,82.88,82.89,82.85,82.88,26800.0,64.4222,64.43,64.3989,64.4222,26800.0
2013-12-26 10:55:00,82.89,82.89,82.87,82.89,17800.0,64.43,64.43,64.4145,64.43,17800.0
2013-12-26 11:00:00,82.89,82.95,82.89,82.95,18000.0,64.43,64.4766,64.43,64.4766,18000.0
2013-12-26 11:05:00,82.97,82.97,82.89,82.97,25600.0,64.4922,64.4922,64.43,64.4922,25600.0
2013-12-26 11:10:00,82.96,83.02,82.95,82.97,31600.0,64.4844,64.531,64.4766,64.4922,31600.0
2013-12-26 11:15:00,82.97,83.0,82.97,82.99,32800.0,64.4922,64.5155,64.4922,64.5077,32800.0
2013-12-26 11:20:00,82.99,83.04,82.98,83.04,22200.0,64.5077,64.5466,64.5,64.5466,22200.0
2013-12-26 11:25:00,83.02,83.11,83.02,83.1,27600.0,64.531,64.601,64.531,64.5932,27600.0
2013-12-26 11:30:00,83.1,83.25,83.1,83.25,43000.0,64.5932,64.7098,64.5932,64.7098,43000.0
2013-12-26 11:35:00,83.25,83.25,83.11,83.16,38800.0,64.7098,64.7098,64.601,64.6399,38800.0
2013-12-26 11:40:00,83.18,83.22,83.15,83.19,16600.0,64.6554,64.6865,64.6321,64.6632,16600.0
2013-12-26 11:45:00,83.2,83.2,83.16,83.2,15000.0,64.671,64.671,64.6399,64.671,15000.0
2013-12-26 11:50:00,83.21,83.23,83.11,83.13,25400.0,64.6787,64.6943,64.601,64.6165,25400.0
2013-12-26 11:55:00,83.13,83.14,83.11,83.14,11800.0,64.6165,64.6243,64.601,64.6243,11800.0
2013-12-26 12:00:00,83.14,83.21,83.14,83.14,19800.0,64.6243,64.6787,64.6243,64.6243,19800.0
2013-12-26 12:05:00,83.17,83.17,83.09,83.09,16800.0,64.6476,64.6476,64.5855,64.5855,16800.0
2013-12-26 12:10:00,83.09,83.09,83.05,83.05,14800.0,64.5855,64.5855,64.5544,64.5544,14800.0
2013-12-26 12:15:00,83.06,83.06,83.03,83.04,12400.0,64.5621,64.5621,64.5388,64.5466,12400.0
2013-12-26 12:20:00,83.04,83.05,83.02,83.04,17600.0,64.5466,64.5544,64.531,64.5466,17600.0
2013-12-26 12:25:00,83.04,83.05,83.02,83.05,24600.0,64.5466,64.5544,64.531,64.5544,24600.0
2013-12-26 12:30:00,83.06,83.08,83.0,83.03,27200.0,64.5621,64.5777,64.5155,64.5388,27200.0
2013-12-26 12:35:00,83.02,83.07,83.01,83.02,22400.0,64.531,64.5699,64.5233,64.531,22400.0
2013-12-26 12:40:00,83.02,83.03,82.96,83.01,23400.0,64.531,64.5388,64.4844,64.5233,23400.0
2013-12-26 12:45:00,83.02,83.07,83.02,83.07,11800.0,64.531,64.5699,64.531,64.5699,11800.0
2013-12-26 12:50:00,83.06,83.06,83.02,83.03,17600.0,64.5621,64.5621,64.531,64.5388,17600.0
2013-12-26 12:55:00,83.03,83.04,83.02,83.04,8800.0,64.5388,64.5466,64.531,64.5466,8800.0
2013-12-26 13:00:00,83.03,83.08,83.03,83.08,9200.0,64.5388,64.5777,64.5388,64.5777,9200.0
2013-12-26 13:05:00,83.09,83.09,83.03,83.04,23200.0,64.5855,64.5855,64.5388,64.5466,23200.0
2013-12-26 13:10:00,83.04,83.06,83.03,83.05,25200.0,64.5466,64.5621,64.5388,64.5544,25200.0
2013-12-26 13:15:00,83.05,83.08,83.03,83.03,21400.0,64.5544,64.5777,64.5388,64.5388,21400.0
2013-12-26 13:20:00,83.04,83.05,83.01,83.03,10000.0,64.5466,64.5544,64.5233,64.5388,10000.0
2013-12-26 13:25:00,83.04,83.06,83.01,83.02,27800.0,64.5466,64.5621,64.5233,64.531,27800.0
2013-12-26 13:30:00,83.02,83.04,83.01,83.04,12600.0,64.531,64.5466,64.5233,64.5466,12600.0
2013-12-26 13:35:00,83.04,83.06,83.01,83.02,19600.0,64.5466,64.5621,64.5233,64.531,19600.0
2013-12-26 13:40:00,83.02,83.06,83.02,83.05,10200.0,64.531,64.5621,64.531,64.5544,10200.0
2013-12-26 13:45:00,83.05,83.05,83.0,83.0,10200.0,64.5544,64.5544,64.5155,64.5155,10200.0
2013-12-26 13:50:00,83.01,83.1,83.01,83.1,33000.0,64.5233,64.5932,64.5233,64.5932,33000.0
2013-12-26 13:55:00,83.07,83.12,83.07,83.12,21000.0,64.5699,64.6088,64.5699,64.6088,21000.0
2013-12-26 14:00:00,83.13,83.21,83.11,83.21,38400.0,64.6165,64.6787,64.601,64.6787,38400.0
2013-12-26 14:05:00,83.21,83.23,83.21,83.21,18600.0,64.6787,64.6943,64.6787,64.6787,18600.0
2013-12-26 14:10:00,83.21,83.25,83.2,83.25,18600.0,64.6787,64.7098,64.671,64.7098,18600.0
2013-12-26 14:15:00,83.25,83.27,83.2,83.27,15000.0,64.7098,64.7254,64.671,64.7254,15000.0
2013-12-26 14:20:00,83.26,83.26,83.22,83.22,23000.0,64.7176,64.7176,64.6865,64.6865,23000.0
2013-12-26 14:25:00,83.22,83.29,83.21,83.29,21800.0,64.6865,64.7409,64.6787,64.7409,21800.0
2013-12-26 14:30:00,83.28,83.3,83.26,83.26,24400.0,64.7331,64.7487,64.7176,64.7176,24400.0
2013-12-26 14:35:00,83.24,83.3,83.24,83.3,21600.0,64.702,64.7487,64.702,64.7487,21600.0
2013-12-26 14:40:00,83.3,83.3,83.28,83.28,19400.0,64.7487,64.7487,64.7331,64.7331,19400.0
2013-12-26 14:45:00,83.28,83.28,83.23,83.27,19800.0,64.7331,64.7331,64.6943,64.7254,19800.0
2013-12-26 14:50:00,83.27,83.29,83.25,83.29,21200.0,64.7254,64.7409,64.7098,64.7409,21200.0
2013-12-26 14:55:00,83.29,83.29,83.26,83.27,23400.0,64.7409,64.7409,64.7176,64.7254,23400.0
2013-12-26 15:00:00,83.27,83.29,83.26,83.27,19600.0,64.7254,64.7409,64.7176,64.7254,19600.0
2013-12-26 15:05:00,83.27,83.31,83.25,83.28,27600.0,64.7254,64.7565,64.7098,64.7331,27600.0
2013-12-26 15:10:00,83.28,83.29,83.23,83.24,29200.0,64.7331,64.7409,64.6943,64.702,29200.0
2013-12-26 15:15:00,83.24,83.25,83.22,83.23,35400.0,64.702,64.7098,64.6865,64.6943,35400.0
2013-12-26 15:20:00,83.23,83.23,83.19,83.2,20000.0,64.6943,64.6943,64.6632,64.671,20000.0
2013-12-26 15:25:00,83.19,83.2,83.13,83.15,27400.0,64.6632,64.671,64.6165,64.6321,27400.0
2013-12-26 15:30:00,83.17,83.18,83.17,83.17,24600.0,64.6476,64.6554,64.6476,64.6476,24600.0
2013-12-26 15:35:00,83.17,83.19,83.14,83.17,30000.0,64.6476,64.6632,64.6243,64.6476,30000.0
2013-12-26 15:40:00,83.18,83.23,83.18,83.23,34000.0,64.6554,64.6943,64.6554,64.6943,34000.0
2013-12-26 15:45:00,83.25,83.27,83.23,83.23,63000.0,64.7098,64.7254,64.6943,64.6943,63000.0
2013-12-26 15:50:00,83.23,83.26,83.19,83.23,56800.0,64.6943,64.7176,64.6632,64.6943,56800.0
2013-12-26 15:55:00,83.24,83.26,83.19,83.21,114800.0,64.702,64.7176,64.6632,64.6787,114800.0
2013-12-27 09:30:00,83.19,83.5,83.1,83.2,47000.0,64.6632,64.9041,64.5932,64.671,47000.0
2013-12-27 09:35:00,83.21,83.26,83.01,83.25,42200.0,64.6787,64.7176,64.5233,64.7098,42200.0
2013-12-27 09:40:00,83.21,83.23,82.97,83.0,31400.0,64.6787,64.6943,64.4922,64.5155,31400.0
2013-12-27 09:45:00,82.92,83.07,82.92,82.96,23600.0,64.4533,64.5699,64.4533,64.4844,23600.0
2013-12-27 09:50:00,82.94,83.09,82.86,82.89,28800.0,64.4689,64.5855,64.4067,64.43,28800.0
2013-12-27 09:55:00,82.87,82.94,82.83,82.83,36000.0,64.4145,64.4689,64.3834,64.3834,36000.0
2013-12-27 10:00:00,82.83,83.06,82.8,83.02,34600.0,64.3834,64.5621,64.36,64.531,34600.0
2013-12-27 10:05:00,82.98,83.02,82.89,82.97,23800.0,64.5,64.531,64.43,64.4922,23800.0
2013-12-27 10:10:00,82.97,82.99,82.88,82.93,39200.0,64.4922,64.5077,64.4222,64.4611,39200.0
2013-12-27 10:15:00,82.91,82.99,82.86,82.92,33800.0,64.4455,64.5077,64.4067,64.4533,33800.0
2013-12-27 10:20:00,82.92,82.92,82.79,82.85,44600.0,64.4533,64.4533,64.3523,64.3989,44600.0
2013-12-27 10:25:00,82.83,82.91,82.83,82.91,20800.0,64.3834,64.4455,64.3834,64.4455,20800.0
2013-12-27 10:30:00,82.92,82.92,82.79,82.82,33800.0,64.4533,64.4533,64.3523,64.3756,33800.0
2013-12-27 10:35:00,82.81,82.81,82.74,82.77,17600.0,64.3678,64.3678,64.3134,64.3367,17600.0
2013-12-27 10:40:00,82.78,82.84,82.73,82.74,16800.0,64.3445,64.3911,64.3056,64.3134,16800.0
2013-12-27 10:45:00,82.74,82.77,82.69,82.71,29400.0,64.3134,64.3367,64.2745,64.2901,29400.0
2013-12-27 10:50:00,82.71,82.75,82.68,82.69,15400.0,64.2901,64.3212,64.2668,64.2745,15400.0
2013-12-27 10:55:00,82.69,82.73,82.65,82.72,16600.0,64.2745,64.3056,64.2434,64.2979,16600.0
2013-12-27 11:00:00,82.72,82.74,82.67,82.67,18600.0,64.2979,64.3134,64.259,64.259,18600.0
2013-12-27 11:05:00,82.67,82.78,82.67,82.78,22000.0,64.259,64.3445,64.259,64.3445,22000.0
2013-12-27 11:10:00,82.78,82.83,82.74,82.77,13200.0,64.3445,64.3834,64.3134,64.3367,13200.0
2013-12-27 11:15:00,82.75,82.83,82.75,82.81,22000.0,64.3212,64.3834,64.3212,64.3678,22000.0
2013-12-27 11:20:00,82.78,82.8,82.67,82.67,16000.0,64.3445,64.36,64.259,64.259,16000.0
2013-12-27 11:25:00,82.67,82.82,82.66,82.81,20800.0,64.259,64.3756,64.2512,64.3678,20800.0
2013-12-27 11:30:00,82.83,82.88,82.77,82.8,25000.0,64.3834,64.4222,64.3367,64.36,25000.0
2013-12-27 11:35:00,82.82,82.88,82.82,82.83,21800.0,64.3756,64.4222,64.3756,64.3834,21800.0
2013-12-27 11:40:00,82.83,82.95,82.82,82.92,27200.0,64.3834,64.4766,64.3756,64.4533,27200.0
2013-12-27 11:45:00,82.95,82.95,82.91,82.92,10600.0,64.4766,64.4766,64.4455,64.4533,10600.0
2013-12-27 11:50:00,82.93,82.97,82.91,82.95,11200.0,64.4611,64.4922,64.4455,64.4766,11200.0
2013-12-27 11:55:00,82.93,82.94,82.9,82.93,8000.0,64.4611,64.4689,64.4378,64.4611,8000.0
2013-12-27 12:00:00,82.93,82.93,82.88,82.88,23400.0,64.4611,64.4611,64.4222,64.4222,23400.0
2013-12-27 12:05:00,82.89,82.92,82.88,82.9,12800.0,64.43,64.4533,64.4222,64.4378,12800.0
2013-12-27 12:10:00,82.89,82.92,82.88,82.89,7800.0,64.43,64.4533,64.4222,64.43,7800.0
2013-12-27 12:15:00,82.89,82.89,82.81,82.85,16200.0,64.43,64.43,64.3678,64.3989,16200.0
2013-12-27 12:20:00,82.85,82.86,82.82,82.86,18000.0,64.3989,64.4067,64.3756,64.4067,18000.0
2013-12-27 12:25:00,82.86,82.86,82.79,82.82,24600.0,64.4067,64.4067,64.3523,64.3756,24600.0
2013-12-27 12:30:00,82.82,82.83,82.81,82.81,19200.0,64.3756,64.3834,64.3678,64.3678,19200.0
2013-12-27 12:35:00,82.81,82.86,82.8,82.86,18400.0,64.3678,64.4067,64.36,64.4067,18400.0
2013-12-27 12:40:00,82.87,82.88,82.79,82.8,11400.0,64.4145,64.4222,64.3523,64.36,11400.0
2013-12-27 12:45:00,82.8,82.83,82.78,82.83,18800.0,64.36,64.3834,64.3445,64.3834,18800.0
2013-12-27 12:50:00,82.82,82.87,82.82,82.82,10200.0,64.3756,64.4145,64.3756,64.3756,10200.0
2013-12-27 12:55:00,82.82,82.83,82.8,82.83,11000.0,64.3756,64.3834,64.36,64.3834,11000.0
2013-12-27 13:00:00,82.83,82.83,82.8,82.82,27600.0,64.3834,64.3834,64.36,64.3756,27600.0
2013-12-27 13:05:00,82.83,82.83,82.8,82.81,27600.0,64.3834,64.3834,64.36,64.3678,27600.0
2013-12-27 13:10:00,82.81,82.82,82.78,82.8,22200.0,64.3678,64.3756,64.3445,64.36,22200.0
2013-12-27 13:15:00,82.8,82.81,82.76,82.76,16400.0,64.36,64.3678,64.3289,64.3289,16400.0
2013-12-27 13:20:00,82.77,82.78,82.76,82.77,16200.0,64.3367,64.3445,64.3289,64.3367,16200.0
2013-12-27 13:25:00,82.76,82.79,82.76,82.79,5400.0,64.3289,64.3523,64.3289,64.3523,5400.0
2013-12-27 13:30:00,82.78,82.8,82.76,82.77,14600.0,64.3445,64.36,64.3289,64.3367,14600.0
2013-12-27 13:35:00,82.78,82.8,82.77,82.8,10000.0,64.3445,64.36,64.3367,64.36,10000.0
2013-12-27 13:40:00,82.81,82.82,82.76,82.82,17200.0,64.3678,64.3756,64.3289,64.3756,17200.0
2013-12-27 13:45:00,82.79,82.82,82.77,82.77,10400.0,64.3523,64.3756,64.3367,64.3367,10400.0
2013-12-27 13:50:00,82.77,82.83,82.77,82.83,12600.0,64.3367,64.3834,64.3367,64.3834,12600.0
2013-12-27 13:55:00,82.82,82.82,82.76,82.77,16200.0,64.3756,64.3756,64.3289,64.3367,16200.0
2013-12-27 14:00:00,82.76,82.87,82.76,82.82,19400.0,64.3289,64.4145,64.3289,64.3756,19400.0
2013-12-27 14:05:00,82.81,82.85,82.79,82.85,8800.0,64.3678,64.3989,64.3523,64.3989,8800.0
2013-12-27 14:10:00,82.86,82.86,82.83,82.83,13800.0,64.4067,64.4067,64.3834,64.3834,13800.0
2013-12-27 14:15:00,82.85,82.87,82.79,82.83,13400.0,64.3989,64.4145,64.3523,64.3834,13400.0
2013-12-27 14:20:00,82.88,82.92,82.87,82.91,13800.0,64.4222,64.4533,64.4145,64.4455,13800.0
2013-12-27 14:25:00,82.88,82.95,82.88,82.93,16000.0,64.4222,64.4766,64.4222,64.4611,16000.0
2013-12-27 14:30:00,82.94,82.98,82.91,82.91,18800.0,64.4689,64.5,64.4455,64.4455,18800.0
2013-12-27 14:35:00,82.93,82.95,82.89,82.9,17200.0,64.4611,64.4766,64.43,64.4378,17200.0
2013-12-27 14:40:00,82.89,82.92,82.88,82.91,16600.0,64.43,64.4533,64.4222,64.4455,16600.0
2013-12-27 14:45:00,82.92,82.94,82.88,82.94,12800.0,64.4533,64.4689,64.4222,64.4689,12800.0
2013-12-27 14:50:00,82.92,82.94,82.88,82.89,14600.0,64.4533,64.4689,64.4222,64.43,14600.0
2013-12-27 14:55:00,82.89,82.92,82.86,82.9,14600.0,64.43,64.4533,64.4067,64.4378,14600.0
2013-12-27 15:00:00,82.89,82.98,82.89,82.95,17600.0,64.43,64.5,64.43,64.4766,17600.0
2013-12-27 15:05:00,82.97,82.99,82.96,82.96,17600.0,64.4922,64.5077,64.4844,64.4844,17600.0
2013-12-27 15:10:00,82.94,82.96,82.92,82.94,14400.0,64.4689,64.4844,64.4533,64.4689,14400.0
2013-12-27 15:15:00,82.93,82.94,82.9,82.91,27000.0,64.4611,64.4689,64.4378,64.4455,27000.0
2013-12-27 15:20:00,82.89,82.91,82.86,82.89,21600.0,64.43,64.4455,64.4067,64.43,21600.0
2013-12-27 15:25:00,82.88,82.92,82.88,82.91,18200.0,64.4222,64.4533,64.4222,64.4455,18200.0
2013-12-27 15:30:00,82.91,83.02,82.91,83.0,30800.0,64.4455,64.531,64.4455,64.5155,30800.0
2013-12-27 15:35:00,83.0,83.02,82.98,83.0,32600.0,64.5155,64.531,64.5,64.5155,32600.0
2013-12-27 15:40:00,83.02,83.02,82.99,83.0,33000.0,64.531,64.531,64.5077,64.5155,33000.0
2013-12-27 15:45:00,83.02,83.05,83.0,83.04,42000.0,64.531,64.5544,64.5155,64.5466,42000.0
2013-12-27 15:50:00,83.04,83.07,83.03,83.07,58400.0,64.5466,64.5699,64.5388,64.5699,58400.0
2013-12-27 15:55:00,83.07,83.07,82.97,83.01,120200.0,64.5699,64.5699,64.4922,64.5233,120200.0
2013-12-30 09:30:00,83.05,83.36,82.95,83.1,60600.0,64.5544,64.7953,64.4766,64.5932,60600.0
2013-12-30 09:35:00,83.08,83.08,82.92,83.02,18000.0,64.5777,64.5777,64.4533,64.531,18000.0
2013-12-30 09:40:00,83.0,83.0,82.85,82.88,25400.0,64.5155,64.5155,64.3989,64.4222,25400.0
2013-12-30 09:45:00,82.88,82.94,82.72,82.79,28000.0,64.4222,64.4689,64.2979,64.3523,28000.0
2013-12-30 09:50:00,82.8,82.82,82.67,82.75,18400.0,64.36,64.3756,64.259,64.3212,18400.0
2013-12-30 09:55:00,82.77,82.89,82.67,82.73,22400.0,64.3367,64.43,64.259,64.3056,22400.0
2013-12-30 10:00:00,82.72,82.85,82.66,82.81,40200.0,64.2979,64.3989,64.2512,64.3678,40200.0
2013-12-30 10:05:00,82.8,82.8,82.73,82.76,14000.0,64.36,64.36,64.3056,64.3289,14000.0
2013-12-30 10:10:00,82.77,82.83,82.74,82.78,20600.0,64.3367,64.3834,64.3134,64.3445,20600.0
2013-12-30 10:15:00,82.85,82.88,82.8,82.8,28000.0,64.3989,64.4222,64.36,64.36,28000.0
2013-12-30 10:20:00,82.8,82.92,82.8,82.8,32000.0,64.36,64.4533,64.36,64.36,32000.0
2013-12-30 10:25:00,82.8,82.88,82.78,82.88,11800.0,64.36,64.4222,64.3445,64.4222,11800.0
2013-12-30 10:30:00,82.88,82.94,82.82,82.89,45800.0,64.4222,64.4689,64.3756,64.43,45800.0
2013-12-30 10:35:00,82.88,82.91,82.79,82.79,14400.0,64.4222,64.4455,64.3523,64.3523,14400.0
2013-12-30 10:40:00,82.81,82.86,82.79,82.86,19800.0,64.3678,64.4067,64.3523,64.4067,19800.0
2013-12-30 10:45:00,82.84,82.86,82.76,82.76,47600.0,64.3911,64.4067,64.3289,64.3289,47600.0
2013-12-30 10:50:00,82.76,82.81,82.76,82.79,17800.0,64.3289,64.3678,64.3289,64.3523,17800.0
2013-12-30 10:55:00,82.77,82.81,82.75,82.77,19600.0,64.3367,64.3678,64.3212,64.3367,19600.0
2013-12-30 11:00:00,82.75,82.81,82.72,82.81,46000.0,64.3212,64.3678,64.2979,64.3678,46000.0
2013-12-30 11:05:00,82.81,82.83,82.79,82.79,13400.0,64.3678,64.3834,64.3523,64.3523,13400.0
2013-12-30 11:10:00,82.79,82.83,82.75,82.81,12200.0,64.3523,64.3834,64.3212,64.3678,12200.0
2013-12-30 11:15:00,82.81,82.84,82.77,82.78,22000.0,64.3678,64.3911,64.3367,64.3445,22000.0
2013-12-30 11:20:00,82.78,82.78,82.74,82.74,20200.0,64.3445,64.3445,64.3134,64.3134,20200.0
2013-12-30 11:25:00,82.74,82.79,82.74,82.78,31200.0,64.3134,64.3523,64.3134,64.3445,31200.0
2013-12-30 11:30:00,82.78,82.83,82.73,82.73,31800.0,64.3445,64.3834,64.3056,64.3056,31800.0
2013-12-30 11:35:00,82.73,83.25,82.73,82.82,189400.0,64.3056,64.7098,64.3056,64.3756,189400.0
2013-12-30 11:40:00,82.82,82.94,82.77,82.94,50400.0,64.3756,64.4689,64.3367,64.4689,50400.0
2013-12-30 11:45:00,82.92,82.92,82.83,82.83,13000.0,64.4533,64.4533,64.3834,64.3834,13000.0
2013-12-30 11:50:00,82.83,82.87,82.81,82.86,20400.0,64.3834,64.4145,64.3678,64.4067,20400.0
2013-12-30 11:55:00,82.84,82.86,82.81,82.82,18800.0,64.3911,64.4067,64.3678,64.3756,18800.0
2013-12-30 12:00:00,82.83,82.85,82.8,82.81,19800.0,64.3834,64.3989,64.36,64.3678,19800.0
2013-12-30 12:05:00,82.82,82.92,82.82,82.92,32200.0,64.3756,64.4533,64.3756,64.4533,32200.0
2013-12-30 12:10:00,82.92,82.93,82.88,82.92,32800.0,64.4533,64.4611,64.4222,64.4533,32800.0
2013-12-30 12:15:00,82.92,82.93,82.83,82.83,26200.0,64.4533,64.4611,64.3834,64.3834,26200.0
2013-12-30 12:20:00,82.85,82.87,82.81,82.82,24800.0,64.3989,64.4145,64.3678,64.3756,24800.0
2013-12-30 12:25:00,82.83,82.85,82.81,82.83,14400.0,64.3834,64.3989,64.3678,64.3834,14400.0
2013-12-30 12:30:00,82.83,82.83,82.78,82.78,14200.0,64.3834,64.3834,64.3445,64.3445,14200.0
2013-12-30 12:35:00,82.78,82.8,82.75,82.76,20000.0,64.3445,64.36,64.3212,64.3289,20000.0
2013-12-30 12:40:00,82.76,82.88,82.75,82.86,19600.0,64.3289,64.4222,64.3212,64.4067,19600.0
2013-12-30 12:45:00,82.87,82.92,82.86,82.89,17400.0,64.4145,64.4533,64.4067,64.43,17400.0
2013-12-30 12:50:00,82.88,82.89,82.83,82.85,12600.0,64.4222,64.43,64.3834,64.3989,12600.0
2013-12-30 12:55:00,82.83,82.86,82.81,82.86,10800.0,64.3834,64.4067,64.3678,64.4067,10800.0
2013-12-30 13:00:00,82.86,82.88,82.83,82.86,6000.0,64.4067,64.4222,64.3834,64.4067,6000.0
2013-12-30 13:05:00,82.86,82.87,82.83,82.85,12200.0,64.4067,64.4145,64.3834,64.3989,12200.0
2013-12-30 13:10:00,82.83,82.88,82.81,82.86,37600.0,64.3834,64.4222,64.3678,64.4067,37600.0
2013-12-30 13:15:00,82.88,82.96,82.86,82.96,19200.0,64.4222,64.4844,64.4067,64.4844,19200.0
2013-12-30 13:20:00,82.96,83.04,82.95,83.0,38800.0,64.4844,64.5466,64.4766,64.5155,38800.0
2013-12-30 13:25:00,83.0,83.04,83.0,83.0,27000.0,64.5155,64.5466,64.5155,64.5155,27000.0
2013-12-30 13:30:00,83.0,83.02,82.98,82.99,15200.0,64.5155,64.531,64.5,64.5077,15200.0
2013-12-30 13:35:00,83.0,83.01,82.94,82.94,16400.0,64.5155,64.5233,64.4689,64.4689,16400.0
2013-12-30 13:40:00,82.92,82.92,82.86,82.86,18800.0,64.4533,64.4533,64.4067,64.4067,18800.0
2013-12-30 13:45:00,82.86,82.93,82.85,82.91,16200.0,64.4067,64.4611,64.3989,64.4455,16200.0
2013-12-30 13:50:00,82.91,82.93,82.89,82.89,10000.0,64.4455,64.4611,64.43,64.43,10000.0
2013-12-30 13:55:00,82.89,82.89,82.85,82.88,21000.0,64.43,64.43,64.3989,64.4222,21000.0
2013-12-30 14:00:00,82.86,82.95,82.86,82.93,19800.0,64.4067,64.4766,64.4067,64.4611,19800.0
2013-12-30 14:05:00,82.96,82.96,82.93,82.95,12000.0,64.4844,64.4844,64.4611,64.4766,12000.0
2013-12-30 14:10:00,82.94,82.96,82.92,82.95,15800.0,64.4689,64.4844,64.4533,64.4766,15800.0
2013-12-30 14:15:00,82.95,82.95,82.86,82.88,20000.0,64.4766,64.4766,64.4067,64.4222,20000.0
2013-12-30 14:20:00,82.86,82.89,82.86,82.86,14000.0,64.4067,64.43,64.4067,64.4067,14000.0
2013-12-30 14:25:00,82.88,82.89,82.85,82.89,21400.0,64.4222,64.43,64.3989,64.43,21400.0
2013-12-30 14:30:00,82.88,82.96,82.88,82.96,16200.0,64.4222,64.4844,64.4222,64.4844,16200.0
2013-12-30 14:35:00,82.96,83.01,82.94,83.0,31800.0,64.4844,64.5233,64.4689,64.5155,31800.0
2013-12-30 14:40:00,83.0,83.03,83.0,83.01,18600.0,64.5155,64.5388,64.5155,64.5233,18600.0
2013-12-30 14:45:00,83.02,83.03,83.0,83.02,23000.0,64.531,64.5388,64.5155,64.531,23000.0
2013-12-30 14:50:00,83.02,83.04,83.01,83.04,21600.0,64.531,64.5466,64.5233,64.5466,21600.0
2013-12-30 14:55:00,83.04,83.05,82.97,82.99,25000.0,64.5466,64.5544,64.4922,64.5077,25000.0
2013-12-30 15:00:00,82.99,83.05,82.97,83.05,25400.0,64.5077,64.5544,64.4922,64.5544,25400.0
2013-12-30 15:05:00,83.05,83.05,83.02,83.05,21600.0,64.5544,64.5544,64.531,64.5544,21600.0
2013-12-30 15:10:00,83.05,83.1,83.05,83.08,28800.0,64.5544,64.5932,64.5544,64.5777,28800.0
2013-12-30 15:15:00,83.08,83.08,83.02,83.08,31000.0,64.5777,64.5777,64.531,64.5777,31000.0
2013-12-30 15:20:00,83.07,83.17,83.05,83.17,35600.0,64.5699,64.6476,64.5544,64.6476,35600.0
2013-12-30 15:25:00,83.17,83.17,83.04,83.04,50400.0,64.6476,64.6476,64.5466,64.5466,50400.0
2013-12-30 15:30:00,83.03,83.04,83.02,83.02,31000.0,64.5388,64.5466,64.531,64.531,31000.0
2013-12-30 15:35:00,83.02,83.02,82.97,82.97,36600.0,64.531,64.531,64.4922,64.4922,36600.0
2013-12-30 15:40:00,82.97,82.98,82.92,82.96,37200.0,64.4922,64.5,64.4533,64.4844,37200.0
2013-12-30 15:45:00,82.95,82.97,82.93,82.96,45200.0,64.4766,64.4922,64.4611,64.4844,45200.0
2013-12-30 15:50:00,82.95,82.96,82.92,82.96,70000.0,64.4766,64.4844,64.4533,64.4844,70000.0
2013-12-30 15:55:00,82.97,83.02,82.92,83.01,124600.0,64.4922,64.531,64.4533,64.5233,124600.0
2013-12-31 09:30:00,83.21,83.7,83.2,83.64,56400.0,64.6787,65.0596,64.671,65.013,56400.0
2013-12-31 09:35:00,83.6,83.6,83.19,83.39,49600.0,64.9819,64.9819,64.6632,64.8186,49600.0
2013-12-31 09:40:00,83.42,83.48,83.26,83.33,48200.0,64.842,64.8886,64.7176,64.772,48200.0
2013-12-31 09:45:00,83.33,83.37,83.23,83.26,12200.0,64.772,64.8031,64.6943,64.7176,12200.0
2013-12-31 09:50:00,83.26,83.53,83.26,83.41,40600.0,64.7176,64.9275,64.7176,64.8342,40600.0
2013-12-31 09:55:00,83.45,83.53,83.37,83.43,48200.0,64.8653,64.9275,64.8031,64.8497,48200.0
2013-12-31 10:00:00,83.43,83.58,83.43,83.49,21400.0,64.8497,64.9663,64.8497,64.8964,21400.0
2013-12-31 10:05:00,83.48,83.5,83.4,83.49,20200.0,64.8886,64.9041,64.8264,64.8964,20200.0
2013-12-31 10:10:00,83.46,83.59,83.45,83.59,32600.0,64.8731,64.9741,64.8653,64.9741,32600.0
2013-12-31 10:15:00,83.56,83.56,83.42,83.47,20000.0,64.9508,64.9508,64.842,64.8808,20000.0
2013-12-31 10:20:00,83.44,83.5,83.44,83.47,18000.0,64.8575,64.9041,64.8575,64.8808,18000.0
2013-12-31 10:25:00,83.46,83.53,83.42,83.51,20200.0,64.8731,64.9275,64.842,64.9119,20200.0
2013-12-31 10:30:00,83.53,83.53,83.42,83.43,47000.0,64.9275,64.9275,64.842,64.8497,47000.0
2013-12-31 10:35:00,83.42,83.47,83.41,83.42,17800.0,64.842,64.8808,64.8342,64.842,17800.0
2013-12-31 10:40:00,83.44,83.51,83.42,83.51,65600.0,64.8575,64.9119,64.842,64.9119,65600.0
2013-12-31 10:45:00,83.52,83.6,83.49,83.52,44200.0,64.9197,64.9819,64.8964,64.9197,44200.0
2013-12-31 10:50:00,83.55,83.66,83.51,83.64,27000.0,64.943,65.0285,64.9119,65.013,27000.0
2013-12-31 10:55:00,83.65,83.66,83.58,83.62,22000.0,65.0207,65.0285,64.9663,64.9974,22000.0
2013-12-31 11:00:00,83.62,83.66,83.58,83.66,37200.0,64.9974,65.0285,64.9663,65.0285,37200.0
2013-12-31 11:05:00,83.65,83.67,83.63,83.66,11600.0,65.0207,65.0363,65.0052,65.0285,11600.0
2013-12-31 11:10:00,83.64,83.8,83.64,83.78,22600.0,65.013,65.1373,65.013,65.1218,22600.0
2013-12-31 11:15:00,83.77,83.82,83.76,83.82,20200.0,65.114,65.1529,65.1062,65.1529,20200.0
2013-12-31 11:20:00,83.78,83.83,83.75,83.75,17400.0,65.1218,65.1607,65.0985,65.0985,17400.0
2013-12-31 11:25:00,83.75,83.77,83.69,83.77,42000.0,65.0985,65.114,65.0518,65.114,42000.0
2013-12-31 11:30:00,83.77,83.82,83.77,83.78,11600.0,65.114,65.1529,65.114,65.1218,11600.0
2013-12-31 11:35:00,83.81,83.83,83.77,83.83,14600.0,65.1451,65.1607,65.114,65.1607,14600.0
2013-12-31 11:40:00,83.83,83.83,83.77,83.82,27800.0,65.1607,65.1607,65.114,65.1529,27800.0
2013-12-31 11:45:00,83.8,83.82,83.75,83.75,27000.0,65.1373,65.1529,65.0985,65.0985,27000.0
2013-12-31 11:50:00,83.75,83.81,83.73,83.78,27600.0,65.0985,65.1451,65.0829,65.1218,27600.0
2013-12-31 11:55:00,83.8,83.82,83.78,83.8,33000.0,65.1373,65.1529,65.1218,65.1373,33000.0
2013-12-31 12:00:00,83.81,83.82,83.7,83.71,22800.0,65.1451,65.1529,65.0596,65.0674,22800.0
2013-12-31 12:05:00,83.72,83.76,83.71,83.74,24600.0,65.0752,65.1062,65.0674,65.0907,24600.0
2013-12-31 12:10:00,83.74,83.74,83.67,83.7,24600.0,65.0907,65.0907,65.0363,65.0596,24600.0
2013-12-31 12:15:00,83.69,83.72,83.67,83.7,22200.0,65.0518,65.0752,65.0363,65.0596,22200.0
2013-12-31 12:20:00,83.68,83.72,83.66,83.71,25000.0,65.0441,65.0752,65.0285,65.0674,25000.0
2013-12-31 12:25:00,83.72,83.73,83.71,83.71,13800.0,65.0752,65.0829,65.0674,65.0674,13800.0
2013-12-31 12:30:00,83.7,83.72,83.67,83.7,29600.0,65.0596,65.0752,65.0363,65.0596,29600.0
2013-12-31 12:35:00,83.69,83.73,83.68,83.73,18000.0,65.0518,65.0829,65.0441,65.0829,18000.0
2013-12-31 12:40:00,83.72,83.73,83.69,83.7,19200.0,65.0752,65.0829,65.0518,65.0596,19200.0
2013-12-31 12:45:00,83.69,83.71,83.64,83.71,26600.0,65.0518,65.0674,65.013,65.0674,26600.0
2013-12-31 12:50:00,83.7,83.72,83.67,83.67,26800.0,65.0596,65.0752,65.0363,65.0363,26800.0
2013-12-31 12:55:00,83.66,83.74,83.63,83.74,19200.0,65.0285,65.0907,65.0052,65.0907,19200.0
2013-12-31 13:00:00,83.74,83.74,83.71,83.72,15200.0,65.0907,65.0907,65.0674,65.0752,15200.0
2013-12-31 13:05:00,83.73,83.74,83.72,83.73,19400.0,65.0829,65.0907,65.0752,65.0829,19400.0
2013-12-31 13:10:00,83.73,83.75,83.73,83.75,23000.0,65.0829,65.0985,65.0829,65.0985,23000.0
2013-12-31 13:15:00,83.75,83.75,83.74,83.74,15200.0,65.0985,65.0985,65.0907,65.0907,15200.0
2013-12-31 13:20:00,83.75,83.8,83.74,83.8,23600.0,65.0985,65.1373,65.0907,65.1373,23600.0
2013-12-31 13:25:00,83.8,83.82,83.79,83.82,17600.0,65.1373,65.1529,65.1296,65.1529,17600.0
2013-12-31 13:30:00,83.8,83.82,83.79,83.82,17400.0,65.1373,65.1529,65.1296,65.1529,17400.0
2013-12-31 13:35:00,83.82,83.82,83.76,83.77,24600.0,65.1529,65.1529,65.1062,65.114,24600.0
2013-12-31 13:40:00,83.76,83.77,83.74,83.75,16000.0,65.1062,65.114,65.0907,65.0985,16000.0
2013-12-31 13:45:00,83.74,83.75,83.72,83.75,16800.0,65.0907,65.0985,65.0752,65.0985,16800.0
2013-12-31 13:50:00,83.75,83.8,83.73,83.8,15600.0,65.0985,65.1373,65.0829,65.1373,15600.0
2013-12-31 13:55:00,83.8,83.8,83.76,83.78,25800.0,65.1373,65.1373,65.1062,65.1218,25800.0
2013-12-31 14:00:00,83.79,83.79,83.76,83.77,16000.0,65.1296,65.1296,65.1062,65.114,16000.0
2013-12-31 14:05:00,83.79,83.8,83.77,83.78,32800.0,65.1296,65.1373,65.114,65.1218,32800.0
2013-12-31 14:10:00,83.78,83.83,83.77,83.8,18800.0,65.1218,65.1607,65.114,65.1373,18800.0
2013-12-31 14:15:00,83.8,83.83,83.79,83.79,29400.0,65.1373,65.1607,65.1296,65.1296,29400.0
2013-12-31 14:20:00,83.79,83.8,83.75,83.76,36000.0,65.1296,65.1373,65.0985,65.1062,36000.0
2013-12-31 14:25:00,83.76,83.76,83.72,83.75,56000.0,65.1062,65.1062,65.0752,65.0985,56000.0
2013-12-31 14:30:00,83.75,83.77,83.74,83.75,40000.0,65.0985,65.114,65.0907,65.0985,40000.0
2013-12-31 14:35:00,83.75,83.78,83.75,83.76,36200.0,65.0985,65.1218,65.0985,65.1062,36200.0
2013-12-31 14:40:00,83.77,83.79,83.74,83.75,38400.0,65.114,65.1296,65.0907,65.0985,38400.0
2013-12-31 14:45:00,83.76,83.77,83.73,83.74,37200.0,65.1062,65.114,65.0829,65.0907,37200.0
2013-12-31 14:50:00,83.76,83.77,83.74,83.74,27000.0,65.1062,65.114,65.0907,65.0907,27000.0
2013-12-31 14:55:00,83.74,83.75,83.71,83.75,38200.0,65.0907,65.0985,65.0674,65.0985,38200.0
2013-12-31 15:00:00,83.74,83.88,83.74,83.79,92600.0,65.0907,65.1995,65.0907,65.1296,92600.0
2013-12-31 15:05:00,83.79,83.8,83.74,83.75,33600.0,65.1296,65.1373,65.0907,65.0985,33600.0
2013-12-31 15:10:00,83.76,83.82,83.75,83.8,27200.0,65.1062,65.1529,65.0985,65.1373,27200.0
2013-12-31 15:15:00,83.8,83.8,83.76,83.78,31800.0,65.1373,65.1373,65.1062,65.1218,31800.0
2013-12-31 15:20:00,83.78,83.8,83.77,83.79,27400.0,65.1218,65.1373,65.114,65.1296,27400.0
2013-12-31 15:25:00,83.79,83.81,83.76,83.79,41600.0,65.1296,65.1451,65.1062,65.1296,41600.0
2013-12-31 15:30:00,83.79,83.83,83.78,83.8,51800.0,65.1296,65.1607,65.1218,65.1373,51800.0
2013-12-31 15:35:00,83.8,83.83,83.79,83.81,40400.0,65.1373,65.1607,65.1296,65.1451,40400.0
2013-12-31 15:40:00,83.82,83.95,83.8,83.95,67000.0,65.1529,65.2539,65.1373,65.2539,67000.0
2013-12-31 15:45:00,83.95,84.12,83.95,84.0,138600.0,65.2539,65.3861,65.2539,65.2928,138600.0
2013-12-31 15:50:00,84.0,84.02,83.92,83.94,156400.0,65.2928,65.3083,65.2306,65.2462,156400.0
2013-12-31 15:55:00,83.94,84.01,83.89,84.0,232000.0,65.2462,65.3006,65.2073,65.2928,232000.0
2014-01-02 09:30:00,84.0,84.91,84.0,84.3,262600.0,65.2928,66.0001,65.2928,65.526,262600.0
2014-01-02 09:35:00,84.31,84.39,83.72,83.72,183200.0,65.5338,65.5959,65.0752,65.0752,183200.0
2014-01-02 09:40:00,83.73,84.05,83.61,83.94,94800.0,65.0829,65.3317,64.9896,65.2462,94800.0
2014-01-02 09:45:00,83.95,84.05,83.79,83.95,71600.0,65.2539,65.3317,65.1296,65.2539,71600.0
2014-01-02 09:50:00,83.96,84.08,83.73,84.08,55400.0,65.2617,65.355,65.0829,65.355,55400.0
2014-01-02 09:55:00,84.08,84.1,83.89,83.91,76600.0,65.355,65.3705,65.2073,65.2228,76600.0
2014-01-02 10:00:00,83.91,84.03,83.82,83.97,75600.0,65.2228,65.3161,65.1529,65.2695,75600.0
2014-01-02 10:05:00,83.94,84.0,83.84,83.91,57400.0,65.2462,65.2928,65.1684,65.2228,57400.0
2014-01-02 10:10:00,83.92,83.99,83.85,83.85,66800.0,65.2306,65.285,65.1762,65.1762,66800.0
2014-01-02 10:15:00,83.85,83.88,83.69,83.74,58600.0,65.1762,65.1995,65.0518,65.0907,58600.0
2014-01-02 10:20:00,83.75,83.78,83.69,83.72,66800.0,65.0985,65.1218,65.0518,65.0752,66800.0
2014-01-02 10:25:00,83.72,83.94,83.71,83.94,58600.0,65.0752,65.2462,65.0674,65.2462,58600.0
2014-01-02 10:30:00,83.94,83.94,83.78,83.81,41200.0,65.2462,65.2462,65.1218,65.1451,41200.0
2014-01-02 10:35:00,83.83,83.85,83.77,83.81,34400.0,65.1607,65.1762,65.114,65.1451,34400.0
2014-01-02 10:40:00,83.8,83.99,83.78,83.98,52400.0,65.1373,65.285,65.1218,65.2772,52400.0
2014-01-02 10:45:00,83.97,83.97,83.84,83.94,35400.0,65.2695,65.2695,65.1684,65.2462,35400.0
2014-01-02 10:50:00,83.92,83.98,83.86,83.92,31800.0,65.2306,65.2772,65.184,65.2306,31800.0
2014-01-02 10:55:00,83.89,83.98,83.85,83.94,26200.0,65.2073,65.2772,65.1762,65.2462,26200.0
2014-01-02 11:00:00,83.94,83.94,83.73,83.79,43200.0,65.2462,65.2462,65.0829,65.1296,43200.0
2014-01-02 11:05:00,83.79,83.99,83.77,83.86,79000.0,65.1296,65.285,65.114,65.184,79000.0
2014-01-02 11:10:00,83.86,83.95,83.75,83.95,114600.0,65.184,65.2539,65.0985,65.2539,114600.0
2014-01-02 11:15:00,83.95,84.0,83.91,83.97,64800.0,65.2539,65.2928,65.2228,65.2695,64800.0
2014-01-02 11:20:00,83.99,84.01,83.86,83.96,70000.0,65.285,65.3006,65.184,65.2617,70000.0
2014-01-02 11:25:00,83.96,84.02,83.92,83.95,54400.0,65.2617,65.3083,65.2306,65.2539,54400.0
2014-01-02 11:30:00,83.94,83.97,83.78,83.81,37200.0,65.2462,65.2695,65.1218,65.1451,37200.0
2014-01-02 11:35:00,83.79,83.88,83.77,83.83,73800.0,65.1296,65.1995,65.114,65.1607,73800.0
2014-01-02 11:40:00,83.81,83.82,83.68,83.73,37000.0,65.1451,65.1529,65.0441,65.0829,37000.0
2014-01-02 11:45:00,83.71,83.71,83.61,83.64,22200.0,65.0674,65.0674,64.9896,65.013,22200.0
2014-01-02 11:50:00,83.61,83.63,83.48,83.6,35600.0,64.9896,65.0052,64.8886,64.9819,35600.0
2014-01-02 11:55:00,83.6,83.6,83.41,83.54,39800.0,64.9819,64.9819,64.8342,64.9352,39800.0
2014-01-02 12:00:00,83.53,83.55,83.44,83.45,28600.0,64.9275,64.943,64.8575,64.8653,28600.0
2014-01-02 12:05:00,83.43,83.5,83.43,83.5,22600.0,64.8497,64.9041,64.8497,64.9041,22600.0
2014-01-02 12:10:00,83.47,83.53,83.46,83.53,39400.0,64.8808,64.9275,64.8731,64.9275,39400.0
2014-01-02 12:15:00,83.52,83.58,83.49,83.53,29000.0,64.9197,64.9663,64.8964,64.9275,29000.0
2014-01-02 12:20:00,83.55,83.56,83.48,83.5,23600.0,64.943,64.9508,64.8886,64.9041,23600.0
2014-01-02 12:25:00,83.5,83.53,83.46,83.48,34400.0,64.9041,64.9275,64.8731,64.8886,34400.0
2014-01-02 12:30:00,83.48,83.51,83.41,83.5,31800.0,64.8886,64.9119,64.8342,64.9041,31800.0
2014-01-02 12:35:00,83.5,83.62,83.47,83.62,27800.0,64.9041,64.9974,64.8808,64.9974,27800.0
2014-01-02 12:40:00,83.61,83.61,83.51,83.57,39200.0,64.9896,64.9896,64.9119,64.9586,39200.0
2014-01-02 12:45:00,83.55,83.63,83.52,83.63,24400.0,64.943,65.0052,64.9197,65.0052,24400.0
2014-01-02 12:50:00,83.61,83.61,83.52,83.56,96000.0,64.9896,64.9896,64.9197,64.9508,96000.0
2014-01-02 12:55:00,83.56,83.61,83.53,83.61,52000.0,64.9508,64.9896,64.9275,64.9896,52000.0
2014-01-02 13:00:00,83.61,83.63,83.58,83.6,73400.0,64.9896,65.0052,64.9663,64.9819,73400.0
2014-01-02 13:05:00,83.58,83.61,83.58,83.59,34200.0,64.9663,64.9896,64.9663,64.9741,34200.0
2014-01-02 13:10:00,83.58,83.6,83.54,83.54,29600.0,64.9663,64.9819,64.9352,64.9352,29600.0
2014-01-02 13:15:00,83.53,83.53,83.45,83.48,37000.0,64.9275,64.9275,64.8653,64.8886,37000.0
2014-01-02 13:20:00,83.47,83.48,83.41,83.47,68600.0,64.8808,64.8886,64.8342,64.8808,68600.0
2014-01-02 13:25:00,83.46,83.5,83.43,83.49,32200.0,64.8731,64.9041,64.8497,64.8964,32200.0
2014-01-02 13:30:00,83.49,83.51,83.45,83.47,59200.0,64.8964,64.9119,64.8653,64.8808,59200.0
2014-01-02 13:35:00,83.47,83.55,83.46,83.52,37800.0,64.8808,64.943,64.8731,64.9197,37800.0
2014-01-02 13:40:00,83.5,83.54,83.48,83.5,116400.0,64.9041,64.9352,64.8886,64.9041,116400.0
2014-01-02 13:45:00,83.5,83.57,83.46,83.51,34200.0,64.9041,64.9586,64.8731,64.9119,34200.0
2014-01-02 13:50:00,83.48,83.54,83.48,83.53,69800.0,64.8886,64.9352,64.8886,64.9275,69800.0
2014-01-02 13:55:00,83.54,83.55,83.51,83.51,27200.0,64.9352,64.943,64.9119,64.9119,27200.0
2014-01-02 14:00:00,83.51,83.52,83.47,83.48,48800.0,64.9119,64.9197,64.8808,64.8886,48800.0
2014-01-02 14:05:00,83.48,83.52,83.48,83.5,34600.0,64.8886,64.9197,64.8886,64.9041,34600.0
2014-01-02 14:10:00,83.5,83.58,83.47,83.49,42600.0,64.9041,64.9663,64.8808,64.8964,42600.0
2014-01-02 14:15:00,83.49,83.52,83.32,83.33,55200.0,64.8964,64.9197,64.7642,64.772,55200.0
2014-01-02 14:20:00,83.36,83.49,83.35,83.49,85400.0,64.7953,64.8964,64.7876,64.8964,85400.0
2014-01-02 14:25:00,83.49,83.52,83.43,83.5,47600.0,64.8964,64.9197,64.8497,64.9041,47600.0
2014-01-02 14:30:00,83.5,83.51,83.46,83.48,51000.0,64.9041,64.9119,64.8731,64.8886,51000.0
2014-01-02 14:35:00,83.46,83.52,83.46,83.51,45800.0,64.8731,64.9197,64.8731,64.9119,45800.0
2014-01-02 14:40:00,83.51,83.62,83.5,83.61,49200.0,64.9119,64.9974,64.9041,64.9896,49200.0
2014-01-02 14:45:00,83.61,83.62,83.5,83.5,153800.0,64.9896,64.9974,64.9041,64.9041,153800.0
2014-01-02 14:50:00,83.5,83.61,83.43,83.61,118000.0,64.9041,64.9896,64.8497,64.9896,118000.0
2014-01-02 14:55:00,83.6,83.64,83.51,83.52,157400.0,64.9819,65.013,64.9119,64.9197,157400.0
2014-01-02 15:00:00,83.53,83.55,83.46,83.49,123000.0,64.9275,64.943,64.8731,64.8964,123000.0
2014-01-02 15:05:00,83.5,83.51,83.43,83.48,61200.0,64.9041,64.9119,64.8497,64.8886,61200.0
2014-01-02 15:10:00,83.48,83.61,83.48,83.58,54400.0,64.8886,64.9896,64.8886,64.9663,54400.0
2014-01-02 15:15:00,83.58,83.63,83.55,83.61,64400.0,64.9663,65.0052,64.943,64.9896,64400.0
2014-01-02 15:20:00,83.61,83.61,83.55,83.56,60600.0,64.9896,64.9896,64.943,64.9508,60600.0
2014-01-02 15:25:00,83.56,83.56,83.51,83.52,61400.0,64.9508,64.9508,64.9119,64.9197,61400.0
2014-01-02 15:30:00,83.51,83.52,83.46,83.49,87000.0,64.9119,64.9197,64.8731,64.8964,87000.0
2014-01-02 15:35:00,83.49,83.53,83.44,83.45,82800.0,64.8964,64.9275,64.8575,64.8653,82800.0
2014-01-02 15:40:00,83.45,83.48,83.42,83.47,76400.0,64.8653,64.8886,64.842,64.8808,76400.0
2014-01-02 15:45:00,83.47,83.67,83.47,83.62,96800.0,64.8808,65.0363,64.8808,64.9974,96800.0
2014-01-02 15:50:00,83.61,83.64,83.53,83.53,106400.0,64.9896,65.013,64.9275,64.9275,106400.0
2014-01-02 15:55:00,83.55,83.59,83.53,83.55,189800.0,64.943,64.9741,64.9275,64.943,189800.0
2014-01-03 09:30:00,83.71,84.38,83.56,84.36,101000.0,65.0674,65.5882,64.9508,65.5726,101000.0
2014-01-03 09:35:00,84.28,84.35,83.83,84.05,59600.0,65.5104,65.5648,65.1607,65.3317,59600.0
2014-01-03 09:40:00,84.05,84.22,83.91,84.08,26400.0,65.3317,65.4638,65.2228,65.355,26400.0
2014-01-03 09:45:00,84.08,84.16,83.9,84.13,33800.0,65.355,65.4172,65.2151,65.3938,33800.0
2014-01-03 09:50:00,84.12,84.24,84.06,84.08,26400.0,65.3861,65.4793,65.3394,65.355,26400.0
2014-01-03 09:55:00,84.06,84.19,84.04,84.07,26600.0,65.3394,65.4405,65.3239,65.3472,26600.0
2014-01-03 10:00:00,84.1,84.14,84.01,84.1,34200.0,65.3705,65.4016,65.3006,65.3705,34200.0
2014-01-03 10:05:00,84.09,84.12,83.9,83.95,40800.0,65.3628,65.3861,65.2151,65.2539,40800.0
2014-01-03 10:10:00,83.93,84.02,83.89,83.97,33600.0,65.2384,65.3083,65.2073,65.2695,33600.0
2014-01-03 10:15:00,83.97,84.02,83.87,83.95,50000.0,65.2695,65.3083,65.1917,65.2539,50000.0
2014-01-03 10:20:00,83.94,84.03,83.87,83.93,68000.0,65.2462,65.3161,65.1917,65.2384,68000.0
2014-01-03 10:25:00,83.95,83.98,83.85,83.9,25800.0,65.2539,65.2772,65.1762,65.2151,25800.0
2014-01-03 10:30:00,83.9,83.92,83.8,83.85,36400.0,65.2151,65.2306,65.1373,65.1762,36400.0
2014-01-03 10:35:00,83.85,83.85,83.66,83.71,45000.0,65.1762,65.1762,65.0285,65.0674,45000.0
2014-01-03 10:40:00,83.71,83.75,83.69,83.74,26600.0,65.0674,65.0985,65.0518,65.0907,26600.0
2014-01-03 10:45:00,83.75,83.79,83.7,83.7,26000.0,65.0985,65.1296,65.0596,65.0596,26000.0
2014-01-03 10:50:00,83.71,83.76,83.64,83.64,28000.0,65.0674,65.1062,65.013,65.013,28000.0
2014-01-03 10:55:00,83.67,83.75,83.62,83.74,45200.0,65.0363,65.0985,64.9974,65.0907,45200.0
2014-01-03 11:00:00,83.75,83.86,83.73,83.82,50800.0,65.0985,65.184,65.0829,65.1529,50800.0
2014-01-03 11:05:00,83.82,83.83,83.72,83.77,28600.0,65.1529,65.1607,65.0752,65.114,28600.0
2014-01-03 11:10:00,83.77,83.77,83.59,83.6,29200.0,65.114,65.114,64.9741,64.9819,29200.0
2014-01-03 11:15:00,83.61,83.61,83.5,83.55,31000.0,64.9896,64.9896,64.9041,64.943,31000.0
2014-01-03 11:20:00,83.55,83.58,83.52,83.57,18800.0,64.943,64.9663,64.9197,64.9586,18800.0
2014-01-03 11:25:00,83.58,83.58,83.39,83.45,38200.0,64.9663,64.9663,64.8186,64.8653,38200.0
2014-01-03 11:30:00,83.45,83.45,83.4,83.43,28600.0,64.8653,64.8653,64.8264,64.8497,28600.0
2014-01-03 11:35:00,83.43,83.45,83.38,83.44,35000.0,64.8497,64.8653,64.8109,64.8575,35000.0
2014-01-03 11:40:00,83.43,83.44,83.38,83.39,20400.0,64.8497,64.8575,64.8109,64.8186,20400.0
2014-01-03 11:45:00,83.4,83.41,83.26,83.26,31200.0,64.8264,64.8342,64.7176,64.7176,31200.0
2014-01-03 11:50:00,83.28,83.3,83.26,83.26,23600.0,64.7331,64.7487,64.7176,64.7176,23600.0
2014-01-03 11:55:00,83.26,83.28,83.17,83.19,25200.0,64.7176,64.7331,64.6476,64.6632,25200.0
2014-01-03 12:00:00,83.22,83.22,83.11,83.14,19000.0,64.6865,64.6865,64.601,64.6243,19000.0
2014-01-03 12:05:00,83.14,83.29,83.11,83.29,26200.0,64.6243,64.7409,64.601,64.7409,26200.0
2014-01-03 12:10:00,83.28,83.32,83.2,83.2,24800.0,64.7331,64.7642,64.671,64.671,24800.0
2014-01-03 12:15:00,83.21,83.29,83.2,83.25,17600.0,64.6787,64.7409,64.671,64.7098,17600.0
2014-01-03 12:20:00,83.26,83.39,83.26,83.38,14000.0,64.7176,64.8186,64.7176,64.8109,14000.0
2014-01-03 12:25:00,83.41,83.45,83.38,83.43,26200.0,64.8342,64.8653,64.8109,64.8497,26200.0
2014-01-03 12:30:00,83.42,83.43,83.32,83.36,17800.0,64.842,64.8497,64.7642,64.7953,17800.0
2014-01-03 12:35:00,83.36,83.38,83.33,83.35,18600.0,64.7953,64.8109,64.772,64.7876,18600.0
2014-01-03 12:40:00,83.32,83.42,83.32,83.42,24600.0,64.7642,64.842,64.7642,64.842,24600.0
2014-01-03 12:45:00,83.42,83.42,83.36,83.39,25000.0,64.842,64.842,64.7953,64.8186,25000.0
2014-01-03 12:50:00,83.39,83.42,83.39,83.4,18200.0,64.8186,64.842,64.8186,64.8264,18200.0
2014-01-03 12:55:00,83.42,83.42,83.34,83.35,23800.0,64.842,64.842,64.7798,64.7876,23800.0
2014-01-03 13:00:00,83.35,83.42,83.35,83.42,29400.0,64.7876,64.842,64.7876,64.842,29400.0
2014-01-03 13:05:00,83.42,83.44,83.4,83.41,24400.0,64.842,64.8575,64.8264,64.8342,24400.0
2014-01-03 13:10:00,83.4,83.45,83.39,83.42,25400.0,64.8264,64.8653,64.8186,64.842,25400.0
2014-01-03 13:15:00,83.42,83.42,83.38,83.42,26200.0,64.842,64.842,64.8109,64.842,26200.0
2014-01-03 13:20:00,83.42,83.42,83.39,83.42,19400.0,64.842,64.842,64.8186,64.842,19400.0
2014-01-03 13:25:00,83.42,83.44,83.39,83.41,19600.0,64.842,64.8575,64.8186,64.8342,19600.0
2014-01-03 13:30:00,83.42,83.42,83.36,83.41,30200.0,64.842,64.842,64.7953,64.8342,30200.0
2014-01-03 13:35:00,83.4,83.42,83.36,83.41,21000.0,64.8264,64.842,64.7953,64.8342,21000.0
2014-01-03 13:40:00,83.41,83.42,83.31,83.42,41800.0,64.8342,64.842,64.7565,64.842,41800.0
2014-01-03 13:45:00,83.38,83.42,83.35,83.38,18000.0,64.8109,64.842,64.7876,64.8109,18000.0
2014-01-03 13:50:00,83.38,83.39,83.35,83.38,29800.0,64.8109,64.8186,64.7876,64.8109,29800.0
2014-01-03 13:55:00,83.36,83.41,83.35,83.37,17800.0,64.7953,64.8342,64.7876,64.8031,17800.0
2014-01-03 14:00:00,83.35,83.45,83.34,83.42,26600.0,64.7876,64.8653,64.7798,64.842,26600.0
2014-01-03 14:05:00,83.45,83.48,83.39,83.41,24600.0,64.8653,64.8886,64.8186,64.8342,24600.0
2014-01-03 14:10:00,83.39,83.42,83.36,83.39,29600.0,64.8186,64.842,64.7953,64.8186,29600.0
2014-01-03 14:15:00,83.39,83.42,83.36,83.39,21200.0,64.8186,64.842,64.7953,64.8186,21200.0
2014-01-03 14:20:00,83.38,83.38,83.36,83.36,21200.0,64.8109,64.8109,64.7953,64.7953,21200.0
2014-01-03 14:25:00,83.37,83.37,83.32,83.36,52600.0,64.8031,64.8031,64.7642,64.7953,52600.0
2014-01-03 14:30:00,83.36,83.41,83.36,83.39,31400.0,64.7953,64.8342,64.7953,64.8186,31400.0
2014-01-03 14:35:00,83.4,83.42,83.36,83.41,22200.0,64.8264,64.842,64.7953,64.8342,22200.0
2014-01-03 14:40:00,83.42,83.42,83.38,83.42,22800.0,64.842,64.842,64.8109,64.842,22800.0
2014-01-03 14:45:00,83.42,83.47,83.39,83.45,22600.0,64.842,64.8808,64.8186,64.8653,22600.0
2014-01-03 14:50:00,83.46,83.54,83.45,83.53,29800.0,64.8731,64.9352,64.8653,64.9275,29800.0
2014-01-03 14:55:00,83.51,83.51,83.42,83.48,27800.0,64.9119,64.9119,64.842,64.8886,27800.0
2014-01-03 15:00:00,83.47,83.48,83.44,83.46,25400.0,64.8808,64.8886,64.8575,64.8731,25400.0
2014-01-03 15:05:00,83.47,83.5,83.43,83.47,30600.0,64.8808,64.9041,64.8497,64.8808,30600.0
2014-01-03 15:10:00,83.47,83.68,83.47,83.61,46600.0,64.8808,65.0441,64.8808,64.9896,46600.0
2014-01-03 15:15:00,83.61,83.63,83.58,83.61,36200.0,64.9896,65.0052,64.9663,64.9896,36200.0
2014-01-03 15:20:00,83.59,83.64,83.58,83.63,48800.0,64.9741,65.013,64.9663,65.0052,48800.0
2014-01-03 15:25:00,83.63,83.63,83.53,83.58,37800.0,65.0052,65.0052,64.9275,64.9663,37800.0
2014-01-03 15:30:00,83.58,83.61,83.54,83.6,45200.0,64.9663,64.9896,64.9352,64.9819,45200.0
2014-01-03 15:35:00,83.6,83.65,83.6,83.64,52000.0,64.9819,65.0207,64.9819,65.013,52000.0
2014-01-03 15:40:00,83.63,83.64,83.59,83.63,73400.0,65.0052,65.013,64.9741,65.0052,73400.0
2014-01-03 15:45:00,83.63,83.64,83.56,83.6,104800.0,65.0052,65.013,64.9508,64.9819,104800.0
2014-01-03 15:50:00,83.58,83.6,83.47,83.47,114200.0,64.9663,64.9819,64.8808,64.8808,114200.0
2014-01-03 15:55:00,83.47,83.5,83.39,83.44,134600.0,64.8808,64.9041,64.8186,64.8575,134600.0
2014-01-06 09:30:00,83.58,83.81,83.58,83.67,76200.0,64.9663,65.1451,64.9663,65.0363,76200.0
2014-01-06 09:35:00,83.63,83.78,83.57,83.64,46200.0,65.0052,65.1218,64.9586,65.013,46200.0
2014-01-06 09:40:00,83.65,83.65,83.3,83.3,38800.0,65.0207,65.0207,64.7487,64.7487,38800.0
2014-01-06 09:45:00,83.3,83.58,83.25,83.5,50800.0,64.7487,64.9663,64.7098,64.9041,50800.0
2014-01-06 09:50:00,83.48,83.48,83.28,83.33,12400.0,64.8886,64.8886,64.7331,64.772,12400.0
2014-01-06 09:55:00,83.34,83.51,83.26,83.4,15800.0,64.7798,64.9119,64.7176,64.8264,15800.0
2014-01-06 10:00:00,83.39,83.42,83.23,83.28,17000.0,64.8186,64.842,64.6943,64.7331,17000.0
2014-01-06 10:05:00,83.26,83.3,83.21,83.25,22200.0,64.7176,64.7487,64.6787,64.7098,22200.0
2014-01-06 10:10:00,83.23,83.31,83.21,83.24,28600.0,64.6943,64.7565,64.6787,64.702,28600.0
2014-01-06 10:15:00,83.24,83.36,83.19,83.32,26000.0,64.702,64.7953,64.6632,64.7642,26000.0
2014-01-06 10:20:00,83.33,83.42,83.32,83.4,15000.0,64.772,64.842,64.7642,64.8264,15000.0
2014-01-06 10:25:00,83.39,83.41,83.26,83.36,13600.0,64.8186,64.8342,64.7176,64.7953,13600.0
2014-01-06 10:30:00,83.35,83.36,83.29,83.33,38000.0,64.7876,64.7953,64.7409,64.772,38000.0
2014-01-06 10:35:00,83.33,83.35,83.22,83.22,15000.0,64.772,64.7876,64.6865,64.6865,15000.0
2014-01-06 10:40:00,83.23,83.23,83.08,83.08,17400.0,64.6943,64.6943,64.5777,64.5777,17400.0
2014-01-06 10:45:00,83.08,83.17,83.04,83.11,15000.0,64.5777,64.6476,64.5466,64.601,15000.0
2014-01-06 10:50:00,83.11,83.22,83.08,83.15,25600.0,64.601,64.6865,64.5777,64.6321,25600.0
2014-01-06 10:55:00,83.14,83.14,82.97,82.99,30400.0,64.6243,64.6243,64.4922,64.5077,30400.0
2014-01-06 11:00:00,82.99,83.04,82.97,83.01,11600.0,64.5077,64.5466,64.4922,64.5233,11600.0
2014-01-06 11:05:00,82.98,82.98,82.89,82.89,20600.0,64.5,64.5,64.43,64.43,20600.0
2014-01-06 11:10:00,82.89,82.89,82.78,82.78,17000.0,64.43,64.43,64.3445,64.3445,17000.0
2014-01-06 11:15:00,82.8,82.82,82.64,82.66,37800.0,64.36,64.3756,64.2357,64.2512,37800.0
2014-01-06 11:20:00,82.66,82.71,82.6,82.61,40400.0,64.2512,64.2901,64.2046,64.2124,40400.0
2014-01-06 11:25:00,82.61,82.61,82.52,82.54,33000.0,64.2124,64.2124,64.1424,64.1579,33000.0
2014-01-06 11:30:00,82.56,82.6,82.49,82.6,31800.0,64.1735,64.2046,64.1191,64.2046,31800.0
2014-01-06 11:35:00,82.62,82.64,82.5,82.56,19800.0,64.2201,64.2357,64.1269,64.1735,19800.0
2014-01-06 11:40:00,82.57,82.62,82.57,82.62,19200.0,64.1813,64.2201,64.1813,64.2201,19200.0
2014-01-06 11:45:00,82.61,82.74,82.56,82.74,59000.0,64.2124,64.3134,64.1735,64.3134,59000.0
2014-01-06 11:50:00,82.74,82.83,82.7,82.83,19400.0,64.3134,64.3834,64.2823,64.3834,19400.0
2014-01-06 11:55:00,82.83,82.88,82.8,82.87,19400.0,64.3834,64.4222,64.36,64.4145,19400.0
2014-01-06 12:00:00,82.88,82.89,82.82,82.88,21200.0,64.4222,64.43,64.3756,64.4222,21200.0
2014-01-06 12:05:00,82.89,82.98,82.88,82.88,19000.0,64.43,64.5,64.4222,64.4222,19000.0
2014-01-06 12:10:00,82.88,82.92,82.82,82.83,38400.0,64.4222,64.4533,64.3756,64.3834,38400.0
2014-01-06 12:15:00,82.83,82.97,82.8,82.96,27200.0,64.3834,64.4922,64.36,64.4844,27200.0
2014-01-06 12:20:00,82.97,83.01,82.92,83.0,26800.0,64.4922,64.5233,64.4533,64.5155,26800.0
2014-01-06 12:25:00,83.0,83.0,82.89,82.92,17800.0,64.5155,64.5155,64.43,64.4533,17800.0
2014-01-06 12:30:00,82.9,82.94,82.86,82.94,25800.0,64.4378,64.4689,64.4067,64.4689,25800.0
2014-01-06 12:35:00,82.94,82.97,82.89,82.89,22600.0,64.4689,64.4922,64.43,64.43,22600.0
2014-01-06 12:40:00,82.91,82.94,82.85,82.89,41000.0,64.4455,64.4689,64.3989,64.43,41000.0
2014-01-06 12:45:00,82.89,82.91,82.82,82.84,14800.0,64.43,64.4455,64.3756,64.3911,14800.0
2014-01-06 12:50:00,82.83,82.86,82.77,82.83,8400.0,64.3834,64.4067,64.3367,64.3834,8400.0
2014-01-06 12:55:00,82.85,82.89,82.81,82.83,12600.0,64.3989,64.43,64.3678,64.3834,12600.0
2014-01-06 13:00:00,82.84,82.85,82.76,82.76,20600.0,64.3911,64.3989,64.3289,64.3289,20600.0
2014-01-06 13:05:00,82.75,82.78,82.73,82.74,14600.0,64.3212,64.3445,64.3056,64.3134,14600.0
2014-01-06 13:10:00,82.72,82.75,82.67,82.74,28800.0,64.2979,64.3212,64.259,64.3134,28800.0
2014-01-06 13:15:00,82.77,82.89,82.75,82.86,16200.0,64.3367,64.43,64.3212,64.4067,16200.0
2014-01-06 13:20:00,82.88,82.91,82.86,82.89,17400.0,64.4222,64.4455,64.4067,64.43,17400.0
2014-01-06 13:25:00,82.89,82.92,82.88,82.89,16400.0,64.43,64.4533,64.4222,64.43,16400.0
2014-01-06 13:30:00,82.91,82.92,82.86,82.89,32000.0,64.4455,64.4533,64.4067,64.43,32000.0
2014-01-06 13:35:00,82.89,82.91,82.87,82.91,14400.0,64.43,64.4455,64.4145,64.4455,14400.0
2014-01-06 13:40:00,82.91,82.92,82.82,82.86,18400.0,64.4455,64.4533,64.3756,64.4067,18400.0
2014-01-06 13:45:00,82.86,82.88,82.78,82.78,25000.0,64.4067,64.4222,64.3445,64.3445,25000.0
2014-01-06 13:50:00,82.8,82.96,82.79,82.96,25600.0,64.36,64.4844,64.3523,64.4844,25600.0
2014-01-06 13:55:00,82.95,82.96,82.89,82.89,34800.0,64.4766,64.4844,64.43,64.43,34800.0
2014-01-06 14:00:00,82.89,82.93,82.88,82.88,23200.0,64.43,64.4611,64.4222,64.4222,23200.0
2014-01-06 14:05:00,82.86,82.87,82.74,82.76,127400.0,64.4067,64.4145,64.3134,64.3289,127400.0
2014-01-06 14:10:00,82.76,82.78,82.69,82.71,116000.0,64.3289,64.3445,64.2745,64.2901,116000.0
2014-01-06 14:15:00,82.72,82.75,82.71,82.72,36800.0,64.2979,64.3212,64.2901,64.2979,36800.0
2014-01-06 14:20:00,82.73,82.86,82.72,82.78,39200.0,64.3056,64.4067,64.2979,64.3445,39200.0
2014-01-06 14:25:00,82.78,82.78,82.72,82.73,29400.0,64.3445,64.3445,64.2979,64.3056,29400.0
2014-01-06 14:30:00,82.73,82.76,82.69,82.71,41400.0,64.3056,64.3289,64.2745,64.2901,41400.0
2014-01-06 14:35:00,82.72,82.87,82.72,82.86,117200.0,64.2979,64.4145,64.2979,64.4067,117200.0
2014-01-06 14:40:00,82.85,82.97,82.85,82.94,44600.0,64.3989,64.4922,64.3989,64.4689,44600.0
2014-01-06 14:45:00,82.94,82.95,82.81,82.87,31600.0,64.4689,64.4766,64.3678,64.4145,31600.0
2014-01-06 14:50:00,82.91,82.92,82.89,82.9,25400.0,64.4455,64.4533,64.43,64.4378,25400.0
2014-01-06 14:55:00,82.9,82.93,82.87,82.91,24600.0,64.4378,64.4611,64.4145,64.4455,24600.0
2014-01-06 15:00:00,82.91,82.91,82.85,82.86,15800.0,64.4455,64.4455,64.3989,64.4067,15800.0
2014-01-06 15:05:00,82.86,82.89,82.85,82.86,17600.0,64.4067,64.43,64.3989,64.4067,17600.0
2014-01-06 15:10:00,82.86,82.9,82.83,82.89,80000.0,64.4067,64.4378,64.3834,64.43,80000.0
2014-01-06 15:15:00,82.9,82.94,82.89,82.91,28200.0,64.4378,64.4689,64.43,64.4455,28200.0
2014-01-06 15:20:00,82.91,82.92,82.89,82.92,19800.0,64.4455,64.4533,64.43,64.4533,19800.0
2014-01-06 15:25:00,82.91,82.91,82.88,82.89,23400.0,64.4455,64.4455,64.4222,64.43,23400.0
2014-01-06 15:30:00,82.88,82.88,82.76,82.77,24600.0,64.4222,64.4222,64.3289,64.3367,24600.0
2014-01-06 15:35:00,82.77,82.77,82.7,82.72,47600.0,64.3367,64.3367,64.2823,64.2979,47600.0
2014-01-06 15:40:00,82.72,82.72,82.67,82.69,52000.0,64.2979,64.2979,64.259,64.2745,52000.0
2014-01-06 15:45:00,82.69,82.74,82.68,82.69,89200.0,64.2745,64.3134,64.2668,64.2745,89200.0
2014-01-06 15:50:00,82.69,82.72,82.65,82.7,110600.0,64.2745,64.2979,64.2434,64.2823,110600.0
2014-01-06 15:55:00,82.71,82.75,82.56,82.58,214600.0,64.2901,64.3212,64.1735,64.189,214600.0
2014-01-07 09:30:00,82.69,82.82,82.62,82.77,80000.0,64.2745,64.3756,64.2201,64.3367,80000.0
2014-01-07 09:35:00,82.77,82.89,82.65,82.78,46400.0,64.3367,64.43,64.2434,64.3445,46400.0
2014-01-07 09:40:00,82.76,82.82,82.61,82.63,37200.0,64.3289,64.3756,64.2124,64.2279,37200.0
2014-01-07 09:45:00,82.63,82.76,82.63,82.72,35200.0,64.2279,64.3289,64.2279,64.2979,35200.0
2014-01-07 09:50:00,82.68,82.78,82.68,82.75,39400.0,64.2668,64.3445,64.2668,64.3212,39400.0
2014-01-07 09:55:00,82.76,82.79,82.72,82.78,42600.0,64.3289,64.3523,64.2979,64.3445,42600.0
2014-01-07 10:00:00,82.8,82.91,82.77,82.9,26000.0,64.36,64.4455,64.3367,64.4378,26000.0
2014-01-07 10:05:00,82.89,82.94,82.86,82.89,43000.0,64.43,64.4689,64.4067,64.43,43000.0
2014-01-07 10:10:00,82.9,82.98,82.86,82.95,34600.0,64.4378,64.5,64.4067,64.4766,34600.0
2014-01-07 10:15:00,82.95,82.97,82.85,82.88,44600.0,64.4766,64.4922,64.3989,64.4222,44600.0
2014-01-07 10:20:00,82.88,82.89,82.83,82.86,78400.0,64.4222,64.43,64.3834,64.4067,78400.0
2014-01-07 10:25:00,82.88,82.89,82.81,82.87,32400.0,64.4222,64.43,64.3678,64.4145,32400.0
2014-01-07 10:30:00,82.87,82.92,82.78,82.88,41000.0,64.4145,64.4533,64.3445,64.4222,41000.0
2014-01-07 10:35:00,82.9,82.95,82.88,82.95,6400.0,64.4378,64.4766,64.4222,64.4766,6400.0
2014-01-07 10:40:00,82.95,83.07,82.95,83.03,15000.0,64.4766,64.5699,64.4766,64.5388,15000.0
2014-01-07 10:45:00,83.03,83.03,82.99,83.01,20000.0,64.5388,64.5388,64.5077,64.5233,20000.0
2014-01-07 10:50:00,83.01,83.03,82.98,83.01,16600.0,64.5233,64.5388,64.5,64.5233,16600.0
2014-01-07 10:55:00,83.02,83.06,83.0,83.05,17800.0,64.531,64.5621,64.5155,64.5544,17800.0
2014-01-07 11:00:00,83.04,83.08,83.02,83.04,12800.0,64.5466,64.5777,64.531,64.5466,12800.0
2014-01-07 11:05:00,83.04,83.05,83.01,83.04,16400.0,64.5466,64.5544,64.5233,64.5466,16400.0
2014-01-07 11:10:00,83.04,83.05,83.01,83.02,10600.0,64.5466,64.5544,64.5233,64.531,10600.0
2014-01-07 11:15:00,83.02,83.04,82.99,83.04,11400.0,64.531,64.5466,64.5077,64.5466,11400.0
2014-01-07 11:20:00,83.01,83.03,83.0,83.02,10800.0,64.5233,64.5388,64.5155,64.531,10800.0
2014-01-07 11:25:00,83.0,83.01,82.97,82.97,22200.0,64.5155,64.5233,64.4922,64.4922,22200.0
2014-01-07 11:30:00,82.98,83.0,82.94,82.95,24200.0,64.5,64.5155,64.4689,64.4766,24200.0
2014-01-07 11:35:00,82.95,83.01,82.94,83.0,24800.0,64.4766,64.5233,64.4689,64.5155,24800.0
2014-01-07 11:40:00,83.0,83.02,82.97,82.97,24600.0,64.5155,64.531,64.4922,64.4922,24600.0
2014-01-07 11:45:00,82.94,82.98,82.92,82.98,11800.0,64.4689,64.5,64.4533,64.5,11800.0
2014-01-07 11:50:00,82.98,82.99,82.94,82.95,15000.0,64.5,64.5077,64.4689,64.4766,15000.0
2014-01-07 11:55:00,82.95,82.96,82.93,82.93,13000.0,64.4766,64.4844,64.4611,64.4611,13000.0
2014-01-07 12:00:00,82.93,83.0,82.92,83.0,19200.0,64.4611,64.5155,64.4533,64.5155,19200.0
2014-01-07 12:05:00,83.0,83.02,82.97,83.0,36000.0,64.5155,64.531,64.4922,64.5155,36000.0
2014-01-07 12:10:00,82.98,83.04,82.95,83.04,46600.0,64.5,64.5466,64.4766,64.5466,46600.0
2014-01-07 12:15:00,83.05,83.06,83.0,83.05,14600.0,64.5544,64.5621,64.5155,64.5544,14600.0
2014-01-07 12:20:00,83.06,83.06,82.99,83.0,27800.0,64.5621,64.5621,64.5077,64.5155,27800.0
2014-01-07 12:25:00,83.0,83.04,83.0,83.01,10000.0,64.5155,64.5466,64.5155,64.5233,10000.0
2014-01-07 12:30:00,83.03,83.05,82.99,83.03,19800.0,64.5388,64.5544,64.5077,64.5388,19800.0
2014-01-07 12:35:00,83.05,83.17,83.05,83.16,63400.0,64.5544,64.6476,64.5544,64.6399,63400.0
2014-01-07 12:40:00,83.18,83.36,83.17,83.35,31000.0,64.6554,64.7953,64.6476,64.7876,31000.0
2014-01-07 12:45:00,83.32,83.37,83.32,83.35,17200.0,64.7642,64.8031,64.7642,64.7876,17200.0
2014-01-07 12:50:00,83.31,83.36,83.28,83.3,20200.0,64.7565,64.7953,64.7331,64.7487,20200.0
2014-01-07 12:55:00,83.3,83.31,83.26,83.27,20200.0,64.7487,64.7565,64.7176,64.7254,20200.0
2014-01-07 13:00:00,83.28,83.28,83.23,83.28,15800.0,64.7331,64.7331,64.6943,64.7331,15800.0
2014-01-07 13:05:00,83.27,83.32,83.26,83.32,22000.0,64.7254,64.7642,64.7176,64.7642,22000.0
2014-01-07 13:10:00,83.31,83.36,83.29,83.36,17200.0,64.7565,64.7953,64.7409,64.7953,17200.0
2014-01-07 13:15:00,83.36,83.37,83.33,83.33,5600.0,64.7953,64.8031,64.772,64.772,5600.0
2014-01-07 13:20:00,83.33,83.36,83.3,83.31,34000.0,64.772,64.7953,64.7487,64.7565,34000.0
2014-01-07 13:25:00,83.31,83.31,83.27,83.28,13600.0,64.7565,64.7565,64.7254,64.7331,13600.0
2014-01-07 13:30:00,83.29,83.29,83.24,83.27,15800.0,64.7409,64.7409,64.702,64.7254,15800.0
2014-01-07 13:35:00,83.27,83.33,83.27,83.33,12000.0,64.7254,64.772,64.7254,64.772,12000.0
2014-01-07 13:40:00,83.32,83.33,83.28,83.3,18400.0,64.7642,64.772,64.7331,64.7487,18400.0
2014-01-07 13:45:00,83.3,83.3,83.24,83.24,24800.0,64.7487,64.7487,64.702,64.702,24800.0
2014-01-07 13:50:00,83.25,83.3,83.21,83.22,81400.0,64.7098,64.7487,64.6787,64.6865,81400.0
2014-01-07 13:55:00,83.24,83.25,83.15,83.15,13600.0,64.702,64.7098,64.6321,64.6321,13600.0
2014-01-07 14:00:00,83.17,83.17,82.99,83.0,43600.0,64.6476,64.6476,64.5077,64.5155,43600.0
2014-01-07 14:05:00,83.01,83.05,83.0,83.0,126400.0,64.5233,64.5544,64.5155,64.5155,126400.0
2014-01-07 14:10:00,83.0,83.06,82.98,83.03,10000.0,64.5155,64.5621,64.5,64.5388,10000.0
2014-01-07 14:15:00,83.06,83.06,83.01,83.05,9600.0,64.5621,64.5621,64.5233,64.5544,9600.0
2014-01-07 14:20:00,83.05,83.14,83.05,83.13,16000.0,64.5544,64.6243,64.5544,64.6165,16000.0
2014-01-07 14:25:00,83.13,83.26,83.13,83.23,19600.0,64.6165,64.7176,64.6165,64.6943,19600.0
2014-01-07 14:30:00,83.23,83.32,83.23,83.31,21000.0,64.6943,64.7642,64.6943,64.7565,21000.0
2014-01-07 14:35:00,83.31,83.32,83.26,83.3,16600.0,64.7565,64.7642,64.7176,64.7487,16600.0
2014-01-07 14:40:00,83.27,83.28,83.24,83.26,22000.0,64.7254,64.7331,64.702,64.7176,22000.0
2014-01-07 14:45:00,83.26,83.27,83.18,83.18,17400.0,64.7176,64.7254,64.6554,64.6554,17400.0
2014-01-07 14:50:00,83.18,83.19,83.16,83.19,25200.0,64.6554,64.6632,64.6399,64.6632,25200.0
2014-01-07 14:55:00,83.17,83.19,83.16,83.19,17400.0,64.6476,64.6632,64.6399,64.6632,17400.0
2014-01-07 15:00:00,83.19,83.27,83.18,83.23,20000.0,64.6632,64.7254,64.6554,64.6943,20000.0
2014-01-07 15:05:00,83.24,83.32,83.23,83.32,14000.0,64.702,64.7642,64.6943,64.7642,14000.0
2014-01-07 15:10:00,83.32,83.35,83.23,83.23,22400.0,64.7642,64.7876,64.6943,64.6943,22400.0
2014-01-07 15:15:00,83.23,83.24,83.19,83.23,15600.0,64.6943,64.702,64.6632,64.6943,15600.0
2014-01-07 15:20:00,83.23,83.24,83.2,83.23,11000.0,64.6943,64.702,64.671,64.6943,11000.0
2014-01-07 15:25:00,83.24,83.3,83.2,83.29,27000.0,64.702,64.7487,64.671,64.7409,27000.0
2014-01-07 15:30:00,83.29,83.38,83.28,83.37,42800.0,64.7409,64.8109,64.7331,64.8031,42800.0
2014-01-07 15:35:00,83.38,83.39,83.29,83.35,41200.0,64.8109,64.8186,64.7409,64.7876,41200.0
2014-01-07 15:40:00,83.35,83.45,83.33,83.45,49000.0,64.7876,64.8653,64.772,64.8653,49000.0
2014-01-07 15:45:00,83.42,83.43,83.34,83.39,43200.0,64.842,64.8497,64.7798,64.8186,43200.0
2014-01-07 15:50:00,83.39,83.42,83.35,83.35,122400.0,64.8186,64.842,64.7876,64.7876,122400.0
2014-01-07 15:55:00,83.35,83.36,83.25,83.3,199400.0,64.7876,64.7953,64.7098,64.7487,199400.0
2014-01-08 09:30:00,84.01,84.5,83.92,84.39,184600.0,65.3006,65.6814,65.2306,65.5959,184600.0
2014-01-08 09:35:00,84.36,84.42,84.07,84.38,141600.0,65.5726,65.6193,65.3472,65.5882,141600.0
2014-01-08 09:40:00,84.35,84.42,84.23,84.38,92600.0,65.5648,65.6193,65.4716,65.5882,92600.0
2014-01-08 09:45:00,84.38,84.48,83.69,83.78,62000.0,65.5882,65.6659,65.0518,65.1218,62000.0
2014-01-08 09:50:00,83.79,83.95,83.73,83.92,92200.0,65.1296,65.2539,65.0829,65.2306,92200.0
2014-01-08 09:55:00,83.9,83.99,83.83,83.97,46000.0,65.2151,65.285,65.1607,65.2695,46000.0
2014-01-08 10:00:00,83.97,84.06,83.87,83.9,89000.0,65.2695,65.3394,65.1917,65.2151,89000.0
2014-01-08 10:05:00,83.91,84.01,83.88,83.98,39600.0,65.2228,65.3006,65.1995,65.2772,39600.0
2014-01-08 10:10:00,83.96,84.02,83.92,83.95,45800.0,65.2617,65.3083,65.2306,65.2539,45800.0
2014-01-08 10:15:00,83.95,84.03,83.83,83.96,36000.0,65.2539,65.3161,65.1607,65.2617,36000.0
2014-01-08 10:20:00,83.96,84.01,83.92,83.97,30200.0,65.2617,65.3006,65.2306,65.2695,30200.0
2014-01-08 10:25:00,83.98,83.98,83.85,83.91,38600.0,65.2772,65.2772,65.1762,65.2228,38600.0
2014-01-08 10:30:00,83.92,84.01,83.85,83.89,78600.0,65.2306,65.3006,65.1762,65.2073,78600.0
2014-01-08 10:35:00,83.89,83.97,83.79,83.79,100000.0,65.2073,65.2695,65.1296,65.1296,100000.0
2014-01-08 10:40:00,83.79,83.86,83.68,83.68,65000.0,65.1296,65.184,65.0441,65.0441,65000.0
2014-01-08 10:45:00,83.67,83.69,83.58,83.6,73400.0,65.0363,65.0518,64.9663,64.9819,73400.0
2014-01-08 10:50:00,83.61,83.66,83.6,83.61,43000.0,64.9896,65.0285,64.9819,64.9896,43000.0
2014-01-08 10:55:00,83.61,83.63,83.57,83.59,37400.0,64.9896,65.0052,64.9586,64.9741,37400.0
2014-01-08 11:00:00,83.58,83.58,83.51,83.53,35400.0,64.9663,64.9663,64.9119,64.9275,35400.0
2014-01-08 11:05:00,83.53,83.57,83.48,83.53,73000.0,64.9275,64.9586,64.8886,64.9275,73000.0
2014-01-08 11:10:00,83.5,83.51,83.39,83.43,22200.0,64.9041,64.9119,64.8186,64.8497,22200.0
2014-01-08 11:15:00,83.42,83.46,83.37,83.41,28600.0,64.842,64.8731,64.8031,64.8342,28600.0
2014-01-08 11:20:00,83.41,83.52,83.41,83.5,25400.0,64.8342,64.9197,64.8342,64.9041,25400.0
2014-01-08 11:25:00,83.5,83.61,83.47,83.56,41200.0,64.9041,64.9896,64.8808,64.9508,41200.0
2014-01-08 11:30:00,83.56,83.65,83.54,83.65,19600.0,64.9508,65.0207,64.9352,65.0207,19600.0
2014-01-08 11:35:00,83.66,83.7,83.63,83.7,15800.0,65.0285,65.0596,65.0052,65.0596,15800.0
2014-01-08 11:40:00,83.69,83.81,83.63,83.81,58600.0,65.0518,65.1451,65.0052,65.1451,58600.0
2014-01-08 11:45:00,83.81,83.83,83.77,83.79,24200.0,65.1451,65.1607,65.114,65.1296,24200.0
2014-01-08 11:50:00,83.83,83.83,83.76,83.78,20000.0,65.1607,65.1607,65.1062,65.1218,20000.0
2014-01-08 11:55:00,83.79,83.97,83.78,83.89,38400.0,65.1296,65.2695,65.1218,65.2073,38400.0
2014-01-08 12:00:00,83.89,83.9,83.8,83.85,45400.0,65.2073,65.2151,65.1373,65.1762,45400.0
2014-01-08 12:05:00,83.85,83.85,83.74,83.77,29400.0,65.1762,65.1762,65.0907,65.114,29400.0
2014-01-08 12:10:00,83.75,83.81,83.74,83.8,25400.0,65.0985,65.1451,65.0907,65.1373,25400.0
2014-01-08 12:15:00,83.78,83.81,83.77,83.79,39800.0,65.1218,65.1451,65.114,65.1296,39800.0
2014-01-08 12:20:00,83.79,83.79,83.66,83.66,28400.0,65.1296,65.1296,65.0285,65.0285,28400.0
2014-01-08 12:25:00,83.64,83.64,83.58,83.59,20600.0,65.013,65.013,64.9663,64.9741,20600.0
2014-01-08 12:30:00,83.58,83.61,83.53,83.57,28800.0,64.9663,64.9896,64.9275,64.9586,28800.0
2014-01-08 12:35:00,83.57,83.62,83.56,83.6,24800.0,64.9586,64.9974,64.9508,64.9819,24800.0
2014-01-08 12:40:00,83.6,83.62,83.58,83.62,38000.0,64.9819,64.9974,64.9663,64.9974,38000.0
2014-01-08 12:45:00,83.62,83.66,83.61,83.64,28600.0,64.9974,65.0285,64.9896,65.013,28600.0
2014-01-08 12:50:00,83.64,83.65,83.61,83.63,19800.0,65.013,65.0207,64.9896,65.0052,19800.0
2014-01-08 12:55:00,83.63,83.67,83.61,83.66,30800.0,65.0052,65.0363,64.9896,65.0285,30800.0
2014-01-08 13:00:00,83.66,83.66,83.6,83.63,16400.0,65.0285,65.0285,64.9819,65.0052,16400.0
2014-01-08 13:05:00,83.62,83.68,83.62,83.64,59400.0,64.9974,65.0441,64.9974,65.013,59400.0
2014-01-08 13:10:00,83.66,83.67,83.63,83.66,29600.0,65.0285,65.0363,65.0052,65.0285,29600.0
2014-01-08 13:15:00,83.64,83.64,83.5,83.53,23400.0,65.013,65.013,64.9041,64.9275,23400.0
2014-01-08 13:20:00,83.53,83.53,83.47,83.5,10000.0,64.9275,64.9275,64.8808,64.9041,10000.0
2014-01-08 13:25:00,83.5,83.57,83.49,83.57,26800.0,64.9041,64.9586,64.8964,64.9586,26800.0
2014-01-08 13:30:00,83.56,83.56,83.48,83.5,26200.0,64.9508,64.9508,64.8886,64.9041,26200.0
2014-01-08 13:35:00,83.51,83.54,83.48,83.48,20200.0,64.9119,64.9352,64.8886,64.8886,20200.0
2014-01-08 13:40:00,83.48,83.5,83.45,83.45,25400.0,64.8886,64.9041,64.8653,64.8653,25400.0
2014-01-08 13:45:00,83.45,83.45,83.41,83.42,10200.0,64.8653,64.8653,64.8342,64.842,10200.0
2014-01-08 13:50:00,83.42,83.45,83.38,83.45,21400.0,64.842,64.8653,64.8109,64.8653,21400.0
2014-01-08 13:55:00,83.47,83.47,83.39,83.39,22800.0,64.8808,64.8808,64.8186,64.8186,22800.0
2014-01-08 14:00:00,83.37,83.47,83.31,83.44,58400.0,64.8031,64.8808,64.7565,64.8575,58400.0
2014-01-08 14:05:00,83.47,83.5,83.25,83.31,46400.0,64.8808,64.9041,64.7098,64.7565,46400.0
2014-01-08 14:10:00,83.3,83.35,83.25,83.32,71200.0,64.7487,64.7876,64.7098,64.7642,71200.0
2014-01-08 14:15:00,83.32,83.42,83.31,83.35,34400.0,64.7642,64.842,64.7565,64.7876,34400.0
2014-01-08 14:20:00,83.36,83.5,83.35,83.48,38600.0,64.7953,64.9041,64.7876,64.8886,38600.0
2014-01-08 14:25:00,83.48,83.52,83.44,83.51,54200.0,64.8886,64.9197,64.8575,64.9119,54200.0
2014-01-08 14:30:00,83.49,83.61,83.44,83.58,57600.0,64.8964,64.9896,64.8575,64.9663,57600.0
2014-01-08 14:35:00,83.57,83.59,83.51,83.55,35200.0,64.9586,64.9741,64.9119,64.943,35200.0
2014-01-08 14:40:00,83.54,83.55,83.46,83.51,32200.0,64.9352,64.943,64.8731,64.9119,32200.0
2014-01-08 14:45:00,83.5,83.51,83.4,83.46,20400.0,64.9041,64.9119,64.8264,64.8731,20400.0
2014-01-08 14:50:00,83.46,83.55,83.46,83.55,17200.0,64.8731,64.943,64.8731,64.943,17200.0
2014-01-08 14:55:00,83.51,83.51,83.44,83.45,18400.0,64.9119,64.9119,64.8575,64.8653,18400.0
2014-01-08 15:00:00,83.49,83.55,83.45,83.54,27000.0,64.8964,64.943,64.8653,64.9352,27000.0
2014-01-08 15:05:00,83.53,83.54,83.42,83.47,31200.0,64.9275,64.9352,64.842,64.8808,31200.0
2014-01-08 15:10:00,83.46,83.47,83.39,83.42,20000.0,64.8731,64.8808,64.8186,64.842,20000.0
2014-01-08 15:15:00,83.41,83.43,83.33,83.35,35600.0,64.8342,64.8497,64.772,64.7876,35600.0
2014-01-08 15:20:00,83.35,83.36,83.3,83.33,51800.0,64.7876,64.7953,64.7487,64.772,51800.0
2014-01-08 15:25:00,83.33,83.37,83.27,83.31,65000.0,64.772,64.8031,64.7254,64.7565,65000.0
2014-01-08 15:30:00,83.29,83.36,83.25,83.33,53400.0,64.7409,64.7953,64.7098,64.772,53400.0
2014-01-08 15:35:00,83.35,83.38,83.33,83.38,69400.0,64.7876,64.8109,64.772,64.8109,69400.0
2014-01-08 15:40:00,83.38,83.41,83.36,83.41,56400.0,64.8109,64.8342,64.7953,64.8342,56400.0
2014-01-08 15:45:00,83.42,83.58,83.41,83.55,100600.0,64.842,64.9663,64.8342,64.943,100600.0
2014-01-08 15:50:00,83.55,83.56,83.44,83.44,93000.0,64.943,64.9508,64.8575,64.8575,93000.0
2014-01-08 15:55:00,83.45,83.48,83.39,83.45,217400.0,64.8653,64.8886,64.8186,64.8653,217400.0
2014-01-09 09:30:00,83.6,83.94,83.59,83.82,60600.0,64.9819,65.2462,64.9741,65.1529,60600.0
2014-01-09 09:35:00,83.86,83.99,83.74,83.74,30800.0,65.184,65.285,65.0907,65.0907,30800.0
2014-01-09 09:40:00,83.75,83.75,83.51,83.63,32800.0,65.0985,65.0985,64.9119,65.0052,32800.0
2014-01-09 09:45:00,83.58,83.66,83.46,83.61,59400.0,64.9663,65.0285,64.8731,64.9896,59400.0
2014-01-09 09:50:00,83.6,83.64,83.49,83.58,69600.0,64.9819,65.013,64.8964,64.9663,69600.0
2014-01-09 09:55:00,83.58,83.61,83.54,83.6,118000.0,64.9663,64.9896,64.9352,64.9819,118000.0
2014-01-09 10:00:00,83.6,83.7,83.54,83.67,19600.0,64.9819,65.0596,64.9352,65.0363,19600.0
2014-01-09 10:05:00,83.71,83.78,83.52,83.6,53000.0,65.0674,65.1218,64.9197,64.9819,53000.0
2014-01-09 10:10:00,83.61,83.69,83.52,83.63,46800.0,64.9896,65.0518,64.9197,65.0052,46800.0
2014-01-09 10:15:00,83.65,83.67,83.53,83.67,60000.0,65.0207,65.0363,64.9275,65.0363,60000.0
2014-01-09 10:20:00,83.63,83.63,83.54,83.63,62200.0,65.0052,65.0052,64.9352,65.0052,62200.0
2014-01-09 10:25:00,83.63,83.79,83.61,83.78,20200.0,65.0052,65.1296,64.9896,65.1218,20200.0
2014-01-09 10:30:00,83.78,83.91,83.77,83.85,40000.0,65.1218,65.2228,65.114,65.1762,40000.0
2014-01-09 10:35:00,83.86,83.89,83.76,83.76,66600.0,65.184,65.2073,65.1062,65.1062,66600.0
2014-01-09 10:40:00,83.78,83.79,83.56,83.56,55600.0,65.1218,65.1296,64.9508,64.9508,55600.0
2014-01-09 10:45:00,83.56,83.6,83.47,83.6,45800.0,64.9508,64.9819,64.8808,64.9819,45800.0
2014-01-09 10:50:00,83.59,83.61,83.51,83.61,44000.0,64.9741,64.9896,64.9119,64.9896,44000.0
2014-01-09 10:55:00,83.59,83.64,83.53,83.64,22200.0,64.9741,65.013,64.9275,65.013,22200.0
2014-01-09 11:00:00,83.63,83.64,83.59,83.61,56000.0,65.0052,65.013,64.9741,64.9896,56000.0
2014-01-09 11:05:00,83.61,83.66,83.57,83.61,86800.0,64.9896,65.0285,64.9586,64.9896,86800.0
2014-01-09 11:10:00,83.61,83.65,83.59,83.62,32000.0,64.9896,65.0207,64.9741,64.9974,32000.0
2014-01-09 11:15:00,83.61,83.72,83.61,83.71,24200.0,64.9896,65.0752,64.9896,65.0674,24200.0
2014-01-09 11:20:00,83.7,83.74,83.67,83.74,9600.0,65.0596,65.0907,65.0363,65.0907,9600.0
2014-01-09 11:25:00,83.74,83.79,83.72,83.76,32000.0,65.0907,65.1296,65.0752,65.1062,32000.0
2014-01-09 11:30:00,83.74,83.76,83.6,83.6,11200.0,65.0907,65.1062,64.9819,64.9819,11200.0
2014-01-09 11:35:00,83.62,83.71,83.61,83.67,20600.0,64.9974,65.0674,64.9896,65.0363,20600.0
2014-01-09 11:40:00,83.66,83.72,83.63,83.72,25400.0,65.0285,65.0752,65.0052,65.0752,25400.0
2014-01-09 11:45:00,83.71,83.72,83.63,83.72,21000.0,65.0674,65.0752,65.0052,65.0752,21000.0
2014-01-09 11:50:00,83.72,83.75,83.69,83.71,23000.0,65.0752,65.0985,65.0518,65.0674,23000.0
2014-01-09 11:55:00,83.71,83.73,83.69,83.71,29800.0,65.0674,65.0829,65.0518,65.0674,29800.0
2014-01-09 12:00:00,83.7,83.76,83.69,83.76,19200.0,65.0596,65.1062,65.0518,65.1062,19200.0
2014-01-09 12:05:00,83.78,83.82,83.77,83.78,19200.0,65.1218,65.1529,65.114,65.1218,19200.0
2014-01-09 12:10:00,83.77,83.78,83.71,83.75,10400.0,65.114,65.1218,65.0674,65.0985,10400.0
2014-01-09 12:15:00,83.76,83.81,83.71,83.76,27200.0,65.1062,65.1451,65.0674,65.1062,27200.0
2014-01-09 12:20:00,83.75,83.77,83.72,83.76,12200.0,65.0985,65.114,65.0752,65.1062,12200.0
2014-01-09 12:25:00,83.77,83.89,83.76,83.86,38600.0,65.114,65.2073,65.1062,65.184,38600.0
2014-01-09 12:30:00,83.88,83.94,83.88,83.88,17000.0,65.1995,65.2462,65.1995,65.1995,17000.0
2014-01-09 12:35:00,83.88,83.9,83.83,83.89,21400.0,65.1995,65.2151,65.1607,65.2073,21400.0
2014-01-09 12:40:00,83.89,83.93,83.86,83.91,24000.0,65.2073,65.2384,65.184,65.2228,24000.0
2014-01-09 12:45:00,83.93,84.0,83.92,84.0,22000.0,65.2384,65.2928,65.2306,65.2928,22000.0
2014-01-09 12:50:00,83.99,84.0,83.98,84.0,22600.0,65.285,65.2928,65.2772,65.2928,22600.0
2014-01-09 12:55:00,84.01,84.06,83.99,84.05,25200.0,65.3006,65.3394,65.285,65.3317,25200.0
2014-01-09 13:00:00,84.06,84.11,84.05,84.11,16400.0,65.3394,65.3783,65.3317,65.3783,16400.0
2014-01-09 13:05:00,84.1,84.24,84.07,84.16,61800.0,65.3705,65.4793,65.3472,65.4172,61800.0
2014-01-09 13:10:00,84.16,84.16,83.98,83.98,132800.0,65.4172,65.4172,65.2772,65.2772,132800.0
2014-01-09 13:15:00,83.99,84.02,83.91,84.0,82000.0,65.285,65.3083,65.2228,65.2928,82000.0
2014-01-09 13:20:00,84.0,84.07,84.0,84.07,9000.0,65.2928,65.3472,65.2928,65.3472,9000.0
2014-01-09 13:25:00,84.06,84.23,84.06,84.18,36600.0,65.3394,65.4716,65.3394,65.4327,36600.0
2014-01-09 13:30:00,84.18,84.22,84.13,84.14,11600.0,65.4327,65.4638,65.3938,65.4016,11600.0
2014-01-09 13:35:00,84.14,84.17,84.1,84.13,71800.0,65.4016,65.4249,65.3705,65.3938,71800.0
2014-01-09 13:40:00,84.12,84.13,84.08,84.08,14600.0,65.3861,65.3938,65.355,65.355,14600.0
2014-01-09 13:45:00,84.08,84.08,84.01,84.02,23800.0,65.355,65.355,65.3006,65.3083,23800.0
2014-01-09 13:50:00,84.02,84.07,84.02,84.05,24400.0,65.3083,65.3472,65.3083,65.3317,24400.0
2014-01-09 13:55:00,84.05,84.08,84.02,84.07,16600.0,65.3317,65.355,65.3083,65.3472,16600.0
2014-01-09 14:00:00,84.07,84.08,83.97,83.99,28400.0,65.3472,65.355,65.2695,65.285,28400.0
2014-01-09 14:05:00,83.96,84.05,83.95,84.04,22000.0,65.2617,65.3317,65.2539,65.3239,22000.0
2014-01-09 14:10:00,84.05,84.1,84.05,84.09,25600.0,65.3317,65.3705,65.3317,65.3628,25600.0
2014-01-09 14:15:00,84.07,84.12,84.05,84.08,39800.0,65.3472,65.3861,65.3317,65.355,39800.0
2014-01-09 14:20:00,84.08,84.14,84.05,84.12,28400.0,65.355,65.4016,65.3317,65.3861,28400.0
2014-01-09 14:25:00,84.13,84.17,84.1,84.17,32800.0,65.3938,65.4249,65.3705,65.4249,32800.0
2014-01-09 14:30:00,84.16,84.18,84.13,84.14,33600.0,65.4172,65.4327,65.3938,65.4016,33600.0
2014-01-09 14:35:00,84.14,84.17,84.11,84.13,29400.0,65.4016,65.4249,65.3783,65.3938,29400.0
2014-01-09 14:40:00,84.13,84.26,84.13,84.24,19600.0,65.3938,65.4949,65.3938,65.4793,19600.0
2014-01-09 14:45:00,84.26,84.3,84.24,84.29,22200.0,65.4949,65.526,65.4793,65.5182,22200.0
2014-01-09 14:50:00,84.26,84.32,84.26,84.27,27000.0,65.4949,65.5415,65.4949,65.5027,27000.0
2014-01-09 14:55:00,84.28,84.3,84.25,84.26,27400.0,65.5104,65.526,65.4871,65.4949,27400.0
2014-01-09 15:00:00,84.27,84.31,84.25,84.26,33000.0,65.5027,65.5338,65.4871,65.4949,33000.0
2014-01-09 15:05:00,84.27,84.35,84.27,84.33,66600.0,65.5027,65.5648,65.5027,65.5493,66600.0
2014-01-09 15:10:00,84.33,84.46,84.32,84.4,56800.0,65.5493,65.6503,65.5415,65.6037,56800.0
2014-01-09 15:15:00,84.4,84.49,84.4,84.45,53200.0,65.6037,65.6737,65.6037,65.6426,53200.0
2014-01-09 15:20:00,84.44,84.54,84.44,84.5,108600.0,65.6348,65.7125,65.6348,65.6814,108600.0
2014-01-09 15:25:00,84.5,84.53,84.46,84.53,105200.0,65.6814,65.7048,65.6503,65.7048,105200.0
2014-01-09 15:30:00,84.51,84.56,84.48,84.49,96200.0,65.6892,65.7281,65.6659,65.6737,96200.0
2014-01-09 15:35:00,84.49,84.57,84.45,84.54,137000.0,65.6737,65.7359,65.6426,65.7125,137000.0
2014-01-09 15:40:00,84.55,84.64,84.51,84.62,82400.0,65.7203,65.7903,65.6892,65.7747,82400.0
2014-01-09 15:45:00,84.61,84.66,84.53,84.58,135400.0,65.7669,65.8058,65.7048,65.7436,135400.0
2014-01-09 15:50:00,84.57,84.62,84.56,84.58,150400.0,65.7359,65.7747,65.7281,65.7436,150400.0
2014-01-09 15:55:00,84.56,84.67,84.54,84.64,296000.0,65.7281,65.8136,65.7125,65.7903,296000.0
2014-01-10 09:30:00,84.42,84.92,84.4,84.42,195400.0,65.6193,66.0079,65.6037,65.6193,195400.0
2014-01-10 09:35:00,84.42,84.64,84.39,84.57,111600.0,65.6193,65.7903,65.5959,65.7359,111600.0
2014-01-10 09:40:00,84.61,84.72,84.39,84.49,87800.0,65.7669,65.8524,65.5959,65.6737,87800.0
2014-01-10 09:45:00,84.45,84.7,84.39,84.44,49000.0,65.6426,65.8369,65.5959,65.6348,49000.0
2014-01-10 09:50:00,84.44,84.71,84.38,84.66,79600.0,65.6348,65.8447,65.5882,65.8058,79600.0
2014-01-10 09:55:00,84.66,84.73,84.43,84.45,98200.0,65.8058,65.8602,65.627,65.6426,98200.0
2014-01-10 10:00:00,84.44,84.63,84.29,84.51,108400.0,65.6348,65.7825,65.5182,65.6892,108400.0
2014-01-10 10:05:00,84.48,84.5,84.34,84.5,61200.0,65.6659,65.6814,65.5571,65.6814,61200.0
2014-01-10 10:10:00,84.48,84.52,84.36,84.51,30800.0,65.6659,65.697,65.5726,65.6892,30800.0
2014-01-10 10:15:00,84.5,84.63,84.36,84.61,50600.0,65.6814,65.7825,65.5726,65.7669,50600.0
2014-01-10 10:20:00,84.66,84.66,84.53,84.57,15200.0,65.8058,65.8058,65.7048,65.7359,15200.0
2014-01-10 10:25:00,84.56,84.57,84.47,84.51,38000.0,65.7281,65.7359,65.6581,65.6892,38000.0
2014-01-10 10:30:00,84.48,84.67,84.48,84.59,76000.0,65.6659,65.8136,65.6659,65.7514,76000.0
2014-01-10 10:35:00,84.58,84.63,84.45,84.45,35800.0,65.7436,65.7825,65.6426,65.6426,35800.0
2014-01-10 10:40:00,84.45,84.61,84.42,84.52,57600.0,65.6426,65.7669,65.6193,65.697,57600.0
2014-01-10 10:45:00,84.52,84.63,84.51,84.6,58000.0,65.697,65.7825,65.6892,65.7592,58000.0
2014-01-10 10:50:00,84.6,84.67,84.6,84.62,19200.0,65.7592,65.8136,65.7592,65.7747,19200.0
2014-01-10 10:55:00,84.62,84.74,84.59,84.7,57400.0,65.7747,65.868,65.7514,65.8369,57400.0
2014-01-10 11:00:00,84.71,84.77,84.68,84.7,36800.0,65.8447,65.8913,65.8214,65.8369,36800.0
2014-01-10 11:05:00,84.7,84.83,84.66,84.71,55000.0,65.8369,65.9379,65.8058,65.8447,55000.0
2014-01-10 11:10:00,84.71,84.79,84.67,84.67,20000.0,65.8447,65.9069,65.8136,65.8136,20000.0
2014-01-10 11:15:00,84.67,84.67,84.61,84.67,17200.0,65.8136,65.8136,65.7669,65.8136,17200.0
2014-01-10 11:20:00,84.67,84.67,84.5,84.5,25000.0,65.8136,65.8136,65.6814,65.6814,25000.0
2014-01-10 11:25:00,84.49,84.52,84.44,84.46,35800.0,65.6737,65.697,65.6348,65.6503,35800.0
2014-01-10 11:30:00,84.46,84.55,84.42,84.47,43400.0,65.6503,65.7203,65.6193,65.6581,43400.0
2014-01-10 11:35:00,84.45,84.49,84.35,84.48,33200.0,65.6426,65.6737,65.5648,65.6659,33200.0
2014-01-10 11:40:00,84.48,84.57,84.45,84.55,36400.0,65.6659,65.7359,65.6426,65.7203,36400.0
2014-01-10 11:45:00,84.54,84.58,84.48,84.54,31600.0,65.7125,65.7436,65.6659,65.7125,31600.0
2014-01-10 11:50:00,84.53,84.57,84.45,84.45,15800.0,65.7048,65.7359,65.6426,65.6426,15800.0
2014-01-10 11:55:00,84.45,84.45,84.36,84.4,18400.0,65.6426,65.6426,65.5726,65.6037,18400.0
2014-01-10 12:00:00,84.38,84.4,84.34,84.39,26400.0,65.5882,65.6037,65.5571,65.5959,26400.0
2014-01-10 12:05:00,84.4,84.55,84.36,84.55,45200.0,65.6037,65.7203,65.5726,65.7203,45200.0
2014-01-10 12:10:00,84.56,84.61,84.55,84.59,25000.0,65.7281,65.7669,65.7203,65.7514,25000.0
2014-01-10 12:15:00,84.6,84.75,84.59,84.73,27000.0,65.7592,65.8758,65.7514,65.8602,27000.0
2014-01-10 12:20:00,84.71,84.85,84.64,84.76,68000.0,65.8447,65.9535,65.7903,65.8835,68000.0
2014-01-10 12:25:00,84.75,84.81,84.73,84.79,12200.0,65.8758,65.9224,65.8602,65.9069,12200.0
2014-01-10 12:30:00,84.77,84.93,84.74,84.86,108200.0,65.8913,66.0157,65.868,65.9613,108200.0
2014-01-10 12:35:00,84.86,84.97,84.83,84.96,73600.0,65.9613,66.0468,65.9379,66.039,73600.0
2014-01-10 12:40:00,84.95,85.08,84.95,85.05,83400.0,66.0312,66.1323,66.0312,66.109,83400.0
2014-01-10 12:45:00,85.05,85.17,85.0,85.01,82600.0,66.109,66.2022,66.0701,66.0779,82600.0
2014-01-10 12:50:00,85.01,85.05,84.89,84.89,78800.0,66.0779,66.109,65.9846,65.9846,78800.0
2014-01-10 12:55:00,84.89,84.92,84.88,84.89,25600.0,65.9846,66.0079,65.9768,65.9846,25600.0
2014-01-10 13:00:00,84.89,84.98,84.88,84.98,44000.0,65.9846,66.0545,65.9768,66.0545,44000.0
2014-01-10 13:05:00,84.97,85.03,84.92,84.99,16400.0,66.0468,66.0934,66.0079,66.0623,16400.0
2014-01-10 13:10:00,84.99,85.12,84.99,85.12,36600.0,66.0623,66.1634,66.0623,66.1634,36600.0
2014-01-10 13:15:00,85.12,85.19,85.08,85.14,37600.0,66.1634,66.2178,66.1323,66.1789,37600.0
2014-01-10 13:20:00,85.14,85.25,85.14,85.22,33400.0,66.1789,66.2644,66.1789,66.2411,33400.0
2014-01-10 13:25:00,85.22,85.37,85.19,85.33,89000.0,66.2411,66.3577,66.2178,66.3266,89000.0
2014-01-10 13:30:00,85.32,85.42,85.26,85.39,118800.0,66.3188,66.3966,66.2722,66.3732,118800.0
2014-01-10 13:35:00,85.39,85.44,85.23,85.29,50800.0,66.3732,66.4121,66.2489,66.2955,50800.0
2014-01-10 13:40:00,85.3,85.44,85.25,85.35,92000.0,66.3033,66.4121,66.2644,66.3421,92000.0
2014-01-10 13:45:00,85.36,85.4,85.26,85.32,61600.0,66.3499,66.381,66.2722,66.3188,61600.0
2014-01-10 13:50:00,85.35,85.44,85.33,85.39,51600.0,66.3421,66.4121,66.3266,66.3732,51600.0
2014-01-10 13:55:00,85.38,85.43,85.25,85.35,102200.0,66.3655,66.4043,66.2644,66.3421,102200.0
2014-01-10 14:00:00,85.37,85.43,85.33,85.38,116000.0,66.3577,66.4043,66.3266,66.3655,116000.0
2014-01-10 14:05:00,85.39,85.4,85.33,85.39,44800.0,66.3732,66.381,66.3266,66.3732,44800.0
2014-01-10 14:10:00,85.38,85.41,85.36,85.38,44400.0,66.3655,66.3888,66.3499,66.3655,44400.0
2014-01-10 14:15:00,85.38,85.4,85.35,85.35,31200.0,66.3655,66.381,66.3421,66.3421,31200.0
2014-01-10 14:20:00,85.34,85.35,85.25,85.25,53800.0,66.3344,66.3421,66.2644,66.2644,53800.0
2014-01-10 14:25:00,85.27,85.27,85.11,85.16,25600.0,66.28,66.28,66.1556,66.1945,25600.0
2014-01-10 14:30:00,85.14,85.17,85.1,85.13,43200.0,66.1789,66.2022,66.1478,66.1711,43200.0
2014-01-10 14:35:00,85.11,85.11,85.03,85.06,48200.0,66.1556,66.1556,66.0934,66.1167,48200.0
2014-01-10 14:40:00,85.06,85.12,85.03,85.03,47400.0,66.1167,66.1634,66.0934,66.0934,47400.0
2014-01-10 14:45:00,85.03,85.07,85.0,85.0,38600.0,66.0934,66.1245,66.0701,66.0701,38600.0
2014-01-10 14:50:00,85.0,85.08,84.96,85.08,59600.0,66.0701,66.1323,66.039,66.1323,59600.0
2014-01-10 14:55:00,85.08,85.13,84.92,84.99,75400.0,66.1323,66.1711,66.0079,66.0623,75400.0
2014-01-10 15:00:00,84.99,85.02,84.93,84.98,40800.0,66.0623,66.0856,66.0157,66.0545,40800.0
2014-01-10 15:05:00,84.97,85.11,84.96,85.11,42600.0,66.0468,66.1556,66.039,66.1556,42600.0
2014-01-10 15:10:00,85.07,85.22,85.04,85.2,51200.0,66.1245,66.2411,66.1012,66.2255,51200.0
2014-01-10 15:15:00,85.19,85.24,85.14,85.19,35400.0,66.2178,66.2566,66.1789,66.2178,35400.0
2014-01-10 15:20:00,85.19,85.32,85.16,85.29,90800.0,66.2178,66.3188,66.1945,66.2955,90800.0
2014-01-10 15:25:00,85.28,85.3,85.2,85.23,29600.0,66.2877,66.3033,66.2255,66.2489,29600.0
2014-01-10 15:30:00,85.25,85.33,85.24,85.27,45800.0,66.2644,66.3266,66.2566,66.28,45800.0
2014-01-10 15:35:00,85.27,85.28,85.2,85.22,44600.0,66.28,66.2877,66.2255,66.2411,44600.0
2014-01-10 15:40:00,85.23,85.25,85.17,85.23,46400.0,66.2489,66.2644,66.2022,66.2489,46400.0
2014-01-10 15:45:00,85.22,85.22,85.07,85.11,60200.0,66.2411,66.2411,66.1245,66.1556,60200.0
2014-01-10 15:50:00,85.11,85.14,85.06,85.06,59600.0,66.1556,66.1789,66.1167,66.1167,59600.0
2014-01-10 15:55:00,85.06,85.2,85.04,85.2,143200.0,66.1167,66.2255,66.1012,66.2255,143200.0
2014-01-13 09:30:00,85.17,85.17,84.82,84.86,89200.0,66.2022,66.2022,65.9302,65.9613,89200.0
2014-01-13 09:35:00,85.0,85.0,84.77,84.89,152000.0,66.0701,66.0701,65.8913,65.9846,152000.0
2014-01-13 09:40:00,84.9,84.96,84.78,84.96,57000.0,65.9924,66.039,65.8991,66.039,57000.0
2014-01-13 09:45:00,84.92,85.08,84.86,85.03,42800.0,66.0079,66.1323,65.9613,66.0934,42800.0
2014-01-13 09:50:00,85.07,85.07,84.92,84.95,26800.0,66.1245,66.1245,66.0079,66.0312,26800.0
2014-01-13 09:55:00,84.99,85.05,84.92,85.02,63600.0,66.0623,66.109,66.0079,66.0856,63600.0
2014-01-13 10:00:00,85.01,85.31,84.97,85.11,45000.0,66.0779,66.3111,66.0468,66.1556,45000.0
2014-01-13 10:05:00,85.14,85.16,85.08,85.08,19200.0,66.1789,66.1945,66.1323,66.1323,19200.0
2014-01-13 10:10:00,85.09,85.16,84.96,85.02,36800.0,66.14,66.1945,66.039,66.0856,36800.0
2014-01-13 10:15:00,85.02,85.06,84.92,85.06,27400.0,66.0856,66.1167,66.0079,66.1167,27400.0
2014-01-13 10:20:00,85.05,85.2,85.04,85.17,124000.0,66.109,66.2255,66.1012,66.2022,124000.0
2014-01-13 10:25:00,85.2,85.26,85.19,85.23,14400.0,66.2255,66.2722,66.2178,66.2489,14400.0
2014-01-13 10:30:00,85.22,85.25,85.13,85.24,40800.0,66.2411,66.2644,66.1711,66.2566,40800.0
2014-01-13 10:35:00,85.25,85.26,85.08,85.17,53800.0,66.2644,66.2722,66.1323,66.2022,53800.0
2014-01-13 10:40:00,85.16,85.19,85.08,85.17,19800.0,66.1945,66.2178,66.1323,66.2022,19800.0
2014-01-13 10:45:00,85.17,85.25,85.17,85.21,27200.0,66.2022,66.2644,66.2022,66.2333,27200.0
2014-01-13 10:50:00,85.22,85.28,85.21,85.24,20200.0,66.2411,66.2877,66.2333,66.2566,20200.0
2014-01-13 10:55:00,85.24,85.28,85.14,85.23,26400.0,66.2566,66.2877,66.1789,66.2489,26400.0
2014-01-13 11:00:00,85.23,85.3,85.15,85.23,34600.0,66.2489,66.3033,66.1867,66.2489,34600.0
2014-01-13 11:05:00,85.25,85.33,85.14,85.28,66000.0,66.2644,66.3266,66.1789,66.2877,66000.0
2014-01-13 11:10:00,85.3,85.35,85.19,85.21,62600.0,66.3033,66.3421,66.2178,66.2333,62600.0
2014-01-13 11:15:00,85.21,85.21,85.05,85.05,32000.0,66.2333,66.2333,66.109,66.109,32000.0
2014-01-13 11:20:00,85.05,85.06,84.99,85.0,25600.0,66.109,66.1167,66.0623,66.0701,25600.0
2014-01-13 11:25:00,85.02,85.05,85.0,85.01,20800.0,66.0856,66.109,66.0701,66.0779,20800.0
2014-01-13 11:30:00,85.08,85.1,84.97,85.01,20400.0,66.1323,66.1478,66.0468,66.0779,20400.0
2014-01-13 11:35:00,85.03,85.14,85.01,85.04,52000.0,66.0934,66.1789,66.0779,66.1012,52000.0
2014-01-13 11:40:00,85.04,85.11,85.01,85.08,16200.0,66.1012,66.1556,66.0779,66.1323,16200.0
2014-01-13 11:45:00,85.08,85.08,84.97,85.0,197400.0,66.1323,66.1323,66.0468,66.0701,197400.0
2014-01-13 11:50:00,85.02,85.09,85.0,85.08,13400.0,66.0856,66.14,66.0701,66.1323,13400.0
2014-01-13 11:55:00,85.04,85.08,85.02,85.08,243000.0,66.1012,66.1323,66.0856,66.1323,243000.0
2014-01-13 12:00:00,85.08,85.12,84.94,84.97,22400.0,66.1323,66.1634,66.0235,66.0468,22400.0
2014-01-13 12:05:00,84.94,84.95,84.83,84.92,24200.0,66.0235,66.0312,65.9379,66.0079,24200.0
2014-01-13 12:10:00,84.93,85.0,84.89,84.92,34400.0,66.0157,66.0701,65.9846,66.0079,34400.0
2014-01-13 12:15:00,84.92,84.95,84.89,84.91,15000.0,66.0079,66.0312,65.9846,66.0001,15000.0
2014-01-13 12:20:00,84.93,85.08,84.93,84.99,38200.0,66.0157,66.1323,66.0157,66.0623,38200.0
2014-01-13 12:25:00,84.99,84.99,84.85,84.91,33000.0,66.0623,66.0623,65.9535,66.0001,33000.0
2014-01-13 12:30:00,84.89,84.91,84.79,84.81,30200.0,65.9846,66.0001,65.9069,65.9224,30200.0
2014-01-13 12:35:00,84.81,84.85,84.78,84.82,21800.0,65.9224,65.9535,65.8991,65.9302,21800.0
2014-01-13 12:40:00,84.81,84.88,84.78,84.8,24200.0,65.9224,65.9768,65.8991,65.9146,24200.0
2014-01-13 12:45:00,84.8,84.83,84.74,84.76,12400.0,65.9146,65.9379,65.868,65.8835,12400.0
2014-01-13 12:50:00,84.78,84.89,84.73,84.86,36000.0,65.8991,65.9846,65.8602,65.9613,36000.0
2014-01-13 12:55:00,84.83,84.85,84.76,84.76,35800.0,65.9379,65.9535,65.8835,65.8835,35800.0
2014-01-13 13:00:00,84.77,84.77,84.63,84.7,47800.0,65.8913,65.8913,65.7825,65.8369,47800.0
2014-01-13 13:05:00,84.69,84.82,84.67,84.78,33800.0,65.8291,65.9302,65.8136,65.8991,33800.0
2014-01-13 13:10:00,84.75,84.8,84.68,84.73,23000.0,65.8758,65.9146,65.8214,65.8602,23000.0
2014-01-13 13:15:00,84.73,84.75,84.49,84.49,63000.0,65.8602,65.8758,65.6737,65.6737,63000.0
2014-01-13 13:20:00,84.51,84.51,84.43,84.48,12600.0,65.6892,65.6892,65.627,65.6659,12600.0
2014-01-13 13:25:00,84.49,84.51,84.42,84.45,36400.0,65.6737,65.6892,65.6193,65.6426,36400.0
2014-01-13 13:30:00,84.46,84.47,84.33,84.37,22800.0,65.6503,65.6581,65.5493,65.5804,22800.0
2014-01-13 13:35:00,84.37,84.48,84.36,84.45,18200.0,65.5804,65.6659,65.5726,65.6426,18200.0
2014-01-13 13:40:00,84.45,84.5,84.42,84.48,22800.0,65.6426,65.6814,65.6193,65.6659,22800.0
2014-01-13 13:45:00,84.47,84.5,84.41,84.48,14800.0,65.6581,65.6814,65.6115,65.6659,14800.0
2014-01-13 13:50:00,84.48,84.49,84.45,84.47,13000.0,65.6659,65.6737,65.6426,65.6581,13000.0
2014-01-13 13:55:00,84.47,84.51,84.47,84.51,48000.0,65.6581,65.6892,65.6581,65.6892,48000.0
2014-01-13 14:00:00,84.52,84.56,84.5,84.51,24200.0,65.697,65.7281,65.6814,65.6892,24200.0
2014-01-13 14:05:00,84.52,84.55,84.48,84.54,27000.0,65.697,65.7203,65.6659,65.7125,27000.0
2014-01-13 14:10:00,84.51,84.55,84.48,84.5,40600.0,65.6892,65.7203,65.6659,65.6814,40600.0
2014-01-13 14:15:00,84.49,84.49,84.39,84.39,43400.0,65.6737,65.6737,65.5959,65.5959,43400.0
2014-01-13 14:20:00,84.39,84.41,84.26,84.3,31200.0,65.5959,65.6115,65.4949,65.526,31200.0
2014-01-13 14:25:00,84.28,84.33,84.28,84.32,83600.0,65.5104,65.5493,65.5104,65.5415,83600.0
2014-01-13 14:30:00,84.31,84.33,84.27,84.29,20600.0,65.5338,65.5493,65.5027,65.5182,20600.0
2014-01-13 14:35:00,84.27,84.32,84.26,84.27,19600.0,65.5027,65.5415,65.4949,65.5027,19600.0
2014-01-13 14:40:00,84.28,84.33,84.26,84.29,25800.0,65.5104,65.5493,65.4949,65.5182,25800.0
2014-01-13 14:45:00,84.28,84.3,84.17,84.2,59000.0,65.5104,65.526,65.4249,65.4483,59000.0
2014-01-13 14:50:00,84.18,84.2,84.08,84.1,63600.0,65.4327,65.4483,65.355,65.3705,63600.0
2014-01-13 14:55:00,84.1,84.18,84.1,84.13,48600.0,65.3705,65.4327,65.3705,65.3938,48600.0
2014-01-13 15:00:00,84.11,84.11,83.95,83.99,85800.0,65.3783,65.3783,65.2539,65.285,85800.0
2014-01-13 15:05:00,83.98,84.04,83.89,84.03,57200.0,65.2772,65.3239,65.2073,65.3161,57200.0
2014-01-13 15:10:00,84.03,84.07,84.02,84.05,38400.0,65.3161,65.3472,65.3083,65.3317,38400.0
2014-01-13 15:15:00,84.05,84.08,83.98,84.02,60800.0,65.3317,65.355,65.2772,65.3083,60800.0
2014-01-13 15:20:00,84.0,84.02,83.94,83.94,33400.0,65.2928,65.3083,65.2462,65.2462,33400.0
2014-01-13 15:25:00,83.94,83.98,83.89,83.92,32200.0,65.2462,65.2772,65.2073,65.2306,32200.0
2014-01-13 15:30:00,83.92,83.92,83.85,83.86,38000.0,65.2306,65.2306,65.1762,65.184,38000.0
2014-01-13 15:35:00,83.86,83.88,83.8,83.87,58400.0,65.184,65.1995,65.1373,65.1917,58400.0
2014-01-13 15:40:00,83.87,83.87,83.78,83.85,47800.0,65.1917,65.1917,65.1218,65.1762,47800.0
2014-01-13 15:45:00,83.86,84.04,83.83,83.99,84000.0,65.184,65.3239,65.1607,65.285,84000.0
2014-01-13 15:50:00,84.0,84.03,83.96,84.01,74800.0,65.2928,65.3161,65.2617,65.3006,74800.0
2014-01-13 15:55:00,84.01,84.05,83.93,83.98,155200.0,65.3006,65.3317,65.2384,65.2772,155200.0
2014-01-14 09:30:00,84.11,84.23,83.83,84.07,89800.0,65.3783,65.4716,65.1607,65.3472,89800.0
2014-01-14 09:35:00,84.07,84.08,83.81,83.97,19400.0,65.3472,65.355,65.1451,65.2695,19400.0
2014-01-14 09:40:00,83.95,84.08,83.77,84.07,19200.0,65.2539,65.355,65.114,65.3472,19200.0
2014-01-14 09:45:00,84.11,84.11,83.87,84.01,17800.0,65.3783,65.3783,65.1917,65.3006,17800.0
2014-01-14 09:50:00,84.01,84.16,83.92,83.99,24800.0,65.3006,65.4172,65.2306,65.285,24800.0
2014-01-14 09:55:00,84.0,84.11,83.81,83.88,31800.0,65.2928,65.3783,65.1451,65.1995,31800.0
2014-01-14 10:00:00,83.88,84.23,83.84,83.97,38800.0,65.1995,65.4716,65.1684,65.2695,38800.0
2014-01-14 10:05:00,83.98,84.05,83.89,83.96,32400.0,65.2772,65.3317,65.2073,65.2617,32400.0
2014-01-14 10:10:00,83.96,84.1,83.96,84.05,27600.0,65.2617,65.3705,65.2617,65.3317,27600.0
2014-01-14 10:15:00,84.06,84.07,83.96,84.0,33800.0,65.3394,65.3472,65.2617,65.2928,33800.0
2014-01-14 10:20:00,84.02,84.02,83.93,83.96,25200.0,65.3083,65.3083,65.2384,65.2617,25200.0
2014-01-14 10:25:00,83.97,83.98,83.9,83.95,17400.0,65.2695,65.2772,65.2151,65.2539,17400.0
2014-01-14 10:30:00,83.96,83.97,83.89,83.92,22000.0,65.2617,65.2695,65.2073,65.2306,22000.0
2014-01-14 10:35:00,83.92,83.93,83.8,83.83,33200.0,65.2306,65.2384,65.1373,65.1607,33200.0
2014-01-14 10:40:00,83.83,84.0,83.83,83.97,22800.0,65.1607,65.2928,65.1607,65.2695,22800.0
2014-01-14 10:45:00,83.98,84.0,83.91,83.94,22400.0,65.2772,65.2928,65.2228,65.2462,22400.0
2014-01-14 10:50:00,83.95,84.0,83.88,83.89,14000.0,65.2539,65.2928,65.1995,65.2073,14000.0
2014-01-14 10:55:00,83.91,84.04,83.89,84.01,42400.0,65.2228,65.3239,65.2073,65.3006,42400.0
2014-01-14 11:00:00,84.04,84.13,84.04,84.1,25600.0,65.3239,65.3938,65.3239,65.3705,25600.0
2014-01-14 11:05:00,84.1,84.12,84.04,84.04,28000.0,65.3705,65.3861,65.3239,65.3239,28000.0
2014-01-14 11:10:00,84.06,84.09,84.02,84.07,25000.0,65.3394,65.3628,65.3083,65.3472,25000.0
2014-01-14 11:15:00,84.09,84.19,84.09,84.14,28600.0,65.3628,65.4405,65.3628,65.4016,28600.0
2014-01-14 11:20:00,84.14,84.19,84.08,84.08,26000.0,65.4016,65.4405,65.355,65.355,26000.0
2014-01-14 11:25:00,84.08,84.12,84.07,84.07,15000.0,65.355,65.3861,65.3472,65.3472,15000.0
2014-01-14 11:30:00,84.08,84.11,84.06,84.08,15600.0,65.355,65.3783,65.3394,65.355,15600.0
2014-01-14 11:35:00,84.06,84.16,84.06,84.16,18000.0,65.3394,65.4172,65.3394,65.4172,18000.0
2014-01-14 11:40:00,84.16,84.17,84.11,84.13,16800.0,65.4172,65.4249,65.3783,65.3938,16800.0
2014-01-14 11:45:00,84.14,84.24,84.14,84.24,9800.0,65.4016,65.4793,65.4016,65.4793,9800.0
2014-01-14 11:50:00,84.24,84.24,84.15,84.21,27600.0,65.4793,65.4793,65.4094,65.456,27600.0
2014-01-14 11:55:00,84.22,84.28,84.18,84.28,17600.0,65.4638,65.5104,65.4327,65.5104,17600.0
2014-01-14 12:00:00,84.28,84.39,84.27,84.31,31000.0,65.5104,65.5959,65.5027,65.5338,31000.0
2014-01-14 12:05:00,84.31,84.33,84.23,84.25,19600.0,65.5338,65.5493,65.4716,65.4871,19600.0
2014-01-14 12:10:00,84.25,84.27,84.22,84.22,14400.0,65.4871,65.5027,65.4638,65.4638,14400.0
2014-01-14 12:15:00,84.23,84.3,84.23,84.26,21200.0,65.4716,65.526,65.4716,65.4949,21200.0
2014-01-14 12:20:00,84.25,84.38,84.22,84.32,19800.0,65.4871,65.5882,65.4638,65.5415,19800.0
2014-01-14 12:25:00,84.32,84.42,84.31,84.39,11800.0,65.5415,65.6193,65.5338,65.5959,11800.0
2014-01-14 12:30:00,84.41,84.44,84.3,84.32,23600.0,65.6115,65.6348,65.526,65.5415,23600.0
2014-01-14 12:35:00,84.32,84.42,84.32,84.42,24200.0,65.5415,65.6193,65.5415,65.6193,24200.0
2014-01-14 12:40:00,84.42,84.54,84.42,84.49,23400.0,65.6193,65.7125,65.6193,65.6737,23400.0
2014-01-14 12:45:00,84.49,84.49,84.42,84.47,11400.0,65.6737,65.6737,65.6193,65.6581,11400.0
2014-01-14 12:50:00,84.49,84.49,84.37,84.37,10800.0,65.6737,65.6737,65.5804,65.5804,10800.0
2014-01-14 12:55:00,84.38,84.4,84.33,84.34,11600.0,65.5882,65.6037,65.5493,65.5571,11600.0
2014-01-14 13:00:00,84.34,84.41,84.33,84.35,15200.0,65.5571,65.6115,65.5493,65.5648,15200.0
2014-01-14 13:05:00,84.35,84.38,84.32,84.33,26400.0,65.5648,65.5882,65.5415,65.5493,26400.0
2014-01-14 13:10:00,84.33,84.35,84.29,84.33,18600.0,65.5493,65.5648,65.5182,65.5493,18600.0
2014-01-14 13:15:00,84.35,84.42,84.35,84.4,17200.0,65.5648,65.6193,65.5648,65.6037,17200.0
2014-01-14 13:20:00,84.38,84.39,84.29,84.29,14400.0,65.5882,65.5959,65.5182,65.5182,14400.0
2014-01-14 13:25:00,84.29,84.32,84.27,84.3,15000.0,65.5182,65.5415,65.5027,65.526,15000.0
2014-01-14 13:30:00,84.3,84.33,84.26,84.33,23400.0,65.526,65.5493,65.4949,65.5493,23400.0
2014-01-14 13:35:00,84.36,84.44,84.35,84.43,20400.0,65.5726,65.6348,65.5648,65.627,20400.0
2014-01-14 13:40:00,84.45,84.46,84.38,84.39,39400.0,65.6426,65.6503,65.5882,65.5959,39400.0
2014-01-14 13:45:00,84.36,84.39,84.26,84.28,73400.0,65.5726,65.5959,65.4949,65.5104,73400.0
2014-01-14 13:50:00,84.29,84.37,84.26,84.35,32000.0,65.5182,65.5804,65.4949,65.5648,32000.0
2014-01-14 13:55:00,84.34,84.35,84.28,84.3,28200.0,65.5571,65.5648,65.5104,65.526,28200.0
2014-01-14 14:00:00,84.3,84.33,84.27,84.33,29000.0,65.526,65.5493,65.5027,65.5493,29000.0
2014-01-14 14:05:00,84.33,84.41,84.33,84.38,35600.0,65.5493,65.6115,65.5493,65.5882,35600.0
2014-01-14 14:10:00,84.37,84.41,84.33,84.33,52800.0,65.5804,65.6115,65.5493,65.5493,52800.0
2014-01-14 14:15:00,84.33,84.42,84.33,84.39,40200.0,65.5493,65.6193,65.5493,65.5959,40200.0
2014-01-14 14:20:00,84.39,84.43,84.38,84.42,24400.0,65.5959,65.627,65.5882,65.6193,24400.0
2014-01-14 14:25:00,84.43,84.56,84.42,84.54,53800.0,65.627,65.7281,65.6193,65.7125,53800.0
2014-01-14 14:30:00,84.55,84.58,84.51,84.54,35600.0,65.7203,65.7436,65.6892,65.7125,35600.0
2014-01-14 14:35:00,84.54,84.64,84.52,84.62,21600.0,65.7125,65.7903,65.697,65.7747,21600.0
2014-01-14 14:40:00,84.63,84.64,84.55,84.57,26400.0,65.7825,65.7903,65.7203,65.7359,26400.0
2014-01-14 14:45:00,84.6,84.66,84.58,84.61,38800.0,65.7592,65.8058,65.7436,65.7669,38800.0
2014-01-14 14:50:00,84.6,84.7,84.6,84.7,31800.0,65.7592,65.8369,65.7592,65.8369,31800.0
2014-01-14 14:55:00,84.7,84.74,84.6,84.62,32400.0,65.8369,65.868,65.7592,65.7747,32400.0
2014-01-14 15:00:00,84.63,84.64,84.57,84.57,35200.0,65.7825,65.7903,65.7359,65.7359,35200.0
2014-01-14 15:05:00,84.57,84.58,84.53,84.55,31200.0,65.7359,65.7436,65.7048,65.7203,31200.0
2014-01-14 15:10:00,84.55,84.58,84.53,84.57,24600.0,65.7203,65.7436,65.7048,65.7359,24600.0
2014-01-14 15:15:00,84.57,84.63,84.52,84.6,38800.0,65.7359,65.7825,65.697,65.7592,38800.0
2014-01-14 15:20:00,84.6,84.61,84.58,84.61,47200.0,65.7592,65.7669,65.7436,65.7669,47200.0
2014-01-14 15:25:00,84.61,84.62,84.53,84.57,45400.0,65.7669,65.7747,65.7048,65.7359,45400.0
2014-01-14 15:30:00,84.57,84.62,84.56,84.59,31400.0,65.7359,65.7747,65.7281,65.7514,31400.0
2014-01-14 15:35:00,84.59,84.59,84.52,84.53,33800.0,65.7514,65.7514,65.697,65.7048,33800.0
2014-01-14 15:40:00,84.53,84.55,84.5,84.5,45000.0,65.7048,65.7203,65.6814,65.6814,45000.0
2014-01-14 15:45:00,84.51,84.51,84.38,84.4,70200.0,65.6892,65.6892,65.5882,65.6037,70200.0
2014-01-14 15:50:00,84.39,84.47,84.39,84.42,72800.0,65.5959,65.6581,65.5959,65.6193,72800.0
2014-01-14 15:55:00,84.42,84.42,84.4,84.41,202200.0,65.6193,65.6193,65.6037,65.6115,202200.0
2014-01-15 09:30:00,84.45,84.72,84.42,84.72,86400.0,65.6426,65.8524,65.6193,65.8524,86400.0
2014-01-15 09:35:00,84.66,84.69,84.5,84.56,52800.0,65.8058,65.8291,65.6814,65.7281,52800.0
2014-01-15 09:40:00,84.56,84.73,84.54,84.73,81200.0,65.7281,65.8602,65.7125,65.8602,81200.0
2014-01-15 09:45:00,84.65,84.76,84.57,84.76,21000.0,65.798,65.8835,65.7359,65.8835,21000.0
2014-01-15 09:50:00,84.76,84.92,84.76,84.79,23600.0,65.8835,66.0079,65.8835,65.9069,23600.0
2014-01-15 09:55:00,84.79,84.95,84.65,84.94,24800.0,65.9069,66.0312,65.798,66.0235,24800.0
2014-01-15 10:00:00,84.94,84.99,84.86,84.99,29200.0,66.0235,66.0623,65.9613,66.0623,29200.0
2014-01-15 10:05:00,84.99,84.99,84.83,84.88,30800.0,66.0623,66.0623,65.9379,65.9768,30800.0
2014-01-15 10:10:00,84.89,84.93,84.82,84.86,23800.0,65.9846,66.0157,65.9302,65.9613,23800.0
2014-01-15 10:15:00,84.86,84.92,84.74,84.74,39200.0,65.9613,66.0079,65.868,65.868,39200.0
2014-01-15 10:20:00,84.73,84.82,84.72,84.81,22000.0,65.8602,65.9302,65.8524,65.9224,22000.0
2014-01-15 10:25:00,84.81,84.95,84.77,84.91,27800.0,65.9224,66.0312,65.8913,66.0001,27800.0
2014-01-15 10:30:00,84.9,84.94,84.84,84.9,23200.0,65.9924,66.0235,65.9457,65.9924,23200.0
2014-01-15 10:35:00,84.89,84.92,84.8,84.8,21400.0,65.9846,66.0079,65.9146,65.9146,21400.0
2014-01-15 10:40:00,84.81,84.82,84.75,84.78,15000.0,65.9224,65.9302,65.8758,65.8991,15000.0
2014-01-15 10:45:00,84.78,84.82,84.75,84.8,18600.0,65.8991,65.9302,65.8758,65.9146,18600.0
2014-01-15 10:50:00,84.78,84.88,84.76,84.88,30400.0,65.8991,65.9768,65.8835,65.9768,30400.0
2014-01-15 10:55:00,84.89,84.89,84.82,84.86,14800.0,65.9846,65.9846,65.9302,65.9613,14800.0
2014-01-15 11:00:00,84.85,84.89,84.84,84.86,44600.0,65.9535,65.9846,65.9457,65.9613,44600.0
2014-01-15 11:05:00,84.86,84.97,84.86,84.92,15800.0,65.9613,66.0468,65.9613,66.0079,15800.0
2014-01-15 11:10:00,84.95,84.96,84.85,84.89,14000.0,66.0312,66.039,65.9535,65.9846,14000.0
2014-01-15 11:15:00,84.9,84.94,84.88,84.89,15200.0,65.9924,66.0235,65.9768,65.9846,15200.0
2014-01-15 11:20:00,84.89,84.91,84.81,84.81,20200.0,65.9846,66.0001,65.9224,65.9224,20200.0
2014-01-15 11:25:00,84.84,84.84,84.77,84.83,15200.0,65.9457,65.9457,65.8913,65.9379,15200.0
2014-01-15 11:30:00,84.85,84.85,84.81,84.84,11800.0,65.9535,65.9535,65.9224,65.9457,11800.0
2014-01-15 11:35:00,84.82,84.83,84.78,84.79,23800.0,65.9302,65.9379,65.8991,65.9069,23800.0
2014-01-15 11:40:00,84.79,84.9,84.74,84.9,32800.0,65.9069,65.9924,65.868,65.9924,32800.0
2014-01-15 11:45:00,84.89,84.94,84.87,84.94,17200.0,65.9846,66.0235,65.969,66.0235,17200.0
2014-01-15 11:50:00,84.95,84.95,84.81,84.85,30400.0,66.0312,66.0312,65.9224,65.9535,30400.0
2014-01-15 11:55:00,84.85,84.94,84.8,84.93,33600.0,65.9535,66.0235,65.9146,66.0157,33600.0
2014-01-15 12:00:00,84.94,84.99,84.92,84.94,70600.0,66.0235,66.0623,66.0079,66.0235,70600.0
2014-01-15 12:05:00,84.92,84.96,84.91,84.95,38200.0,66.0079,66.039,66.0001,66.0312,38200.0
2014-01-15 12:10:00,84.95,84.96,84.94,84.95,67600.0,66.0312,66.039,66.0235,66.0312,67600.0
2014-01-15 12:15:00,84.95,84.95,84.93,84.94,22000.0,66.0312,66.0312,66.0157,66.0235,22000.0
2014-01-15 12:20:00,84.95,84.96,84.91,84.95,27800.0,66.0312,66.039,66.0001,66.0312,27800.0
2014-01-15 12:25:00,84.94,84.99,84.93,84.97,26600.0,66.0235,66.0623,66.0157,66.0468,26600.0
2014-01-15 12:30:00,84.96,84.97,84.92,84.94,47600.0,66.039,66.0468,66.0079,66.0235,47600.0
2014-01-15 12:35:00,84.92,84.97,84.91,84.92,13800.0,66.0079,66.0468,66.0001,66.0079,13800.0
2014-01-15 12:40:00,84.9,84.92,84.86,84.92,26200.0,65.9924,66.0079,65.9613,66.0079,26200.0
2014-01-15 12:45:00,84.91,84.93,84.89,84.92,4600.0,66.0001,66.0157,65.9846,66.0079,4600.0
2014-01-15 12:50:00,84.9,84.97,84.9,84.94,11600.0,65.9924,66.0468,65.9924,66.0235,11600.0
2014-01-15 12:55:00,84.92,84.94,84.9,84.94,10200.0,66.0079,66.0235,65.9924,66.0235,10200.0
2014-01-15 13:00:00,84.94,84.95,84.91,84.95,12600.0,66.0235,66.0312,66.0001,66.0312,12600.0
2014-01-15 13:05:00,84.94,84.96,84.91,84.94,18600.0,66.0235,66.039,66.0001,66.0235,18600.0
2014-01-15 13:10:00,84.94,85.0,84.94,84.95,34800.0,66.0235,66.0701,66.0235,66.0312,34800.0
2014-01-15 13:15:00,84.95,84.98,84.92,84.96,33800.0,66.0312,66.0545,66.0079,66.039,33800.0
2014-01-15 13:20:00,84.96,85.0,84.94,84.95,29400.0,66.039,66.0701,66.0235,66.0312,29400.0
2014-01-15 13:25:00,84.96,84.97,84.89,84.92,30600.0,66.039,66.0468,65.9846,66.0079,30600.0
2014-01-15 13:30:00,84.92,84.98,84.92,84.96,53000.0,66.0079,66.0545,66.0079,66.039,53000.0
2014-01-15 13:35:00,84.97,85.05,84.95,84.95,36800.0,66.0468,66.109,66.0312,66.0312,36800.0
2014-01-15 13:40:00,84.95,84.97,84.89,84.91,26400.0,66.0312,66.0468,65.9846,66.0001,26400.0
2014-01-15 13:45:00,84.91,84.97,84.91,84.97,37600.0,66.0001,66.0468,66.0001,66.0468,37600.0
2014-01-15 13:50:00,84.97,85.19,84.97,85.14,48000.0,66.0468,66.2178,66.0468,66.1789,48000.0
2014-01-15 13:55:00,85.16,85.23,85.11,85.14,38400.0,66.1945,66.2489,66.1556,66.1789,38400.0
2014-01-15 14:00:00,85.17,85.29,85.15,85.28,50600.0,66.2022,66.2955,66.1867,66.2877,50600.0
2014-01-15 14:05:00,85.28,85.28,85.23,85.24,27400.0,66.2877,66.2877,66.2489,66.2566,27400.0
2014-01-15 14:10:00,85.23,85.26,85.16,85.23,35200.0,66.2489,66.2722,66.1945,66.2489,35200.0
2014-01-15 14:15:00,85.23,85.45,85.21,85.39,61800.0,66.2489,66.4199,66.2333,66.3732,61800.0
2014-01-15 14:20:00,85.39,85.46,85.36,85.46,44800.0,66.3732,66.4276,66.3499,66.4276,44800.0
2014-01-15 14:25:00,85.44,85.55,85.44,85.54,58000.0,66.4121,66.4976,66.4121,66.4898,58000.0
2014-01-15 14:30:00,85.54,85.69,85.51,85.67,89600.0,66.4898,66.6064,66.4665,66.5909,89600.0
2014-01-15 14:35:00,85.67,85.67,85.61,85.62,51200.0,66.5909,66.5909,66.5442,66.552,51200.0
2014-01-15 14:40:00,85.62,85.69,85.6,85.62,66200.0,66.552,66.6064,66.5365,66.552,66200.0
2014-01-15 14:45:00,85.61,85.62,85.47,85.5,98400.0,66.5442,66.552,66.4354,66.4587,98400.0
2014-01-15 14:50:00,85.51,85.51,85.44,85.45,50400.0,66.4665,66.4665,66.4121,66.4199,50400.0
2014-01-15 14:55:00,85.45,85.47,85.39,85.44,48000.0,66.4199,66.4354,66.3732,66.4121,48000.0
2014-01-15 15:00:00,85.45,85.45,85.39,85.4,41400.0,66.4199,66.4199,66.3732,66.381,41400.0
2014-01-15 15:05:00,85.39,85.4,85.35,85.36,55800.0,66.3732,66.381,66.3421,66.3499,55800.0
2014-01-15 15:10:00,85.35,85.35,85.27,85.28,57000.0,66.3421,66.3421,66.28,66.2877,57000.0
2014-01-15 15:15:00,85.29,85.31,85.22,85.23,42200.0,66.2955,66.3111,66.2411,66.2489,42200.0
2014-01-15 15:20:00,85.22,85.23,85.11,85.11,67200.0,66.2411,66.2489,66.1556,66.1556,67200.0
2014-01-15 15:25:00,85.13,85.18,85.11,85.14,63800.0,66.1711,66.21,66.1556,66.1789,63800.0
2014-01-15 15:30:00,85.14,85.19,85.12,85.17,77600.0,66.1789,66.2178,66.1634,66.2022,77600.0
2014-01-15 15:35:00,85.17,85.19,85.1,85.17,77800.0,66.2022,66.2178,66.1478,66.2022,77800.0
2014-01-15 15:40:00,85.17,85.19,85.11,85.16,80000.0,66.2022,66.2178,66.1556,66.1945,80000.0
2014-01-15 15:45:00,85.16,85.25,85.11,85.25,117000.0,66.1945,66.2644,66.1556,66.2644,117000.0
2014-01-15 15:50:00,85.21,85.24,85.16,85.21,135200.0,66.2333,66.2566,66.1945,66.2333,135200.0
2014-01-15 15:55:00,85.22,85.22,85.04,85.08,304400.0,66.2411,66.2411,66.1012,66.1323,304400.0
2014-01-16 09:30:00,83.79,83.94,83.33,83.5,249800.0,65.1296,65.2462,64.772,64.9041,249800.0
2014-01-16 09:35:00,83.5,83.58,83.38,83.46,157600.0,64.9041,64.9663,64.8109,64.8731,157600.0
2014-01-16 09:40:00,83.37,83.75,83.28,83.66,105400.0,64.8031,65.0985,64.7331,65.0285,105400.0
2014-01-16 09:45:00,83.73,83.79,83.49,83.79,80400.0,65.0829,65.1296,64.8964,65.1296,80400.0
2014-01-16 09:50:00,83.74,83.81,83.56,83.78,70800.0,65.0907,65.1451,64.9508,65.1218,70800.0
2014-01-16 09:55:00,83.78,84.02,83.78,83.87,120400.0,65.1218,65.3083,65.1218,65.1917,120400.0
2014-01-16 10:00:00,83.88,83.95,83.81,83.92,168200.0,65.1995,65.2539,65.1451,65.2306,168200.0
2014-01-16 10:05:00,83.92,84.0,83.79,83.91,189800.0,65.2306,65.2928,65.1296,65.2228,189800.0
2014-01-16 10:10:00,83.91,83.97,83.82,83.9,169400.0,65.2228,65.2695,65.1529,65.2151,169400.0
2014-01-16 10:15:00,83.87,84.01,83.83,83.83,45000.0,65.1917,65.3006,65.1607,65.1607,45000.0
2014-01-16 10:20:00,83.83,83.98,83.83,83.97,36800.0,65.1607,65.2772,65.1607,65.2695,36800.0
2014-01-16 10:25:00,83.95,84.05,83.85,83.96,59000.0,65.2539,65.3317,65.1762,65.2617,59000.0
2014-01-16 10:30:00,83.97,84.05,83.95,84.05,16600.0,65.2695,65.3317,65.2539,65.3317,16600.0
2014-01-16 10:35:00,84.05,84.05,83.66,83.83,83400.0,65.3317,65.3317,65.0285,65.1607,83400.0
2014-01-16 10:40:00,83.82,83.85,83.74,83.8,49800.0,65.1529,65.1762,65.0907,65.1373,49800.0
2014-01-16 10:45:00,83.78,83.89,83.72,83.78,40200.0,65.1218,65.2073,65.0752,65.1218,40200.0
2014-01-16 10:50:00,83.81,83.81,83.56,83.59,39600.0,65.1451,65.1451,64.9508,64.9741,39600.0
2014-01-16 10:55:00,83.59,83.75,83.59,83.75,26400.0,64.9741,65.0985,64.9741,65.0985,26400.0
2014-01-16 11:00:00,83.75,83.75,83.63,83.64,38800.0,65.0985,65.0985,65.0052,65.013,38800.0
2014-01-16 11:05:00,83.59,83.67,83.58,83.66,38800.0,64.9741,65.0363,64.9663,65.0285,38800.0
2014-01-16 11:10:00,83.65,83.66,83.46,83.53,47400.0,65.0207,65.0285,64.8731,64.9275,47400.0
2014-01-16 11:15:00,83.51,83.57,83.5,83.55,29800.0,64.9119,64.9586,64.9041,64.943,29800.0
2014-01-16 11:20:00,83.54,83.61,83.49,83.5,27000.0,64.9352,64.9896,64.8964,64.9041,27000.0
2014-01-16 11:25:00,83.51,83.6,83.49,83.57,21800.0,64.9119,64.9819,64.8964,64.9586,21800.0
2014-01-16 11:30:00,83.59,83.61,83.49,83.57,29200.0,64.9741,64.9896,64.8964,64.9586,29200.0
2014-01-16 11:35:00,83.6,83.77,83.56,83.74,22200.0,64.9819,65.114,64.9508,65.0907,22200.0
2014-01-16 11:40:00,83.74,83.77,83.54,83.56,51600.0,65.0907,65.114,64.9352,64.9508,51600.0
2014-01-16 11:45:00,83.56,83.67,83.53,83.53,60400.0,64.9508,65.0363,64.9275,64.9275,60400.0
2014-01-16 11:50:00,83.53,83.65,83.48,83.55,56600.0,64.9275,65.0207,64.8886,64.943,56600.0
2014-01-16 11:55:00,83.58,83.64,83.56,83.57,33800.0,64.9663,65.013,64.9508,64.9586,33800.0
2014-01-16 12:00:00,83.55,83.65,83.55,83.57,33400.0,64.943,65.0207,64.943,64.9586,33400.0
2014-01-16 12:05:00,83.57,83.61,83.51,83.61,24200.0,64.9586,64.9896,64.9119,64.9896,24200.0
2014-01-16 12:10:00,83.61,83.73,83.61,83.69,181400.0,64.9896,65.0829,64.9896,65.0518,181400.0
2014-01-16 12:15:00,83.69,83.8,83.67,83.8,16200.0,65.0518,65.1373,65.0363,65.1373,16200.0
2014-01-16 12:20:00,83.82,83.94,83.82,83.91,30600.0,65.1529,65.2462,65.1529,65.2228,30600.0
2014-01-16 12:25:00,83.92,83.97,83.89,83.94,32400.0,65.2306,65.2695,65.2073,65.2462,32400.0
2014-01-16 12:30:00,83.95,83.96,83.88,83.9,18800.0,65.2539,65.2617,65.1995,65.2151,18800.0
2014-01-16 12:35:00,83.9,83.94,83.9,83.93,16000.0,65.2151,65.2462,65.2151,65.2384,16000.0
2014-01-16 12:40:00,83.94,84.1,83.94,84.09,21400.0,65.2462,65.3705,65.2462,65.3628,21400.0
2014-01-16 12:45:00,84.1,84.11,84.07,84.07,18800.0,65.3705,65.3783,65.3472,65.3472,18800.0
2014-01-16 12:50:00,84.08,84.12,84.07,84.11,27600.0,65.355,65.3861,65.3472,65.3783,27600.0
2014-01-16 12:55:00,84.11,84.11,84.02,84.03,31400.0,65.3783,65.3783,65.3083,65.3161,31400.0
2014-01-16 13:00:00,84.02,84.06,83.94,84.0,16800.0,65.3083,65.3394,65.2462,65.2928,16800.0
2014-01-16 13:05:00,83.97,84.04,83.97,84.04,38800.0,65.2695,65.3239,65.2695,65.3239,38800.0
2014-01-16 13:10:00,84.03,84.1,84.02,84.09,28800.0,65.3161,65.3705,65.3083,65.3628,28800.0
2014-01-16 13:15:00,84.11,84.2,84.1,84.17,38000.0,65.3783,65.4483,65.3705,65.4249,38000.0
2014-01-16 13:20:00,84.16,84.22,84.13,84.13,9800.0,65.4172,65.4638,65.3938,65.3938,9800.0
2014-01-16 13:25:00,84.13,84.14,84.06,84.14,35200.0,65.3938,65.4016,65.3394,65.4016,35200.0
2014-01-16 13:30:00,84.16,84.16,84.01,84.02,17800.0,65.4172,65.4172,65.3006,65.3083,17800.0
2014-01-16 13:35:00,84.01,84.07,84.01,84.07,8000.0,65.3006,65.3472,65.3006,65.3472,8000.0
2014-01-16 13:40:00,84.07,84.11,84.06,84.08,15400.0,65.3472,65.3783,65.3394,65.355,15400.0
2014-01-16 13:45:00,84.1,84.1,84.02,84.02,9400.0,65.3705,65.3705,65.3083,65.3083,9400.0
2014-01-16 13:50:00,84.02,84.06,84.0,84.05,10800.0,65.3083,65.3394,65.2928,65.3317,10800.0
2014-01-16 13:55:00,84.05,84.06,83.99,83.99,23000.0,65.3317,65.3394,65.285,65.285,23000.0
2014-01-16 14:00:00,84.0,84.03,83.97,83.97,17800.0,65.2928,65.3161,65.2695,65.2695,17800.0
2014-01-16 14:05:00,83.97,83.99,83.87,83.93,26800.0,65.2695,65.285,65.1917,65.2384,26800.0
2014-01-16 14:10:00,83.92,83.97,83.89,83.97,25800.0,65.2306,65.2695,65.2073,65.2695,25800.0
2014-01-16 14:15:00,83.96,84.02,83.95,83.95,26800.0,65.2617,65.3083,65.2539,65.2539,26800.0
2014-01-16 14:20:00,83.95,83.98,83.9,83.92,35800.0,65.2539,65.2772,65.2151,65.2306,35800.0
2014-01-16 14:25:00,83.89,83.96,83.89,83.94,25400.0,65.2073,65.2617,65.2073,65.2462,25400.0
2014-01-16 14:30:00,83.94,83.94,83.79,83.83,49600.0,65.2462,65.2462,65.1296,65.1607,49600.0
2014-01-16 14:35:00,83.82,83.91,83.8,83.9,34600.0,65.1529,65.2228,65.1373,65.2151,34600.0
2014-01-16 14:40:00,83.91,83.94,83.88,83.91,14600.0,65.2228,65.2462,65.1995,65.2228,14600.0
2014-01-16 14:45:00,83.91,83.93,83.85,83.89,40600.0,65.2228,65.2384,65.1762,65.2073,40600.0
2014-01-16 14:50:00,83.89,83.92,83.81,83.81,28600.0,65.2073,65.2306,65.1451,65.1451,28600.0
2014-01-16 14:55:00,83.82,83.83,83.72,83.81,40600.0,65.1529,65.1607,65.0752,65.1451,40600.0
2014-01-16 15:00:00,83.82,83.91,83.78,83.81,31800.0,65.1529,65.2228,65.1218,65.1451,31800.0
2014-01-16 15:05:00,83.82,83.88,83.76,83.82,21400.0,65.1529,65.1995,65.1062,65.1529,21400.0
2014-01-16 15:10:00,83.83,83.88,83.82,83.86,30400.0,65.1607,65.1995,65.1529,65.184,30400.0
2014-01-16 15:15:00,83.86,83.89,83.8,83.83,26800.0,65.184,65.2073,65.1373,65.1607,26800.0
2014-01-16 15:20:00,83.83,83.86,83.77,83.78,26600.0,65.1607,65.184,65.114,65.1218,26600.0
2014-01-16 15:25:00,83.77,83.82,83.75,83.82,39400.0,65.114,65.1529,65.0985,65.1529,39400.0
2014-01-16 15:30:00,83.81,83.88,83.79,83.88,51400.0,65.1451,65.1995,65.1296,65.1995,51400.0
2014-01-16 15:35:00,83.88,83.91,83.82,83.91,47200.0,65.1995,65.2228,65.1529,65.2228,47200.0
2014-01-16 15:40:00,83.9,83.91,83.8,83.83,75600.0,65.2151,65.2228,65.1373,65.1607,75600.0
2014-01-16 15:45:00,83.83,83.85,83.74,83.8,75400.0,65.1607,65.1762,65.0907,65.1373,75400.0
2014-01-16 15:50:00,83.8,84.03,83.79,84.02,82200.0,65.1373,65.3161,65.1296,65.3083,82200.0
2014-01-16 15:55:00,84.02,84.14,83.91,84.01,283800.0,65.3083,65.4016,65.2228,65.3006,283800.0
2014-01-17 09:30:00,84.02,84.17,83.56,84.11,648800.0,65.3083,65.4249,64.9508,65.3783,648800.0
2014-01-17 09:35:00,84.05,84.17,83.85,84.01,101200.0,65.3317,65.4249,65.1762,65.3006,101200.0
2014-01-17 09:40:00,84.04,84.07,83.89,84.03,66200.0,65.3239,65.3472,65.2073,65.3161,66200.0
2014-01-17 09:45:00,84.01,84.01,83.6,83.72,43600.0,65.3006,65.3006,64.9819,65.0752,43600.0
2014-01-17 09:50:00,83.69,83.86,83.61,83.86,45400.0,65.0518,65.184,64.9896,65.184,45400.0
2014-01-17 09:55:00,83.89,83.97,83.78,83.88,51600.0,65.2073,65.2695,65.1218,65.1995,51600.0
2014-01-17 10:00:00,83.86,84.01,83.85,84.0,42200.0,65.184,65.3006,65.1762,65.2928,42200.0
2014-01-17 10:05:00,83.97,84.02,83.76,83.76,61600.0,65.2695,65.3083,65.1062,65.1062,61600.0
2014-01-17 10:10:00,83.77,83.97,83.76,83.86,59000.0,65.114,65.2695,65.1062,65.184,59000.0
2014-01-17 10:15:00,83.86,83.92,83.78,83.87,40200.0,65.184,65.2306,65.1218,65.1917,40200.0
2014-01-17 10:20:00,83.88,83.93,83.79,83.89,59600.0,65.1995,65.2384,65.1296,65.2073,59600.0
2014-01-17 10:25:00,83.89,83.9,83.76,83.82,64800.0,65.2073,65.2151,65.1062,65.1529,64800.0
2014-01-17 10:30:00,83.82,83.85,83.76,83.77,41400.0,65.1529,65.1762,65.1062,65.114,41400.0
2014-01-17 10:35:00,83.76,83.9,83.76,83.89,30400.0,65.1062,65.2151,65.1062,65.2073,30400.0
2014-01-17 10:40:00,83.89,83.98,83.88,83.92,39000.0,65.2073,65.2772,65.1995,65.2306,39000.0
2014-01-17 10:45:00,83.92,83.95,83.85,83.95,28000.0,65.2306,65.2539,65.1762,65.2539,28000.0
2014-01-17 10:50:00,83.98,84.04,83.92,83.93,92800.0,65.2772,65.3239,65.2306,65.2384,92800.0
2014-01-17 10:55:00,83.93,84.02,83.91,84.02,39000.0,65.2384,65.3083,65.2228,65.3083,39000.0
2014-01-17 11:00:00,84.01,84.06,83.99,84.04,47800.0,65.3006,65.3394,65.285,65.3239,47800.0
2014-01-17 11:05:00,84.04,84.11,83.96,83.96,71400.0,65.3239,65.3783,65.2617,65.2617,71400.0
2014-01-17 11:10:00,83.98,84.02,83.98,84.0,27200.0,65.2772,65.3083,65.2772,65.2928,27200.0
2014-01-17 11:15:00,84.0,84.02,83.95,83.98,33200.0,65.2928,65.3083,65.2539,65.2772,33200.0
2014-01-17 11:20:00,83.97,84.06,83.97,84.0,43200.0,65.2695,65.3394,65.2695,65.2928,43200.0
2014-01-17 11:25:00,83.99,84.03,83.98,84.02,34400.0,65.285,65.3161,65.2772,65.3083,34400.0
2014-01-17 11:30:00,84.01,84.08,84.0,84.05,53800.0,65.3006,65.355,65.2928,65.3317,53800.0
2014-01-17 11:35:00,84.05,84.08,84.0,84.02,26000.0,65.3317,65.355,65.2928,65.3083,26000.0
2014-01-17 11:40:00,84.03,84.08,84.02,84.03,29000.0,65.3161,65.355,65.3083,65.3161,29000.0
2014-01-17 11:45:00,84.04,84.04,83.99,84.02,18200.0,65.3239,65.3239,65.285,65.3083,18200.0
2014-01-17 11:50:00,84.03,84.08,84.02,84.04,21400.0,65.3161,65.355,65.3083,65.3239,21400.0
2014-01-17 11:55:00,84.06,84.07,84.02,84.02,19200.0,65.3394,65.3472,65.3083,65.3083,19200.0
2014-01-17 12:00:00,84.03,84.07,84.01,84.02,8400.0,65.3161,65.3472,65.3006,65.3083,8400.0
2014-01-17 12:05:00,84.02,84.08,84.02,84.03,23200.0,65.3083,65.355,65.3083,65.3161,23200.0
2014-01-17 12:10:00,84.04,84.14,84.03,84.11,22800.0,65.3239,65.4016,65.3161,65.3783,22800.0
2014-01-17 12:15:00,84.11,84.17,84.1,84.14,37200.0,65.3783,65.4249,65.3705,65.4016,37200.0
2014-01-17 12:20:00,84.12,84.2,84.12,84.17,21400.0,65.3861,65.4483,65.3861,65.4249,21400.0
2014-01-17 12:25:00,84.17,84.28,84.17,84.27,19600.0,65.4249,65.5104,65.4249,65.5027,19600.0
2014-01-17 12:30:00,84.27,84.41,84.26,84.41,130400.0,65.5027,65.6115,65.4949,65.6115,130400.0
2014-01-17 12:35:00,84.39,84.39,84.27,84.27,34600.0,65.5959,65.5959,65.5027,65.5027,34600.0
2014-01-17 12:40:00,84.26,84.28,84.24,84.25,16600.0,65.4949,65.5104,65.4793,65.4871,16600.0
2014-01-17 12:45:00,84.26,84.32,84.25,84.32,12400.0,65.4949,65.5415,65.4871,65.5415,12400.0
2014-01-17 12:50:00,84.31,84.33,84.25,84.26,9200.0,65.5338,65.5493,65.4871,65.4949,9200.0
2014-01-17 12:55:00,84.26,84.31,84.25,84.25,10800.0,65.4949,65.5338,65.4871,65.4871,10800.0
2014-01-17 13:00:00,84.27,84.28,84.25,84.26,23400.0,65.5027,65.5104,65.4871,65.4949,23400.0
2014-01-17 13:05:00,84.27,84.29,84.22,84.25,27800.0,65.5027,65.5182,65.4638,65.4871,27800.0
2014-01-17 13:10:00,84.24,84.27,84.2,84.27,30600.0,65.4793,65.5027,65.4483,65.5027,30600.0
2014-01-17 13:15:00,84.26,84.26,84.2,84.22,37000.0,65.4949,65.4949,65.4483,65.4638,37000.0
2014-01-17 13:20:00,84.22,84.25,84.2,84.2,26600.0,65.4638,65.4871,65.4483,65.4483,26600.0
2014-01-17 13:25:00,84.22,84.25,84.18,84.2,23600.0,65.4638,65.4871,65.4327,65.4483,23600.0
2014-01-17 13:30:00,84.21,84.25,84.21,84.22,33800.0,65.456,65.4871,65.456,65.4638,33800.0
2014-01-17 13:35:00,84.22,84.25,84.21,84.23,30800.0,65.4638,65.4871,65.456,65.4716,30800.0
2014-01-17 13:40:00,84.23,84.23,84.15,84.16,35200.0,65.4716,65.4716,65.4094,65.4172,35200.0
2014-01-17 13:45:00,84.15,84.3,84.14,84.22,43000.0,65.4094,65.526,65.4016,65.4638,43000.0
2014-01-17 13:50:00,84.24,84.33,84.24,84.33,25800.0,65.4793,65.5493,65.4793,65.5493,25800.0
2014-01-17 13:55:00,84.3,84.36,84.26,84.26,56800.0,65.526,65.5726,65.4949,65.4949,56800.0
2014-01-17 14:00:00,84.27,84.37,84.26,84.37,25800.0,65.5027,65.5804,65.4949,65.5804,25800.0
2014-01-17 14:05:00,84.35,84.35,84.23,84.33,29600.0,65.5648,65.5648,65.4716,65.5493,29600.0
2014-01-17 14:10:00,84.32,84.35,84.27,84.32,34000.0,65.5415,65.5648,65.5027,65.5415,34000.0
2014-01-17 14:15:00,84.32,84.32,84.17,84.21,30000.0,65.5415,65.5415,65.4249,65.456,30000.0
2014-01-17 14:20:00,84.19,84.27,84.19,84.2,22600.0,65.4405,65.5027,65.4405,65.4483,22600.0
2014-01-17 14:25:00,84.2,84.22,84.11,84.14,103200.0,65.4483,65.4638,65.3783,65.4016,103200.0
2014-01-17 14:30:00,84.12,84.27,84.12,84.14,63200.0,65.3861,65.5027,65.3861,65.4016,63200.0
2014-01-17 14:35:00,84.14,84.25,84.11,84.19,45000.0,65.4016,65.4871,65.3783,65.4405,45000.0
2014-01-17 14:40:00,84.2,84.21,84.14,84.14,21400.0,65.4483,65.456,65.4016,65.4016,21400.0
2014-01-17 14:45:00,84.14,84.17,84.12,84.12,22000.0,65.4016,65.4249,65.3861,65.3861,22000.0
2014-01-17 14:50:00,84.14,84.17,84.13,84.15,14800.0,65.4016,65.4249,65.3938,65.4094,14800.0
2014-01-17 14:55:00,84.15,84.17,84.11,84.16,20400.0,65.4094,65.4249,65.3783,65.4172,20400.0
2014-01-17 15:00:00,84.17,84.19,84.11,84.11,25400.0,65.4249,65.4405,65.3783,65.3783,25400.0
2014-01-17 15:05:00,84.11,84.13,83.96,83.98,35600.0,65.3783,65.3938,65.2617,65.2772,35600.0
2014-01-17 15:10:00,83.97,83.99,83.84,83.94,36800.0,65.2695,65.285,65.1684,65.2462,36800.0
2014-01-17 15:15:00,83.95,83.98,83.88,83.92,43800.0,65.2539,65.2772,65.1995,65.2306,43800.0
2014-01-17 15:20:00,83.94,83.99,83.9,83.93,45600.0,65.2462,65.285,65.2151,65.2384,45600.0
2014-01-17 15:25:00,83.94,83.98,83.92,83.95,26400.0,65.2462,65.2772,65.2306,65.2539,26400.0
2014-01-17 15:30:00,83.96,83.97,83.83,83.85,35400.0,65.2617,65.2695,65.1607,65.1762,35400.0
2014-01-17 15:35:00,83.85,83.91,83.83,83.88,56400.0,65.1762,65.2228,65.1607,65.1995,56400.0
2014-01-17 15:40:00,83.88,83.89,83.82,83.82,49200.0,65.1995,65.2073,65.1529,65.1529,49200.0
2014-01-17 15:45:00,83.84,83.97,83.83,83.97,118200.0,65.1684,65.2695,65.1607,65.2695,118200.0
2014-01-17 15:50:00,83.97,84.0,83.83,83.86,142800.0,65.2695,65.2928,65.1607,65.184,142800.0
2014-01-17 15:55:00,83.86,83.92,83.76,83.88,247800.0,65.184,65.2306,65.1062,65.1995,247800.0
2014-01-21 09:30:00,84.79,84.79,84.33,84.41,122600.0,65.9069,65.9069,65.5493,65.6115,122600.0
2014-01-21 09:35:00,84.42,84.64,84.33,84.33,35600.0,65.6193,65.7903,65.5493,65.5493,35600.0
2014-01-21 09:40:00,84.33,84.39,84.07,84.35,83800.0,65.5493,65.5959,65.3472,65.5648,83800.0
2014-01-21 09:45:00,84.35,84.61,84.3,84.58,40800.0,65.5648,65.7669,65.526,65.7436,40800.0
2014-01-21 09:50:00,84.59,84.6,84.4,84.41,41200.0,65.7514,65.7592,65.6037,65.6115,41200.0
2014-01-21 09:55:00,84.42,84.52,84.36,84.5,31400.0,65.6193,65.697,65.5726,65.6814,31400.0
2014-01-21 10:00:00,84.5,84.59,84.48,84.49,53800.0,65.6814,65.7514,65.6659,65.6737,53800.0
2014-01-21 10:05:00,84.51,84.59,84.49,84.49,69800.0,65.6892,65.7514,65.6737,65.6737,69800.0
2014-01-21 10:10:00,84.49,84.49,84.27,84.27,44000.0,65.6737,65.6737,65.5027,65.5027,44000.0
2014-01-21 10:15:00,84.27,84.3,84.17,84.23,35200.0,65.5027,65.526,65.4249,65.4716,35200.0
2014-01-21 10:20:00,84.24,84.24,84.11,84.19,32000.0,65.4793,65.4793,65.3783,65.4405,32000.0
2014-01-21 10:25:00,84.19,84.26,84.17,84.22,37800.0,65.4405,65.4949,65.4249,65.4638,37800.0
2014-01-21 10:30:00,84.24,84.24,84.07,84.08,17800.0,65.4793,65.4793,65.3472,65.355,17800.0
2014-01-21 10:35:00,84.08,84.18,84.08,84.17,35200.0,65.355,65.4327,65.355,65.4249,35200.0
2014-01-21 10:40:00,84.17,84.32,84.16,84.32,23800.0,65.4249,65.5415,65.4172,65.5415,23800.0
2014-01-21 10:45:00,84.32,84.32,84.23,84.25,19200.0,65.5415,65.5415,65.4716,65.4871,19200.0
2014-01-21 10:50:00,84.25,84.25,84.14,84.16,18200.0,65.4871,65.4871,65.4016,65.4172,18200.0
2014-01-21 10:55:00,84.18,84.23,84.14,84.17,22600.0,65.4327,65.4716,65.4016,65.4249,22600.0
2014-01-21 11:00:00,84.17,84.18,84.08,84.13,45000.0,65.4249,65.4327,65.355,65.3938,45000.0
2014-01-21 11:05:00,84.16,84.16,83.84,83.86,28400.0,65.4172,65.4172,65.1684,65.184,28400.0
2014-01-21 11:10:00,83.83,83.83,83.59,83.7,64400.0,65.1607,65.1607,64.9741,65.0596,64400.0
2014-01-21 11:15:00,83.66,83.75,83.64,83.73,19800.0,65.0285,65.0985,65.013,65.0829,19800.0
2014-01-21 11:20:00,83.73,83.74,83.65,83.69,21600.0,65.0829,65.0907,65.0207,65.0518,21600.0
2014-01-21 11:25:00,83.72,83.77,83.67,83.71,35600.0,65.0752,65.114,65.0363,65.0674,35600.0
2014-01-21 11:30:00,83.68,83.83,83.66,83.83,10200.0,65.0441,65.1607,65.0285,65.1607,10200.0
2014-01-21 11:35:00,83.83,83.85,83.77,83.81,21200.0,65.1607,65.1762,65.114,65.1451,21200.0
2014-01-21 11:40:00,83.83,83.98,83.83,83.97,64200.0,65.1607,65.2772,65.1607,65.2695,64200.0
2014-01-21 11:45:00,83.97,84.02,83.94,84.0,38400.0,65.2695,65.3083,65.2462,65.2928,38400.0
2014-01-21 11:50:00,84.0,84.0,83.83,83.86,10200.0,65.2928,65.2928,65.1607,65.184,10200.0
2014-01-21 11:55:00,83.88,83.94,83.81,83.86,20800.0,65.1995,65.2462,65.1451,65.184,20800.0
2014-01-21 12:00:00,83.86,83.88,83.79,83.86,19200.0,65.184,65.1995,65.1296,65.184,19200.0
2014-01-21 12:05:00,83.88,83.92,83.76,83.83,26800.0,65.1995,65.2306,65.1062,65.1607,26800.0
2014-01-21 12:10:00,83.83,83.89,83.81,83.86,18400.0,65.1607,65.2073,65.1451,65.184,18400.0
2014-01-21 12:15:00,83.89,83.92,83.87,83.88,14800.0,65.2073,65.2306,65.1917,65.1995,14800.0
2014-01-21 12:20:00,83.9,84.02,83.87,84.02,18400.0,65.2151,65.3083,65.1917,65.3083,18400.0
2014-01-21 12:25:00,84.03,84.03,83.92,83.98,14800.0,65.3161,65.3161,65.2306,65.2772,14800.0
2014-01-21 12:30:00,83.98,83.98,83.83,83.83,25200.0,65.2772,65.2772,65.1607,65.1607,25200.0
2014-01-21 12:35:00,83.83,83.93,83.83,83.93,54000.0,65.1607,65.2384,65.1607,65.2384,54000.0
2014-01-21 12:40:00,83.92,84.01,83.92,84.01,17000.0,65.2306,65.3006,65.2306,65.3006,17000.0
2014-01-21 12:45:00,84.01,84.04,83.97,83.97,16800.0,65.3006,65.3239,65.2695,65.2695,16800.0
2014-01-21 12:50:00,83.98,83.98,83.91,83.91,11400.0,65.2772,65.2772,65.2228,65.2228,11400.0
2014-01-21 12:55:00,83.92,83.94,83.89,83.93,12600.0,65.2306,65.2462,65.2073,65.2384,12600.0
2014-01-21 13:00:00,83.94,83.94,83.85,83.85,20000.0,65.2462,65.2462,65.1762,65.1762,20000.0
2014-01-21 13:05:00,83.86,83.93,83.83,83.93,8400.0,65.184,65.2384,65.1607,65.2384,8400.0
2014-01-21 13:10:00,83.93,83.93,83.83,83.85,17800.0,65.2384,65.2384,65.1607,65.1762,17800.0
2014-01-21 13:15:00,83.85,83.9,83.83,83.89,23600.0,65.1762,65.2151,65.1607,65.2073,23600.0
2014-01-21 13:20:00,83.89,83.92,83.88,83.92,10000.0,65.2073,65.2306,65.1995,65.2306,10000.0
2014-01-21 13:25:00,83.92,83.93,83.89,83.92,7200.0,65.2306,65.2384,65.2073,65.2306,7200.0
2014-01-21 13:30:00,83.92,83.99,83.92,83.98,20600.0,65.2306,65.285,65.2306,65.2772,20600.0
2014-01-21 13:35:00,83.98,84.05,83.94,84.04,11800.0,65.2772,65.3317,65.2462,65.3239,11800.0
2014-01-21 13:40:00,84.04,84.13,84.04,84.11,20000.0,65.3239,65.3938,65.3239,65.3783,20000.0
2014-01-21 13:45:00,84.13,84.17,84.1,84.14,13200.0,65.3938,65.4249,65.3705,65.4016,13200.0
2014-01-21 13:50:00,84.14,84.14,84.1,84.11,9600.0,65.4016,65.4016,65.3705,65.3783,9600.0
2014-01-21 13:55:00,84.11,84.14,84.08,84.1,19800.0,65.3783,65.4016,65.355,65.3705,19800.0
2014-01-21 14:00:00,84.1,84.11,84.05,84.11,18200.0,65.3705,65.3783,65.3317,65.3783,18200.0
2014-01-21 14:05:00,84.11,84.11,84.01,84.02,11600.0,65.3783,65.3783,65.3006,65.3083,11600.0
2014-01-21 14:10:00,84.02,84.05,84.0,84.04,21400.0,65.3083,65.3317,65.2928,65.3239,21400.0
2014-01-21 14:15:00,84.06,84.06,83.98,83.99,15400.0,65.3394,65.3394,65.2772,65.285,15400.0
2014-01-21 14:20:00,83.98,84.01,83.95,83.99,12200.0,65.2772,65.3006,65.2539,65.285,12200.0
2014-01-21 14:25:00,83.99,84.0,83.96,83.98,7800.0,65.285,65.2928,65.2617,65.2772,7800.0
2014-01-21 14:30:00,83.99,84.08,83.99,84.07,16000.0,65.285,65.355,65.285,65.3472,16000.0
2014-01-21 14:35:00,84.07,84.13,84.07,84.13,24000.0,65.3472,65.3938,65.3472,65.3938,24000.0
2014-01-21 14:40:00,84.13,84.14,84.1,84.11,26200.0,65.3938,65.4016,65.3705,65.3783,26200.0
2014-01-21 14:45:00,84.1,84.11,84.06,84.08,11600.0,65.3705,65.3783,65.3394,65.355,11600.0
2014-01-21 14:50:00,84.08,84.08,84.01,84.05,13000.0,65.355,65.355,65.3006,65.3317,13000.0
2014-01-21 14:55:00,84.08,84.1,84.02,84.08,13200.0,65.355,65.3705,65.3083,65.355,13200.0
2014-01-21 15:00:00,84.07,84.08,84.01,84.08,25800.0,65.3472,65.355,65.3006,65.355,25800.0
2014-01-21 15:05:00,84.06,84.11,84.04,84.07,17600.0,65.3394,65.3783,65.3239,65.3472,17600.0
2014-01-21 15:10:00,84.07,84.13,84.04,84.05,20800.0,65.3472,65.3938,65.3239,65.3317,20800.0
2014-01-21 15:15:00,84.07,84.14,84.05,84.1,19600.0,65.3472,65.4016,65.3317,65.3705,19600.0
2014-01-21 15:20:00,84.1,84.11,84.07,84.11,21800.0,65.3705,65.3783,65.3472,65.3783,21800.0
2014-01-21 15:25:00,84.1,84.11,83.98,83.98,40800.0,65.3705,65.3783,65.2772,65.2772,40800.0
2014-01-21 15:30:00,83.98,84.03,83.93,84.02,85000.0,65.2772,65.3161,65.2384,65.3083,85000.0
2014-01-21 15:35:00,84.02,84.1,84.01,84.08,65600.0,65.3083,65.3705,65.3006,65.355,65600.0
2014-01-21 15:40:00,84.08,84.11,84.07,84.08,42600.0,65.355,65.3783,65.3472,65.355,42600.0
2014-01-21 15:45:00,84.08,84.11,83.99,84.01,62200.0,65.355,65.3783,65.285,65.3006,62200.0
2014-01-21 15:50:00,83.99,84.08,83.99,84.03,92000.0,65.285,65.355,65.285,65.3161,92000.0
2014-01-21 15:55:00,84.03,84.06,83.98,84.03,139400.0,65.3161,65.3394,65.2772,65.3161,139400.0
2014-01-22 09:30:00,84.54,84.92,84.42,84.87,102000.0,65.7125,66.0079,65.6193,65.969,102000.0
2014-01-22 09:35:00,84.81,85.0,84.81,84.88,47800.0,65.9224,66.0701,65.9224,65.9768,47800.0
2014-01-22 09:40:00,84.83,84.97,84.78,84.96,55000.0,65.9379,66.0468,65.8991,66.039,55000.0
2014-01-22 09:45:00,84.92,84.95,84.55,84.6,86200.0,66.0079,66.0312,65.7203,65.7592,86200.0
2014-01-22 09:50:00,84.61,84.77,84.57,84.76,73200.0,65.7669,65.8913,65.7359,65.8835,73200.0
2014-01-22 09:55:00,84.77,84.81,84.62,84.67,55600.0,65.8913,65.9224,65.7747,65.8136,55600.0
2014-01-22 10:00:00,84.65,84.74,84.45,84.56,77800.0,65.798,65.868,65.6426,65.7281,77800.0
2014-01-22 10:05:00,84.54,84.67,84.5,84.65,51800.0,65.7125,65.8136,65.6814,65.798,51800.0
2014-01-22 10:10:00,84.66,84.67,84.39,84.43,84400.0,65.8058,65.8136,65.5959,65.627,84400.0
2014-01-22 10:15:00,84.5,84.58,84.36,84.38,81400.0,65.6814,65.7436,65.5726,65.5882,81400.0
2014-01-22 10:20:00,84.38,84.39,84.26,84.33,121200.0,65.5882,65.5959,65.4949,65.5493,121200.0
2014-01-22 10:25:00,84.33,84.53,84.32,84.53,48800.0,65.5493,65.7048,65.5415,65.7048,48800.0
2014-01-22 10:30:00,84.51,84.51,84.44,84.45,27400.0,65.6892,65.6892,65.6348,65.6426,27400.0
2014-01-22 10:35:00,84.47,84.47,84.41,84.42,34400.0,65.6581,65.6581,65.6115,65.6193,34400.0
2014-01-22 10:40:00,84.42,84.49,84.39,84.45,21400.0,65.6193,65.6737,65.5959,65.6426,21400.0
2014-01-22 10:45:00,84.41,84.44,84.36,84.38,19800.0,65.6115,65.6348,65.5726,65.5882,19800.0
2014-01-22 10:50:00,84.35,84.42,84.27,84.3,32400.0,65.5648,65.6193,65.5027,65.526,32400.0
2014-01-22 10:55:00,84.28,84.35,84.25,84.29,23800.0,65.5104,65.5648,65.4871,65.5182,23800.0
2014-01-22 11:00:00,84.33,84.33,84.19,84.28,45200.0,65.5493,65.5493,65.4405,65.5104,45200.0
2014-01-22 11:05:00,84.28,84.33,84.28,84.28,30600.0,65.5104,65.5493,65.5104,65.5104,30600.0
2014-01-22 11:10:00,84.29,84.32,84.26,84.28,48000.0,65.5182,65.5415,65.4949,65.5104,48000.0
2014-01-22 11:15:00,84.27,84.3,84.24,84.28,16800.0,65.5027,65.526,65.4793,65.5104,16800.0
2014-01-22 11:20:00,84.28,84.3,84.24,84.26,47200.0,65.5104,65.526,65.4793,65.4949,47200.0
2014-01-22 11:25:00,84.26,84.38,84.24,84.33,168000.0,65.4949,65.5882,65.4793,65.5493,168000.0
2014-01-22 11:30:00,84.36,84.45,84.35,84.38,30800.0,65.5726,65.6426,65.5648,65.5882,30800.0
2014-01-22 11:35:00,84.39,84.44,84.36,84.42,18000.0,65.5959,65.6348,65.5726,65.6193,18000.0
2014-01-22 11:40:00,84.44,84.44,84.38,84.41,25400.0,65.6348,65.6348,65.5882,65.6115,25400.0
2014-01-22 11:45:00,84.41,84.49,84.39,84.48,18800.0,65.6115,65.6737,65.5959,65.6659,18800.0
2014-01-22 11:50:00,84.46,84.48,84.42,84.46,30400.0,65.6503,65.6659,65.6193,65.6503,30400.0
2014-01-22 11:55:00,84.46,84.47,84.35,84.39,28200.0,65.6503,65.6581,65.5648,65.5959,28200.0
2014-01-22 12:00:00,84.4,84.46,84.4,84.42,18400.0,65.6037,65.6503,65.6037,65.6193,18400.0
2014-01-22 12:05:00,84.42,84.44,84.34,84.38,20000.0,65.6193,65.6348,65.5571,65.5882,20000.0
2014-01-22 12:10:00,84.38,84.42,84.35,84.42,25600.0,65.5882,65.6193,65.5648,65.6193,25600.0
2014-01-22 12:15:00,84.42,84.46,84.35,84.4,24200.0,65.6193,65.6503,65.5648,65.6037,24200.0
2014-01-22 12:20:00,84.42,84.42,84.33,84.36,16400.0,65.6193,65.6193,65.5493,65.5726,16400.0
2014-01-22 12:25:00,84.33,84.42,84.33,84.41,20600.0,65.5493,65.6193,65.5493,65.6115,20600.0
2014-01-22 12:30:00,84.41,84.41,84.36,84.36,19400.0,65.6115,65.6115,65.5726,65.5726,19400.0
2014-01-22 12:35:00,84.36,84.4,84.33,84.36,20400.0,65.5726,65.6037,65.5493,65.5726,20400.0
2014-01-22 12:40:00,84.36,84.38,84.31,84.31,34400.0,65.5726,65.5882,65.5338,65.5338,34400.0
2014-01-22 12:45:00,84.3,84.31,84.26,84.26,25600.0,65.526,65.5338,65.4949,65.4949,25600.0
2014-01-22 12:50:00,84.27,84.27,84.21,84.25,30600.0,65.5027,65.5027,65.456,65.4871,30600.0
2014-01-22 12:55:00,84.26,84.26,84.2,84.24,27000.0,65.4949,65.4949,65.4483,65.4793,27000.0
2014-01-22 13:00:00,84.25,84.27,84.22,84.23,48800.0,65.4871,65.5027,65.4638,65.4716,48800.0
2014-01-22 13:05:00,84.24,84.25,84.2,84.23,19200.0,65.4793,65.4871,65.4483,65.4716,19200.0
2014-01-22 13:10:00,84.23,84.33,84.23,84.32,17200.0,65.4716,65.5493,65.4716,65.5415,17200.0
2014-01-22 13:15:00,84.31,84.32,84.26,84.26,18000.0,65.5338,65.5415,65.4949,65.4949,18000.0
2014-01-22 13:20:00,84.26,84.3,84.24,84.28,18200.0,65.4949,65.526,65.4793,65.5104,18200.0
2014-01-22 13:25:00,84.29,84.33,84.28,84.32,19800.0,65.5182,65.5493,65.5104,65.5415,19800.0
2014-01-22 13:30:00,84.31,84.31,84.24,84.24,22400.0,65.5338,65.5338,65.4793,65.4793,22400.0
2014-01-22 13:35:00,84.25,84.25,84.2,84.23,30800.0,65.4871,65.4871,65.4483,65.4716,30800.0
2014-01-22 13:40:00,84.23,84.25,84.17,84.21,15400.0,65.4716,65.4871,65.4249,65.456,15400.0
2014-01-22 13:45:00,84.21,84.27,84.21,84.21,18600.0,65.456,65.5027,65.456,65.456,18600.0
2014-01-22 13:50:00,84.22,84.3,84.2,84.3,14600.0,65.4638,65.526,65.4483,65.526,14600.0
2014-01-22 13:55:00,84.3,84.33,84.29,84.33,43400.0,65.526,65.5493,65.5182,65.5493,43400.0
2014-01-22 14:00:00,84.33,84.34,84.33,84.33,25600.0,65.5493,65.5571,65.5493,65.5493,25600.0
2014-01-22 14:05:00,84.33,84.36,84.32,84.33,34600.0,65.5493,65.5726,65.5415,65.5493,34600.0
2014-01-22 14:10:00,84.32,84.37,84.32,84.35,25200.0,65.5415,65.5804,65.5415,65.5648,25200.0
2014-01-22 14:15:00,84.35,84.41,84.35,84.37,27200.0,65.5648,65.6115,65.5648,65.5804,27200.0
2014-01-22 14:20:00,84.37,84.41,84.29,84.33,109800.0,65.5804,65.6115,65.5182,65.5493,109800.0
2014-01-22 14:25:00,84.33,84.39,84.31,84.37,22600.0,65.5493,65.5959,65.5338,65.5804,22600.0
2014-01-22 14:30:00,84.38,84.41,84.32,84.32,61000.0,65.5882,65.6115,65.5415,65.5415,61000.0
2014-01-22 14:35:00,84.33,84.35,84.32,84.33,39000.0,65.5493,65.5648,65.5415,65.5493,39000.0
2014-01-22 14:40:00,84.34,84.36,84.32,84.33,67000.0,65.5571,65.5726,65.5415,65.5493,67000.0
2014-01-22 14:45:00,84.33,84.4,84.3,84.31,37800.0,65.5493,65.6037,65.526,65.5338,37800.0
2014-01-22 14:50:00,84.32,84.32,84.25,84.26,53800.0,65.5415,65.5415,65.4871,65.4949,53800.0
2014-01-22 14:55:00,84.28,84.28,84.22,84.22,45600.0,65.5104,65.5104,65.4638,65.4638,45600.0
2014-01-22 15:00:00,84.24,84.33,84.22,84.24,130600.0,65.4793,65.5493,65.4638,65.4793,130600.0
2014-01-22 15:05:00,84.23,84.31,84.19,84.3,167400.0,65.4716,65.5338,65.4405,65.526,167400.0
2014-01-22 15:10:00,84.31,84.32,84.22,84.32,79000.0,65.5338,65.5415,65.4638,65.5415,79000.0
2014-01-22 15:15:00,84.32,84.47,84.32,84.47,67200.0,65.5415,65.6581,65.5415,65.6581,67200.0
2014-01-22 15:20:00,84.47,84.53,84.42,84.43,98200.0,65.6581,65.7048,65.6193,65.627,98200.0
2014-01-22 15:25:00,84.43,84.49,84.38,84.42,65000.0,65.627,65.6737,65.5882,65.6193,65000.0
2014-01-22 15:30:00,84.41,84.47,84.41,84.46,64600.0,65.6115,65.6581,65.6115,65.6503,64600.0
2014-01-22 15:35:00,84.46,84.54,84.44,84.51,83400.0,65.6503,65.7125,65.6348,65.6892,83400.0
2014-01-22 15:40:00,84.5,84.5,84.29,84.3,154200.0,65.6814,65.6814,65.5182,65.526,154200.0
2014-01-22 15:45:00,84.3,84.33,84.26,84.28,274000.0,65.526,65.5493,65.4949,65.5104,274000.0
2014-01-22 15:50:00,84.28,84.31,84.26,84.28,153800.0,65.5104,65.5338,65.4949,65.5104,153800.0
2014-01-22 15:55:00,84.29,84.3,84.05,84.23,195000.0,65.5182,65.526,65.3317,65.4716,195000.0
2014-01-23 09:30:00,86.42,87.25,86.03,87.01,440000.0,67.1738,67.819,66.8707,67.6325,440000.0
2014-01-23 09:35:00,86.99,87.12,86.58,86.85,257200.0,67.6169,67.718,67.2982,67.5081,257200.0
2014-01-23 09:40:00,86.85,86.97,86.5,86.92,202000.0,67.5081,67.6014,67.236,67.5625,202000.0
2014-01-23 09:45:00,86.96,87.05,86.8,87.02,195200.0,67.5936,67.6635,67.4692,67.6402,195200.0
2014-01-23 09:50:00,87.02,87.41,86.78,87.39,204600.0,67.6402,67.9434,67.4537,67.9278,204600.0
2014-01-23 09:55:00,87.33,87.39,86.94,86.95,151400.0,67.8812,67.9278,67.578,67.5858,151400.0
2014-01-23 10:00:00,86.99,87.3,86.98,87.13,113400.0,67.6169,67.8579,67.6091,67.7257,113400.0
2014-01-23 10:05:00,87.13,87.27,87.11,87.17,87200.0,67.7257,67.8345,67.7102,67.7568,87200.0
2014-01-23 10:10:00,87.17,87.17,86.95,87.05,195400.0,67.7568,67.7568,67.5858,67.6635,195400.0
2014-01-23 10:15:00,87.01,87.14,86.96,86.99,96800.0,67.6325,67.7335,67.5936,67.6169,96800.0
2014-01-23 10:20:00,87.03,87.08,86.98,86.98,83800.0,67.648,67.6869,67.6091,67.6091,83800.0
2014-01-23 10:25:00,86.98,87.08,86.96,87.02,89800.0,67.6091,67.6869,67.5936,67.6402,89800.0
2014-01-23 10:30:00,87.03,87.2,86.95,87.18,135000.0,67.648,67.7801,67.5858,67.7646,135000.0
2014-01-23 10:35:00,87.17,87.22,87.0,87.0,133400.0,67.7568,67.7957,67.6247,67.6247,133400.0
2014-01-23 10:40:00,87.0,87.01,86.63,86.85,124400.0,67.6247,67.6325,67.3371,67.5081,124400.0
2014-01-23 10:45:00,86.85,86.98,86.78,86.97,110400.0,67.5081,67.6091,67.4537,67.6014,110400.0
2014-01-23 10:50:00,86.96,87.17,86.83,87.15,107600.0,67.5936,67.7568,67.4925,67.7413,107600.0
2014-01-23 10:55:00,87.16,87.26,87.04,87.14,105800.0,67.749,67.8268,67.6558,67.7335,105800.0
2014-01-23 11:00:00,87.15,87.23,87.08,87.17,79800.0,67.7413,67.8035,67.6869,67.7568,79800.0
2014-01-23 11:05:00,87.19,87.26,87.08,87.11,57800.0,67.7724,67.8268,67.6869,67.7102,57800.0
2014-01-23 11:10:00,87.11,87.13,86.88,86.94,90600.0,67.7102,67.7257,67.5314,67.578,90600.0
2014-01-23 11:15:00,86.93,87.08,86.92,87.03,51600.0,67.5703,67.6869,67.5625,67.648,51600.0
2014-01-23 11:20:00,87.04,87.22,86.97,87.17,55400.0,67.6558,67.7957,67.6014,67.7568,55400.0
2014-01-23 11:25:00,87.17,87.19,87.07,87.08,118200.0,67.7568,67.7724,67.6791,67.6869,118200.0
2014-01-23 11:30:00,87.05,87.13,87.04,87.11,52000.0,67.6635,67.7257,67.6558,67.7102,52000.0
2014-01-23 11:35:00,87.1,87.12,86.98,87.01,76400.0,67.7024,67.718,67.6091,67.6325,76400.0
2014-01-23 11:40:00,87.03,87.08,86.99,87.01,40600.0,67.648,67.6869,67.6169,67.6325,40600.0
2014-01-23 11:45:00,87.01,87.07,86.95,86.98,35400.0,67.6325,67.6791,67.5858,67.6091,35400.0
2014-01-23 11:50:00,86.99,87.0,86.83,86.89,45600.0,67.6169,67.6247,67.4925,67.5392,45600.0
2014-01-23 11:55:00,86.89,86.93,86.83,86.86,33600.0,67.5392,67.5703,67.4925,67.5159,33600.0
2014-01-23 12:00:00,86.88,86.89,86.83,86.85,34800.0,67.5314,67.5392,67.4925,67.5081,34800.0
2014-01-23 12:05:00,86.85,86.92,86.83,86.88,50000.0,67.5081,67.5625,67.4925,67.5314,50000.0
2014-01-23 12:10:00,86.88,86.89,86.83,86.88,64000.0,67.5314,67.5392,67.4925,67.5314,64000.0
2014-01-23 12:15:00,86.87,86.92,86.83,86.89,49200.0,67.5236,67.5625,67.4925,67.5392,49200.0
2014-01-23 12:20:00,86.89,86.91,86.77,86.8,39600.0,67.5392,67.5547,67.4459,67.4692,39600.0
2014-01-23 12:25:00,86.82,86.89,86.79,86.83,39000.0,67.4848,67.5392,67.4614,67.4925,39000.0
2014-01-23 12:30:00,86.83,86.83,86.51,86.61,38200.0,67.4925,67.4925,67.2438,67.3215,38200.0
2014-01-23 12:35:00,86.64,86.82,86.62,86.82,29800.0,67.3449,67.4848,67.3293,67.4848,29800.0
2014-01-23 12:40:00,86.82,86.93,86.82,86.89,35200.0,67.4848,67.5703,67.4848,67.5392,35200.0
2014-01-23 12:45:00,86.89,86.89,86.75,86.77,19200.0,67.5392,67.5392,67.4304,67.4459,19200.0
2014-01-23 12:50:00,86.75,86.77,86.69,86.74,19200.0,67.4304,67.4459,67.3837,67.4226,19200.0
2014-01-23 12:55:00,86.71,86.72,86.55,86.6,29800.0,67.3993,67.407,67.2749,67.3138,29800.0
2014-01-23 13:00:00,86.58,86.59,86.5,86.53,55000.0,67.2982,67.306,67.236,67.2594,55000.0
2014-01-23 13:05:00,86.55,86.61,86.5,86.54,77200.0,67.2749,67.3215,67.236,67.2671,77200.0
2014-01-23 13:10:00,86.53,86.58,86.45,86.53,71800.0,67.2594,67.2982,67.1972,67.2594,71800.0
2014-01-23 13:15:00,86.5,86.62,86.49,86.62,66000.0,67.236,67.3293,67.2283,67.3293,66000.0
2014-01-23 13:20:00,86.61,86.64,86.56,86.61,28800.0,67.3215,67.3449,67.2827,67.3215,28800.0
2014-01-23 13:25:00,86.62,86.72,86.6,86.67,33800.0,67.3293,67.407,67.3138,67.3682,33800.0
2014-01-23 13:30:00,86.66,86.67,86.54,86.67,42000.0,67.3604,67.3682,67.2671,67.3682,42000.0
2014-01-23 13:35:00,86.66,86.71,86.55,86.64,40000.0,67.3604,67.3993,67.2749,67.3449,40000.0
2014-01-23 13:40:00,86.64,86.77,86.55,86.6,39200.0,67.3449,67.4459,67.2749,67.3138,39200.0
2014-01-23 13:45:00,86.59,86.67,86.56,86.58,41400.0,67.306,67.3682,67.2827,67.2982,41400.0
2014-01-23 13:50:00,86.58,86.79,86.57,86.74,52200.0,67.2982,67.4614,67.2904,67.4226,52200.0
2014-01-23 13:55:00,86.75,86.8,86.66,86.74,61600.0,67.4304,67.4692,67.3604,67.4226,61600.0
2014-01-23 14:00:00,86.74,86.77,86.71,86.75,43000.0,67.4226,67.4459,67.3993,67.4304,43000.0
2014-01-23 14:05:00,86.75,86.78,86.67,86.73,35200.0,67.4304,67.4537,67.3682,67.4148,35200.0
2014-01-23 14:10:00,86.73,86.79,86.67,86.79,42400.0,67.4148,67.4614,67.3682,67.4614,42400.0
2014-01-23 14:15:00,86.8,86.87,86.76,86.83,36000.0,67.4692,67.5236,67.4381,67.4925,36000.0
2014-01-23 14:20:00,86.85,86.89,86.72,86.75,38600.0,67.5081,67.5392,67.407,67.4304,38600.0
2014-01-23 14:25:00,86.75,86.84,86.72,86.8,21400.0,67.4304,67.5003,67.407,67.4692,21400.0
2014-01-23 14:30:00,86.78,86.82,86.75,86.81,19800.0,67.4537,67.4848,67.4304,67.477,19800.0
2014-01-23 14:35:00,86.81,86.82,86.72,86.76,60200.0,67.477,67.4848,67.407,67.4381,60200.0
2014-01-23 14:40:00,86.75,86.75,86.6,86.72,46800.0,67.4304,67.4304,67.3138,67.407,46800.0
2014-01-23 14:45:00,86.73,86.74,86.62,86.66,43800.0,67.4148,67.4226,67.3293,67.3604,43800.0
2014-01-23 14:50:00,86.67,86.69,86.61,86.68,68600.0,67.3682,67.3837,67.3215,67.3759,68600.0
2014-01-23 14:55:00,86.7,86.85,86.67,86.83,65800.0,67.3915,67.5081,67.3682,67.4925,65800.0
2014-01-23 15:00:00,86.84,87.01,86.83,87.0,85800.0,67.5003,67.6325,67.4925,67.6247,85800.0
2014-01-23 15:05:00,87.01,87.09,86.94,86.94,54400.0,67.6325,67.6946,67.578,67.578,54400.0
2014-01-23 15:10:00,86.94,87.03,86.89,87.0,38800.0,67.578,67.648,67.5392,67.6247,38800.0
2014-01-23 15:15:00,87.01,87.01,86.87,86.94,31600.0,67.6325,67.6325,67.5236,67.578,31600.0
2014-01-23 15:20:00,86.94,86.94,86.79,86.86,66400.0,67.578,67.578,67.4614,67.5159,66400.0
2014-01-23 15:25:00,86.87,86.96,86.86,86.89,61400.0,67.5236,67.5936,67.5159,67.5392,61400.0
2014-01-23 15:30:00,86.89,86.92,86.77,86.85,76600.0,67.5392,67.5625,67.4459,67.5081,76600.0
2014-01-23 15:35:00,86.85,87.0,86.81,86.92,83600.0,67.5081,67.6247,67.477,67.5625,83600.0
2014-01-23 15:40:00,86.95,86.96,86.85,86.94,98600.0,67.5858,67.5936,67.5081,67.578,98600.0
2014-01-23 15:45:00,86.93,87.11,86.92,87.02,165800.0,67.5703,67.7102,67.5625,67.6402,165800.0
2014-01-23 15:50:00,86.99,87.08,86.92,86.99,137400.0,67.6169,67.6869,67.5625,67.6169,137400.0
2014-01-23 15:55:00,86.98,87.08,86.87,87.08,218000.0,67.6091,67.6869,67.5236,67.6869,218000.0
2014-01-24 09:30:00,86.08,86.08,85.25,85.64,214200.0,66.9096,66.9096,66.2644,66.5676,214200.0
2014-01-24 09:35:00,85.75,85.9,85.55,85.87,128600.0,66.6531,66.7697,66.4976,66.7463,128600.0
2014-01-24 09:40:00,85.89,85.94,85.64,85.67,99400.0,66.7619,66.8007,66.5676,66.5909,99400.0
2014-01-24 09:45:00,85.67,86.25,85.53,86.11,252200.0,66.5909,67.0417,66.4821,66.9329,252200.0
2014-01-24 09:50:00,86.06,87.14,86.05,87.14,160400.0,66.894,67.7335,66.8862,67.7335,160400.0
2014-01-24 09:55:00,87.14,87.5,86.66,86.66,169200.0,67.7335,68.0133,67.3604,67.3604,169200.0
2014-01-24 10:00:00,86.66,86.86,86.42,86.47,94600.0,67.3604,67.5159,67.1738,67.2127,94600.0
2014-01-24 10:05:00,86.51,86.8,86.47,86.59,70200.0,67.2438,67.4692,67.2127,67.306,70200.0
2014-01-24 10:10:00,86.65,86.77,86.55,86.63,39000.0,67.3526,67.4459,67.2749,67.3371,39000.0
2014-01-24 10:15:00,86.66,86.66,86.17,86.33,83800.0,67.3604,67.3604,66.9795,67.1039,83800.0
2014-01-24 10:20:00,86.33,86.71,86.26,86.6,90600.0,67.1039,67.3993,67.0495,67.3138,90600.0
2014-01-24 10:25:00,86.6,86.84,86.58,86.77,37800.0,67.3138,67.5003,67.2982,67.4459,37800.0
2014-01-24 10:30:00,86.75,86.76,86.15,86.24,76200.0,67.4304,67.4381,66.964,67.0339,76200.0
2014-01-24 10:35:00,86.17,86.51,86.16,86.47,65200.0,66.9795,67.2438,66.9718,67.2127,65200.0
2014-01-24 10:40:00,86.44,86.48,86.18,86.42,42800.0,67.1894,67.2205,66.9873,67.1738,42800.0
2014-01-24 10:45:00,86.47,86.5,86.26,86.26,63800.0,67.2127,67.236,67.0495,67.0495,63800.0
2014-01-24 10:50:00,86.34,86.83,86.3,86.74,109200.0,67.1117,67.4925,67.0806,67.4226,109200.0
2014-01-24 10:55:00,86.76,86.81,86.58,86.63,51400.0,67.4381,67.477,67.2982,67.3371,51400.0
2014-01-24 11:00:00,86.57,86.86,86.57,86.67,79000.0,67.2904,67.5159,67.2904,67.3682,79000.0
2014-01-24 11:05:00,86.67,86.71,86.41,86.41,71000.0,67.3682,67.3993,67.1661,67.1661,71000.0
2014-01-24 11:10:00,86.4,86.53,86.36,86.49,62000.0,67.1583,67.2594,67.1272,67.2283,62000.0
2014-01-24 11:15:00,86.49,86.58,86.27,86.27,50400.0,67.2283,67.2982,67.0573,67.0573,50400.0
2014-01-24 11:20:00,86.26,86.39,86.22,86.35,64200.0,67.0495,67.1505,67.0184,67.1194,64200.0
2014-01-24 11:25:00,86.32,86.32,86.03,86.17,58200.0,67.0961,67.0961,66.8707,66.9795,58200.0
2014-01-24 11:30:00,86.17,86.25,86.08,86.14,28400.0,66.9795,67.0417,66.9096,66.9562,28400.0
2014-01-24 11:35:00,86.21,86.23,86.14,86.17,24600.0,67.0106,67.0262,66.9562,66.9795,24600.0
2014-01-24 11:40:00,86.17,86.32,86.15,86.16,22400.0,66.9795,67.0961,66.964,66.9718,22400.0
2014-01-24 11:45:00,86.15,86.17,86.0,86.1,56000.0,66.964,66.9795,66.8474,66.9251,56000.0
2014-01-24 11:50:00,86.06,86.12,85.99,86.05,34800.0,66.894,66.9407,66.8396,66.8862,34800.0
2014-01-24 11:55:00,86.06,86.13,86.05,86.1,27600.0,66.894,66.9484,66.8862,66.9251,27600.0
2014-01-24 12:00:00,86.1,86.22,86.03,86.03,63600.0,66.9251,67.0184,66.8707,66.8707,63600.0
2014-01-24 12:05:00,86.04,86.24,86.0,86.13,32600.0,66.8785,67.0339,66.8474,66.9484,32600.0
2014-01-24 12:10:00,86.13,86.25,86.11,86.11,35800.0,66.9484,67.0417,66.9329,66.9329,35800.0
2014-01-24 12:15:00,86.1,86.22,86.07,86.12,39400.0,66.9251,67.0184,66.9018,66.9407,39400.0
2014-01-24 12:20:00,86.08,86.2,86.04,86.2,50000.0,66.9096,67.0028,66.8785,67.0028,50000.0
2014-01-24 12:25:00,86.17,86.44,86.14,86.41,57800.0,66.9795,67.1894,66.9562,67.1661,57800.0
2014-01-24 12:30:00,86.41,86.43,86.24,86.38,55200.0,67.1661,67.1816,67.0339,67.1428,55200.0
2014-01-24 12:35:00,86.35,86.41,86.23,86.33,53200.0,67.1194,67.1661,67.0262,67.1039,53200.0
2014-01-24 12:40:00,86.36,86.36,86.15,86.17,33200.0,67.1272,67.1272,66.964,66.9795,33200.0
2014-01-24 12:45:00,86.17,86.23,86.11,86.17,29800.0,66.9795,67.0262,66.9329,66.9795,29800.0
2014-01-24 12:50:00,86.2,86.24,86.14,86.21,34800.0,67.0028,67.0339,66.9562,67.0106,34800.0
2014-01-24 12:55:00,86.19,86.42,86.15,86.23,63600.0,66.9951,67.1738,66.964,67.0262,63600.0
2014-01-24 13:00:00,86.23,86.23,86.07,86.17,34600.0,67.0262,67.0262,66.9018,66.9795,34600.0
2014-01-24 13:05:00,86.17,86.46,86.16,86.37,40200.0,66.9795,67.2049,66.9718,67.135,40200.0
2014-01-24 13:10:00,86.38,86.49,86.38,86.46,33200.0,67.1428,67.2283,67.1428,67.2049,33200.0
2014-01-24 13:15:00,86.46,86.46,86.28,86.28,23800.0,67.2049,67.2049,67.065,67.065,23800.0
2014-01-24 13:20:00,86.28,86.29,86.16,86.16,51200.0,67.065,67.0728,66.9718,66.9718,51200.0
2014-01-24 13:25:00,86.21,86.24,86.02,86.03,42400.0,67.0106,67.0339,66.8629,66.8707,42400.0
2014-01-24 13:30:00,86.08,86.2,86.03,86.1,44600.0,66.9096,67.0028,66.8707,66.9251,44600.0
2014-01-24 13:35:00,86.1,86.18,86.03,86.14,44800.0,66.9251,66.9873,66.8707,66.9562,44800.0
2014-01-24 13:40:00,86.15,86.26,86.11,86.16,35800.0,66.964,67.0495,66.9329,66.9718,35800.0
2014-01-24 13:45:00,86.14,86.26,86.11,86.16,57600.0,66.9562,67.0495,66.9329,66.9718,57600.0
2014-01-24 13:50:00,86.1,86.23,86.1,86.2,34200.0,66.9251,67.0262,66.9251,67.0028,34200.0
2014-01-24 13:55:00,86.18,86.18,86.02,86.03,49000.0,66.9873,66.9873,66.8629,66.8707,49000.0
2014-01-24 14:00:00,86.02,86.07,85.78,85.82,70600.0,66.8629,66.9018,66.6764,66.7075,70600.0
2014-01-24 14:05:00,85.84,86.08,85.83,86.03,51200.0,66.723,66.9096,66.7152,66.8707,51200.0
2014-01-24 14:10:00,86.08,86.11,85.97,85.99,75600.0,66.9096,66.9329,66.8241,66.8396,75600.0
2014-01-24 14:15:00,85.99,86.1,85.94,86.0,62200.0,66.8396,66.9251,66.8007,66.8474,62200.0
2014-01-24 14:20:00,86.01,86.04,85.93,85.93,55200.0,66.8552,66.8785,66.793,66.793,55200.0
2014-01-24 14:25:00,85.92,86.06,85.92,85.95,57000.0,66.7852,66.894,66.7852,66.8085,57000.0
2014-01-24 14:30:00,85.94,86.14,85.91,86.14,41800.0,66.8007,66.9562,66.7774,66.9562,41800.0
2014-01-24 14:35:00,86.14,86.14,85.99,86.07,32200.0,66.9562,66.9562,66.8396,66.9018,32200.0
2014-01-24 14:40:00,86.05,86.05,85.98,86.02,43600.0,66.8862,66.8862,66.8318,66.8629,43600.0
2014-01-24 14:45:00,86.02,86.06,85.98,85.99,39400.0,66.8629,66.894,66.8318,66.8396,39400.0
2014-01-24 14:50:00,86.01,86.08,86.0,86.02,48600.0,66.8552,66.9096,66.8474,66.8629,48600.0
2014-01-24 14:55:00,85.98,86.08,85.98,86.05,51800.0,66.8318,66.9096,66.8318,66.8862,51800.0
2014-01-24 15:00:00,86.06,86.07,85.96,86.05,73600.0,66.894,66.9018,66.8163,66.8862,73600.0
2014-01-24 15:05:00,86.05,86.1,86.0,86.1,67000.0,66.8862,66.9251,66.8474,66.9251,67000.0
2014-01-24 15:10:00,86.11,86.17,86.05,86.12,102000.0,66.9329,66.9795,66.8862,66.9407,102000.0
2014-01-24 15:15:00,86.11,86.14,86.02,86.13,86000.0,66.9329,66.9562,66.8629,66.9484,86000.0
2014-01-24 15:20:00,86.13,86.17,86.04,86.15,94800.0,66.9484,66.9795,66.8785,66.964,94800.0
2014-01-24 15:25:00,86.14,86.19,86.09,86.17,84000.0,66.9562,66.9951,66.9173,66.9795,84000.0
2014-01-24 15:30:00,86.17,86.3,86.1,86.16,110400.0,66.9795,67.0806,66.9251,66.9718,110400.0
2014-01-24 15:35:00,86.16,86.17,86.05,86.06,107600.0,66.9718,66.9795,66.8862,66.894,107600.0
2014-01-24 15:40:00,86.06,86.11,85.96,86.02,133400.0,66.894,66.9329,66.8163,66.8629,133400.0
2014-01-24 15:45:00,86.01,86.01,85.82,85.94,168400.0,66.8552,66.8552,66.7075,66.8007,168400.0
2014-01-24 15:50:00,85.93,86.16,85.89,86.13,238400.0,66.793,66.9718,66.7619,66.9484,238400.0
2014-01-24 15:55:00,86.1,86.2,85.83,85.83,389200.0,66.9251,67.0028,66.7152,66.7152,389200.0
2014-01-27 09:30:00,86.03,86.27,85.75,85.83,117400.0,66.8707,67.0573,66.6531,66.7152,117400.0
2014-01-27 09:35:00,85.8,85.98,85.66,85.92,63600.0,66.6919,66.8318,66.5831,66.7852,63600.0
2014-01-27 09:40:00,85.97,86.21,85.93,86.19,57000.0,66.8241,67.0106,66.793,66.9951,57000.0
2014-01-27 09:45:00,86.22,86.24,85.98,85.99,74000.0,67.0184,67.0339,66.8318,66.8396,74000.0
2014-01-27 09:50:00,85.98,86.13,85.85,86.06,46200.0,66.8318,66.9484,66.7308,66.894,46200.0
2014-01-27 09:55:00,86.07,86.16,86.05,86.11,33200.0,66.9018,66.9718,66.8862,66.9329,33200.0
2014-01-27 10:00:00,86.11,86.16,85.95,86.06,27400.0,66.9329,66.9718,66.8085,66.894,27400.0
2014-01-27 10:05:00,85.99,86.11,85.96,85.99,39400.0,66.8396,66.9329,66.8163,66.8396,39400.0
2014-01-27 10:10:00,86.01,86.1,85.79,85.79,41800.0,66.8552,66.9251,66.6842,66.6842,41800.0
2014-01-27 10:15:00,85.82,85.98,85.77,85.81,51800.0,66.7075,66.8318,66.6686,66.6997,51800.0
2014-01-27 10:20:00,85.77,85.89,85.76,85.79,44200.0,66.6686,66.7619,66.6608,66.6842,44200.0
2014-01-27 10:25:00,85.79,85.94,85.71,85.84,35800.0,66.6842,66.8007,66.622,66.723,35800.0
2014-01-27 10:30:00,85.86,85.86,85.73,85.76,90200.0,66.7386,66.7386,66.6375,66.6608,90200.0
2014-01-27 10:35:00,85.76,85.82,85.68,85.77,111400.0,66.6608,66.7075,66.5986,66.6686,111400.0
2014-01-27 10:40:00,85.76,85.92,85.73,85.87,41200.0,66.6608,66.7852,66.6375,66.7463,41200.0
2014-01-27 10:45:00,85.91,85.91,85.85,85.9,56600.0,66.7774,66.7774,66.7308,66.7697,56600.0
2014-01-27 10:50:00,85.89,85.92,85.81,85.85,80000.0,66.7619,66.7852,66.6997,66.7308,80000.0
2014-01-27 10:55:00,85.86,86.0,85.85,85.89,65200.0,66.7386,66.8474,66.7308,66.7619,65200.0
2014-01-27 11:00:00,85.89,85.96,85.73,85.73,73400.0,66.7619,66.8163,66.6375,66.6375,73400.0
2014-01-27 11:05:00,85.78,85.89,85.72,85.79,84800.0,66.6764,66.7619,66.6297,66.6842,84800.0
2014-01-27 11:10:00,85.79,85.83,85.71,85.78,56000.0,66.6842,66.7152,66.622,66.6764,56000.0
2014-01-27 11:15:00,85.77,85.9,85.77,85.87,59200.0,66.6686,66.7697,66.6686,66.7463,59200.0
2014-01-27 11:20:00,85.89,85.92,85.85,85.86,51400.0,66.7619,66.7852,66.7308,66.7386,51400.0
2014-01-27 11:25:00,85.86,85.89,85.84,85.88,79200.0,66.7386,66.7619,66.723,66.7541,79200.0
2014-01-27 11:30:00,85.88,85.91,85.73,85.78,78600.0,66.7541,66.7774,66.6375,66.6764,78600.0
2014-01-27 11:35:00,85.77,85.79,85.55,85.63,36600.0,66.6686,66.6842,66.4976,66.5598,36600.0
2014-01-27 11:40:00,85.63,85.88,85.61,85.86,31600.0,66.5598,66.7541,66.5442,66.7386,31600.0
2014-01-27 11:45:00,85.86,85.89,85.77,85.77,52400.0,66.7386,66.7619,66.6686,66.6686,52400.0
2014-01-27 11:50:00,85.77,85.79,85.54,85.58,48800.0,66.6686,66.6842,66.4898,66.5209,48800.0
2014-01-27 11:55:00,85.54,85.63,85.51,85.6,55800.0,66.4898,66.5598,66.4665,66.5365,55800.0
2014-01-27 12:00:00,85.58,85.74,85.55,85.71,105400.0,66.5209,66.6453,66.4976,66.622,105400.0
2014-01-27 12:05:00,85.71,85.73,85.58,85.65,49000.0,66.622,66.6375,66.5209,66.5753,49000.0
2014-01-27 12:10:00,85.65,85.66,85.57,85.61,35600.0,66.5753,66.5831,66.5131,66.5442,35600.0
2014-01-27 12:15:00,85.62,85.63,85.44,85.48,46000.0,66.552,66.5598,66.4121,66.4432,46000.0
2014-01-27 12:20:00,85.48,85.52,85.38,85.45,115200.0,66.4432,66.4743,66.3655,66.4199,115200.0
2014-01-27 12:25:00,85.45,85.48,85.37,85.37,51200.0,66.4199,66.4432,66.3577,66.3577,51200.0
2014-01-27 12:30:00,85.39,85.42,85.16,85.16,113400.0,66.3732,66.3966,66.1945,66.1945,113400.0
2014-01-27 12:35:00,85.19,85.28,85.15,85.28,54400.0,66.2178,66.2877,66.1867,66.2877,54400.0
2014-01-27 12:40:00,85.26,85.39,85.21,85.39,38400.0,66.2722,66.3732,66.2333,66.3732,38400.0
2014-01-27 12:45:00,85.37,85.37,85.27,85.33,31200.0,66.3577,66.3577,66.28,66.3266,31200.0
2014-01-27 12:50:00,85.36,85.41,85.29,85.33,39600.0,66.3499,66.3888,66.2955,66.3266,39600.0
2014-01-27 12:55:00,85.33,85.36,85.24,85.33,29800.0,66.3266,66.3499,66.2566,66.3266,29800.0
2014-01-27 13:00:00,85.3,85.3,85.22,85.29,32600.0,66.3033,66.3033,66.2411,66.2955,32600.0
2014-01-27 13:05:00,85.3,85.42,85.27,85.4,23400.0,66.3033,66.3966,66.28,66.381,23400.0
2014-01-27 13:10:00,85.42,85.54,85.42,85.54,36000.0,66.3966,66.4898,66.3966,66.4898,36000.0
2014-01-27 13:15:00,85.52,85.54,85.46,85.5,60400.0,66.4743,66.4898,66.4276,66.4587,60400.0
2014-01-27 13:20:00,85.51,85.51,85.38,85.41,32000.0,66.4665,66.4665,66.3655,66.3888,32000.0
2014-01-27 13:25:00,85.39,85.4,85.33,85.33,24200.0,66.3732,66.381,66.3266,66.3266,24200.0
2014-01-27 13:30:00,85.38,85.39,85.25,85.25,15000.0,66.3655,66.3732,66.2644,66.2644,15000.0
2014-01-27 13:35:00,85.27,85.35,85.26,85.31,24200.0,66.28,66.3421,66.2722,66.3111,24200.0
2014-01-27 13:40:00,85.31,85.61,85.3,85.61,42600.0,66.3111,66.5442,66.3033,66.5442,42600.0
2014-01-27 13:45:00,85.6,85.64,85.5,85.6,25800.0,66.5365,66.5676,66.4587,66.5365,25800.0
2014-01-27 13:50:00,85.57,85.67,85.52,85.65,16600.0,66.5131,66.5909,66.4743,66.5753,16600.0
2014-01-27 13:55:00,85.64,85.64,85.53,85.58,12000.0,66.5676,66.5676,66.4821,66.5209,12000.0
2014-01-27 14:00:00,85.51,85.7,85.51,85.63,40200.0,66.4665,66.6142,66.4665,66.5598,40200.0
2014-01-27 14:05:00,85.61,85.67,85.58,85.63,23400.0,66.5442,66.5909,66.5209,66.5598,23400.0
2014-01-27 14:10:00,85.67,85.82,85.67,85.79,30000.0,66.5909,66.7075,66.5909,66.6842,30000.0
2014-01-27 14:15:00,85.78,85.91,85.77,85.77,26000.0,66.6764,66.7774,66.6686,66.6686,26000.0
2014-01-27 14:20:00,85.78,85.79,85.7,85.75,10800.0,66.6764,66.6842,66.6142,66.6531,10800.0
2014-01-27 14:25:00,85.73,85.83,85.71,85.83,34600.0,66.6375,66.7152,66.622,66.7152,34600.0
2014-01-27 14:30:00,85.82,85.87,85.77,85.87,16400.0,66.7075,66.7463,66.6686,66.7463,16400.0
2014-01-27 14:35:00,85.86,85.96,85.86,85.94,30200.0,66.7386,66.8163,66.7386,66.8007,30200.0
2014-01-27 14:40:00,85.94,86.0,85.89,85.92,96800.0,66.8007,66.8474,66.7619,66.7852,96800.0
2014-01-27 14:45:00,85.91,85.96,85.88,85.95,32000.0,66.7774,66.8163,66.7541,66.8085,32000.0
2014-01-27 14:50:00,85.93,85.98,85.91,85.98,45800.0,66.793,66.8318,66.7774,66.8318,45800.0
2014-01-27 14:55:00,85.98,86.07,85.95,86.05,112200.0,66.8318,66.9018,66.8085,66.8862,112200.0
2014-01-27 15:00:00,86.04,86.04,85.95,85.98,65400.0,66.8785,66.8785,66.8085,66.8318,65400.0
2014-01-27 15:05:00,85.99,86.01,85.93,85.94,31200.0,66.8396,66.8552,66.793,66.8007,31200.0
2014-01-27 15:10:00,85.94,86.1,85.91,86.1,65400.0,66.8007,66.9251,66.7774,66.9251,65400.0
2014-01-27 15:15:00,86.08,86.1,85.97,86.0,45600.0,66.9096,66.9251,66.8241,66.8474,45600.0
2014-01-27 15:20:00,86.0,86.04,86.0,86.02,93200.0,66.8474,66.8785,66.8474,66.8629,93200.0
2014-01-27 15:25:00,86.01,86.06,85.94,85.94,57200.0,66.8552,66.894,66.8007,66.8007,57200.0
2014-01-27 15:30:00,85.95,85.97,85.75,85.76,33600.0,66.8085,66.8241,66.6531,66.6608,33600.0
2014-01-27 15:35:00,85.75,85.88,85.74,85.88,43000.0,66.6531,66.7541,66.6453,66.7541,43000.0
2014-01-27 15:40:00,85.87,85.92,85.84,85.86,68800.0,66.7463,66.7852,66.723,66.7386,68800.0
2014-01-27 15:45:00,85.86,85.87,85.77,85.8,129800.0,66.7386,66.7463,66.6686,66.6919,129800.0
2014-01-27 15:50:00,85.81,85.86,85.64,85.69,94800.0,66.6997,66.7386,66.5676,66.6064,94800.0
2014-01-27 15:55:00,85.67,85.77,85.58,85.6,130400.0,66.5909,66.6686,66.5209,66.5365,130400.0
2014-01-28 09:30:00,85.71,85.92,85.66,85.87,94200.0,66.622,66.7852,66.5831,66.7463,94200.0
2014-01-28 09:35:00,85.77,86.11,85.67,86.11,36800.0,66.6686,66.9329,66.5909,66.9329,36800.0
2014-01-28 09:40:00,86.11,86.28,85.94,86.28,58000.0,66.9329,67.065,66.8007,67.065,58000.0
2014-01-28 09:45:00,86.27,86.3,86.07,86.27,70200.0,67.0573,67.0806,66.9018,67.0573,70200.0
2014-01-28 09:50:00,86.22,86.49,86.17,86.49,35200.0,67.0184,67.2283,66.9795,67.2283,35200.0
2014-01-28 09:55:00,86.43,86.7,86.43,86.66,77200.0,67.1816,67.3915,67.1816,67.3604,77200.0
2014-01-28 10:00:00,86.62,86.99,86.61,86.88,88200.0,67.3293,67.6169,67.3215,67.5314,88200.0
2014-01-28 10:05:00,86.88,86.97,86.61,86.71,77600.0,67.5314,67.6014,67.3215,67.3993,77600.0
2014-01-28 10:10:00,86.67,86.67,86.41,86.55,55400.0,67.3682,67.3682,67.1661,67.2749,55400.0
2014-01-28 10:15:00,86.54,86.54,86.43,86.47,27200.0,67.2671,67.2671,67.1816,67.2127,27200.0
2014-01-28 10:20:00,86.46,86.48,86.37,86.37,46400.0,67.2049,67.2205,67.135,67.135,46400.0
2014-01-28 10:25:00,86.36,86.36,86.22,86.33,42600.0,67.1272,67.1272,67.0184,67.1039,42600.0
2014-01-28 10:30:00,86.36,86.36,86.25,86.28,31800.0,67.1272,67.1272,67.0417,67.065,31800.0
2014-01-28 10:35:00,86.29,86.4,86.25,86.36,48200.0,67.0728,67.1583,67.0417,67.1272,48200.0
2014-01-28 10:40:00,86.32,86.32,86.24,86.31,37200.0,67.0961,67.0961,67.0339,67.0883,37200.0
2014-01-28 10:45:00,86.31,86.44,86.3,86.39,42000.0,67.0883,67.1894,67.0806,67.1505,42000.0
2014-01-28 10:50:00,86.39,86.39,86.26,86.27,31200.0,67.1505,67.1505,67.0495,67.0573,31200.0
2014-01-28 10:55:00,86.3,86.36,86.25,86.3,31400.0,67.0806,67.1272,67.0417,67.0806,31400.0
2014-01-28 11:00:00,86.28,86.47,86.28,86.45,42200.0,67.065,67.2127,67.065,67.1972,42200.0
2014-01-28 11:05:00,86.41,86.45,86.24,86.3,44200.0,67.1661,67.1972,67.0339,67.0806,44200.0
2014-01-28 11:10:00,86.3,86.35,86.24,86.32,38800.0,67.0806,67.1194,67.0339,67.0961,38800.0
2014-01-28 11:15:00,86.33,86.33,86.06,86.06,32800.0,67.1039,67.1039,66.894,66.894,32800.0
2014-01-28 11:20:00,86.06,86.14,86.04,86.05,29800.0,66.894,66.9562,66.8785,66.8862,29800.0
2014-01-28 11:25:00,86.05,86.25,86.03,86.19,48800.0,66.8862,67.0417,66.8707,66.9951,48800.0
2014-01-28 11:30:00,86.15,86.25,86.13,86.15,38000.0,66.964,67.0417,66.9484,66.964,38000.0
2014-01-28 11:35:00,86.14,86.25,86.03,86.05,36400.0,66.9562,67.0417,66.8707,66.8862,36400.0
2014-01-28 11:40:00,86.05,86.08,85.98,86.07,26200.0,66.8862,66.9096,66.8318,66.9018,26200.0
2014-01-28 11:45:00,86.05,86.06,85.91,85.96,31400.0,66.8862,66.894,66.7774,66.8163,31400.0
2014-01-28 11:50:00,85.95,86.05,85.94,86.04,21400.0,66.8085,66.8862,66.8007,66.8785,21400.0
2014-01-28 11:55:00,86.06,86.13,86.0,86.12,53400.0,66.894,66.9484,66.8474,66.9407,53400.0
2014-01-28 12:00:00,86.13,86.23,86.08,86.23,38200.0,66.9484,67.0262,66.9096,67.0262,38200.0
2014-01-28 12:05:00,86.23,86.41,86.23,86.32,40200.0,67.0262,67.1661,67.0262,67.0961,40200.0
2014-01-28 12:10:00,86.32,86.33,86.16,86.16,30200.0,67.0961,67.1039,66.9718,66.9718,30200.0
2014-01-28 12:15:00,86.19,86.23,86.14,86.22,23800.0,66.9951,67.0262,66.9562,67.0184,23800.0
2014-01-28 12:20:00,86.21,86.21,86.1,86.16,17200.0,67.0106,67.0106,66.9251,66.9718,17200.0
2014-01-28 12:25:00,86.17,86.23,86.14,86.2,32000.0,66.9795,67.0262,66.9562,67.0028,32000.0
2014-01-28 12:30:00,86.22,86.32,86.16,86.31,32400.0,67.0184,67.0961,66.9718,67.0883,32400.0
2014-01-28 12:35:00,86.29,86.31,86.24,86.26,29000.0,67.0728,67.0883,67.0339,67.0495,29000.0
2014-01-28 12:40:00,86.27,86.4,86.26,86.36,36800.0,67.0573,67.1583,67.0495,67.1272,36800.0
2014-01-28 12:45:00,86.37,86.4,86.33,86.36,24400.0,67.135,67.1583,67.1039,67.1272,24400.0
2014-01-28 12:50:00,86.34,86.38,86.26,86.31,36200.0,67.1117,67.1428,67.0495,67.0883,36200.0
2014-01-28 12:55:00,86.32,86.4,86.28,86.4,39400.0,67.0961,67.1583,67.065,67.1583,39400.0
2014-01-28 13:00:00,86.38,86.4,86.36,86.4,16000.0,67.1428,67.1583,67.1272,67.1583,16000.0
2014-01-28 13:05:00,86.38,86.4,86.33,86.37,28000.0,67.1428,67.1583,67.1039,67.135,28000.0
2014-01-28 13:10:00,86.36,86.42,86.36,86.38,31400.0,67.1272,67.1738,67.1272,67.1428,31400.0
2014-01-28 13:15:00,86.39,86.46,86.35,86.46,27600.0,67.1505,67.2049,67.1194,67.2049,27600.0
2014-01-28 13:20:00,86.44,86.46,86.39,86.4,35600.0,67.1894,67.2049,67.1505,67.1583,35600.0
2014-01-28 13:25:00,86.4,86.5,86.39,86.49,34800.0,67.1583,67.236,67.1505,67.2283,34800.0
2014-01-28 13:30:00,86.49,86.49,86.43,86.45,18800.0,67.2283,67.2283,67.1816,67.1972,18800.0
2014-01-28 13:35:00,86.45,86.45,86.32,86.35,25600.0,67.1972,67.1972,67.0961,67.1194,25600.0
2014-01-28 13:40:00,86.36,86.5,86.36,86.41,49600.0,67.1272,67.236,67.1272,67.1661,49600.0
2014-01-28 13:45:00,86.43,86.48,86.38,86.39,20000.0,67.1816,67.2205,67.1428,67.1505,20000.0
2014-01-28 13:50:00,86.39,86.42,86.36,86.36,20800.0,67.1505,67.1738,67.1272,67.1272,20800.0
2014-01-28 13:55:00,86.36,86.41,86.32,86.32,15000.0,67.1272,67.1661,67.0961,67.0961,15000.0
2014-01-28 14:00:00,86.34,86.38,86.25,86.38,32600.0,67.1117,67.1428,67.0417,67.1428,32600.0
2014-01-28 14:05:00,86.38,86.42,86.36,86.37,35400.0,67.1428,67.1738,67.1272,67.135,35400.0
2014-01-28 14:10:00,86.36,86.5,86.36,86.48,44600.0,67.1272,67.236,67.1272,67.2205,44600.0
2014-01-28 14:15:00,86.47,86.53,86.46,86.5,93200.0,67.2127,67.2594,67.2049,67.236,93200.0
2014-01-28 14:20:00,86.51,86.53,86.46,86.53,56800.0,67.2438,67.2594,67.2049,67.2594,56800.0
2014-01-28 14:25:00,86.5,86.52,86.45,86.49,65400.0,67.236,67.2516,67.1972,67.2283,65400.0
2014-01-28 14:30:00,86.49,86.51,86.45,86.47,37400.0,67.2283,67.2438,67.1972,67.2127,37400.0
2014-01-28 14:35:00,86.49,86.52,86.45,86.46,31600.0,67.2283,67.2516,67.1972,67.2049,31600.0
2014-01-28 14:40:00,86.47,86.55,86.46,86.54,50600.0,67.2127,67.2749,67.2049,67.2671,50600.0
2014-01-28 14:45:00,86.54,86.57,86.49,86.52,19800.0,67.2671,67.2904,67.2283,67.2516,19800.0
2014-01-28 14:50:00,86.51,86.54,86.49,86.5,37200.0,67.2438,67.2671,67.2283,67.236,37200.0
2014-01-28 14:55:00,86.49,86.5,86.46,86.5,20200.0,67.2283,67.236,67.2049,67.236,20200.0
2014-01-28 15:00:00,86.48,86.5,86.36,86.37,27800.0,67.2205,67.236,67.1272,67.135,27800.0
2014-01-28 15:05:00,86.39,86.39,86.31,86.35,26200.0,67.1505,67.1505,67.0883,67.1194,26200.0
2014-01-28 15:10:00,86.34,86.34,86.26,86.26,22400.0,67.1117,67.1117,67.0495,67.0495,22400.0
2014-01-28 15:15:00,86.25,86.28,86.23,86.27,35400.0,67.0417,67.065,67.0262,67.0573,35400.0
2014-01-28 15:20:00,86.27,86.3,86.25,86.3,39800.0,67.0573,67.0806,67.0417,67.0806,39800.0
2014-01-28 15:25:00,86.29,86.29,86.23,86.23,49200.0,67.0728,67.0728,67.0262,67.0262,49200.0
2014-01-28 15:30:00,86.22,86.3,86.21,86.3,52400.0,67.0184,67.0806,67.0106,67.0806,52400.0
2014-01-28 15:35:00,86.29,86.37,86.29,86.36,47400.0,67.0728,67.135,67.0728,67.1272,47400.0
2014-01-28 15:40:00,86.36,86.37,86.26,86.28,39600.0,67.1272,67.135,67.0495,67.065,39600.0
2014-01-28 15:45:00,86.28,86.33,86.23,86.23,49000.0,67.065,67.1039,67.0262,67.0262,49000.0
2014-01-28 15:50:00,86.23,86.28,86.17,86.21,81000.0,67.0262,67.065,66.9795,67.0106,81000.0
2014-01-28 15:55:00,86.2,86.33,86.17,86.3,214400.0,67.0028,67.1039,66.9795,67.0806,214400.0
2014-01-29 09:30:00,86.16,86.3,85.96,86.14,143800.0,66.9718,67.0806,66.8163,66.9562,143800.0
2014-01-29 09:35:00,86.19,86.45,86.03,86.44,67600.0,66.9951,67.1972,66.8707,67.1894,67600.0
2014-01-29 09:40:00,86.44,86.59,86.36,86.52,47400.0,67.1894,67.306,67.1272,67.2516,47400.0
2014-01-29 09:45:00,86.55,86.55,86.2,86.26,52800.0,67.2749,67.2749,67.0028,67.0495,52800.0
2014-01-29 09:50:00,86.31,86.5,86.13,86.5,37800.0,67.0883,67.236,66.9484,67.236,37800.0
2014-01-29 09:55:00,86.49,86.5,86.23,86.23,58800.0,67.2283,67.236,67.0262,67.0262,58800.0
2014-01-29 10:00:00,86.3,86.42,86.23,86.32,38200.0,67.0806,67.1738,67.0262,67.0961,38200.0
2014-01-29 10:05:00,86.3,86.36,86.25,86.28,41200.0,67.0806,67.1272,67.0417,67.065,41200.0
2014-01-29 10:10:00,86.27,86.33,86.14,86.16,47600.0,67.0573,67.1039,66.9562,66.9718,47600.0
2014-01-29 10:15:00,86.22,86.27,86.05,86.13,27400.0,67.0184,67.0573,66.8862,66.9484,27400.0
2014-01-29 10:20:00,86.16,86.21,86.03,86.13,22800.0,66.9718,67.0106,66.8707,66.9484,22800.0
2014-01-29 10:25:00,86.13,86.2,86.06,86.2,29400.0,66.9484,67.0028,66.894,67.0028,29400.0
2014-01-29 10:30:00,86.2,86.49,86.17,86.23,59800.0,67.0028,67.2283,66.9795,67.0262,59800.0
2014-01-29 10:35:00,86.21,86.27,86.11,86.21,24200.0,67.0106,67.0573,66.9329,67.0106,24200.0
2014-01-29 10:40:00,86.23,86.27,86.13,86.23,27200.0,67.0262,67.0573,66.9484,67.0262,27200.0
2014-01-29 10:45:00,86.24,86.24,86.0,86.01,38000.0,67.0339,67.0339,66.8474,66.8552,38000.0
2014-01-29 10:50:00,86.02,86.1,85.95,86.08,49800.0,66.8629,66.9251,66.8085,66.9096,49800.0
2014-01-29 10:55:00,86.11,86.13,86.04,86.08,25400.0,66.9329,66.9484,66.8785,66.9096,25400.0
2014-01-29 11:00:00,86.1,86.22,86.08,86.22,16200.0,66.9251,67.0184,66.9096,67.0184,16200.0
2014-01-29 11:05:00,86.19,86.29,86.18,86.19,17200.0,66.9951,67.0728,66.9873,66.9951,17200.0
2014-01-29 11:10:00,86.24,86.35,86.23,86.35,24200.0,67.0339,67.1194,67.0262,67.1194,24200.0
2014-01-29 11:15:00,86.35,86.39,86.27,86.29,31600.0,67.1194,67.1505,67.0573,67.0728,31600.0
2014-01-29 11:20:00,86.33,86.37,86.27,86.32,23400.0,67.1039,67.135,67.0573,67.0961,23400.0
2014-01-29 11:25:00,86.28,86.36,86.28,86.36,21000.0,67.065,67.1272,67.065,67.1272,21000.0
2014-01-29 11:30:00,86.34,86.39,86.31,86.35,33600.0,67.1117,67.1505,67.0883,67.1194,33600.0
2014-01-29 11:35:00,86.34,86.34,86.2,86.23,72400.0,67.1117,67.1117,67.0028,67.0262,72400.0
2014-01-29 11:40:00,86.25,86.26,86.1,86.17,60400.0,67.0417,67.0495,66.9251,66.9795,60400.0
2014-01-29 11:45:00,86.2,86.23,86.14,86.18,49000.0,67.0028,67.0262,66.9562,66.9873,49000.0
2014-01-29 11:50:00,86.18,86.21,86.14,86.17,47200.0,66.9873,67.0106,66.9562,66.9795,47200.0
2014-01-29 11:55:00,86.17,86.51,86.15,86.51,111800.0,66.9795,67.2438,66.964,67.2438,111800.0
2014-01-29 12:00:00,86.51,86.55,86.48,86.53,43600.0,67.2438,67.2749,67.2205,67.2594,43600.0
2014-01-29 12:05:00,86.51,86.53,86.33,86.36,41000.0,67.2438,67.2594,67.1039,67.1272,41000.0
2014-01-29 12:10:00,86.32,86.35,86.25,86.28,36200.0,67.0961,67.1194,67.0417,67.065,36200.0
2014-01-29 12:15:00,86.28,86.44,86.26,86.36,19000.0,67.065,67.1894,67.0495,67.1272,19000.0
2014-01-29 12:20:00,86.39,86.43,86.34,86.38,38200.0,67.1505,67.1816,67.1117,67.1428,38200.0
2014-01-29 12:25:00,86.38,86.41,86.32,86.33,54000.0,67.1428,67.1661,67.0961,67.1039,54000.0
2014-01-29 12:30:00,86.31,86.39,86.28,86.39,20000.0,67.0883,67.1505,67.065,67.1505,20000.0
2014-01-29 12:35:00,86.38,86.39,86.27,86.36,30800.0,67.1428,67.1505,67.0573,67.1272,30800.0
2014-01-29 12:40:00,86.36,86.42,86.32,86.33,32400.0,67.1272,67.1738,67.0961,67.1039,32400.0
2014-01-29 12:45:00,86.34,86.37,86.3,86.33,31000.0,67.1117,67.135,67.0806,67.1039,31000.0
2014-01-29 12:50:00,86.33,86.35,86.27,86.3,24400.0,67.1039,67.1194,67.0573,67.0806,24400.0
2014-01-29 12:55:00,86.3,86.34,86.29,86.32,12200.0,67.0806,67.1117,67.0728,67.0961,12200.0
2014-01-29 13:00:00,86.31,86.43,86.26,86.38,115200.0,67.0883,67.1816,67.0495,67.1428,115200.0
2014-01-29 13:05:00,86.38,86.42,86.33,86.41,42400.0,67.1428,67.1738,67.1039,67.1661,42400.0
2014-01-29 13:10:00,86.44,86.5,86.33,86.48,38600.0,67.1894,67.236,67.1039,67.2205,38600.0
2014-01-29 13:15:00,86.48,86.5,86.39,86.41,31000.0,67.2205,67.236,67.1505,67.1661,31000.0
2014-01-29 13:20:00,86.36,86.39,86.33,86.36,12200.0,67.1272,67.1505,67.1039,67.1272,12200.0
2014-01-29 13:25:00,86.36,86.39,86.32,86.37,25400.0,67.1272,67.1505,67.0961,67.135,25400.0
2014-01-29 13:30:00,86.37,86.37,86.32,86.33,14600.0,67.135,67.135,67.0961,67.1039,14600.0
2014-01-29 13:35:00,86.35,86.36,86.29,86.33,13800.0,67.1194,67.1272,67.0728,67.1039,13800.0
2014-01-29 13:40:00,86.3,86.35,86.28,86.31,23400.0,67.0806,67.1194,67.065,67.0883,23400.0
2014-01-29 13:45:00,86.31,86.33,86.27,86.31,26800.0,67.0883,67.1039,67.0573,67.0883,26800.0
2014-01-29 13:50:00,86.33,86.33,86.29,86.33,17000.0,67.1039,67.1039,67.0728,67.1039,17000.0
2014-01-29 13:55:00,86.32,86.36,86.27,86.3,57400.0,67.0961,67.1272,67.0573,67.0806,57400.0
2014-01-29 14:00:00,86.27,86.55,86.07,86.22,83600.0,67.0573,67.2749,66.9018,67.0184,83600.0
2014-01-29 14:05:00,86.24,86.27,85.86,86.03,62000.0,67.0339,67.0573,66.7386,66.8707,62000.0
2014-01-29 14:10:00,86.04,86.11,85.98,86.08,32600.0,66.8785,66.9329,66.8318,66.9096,32600.0
2014-01-29 14:15:00,86.06,86.06,85.62,85.81,52200.0,66.894,66.894,66.552,66.6997,52200.0
2014-01-29 14:20:00,85.86,85.88,85.72,85.8,118000.0,66.7386,66.7541,66.6297,66.6919,118000.0
2014-01-29 14:25:00,85.8,86.17,85.73,86.16,35600.0,66.6919,66.9795,66.6375,66.9718,35600.0
2014-01-29 14:30:00,86.1,86.2,86.03,86.16,49400.0,66.9251,67.0028,66.8707,66.9718,49400.0
2014-01-29 14:35:00,86.15,86.21,86.05,86.2,51000.0,66.964,67.0106,66.8862,67.0028,51000.0
2014-01-29 14:40:00,86.23,86.25,86.14,86.25,52600.0,67.0262,67.0417,66.9562,67.0417,52600.0
2014-01-29 14:45:00,86.25,86.25,86.05,86.07,38400.0,67.0417,67.0417,66.8862,66.9018,38400.0
2014-01-29 14:50:00,86.07,86.11,85.96,85.97,26000.0,66.9018,66.9329,66.8163,66.8241,26000.0
2014-01-29 14:55:00,85.92,85.96,85.73,85.76,37200.0,66.7852,66.8163,66.6375,66.6608,37200.0
2014-01-29 15:00:00,85.76,85.91,85.67,85.82,57800.0,66.6608,66.7774,66.5909,66.7075,57800.0
2014-01-29 15:05:00,85.82,85.91,85.73,85.85,63200.0,66.7075,66.7774,66.6375,66.7308,63200.0
2014-01-29 15:10:00,85.88,85.9,85.63,85.69,58200.0,66.7541,66.7697,66.5598,66.6064,58200.0
2014-01-29 15:15:00,85.69,85.84,85.63,85.63,57400.0,66.6064,66.723,66.5598,66.5598,57400.0
2014-01-29 15:20:00,85.65,85.79,85.6,85.77,95800.0,66.5753,66.6842,66.5365,66.6686,95800.0
2014-01-29 15:25:00,85.77,85.79,85.62,85.67,101000.0,66.6686,66.6842,66.552,66.5909,101000.0
2014-01-29 15:30:00,85.68,85.83,85.66,85.75,105400.0,66.5986,66.7152,66.5831,66.6531,105400.0
2014-01-29 15:35:00,85.78,85.95,85.74,85.91,73600.0,66.6764,66.8085,66.6453,66.7774,73600.0
2014-01-29 15:40:00,85.89,85.94,85.81,85.94,76200.0,66.7619,66.8007,66.6997,66.8007,76200.0
2014-01-29 15:45:00,85.95,86.14,85.93,86.05,153400.0,66.8085,66.9562,66.793,66.8862,153400.0
2014-01-29 15:50:00,86.06,86.09,85.91,86.03,149600.0,66.894,66.9173,66.7774,66.8707,149600.0
2014-01-29 15:55:00,86.06,86.08,85.92,85.98,273000.0,66.894,66.9096,66.7852,66.8318,273000.0
2014-01-30 09:30:00,87.38,88.0,87.38,87.92,127800.0,67.9201,68.402,67.9201,68.3398,127800.0
2014-01-30 09:35:00,87.89,87.92,87.31,87.43,99000.0,68.3165,68.3398,67.8656,67.9589,99000.0
2014-01-30 09:40:00,87.48,87.64,87.48,87.64,30400.0,67.9978,68.1221,67.9978,68.1221,30400.0
2014-01-30 09:45:00,87.63,87.66,87.42,87.66,64000.0,68.1144,68.1377,67.9511,68.1377,64000.0
2014-01-30 09:50:00,87.66,87.77,87.62,87.67,50000.0,68.1377,68.2232,68.1066,68.1455,50000.0
2014-01-30 09:55:00,87.66,87.73,87.46,87.56,63000.0,68.1377,68.1921,67.9822,68.06,63000.0
2014-01-30 10:00:00,87.55,87.7,87.39,87.67,63400.0,68.0522,68.1688,67.9278,68.1455,63400.0
2014-01-30 10:05:00,87.66,87.74,87.48,87.55,49200.0,68.1377,68.1999,67.9978,68.0522,49200.0
2014-01-30 10:10:00,87.5,87.55,87.43,87.43,29400.0,68.0133,68.0522,67.9589,67.9589,29400.0
2014-01-30 10:15:00,87.45,87.51,87.25,87.51,32600.0,67.9745,68.0211,67.819,68.0211,32600.0
2014-01-30 10:20:00,87.49,87.55,87.42,87.51,33200.0,68.0056,68.0522,67.9511,68.0211,33200.0
2014-01-30 10:25:00,87.52,87.69,87.49,87.65,59200.0,68.0289,68.161,68.0056,68.1299,59200.0
2014-01-30 10:30:00,87.67,87.7,87.56,87.57,26600.0,68.1455,68.1688,68.06,68.0677,26600.0
2014-01-30 10:35:00,87.57,87.58,87.49,87.49,59800.0,68.0677,68.0755,68.0056,68.0056,59800.0
2014-01-30 10:40:00,87.5,87.55,87.32,87.32,37200.0,68.0133,68.0522,67.8734,67.8734,37200.0
2014-01-30 10:45:00,87.32,87.32,87.17,87.22,28400.0,67.8734,67.8734,67.7568,67.7957,28400.0
2014-01-30 10:50:00,87.21,87.35,87.17,87.24,44800.0,67.7879,67.8967,67.7568,67.8112,44800.0
2014-01-30 10:55:00,87.26,87.39,87.26,87.36,22800.0,67.8268,67.9278,67.8268,67.9045,22800.0
2014-01-30 11:00:00,87.38,87.55,87.36,87.49,69000.0,67.9201,68.0522,67.9045,68.0056,69000.0
2014-01-30 11:05:00,87.5,87.66,87.35,87.63,65600.0,68.0133,68.1377,67.8967,68.1144,65600.0
2014-01-30 11:10:00,87.64,87.77,87.58,87.74,49200.0,68.1221,68.2232,68.0755,68.1999,49200.0
2014-01-30 11:15:00,87.74,87.91,87.74,87.88,50400.0,68.1999,68.332,68.1999,68.3087,50400.0
2014-01-30 11:20:00,87.86,87.99,87.86,87.89,54800.0,68.2932,68.3942,68.2932,68.3165,54800.0
2014-01-30 11:25:00,87.9,87.92,87.78,87.83,54800.0,68.3242,68.3398,68.231,68.2698,54800.0
2014-01-30 11:30:00,87.85,88.11,87.83,88.1,98800.0,68.2854,68.4875,68.2698,68.4797,98800.0
2014-01-30 11:35:00,88.1,88.16,88.07,88.15,27800.0,68.4797,68.5263,68.4564,68.5186,27800.0
2014-01-30 11:40:00,88.16,88.31,88.14,88.23,41200.0,68.5263,68.6429,68.5108,68.5808,41200.0
2014-01-30 11:45:00,88.24,88.36,88.2,88.3,51000.0,68.5885,68.6818,68.5574,68.6352,51000.0
2014-01-30 11:50:00,88.32,88.32,88.23,88.26,48800.0,68.6507,68.6507,68.5808,68.6041,48800.0
2014-01-30 11:55:00,88.27,88.32,88.14,88.17,60200.0,68.6118,68.6507,68.5108,68.5341,60200.0
2014-01-30 12:00:00,88.19,88.25,88.15,88.24,31400.0,68.5497,68.5963,68.5186,68.5885,31400.0
2014-01-30 12:05:00,88.22,88.29,88.22,88.28,24800.0,68.573,68.6274,68.573,68.6196,24800.0
2014-01-30 12:10:00,88.29,88.31,88.25,88.27,29200.0,68.6274,68.6429,68.5963,68.6118,29200.0
2014-01-30 12:15:00,88.28,88.29,88.23,88.24,29000.0,68.6196,68.6274,68.5808,68.5885,29000.0
2014-01-30 12:20:00,88.23,88.3,88.22,88.27,19400.0,68.5808,68.6352,68.573,68.6118,19400.0
2014-01-30 12:25:00,88.26,88.27,88.17,88.17,17600.0,68.6041,68.6118,68.5341,68.5341,17600.0
2014-01-30 12:30:00,88.17,88.27,88.15,88.22,14600.0,68.5341,68.6118,68.5186,68.573,14600.0
2014-01-30 12:35:00,88.22,88.36,88.19,88.36,17200.0,68.573,68.6818,68.5497,68.6818,17200.0
2014-01-30 12:40:00,88.36,88.42,88.36,88.39,31600.0,68.6818,68.7284,68.6818,68.7051,31600.0
2014-01-30 12:45:00,88.39,88.39,88.31,88.36,18800.0,68.7051,68.7051,68.6429,68.6818,18800.0
2014-01-30 12:50:00,88.36,88.36,88.27,88.29,21200.0,68.6818,68.6818,68.6118,68.6274,21200.0
2014-01-30 12:55:00,88.29,88.33,88.22,88.24,28000.0,68.6274,68.6585,68.573,68.5885,28000.0
2014-01-30 13:00:00,88.25,88.35,88.24,88.33,14000.0,68.5963,68.674,68.5885,68.6585,14000.0
2014-01-30 13:05:00,88.33,88.35,88.32,88.33,13600.0,68.6585,68.674,68.6507,68.6585,13600.0
2014-01-30 13:10:00,88.31,88.32,88.26,88.28,11200.0,68.6429,68.6507,68.6041,68.6196,11200.0
2014-01-30 13:15:00,88.3,88.41,88.28,88.39,28800.0,68.6352,68.7207,68.6196,68.7051,28800.0
2014-01-30 13:20:00,88.39,88.39,88.33,88.35,10200.0,68.7051,68.7051,68.6585,68.674,10200.0
2014-01-30 13:25:00,88.35,88.35,88.23,88.23,14400.0,68.674,68.674,68.5808,68.5808,14400.0
2014-01-30 13:30:00,88.26,88.29,88.18,88.19,14000.0,68.6041,68.6274,68.5419,68.5497,14000.0
2014-01-30 13:35:00,88.16,88.17,88.11,88.13,20800.0,68.5263,68.5341,68.4875,68.503,20800.0
2014-01-30 13:40:00,88.13,88.19,88.11,88.13,26000.0,68.503,68.5497,68.4875,68.503,26000.0
2014-01-30 13:45:00,88.13,88.2,88.12,88.2,24600.0,68.503,68.5574,68.4952,68.5574,24600.0
2014-01-30 13:50:00,88.2,88.23,88.11,88.11,32600.0,68.5574,68.5808,68.4875,68.4875,32600.0
2014-01-30 13:55:00,88.13,88.13,88.01,88.05,26400.0,68.503,68.503,68.4097,68.4408,26400.0
2014-01-30 14:00:00,88.03,88.03,87.98,87.99,28800.0,68.4253,68.4253,68.3864,68.3942,28800.0
2014-01-30 14:05:00,88.0,88.02,87.96,88.0,36600.0,68.402,68.4175,68.3709,68.402,36600.0
2014-01-30 14:10:00,88.01,88.02,87.89,87.96,34800.0,68.4097,68.4175,68.3165,68.3709,34800.0
2014-01-30 14:15:00,87.97,88.08,87.95,88.08,35400.0,68.3787,68.4642,68.3631,68.4642,35400.0
2014-01-30 14:20:00,88.08,88.23,88.07,88.23,32000.0,68.4642,68.5808,68.4564,68.5808,32000.0
2014-01-30 14:25:00,88.21,88.25,88.2,88.24,28400.0,68.5652,68.5963,68.5574,68.5885,28400.0
2014-01-30 14:30:00,88.24,88.36,88.23,88.27,42400.0,68.5885,68.6818,68.5808,68.6118,42400.0
2014-01-30 14:35:00,88.27,88.27,88.17,88.27,40400.0,68.6118,68.6118,68.5341,68.6118,40400.0
2014-01-30 14:40:00,88.3,88.35,88.27,88.33,38400.0,68.6352,68.674,68.6118,68.6585,38400.0
2014-01-30 14:45:00,88.32,88.33,88.23,88.24,36200.0,68.6507,68.6585,68.5808,68.5885,36200.0
2014-01-30 14:50:00,88.24,88.32,88.2,88.3,46400.0,68.5885,68.6507,68.5574,68.6352,46400.0
2014-01-30 14:55:00,88.3,88.32,88.27,88.31,42800.0,68.6352,68.6507,68.6118,68.6429,42800.0
2014-01-30 15:00:00,88.32,88.45,88.31,88.45,60600.0,68.6507,68.7518,68.6429,68.7518,60600.0
2014-01-30 15:05:00,88.45,88.45,88.4,88.42,55800.0,68.7518,68.7518,68.7129,68.7284,55800.0
2014-01-30 15:10:00,88.42,88.47,88.41,88.46,57400.0,68.7284,68.7673,68.7207,68.7595,57400.0
2014-01-30 15:15:00,88.47,88.49,88.42,88.45,40200.0,68.7673,68.7828,68.7284,68.7518,40200.0
2014-01-30 15:20:00,88.44,88.44,88.37,88.41,81000.0,68.744,68.744,68.6896,68.7207,81000.0
2014-01-30 15:25:00,88.41,88.49,88.38,88.47,93400.0,68.7207,68.7828,68.6973,68.7673,93400.0
2014-01-30 15:30:00,88.48,88.5,88.37,88.37,57800.0,68.7751,68.7906,68.6896,68.6896,57800.0
2014-01-30 15:35:00,88.35,88.47,88.35,88.45,144600.0,68.674,68.7673,68.674,68.7518,144600.0
2014-01-30 15:40:00,88.44,88.5,88.43,88.46,113400.0,68.744,68.7906,68.7362,68.7595,113400.0
2014-01-30 15:45:00,88.47,88.5,88.18,88.19,166000.0,68.7673,68.7906,68.5419,68.5497,166000.0
2014-01-30 15:50:00,88.17,88.32,88.16,88.28,130400.0,68.5341,68.6507,68.5263,68.6196,130400.0
2014-01-30 15:55:00,88.3,88.32,88.1,88.14,279400.0,68.6352,68.6507,68.4797,68.5108,279400.0
2014-01-31 09:30:00,87.34,87.56,86.59,87.38,94800.0,67.889,68.06,67.306,67.9201,94800.0
2014-01-31 09:35:00,87.19,87.5,87.08,87.42,57800.0,67.7724,68.0133,67.6869,67.9511,57800.0
2014-01-31 09:40:00,87.36,87.48,87.15,87.27,80200.0,67.9045,67.9978,67.7413,67.8345,80200.0
2014-01-31 09:45:00,87.4,87.61,87.22,87.6,22800.0,67.9356,68.0988,67.7957,68.0911,22800.0
2014-01-31 09:50:00,87.62,87.73,87.45,87.64,33600.0,68.1066,68.1921,67.9745,68.1221,33600.0
2014-01-31 09:55:00,87.56,87.64,87.18,87.39,43400.0,68.06,68.1221,67.7646,67.9278,43400.0
2014-01-31 10:00:00,87.39,87.64,87.24,87.55,38200.0,67.9278,68.1221,67.8112,68.0522,38200.0
2014-01-31 10:05:00,87.5,87.5,87.2,87.39,101800.0,68.0133,68.0133,67.7801,67.9278,101800.0
2014-01-31 10:10:00,87.39,87.42,87.3,87.35,35200.0,67.9278,67.9511,67.8579,67.8967,35200.0
2014-01-31 10:15:00,87.41,87.42,87.18,87.36,39800.0,67.9434,67.9511,67.7646,67.9045,39800.0
2014-01-31 10:20:00,87.34,87.39,87.05,87.18,48600.0,67.889,67.9278,67.6635,67.7646,48600.0
2014-01-31 10:25:00,87.13,87.18,87.01,87.02,76800.0,67.7257,67.7646,67.6325,67.6402,76800.0
2014-01-31 10:30:00,87.08,87.23,87.05,87.16,37000.0,67.6869,67.8035,67.6635,67.749,37000.0
2014-01-31 10:35:00,87.16,87.28,87.15,87.24,12200.0,67.749,67.8423,67.7413,67.8112,12200.0
2014-01-31 10:40:00,87.24,87.33,87.15,87.24,66400.0,67.8112,67.8812,67.7413,67.8112,66400.0
2014-01-31 10:45:00,87.24,87.42,87.17,87.4,69600.0,67.8112,67.9511,67.7568,67.9356,69600.0
2014-01-31 10:50:00,87.5,87.62,87.31,87.31,59000.0,68.0133,68.1066,67.8656,67.8656,59000.0
2014-01-31 10:55:00,87.33,87.44,87.31,87.43,34000.0,67.8812,67.9667,67.8656,67.9589,34000.0
2014-01-31 11:00:00,87.51,87.51,87.35,87.49,33000.0,68.0211,68.0211,67.8967,68.0056,33000.0
2014-01-31 11:05:00,87.5,87.64,87.42,87.64,43000.0,68.0133,68.1221,67.9511,68.1221,43000.0
2014-01-31 11:10:00,87.64,87.65,87.52,87.61,35800.0,68.1221,68.1299,68.0289,68.0988,35800.0
2014-01-31 11:15:00,87.61,87.67,87.44,87.45,30800.0,68.0988,68.1455,67.9667,67.9745,30800.0
2014-01-31 11:20:00,87.48,87.67,87.46,87.67,23600.0,67.9978,68.1455,67.9822,68.1455,23600.0
2014-01-31 11:25:00,87.65,87.73,87.56,87.73,61800.0,68.1299,68.1921,68.06,68.1921,61800.0
2014-01-31 11:30:00,87.74,87.75,87.51,87.54,32800.0,68.1999,68.2077,68.0211,68.0444,32800.0
2014-01-31 11:35:00,87.55,87.55,87.38,87.51,46200.0,68.0522,68.0522,67.9201,68.0211,46200.0
2014-01-31 11:40:00,87.51,87.63,87.5,87.6,20200.0,68.0211,68.1144,68.0133,68.0911,20200.0
2014-01-31 11:45:00,87.63,87.67,87.51,87.55,41000.0,68.1144,68.1455,68.0211,68.0522,41000.0
2014-01-31 11:50:00,87.55,87.67,87.55,87.59,24200.0,68.0522,68.1455,68.0522,68.0833,24200.0
2014-01-31 11:55:00,87.59,87.62,87.51,87.62,34000.0,68.0833,68.1066,68.0211,68.1066,34000.0
2014-01-31 12:00:00,87.64,87.69,87.57,87.63,36000.0,68.1221,68.161,68.0677,68.1144,36000.0
2014-01-31 12:05:00,87.65,87.69,87.61,87.66,23400.0,68.1299,68.161,68.0988,68.1377,23400.0
2014-01-31 12:10:00,87.68,87.69,87.63,87.67,20600.0,68.1532,68.161,68.1144,68.1455,20600.0
2014-01-31 12:15:00,87.69,87.69,87.6,87.6,17000.0,68.161,68.161,68.0911,68.0911,17000.0
2014-01-31 12:20:00,87.63,87.68,87.58,87.6,14200.0,68.1144,68.1532,68.0755,68.0911,14200.0
2014-01-31 12:25:00,87.57,87.7,87.57,87.7,18000.0,68.0677,68.1688,68.0677,68.1688,18000.0
2014-01-31 12:30:00,87.71,87.74,87.53,87.64,19200.0,68.1766,68.1999,68.0366,68.1221,19200.0
2014-01-31 12:35:00,87.61,87.61,87.54,87.54,20400.0,68.0988,68.0988,68.0444,68.0444,20400.0
2014-01-31 12:40:00,87.52,87.58,87.45,87.53,14000.0,68.0289,68.0755,67.9745,68.0366,14000.0
2014-01-31 12:45:00,87.53,87.67,87.53,87.61,23200.0,68.0366,68.1455,68.0366,68.0988,23200.0
2014-01-31 12:50:00,87.63,87.66,87.59,87.61,26000.0,68.1144,68.1377,68.0833,68.0988,26000.0
2014-01-31 12:55:00,87.62,87.64,87.58,87.6,27200.0,68.1066,68.1221,68.0755,68.0911,27200.0
2014-01-31 13:00:00,87.61,87.75,87.61,87.66,92600.0,68.0988,68.2077,68.0988,68.1377,92600.0
2014-01-31 13:05:00,87.7,87.71,87.57,87.71,21600.0,68.1688,68.1766,68.0677,68.1766,21600.0
2014-01-31 13:10:00,87.67,87.83,87.67,87.83,20800.0,68.1455,68.2698,68.1455,68.2698,20800.0
2014-01-31 13:15:00,87.83,87.83,87.7,87.71,20600.0,68.2698,68.2698,68.1688,68.1766,20600.0
2014-01-31 13:20:00,87.72,87.8,87.69,87.8,29400.0,68.1843,68.2465,68.161,68.2465,29400.0
2014-01-31 13:25:00,87.8,87.86,87.73,87.81,22800.0,68.2465,68.2932,68.1921,68.2543,22800.0
2014-01-31 13:30:00,87.82,87.88,87.77,87.79,10600.0,68.2621,68.3087,68.2232,68.2387,10600.0
2014-01-31 13:35:00,87.79,87.85,87.79,87.79,6800.0,68.2387,68.2854,68.2387,68.2387,6800.0
2014-01-31 13:40:00,87.77,87.83,87.72,87.72,31000.0,68.2232,68.2698,68.1843,68.1843,31000.0
2014-01-31 13:45:00,87.75,87.85,87.72,87.84,26000.0,68.2077,68.2854,68.1843,68.2776,26000.0
2014-01-31 13:50:00,87.84,87.89,87.83,87.89,50800.0,68.2776,68.3165,68.2698,68.3165,50800.0
2014-01-31 13:55:00,87.89,87.91,87.85,87.89,24400.0,68.3165,68.332,68.2854,68.3165,24400.0
2014-01-31 14:00:00,87.91,87.91,87.82,87.82,53800.0,68.332,68.332,68.2621,68.2621,53800.0
2014-01-31 14:05:00,87.83,87.83,87.67,87.69,53200.0,68.2698,68.2698,68.1455,68.161,53200.0
2014-01-31 14:10:00,87.69,87.69,87.62,87.66,33400.0,68.161,68.161,68.1066,68.1377,33400.0
2014-01-31 14:15:00,87.66,87.66,87.6,87.64,57200.0,68.1377,68.1377,68.0911,68.1221,57200.0
2014-01-31 14:20:00,87.64,87.64,87.57,87.58,62800.0,68.1221,68.1221,68.0677,68.0755,62800.0
2014-01-31 14:25:00,87.58,87.64,87.55,87.58,132400.0,68.0755,68.1221,68.0522,68.0755,132400.0
2014-01-31 14:30:00,87.61,87.72,87.54,87.7,64400.0,68.0988,68.1843,68.0444,68.1688,64400.0
2014-01-31 14:35:00,87.67,87.77,87.61,87.67,127400.0,68.1455,68.2232,68.0988,68.1455,127400.0
2014-01-31 14:40:00,87.67,87.8,87.62,87.79,138600.0,68.1455,68.2465,68.1066,68.2387,138600.0
2014-01-31 14:45:00,87.77,87.83,87.75,87.75,25800.0,68.2232,68.2698,68.2077,68.2077,25800.0
2014-01-31 14:50:00,87.75,87.76,87.59,87.62,62000.0,68.2077,68.2154,68.0833,68.1066,62000.0
2014-01-31 14:55:00,87.64,87.69,87.61,87.64,52600.0,68.1221,68.161,68.0988,68.1221,52600.0
2014-01-31 15:00:00,87.66,87.67,87.51,87.65,47400.0,68.1377,68.1455,68.0211,68.1299,47400.0
2014-01-31 15:05:00,87.64,87.64,87.47,87.5,49600.0,68.1221,68.1221,67.99,68.0133,49600.0
2014-01-31 15:10:00,87.48,87.52,87.38,87.39,51200.0,67.9978,68.0289,67.9201,67.9278,51200.0
2014-01-31 15:15:00,87.38,87.46,87.28,87.32,42600.0,67.9201,67.9822,67.8423,67.8734,42600.0
2014-01-31 15:20:00,87.32,87.44,87.29,87.41,35000.0,67.8734,67.9667,67.8501,67.9434,35000.0
2014-01-31 15:25:00,87.44,87.45,87.36,87.41,36000.0,67.9667,67.9745,67.9045,67.9434,36000.0
2014-01-31 15:30:00,87.41,87.47,87.35,87.37,46600.0,67.9434,67.99,67.8967,67.9123,46600.0
2014-01-31 15:35:00,87.36,87.4,87.18,87.18,123800.0,67.9045,67.9356,67.7646,67.7646,123800.0
2014-01-31 15:40:00,87.17,87.23,87.07,87.15,99200.0,67.7568,67.8035,67.6791,67.7413,99200.0
2014-01-31 15:45:00,87.14,87.14,87.01,87.08,127600.0,67.7335,67.7335,67.6325,67.6869,127600.0
2014-01-31 15:50:00,87.1,87.17,87.07,87.14,150200.0,67.7024,67.7568,67.6791,67.7335,150200.0
2014-01-31 15:55:00,87.14,87.17,86.97,87.08,225200.0,67.7335,67.7568,67.6014,67.6869,225200.0
2014-02-03 09:30:00,87.3,87.91,87.12,87.88,149800.0,67.8579,68.332,67.718,68.3087,149800.0
2014-02-03 09:35:00,87.81,87.86,87.46,87.62,79400.0,68.2543,68.2932,67.9822,68.1066,79400.0
2014-02-03 09:40:00,87.61,87.61,87.21,87.39,50600.0,68.0988,68.0988,67.7879,67.9278,50600.0
2014-02-03 09:45:00,87.42,87.64,87.18,87.25,83000.0,67.9511,68.1221,67.7646,67.819,83000.0
2014-02-03 09:50:00,87.29,87.34,87.11,87.18,59400.0,67.8501,67.889,67.7102,67.7646,59400.0
2014-02-03 09:55:00,87.18,87.22,87.01,87.19,54600.0,67.7646,67.7957,67.6325,67.7724,54600.0
2014-02-03 10:00:00,87.15,87.16,86.64,86.78,64400.0,67.7413,67.749,67.3449,67.4537,64400.0
2014-02-03 10:05:00,86.86,87.26,86.73,87.11,45800.0,67.5159,67.8268,67.4148,67.7102,45800.0
2014-02-03 10:10:00,87.11,87.11,86.46,86.61,78800.0,67.7102,67.7102,67.2049,67.3215,78800.0
2014-02-03 10:15:00,86.61,86.71,86.56,86.64,145000.0,67.3215,67.3993,67.2827,67.3449,145000.0
2014-02-03 10:20:00,86.66,86.83,86.52,86.67,132200.0,67.3604,67.4925,67.2516,67.3682,132200.0
2014-02-03 10:25:00,86.68,86.9,86.64,86.8,70600.0,67.3759,67.5469,67.3449,67.4692,70600.0
2014-02-03 10:30:00,86.79,87.03,86.7,86.83,62800.0,67.4614,67.648,67.3915,67.4925,62800.0
2014-02-03 10:35:00,86.85,87.03,86.74,87.0,53200.0,67.5081,67.648,67.4226,67.6247,53200.0
2014-02-03 10:40:00,87.02,87.1,86.94,87.01,39200.0,67.6402,67.7024,67.578,67.6325,39200.0
2014-02-03 10:45:00,87.05,87.1,87.0,87.0,54200.0,67.6635,67.7024,67.6247,67.6247,54200.0
2014-02-03 10:50:00,87.0,87.14,86.85,86.92,112800.0,67.6247,67.7335,67.5081,67.5625,112800.0
2014-02-03 10:55:00,86.86,86.98,86.83,86.86,70600.0,67.5159,67.6091,67.4925,67.5159,70600.0
2014-02-03 11:00:00,86.8,86.85,86.6,86.6,61400.0,67.4692,67.5081,67.3138,67.3138,61400.0
2014-02-03 11:05:00,86.61,86.76,86.54,86.72,124600.0,67.3215,67.4381,67.2671,67.407,124600.0
2014-02-03 11:10:00,86.66,86.76,86.53,86.58,119000.0,67.3604,67.4381,67.2594,67.2982,119000.0
2014-02-03 11:15:00,86.56,86.61,86.44,86.6,74200.0,67.2827,67.3215,67.1894,67.3138,74200.0
2014-02-03 11:20:00,86.56,86.68,86.52,86.61,45600.0,67.2827,67.3759,67.2516,67.3215,45600.0
2014-02-03 11:25:00,86.61,86.7,86.5,86.54,46800.0,67.3215,67.3915,67.236,67.2671,46800.0
2014-02-03 11:30:00,86.52,86.75,86.51,86.7,46600.0,67.2516,67.4304,67.2438,67.3915,46600.0
2014-02-03 11:35:00,86.7,86.75,86.61,86.66,53200.0,67.3915,67.4304,67.3215,67.3604,53200.0
2014-02-03 11:40:00,86.63,86.67,86.53,86.53,45400.0,67.3371,67.3682,67.2594,67.2594,45400.0
2014-02-03 11:45:00,86.52,86.58,86.47,86.54,57000.0,67.2516,67.2982,67.2127,67.2671,57000.0
2014-02-03 11:50:00,86.53,86.64,86.47,86.61,51800.0,67.2594,67.3449,67.2127,67.3215,51800.0
2014-02-03 11:55:00,86.63,86.63,86.42,86.54,77600.0,67.3371,67.3371,67.1738,67.2671,77600.0
2014-02-03 12:00:00,86.5,86.55,86.3,86.3,72000.0,67.236,67.2749,67.0806,67.0806,72000.0
2014-02-03 12:05:00,86.3,86.39,86.25,86.34,44000.0,67.0806,67.1505,67.0417,67.1117,44000.0
2014-02-03 12:10:00,86.32,86.36,86.22,86.35,50400.0,67.0961,67.1272,67.0184,67.1194,50400.0
2014-02-03 12:15:00,86.36,86.38,86.25,86.32,48400.0,67.1272,67.1428,67.0417,67.0961,48400.0
2014-02-03 12:20:00,86.31,86.44,86.17,86.39,90000.0,67.0883,67.1894,66.9795,67.1505,90000.0
2014-02-03 12:25:00,86.41,86.5,86.35,86.44,33800.0,67.1661,67.236,67.1194,67.1894,33800.0
2014-02-03 12:30:00,86.43,86.53,86.42,86.5,28600.0,67.1816,67.2594,67.1738,67.236,28600.0
2014-02-03 12:35:00,86.5,86.52,86.33,86.37,40400.0,67.236,67.2516,67.1039,67.135,40400.0
2014-02-03 12:40:00,86.36,86.49,86.36,86.49,17200.0,67.1272,67.2283,67.1272,67.2283,17200.0
2014-02-03 12:45:00,86.5,86.56,86.46,86.55,39000.0,67.236,67.2827,67.2049,67.2749,39000.0
2014-02-03 12:50:00,86.52,86.55,86.42,86.48,46400.0,67.2516,67.2749,67.1738,67.2205,46400.0
2014-02-03 12:55:00,86.48,86.48,86.34,86.35,32200.0,67.2205,67.2205,67.1117,67.1194,32200.0
2014-02-03 13:00:00,86.35,86.36,86.11,86.11,36200.0,67.1194,67.1272,66.9329,66.9329,36200.0
2014-02-03 13:05:00,86.11,86.28,86.08,86.25,75400.0,66.9329,67.065,66.9096,67.0417,75400.0
2014-02-03 13:10:00,86.25,86.39,86.25,86.25,42000.0,67.0417,67.1505,67.0417,67.0417,42000.0
2014-02-03 13:15:00,86.24,86.3,86.14,86.14,48400.0,67.0339,67.0806,66.9562,66.9562,48400.0
2014-02-03 13:20:00,86.16,86.22,86.08,86.11,32600.0,66.9718,67.0184,66.9096,66.9329,32600.0
2014-02-03 13:25:00,86.11,86.13,85.92,85.98,37000.0,66.9329,66.9484,66.7852,66.8318,37000.0
2014-02-03 13:30:00,85.95,86.15,85.92,86.08,37000.0,66.8085,66.964,66.7852,66.9096,37000.0
2014-02-03 13:35:00,86.07,86.08,85.82,85.82,35600.0,66.9018,66.9096,66.7075,66.7075,35600.0
2014-02-03 13:40:00,85.82,85.92,85.7,85.77,96200.0,66.7075,66.7852,66.6142,66.6686,96200.0
2014-02-03 13:45:00,85.76,85.76,85.57,85.66,67200.0,66.6608,66.6608,66.5131,66.5831,67200.0
2014-02-03 13:50:00,85.65,85.78,85.57,85.73,64000.0,66.5753,66.6764,66.5131,66.6375,64000.0
2014-02-03 13:55:00,85.73,85.91,85.7,85.78,58400.0,66.6375,66.7774,66.6142,66.6764,58400.0
2014-02-03 14:00:00,85.76,85.87,85.68,85.85,38400.0,66.6608,66.7463,66.5986,66.7308,38400.0
2014-02-03 14:05:00,85.88,86.11,85.83,86.04,90600.0,66.7541,66.9329,66.7152,66.8785,90600.0
2014-02-03 14:10:00,86.04,86.17,86.03,86.11,61600.0,66.8785,66.9795,66.8707,66.9329,61600.0
2014-02-03 14:15:00,86.11,86.25,86.07,86.24,50800.0,66.9329,67.0417,66.9018,67.0339,50800.0
2014-02-03 14:20:00,86.24,86.24,86.05,86.13,60000.0,67.0339,67.0339,66.8862,66.9484,60000.0
2014-02-03 14:25:00,86.13,86.14,86.0,86.12,45400.0,66.9484,66.9562,66.8474,66.9407,45400.0
2014-02-03 14:30:00,86.13,86.13,85.98,85.99,51000.0,66.9484,66.9484,66.8318,66.8396,51000.0
2014-02-03 14:35:00,85.95,86.08,85.89,86.02,45800.0,66.8085,66.9096,66.7619,66.8629,45800.0
2014-02-03 14:40:00,86.04,86.04,85.81,85.85,95200.0,66.8785,66.8785,66.6997,66.7308,95200.0
2014-02-03 14:45:00,85.85,85.85,85.73,85.75,70600.0,66.7308,66.7308,66.6375,66.6531,70600.0
2014-02-03 14:50:00,85.76,85.82,85.69,85.74,87400.0,66.6608,66.7075,66.6064,66.6453,87400.0
2014-02-03 14:55:00,85.72,85.81,85.69,85.79,58000.0,66.6297,66.6997,66.6064,66.6842,58000.0
2014-02-03 15:00:00,85.78,85.82,85.71,85.71,87000.0,66.6764,66.7075,66.622,66.622,87000.0
2014-02-03 15:05:00,85.69,85.73,85.63,85.66,86800.0,66.6064,66.6375,66.5598,66.5831,86800.0
2014-02-03 15:10:00,85.67,85.76,85.56,85.75,98400.0,66.5909,66.6608,66.5054,66.6531,98400.0
2014-02-03 15:15:00,85.76,85.8,85.7,85.76,90800.0,66.6608,66.6919,66.6142,66.6608,90800.0
2014-02-03 15:20:00,85.74,85.79,85.65,85.72,94400.0,66.6453,66.6842,66.5753,66.6297,94400.0
2014-02-03 15:25:00,85.71,85.94,85.67,85.9,112400.0,66.622,66.8007,66.5909,66.7697,112400.0
2014-02-03 15:30:00,85.9,85.98,85.8,85.86,82800.0,66.7697,66.8318,66.6919,66.7386,82800.0
2014-02-03 15:35:00,85.86,85.92,85.78,85.89,95600.0,66.7386,66.7852,66.6764,66.7619,95600.0
2014-02-03 15:40:00,85.89,85.92,85.77,85.78,98000.0,66.7619,66.7852,66.6686,66.6764,98000.0
2014-02-03 15:45:00,85.78,85.8,85.66,85.67,151000.0,66.6764,66.6919,66.5831,66.5909,151000.0
2014-02-03 15:50:00,85.69,85.86,85.63,85.86,166000.0,66.6064,66.7386,66.5598,66.7386,166000.0
2014-02-03 15:55:00,85.85,85.91,85.76,85.91,285600.0,66.7308,66.7774,66.6608,66.7774,285600.0
2014-02-04 09:30:00,86.54,86.83,86.25,86.61,153000.0,67.2671,67.4925,67.0417,67.3215,153000.0
2014-02-04 09:35:00,86.58,86.58,86.01,86.01,58400.0,67.2982,67.2982,66.8552,66.8552,58400.0
2014-02-04 09:40:00,86.05,86.05,85.72,85.74,59400.0,66.8862,66.8862,66.6297,66.6453,59400.0
2014-02-04 09:45:00,85.77,85.97,85.74,85.97,24400.0,66.6686,66.8241,66.6453,66.8241,24400.0
2014-02-04 09:50:00,85.98,86.21,85.85,86.16,61800.0,66.8318,67.0106,66.7308,66.9718,61800.0
2014-02-04 09:55:00,86.19,86.3,86.11,86.22,65800.0,66.9951,67.0806,66.9329,67.0184,65800.0
2014-02-04 10:00:00,86.17,86.49,86.16,86.21,33400.0,66.9795,67.2283,66.9718,67.0106,33400.0
2014-02-04 10:05:00,86.16,86.36,86.11,86.3,60800.0,66.9718,67.1272,66.9329,67.0806,60800.0
2014-02-04 10:10:00,86.19,86.5,86.19,86.45,23800.0,66.9951,67.236,66.9951,67.1972,23800.0
2014-02-04 10:15:00,86.47,86.55,86.2,86.38,42200.0,67.2127,67.2749,67.0028,67.1428,42200.0
2014-02-04 10:20:00,86.39,86.46,86.08,86.25,42400.0,67.1505,67.2049,66.9096,67.0417,42400.0
2014-02-04 10:25:00,86.19,86.37,86.18,86.35,80400.0,66.9951,67.135,66.9873,67.1194,80400.0
2014-02-04 10:30:00,86.39,86.44,86.28,86.44,13800.0,67.1505,67.1894,67.065,67.1894,13800.0
2014-02-04 10:35:00,86.45,86.53,86.35,86.48,77000.0,67.1972,67.2594,67.1194,67.2205,77000.0
2014-02-04 10:40:00,86.48,86.48,86.23,86.28,56800.0,67.2205,67.2205,67.0262,67.065,56800.0
2014-02-04 10:45:00,86.31,86.33,86.17,86.3,20200.0,67.0883,67.1039,66.9795,67.0806,20200.0
2014-02-04 10:50:00,86.36,86.36,86.16,86.2,14800.0,67.1272,67.1272,66.9718,67.0028,14800.0
2014-02-04 10:55:00,86.21,86.29,86.16,86.24,25800.0,67.0106,67.0728,66.9718,67.0339,25800.0
2014-02-04 11:00:00,86.26,86.44,86.23,86.39,29600.0,67.0495,67.1894,67.0262,67.1505,29600.0
2014-02-04 11:05:00,86.39,86.44,86.34,86.42,26400.0,67.1505,67.1894,67.1117,67.1738,26400.0
2014-02-04 11:10:00,86.42,86.43,86.26,86.37,31600.0,67.1738,67.1816,67.0495,67.135,31600.0
2014-02-04 11:15:00,86.38,86.39,86.25,86.31,18600.0,67.1428,67.1505,67.0417,67.0883,18600.0
2014-02-04 11:20:00,86.28,86.33,86.27,86.33,63600.0,67.065,67.1039,67.0573,67.1039,63600.0
2014-02-04 11:25:00,86.34,86.4,86.22,86.25,48000.0,67.1117,67.1583,67.0184,67.0417,48000.0
2014-02-04 11:30:00,86.26,86.27,86.17,86.21,27000.0,67.0495,67.0573,66.9795,67.0106,27000.0
2014-02-04 11:35:00,86.21,86.36,86.21,86.29,36800.0,67.0106,67.1272,67.0106,67.0728,36800.0
2014-02-04 11:40:00,86.24,86.25,86.08,86.22,26800.0,67.0339,67.0417,66.9096,67.0184,26800.0
2014-02-04 11:45:00,86.23,86.3,86.21,86.28,19200.0,67.0262,67.0806,67.0106,67.065,19200.0
2014-02-04 11:50:00,86.27,86.29,86.2,86.28,20000.0,67.0573,67.0728,67.0028,67.065,20000.0
2014-02-04 11:55:00,86.29,86.3,86.24,86.29,26400.0,67.0728,67.0806,67.0339,67.0728,26400.0
2014-02-04 12:00:00,86.28,86.36,86.25,86.35,42600.0,67.065,67.1272,67.0417,67.1194,42600.0
2014-02-04 12:05:00,86.33,86.38,86.25,86.27,33000.0,67.1039,67.1428,67.0417,67.0573,33000.0
2014-02-04 12:10:00,86.29,86.39,86.28,86.36,35800.0,67.0728,67.1505,67.065,67.1272,35800.0
2014-02-04 12:15:00,86.36,86.44,86.34,86.36,41000.0,67.1272,67.1894,67.1117,67.1272,41000.0
2014-02-04 12:20:00,86.36,86.49,86.35,86.46,36400.0,67.1272,67.2283,67.1194,67.2049,36400.0
2014-02-04 12:25:00,86.47,86.5,86.44,86.47,42200.0,67.2127,67.236,67.1894,67.2127,42200.0
2014-02-04 12:30:00,86.48,86.5,86.43,86.48,47000.0,67.2205,67.236,67.1816,67.2205,47000.0
2014-02-04 12:35:00,86.48,86.49,86.37,86.38,24200.0,67.2205,67.2283,67.135,67.1428,24200.0
2014-02-04 12:40:00,86.36,86.39,86.34,86.36,43400.0,67.1272,67.1505,67.1117,67.1272,43400.0
2014-02-04 12:45:00,86.39,86.42,86.31,86.36,22800.0,67.1505,67.1738,67.0883,67.1272,22800.0
2014-02-04 12:50:00,86.36,86.48,86.36,86.47,35600.0,67.1272,67.2205,67.1272,67.2127,35600.0
2014-02-04 12:55:00,86.48,86.5,86.42,86.46,63600.0,67.2205,67.236,67.1738,67.2049,63600.0
2014-02-04 13:00:00,86.46,86.53,86.42,86.49,20200.0,67.2049,67.2594,67.1738,67.2283,20200.0
2014-02-04 13:05:00,86.49,86.62,86.48,86.53,85800.0,67.2283,67.3293,67.2205,67.2594,85800.0
2014-02-04 13:10:00,86.53,86.56,86.44,86.45,115400.0,67.2594,67.2827,67.1894,67.1972,115400.0
2014-02-04 13:15:00,86.46,86.48,86.39,86.44,57000.0,67.2049,67.2205,67.1505,67.1894,57000.0
2014-02-04 13:20:00,86.45,86.53,86.43,86.47,20200.0,67.1972,67.2594,67.1816,67.2127,20200.0
2014-02-04 13:25:00,86.47,86.55,86.41,86.55,18600.0,67.2127,67.2749,67.1661,67.2749,18600.0
2014-02-04 13:30:00,86.54,86.58,86.53,86.53,9400.0,67.2671,67.2982,67.2594,67.2594,9400.0
2014-02-04 13:35:00,86.53,86.54,86.45,86.54,35400.0,67.2594,67.2671,67.1972,67.2671,35400.0
2014-02-04 13:40:00,86.51,86.53,86.42,86.43,38400.0,67.2438,67.2594,67.1738,67.1816,38400.0
2014-02-04 13:45:00,86.41,86.46,86.36,86.37,17600.0,67.1661,67.2049,67.1272,67.135,17600.0
2014-02-04 13:50:00,86.38,86.42,86.22,86.28,19400.0,67.1428,67.1738,67.0184,67.065,19400.0
2014-02-04 13:55:00,86.29,86.29,86.18,86.21,25000.0,67.0728,67.0728,66.9873,67.0106,25000.0
2014-02-04 14:00:00,86.23,86.39,86.23,86.36,41200.0,67.0262,67.1505,67.0262,67.1272,41200.0
2014-02-04 14:05:00,86.39,86.51,86.32,86.48,17200.0,67.1505,67.2438,67.0961,67.2205,17200.0
2014-02-04 14:10:00,86.46,86.58,86.44,86.57,18200.0,67.2049,67.2982,67.1894,67.2904,18200.0
2014-02-04 14:15:00,86.56,86.6,86.5,86.53,13800.0,67.2827,67.3138,67.236,67.2594,13800.0
2014-02-04 14:20:00,86.53,86.66,86.5,86.64,59000.0,67.2594,67.3604,67.236,67.3449,59000.0
2014-02-04 14:25:00,86.61,86.72,86.56,86.56,32200.0,67.3215,67.407,67.2827,67.2827,32200.0
2014-02-04 14:30:00,86.57,86.61,86.48,86.59,21000.0,67.2904,67.3215,67.2205,67.306,21000.0
2014-02-04 14:35:00,86.59,86.59,86.43,86.47,21400.0,67.306,67.306,67.1816,67.2127,21400.0
2014-02-04 14:40:00,86.47,86.61,86.47,86.57,34000.0,67.2127,67.3215,67.2127,67.2904,34000.0
2014-02-04 14:45:00,86.57,86.67,86.57,86.61,20800.0,67.2904,67.3682,67.2904,67.3215,20800.0
2014-02-04 14:50:00,86.62,86.64,86.54,86.58,28000.0,67.3293,67.3449,67.2671,67.2982,28000.0
2014-02-04 14:55:00,86.61,86.64,86.53,86.61,29200.0,67.3215,67.3449,67.2594,67.3215,29200.0
2014-02-04 15:00:00,86.6,86.75,86.6,86.74,38000.0,67.3138,67.4304,67.3138,67.4226,38000.0
2014-02-04 15:05:00,86.74,86.74,86.67,86.74,24600.0,67.4226,67.4226,67.3682,67.4226,24600.0
2014-02-04 15:10:00,86.73,86.76,86.64,86.67,41800.0,67.4148,67.4381,67.3449,67.3682,41800.0
2014-02-04 15:15:00,86.67,86.67,86.52,86.61,35200.0,67.3682,67.3682,67.2516,67.3215,35200.0
2014-02-04 15:20:00,86.61,86.66,86.5,86.5,40000.0,67.3215,67.3604,67.236,67.236,40000.0
2014-02-04 15:25:00,86.49,86.51,86.27,86.28,55800.0,67.2283,67.2438,67.0573,67.065,55800.0
2014-02-04 15:30:00,86.28,86.56,86.26,86.54,58600.0,67.065,67.2827,67.0495,67.2671,58600.0
2014-02-04 15:35:00,86.54,86.63,86.5,86.59,51000.0,67.2671,67.3371,67.236,67.306,51000.0
2014-02-04 15:40:00,86.59,86.73,86.58,86.61,88000.0,67.306,67.4148,67.2982,67.3215,88000.0
2014-02-04 15:45:00,86.62,86.69,86.55,86.55,83200.0,67.3293,67.3837,67.2749,67.2749,83200.0
2014-02-04 15:50:00,86.56,86.69,86.53,86.67,111200.0,67.2827,67.3837,67.2594,67.3682,111200.0
2014-02-04 15:55:00,86.67,86.73,86.59,86.62,129800.0,67.3682,67.4148,67.306,67.3293,129800.0
2014-02-05 09:30:00,86.3,86.32,85.64,85.67,99800.0,67.0806,67.0961,66.5676,66.5909,99800.0
2014-02-05 09:35:00,85.68,86.32,85.66,86.3,106600.0,66.5986,67.0961,66.5831,67.0806,106600.0
2014-02-05 09:40:00,86.21,86.23,85.96,86.06,29400.0,67.0106,67.0262,66.8163,66.894,29400.0
2014-02-05 09:45:00,86.13,86.16,85.73,85.73,25600.0,66.9484,66.9718,66.6375,66.6375,25600.0
2014-02-05 09:50:00,85.77,86.08,85.75,86.08,40000.0,66.6686,66.9096,66.6531,66.9096,40000.0
2014-02-05 09:55:00,86.08,86.13,85.92,86.11,40000.0,66.9096,66.9484,66.7852,66.9329,40000.0
2014-02-05 10:00:00,86.13,86.68,86.13,86.42,55800.0,66.9484,67.3759,66.9484,67.1738,55800.0
2014-02-05 10:05:00,86.41,86.53,86.16,86.2,29200.0,67.1661,67.2594,66.9718,67.0028,29200.0
2014-02-05 10:10:00,86.16,86.25,85.89,85.91,63200.0,66.9718,67.0417,66.7619,66.7774,63200.0
2014-02-05 10:15:00,85.95,86.02,85.82,85.86,44000.0,66.8085,66.8629,66.7075,66.7386,44000.0
2014-02-05 10:20:00,85.88,85.9,85.61,85.66,25600.0,66.7541,66.7697,66.5442,66.5831,25600.0
2014-02-05 10:25:00,85.66,85.87,85.66,85.8,54200.0,66.5831,66.7463,66.5831,66.6919,54200.0
2014-02-05 10:30:00,85.82,86.13,85.75,86.12,20000.0,66.7075,66.9484,66.6531,66.9407,20000.0
2014-02-05 10:35:00,86.08,86.13,85.98,86.02,22200.0,66.9096,66.9484,66.8318,66.8629,22200.0
2014-02-05 10:40:00,86.06,86.12,85.98,86.0,23200.0,66.894,66.9407,66.8318,66.8474,23200.0
2014-02-05 10:45:00,86.02,86.06,85.83,85.99,27200.0,66.8629,66.894,66.7152,66.8396,27200.0
2014-02-05 10:50:00,86.01,86.04,85.89,85.97,19800.0,66.8552,66.8785,66.7619,66.8241,19800.0
2014-02-05 10:55:00,85.97,86.0,85.86,85.86,27000.0,66.8241,66.8474,66.7386,66.7386,27000.0
2014-02-05 11:00:00,85.86,85.89,85.69,85.74,32200.0,66.7386,66.7619,66.6064,66.6453,32200.0
2014-02-05 11:05:00,85.74,85.77,85.6,85.68,38800.0,66.6453,66.6686,66.5365,66.5986,38800.0
2014-02-05 11:10:00,85.69,85.8,85.67,85.78,41800.0,66.6064,66.6919,66.5909,66.6764,41800.0
2014-02-05 11:15:00,85.8,85.86,85.69,85.7,29200.0,66.6919,66.7386,66.6064,66.6142,29200.0
2014-02-05 11:20:00,85.7,85.84,85.63,85.67,36800.0,66.6142,66.723,66.5598,66.5909,36800.0
2014-02-05 11:25:00,85.67,85.8,85.63,85.8,84400.0,66.5909,66.6919,66.5598,66.6919,84400.0
2014-02-05 11:30:00,85.8,85.97,85.78,85.92,23800.0,66.6919,66.8241,66.6764,66.7852,23800.0
2014-02-05 11:35:00,85.92,85.99,85.89,85.89,25400.0,66.7852,66.8396,66.7619,66.7619,25400.0
2014-02-05 11:40:00,85.92,86.0,85.91,85.96,13600.0,66.7852,66.8474,66.7774,66.8163,13600.0
2014-02-05 11:45:00,86.0,86.25,86.0,86.22,63400.0,66.8474,67.0417,66.8474,67.0184,63400.0
2014-02-05 11:50:00,86.21,86.38,86.21,86.32,56800.0,67.0106,67.1428,67.0106,67.0961,56800.0
2014-02-05 11:55:00,86.34,86.38,86.27,86.31,41600.0,67.1117,67.1428,67.0573,67.0883,41600.0
2014-02-05 12:00:00,86.33,86.46,86.3,86.3,57400.0,67.1039,67.2049,67.0806,67.0806,57400.0
2014-02-05 12:05:00,86.3,86.39,86.13,86.13,64000.0,67.0806,67.1505,66.9484,66.9484,64000.0
2014-02-05 12:10:00,86.12,86.14,86.04,86.11,41000.0,66.9407,66.9562,66.8785,66.9329,41000.0
2014-02-05 12:15:00,86.12,86.13,86.01,86.13,44600.0,66.9407,66.9484,66.8552,66.9484,44600.0
2014-02-05 12:20:00,86.16,86.43,86.14,86.35,36400.0,66.9718,67.1816,66.9562,67.1194,36400.0
2014-02-05 12:25:00,86.35,86.41,86.2,86.22,27800.0,67.1194,67.1661,67.0028,67.0184,27800.0
2014-02-05 12:30:00,86.21,86.36,86.21,86.28,29800.0,67.0106,67.1272,67.0106,67.065,29800.0
2014-02-05 12:35:00,86.29,86.36,86.19,86.26,34600.0,67.0728,67.1272,66.9951,67.0495,34600.0
2014-02-05 12:40:00,86.24,86.32,86.21,86.31,17600.0,67.0339,67.0961,67.0106,67.0883,17600.0
2014-02-05 12:45:00,86.32,86.33,86.28,86.3,36800.0,67.0961,67.1039,67.065,67.0806,36800.0
2014-02-05 12:50:00,86.29,86.33,86.2,86.2,25800.0,67.0728,67.1039,67.0028,67.0028,25800.0
2014-02-05 12:55:00,86.2,86.31,86.2,86.3,24200.0,67.0028,67.0883,67.0028,67.0806,24200.0
2014-02-05 13:00:00,86.3,86.3,86.16,86.29,34400.0,67.0806,67.0806,66.9718,67.0728,34400.0
2014-02-05 13:05:00,86.32,86.48,86.32,86.48,16800.0,67.0961,67.2205,67.0961,67.2205,16800.0
2014-02-05 13:10:00,86.48,86.48,86.35,86.39,21800.0,67.2205,67.2205,67.1194,67.1505,21800.0
2014-02-05 13:15:00,86.41,86.56,86.41,86.46,38000.0,67.1661,67.2827,67.1661,67.2049,38000.0
2014-02-05 13:20:00,86.46,86.48,86.39,86.41,24600.0,67.2049,67.2205,67.1505,67.1661,24600.0
2014-02-05 13:25:00,86.44,86.44,86.22,86.27,36600.0,67.1894,67.1894,67.0184,67.0573,36600.0
2014-02-05 13:30:00,86.28,86.36,86.24,86.36,21400.0,67.065,67.1272,67.0339,67.1272,21400.0
2014-02-05 13:35:00,86.36,86.39,86.28,86.36,30400.0,67.1272,67.1505,67.065,67.1272,30400.0
2014-02-05 13:40:00,86.39,86.47,86.31,86.32,37200.0,67.1505,67.2127,67.0883,67.0961,37200.0
2014-02-05 13:45:00,86.31,86.4,86.29,86.35,24400.0,67.0883,67.1583,67.0728,67.1194,24400.0
2014-02-05 13:50:00,86.33,86.42,86.33,86.39,34200.0,67.1039,67.1738,67.1039,67.1505,34200.0
2014-02-05 13:55:00,86.39,86.52,86.36,86.39,34200.0,67.1505,67.2516,67.1272,67.1505,34200.0
2014-02-05 14:00:00,86.38,86.53,86.36,86.43,27000.0,67.1428,67.2594,67.1272,67.1816,27000.0
2014-02-05 14:05:00,86.42,86.42,86.29,86.34,30600.0,67.1738,67.1738,67.0728,67.1117,30600.0
2014-02-05 14:10:00,86.39,86.39,86.27,86.36,25600.0,67.1505,67.1505,67.0573,67.1272,25600.0
2014-02-05 14:15:00,86.36,86.36,86.26,86.3,23800.0,67.1272,67.1272,67.0495,67.0806,23800.0
2014-02-05 14:20:00,86.32,86.37,86.3,86.32,19800.0,67.0961,67.135,67.0806,67.0961,19800.0
2014-02-05 14:25:00,86.32,86.36,86.27,86.33,27200.0,67.0961,67.1272,67.0573,67.1039,27200.0
2014-02-05 14:30:00,86.33,86.44,86.29,86.41,28200.0,67.1039,67.1894,67.0728,67.1661,28200.0
2014-02-05 14:35:00,86.42,86.42,86.22,86.23,45800.0,67.1738,67.1738,67.0184,67.0262,45800.0
2014-02-05 14:40:00,86.2,86.29,86.2,86.29,43600.0,67.0028,67.0728,67.0028,67.0728,43600.0
2014-02-05 14:45:00,86.29,86.32,86.23,86.26,41400.0,67.0728,67.0961,67.0262,67.0495,41400.0
2014-02-05 14:50:00,86.26,86.26,86.17,86.19,201800.0,67.0495,67.0495,66.9795,66.9951,201800.0
2014-02-05 14:55:00,86.19,86.27,86.16,86.27,150800.0,66.9951,67.0573,66.9718,67.0573,150800.0
2014-02-05 15:00:00,86.28,86.38,86.23,86.23,51200.0,67.065,67.1428,67.0262,67.0262,51200.0
2014-02-05 15:05:00,86.24,86.33,86.19,86.27,89600.0,67.0339,67.1039,66.9951,67.0573,89600.0
2014-02-05 15:10:00,86.25,86.36,86.23,86.36,48800.0,67.0417,67.1272,67.0262,67.1272,48800.0
2014-02-05 15:15:00,86.32,86.33,86.26,86.31,49000.0,67.0961,67.1039,67.0495,67.0883,49000.0
2014-02-05 15:20:00,86.3,86.32,86.26,86.29,39600.0,67.0806,67.0961,67.0495,67.0728,39600.0
2014-02-05 15:25:00,86.29,86.45,86.29,86.42,35400.0,67.0728,67.1972,67.0728,67.1738,35400.0
2014-02-05 15:30:00,86.42,86.42,86.33,86.42,48800.0,67.1738,67.1738,67.1039,67.1738,48800.0
2014-02-05 15:35:00,86.41,86.42,86.35,86.39,51600.0,67.1661,67.1738,67.1194,67.1505,51600.0
2014-02-05 15:40:00,86.38,86.39,86.3,86.38,49200.0,67.1428,67.1505,67.0806,67.1428,49200.0
2014-02-05 15:45:00,86.39,86.58,86.39,86.55,104800.0,67.1505,67.2982,67.1505,67.2749,104800.0
2014-02-05 15:50:00,86.56,86.56,86.35,86.36,110200.0,67.2827,67.2827,67.1194,67.1272,110200.0
2014-02-05 15:55:00,86.37,86.42,86.28,86.32,131400.0,67.135,67.1738,67.065,67.0961,131400.0
2014-02-06 09:30:00,86.45,86.69,86.36,86.44,80200.0,67.1972,67.3837,67.1272,67.1894,80200.0
2014-02-06 09:35:00,86.46,86.8,86.46,86.75,56400.0,67.2049,67.4692,67.2049,67.4304,56400.0
2014-02-06 09:40:00,86.78,86.91,86.68,86.83,53400.0,67.4537,67.5547,67.3759,67.4925,53400.0
2014-02-06 09:45:00,86.86,86.86,86.58,86.58,19200.0,67.5159,67.5159,67.2982,67.2982,19200.0
2014-02-06 09:50:00,86.64,86.93,86.64,86.89,18800.0,67.3449,67.5703,67.3449,67.5392,18800.0
2014-02-06 09:55:00,86.89,86.93,86.8,86.84,27200.0,67.5392,67.5703,67.4692,67.5003,27200.0
2014-02-06 10:00:00,86.88,86.97,86.81,86.96,20200.0,67.5314,67.6014,67.477,67.5936,20200.0
2014-02-06 10:05:00,86.97,87.0,86.83,86.98,31200.0,67.6014,67.6247,67.4925,67.6091,31200.0
2014-02-06 10:10:00,86.99,87.01,86.88,86.98,47800.0,67.6169,67.6325,67.5314,67.6091,47800.0
2014-02-06 10:15:00,86.99,87.16,86.91,87.16,24400.0,67.6169,67.749,67.5547,67.749,24400.0
2014-02-06 10:20:00,87.15,87.18,86.98,87.03,20800.0,67.7413,67.7646,67.6091,67.648,20800.0
2014-02-06 10:25:00,87.05,87.08,87.01,87.07,15200.0,67.6635,67.6869,67.6325,67.6791,15200.0
2014-02-06 10:30:00,87.08,87.12,87.02,87.1,19800.0,67.6869,67.718,67.6402,67.7024,19800.0
2014-02-06 10:35:00,87.07,87.16,87.06,87.1,18200.0,67.6791,67.749,67.6713,67.7024,18200.0
2014-02-06 10:40:00,87.13,87.2,87.07,87.14,45600.0,67.7257,67.7801,67.6791,67.7335,45600.0
2014-02-06 10:45:00,87.15,87.25,87.14,87.14,28400.0,67.7413,67.819,67.7335,67.7335,28400.0
2014-02-06 10:50:00,87.14,87.17,86.89,86.97,31400.0,67.7335,67.7568,67.5392,67.6014,31400.0
2014-02-06 10:55:00,86.98,87.03,86.82,86.9,40800.0,67.6091,67.648,67.4848,67.5469,40800.0
2014-02-06 11:00:00,86.92,86.93,86.74,86.76,73800.0,67.5625,67.5703,67.4226,67.4381,73800.0
2014-02-06 11:05:00,86.74,86.75,86.67,86.7,58000.0,67.4226,67.4304,67.3682,67.3915,58000.0
2014-02-06 11:10:00,86.7,86.73,86.58,86.61,37000.0,67.3915,67.4148,67.2982,67.3215,37000.0
2014-02-06 11:15:00,86.62,86.66,86.52,86.57,27200.0,67.3293,67.3604,67.2516,67.2904,27200.0
2014-02-06 11:20:00,86.58,86.6,86.49,86.53,28400.0,67.2982,67.3138,67.2283,67.2594,28400.0
2014-02-06 11:25:00,86.53,86.6,86.5,86.53,25400.0,67.2594,67.3138,67.236,67.2594,25400.0
2014-02-06 11:30:00,86.56,86.75,86.55,86.74,86400.0,67.2827,67.4304,67.2749,67.4226,86400.0
2014-02-06 11:35:00,86.75,86.89,86.71,86.71,132000.0,67.4304,67.5392,67.3993,67.3993,132000.0
2014-02-06 11:40:00,86.71,86.99,86.7,86.97,101000.0,67.3993,67.6169,67.3915,67.6014,101000.0
2014-02-06 11:45:00,86.97,87.1,86.97,87.0,83600.0,67.6014,67.7024,67.6014,67.6247,83600.0
2014-02-06 11:50:00,87.06,87.1,87.02,87.02,96000.0,67.6713,67.7024,67.6402,67.6402,96000.0
2014-02-06 11:55:00,87.0,87.01,86.86,86.88,48800.0,67.6247,67.6325,67.5159,67.5314,48800.0
2014-02-06 12:00:00,86.86,86.96,86.86,86.93,65800.0,67.5159,67.5936,67.5159,67.5703,65800.0
2014-02-06 12:05:00,86.95,86.98,86.92,86.97,15800.0,67.5858,67.6091,67.5625,67.6014,15800.0
2014-02-06 12:10:00,86.99,87.05,86.9,86.95,16800.0,67.6169,67.6635,67.5469,67.5858,16800.0
2014-02-06 12:15:00,86.95,87.01,86.95,86.98,13000.0,67.5858,67.6325,67.5858,67.6091,13000.0
2014-02-06 12:20:00,86.96,87.05,86.95,86.96,13600.0,67.5936,67.6635,67.5858,67.5936,13600.0
2014-02-06 12:25:00,86.98,87.05,86.96,87.04,15000.0,67.6091,67.6635,67.5936,67.6558,15000.0
2014-02-06 12:30:00,87.05,87.17,87.03,87.07,49000.0,67.6635,67.7568,67.648,67.6791,49000.0
2014-02-06 12:35:00,87.07,87.07,86.92,86.96,95000.0,67.6791,67.6791,67.5625,67.5936,95000.0
2014-02-06 12:40:00,86.96,86.96,86.91,86.94,46200.0,67.5936,67.5936,67.5547,67.578,46200.0
2014-02-06 12:45:00,86.94,86.99,86.91,86.98,53200.0,67.578,67.6169,67.5547,67.6091,53200.0
2014-02-06 12:50:00,86.99,87.02,86.96,86.96,27200.0,67.6169,67.6402,67.5936,67.5936,27200.0
2014-02-06 12:55:00,86.99,87.2,86.98,87.19,36000.0,67.6169,67.7801,67.6091,67.7724,36000.0
2014-02-06 13:00:00,87.19,87.28,87.19,87.28,35600.0,67.7724,67.8423,67.7724,67.8423,35600.0
2014-02-06 13:05:00,87.24,87.28,87.2,87.28,20400.0,67.8112,67.8423,67.7801,67.8423,20400.0
2014-02-06 13:10:00,87.29,87.3,87.23,87.24,24400.0,67.8501,67.8579,67.8035,67.8112,24400.0
2014-02-06 13:15:00,87.25,87.26,87.17,87.2,32600.0,67.819,67.8268,67.7568,67.7801,32600.0
2014-02-06 13:20:00,87.2,87.26,87.17,87.25,63400.0,67.7801,67.8268,67.7568,67.819,63400.0
2014-02-06 13:25:00,87.24,87.27,87.22,87.25,13600.0,67.8112,67.8345,67.7957,67.819,13600.0
2014-02-06 13:30:00,87.27,87.34,87.25,87.32,43200.0,67.8345,67.889,67.819,67.8734,43200.0
2014-02-06 13:35:00,87.32,87.32,87.15,87.15,11200.0,67.8734,67.8734,67.7413,67.7413,11200.0
2014-02-06 13:40:00,87.2,87.27,87.18,87.21,20600.0,67.7801,67.8345,67.7646,67.7879,20600.0
2014-02-06 13:45:00,87.23,87.28,87.2,87.25,13600.0,67.8035,67.8423,67.7801,67.819,13600.0
2014-02-06 13:50:00,87.27,87.27,87.2,87.23,5200.0,67.8345,67.8345,67.7801,67.8035,5200.0
2014-02-06 13:55:00,87.21,87.23,87.11,87.11,14600.0,67.7879,67.8035,67.7102,67.7102,14600.0
2014-02-06 14:00:00,87.16,87.25,87.15,87.25,13800.0,67.749,67.819,67.7413,67.819,13800.0
2014-02-06 14:05:00,87.25,87.25,87.17,87.21,72200.0,67.819,67.819,67.7568,67.7879,72200.0
2014-02-06 14:10:00,87.22,87.27,87.16,87.16,7400.0,67.7957,67.8345,67.749,67.749,7400.0
2014-02-06 14:15:00,87.19,87.38,87.17,87.33,22800.0,67.7724,67.9201,67.7568,67.8812,22800.0
2014-02-06 14:20:00,87.33,87.42,87.32,87.42,11600.0,67.8812,67.9511,67.8734,67.9511,11600.0
2014-02-06 14:25:00,87.45,87.47,87.42,87.45,17000.0,67.9745,67.99,67.9511,67.9745,17000.0
2014-02-06 14:30:00,87.46,87.48,87.4,87.45,30200.0,67.9822,67.9978,67.9356,67.9745,30200.0
2014-02-06 14:35:00,87.44,87.52,87.42,87.49,36200.0,67.9667,68.0289,67.9511,68.0056,36200.0
2014-02-06 14:40:00,87.47,87.53,87.46,87.5,36200.0,67.99,68.0366,67.9822,68.0133,36200.0
2014-02-06 14:45:00,87.54,87.58,87.48,87.49,18600.0,68.0444,68.0755,67.9978,68.0056,18600.0
2014-02-06 14:50:00,87.5,87.55,87.47,87.54,41400.0,68.0133,68.0522,67.99,68.0444,41400.0
2014-02-06 14:55:00,87.54,87.66,87.51,87.61,53200.0,68.0444,68.1377,68.0211,68.0988,53200.0
2014-02-06 15:00:00,87.6,87.77,87.58,87.72,60200.0,68.0911,68.2232,68.0755,68.1843,60200.0
2014-02-06 15:05:00,87.71,87.81,87.67,87.73,38800.0,68.1766,68.2543,68.1455,68.1921,38800.0
2014-02-06 15:10:00,87.72,87.72,87.58,87.58,55800.0,68.1843,68.1843,68.0755,68.0755,55800.0
2014-02-06 15:15:00,87.6,87.61,87.5,87.6,39600.0,68.0911,68.0988,68.0133,68.0911,39600.0
2014-02-06 15:20:00,87.58,87.59,87.48,87.53,27800.0,68.0755,68.0833,67.9978,68.0366,27800.0
2014-02-06 15:25:00,87.52,87.64,87.49,87.61,59400.0,68.0289,68.1221,68.0056,68.0988,59400.0
2014-02-06 15:30:00,87.61,87.61,87.52,87.55,29000.0,68.0988,68.0988,68.0289,68.0522,29000.0
2014-02-06 15:35:00,87.55,87.6,87.52,87.59,39600.0,68.0522,68.0911,68.0289,68.0833,39600.0
2014-02-06 15:40:00,87.6,87.66,87.58,87.6,54600.0,68.0911,68.1377,68.0755,68.0911,54600.0
2014-02-06 15:45:00,87.59,87.61,87.47,87.49,94000.0,68.0833,68.0988,67.99,68.0056,94000.0
2014-02-06 15:50:00,87.5,87.6,87.5,87.55,99800.0,68.0133,68.0911,68.0133,68.0522,99800.0
2014-02-06 15:55:00,87.55,87.64,87.52,87.57,97600.0,68.0522,68.1221,68.0289,68.0677,97600.0
2014-02-07 09:30:00,87.89,88.75,87.89,88.65,190400.0,68.3165,68.9849,68.3165,68.9072,190400.0
2014-02-07 09:35:00,88.75,88.79,88.31,88.57,114200.0,68.9849,69.016,68.6429,68.845,114200.0
2014-02-07 09:40:00,88.57,88.69,88.26,88.34,66800.0,68.845,68.9383,68.6041,68.6663,66800.0
2014-02-07 09:45:00,88.31,88.53,88.19,88.42,48800.0,68.6429,68.8139,68.5497,68.7284,48800.0
2014-02-07 09:50:00,88.33,88.39,88.06,88.26,44200.0,68.6585,68.7051,68.4486,68.6041,44200.0
2014-02-07 09:55:00,88.29,88.34,88.16,88.21,65800.0,68.6274,68.6663,68.5263,68.5652,65800.0
2014-02-07 10:00:00,88.24,88.4,88.22,88.34,124800.0,68.5885,68.7129,68.573,68.6663,124800.0
2014-02-07 10:05:00,88.32,88.32,87.96,88.09,61600.0,68.6507,68.6507,68.3709,68.4719,61600.0
2014-02-07 10:10:00,88.13,88.13,87.81,87.86,68400.0,68.503,68.503,68.2543,68.2932,68400.0
2014-02-07 10:15:00,87.85,88.14,87.74,88.14,82000.0,68.2854,68.5108,68.1999,68.5108,82000.0
2014-02-07 10:20:00,88.17,88.17,87.95,87.95,60000.0,68.5341,68.5341,68.3631,68.3631,60000.0
2014-02-07 10:25:00,87.97,88.04,87.8,87.81,68200.0,68.3787,68.4331,68.2465,68.2543,68200.0
2014-02-07 10:30:00,87.83,87.95,87.81,87.92,61200.0,68.2698,68.3631,68.2543,68.3398,61200.0
2014-02-07 10:35:00,87.92,88.06,87.92,88.03,38400.0,68.3398,68.4486,68.3398,68.4253,38400.0
2014-02-07 10:40:00,88.01,88.08,87.84,87.97,46200.0,68.4097,68.4642,68.2776,68.3787,46200.0
2014-02-07 10:45:00,87.97,88.04,87.89,88.03,35400.0,68.3787,68.4331,68.3165,68.4253,35400.0
2014-02-07 10:50:00,88.06,88.06,87.96,88.03,44400.0,68.4486,68.4486,68.3709,68.4253,44400.0
2014-02-07 10:55:00,88.05,88.14,88.01,88.1,29600.0,68.4408,68.5108,68.4097,68.4797,29600.0
2014-02-07 11:00:00,88.11,88.16,88.03,88.1,66200.0,68.4875,68.5263,68.4253,68.4797,66200.0
2014-02-07 11:05:00,88.1,88.11,87.82,87.82,55600.0,68.4797,68.4875,68.2621,68.2621,55600.0
2014-02-07 11:10:00,87.82,87.95,87.79,87.86,30000.0,68.2621,68.3631,68.2387,68.2932,30000.0
2014-02-07 11:15:00,87.91,87.97,87.86,87.92,34200.0,68.332,68.3787,68.2932,68.3398,34200.0
2014-02-07 11:20:00,87.93,88.03,87.92,87.99,28200.0,68.3476,68.4253,68.3398,68.3942,28200.0
2014-02-07 11:25:00,88.01,88.1,88.01,88.02,26000.0,68.4097,68.4797,68.4097,68.4175,26000.0
2014-02-07 11:30:00,88.04,88.11,87.99,87.99,18400.0,68.4331,68.4875,68.3942,68.3942,18400.0
2014-02-07 11:35:00,87.99,88.0,87.92,87.95,21800.0,68.3942,68.402,68.3398,68.3631,21800.0
2014-02-07 11:40:00,87.97,87.99,87.91,87.93,17200.0,68.3787,68.3942,68.332,68.3476,17200.0
2014-02-07 11:45:00,87.92,87.96,87.84,87.94,53800.0,68.3398,68.3709,68.2776,68.3553,53800.0
2014-02-07 11:50:00,87.95,87.99,87.88,87.96,34200.0,68.3631,68.3942,68.3087,68.3709,34200.0
2014-02-07 11:55:00,87.96,87.98,87.86,87.92,44000.0,68.3709,68.3864,68.2932,68.3398,44000.0
2014-02-07 12:00:00,87.92,87.94,87.84,87.84,33000.0,68.3398,68.3553,68.2776,68.2776,33000.0
2014-02-07 12:05:00,87.85,87.91,87.83,87.91,28400.0,68.2854,68.332,68.2698,68.332,28400.0
2014-02-07 12:10:00,87.91,87.95,87.85,87.95,21400.0,68.332,68.3631,68.2854,68.3631,21400.0
2014-02-07 12:15:00,87.94,88.05,87.94,88.05,45800.0,68.3553,68.4408,68.3553,68.4408,45800.0
2014-02-07 12:20:00,88.05,88.05,88.0,88.01,29200.0,68.4408,68.4408,68.402,68.4097,29200.0
2014-02-07 12:25:00,88.01,88.03,87.97,87.99,28600.0,68.4097,68.4253,68.3787,68.3942,28600.0
2014-02-07 12:30:00,87.99,88.05,87.98,87.98,19200.0,68.3942,68.4408,68.3864,68.3864,19200.0
2014-02-07 12:35:00,87.99,88.02,87.91,87.92,31800.0,68.3942,68.4175,68.332,68.3398,31800.0
2014-02-07 12:40:00,87.91,87.96,87.91,87.91,25400.0,68.332,68.3709,68.332,68.332,25400.0
2014-02-07 12:45:00,87.92,87.92,87.8,87.8,40600.0,68.3398,68.3398,68.2465,68.2465,40600.0
2014-02-07 12:50:00,87.83,87.95,87.83,87.95,24600.0,68.2698,68.3631,68.2698,68.3631,24600.0
2014-02-07 12:55:00,87.95,88.1,87.95,88.1,26400.0,68.3631,68.4797,68.3631,68.4797,26400.0
2014-02-07 13:00:00,88.11,88.13,88.08,88.08,34600.0,68.4875,68.503,68.4642,68.4642,34600.0
2014-02-07 13:05:00,88.08,88.16,88.08,88.16,28600.0,68.4642,68.5263,68.4642,68.5263,28600.0
2014-02-07 13:10:00,88.18,88.28,88.18,88.27,29000.0,68.5419,68.6196,68.5419,68.6118,29000.0
2014-02-07 13:15:00,88.27,88.27,88.2,88.23,16800.0,68.6118,68.6118,68.5574,68.5808,16800.0
2014-02-07 13:20:00,88.22,88.24,88.21,88.22,20200.0,68.573,68.5885,68.5652,68.573,20200.0
2014-02-07 13:25:00,88.23,88.33,88.22,88.29,25800.0,68.5808,68.6585,68.573,68.6274,25800.0
2014-02-07 13:30:00,88.29,88.31,88.26,88.27,21000.0,68.6274,68.6429,68.6041,68.6118,21000.0
2014-02-07 13:35:00,88.26,88.29,88.26,88.28,53800.0,68.6041,68.6274,68.6041,68.6196,53800.0
2014-02-07 13:40:00,88.28,88.42,88.28,88.39,24000.0,68.6196,68.7284,68.6196,68.7051,24000.0
2014-02-07 13:45:00,88.39,88.43,88.36,88.42,40200.0,68.7051,68.7362,68.6818,68.7284,40200.0
2014-02-07 13:50:00,88.41,88.46,88.39,88.41,21600.0,68.7207,68.7595,68.7051,68.7207,21600.0
2014-02-07 13:55:00,88.41,88.58,88.41,88.56,35800.0,68.7207,68.8528,68.7207,68.8373,35800.0
2014-02-07 14:00:00,88.56,88.56,88.5,88.51,32000.0,68.8373,68.8373,68.7906,68.7984,32000.0
2014-02-07 14:05:00,88.5,88.52,88.48,88.48,23400.0,68.7906,68.8062,68.7751,68.7751,23400.0
2014-02-07 14:10:00,88.47,88.54,88.47,88.49,22800.0,68.7673,68.8217,68.7673,68.7828,22800.0
2014-02-07 14:15:00,88.48,88.48,88.45,88.46,14200.0,68.7751,68.7751,68.7518,68.7595,14200.0
2014-02-07 14:20:00,88.47,88.48,88.42,88.45,25200.0,68.7673,68.7751,68.7284,68.7518,25200.0
2014-02-07 14:25:00,88.46,88.46,88.38,88.43,20000.0,68.7595,68.7595,68.6973,68.7362,20000.0
2014-02-07 14:30:00,88.43,88.45,88.37,88.39,37400.0,68.7362,68.7518,68.6896,68.7051,37400.0
2014-02-07 14:35:00,88.39,88.48,88.36,88.48,34400.0,68.7051,68.7751,68.6818,68.7751,34400.0
2014-02-07 14:40:00,88.48,88.51,88.43,88.45,29200.0,68.7751,68.7984,68.7362,68.7518,29200.0
2014-02-07 14:45:00,88.46,88.55,88.45,88.47,36000.0,68.7595,68.8295,68.7518,68.7673,36000.0
2014-02-07 14:50:00,88.46,88.47,88.42,88.45,30200.0,68.7595,68.7673,68.7284,68.7518,30200.0
2014-02-07 14:55:00,88.44,88.46,88.42,88.46,28800.0,68.744,68.7595,68.7284,68.7595,28800.0
2014-02-07 15:00:00,88.45,88.64,88.45,88.64,62000.0,68.7518,68.8994,68.7518,68.8994,62000.0
2014-02-07 15:05:00,88.63,88.64,88.53,88.53,33200.0,68.8917,68.8994,68.8139,68.8139,33200.0
2014-02-07 15:10:00,88.54,88.58,88.49,88.49,34600.0,68.8217,68.8528,68.7828,68.7828,34600.0
2014-02-07 15:15:00,88.48,88.54,88.41,88.45,56200.0,68.7751,68.8217,68.7207,68.7518,56200.0
2014-02-07 15:20:00,88.47,88.47,88.38,88.44,34000.0,68.7673,68.7673,68.6973,68.744,34000.0
2014-02-07 15:25:00,88.44,88.45,88.39,88.41,39800.0,68.744,68.7518,68.7051,68.7207,39800.0
2014-02-07 15:30:00,88.42,88.44,88.38,88.41,43000.0,68.7284,68.744,68.6973,68.7207,43000.0
2014-02-07 15:35:00,88.42,88.46,88.39,88.43,58400.0,68.7284,68.7595,68.7051,68.7362,58400.0
2014-02-07 15:40:00,88.44,88.45,88.39,88.43,61600.0,68.744,68.7518,68.7051,68.7362,61600.0
2014-02-07 15:45:00,88.42,88.56,88.39,88.5,132000.0,68.7284,68.8373,68.7051,68.7906,132000.0
2014-02-07 15:50:00,88.48,88.52,88.38,88.42,109600.0,68.7751,68.8062,68.6973,68.7284,109600.0
2014-02-07 15:55:00,88.42,88.49,88.34,88.39,234400.0,68.7284,68.7828,68.6663,68.7051,234400.0
2014-02-10 09:30:00,88.33,88.39,88.13,88.23,78600.0,68.6585,68.7051,68.503,68.5808,78600.0
2014-02-10 09:35:00,88.24,88.31,87.92,88.01,55800.0,68.5885,68.6429,68.3398,68.4097,55800.0
2014-02-10 09:40:00,88.0,88.08,87.89,88.0,57400.0,68.402,68.4642,68.3165,68.402,57400.0
2014-02-10 09:45:00,88.0,88.11,87.86,87.97,47200.0,68.402,68.4875,68.2932,68.3787,47200.0
2014-02-10 09:50:00,87.94,88.01,87.8,87.86,50200.0,68.3553,68.4097,68.2465,68.2932,50200.0
2014-02-10 09:55:00,87.89,88.17,87.86,88.06,40600.0,68.3165,68.5341,68.2932,68.4486,40600.0
2014-02-10 10:00:00,88.06,88.13,87.87,87.87,33800.0,68.4486,68.503,68.3009,68.3009,33800.0
2014-02-10 10:05:00,87.87,87.98,87.87,87.92,18200.0,68.3009,68.3864,68.3009,68.3398,18200.0
2014-02-10 10:10:00,87.85,87.96,87.82,87.86,25600.0,68.2854,68.3709,68.2621,68.2932,25600.0
2014-02-10 10:15:00,87.86,87.89,87.81,87.82,14200.0,68.2932,68.3165,68.2543,68.2621,14200.0
2014-02-10 10:20:00,87.86,87.91,87.77,87.8,17800.0,68.2932,68.332,68.2232,68.2465,17800.0
2014-02-10 10:25:00,87.8,87.88,87.76,87.77,18600.0,68.2465,68.3087,68.2154,68.2232,18600.0
2014-02-10 10:30:00,87.77,87.81,87.54,87.62,54000.0,68.2232,68.2543,68.0444,68.1066,54000.0
2014-02-10 10:35:00,87.62,87.66,87.58,87.66,37400.0,68.1066,68.1377,68.0755,68.1377,37400.0
2014-02-10 10:40:00,87.66,87.85,87.63,87.71,131600.0,68.1377,68.2854,68.1144,68.1766,131600.0
2014-02-10 10:45:00,87.72,87.74,87.61,87.67,48600.0,68.1843,68.1999,68.0988,68.1455,48600.0
2014-02-10 10:50:00,87.64,87.83,87.61,87.64,43800.0,68.1221,68.2698,68.0988,68.1221,43800.0
2014-02-10 10:55:00,87.63,87.64,87.48,87.51,94600.0,68.1144,68.1221,67.9978,68.0211,94600.0
2014-02-10 11:00:00,87.51,87.54,87.42,87.42,45000.0,68.0211,68.0444,67.9511,67.9511,45000.0
2014-02-10 11:05:00,87.47,87.54,87.45,87.51,49400.0,67.99,68.0444,67.9745,68.0211,49400.0
2014-02-10 11:10:00,87.52,87.57,87.49,87.51,35200.0,68.0289,68.0677,68.0056,68.0211,35200.0
2014-02-10 11:15:00,87.51,87.61,87.5,87.51,53200.0,68.0211,68.0988,68.0133,68.0211,53200.0
2014-02-10 11:20:00,87.52,87.53,87.42,87.5,31000.0,68.0289,68.0366,67.9511,68.0133,31000.0
2014-02-10 11:25:00,87.51,87.59,87.5,87.59,22200.0,68.0211,68.0833,68.0133,68.0833,22200.0
2014-02-10 11:30:00,87.58,87.71,87.58,87.62,23600.0,68.0755,68.1766,68.0755,68.1066,23600.0
2014-02-10 11:35:00,87.64,87.69,87.57,87.61,20000.0,68.1221,68.161,68.0677,68.0988,20000.0
2014-02-10 11:40:00,87.59,87.64,87.55,87.6,25200.0,68.0833,68.1221,68.0522,68.0911,25200.0
2014-02-10 11:45:00,87.58,87.7,87.58,87.66,30400.0,68.0755,68.1688,68.0755,68.1377,30400.0
2014-02-10 11:50:00,87.63,87.7,87.58,87.59,15800.0,68.1144,68.1688,68.0755,68.0833,15800.0
2014-02-10 11:55:00,87.57,87.64,87.54,87.57,17400.0,68.0677,68.1221,68.0444,68.0677,17400.0
2014-02-10 12:00:00,87.61,87.61,87.5,87.52,49200.0,68.0988,68.0988,68.0133,68.0289,49200.0
2014-02-10 12:05:00,87.53,87.58,87.43,87.54,16800.0,68.0366,68.0755,67.9589,68.0444,16800.0
2014-02-10 12:10:00,87.54,87.54,87.48,87.51,19400.0,68.0444,68.0444,67.9978,68.0211,19400.0
2014-02-10 12:15:00,87.51,87.55,87.46,87.46,25200.0,68.0211,68.0522,67.9822,67.9822,25200.0
2014-02-10 12:20:00,87.46,87.54,87.42,87.54,19200.0,67.9822,68.0444,67.9511,68.0444,19200.0
2014-02-10 12:25:00,87.51,87.56,87.47,87.52,37800.0,68.0211,68.06,67.99,68.0289,37800.0
2014-02-10 12:30:00,87.55,87.58,87.5,87.52,38600.0,68.0522,68.0755,68.0133,68.0289,38600.0
2014-02-10 12:35:00,87.55,87.57,87.44,87.46,19800.0,68.0522,68.0677,67.9667,67.9822,19800.0
2014-02-10 12:40:00,87.43,87.55,87.43,87.51,25200.0,67.9589,68.0522,67.9589,68.0211,25200.0
2014-02-10 12:45:00,87.51,87.53,87.45,87.51,18800.0,68.0211,68.0366,67.9745,68.0211,18800.0
2014-02-10 12:50:00,87.52,87.52,87.45,87.48,48200.0,68.0289,68.0289,67.9745,67.9978,48200.0
2014-02-10 12:55:00,87.46,87.58,87.43,87.56,33400.0,67.9822,68.0755,67.9589,68.06,33400.0
2014-02-10 13:00:00,87.57,87.67,87.57,87.65,12000.0,68.0677,68.1455,68.0677,68.1299,12000.0
2014-02-10 13:05:00,87.65,87.7,87.59,87.63,25800.0,68.1299,68.1688,68.0833,68.1144,25800.0
2014-02-10 13:10:00,87.66,87.7,87.6,87.6,13200.0,68.1377,68.1688,68.0911,68.0911,13200.0
2014-02-10 13:15:00,87.59,87.69,87.58,87.63,13400.0,68.0833,68.161,68.0755,68.1144,13400.0
2014-02-10 13:20:00,87.61,87.64,87.58,87.63,16000.0,68.0988,68.1221,68.0755,68.1144,16000.0
2014-02-10 13:25:00,87.64,87.66,87.54,87.55,10800.0,68.1221,68.1377,68.0444,68.0522,10800.0
2014-02-10 13:30:00,87.52,87.56,87.52,87.52,17000.0,68.0289,68.06,68.0289,68.0289,17000.0
2014-02-10 13:35:00,87.53,87.58,87.48,87.58,24400.0,68.0366,68.0755,67.9978,68.0755,24400.0
2014-02-10 13:40:00,87.59,87.59,87.53,87.57,17600.0,68.0833,68.0833,68.0366,68.0677,17600.0
2014-02-10 13:45:00,87.56,87.61,87.56,87.58,19000.0,68.06,68.0988,68.06,68.0755,19000.0
2014-02-10 13:50:00,87.59,87.59,87.52,87.55,13200.0,68.0833,68.0833,68.0289,68.0522,13200.0
2014-02-10 13:55:00,87.55,87.57,87.49,87.51,33600.0,68.0522,68.0677,68.0056,68.0211,33600.0
2014-02-10 14:00:00,87.53,87.53,87.49,87.5,18800.0,68.0366,68.0366,68.0056,68.0133,18800.0
2014-02-10 14:05:00,87.52,87.53,87.48,87.48,27400.0,68.0289,68.0366,67.9978,67.9978,27400.0
2014-02-10 14:10:00,87.51,87.63,87.5,87.61,28600.0,68.0211,68.1144,68.0133,68.0988,28600.0
2014-02-10 14:15:00,87.61,87.61,87.5,87.51,82400.0,68.0988,68.0988,68.0133,68.0211,82400.0
2014-02-10 14:20:00,87.5,87.62,87.5,87.59,37400.0,68.0133,68.1066,68.0133,68.0833,37400.0
2014-02-10 14:25:00,87.6,87.66,87.57,87.6,37000.0,68.0911,68.1377,68.0677,68.0911,37000.0
2014-02-10 14:30:00,87.61,87.69,87.57,87.67,27600.0,68.0988,68.161,68.0677,68.1455,27600.0
2014-02-10 14:35:00,87.67,87.73,87.64,87.7,31800.0,68.1455,68.1921,68.1221,68.1688,31800.0
2014-02-10 14:40:00,87.7,87.7,87.52,87.52,22000.0,68.1688,68.1688,68.0289,68.0289,22000.0
2014-02-10 14:45:00,87.53,87.6,87.5,87.6,31400.0,68.0366,68.0911,68.0133,68.0911,31400.0
2014-02-10 14:50:00,87.61,87.62,87.48,87.48,46200.0,68.0988,68.1066,67.9978,67.9978,46200.0
2014-02-10 14:55:00,87.49,87.52,87.47,87.51,63000.0,68.0056,68.0289,67.99,68.0211,63000.0
2014-02-10 15:00:00,87.52,87.55,87.46,87.46,75000.0,68.0289,68.0522,67.9822,67.9822,75000.0
2014-02-10 15:05:00,87.46,87.53,87.46,87.52,36200.0,67.9822,68.0366,67.9822,68.0289,36200.0
2014-02-10 15:10:00,87.52,87.53,87.46,87.51,26200.0,68.0289,68.0366,67.9822,68.0211,26200.0
2014-02-10 15:15:00,87.51,87.55,87.46,87.55,158800.0,68.0211,68.0522,67.9822,68.0522,158800.0
2014-02-10 15:20:00,87.54,87.58,87.49,87.51,183400.0,68.0444,68.0755,68.0056,68.0211,183400.0
2014-02-10 15:25:00,87.52,87.52,87.44,87.44,35800.0,68.0289,68.0289,67.9667,67.9667,35800.0
2014-02-10 15:30:00,87.46,87.47,87.28,87.4,132800.0,67.9822,67.99,67.8423,67.9356,132800.0
2014-02-10 15:35:00,87.39,87.57,87.39,87.57,62600.0,67.9278,68.0677,67.9278,68.0677,62600.0
2014-02-10 15:40:00,87.57,87.67,87.55,87.59,63800.0,68.0677,68.1455,68.0522,68.0833,63800.0
2014-02-10 15:45:00,87.61,87.66,87.47,87.51,105600.0,68.0988,68.1377,67.99,68.0211,105600.0
2014-02-10 15:50:00,87.51,87.55,87.49,87.55,103600.0,68.0211,68.0522,68.0056,68.0522,103600.0
2014-02-10 15:55:00,87.55,87.58,87.43,87.45,511800.0,68.0522,68.0755,67.9589,67.9745,511800.0
2014-02-11 09:30:00,87.61,88.0,87.53,87.83,127600.0,68.0988,68.402,68.0366,68.2698,127600.0
2014-02-11 09:35:00,87.82,88.07,87.72,88.04,67400.0,68.2621,68.4564,68.1843,68.4331,67400.0
2014-02-11 09:40:00,88.11,88.33,87.98,88.2,53600.0,68.4875,68.6585,68.3864,68.5574,53600.0
2014-02-11 09:45:00,88.2,88.33,88.09,88.17,71600.0,68.5574,68.6585,68.4719,68.5341,71600.0
2014-02-11 09:50:00,88.17,88.23,87.98,88.11,59000.0,68.5341,68.5808,68.3864,68.4875,59000.0
2014-02-11 09:55:00,88.11,88.18,87.96,87.96,42800.0,68.4875,68.5419,68.3709,68.3709,42800.0
2014-02-11 10:00:00,87.98,88.13,87.9,87.91,29400.0,68.3864,68.503,68.3242,68.332,29400.0
2014-02-11 10:05:00,87.83,88.04,87.79,88.03,56000.0,68.2698,68.4331,68.2387,68.4253,56000.0
2014-02-11 10:10:00,88.0,88.04,87.89,87.93,46800.0,68.402,68.4331,68.3165,68.3476,46800.0
2014-02-11 10:15:00,87.89,87.89,87.72,87.83,84800.0,68.3165,68.3165,68.1843,68.2698,84800.0
2014-02-11 10:20:00,87.83,88.11,87.83,88.06,49400.0,68.2698,68.4875,68.2698,68.4486,49400.0
2014-02-11 10:25:00,88.03,88.13,87.99,88.11,44400.0,68.4253,68.503,68.3942,68.4875,44400.0
2014-02-11 10:30:00,88.11,88.22,88.06,88.14,46600.0,68.4875,68.573,68.4486,68.5108,46600.0
2014-02-11 10:35:00,88.14,88.2,88.13,88.18,23400.0,68.5108,68.5574,68.503,68.5419,23400.0
2014-02-11 10:40:00,88.22,88.22,88.03,88.03,43000.0,68.573,68.573,68.4253,68.4253,43000.0
2014-02-11 10:45:00,88.06,88.11,88.03,88.05,32200.0,68.4486,68.4875,68.4253,68.4408,32200.0
2014-02-11 10:50:00,88.05,88.08,87.97,87.99,66200.0,68.4408,68.4642,68.3787,68.3942,66200.0
2014-02-11 10:55:00,87.96,87.98,87.75,87.76,76400.0,68.3709,68.3864,68.2077,68.2154,76400.0
2014-02-11 11:00:00,87.77,88.03,87.75,88.02,66800.0,68.2232,68.4253,68.2077,68.4175,66800.0
2014-02-11 11:05:00,88.02,88.04,87.88,87.89,65200.0,68.4175,68.4331,68.3087,68.3165,65200.0
2014-02-11 11:10:00,87.9,87.97,87.75,87.78,62800.0,68.3242,68.3787,68.2077,68.231,62800.0
2014-02-11 11:15:00,87.8,88.19,87.75,88.18,52400.0,68.2465,68.5497,68.2077,68.5419,52400.0
2014-02-11 11:20:00,88.2,88.25,88.15,88.21,29200.0,68.5574,68.5963,68.5186,68.5652,29200.0
2014-02-11 11:25:00,88.21,88.29,88.07,88.16,62800.0,68.5652,68.6274,68.4564,68.5263,62800.0
2014-02-11 11:30:00,88.19,88.21,88.1,88.16,26600.0,68.5497,68.5652,68.4797,68.5263,26600.0
2014-02-11 11:35:00,88.16,88.18,88.12,88.17,27200.0,68.5263,68.5419,68.4952,68.5341,27200.0
2014-02-11 11:40:00,88.17,88.24,88.14,88.21,50800.0,68.5341,68.5885,68.5108,68.5652,50800.0
2014-02-11 11:45:00,88.2,88.29,88.18,88.26,26000.0,68.5574,68.6274,68.5419,68.6041,26000.0
2014-02-11 11:50:00,88.27,88.4,88.27,88.4,20000.0,68.6118,68.7129,68.6118,68.7129,20000.0
2014-02-11 11:55:00,88.41,88.42,88.25,88.32,42000.0,68.7207,68.7284,68.5963,68.6507,42000.0
2014-02-11 12:00:00,88.35,88.35,88.23,88.31,42600.0,68.674,68.674,68.5808,68.6429,42600.0
2014-02-11 12:05:00,88.28,88.28,88.23,88.24,54000.0,68.6196,68.6196,68.5808,68.5885,54000.0
2014-02-11 12:10:00,88.24,88.34,88.23,88.34,44000.0,68.5885,68.6663,68.5808,68.6663,44000.0
2014-02-11 12:15:00,88.35,88.37,88.29,88.33,24000.0,68.674,68.6896,68.6274,68.6585,24000.0
2014-02-11 12:20:00,88.34,88.34,88.28,88.31,39400.0,68.6663,68.6663,68.6196,68.6429,39400.0
2014-02-11 12:25:00,88.3,88.3,88.24,88.28,56800.0,68.6352,68.6352,68.5885,68.6196,56800.0
2014-02-11 12:30:00,88.26,88.32,88.25,88.28,49600.0,68.6041,68.6507,68.5963,68.6196,49600.0
2014-02-11 12:35:00,88.28,88.35,88.27,88.32,37400.0,68.6196,68.674,68.6118,68.6507,37400.0
2014-02-11 12:40:00,88.33,88.38,88.33,88.38,18000.0,68.6585,68.6973,68.6585,68.6973,18000.0
2014-02-11 12:45:00,88.38,88.44,88.38,88.44,19600.0,68.6973,68.744,68.6973,68.744,19600.0
2014-02-11 12:50:00,88.45,88.46,88.32,88.38,54400.0,68.7518,68.7595,68.6507,68.6973,54400.0
2014-02-11 12:55:00,88.38,88.46,88.38,88.41,36200.0,68.6973,68.7595,68.6973,68.7207,36200.0
2014-02-11 13:00:00,88.41,88.5,88.39,88.47,67000.0,68.7207,68.7906,68.7051,68.7673,67000.0
2014-02-11 13:05:00,88.47,88.55,88.46,88.53,27600.0,68.7673,68.8295,68.7595,68.8139,27600.0
2014-02-11 13:10:00,88.55,88.8,88.55,88.8,60600.0,68.8295,69.0238,68.8295,69.0238,60600.0
2014-02-11 13:15:00,88.76,88.78,88.68,88.69,58800.0,68.9927,69.0083,68.9305,68.9383,58800.0
2014-02-11 13:20:00,88.68,88.74,88.63,88.69,62800.0,68.9305,68.9772,68.8917,68.9383,62800.0
2014-02-11 13:25:00,88.69,88.76,88.65,88.72,51800.0,68.9383,68.9927,68.9072,68.9616,51800.0
2014-02-11 13:30:00,88.72,88.75,88.68,88.72,57800.0,68.9616,68.9849,68.9305,68.9616,57800.0
2014-02-11 13:35:00,88.72,88.72,88.69,88.7,41000.0,68.9616,68.9616,68.9383,68.9461,41000.0
2014-02-11 13:40:00,88.71,88.72,88.67,88.71,46600.0,68.9539,68.9616,68.9228,68.9539,46600.0
2014-02-11 13:45:00,88.7,88.74,88.68,88.69,45600.0,68.9461,68.9772,68.9305,68.9383,45600.0
2014-02-11 13:50:00,88.69,88.72,88.68,88.69,47600.0,68.9383,68.9616,68.9305,68.9383,47600.0
2014-02-11 13:55:00,88.69,88.75,88.69,88.7,80800.0,68.9383,68.9849,68.9383,68.9461,80800.0
2014-02-11 14:00:00,88.7,88.72,88.66,88.69,73400.0,68.9461,68.9616,68.915,68.9383,73400.0
2014-02-11 14:05:00,88.7,88.71,88.68,88.7,72200.0,68.9461,68.9539,68.9305,68.9461,72200.0
2014-02-11 14:10:00,88.69,88.77,88.69,88.76,77600.0,68.9383,69.0005,68.9383,68.9927,77600.0
2014-02-11 14:15:00,88.76,88.9,88.76,88.82,62400.0,68.9927,69.1015,68.9927,69.0394,62400.0
2014-02-11 14:20:00,88.81,88.94,88.81,88.92,41200.0,69.0316,69.1326,69.0316,69.1171,41200.0
2014-02-11 14:25:00,88.91,88.91,88.87,88.88,37600.0,69.1093,69.1093,69.0782,69.086,37600.0
2014-02-11 14:30:00,88.89,89.02,88.89,89.01,51000.0,69.0938,69.1948,69.0938,69.187,51000.0
2014-02-11 14:35:00,89.01,89.1,89.01,89.1,85800.0,69.187,69.257,69.187,69.257,85800.0
2014-02-11 14:40:00,89.1,89.29,89.1,89.29,147400.0,69.257,69.4047,69.257,69.4047,147400.0
2014-02-11 14:45:00,89.28,89.39,89.28,89.37,69200.0,69.3969,69.4824,69.3969,69.4669,69200.0
2014-02-11 14:50:00,89.36,89.36,89.22,89.22,71600.0,69.4591,69.4591,69.3503,69.3503,71600.0
2014-02-11 14:55:00,89.22,89.32,89.18,89.3,58000.0,69.3503,69.428,69.3192,69.4125,58000.0
2014-02-11 15:00:00,89.31,89.36,89.29,89.31,75200.0,69.4202,69.4591,69.4047,69.4202,75200.0
2014-02-11 15:05:00,89.32,89.32,89.22,89.22,88000.0,69.428,69.428,69.3503,69.3503,88000.0
2014-02-11 15:10:00,89.22,89.28,89.16,89.26,83400.0,69.3503,69.3969,69.3036,69.3814,83400.0
2014-02-11 15:15:00,89.28,89.35,89.24,89.33,56600.0,69.3969,69.4513,69.3658,69.4358,56600.0
2014-02-11 15:20:00,89.34,89.35,89.23,89.23,51200.0,69.4435,69.4513,69.358,69.358,51200.0
2014-02-11 15:25:00,89.25,89.25,89.09,89.1,31400.0,69.3736,69.3736,69.2492,69.257,31400.0
2014-02-11 15:30:00,89.11,89.13,89.05,89.07,44600.0,69.2648,69.2803,69.2181,69.2337,44600.0
2014-02-11 15:35:00,89.06,89.11,89.05,89.06,53600.0,69.2259,69.2648,69.2181,69.2259,53600.0
2014-02-11 15:40:00,89.07,89.07,88.99,89.03,55600.0,69.2337,69.2337,69.1715,69.2026,55600.0
2014-02-11 15:45:00,89.03,89.04,88.9,88.91,67400.0,69.2026,69.2104,69.1015,69.1093,67400.0
2014-02-11 15:50:00,88.91,88.95,88.84,88.86,94600.0,69.1093,69.1404,69.0549,69.0704,94600.0
2014-02-11 15:55:00,88.86,88.86,88.74,88.8,233800.0,69.0704,69.0704,68.9772,69.0238,233800.0
2014-02-12 09:30:00,88.95,89.0,88.67,88.68,102800.0,69.1404,69.1793,68.9228,68.9305,102800.0
2014-02-12 09:35:00,88.71,89.04,88.67,89.04,38000.0,68.9539,69.2104,68.9228,69.2104,38000.0
2014-02-12 09:40:00,89.03,89.14,88.98,89.03,34400.0,69.2026,69.2881,69.1637,69.2026,34400.0
2014-02-12 09:45:00,89.01,89.08,88.92,89.03,30800.0,69.187,69.2415,69.1171,69.2026,30800.0
2014-02-12 09:50:00,89.0,89.07,88.94,89.07,27000.0,69.1793,69.2337,69.1326,69.2337,27000.0
2014-02-12 09:55:00,89.08,89.14,88.94,89.0,31400.0,69.2415,69.2881,69.1326,69.1793,31400.0
2014-02-12 10:00:00,88.99,89.07,88.88,88.9,37200.0,69.1715,69.2337,69.086,69.1015,37200.0
2014-02-12 10:05:00,88.88,89.06,88.83,88.99,34000.0,69.086,69.2259,69.0471,69.1715,34000.0
2014-02-12 10:10:00,89.04,89.06,88.89,88.95,27800.0,69.2104,69.2259,69.0938,69.1404,27800.0
2014-02-12 10:15:00,88.96,89.07,88.96,88.98,35200.0,69.1482,69.2337,69.1482,69.1637,35200.0
2014-02-12 10:20:00,89.0,89.03,88.77,88.87,35600.0,69.1793,69.2026,69.0005,69.0782,35600.0
2014-02-12 10:25:00,88.83,89.0,88.82,88.97,51000.0,69.0471,69.1793,69.0394,69.156,51000.0
2014-02-12 10:30:00,88.97,89.06,88.93,89.06,33000.0,69.156,69.2259,69.1249,69.2259,33000.0
2014-02-12 10:35:00,89.06,89.13,89.01,89.12,24800.0,69.2259,69.2803,69.187,69.2725,24800.0
2014-02-12 10:40:00,89.12,89.14,89.03,89.08,55800.0,69.2725,69.2881,69.2026,69.2415,55800.0
2014-02-12 10:45:00,89.08,89.09,88.9,89.05,39800.0,69.2415,69.2492,69.1015,69.2181,39800.0
2014-02-12 10:50:00,89.05,89.2,89.05,89.2,24600.0,69.2181,69.3347,69.2181,69.3347,24600.0
2014-02-12 10:55:00,89.21,89.22,89.05,89.19,42000.0,69.3425,69.3503,69.2181,69.327,42000.0
2014-02-12 11:00:00,89.17,89.36,89.17,89.33,75600.0,69.3114,69.4591,69.3114,69.4358,75600.0
2014-02-12 11:05:00,89.36,89.4,89.3,89.4,36200.0,69.4591,69.4902,69.4125,69.4902,36200.0
2014-02-12 11:10:00,89.41,89.5,89.41,89.45,45200.0,69.498,69.5679,69.498,69.5291,45200.0
2014-02-12 11:15:00,89.44,89.44,89.33,89.34,33400.0,69.5213,69.5213,69.4358,69.4435,33400.0
2014-02-12 11:20:00,89.32,89.36,89.23,89.27,45600.0,69.428,69.4591,69.358,69.3891,45600.0
2014-02-12 11:25:00,89.26,89.35,89.17,89.21,31200.0,69.3814,69.4513,69.3114,69.3425,31200.0
2014-02-12 11:30:00,89.19,89.37,89.16,89.37,44000.0,69.327,69.4669,69.3036,69.4669,44000.0
2014-02-12 11:35:00,89.38,89.38,89.14,89.21,37600.0,69.4746,69.4746,69.2881,69.3425,37600.0
2014-02-12 11:40:00,89.23,89.27,89.08,89.08,25800.0,69.358,69.3891,69.2415,69.2415,25800.0
2014-02-12 11:45:00,89.08,89.13,89.03,89.07,31800.0,69.2415,69.2803,69.2026,69.2337,31800.0
2014-02-12 11:50:00,89.03,89.13,88.99,89.11,27200.0,69.2026,69.2803,69.1715,69.2648,27200.0
2014-02-12 11:55:00,89.09,89.25,89.08,89.25,28000.0,69.2492,69.3736,69.2415,69.3736,28000.0
2014-02-12 12:00:00,89.25,89.45,89.21,89.42,70400.0,69.3736,69.5291,69.3425,69.5057,70400.0
2014-02-12 12:05:00,89.42,89.42,89.35,89.37,15600.0,69.5057,69.5057,69.4513,69.4669,15600.0
2014-02-12 12:10:00,89.38,89.38,89.28,89.35,20600.0,69.4746,69.4746,69.3969,69.4513,20600.0
2014-02-12 12:15:00,89.35,89.45,89.31,89.44,26200.0,69.4513,69.5291,69.4202,69.5213,26200.0
2014-02-12 12:20:00,89.44,89.46,89.38,89.39,26600.0,69.5213,69.5368,69.4746,69.4824,26600.0
2014-02-12 12:25:00,89.36,89.48,89.36,89.48,32400.0,69.4591,69.5524,69.4591,69.5524,32400.0
2014-02-12 12:30:00,89.49,89.49,89.4,89.42,17600.0,69.5601,69.5601,69.4902,69.5057,17600.0
2014-02-12 12:35:00,89.41,89.44,89.39,89.42,24400.0,69.498,69.5213,69.4824,69.5057,24400.0
2014-02-12 12:40:00,89.41,89.58,89.41,89.58,67400.0,69.498,69.6301,69.498,69.6301,67400.0
2014-02-12 12:45:00,89.56,89.61,89.55,89.59,47400.0,69.6146,69.6534,69.6068,69.6379,47400.0
2014-02-12 12:50:00,89.59,89.61,89.49,89.58,36600.0,69.6379,69.6534,69.5601,69.6301,36600.0
2014-02-12 12:55:00,89.58,89.6,89.51,89.6,38200.0,69.6301,69.6456,69.5757,69.6456,38200.0
2014-02-12 13:00:00,89.61,89.63,89.55,89.6,17800.0,69.6534,69.669,69.6068,69.6456,17800.0
2014-02-12 13:05:00,89.6,89.61,89.53,89.56,27600.0,69.6456,69.6534,69.5912,69.6146,27600.0
2014-02-12 13:10:00,89.55,89.6,89.53,89.57,20000.0,69.6068,69.6456,69.5912,69.6223,20000.0
2014-02-12 13:15:00,89.56,89.59,89.53,89.59,16200.0,69.6146,69.6379,69.5912,69.6379,16200.0
2014-02-12 13:20:00,89.61,89.61,89.53,89.58,27600.0,69.6534,69.6534,69.5912,69.6301,27600.0
2014-02-12 13:25:00,89.56,89.6,89.55,89.56,12400.0,69.6146,69.6456,69.6068,69.6146,12400.0
2014-02-12 13:30:00,89.55,89.58,89.52,89.55,24400.0,69.6068,69.6301,69.5835,69.6068,24400.0
2014-02-12 13:35:00,89.56,89.57,89.49,89.49,18000.0,69.6146,69.6223,69.5601,69.5601,18000.0
2014-02-12 13:40:00,89.49,89.54,89.45,89.52,29000.0,69.5601,69.599,69.5291,69.5835,29000.0
2014-02-12 13:45:00,89.54,89.64,89.53,89.64,30000.0,69.599,69.6767,69.5912,69.6767,30000.0
2014-02-12 13:50:00,89.64,89.66,89.57,89.58,11800.0,69.6767,69.6923,69.6223,69.6301,11800.0
2014-02-12 13:55:00,89.59,89.64,89.55,89.61,23200.0,69.6379,69.6767,69.6068,69.6534,23200.0
2014-02-12 14:00:00,89.61,89.67,89.61,89.67,28800.0,69.6534,69.7001,69.6534,69.7001,28800.0
2014-02-12 14:05:00,89.66,89.69,89.61,89.64,29000.0,69.6923,69.7156,69.6534,69.6767,29000.0
2014-02-12 14:10:00,89.64,89.65,89.52,89.53,17400.0,69.6767,69.6845,69.5835,69.5912,17400.0
2014-02-12 14:15:00,89.54,89.58,89.54,89.57,14000.0,69.599,69.6301,69.599,69.6223,14000.0
2014-02-12 14:20:00,89.57,89.58,89.53,89.56,14800.0,69.6223,69.6301,69.5912,69.6146,14800.0
2014-02-12 14:25:00,89.56,89.57,89.49,89.5,29400.0,69.6146,69.6223,69.5601,69.5679,29400.0
2014-02-12 14:30:00,89.5,89.5,89.39,89.41,24400.0,69.5679,69.5679,69.4824,69.498,24400.0
2014-02-12 14:35:00,89.42,89.45,89.33,89.33,26400.0,69.5057,69.5291,69.4358,69.4358,26400.0
2014-02-12 14:40:00,89.32,89.39,89.31,89.33,27800.0,69.428,69.4824,69.4202,69.4358,27800.0
2014-02-12 14:45:00,89.31,89.32,89.22,89.22,19200.0,69.4202,69.428,69.3503,69.3503,19200.0
2014-02-12 14:50:00,89.21,89.28,89.2,89.28,20400.0,69.3425,69.3969,69.3347,69.3969,20400.0
2014-02-12 14:55:00,89.28,89.32,89.21,89.3,21200.0,69.3969,69.428,69.3425,69.4125,21200.0
2014-02-12 15:00:00,89.31,89.33,89.27,89.27,18600.0,69.4202,69.4358,69.3891,69.3891,18600.0
2014-02-12 15:05:00,89.27,89.33,89.22,89.33,25400.0,69.3891,69.4358,69.3503,69.4358,25400.0
2014-02-12 15:10:00,89.33,89.36,89.25,89.33,32000.0,69.4358,69.4591,69.3736,69.4358,32000.0
2014-02-12 15:15:00,89.3,89.36,89.3,89.33,20800.0,69.4125,69.4591,69.4125,69.4358,20800.0
2014-02-12 15:20:00,89.33,89.35,89.28,89.29,25200.0,69.4358,69.4513,69.3969,69.4047,25200.0
2014-02-12 15:25:00,89.3,89.32,89.27,89.29,27400.0,69.4125,69.428,69.3891,69.4047,27400.0
2014-02-12 15:30:00,89.3,89.33,89.29,89.3,19400.0,69.4125,69.4358,69.4047,69.4125,19400.0
2014-02-12 15:35:00,89.29,89.3,89.24,89.28,51400.0,69.4047,69.4125,69.3658,69.3969,51400.0
2014-02-12 15:40:00,89.28,89.46,89.28,89.43,52600.0,69.3969,69.5368,69.3969,69.5135,52600.0
2014-02-12 15:45:00,89.44,89.49,89.33,89.36,66000.0,69.5213,69.5601,69.4358,69.4591,66000.0
2014-02-12 15:50:00,89.35,89.36,89.25,89.26,77400.0,69.4513,69.4591,69.3736,69.3814,77400.0
2014-02-12 15:55:00,89.26,89.43,89.26,89.42,150000.0,69.3814,69.5135,69.3814,69.5057,150000.0
2014-02-13 09:30:00,88.84,89.04,88.73,89.02,76600.0,69.0549,69.2104,68.9694,69.1948,76600.0
2014-02-13 09:35:00,89.03,89.14,88.95,89.01,66600.0,69.2026,69.2881,69.1404,69.187,66600.0
2014-02-13 09:40:00,89.06,89.11,88.89,89.08,68800.0,69.2259,69.2648,69.0938,69.2415,68800.0
2014-02-13 09:45:00,89.04,89.1,88.94,89.07,27000.0,69.2104,69.257,69.1326,69.2337,27000.0
2014-02-13 09:50:00,89.07,89.14,89.02,89.11,25800.0,69.2337,69.2881,69.1948,69.2648,25800.0
2014-02-13 09:55:00,89.1,89.14,89.02,89.08,20800.0,69.257,69.2881,69.1948,69.2415,20800.0
2014-02-13 10:00:00,89.11,89.13,89.03,89.05,80400.0,69.2648,69.2803,69.2026,69.2181,80400.0
2014-02-13 10:05:00,89.05,89.08,88.97,89.05,23000.0,69.2181,69.2415,69.156,69.2181,23000.0
2014-02-13 10:10:00,89.09,89.13,89.01,89.12,18200.0,69.2492,69.2803,69.187,69.2725,18200.0
2014-02-13 10:15:00,89.12,89.31,89.11,89.14,20200.0,69.2725,69.4202,69.2648,69.2881,20200.0
2014-02-13 10:20:00,89.17,89.21,89.07,89.13,11400.0,69.3114,69.3425,69.2337,69.2803,11400.0
2014-02-13 10:25:00,89.11,89.29,89.06,89.25,43400.0,69.2648,69.4047,69.2259,69.3736,43400.0
2014-02-13 10:30:00,89.24,89.25,89.13,89.24,9600.0,69.3658,69.3736,69.2803,69.3658,9600.0
2014-02-13 10:35:00,89.22,89.22,89.13,89.17,12800.0,69.3503,69.3503,69.2803,69.3114,12800.0
2014-02-13 10:40:00,89.17,89.21,89.11,89.21,25400.0,69.3114,69.3425,69.2648,69.3425,25400.0
2014-02-13 10:45:00,89.2,89.2,89.08,89.11,16600.0,69.3347,69.3347,69.2415,69.2648,16600.0
2014-02-13 10:50:00,89.13,89.24,89.06,89.24,17400.0,69.2803,69.3658,69.2259,69.3658,17400.0
2014-02-13 10:55:00,89.24,89.35,89.21,89.3,25000.0,69.3658,69.4513,69.3425,69.4125,25000.0
2014-02-13 11:00:00,89.33,89.53,89.33,89.49,26600.0,69.4358,69.5912,69.4358,69.5601,26600.0
2014-02-13 11:05:00,89.5,89.52,89.44,89.5,22600.0,69.5679,69.5835,69.5213,69.5679,22600.0
2014-02-13 11:10:00,89.49,89.49,89.36,89.45,11800.0,69.5601,69.5601,69.4591,69.5291,11800.0
2014-02-13 11:15:00,89.52,89.56,89.46,89.54,9400.0,69.5835,69.6146,69.5368,69.599,9400.0
2014-02-13 11:20:00,89.52,89.6,89.5,89.5,30600.0,69.5835,69.6456,69.5679,69.5679,30600.0
2014-02-13 11:25:00,89.52,89.52,89.36,89.44,16800.0,69.5835,69.5835,69.4591,69.5213,16800.0
2014-02-13 11:30:00,89.39,89.49,89.38,89.42,19200.0,69.4824,69.5601,69.4746,69.5057,19200.0
2014-02-13 11:35:00,89.41,89.41,89.33,89.35,37200.0,69.498,69.498,69.4358,69.4513,37200.0
2014-02-13 11:40:00,89.37,89.38,89.33,89.33,16200.0,69.4669,69.4746,69.4358,69.4358,16200.0
2014-02-13 11:45:00,89.35,89.39,89.33,89.36,16600.0,69.4513,69.4824,69.4358,69.4591,16600.0
2014-02-13 11:50:00,89.35,89.36,89.27,89.32,14000.0,69.4513,69.4591,69.3891,69.428,14000.0
2014-02-13 11:55:00,89.32,89.35,89.17,89.19,16600.0,69.428,69.4513,69.3114,69.327,16600.0
2014-02-13 12:00:00,89.21,89.29,89.17,89.17,42600.0,69.3425,69.4047,69.3114,69.3114,42600.0
2014-02-13 12:05:00,89.17,89.24,89.07,89.08,31400.0,69.3114,69.3658,69.2337,69.2415,31400.0
2014-02-13 12:10:00,89.07,89.17,89.02,89.07,24400.0,69.2337,69.3114,69.1948,69.2337,24400.0
2014-02-13 12:15:00,89.03,89.14,89.0,89.0,24400.0,69.2026,69.2881,69.1793,69.1793,24400.0
2014-02-13 12:20:00,89.03,89.1,89.02,89.05,18000.0,69.2026,69.257,69.1948,69.2181,18000.0
2014-02-13 12:25:00,89.09,89.12,88.98,89.0,35600.0,69.2492,69.2725,69.1637,69.1793,35600.0
2014-02-13 12:30:00,89.01,89.03,88.92,88.95,34200.0,69.187,69.2026,69.1171,69.1404,34200.0
2014-02-13 12:35:00,88.98,89.02,88.96,88.99,14600.0,69.1637,69.1948,69.1482,69.1715,14600.0
2014-02-13 12:40:00,89.0,89.0,88.96,88.98,13200.0,69.1793,69.1793,69.1482,69.1637,13200.0
2014-02-13 12:45:00,88.97,88.98,88.95,88.98,20600.0,69.156,69.1637,69.1404,69.1637,20600.0
2014-02-13 12:50:00,88.96,89.02,88.94,88.97,20800.0,69.1482,69.1948,69.1326,69.156,20800.0
2014-02-13 12:55:00,88.96,88.98,88.93,88.97,11400.0,69.1482,69.1637,69.1249,69.156,11400.0
2014-02-13 13:00:00,88.97,88.97,88.91,88.92,13200.0,69.156,69.156,69.1093,69.1171,13200.0
2014-02-13 13:05:00,88.94,88.95,88.91,88.95,29400.0,69.1326,69.1404,69.1093,69.1404,29400.0
2014-02-13 13:10:00,88.95,88.97,88.94,88.97,30000.0,69.1404,69.156,69.1326,69.156,30000.0
2014-02-13 13:15:00,88.96,89.0,88.95,89.0,43200.0,69.1482,69.1793,69.1404,69.1793,43200.0
2014-02-13 13:20:00,89.0,89.07,88.99,89.03,27600.0,69.1793,69.2337,69.1715,69.2026,27600.0
2014-02-13 13:25:00,89.02,89.06,88.99,89.06,11800.0,69.1948,69.2259,69.1715,69.2259,11800.0
2014-02-13 13:30:00,89.08,89.1,89.02,89.08,20800.0,69.2415,69.257,69.1948,69.2415,20800.0
2014-02-13 13:35:00,89.08,89.13,89.06,89.13,19000.0,69.2415,69.2803,69.2259,69.2803,19000.0
2014-02-13 13:40:00,89.13,89.21,89.08,89.2,10400.0,69.2803,69.3425,69.2415,69.3347,10400.0
2014-02-13 13:45:00,89.22,89.27,89.18,89.24,13000.0,69.3503,69.3891,69.3192,69.3658,13000.0
2014-02-13 13:50:00,89.26,89.27,89.22,89.26,9800.0,69.3814,69.3891,69.3503,69.3814,9800.0
2014-02-13 13:55:00,89.25,89.28,89.22,89.26,14800.0,69.3736,69.3969,69.3503,69.3814,14800.0
2014-02-13 14:00:00,89.27,89.34,89.24,89.26,26000.0,69.3891,69.4435,69.3658,69.3814,26000.0
2014-02-13 14:05:00,89.28,89.33,89.27,89.3,11200.0,69.3969,69.4358,69.3891,69.4125,11200.0
2014-02-13 14:10:00,89.33,89.33,89.28,89.29,4800.0,69.4358,69.4358,69.3969,69.4047,4800.0
2014-02-13 14:15:00,89.3,89.3,89.08,89.13,33600.0,69.4125,69.4125,69.2415,69.2803,33600.0
2014-02-13 14:20:00,89.14,89.14,89.1,89.13,18600.0,69.2881,69.2881,69.257,69.2803,18600.0
2014-02-13 14:25:00,89.13,89.13,89.08,89.13,18000.0,69.2803,69.2803,69.2415,69.2803,18000.0
2014-02-13 14:30:00,89.11,89.13,89.06,89.11,8400.0,69.2648,69.2803,69.2259,69.2648,8400.0
2014-02-13 14:35:00,89.11,89.15,89.07,89.13,20800.0,69.2648,69.2959,69.2337,69.2803,20800.0
2014-02-13 14:40:00,89.13,89.19,89.1,89.19,20400.0,69.2803,69.327,69.257,69.327,20400.0
2014-02-13 14:45:00,89.19,89.25,89.17,89.2,27600.0,69.327,69.3736,69.3114,69.3347,27600.0
2014-02-13 14:50:00,89.22,89.27,89.2,89.25,30400.0,69.3503,69.3891,69.3347,69.3736,30400.0
2014-02-13 14:55:00,89.25,89.29,89.19,89.29,25600.0,69.3736,69.4047,69.327,69.4047,25600.0
2014-02-13 15:00:00,89.28,89.28,89.21,89.25,12400.0,69.3969,69.3969,69.3425,69.3736,12400.0
2014-02-13 15:05:00,89.25,89.28,89.14,89.17,23400.0,69.3736,69.3969,69.2881,69.3114,23400.0
2014-02-13 15:10:00,89.18,89.19,89.15,89.17,12800.0,69.3192,69.327,69.2959,69.3114,12800.0
2014-02-13 15:15:00,89.17,89.24,89.15,89.24,20600.0,69.3114,69.3658,69.2959,69.3658,20600.0
2014-02-13 15:20:00,89.24,89.28,89.19,89.25,135200.0,69.3658,69.3969,69.327,69.3736,135200.0
2014-02-13 15:25:00,89.28,89.3,89.22,89.23,114000.0,69.3969,69.4125,69.3503,69.358,114000.0
2014-02-13 15:30:00,89.23,89.36,89.21,89.36,73200.0,69.358,69.4591,69.3425,69.4591,73200.0
2014-02-13 15:35:00,89.33,89.36,89.3,89.32,29000.0,69.4358,69.4591,69.4125,69.428,29000.0
2014-02-13 15:40:00,89.32,89.35,89.27,89.35,36200.0,69.428,69.4513,69.3891,69.4513,36200.0
2014-02-13 15:45:00,89.34,89.35,89.26,89.32,37200.0,69.4435,69.4513,69.3814,69.428,37200.0
2014-02-13 15:50:00,89.32,89.34,89.19,89.25,76800.0,69.428,69.4435,69.327,69.3736,76800.0
2014-02-13 15:55:00,89.25,89.34,89.22,89.3,100800.0,69.3736,69.4435,69.3503,69.4125,100800.0
2014-02-14 09:30:00,89.14,89.64,89.14,89.61,59800.0,69.2881,69.6767,69.2881,69.6534,59800.0
2014-02-14 09:35:00,89.6,89.73,89.4,89.4,43000.0,69.6456,69.7467,69.4902,69.4902,43000.0
2014-02-14 09:40:00,89.4,89.4,89.11,89.34,32400.0,69.4902,69.4902,69.2648,69.4435,32400.0
2014-02-14 09:45:00,89.34,89.64,89.29,89.64,19400.0,69.4435,69.6767,69.4047,69.6767,19400.0
2014-02-14 09:50:00,89.23,90.25,89.1,90.13,189000.0,69.358,70.1509,69.257,70.0576,189000.0
2014-02-14 09:55:00,90.06,90.08,89.58,89.72,62600.0,70.0032,70.0187,69.6301,69.7389,62600.0
2014-02-14 10:00:00,89.72,89.87,89.64,89.64,94200.0,69.7389,69.8555,69.6767,69.6767,94200.0
2014-02-14 10:05:00,89.62,89.7,89.53,89.56,37800.0,69.6612,69.7234,69.5912,69.6146,37800.0
2014-02-14 10:10:00,89.56,89.89,89.56,89.82,32200.0,69.6146,69.8711,69.6146,69.8167,32200.0
2014-02-14 10:15:00,89.82,89.87,89.7,89.71,43400.0,69.8167,69.8555,69.7234,69.7311,43400.0
2014-02-14 10:20:00,89.71,89.78,89.69,89.74,13800.0,69.7311,69.7856,69.7156,69.7545,13800.0
2014-02-14 10:25:00,89.76,89.92,89.76,89.79,13000.0,69.77,69.8944,69.77,69.7933,13000.0
2014-02-14 10:30:00,89.77,89.97,89.72,89.92,32800.0,69.7778,69.9332,69.7389,69.8944,32800.0
2014-02-14 10:35:00,89.92,90.01,89.89,89.94,56600.0,69.8944,69.9643,69.8711,69.9099,56600.0
2014-02-14 10:40:00,89.93,90.08,89.85,89.86,48800.0,69.9022,70.0187,69.84,69.8477,48800.0
2014-02-14 10:45:00,89.89,89.91,89.82,89.82,11400.0,69.8711,69.8866,69.8167,69.8167,11400.0
2014-02-14 10:50:00,89.82,89.88,89.73,89.79,31800.0,69.8167,69.8633,69.7467,69.7933,31800.0
2014-02-14 10:55:00,89.78,89.79,89.59,89.64,26200.0,69.7856,69.7933,69.6379,69.6767,26200.0
2014-02-14 11:00:00,89.65,89.68,89.57,89.57,15600.0,69.6845,69.7078,69.6223,69.6223,15600.0
2014-02-14 11:05:00,89.58,89.61,89.51,89.6,22000.0,69.6301,69.6534,69.5757,69.6456,22000.0
2014-02-14 11:10:00,89.58,89.66,89.58,89.61,32400.0,69.6301,69.6923,69.6301,69.6534,32400.0
2014-02-14 11:15:00,89.59,89.76,89.57,89.63,20800.0,69.6379,69.77,69.6223,69.669,20800.0
2014-02-14 11:20:00,89.63,89.65,89.6,89.63,18000.0,69.669,69.6845,69.6456,69.669,18000.0
2014-02-14 11:25:00,89.63,89.64,89.54,89.58,14800.0,69.669,69.6767,69.599,69.6301,14800.0
2014-02-14 11:30:00,89.57,89.63,89.57,89.57,8200.0,69.6223,69.669,69.6223,69.6223,8200.0
2014-02-14 11:35:00,89.6,89.73,89.6,89.72,18400.0,69.6456,69.7467,69.6456,69.7389,18400.0
2014-02-14 11:40:00,89.73,89.77,89.7,89.74,19200.0,69.7467,69.7778,69.7234,69.7545,19200.0
2014-02-14 11:45:00,89.74,89.77,89.71,89.75,17600.0,69.7545,69.7778,69.7311,69.7622,17600.0
2014-02-14 11:50:00,89.76,89.76,89.7,89.73,26400.0,69.77,69.77,69.7234,69.7467,26400.0
2014-02-14 11:55:00,89.74,89.77,89.71,89.74,16000.0,69.7545,69.7778,69.7311,69.7545,16000.0
2014-02-14 12:00:00,89.71,89.72,89.58,89.58,19800.0,69.7311,69.7389,69.6301,69.6301,19800.0
2014-02-14 12:05:00,89.56,89.57,89.48,89.5,21400.0,69.6146,69.6223,69.5524,69.5679,21400.0
2014-02-14 12:10:00,89.51,89.56,89.49,89.56,13400.0,69.5757,69.6146,69.5601,69.6146,13400.0
2014-02-14 12:15:00,89.6,89.61,89.57,89.61,10200.0,69.6456,69.6534,69.6223,69.6534,10200.0
2014-02-14 12:20:00,89.63,89.64,89.6,89.61,20000.0,69.669,69.6767,69.6456,69.6534,20000.0
2014-02-14 12:25:00,89.61,89.63,89.58,89.61,51400.0,69.6534,69.669,69.6301,69.6534,51400.0
2014-02-14 12:30:00,89.61,89.67,89.58,89.6,81400.0,69.6534,69.7001,69.6301,69.6456,81400.0
2014-02-14 12:35:00,89.6,89.61,89.5,89.5,9400.0,69.6456,69.6534,69.5679,69.5679,9400.0
2014-02-14 12:40:00,89.51,89.53,89.45,89.51,11200.0,69.5757,69.5912,69.5291,69.5757,11200.0
2014-02-14 12:45:00,89.5,89.51,89.45,89.46,10600.0,69.5679,69.5757,69.5291,69.5368,10600.0
2014-02-14 12:50:00,89.44,89.49,89.41,89.42,48400.0,69.5213,69.5601,69.498,69.5057,48400.0
2014-02-14 12:55:00,89.44,89.48,89.37,89.38,29600.0,69.5213,69.5524,69.4669,69.4746,29600.0
2014-02-14 13:00:00,89.39,89.42,89.38,89.42,12600.0,69.4824,69.5057,69.4746,69.5057,12600.0
2014-02-14 13:05:00,89.42,89.5,89.41,89.47,35400.0,69.5057,69.5679,69.498,69.5446,35400.0
2014-02-14 13:10:00,89.47,89.49,89.39,89.39,17400.0,69.5446,69.5601,69.4824,69.4824,17400.0
2014-02-14 13:15:00,89.39,89.47,89.39,89.42,11000.0,69.4824,69.5446,69.4824,69.5057,11000.0
2014-02-14 13:20:00,89.41,89.47,89.41,89.45,11000.0,69.498,69.5446,69.498,69.5291,11000.0
2014-02-14 13:25:00,89.49,89.53,89.47,89.53,8600.0,69.5601,69.5912,69.5446,69.5912,8600.0
2014-02-14 13:30:00,89.55,89.57,89.48,89.56,14000.0,69.6068,69.6223,69.5524,69.6146,14000.0
2014-02-14 13:35:00,89.53,89.55,89.45,89.48,29200.0,69.5912,69.6068,69.5291,69.5524,29200.0
2014-02-14 13:40:00,89.53,89.53,89.45,89.5,16800.0,69.5912,69.5912,69.5291,69.5679,16800.0
2014-02-14 13:45:00,89.51,89.58,89.49,89.55,16600.0,69.5757,69.6301,69.5601,69.6068,16600.0
2014-02-14 13:50:00,89.54,89.57,89.5,89.56,15600.0,69.599,69.6223,69.5679,69.6146,15600.0
2014-02-14 13:55:00,89.56,89.6,89.55,89.6,9400.0,69.6146,69.6456,69.6068,69.6456,9400.0
2014-02-14 14:00:00,89.6,89.73,89.6,89.73,11200.0,69.6456,69.7467,69.6456,69.7467,11200.0
2014-02-14 14:05:00,89.75,89.76,89.72,89.73,25000.0,69.7622,69.77,69.7389,69.7467,25000.0
2014-02-14 14:10:00,89.74,89.81,89.74,89.79,21600.0,69.7545,69.8089,69.7545,69.7933,21600.0
2014-02-14 14:15:00,89.79,89.83,89.78,89.83,18800.0,69.7933,69.8244,69.7856,69.8244,18800.0
2014-02-14 14:20:00,89.82,89.91,89.82,89.86,17600.0,69.8167,69.8866,69.8167,69.8477,17600.0
2014-02-14 14:25:00,89.86,89.88,89.81,89.81,25000.0,69.8477,69.8633,69.8089,69.8089,25000.0
2014-02-14 14:30:00,89.83,89.86,89.79,89.8,21200.0,69.8244,69.8477,69.7933,69.8011,21200.0
2014-02-14 14:35:00,89.8,89.85,89.79,89.83,23000.0,69.8011,69.84,69.7933,69.8244,23000.0
2014-02-14 14:40:00,89.83,89.89,89.81,89.89,34200.0,69.8244,69.8711,69.8089,69.8711,34200.0
2014-02-14 14:45:00,89.88,89.94,89.88,89.89,27200.0,69.8633,69.9099,69.8633,69.8711,27200.0
2014-02-14 14:50:00,89.9,89.96,89.89,89.95,37800.0,69.8788,69.9255,69.8711,69.9177,37800.0
2014-02-14 14:55:00,89.95,89.99,89.94,89.94,21800.0,69.9177,69.9488,69.9099,69.9099,21800.0
2014-02-14 15:00:00,89.94,89.95,89.91,89.94,26400.0,69.9099,69.9177,69.8866,69.9099,26400.0
2014-02-14 15:05:00,89.94,89.95,89.9,89.93,32200.0,69.9099,69.9177,69.8788,69.9022,32200.0
2014-02-14 15:10:00,89.93,89.95,89.85,89.88,121800.0,69.9022,69.9177,69.84,69.8633,121800.0
2014-02-14 15:15:00,89.87,89.89,89.77,89.79,109600.0,69.8555,69.8711,69.7778,69.7933,109600.0
2014-02-14 15:20:00,89.78,89.88,89.77,89.86,127600.0,69.7856,69.8633,69.7778,69.8477,127600.0
2014-02-14 15:25:00,89.86,89.98,89.85,89.97,100200.0,69.8477,69.941,69.84,69.9332,100200.0
2014-02-14 15:30:00,89.96,89.98,89.95,89.95,114600.0,69.9255,69.941,69.9177,69.9177,114600.0
2014-02-14 15:35:00,89.96,89.96,89.86,89.89,33600.0,69.9255,69.9255,69.8477,69.8711,33600.0
2014-02-14 15:40:00,89.89,89.95,89.88,89.94,53600.0,69.8711,69.9177,69.8633,69.9099,53600.0
2014-02-14 15:45:00,89.94,90.02,89.92,89.98,101200.0,69.9099,69.9721,69.8944,69.941,101200.0
2014-02-14 15:50:00,89.97,90.04,89.93,89.97,116000.0,69.9332,69.9877,69.9022,69.9332,116000.0
2014-02-14 15:55:00,89.97,90.1,89.94,90.06,223400.0,69.9332,70.0343,69.9099,70.0032,223400.0
2014-02-18 09:30:00,90.12,90.2,89.66,89.69,188800.0,70.0498,70.112,69.6923,69.7156,188800.0
2014-02-18 09:35:00,89.68,89.74,89.45,89.49,68200.0,69.7078,69.7545,69.5291,69.5601,68200.0
2014-02-18 09:40:00,89.44,89.57,89.36,89.39,57600.0,69.5213,69.6223,69.4591,69.4824,57600.0
2014-02-18 09:45:00,89.35,89.44,89.02,89.13,94600.0,69.4513,69.5213,69.1948,69.2803,94600.0
2014-02-18 09:50:00,89.22,89.68,89.2,89.33,50400.0,69.3503,69.7078,69.3347,69.4358,50400.0
2014-02-18 09:55:00,89.38,90.08,89.2,90.07,132400.0,69.4746,70.0187,69.3347,70.011,132400.0
2014-02-18 10:00:00,89.93,90.04,89.04,89.06,70400.0,69.9022,69.9877,69.2104,69.2259,70400.0
2014-02-18 10:05:00,89.05,89.33,88.96,89.27,64600.0,69.2181,69.4358,69.1482,69.3891,64600.0
2014-02-18 10:10:00,89.21,89.31,89.07,89.2,40400.0,69.3425,69.4202,69.2337,69.3347,40400.0
2014-02-18 10:15:00,89.22,89.35,89.22,89.31,30000.0,69.3503,69.4513,69.3503,69.4202,30000.0
2014-02-18 10:20:00,89.3,89.36,89.11,89.29,35600.0,69.4125,69.4591,69.2648,69.4047,35600.0
2014-02-18 10:25:00,89.26,89.31,89.08,89.13,36800.0,69.3814,69.4202,69.2415,69.2803,36800.0
2014-02-18 10:30:00,89.14,89.2,89.0,89.05,46200.0,69.2881,69.3347,69.1793,69.2181,46200.0
2014-02-18 10:35:00,89.04,89.06,88.9,88.92,35200.0,69.2104,69.2259,69.1015,69.1171,35200.0
2014-02-18 10:40:00,88.96,89.0,88.92,88.95,65400.0,69.1482,69.1793,69.1171,69.1404,65400.0
2014-02-18 10:45:00,88.95,88.97,88.89,88.89,67000.0,69.1404,69.156,69.0938,69.0938,67000.0
2014-02-18 10:50:00,88.89,88.98,88.85,88.88,110000.0,69.0938,69.1637,69.0627,69.086,110000.0
2014-02-18 10:55:00,88.85,88.92,88.81,88.89,63600.0,69.0627,69.1171,69.0316,69.0938,63600.0
2014-02-18 11:00:00,88.9,88.95,88.86,88.9,72200.0,69.1015,69.1404,69.0704,69.1015,72200.0
2014-02-18 11:05:00,88.92,88.99,88.89,88.99,55800.0,69.1171,69.1715,69.0938,69.1715,55800.0
2014-02-18 11:10:00,88.99,89.03,88.97,88.99,98600.0,69.1715,69.2026,69.156,69.1715,98600.0
2014-02-18 11:15:00,88.99,89.03,88.96,89.0,85200.0,69.1715,69.2026,69.1482,69.1793,85200.0
2014-02-18 11:20:00,89.0,89.01,88.92,88.98,127200.0,69.1793,69.187,69.1171,69.1637,127200.0
2014-02-18 11:25:00,88.99,89.03,88.93,89.03,147200.0,69.1715,69.2026,69.1249,69.2026,147200.0
2014-02-18 11:30:00,89.02,89.03,88.96,88.97,119000.0,69.1948,69.2026,69.1482,69.156,119000.0
2014-02-18 11:35:00,88.98,88.99,88.88,88.96,88000.0,69.1637,69.1715,69.086,69.1482,88000.0
2014-02-18 11:40:00,88.95,88.98,88.81,88.85,145000.0,69.1404,69.1637,69.0316,69.0627,145000.0
2014-02-18 11:45:00,88.83,88.84,88.67,88.67,148400.0,69.0471,69.0549,68.9228,68.9228,148400.0
2014-02-18 11:50:00,88.67,88.78,88.67,88.75,120000.0,68.9228,69.0083,68.9228,68.9849,120000.0
2014-02-18 11:55:00,88.75,88.82,88.72,88.76,121800.0,68.9849,69.0394,68.9616,68.9927,121800.0
2014-02-18 12:00:00,88.76,88.94,88.76,88.88,14400.0,68.9927,69.1326,68.9927,69.086,14400.0
2014-02-18 12:05:00,88.86,88.95,88.84,88.89,60200.0,69.0704,69.1404,69.0549,69.0938,60200.0
2014-02-18 12:10:00,88.85,88.99,88.85,88.95,201400.0,69.0627,69.1715,69.0627,69.1404,201400.0
2014-02-18 12:15:00,88.94,88.97,88.83,88.86,127400.0,69.1326,69.156,69.0471,69.0704,127400.0
2014-02-18 12:20:00,88.86,88.97,88.85,88.92,121400.0,69.0704,69.156,69.0627,69.1171,121400.0
2014-02-18 12:25:00,88.9,88.92,88.85,88.92,71600.0,69.1015,69.1171,69.0627,69.1171,71600.0
2014-02-18 12:30:00,88.91,88.97,88.89,88.92,26800.0,69.1093,69.156,69.0938,69.1171,26800.0
2014-02-18 12:35:00,88.92,88.96,88.89,88.93,20600.0,69.1171,69.1482,69.0938,69.1249,20600.0
2014-02-18 12:40:00,88.94,88.98,88.87,88.95,17000.0,69.1326,69.1637,69.0782,69.1404,17000.0
2014-02-18 12:45:00,88.95,88.99,88.86,88.89,20600.0,69.1404,69.1715,69.0704,69.0938,20600.0
2014-02-18 12:50:00,88.89,88.89,88.84,88.84,13800.0,69.0938,69.0938,69.0549,69.0549,13800.0
2014-02-18 12:55:00,88.85,88.89,88.85,88.89,17600.0,69.0627,69.0938,69.0627,69.0938,17600.0
2014-02-18 13:00:00,88.88,88.94,88.84,88.9,51800.0,69.086,69.1326,69.0549,69.1015,51800.0
2014-02-18 13:05:00,88.9,88.95,88.88,88.92,26400.0,69.1015,69.1404,69.086,69.1171,26400.0
2014-02-18 13:10:00,88.93,88.98,88.92,88.96,37200.0,69.1249,69.1637,69.1171,69.1482,37200.0
2014-02-18 13:15:00,88.96,88.97,88.91,88.93,38600.0,69.1482,69.156,69.1093,69.1249,38600.0
2014-02-18 13:20:00,88.94,88.97,88.92,88.92,25800.0,69.1326,69.156,69.1171,69.1171,25800.0
2014-02-18 13:25:00,88.92,88.96,88.92,88.94,29200.0,69.1171,69.1482,69.1171,69.1326,29200.0
2014-02-18 13:30:00,88.92,88.97,88.91,88.94,25600.0,69.1171,69.156,69.1093,69.1326,25600.0
2014-02-18 13:35:00,88.94,88.94,88.89,88.92,39600.0,69.1326,69.1326,69.0938,69.1171,39600.0
2014-02-18 13:40:00,88.92,88.96,88.92,88.93,24000.0,69.1171,69.1482,69.1171,69.1249,24000.0
2014-02-18 13:45:00,88.95,88.96,88.86,88.92,34000.0,69.1404,69.1482,69.0704,69.1171,34000.0
2014-02-18 13:50:00,88.92,88.95,88.89,88.92,33400.0,69.1171,69.1404,69.0938,69.1171,33400.0
2014-02-18 13:55:00,88.93,88.97,88.92,88.96,27200.0,69.1249,69.156,69.1171,69.1482,27200.0
2014-02-18 14:00:00,88.97,88.97,88.92,88.96,48000.0,69.156,69.156,69.1171,69.1482,48000.0
2014-02-18 14:05:00,88.95,88.96,88.92,88.94,61200.0,69.1404,69.1482,69.1171,69.1326,61200.0
2014-02-18 14:10:00,88.95,89.07,88.94,89.05,35200.0,69.1404,69.2337,69.1326,69.2181,35200.0
2014-02-18 14:15:00,89.06,89.13,89.06,89.08,38200.0,69.2259,69.2803,69.2259,69.2415,38200.0
2014-02-18 14:20:00,89.08,89.14,89.08,89.11,40200.0,69.2415,69.2881,69.2415,69.2648,40200.0
2014-02-18 14:25:00,89.13,89.21,89.12,89.17,23400.0,69.2803,69.3425,69.2725,69.3114,23400.0
2014-02-18 14:30:00,89.18,89.25,89.17,89.23,25200.0,69.3192,69.3736,69.3114,69.358,25200.0
2014-02-18 14:35:00,89.22,89.29,89.22,89.27,16000.0,69.3503,69.4047,69.3503,69.3891,16000.0
2014-02-18 14:40:00,89.26,89.27,89.24,89.26,15000.0,69.3814,69.3891,69.3658,69.3814,15000.0
2014-02-18 14:45:00,89.26,89.28,89.23,89.26,17200.0,69.3814,69.3969,69.358,69.3814,17200.0
2014-02-18 14:50:00,89.27,89.28,89.17,89.17,22000.0,69.3891,69.3969,69.3114,69.3114,22000.0
2014-02-18 14:55:00,89.17,89.19,89.14,89.17,31800.0,69.3114,69.327,69.2881,69.3114,31800.0
2014-02-18 15:00:00,89.17,89.17,89.1,89.13,36400.0,69.3114,69.3114,69.257,69.2803,36400.0
2014-02-18 15:05:00,89.11,89.16,89.11,89.13,19400.0,69.2648,69.3036,69.2648,69.2803,19400.0
2014-02-18 15:10:00,89.13,89.2,89.08,89.19,27000.0,69.2803,69.3347,69.2415,69.327,27000.0
2014-02-18 15:15:00,89.21,89.21,89.16,89.19,35000.0,69.3425,69.3425,69.3036,69.327,35000.0
2014-02-18 15:20:00,89.18,89.24,89.18,89.2,27200.0,69.3192,69.3658,69.3192,69.3347,27200.0
2014-02-18 15:25:00,89.22,89.22,89.17,89.19,29200.0,69.3503,69.3503,69.3114,69.327,29200.0
2014-02-18 15:30:00,89.2,89.21,89.15,89.17,27600.0,69.3347,69.3425,69.2959,69.3114,27600.0
2014-02-18 15:35:00,89.16,89.23,89.16,89.2,35600.0,69.3036,69.358,69.3036,69.3347,35600.0
2014-02-18 15:40:00,89.2,89.22,89.16,89.16,59800.0,69.3347,69.3503,69.3036,69.3036,59800.0
2014-02-18 15:45:00,89.16,89.18,89.09,89.09,90600.0,69.3036,69.3192,69.2492,69.2492,90600.0
2014-02-18 15:50:00,89.1,89.18,89.08,89.1,124600.0,69.257,69.3192,69.2415,69.257,124600.0
2014-02-18 15:55:00,89.1,89.17,89.04,89.15,116400.0,69.257,69.3114,69.2104,69.2959,116400.0
2014-02-19 09:30:00,88.69,89.13,88.36,88.56,128200.0,68.9383,69.2803,68.6818,68.8373,128200.0
2014-02-19 09:35:00,88.66,88.72,88.39,88.63,94400.0,68.915,68.9616,68.7051,68.8917,94400.0
2014-02-19 09:40:00,88.67,89.01,88.64,88.9,180600.0,68.9228,69.187,68.8994,69.1015,180600.0
2014-02-19 09:45:00,88.93,89.05,88.88,89.02,44600.0,69.1249,69.2181,69.086,69.1948,44600.0
2014-02-19 09:50:00,88.96,89.03,88.67,88.96,42600.0,69.1482,69.2026,68.9228,69.1482,42600.0
2014-02-19 09:55:00,88.97,89.07,88.81,89.0,27200.0,69.156,69.2337,69.0316,69.1793,27200.0
2014-02-19 10:00:00,89.01,89.02,88.75,88.92,30800.0,69.187,69.1948,68.9849,69.1171,30800.0
2014-02-19 10:05:00,88.91,88.98,88.85,88.94,18800.0,69.1093,69.1637,69.0627,69.1326,18800.0
2014-02-19 10:10:00,88.97,89.15,88.97,89.02,33800.0,69.156,69.2959,69.156,69.1948,33800.0
2014-02-19 10:15:00,89.02,89.18,89.01,89.03,27200.0,69.1948,69.3192,69.187,69.2026,27200.0
2014-02-19 10:20:00,89.03,89.08,88.98,89.06,35400.0,69.2026,69.2415,69.1637,69.2259,35400.0
2014-02-19 10:25:00,89.04,89.08,88.98,89.07,92800.0,69.2104,69.2415,69.1637,69.2337,92800.0
2014-02-19 10:30:00,89.03,89.16,89.03,89.14,17200.0,69.2026,69.3036,69.2026,69.2881,17200.0
2014-02-19 10:35:00,89.17,89.17,89.03,89.1,50600.0,69.3114,69.3114,69.2026,69.257,50600.0
2014-02-19 10:40:00,89.12,89.13,89.04,89.05,21600.0,69.2725,69.2803,69.2104,69.2181,21600.0
2014-02-19 10:45:00,89.03,89.05,88.96,89.04,12800.0,69.2026,69.2181,69.1482,69.2104,12800.0
2014-02-19 10:50:00,89.04,89.06,89.0,89.02,44200.0,69.2104,69.2259,69.1793,69.1948,44200.0
2014-02-19 10:55:00,89.01,89.14,89.0,89.05,75400.0,69.187,69.2881,69.1793,69.2181,75400.0
2014-02-19 11:00:00,89.07,89.14,89.02,89.09,35200.0,69.2337,69.2881,69.1948,69.2492,35200.0
2014-02-19 11:05:00,89.11,89.11,89.05,89.11,10400.0,69.2648,69.2648,69.2181,69.2648,10400.0
2014-02-19 11:10:00,89.11,89.11,89.0,89.03,10600.0,69.2648,69.2648,69.1793,69.2026,10600.0
2014-02-19 11:15:00,89.03,89.06,88.98,89.06,26200.0,69.2026,69.2259,69.1637,69.2259,26200.0
2014-02-19 11:20:00,89.06,89.08,89.03,89.08,29400.0,69.2259,69.2415,69.2026,69.2415,29400.0
2014-02-19 11:25:00,89.05,89.09,89.03,89.05,24200.0,69.2181,69.2492,69.2026,69.2181,24200.0
2014-02-19 11:30:00,89.04,89.09,89.03,89.03,13000.0,69.2104,69.2492,69.2026,69.2026,13000.0
2014-02-19 11:35:00,89.05,89.08,89.0,89.02,9600.0,69.2181,69.2415,69.1793,69.1948,9600.0
2014-02-19 11:40:00,89.03,89.09,88.97,89.08,18200.0,69.2026,69.2492,69.156,69.2415,18200.0
2014-02-19 11:45:00,89.08,89.08,89.01,89.06,96200.0,69.2415,69.2415,69.187,69.2259,96200.0
2014-02-19 11:50:00,89.06,89.08,88.86,88.88,55000.0,69.2259,69.2415,69.0704,69.086,55000.0
2014-02-19 11:55:00,88.89,88.92,88.71,88.71,24600.0,69.0938,69.1171,68.9539,68.9539,24600.0
2014-02-19 12:00:00,88.71,88.71,88.59,88.64,46000.0,68.9539,68.9539,68.8606,68.8994,46000.0
2014-02-19 12:05:00,88.64,88.69,88.58,88.58,79200.0,68.8994,68.9383,68.8528,68.8528,79200.0
2014-02-19 12:10:00,88.61,88.64,88.55,88.64,33400.0,68.8761,68.8994,68.8295,68.8994,33400.0
2014-02-19 12:15:00,88.64,88.66,88.46,88.49,33600.0,68.8994,68.915,68.7595,68.7828,33600.0
2014-02-19 12:20:00,88.49,88.53,88.39,88.5,24400.0,68.7828,68.8139,68.7051,68.7906,24400.0
2014-02-19 12:25:00,88.49,88.55,88.47,88.53,29600.0,68.7828,68.8295,68.7673,68.8139,29600.0
2014-02-19 12:30:00,88.54,88.61,88.52,88.55,14200.0,68.8217,68.8761,68.8062,68.8295,14200.0
2014-02-19 12:35:00,88.52,88.57,88.47,88.56,16200.0,68.8062,68.845,68.7673,68.8373,16200.0
2014-02-19 12:40:00,88.55,88.59,88.48,88.59,21800.0,68.8295,68.8606,68.7751,68.8606,21800.0
2014-02-19 12:45:00,88.59,88.6,88.52,88.53,17400.0,68.8606,68.8684,68.8062,68.8139,17400.0
2014-02-19 12:50:00,88.52,88.6,88.5,88.53,15400.0,68.8062,68.8684,68.7906,68.8139,15400.0
2014-02-19 12:55:00,88.52,88.58,88.51,88.58,13000.0,68.8062,68.8528,68.7984,68.8528,13000.0
2014-02-19 13:00:00,88.58,88.58,88.55,88.56,23000.0,68.8528,68.8528,68.8295,68.8373,23000.0
2014-02-19 13:05:00,88.56,88.63,88.51,88.6,26800.0,68.8373,68.8917,68.7984,68.8684,26800.0
2014-02-19 13:10:00,88.61,88.66,88.53,88.65,24800.0,68.8761,68.915,68.8139,68.9072,24800.0
2014-02-19 13:15:00,88.64,88.69,88.61,88.67,20600.0,68.8994,68.9383,68.8761,68.9228,20600.0
2014-02-19 13:20:00,88.67,88.7,88.65,88.7,17000.0,68.9228,68.9461,68.9072,68.9461,17000.0
2014-02-19 13:25:00,88.7,88.7,88.6,88.63,14000.0,68.9461,68.9461,68.8684,68.8917,14000.0
2014-02-19 13:30:00,88.63,88.64,88.59,88.6,12800.0,68.8917,68.8994,68.8606,68.8684,12800.0
2014-02-19 13:35:00,88.61,88.61,88.52,88.53,19800.0,68.8761,68.8761,68.8062,68.8139,19800.0
2014-02-19 13:40:00,88.53,88.56,88.51,88.52,12200.0,68.8139,68.8373,68.7984,68.8062,12200.0
2014-02-19 13:45:00,88.52,88.52,88.48,88.48,12200.0,68.8062,68.8062,68.7751,68.7751,12200.0
2014-02-19 13:50:00,88.49,88.53,88.48,88.53,18000.0,68.7828,68.8139,68.7751,68.8139,18000.0
2014-02-19 13:55:00,88.51,88.54,88.46,88.48,19600.0,68.7984,68.8217,68.7595,68.7751,19600.0
2014-02-19 14:00:00,88.44,88.56,88.39,88.46,55800.0,68.744,68.8373,68.7051,68.7595,55800.0
2014-02-19 14:05:00,88.46,88.71,88.46,88.64,19400.0,68.7595,68.9539,68.7595,68.8994,19400.0
2014-02-19 14:10:00,88.64,88.67,88.55,88.57,20200.0,68.8994,68.9228,68.8295,68.845,20200.0
2014-02-19 14:15:00,88.57,88.57,88.42,88.48,46800.0,68.845,68.845,68.7284,68.7751,46800.0
2014-02-19 14:20:00,88.46,88.48,88.25,88.31,32400.0,68.7595,68.7751,68.5963,68.6429,32400.0
2014-02-19 14:25:00,88.31,88.36,88.18,88.35,27200.0,68.6429,68.6818,68.5419,68.674,27200.0
2014-02-19 14:30:00,88.38,88.39,88.3,88.37,45200.0,68.6973,68.7051,68.6352,68.6896,45200.0
2014-02-19 14:35:00,88.39,88.42,88.33,88.41,21400.0,68.7051,68.7284,68.6585,68.7207,21400.0
2014-02-19 14:40:00,88.41,88.45,88.29,88.3,23600.0,68.7207,68.7518,68.6274,68.6352,23600.0
2014-02-19 14:45:00,88.3,88.36,88.27,88.33,29600.0,68.6352,68.6818,68.6118,68.6585,29600.0
2014-02-19 14:50:00,88.35,88.41,88.33,88.41,19600.0,68.674,68.7207,68.6585,68.7207,19600.0
2014-02-19 14:55:00,88.42,88.44,88.25,88.36,33200.0,68.7284,68.744,68.5963,68.6818,33200.0
2014-02-19 15:00:00,88.35,88.41,88.32,88.32,26200.0,68.674,68.7207,68.6507,68.6507,26200.0
2014-02-19 15:05:00,88.35,88.38,88.3,88.38,23800.0,68.674,68.6973,68.6352,68.6973,23800.0
2014-02-19 15:10:00,88.37,88.37,88.2,88.26,50800.0,68.6896,68.6896,68.5574,68.6041,50800.0
2014-02-19 15:15:00,88.26,88.29,88.17,88.17,30000.0,68.6041,68.6274,68.5341,68.5341,30000.0
2014-02-19 15:20:00,88.18,88.22,88.13,88.2,32600.0,68.5419,68.573,68.503,68.5574,32600.0
2014-02-19 15:25:00,88.2,88.24,88.14,88.17,36000.0,68.5574,68.5885,68.5108,68.5341,36000.0
2014-02-19 15:30:00,88.14,88.17,88.08,88.11,55200.0,68.5108,68.5341,68.4642,68.4875,55200.0
2014-02-19 15:35:00,88.1,88.14,88.09,88.13,50800.0,68.4797,68.5108,68.4719,68.503,50800.0
2014-02-19 15:40:00,88.14,88.14,87.98,87.99,83000.0,68.5108,68.5108,68.3864,68.3942,83000.0
2014-02-19 15:45:00,87.99,88.0,87.9,87.94,102000.0,68.3942,68.402,68.3242,68.3553,102000.0
2014-02-19 15:50:00,87.94,87.94,87.79,87.84,142200.0,68.3553,68.3553,68.2387,68.2776,142200.0
2014-02-19 15:55:00,87.84,87.92,87.82,87.89,156800.0,68.2776,68.3398,68.2621,68.3165,156800.0
2014-02-20 09:30:00,88.04,88.81,88.01,88.39,129600.0,68.4331,69.0316,68.4097,68.7051,129600.0
2014-02-20 09:35:00,88.36,88.58,88.19,88.19,59600.0,68.6818,68.8528,68.5497,68.5497,59600.0
2014-02-20 09:40:00,88.17,88.29,88.07,88.14,26600.0,68.5341,68.6274,68.4564,68.5108,26600.0
2014-02-20 09:45:00,88.2,88.3,88.08,88.19,32800.0,68.5574,68.6352,68.4642,68.5497,32800.0
2014-02-20 09:50:00,88.26,88.33,88.19,88.31,16800.0,68.6041,68.6585,68.5497,68.6429,16800.0
2014-02-20 09:55:00,88.17,88.28,88.08,88.24,24400.0,68.5341,68.6196,68.4642,68.5885,24400.0
2014-02-20 10:00:00,88.17,88.45,88.06,88.45,42200.0,68.5341,68.7518,68.4486,68.7518,42200.0
2014-02-20 10:05:00,88.42,88.46,88.09,88.19,33800.0,68.7284,68.7595,68.4719,68.5497,33800.0
2014-02-20 10:10:00,88.24,88.5,88.21,88.5,25800.0,68.5885,68.7906,68.5652,68.7906,25800.0
2014-02-20 10:15:00,88.5,88.7,88.47,88.55,40600.0,68.7906,68.9461,68.7673,68.8295,40600.0
2014-02-20 10:20:00,88.6,88.6,88.47,88.59,15800.0,68.8684,68.8684,68.7673,68.8606,15800.0
2014-02-20 10:25:00,88.59,88.66,88.55,88.59,19400.0,68.8606,68.915,68.8295,68.8606,19400.0
2014-02-20 10:30:00,88.59,88.83,88.59,88.71,24800.0,68.8606,69.0471,68.8606,68.9539,24800.0
2014-02-20 10:35:00,88.74,88.76,88.67,88.71,28000.0,68.9772,68.9927,68.9228,68.9539,28000.0
2014-02-20 10:40:00,88.76,88.76,88.58,88.66,56600.0,68.9927,68.9927,68.8528,68.915,56600.0
2014-02-20 10:45:00,88.61,88.69,88.61,88.67,40200.0,68.8761,68.9383,68.8761,68.9228,40200.0
2014-02-20 10:50:00,88.67,88.73,88.61,88.66,23400.0,68.9228,68.9694,68.8761,68.915,23400.0
2014-02-20 10:55:00,88.74,88.8,88.63,88.69,22600.0,68.9772,69.0238,68.8917,68.9383,22600.0
2014-02-20 11:00:00,88.7,88.76,88.65,88.72,18200.0,68.9461,68.9927,68.9072,68.9616,18200.0
2014-02-20 11:05:00,88.74,88.81,88.72,88.77,27200.0,68.9772,69.0316,68.9616,69.0005,27200.0
2014-02-20 11:10:00,88.77,88.78,88.6,88.6,81200.0,69.0005,69.0083,68.8684,68.8684,81200.0
2014-02-20 11:15:00,88.63,88.71,88.6,88.61,19400.0,68.8917,68.9539,68.8684,68.8761,19400.0
2014-02-20 11:20:00,88.61,88.76,88.58,88.72,17800.0,68.8761,68.9927,68.8528,68.9616,17800.0
2014-02-20 11:25:00,88.67,88.7,88.53,88.55,55200.0,68.9228,68.9461,68.8139,68.8295,55200.0
2014-02-20 11:30:00,88.57,88.64,88.56,88.6,16800.0,68.845,68.8994,68.8373,68.8684,16800.0
2014-02-20 11:35:00,88.64,88.78,88.63,88.72,18800.0,68.8994,69.0083,68.8917,68.9616,18800.0
2014-02-20 11:40:00,88.73,88.79,88.73,88.73,21000.0,68.9694,69.016,68.9694,68.9694,21000.0
2014-02-20 11:45:00,88.77,88.82,88.74,88.75,19200.0,69.0005,69.0394,68.9772,68.9849,19200.0
2014-02-20 11:50:00,88.79,88.79,88.68,88.78,21600.0,69.016,69.016,68.9305,69.0083,21600.0
2014-02-20 11:55:00,88.78,88.8,88.72,88.76,20800.0,69.0083,69.0238,68.9616,68.9927,20800.0
2014-02-20 12:00:00,88.75,88.86,88.75,88.83,42400.0,68.9849,69.0704,68.9849,69.0471,42400.0
2014-02-20 12:05:00,88.83,88.92,88.83,88.91,17600.0,69.0471,69.1171,69.0471,69.1093,17600.0
2014-02-20 12:10:00,88.95,89.02,88.94,88.96,24200.0,69.1404,69.1948,69.1326,69.1482,24200.0
2014-02-20 12:15:00,88.95,89.11,88.94,89.08,22000.0,69.1404,69.2648,69.1326,69.2415,22000.0
2014-02-20 12:20:00,89.09,89.17,89.08,89.17,28000.0,69.2492,69.3114,69.2415,69.3114,28000.0
2014-02-20 12:25:00,89.18,89.25,89.14,89.22,25200.0,69.3192,69.3736,69.2881,69.3503,25200.0
2014-02-20 12:30:00,89.21,89.24,89.14,89.14,14600.0,69.3425,69.3658,69.2881,69.2881,14600.0
2014-02-20 12:35:00,89.11,89.16,89.04,89.07,30000.0,69.2648,69.3036,69.2104,69.2337,30000.0
2014-02-20 12:40:00,89.07,89.16,89.07,89.16,16600.0,69.2337,69.3036,69.2337,69.3036,16600.0
2014-02-20 12:45:00,89.16,89.16,89.07,89.1,15800.0,69.3036,69.3036,69.2337,69.257,15800.0
2014-02-20 12:50:00,89.11,89.16,89.06,89.08,12200.0,69.2648,69.3036,69.2259,69.2415,12200.0
2014-02-20 12:55:00,89.09,89.14,89.08,89.11,21000.0,69.2492,69.2881,69.2415,69.2648,21000.0
2014-02-20 13:00:00,89.12,89.25,89.12,89.23,25400.0,69.2725,69.3736,69.2725,69.358,25400.0
2014-02-20 13:05:00,89.21,89.24,89.16,89.22,17000.0,69.3425,69.3658,69.3036,69.3503,17000.0
2014-02-20 13:10:00,89.25,89.25,89.2,89.25,14800.0,69.3736,69.3736,69.3347,69.3736,14800.0
2014-02-20 13:15:00,89.24,89.25,89.2,89.22,11600.0,69.3658,69.3736,69.3347,69.3503,11600.0
2014-02-20 13:20:00,89.2,89.25,89.17,89.23,13400.0,69.3347,69.3736,69.3114,69.358,13400.0
2014-02-20 13:25:00,89.23,89.23,89.16,89.16,10200.0,69.358,69.358,69.3036,69.3036,10200.0
2014-02-20 13:30:00,89.13,89.13,89.06,89.07,13400.0,69.2803,69.2803,69.2259,69.2337,13400.0
2014-02-20 13:35:00,89.05,89.05,89.02,89.03,13800.0,69.2181,69.2181,69.1948,69.2026,13800.0
2014-02-20 13:40:00,89.04,89.05,88.89,88.97,18200.0,69.2104,69.2181,69.0938,69.156,18200.0
2014-02-20 13:45:00,88.94,89.0,88.94,89.0,21800.0,69.1326,69.1793,69.1326,69.1793,21800.0
2014-02-20 13:50:00,89.0,89.05,88.95,88.95,13000.0,69.1793,69.2181,69.1404,69.1404,13000.0
2014-02-20 13:55:00,88.95,88.95,88.88,88.88,10800.0,69.1404,69.1404,69.086,69.086,10800.0
2014-02-20 14:00:00,88.89,88.91,88.75,88.75,21400.0,69.0938,69.1093,68.9849,68.9849,21400.0
2014-02-20 14:05:00,88.76,88.81,88.75,88.81,29200.0,68.9927,69.0316,68.9849,69.0316,29200.0
2014-02-20 14:10:00,88.81,88.85,88.78,88.82,18800.0,69.0316,69.0627,69.0083,69.0394,18800.0
2014-02-20 14:15:00,88.83,88.92,88.8,88.88,20400.0,69.0471,69.1171,69.0238,69.086,20400.0
2014-02-20 14:20:00,88.89,88.99,88.86,88.92,20400.0,69.0938,69.1715,69.0704,69.1171,20400.0
2014-02-20 14:25:00,88.9,88.92,88.83,88.88,16800.0,69.1015,69.1171,69.0471,69.086,16800.0
2014-02-20 14:30:00,88.87,88.92,88.83,88.83,16600.0,69.0782,69.1171,69.0471,69.0471,16600.0
2014-02-20 14:35:00,88.83,88.85,88.8,88.83,18200.0,69.0471,69.0627,69.0238,69.0471,18200.0
2014-02-20 14:40:00,88.84,89.01,88.84,88.98,44800.0,69.0549,69.187,69.0549,69.1637,44800.0
2014-02-20 14:45:00,89.0,89.04,88.99,89.02,11600.0,69.1793,69.2104,69.1715,69.1948,11600.0
2014-02-20 14:50:00,89.03,89.05,88.99,89.0,14400.0,69.2026,69.2181,69.1715,69.1793,14400.0
2014-02-20 14:55:00,89.02,89.13,89.01,89.12,18600.0,69.1948,69.2803,69.187,69.2725,18600.0
2014-02-20 15:00:00,89.11,89.18,89.08,89.13,26000.0,69.2648,69.3192,69.2415,69.2803,26000.0
2014-02-20 15:05:00,89.14,89.14,89.07,89.09,24800.0,69.2881,69.2881,69.2337,69.2492,24800.0
2014-02-20 15:10:00,89.09,89.16,89.08,89.14,21400.0,69.2492,69.3036,69.2415,69.2881,21400.0
2014-02-20 15:15:00,89.13,89.17,89.05,89.17,26600.0,69.2803,69.3114,69.2181,69.3114,26600.0
2014-02-20 15:20:00,89.16,89.16,89.04,89.07,28400.0,69.3036,69.3036,69.2104,69.2337,28400.0
2014-02-20 15:25:00,89.04,89.14,89.0,89.07,29400.0,69.2104,69.2881,69.1793,69.2337,29400.0
2014-02-20 15:30:00,89.06,89.07,89.01,89.05,33200.0,69.2259,69.2337,69.187,69.2181,33200.0
2014-02-20 15:35:00,89.05,89.05,88.92,88.95,40600.0,69.2181,69.2181,69.1171,69.1404,40600.0
2014-02-20 15:40:00,88.95,89.05,88.93,88.97,57000.0,69.1404,69.2181,69.1249,69.156,57000.0
2014-02-20 15:45:00,88.97,89.17,88.97,89.15,88200.0,69.156,69.3114,69.156,69.2959,88200.0
2014-02-20 15:50:00,89.16,89.16,89.05,89.06,83000.0,69.3036,69.3036,69.2181,69.2259,83000.0
2014-02-20 15:55:00,89.07,89.07,88.94,88.94,110600.0,69.2337,69.2337,69.1326,69.1326,110600.0
2014-02-21 09:30:00,89.35,89.46,89.05,89.3,381400.0,69.4513,69.5368,69.2181,69.4125,381400.0
2014-02-21 09:35:00,89.29,89.62,89.17,89.45,81600.0,69.4047,69.6612,69.3114,69.5291,81600.0
2014-02-21 09:40:00,89.42,89.65,89.4,89.58,79600.0,69.5057,69.6845,69.4902,69.6301,79600.0
2014-02-21 09:45:00,89.58,89.94,89.54,89.89,54000.0,69.6301,69.9099,69.599,69.8711,54000.0
2014-02-21 09:50:00,89.89,89.95,89.79,89.91,41600.0,69.8711,69.9177,69.7933,69.8866,41600.0
2014-02-21 09:55:00,89.92,89.99,89.76,89.86,53400.0,69.8944,69.9488,69.77,69.8477,53400.0
2014-02-21 10:00:00,89.86,89.88,89.67,89.77,92400.0,69.8477,69.8633,69.7001,69.7778,92400.0
2014-02-21 10:05:00,89.73,89.75,89.67,89.72,39200.0,69.7467,69.7622,69.7001,69.7389,39200.0
2014-02-21 10:10:00,89.73,89.83,89.72,89.75,75400.0,69.7467,69.8244,69.7389,69.7622,75400.0
2014-02-21 10:15:00,89.79,89.97,89.75,89.92,42400.0,69.7933,69.9332,69.7622,69.8944,42400.0
2014-02-21 10:20:00,89.96,89.96,89.76,89.81,91200.0,69.9255,69.9255,69.77,69.8089,91200.0
2014-02-21 10:25:00,89.81,89.88,89.61,89.86,103600.0,69.8089,69.8633,69.6534,69.8477,103600.0
2014-02-21 10:30:00,89.84,89.96,89.78,89.81,49800.0,69.8322,69.9255,69.7856,69.8089,49800.0
2014-02-21 10:35:00,89.81,90.08,89.8,90.01,86800.0,69.8089,70.0187,69.8011,69.9643,86800.0
2014-02-21 10:40:00,90.04,90.1,89.99,90.02,46000.0,69.9877,70.0343,69.9488,69.9721,46000.0
2014-02-21 10:45:00,90.02,90.07,89.98,90.01,41000.0,69.9721,70.011,69.941,69.9643,41000.0
2014-02-21 10:50:00,90.0,90.01,89.81,89.91,40000.0,69.9566,69.9643,69.8089,69.8866,40000.0
2014-02-21 10:55:00,89.91,89.95,89.89,89.94,32600.0,69.8866,69.9177,69.8711,69.9099,32600.0
2014-02-21 11:00:00,89.94,90.06,89.92,90.05,41800.0,69.9099,70.0032,69.8944,69.9954,41800.0
2014-02-21 11:05:00,90.04,90.05,89.92,89.92,37800.0,69.9877,69.9954,69.8944,69.8944,37800.0
2014-02-21 11:10:00,89.96,89.98,89.83,89.88,89400.0,69.9255,69.941,69.8244,69.8633,89400.0
2014-02-21 11:15:00,89.87,89.9,89.84,89.86,31800.0,69.8555,69.8788,69.8322,69.8477,31800.0
2014-02-21 11:20:00,89.86,89.89,89.82,89.83,23000.0,69.8477,69.8711,69.8167,69.8244,23000.0
2014-02-21 11:25:00,89.82,89.84,89.75,89.83,79400.0,69.8167,69.8322,69.7622,69.8244,79400.0
2014-02-21 11:30:00,89.83,89.88,89.8,89.8,18600.0,69.8244,69.8633,69.8011,69.8011,18600.0
2014-02-21 11:35:00,89.8,89.85,89.79,89.83,17000.0,69.8011,69.84,69.7933,69.8244,17000.0
2014-02-21 11:40:00,89.83,89.86,89.81,89.81,20000.0,69.8244,69.8477,69.8089,69.8089,20000.0
2014-02-21 11:45:00,89.79,89.83,89.74,89.83,18200.0,69.7933,69.8244,69.7545,69.8244,18200.0
2014-02-21 11:50:00,89.83,89.85,89.75,89.77,24000.0,69.8244,69.84,69.7622,69.7778,24000.0
2014-02-21 11:55:00,89.8,89.86,89.76,89.82,39800.0,69.8011,69.8477,69.77,69.8167,39800.0
2014-02-21 12:00:00,89.81,89.86,89.81,89.83,20200.0,69.8089,69.8477,69.8089,69.8244,20200.0
2014-02-21 12:05:00,89.85,89.85,89.8,89.8,32800.0,69.84,69.84,69.8011,69.8011,32800.0
2014-02-21 12:10:00,89.81,89.83,89.76,89.83,78400.0,69.8089,69.8244,69.77,69.8244,78400.0
2014-02-21 12:15:00,89.82,89.83,89.72,89.83,57400.0,69.8167,69.8244,69.7389,69.8244,57400.0
2014-02-21 12:20:00,89.83,89.9,89.82,89.89,72200.0,69.8244,69.8788,69.8167,69.8711,72200.0
2014-02-21 12:25:00,89.88,89.9,89.85,89.86,53200.0,69.8633,69.8788,69.84,69.8477,53200.0
2014-02-21 12:30:00,89.88,89.89,89.82,89.85,22200.0,69.8633,69.8711,69.8167,69.84,22200.0
2014-02-21 12:35:00,89.84,89.88,89.82,89.86,12600.0,69.8322,69.8633,69.8167,69.8477,12600.0
2014-02-21 12:40:00,89.86,89.88,89.83,89.87,20000.0,69.8477,69.8633,69.8244,69.8555,20000.0
2014-02-21 12:45:00,89.88,89.89,89.77,89.85,17200.0,69.8633,69.8711,69.7778,69.84,17200.0
2014-02-21 12:50:00,89.86,89.89,89.83,89.86,18200.0,69.8477,69.8711,69.8244,69.8477,18200.0
2014-02-21 12:55:00,89.87,89.89,89.8,89.8,17800.0,69.8555,69.8711,69.8011,69.8011,17800.0
2014-02-21 13:00:00,89.81,89.85,89.8,89.83,10200.0,69.8089,69.84,69.8011,69.8244,10200.0
2014-02-21 13:05:00,89.83,89.84,89.81,89.83,22000.0,69.8244,69.8322,69.8089,69.8244,22000.0
2014-02-21 13:10:00,89.83,89.83,89.8,89.81,22800.0,69.8244,69.8244,69.8011,69.8089,22800.0
2014-02-21 13:15:00,89.81,89.83,89.8,89.82,27400.0,69.8089,69.8244,69.8011,69.8167,27400.0
2014-02-21 13:20:00,89.81,89.82,89.77,89.78,16600.0,69.8089,69.8167,69.7778,69.7856,16600.0
2014-02-21 13:25:00,89.79,89.83,89.77,89.81,14200.0,69.7933,69.8244,69.7778,69.8089,14200.0
2014-02-21 13:30:00,89.81,89.85,89.8,89.83,27000.0,69.8089,69.84,69.8011,69.8244,27000.0
2014-02-21 13:35:00,89.83,89.84,89.75,89.79,20000.0,69.8244,69.8322,69.7622,69.7933,20000.0
2014-02-21 13:40:00,89.78,89.79,89.75,89.78,9000.0,69.7856,69.7933,69.7622,69.7856,9000.0
2014-02-21 13:45:00,89.79,89.83,89.78,89.81,10000.0,69.7933,69.8244,69.7856,69.8089,10000.0
2014-02-21 13:50:00,89.82,89.85,89.76,89.78,32200.0,69.8167,69.84,69.77,69.7856,32200.0
2014-02-21 13:55:00,89.78,89.86,89.77,89.82,52600.0,69.7856,69.8477,69.7778,69.8167,52600.0
2014-02-21 14:00:00,89.82,89.87,89.8,89.81,49800.0,69.8167,69.8555,69.8011,69.8089,49800.0
2014-02-21 14:05:00,89.82,89.86,89.81,89.83,16800.0,69.8167,69.8477,69.8089,69.8244,16800.0
2014-02-21 14:10:00,89.85,89.86,89.78,89.78,17600.0,69.84,69.8477,69.7856,69.7856,17600.0
2014-02-21 14:15:00,89.78,89.88,89.77,89.83,39400.0,69.7856,69.8633,69.7778,69.8244,39400.0
2014-02-21 14:20:00,89.85,89.88,89.83,89.85,16000.0,69.84,69.8633,69.8244,69.84,16000.0
2014-02-21 14:25:00,89.86,89.9,89.83,89.83,32000.0,69.8477,69.8788,69.8244,69.8244,32000.0
2014-02-21 14:30:00,89.81,89.81,89.67,89.71,28000.0,69.8089,69.8089,69.7001,69.7311,28000.0
2014-02-21 14:35:00,89.72,89.72,89.61,89.64,33800.0,69.7389,69.7389,69.6534,69.6767,33800.0
2014-02-21 14:40:00,89.63,89.7,89.63,89.67,30600.0,69.669,69.7234,69.669,69.7001,30600.0
2014-02-21 14:45:00,89.66,89.7,89.6,89.63,19400.0,69.6923,69.7234,69.6456,69.669,19400.0
2014-02-21 14:50:00,89.64,89.67,89.53,89.64,21600.0,69.6767,69.7001,69.5912,69.6767,21600.0
2014-02-21 14:55:00,89.64,89.76,89.63,89.67,38200.0,69.6767,69.77,69.669,69.7001,38200.0
2014-02-21 15:00:00,89.66,89.76,89.66,89.67,15800.0,69.6923,69.77,69.6923,69.7001,15800.0
2014-02-21 15:05:00,89.67,89.69,89.61,89.69,15000.0,69.7001,69.7156,69.6534,69.7156,15000.0
2014-02-21 15:10:00,89.7,89.74,89.64,89.74,22400.0,69.7234,69.7545,69.6767,69.7545,22400.0
2014-02-21 15:15:00,89.72,89.75,89.68,89.71,31400.0,69.7389,69.7622,69.7078,69.7311,31400.0
2014-02-21 15:20:00,89.71,89.76,89.7,89.7,24400.0,69.7311,69.77,69.7234,69.7234,24400.0
2014-02-21 15:25:00,89.7,89.78,89.7,89.75,25000.0,69.7234,69.7856,69.7234,69.7622,25000.0
2014-02-21 15:30:00,89.73,89.8,89.73,89.76,29600.0,69.7467,69.8011,69.7467,69.77,29600.0
2014-02-21 15:35:00,89.75,89.75,89.67,89.71,37200.0,69.7622,69.7622,69.7001,69.7311,37200.0
2014-02-21 15:40:00,89.72,89.79,89.71,89.74,49200.0,69.7389,69.7933,69.7311,69.7545,49200.0
2014-02-21 15:45:00,89.73,89.77,89.65,89.7,67200.0,69.7467,69.7778,69.6845,69.7234,67200.0
2014-02-21 15:50:00,89.69,89.69,89.63,89.64,42800.0,69.7156,69.7156,69.669,69.6767,42800.0
2014-02-21 15:55:00,89.64,89.64,89.54,89.56,164400.0,69.6767,69.6767,69.599,69.6146,164400.0
2014-02-24 09:30:00,89.61,89.97,89.45,89.83,62400.0,69.6534,69.9332,69.5291,69.8244,62400.0
2014-02-24 09:35:00,89.86,89.88,89.61,89.66,23200.0,69.8477,69.8633,69.6534,69.6923,23200.0
2014-02-24 09:40:00,89.71,89.81,89.61,89.81,43400.0,69.7311,69.8089,69.6534,69.8089,43400.0
2014-02-24 09:45:00,89.9,89.91,89.75,89.78,31000.0,69.8788,69.8866,69.7622,69.7856,31000.0
2014-02-24 09:50:00,89.81,90.0,89.81,90.0,40400.0,69.8089,69.9566,69.8089,69.9566,40400.0
2014-02-24 09:55:00,90.0,90.08,89.94,90.04,31000.0,69.9566,70.0187,69.9099,69.9877,31000.0
2014-02-24 10:00:00,90.05,90.07,89.97,90.03,55200.0,69.9954,70.011,69.9332,69.9799,55200.0
2014-02-24 10:05:00,90.03,90.12,90.0,90.05,46200.0,69.9799,70.0498,69.9566,69.9954,46200.0
2014-02-24 10:10:00,90.1,90.2,89.95,90.19,39000.0,70.0343,70.112,69.9177,70.1043,39000.0
2014-02-24 10:15:00,90.19,90.2,90.09,90.2,35200.0,70.1043,70.112,70.0265,70.112,35200.0
2014-02-24 10:20:00,90.17,90.25,90.14,90.19,50800.0,70.0887,70.1509,70.0654,70.1043,50800.0
2014-02-24 10:25:00,90.24,90.33,90.19,90.33,44800.0,70.1431,70.2131,70.1043,70.2131,44800.0
2014-02-24 10:30:00,90.28,90.36,90.22,90.24,32200.0,70.1742,70.2364,70.1276,70.1431,32200.0
2014-02-24 10:35:00,90.24,90.39,90.2,90.2,31800.0,70.1431,70.2597,70.112,70.112,31800.0
2014-02-24 10:40:00,90.2,90.23,90.05,90.2,43000.0,70.112,70.1353,69.9954,70.112,43000.0
2014-02-24 10:45:00,90.21,90.23,90.09,90.13,38400.0,70.1198,70.1353,70.0265,70.0576,38400.0
2014-02-24 10:50:00,90.2,90.36,90.19,90.28,33400.0,70.112,70.2364,70.1043,70.1742,33400.0
2014-02-24 10:55:00,90.29,90.33,90.12,90.12,14800.0,70.182,70.2131,70.0498,70.0498,14800.0
2014-02-24 11:00:00,90.12,90.23,90.11,90.17,21000.0,70.0498,70.1353,70.0421,70.0887,21000.0
2014-02-24 11:05:00,90.17,90.18,90.08,90.17,16000.0,70.0887,70.0965,70.0187,70.0887,16000.0
2014-02-24 11:10:00,90.17,90.27,90.14,90.25,15800.0,70.0887,70.1664,70.0654,70.1509,15800.0
2014-02-24 11:15:00,90.23,90.25,90.08,90.16,23200.0,70.1353,70.1509,70.0187,70.0809,23200.0
2014-02-24 11:20:00,90.12,90.24,90.1,90.22,24400.0,70.0498,70.1431,70.0343,70.1276,24400.0
2014-02-24 11:25:00,90.18,90.32,90.17,90.32,39800.0,70.0965,70.2053,70.0887,70.2053,39800.0
2014-02-24 11:30:00,90.28,90.36,90.23,90.33,30800.0,70.1742,70.2364,70.1353,70.2131,30800.0
2014-02-24 11:35:00,90.36,90.39,90.22,90.33,64600.0,70.2364,70.2597,70.1276,70.2131,64600.0
2014-02-24 11:40:00,90.33,90.38,90.29,90.31,23600.0,70.2131,70.2519,70.182,70.1975,23600.0
2014-02-24 11:45:00,90.32,90.33,90.24,90.31,24200.0,70.2053,70.2131,70.1431,70.1975,24200.0
2014-02-24 11:50:00,90.3,90.38,90.26,90.36,40800.0,70.1898,70.2519,70.1587,70.2364,40800.0
2014-02-24 11:55:00,90.37,90.41,90.34,90.36,25600.0,70.2442,70.2753,70.2208,70.2364,25600.0
2014-02-24 12:00:00,90.35,90.55,90.35,90.55,41800.0,70.2286,70.3841,70.2286,70.3841,41800.0
2014-02-24 12:05:00,90.54,90.56,90.49,90.52,30200.0,70.3763,70.3918,70.3374,70.3608,30200.0
2014-02-24 12:10:00,90.52,90.56,90.47,90.51,37400.0,70.3608,70.3918,70.3219,70.353,37400.0
2014-02-24 12:15:00,90.51,90.64,90.51,90.61,50600.0,70.353,70.454,70.353,70.4307,50600.0
2014-02-24 12:20:00,90.59,90.62,90.51,90.55,22800.0,70.4152,70.4385,70.353,70.3841,22800.0
2014-02-24 12:25:00,90.55,90.55,90.42,90.47,26600.0,70.3841,70.3841,70.283,70.3219,26600.0
2014-02-24 12:30:00,90.49,90.58,90.44,90.58,43800.0,70.3374,70.4074,70.2986,70.4074,43800.0
2014-02-24 12:35:00,90.57,90.63,90.55,90.57,55600.0,70.3996,70.4463,70.3841,70.3996,55600.0
2014-02-24 12:40:00,90.57,90.57,90.38,90.38,23400.0,70.3996,70.3996,70.2519,70.2519,23400.0
2014-02-24 12:45:00,90.36,90.36,90.29,90.31,33400.0,70.2364,70.2364,70.182,70.1975,33400.0
2014-02-24 12:50:00,90.32,90.33,90.27,90.3,18400.0,70.2053,70.2131,70.1664,70.1898,18400.0
2014-02-24 12:55:00,90.32,90.41,90.31,90.39,7400.0,70.2053,70.2753,70.1975,70.2597,7400.0
2014-02-24 13:00:00,90.4,90.48,90.38,90.48,12200.0,70.2675,70.3297,70.2519,70.3297,12200.0
2014-02-24 13:05:00,90.47,90.5,90.41,90.41,22800.0,70.3219,70.3452,70.2753,70.2753,22800.0
2014-02-24 13:10:00,90.39,90.39,90.35,90.35,10600.0,70.2597,70.2597,70.2286,70.2286,10600.0
2014-02-24 13:15:00,90.36,90.36,90.33,90.35,18600.0,70.2364,70.2364,70.2131,70.2286,18600.0
2014-02-24 13:20:00,90.36,90.39,90.33,90.38,11800.0,70.2364,70.2597,70.2131,70.2519,11800.0
2014-02-24 13:25:00,90.39,90.41,90.34,90.34,26400.0,70.2597,70.2753,70.2208,70.2208,26400.0
2014-02-24 13:30:00,90.35,90.41,90.33,90.36,20600.0,70.2286,70.2753,70.2131,70.2364,20600.0
2014-02-24 13:35:00,90.36,90.38,90.24,90.24,10200.0,70.2364,70.2519,70.1431,70.1431,10200.0
2014-02-24 13:40:00,90.27,90.34,90.26,90.33,15200.0,70.1664,70.2208,70.1587,70.2131,15200.0
2014-02-24 13:45:00,90.32,90.35,90.3,90.35,19200.0,70.2053,70.2286,70.1898,70.2286,19200.0
2014-02-24 13:50:00,90.33,90.35,90.31,90.33,11800.0,70.2131,70.2286,70.1975,70.2131,11800.0
2014-02-24 13:55:00,90.33,90.35,90.26,90.26,27400.0,70.2131,70.2286,70.1587,70.1587,27400.0
2014-02-24 14:00:00,90.25,90.33,90.23,90.32,15000.0,70.1509,70.2131,70.1353,70.2053,15000.0
2014-02-24 14:05:00,90.32,90.32,90.22,90.29,15000.0,70.2053,70.2053,70.1276,70.182,15000.0
2014-02-24 14:10:00,90.28,90.33,90.26,90.33,37600.0,70.1742,70.2131,70.1587,70.2131,37600.0
2014-02-24 14:15:00,90.32,90.34,90.31,90.31,13800.0,70.2053,70.2208,70.1975,70.1975,13800.0
2014-02-24 14:20:00,90.33,90.33,90.27,90.31,50600.0,70.2131,70.2131,70.1664,70.1975,50600.0
2014-02-24 14:25:00,90.31,90.31,90.22,90.27,43000.0,70.1975,70.1975,70.1276,70.1664,43000.0
2014-02-24 14:30:00,90.27,90.29,90.23,90.23,19800.0,70.1664,70.182,70.1353,70.1353,19800.0
2014-02-24 14:35:00,90.22,90.24,90.17,90.24,21600.0,70.1276,70.1431,70.0887,70.1431,21600.0
2014-02-24 14:40:00,90.24,90.26,90.21,90.24,17400.0,70.1431,70.1587,70.1198,70.1431,17400.0
2014-02-24 14:45:00,90.26,90.26,90.19,90.23,30600.0,70.1587,70.1587,70.1043,70.1353,30600.0
2014-02-24 14:50:00,90.22,90.25,90.19,90.22,53600.0,70.1276,70.1509,70.1043,70.1276,53600.0
2014-02-24 14:55:00,90.22,90.22,90.18,90.19,24200.0,70.1276,70.1276,70.0965,70.1043,24200.0
2014-02-24 15:00:00,90.2,90.2,90.07,90.13,17800.0,70.112,70.112,70.011,70.0576,17800.0
2014-02-24 15:05:00,90.14,90.16,90.09,90.11,18400.0,70.0654,70.0809,70.0265,70.0421,18400.0
2014-02-24 15:10:00,90.12,90.13,90.02,90.02,24200.0,70.0498,70.0576,69.9721,69.9721,24200.0
2014-02-24 15:15:00,90.02,90.04,89.99,90.04,41600.0,69.9721,69.9877,69.9488,69.9877,41600.0
2014-02-24 15:20:00,90.05,90.08,90.01,90.06,23600.0,69.9954,70.0187,69.9643,70.0032,23600.0
2014-02-24 15:25:00,90.07,90.11,89.96,89.96,37800.0,70.011,70.0421,69.9255,69.9255,37800.0
2014-02-24 15:30:00,89.96,90.01,89.92,90.01,33800.0,69.9255,69.9643,69.8944,69.9643,33800.0
2014-02-24 15:35:00,90.0,90.05,89.98,90.04,40200.0,69.9566,69.9954,69.941,69.9877,40200.0
2014-02-24 15:40:00,90.04,90.04,89.96,90.0,32800.0,69.9877,69.9877,69.9255,69.9566,32800.0
2014-02-24 15:45:00,90.0,90.07,89.98,90.05,45200.0,69.9566,70.011,69.941,69.9954,45200.0
2014-02-24 15:50:00,90.05,90.05,89.96,89.99,59800.0,69.9954,69.9954,69.9255,69.9488,59800.0
2014-02-24 15:55:00,89.99,90.0,89.79,89.81,144800.0,69.9488,69.9566,69.7933,69.8089,144800.0
2014-02-25 09:30:00,89.99,90.04,89.51,89.63,78000.0,69.9488,69.9877,69.5757,69.669,78000.0
2014-02-25 09:35:00,89.52,89.55,89.33,89.46,43000.0,69.5835,69.6068,69.4358,69.5368,43000.0
2014-02-25 09:40:00,89.42,89.46,89.08,89.27,29400.0,69.5057,69.5368,69.2415,69.3891,29400.0
2014-02-25 09:45:00,89.28,89.34,89.02,89.17,22800.0,69.3969,69.4435,69.1948,69.3114,22800.0
2014-02-25 09:50:00,89.11,89.16,89.05,89.1,73400.0,69.2648,69.3036,69.2181,69.257,73400.0
2014-02-25 09:55:00,89.05,89.26,89.02,89.21,28000.0,69.2181,69.3814,69.1948,69.3425,28000.0
2014-02-25 10:00:00,89.2,89.2,89.02,89.11,30600.0,69.3347,69.3347,69.1948,69.2648,30600.0
2014-02-25 10:05:00,89.12,89.39,89.08,89.3,21200.0,69.2725,69.4824,69.2415,69.4125,21200.0
2014-02-25 10:10:00,89.36,89.45,89.29,89.3,31000.0,69.4591,69.5291,69.4047,69.4125,31000.0
2014-02-25 10:15:00,89.3,89.42,89.28,89.42,24600.0,69.4125,69.5057,69.3969,69.5057,24600.0
2014-02-25 10:20:00,89.42,89.63,89.4,89.57,35000.0,69.5057,69.669,69.4902,69.6223,35000.0
2014-02-25 10:25:00,89.58,89.63,89.47,89.52,44800.0,69.6301,69.669,69.5446,69.5835,44800.0
2014-02-25 10:30:00,89.38,89.51,89.36,89.39,19200.0,69.4746,69.5757,69.4591,69.4824,19200.0
2014-02-25 10:35:00,89.39,89.48,89.36,89.42,21200.0,69.4824,69.5524,69.4591,69.5057,21200.0
2014-02-25 10:40:00,89.44,89.53,89.33,89.41,39600.0,69.5213,69.5912,69.4358,69.498,39600.0
2014-02-25 10:45:00,89.43,89.48,89.32,89.35,36200.0,69.5135,69.5524,69.428,69.4513,36200.0
2014-02-25 10:50:00,89.35,89.46,89.35,89.46,27400.0,69.4513,69.5368,69.4513,69.5368,27400.0
2014-02-25 10:55:00,89.46,89.5,89.36,89.4,21800.0,69.5368,69.5679,69.4591,69.4902,21800.0
2014-02-25 11:00:00,89.4,89.41,89.32,89.38,9000.0,69.4902,69.498,69.428,69.4746,9000.0
2014-02-25 11:05:00,89.33,89.38,89.3,89.35,15200.0,69.4358,69.4746,69.4125,69.4513,15200.0
2014-02-25 11:10:00,89.35,89.56,89.35,89.53,23600.0,69.4513,69.6146,69.4513,69.5912,23600.0
2014-02-25 11:15:00,89.55,89.71,89.55,89.67,53200.0,69.6068,69.7311,69.6068,69.7001,53200.0
2014-02-25 11:20:00,89.67,89.76,89.64,89.69,24600.0,69.7001,69.77,69.6767,69.7156,24600.0
2014-02-25 11:25:00,89.69,89.91,89.66,89.89,31000.0,69.7156,69.8866,69.6923,69.8711,31000.0
2014-02-25 11:30:00,89.88,89.92,89.79,89.88,32000.0,69.8633,69.8944,69.7933,69.8633,32000.0
2014-02-25 11:35:00,89.89,89.95,89.85,89.89,39200.0,69.8711,69.9177,69.84,69.8711,39200.0
2014-02-25 11:40:00,89.88,89.94,89.78,89.78,32600.0,69.8633,69.9099,69.7856,69.7856,32600.0
2014-02-25 11:45:00,89.78,89.79,89.74,89.78,8000.0,69.7856,69.7933,69.7545,69.7856,8000.0
2014-02-25 11:50:00,89.77,89.77,89.58,89.6,33400.0,69.7778,69.7778,69.6301,69.6456,33400.0
2014-02-25 11:55:00,89.6,89.65,89.55,89.57,10400.0,69.6456,69.6845,69.6068,69.6223,10400.0
2014-02-25 12:00:00,89.59,89.61,89.46,89.47,19200.0,69.6379,69.6534,69.5368,69.5446,19200.0
2014-02-25 12:05:00,89.48,89.56,89.44,89.56,22000.0,69.5524,69.6146,69.5213,69.6146,22000.0
2014-02-25 12:10:00,89.56,89.6,89.51,89.52,20800.0,69.6146,69.6456,69.5757,69.5835,20800.0
2014-02-25 12:15:00,89.52,89.58,89.5,89.56,17400.0,69.5835,69.6301,69.5679,69.6146,17400.0
2014-02-25 12:20:00,89.56,89.57,89.44,89.49,19200.0,69.6146,69.6223,69.5213,69.5601,19200.0
2014-02-25 12:25:00,89.51,89.52,89.49,89.5,6000.0,69.5757,69.5835,69.5601,69.5679,6000.0
2014-02-25 12:30:00,89.5,89.55,89.44,89.44,18800.0,69.5679,69.6068,69.5213,69.5213,18800.0
2014-02-25 12:35:00,89.48,89.5,89.44,89.48,10200.0,69.5524,69.5679,69.5213,69.5524,10200.0
2014-02-25 12:40:00,89.48,89.48,89.36,89.36,21000.0,69.5524,69.5524,69.4591,69.4591,21000.0
2014-02-25 12:45:00,89.37,89.5,89.37,89.46,35200.0,69.4669,69.5679,69.4669,69.5368,35200.0
2014-02-25 12:50:00,89.49,89.55,89.49,89.52,38200.0,69.5601,69.6068,69.5601,69.5835,38200.0
2014-02-25 12:55:00,89.52,89.53,89.46,89.47,6200.0,69.5835,69.5912,69.5368,69.5446,6200.0
2014-02-25 13:00:00,89.44,89.49,89.4,89.42,7800.0,69.5213,69.5601,69.4902,69.5057,7800.0
2014-02-25 13:05:00,89.41,89.51,89.41,89.47,8000.0,69.498,69.5757,69.498,69.5446,8000.0
2014-02-25 13:10:00,89.48,89.55,89.46,89.5,9600.0,69.5524,69.6068,69.5368,69.5679,9600.0
2014-02-25 13:15:00,89.52,89.56,89.5,89.5,11000.0,69.5835,69.6146,69.5679,69.5679,11000.0
2014-02-25 13:20:00,89.5,89.52,89.41,89.47,23200.0,69.5679,69.5835,69.498,69.5446,23200.0
2014-02-25 13:25:00,89.47,89.52,89.47,89.52,5600.0,69.5446,69.5835,69.5446,69.5835,5600.0
2014-02-25 13:30:00,89.49,89.61,89.45,89.6,10800.0,69.5601,69.6534,69.5291,69.6456,10800.0
2014-02-25 13:35:00,89.56,89.61,89.54,89.54,11400.0,69.6146,69.6534,69.599,69.599,11400.0
2014-02-25 13:40:00,89.53,89.56,89.44,89.48,20600.0,69.5912,69.6146,69.5213,69.5524,20600.0
2014-02-25 13:45:00,89.48,89.55,89.36,89.36,11800.0,69.5524,69.6068,69.4591,69.4591,11800.0
2014-02-25 13:50:00,89.39,89.44,89.39,89.41,11800.0,69.4824,69.5213,69.4824,69.498,11800.0
2014-02-25 13:55:00,89.42,89.46,89.39,89.46,10400.0,69.5057,69.5368,69.4824,69.5368,10400.0
2014-02-25 14:00:00,89.44,89.5,89.33,89.33,18000.0,69.5213,69.5679,69.4358,69.4358,18000.0
2014-02-25 14:05:00,89.31,89.33,89.24,89.33,32600.0,69.4202,69.4358,69.3658,69.4358,32600.0
2014-02-25 14:10:00,89.3,89.38,89.27,89.37,43800.0,69.4125,69.4746,69.3891,69.4669,43800.0
2014-02-25 14:15:00,89.33,89.36,89.28,89.36,9800.0,69.4358,69.4591,69.3969,69.4591,9800.0
2014-02-25 14:20:00,89.39,89.4,89.32,89.38,19600.0,69.4824,69.4902,69.428,69.4746,19600.0
2014-02-25 14:25:00,89.36,89.5,89.32,89.49,19600.0,69.4591,69.5679,69.428,69.5601,19600.0
2014-02-25 14:30:00,89.49,89.56,89.44,89.5,23400.0,69.5601,69.6146,69.5213,69.5679,23400.0
2014-02-25 14:35:00,89.5,89.52,89.42,89.42,20600.0,69.5679,69.5835,69.5057,69.5057,20600.0
2014-02-25 14:40:00,89.42,89.49,89.42,89.46,16200.0,69.5057,69.5601,69.5057,69.5368,16200.0
2014-02-25 14:45:00,89.46,89.54,89.45,89.49,17200.0,69.5368,69.599,69.5291,69.5601,17200.0
2014-02-25 14:50:00,89.49,89.49,89.41,89.44,12800.0,69.5601,69.5601,69.498,69.5213,12800.0
2014-02-25 14:55:00,89.43,89.53,89.43,89.5,10000.0,69.5135,69.5912,69.5135,69.5679,10000.0
2014-02-25 15:00:00,89.49,89.49,89.35,89.42,18200.0,69.5601,69.5601,69.4513,69.5057,18200.0
2014-02-25 15:05:00,89.42,89.42,89.31,89.31,14400.0,69.5057,69.5057,69.4202,69.4202,14400.0
2014-02-25 15:10:00,89.35,89.38,89.3,89.31,22800.0,69.4513,69.4746,69.4125,69.4202,22800.0
2014-02-25 15:15:00,89.31,89.35,89.25,89.29,17200.0,69.4202,69.4513,69.3736,69.4047,17200.0
2014-02-25 15:20:00,89.3,89.31,89.23,89.28,19600.0,69.4125,69.4202,69.358,69.3969,19600.0
2014-02-25 15:25:00,89.28,89.31,89.17,89.17,21400.0,69.3969,69.4202,69.3114,69.3114,21400.0
2014-02-25 15:30:00,89.2,89.28,89.2,89.25,28400.0,69.3347,69.3969,69.3347,69.3736,28400.0
2014-02-25 15:35:00,89.25,89.32,89.2,89.32,29000.0,69.3736,69.428,69.3347,69.428,29000.0
2014-02-25 15:40:00,89.32,89.32,89.22,89.23,41200.0,69.428,69.428,69.3503,69.358,41200.0
2014-02-25 15:45:00,89.23,89.27,89.11,89.26,81000.0,69.358,69.3891,69.2648,69.3814,81000.0
2014-02-25 15:50:00,89.27,89.28,89.17,89.19,61600.0,69.3891,69.3969,69.3114,69.327,61600.0
2014-02-25 15:55:00,89.19,89.37,89.17,89.36,113400.0,69.327,69.4669,69.3114,69.4591,113400.0
2014-02-26 09:30:00,89.0,89.11,88.75,88.85,74400.0,69.5345,69.6205,69.3392,69.4173,74400.0
2014-02-26 09:35:00,88.94,88.96,88.77,88.92,42400.0,69.4876,69.5033,69.3548,69.472,42400.0
2014-02-26 09:40:00,88.83,88.97,88.67,88.88,41800.0,69.4017,69.5111,69.2767,69.4408,41800.0
2014-02-26 09:45:00,88.83,88.86,88.56,88.64,32000.0,69.4017,69.4251,69.1907,69.2533,32000.0
2014-02-26 09:50:00,88.61,88.76,88.56,88.72,24200.0,69.2298,69.347,69.1907,69.3158,24200.0
2014-02-26 09:55:00,88.76,88.92,88.69,88.92,20800.0,69.347,69.472,69.2923,69.472,20800.0
2014-02-26 10:00:00,88.88,89.2,88.8,89.05,60800.0,69.4408,69.6908,69.3783,69.5736,60800.0
2014-02-26 10:05:00,89.08,89.19,88.94,89.02,77800.0,69.597,69.683,69.4876,69.5501,77800.0
2014-02-26 10:10:00,89.02,89.25,88.99,89.21,36400.0,69.5501,69.7298,69.5267,69.6986,36400.0
2014-02-26 10:15:00,89.22,89.29,89.04,89.25,31800.0,69.7064,69.7611,69.5658,69.7298,31800.0
2014-02-26 10:20:00,89.25,89.32,89.16,89.3,15000.0,69.7298,69.7845,69.6595,69.7689,15000.0
2014-02-26 10:25:00,89.31,89.47,89.31,89.43,36600.0,69.7767,69.9017,69.7767,69.8705,36600.0
2014-02-26 10:30:00,89.45,89.48,89.37,89.42,30400.0,69.8861,69.9095,69.8236,69.8627,30400.0
2014-02-26 10:35:00,89.42,89.5,89.41,89.41,23400.0,69.8627,69.9252,69.8548,69.8548,23400.0
2014-02-26 10:40:00,89.41,89.43,89.27,89.31,37600.0,69.8548,69.8705,69.7455,69.7767,37600.0
2014-02-26 10:45:00,89.28,89.38,89.26,89.36,10000.0,69.7533,69.8314,69.7376,69.8158,10000.0
2014-02-26 10:50:00,89.35,89.48,89.31,89.41,20200.0,69.808,69.9095,69.7767,69.8548,20200.0
2014-02-26 10:55:00,89.38,89.39,89.23,89.25,10400.0,69.8314,69.8392,69.7142,69.7298,10400.0
2014-02-26 11:00:00,89.27,89.28,89.17,89.21,12600.0,69.7455,69.7533,69.6673,69.6986,12600.0
2014-02-26 11:05:00,89.17,89.18,89.11,89.13,22000.0,69.6673,69.6751,69.6205,69.6361,22000.0
2014-02-26 11:10:00,89.16,89.29,89.11,89.25,19000.0,69.6595,69.7611,69.6205,69.7298,19000.0
2014-02-26 11:15:00,89.26,89.29,89.23,89.24,21000.0,69.7376,69.7611,69.7142,69.722,21000.0
2014-02-26 11:20:00,89.22,89.28,89.13,89.28,22800.0,69.7064,69.7533,69.6361,69.7533,22800.0
2014-02-26 11:25:00,89.27,89.33,89.25,89.32,31200.0,69.7455,69.7923,69.7298,69.7845,31200.0
2014-02-26 11:30:00,89.33,89.35,89.24,89.27,26000.0,69.7923,69.808,69.722,69.7455,26000.0
2014-02-26 11:35:00,89.26,89.32,89.21,89.27,52800.0,69.7376,69.7845,69.6986,69.7455,52800.0
2014-02-26 11:40:00,89.28,89.28,89.23,89.26,14200.0,69.7533,69.7533,69.7142,69.7376,14200.0
2014-02-26 11:45:00,89.3,89.3,89.18,89.22,17000.0,69.7689,69.7689,69.6751,69.7064,17000.0
2014-02-26 11:50:00,89.22,89.29,89.22,89.24,6400.0,69.7064,69.7611,69.7064,69.722,6400.0
2014-02-26 11:55:00,89.25,89.27,89.19,89.24,12600.0,69.7298,69.7455,69.683,69.722,12600.0
2014-02-26 12:00:00,89.24,89.24,89.14,89.2,26200.0,69.722,69.722,69.6439,69.6908,26200.0
2014-02-26 12:05:00,89.19,89.19,89.02,89.08,64000.0,69.683,69.683,69.5501,69.597,64000.0
2014-02-26 12:10:00,89.08,89.16,89.05,89.08,13200.0,69.597,69.6595,69.5736,69.597,13200.0
2014-02-26 12:15:00,89.08,89.12,89.05,89.1,11000.0,69.597,69.6283,69.5736,69.6126,11000.0
2014-02-26 12:20:00,89.11,89.11,89.04,89.06,33800.0,69.6205,69.6205,69.5658,69.5814,33800.0
2014-02-26 12:25:00,89.06,89.1,89.02,89.08,19200.0,69.5814,69.6126,69.5501,69.597,19200.0
2014-02-26 12:30:00,89.08,89.11,89.04,89.1,45800.0,69.597,69.6205,69.5658,69.6126,45800.0
2014-02-26 12:35:00,89.1,89.12,89.04,89.04,22800.0,69.6126,69.6283,69.5658,69.5658,22800.0
2014-02-26 12:40:00,89.05,89.08,89.02,89.05,22000.0,69.5736,69.597,69.5501,69.5736,22000.0
2014-02-26 12:45:00,89.05,89.1,89.01,89.09,17000.0,69.5736,69.6126,69.5423,69.6048,17000.0
2014-02-26 12:50:00,89.1,89.14,89.08,89.11,10400.0,69.6126,69.6439,69.597,69.6205,10400.0
2014-02-26 12:55:00,89.14,89.14,89.04,89.04,18200.0,69.6439,69.6439,69.5658,69.5658,18200.0
2014-02-26 13:00:00,89.03,89.07,88.85,88.85,14400.0,69.558,69.5892,69.4173,69.4173,14400.0
2014-02-26 13:05:00,88.88,88.92,88.86,88.91,16200.0,69.4408,69.472,69.4251,69.4642,16200.0
2014-02-26 13:10:00,88.9,88.98,88.88,88.94,15200.0,69.4564,69.5189,69.4408,69.4876,15200.0
2014-02-26 13:15:00,88.94,88.94,88.83,88.9,18600.0,69.4876,69.4876,69.4017,69.4564,18600.0
2014-02-26 13:20:00,88.9,88.95,88.88,88.91,13600.0,69.4564,69.4955,69.4408,69.4642,13600.0
2014-02-26 13:25:00,88.9,88.93,88.88,88.93,8000.0,69.4564,69.4798,69.4408,69.4798,8000.0
2014-02-26 13:30:00,88.95,88.95,88.88,88.89,22200.0,69.4955,69.4955,69.4408,69.4486,22200.0
2014-02-26 13:35:00,88.87,88.9,88.86,88.89,12000.0,69.4329,69.4564,69.4251,69.4486,12000.0
2014-02-26 13:40:00,88.91,89.0,88.91,88.99,33000.0,69.4642,69.5345,69.4642,69.5267,33000.0
2014-02-26 13:45:00,89.0,89.02,88.94,88.96,13400.0,69.5345,69.5501,69.4876,69.5033,13400.0
2014-02-26 13:50:00,88.97,89.0,88.91,88.95,15800.0,69.5111,69.5345,69.4642,69.4955,15800.0
2014-02-26 13:55:00,88.92,88.92,88.79,88.81,20000.0,69.472,69.472,69.3704,69.3861,20000.0
2014-02-26 14:00:00,88.81,88.84,88.79,88.8,16800.0,69.3861,69.4095,69.3704,69.3783,16800.0
2014-02-26 14:05:00,88.8,88.8,88.65,88.65,27800.0,69.3783,69.3783,69.2611,69.2611,27800.0
2014-02-26 14:10:00,88.64,88.69,88.63,88.64,15600.0,69.2533,69.2923,69.2454,69.2533,15600.0
2014-02-26 14:15:00,88.63,88.67,88.58,88.6,25000.0,69.2454,69.2767,69.2064,69.222,25000.0
2014-02-26 14:20:00,88.58,88.65,88.58,88.61,31000.0,69.2064,69.2611,69.2064,69.2298,31000.0
2014-02-26 14:25:00,88.6,88.61,88.42,88.46,33400.0,69.222,69.2298,69.0814,69.1126,33400.0
2014-02-26 14:30:00,88.47,88.51,88.38,88.44,30200.0,69.1204,69.1517,69.0501,69.097,30200.0
2014-02-26 14:35:00,88.47,88.51,88.45,88.49,24400.0,69.1204,69.1517,69.1048,69.1361,24400.0
2014-02-26 14:40:00,88.49,88.51,88.45,88.47,21000.0,69.1361,69.1517,69.1048,69.1204,21000.0
2014-02-26 14:45:00,88.47,88.47,88.41,88.44,34800.0,69.1204,69.1204,69.0736,69.097,34800.0
2014-02-26 14:50:00,88.44,88.45,88.4,88.42,27400.0,69.097,69.1048,69.0657,69.0814,27400.0
2014-02-26 14:55:00,88.42,88.55,88.42,88.53,41400.0,69.0814,69.1829,69.0814,69.1673,41400.0
2014-02-26 15:00:00,88.54,88.55,88.45,88.55,39600.0,69.1751,69.1829,69.1048,69.1829,39600.0
2014-02-26 15:05:00,88.55,88.65,88.55,88.59,35200.0,69.1829,69.2611,69.1829,69.2142,35200.0
2014-02-26 15:10:00,88.57,88.6,88.5,88.57,29800.0,69.1986,69.222,69.1439,69.1986,29800.0
2014-02-26 15:15:00,88.58,88.64,88.57,88.57,32000.0,69.2064,69.2533,69.1986,69.1986,32000.0
2014-02-26 15:20:00,88.58,88.58,88.52,88.56,34800.0,69.2064,69.2064,69.1595,69.1907,34800.0
2014-02-26 15:25:00,88.58,88.61,88.52,88.6,42800.0,69.2064,69.2298,69.1595,69.222,42800.0
2014-02-26 15:30:00,88.61,88.7,88.61,88.69,39200.0,69.2298,69.3001,69.2298,69.2923,39200.0
2014-02-26 15:35:00,88.68,88.69,88.63,88.69,42000.0,69.2845,69.2923,69.2454,69.2923,42000.0
2014-02-26 15:40:00,88.69,88.71,88.65,88.67,45600.0,69.2923,69.3079,69.2611,69.2767,45600.0
2014-02-26 15:45:00,88.69,88.69,88.54,88.55,56800.0,69.2923,69.2923,69.1751,69.1829,56800.0
2014-02-26 15:50:00,88.55,88.66,88.55,88.64,85800.0,69.1829,69.2689,69.1829,69.2533,85800.0
2014-02-26 15:55:00,88.64,88.67,88.56,88.63,139400.0,69.2533,69.2767,69.1907,69.2454,139400.0
2014-02-27 09:30:00,88.45,88.92,88.39,88.72,78800.0,69.1048,69.472,69.0579,69.3158,78800.0
2014-02-27 09:35:00,88.78,89.54,88.7,88.7,88000.0,69.3626,69.9564,69.3001,69.3001,88000.0
2014-02-27 09:40:00,88.71,88.84,88.54,88.64,44600.0,69.3079,69.4095,69.1751,69.2533,44600.0
2014-02-27 09:45:00,88.56,88.89,88.54,88.76,34000.0,69.1907,69.4486,69.1751,69.347,34000.0
2014-02-27 09:50:00,88.76,88.76,88.45,88.5,25800.0,69.347,69.347,69.1048,69.1439,25800.0
2014-02-27 09:55:00,88.52,88.8,88.49,88.74,53400.0,69.1595,69.3783,69.1361,69.3314,53400.0
2014-02-27 10:00:00,88.66,88.83,88.64,88.76,22000.0,69.2689,69.4017,69.2533,69.347,22000.0
2014-02-27 10:05:00,88.76,88.86,88.58,88.61,31000.0,69.347,69.4251,69.2064,69.2298,31000.0
2014-02-27 10:10:00,88.61,88.73,88.49,88.59,29400.0,69.2298,69.3236,69.1361,69.2142,29400.0
2014-02-27 10:15:00,88.55,88.89,88.55,88.8,19200.0,69.1829,69.4486,69.1829,69.3783,19200.0
2014-02-27 10:20:00,88.8,88.96,88.66,88.95,12400.0,69.3783,69.5033,69.2689,69.4955,12400.0
2014-02-27 10:25:00,88.9,88.93,88.82,88.82,26600.0,69.4564,69.4798,69.3939,69.3939,26600.0
2014-02-27 10:30:00,88.86,88.96,88.82,88.95,13200.0,69.4251,69.5033,69.3939,69.4955,13200.0
2014-02-27 10:35:00,89.0,89.03,88.93,89.03,7600.0,69.5345,69.558,69.4798,69.558,7600.0
2014-02-27 10:40:00,89.03,89.03,88.89,88.89,13400.0,69.558,69.558,69.4486,69.4486,13400.0
2014-02-27 10:45:00,88.94,88.94,88.83,88.89,9000.0,69.4876,69.4876,69.4017,69.4486,9000.0
2014-02-27 10:50:00,88.92,89.11,88.92,89.05,46400.0,69.472,69.6205,69.472,69.5736,46400.0
2014-02-27 10:55:00,89.03,89.08,88.96,89.05,28000.0,69.558,69.597,69.5033,69.5736,28000.0
2014-02-27 11:00:00,89.05,89.14,89.01,89.11,79600.0,69.5736,69.6439,69.5423,69.6205,79600.0
2014-02-27 11:05:00,89.1,89.16,89.08,89.1,29600.0,69.6126,69.6595,69.597,69.6126,29600.0
2014-02-27 11:10:00,89.1,89.18,89.07,89.17,53000.0,69.6126,69.6751,69.5892,69.6673,53000.0
2014-02-27 11:15:00,89.17,89.17,89.06,89.06,12800.0,69.6673,69.6673,69.5814,69.5814,12800.0
2014-02-27 11:20:00,89.08,89.14,88.89,88.89,36600.0,69.597,69.6439,69.4486,69.4486,36600.0
2014-02-27 11:25:00,88.92,89.06,88.92,89.05,6000.0,69.472,69.5814,69.472,69.5736,6000.0
2014-02-27 11:30:00,89.05,89.05,88.81,88.82,32200.0,69.5736,69.5736,69.3861,69.3939,32200.0
2014-02-27 11:35:00,88.81,88.86,88.77,88.81,33400.0,69.3861,69.4251,69.3548,69.3861,33400.0
2014-02-27 11:40:00,88.83,88.85,88.79,88.82,26400.0,69.4017,69.4173,69.3704,69.3939,26400.0
2014-02-27 11:45:00,88.83,88.83,88.74,88.79,18000.0,69.4017,69.4017,69.3314,69.3704,18000.0
2014-02-27 11:50:00,88.79,88.84,88.74,88.78,11600.0,69.3704,69.4095,69.3314,69.3626,11600.0
2014-02-27 11:55:00,88.77,88.87,88.77,88.86,11800.0,69.3548,69.4329,69.3548,69.4251,11800.0
2014-02-27 12:00:00,88.86,88.92,88.84,88.88,19000.0,69.4251,69.472,69.4095,69.4408,19000.0
2014-02-27 12:05:00,88.88,88.88,88.74,88.74,11400.0,69.4408,69.4408,69.3314,69.3314,11400.0
2014-02-27 12:10:00,88.73,88.85,88.73,88.83,18800.0,69.3236,69.4173,69.3236,69.4017,18800.0
2014-02-27 12:15:00,88.83,88.88,88.81,88.82,24000.0,69.4017,69.4408,69.3861,69.3939,24000.0
2014-02-27 12:20:00,88.82,88.89,88.8,88.86,12800.0,69.3939,69.4486,69.3783,69.4251,12800.0
2014-02-27 12:25:00,88.83,88.89,88.76,88.81,17600.0,69.4017,69.4486,69.347,69.3861,17600.0
2014-02-27 12:30:00,88.83,88.83,88.75,88.78,22600.0,69.4017,69.4017,69.3392,69.3626,22600.0
2014-02-27 12:35:00,88.79,88.79,88.71,88.74,25200.0,69.3704,69.3704,69.3079,69.3314,25200.0
2014-02-27 12:40:00,88.74,88.76,88.66,88.7,13400.0,69.3314,69.347,69.2689,69.3001,13400.0
2014-02-27 12:45:00,88.68,88.72,88.66,88.67,10200.0,69.2845,69.3158,69.2689,69.2767,10200.0
2014-02-27 12:50:00,88.67,88.69,88.64,88.67,9200.0,69.2767,69.2923,69.2533,69.2767,9200.0
2014-02-27 12:55:00,88.67,88.7,88.64,88.7,25200.0,69.2767,69.3001,69.2533,69.3001,25200.0
2014-02-27 13:00:00,88.7,88.82,88.66,88.8,57600.0,69.3001,69.3939,69.2689,69.3783,57600.0
2014-02-27 13:05:00,88.8,88.84,88.76,88.82,7000.0,69.3783,69.4095,69.347,69.3939,7000.0
2014-02-27 13:10:00,88.85,88.85,88.79,88.8,10800.0,69.4173,69.4173,69.3704,69.3783,10800.0
2014-02-27 13:15:00,88.79,88.8,88.74,88.76,14800.0,69.3704,69.3783,69.3314,69.347,14800.0
2014-02-27 13:20:00,88.73,88.79,88.71,88.77,28400.0,69.3236,69.3704,69.3079,69.3548,28400.0
2014-02-27 13:25:00,88.78,88.88,88.74,88.87,16200.0,69.3626,69.4408,69.3314,69.4329,16200.0
2014-02-27 13:30:00,88.88,88.95,88.86,88.91,17800.0,69.4408,69.4955,69.4251,69.4642,17800.0
2014-02-27 13:35:00,88.92,89.05,88.91,89.05,8200.0,69.472,69.5736,69.4642,69.5736,8200.0
2014-02-27 13:40:00,89.06,89.06,89.0,89.04,13800.0,69.5814,69.5814,69.5345,69.5658,13800.0
2014-02-27 13:45:00,89.02,89.05,89.02,89.02,11800.0,69.5501,69.5736,69.5501,69.5501,11800.0
2014-02-27 13:50:00,89.03,89.04,88.98,88.99,10400.0,69.558,69.5658,69.5189,69.5267,10400.0
2014-02-27 13:55:00,88.99,89.05,88.97,88.98,25600.0,69.5267,69.5736,69.5111,69.5189,25600.0
2014-02-27 14:00:00,88.98,89.05,88.96,88.98,24200.0,69.5189,69.5736,69.5033,69.5189,24200.0
2014-02-27 14:05:00,89.03,89.03,88.98,89.01,11200.0,69.558,69.558,69.5189,69.5423,11200.0
2014-02-27 14:10:00,89.02,89.05,88.99,89.02,19600.0,69.5501,69.5736,69.5267,69.5501,19600.0
2014-02-27 14:15:00,89.04,89.05,89.0,89.02,10200.0,69.5658,69.5736,69.5345,69.5501,10200.0
2014-02-27 14:20:00,89.04,89.04,88.95,88.95,26400.0,69.5658,69.5658,69.4955,69.4955,26400.0
2014-02-27 14:25:00,88.97,89.02,88.96,88.96,19800.0,69.5111,69.5501,69.5033,69.5033,19800.0
2014-02-27 14:30:00,88.96,89.02,88.95,88.97,23600.0,69.5033,69.5501,69.4955,69.5111,23600.0
2014-02-27 14:35:00,88.96,89.03,88.93,88.99,28200.0,69.5033,69.558,69.4798,69.5267,28200.0
2014-02-27 14:40:00,88.99,89.07,88.99,89.0,22800.0,69.5267,69.5892,69.5267,69.5345,22800.0
2014-02-27 14:45:00,88.98,89.08,88.98,89.08,17600.0,69.5189,69.597,69.5189,69.597,17600.0
2014-02-27 14:50:00,89.08,89.14,89.06,89.13,26200.0,69.597,69.6439,69.5814,69.6361,26200.0
2014-02-27 14:55:00,89.12,89.19,89.11,89.14,24200.0,69.6283,69.683,69.6205,69.6439,24200.0
2014-02-27 15:00:00,89.14,89.19,89.08,89.19,43000.0,69.6439,69.683,69.597,69.683,43000.0
2014-02-27 15:05:00,89.2,89.29,89.2,89.28,43400.0,69.6908,69.7611,69.6908,69.7533,43400.0
2014-02-27 15:10:00,89.28,89.36,89.26,89.35,44400.0,69.7533,69.8158,69.7376,69.808,44400.0
2014-02-27 15:15:00,89.33,89.38,89.28,89.3,43600.0,69.7923,69.8314,69.7533,69.7689,43600.0
2014-02-27 15:20:00,89.3,89.33,89.25,89.27,27400.0,69.7689,69.7923,69.7298,69.7455,27400.0
2014-02-27 15:25:00,89.27,89.33,89.25,89.3,45400.0,69.7455,69.7923,69.7298,69.7689,45400.0
2014-02-27 15:30:00,89.32,89.32,89.27,89.28,40800.0,69.7845,69.7845,69.7455,69.7533,40800.0
2014-02-27 15:35:00,89.28,89.3,89.21,89.21,27400.0,69.7533,69.7689,69.6986,69.6986,27400.0
2014-02-27 15:40:00,89.22,89.22,89.17,89.19,38200.0,69.7064,69.7064,69.6673,69.683,38200.0
2014-02-27 15:45:00,89.19,89.24,89.07,89.11,90000.0,69.683,69.722,69.5892,69.6205,90000.0
2014-02-27 15:50:00,89.1,89.14,89.06,89.1,56000.0,69.6126,69.6439,69.5814,69.6126,56000.0
2014-02-27 15:55:00,89.09,89.28,89.07,89.27,110400.0,69.6048,69.7533,69.5892,69.7455,110400.0
2014-02-28 09:30:00,89.39,89.6,89.11,89.33,89600.0,69.8392,70.0033,69.6205,69.7923,89600.0
2014-02-28 09:35:00,89.31,89.6,89.26,89.58,38600.0,69.7767,70.0033,69.7376,69.9877,38600.0
2014-02-28 09:40:00,89.61,89.88,89.61,89.83,29000.0,70.0111,70.222,70.0111,70.183,29000.0
2014-02-28 09:45:00,89.81,89.83,89.45,89.5,73000.0,70.1674,70.183,69.8861,69.9252,73000.0
2014-02-28 09:50:00,89.49,89.57,89.33,89.57,19800.0,69.9173,69.9798,69.7923,69.9798,19800.0
2014-02-28 09:55:00,89.57,89.76,89.56,89.6,10800.0,69.9798,70.1283,69.972,70.0033,10800.0
2014-02-28 10:00:00,89.63,89.94,89.63,89.92,51600.0,70.0267,70.2689,70.0267,70.2533,51600.0
2014-02-28 10:05:00,89.89,90.12,89.86,90.12,44200.0,70.2299,70.4096,70.2064,70.4096,44200.0
2014-02-28 10:10:00,90.12,90.26,90.01,90.26,35800.0,70.4096,70.5189,70.3236,70.5189,35800.0
2014-02-28 10:15:00,90.28,90.28,90.12,90.14,13800.0,70.5346,70.5346,70.4096,70.4252,13800.0
2014-02-28 10:20:00,90.12,90.26,90.1,90.26,42400.0,70.4096,70.5189,70.3939,70.5189,42400.0
2014-02-28 10:25:00,90.28,90.38,90.28,90.31,24000.0,70.5346,70.6127,70.5346,70.558,24000.0
2014-02-28 10:30:00,90.34,90.35,90.23,90.26,61000.0,70.5814,70.5893,70.4955,70.5189,61000.0
2014-02-28 10:35:00,90.26,90.28,90.13,90.16,15800.0,70.5189,70.5346,70.4174,70.4408,15800.0
2014-02-28 10:40:00,90.17,90.2,90.08,90.11,28800.0,70.4486,70.4721,70.3783,70.4017,28800.0
2014-02-28 10:45:00,90.1,90.21,90.08,90.19,31400.0,70.3939,70.4799,70.3783,70.4642,31400.0
2014-02-28 10:50:00,90.21,90.34,90.19,90.27,63600.0,70.4799,70.5814,70.4642,70.5267,63600.0
2014-02-28 10:55:00,90.28,90.45,90.23,90.43,59200.0,70.5346,70.6674,70.4955,70.6518,59200.0
2014-02-28 11:00:00,90.45,90.46,90.18,90.18,36200.0,70.6674,70.6752,70.4564,70.4564,36200.0
2014-02-28 11:05:00,90.22,90.22,90.03,90.04,36600.0,70.4877,70.4877,70.3392,70.3471,36600.0
2014-02-28 11:10:00,90.07,90.07,89.92,89.93,30000.0,70.3705,70.3705,70.2533,70.2611,30000.0
2014-02-28 11:15:00,89.96,90.01,89.91,89.92,36000.0,70.2846,70.3236,70.2455,70.2533,36000.0
2014-02-28 11:20:00,89.89,90.02,89.89,89.99,20800.0,70.2299,70.3314,70.2299,70.308,20800.0
2014-02-28 11:25:00,89.95,90.02,89.92,89.94,19600.0,70.2767,70.3314,70.2533,70.2689,19600.0
2014-02-28 11:30:00,89.94,89.99,89.89,89.99,19000.0,70.2689,70.308,70.2299,70.308,19000.0
2014-02-28 11:35:00,89.99,90.1,89.99,90.04,29800.0,70.308,70.3939,70.308,70.3471,29800.0
2014-02-28 11:40:00,90.05,90.19,90.03,90.17,13800.0,70.3549,70.4642,70.3392,70.4486,13800.0
2014-02-28 11:45:00,90.19,90.21,90.13,90.2,23600.0,70.4642,70.4799,70.4174,70.4721,23600.0
2014-02-28 11:50:00,90.2,90.29,90.16,90.25,14600.0,70.4721,70.5424,70.4408,70.5111,14600.0
2014-02-28 11:55:00,90.25,90.32,90.25,90.27,25000.0,70.5111,70.5658,70.5111,70.5267,25000.0
2014-02-28 12:00:00,90.25,90.32,90.18,90.31,19200.0,70.5111,70.5658,70.4564,70.558,19200.0
2014-02-28 12:05:00,90.29,90.37,90.29,90.36,14200.0,70.5424,70.6049,70.5424,70.5971,14200.0
2014-02-28 12:10:00,90.38,90.38,90.26,90.27,15400.0,70.6127,70.6127,70.5189,70.5267,15400.0
2014-02-28 12:15:00,90.27,90.34,90.26,90.33,23000.0,70.5267,70.5814,70.5189,70.5736,23000.0
2014-02-28 12:20:00,90.33,90.42,90.33,90.36,21000.0,70.5736,70.6439,70.5736,70.5971,21000.0
2014-02-28 12:25:00,90.35,90.42,90.35,90.35,40800.0,70.5893,70.6439,70.5893,70.5893,40800.0
2014-02-28 12:30:00,90.37,90.47,90.37,90.46,28400.0,70.6049,70.683,70.6049,70.6752,28400.0
2014-02-28 12:35:00,90.46,90.51,90.45,90.45,50800.0,70.6752,70.7143,70.6674,70.6674,50800.0
2014-02-28 12:40:00,90.46,90.55,90.42,90.47,82800.0,70.6752,70.7455,70.6439,70.683,82800.0
2014-02-28 12:45:00,90.45,90.45,90.36,90.44,23200.0,70.6674,70.6674,70.5971,70.6596,23200.0
2014-02-28 12:50:00,90.44,90.47,90.39,90.39,18800.0,70.6596,70.683,70.6205,70.6205,18800.0
2014-02-28 12:55:00,90.41,90.44,90.39,90.42,9000.0,70.6361,70.6596,70.6205,70.6439,9000.0
2014-02-28 13:00:00,90.42,90.48,90.42,90.48,18400.0,70.6439,70.6908,70.6439,70.6908,18400.0
2014-02-28 13:05:00,90.48,90.56,90.48,90.53,20600.0,70.6908,70.7533,70.6908,70.7299,20600.0
2014-02-28 13:10:00,90.53,90.55,90.5,90.5,9400.0,70.7299,70.7455,70.7064,70.7064,9400.0
2014-02-28 13:15:00,90.47,90.51,90.44,90.51,17600.0,70.683,70.7143,70.6596,70.7143,17600.0
2014-02-28 13:20:00,90.5,90.5,90.44,90.48,12000.0,70.7064,70.7064,70.6596,70.6908,12000.0
2014-02-28 13:25:00,90.47,90.56,90.46,90.56,24600.0,70.683,70.7533,70.6752,70.7533,24600.0
2014-02-28 13:30:00,90.56,90.58,90.53,90.54,18400.0,70.7533,70.7689,70.7299,70.7377,18400.0
2014-02-28 13:35:00,90.55,90.55,90.5,90.52,17800.0,70.7455,70.7455,70.7064,70.7221,17800.0
2014-02-28 13:40:00,90.52,90.52,90.45,90.46,9600.0,70.7221,70.7221,70.6674,70.6752,9600.0
2014-02-28 13:45:00,90.43,90.45,90.36,90.36,29800.0,70.6518,70.6674,70.5971,70.5971,29800.0
2014-02-28 13:50:00,90.37,90.45,90.37,90.42,19400.0,70.6049,70.6674,70.6049,70.6439,19400.0
2014-02-28 13:55:00,90.44,90.47,90.42,90.44,15800.0,70.6596,70.683,70.6439,70.6596,15800.0
2014-02-28 14:00:00,90.45,90.45,90.36,90.42,16600.0,70.6674,70.6674,70.5971,70.6439,16600.0
2014-02-28 14:05:00,90.42,90.45,90.39,90.39,14200.0,70.6439,70.6674,70.6205,70.6205,14200.0
2014-02-28 14:10:00,90.41,90.42,90.36,90.38,21000.0,70.6361,70.6439,70.5971,70.6127,21000.0
2014-02-28 14:15:00,90.38,90.45,90.37,90.42,14600.0,70.6127,70.6674,70.6049,70.6439,14600.0
2014-02-28 14:20:00,90.42,90.48,90.39,90.48,17200.0,70.6439,70.6908,70.6205,70.6908,17200.0
2014-02-28 14:25:00,90.48,90.5,90.44,90.46,17600.0,70.6908,70.7064,70.6596,70.6752,17600.0
2014-02-28 14:30:00,90.46,90.46,90.41,90.42,15400.0,70.6752,70.6752,70.6361,70.6439,15400.0
2014-02-28 14:35:00,90.42,90.43,90.33,90.35,37800.0,70.6439,70.6518,70.5736,70.5893,37800.0
2014-02-28 14:40:00,90.33,90.4,90.33,90.36,19600.0,70.5736,70.6283,70.5736,70.5971,19600.0
2014-02-28 14:45:00,90.33,90.33,90.21,90.24,31600.0,70.5736,70.5736,70.4799,70.5033,31600.0
2014-02-28 14:50:00,90.24,90.3,90.18,90.29,29400.0,70.5033,70.5502,70.4564,70.5424,29400.0
2014-02-28 14:55:00,90.29,90.29,90.2,90.23,30200.0,70.5424,70.5424,70.4721,70.4955,30200.0
2014-02-28 15:00:00,90.25,90.26,90.03,90.17,45600.0,70.5111,70.5189,70.3392,70.4486,45600.0
2014-02-28 15:05:00,90.18,90.18,89.89,89.94,56800.0,70.4564,70.4564,70.2299,70.2689,56800.0
2014-02-28 15:10:00,89.88,90.05,89.8,90.01,57000.0,70.222,70.3549,70.1595,70.3236,57000.0
2014-02-28 15:15:00,89.99,90.15,89.98,90.01,44800.0,70.308,70.433,70.3002,70.3236,44800.0
2014-02-28 15:20:00,89.99,90.15,89.97,90.12,46400.0,70.308,70.433,70.2924,70.4096,46400.0
2014-02-28 15:25:00,90.11,90.11,90.0,90.03,24600.0,70.4017,70.4017,70.3158,70.3392,24600.0
2014-02-28 15:30:00,90.02,90.18,90.02,90.13,41400.0,70.3314,70.4564,70.3314,70.4174,41400.0
2014-02-28 15:35:00,90.13,90.16,90.08,90.11,46800.0,70.4174,70.4408,70.3783,70.4017,46800.0
2014-02-28 15:40:00,90.11,90.26,90.1,90.22,56400.0,70.4017,70.5189,70.3939,70.4877,56400.0
2014-02-28 15:45:00,90.23,90.23,90.06,90.1,105600.0,70.4955,70.4955,70.3627,70.3939,105600.0
2014-02-28 15:50:00,90.1,90.11,90.05,90.09,84000.0,70.3939,70.4017,70.3549,70.3861,84000.0
2014-02-28 15:55:00,90.1,90.33,90.05,90.12,322400.0,70.3939,70.5736,70.3549,70.4096,322400.0
2014-03-03 09:30:00,89.58,89.61,89.26,89.38,122800.0,69.9877,70.0111,69.7376,69.8314,122800.0
2014-03-03 09:35:00,89.38,89.92,89.33,89.91,77800.0,69.8314,70.2533,69.7923,70.2455,77800.0
2014-03-03 09:40:00,89.9,89.97,89.56,89.78,93800.0,70.2377,70.2924,69.972,70.1439,93800.0
2014-03-03 09:45:00,89.73,89.89,89.72,89.74,25600.0,70.1049,70.2299,70.097,70.1127,25600.0
2014-03-03 09:50:00,89.78,89.89,89.69,89.86,47200.0,70.1439,70.2299,70.0736,70.2064,47200.0
2014-03-03 09:55:00,89.85,89.88,89.57,89.73,32600.0,70.1986,70.222,69.9798,70.1049,32600.0
2014-03-03 10:00:00,89.73,89.95,89.56,89.76,45200.0,70.1049,70.2767,69.972,70.1283,45200.0
2014-03-03 10:05:00,89.75,89.75,89.55,89.57,59400.0,70.1205,70.1205,69.9642,69.9798,59400.0
2014-03-03 10:10:00,89.63,89.63,89.34,89.34,35000.0,70.0267,70.0267,69.8002,69.8002,35000.0
2014-03-03 10:15:00,89.39,89.46,89.26,89.36,44800.0,69.8392,69.8939,69.7376,69.8158,44800.0
2014-03-03 10:20:00,89.41,89.46,89.33,89.39,44400.0,69.8548,69.8939,69.7923,69.8392,44400.0
2014-03-03 10:25:00,89.39,89.64,89.36,89.58,58800.0,69.8392,70.0345,69.8158,69.9877,58800.0
2014-03-03 10:30:00,89.55,89.65,89.46,89.54,33200.0,69.9642,70.0424,69.8939,69.9564,33200.0
2014-03-03 10:35:00,89.52,89.55,89.44,89.49,25800.0,69.9408,69.9642,69.8783,69.9173,25800.0
2014-03-03 10:40:00,89.48,89.56,89.48,89.5,35000.0,69.9095,69.972,69.9095,69.9252,35000.0
2014-03-03 10:45:00,89.49,89.54,89.44,89.45,17800.0,69.9173,69.9564,69.8783,69.8861,17800.0
2014-03-03 10:50:00,89.45,89.47,89.41,89.46,32000.0,69.8861,69.9017,69.8548,69.8939,32000.0
2014-03-03 10:55:00,89.46,89.5,89.4,89.42,48000.0,69.8939,69.9252,69.847,69.8627,48000.0
2014-03-03 11:00:00,89.48,89.48,89.4,89.46,32200.0,69.9095,69.9095,69.847,69.8939,32200.0
2014-03-03 11:05:00,89.44,89.46,89.29,89.31,40000.0,69.8783,69.8939,69.7611,69.7767,40000.0
2014-03-03 11:10:00,89.31,89.31,89.19,89.22,40000.0,69.7767,69.7767,69.683,69.7064,40000.0
2014-03-03 11:15:00,89.2,89.24,89.14,89.21,33600.0,69.6908,69.722,69.6439,69.6986,33600.0
2014-03-03 11:20:00,89.24,89.37,89.23,89.35,16200.0,69.722,69.8236,69.7142,69.808,16200.0
2014-03-03 11:25:00,89.35,89.39,89.28,89.3,18200.0,69.808,69.8392,69.7533,69.7689,18200.0
2014-03-03 11:30:00,89.3,89.4,89.19,89.37,29200.0,69.7689,69.847,69.683,69.8236,29200.0
2014-03-03 11:35:00,89.38,89.45,89.33,89.35,59800.0,69.8314,69.8861,69.7923,69.808,59800.0
2014-03-03 11:40:00,89.35,89.5,89.33,89.39,22600.0,69.808,69.9252,69.7923,69.8392,22600.0
2014-03-03 11:45:00,89.38,89.39,89.26,89.3,41800.0,69.8314,69.8392,69.7376,69.7689,41800.0
2014-03-03 11:50:00,89.29,89.42,89.28,89.42,11400.0,69.7611,69.8627,69.7533,69.8627,11400.0
2014-03-03 11:55:00,89.42,89.42,89.27,89.33,33200.0,69.8627,69.8627,69.7455,69.7923,33200.0
2014-03-03 12:00:00,89.32,89.33,89.22,89.25,28600.0,69.7845,69.7923,69.7064,69.7298,28600.0
2014-03-03 12:05:00,89.24,89.3,89.17,89.21,23000.0,69.722,69.7689,69.6673,69.6986,23000.0
2014-03-03 12:10:00,89.23,89.54,89.17,89.42,86200.0,69.7142,69.9564,69.6673,69.8627,86200.0
2014-03-03 12:15:00,89.47,89.54,89.38,89.44,29000.0,69.9017,69.9564,69.8314,69.8783,29000.0
2014-03-03 12:20:00,89.44,89.55,89.41,89.55,25000.0,69.8783,69.9642,69.8548,69.9642,25000.0
2014-03-03 12:25:00,89.57,89.61,89.51,89.54,19400.0,69.9798,70.0111,69.933,69.9564,19400.0
2014-03-03 12:30:00,89.52,89.65,89.5,89.61,36800.0,69.9408,70.0424,69.9252,70.0111,36800.0
2014-03-03 12:35:00,89.64,89.72,89.64,89.66,14600.0,70.0345,70.097,70.0345,70.0502,14600.0
2014-03-03 12:40:00,89.66,89.67,89.56,89.59,34600.0,70.0502,70.058,69.972,69.9955,34600.0
2014-03-03 12:45:00,89.58,89.58,89.48,89.5,25400.0,69.9877,69.9877,69.9095,69.9252,25400.0
2014-03-03 12:50:00,89.51,89.55,89.49,89.52,24800.0,69.933,69.9642,69.9173,69.9408,24800.0
2014-03-03 12:55:00,89.48,89.64,89.47,89.6,23600.0,69.9095,70.0345,69.9017,70.0033,23600.0
2014-03-03 13:00:00,89.6,89.72,89.6,89.67,16800.0,70.0033,70.097,70.0033,70.058,16800.0
2014-03-03 13:05:00,89.67,89.67,89.61,89.63,56200.0,70.058,70.058,70.0111,70.0267,56200.0
2014-03-03 13:10:00,89.64,89.66,89.58,89.62,16600.0,70.0345,70.0502,69.9877,70.0189,16600.0
2014-03-03 13:15:00,89.65,89.71,89.62,89.69,20200.0,70.0424,70.0892,70.0189,70.0736,20200.0
2014-03-03 13:20:00,89.7,89.74,89.67,89.69,25800.0,70.0814,70.1127,70.058,70.0736,25800.0
2014-03-03 13:25:00,89.71,89.77,89.67,89.67,11400.0,70.0892,70.1361,70.058,70.058,11400.0
2014-03-03 13:30:00,89.67,89.68,89.5,89.56,44000.0,70.058,70.0658,69.9252,69.972,44000.0
2014-03-03 13:35:00,89.55,89.61,89.51,89.61,26600.0,69.9642,70.0111,69.933,70.0111,26600.0
2014-03-03 13:40:00,89.61,89.71,89.58,89.6,66800.0,70.0111,70.0892,69.9877,70.0033,66800.0
2014-03-03 13:45:00,89.61,89.66,89.55,89.63,24000.0,70.0111,70.0502,69.9642,70.0267,24000.0
2014-03-03 13:50:00,89.63,89.67,89.6,89.64,35800.0,70.0267,70.058,70.0033,70.0345,35800.0
2014-03-03 13:55:00,89.66,89.76,89.64,89.71,31000.0,70.0502,70.1283,70.0345,70.0892,31000.0
2014-03-03 14:00:00,89.75,89.83,89.73,89.77,52600.0,70.1205,70.183,70.1049,70.1361,52600.0
2014-03-03 14:05:00,89.77,89.8,89.7,89.7,30800.0,70.1361,70.1595,70.0814,70.0814,30800.0
2014-03-03 14:10:00,89.74,89.82,89.7,89.82,131600.0,70.1127,70.1752,70.0814,70.1752,131600.0
2014-03-03 14:15:00,89.8,89.83,89.56,89.57,41800.0,70.1595,70.183,69.972,69.9798,41800.0
2014-03-03 14:20:00,89.57,89.59,89.48,89.49,33200.0,69.9798,69.9955,69.9095,69.9173,33200.0
2014-03-03 14:25:00,89.52,89.6,89.49,89.53,23800.0,69.9408,70.0033,69.9173,69.9486,23800.0
2014-03-03 14:30:00,89.54,89.73,89.51,89.69,25400.0,69.9564,70.1049,69.933,70.0736,25400.0
2014-03-03 14:35:00,89.69,89.76,89.69,89.74,18200.0,70.0736,70.1283,70.0736,70.1127,18200.0
2014-03-03 14:40:00,89.74,89.86,89.71,89.82,18400.0,70.1127,70.2064,70.0892,70.1752,18400.0
2014-03-03 14:45:00,89.83,89.92,89.83,89.85,14400.0,70.183,70.2533,70.183,70.1986,14400.0
2014-03-03 14:50:00,89.85,89.9,89.77,89.88,54600.0,70.1986,70.2377,70.1361,70.222,54600.0
2014-03-03 14:55:00,89.89,89.9,89.79,89.79,16000.0,70.2299,70.2377,70.1517,70.1517,16000.0
2014-03-03 15:00:00,89.79,89.85,89.74,89.74,18600.0,70.1517,70.1986,70.1127,70.1127,18600.0
2014-03-03 15:05:00,89.73,89.75,89.64,89.72,29400.0,70.1049,70.1205,70.0345,70.097,29400.0
2014-03-03 15:10:00,89.73,89.74,89.59,89.59,45800.0,70.1049,70.1127,69.9955,69.9955,45800.0
2014-03-03 15:15:00,89.62,89.67,89.56,89.63,23600.0,70.0189,70.058,69.972,70.0267,23600.0
2014-03-03 15:20:00,89.62,89.64,89.5,89.54,32400.0,70.0189,70.0345,69.9252,69.9564,32400.0
2014-03-03 15:25:00,89.57,89.64,89.44,89.56,36600.0,69.9798,70.0345,69.8783,69.972,36600.0
2014-03-03 15:30:00,89.55,89.56,89.48,89.54,52000.0,69.9642,69.972,69.9095,69.9564,52000.0
2014-03-03 15:35:00,89.53,89.69,89.53,89.6,79600.0,69.9486,70.0736,69.9486,70.0033,79600.0
2014-03-03 15:40:00,89.6,89.71,89.58,89.7,65000.0,70.0033,70.0892,69.9877,70.0814,65000.0
2014-03-03 15:45:00,89.72,89.8,89.66,89.67,54600.0,70.097,70.1595,70.0502,70.058,54600.0
2014-03-03 15:50:00,89.69,89.74,89.62,89.66,62000.0,70.0736,70.1127,70.0189,70.0502,62000.0
2014-03-03 15:55:00,89.67,89.75,89.62,89.75,143600.0,70.058,70.1205,70.0189,70.1205,143600.0
2014-03-04 09:30:00,90.9,91.18,90.65,90.75,93800.0,71.019,71.2377,70.8236,70.9018,93800.0
2014-03-04 09:35:00,90.7,91.0,90.57,90.95,40600.0,70.8627,71.0971,70.7611,71.058,40600.0
2014-03-04 09:40:00,90.94,90.94,90.71,90.73,17800.0,71.0502,71.0502,70.8705,70.8861,17800.0
2014-03-04 09:45:00,90.78,91.07,90.66,91.07,32800.0,70.9252,71.1518,70.8315,71.1518,32800.0
2014-03-04 09:50:00,91.05,91.27,90.99,91.09,193600.0,71.1362,71.308,71.0893,71.1674,193600.0
2014-03-04 09:55:00,91.17,91.27,91.12,91.25,21000.0,71.2299,71.308,71.1908,71.2924,21000.0
2014-03-04 10:00:00,91.23,91.35,91.01,91.05,53800.0,71.2768,71.3705,71.1049,71.1362,53800.0
2014-03-04 10:05:00,91.05,91.32,91.02,91.28,104400.0,71.1362,71.3471,71.1127,71.3158,104400.0
2014-03-04 10:10:00,91.28,91.52,91.24,91.51,65000.0,71.3158,71.5034,71.2846,71.4955,65000.0
2014-03-04 10:15:00,91.5,91.5,91.27,91.35,59000.0,71.4877,71.4877,71.308,71.3705,59000.0
2014-03-04 10:20:00,91.37,91.47,91.3,91.4,34600.0,71.3862,71.4643,71.3315,71.4096,34600.0
2014-03-04 10:25:00,91.39,91.58,91.39,91.5,104600.0,71.4018,71.5502,71.4018,71.4877,104600.0
2014-03-04 10:30:00,91.53,91.6,91.51,91.55,26000.0,71.5112,71.5659,71.4955,71.5268,26000.0
2014-03-04 10:35:00,91.56,91.7,91.53,91.68,41400.0,71.5346,71.644,71.5112,71.6284,41400.0
2014-03-04 10:40:00,91.65,91.74,91.64,91.72,21400.0,71.6049,71.6752,71.5971,71.6596,21400.0
2014-03-04 10:45:00,91.71,91.77,91.65,91.7,40000.0,71.6518,71.6987,71.6049,71.644,40000.0
2014-03-04 10:50:00,91.68,91.76,91.67,91.71,31800.0,71.6284,71.6909,71.6206,71.6518,31800.0
2014-03-04 10:55:00,91.73,91.77,91.69,91.75,18200.0,71.6674,71.6987,71.6362,71.6831,18200.0
2014-03-04 11:00:00,91.75,91.77,91.69,91.77,33800.0,71.6831,71.6987,71.6362,71.6987,33800.0
2014-03-04 11:05:00,91.72,91.82,91.71,91.77,23600.0,71.6596,71.7377,71.6518,71.6987,23600.0
2014-03-04 11:10:00,91.8,91.82,91.69,91.75,20800.0,71.7221,71.7377,71.6362,71.6831,20800.0
2014-03-04 11:15:00,91.7,91.81,91.7,91.78,73800.0,71.644,71.7299,71.644,71.7065,73800.0
2014-03-04 11:20:00,91.78,91.81,91.74,91.75,19800.0,71.7065,71.7299,71.6752,71.6831,19800.0
2014-03-04 11:25:00,91.75,91.82,91.71,91.82,28400.0,71.6831,71.7377,71.6518,71.7377,28400.0
2014-03-04 11:30:00,91.82,91.83,91.71,91.76,42000.0,71.7377,71.7456,71.6518,71.6909,42000.0
2014-03-04 11:35:00,91.77,91.79,91.69,91.75,35000.0,71.6987,71.7143,71.6362,71.6831,35000.0
2014-03-04 11:40:00,91.74,91.78,91.71,91.75,59000.0,71.6752,71.7065,71.6518,71.6831,59000.0
2014-03-04 11:45:00,91.77,91.81,91.74,91.79,37800.0,71.6987,71.7299,71.6752,71.7143,37800.0
2014-03-04 11:50:00,91.78,91.83,91.77,91.8,40200.0,71.7065,71.7456,71.6987,71.7221,40200.0
2014-03-04 11:55:00,91.81,91.87,91.81,91.86,24200.0,71.7299,71.7768,71.7299,71.769,24200.0
2014-03-04 12:00:00,91.85,91.99,91.84,91.99,42600.0,71.7612,71.8706,71.7534,71.8706,42600.0
2014-03-04 12:05:00,91.96,91.98,91.86,91.91,41000.0,71.8471,71.8627,71.769,71.8081,41000.0
2014-03-04 12:10:00,91.92,91.99,91.89,91.99,19600.0,71.8159,71.8706,71.7924,71.8706,19600.0
2014-03-04 12:15:00,91.99,92.04,91.95,92.04,33000.0,71.8706,71.9096,71.8393,71.9096,33000.0
2014-03-04 12:20:00,92.01,92.08,91.97,91.99,31800.0,71.8862,71.9409,71.8549,71.8706,31800.0
2014-03-04 12:25:00,92.0,92.13,91.98,92.08,53000.0,71.8784,71.9799,71.8627,71.9409,53000.0
2014-03-04 12:30:00,92.05,92.14,91.98,92.13,48600.0,71.9174,71.9878,71.8627,71.9799,48600.0
2014-03-04 12:35:00,92.15,92.15,92.02,92.07,24800.0,71.9956,71.9956,71.894,71.9331,24800.0
2014-03-04 12:40:00,92.06,92.08,91.99,92.05,26600.0,71.9253,71.9409,71.8706,71.9174,26600.0
2014-03-04 12:45:00,92.05,92.08,92.03,92.07,27800.0,71.9174,71.9409,71.9018,71.9331,27800.0
2014-03-04 12:50:00,92.08,92.11,92.02,92.04,50000.0,71.9409,71.9643,71.894,71.9096,50000.0
2014-03-04 12:55:00,92.05,92.1,92.04,92.1,29200.0,71.9174,71.9565,71.9096,71.9565,29200.0
2014-03-04 13:00:00,92.08,92.11,92.04,92.11,26600.0,71.9409,71.9643,71.9096,71.9643,26600.0
2014-03-04 13:05:00,92.11,92.19,92.07,92.11,60600.0,71.9643,72.0268,71.9331,71.9643,60600.0
2014-03-04 13:10:00,92.11,92.16,92.08,92.16,50600.0,71.9643,72.0034,71.9409,72.0034,50600.0
2014-03-04 13:15:00,92.16,92.2,92.1,92.13,40000.0,72.0034,72.0346,71.9565,71.9799,40000.0
2014-03-04 13:20:00,92.14,92.19,92.11,92.18,30000.0,71.9878,72.0268,71.9643,72.019,30000.0
2014-03-04 13:25:00,92.15,92.27,92.15,92.19,36200.0,71.9956,72.0893,71.9956,72.0268,36200.0
2014-03-04 13:30:00,92.19,92.21,92.17,92.21,32800.0,72.0268,72.0424,72.0112,72.0424,32800.0
2014-03-04 13:35:00,92.21,92.29,92.19,92.27,52200.0,72.0424,72.1049,72.0268,72.0893,52200.0
2014-03-04 13:40:00,92.28,92.36,92.25,92.31,42400.0,72.0971,72.1596,72.0737,72.1206,42400.0
2014-03-04 13:45:00,92.3,92.38,92.2,92.27,64000.0,72.1128,72.1753,72.0346,72.0893,64000.0
2014-03-04 13:50:00,92.22,92.29,92.14,92.26,72000.0,72.0503,72.1049,71.9878,72.0815,72000.0
2014-03-04 13:55:00,92.25,92.37,92.25,92.32,32000.0,72.0737,72.1675,72.0737,72.1284,32000.0
2014-03-04 14:00:00,92.33,92.33,92.23,92.31,111600.0,72.1362,72.1362,72.0581,72.1206,111600.0
2014-03-04 14:05:00,92.31,92.35,92.25,92.35,76000.0,72.1206,72.1518,72.0737,72.1518,76000.0
2014-03-04 14:10:00,92.35,92.38,92.28,92.33,42800.0,72.1518,72.1753,72.0971,72.1362,42800.0
2014-03-04 14:15:00,92.32,92.35,92.25,92.33,24600.0,72.1284,72.1518,72.0737,72.1362,24600.0
2014-03-04 14:20:00,92.33,92.42,92.29,92.36,37000.0,72.1362,72.2065,72.1049,72.1596,37000.0
2014-03-04 14:25:00,92.36,92.36,92.2,92.2,24600.0,72.1596,72.1596,72.0346,72.0346,24600.0
2014-03-04 14:30:00,92.2,92.32,92.2,92.29,60400.0,72.0346,72.1284,72.0346,72.1049,60400.0
2014-03-04 14:35:00,92.28,92.29,92.14,92.17,31800.0,72.0971,72.1049,71.9878,72.0112,31800.0
2014-03-04 14:40:00,92.16,92.23,92.11,92.16,43200.0,72.0034,72.0581,71.9643,72.0034,43200.0
2014-03-04 14:45:00,92.15,92.17,92.07,92.08,21400.0,71.9956,72.0112,71.9331,71.9409,21400.0
2014-03-04 14:50:00,92.08,92.11,92.05,92.08,28600.0,71.9409,71.9643,71.9174,71.9409,28600.0
2014-03-04 14:55:00,92.08,92.14,92.07,92.07,38800.0,71.9409,71.9878,71.9331,71.9331,38800.0
2014-03-04 15:00:00,92.07,92.14,92.06,92.09,46200.0,71.9331,71.9878,71.9253,71.9487,46200.0
2014-03-04 15:05:00,92.08,92.1,92.04,92.06,31800.0,71.9409,71.9565,71.9096,71.9253,31800.0
2014-03-04 15:10:00,92.06,92.1,92.04,92.07,50600.0,71.9253,71.9565,71.9096,71.9331,50600.0
2014-03-04 15:15:00,92.05,92.18,92.05,92.11,48400.0,71.9174,72.019,71.9174,71.9643,48400.0
2014-03-04 15:20:00,92.11,92.11,92.03,92.07,104600.0,71.9643,71.9643,71.9018,71.9331,104600.0
2014-03-04 15:25:00,92.07,92.08,92.02,92.06,71600.0,71.9331,71.9409,71.894,71.9253,71600.0
2014-03-04 15:30:00,92.06,92.08,92.04,92.04,48200.0,71.9253,71.9409,71.9096,71.9096,48200.0
2014-03-04 15:35:00,92.04,92.04,91.93,91.95,56000.0,71.9096,71.9096,71.8237,71.8393,56000.0
2014-03-04 15:40:00,91.95,92.01,91.94,92.01,74200.0,71.8393,71.8862,71.8315,71.8862,74200.0
2014-03-04 15:45:00,92.01,92.02,91.81,91.83,109600.0,71.8862,71.894,71.7299,71.7456,109600.0
2014-03-04 15:50:00,91.84,91.89,91.8,91.88,131200.0,71.7534,71.7924,71.7221,71.7846,131200.0
2014-03-04 15:55:00,91.88,91.93,91.86,91.91,249000.0,71.7846,71.8237,71.769,71.8081,249000.0
2014-03-05 09:30:00,92.16,92.33,91.93,92.11,167200.0,72.0034,72.1362,71.8237,71.9643,167200.0
2014-03-05 09:35:00,92.14,92.15,91.94,92.01,51600.0,71.9878,71.9956,71.8315,71.8862,51600.0
2014-03-05 09:40:00,92.05,92.18,92.02,92.1,61600.0,71.9174,72.019,71.894,71.9565,61600.0
2014-03-05 09:45:00,92.12,92.36,92.08,92.33,40200.0,71.9721,72.1596,71.9409,72.1362,40200.0
2014-03-05 09:50:00,92.32,92.36,92.08,92.09,69800.0,72.1284,72.1596,71.9409,71.9487,69800.0
2014-03-05 09:55:00,92.1,92.19,91.89,91.95,100400.0,71.9565,72.0268,71.7924,71.8393,100400.0
2014-03-05 10:00:00,91.97,92.08,91.95,92.04,58400.0,71.8549,71.9409,71.8393,71.9096,58400.0
2014-03-05 10:05:00,92.05,92.38,92.02,92.31,89600.0,71.9174,72.1753,71.894,72.1206,89600.0
2014-03-05 10:10:00,92.28,92.35,92.17,92.3,62200.0,72.0971,72.1518,72.0112,72.1128,62200.0
2014-03-05 10:15:00,92.23,92.38,92.2,92.21,51400.0,72.0581,72.1753,72.0346,72.0424,51400.0
2014-03-05 10:20:00,92.25,92.48,92.25,92.42,36800.0,72.0737,72.2534,72.0737,72.2065,36800.0
2014-03-05 10:25:00,92.4,92.45,92.36,92.38,55600.0,72.1909,72.23,72.1596,72.1753,55600.0
2014-03-05 10:30:00,92.42,92.44,92.33,92.35,17800.0,72.2065,72.2221,72.1362,72.1518,17800.0
2014-03-05 10:35:00,92.36,92.38,92.23,92.23,71600.0,72.1596,72.1753,72.0581,72.0581,71600.0
2014-03-05 10:40:00,92.21,92.25,92.17,92.19,60200.0,72.0424,72.0737,72.0112,72.0268,60200.0
2014-03-05 10:45:00,92.24,92.39,92.19,92.27,106200.0,72.0659,72.1831,72.0268,72.0893,106200.0
2014-03-05 10:50:00,92.24,92.28,92.21,92.28,18400.0,72.0659,72.0971,72.0424,72.0971,18400.0
2014-03-05 10:55:00,92.26,92.31,92.19,92.31,35200.0,72.0815,72.1206,72.0268,72.1206,35200.0
2014-03-05 11:00:00,92.29,92.49,92.27,92.49,112800.0,72.1049,72.2612,72.0893,72.2612,112800.0
2014-03-05 11:05:00,92.47,92.5,92.41,92.47,54600.0,72.2456,72.269,72.1987,72.2456,54600.0
2014-03-05 11:10:00,92.49,92.61,92.48,92.6,51600.0,72.2612,72.355,72.2534,72.3471,51600.0
2014-03-05 11:15:00,92.58,92.63,92.49,92.52,44800.0,72.3315,72.3706,72.2612,72.2846,44800.0
2014-03-05 11:20:00,92.52,92.69,92.52,92.65,38800.0,72.2846,72.4175,72.2846,72.3862,38800.0
2014-03-05 11:25:00,92.69,92.73,92.61,92.7,57800.0,72.4175,72.4487,72.355,72.4253,57800.0
2014-03-05 11:30:00,92.69,92.74,92.56,92.6,39000.0,72.4175,72.4565,72.3159,72.3471,39000.0
2014-03-05 11:35:00,92.6,92.79,92.58,92.74,65800.0,72.3471,72.4956,72.3315,72.4565,65800.0
2014-03-05 11:40:00,92.74,92.79,92.69,92.74,39800.0,72.4565,72.4956,72.4175,72.4565,39800.0
2014-03-05 11:45:00,92.75,92.91,92.73,92.9,77200.0,72.4643,72.5893,72.4487,72.5815,77200.0
2014-03-05 11:50:00,92.87,92.99,92.84,92.85,31000.0,72.5581,72.6518,72.5347,72.5425,31000.0
2014-03-05 11:55:00,92.83,92.86,92.78,92.79,45800.0,72.5268,72.5503,72.4878,72.4956,45800.0
2014-03-05 12:00:00,92.79,92.84,92.73,92.8,40800.0,72.4956,72.5347,72.4487,72.5034,40800.0
2014-03-05 12:05:00,92.78,92.79,92.56,92.56,11600.0,72.4878,72.4956,72.3159,72.3159,11600.0
2014-03-05 12:10:00,92.54,92.64,92.54,92.64,19600.0,72.3003,72.3784,72.3003,72.3784,19600.0
2014-03-05 12:15:00,92.62,92.66,92.58,92.64,31200.0,72.3628,72.394,72.3315,72.3784,31200.0
2014-03-05 12:20:00,92.64,92.67,92.61,92.61,12000.0,72.3784,72.4018,72.355,72.355,12000.0
2014-03-05 12:25:00,92.61,92.66,92.56,92.63,21200.0,72.355,72.394,72.3159,72.3706,21200.0
2014-03-05 12:30:00,92.63,92.66,92.53,92.53,12600.0,72.3706,72.394,72.2925,72.2925,12600.0
2014-03-05 12:35:00,92.53,92.6,92.5,92.5,12800.0,72.2925,72.3471,72.269,72.269,12800.0
2014-03-05 12:40:00,92.5,92.51,92.39,92.41,18200.0,72.269,72.2768,72.1831,72.1987,18200.0
2014-03-05 12:45:00,92.38,92.42,92.36,92.41,11800.0,72.1753,72.2065,72.1596,72.1987,11800.0
2014-03-05 12:50:00,92.39,92.39,92.32,92.33,21800.0,72.1831,72.1831,72.1284,72.1362,21800.0
2014-03-05 12:55:00,92.33,92.36,92.32,92.36,20400.0,72.1362,72.1596,72.1284,72.1596,20400.0
2014-03-05 13:00:00,92.35,92.38,92.33,92.36,16800.0,72.1518,72.1753,72.1362,72.1596,16800.0
2014-03-05 13:05:00,92.36,92.37,92.32,92.35,25000.0,72.1596,72.1675,72.1284,72.1518,25000.0
2014-03-05 13:10:00,92.33,92.4,92.33,92.39,82200.0,72.1362,72.1909,72.1362,72.1831,82200.0
2014-03-05 13:15:00,92.39,92.49,92.38,92.41,120800.0,72.1831,72.2612,72.1753,72.1987,120800.0
2014-03-05 13:20:00,92.39,92.4,92.34,92.35,26000.0,72.1831,72.1909,72.144,72.1518,26000.0
2014-03-05 13:25:00,92.34,92.36,92.27,92.28,13800.0,72.144,72.1596,72.0893,72.0971,13800.0
2014-03-05 13:30:00,92.29,92.29,92.22,92.25,13400.0,72.1049,72.1049,72.0503,72.0737,13400.0
2014-03-05 13:35:00,92.26,92.27,92.21,92.23,21800.0,72.0815,72.0893,72.0424,72.0581,21800.0
2014-03-05 13:40:00,92.24,92.27,92.16,92.24,20400.0,72.0659,72.0893,72.0034,72.0659,20400.0
2014-03-05 13:45:00,92.24,92.34,92.17,92.2,215600.0,72.0659,72.144,72.0112,72.0346,215600.0
2014-03-05 13:50:00,92.19,92.24,92.17,92.22,37800.0,72.0268,72.0659,72.0112,72.0503,37800.0
2014-03-05 13:55:00,92.21,92.23,92.15,92.17,41600.0,72.0424,72.0581,71.9956,72.0112,41600.0
2014-03-05 14:00:00,92.17,92.25,92.14,92.19,81200.0,72.0112,72.0737,71.9878,72.0268,81200.0
2014-03-05 14:05:00,92.15,92.21,92.13,92.17,28600.0,71.9956,72.0424,71.9799,72.0112,28600.0
2014-03-05 14:10:00,92.14,92.2,92.11,92.13,13400.0,71.9878,72.0346,71.9643,71.9799,13400.0
2014-03-05 14:15:00,92.11,92.12,92.05,92.06,15600.0,71.9643,71.9721,71.9174,71.9253,15600.0
2014-03-05 14:20:00,92.08,92.14,92.04,92.11,21400.0,71.9409,71.9878,71.9096,71.9643,21400.0
2014-03-05 14:25:00,92.1,92.14,92.09,92.14,17000.0,71.9565,71.9878,71.9487,71.9878,17000.0
2014-03-05 14:30:00,92.13,92.16,92.09,92.11,22200.0,71.9799,72.0034,71.9487,71.9643,22200.0
2014-03-05 14:35:00,92.1,92.14,92.1,92.14,10000.0,71.9565,71.9878,71.9565,71.9878,10000.0
2014-03-05 14:40:00,92.14,92.14,92.08,92.09,22800.0,71.9878,71.9878,71.9409,71.9487,22800.0
2014-03-05 14:45:00,92.08,92.11,92.07,92.11,22400.0,71.9409,71.9643,71.9331,71.9643,22400.0
2014-03-05 14:50:00,92.1,92.11,92.08,92.08,32800.0,71.9565,71.9643,71.9409,71.9409,32800.0
2014-03-05 14:55:00,92.08,92.1,92.0,92.06,39400.0,71.9409,71.9565,71.8784,71.9253,39400.0
2014-03-05 15:00:00,92.08,92.08,91.97,91.98,49800.0,71.9409,71.9409,71.8549,71.8627,49800.0
2014-03-05 15:05:00,91.99,92.05,91.92,91.95,40000.0,71.8706,71.9174,71.8159,71.8393,40000.0
2014-03-05 15:10:00,91.98,92.01,91.96,91.97,29600.0,71.8627,71.8862,71.8471,71.8549,29600.0
2014-03-05 15:15:00,91.96,91.99,91.95,91.96,25200.0,71.8471,71.8706,71.8393,71.8471,25200.0
2014-03-05 15:20:00,91.96,92.0,91.93,91.99,35800.0,71.8471,71.8784,71.8237,71.8706,35800.0
2014-03-05 15:25:00,91.99,92.03,91.95,92.02,20800.0,71.8706,71.9018,71.8393,71.894,20800.0
2014-03-05 15:30:00,92.02,92.05,91.99,92.03,25000.0,71.894,71.9174,71.8706,71.9018,25000.0
2014-03-05 15:35:00,92.04,92.08,91.99,92.08,37600.0,71.9096,71.9409,71.8706,71.9409,37600.0
2014-03-05 15:40:00,92.09,92.09,92.01,92.02,26600.0,71.9487,71.9487,71.8862,71.894,26600.0
2014-03-05 15:45:00,92.02,92.06,91.96,92.03,49400.0,71.894,71.9253,71.8471,71.9018,49400.0
2014-03-05 15:50:00,92.03,92.09,92.01,92.07,107000.0,71.9018,71.9487,71.8862,71.9331,107000.0
2014-03-05 15:55:00,92.08,92.2,92.07,92.19,190000.0,71.9409,72.0346,71.9331,72.0268,190000.0
2014-03-06 09:30:00,92.3,92.58,92.16,92.52,84800.0,72.1128,72.3315,72.0034,72.2846,84800.0
2014-03-06 09:35:00,92.52,92.97,92.52,92.95,63000.0,72.2846,72.6362,72.2846,72.6206,63000.0
2014-03-06 09:40:00,92.97,93.12,92.9,93.05,62800.0,72.6362,72.7534,72.5815,72.6987,62800.0
2014-03-06 09:45:00,92.96,93.01,92.83,92.89,38800.0,72.6284,72.6675,72.5268,72.5737,38800.0
2014-03-06 09:50:00,92.88,93.13,92.88,93.1,20800.0,72.5659,72.7612,72.5659,72.7378,20800.0
2014-03-06 09:55:00,93.11,93.55,93.08,93.47,116400.0,72.7456,73.0894,72.7222,73.0269,116400.0
2014-03-06 10:00:00,93.47,93.53,93.34,93.52,84600.0,73.0269,73.0737,72.9253,73.0659,84600.0
2014-03-06 10:05:00,93.52,93.55,93.38,93.46,64200.0,73.0659,73.0894,72.9566,73.0191,64200.0
2014-03-06 10:10:00,93.46,93.53,93.27,93.32,41200.0,73.0191,73.0737,72.8706,72.9097,41200.0
2014-03-06 10:15:00,93.3,93.36,93.16,93.21,22000.0,72.894,72.9409,72.7847,72.8237,22000.0
2014-03-06 10:20:00,93.21,93.31,93.13,93.23,124200.0,72.8237,72.9019,72.7612,72.8394,124200.0
2014-03-06 10:25:00,93.23,93.42,93.19,93.41,52600.0,72.8394,72.9878,72.8081,72.98,52600.0
2014-03-06 10:30:00,93.4,93.42,93.05,93.06,115200.0,72.9722,72.9878,72.6987,72.7065,115200.0
2014-03-06 10:35:00,93.08,93.08,92.81,93.01,63400.0,72.7222,72.7222,72.5112,72.6675,63400.0
2014-03-06 10:40:00,93.01,93.09,93.01,93.03,4800.0,72.6675,72.73,72.6675,72.6831,4800.0
2014-03-06 10:45:00,93.07,93.13,93.03,93.09,9000.0,72.7144,72.7612,72.6831,72.73,9000.0
2014-03-06 10:50:00,93.11,93.16,93.08,93.14,27000.0,72.7456,72.7847,72.7222,72.769,27000.0
2014-03-06 10:55:00,93.14,93.14,93.02,93.07,31000.0,72.769,72.769,72.6753,72.7144,31000.0
2014-03-06 11:00:00,93.08,93.17,93.07,93.15,13000.0,72.7222,72.7925,72.7144,72.7769,13000.0
2014-03-06 11:05:00,93.14,93.24,93.13,93.23,9200.0,72.769,72.8472,72.7612,72.8394,9200.0
2014-03-06 11:10:00,93.23,93.26,93.14,93.14,11800.0,72.8394,72.8628,72.769,72.769,11800.0
2014-03-06 11:15:00,93.16,93.22,93.13,93.21,10600.0,72.7847,72.8315,72.7612,72.8237,10600.0
2014-03-06 11:20:00,93.15,93.24,93.15,93.23,21200.0,72.7769,72.8472,72.7769,72.8394,21200.0
2014-03-06 11:25:00,93.22,93.23,93.12,93.18,28600.0,72.8315,72.8394,72.7534,72.8003,28600.0
2014-03-06 11:30:00,93.15,93.17,93.0,93.0,43000.0,72.7769,72.7925,72.6597,72.6597,43000.0
2014-03-06 11:35:00,93.01,93.03,92.92,92.94,52800.0,72.6675,72.6831,72.5972,72.6128,52800.0
2014-03-06 11:40:00,92.95,93.08,92.95,92.99,67200.0,72.6206,72.7222,72.6206,72.6518,67200.0
2014-03-06 11:45:00,92.97,93.06,92.92,93.0,44400.0,72.6362,72.7065,72.5972,72.6597,44400.0
2014-03-06 11:50:00,93.02,93.04,92.98,93.01,26800.0,72.6753,72.6909,72.644,72.6675,26800.0
2014-03-06 11:55:00,93.06,93.11,92.99,93.03,39800.0,72.7065,72.7456,72.6518,72.6831,39800.0
2014-03-06 12:00:00,93.01,93.02,92.92,93.0,16200.0,72.6675,72.6753,72.5972,72.6597,16200.0
2014-03-06 12:05:00,93.0,93.01,92.94,92.98,18800.0,72.6597,72.6675,72.6128,72.644,18800.0
2014-03-06 12:10:00,92.99,93.02,92.97,93.0,7800.0,72.6518,72.6753,72.6362,72.6597,7800.0
2014-03-06 12:15:00,93.0,93.02,92.94,92.98,13000.0,72.6597,72.6753,72.6128,72.644,13000.0
2014-03-06 12:20:00,92.98,93.01,92.92,92.92,19400.0,72.644,72.6675,72.5972,72.5972,19400.0
2014-03-06 12:25:00,92.92,92.96,92.89,92.89,5800.0,72.5972,72.6284,72.5737,72.5737,5800.0
2014-03-06 12:30:00,92.88,92.92,92.84,92.9,43000.0,72.5659,72.5972,72.5347,72.5815,43000.0
2014-03-06 12:35:00,92.91,92.96,92.86,92.95,62200.0,72.5893,72.6284,72.5503,72.6206,62200.0
2014-03-06 12:40:00,92.95,92.99,92.94,92.99,40000.0,72.6206,72.6518,72.6128,72.6518,40000.0
2014-03-06 12:45:00,93.0,93.0,92.96,92.99,18400.0,72.6597,72.6597,72.6284,72.6518,18400.0
2014-03-06 12:50:00,92.99,93.03,92.9,92.91,84800.0,72.6518,72.6831,72.5815,72.5893,84800.0
2014-03-06 12:55:00,92.92,92.97,92.88,92.95,38400.0,72.5972,72.6362,72.5659,72.6206,38400.0
2014-03-06 13:00:00,92.97,92.97,92.88,92.88,8200.0,72.6362,72.6362,72.5659,72.5659,8200.0
2014-03-06 13:05:00,92.88,92.96,92.88,92.92,30800.0,72.5659,72.6284,72.5659,72.5972,30800.0
2014-03-06 13:10:00,92.94,92.94,92.83,92.85,11800.0,72.6128,72.6128,72.5268,72.5425,11800.0
2014-03-06 13:15:00,92.85,92.87,92.78,92.86,15000.0,72.5425,72.5581,72.4878,72.5503,15000.0
2014-03-06 13:20:00,92.87,92.94,92.83,92.92,48000.0,72.5581,72.6128,72.5268,72.5972,48000.0
2014-03-06 13:25:00,92.92,92.94,92.81,92.9,18600.0,72.5972,72.6128,72.5112,72.5815,18600.0
2014-03-06 13:30:00,92.92,92.98,92.92,92.95,12600.0,72.5972,72.644,72.5972,72.6206,12600.0
2014-03-06 13:35:00,92.96,93.01,92.93,92.97,14800.0,72.6284,72.6675,72.605,72.6362,14800.0
2014-03-06 13:40:00,92.96,92.98,92.92,92.94,17800.0,72.6284,72.644,72.5972,72.6128,17800.0
2014-03-06 13:45:00,92.96,92.97,92.89,92.92,13400.0,72.6284,72.6362,72.5737,72.5972,13400.0
2014-03-06 13:50:00,92.89,92.91,92.83,92.86,25000.0,72.5737,72.5893,72.5268,72.5503,25000.0
2014-03-06 13:55:00,92.86,92.86,92.73,92.81,86000.0,72.5503,72.5503,72.4487,72.5112,86000.0
2014-03-06 14:00:00,92.82,92.82,92.68,92.69,75200.0,72.519,72.519,72.4097,72.4175,75200.0
2014-03-06 14:05:00,92.69,92.8,92.68,92.76,24200.0,72.4175,72.5034,72.4097,72.4722,24200.0
2014-03-06 14:10:00,92.76,92.87,92.76,92.79,12600.0,72.4722,72.5581,72.4722,72.4956,12600.0
2014-03-06 14:15:00,92.79,92.8,92.7,92.76,23600.0,72.4956,72.5034,72.4253,72.4722,23600.0
2014-03-06 14:20:00,92.76,92.88,92.76,92.86,31200.0,72.4722,72.5659,72.4722,72.5503,31200.0
2014-03-06 14:25:00,92.85,92.92,92.84,92.9,19000.0,72.5425,72.5972,72.5347,72.5815,19000.0
2014-03-06 14:30:00,92.89,92.91,92.88,92.9,16200.0,72.5737,72.5893,72.5659,72.5815,16200.0
2014-03-06 14:35:00,92.91,92.93,92.88,92.92,9000.0,72.5893,72.605,72.5659,72.5972,9000.0
2014-03-06 14:40:00,92.92,93.0,92.92,92.97,19600.0,72.5972,72.6597,72.5972,72.6362,19600.0
2014-03-06 14:45:00,92.97,93.0,92.91,92.91,12400.0,72.6362,72.6597,72.5893,72.5893,12400.0
2014-03-06 14:50:00,92.92,92.96,92.91,92.94,12400.0,72.5972,72.6284,72.5893,72.6128,12400.0
2014-03-06 14:55:00,92.95,92.95,92.86,92.89,13600.0,72.6206,72.6206,72.5503,72.5737,13600.0
2014-03-06 15:00:00,92.95,92.95,92.86,92.88,12200.0,72.6206,72.6206,72.5503,72.5659,12200.0
2014-03-06 15:05:00,92.87,92.88,92.76,92.81,15000.0,72.5581,72.5659,72.4722,72.5112,15000.0
2014-03-06 15:10:00,92.82,92.86,92.8,92.82,11600.0,72.519,72.5503,72.5034,72.519,11600.0
2014-03-06 15:15:00,92.83,92.86,92.82,92.86,17600.0,72.5268,72.5503,72.519,72.5503,17600.0
2014-03-06 15:20:00,92.88,92.95,92.85,92.95,46200.0,72.5659,72.6206,72.5425,72.6206,46200.0
2014-03-06 15:25:00,92.96,92.99,92.95,92.98,50000.0,72.6284,72.6518,72.6206,72.644,50000.0
2014-03-06 15:30:00,92.99,93.02,92.97,93.01,43800.0,72.6518,72.6753,72.6362,72.6675,43800.0
2014-03-06 15:35:00,93.01,93.03,92.99,93.01,42600.0,72.6675,72.6831,72.6518,72.6675,42600.0
2014-03-06 15:40:00,93.02,93.06,93.0,93.03,51200.0,72.6753,72.7065,72.6597,72.6831,51200.0
2014-03-06 15:45:00,93.02,93.02,92.95,92.97,66800.0,72.6753,72.6753,72.6206,72.6362,66800.0
2014-03-06 15:50:00,92.96,92.98,92.89,92.95,57800.0,72.6284,72.644,72.5737,72.6206,57800.0
2014-03-06 15:55:00,92.92,92.98,92.89,92.94,152800.0,72.5972,72.644,72.5737,72.6128,152800.0
2014-03-07 09:30:00,93.29,93.74,93.28,93.53,94200.0,72.8862,73.2378,72.8784,73.0737,94200.0
2014-03-07 09:35:00,93.56,93.56,93.03,93.29,142800.0,73.0972,73.0972,72.6831,72.8862,142800.0
2014-03-07 09:40:00,93.24,93.42,93.08,93.33,34000.0,72.8472,72.9878,72.7222,72.9175,34000.0
2014-03-07 09:45:00,93.36,93.5,93.33,93.38,60400.0,72.9409,73.0503,72.9175,72.9566,60400.0
2014-03-07 09:50:00,93.38,93.65,93.32,93.64,68200.0,72.9566,73.1675,72.9097,73.1597,68200.0
2014-03-07 09:55:00,93.61,93.8,93.56,93.8,74600.0,73.1362,73.2847,73.0972,73.2847,74600.0
2014-03-07 10:00:00,93.68,93.8,93.57,93.78,57400.0,73.1909,73.2847,73.105,73.2691,57400.0
2014-03-07 10:05:00,93.85,93.92,93.73,93.86,42800.0,73.3238,73.3784,73.23,73.3316,42800.0
2014-03-07 10:10:00,93.86,94.13,93.81,94.11,59000.0,73.3316,73.5425,73.2925,73.5269,59000.0
2014-03-07 10:15:00,94.11,94.22,94.07,94.19,70000.0,73.5269,73.6128,73.4956,73.5894,70000.0
2014-03-07 10:20:00,94.17,94.25,94.13,94.25,128200.0,73.5738,73.6363,73.5425,73.6363,128200.0
2014-03-07 10:25:00,94.25,94.25,93.97,93.99,93200.0,73.6363,73.6363,73.4175,73.4331,93200.0
2014-03-07 10:30:00,94.0,94.2,93.99,94.04,21800.0,73.4409,73.5972,73.4331,73.4722,21800.0
2014-03-07 10:35:00,93.98,94.08,93.94,94.03,62400.0,73.4253,73.5035,73.3941,73.4644,62400.0
2014-03-07 10:40:00,94.07,94.16,94.0,94.02,26600.0,73.4956,73.566,73.4409,73.4566,26600.0
2014-03-07 10:45:00,94.04,94.04,93.86,93.95,39600.0,73.4722,73.4722,73.3316,73.4019,39600.0
2014-03-07 10:50:00,93.95,94.08,93.86,94.07,139400.0,73.4019,73.5035,73.3316,73.4956,139400.0
2014-03-07 10:55:00,94.07,94.08,93.89,93.97,105000.0,73.4956,73.5035,73.355,73.4175,105000.0
2014-03-07 11:00:00,94.0,94.0,93.65,93.67,54200.0,73.4409,73.4409,73.1675,73.1831,54200.0
2014-03-07 11:05:00,93.68,93.77,93.64,93.77,31600.0,73.1909,73.2613,73.1597,73.2613,31600.0
2014-03-07 11:10:00,93.77,93.82,93.73,93.78,70200.0,73.2613,73.3003,73.23,73.2691,70200.0
2014-03-07 11:15:00,93.76,93.8,93.72,93.75,26200.0,73.2534,73.2847,73.2222,73.2456,26200.0
2014-03-07 11:20:00,93.78,93.86,93.76,93.82,20400.0,73.2691,73.3316,73.2534,73.3003,20400.0
2014-03-07 11:25:00,93.8,93.95,93.78,93.92,24800.0,73.2847,73.4019,73.2691,73.3784,24800.0
2014-03-07 11:30:00,93.92,93.93,93.82,93.92,22000.0,73.3784,73.3863,73.3003,73.3784,22000.0
2014-03-07 11:35:00,93.89,94.01,93.89,93.96,25200.0,73.355,73.4488,73.355,73.4097,25200.0
2014-03-07 11:40:00,93.98,94.11,93.88,94.06,22000.0,73.4253,73.5269,73.3472,73.4878,22000.0
2014-03-07 11:45:00,94.05,94.13,94.03,94.07,26400.0,73.48,73.5425,73.4644,73.4956,26400.0
2014-03-07 11:50:00,94.07,94.08,93.97,93.99,38000.0,73.4956,73.5035,73.4175,73.4331,38000.0
2014-03-07 11:55:00,94.0,94.09,94.0,94.04,61200.0,73.4409,73.5113,73.4409,73.4722,61200.0
2014-03-07 12:00:00,94.05,94.05,93.96,94.02,38400.0,73.48,73.48,73.4097,73.4566,38400.0
2014-03-07 12:05:00,94.01,94.01,93.93,94.0,21600.0,73.4488,73.4488,73.3863,73.4409,21600.0
2014-03-07 12:10:00,94.02,94.06,93.97,94.06,38600.0,73.4566,73.4878,73.4175,73.4878,38600.0
2014-03-07 12:15:00,94.07,94.14,94.04,94.11,29200.0,73.4956,73.5503,73.4722,73.5269,29200.0
2014-03-07 12:20:00,94.11,94.17,94.06,94.16,22200.0,73.5269,73.5738,73.4878,73.566,22200.0
2014-03-07 12:25:00,94.17,94.25,94.14,94.22,17400.0,73.5738,73.6363,73.5503,73.6128,17400.0
2014-03-07 12:30:00,94.21,94.25,94.14,94.22,22200.0,73.605,73.6363,73.5503,73.6128,22200.0
2014-03-07 12:35:00,94.22,94.3,94.17,94.28,55000.0,73.6128,73.6753,73.5738,73.6597,55000.0
2014-03-07 12:40:00,94.28,94.28,94.16,94.17,16800.0,73.6597,73.6597,73.566,73.5738,16800.0
2014-03-07 12:45:00,94.17,94.21,94.14,94.16,15000.0,73.5738,73.605,73.5503,73.566,15000.0
2014-03-07 12:50:00,94.16,94.17,94.1,94.14,15600.0,73.566,73.5738,73.5191,73.5503,15600.0
2014-03-07 12:55:00,94.15,94.16,94.05,94.08,24800.0,73.5581,73.566,73.48,73.5035,24800.0
2014-03-07 13:00:00,94.1,94.1,93.98,94.02,38400.0,73.5191,73.5191,73.4253,73.4566,38400.0
2014-03-07 13:05:00,94.0,94.07,93.99,94.05,22200.0,73.4409,73.4956,73.4331,73.48,22200.0
2014-03-07 13:10:00,94.05,94.05,93.99,94.02,14000.0,73.48,73.48,73.4331,73.4566,14000.0
2014-03-07 13:15:00,94.01,94.01,93.92,93.96,14600.0,73.4488,73.4488,73.3784,73.4097,14600.0
2014-03-07 13:20:00,93.99,93.99,93.9,93.91,18600.0,73.4331,73.4331,73.3628,73.3706,18600.0
2014-03-07 13:25:00,93.89,93.89,93.8,93.83,12800.0,73.355,73.355,73.2847,73.3081,12800.0
2014-03-07 13:30:00,93.83,93.98,93.81,93.98,8800.0,73.3081,73.4253,73.2925,73.4253,8800.0
2014-03-07 13:35:00,93.96,93.96,93.8,93.82,24200.0,73.4097,73.4097,73.2847,73.3003,24200.0
2014-03-07 13:40:00,93.8,93.86,93.75,93.8,19200.0,73.2847,73.3316,73.2456,73.2847,19200.0
2014-03-07 13:45:00,93.83,93.86,93.77,93.83,17800.0,73.3081,73.3316,73.2613,73.3081,17800.0
2014-03-07 13:50:00,93.81,93.88,93.77,93.88,22200.0,73.2925,73.3472,73.2613,73.3472,22200.0
2014-03-07 13:55:00,93.89,93.95,93.86,93.86,21200.0,73.355,73.4019,73.3316,73.3316,21200.0
2014-03-07 14:00:00,93.86,93.89,93.75,93.75,31400.0,73.3316,73.355,73.2456,73.2456,31400.0
2014-03-07 14:05:00,93.75,93.79,93.68,93.68,26200.0,73.2456,73.2769,73.1909,73.1909,26200.0
2014-03-07 14:10:00,93.68,93.83,93.67,93.77,12600.0,73.1909,73.3081,73.1831,73.2613,12600.0
2014-03-07 14:15:00,93.77,93.77,93.63,93.63,15400.0,73.2613,73.2613,73.1519,73.1519,15400.0
2014-03-07 14:20:00,93.61,93.63,93.56,93.61,33400.0,73.1362,73.1519,73.0972,73.1362,33400.0
2014-03-07 14:25:00,93.6,93.62,93.56,93.6,38600.0,73.1284,73.1441,73.0972,73.1284,38600.0
2014-03-07 14:30:00,93.6,93.66,93.56,93.64,20200.0,73.1284,73.1753,73.0972,73.1597,20200.0
2014-03-07 14:35:00,93.67,93.69,93.63,93.66,27000.0,73.1831,73.1988,73.1519,73.1753,27000.0
2014-03-07 14:40:00,93.66,93.73,93.64,93.64,15400.0,73.1753,73.23,73.1597,73.1597,15400.0
2014-03-07 14:45:00,93.63,93.77,93.63,93.71,13400.0,73.1519,73.2613,73.1519,73.2144,13400.0
2014-03-07 14:50:00,93.72,93.8,93.71,93.79,19400.0,73.2222,73.2847,73.2144,73.2769,19400.0
2014-03-07 14:55:00,93.79,93.79,93.71,93.75,15600.0,73.2769,73.2769,73.2144,73.2456,15600.0
2014-03-07 15:00:00,93.75,93.81,93.71,93.74,19800.0,73.2456,73.2925,73.2144,73.2378,19800.0
2014-03-07 15:05:00,93.73,93.76,93.71,93.75,20800.0,73.23,73.2534,73.2144,73.2456,20800.0
2014-03-07 15:10:00,93.76,93.76,93.67,93.72,26600.0,73.2534,73.2534,73.1831,73.2222,26600.0
2014-03-07 15:15:00,93.71,93.82,93.71,93.78,36400.0,73.2144,73.3003,73.2144,73.2691,36400.0
2014-03-07 15:20:00,93.78,93.83,93.74,93.74,29000.0,73.2691,73.3081,73.2378,73.2378,29000.0
2014-03-07 15:25:00,93.76,93.8,93.72,93.72,27000.0,73.2534,73.2847,73.2222,73.2222,27000.0
2014-03-07 15:30:00,93.73,93.77,93.63,93.63,35800.0,73.23,73.2613,73.1519,73.1519,35800.0
2014-03-07 15:35:00,93.64,93.67,93.55,93.57,32200.0,73.1597,73.1831,73.0894,73.105,32200.0
2014-03-07 15:40:00,93.57,93.74,93.57,93.71,56800.0,73.105,73.2378,73.105,73.2144,56800.0
2014-03-07 15:45:00,93.71,93.72,93.6,93.67,50200.0,73.2144,73.2222,73.1284,73.1831,50200.0
2014-03-07 15:50:00,93.67,93.73,93.64,93.68,56800.0,73.1831,73.23,73.1597,73.1909,56800.0
2014-03-07 15:55:00,93.69,93.78,93.64,93.77,117000.0,73.1988,73.2691,73.1597,73.2613,117000.0
2014-03-10 09:30:00,93.64,93.77,93.26,93.26,75800.0,73.1597,73.2613,72.8628,72.8628,75800.0
2014-03-10 09:35:00,93.3,93.53,93.29,93.52,38600.0,72.894,73.0737,72.8862,73.0659,38600.0
2014-03-10 09:40:00,93.5,93.53,93.36,93.42,19400.0,73.0503,73.0737,72.9409,72.9878,19400.0
2014-03-10 09:45:00,93.5,93.52,93.35,93.5,18400.0,73.0503,73.0659,72.9331,73.0503,18400.0
2014-03-10 09:50:00,93.5,93.55,93.42,93.55,16000.0,73.0503,73.0894,72.9878,73.0894,16000.0
2014-03-10 09:55:00,93.55,93.55,93.42,93.52,30800.0,73.0894,73.0894,72.9878,73.0659,30800.0
2014-03-10 10:00:00,93.5,93.52,93.36,93.42,50200.0,73.0503,73.0659,72.9409,72.9878,50200.0
2014-03-10 10:05:00,93.38,93.46,93.32,93.33,21600.0,72.9566,73.0191,72.9097,72.9175,21600.0
2014-03-10 10:10:00,93.33,93.35,93.23,93.28,51200.0,72.9175,72.9331,72.8394,72.8784,51200.0
2014-03-10 10:15:00,93.2,93.36,93.19,93.29,25800.0,72.8159,72.9409,72.8081,72.8862,25800.0
2014-03-10 10:20:00,93.28,93.36,93.26,93.31,31400.0,72.8784,72.9409,72.8628,72.9019,31400.0
2014-03-10 10:25:00,93.3,93.32,93.15,93.3,34200.0,72.894,72.9097,72.7769,72.894,34200.0
2014-03-10 10:30:00,93.23,93.23,93.1,93.1,12400.0,72.8394,72.8394,72.7378,72.7378,12400.0
2014-03-10 10:35:00,93.11,93.13,93.01,93.03,27200.0,72.7456,72.7612,72.6675,72.6831,27200.0
2014-03-10 10:40:00,93.03,93.04,92.86,93.0,28200.0,72.6831,72.6909,72.5503,72.6597,28200.0
2014-03-10 10:45:00,92.97,93.0,92.89,93.0,19800.0,72.6362,72.6597,72.5737,72.6597,19800.0
2014-03-10 10:50:00,92.97,93.0,92.93,92.93,16000.0,72.6362,72.6597,72.605,72.605,16000.0
2014-03-10 10:55:00,92.92,92.96,92.86,92.88,30000.0,72.5972,72.6284,72.5503,72.5659,30000.0
2014-03-10 11:00:00,92.88,92.88,92.75,92.78,54800.0,72.5659,72.5659,72.4643,72.4878,54800.0
2014-03-10 11:05:00,92.77,93.0,92.77,92.98,27200.0,72.48,72.6597,72.48,72.644,27200.0
2014-03-10 11:10:00,92.98,93.0,92.91,92.96,13400.0,72.644,72.6597,72.5893,72.6284,13400.0
2014-03-10 11:15:00,92.95,93.01,92.93,93.01,11600.0,72.6206,72.6675,72.605,72.6675,11600.0
2014-03-10 11:20:00,93.04,93.06,92.96,93.06,32000.0,72.6909,72.7065,72.6284,72.7065,32000.0
2014-03-10 11:25:00,93.08,93.13,93.03,93.07,26400.0,72.7222,72.7612,72.6831,72.7144,26400.0
2014-03-10 11:30:00,93.07,93.09,93.02,93.04,20600.0,72.7144,72.73,72.6753,72.6909,20600.0
2014-03-10 11:35:00,93.04,93.1,93.0,93.08,24400.0,72.6909,72.7378,72.6597,72.7222,24400.0
2014-03-10 11:40:00,93.08,93.13,93.07,93.11,16400.0,72.7222,72.7612,72.7144,72.7456,16400.0
2014-03-10 11:45:00,93.17,93.17,93.1,93.12,13000.0,72.7925,72.7925,72.7378,72.7534,13000.0
2014-03-10 11:50:00,93.13,93.14,92.97,92.97,16200.0,72.7612,72.769,72.6362,72.6362,16200.0
2014-03-10 11:55:00,93.0,93.0,92.89,92.97,32600.0,72.6597,72.6597,72.5737,72.6362,32600.0
2014-03-10 12:00:00,92.98,92.98,92.91,92.95,12400.0,72.644,72.644,72.5893,72.6206,12400.0
2014-03-10 12:05:00,92.96,92.99,92.88,92.92,29000.0,72.6284,72.6518,72.5659,72.5972,29000.0
2014-03-10 12:10:00,92.96,92.96,92.86,92.91,15200.0,72.6284,72.6284,72.5503,72.5893,15200.0
2014-03-10 12:15:00,92.92,92.98,92.89,92.95,16200.0,72.5972,72.644,72.5737,72.6206,16200.0
2014-03-10 12:20:00,92.95,93.01,92.89,92.95,37200.0,72.6206,72.6675,72.5737,72.6206,37200.0
2014-03-10 12:25:00,92.94,92.97,92.89,92.94,47200.0,72.6128,72.6362,72.5737,72.6128,47200.0
2014-03-10 12:30:00,92.94,93.0,92.92,93.0,38600.0,72.6128,72.6597,72.5972,72.6597,38600.0
2014-03-10 12:35:00,93.0,93.0,92.86,92.88,50400.0,72.6597,72.6597,72.5503,72.5659,50400.0
2014-03-10 12:40:00,92.87,92.88,92.82,92.87,13400.0,72.5581,72.5659,72.519,72.5581,13400.0
2014-03-10 12:45:00,92.87,92.96,92.86,92.89,56600.0,72.5581,72.6284,72.5503,72.5737,56600.0
2014-03-10 12:50:00,92.91,92.98,92.91,92.97,40000.0,72.5893,72.644,72.5893,72.6362,40000.0
2014-03-10 12:55:00,92.95,93.06,92.9,92.98,59600.0,72.6206,72.7065,72.5815,72.644,59600.0
2014-03-10 13:00:00,92.97,93.01,92.89,92.94,81600.0,72.6362,72.6675,72.5737,72.6128,81600.0
2014-03-10 13:05:00,92.95,92.97,92.9,92.92,20600.0,72.6206,72.6362,72.5815,72.5972,20600.0
2014-03-10 13:10:00,92.95,93.01,92.92,92.96,20600.0,72.6206,72.6675,72.5972,72.6284,20600.0
2014-03-10 13:15:00,92.96,92.98,92.88,92.89,43200.0,72.6284,72.644,72.5659,72.5737,43200.0
2014-03-10 13:20:00,92.88,92.93,92.86,92.91,32000.0,72.5659,72.605,72.5503,72.5893,32000.0
2014-03-10 13:25:00,92.91,92.96,92.86,92.88,34600.0,72.5893,72.6284,72.5503,72.5659,34600.0
2014-03-10 13:30:00,92.87,92.87,92.76,92.8,23800.0,72.5581,72.5581,72.4722,72.5034,23800.0
2014-03-10 13:35:00,92.8,92.82,92.76,92.79,18000.0,72.5034,72.519,72.4722,72.4956,18000.0
2014-03-10 13:40:00,92.78,92.86,92.76,92.81,23800.0,72.4878,72.5503,72.4722,72.5112,23800.0
2014-03-10 13:45:00,92.81,92.86,92.81,92.86,19400.0,72.5112,72.5503,72.5112,72.5503,19400.0
2014-03-10 13:50:00,92.86,92.89,92.85,92.87,21800.0,72.5503,72.5737,72.5425,72.5581,21800.0
2014-03-10 13:55:00,92.86,92.89,92.83,92.83,14800.0,72.5503,72.5737,72.5268,72.5268,14800.0
2014-03-10 14:00:00,92.83,92.86,92.81,92.82,24800.0,72.5268,72.5503,72.5112,72.519,24800.0
2014-03-10 14:05:00,92.83,92.92,92.83,92.92,18600.0,72.5268,72.5972,72.5268,72.5972,18600.0
2014-03-10 14:10:00,92.93,92.94,92.9,92.91,14600.0,72.605,72.6128,72.5815,72.5893,14600.0
2014-03-10 14:15:00,92.89,92.89,92.85,92.86,14400.0,72.5737,72.5737,72.5425,72.5503,14400.0
2014-03-10 14:20:00,92.86,92.87,92.8,92.82,25200.0,72.5503,72.5581,72.5034,72.519,25200.0
2014-03-10 14:25:00,92.83,92.88,92.83,92.83,13800.0,72.5268,72.5659,72.5268,72.5268,13800.0
2014-03-10 14:30:00,92.83,92.9,92.83,92.9,18800.0,72.5268,72.5815,72.5268,72.5815,18800.0
2014-03-10 14:35:00,92.89,92.89,92.86,92.89,15400.0,72.5737,72.5737,72.5503,72.5737,15400.0
2014-03-10 14:40:00,92.89,92.92,92.89,92.92,24000.0,72.5737,72.5972,72.5737,72.5972,24000.0
2014-03-10 14:45:00,92.92,92.96,92.86,92.96,28800.0,72.5972,72.6284,72.5503,72.6284,28800.0
2014-03-10 14:50:00,92.96,93.02,92.95,93.0,14200.0,72.6284,72.6753,72.6206,72.6597,14200.0
2014-03-10 14:55:00,92.99,93.0,92.93,92.95,17400.0,72.6518,72.6597,72.605,72.6206,17400.0
2014-03-10 15:00:00,92.95,93.02,92.92,93.01,24800.0,72.6206,72.6753,72.5972,72.6675,24800.0
2014-03-10 15:05:00,93.0,93.1,93.0,93.1,16600.0,72.6597,72.7378,72.6597,72.7378,16600.0
2014-03-10 15:10:00,93.11,93.11,92.98,93.02,24600.0,72.7456,72.7456,72.644,72.6753,24600.0
2014-03-10 15:15:00,93.02,93.09,92.97,93.06,23800.0,72.6753,72.73,72.6362,72.7065,23800.0
2014-03-10 15:20:00,93.05,93.06,93.0,93.06,37400.0,72.6987,72.7065,72.6597,72.7065,37400.0
2014-03-10 15:25:00,93.07,93.07,93.01,93.04,25400.0,72.7144,72.7144,72.6675,72.6909,25400.0
2014-03-10 15:30:00,93.03,93.05,93.0,93.04,45400.0,72.6831,72.6987,72.6597,72.6909,45400.0
2014-03-10 15:35:00,93.04,93.08,93.03,93.04,73200.0,72.6909,72.7222,72.6831,72.6909,73200.0
2014-03-10 15:40:00,93.04,93.07,93.01,93.05,54800.0,72.6909,72.7144,72.6675,72.6987,54800.0
2014-03-10 15:45:00,93.04,93.18,93.04,93.16,68400.0,72.6909,72.8003,72.6909,72.7847,68400.0
2014-03-10 15:50:00,93.15,93.2,93.13,93.14,116600.0,72.7769,72.8159,72.7612,72.769,116600.0
2014-03-10 15:55:00,93.15,93.15,93.05,93.11,292800.0,72.7769,72.7769,72.6987,72.7456,292800.0
2014-03-11 09:30:00,93.26,93.35,93.05,93.14,63400.0,72.8628,72.9331,72.6987,72.769,63400.0
2014-03-11 09:35:00,93.14,93.3,93.06,93.09,33600.0,72.769,72.894,72.7065,72.73,33600.0
2014-03-11 09:40:00,93.14,93.34,93.03,93.19,24800.0,72.769,72.9253,72.6831,72.8081,24800.0
2014-03-11 09:45:00,93.2,93.2,92.89,92.98,41200.0,72.8159,72.8159,72.5737,72.644,41200.0
2014-03-11 09:50:00,92.95,92.95,92.69,92.83,37200.0,72.6206,72.6206,72.4175,72.5268,37200.0
2014-03-11 09:55:00,92.86,93.13,92.83,93.13,21200.0,72.5503,72.7612,72.5268,72.7612,21200.0
2014-03-11 10:00:00,93.17,93.2,92.84,92.85,26400.0,72.7925,72.8159,72.5347,72.5425,26400.0
2014-03-11 10:05:00,92.82,92.86,92.66,92.83,83400.0,72.519,72.5503,72.394,72.5268,83400.0
2014-03-11 10:10:00,92.79,92.83,92.73,92.77,92400.0,72.4956,72.5268,72.4487,72.48,92400.0
2014-03-11 10:15:00,92.76,92.81,92.7,92.76,124800.0,72.4722,72.5112,72.4253,72.4722,124800.0
2014-03-11 10:20:00,92.77,92.85,92.72,92.73,23600.0,72.48,72.5425,72.4409,72.4487,23600.0
2014-03-11 10:25:00,92.73,92.8,92.67,92.78,22000.0,72.4487,72.5034,72.4018,72.4878,22000.0
2014-03-11 10:30:00,92.78,92.86,92.72,92.83,34000.0,72.4878,72.5503,72.4409,72.5268,34000.0
2014-03-11 10:35:00,92.83,92.96,92.83,92.91,46800.0,72.5268,72.6284,72.5268,72.5893,46800.0
2014-03-11 10:40:00,92.91,92.95,92.85,92.89,32600.0,72.5893,72.6206,72.5425,72.5737,32600.0
2014-03-11 10:45:00,92.92,93.05,92.91,92.99,22200.0,72.5972,72.6987,72.5893,72.6518,22200.0
2014-03-11 10:50:00,93.0,93.06,92.86,92.98,73200.0,72.6597,72.7065,72.5503,72.644,73200.0
2014-03-11 10:55:00,92.97,93.08,92.95,93.08,40200.0,72.6362,72.7222,72.6206,72.7222,40200.0
2014-03-11 11:00:00,93.08,93.16,93.06,93.13,12400.0,72.7222,72.7847,72.7065,72.7612,12400.0
2014-03-11 11:05:00,93.14,93.14,93.03,93.06,17200.0,72.769,72.769,72.6831,72.7065,17200.0
2014-03-11 11:10:00,93.1,93.14,93.04,93.09,36600.0,72.7378,72.769,72.6909,72.73,36600.0
2014-03-11 11:15:00,93.09,93.23,93.09,93.19,9600.0,72.73,72.8394,72.73,72.8081,9600.0
2014-03-11 11:20:00,93.2,93.28,93.18,93.22,37800.0,72.8159,72.8784,72.8003,72.8315,37800.0
2014-03-11 11:25:00,93.25,93.32,93.19,93.22,25400.0,72.855,72.9097,72.8081,72.8315,25400.0
2014-03-11 11:30:00,93.21,93.28,93.14,93.22,60200.0,72.8237,72.8784,72.769,72.8315,60200.0
2014-03-11 11:35:00,93.22,93.26,93.11,93.13,28000.0,72.8315,72.8628,72.7456,72.7612,28000.0
2014-03-11 11:40:00,93.16,93.16,92.88,92.95,18800.0,72.7847,72.7847,72.5659,72.6206,18800.0
2014-03-11 11:45:00,92.92,92.98,92.86,92.88,46000.0,72.5972,72.644,72.5503,72.5659,46000.0
2014-03-11 11:50:00,92.89,93.06,92.86,93.05,46200.0,72.5737,72.7065,72.5503,72.6987,46200.0
2014-03-11 11:55:00,93.05,93.08,93.0,93.03,15200.0,72.6987,72.7222,72.6597,72.6831,15200.0
2014-03-11 12:00:00,93.02,93.02,92.92,92.97,10000.0,72.6753,72.6753,72.5972,72.6362,10000.0
2014-03-11 12:05:00,93.02,93.04,92.86,92.86,19000.0,72.6753,72.6909,72.5503,72.5503,19000.0
2014-03-11 12:10:00,92.9,92.9,92.75,92.8,21400.0,72.5815,72.5815,72.4643,72.5034,21400.0
2014-03-11 12:15:00,92.79,92.8,92.67,92.76,23200.0,72.4956,72.5034,72.4018,72.4722,23200.0
2014-03-11 12:20:00,92.72,92.87,92.71,92.87,11000.0,72.4409,72.5581,72.4331,72.5581,11000.0
2014-03-11 12:25:00,92.85,92.96,92.8,92.95,36400.0,72.5425,72.6284,72.5034,72.6206,36400.0
2014-03-11 12:30:00,92.95,93.0,92.89,92.96,64400.0,72.6206,72.6597,72.5737,72.6284,64400.0
2014-03-11 12:35:00,92.92,93.02,92.91,93.0,7600.0,72.5972,72.6753,72.5893,72.6597,7600.0
2014-03-11 12:40:00,93.01,93.07,92.98,93.03,10000.0,72.6675,72.7144,72.644,72.6831,10000.0
2014-03-11 12:45:00,93.02,93.09,92.99,93.07,12600.0,72.6753,72.73,72.6518,72.7144,12600.0
2014-03-11 12:50:00,93.08,93.13,93.08,93.09,22200.0,72.7222,72.7612,72.7222,72.73,22200.0
2014-03-11 12:55:00,93.08,93.09,92.99,93.05,14000.0,72.7222,72.73,72.6518,72.6987,14000.0
2014-03-11 13:00:00,92.98,93.0,92.96,92.98,10600.0,72.644,72.6597,72.6284,72.644,10600.0
2014-03-11 13:05:00,92.99,93.05,92.97,93.04,14400.0,72.6518,72.6987,72.6362,72.6909,14400.0
2014-03-11 13:10:00,93.04,93.16,93.03,93.16,9400.0,72.6909,72.7847,72.6831,72.7847,9400.0
2014-03-11 13:15:00,93.15,93.15,93.06,93.08,7800.0,72.7769,72.7769,72.7065,72.7222,7800.0
2014-03-11 13:20:00,93.1,93.1,92.91,92.92,12400.0,72.7378,72.7378,72.5893,72.5972,12400.0
2014-03-11 13:25:00,92.93,92.93,92.78,92.81,14200.0,72.605,72.605,72.4878,72.5112,14200.0
2014-03-11 13:30:00,92.79,92.94,92.77,92.94,17200.0,72.4956,72.6128,72.48,72.6128,17200.0
2014-03-11 13:35:00,92.95,93.02,92.95,92.95,14200.0,72.6206,72.6753,72.6206,72.6206,14200.0
2014-03-11 13:40:00,92.96,93.04,92.96,93.0,9000.0,72.6284,72.6909,72.6284,72.6597,9000.0
2014-03-11 13:45:00,93.0,93.1,92.98,93.07,8200.0,72.6597,72.7378,72.644,72.7144,8200.0
2014-03-11 13:50:00,93.07,93.08,93.0,93.0,6000.0,72.7144,72.7222,72.6597,72.6597,6000.0
2014-03-11 13:55:00,93.02,93.07,92.95,93.03,19200.0,72.6753,72.7144,72.6206,72.6831,19200.0
2014-03-11 14:00:00,92.99,93.07,92.99,93.04,13200.0,72.6518,72.7144,72.6518,72.6909,13200.0
2014-03-11 14:05:00,93.05,93.09,93.0,93.01,32000.0,72.6987,72.73,72.6597,72.6675,32000.0
2014-03-11 14:10:00,93.01,93.05,92.92,92.96,18800.0,72.6675,72.6987,72.5972,72.6284,18800.0
2014-03-11 14:15:00,92.95,93.0,92.91,92.99,15800.0,72.6206,72.6597,72.5893,72.6518,15800.0
2014-03-11 14:20:00,92.96,92.96,92.83,92.86,15200.0,72.6284,72.6284,72.5268,72.5503,15200.0
2014-03-11 14:25:00,92.88,92.93,92.83,92.88,12000.0,72.5659,72.605,72.5268,72.5659,12000.0
2014-03-11 14:30:00,92.86,92.88,92.73,92.75,19200.0,72.5503,72.5659,72.4487,72.4643,19200.0
2014-03-11 14:35:00,92.74,92.82,92.74,92.74,19200.0,72.4565,72.519,72.4565,72.4565,19200.0
2014-03-11 14:40:00,92.75,92.83,92.67,92.77,31000.0,72.4643,72.5268,72.4018,72.48,31000.0
2014-03-11 14:45:00,92.77,92.86,92.73,92.86,56400.0,72.48,72.5503,72.4487,72.5503,56400.0
2014-03-11 14:50:00,92.86,92.95,92.86,92.92,52200.0,72.5503,72.6206,72.5503,72.5972,52200.0
2014-03-11 14:55:00,92.94,92.94,92.84,92.84,33000.0,72.6128,72.6128,72.5347,72.5347,33000.0
2014-03-11 15:00:00,92.84,92.87,92.75,92.77,30000.0,72.5347,72.5581,72.4643,72.48,30000.0
2014-03-11 15:05:00,92.78,92.86,92.78,92.84,24200.0,72.4878,72.5503,72.4878,72.5347,24200.0
2014-03-11 15:10:00,92.84,92.84,92.72,92.77,15800.0,72.5347,72.5347,72.4409,72.48,15800.0
2014-03-11 15:15:00,92.78,92.88,92.78,92.85,17800.0,72.4878,72.5659,72.4878,72.5425,17800.0
2014-03-11 15:20:00,92.85,92.95,92.83,92.95,25800.0,72.5425,72.6206,72.5268,72.6206,25800.0
2014-03-11 15:25:00,92.94,92.94,92.83,92.89,24000.0,72.6128,72.6128,72.5268,72.5737,24000.0
2014-03-11 15:30:00,92.88,92.95,92.83,92.94,22800.0,72.5659,72.6206,72.5268,72.6128,22800.0
2014-03-11 15:35:00,92.94,92.94,92.76,92.82,27800.0,72.6128,72.6128,72.4722,72.519,27800.0
2014-03-11 15:40:00,92.82,92.88,92.77,92.82,31400.0,72.519,72.5659,72.48,72.519,31400.0
2014-03-11 15:45:00,92.79,92.83,92.75,92.82,39600.0,72.4956,72.5268,72.4643,72.519,39600.0
2014-03-11 15:50:00,92.82,92.91,92.79,92.88,65800.0,72.519,72.5893,72.4956,72.5659,65800.0
2014-03-11 15:55:00,92.89,92.94,92.85,92.89,86400.0,72.5737,72.6128,72.5425,72.5737,86400.0
2014-03-12 09:30:00,92.45,92.51,92.16,92.18,89600.0,72.23,72.2768,72.0034,72.019,89600.0
2014-03-12 09:35:00,92.21,92.62,92.19,92.36,64600.0,72.0424,72.3628,72.0268,72.1596,64600.0
2014-03-12 09:40:00,92.43,92.56,92.35,92.54,43200.0,72.2143,72.3159,72.1518,72.3003,43200.0
2014-03-12 09:45:00,92.53,92.53,92.36,92.48,37800.0,72.2925,72.2925,72.1596,72.2534,37800.0
2014-03-12 09:50:00,92.43,92.47,92.2,92.24,72800.0,72.2143,72.2456,72.0346,72.0659,72800.0
2014-03-12 09:55:00,92.27,92.37,92.21,92.3,68600.0,72.0893,72.1675,72.0424,72.1128,68600.0
2014-03-12 10:00:00,92.26,92.36,92.2,92.36,72000.0,72.0815,72.1596,72.0346,72.1596,72000.0
2014-03-12 10:05:00,92.36,92.5,92.27,92.5,23800.0,72.1596,72.269,72.0893,72.269,23800.0
2014-03-12 10:10:00,92.56,92.63,92.49,92.53,51600.0,72.3159,72.3706,72.2612,72.2925,51600.0
2014-03-12 10:15:00,92.58,92.66,92.49,92.58,38000.0,72.3315,72.394,72.2612,72.3315,38000.0
2014-03-12 10:20:00,92.66,92.89,92.58,92.89,67200.0,72.394,72.5737,72.3315,72.5737,67200.0
2014-03-12 10:25:00,92.89,93.08,92.89,92.92,36200.0,72.5737,72.7222,72.5737,72.5972,36200.0
2014-03-12 10:30:00,92.92,93.01,92.85,92.95,27800.0,72.5972,72.6675,72.5425,72.6206,27800.0
2014-03-12 10:35:00,92.95,93.02,92.92,92.94,28400.0,72.6206,72.6753,72.5972,72.6128,28400.0
2014-03-12 10:40:00,92.94,93.06,92.92,93.06,17600.0,72.6128,72.7065,72.5972,72.7065,17600.0
2014-03-12 10:45:00,93.06,93.06,92.91,92.95,11200.0,72.7065,72.7065,72.5893,72.6206,11200.0
2014-03-12 10:50:00,92.91,93.08,92.89,93.03,23800.0,72.5893,72.7222,72.5737,72.6831,23800.0
2014-03-12 10:55:00,93.03,93.22,93.02,93.15,24000.0,72.6831,72.8315,72.6753,72.7769,24000.0
2014-03-12 11:00:00,93.19,93.2,93.01,93.08,49000.0,72.8081,72.8159,72.6675,72.7222,49000.0
2014-03-12 11:05:00,93.06,93.2,93.05,93.1,11600.0,72.7065,72.8159,72.6987,72.7378,11600.0
2014-03-12 11:10:00,93.11,93.13,93.05,93.08,15600.0,72.7456,72.7612,72.6987,72.7222,15600.0
2014-03-12 11:15:00,93.08,93.22,93.08,93.17,8600.0,72.7222,72.8315,72.7222,72.7925,8600.0
2014-03-12 11:20:00,93.14,93.28,93.13,93.23,26400.0,72.769,72.8784,72.7612,72.8394,26400.0
2014-03-12 11:25:00,93.23,93.3,93.2,93.2,8800.0,72.8394,72.894,72.8159,72.8159,8800.0
2014-03-12 11:30:00,93.24,93.3,93.19,93.23,14200.0,72.8472,72.894,72.8081,72.8394,14200.0
2014-03-12 11:35:00,93.21,93.21,93.08,93.11,16400.0,72.8237,72.8237,72.7222,72.7456,16400.0
2014-03-12 11:40:00,93.11,93.13,93.06,93.11,5800.0,72.7456,72.7612,72.7065,72.7456,5800.0
2014-03-12 11:45:00,93.09,93.14,93.04,93.14,10800.0,72.73,72.769,72.6909,72.769,10800.0
2014-03-12 11:50:00,93.13,93.17,93.07,93.12,42200.0,72.7612,72.7925,72.7144,72.7534,42200.0
2014-03-12 11:55:00,93.12,93.2,93.06,93.07,21000.0,72.7534,72.8159,72.7065,72.7144,21000.0
2014-03-12 12:00:00,93.07,93.14,93.05,93.14,11600.0,72.7144,72.769,72.6987,72.769,11600.0
2014-03-12 12:05:00,93.14,93.2,93.12,93.18,15600.0,72.769,72.8159,72.7534,72.8003,15600.0
2014-03-12 12:10:00,93.16,93.16,92.99,93.08,15400.0,72.7847,72.7847,72.6518,72.7222,15400.0
2014-03-12 12:15:00,93.08,93.09,92.96,93.08,20800.0,72.7222,72.73,72.6284,72.7222,20800.0
2014-03-12 12:20:00,93.06,93.22,93.06,93.22,27800.0,72.7065,72.8315,72.7065,72.8315,27800.0
2014-03-12 12:25:00,93.21,93.22,93.16,93.21,23600.0,72.8237,72.8315,72.7847,72.8237,23600.0
2014-03-12 12:30:00,93.21,93.23,93.13,93.14,32000.0,72.8237,72.8394,72.7612,72.769,32000.0
2014-03-12 12:35:00,93.14,93.23,93.14,93.17,36400.0,72.769,72.8394,72.769,72.7925,36400.0
2014-03-12 12:40:00,93.16,93.25,93.14,93.21,16200.0,72.7847,72.855,72.769,72.8237,16200.0
2014-03-12 12:45:00,93.27,93.28,93.2,93.2,22000.0,72.8706,72.8784,72.8159,72.8159,22000.0
2014-03-12 12:50:00,93.2,93.24,93.18,93.22,26000.0,72.8159,72.8472,72.8003,72.8315,26000.0
2014-03-12 12:55:00,93.25,93.35,93.24,93.33,19600.0,72.855,72.9331,72.8472,72.9175,19600.0
2014-03-12 13:00:00,93.31,93.31,93.24,93.29,18200.0,72.9019,72.9019,72.8472,72.8862,18200.0
2014-03-12 13:05:00,93.3,93.36,93.27,93.31,36400.0,72.894,72.9409,72.8706,72.9019,36400.0
2014-03-12 13:10:00,93.33,93.33,93.26,93.3,33800.0,72.9175,72.9175,72.8628,72.894,33800.0
2014-03-12 13:15:00,93.3,93.32,93.21,93.29,62400.0,72.894,72.9097,72.8237,72.8862,62400.0
2014-03-12 13:20:00,93.28,93.29,93.16,93.16,12600.0,72.8784,72.8862,72.7847,72.7847,12600.0
2014-03-12 13:25:00,93.17,93.2,93.14,93.17,13200.0,72.7925,72.8159,72.769,72.7925,13200.0
2014-03-12 13:30:00,93.17,93.2,93.1,93.13,36200.0,72.7925,72.8159,72.7378,72.7612,36200.0
2014-03-12 13:35:00,93.15,93.18,93.08,93.14,82200.0,72.7769,72.8003,72.7222,72.769,82200.0
2014-03-12 13:40:00,93.12,93.2,93.07,93.18,14800.0,72.7534,72.8159,72.7144,72.8003,14800.0
2014-03-12 13:45:00,93.2,93.3,93.19,93.27,16000.0,72.8159,72.894,72.8081,72.8706,16000.0
2014-03-12 13:50:00,93.28,93.33,93.28,93.33,9000.0,72.8784,72.9175,72.8784,72.9175,9000.0
2014-03-12 13:55:00,93.34,93.42,93.34,93.38,27400.0,72.9253,72.9878,72.9253,72.9566,27400.0
2014-03-12 14:00:00,93.38,93.52,93.38,93.51,36800.0,72.9566,73.0659,72.9566,73.0581,36800.0
2014-03-12 14:05:00,93.5,93.52,93.45,93.5,33200.0,73.0503,73.0659,73.0112,73.0503,33200.0
2014-03-12 14:10:00,93.47,93.51,93.4,93.43,31800.0,73.0269,73.0581,72.9722,72.9956,31800.0
2014-03-12 14:15:00,93.44,93.46,93.42,93.44,21200.0,73.0034,73.0191,72.9878,73.0034,21200.0
2014-03-12 14:20:00,93.44,93.58,93.42,93.55,25400.0,73.0034,73.1128,72.9878,73.0894,25400.0
2014-03-12 14:25:00,93.54,93.58,93.52,93.57,26000.0,73.0816,73.1128,73.0659,73.105,26000.0
2014-03-12 14:30:00,93.56,93.57,93.51,93.55,26000.0,73.0972,73.105,73.0581,73.0894,26000.0
2014-03-12 14:35:00,93.55,93.57,93.51,93.52,22400.0,73.0894,73.105,73.0581,73.0659,22400.0
2014-03-12 14:40:00,93.52,93.56,93.45,93.48,22400.0,73.0659,73.0972,73.0112,73.0347,22400.0
2014-03-12 14:45:00,93.47,93.5,93.42,93.46,13600.0,73.0269,73.0503,72.9878,73.0191,13600.0
2014-03-12 14:50:00,93.46,93.51,93.42,93.49,24800.0,73.0191,73.0581,72.9878,73.0425,24800.0
2014-03-12 14:55:00,93.49,93.51,93.47,93.49,27200.0,73.0425,73.0581,73.0269,73.0425,27200.0
2014-03-12 15:00:00,93.49,93.54,93.47,93.54,40000.0,73.0425,73.0816,73.0269,73.0816,40000.0
2014-03-12 15:05:00,93.53,93.56,93.51,93.52,16000.0,73.0737,73.0972,73.0581,73.0659,16000.0
2014-03-12 15:10:00,93.52,93.54,93.5,93.52,22400.0,73.0659,73.0816,73.0503,73.0659,22400.0
2014-03-12 15:15:00,93.53,93.54,93.46,93.52,28400.0,73.0737,73.0816,73.0191,73.0659,28400.0
2014-03-12 15:20:00,93.5,93.54,93.5,93.52,35600.0,73.0503,73.0816,73.0503,73.0659,35600.0
2014-03-12 15:25:00,93.52,93.54,93.46,93.49,26400.0,73.0659,73.0816,73.0191,73.0425,26400.0
2014-03-12 15:30:00,93.49,93.57,93.49,93.55,42000.0,73.0425,73.105,73.0425,73.0894,42000.0
2014-03-12 15:35:00,93.56,93.6,93.47,93.57,117400.0,73.0972,73.1284,73.0269,73.105,117400.0
2014-03-12 15:40:00,93.58,93.61,93.55,93.6,62600.0,73.1128,73.1362,73.0894,73.1284,62600.0
2014-03-12 15:45:00,93.61,93.67,93.56,93.66,61800.0,73.1362,73.1831,73.0972,73.1753,61800.0
2014-03-12 15:50:00,93.66,93.78,93.65,93.71,81000.0,73.1753,73.2691,73.1675,73.2144,81000.0
2014-03-12 15:55:00,93.69,93.79,93.66,93.75,158800.0,73.1988,73.2769,73.1753,73.2456,158800.0
2014-03-13 09:30:00,93.98,94.37,93.98,94.23,88000.0,73.4253,73.73,73.4253,73.6206,88000.0
2014-03-13 09:35:00,94.31,94.73,94.27,94.58,89400.0,73.6831,74.0113,73.6519,73.8941,89400.0
2014-03-13 09:40:00,94.64,94.68,94.28,94.33,42200.0,73.941,73.9722,73.6597,73.6988,42200.0
2014-03-13 09:45:00,94.41,94.5,94.37,94.44,29800.0,73.7613,73.8316,73.73,73.7847,29800.0
2014-03-13 09:50:00,94.42,94.61,94.42,94.49,67800.0,73.7691,73.9175,73.7691,73.8238,67800.0
2014-03-13 09:55:00,94.49,94.55,94.39,94.44,43200.0,73.8238,73.8707,73.7457,73.7847,43200.0
2014-03-13 10:00:00,94.42,94.54,94.29,94.54,50400.0,73.7691,73.8628,73.6675,73.8628,50400.0
2014-03-13 10:05:00,94.53,94.55,94.33,94.44,45200.0,73.855,73.8707,73.6988,73.7847,45200.0
2014-03-13 10:10:00,94.44,94.51,94.33,94.36,40800.0,73.7847,73.8394,73.6988,73.7222,40800.0
2014-03-13 10:15:00,94.36,94.47,94.33,94.39,27400.0,73.7222,73.8082,73.6988,73.7457,27400.0
2014-03-13 10:20:00,94.41,94.49,94.36,94.45,46000.0,73.7613,73.8238,73.7222,73.7925,46000.0
2014-03-13 10:25:00,94.46,94.55,94.43,94.49,23000.0,73.8003,73.8707,73.7769,73.8238,23000.0
2014-03-13 10:30:00,94.46,94.53,94.35,94.39,76200.0,73.8003,73.855,73.7144,73.7457,76200.0
2014-03-13 10:35:00,94.39,94.39,94.21,94.28,42200.0,73.7457,73.7457,73.605,73.6597,42200.0
2014-03-13 10:40:00,94.27,94.29,94.2,94.26,82400.0,73.6519,73.6675,73.5972,73.6441,82400.0
2014-03-13 10:45:00,94.25,94.28,94.16,94.19,39200.0,73.6363,73.6597,73.566,73.5894,39200.0
2014-03-13 10:50:00,94.19,94.3,94.15,94.15,20200.0,73.5894,73.6753,73.5581,73.5581,20200.0
2014-03-13 10:55:00,94.17,94.2,93.89,93.94,51200.0,73.5738,73.5972,73.355,73.3941,51200.0
2014-03-13 11:00:00,93.95,93.99,93.86,93.99,40600.0,73.4019,73.4331,73.3316,73.4331,40600.0
2014-03-13 11:05:00,93.93,94.01,93.83,93.87,36800.0,73.3863,73.4488,73.3081,73.3394,36800.0
2014-03-13 11:10:00,93.89,93.91,93.83,93.89,44800.0,73.355,73.3706,73.3081,73.355,44800.0
2014-03-13 11:15:00,93.92,94.08,93.92,94.0,27400.0,73.3784,73.5035,73.3784,73.4409,27400.0
2014-03-13 11:20:00,93.98,94.02,93.92,93.92,23400.0,73.4253,73.4566,73.3784,73.3784,23400.0
2014-03-13 11:25:00,93.89,93.98,93.74,93.79,76200.0,73.355,73.4253,73.2378,73.2769,76200.0
2014-03-13 11:30:00,93.79,93.79,93.72,93.78,40600.0,73.2769,73.2769,73.2222,73.2691,40600.0
2014-03-13 11:35:00,93.78,93.83,93.74,93.77,25400.0,73.2691,73.3081,73.2378,73.2613,25400.0
2014-03-13 11:40:00,93.75,93.76,93.67,93.67,20000.0,73.2456,73.2534,73.1831,73.1831,20000.0
2014-03-13 11:45:00,93.69,93.7,93.63,93.67,27800.0,73.1988,73.2066,73.1519,73.1831,27800.0
2014-03-13 11:50:00,93.65,93.75,93.6,93.67,43000.0,73.1675,73.2456,73.1284,73.1831,43000.0
2014-03-13 11:55:00,93.69,93.7,93.63,93.63,19000.0,73.1988,73.2066,73.1519,73.1519,19000.0
2014-03-13 12:00:00,93.6,93.69,93.6,93.64,37600.0,73.1284,73.1988,73.1284,73.1597,37600.0
2014-03-13 12:05:00,93.64,93.64,93.44,93.5,53000.0,73.1597,73.1597,73.0034,73.0503,53000.0
2014-03-13 12:10:00,93.5,93.5,93.38,93.41,35000.0,73.0503,73.0503,72.9566,72.98,35000.0
2014-03-13 12:15:00,93.39,93.44,93.35,93.43,28400.0,72.9644,73.0034,72.9331,72.9956,28400.0
2014-03-13 12:20:00,93.43,93.48,93.42,93.45,48600.0,72.9956,73.0347,72.9878,73.0112,48600.0
2014-03-13 12:25:00,93.45,93.47,93.37,93.4,38200.0,73.0112,73.0269,72.9487,72.9722,38200.0
2014-03-13 12:30:00,93.38,93.57,93.38,93.56,44000.0,72.9566,73.105,72.9566,73.0972,44000.0
2014-03-13 12:35:00,93.57,93.58,93.29,93.31,21800.0,73.105,73.1128,72.8862,72.9019,21800.0
2014-03-13 12:40:00,93.29,93.42,93.29,93.42,22800.0,72.8862,72.9878,72.8862,72.9878,22800.0
2014-03-13 12:45:00,93.39,93.42,93.31,93.42,24200.0,72.9644,72.9878,72.9019,72.9878,24200.0
2014-03-13 12:50:00,93.4,93.43,93.31,93.33,30800.0,72.9722,72.9956,72.9019,72.9175,30800.0
2014-03-13 12:55:00,93.31,93.31,93.14,93.18,56000.0,72.9019,72.9019,72.769,72.8003,56000.0
2014-03-13 13:00:00,93.2,93.2,92.89,92.91,67600.0,72.8159,72.8159,72.5737,72.5893,67600.0
2014-03-13 13:05:00,92.89,92.9,92.8,92.89,47200.0,72.5737,72.5815,72.5034,72.5737,47200.0
2014-03-13 13:10:00,92.89,92.97,92.88,92.91,36000.0,72.5737,72.6362,72.5659,72.5893,36000.0
2014-03-13 13:15:00,92.92,93.03,92.9,93.01,64800.0,72.5972,72.6831,72.5815,72.6675,64800.0
2014-03-13 13:20:00,93.0,93.03,92.94,92.95,58400.0,72.6597,72.6831,72.6128,72.6206,58400.0
2014-03-13 13:25:00,92.99,93.13,92.99,93.05,54200.0,72.6518,72.7612,72.6518,72.6987,54200.0
2014-03-13 13:30:00,93.11,93.19,93.07,93.07,23000.0,72.7456,72.8081,72.7144,72.7144,23000.0
2014-03-13 13:35:00,93.04,93.07,93.0,93.02,13600.0,72.6909,72.7144,72.6597,72.6753,13600.0
2014-03-13 13:40:00,92.97,93.03,92.89,92.99,29200.0,72.6362,72.6831,72.5737,72.6518,29200.0
2014-03-13 13:45:00,93.02,93.02,92.95,93.0,60600.0,72.6753,72.6753,72.6206,72.6597,60600.0
2014-03-13 13:50:00,93.0,93.16,92.92,93.08,32600.0,72.6597,72.7847,72.5972,72.7222,32600.0
2014-03-13 13:55:00,93.08,93.12,92.96,93.08,27200.0,72.7222,72.7534,72.6284,72.7222,27200.0
2014-03-13 14:00:00,93.09,93.11,93.02,93.11,17000.0,72.73,72.7456,72.6753,72.7456,17000.0
2014-03-13 14:05:00,93.1,93.11,92.98,92.98,20600.0,72.7378,72.7456,72.644,72.644,20600.0
2014-03-13 14:10:00,92.98,93.06,92.96,93.03,29200.0,72.644,72.7065,72.6284,72.6831,29200.0
2014-03-13 14:15:00,93.02,93.06,92.97,93.02,11600.0,72.6753,72.7065,72.6362,72.6753,11600.0
2014-03-13 14:20:00,93.01,93.03,92.94,92.97,42000.0,72.6675,72.6831,72.6128,72.6362,42000.0
2014-03-13 14:25:00,92.97,93.01,92.92,92.99,40600.0,72.6362,72.6675,72.5972,72.6518,40600.0
2014-03-13 14:30:00,92.92,93.06,92.92,93.02,48200.0,72.5972,72.7065,72.5972,72.6753,48200.0
2014-03-13 14:35:00,93.05,93.05,92.93,92.99,28000.0,72.6987,72.6987,72.605,72.6518,28000.0
2014-03-13 14:40:00,93.0,93.16,93.0,93.04,22400.0,72.6597,72.7847,72.6597,72.6909,22400.0
2014-03-13 14:45:00,93.05,93.08,92.86,92.89,21600.0,72.6987,72.7222,72.5503,72.5737,21600.0
2014-03-13 14:50:00,92.94,92.98,92.88,92.88,20600.0,72.6128,72.644,72.5659,72.5659,20600.0
2014-03-13 14:55:00,92.88,92.97,92.86,92.93,23600.0,72.5659,72.6362,72.5503,72.605,23600.0
2014-03-13 15:00:00,92.95,92.99,92.89,92.92,39600.0,72.6206,72.6518,72.5737,72.5972,39600.0
2014-03-13 15:05:00,92.92,92.95,92.8,92.8,35000.0,72.5972,72.6206,72.5034,72.5034,35000.0
2014-03-13 15:10:00,92.81,92.86,92.76,92.8,29800.0,72.5112,72.5503,72.4722,72.5034,29800.0
2014-03-13 15:15:00,92.81,92.83,92.74,92.74,27600.0,72.5112,72.5268,72.4565,72.4565,27600.0
2014-03-13 15:20:00,92.73,92.97,92.73,92.91,38800.0,72.4487,72.6362,72.4487,72.5893,38800.0
2014-03-13 15:25:00,92.91,92.99,92.9,92.97,30600.0,72.5893,72.6518,72.5815,72.6362,30600.0
2014-03-13 15:30:00,92.98,92.99,92.88,92.93,52400.0,72.644,72.6518,72.5659,72.605,52400.0
2014-03-13 15:35:00,92.94,92.99,92.92,92.99,70600.0,72.6128,72.6518,72.5972,72.6518,70600.0
2014-03-13 15:40:00,92.99,93.03,92.96,93.01,64800.0,72.6518,72.6831,72.6284,72.6675,64800.0
2014-03-13 15:45:00,93.01,93.04,92.97,93.0,129200.0,72.6675,72.6909,72.6362,72.6597,129200.0
2014-03-13 15:50:00,93.01,93.04,92.87,92.89,121600.0,72.6675,72.6909,72.5581,72.5737,121600.0
2014-03-13 15:55:00,92.89,92.97,92.87,92.96,172600.0,72.5737,72.6362,72.5581,72.6284,172600.0
2014-03-14 09:30:00,92.73,92.95,92.59,92.83,82000.0,72.4487,72.6206,72.3393,72.5268,82000.0
2014-03-14 09:35:00,92.83,93.07,92.6,93.01,35800.0,72.5268,72.7144,72.3471,72.6675,35800.0
2014-03-14 09:40:00,93.08,93.22,92.88,92.9,26400.0,72.7222,72.8315,72.5659,72.5815,26400.0
2014-03-14 09:45:00,92.92,93.15,92.92,93.03,37800.0,72.5972,72.7769,72.5972,72.6831,37800.0
2014-03-14 09:50:00,93.03,93.08,92.61,92.61,29800.0,72.6831,72.7222,72.355,72.355,29800.0
2014-03-14 09:55:00,92.64,92.82,92.54,92.58,35600.0,72.3784,72.519,72.3003,72.3315,35600.0
2014-03-14 10:00:00,92.54,92.84,92.48,92.6,40000.0,72.3003,72.5347,72.2534,72.3471,40000.0
2014-03-14 10:05:00,92.56,92.92,92.56,92.85,35000.0,72.3159,72.5972,72.3159,72.5425,35000.0
2014-03-14 10:10:00,92.85,92.92,92.76,92.81,34800.0,72.5425,72.5972,72.4722,72.5112,34800.0
2014-03-14 10:15:00,92.81,92.88,92.73,92.77,38600.0,72.5112,72.5659,72.4487,72.48,38600.0
2014-03-14 10:20:00,92.77,92.77,92.63,92.71,77400.0,72.48,72.48,72.3706,72.4331,77400.0
2014-03-14 10:25:00,92.72,92.78,92.67,92.67,75200.0,72.4409,72.4878,72.4018,72.4018,75200.0
2014-03-14 10:30:00,92.69,92.77,92.64,92.73,33600.0,72.4175,72.48,72.3784,72.4487,33600.0
2014-03-14 10:35:00,92.76,92.95,92.73,92.93,18800.0,72.4722,72.6206,72.4487,72.605,18800.0
2014-03-14 10:40:00,92.96,92.99,92.86,92.88,26200.0,72.6284,72.6518,72.5503,72.5659,26200.0
2014-03-14 10:45:00,92.87,92.91,92.79,92.83,15400.0,72.5581,72.5893,72.4956,72.5268,15400.0
2014-03-14 10:50:00,92.86,92.86,92.69,92.69,24400.0,72.5503,72.5503,72.4175,72.4175,24400.0
2014-03-14 10:55:00,92.69,92.72,92.52,92.57,53400.0,72.4175,72.4409,72.2846,72.3237,53400.0
2014-03-14 11:00:00,92.57,92.62,92.44,92.48,19200.0,72.3237,72.3628,72.2221,72.2534,19200.0
2014-03-14 11:05:00,92.5,92.5,92.28,92.33,140000.0,72.269,72.269,72.0971,72.1362,140000.0
2014-03-14 11:10:00,92.32,92.37,92.21,92.21,127600.0,72.1284,72.1675,72.0424,72.0424,127600.0
2014-03-14 11:15:00,92.22,92.29,92.17,92.28,72600.0,72.0503,72.1049,72.0112,72.0971,72600.0
2014-03-14 11:20:00,92.26,92.26,92.1,92.18,38200.0,72.0815,72.0815,71.9565,72.019,38200.0
2014-03-14 11:25:00,92.19,92.3,92.17,92.28,39200.0,72.0268,72.1128,72.0112,72.0971,39200.0
2014-03-14 11:30:00,92.3,92.41,92.27,92.39,40400.0,72.1128,72.1987,72.0893,72.1831,40400.0
2014-03-14 11:35:00,92.42,92.52,92.28,92.47,31600.0,72.2065,72.2846,72.0971,72.2456,31600.0
2014-03-14 11:40:00,92.5,92.56,92.44,92.5,51400.0,72.269,72.3159,72.2221,72.269,51400.0
2014-03-14 11:45:00,92.5,92.61,92.46,92.6,34200.0,72.269,72.355,72.2378,72.3471,34200.0
2014-03-14 11:50:00,92.61,92.66,92.5,92.55,60800.0,72.355,72.394,72.269,72.3081,60800.0
2014-03-14 11:55:00,92.55,92.6,92.51,92.52,42400.0,72.3081,72.3471,72.2768,72.2846,42400.0
2014-03-14 12:00:00,92.55,92.57,92.44,92.5,34200.0,72.3081,72.3237,72.2221,72.269,34200.0
2014-03-14 12:05:00,92.49,92.54,92.48,92.5,24400.0,72.2612,72.3003,72.2534,72.269,24400.0
2014-03-14 12:10:00,92.5,92.61,92.49,92.51,45200.0,72.269,72.355,72.2612,72.2768,45200.0
2014-03-14 12:15:00,92.49,92.59,92.45,92.46,21400.0,72.2612,72.3393,72.23,72.2378,21400.0
2014-03-14 12:20:00,92.46,92.52,92.45,92.52,28800.0,72.2378,72.2846,72.23,72.2846,28800.0
2014-03-14 12:25:00,92.5,92.5,92.31,92.32,22000.0,72.269,72.269,72.1206,72.1284,22000.0
2014-03-14 12:30:00,92.33,92.44,92.27,92.32,29800.0,72.1362,72.2221,72.0893,72.1284,29800.0
2014-03-14 12:35:00,92.32,92.53,92.26,92.48,28200.0,72.1284,72.2925,72.0815,72.2534,28200.0
2014-03-14 12:40:00,92.49,92.62,92.49,92.58,37800.0,72.2612,72.3628,72.2612,72.3315,37800.0
2014-03-14 12:45:00,92.57,92.61,92.53,92.55,53400.0,72.3237,72.355,72.2925,72.3081,53400.0
2014-03-14 12:50:00,92.53,92.61,92.51,92.61,11600.0,72.2925,72.355,72.2768,72.355,11600.0
2014-03-14 12:55:00,92.61,92.64,92.55,92.61,35200.0,72.355,72.3784,72.3081,72.355,35200.0
2014-03-14 13:00:00,92.64,92.66,92.57,92.61,33600.0,72.3784,72.394,72.3237,72.355,33600.0
2014-03-14 13:05:00,92.61,92.64,92.57,92.63,9000.0,72.355,72.3784,72.3237,72.3706,9000.0
2014-03-14 13:10:00,92.63,92.69,92.61,92.62,10400.0,72.3706,72.4175,72.355,72.3628,10400.0
2014-03-14 13:15:00,92.63,92.67,92.57,92.67,13200.0,72.3706,72.4018,72.3237,72.4018,13200.0
2014-03-14 13:20:00,92.67,92.67,92.53,92.53,15400.0,72.4018,72.4018,72.2925,72.2925,15400.0
2014-03-14 13:25:00,92.54,92.57,92.5,92.57,26400.0,72.3003,72.3237,72.269,72.3237,26400.0
2014-03-14 13:30:00,92.57,92.66,92.52,92.61,29200.0,72.3237,72.394,72.2846,72.355,29200.0
2014-03-14 13:35:00,92.61,92.61,92.53,92.55,14400.0,72.355,72.355,72.2925,72.3081,14400.0
2014-03-14 13:40:00,92.55,92.55,92.46,92.51,18400.0,72.3081,72.3081,72.2378,72.2768,18400.0
2014-03-14 13:45:00,92.5,92.53,92.44,92.47,75000.0,72.269,72.2925,72.2221,72.2456,75000.0
2014-03-14 13:50:00,92.43,92.56,92.43,92.51,20600.0,72.2143,72.3159,72.2143,72.2768,20600.0
2014-03-14 13:55:00,92.51,92.6,92.5,92.6,18800.0,72.2768,72.3471,72.269,72.3471,18800.0
2014-03-14 14:00:00,92.6,92.64,92.58,92.64,36000.0,72.3471,72.3784,72.3315,72.3784,36000.0
2014-03-14 14:05:00,92.62,92.68,92.6,92.68,14200.0,72.3628,72.4097,72.3471,72.4097,14200.0
2014-03-14 14:10:00,92.68,92.69,92.58,92.6,45000.0,72.4097,72.4175,72.3315,72.3471,45000.0
2014-03-14 14:15:00,92.63,92.74,92.63,92.71,23800.0,72.3706,72.4565,72.3706,72.4331,23800.0
2014-03-14 14:20:00,92.7,92.82,92.68,92.79,30000.0,72.4253,72.519,72.4097,72.4956,30000.0
2014-03-14 14:25:00,92.78,92.83,92.72,92.81,25800.0,72.4878,72.5268,72.4409,72.5112,25800.0
2014-03-14 14:30:00,92.78,92.81,92.71,92.75,24400.0,72.4878,72.5112,72.4331,72.4643,24400.0
2014-03-14 14:35:00,92.76,92.76,92.69,92.69,12400.0,72.4722,72.4722,72.4175,72.4175,12400.0
2014-03-14 14:40:00,92.7,92.7,92.58,92.66,30400.0,72.4253,72.4253,72.3315,72.394,30400.0
2014-03-14 14:45:00,92.66,92.68,92.6,92.65,20800.0,72.394,72.4097,72.3471,72.3862,20800.0
2014-03-14 14:50:00,92.67,92.67,92.59,92.63,19600.0,72.4018,72.4018,72.3393,72.3706,19600.0
2014-03-14 14:55:00,92.63,92.63,92.5,92.52,36400.0,72.3706,72.3706,72.269,72.2846,36400.0
2014-03-14 15:00:00,92.52,92.61,92.5,92.61,24600.0,72.2846,72.355,72.269,72.355,24600.0
2014-03-14 15:05:00,92.61,92.63,92.55,92.58,49800.0,72.355,72.3706,72.3081,72.3315,49800.0
2014-03-14 15:10:00,92.56,92.61,92.53,92.54,22400.0,72.3159,72.355,72.2925,72.3003,22400.0
2014-03-14 15:15:00,92.56,92.58,92.5,92.51,25200.0,72.3159,72.3315,72.269,72.2768,25200.0
2014-03-14 15:20:00,92.52,92.67,92.51,92.61,41600.0,72.2846,72.4018,72.2768,72.355,41600.0
2014-03-14 15:25:00,92.62,92.64,92.61,92.64,37000.0,72.3628,72.3784,72.355,72.3784,37000.0
2014-03-14 15:30:00,92.64,92.74,92.55,92.73,83000.0,72.3784,72.4565,72.3081,72.4487,83000.0
2014-03-14 15:35:00,92.73,92.73,92.63,92.64,44400.0,72.4487,72.4487,72.3706,72.3784,44400.0
2014-03-14 15:40:00,92.66,92.74,92.64,92.7,36800.0,72.394,72.4565,72.3784,72.4253,36800.0
2014-03-14 15:45:00,92.72,92.72,92.54,92.57,68000.0,72.4409,72.4409,72.3003,72.3237,68000.0
2014-03-14 15:50:00,92.57,92.59,92.49,92.53,86400.0,72.3237,72.3393,72.2612,72.2925,86400.0
2014-03-14 15:55:00,92.53,92.64,92.52,92.58,117000.0,72.2925,72.3784,72.2846,72.3315,117000.0
2014-03-17 09:30:00,93.24,93.61,93.17,93.61,99400.0,72.8472,73.1362,72.7925,73.1362,99400.0
2014-03-17 09:35:00,93.61,93.74,93.55,93.67,96400.0,73.1362,73.2378,73.0894,73.1831,96400.0
2014-03-17 09:40:00,93.67,93.91,93.64,93.77,51400.0,73.1831,73.3706,73.1597,73.2613,51400.0
2014-03-17 09:45:00,93.76,93.89,93.74,93.83,75800.0,73.2534,73.355,73.2378,73.3081,75800.0
2014-03-17 09:50:00,93.81,93.92,93.73,93.74,72600.0,73.2925,73.3784,73.23,73.2378,72600.0
2014-03-17 09:55:00,93.76,93.82,93.69,93.82,46600.0,73.2534,73.3003,73.1988,73.3003,46600.0
2014-03-17 10:00:00,93.82,93.94,93.8,93.89,50600.0,73.3003,73.3941,73.2847,73.355,50600.0
2014-03-17 10:05:00,93.89,93.91,93.77,93.78,37600.0,73.355,73.3706,73.2613,73.2691,37600.0
2014-03-17 10:10:00,93.76,93.8,93.73,93.76,45400.0,73.2534,73.2847,73.23,73.2534,45400.0
2014-03-17 10:15:00,93.78,93.78,93.56,93.61,26600.0,73.2691,73.2691,73.0972,73.1362,26600.0
2014-03-17 10:20:00,93.63,93.73,93.6,93.68,46400.0,73.1519,73.23,73.1284,73.1909,46400.0
2014-03-17 10:25:00,93.72,93.73,93.44,93.44,205000.0,73.2222,73.23,73.0034,73.0034,205000.0
2014-03-17 10:30:00,93.47,93.49,93.25,93.36,38000.0,73.0269,73.0425,72.855,72.9409,38000.0
2014-03-17 10:35:00,93.35,93.39,93.24,93.29,19600.0,72.9331,72.9644,72.8472,72.8862,19600.0
2014-03-17 10:40:00,93.29,93.38,93.14,93.2,25400.0,72.8862,72.9566,72.769,72.8159,25400.0
2014-03-17 10:45:00,93.19,93.24,93.1,93.24,25200.0,72.8081,72.8472,72.7378,72.8472,25200.0
2014-03-17 10:50:00,93.28,93.34,93.21,93.22,86600.0,72.8784,72.9253,72.8237,72.8315,86600.0
2014-03-17 10:55:00,93.22,93.26,93.11,93.14,36000.0,72.8315,72.8628,72.7456,72.769,36000.0
2014-03-17 11:00:00,93.15,93.26,93.09,93.24,23000.0,72.7769,72.8628,72.73,72.8472,23000.0
2014-03-17 11:05:00,93.21,93.21,93.11,93.16,21000.0,72.8237,72.8237,72.7456,72.7847,21000.0
2014-03-17 11:10:00,93.16,93.18,93.08,93.08,17200.0,72.7847,72.8003,72.7222,72.7222,17200.0
2014-03-17 11:15:00,93.08,93.27,93.08,93.24,28600.0,72.7222,72.8706,72.7222,72.8472,28600.0
2014-03-17 11:20:00,93.24,93.25,93.15,93.2,37400.0,72.8472,72.855,72.7769,72.8159,37400.0
2014-03-17 11:25:00,93.21,93.21,93.06,93.17,22200.0,72.8237,72.8237,72.7065,72.7925,22200.0
2014-03-17 11:30:00,93.17,93.17,93.11,93.14,24000.0,72.7925,72.7925,72.7456,72.769,24000.0
2014-03-17 11:35:00,93.11,93.14,93.07,93.12,16800.0,72.7456,72.769,72.7144,72.7534,16800.0
2014-03-17 11:40:00,93.11,93.11,93.01,93.02,16200.0,72.7456,72.7456,72.6675,72.6753,16200.0
2014-03-17 11:45:00,93.03,93.11,92.98,93.11,15800.0,72.6831,72.7456,72.644,72.7456,15800.0
2014-03-17 11:50:00,93.11,93.11,93.04,93.08,17000.0,72.7456,72.7456,72.6909,72.7222,17000.0
2014-03-17 11:55:00,93.11,93.25,93.06,93.25,21400.0,72.7456,72.855,72.7065,72.855,21400.0
2014-03-17 12:00:00,93.29,93.29,93.25,93.26,13600.0,72.8862,72.8862,72.855,72.8628,13600.0
2014-03-17 12:05:00,93.26,93.31,93.24,93.29,19000.0,72.8628,72.9019,72.8472,72.8862,19000.0
2014-03-17 12:10:00,93.28,93.42,93.26,93.4,24600.0,72.8784,72.9878,72.8628,72.9722,24600.0
2014-03-17 12:15:00,93.4,93.5,93.39,93.47,24600.0,72.9722,73.0503,72.9644,73.0269,24600.0
2014-03-17 12:20:00,93.46,93.54,93.46,93.48,26400.0,73.0191,73.0816,73.0191,73.0347,26400.0
2014-03-17 12:25:00,93.49,93.52,93.46,93.51,17000.0,73.0425,73.0659,73.0191,73.0581,17000.0
2014-03-17 12:30:00,93.54,93.56,93.49,93.56,38600.0,73.0816,73.0972,73.0425,73.0972,38600.0
2014-03-17 12:35:00,93.53,93.53,93.46,93.48,18600.0,73.0737,73.0737,73.0191,73.0347,18600.0
2014-03-17 12:40:00,93.48,93.53,93.48,93.5,15200.0,73.0347,73.0737,73.0347,73.0503,15200.0
2014-03-17 12:45:00,93.49,93.53,93.48,93.51,31000.0,73.0425,73.0737,73.0347,73.0581,31000.0
2014-03-17 12:50:00,93.52,93.55,93.46,93.46,30400.0,73.0659,73.0894,73.0191,73.0191,30400.0
2014-03-17 12:55:00,93.47,93.47,93.42,93.42,12000.0,73.0269,73.0269,72.9878,72.9878,12000.0
2014-03-17 13:00:00,93.42,93.45,93.39,93.42,14400.0,72.9878,73.0112,72.9644,72.9878,14400.0
2014-03-17 13:05:00,93.4,93.46,93.38,93.41,14000.0,72.9722,73.0191,72.9566,72.98,14000.0
2014-03-17 13:10:00,93.43,93.43,93.38,93.41,16400.0,72.9956,72.9956,72.9566,72.98,16400.0
2014-03-17 13:15:00,93.39,93.4,93.33,93.37,13200.0,72.9644,72.9722,72.9175,72.9487,13200.0
2014-03-17 13:20:00,93.36,93.39,93.33,93.33,5200.0,72.9409,72.9644,72.9175,72.9175,5200.0
2014-03-17 13:25:00,93.33,93.35,93.3,93.31,11200.0,72.9175,72.9331,72.894,72.9019,11200.0
2014-03-17 13:30:00,93.34,93.36,93.32,93.36,7600.0,72.9253,72.9409,72.9097,72.9409,7600.0
2014-03-17 13:35:00,93.38,93.48,93.36,93.44,24400.0,72.9566,73.0347,72.9409,73.0034,24400.0
2014-03-17 13:40:00,93.46,93.48,93.44,93.45,7800.0,73.0191,73.0347,73.0034,73.0112,7800.0
2014-03-17 13:45:00,93.47,93.47,93.42,93.42,10400.0,73.0269,73.0269,72.9878,72.9878,10400.0
2014-03-17 13:50:00,93.41,93.41,93.35,93.39,33800.0,72.98,72.98,72.9331,72.9644,33800.0
2014-03-17 13:55:00,93.39,93.41,93.38,93.39,10200.0,72.9644,72.98,72.9566,72.9644,10200.0
2014-03-17 14:00:00,93.39,93.42,93.39,93.42,12800.0,72.9644,72.9878,72.9644,72.9878,12800.0
2014-03-17 14:05:00,93.41,93.45,93.41,93.44,21600.0,72.98,73.0112,72.98,73.0034,21600.0
2014-03-17 14:10:00,93.44,93.47,93.41,93.47,16800.0,73.0034,73.0269,72.98,73.0269,16800.0
2014-03-17 14:15:00,93.47,93.5,93.43,93.47,14800.0,73.0269,73.0503,72.9956,73.0269,14800.0
2014-03-17 14:20:00,93.47,93.61,93.46,93.61,21600.0,73.0269,73.1362,73.0191,73.1362,21600.0
2014-03-17 14:25:00,93.6,93.71,93.58,93.71,42000.0,73.1284,73.2144,73.1128,73.2144,42000.0
2014-03-17 14:30:00,93.71,93.76,93.59,93.74,32000.0,73.2144,73.2534,73.1206,73.2378,32000.0
2014-03-17 14:35:00,93.74,93.74,93.65,93.67,17800.0,73.2378,73.2378,73.1675,73.1831,17800.0
2014-03-17 14:40:00,93.67,93.7,93.61,93.69,20800.0,73.1831,73.2066,73.1362,73.1988,20800.0
2014-03-17 14:45:00,93.69,93.73,93.69,93.71,63000.0,73.1988,73.23,73.1988,73.2144,63000.0
2014-03-17 14:50:00,93.71,93.74,93.66,93.67,38400.0,73.2144,73.2378,73.1753,73.1831,38400.0
2014-03-17 14:55:00,93.67,93.7,93.64,93.65,27400.0,73.1831,73.2066,73.1597,73.1675,27400.0
2014-03-17 15:00:00,93.66,93.67,93.57,93.58,25800.0,73.1753,73.1831,73.105,73.1128,25800.0
2014-03-17 15:05:00,93.58,93.69,93.54,93.69,30600.0,73.1128,73.1988,73.0816,73.1988,30600.0
2014-03-17 15:10:00,93.69,93.73,93.67,93.67,27400.0,73.1988,73.23,73.1831,73.1831,27400.0
2014-03-17 15:15:00,93.68,93.71,93.62,93.63,25200.0,73.1909,73.2144,73.1441,73.1519,25200.0
2014-03-17 15:20:00,93.63,93.67,93.61,93.64,30800.0,73.1519,73.1831,73.1362,73.1597,30800.0
2014-03-17 15:25:00,93.64,93.71,93.63,93.71,38600.0,73.1597,73.2144,73.1519,73.2144,38600.0
2014-03-17 15:30:00,93.71,93.76,93.69,93.71,41800.0,73.2144,73.2534,73.1988,73.2144,41800.0
2014-03-17 15:35:00,93.7,93.77,93.69,93.74,34200.0,73.2066,73.2613,73.1988,73.2378,34200.0
2014-03-17 15:40:00,93.74,93.78,93.73,93.73,99800.0,73.2378,73.2691,73.23,73.23,99800.0
2014-03-17 15:45:00,93.73,93.78,93.69,93.76,106200.0,73.23,73.2691,73.1988,73.2534,106200.0
2014-03-17 15:50:00,93.74,93.81,93.67,93.7,74800.0,73.2378,73.2925,73.1831,73.2066,74800.0
2014-03-17 15:55:00,93.71,93.71,93.65,93.69,73400.0,73.2144,73.2144,73.1675,73.1988,73400.0
2014-03-18 09:30:00,93.88,93.88,93.63,93.64,53000.0,73.3472,73.3472,73.1519,73.1597,53000.0
2014-03-18 09:35:00,93.71,93.97,93.65,93.96,24400.0,73.2144,73.4175,73.1675,73.4097,24400.0
2014-03-18 09:40:00,93.96,94.11,93.94,93.97,82000.0,73.4097,73.5269,73.3941,73.4175,82000.0
2014-03-18 09:45:00,93.99,94.11,93.94,93.94,71400.0,73.4331,73.5269,73.3941,73.3941,71400.0
2014-03-18 09:50:00,93.92,94.33,93.88,94.33,60200.0,73.3784,73.6988,73.3472,73.6988,60200.0
2014-03-18 09:55:00,94.34,94.36,94.17,94.23,38400.0,73.7066,73.7222,73.5738,73.6206,38400.0
2014-03-18 10:00:00,94.28,94.42,94.28,94.38,69400.0,73.6597,73.7691,73.6597,73.7378,69400.0
2014-03-18 10:05:00,94.38,94.48,94.28,94.3,39200.0,73.7378,73.816,73.6597,73.6753,39200.0
2014-03-18 10:10:00,94.3,94.38,94.28,94.38,31800.0,73.6753,73.7378,73.6597,73.7378,31800.0
2014-03-18 10:15:00,94.39,94.72,94.39,94.71,43000.0,73.7457,74.0035,73.7457,73.9957,43000.0
2014-03-18 10:20:00,94.71,94.83,94.7,94.75,47400.0,73.9957,74.0894,73.9878,74.0269,47400.0
2014-03-18 10:25:00,94.76,94.83,94.74,94.79,44800.0,74.0347,74.0894,74.0191,74.0582,44800.0
2014-03-18 10:30:00,94.79,94.89,94.73,94.89,30600.0,74.0582,74.1363,74.0113,74.1363,30600.0
2014-03-18 10:35:00,94.89,94.94,94.84,94.94,59200.0,74.1363,74.1754,74.0972,74.1754,59200.0
2014-03-18 10:40:00,94.94,95.0,94.78,94.79,63800.0,74.1754,74.2222,74.0504,74.0582,63800.0
2014-03-18 10:45:00,94.78,94.8,94.55,94.59,41400.0,74.0504,74.066,73.8707,73.9019,41400.0
2014-03-18 10:50:00,94.58,94.58,94.4,94.4,24200.0,73.8941,73.8941,73.7535,73.7535,24200.0
2014-03-18 10:55:00,94.35,94.41,94.31,94.36,29600.0,73.7144,73.7613,73.6831,73.7222,29600.0
2014-03-18 11:00:00,94.34,94.5,94.33,94.5,31000.0,73.7066,73.8316,73.6988,73.8316,31000.0
2014-03-18 11:05:00,94.52,94.57,94.46,94.5,46000.0,73.8472,73.8863,73.8003,73.8316,46000.0
2014-03-18 11:10:00,94.49,94.55,94.44,94.5,16800.0,73.8238,73.8707,73.7847,73.8316,16800.0
2014-03-18 11:15:00,94.5,94.66,94.41,94.66,19400.0,73.8316,73.9566,73.7613,73.9566,19400.0
2014-03-18 11:20:00,94.64,94.8,94.58,94.75,29200.0,73.941,74.066,73.8941,74.0269,29200.0
2014-03-18 11:25:00,94.77,94.91,94.75,94.88,55400.0,74.0425,74.1519,74.0269,74.1285,55400.0
2014-03-18 11:30:00,94.88,94.92,94.8,94.89,72000.0,74.1285,74.1597,74.066,74.1363,72000.0
2014-03-18 11:35:00,94.91,95.0,94.87,94.87,90200.0,74.1519,74.2222,74.1207,74.1207,90200.0
2014-03-18 11:40:00,94.88,94.88,94.56,94.58,29800.0,74.1285,74.1285,73.8785,73.8941,29800.0
2014-03-18 11:45:00,94.58,94.71,94.58,94.7,26400.0,73.8941,73.9957,73.8941,73.9878,26400.0
2014-03-18 11:50:00,94.69,94.73,94.63,94.73,34000.0,73.98,74.0113,73.9332,74.0113,34000.0
2014-03-18 11:55:00,94.72,94.91,94.71,94.85,38400.0,74.0035,74.1519,73.9957,74.105,38400.0
2014-03-18 12:00:00,94.85,94.85,94.71,94.72,20200.0,74.105,74.105,73.9957,74.0035,20200.0
2014-03-18 12:05:00,94.72,94.72,94.64,94.66,15800.0,74.0035,74.0035,73.941,73.9566,15800.0
2014-03-18 12:10:00,94.66,94.69,94.64,94.65,19000.0,73.9566,73.98,73.941,73.9488,19000.0
2014-03-18 12:15:00,94.64,94.73,94.63,94.69,28400.0,73.941,74.0113,73.9332,73.98,28400.0
2014-03-18 12:20:00,94.69,94.7,94.58,94.62,32800.0,73.98,73.9878,73.8941,73.9253,32800.0
2014-03-18 12:25:00,94.63,94.64,94.6,94.6,22600.0,73.9332,73.941,73.9097,73.9097,22600.0
2014-03-18 12:30:00,94.6,94.71,94.58,94.68,38400.0,73.9097,73.9957,73.8941,73.9722,38400.0
2014-03-18 12:35:00,94.66,94.7,94.64,94.68,18200.0,73.9566,73.9878,73.941,73.9722,18200.0
2014-03-18 12:40:00,94.68,94.68,94.61,94.64,23800.0,73.9722,73.9722,73.9175,73.941,23800.0
2014-03-18 12:45:00,94.64,94.79,94.64,94.76,14600.0,73.941,74.0582,73.941,74.0347,14600.0
2014-03-18 12:50:00,94.79,94.79,94.73,94.78,13200.0,74.0582,74.0582,74.0113,74.0504,13200.0
2014-03-18 12:55:00,94.79,94.84,94.76,94.84,15400.0,74.0582,74.0972,74.0347,74.0972,15400.0
2014-03-18 13:00:00,94.83,94.91,94.83,94.91,11200.0,74.0894,74.1519,74.0894,74.1519,11200.0
2014-03-18 13:05:00,94.88,94.91,94.82,94.83,37400.0,74.1285,74.1519,74.0816,74.0894,37400.0
2014-03-18 13:10:00,94.83,94.92,94.82,94.92,37400.0,74.0894,74.1597,74.0816,74.1597,37400.0
2014-03-18 13:15:00,94.92,94.98,94.9,94.96,22800.0,74.1597,74.2066,74.1441,74.191,22800.0
2014-03-18 13:20:00,94.96,94.96,94.85,94.85,23600.0,74.191,74.191,74.105,74.105,23600.0
2014-03-18 13:25:00,94.86,94.88,94.82,94.84,19800.0,74.1129,74.1285,74.0816,74.0972,19800.0
2014-03-18 13:30:00,94.84,94.88,94.77,94.79,19000.0,74.0972,74.1285,74.0425,74.0582,19000.0
2014-03-18 13:35:00,94.78,94.82,94.74,94.74,14800.0,74.0504,74.0816,74.0191,74.0191,14800.0
2014-03-18 13:40:00,94.75,94.89,94.74,94.86,29200.0,74.0269,74.1363,74.0191,74.1129,29200.0
2014-03-18 13:45:00,94.86,94.89,94.84,94.88,19200.0,74.1129,74.1363,74.0972,74.1285,19200.0
2014-03-18 13:50:00,94.89,94.9,94.85,94.89,29400.0,74.1363,74.1441,74.105,74.1363,29400.0
2014-03-18 13:55:00,94.9,94.9,94.86,94.89,21200.0,74.1441,74.1441,74.1129,74.1363,21200.0
2014-03-18 14:00:00,94.89,94.89,94.79,94.8,19400.0,74.1363,74.1363,74.0582,74.066,19400.0
2014-03-18 14:05:00,94.8,94.8,94.73,94.77,13800.0,74.066,74.066,74.0113,74.0425,13800.0
2014-03-18 14:10:00,94.76,94.82,94.75,94.78,19800.0,74.0347,74.0816,74.0269,74.0504,19800.0
2014-03-18 14:15:00,94.77,94.81,94.77,94.79,10200.0,74.0425,74.0738,74.0425,74.0582,10200.0
2014-03-18 14:20:00,94.79,94.83,94.77,94.81,22800.0,74.0582,74.0894,74.0425,74.0738,22800.0
2014-03-18 14:25:00,94.81,94.83,94.79,94.82,11000.0,74.0738,74.0894,74.0582,74.0816,11000.0
2014-03-18 14:30:00,94.83,94.85,94.78,94.78,22400.0,74.0894,74.105,74.0504,74.0504,22400.0
2014-03-18 14:35:00,94.78,94.83,94.78,94.81,16000.0,74.0504,74.0894,74.0504,74.0738,16000.0
2014-03-18 14:40:00,94.81,94.82,94.76,94.81,18200.0,74.0738,74.0816,74.0347,74.0738,18200.0
2014-03-18 14:45:00,94.82,94.83,94.75,94.81,30400.0,74.0816,74.0894,74.0269,74.0738,30400.0
2014-03-18 14:50:00,94.81,94.83,94.76,94.78,16200.0,74.0738,74.0894,74.0347,74.0504,16200.0
2014-03-18 14:55:00,94.78,94.78,94.72,94.73,13200.0,74.0504,74.0504,74.0035,74.0113,13200.0
2014-03-18 15:00:00,94.73,94.75,94.63,94.63,19600.0,74.0113,74.0269,73.9332,73.9332,19600.0
2014-03-18 15:05:00,94.64,94.72,94.64,94.67,36400.0,73.941,74.0035,73.941,73.9644,36400.0
2014-03-18 15:10:00,94.67,94.67,94.59,94.63,29600.0,73.9644,73.9644,73.9019,73.9332,29600.0
2014-03-18 15:15:00,94.64,94.7,94.64,94.7,26200.0,73.941,73.9878,73.941,73.9878,26200.0
2014-03-18 15:20:00,94.7,94.75,94.67,94.71,29200.0,73.9878,74.0269,73.9644,73.9957,29200.0
2014-03-18 15:25:00,94.73,94.75,94.69,94.72,42400.0,74.0113,74.0269,73.98,74.0035,42400.0
2014-03-18 15:30:00,94.72,94.73,94.65,94.66,72200.0,74.0035,74.0113,73.9488,73.9566,72200.0
2014-03-18 15:35:00,94.67,94.72,94.66,94.66,96200.0,73.9644,74.0035,73.9566,73.9566,96200.0
2014-03-18 15:40:00,94.66,94.67,94.6,94.61,66000.0,73.9566,73.9644,73.9097,73.9175,66000.0
2014-03-18 15:45:00,94.61,94.61,94.57,94.61,66400.0,73.9175,73.9175,73.8863,73.9175,66400.0
2014-03-18 15:50:00,94.6,94.61,94.58,94.58,64800.0,73.9097,73.9175,73.8941,73.8941,64800.0
2014-03-18 15:55:00,94.58,94.72,94.55,94.67,136000.0,73.8941,74.0035,73.8707,73.9644,136000.0
2014-03-19 09:30:00,94.75,95.13,94.75,94.89,133800.0,74.0269,74.3238,74.0269,74.1363,133800.0
2014-03-19 09:35:00,94.86,94.89,94.56,94.64,62400.0,74.1129,74.1363,73.8785,73.941,62400.0
2014-03-19 09:40:00,94.6,94.6,94.36,94.48,60600.0,73.9097,73.9097,73.7222,73.816,60600.0
2014-03-19 09:45:00,94.49,94.51,94.32,94.48,58200.0,73.8238,73.8394,73.691,73.816,58200.0
2014-03-19 09:50:00,94.48,94.49,94.21,94.27,63600.0,73.816,73.8238,73.605,73.6519,63600.0
2014-03-19 09:55:00,94.29,94.4,94.26,94.32,47600.0,73.6675,73.7535,73.6441,73.691,47600.0
2014-03-19 10:00:00,94.33,94.47,94.33,94.46,42000.0,73.6988,73.8082,73.6988,73.8003,42000.0
2014-03-19 10:05:00,94.41,94.48,94.36,94.44,34000.0,73.7613,73.816,73.7222,73.7847,34000.0
2014-03-19 10:10:00,94.44,94.49,94.36,94.48,52400.0,73.7847,73.8238,73.7222,73.816,52400.0
2014-03-19 10:15:00,94.49,94.58,94.47,94.48,50800.0,73.8238,73.8941,73.8082,73.816,50800.0
2014-03-19 10:20:00,94.48,94.53,94.44,94.5,34000.0,73.816,73.855,73.7847,73.8316,34000.0
2014-03-19 10:25:00,94.53,94.57,94.48,94.48,38400.0,73.855,73.8863,73.816,73.816,38400.0
2014-03-19 10:30:00,94.48,94.56,94.48,94.54,50000.0,73.816,73.8785,73.816,73.8628,50000.0
2014-03-19 10:35:00,94.55,94.57,94.43,94.48,80600.0,73.8707,73.8863,73.7769,73.816,80600.0
2014-03-19 10:40:00,94.48,94.48,94.36,94.39,28800.0,73.816,73.816,73.7222,73.7457,28800.0
2014-03-19 10:45:00,94.38,94.42,94.31,94.39,21800.0,73.7378,73.7691,73.6831,73.7457,21800.0
2014-03-19 10:50:00,94.4,94.47,94.39,94.45,16600.0,73.7535,73.8082,73.7457,73.7925,16600.0
2014-03-19 10:55:00,94.45,94.48,94.3,94.35,35600.0,73.7925,73.816,73.6753,73.7144,35600.0
2014-03-19 11:00:00,94.35,94.39,94.32,94.32,27200.0,73.7144,73.7457,73.691,73.691,27200.0
2014-03-19 11:05:00,94.33,94.35,94.27,94.27,29200.0,73.6988,73.7144,73.6519,73.6519,29200.0
2014-03-19 11:10:00,94.29,94.29,94.2,94.23,75200.0,73.6675,73.6675,73.5972,73.6206,75200.0
2014-03-19 11:15:00,94.23,94.28,94.19,94.21,61600.0,73.6206,73.6597,73.5894,73.605,61600.0
2014-03-19 11:20:00,94.21,94.21,94.02,94.02,49800.0,73.605,73.605,73.4566,73.4566,49800.0
2014-03-19 11:25:00,94.04,94.11,94.01,94.08,24800.0,73.4722,73.5269,73.4488,73.5035,24800.0
2014-03-19 11:30:00,94.1,94.11,94.01,94.03,53600.0,73.5191,73.5269,73.4488,73.4644,53600.0
2014-03-19 11:35:00,94.03,94.08,93.89,93.89,49600.0,73.4644,73.5035,73.355,73.355,49600.0
2014-03-19 11:40:00,93.89,93.99,93.83,93.98,42400.0,73.355,73.4331,73.3081,73.4253,42400.0
2014-03-19 11:45:00,94.0,94.11,93.96,94.06,13200.0,73.4409,73.5269,73.4097,73.4878,13200.0
2014-03-19 11:50:00,94.06,94.1,93.99,94.1,18000.0,73.4878,73.5191,73.4331,73.5191,18000.0
2014-03-19 11:55:00,94.1,94.1,94.01,94.01,32800.0,73.5191,73.5191,73.4488,73.4488,32800.0
2014-03-19 12:00:00,94.01,94.04,93.95,93.99,10800.0,73.4488,73.4722,73.4019,73.4331,10800.0
2014-03-19 12:05:00,93.99,94.03,93.95,93.98,18000.0,73.4331,73.4644,73.4019,73.4253,18000.0
2014-03-19 12:10:00,93.98,94.04,93.96,94.03,19000.0,73.4253,73.4722,73.4097,73.4644,19000.0
2014-03-19 12:15:00,94.04,94.12,93.99,94.12,30600.0,73.4722,73.5347,73.4331,73.5347,30600.0
2014-03-19 12:20:00,94.1,94.13,94.06,94.08,25200.0,73.5191,73.5425,73.4878,73.5035,25200.0
2014-03-19 12:25:00,94.08,94.12,94.04,94.09,18400.0,73.5035,73.5347,73.4722,73.5113,18400.0
2014-03-19 12:30:00,94.08,94.1,94.04,94.08,26600.0,73.5035,73.5191,73.4722,73.5035,26600.0
2014-03-19 12:35:00,94.08,94.08,94.05,94.08,12400.0,73.5035,73.5035,73.48,73.5035,12400.0
2014-03-19 12:40:00,94.07,94.08,94.04,94.06,14000.0,73.4956,73.5035,73.4722,73.4878,14000.0
2014-03-19 12:45:00,94.07,94.08,93.99,94.03,51400.0,73.4956,73.5035,73.4331,73.4644,51400.0
2014-03-19 12:50:00,94.02,94.02,93.94,93.96,7800.0,73.4566,73.4566,73.3941,73.4097,7800.0
2014-03-19 12:55:00,93.99,94.06,93.99,94.06,15200.0,73.4331,73.4878,73.4331,73.4878,15200.0
2014-03-19 13:00:00,94.06,94.07,93.99,93.99,13200.0,73.4878,73.4956,73.4331,73.4331,13200.0
2014-03-19 13:05:00,94.02,94.04,93.95,94.02,46800.0,73.4566,73.4722,73.4019,73.4566,46800.0
2014-03-19 13:10:00,94.03,94.09,94.03,94.09,17400.0,73.4644,73.5113,73.4644,73.5113,17400.0
2014-03-19 13:15:00,94.09,94.16,94.08,94.15,89600.0,73.5113,73.566,73.5035,73.5581,89600.0
2014-03-19 13:20:00,94.15,94.18,94.13,94.13,10400.0,73.5581,73.5816,73.5425,73.5425,10400.0
2014-03-19 13:25:00,94.14,94.16,94.1,94.12,27000.0,73.5503,73.566,73.5191,73.5347,27000.0
2014-03-19 13:30:00,94.13,94.15,94.13,94.15,8000.0,73.5425,73.5581,73.5425,73.5581,8000.0
2014-03-19 13:35:00,94.14,94.14,94.01,94.01,22800.0,73.5503,73.5503,73.4488,73.4488,22800.0
2014-03-19 13:40:00,94.01,94.01,93.92,93.95,30000.0,73.4488,73.4488,73.3784,73.4019,30000.0
2014-03-19 13:45:00,93.94,94.0,93.94,93.95,23400.0,73.3941,73.4409,73.3941,73.4019,23400.0
2014-03-19 13:50:00,93.94,93.97,93.89,93.96,22600.0,73.3941,73.4175,73.355,73.4097,22600.0
2014-03-19 13:55:00,93.97,94.02,93.89,93.99,17800.0,73.4175,73.4566,73.355,73.4331,17800.0
2014-03-19 14:00:00,93.98,93.98,93.55,93.66,69000.0,73.4253,73.4253,73.0894,73.1753,69000.0
2014-03-19 14:05:00,93.68,93.69,93.43,93.6,50600.0,73.1909,73.1988,72.9956,73.1284,50600.0
2014-03-19 14:10:00,93.61,93.66,93.52,93.58,24000.0,73.1362,73.1753,73.0659,73.1128,24000.0
2014-03-19 14:15:00,93.61,93.84,93.58,93.78,35000.0,73.1362,73.3159,73.1128,73.2691,35000.0
2014-03-19 14:20:00,93.78,93.97,93.76,93.96,36000.0,73.2691,73.4175,73.2534,73.4097,36000.0
2014-03-19 14:25:00,93.94,94.11,93.94,94.11,65400.0,73.3941,73.5269,73.3941,73.5269,65400.0
2014-03-19 14:30:00,94.07,94.21,94.07,94.17,27000.0,73.4956,73.605,73.4956,73.5738,27000.0
2014-03-19 14:35:00,94.14,94.15,94.01,94.07,57200.0,73.5503,73.5581,73.4488,73.4956,57200.0
2014-03-19 14:40:00,94.08,94.09,93.83,93.96,27000.0,73.5035,73.5113,73.3081,73.4097,27000.0
2014-03-19 14:45:00,93.97,94.03,93.87,93.87,17200.0,73.4175,73.4644,73.3394,73.3394,17200.0
2014-03-19 14:50:00,93.89,94.08,93.81,93.98,29400.0,73.355,73.5035,73.2925,73.4253,29400.0
2014-03-19 14:55:00,93.96,94.03,93.92,93.92,15400.0,73.4097,73.4644,73.3784,73.3784,15400.0
2014-03-19 15:00:00,93.95,94.0,93.83,93.83,20000.0,73.4019,73.4409,73.3081,73.3081,20000.0
2014-03-19 15:05:00,93.81,93.85,93.36,93.38,62000.0,73.2925,73.3238,72.9409,72.9566,62000.0
2014-03-19 15:10:00,93.41,93.45,93.11,93.45,41000.0,72.98,73.0112,72.7456,73.0112,41000.0
2014-03-19 15:15:00,93.44,93.57,93.36,93.53,47800.0,73.0034,73.105,72.9409,73.0737,47800.0
2014-03-19 15:20:00,93.51,93.57,93.5,93.51,35000.0,73.0581,73.105,73.0503,73.0581,35000.0
2014-03-19 15:25:00,93.53,93.64,93.5,93.6,42000.0,73.0737,73.1597,73.0503,73.1284,42000.0
2014-03-19 15:30:00,93.61,93.68,93.51,93.67,76400.0,73.1362,73.1909,73.0581,73.1831,76400.0
2014-03-19 15:35:00,93.67,93.75,93.62,93.67,49600.0,73.1831,73.2456,73.1441,73.1831,49600.0
2014-03-19 15:40:00,93.67,93.8,93.66,93.8,59600.0,73.1831,73.2847,73.1753,73.2847,59600.0
2014-03-19 15:45:00,93.81,93.81,93.64,93.67,67000.0,73.2925,73.2925,73.1597,73.1831,67000.0
2014-03-19 15:50:00,93.69,93.7,93.55,93.58,116000.0,73.1988,73.2066,73.0894,73.1128,116000.0
2014-03-19 15:55:00,93.58,93.67,93.41,93.45,265200.0,73.1128,73.1831,72.98,73.0112,265200.0
2014-03-20 09:30:00,93.22,94.3,93.19,93.55,82800.0,72.8315,73.6753,72.8081,73.0894,82800.0
2014-03-20 09:35:00,93.53,93.67,93.28,93.33,50200.0,73.0737,73.1831,72.8784,72.9175,50200.0
2014-03-20 09:40:00,93.38,93.46,93.26,93.26,110800.0,72.9566,73.0191,72.8628,72.8628,110800.0
2014-03-20 09:45:00,93.25,93.35,92.93,93.11,41000.0,72.855,72.9331,72.605,72.7456,41000.0
2014-03-20 09:50:00,93.08,93.29,92.97,93.28,34600.0,72.7222,72.8862,72.6362,72.8784,34600.0
2014-03-20 09:55:00,93.32,93.4,93.24,93.31,27200.0,72.9097,72.9722,72.8472,72.9019,27200.0
2014-03-20 10:00:00,93.33,93.51,93.15,93.43,32000.0,72.9175,73.0581,72.7769,72.9956,32000.0
2014-03-20 10:05:00,93.45,93.83,93.45,93.82,39800.0,73.0112,73.3081,73.0112,73.3003,39800.0
2014-03-20 10:10:00,93.82,93.86,93.77,93.83,23600.0,73.3003,73.3316,73.2613,73.3081,23600.0
2014-03-20 10:15:00,93.86,94.0,93.78,93.78,23000.0,73.3316,73.4409,73.2691,73.2691,23000.0
2014-03-20 10:20:00,93.82,93.88,93.76,93.83,13600.0,73.3003,73.3472,73.2534,73.3081,13600.0
2014-03-20 10:25:00,93.86,93.86,93.58,93.71,27200.0,73.3316,73.3316,73.1128,73.2144,27200.0
2014-03-20 10:30:00,93.71,93.79,93.64,93.77,71800.0,73.2144,73.2769,73.1597,73.2613,71800.0
2014-03-20 10:35:00,93.77,93.79,93.58,93.64,63400.0,73.2613,73.2769,73.1128,73.1597,63400.0
2014-03-20 10:40:00,93.66,93.94,93.66,93.94,30400.0,73.1753,73.3941,73.1753,73.3941,30400.0
2014-03-20 10:45:00,93.91,93.91,93.75,93.79,31400.0,73.3706,73.3706,73.2456,73.2769,31400.0
2014-03-20 10:50:00,93.83,93.97,93.79,93.96,40200.0,73.3081,73.4175,73.2769,73.4097,40200.0
2014-03-20 10:55:00,93.97,94.08,93.91,94.08,68000.0,73.4175,73.5035,73.3706,73.5035,68000.0
2014-03-20 11:00:00,94.08,94.08,93.94,94.01,21800.0,73.5035,73.5035,73.3941,73.4488,21800.0
2014-03-20 11:05:00,94.02,94.11,93.95,94.11,20400.0,73.4566,73.5269,73.4019,73.5269,20400.0
2014-03-20 11:10:00,94.11,94.11,93.99,94.02,33200.0,73.5269,73.5269,73.4331,73.4566,33200.0
2014-03-20 11:15:00,94.06,94.17,94.02,94.06,34200.0,73.4878,73.5738,73.4566,73.4878,34200.0
2014-03-20 11:20:00,94.07,94.1,93.99,94.03,26400.0,73.4956,73.5191,73.4331,73.4644,26400.0
2014-03-20 11:25:00,94.08,94.14,94.0,94.14,23400.0,73.5035,73.5503,73.4409,73.5503,23400.0
2014-03-20 11:30:00,94.11,94.14,94.06,94.14,16600.0,73.5269,73.5503,73.4878,73.5503,16600.0
2014-03-20 11:35:00,94.14,94.14,94.02,94.12,20800.0,73.5503,73.5503,73.4566,73.5347,20800.0
2014-03-20 11:40:00,94.1,94.11,94.02,94.08,14200.0,73.5191,73.5269,73.4566,73.5035,14200.0
2014-03-20 11:45:00,94.07,94.16,94.05,94.11,21800.0,73.4956,73.566,73.48,73.5269,21800.0
2014-03-20 11:50:00,94.14,94.19,94.09,94.11,25200.0,73.5503,73.5894,73.5113,73.5269,25200.0
2014-03-20 11:55:00,94.11,94.14,94.07,94.08,33200.0,73.5269,73.5503,73.4956,73.5035,33200.0
2014-03-20 12:00:00,94.08,94.11,93.95,94.01,31800.0,73.5035,73.5269,73.4019,73.4488,31800.0
2014-03-20 12:05:00,94.01,94.05,94.0,94.04,18200.0,73.4488,73.48,73.4409,73.4722,18200.0
2014-03-20 12:10:00,94.05,94.11,94.02,94.08,15400.0,73.48,73.5269,73.4566,73.5035,15400.0
2014-03-20 12:15:00,94.06,94.24,94.06,94.2,34000.0,73.4878,73.6285,73.4878,73.5972,34000.0
2014-03-20 12:20:00,94.2,94.29,94.19,94.27,29000.0,73.5972,73.6675,73.5894,73.6519,29000.0
2014-03-20 12:25:00,94.29,94.33,94.24,94.31,18400.0,73.6675,73.6988,73.6285,73.6831,18400.0
2014-03-20 12:30:00,94.32,94.32,94.22,94.23,15200.0,73.691,73.691,73.6128,73.6206,15200.0
2014-03-20 12:35:00,94.23,94.24,94.17,94.2,25200.0,73.6206,73.6285,73.5738,73.5972,25200.0
2014-03-20 12:40:00,94.22,94.25,94.18,94.25,28400.0,73.6128,73.6363,73.5816,73.6363,28400.0
2014-03-20 12:45:00,94.26,94.38,94.25,94.38,35400.0,73.6441,73.7378,73.6363,73.7378,35400.0
2014-03-20 12:50:00,94.36,94.36,94.33,94.35,17200.0,73.7222,73.7222,73.6988,73.7144,17200.0
2014-03-20 12:55:00,94.36,94.36,94.28,94.29,27000.0,73.7222,73.7222,73.6597,73.6675,27000.0
2014-03-20 13:00:00,94.3,94.33,94.28,94.33,19600.0,73.6753,73.6988,73.6597,73.6988,19600.0
2014-03-20 13:05:00,94.33,94.36,94.33,94.33,21800.0,73.6988,73.7222,73.6988,73.6988,21800.0
2014-03-20 13:10:00,94.32,94.33,94.28,94.33,19400.0,73.691,73.6988,73.6597,73.6988,19400.0
2014-03-20 13:15:00,94.33,94.36,94.31,94.32,18400.0,73.6988,73.7222,73.6831,73.691,18400.0
2014-03-20 13:20:00,94.32,94.32,94.28,94.3,18600.0,73.691,73.691,73.6597,73.6753,18600.0
2014-03-20 13:25:00,94.3,94.3,94.21,94.24,20200.0,73.6753,73.6753,73.605,73.6285,20200.0
2014-03-20 13:30:00,94.23,94.32,94.21,94.21,38400.0,73.6206,73.691,73.605,73.605,38400.0
2014-03-20 13:35:00,94.21,94.22,94.11,94.14,59600.0,73.605,73.6128,73.5269,73.5503,59600.0
2014-03-20 13:40:00,94.16,94.17,94.15,94.16,11200.0,73.566,73.5738,73.5581,73.566,11200.0
2014-03-20 13:45:00,94.17,94.2,94.08,94.2,16600.0,73.5738,73.5972,73.5035,73.5972,16600.0
2014-03-20 13:50:00,94.21,94.22,94.17,94.19,28800.0,73.605,73.6128,73.5738,73.5894,28800.0
2014-03-20 13:55:00,94.19,94.23,94.14,94.16,37600.0,73.5894,73.6206,73.5503,73.566,37600.0
2014-03-20 14:00:00,94.17,94.21,94.08,94.1,77400.0,73.5738,73.605,73.5035,73.5191,77400.0
2014-03-20 14:05:00,94.08,94.13,94.06,94.13,42800.0,73.5035,73.5425,73.4878,73.5425,42800.0
2014-03-20 14:10:00,94.14,94.2,94.11,94.14,58600.0,73.5503,73.5972,73.5269,73.5503,58600.0
2014-03-20 14:15:00,94.14,94.2,94.12,94.19,12000.0,73.5503,73.5972,73.5347,73.5894,12000.0
2014-03-20 14:20:00,94.18,94.19,94.14,94.16,11600.0,73.5816,73.5894,73.5503,73.566,11600.0
2014-03-20 14:25:00,94.17,94.21,94.15,94.2,18600.0,73.5738,73.605,73.5581,73.5972,18600.0
2014-03-20 14:30:00,94.21,94.22,94.13,94.17,12800.0,73.605,73.6128,73.5425,73.5738,12800.0
2014-03-20 14:35:00,94.17,94.24,94.14,94.23,15000.0,73.5738,73.6285,73.5503,73.6206,15000.0
2014-03-20 14:40:00,94.24,94.25,94.18,94.22,24400.0,73.6285,73.6363,73.5816,73.6128,24400.0
2014-03-20 14:45:00,94.22,94.22,94.14,94.17,16800.0,73.6128,73.6128,73.5503,73.5738,16800.0
2014-03-20 14:50:00,94.17,94.22,94.16,94.22,16400.0,73.5738,73.6128,73.566,73.6128,16400.0
2014-03-20 14:55:00,94.22,94.23,94.14,94.14,30400.0,73.6128,73.6206,73.5503,73.5503,30400.0
2014-03-20 15:00:00,94.12,94.12,94.04,94.09,18200.0,73.5347,73.5347,73.4722,73.5113,18200.0
2014-03-20 15:05:00,94.1,94.12,94.04,94.08,19800.0,73.5191,73.5347,73.4722,73.5035,19800.0
2014-03-20 15:10:00,94.1,94.1,94.02,94.02,33200.0,73.5191,73.5191,73.4566,73.4566,33200.0
2014-03-20 15:15:00,94.03,94.06,94.0,94.05,33000.0,73.4644,73.4878,73.4409,73.48,33000.0
2014-03-20 15:20:00,94.07,94.12,94.07,94.07,26800.0,73.4956,73.5347,73.4956,73.4956,26800.0
2014-03-20 15:25:00,94.08,94.13,94.03,94.03,25400.0,73.5035,73.5425,73.4644,73.4644,25400.0
2014-03-20 15:30:00,94.04,94.14,94.03,94.1,28400.0,73.4722,73.5503,73.4644,73.5191,28400.0
2014-03-20 15:35:00,94.08,94.14,94.08,94.14,24200.0,73.5035,73.5503,73.5035,73.5503,24200.0
2014-03-20 15:40:00,94.14,94.23,94.12,94.23,39000.0,73.5503,73.6206,73.5347,73.6206,39000.0
2014-03-20 15:45:00,94.22,94.26,94.17,94.26,52200.0,73.6128,73.6441,73.5738,73.6441,52200.0
2014-03-20 15:50:00,94.26,94.27,94.17,94.19,57000.0,73.6441,73.6519,73.5738,73.5894,57000.0
2014-03-20 15:55:00,94.19,94.35,94.12,94.3,191400.0,73.5894,73.7144,73.5347,73.6753,191400.0
2014-03-21 09:30:00,94.99,95.24,94.55,94.59,1134200.0,74.2144,74.4097,73.8707,73.9019,1134200.0
2014-03-21 09:35:00,94.64,94.73,94.16,94.56,97200.0,73.941,74.0113,73.566,73.8785,97200.0
2014-03-21 09:40:00,94.56,94.69,94.14,94.15,47800.0,73.8785,73.98,73.5503,73.5581,47800.0
2014-03-21 09:45:00,94.15,94.25,94.06,94.1,47600.0,73.5581,73.6363,73.4878,73.5191,47600.0
2014-03-21 09:50:00,94.1,94.25,94.1,94.16,31000.0,73.5191,73.6363,73.5191,73.566,31000.0
2014-03-21 09:55:00,94.2,94.26,94.15,94.15,34200.0,73.5972,73.6441,73.5581,73.5581,34200.0
2014-03-21 10:00:00,94.17,94.27,94.13,94.26,72800.0,73.5738,73.6519,73.5425,73.6441,72800.0
2014-03-21 10:05:00,94.27,94.29,94.14,94.25,26600.0,73.6519,73.6675,73.5503,73.6363,26600.0
2014-03-21 10:10:00,94.25,94.31,94.17,94.18,28800.0,73.6363,73.6831,73.5738,73.5816,28800.0
2014-03-21 10:15:00,94.18,94.21,94.03,94.03,50000.0,73.5816,73.605,73.4644,73.4644,50000.0
2014-03-21 10:20:00,94.03,94.1,94.0,94.03,42000.0,73.4644,73.5191,73.4409,73.4644,42000.0
2014-03-21 10:25:00,94.02,94.07,93.97,94.04,29800.0,73.4566,73.4956,73.4175,73.4722,29800.0
2014-03-21 10:30:00,94.03,94.07,93.98,93.98,38400.0,73.4644,73.4956,73.4253,73.4253,38400.0
2014-03-21 10:35:00,94.0,94.04,93.98,94.02,45000.0,73.4409,73.4722,73.4253,73.4566,45000.0
2014-03-21 10:40:00,94.02,94.08,93.99,94.08,34000.0,73.4566,73.5035,73.4331,73.5035,34000.0
2014-03-21 10:45:00,94.1,94.28,94.09,94.27,20400.0,73.5191,73.6597,73.5113,73.6519,20400.0
2014-03-21 10:50:00,94.27,94.39,94.27,94.33,18800.0,73.6519,73.7457,73.6519,73.6988,18800.0
2014-03-21 10:55:00,94.35,94.46,94.35,94.38,17400.0,73.7144,73.8003,73.7144,73.7378,17400.0
2014-03-21 11:00:00,94.39,94.45,94.39,94.44,16800.0,73.7457,73.7925,73.7457,73.7847,16800.0
2014-03-21 11:05:00,94.42,94.42,94.3,94.33,12600.0,73.7691,73.7691,73.6753,73.6988,12600.0
2014-03-21 11:10:00,94.33,94.33,94.22,94.22,13800.0,73.6988,73.6988,73.6128,73.6128,13800.0
2014-03-21 11:15:00,94.24,94.29,94.21,94.29,18600.0,73.6285,73.6675,73.605,73.6675,18600.0
2014-03-21 11:20:00,94.33,94.34,94.3,94.34,8200.0,73.6988,73.7066,73.6753,73.7066,8200.0
2014-03-21 11:25:00,94.35,94.41,94.35,94.39,8400.0,73.7144,73.7613,73.7144,73.7457,8400.0
2014-03-21 11:30:00,94.39,94.48,94.39,94.43,18600.0,73.7457,73.816,73.7457,73.7769,18600.0
2014-03-21 11:35:00,94.42,94.44,94.36,94.37,12000.0,73.7691,73.7847,73.7222,73.73,12000.0
2014-03-21 11:40:00,94.35,94.42,94.35,94.38,8200.0,73.7144,73.7691,73.7144,73.7378,8200.0
2014-03-21 11:45:00,94.36,94.38,94.32,94.33,12800.0,73.7222,73.7378,73.691,73.6988,12800.0
2014-03-21 11:50:00,94.33,94.38,94.31,94.38,22000.0,73.6988,73.7378,73.6831,73.7378,22000.0
2014-03-21 11:55:00,94.38,94.42,94.35,94.35,24800.0,73.7378,73.7691,73.7144,73.7144,24800.0
2014-03-21 12:00:00,94.36,94.39,94.36,94.36,17000.0,73.7222,73.7457,73.7222,73.7222,17000.0
2014-03-21 12:05:00,94.38,94.49,94.35,94.49,13000.0,73.7378,73.8238,73.7144,73.8238,13000.0
2014-03-21 12:10:00,94.49,94.5,94.41,94.42,12400.0,73.8238,73.8316,73.7613,73.7691,12400.0
2014-03-21 12:15:00,94.42,94.43,94.34,94.34,15800.0,73.7691,73.7769,73.7066,73.7066,15800.0
2014-03-21 12:20:00,94.35,94.35,94.28,94.29,13200.0,73.7144,73.7144,73.6597,73.6675,13200.0
2014-03-21 12:25:00,94.29,94.29,94.17,94.23,16400.0,73.6675,73.6675,73.5738,73.6206,16400.0
2014-03-21 12:30:00,94.22,94.23,94.15,94.18,14600.0,73.6128,73.6206,73.5581,73.5816,14600.0
2014-03-21 12:35:00,94.17,94.25,94.16,94.23,13600.0,73.5738,73.6363,73.566,73.6206,13600.0
2014-03-21 12:40:00,94.22,94.3,94.18,94.3,18200.0,73.6128,73.6753,73.5816,73.6753,18200.0
2014-03-21 12:45:00,94.31,94.32,94.22,94.23,13800.0,73.6831,73.691,73.6128,73.6206,13800.0
2014-03-21 12:50:00,94.22,94.26,94.22,94.24,14200.0,73.6128,73.6441,73.6128,73.6285,14200.0
2014-03-21 12:55:00,94.24,94.25,94.19,94.21,12600.0,73.6285,73.6363,73.5894,73.605,12600.0
2014-03-21 13:00:00,94.2,94.23,94.16,94.2,12800.0,73.5972,73.6206,73.566,73.5972,12800.0
2014-03-21 13:05:00,94.2,94.23,94.16,94.17,20000.0,73.5972,73.6206,73.566,73.5738,20000.0
2014-03-21 13:10:00,94.18,94.19,94.0,94.02,29400.0,73.5816,73.5894,73.4409,73.4566,29400.0
2014-03-21 13:15:00,94.02,94.06,93.95,93.98,38400.0,73.4566,73.4878,73.4019,73.4253,38400.0
2014-03-21 13:20:00,93.98,93.98,93.85,93.85,15200.0,73.4253,73.4253,73.3238,73.3238,15200.0
2014-03-21 13:25:00,93.85,93.85,93.72,93.75,40200.0,73.3238,73.3238,73.2222,73.2456,40200.0
2014-03-21 13:30:00,93.76,93.8,93.72,93.78,27600.0,73.2534,73.2847,73.2222,73.2691,27600.0
2014-03-21 13:35:00,93.78,93.83,93.74,93.78,37400.0,73.2691,73.3081,73.2378,73.2691,37400.0
2014-03-21 13:40:00,93.79,93.79,93.7,93.7,38800.0,73.2769,73.2769,73.2066,73.2066,38800.0
2014-03-21 13:45:00,93.7,93.7,93.6,93.6,21200.0,73.2066,73.2066,73.1284,73.1284,21200.0
2014-03-21 13:50:00,93.62,93.8,93.6,93.75,37600.0,73.1441,73.2847,73.1284,73.2456,37600.0
2014-03-21 13:55:00,93.79,93.82,93.73,93.75,25800.0,73.2769,73.3003,73.23,73.2456,25800.0
2014-03-21 14:00:00,93.77,93.77,93.7,93.71,16400.0,73.2613,73.2613,73.2066,73.2144,16400.0
2014-03-21 14:05:00,93.71,93.77,93.71,93.77,29200.0,73.2144,73.2613,73.2144,73.2613,29200.0
2014-03-21 14:10:00,93.74,93.77,93.72,93.74,20800.0,73.2378,73.2613,73.2222,73.2378,20800.0
2014-03-21 14:15:00,93.73,93.79,93.7,93.7,36200.0,73.23,73.2769,73.2066,73.2066,36200.0
2014-03-21 14:20:00,93.67,93.73,93.67,93.7,23800.0,73.1831,73.23,73.1831,73.2066,23800.0
2014-03-21 14:25:00,93.71,93.72,93.64,93.66,21200.0,73.2144,73.2222,73.1597,73.1753,21200.0
2014-03-21 14:30:00,93.64,93.65,93.54,93.64,28800.0,73.1597,73.1675,73.0816,73.1597,28800.0
2014-03-21 14:35:00,93.63,93.85,93.63,93.85,25600.0,73.1519,73.3238,73.1519,73.3238,25600.0
2014-03-21 14:40:00,93.85,93.89,93.82,93.89,17000.0,73.3238,73.355,73.3003,73.355,17000.0
2014-03-21 14:45:00,93.87,93.92,93.83,93.88,19800.0,73.3394,73.3784,73.3081,73.3472,19800.0
2014-03-21 14:50:00,93.87,93.97,93.86,93.96,19400.0,73.3394,73.4175,73.3316,73.4097,19400.0
2014-03-21 14:55:00,93.94,93.96,93.88,93.9,16200.0,73.3941,73.4097,73.3472,73.3628,16200.0
2014-03-21 15:00:00,93.91,93.92,93.69,93.72,33200.0,73.3706,73.3784,73.1988,73.2222,33200.0
2014-03-21 15:05:00,93.71,93.85,93.7,93.8,35400.0,73.2144,73.3238,73.2066,73.2847,35400.0
2014-03-21 15:10:00,93.83,93.89,93.75,93.75,28000.0,73.3081,73.355,73.2456,73.2456,28000.0
2014-03-21 15:15:00,93.75,93.76,93.67,93.71,57200.0,73.2456,73.2534,73.1831,73.2144,57200.0
2014-03-21 15:20:00,93.71,93.76,93.64,93.75,44600.0,73.2144,73.2534,73.1597,73.2456,44600.0
2014-03-21 15:25:00,93.75,93.9,93.74,93.88,50800.0,73.2456,73.3628,73.2378,73.3472,50800.0
2014-03-21 15:30:00,93.88,93.88,93.73,93.73,46800.0,73.3472,73.3472,73.23,73.23,46800.0
2014-03-21 15:35:00,93.73,93.74,93.61,93.61,45000.0,73.23,73.2378,73.1362,73.1362,45000.0
2014-03-21 15:40:00,93.6,93.72,93.58,93.71,63600.0,73.1284,73.2222,73.1128,73.2144,63600.0
2014-03-21 15:45:00,93.72,93.76,93.63,93.69,118000.0,73.2222,73.2534,73.1519,73.1988,118000.0
2014-03-21 15:50:00,93.69,93.82,93.69,93.75,98400.0,73.1988,73.3003,73.1988,73.2456,98400.0
2014-03-21 15:55:00,93.76,93.77,93.53,93.61,377000.0,73.2534,73.2613,73.0737,73.1362,377000.0
2014-03-24 09:30:00,93.83,94.13,93.83,93.89,80400.0,73.3081,73.5425,73.3081,73.355,80400.0
2014-03-24 09:35:00,93.92,94.11,93.82,93.82,49000.0,73.3784,73.5269,73.3003,73.3003,49000.0
2014-03-24 09:40:00,93.82,93.85,93.17,93.22,148800.0,73.3003,73.3238,72.7925,72.8315,148800.0
2014-03-24 09:45:00,93.17,93.44,93.16,93.36,81000.0,72.7925,73.0034,72.7847,72.9409,81000.0
2014-03-24 09:50:00,93.39,93.46,93.33,93.39,96800.0,72.9644,73.0191,72.9175,72.9644,96800.0
2014-03-24 09:55:00,93.39,93.42,93.22,93.35,40600.0,72.9644,72.9878,72.8315,72.9331,40600.0
2014-03-24 10:00:00,93.35,93.36,93.15,93.15,35400.0,72.9331,72.9409,72.7769,72.7769,35400.0
2014-03-24 10:05:00,93.15,93.31,93.12,93.31,37600.0,72.7769,72.9019,72.7534,72.9019,37600.0
2014-03-24 10:10:00,93.28,93.39,93.22,93.26,32000.0,72.8784,72.9644,72.8315,72.8628,32000.0
2014-03-24 10:15:00,93.27,93.3,93.2,93.2,37600.0,72.8706,72.894,72.8159,72.8159,37600.0
2014-03-24 10:20:00,93.21,93.21,93.02,93.04,41400.0,72.8237,72.8237,72.6753,72.6909,41400.0
2014-03-24 10:25:00,93.06,93.23,93.01,93.17,24000.0,72.7065,72.8394,72.6675,72.7925,24000.0
2014-03-24 10:30:00,93.17,93.17,92.88,92.92,31400.0,72.7925,72.7925,72.5659,72.5972,31400.0
2014-03-24 10:35:00,92.94,93.12,92.91,93.12,32800.0,72.6128,72.7534,72.5893,72.7534,32800.0
2014-03-24 10:40:00,93.13,93.29,93.12,93.23,53400.0,72.7612,72.8862,72.7534,72.8394,53400.0
2014-03-24 10:45:00,93.25,93.33,93.23,93.25,44200.0,72.855,72.9175,72.8394,72.855,44200.0
2014-03-24 10:50:00,93.25,93.27,93.13,93.16,80000.0,72.855,72.8706,72.7612,72.7847,80000.0
2014-03-24 10:55:00,93.15,93.17,93.05,93.07,87400.0,72.7769,72.7925,72.6987,72.7144,87400.0
2014-03-24 11:00:00,93.07,93.08,92.78,92.88,116400.0,72.7144,72.7222,72.4878,72.5659,116400.0
2014-03-24 11:05:00,92.88,92.92,92.77,92.84,90200.0,72.5659,72.5972,72.48,72.5347,90200.0
2014-03-24 11:10:00,92.86,92.91,92.78,92.85,52000.0,72.5503,72.5893,72.4878,72.5425,52000.0
2014-03-24 11:15:00,92.86,93.01,92.8,92.99,49600.0,72.5503,72.6675,72.5034,72.6518,49600.0
2014-03-24 11:20:00,92.99,93.01,92.89,92.99,81600.0,72.6518,72.6675,72.5737,72.6518,81600.0
2014-03-24 11:25:00,93.0,93.14,93.0,93.07,30400.0,72.6597,72.769,72.6597,72.7144,30400.0
2014-03-24 11:30:00,93.06,93.16,92.99,93.16,35800.0,72.7065,72.7847,72.6518,72.7847,35800.0
2014-03-24 11:35:00,93.17,93.3,93.13,93.3,17400.0,72.7925,72.894,72.7612,72.894,17400.0
2014-03-24 11:40:00,93.28,93.31,93.22,93.25,16800.0,72.8784,72.9019,72.8315,72.855,16800.0
2014-03-24 11:45:00,93.25,93.25,93.13,93.17,25000.0,72.855,72.855,72.7612,72.7925,25000.0
2014-03-24 11:50:00,93.17,93.33,93.13,93.31,35800.0,72.7925,72.9175,72.7612,72.9019,35800.0
2014-03-24 11:55:00,93.31,93.41,93.3,93.36,32200.0,72.9019,72.98,72.894,72.9409,32200.0
2014-03-24 12:00:00,93.36,93.39,93.33,93.36,17600.0,72.9409,72.9644,72.9175,72.9409,17600.0
2014-03-24 12:05:00,93.38,93.41,93.32,93.36,31000.0,72.9566,72.98,72.9097,72.9409,31000.0
2014-03-24 12:10:00,93.35,93.38,93.28,93.36,30800.0,72.9331,72.9566,72.8784,72.9409,30800.0
2014-03-24 12:15:00,93.35,93.38,93.31,93.35,14600.0,72.9331,72.9566,72.9019,72.9331,14600.0
2014-03-24 12:20:00,93.37,93.41,93.31,93.38,13400.0,72.9487,72.98,72.9019,72.9566,13400.0
2014-03-24 12:25:00,93.39,93.45,93.3,93.33,30400.0,72.9644,73.0112,72.894,72.9175,30400.0
2014-03-24 12:30:00,93.33,93.37,93.27,93.3,30200.0,72.9175,72.9487,72.8706,72.894,30200.0
2014-03-24 12:35:00,93.29,93.36,93.28,93.31,20000.0,72.8862,72.9409,72.8784,72.9019,20000.0
2014-03-24 12:40:00,93.3,93.3,93.22,93.25,9600.0,72.894,72.894,72.8315,72.855,9600.0
2014-03-24 12:45:00,93.23,93.26,93.22,93.24,14800.0,72.8394,72.8628,72.8315,72.8472,14800.0
2014-03-24 12:50:00,93.24,93.31,93.21,93.28,17000.0,72.8472,72.9019,72.8237,72.8784,17000.0
2014-03-24 12:55:00,93.25,93.41,93.24,93.37,55400.0,72.855,72.98,72.8472,72.9487,55400.0
2014-03-24 13:00:00,93.35,93.46,93.35,93.46,36200.0,72.9331,73.0191,72.9331,73.0191,36200.0
2014-03-24 13:05:00,93.47,93.47,93.33,93.39,47200.0,73.0269,73.0269,72.9175,72.9644,47200.0
2014-03-24 13:10:00,93.39,93.45,93.34,93.44,35000.0,72.9644,73.0112,72.9253,73.0034,35000.0
2014-03-24 13:15:00,93.44,93.46,93.41,93.42,13600.0,73.0034,73.0191,72.98,72.9878,13600.0
2014-03-24 13:20:00,93.42,93.48,93.41,93.46,16600.0,72.9878,73.0347,72.98,73.0191,16600.0
2014-03-24 13:25:00,93.48,93.51,93.45,93.51,15600.0,73.0347,73.0581,73.0112,73.0581,15600.0
2014-03-24 13:30:00,93.51,93.61,93.5,93.61,17200.0,73.0581,73.1362,73.0503,73.1362,17200.0
2014-03-24 13:35:00,93.61,93.66,93.56,93.56,15600.0,73.1362,73.1753,73.0972,73.0972,15600.0
2014-03-24 13:40:00,93.58,93.69,93.58,93.64,10600.0,73.1128,73.1988,73.1128,73.1597,10600.0
2014-03-24 13:45:00,93.65,93.67,93.6,93.63,14200.0,73.1675,73.1831,73.1284,73.1519,14200.0
2014-03-24 13:50:00,93.65,93.7,93.62,93.69,21000.0,73.1675,73.2066,73.1441,73.1988,21000.0
2014-03-24 13:55:00,93.7,93.8,93.7,93.8,15000.0,73.2066,73.2847,73.2066,73.2847,15000.0
2014-03-24 14:00:00,93.78,93.83,93.75,93.83,17800.0,73.2691,73.3081,73.2456,73.3081,17800.0
2014-03-24 14:05:00,93.81,93.86,93.73,93.74,25200.0,73.2925,73.3316,73.23,73.2378,25200.0
2014-03-24 14:10:00,93.7,93.82,93.7,93.82,38600.0,73.2066,73.3003,73.2066,73.3003,38600.0
2014-03-24 14:15:00,93.81,93.82,93.7,93.73,39200.0,73.2925,73.3003,73.2066,73.23,39200.0
2014-03-24 14:20:00,93.73,93.81,93.73,93.8,19200.0,73.23,73.2925,73.23,73.2847,19200.0
2014-03-24 14:25:00,93.78,93.95,93.75,93.95,34600.0,73.2691,73.4019,73.2456,73.4019,34600.0
2014-03-24 14:30:00,93.95,94.01,93.94,93.94,72800.0,73.4019,73.4488,73.3941,73.3941,72800.0
2014-03-24 14:35:00,93.93,93.94,93.77,93.78,28200.0,73.3863,73.3941,73.2613,73.2691,28200.0
2014-03-24 14:40:00,93.78,93.88,93.77,93.86,18800.0,73.2691,73.3472,73.2613,73.3316,18800.0
2014-03-24 14:45:00,93.85,93.95,93.83,93.92,24200.0,73.3238,73.4019,73.3081,73.3784,24200.0
2014-03-24 14:50:00,93.93,93.93,93.81,93.83,26800.0,73.3863,73.3863,73.2925,73.3081,26800.0
2014-03-24 14:55:00,93.83,93.83,93.73,93.79,30000.0,73.3081,73.3081,73.23,73.2769,30000.0
2014-03-24 15:00:00,93.79,93.79,93.73,93.75,41200.0,73.2769,73.2769,73.23,73.2456,41200.0
2014-03-24 15:05:00,93.75,93.82,93.75,93.8,45000.0,73.2456,73.3003,73.2456,73.2847,45000.0
2014-03-24 15:10:00,93.8,93.83,93.77,93.83,79800.0,73.2847,73.3081,73.2613,73.3081,79800.0
2014-03-24 15:15:00,93.82,93.84,93.79,93.83,26400.0,73.3003,73.3159,73.2769,73.3081,26400.0
2014-03-24 15:20:00,93.83,93.94,93.83,93.94,35400.0,73.3081,73.3941,73.3081,73.3941,35400.0
2014-03-24 15:25:00,93.92,94.07,93.91,94.05,36400.0,73.3784,73.4956,73.3706,73.48,36400.0
2014-03-24 15:30:00,94.07,94.19,94.07,94.17,56200.0,73.4956,73.5894,73.4956,73.5738,56200.0
2014-03-24 15:35:00,94.17,94.19,94.11,94.14,46400.0,73.5738,73.5894,73.5269,73.5503,46400.0
2014-03-24 15:40:00,94.14,94.21,94.05,94.2,77400.0,73.5503,73.605,73.48,73.5972,77400.0
2014-03-24 15:45:00,94.2,94.28,94.16,94.17,93800.0,73.5972,73.6597,73.566,73.5738,93800.0
2014-03-24 15:50:00,94.16,94.17,94.12,94.13,92000.0,73.566,73.5738,73.5347,73.5425,92000.0
2014-03-24 15:55:00,94.13,94.14,94.0,94.01,213600.0,73.5425,73.5503,73.4409,73.4488,213600.0
2014-03-25 09:30:00,94.24,94.66,94.22,94.64,78800.0,73.6285,73.9566,73.6128,73.941,78800.0
2014-03-25 09:35:00,94.61,94.61,94.15,94.15,64600.0,73.9175,73.9175,73.5581,73.5581,64600.0
2014-03-25 09:40:00,94.17,94.3,94.16,94.26,27200.0,73.5738,73.6753,73.566,73.6441,27200.0
2014-03-25 09:45:00,94.26,94.39,94.14,94.17,32400.0,73.6441,73.7457,73.5503,73.5738,32400.0
2014-03-25 09:50:00,94.17,94.26,94.15,94.2,34800.0,73.5738,73.6441,73.5581,73.5972,34800.0
2014-03-25 09:55:00,94.22,94.27,94.18,94.26,41000.0,73.6128,73.6519,73.5816,73.6441,41000.0
2014-03-25 10:00:00,94.3,94.38,94.15,94.23,37200.0,73.6753,73.7378,73.5581,73.6206,37200.0
2014-03-25 10:05:00,94.23,94.33,94.18,94.32,22400.0,73.6206,73.6988,73.5816,73.691,22400.0
2014-03-25 10:10:00,94.39,94.5,94.19,94.21,45600.0,73.7457,73.8316,73.5894,73.605,45600.0
2014-03-25 10:15:00,94.23,94.24,94.07,94.18,31400.0,73.6206,73.6285,73.4956,73.5816,31400.0
2014-03-25 10:20:00,94.19,94.19,93.94,93.94,81600.0,73.5894,73.5894,73.3941,73.3941,81600.0
2014-03-25 10:25:00,93.89,94.11,93.89,94.11,36800.0,73.355,73.5269,73.355,73.5269,36800.0
2014-03-25 10:30:00,94.11,94.13,93.95,93.99,35000.0,73.5269,73.5425,73.4019,73.4331,35000.0
2014-03-25 10:35:00,93.99,94.12,93.94,94.03,59000.0,73.4331,73.5347,73.3941,73.4644,59000.0
2014-03-25 10:40:00,94.01,94.14,94.0,94.13,46400.0,73.4488,73.5503,73.4409,73.5425,46400.0
2014-03-25 10:45:00,94.13,94.13,93.96,93.98,28600.0,73.5425,73.5425,73.4097,73.4253,28600.0
2014-03-25 10:50:00,93.96,93.98,93.92,93.94,65000.0,73.4097,73.4253,73.3784,73.3941,65000.0
2014-03-25 10:55:00,93.91,93.96,93.82,93.85,89600.0,73.3706,73.4097,73.3003,73.3238,89600.0
2014-03-25 11:00:00,93.85,93.96,93.77,93.95,31800.0,73.3238,73.4097,73.2613,73.4019,31800.0
2014-03-25 11:05:00,93.94,93.94,93.86,93.9,20400.0,73.3941,73.3941,73.3316,73.3628,20400.0
2014-03-25 11:10:00,93.9,94.01,93.88,94.01,26800.0,73.3628,73.4488,73.3472,73.4488,26800.0
2014-03-25 11:15:00,94.02,94.11,93.95,94.11,19400.0,73.4566,73.5269,73.4019,73.5269,19400.0
2014-03-25 11:20:00,94.11,94.2,94.08,94.19,25000.0,73.5269,73.5972,73.5035,73.5894,25000.0
2014-03-25 11:25:00,94.2,94.2,94.05,94.08,42200.0,73.5972,73.5972,73.48,73.5035,42200.0
2014-03-25 11:30:00,94.08,94.19,94.07,94.14,40800.0,73.5035,73.5894,73.4956,73.5503,40800.0
2014-03-25 11:35:00,94.16,94.23,94.09,94.14,43400.0,73.566,73.6206,73.5113,73.5503,43400.0
2014-03-25 11:40:00,94.08,94.14,94.06,94.1,18600.0,73.5035,73.5503,73.4878,73.5191,18600.0
2014-03-25 11:45:00,94.08,94.11,94.03,94.06,39000.0,73.5035,73.5269,73.4644,73.4878,39000.0
2014-03-25 11:50:00,94.07,94.11,93.95,93.97,34000.0,73.4956,73.5269,73.4019,73.4175,34000.0
2014-03-25 11:55:00,93.97,94.05,93.96,94.05,25800.0,73.4175,73.48,73.4097,73.48,25800.0
2014-03-25 12:00:00,94.05,94.05,94.0,94.03,15400.0,73.48,73.48,73.4409,73.4644,15400.0
2014-03-25 12:05:00,94.01,94.11,94.01,94.08,16800.0,73.4488,73.5269,73.4488,73.5035,16800.0
2014-03-25 12:10:00,94.1,94.13,94.07,94.12,22200.0,73.5191,73.5425,73.4956,73.5347,22200.0
2014-03-25 12:15:00,94.11,94.14,94.07,94.08,11000.0,73.5269,73.5503,73.4956,73.5035,11000.0
2014-03-25 12:20:00,94.08,94.08,93.99,94.0,51000.0,73.5035,73.5035,73.4331,73.4409,51000.0
2014-03-25 12:25:00,94.0,94.0,93.89,93.96,45400.0,73.4409,73.4409,73.355,73.4097,45400.0
2014-03-25 12:30:00,93.95,94.03,93.91,94.0,27600.0,73.4019,73.4644,73.3706,73.4409,27600.0
2014-03-25 12:35:00,94.0,94.0,93.94,93.97,16800.0,73.4409,73.4409,73.3941,73.4175,16800.0
2014-03-25 12:40:00,93.99,93.99,93.9,93.91,22600.0,73.4331,73.4331,73.3628,73.3706,22600.0
2014-03-25 12:45:00,93.92,93.98,93.88,93.97,119600.0,73.3784,73.4253,73.3472,73.4175,119600.0
2014-03-25 12:50:00,93.98,94.08,93.98,94.02,30600.0,73.4253,73.5035,73.4253,73.4566,30600.0
2014-03-25 12:55:00,94.03,94.1,94.03,94.05,11400.0,73.4644,73.5191,73.4644,73.48,11400.0
2014-03-25 13:00:00,94.05,94.08,93.95,93.99,20800.0,73.48,73.5035,73.4019,73.4331,20800.0
2014-03-25 13:05:00,93.99,94.02,93.94,94.0,9000.0,73.4331,73.4566,73.3941,73.4409,9000.0
2014-03-25 13:10:00,94.0,94.0,93.92,93.94,12600.0,73.4409,73.4409,73.3784,73.3941,12600.0
2014-03-25 13:15:00,93.94,93.99,93.89,93.98,27400.0,73.3941,73.4331,73.355,73.4253,27400.0
2014-03-25 13:20:00,94.01,94.14,94.01,94.1,16000.0,73.4488,73.5503,73.4488,73.5191,16000.0
2014-03-25 13:25:00,94.11,94.12,94.09,94.11,10600.0,73.5269,73.5347,73.5113,73.5269,10600.0
2014-03-25 13:30:00,94.11,94.14,94.1,94.11,17600.0,73.5269,73.5503,73.5191,73.5269,17600.0
2014-03-25 13:35:00,94.11,94.13,94.06,94.12,21600.0,73.5269,73.5425,73.4878,73.5347,21600.0
2014-03-25 13:40:00,94.14,94.14,94.05,94.09,25200.0,73.5503,73.5503,73.48,73.5113,25200.0
2014-03-25 13:45:00,94.1,94.11,94.05,94.08,14600.0,73.5191,73.5269,73.48,73.5035,14600.0
2014-03-25 13:50:00,94.08,94.08,93.98,94.01,40800.0,73.5035,73.5035,73.4253,73.4488,40800.0
2014-03-25 13:55:00,94.02,94.12,94.02,94.08,18000.0,73.4566,73.5347,73.4566,73.5035,18000.0
2014-03-25 14:00:00,94.1,94.14,94.1,94.12,13800.0,73.5191,73.5503,73.5191,73.5347,13800.0
2014-03-25 14:05:00,94.12,94.15,94.08,94.14,28400.0,73.5347,73.5581,73.5035,73.5503,28400.0
2014-03-25 14:10:00,94.13,94.17,94.05,94.06,25600.0,73.5425,73.5738,73.48,73.4878,25600.0
2014-03-25 14:15:00,94.06,94.07,93.95,93.97,14400.0,73.4878,73.4956,73.4019,73.4175,14400.0
2014-03-25 14:20:00,93.97,93.97,93.89,93.91,70600.0,73.4175,73.4175,73.355,73.3706,70600.0
2014-03-25 14:25:00,93.92,93.94,93.86,93.88,30000.0,73.3784,73.3941,73.3316,73.3472,30000.0
2014-03-25 14:30:00,93.86,93.89,93.85,93.86,31200.0,73.3316,73.355,73.3238,73.3316,31200.0
2014-03-25 14:35:00,93.88,93.88,93.85,93.86,23600.0,73.3472,73.3472,73.3238,73.3316,23600.0
2014-03-25 14:40:00,93.86,93.89,93.84,93.86,18200.0,73.3316,73.355,73.3159,73.3316,18200.0
2014-03-25 14:45:00,93.86,93.92,93.86,93.9,30000.0,73.3316,73.3784,73.3316,73.3628,30000.0
2014-03-25 14:50:00,93.91,93.92,93.86,93.89,24400.0,73.3706,73.3784,73.3316,73.355,24400.0
2014-03-25 14:55:00,93.89,93.89,93.83,93.85,44400.0,73.355,73.355,73.3081,73.3238,44400.0
2014-03-25 15:00:00,93.84,93.87,93.8,93.87,34000.0,73.3159,73.3394,73.2847,73.3394,34000.0
2014-03-25 15:05:00,93.87,93.91,93.86,93.91,25800.0,73.3394,73.3706,73.3316,73.3706,25800.0
2014-03-25 15:10:00,93.91,93.95,93.89,93.95,38000.0,73.3706,73.4019,73.355,73.4019,38000.0
2014-03-25 15:15:00,93.94,94.0,93.94,94.0,24400.0,73.3941,73.4409,73.3941,73.4409,24400.0
2014-03-25 15:20:00,93.99,94.01,93.87,93.88,108000.0,73.4331,73.4488,73.3394,73.3472,108000.0
2014-03-25 15:25:00,93.88,93.88,93.82,93.84,53600.0,73.3472,73.3472,73.3003,73.3159,53600.0
2014-03-25 15:30:00,93.85,93.88,93.73,93.75,103400.0,73.3238,73.3472,73.23,73.2456,103400.0
2014-03-25 15:35:00,93.75,93.78,93.64,93.64,166800.0,73.2456,73.2691,73.1597,73.1597,166800.0
2014-03-25 15:40:00,93.64,93.72,93.58,93.64,122000.0,73.1597,73.2222,73.1128,73.1597,122000.0
2014-03-25 15:45:00,93.64,93.64,93.56,93.59,93400.0,73.1597,73.1597,73.0972,73.1206,93400.0
2014-03-25 15:50:00,93.58,93.71,93.56,93.67,86600.0,73.1128,73.2144,73.0972,73.1831,86600.0
2014-03-25 15:55:00,93.68,93.69,93.49,93.51,345600.0,73.1909,73.1988,73.0425,73.0581,345600.0
2014-03-26 09:30:00,93.93,94.05,93.71,93.84,110000.0,73.3863,73.48,73.2144,73.3159,110000.0
2014-03-26 09:35:00,93.81,93.81,93.42,93.63,125800.0,73.2925,73.2925,72.9878,73.1519,125800.0
2014-03-26 09:40:00,93.63,93.76,93.61,93.76,27600.0,73.1519,73.2534,73.1362,73.2534,27600.0
2014-03-26 09:45:00,93.76,93.78,93.54,93.61,60200.0,73.2534,73.2691,73.0816,73.1362,60200.0
2014-03-26 09:50:00,93.61,93.77,93.59,93.72,99200.0,73.1362,73.2613,73.1206,73.2222,99200.0
2014-03-26 09:55:00,93.72,93.77,93.59,93.61,30000.0,73.2222,73.2613,73.1206,73.1362,30000.0
2014-03-26 10:00:00,93.61,93.63,93.48,93.53,56000.0,73.1362,73.1519,73.0347,73.0737,56000.0
2014-03-26 10:05:00,93.53,93.57,93.47,93.54,50800.0,73.0737,73.105,73.0269,73.0816,50800.0
2014-03-26 10:10:00,93.54,93.57,93.49,93.56,45400.0,73.0816,73.105,73.0425,73.0972,45400.0
2014-03-26 10:15:00,93.54,93.57,93.36,93.46,33600.0,73.0816,73.105,72.9409,73.0191,33600.0
2014-03-26 10:20:00,93.46,93.55,93.35,93.39,31000.0,73.0191,73.0894,72.9331,72.9644,31000.0
2014-03-26 10:25:00,93.39,93.39,93.28,93.29,74400.0,72.9644,72.9644,72.8784,72.8862,74400.0
2014-03-26 10:30:00,93.29,93.41,93.27,93.39,44400.0,72.8862,72.98,72.8706,72.9644,44400.0
2014-03-26 10:35:00,93.38,93.55,93.33,93.5,25800.0,72.9566,73.0894,72.9175,73.0503,25800.0
2014-03-26 10:40:00,93.5,93.56,93.47,93.48,40600.0,73.0503,73.0972,73.0269,73.0347,40600.0
2014-03-26 10:45:00,93.46,93.56,93.39,93.48,63600.0,73.0191,73.0972,72.9644,73.0347,63600.0
2014-03-26 10:50:00,93.52,93.54,93.45,93.48,28800.0,73.0659,73.0816,73.0112,73.0347,28800.0
2014-03-26 10:55:00,93.5,93.68,93.5,93.66,58800.0,73.0503,73.1909,73.0503,73.1753,58800.0
2014-03-26 11:00:00,93.65,93.73,93.64,93.69,32400.0,73.1675,73.23,73.1597,73.1988,32400.0
2014-03-26 11:05:00,93.69,93.78,93.61,93.76,38600.0,73.1988,73.2691,73.1362,73.2534,38600.0
2014-03-26 11:10:00,93.78,93.78,93.72,93.74,29200.0,73.2691,73.2691,73.2222,73.2378,29200.0
2014-03-26 11:15:00,93.74,93.75,93.6,93.6,66800.0,73.2378,73.2456,73.1284,73.1284,66800.0
2014-03-26 11:20:00,93.64,93.67,93.62,93.66,18600.0,73.1597,73.1831,73.1441,73.1753,18600.0
2014-03-26 11:25:00,93.67,93.7,93.61,93.66,25200.0,73.1831,73.2066,73.1362,73.1753,25200.0
2014-03-26 11:30:00,93.66,93.66,93.55,93.64,37400.0,73.1753,73.1753,73.0894,73.1597,37400.0
2014-03-26 11:35:00,93.62,93.67,93.57,93.57,46400.0,73.1441,73.1831,73.105,73.105,46400.0
2014-03-26 11:40:00,93.57,93.57,93.35,93.36,46000.0,73.105,73.105,72.9331,72.9409,46000.0
2014-03-26 11:45:00,93.33,93.36,93.28,93.32,43800.0,72.9175,72.9409,72.8784,72.9097,43800.0
2014-03-26 11:50:00,93.33,93.36,93.28,93.33,67800.0,72.9175,72.9409,72.8784,72.9175,67800.0
2014-03-26 11:55:00,93.33,93.35,93.26,93.31,47000.0,72.9175,72.9331,72.8628,72.9019,47000.0
2014-03-26 12:00:00,93.3,93.35,93.27,93.32,24200.0,72.894,72.9331,72.8706,72.9097,24200.0
2014-03-26 12:05:00,93.32,93.41,93.26,93.3,54800.0,72.9097,72.98,72.8628,72.894,54800.0
2014-03-26 12:10:00,93.31,93.34,93.26,93.3,28200.0,72.9019,72.9253,72.8628,72.894,28200.0
2014-03-26 12:15:00,93.29,93.32,93.28,93.29,32200.0,72.8862,72.9097,72.8784,72.8862,32200.0
2014-03-26 12:20:00,93.3,93.33,93.26,93.26,47800.0,72.894,72.9175,72.8628,72.8628,47800.0
2014-03-26 12:25:00,93.26,93.28,93.24,93.24,76600.0,72.8628,72.8784,72.8472,72.8472,76600.0
2014-03-26 12:30:00,93.24,93.28,93.14,93.27,46000.0,72.8472,72.8784,72.769,72.8706,46000.0
2014-03-26 12:35:00,93.27,93.29,93.2,93.22,27400.0,72.8706,72.8862,72.8159,72.8315,27400.0
2014-03-26 12:40:00,93.21,93.22,93.14,93.16,18200.0,72.8237,72.8315,72.769,72.7847,18200.0
2014-03-26 12:45:00,93.13,93.14,93.02,93.1,47200.0,72.7612,72.769,72.6753,72.7378,47200.0
2014-03-26 12:50:00,93.1,93.11,93.05,93.07,33200.0,72.7378,72.7456,72.6987,72.7144,33200.0
2014-03-26 12:55:00,93.06,93.11,93.0,93.01,35400.0,72.7065,72.7456,72.6597,72.6675,35400.0
2014-03-26 13:00:00,93.01,93.21,93.01,93.12,30600.0,72.6675,72.8237,72.6675,72.7534,30600.0
2014-03-26 13:05:00,93.13,93.13,93.05,93.13,23400.0,72.7612,72.7612,72.6987,72.7612,23400.0
2014-03-26 13:10:00,93.11,93.14,93.08,93.13,33000.0,72.7456,72.769,72.7222,72.7612,33000.0
2014-03-26 13:15:00,93.12,93.14,93.1,93.13,39200.0,72.7534,72.769,72.7378,72.7612,39200.0
2014-03-26 13:20:00,93.12,93.14,93.08,93.08,30400.0,72.7534,72.769,72.7222,72.7222,30400.0
2014-03-26 13:25:00,93.08,93.08,92.93,92.94,33200.0,72.7222,72.7222,72.605,72.6128,33200.0
2014-03-26 13:30:00,92.92,92.94,92.83,92.92,29800.0,72.5972,72.6128,72.5268,72.5972,29800.0
2014-03-26 13:35:00,92.91,92.98,92.89,92.9,82600.0,72.5893,72.644,72.5737,72.5815,82600.0
2014-03-26 13:40:00,92.89,92.89,92.7,92.71,74400.0,72.5737,72.5737,72.4253,72.4331,74400.0
2014-03-26 13:45:00,92.72,92.72,92.58,92.66,46400.0,72.4409,72.4409,72.3315,72.394,46400.0
2014-03-26 13:50:00,92.66,92.7,92.6,92.68,22000.0,72.394,72.4253,72.3471,72.4097,22000.0
2014-03-26 13:55:00,92.69,92.85,92.67,92.83,19800.0,72.4175,72.5425,72.4018,72.5268,19800.0
2014-03-26 14:00:00,92.83,92.86,92.76,92.82,30000.0,72.5268,72.5503,72.4722,72.519,30000.0
2014-03-26 14:05:00,92.83,92.83,92.74,92.78,49600.0,72.5268,72.5268,72.4565,72.4878,49600.0
2014-03-26 14:10:00,92.78,92.78,92.69,92.69,29200.0,72.4878,72.4878,72.4175,72.4175,29200.0
2014-03-26 14:15:00,92.68,92.74,92.59,92.66,32000.0,72.4097,72.4565,72.3393,72.394,32000.0
2014-03-26 14:20:00,92.64,92.77,92.64,92.76,24400.0,72.3784,72.48,72.3784,72.4722,24400.0
2014-03-26 14:25:00,92.76,92.79,92.67,92.74,29200.0,72.4722,72.4956,72.4018,72.4565,29200.0
2014-03-26 14:30:00,92.74,92.75,92.64,92.66,31600.0,72.4565,72.4643,72.3784,72.394,31600.0
2014-03-26 14:35:00,92.67,92.69,92.58,92.58,29400.0,72.4018,72.4175,72.3315,72.3315,29400.0
2014-03-26 14:40:00,92.58,92.65,92.58,92.63,43000.0,72.3315,72.3862,72.3315,72.3706,43000.0
2014-03-26 14:45:00,92.63,92.77,92.63,92.73,31400.0,72.3706,72.48,72.3706,72.4487,31400.0
2014-03-26 14:50:00,92.73,92.76,92.64,92.7,47000.0,72.4487,72.4722,72.3784,72.4253,47000.0
2014-03-26 14:55:00,92.7,92.78,92.67,92.68,43200.0,72.4253,72.4878,72.4018,72.4097,43200.0
2014-03-26 15:00:00,92.67,92.78,92.64,92.65,39000.0,72.4018,72.4878,72.3784,72.3862,39000.0
2014-03-26 15:05:00,92.65,92.69,92.62,92.62,48000.0,72.3862,72.4175,72.3628,72.3628,48000.0
2014-03-26 15:10:00,92.61,92.63,92.55,92.55,69000.0,72.355,72.3706,72.3081,72.3081,69000.0
2014-03-26 15:15:00,92.57,92.63,92.52,92.58,49800.0,72.3237,72.3706,72.2846,72.3315,49800.0
2014-03-26 15:20:00,92.55,92.56,92.51,92.54,47600.0,72.3081,72.3159,72.2768,72.3003,47600.0
2014-03-26 15:25:00,92.54,92.58,92.48,92.48,60400.0,72.3003,72.3315,72.2534,72.2534,60400.0
2014-03-26 15:30:00,92.47,92.6,92.45,92.6,60400.0,72.2456,72.3471,72.23,72.3471,60400.0
2014-03-26 15:35:00,92.61,92.64,92.58,92.61,49000.0,72.355,72.3784,72.3315,72.355,49000.0
2014-03-26 15:40:00,92.61,92.61,92.48,92.5,80800.0,72.355,72.355,72.2534,72.269,80800.0
2014-03-26 15:45:00,92.5,92.5,92.39,92.42,78600.0,72.269,72.269,72.1831,72.2065,78600.0
2014-03-26 15:50:00,92.4,92.44,92.36,92.39,93400.0,72.1909,72.2221,72.1596,72.1831,93400.0
2014-03-26 15:55:00,92.4,92.42,92.15,92.16,291200.0,72.1909,72.2065,71.9956,72.0034,291200.0
2014-03-27 09:30:00,91.78,92.08,91.77,91.85,138400.0,71.7065,71.9409,71.6987,71.7612,138400.0
2014-03-27 09:35:00,91.85,91.85,91.67,91.79,79200.0,71.7612,71.7612,71.6206,71.7143,79200.0
2014-03-27 09:40:00,91.79,91.79,91.46,91.5,79400.0,71.7143,71.7143,71.4565,71.4877,79400.0
2014-03-27 09:45:00,91.49,91.67,91.44,91.56,46600.0,71.4799,71.6206,71.4409,71.5346,46600.0
2014-03-27 09:50:00,91.56,91.77,91.42,91.7,112800.0,71.5346,71.6987,71.4252,71.644,112800.0
2014-03-27 09:55:00,91.73,91.76,91.58,91.7,41200.0,71.6674,71.6909,71.5502,71.644,41200.0
2014-03-27 10:00:00,91.72,91.72,91.55,91.59,75400.0,71.6596,71.6596,71.5268,71.558,75400.0
2014-03-27 10:05:00,91.6,91.75,91.54,91.75,112200.0,71.5659,71.6831,71.519,71.6831,112200.0
2014-03-27 10:10:00,91.73,91.77,91.63,91.63,185800.0,71.6674,71.6987,71.5893,71.5893,185800.0
2014-03-27 10:15:00,91.67,91.67,91.55,91.65,67400.0,71.6206,71.6206,71.5268,71.6049,67400.0
2014-03-27 10:20:00,91.65,92.01,91.65,91.89,65200.0,71.6049,71.8862,71.6049,71.7924,65200.0
2014-03-27 10:25:00,91.94,92.1,91.94,91.99,44000.0,71.8315,71.9565,71.8315,71.8706,44000.0
2014-03-27 10:30:00,92.01,92.25,91.97,92.22,49600.0,71.8862,72.0737,71.8549,72.0503,49600.0
2014-03-27 10:35:00,92.23,92.36,92.22,92.33,42400.0,72.0581,72.1596,72.0503,72.1362,42400.0
2014-03-27 10:40:00,92.33,92.45,92.29,92.41,40200.0,72.1362,72.23,72.1049,72.1987,40200.0
2014-03-27 10:45:00,92.42,92.63,92.35,92.57,35000.0,72.2065,72.3706,72.1518,72.3237,35000.0
2014-03-27 10:50:00,92.57,92.6,92.48,92.6,53600.0,72.3237,72.3471,72.2534,72.3471,53600.0
2014-03-27 10:55:00,92.61,92.63,92.46,92.59,37600.0,72.355,72.3706,72.2378,72.3393,37600.0
2014-03-27 11:00:00,92.6,92.6,92.51,92.55,26000.0,72.3471,72.3471,72.2768,72.3081,26000.0
2014-03-27 11:05:00,92.58,92.63,92.38,92.4,23000.0,72.3315,72.3706,72.1753,72.1909,23000.0
2014-03-27 11:10:00,92.39,92.47,92.26,92.33,28000.0,72.1831,72.2456,72.0815,72.1362,28000.0
2014-03-27 11:15:00,92.36,92.37,92.19,92.31,38800.0,72.1596,72.1675,72.0268,72.1206,38800.0
2014-03-27 11:20:00,92.27,92.46,92.26,92.4,45000.0,72.0893,72.2378,72.0815,72.1909,45000.0
2014-03-27 11:25:00,92.41,92.47,92.38,92.39,23800.0,72.1987,72.2456,72.1753,72.1831,23800.0
2014-03-27 11:30:00,92.4,92.4,92.2,92.24,27600.0,72.1909,72.1909,72.0346,72.0659,27600.0
2014-03-27 11:35:00,92.26,92.31,92.21,92.29,15200.0,72.0815,72.1206,72.0424,72.1049,15200.0
2014-03-27 11:40:00,92.29,92.31,92.15,92.19,67400.0,72.1049,72.1206,71.9956,72.0268,67400.0
2014-03-27 11:45:00,92.18,92.25,92.11,92.2,27000.0,72.019,72.0737,71.9643,72.0346,27000.0
2014-03-27 11:50:00,92.19,92.19,92.04,92.06,57200.0,72.0268,72.0268,71.9096,71.9253,57200.0
2014-03-27 11:55:00,92.05,92.26,92.04,92.25,24000.0,71.9174,72.0815,71.9096,72.0737,24000.0
2014-03-27 12:00:00,92.27,92.32,92.18,92.22,24800.0,72.0893,72.1284,72.019,72.0503,24800.0
2014-03-27 12:05:00,92.19,92.25,91.97,91.99,89800.0,72.0268,72.0737,71.8549,71.8706,89800.0
2014-03-27 12:10:00,91.95,92.13,91.95,92.1,23800.0,71.8393,71.9799,71.8393,71.9565,23800.0
2014-03-27 12:15:00,92.14,92.23,92.11,92.17,15000.0,71.9878,72.0581,71.9643,72.0112,15000.0
2014-03-27 12:20:00,92.16,92.3,92.12,92.24,29000.0,72.0034,72.1128,71.9721,72.0659,29000.0
2014-03-27 12:25:00,92.24,92.38,92.24,92.38,15400.0,72.0659,72.1753,72.0659,72.1753,15400.0
2014-03-27 12:30:00,92.39,92.44,92.28,92.33,15600.0,72.1831,72.2221,72.0971,72.1362,15600.0
2014-03-27 12:35:00,92.38,92.38,92.31,92.35,19600.0,72.1753,72.1753,72.1206,72.1518,19600.0
2014-03-27 12:40:00,92.37,92.37,92.25,92.27,10200.0,72.1675,72.1675,72.0737,72.0893,10200.0
2014-03-27 12:45:00,92.28,92.4,92.25,92.36,48600.0,72.0971,72.1909,72.0737,72.1596,48600.0
2014-03-27 12:50:00,92.36,92.36,92.21,92.23,15600.0,72.1596,72.1596,72.0424,72.0581,15600.0
2014-03-27 12:55:00,92.23,92.26,92.22,92.24,11600.0,72.0581,72.0815,72.0503,72.0659,11600.0
2014-03-27 13:00:00,92.23,92.38,92.22,92.33,27200.0,72.0581,72.1753,72.0503,72.1362,27200.0
2014-03-27 13:05:00,92.32,92.4,92.32,92.33,18600.0,72.1284,72.1909,72.1284,72.1362,18600.0
2014-03-27 13:10:00,92.31,92.36,92.28,92.29,15400.0,72.1206,72.1596,72.0971,72.1049,15400.0
2014-03-27 13:15:00,92.29,92.29,92.12,92.14,31200.0,72.1049,72.1049,71.9721,71.9878,31200.0
2014-03-27 13:20:00,92.12,92.18,92.07,92.18,46400.0,71.9721,72.019,71.9331,72.019,46400.0
2014-03-27 13:25:00,92.19,92.26,92.14,92.22,18000.0,72.0268,72.0815,71.9878,72.0503,18000.0
2014-03-27 13:30:00,92.24,92.26,92.08,92.09,15000.0,72.0659,72.0815,71.9409,71.9487,15000.0
2014-03-27 13:35:00,92.11,92.14,92.06,92.08,28000.0,71.9643,71.9878,71.9253,71.9409,28000.0
2014-03-27 13:40:00,92.08,92.1,92.05,92.05,17800.0,71.9409,71.9565,71.9174,71.9174,17800.0
2014-03-27 13:45:00,92.04,92.04,91.94,91.95,25600.0,71.9096,71.9096,71.8315,71.8393,25600.0
2014-03-27 13:50:00,91.95,92.02,91.95,92.0,21200.0,71.8393,71.894,71.8393,71.8784,21200.0
2014-03-27 13:55:00,92.01,92.01,91.89,91.95,25600.0,71.8862,71.8862,71.7924,71.8393,25600.0
2014-03-27 14:00:00,91.99,92.01,91.86,91.86,24000.0,71.8706,71.8862,71.769,71.769,24000.0
2014-03-27 14:05:00,91.88,91.93,91.86,91.88,16200.0,71.7846,71.8237,71.769,71.7846,16200.0
2014-03-27 14:10:00,91.9,91.97,91.9,91.94,12000.0,71.8002,71.8549,71.8002,71.8315,12000.0
2014-03-27 14:15:00,91.93,91.93,91.82,91.85,13600.0,71.8237,71.8237,71.7377,71.7612,13600.0
2014-03-27 14:20:00,91.85,91.88,91.78,91.82,31400.0,71.7612,71.7846,71.7065,71.7377,31400.0
2014-03-27 14:25:00,91.83,91.94,91.83,91.88,19000.0,71.7456,71.8315,71.7456,71.7846,19000.0
2014-03-27 14:30:00,91.89,91.98,91.89,91.89,40200.0,71.7924,71.8627,71.7924,71.7924,40200.0
2014-03-27 14:35:00,91.91,91.94,91.79,91.85,21200.0,71.8081,71.8315,71.7143,71.7612,21200.0
2014-03-27 14:40:00,91.86,91.9,91.81,91.88,24400.0,71.769,71.8002,71.7299,71.7846,24400.0
2014-03-27 14:45:00,91.87,91.88,91.81,91.81,22600.0,71.7768,71.7846,71.7299,71.7299,22600.0
2014-03-27 14:50:00,91.81,91.82,91.73,91.73,28800.0,71.7299,71.7377,71.6674,71.6674,28800.0
2014-03-27 14:55:00,91.75,91.92,91.74,91.75,54800.0,71.6831,71.8159,71.6752,71.6831,54800.0
2014-03-27 15:00:00,91.75,91.8,91.74,91.79,72000.0,71.6831,71.7221,71.6752,71.7143,72000.0
2014-03-27 15:05:00,91.78,91.8,91.7,91.78,68800.0,71.7065,71.7221,71.644,71.7065,68800.0
2014-03-27 15:10:00,91.8,91.81,91.73,91.74,24400.0,71.7221,71.7299,71.6674,71.6752,24400.0
2014-03-27 15:15:00,91.75,91.83,91.7,91.7,41000.0,71.6831,71.7456,71.644,71.644,41000.0
2014-03-27 15:20:00,91.72,91.8,91.71,91.79,50800.0,71.6596,71.7221,71.6518,71.7143,50800.0
2014-03-27 15:25:00,91.8,91.87,91.77,91.79,41600.0,71.7221,71.7768,71.6987,71.7143,41600.0
2014-03-27 15:30:00,91.78,91.82,91.73,91.78,81200.0,71.7065,71.7377,71.6674,71.7065,81200.0
2014-03-27 15:35:00,91.78,91.86,91.77,91.84,62800.0,71.7065,71.769,71.6987,71.7534,62800.0
2014-03-27 15:40:00,91.86,91.86,91.75,91.77,63200.0,71.769,71.769,71.6831,71.6987,63200.0
2014-03-27 15:45:00,91.77,91.77,91.69,91.69,63600.0,71.6987,71.6987,71.6362,71.6362,63600.0
2014-03-27 15:50:00,91.69,91.79,91.69,91.73,90800.0,71.6362,71.7143,71.6362,71.6674,90800.0
2014-03-27 15:55:00,91.72,91.74,91.6,91.66,194000.0,71.6596,71.6752,71.5659,71.6127,194000.0
2014-03-28 09:30:00,91.9,92.17,91.79,92.17,85000.0,71.8002,72.0112,71.7143,72.0112,85000.0
2014-03-28 09:35:00,91.95,92.16,91.86,92.0,59600.0,71.8393,72.0034,71.769,71.8784,59600.0
2014-03-28 09:40:00,92.07,92.07,91.94,92.0,40400.0,71.9331,71.9331,71.8315,71.8784,40400.0
2014-03-28 09:45:00,92.0,92.11,91.86,91.97,61400.0,71.8784,71.9643,71.769,71.8549,61400.0
2014-03-28 09:50:00,92.02,92.02,91.78,91.78,35600.0,71.894,71.894,71.7065,71.7065,35600.0
2014-03-28 09:55:00,91.82,91.94,91.76,91.94,55200.0,71.7377,71.8315,71.6909,71.8315,55200.0
2014-03-28 10:00:00,91.97,92.42,91.97,92.27,76000.0,71.8549,72.2065,71.8549,72.0893,76000.0
2014-03-28 10:05:00,92.27,92.35,92.2,92.23,30000.0,72.0893,72.1518,72.0346,72.0581,30000.0
2014-03-28 10:10:00,92.23,92.27,92.17,92.17,40600.0,72.0581,72.0893,72.0112,72.0112,40600.0
2014-03-28 10:15:00,92.2,92.25,92.16,92.19,87600.0,72.0346,72.0737,72.0034,72.0268,87600.0
2014-03-28 10:20:00,92.19,92.23,92.14,92.17,87000.0,72.0268,72.0581,71.9878,72.0112,87000.0
2014-03-28 10:25:00,92.17,92.2,92.13,92.17,77600.0,72.0112,72.0346,71.9799,72.0112,77600.0
2014-03-28 10:30:00,92.15,92.17,92.1,92.16,39000.0,71.9956,72.0112,71.9565,72.0034,39000.0
2014-03-28 10:35:00,92.16,92.24,92.14,92.18,35000.0,72.0034,72.0659,71.9878,72.019,35000.0
2014-03-28 10:40:00,92.17,92.2,92.13,92.14,81800.0,72.0112,72.0346,71.9799,71.9878,81800.0
2014-03-28 10:45:00,92.14,92.15,92.11,92.14,26800.0,71.9878,71.9956,71.9643,71.9878,26800.0
2014-03-28 10:50:00,92.15,92.2,92.14,92.17,65600.0,71.9956,72.0346,71.9878,72.0112,65600.0
2014-03-28 10:55:00,92.18,92.25,92.15,92.25,40200.0,72.019,72.0737,71.9956,72.0737,40200.0
2014-03-28 11:00:00,92.24,92.27,92.19,92.19,71000.0,72.0659,72.0893,72.0268,72.0268,71000.0
2014-03-28 11:05:00,92.2,92.2,92.12,92.12,88400.0,72.0346,72.0346,71.9721,71.9721,88400.0
2014-03-28 11:10:00,92.11,92.23,92.11,92.2,45200.0,71.9643,72.0581,71.9643,72.0346,45200.0
2014-03-28 11:15:00,92.17,92.19,92.14,92.17,16400.0,72.0112,72.0268,71.9878,72.0112,16400.0
2014-03-28 11:20:00,92.19,92.24,92.16,92.21,33000.0,72.0268,72.0659,72.0034,72.0424,33000.0
2014-03-28 11:25:00,92.21,92.22,92.14,92.16,48000.0,72.0424,72.0503,71.9878,72.0034,48000.0
2014-03-28 11:30:00,92.16,92.16,92.03,92.03,86000.0,72.0034,72.0034,71.9018,71.9018,86000.0
2014-03-28 11:35:00,92.02,92.02,91.89,91.91,26800.0,71.894,71.894,71.7924,71.8081,26800.0
2014-03-28 11:40:00,91.9,92.01,91.83,91.99,21400.0,71.8002,71.8862,71.7456,71.8706,21400.0
2014-03-28 11:45:00,91.98,91.99,91.87,91.96,52000.0,71.8627,71.8706,71.7768,71.8471,52000.0
2014-03-28 11:50:00,92.0,92.0,91.92,91.93,17200.0,71.8784,71.8784,71.8159,71.8237,17200.0
2014-03-28 11:55:00,91.92,92.0,91.92,92.0,22600.0,71.8159,71.8784,71.8159,71.8784,22600.0
2014-03-28 12:00:00,91.99,92.03,91.92,91.94,25200.0,71.8706,71.9018,71.8159,71.8315,25200.0
2014-03-28 12:05:00,91.92,92.0,91.91,91.98,16200.0,71.8159,71.8784,71.8081,71.8627,16200.0
2014-03-28 12:10:00,91.97,92.06,91.97,92.03,14600.0,71.8549,71.9253,71.8549,71.9018,14600.0
2014-03-28 12:15:00,92.02,92.06,92.02,92.06,20200.0,71.894,71.9253,71.894,71.9253,20200.0
2014-03-28 12:20:00,92.08,92.13,92.06,92.11,13600.0,71.9409,71.9799,71.9253,71.9643,13600.0
2014-03-28 12:25:00,92.1,92.1,91.99,92.0,18000.0,71.9565,71.9565,71.8706,71.8784,18000.0
2014-03-28 12:30:00,92.01,92.1,92.01,92.1,11200.0,71.8862,71.9565,71.8862,71.9565,11200.0
2014-03-28 12:35:00,92.11,92.13,92.08,92.08,12200.0,71.9643,71.9799,71.9409,71.9409,12200.0
2014-03-28 12:40:00,92.08,92.13,92.08,92.13,9800.0,71.9409,71.9799,71.9409,71.9799,9800.0
2014-03-28 12:45:00,92.13,92.13,92.11,92.12,10400.0,71.9799,71.9799,71.9643,71.9721,10400.0
2014-03-28 12:50:00,92.13,92.15,92.1,92.1,8800.0,71.9799,71.9956,71.9565,71.9565,8800.0
2014-03-28 12:55:00,92.11,92.12,92.09,92.12,10800.0,71.9643,71.9721,71.9487,71.9721,10800.0
2014-03-28 13:00:00,92.14,92.14,92.08,92.13,17200.0,71.9878,71.9878,71.9409,71.9799,17200.0
2014-03-28 13:05:00,92.13,92.17,92.13,92.17,11000.0,71.9799,72.0112,71.9799,72.0112,11000.0
2014-03-28 13:10:00,92.17,92.17,92.08,92.11,18000.0,72.0112,72.0112,71.9409,71.9643,18000.0
2014-03-28 13:15:00,92.11,92.15,92.09,92.11,9600.0,71.9643,71.9956,71.9487,71.9643,9600.0
2014-03-28 13:20:00,92.1,92.17,92.09,92.13,13000.0,71.9565,72.0112,71.9487,71.9799,13000.0
2014-03-28 13:25:00,92.16,92.17,92.14,92.17,10200.0,72.0034,72.0112,71.9878,72.0112,10200.0
2014-03-28 13:30:00,92.17,92.2,92.14,92.16,18200.0,72.0112,72.0346,71.9878,72.0034,18200.0
2014-03-28 13:35:00,92.2,92.35,92.2,92.32,25200.0,72.0346,72.1518,72.0346,72.1284,25200.0
2014-03-28 13:40:00,92.32,92.39,92.32,92.38,13200.0,72.1284,72.1831,72.1284,72.1753,13200.0
2014-03-28 13:45:00,92.36,92.41,92.35,92.39,16000.0,72.1596,72.1987,72.1518,72.1831,16000.0
2014-03-28 13:50:00,92.41,92.44,92.39,92.41,17600.0,72.1987,72.2221,72.1831,72.1987,17600.0
2014-03-28 13:55:00,92.39,92.42,92.33,92.42,13000.0,72.1831,72.2065,72.1362,72.2065,13000.0
2014-03-28 14:00:00,92.42,92.42,92.33,92.33,43800.0,72.2065,72.2065,72.1362,72.1362,43800.0
2014-03-28 14:05:00,92.31,92.31,92.16,92.17,29000.0,72.1206,72.1206,72.0034,72.0112,29000.0
2014-03-28 14:10:00,92.17,92.17,92.1,92.1,18600.0,72.0112,72.0112,71.9565,71.9565,18600.0
2014-03-28 14:15:00,92.1,92.1,92.04,92.05,26400.0,71.9565,71.9565,71.9096,71.9174,26400.0
2014-03-28 14:20:00,92.07,92.13,92.05,92.07,25000.0,71.9331,71.9799,71.9174,71.9331,25000.0
2014-03-28 14:25:00,92.07,92.13,92.05,92.1,22600.0,71.9331,71.9799,71.9174,71.9565,22600.0
2014-03-28 14:30:00,92.11,92.14,92.08,92.09,35800.0,71.9643,71.9878,71.9409,71.9487,35800.0
2014-03-28 14:35:00,92.08,92.11,92.06,92.06,24800.0,71.9409,71.9643,71.9253,71.9253,24800.0
2014-03-28 14:40:00,92.08,92.1,92.02,92.04,22800.0,71.9409,71.9565,71.894,71.9096,22800.0
2014-03-28 14:45:00,92.04,92.11,92.01,92.11,25400.0,71.9096,71.9643,71.8862,71.9643,25400.0
2014-03-28 14:50:00,92.12,92.21,92.11,92.2,19600.0,71.9721,72.0424,71.9643,72.0346,19600.0
2014-03-28 14:55:00,92.21,92.25,92.17,92.24,25800.0,72.0424,72.0737,72.0112,72.0659,25800.0
2014-03-28 15:00:00,92.24,92.29,92.22,92.23,18200.0,72.0659,72.1049,72.0503,72.0581,18200.0
2014-03-28 15:05:00,92.23,92.23,92.13,92.15,17400.0,72.0581,72.0581,71.9799,71.9956,17400.0
2014-03-28 15:10:00,92.14,92.22,92.14,92.17,17600.0,71.9878,72.0503,71.9878,72.0112,17600.0
2014-03-28 15:15:00,92.19,92.33,92.18,92.32,21000.0,72.0268,72.1362,72.019,72.1284,21000.0
2014-03-28 15:20:00,92.32,92.33,92.24,92.28,25200.0,72.1284,72.1362,72.0659,72.0971,25200.0
2014-03-28 15:25:00,92.28,92.31,92.26,92.3,22600.0,72.0971,72.1206,72.0815,72.1128,22600.0
2014-03-28 15:30:00,92.31,92.38,92.3,92.35,22400.0,72.1206,72.1753,72.1128,72.1518,22400.0
2014-03-28 15:35:00,92.35,92.35,92.3,92.33,30400.0,72.1518,72.1518,72.1128,72.1362,30400.0
2014-03-28 15:40:00,92.33,92.36,92.33,92.36,30400.0,72.1362,72.1596,72.1362,72.1596,30400.0
2014-03-28 15:45:00,92.36,92.37,92.25,92.28,36600.0,72.1596,72.1675,72.0737,72.0971,36600.0
2014-03-28 15:50:00,92.28,92.36,92.27,92.3,49600.0,72.0971,72.1596,72.0893,72.1128,49600.0
2014-03-28 15:55:00,92.3,92.39,92.3,92.36,101800.0,72.1128,72.1831,72.1128,72.1596,101800.0
2014-03-31 09:30:00,92.89,93.37,92.55,93.26,104000.0,72.5737,72.9487,72.3081,72.8628,104000.0
2014-03-31 09:35:00,93.22,93.4,92.92,93.29,60400.0,72.8315,72.9722,72.5972,72.8862,60400.0
2014-03-31 09:40:00,93.38,93.39,93.11,93.21,30800.0,72.9566,72.9644,72.7456,72.8237,30800.0
2014-03-31 09:45:00,93.23,93.35,93.01,93.23,62000.0,72.8394,72.9331,72.6675,72.8394,62000.0
2014-03-31 09:50:00,93.28,93.49,93.28,93.41,32400.0,72.8784,73.0425,72.8784,72.98,32400.0
2014-03-31 09:55:00,93.41,93.63,93.41,93.52,34000.0,72.98,73.1519,72.98,73.0659,34000.0
2014-03-31 10:00:00,93.51,93.64,93.48,93.59,51600.0,73.0581,73.1597,73.0347,73.1206,51600.0
2014-03-31 10:05:00,93.58,93.58,93.28,93.36,26800.0,73.1128,73.1128,72.8784,72.9409,26800.0
2014-03-31 10:10:00,93.38,93.53,93.37,93.45,22200.0,72.9566,73.0737,72.9487,73.0112,22200.0
2014-03-31 10:15:00,93.44,93.46,93.29,93.32,54600.0,73.0034,73.0191,72.8862,72.9097,54600.0
2014-03-31 10:20:00,93.31,93.4,93.2,93.4,44200.0,72.9019,72.9722,72.8159,72.9722,44200.0
2014-03-31 10:25:00,93.42,93.53,93.36,93.52,32400.0,72.9878,73.0737,72.9409,73.0659,32400.0
2014-03-31 10:30:00,93.54,93.68,93.54,93.66,51400.0,73.0816,73.1909,73.0816,73.1753,51400.0
2014-03-31 10:35:00,93.67,93.67,93.51,93.53,24200.0,73.1831,73.1831,73.0581,73.0737,24200.0
2014-03-31 10:40:00,93.53,93.69,93.53,93.59,18000.0,73.0737,73.1988,73.0737,73.1206,18000.0
2014-03-31 10:45:00,93.6,93.67,93.52,93.54,31000.0,73.1284,73.1831,73.0659,73.0816,31000.0
2014-03-31 10:50:00,93.53,93.63,93.53,93.61,17200.0,73.0737,73.1519,73.0737,73.1362,17200.0
2014-03-31 10:55:00,93.61,93.61,93.54,93.61,23400.0,73.1362,73.1362,73.0816,73.1362,23400.0
2014-03-31 11:00:00,93.6,93.6,93.48,93.49,23000.0,73.1284,73.1284,73.0347,73.0425,23000.0
2014-03-31 11:05:00,93.5,93.67,93.48,93.63,30600.0,73.0503,73.1831,73.0347,73.1519,30600.0
2014-03-31 11:10:00,93.64,93.65,93.6,93.64,30400.0,73.1597,73.1675,73.1284,73.1597,30400.0
2014-03-31 11:15:00,93.63,93.66,93.6,93.64,32000.0,73.1519,73.1753,73.1284,73.1597,32000.0
2014-03-31 11:20:00,93.64,93.67,93.42,93.47,29400.0,73.1597,73.1831,72.9878,73.0269,29400.0
2014-03-31 11:25:00,93.47,93.64,93.44,93.64,41400.0,73.0269,73.1597,73.0034,73.1597,41400.0
2014-03-31 11:30:00,93.65,93.74,93.65,93.74,29600.0,73.1675,73.2378,73.1675,73.2378,29600.0
2014-03-31 11:35:00,93.75,93.76,93.7,93.74,29400.0,73.2456,73.2534,73.2066,73.2378,29400.0
2014-03-31 11:40:00,93.74,93.8,93.74,93.79,23800.0,73.2378,73.2847,73.2378,73.2769,23800.0
2014-03-31 11:45:00,93.79,93.88,93.76,93.87,32400.0,73.2769,73.3472,73.2534,73.3394,32400.0
2014-03-31 11:50:00,93.88,93.94,93.85,93.89,23400.0,73.3472,73.3941,73.3238,73.355,23400.0
2014-03-31 11:55:00,93.88,93.88,93.77,93.77,20800.0,73.3472,73.3472,73.2613,73.2613,20800.0
2014-03-31 12:00:00,93.79,94.04,93.79,94.0,22200.0,73.2769,73.4722,73.2769,73.4409,22200.0
2014-03-31 12:05:00,94.0,94.09,93.99,94.08,25800.0,73.4409,73.5113,73.4331,73.5035,25800.0
2014-03-31 12:10:00,94.1,94.13,94.04,94.1,24400.0,73.5191,73.5425,73.4722,73.5191,24400.0
2014-03-31 12:15:00,94.09,94.21,94.07,94.21,30000.0,73.5113,73.605,73.4956,73.605,30000.0
2014-03-31 12:20:00,94.21,94.33,94.21,94.26,46400.0,73.605,73.6988,73.605,73.6441,46400.0
2014-03-31 12:25:00,94.26,94.31,94.18,94.26,54400.0,73.6441,73.6831,73.5816,73.6441,54400.0
2014-03-31 12:30:00,94.26,94.27,94.23,94.23,18200.0,73.6441,73.6519,73.6206,73.6206,18200.0
2014-03-31 12:35:00,94.25,94.31,94.23,94.23,23000.0,73.6363,73.6831,73.6206,73.6206,23000.0
2014-03-31 12:40:00,94.24,94.26,94.08,94.08,34400.0,73.6285,73.6441,73.5035,73.5035,34400.0
2014-03-31 12:45:00,94.06,94.06,93.87,93.97,51200.0,73.4878,73.4878,73.3394,73.4175,51200.0
2014-03-31 12:50:00,94.0,94.07,93.97,94.07,9600.0,73.4409,73.4956,73.4175,73.4956,9600.0
2014-03-31 12:55:00,94.08,94.2,94.08,94.19,18200.0,73.5035,73.5972,73.5035,73.5894,18200.0
2014-03-31 13:00:00,94.17,94.17,94.08,94.11,18600.0,73.5738,73.5738,73.5035,73.5269,18600.0
2014-03-31 13:05:00,94.11,94.13,94.04,94.13,10000.0,73.5269,73.5425,73.4722,73.5425,10000.0
2014-03-31 13:10:00,94.13,94.21,94.08,94.1,14200.0,73.5425,73.605,73.5035,73.5191,14200.0
2014-03-31 13:15:00,94.13,94.17,94.11,94.13,11800.0,73.5425,73.5738,73.5269,73.5425,11800.0
2014-03-31 13:20:00,94.11,94.11,93.98,93.99,13000.0,73.5269,73.5269,73.4253,73.4331,13000.0
2014-03-31 13:25:00,94.0,94.1,94.0,94.08,8400.0,73.4409,73.5191,73.4409,73.5035,8400.0
2014-03-31 13:30:00,94.08,94.1,94.04,94.04,11200.0,73.5035,73.5191,73.4722,73.4722,11200.0
2014-03-31 13:35:00,94.05,94.05,93.91,93.91,12400.0,73.48,73.48,73.3706,73.3706,12400.0
2014-03-31 13:40:00,93.91,93.91,93.86,93.88,17800.0,73.3706,73.3706,73.3316,73.3472,17800.0
2014-03-31 13:45:00,93.86,93.87,93.82,93.82,14000.0,73.3316,73.3394,73.3003,73.3003,14000.0
2014-03-31 13:50:00,93.79,93.79,93.73,93.76,12000.0,73.2769,73.2769,73.23,73.2534,12000.0
2014-03-31 13:55:00,93.77,93.78,93.71,93.72,15800.0,73.2613,73.2691,73.2144,73.2222,15800.0
2014-03-31 14:00:00,93.72,93.86,93.72,93.83,19800.0,73.2222,73.3316,73.2222,73.3081,19800.0
2014-03-31 14:05:00,93.83,93.93,93.83,93.91,15200.0,73.3081,73.3863,73.3081,73.3706,15200.0
2014-03-31 14:10:00,93.89,93.96,93.89,93.89,17800.0,73.355,73.4097,73.355,73.355,17800.0
2014-03-31 14:15:00,93.89,93.95,93.86,93.88,25200.0,73.355,73.4019,73.3316,73.3472,25200.0
2014-03-31 14:20:00,93.87,93.88,93.86,93.86,10200.0,73.3394,73.3472,73.3316,73.3316,10200.0
2014-03-31 14:25:00,93.88,93.89,93.84,93.89,15800.0,73.3472,73.355,73.3159,73.355,15800.0
2014-03-31 14:30:00,93.89,93.96,93.88,93.9,11600.0,73.355,73.4097,73.3472,73.3628,11600.0
2014-03-31 14:35:00,93.91,94.05,93.9,94.05,28000.0,73.3706,73.48,73.3628,73.48,28000.0
2014-03-31 14:40:00,94.03,94.08,94.03,94.05,18200.0,73.4644,73.5035,73.4644,73.48,18200.0
2014-03-31 14:45:00,94.05,94.08,94.03,94.04,10200.0,73.48,73.5035,73.4644,73.4722,10200.0
2014-03-31 14:50:00,94.02,94.07,94.01,94.07,10200.0,73.4566,73.4956,73.4488,73.4956,10200.0
2014-03-31 14:55:00,94.09,94.11,93.98,94.02,18200.0,73.5113,73.5269,73.4253,73.4566,18200.0
2014-03-31 15:00:00,94.0,94.0,93.92,93.92,20400.0,73.4409,73.4409,73.3784,73.3784,20400.0
2014-03-31 15:05:00,93.93,93.96,93.89,93.94,12000.0,73.3863,73.4097,73.355,73.3941,12000.0
2014-03-31 15:10:00,93.98,94.02,93.96,94.0,11800.0,73.4253,73.4566,73.4097,73.4409,11800.0
2014-03-31 15:15:00,94.0,94.0,93.95,93.96,12600.0,73.4409,73.4409,73.4019,73.4097,12600.0
2014-03-31 15:20:00,93.96,94.01,93.94,93.99,23000.0,73.4097,73.4488,73.3941,73.4331,23000.0
2014-03-31 15:25:00,94.0,94.06,93.99,93.99,34400.0,73.4409,73.4878,73.4331,73.4331,34400.0
2014-03-31 15:30:00,93.99,94.02,93.97,94.01,28600.0,73.4331,73.4566,73.4175,73.4488,28600.0
2014-03-31 15:35:00,94.01,94.04,93.99,94.0,37400.0,73.4488,73.4722,73.4331,73.4409,37400.0
2014-03-31 15:40:00,94.0,94.0,93.93,93.95,44200.0,73.4409,73.4409,73.3863,73.4019,44200.0
2014-03-31 15:45:00,93.94,93.99,93.83,93.85,75400.0,73.3941,73.4331,73.3081,73.3238,75400.0
2014-03-31 15:50:00,93.86,93.92,93.81,93.86,81200.0,73.3316,73.3784,73.2925,73.3316,81200.0
2014-03-31 15:55:00,93.86,93.89,93.82,93.84,118000.0,73.3316,73.355,73.3003,73.3159,118000.0
2014-04-01 09:30:00,94.19,94.27,93.87,94.04,76200.0,73.5894,73.6519,73.3394,73.4722,76200.0
2014-04-01 09:35:00,94.1,94.1,93.53,93.58,46400.0,73.5191,73.5191,73.0737,73.1128,46400.0
2014-04-01 09:40:00,93.56,93.72,93.44,93.72,57600.0,73.0972,73.2222,73.0034,73.2222,57600.0
2014-04-01 09:45:00,93.72,93.89,93.72,93.77,25200.0,73.2222,73.355,73.2222,73.2613,25200.0
2014-04-01 09:50:00,93.74,93.77,93.38,93.46,41600.0,73.2378,73.2613,72.9566,73.0191,41600.0
2014-04-01 09:55:00,93.42,93.47,93.33,93.41,49600.0,72.9878,73.0269,72.9175,72.98,49600.0
2014-04-01 10:00:00,93.41,93.55,93.36,93.45,65800.0,72.98,73.0894,72.9409,73.0112,65800.0
2014-04-01 10:05:00,93.5,93.73,93.48,93.49,48600.0,73.0503,73.23,73.0347,73.0425,48600.0
2014-04-01 10:10:00,93.54,93.65,93.51,93.52,22000.0,73.0816,73.1675,73.0581,73.0659,22000.0
2014-04-01 10:15:00,93.48,93.63,93.47,93.55,23200.0,73.0347,73.1519,73.0269,73.0894,23200.0
2014-04-01 10:20:00,93.58,93.62,93.49,93.58,22000.0,73.1128,73.1441,73.0425,73.1128,22000.0
2014-04-01 10:25:00,93.58,93.61,93.56,93.58,17200.0,73.1128,73.1362,73.0972,73.1128,17200.0
2014-04-01 10:30:00,93.6,93.61,93.54,93.57,27200.0,73.1284,73.1362,73.0816,73.105,27200.0
2014-04-01 10:35:00,93.57,93.61,93.55,93.58,17200.0,73.105,73.1362,73.0894,73.1128,17200.0
2014-04-01 10:40:00,93.56,93.63,93.54,93.61,55800.0,73.0972,73.1519,73.0816,73.1362,55800.0
2014-04-01 10:45:00,93.61,93.63,93.53,93.56,33800.0,73.1362,73.1519,73.0737,73.0972,33800.0
2014-04-01 10:50:00,93.53,93.58,93.52,93.53,24400.0,73.0737,73.1128,73.0659,73.0737,24400.0
2014-04-01 10:55:00,93.52,93.6,93.5,93.55,49400.0,73.0659,73.1284,73.0503,73.0894,49400.0
2014-04-01 11:00:00,93.55,93.6,93.5,93.54,25600.0,73.0894,73.1284,73.0503,73.0816,25600.0
2014-04-01 11:05:00,93.55,93.56,93.52,93.52,13400.0,73.0894,73.0972,73.0659,73.0659,13400.0
2014-04-01 11:10:00,93.52,93.57,93.52,93.54,15600.0,73.0659,73.105,73.0659,73.0816,15600.0
2014-04-01 11:15:00,93.54,93.58,93.53,93.57,12200.0,73.0816,73.1128,73.0737,73.105,12200.0
2014-04-01 11:20:00,93.57,93.58,93.56,93.56,8600.0,73.105,73.1128,73.0972,73.0972,8600.0
2014-04-01 11:25:00,93.57,93.58,93.55,93.55,14800.0,73.105,73.1128,73.0894,73.0894,14800.0
2014-04-01 11:30:00,93.57,93.57,93.5,93.52,24600.0,73.105,73.105,73.0503,73.0659,24600.0
2014-04-01 11:35:00,93.51,93.6,93.51,93.6,25400.0,73.0581,73.1284,73.0581,73.1284,25400.0
2014-04-01 11:40:00,93.61,93.63,93.59,93.63,8400.0,73.1362,73.1519,73.1206,73.1519,8400.0
2014-04-01 11:45:00,93.62,93.62,93.52,93.52,18600.0,73.1441,73.1441,73.0659,73.0659,18600.0
2014-04-01 11:50:00,93.52,93.58,93.51,93.58,16600.0,73.0659,73.1128,73.0581,73.1128,16600.0
2014-04-01 11:55:00,93.58,93.6,93.49,93.52,14200.0,73.1128,73.1284,73.0425,73.0659,14200.0
2014-04-01 12:00:00,93.52,93.52,93.36,93.39,19400.0,73.0659,73.0659,72.9409,72.9644,19400.0
2014-04-01 12:05:00,93.36,93.47,93.35,93.47,10000.0,72.9409,73.0269,72.9331,73.0269,10000.0
2014-04-01 12:10:00,93.47,93.49,93.44,93.45,25600.0,73.0269,73.0425,73.0034,73.0112,25600.0
2014-04-01 12:15:00,93.45,93.52,93.44,93.52,20600.0,73.0112,73.0659,73.0034,73.0659,20600.0
2014-04-01 12:20:00,93.53,93.58,93.49,93.57,9800.0,73.0737,73.1128,73.0425,73.105,9800.0
2014-04-01 12:25:00,93.57,93.58,93.54,93.58,9600.0,73.105,73.1128,73.0816,73.1128,9600.0
2014-04-01 12:30:00,93.58,93.61,93.57,93.57,16000.0,73.1128,73.1362,73.105,73.105,16000.0
2014-04-01 12:35:00,93.58,93.58,93.57,93.58,7400.0,73.1128,73.1128,73.105,73.1128,7400.0
2014-04-01 12:40:00,93.58,93.65,93.58,93.64,12200.0,73.1128,73.1675,73.1128,73.1597,12200.0
2014-04-01 12:45:00,93.64,93.67,93.62,93.62,13600.0,73.1597,73.1831,73.1441,73.1441,13600.0
2014-04-01 12:50:00,93.64,93.7,93.64,93.64,9800.0,73.1597,73.2066,73.1597,73.1597,9800.0
2014-04-01 12:55:00,93.64,93.73,93.63,93.73,6200.0,73.1597,73.23,73.1519,73.23,6200.0
2014-04-01 13:00:00,93.71,93.76,93.69,93.72,14000.0,73.2144,73.2534,73.1988,73.2222,14000.0
2014-04-01 13:05:00,93.73,93.73,93.6,93.61,24200.0,73.23,73.23,73.1284,73.1362,24200.0
2014-04-01 13:10:00,93.61,93.64,93.58,93.58,20800.0,73.1362,73.1597,73.1128,73.1128,20800.0
2014-04-01 13:15:00,93.58,93.68,93.57,93.66,22200.0,73.1128,73.1909,73.105,73.1753,22200.0
2014-04-01 13:20:00,93.66,93.67,93.58,93.63,26400.0,73.1753,73.1831,73.1128,73.1519,26400.0
2014-04-01 13:25:00,93.63,93.64,93.6,93.64,27600.0,73.1519,73.1597,73.1284,73.1597,27600.0
2014-04-01 13:30:00,93.63,93.69,93.62,93.69,20000.0,73.1519,73.1988,73.1441,73.1988,20000.0
2014-04-01 13:35:00,93.67,93.71,93.66,93.7,19000.0,73.1831,73.2144,73.1753,73.2066,19000.0
2014-04-01 13:40:00,93.73,93.86,93.72,93.86,21800.0,73.23,73.3316,73.2222,73.3316,21800.0
2014-04-01 13:45:00,93.85,93.85,93.67,93.75,20400.0,73.3238,73.3238,73.1831,73.2456,20400.0
2014-04-01 13:50:00,93.75,93.8,93.74,93.79,7600.0,73.2456,73.2847,73.2378,73.2769,7600.0
2014-04-01 13:55:00,93.79,93.81,93.76,93.8,14000.0,73.2769,73.2925,73.2534,73.2847,14000.0
2014-04-01 14:00:00,93.8,93.81,93.73,93.74,19800.0,73.2847,73.2925,73.23,73.2378,19800.0
2014-04-01 14:05:00,93.74,93.77,93.72,93.73,23400.0,73.2378,73.2613,73.2222,73.23,23400.0
2014-04-01 14:10:00,93.78,93.82,93.77,93.77,8600.0,73.2691,73.3003,73.2613,73.2613,8600.0
2014-04-01 14:15:00,93.77,93.81,93.75,93.81,11200.0,73.2613,73.2925,73.2456,73.2925,11200.0
2014-04-01 14:20:00,93.79,93.86,93.78,93.85,12400.0,73.2769,73.3316,73.2691,73.3238,12400.0
2014-04-01 14:25:00,93.88,93.88,93.82,93.87,30200.0,73.3472,73.3472,73.3003,73.3394,30200.0
2014-04-01 14:30:00,93.88,93.89,93.83,93.83,27600.0,73.3472,73.355,73.3081,73.3081,27600.0
2014-04-01 14:35:00,93.83,93.85,93.78,93.81,17000.0,73.3081,73.3238,73.2691,73.2925,17000.0
2014-04-01 14:40:00,93.82,93.92,93.82,93.9,15400.0,73.3003,73.3784,73.3003,73.3628,15400.0
2014-04-01 14:45:00,93.91,93.94,93.91,93.93,12800.0,73.3706,73.3941,73.3706,73.3863,12800.0
2014-04-01 14:50:00,93.92,93.95,93.9,93.91,15400.0,73.3784,73.4019,73.3628,73.3706,15400.0
2014-04-01 14:55:00,93.9,93.95,93.89,93.94,22800.0,73.3628,73.4019,73.355,73.3941,22800.0
2014-04-01 15:00:00,93.94,93.96,93.92,93.94,21000.0,73.3941,73.4097,73.3784,73.3941,21000.0
2014-04-01 15:05:00,93.94,93.99,93.92,93.98,24000.0,73.3941,73.4331,73.3784,73.4253,24000.0
2014-04-01 15:10:00,93.98,94.02,93.92,93.94,36000.0,73.4253,73.4566,73.3784,73.3941,36000.0
2014-04-01 15:15:00,93.94,94.05,93.94,94.05,18800.0,73.3941,73.48,73.3941,73.48,18800.0
2014-04-01 15:20:00,94.05,94.06,94.01,94.04,26800.0,73.48,73.4878,73.4488,73.4722,26800.0
2014-04-01 15:25:00,94.04,94.11,94.04,94.08,28400.0,73.4722,73.5269,73.4722,73.5035,28400.0
2014-04-01 15:30:00,94.08,94.09,93.95,93.96,44400.0,73.5035,73.5113,73.4019,73.4097,44400.0
2014-04-01 15:35:00,93.96,94.03,93.95,94.0,30800.0,73.4097,73.4644,73.4019,73.4409,30800.0
2014-04-01 15:40:00,94.01,94.06,94.0,94.06,49600.0,73.4488,73.4878,73.4409,73.4878,49600.0
2014-04-01 15:45:00,94.06,94.16,94.06,94.14,61600.0,73.4878,73.566,73.4878,73.5503,61600.0
2014-04-01 15:50:00,94.14,94.21,94.11,94.17,61800.0,73.5503,73.605,73.5269,73.5738,61800.0
2014-04-01 15:55:00,94.19,94.22,94.1,94.18,126600.0,73.5894,73.6128,73.5191,73.5816,126600.0
2014-04-02 09:30:00,94.18,94.45,94.08,94.33,109200.0,73.5816,73.7925,73.5035,73.6988,109200.0
2014-04-02 09:35:00,94.32,94.58,94.3,94.5,76800.0,73.691,73.8941,73.6753,73.8316,76800.0
2014-04-02 09:40:00,94.54,94.84,94.54,94.7,44600.0,73.8628,74.0972,73.8628,73.9878,44600.0
2014-04-02 09:45:00,94.7,94.92,94.65,94.84,46000.0,73.9878,74.1597,73.9488,74.0972,46000.0
2014-04-02 09:50:00,94.83,94.83,94.6,94.75,84800.0,74.0894,74.0894,73.9097,74.0269,84800.0
2014-04-02 09:55:00,94.75,94.87,94.71,94.71,38400.0,74.0269,74.1207,73.9957,73.9957,38400.0
2014-04-02 10:00:00,94.73,94.99,94.69,94.86,69800.0,74.0113,74.2144,73.98,74.1129,69800.0
2014-04-02 10:05:00,94.86,94.92,94.75,94.82,26200.0,74.1129,74.1597,74.0269,74.0816,26200.0
2014-04-02 10:10:00,94.83,94.85,94.64,94.64,47000.0,74.0894,74.105,73.941,73.941,47000.0
2014-04-02 10:15:00,94.66,94.67,94.58,94.66,38400.0,73.9566,73.9644,73.8941,73.9566,38400.0
2014-04-02 10:20:00,94.67,94.76,94.57,94.61,85200.0,73.9644,74.0347,73.8863,73.9175,85200.0
2014-04-02 10:25:00,94.65,94.7,94.6,94.69,29000.0,73.9488,73.9878,73.9097,73.98,29000.0
2014-04-02 10:30:00,94.69,94.75,94.66,94.75,21600.0,73.98,74.0269,73.9566,74.0269,21600.0
2014-04-02 10:35:00,94.74,94.77,94.71,94.77,33000.0,74.0191,74.0425,73.9957,74.0425,33000.0
2014-04-02 10:40:00,94.76,94.79,94.67,94.71,22600.0,74.0347,74.0582,73.9644,73.9957,22600.0
2014-04-02 10:45:00,94.69,94.76,94.55,94.55,27000.0,73.98,74.0347,73.8707,73.8707,27000.0
2014-04-02 10:50:00,94.57,94.7,94.55,94.67,23000.0,73.8863,73.9878,73.8707,73.9644,23000.0
2014-04-02 10:55:00,94.67,94.81,94.67,94.74,50800.0,73.9644,74.0738,73.9644,74.0191,50800.0
2014-04-02 11:00:00,94.75,94.79,94.73,94.73,29400.0,74.0269,74.0582,74.0113,74.0113,29400.0
2014-04-02 11:05:00,94.72,94.79,94.72,94.76,28600.0,74.0035,74.0582,74.0035,74.0347,28600.0
2014-04-02 11:10:00,94.76,94.76,94.61,94.61,27000.0,74.0347,74.0347,73.9175,73.9175,27000.0
2014-04-02 11:15:00,94.61,94.63,94.54,94.6,36200.0,73.9175,73.9332,73.8628,73.9097,36200.0
2014-04-02 11:20:00,94.61,94.64,94.61,94.63,22400.0,73.9175,73.941,73.9175,73.9332,22400.0
2014-04-02 11:25:00,94.62,94.76,94.6,94.72,20600.0,73.9253,74.0347,73.9097,74.0035,20600.0
2014-04-02 11:30:00,94.72,94.75,94.65,94.65,20200.0,74.0035,74.0269,73.9488,73.9488,20200.0
2014-04-02 11:35:00,94.63,94.67,94.6,94.67,114800.0,73.9332,73.9644,73.9097,73.9644,114800.0
2014-04-02 11:40:00,94.66,94.7,94.63,94.67,22000.0,73.9566,73.9878,73.9332,73.9644,22000.0
2014-04-02 11:45:00,94.67,94.68,94.6,94.63,185400.0,73.9644,73.9722,73.9097,73.9332,185400.0
2014-04-02 11:50:00,94.63,94.64,94.57,94.61,24000.0,73.9332,73.941,73.8863,73.9175,24000.0
2014-04-02 11:55:00,94.61,94.63,94.57,94.6,53400.0,73.9175,73.9332,73.8863,73.9097,53400.0
2014-04-02 12:00:00,94.6,94.61,94.54,94.54,34400.0,73.9097,73.9175,73.8628,73.8628,34400.0
2014-04-02 12:05:00,94.55,94.61,94.55,94.6,20000.0,73.8707,73.9175,73.8707,73.9097,20000.0
2014-04-02 12:10:00,94.6,94.63,94.55,94.55,45800.0,73.9097,73.9332,73.8707,73.8707,45800.0
2014-04-02 12:15:00,94.56,94.7,94.54,94.64,29600.0,73.8785,73.9878,73.8628,73.941,29600.0
2014-04-02 12:20:00,94.64,94.73,94.61,94.69,33000.0,73.941,74.0113,73.9175,73.98,33000.0
2014-04-02 12:25:00,94.72,94.72,94.67,94.71,16400.0,74.0035,74.0035,73.9644,73.9957,16400.0
2014-04-02 12:30:00,94.7,94.72,94.68,94.7,14000.0,73.9878,74.0035,73.9722,73.9878,14000.0
2014-04-02 12:35:00,94.7,94.71,94.67,94.71,33200.0,73.9878,73.9957,73.9644,73.9957,33200.0
2014-04-02 12:40:00,94.7,94.73,94.65,94.66,11000.0,73.9878,74.0113,73.9488,73.9566,11000.0
2014-04-02 12:45:00,94.66,94.72,94.65,94.71,16200.0,73.9566,74.0035,73.9488,73.9957,16200.0
2014-04-02 12:50:00,94.71,94.72,94.68,94.7,10800.0,73.9957,74.0035,73.9722,73.9878,10800.0
2014-04-02 12:55:00,94.7,94.74,94.69,94.72,27200.0,73.9878,74.0191,73.98,74.0035,27200.0
2014-04-02 13:00:00,94.72,94.72,94.67,94.7,21000.0,74.0035,74.0035,73.9644,73.9878,21000.0
2014-04-02 13:05:00,94.7,94.71,94.64,94.65,13200.0,73.9878,73.9957,73.941,73.9488,13200.0
2014-04-02 13:10:00,94.65,94.65,94.57,94.57,11200.0,73.9488,73.9488,73.8863,73.8863,11200.0
2014-04-02 13:15:00,94.57,94.58,94.51,94.52,11000.0,73.8863,73.8941,73.8394,73.8472,11000.0
2014-04-02 13:20:00,94.51,94.51,94.41,94.41,30000.0,73.8394,73.8394,73.7613,73.7613,30000.0
2014-04-02 13:25:00,94.42,94.53,94.42,94.47,29200.0,73.7691,73.855,73.7691,73.8082,29200.0
2014-04-02 13:30:00,94.47,94.56,94.46,94.52,32800.0,73.8082,73.8785,73.8003,73.8472,32800.0
2014-04-02 13:35:00,94.55,94.56,94.49,94.52,6000.0,73.8707,73.8785,73.8238,73.8472,6000.0
2014-04-02 13:40:00,94.5,94.55,94.49,94.53,9400.0,73.8316,73.8707,73.8238,73.855,9400.0
2014-04-02 13:45:00,94.53,94.55,94.5,94.54,19000.0,73.855,73.8707,73.8316,73.8628,19000.0
2014-04-02 13:50:00,94.54,94.57,94.49,94.53,18800.0,73.8628,73.8863,73.8238,73.855,18800.0
2014-04-02 13:55:00,94.53,94.55,94.48,94.53,23800.0,73.855,73.8707,73.816,73.855,23800.0
2014-04-02 14:00:00,94.54,94.6,94.52,94.59,37600.0,73.8628,73.9097,73.8472,73.9019,37600.0
2014-04-02 14:05:00,94.6,94.69,94.6,94.67,32600.0,73.9097,73.98,73.9097,73.9644,32600.0
2014-04-02 14:10:00,94.69,94.69,94.67,94.67,12000.0,73.98,73.98,73.9644,73.9644,12000.0
2014-04-02 14:15:00,94.67,94.68,94.63,94.66,16000.0,73.9644,73.9722,73.9332,73.9566,16000.0
2014-04-02 14:20:00,94.66,94.69,94.64,94.64,14400.0,73.9566,73.98,73.941,73.941,14400.0
2014-04-02 14:25:00,94.64,94.64,94.58,94.6,13800.0,73.941,73.941,73.8941,73.9097,13800.0
2014-04-02 14:30:00,94.6,94.62,94.57,94.62,15400.0,73.9097,73.9253,73.8863,73.9253,15400.0
2014-04-02 14:35:00,94.62,94.66,94.61,94.61,18600.0,73.9253,73.9566,73.9175,73.9175,18600.0
2014-04-02 14:40:00,94.61,94.66,94.61,94.61,13600.0,73.9175,73.9566,73.9175,73.9175,13600.0
2014-04-02 14:45:00,94.62,94.67,94.61,94.63,45000.0,73.9253,73.9644,73.9175,73.9332,45000.0
2014-04-02 14:50:00,94.63,94.63,94.58,94.58,14200.0,73.9332,73.9332,73.8941,73.8941,14200.0
2014-04-02 14:55:00,94.6,94.63,94.57,94.63,20000.0,73.9097,73.9332,73.8863,73.9332,20000.0
2014-04-02 15:00:00,94.64,94.65,94.6,94.6,28600.0,73.941,73.9488,73.9097,73.9097,28600.0
2014-04-02 15:05:00,94.6,94.61,94.58,94.59,16800.0,73.9097,73.9175,73.8941,73.9019,16800.0
2014-04-02 15:10:00,94.58,94.64,94.56,94.63,26400.0,73.8941,73.941,73.8785,73.9332,26400.0
2014-04-02 15:15:00,94.64,94.67,94.63,94.67,38600.0,73.941,73.9644,73.9332,73.9644,38600.0
2014-04-02 15:20:00,94.67,94.67,94.61,94.67,33400.0,73.9644,73.9644,73.9175,73.9644,33400.0
2014-04-02 15:25:00,94.67,94.74,94.66,94.73,37000.0,73.9644,74.0191,73.9566,74.0113,37000.0
2014-04-02 15:30:00,94.73,94.76,94.72,94.72,36000.0,74.0113,74.0347,74.0035,74.0035,36000.0
2014-04-02 15:35:00,94.72,94.74,94.7,94.71,25400.0,74.0035,74.0191,73.9878,73.9957,25400.0
2014-04-02 15:40:00,94.71,94.71,94.62,94.62,51200.0,73.9957,73.9957,73.9253,73.9253,51200.0
2014-04-02 15:45:00,94.64,94.64,94.57,94.59,74400.0,73.941,73.941,73.8863,73.9019,74400.0
2014-04-02 15:50:00,94.58,94.6,94.53,94.59,99200.0,73.8941,73.9097,73.855,73.9019,99200.0
2014-04-02 15:55:00,94.6,94.61,94.51,94.54,129400.0,73.9097,73.9175,73.8394,73.8628,129400.0
2014-04-03 09:30:00,94.89,94.89,94.51,94.54,75200.0,74.1363,74.1363,73.8394,73.8628,75200.0
2014-04-03 09:35:00,94.55,94.8,94.54,94.66,44400.0,73.8707,74.066,73.8628,73.9566,44400.0
2014-04-03 09:40:00,94.64,94.7,94.46,94.49,27600.0,73.941,73.9878,73.8003,73.8238,27600.0
2014-04-03 09:45:00,94.49,94.49,94.06,94.06,34600.0,73.8238,73.8238,73.4878,73.4878,34600.0
2014-04-03 09:50:00,94.06,94.19,93.85,94.19,48600.0,73.4878,73.5894,73.3238,73.5894,48600.0
2014-04-03 09:55:00,94.21,94.43,94.21,94.31,42400.0,73.605,73.7769,73.605,73.6831,42400.0
2014-04-03 10:00:00,94.39,94.53,94.3,94.53,25800.0,73.7457,73.855,73.6753,73.855,25800.0
2014-04-03 10:05:00,94.53,94.53,94.23,94.23,28200.0,73.855,73.855,73.6206,73.6206,28200.0
2014-04-03 10:10:00,94.23,94.42,94.14,94.42,70800.0,73.6206,73.7691,73.5503,73.7691,70800.0
2014-04-03 10:15:00,94.42,94.52,94.38,94.52,57200.0,73.7691,73.8472,73.7378,73.8472,57200.0
2014-04-03 10:20:00,94.54,94.64,94.53,94.61,25800.0,73.8628,73.941,73.855,73.9175,25800.0
2014-04-03 10:25:00,94.62,94.64,94.55,94.55,30200.0,73.9253,73.941,73.8707,73.8707,30200.0
2014-04-03 10:30:00,94.54,94.57,94.34,94.34,26200.0,73.8628,73.8863,73.7066,73.7066,26200.0
2014-04-03 10:35:00,94.32,94.32,93.99,94.14,30600.0,73.691,73.691,73.4331,73.5503,30600.0
2014-04-03 10:40:00,94.11,94.33,94.11,94.29,23000.0,73.5269,73.6988,73.5269,73.6675,23000.0
2014-04-03 10:45:00,94.29,94.41,94.28,94.41,22600.0,73.6675,73.7613,73.6597,73.7613,22600.0
2014-04-03 10:50:00,94.42,94.48,94.38,94.4,29200.0,73.7691,73.816,73.7378,73.7535,29200.0
2014-04-03 10:55:00,94.4,94.56,94.38,94.56,20200.0,73.7535,73.8785,73.7378,73.8785,20200.0
2014-04-03 11:00:00,94.58,94.62,94.53,94.6,19000.0,73.8941,73.9253,73.855,73.9097,19000.0
2014-04-03 11:05:00,94.6,94.6,94.52,94.53,28800.0,73.9097,73.9097,73.8472,73.855,28800.0
2014-04-03 11:10:00,94.53,94.58,94.53,94.54,13000.0,73.855,73.8941,73.855,73.8628,13000.0
2014-04-03 11:15:00,94.54,94.57,94.51,94.56,13800.0,73.8628,73.8863,73.8394,73.8785,13800.0
2014-04-03 11:20:00,94.53,94.55,94.47,94.48,23800.0,73.855,73.8707,73.8082,73.816,23800.0
2014-04-03 11:25:00,94.45,94.51,94.45,94.47,21000.0,73.7925,73.8394,73.7925,73.8082,21000.0
2014-04-03 11:30:00,94.46,94.48,94.25,94.32,22400.0,73.8003,73.816,73.6363,73.691,22400.0
2014-04-03 11:35:00,94.34,94.35,94.3,94.3,22200.0,73.7066,73.7144,73.6753,73.6753,22200.0
2014-04-03 11:40:00,94.31,94.36,94.28,94.36,31400.0,73.6831,73.7222,73.6597,73.7222,31400.0
2014-04-03 11:45:00,94.4,94.42,94.36,94.38,14000.0,73.7535,73.7691,73.7222,73.7378,14000.0
2014-04-03 11:50:00,94.36,94.38,94.34,94.36,15200.0,73.7222,73.7378,73.7066,73.7222,15200.0
2014-04-03 11:55:00,94.37,94.4,94.34,94.35,16000.0,73.73,73.7535,73.7066,73.7144,16000.0
2014-04-03 12:00:00,94.34,94.37,94.33,94.36,33400.0,73.7066,73.73,73.6988,73.7222,33400.0
2014-04-03 12:05:00,94.36,94.39,94.35,94.36,56000.0,73.7222,73.7457,73.7144,73.7222,56000.0
2014-04-03 12:10:00,94.36,94.38,94.36,94.36,17400.0,73.7222,73.7378,73.7222,73.7222,17400.0
2014-04-03 12:15:00,94.36,94.39,94.33,94.39,24400.0,73.7222,73.7457,73.6988,73.7457,24400.0
2014-04-03 12:20:00,94.38,94.38,94.34,94.36,13800.0,73.7378,73.7378,73.7066,73.7222,13800.0
2014-04-03 12:25:00,94.36,94.36,94.28,94.28,14400.0,73.7222,73.7222,73.6597,73.6597,14400.0
2014-04-03 12:30:00,94.29,94.29,94.19,94.2,14600.0,73.6675,73.6675,73.5894,73.5972,14600.0
2014-04-03 12:35:00,94.2,94.28,94.18,94.28,14600.0,73.5972,73.6597,73.5816,73.6597,14600.0
2014-04-03 12:40:00,94.27,94.33,94.26,94.3,17600.0,73.6519,73.6988,73.6441,73.6753,17600.0
2014-04-03 12:45:00,94.3,94.39,94.3,94.38,21000.0,73.6753,73.7457,73.6753,73.7378,21000.0
2014-04-03 12:50:00,94.36,94.39,94.36,94.36,18200.0,73.7222,73.7457,73.7222,73.7222,18200.0
2014-04-03 12:55:00,94.37,94.38,94.35,94.36,18800.0,73.73,73.7378,73.7144,73.7222,18800.0
2014-04-03 13:00:00,94.36,94.38,94.33,94.35,19200.0,73.7222,73.7378,73.6988,73.7144,19200.0
2014-04-03 13:05:00,94.35,94.36,94.31,94.35,19400.0,73.7144,73.7222,73.6831,73.7144,19400.0
2014-04-03 13:10:00,94.34,94.38,94.3,94.37,12800.0,73.7066,73.7378,73.6753,73.73,12800.0
2014-04-03 13:15:00,94.36,94.4,94.33,94.37,20400.0,73.7222,73.7535,73.6988,73.73,20400.0
2014-04-03 13:20:00,94.39,94.44,94.39,94.43,20200.0,73.7457,73.7847,73.7457,73.7769,20200.0
2014-04-03 13:25:00,94.43,94.46,94.41,94.42,51800.0,73.7769,73.8003,73.7613,73.7691,51800.0
2014-04-03 13:30:00,94.43,94.48,94.42,94.47,16000.0,73.7769,73.816,73.7691,73.8082,16000.0
2014-04-03 13:35:00,94.5,94.56,94.46,94.56,17600.0,73.8316,73.8785,73.8003,73.8785,17600.0
2014-04-03 13:40:00,94.56,94.66,94.56,94.64,34200.0,73.8785,73.9566,73.8785,73.941,34200.0
2014-04-03 13:45:00,94.64,94.64,94.53,94.55,34000.0,73.941,73.941,73.855,73.8707,34000.0
2014-04-03 13:50:00,94.56,94.67,94.56,94.67,16600.0,73.8785,73.9644,73.8785,73.9644,16600.0
2014-04-03 13:55:00,94.67,94.7,94.58,94.58,12000.0,73.9644,73.9878,73.8941,73.8941,12000.0
2014-04-03 14:00:00,94.58,94.58,94.48,94.48,59600.0,73.8941,73.8941,73.816,73.816,59600.0
2014-04-03 14:05:00,94.46,94.49,94.41,94.42,30600.0,73.8003,73.8238,73.7613,73.7691,30600.0
2014-04-03 14:10:00,94.44,94.48,94.41,94.41,11000.0,73.7847,73.816,73.7613,73.7613,11000.0
2014-04-03 14:15:00,94.41,94.43,94.39,94.39,13200.0,73.7613,73.7769,73.7457,73.7457,13200.0
2014-04-03 14:20:00,94.39,94.41,94.3,94.33,16400.0,73.7457,73.7613,73.6753,73.6988,16400.0
2014-04-03 14:25:00,94.33,94.33,94.21,94.23,27200.0,73.6988,73.6988,73.605,73.6206,27200.0
2014-04-03 14:30:00,94.23,94.26,94.21,94.21,18200.0,73.6206,73.6441,73.605,73.605,18200.0
2014-04-03 14:35:00,94.23,94.24,94.1,94.13,15400.0,73.6206,73.6285,73.5191,73.5425,15400.0
2014-04-03 14:40:00,94.14,94.26,94.13,94.26,33000.0,73.5503,73.6441,73.5425,73.6441,33000.0
2014-04-03 14:45:00,94.26,94.31,94.23,94.29,15600.0,73.6441,73.6831,73.6206,73.6675,15600.0
2014-04-03 14:50:00,94.28,94.28,94.22,94.27,31800.0,73.6597,73.6597,73.6128,73.6519,31800.0
2014-04-03 14:55:00,94.28,94.43,94.28,94.42,26600.0,73.6597,73.7769,73.6597,73.7691,26600.0
2014-04-03 15:00:00,94.45,94.53,94.44,94.53,46800.0,73.7925,73.855,73.7847,73.855,46800.0
2014-04-03 15:05:00,94.52,94.56,94.49,94.56,50600.0,73.8472,73.8785,73.8238,73.8785,50600.0
2014-04-03 15:10:00,94.57,94.6,94.57,94.58,41400.0,73.8863,73.9097,73.8863,73.8941,41400.0
2014-04-03 15:15:00,94.57,94.6,94.53,94.56,19200.0,73.8863,73.9097,73.855,73.8785,19200.0
2014-04-03 15:20:00,94.56,94.56,94.5,94.51,22800.0,73.8785,73.8785,73.8316,73.8394,22800.0
2014-04-03 15:25:00,94.52,94.64,94.52,94.62,28200.0,73.8472,73.941,73.8472,73.9253,28200.0
2014-04-03 15:30:00,94.64,94.68,94.63,94.68,32000.0,73.941,73.9722,73.9332,73.9722,32000.0
2014-04-03 15:35:00,94.67,94.72,94.67,94.7,54200.0,73.9644,74.0035,73.9644,73.9878,54200.0
2014-04-03 15:40:00,94.7,94.71,94.69,94.69,49400.0,73.9878,73.9957,73.98,73.98,49400.0
2014-04-03 15:45:00,94.68,94.73,94.64,94.69,65800.0,73.9722,74.0113,73.941,73.98,65800.0
2014-04-03 15:50:00,94.69,94.7,94.61,94.61,35000.0,73.98,73.9878,73.9175,73.9175,35000.0
2014-04-03 15:55:00,94.61,94.68,94.56,94.61,92800.0,73.9175,73.9722,73.8785,73.9175,92800.0
2014-04-04 09:30:00,94.85,95.0,94.42,94.73,73000.0,74.105,74.2222,73.7691,74.0113,73000.0
2014-04-04 09:35:00,94.6,94.73,94.43,94.69,52800.0,73.9097,74.0113,73.7769,73.98,52800.0
2014-04-04 09:40:00,94.67,94.72,94.38,94.39,37000.0,73.9644,74.0035,73.7378,73.7457,37000.0
2014-04-04 09:45:00,94.39,94.57,94.29,94.48,43400.0,73.7457,73.8863,73.6675,73.816,43400.0
2014-04-04 09:50:00,94.48,94.48,94.36,94.42,26000.0,73.816,73.816,73.7222,73.7691,26000.0
2014-04-04 09:55:00,94.36,94.75,94.33,94.75,59200.0,73.7222,74.0269,73.6988,74.0269,59200.0
2014-04-04 10:00:00,94.74,94.74,94.52,94.56,102200.0,74.0191,74.0191,73.8472,73.8785,102200.0
2014-04-04 10:05:00,94.55,94.69,94.46,94.63,32800.0,73.8707,73.98,73.8003,73.9332,32800.0
2014-04-04 10:10:00,94.59,94.7,94.48,94.7,26000.0,73.9019,73.9878,73.816,73.9878,26000.0
2014-04-04 10:15:00,94.74,94.76,94.56,94.72,35400.0,74.0191,74.0347,73.8785,74.0035,35400.0
2014-04-04 10:20:00,94.7,94.81,94.65,94.76,53000.0,73.9878,74.0738,73.9488,74.0347,53000.0
2014-04-04 10:25:00,94.76,94.95,94.64,94.94,46000.0,74.0347,74.1832,73.941,74.1754,46000.0
2014-04-04 10:30:00,94.94,94.99,94.85,94.89,28800.0,74.1754,74.2144,74.105,74.1363,28800.0
2014-04-04 10:35:00,94.91,94.98,94.69,94.76,101200.0,74.1519,74.2066,73.98,74.0347,101200.0
2014-04-04 10:40:00,94.76,94.84,94.7,94.71,32000.0,74.0347,74.0972,73.9878,73.9957,32000.0
2014-04-04 10:45:00,94.71,94.8,94.7,94.7,16200.0,73.9957,74.066,73.9878,73.9878,16200.0
2014-04-04 10:50:00,94.71,94.72,94.57,94.67,25000.0,73.9957,74.0035,73.8863,73.9644,25000.0
2014-04-04 10:55:00,94.71,94.74,94.68,94.74,12400.0,73.9957,74.0191,73.9722,74.0191,12400.0
2014-04-04 11:00:00,94.72,94.73,94.56,94.56,33400.0,74.0035,74.0113,73.8785,73.8785,33400.0
2014-04-04 11:05:00,94.54,94.58,94.44,94.44,20000.0,73.8628,73.8941,73.7847,73.7847,20000.0
2014-04-04 11:10:00,94.4,94.52,94.33,94.52,12400.0,73.7535,73.8472,73.6988,73.8472,12400.0
2014-04-04 11:15:00,94.52,94.53,94.48,94.53,72400.0,73.8472,73.855,73.816,73.855,72400.0
2014-04-04 11:20:00,94.52,94.57,94.48,94.49,13400.0,73.8472,73.8863,73.816,73.8238,13400.0
2014-04-04 11:25:00,94.49,94.49,94.4,94.47,19800.0,73.8238,73.8238,73.7535,73.8082,19800.0
2014-04-04 11:30:00,94.47,94.67,94.47,94.65,20000.0,73.8082,73.9644,73.8082,73.9488,20000.0
2014-04-04 11:35:00,94.64,94.7,94.57,94.6,25600.0,73.941,73.9878,73.8863,73.9097,25600.0
2014-04-04 11:40:00,94.6,94.6,94.53,94.55,17600.0,73.9097,73.9097,73.855,73.8707,17600.0
2014-04-04 11:45:00,94.56,94.56,94.38,94.46,20400.0,73.8785,73.8785,73.7378,73.8003,20400.0
2014-04-04 11:50:00,94.5,94.52,94.44,94.44,18600.0,73.8316,73.8472,73.7847,73.7847,18600.0
2014-04-04 11:55:00,94.42,94.48,94.36,94.46,25200.0,73.7691,73.816,73.7222,73.8003,25200.0
2014-04-04 12:00:00,94.46,94.46,94.37,94.37,20800.0,73.8003,73.8003,73.73,73.73,20800.0
2014-04-04 12:05:00,94.35,94.39,94.28,94.32,9600.0,73.7144,73.7457,73.6597,73.691,9600.0
2014-04-04 12:10:00,94.3,94.33,94.24,94.32,24200.0,73.6753,73.6988,73.6285,73.691,24200.0
2014-04-04 12:15:00,94.32,94.43,94.32,94.38,16800.0,73.691,73.7769,73.691,73.7378,16800.0
2014-04-04 12:20:00,94.36,94.45,94.35,94.39,32000.0,73.7222,73.7925,73.7144,73.7457,32000.0
2014-04-04 12:25:00,94.39,94.42,94.32,94.33,12400.0,73.7457,73.7691,73.691,73.6988,12400.0
2014-04-04 12:30:00,94.33,94.37,94.3,94.3,17400.0,73.6988,73.73,73.6753,73.6753,17400.0
2014-04-04 12:35:00,94.28,94.3,94.19,94.22,16400.0,73.6597,73.6753,73.5894,73.6128,16400.0
2014-04-04 12:40:00,94.22,94.24,94.2,94.22,21000.0,73.6128,73.6285,73.5972,73.6128,21000.0
2014-04-04 12:45:00,94.22,94.23,94.11,94.13,11800.0,73.6128,73.6206,73.5269,73.5425,11800.0
2014-04-04 12:50:00,94.17,94.17,94.08,94.14,10200.0,73.5738,73.5738,73.5035,73.5503,10200.0
2014-04-04 12:55:00,94.12,94.13,94.02,94.12,37200.0,73.5347,73.5425,73.4566,73.5347,37200.0
2014-04-04 13:00:00,94.12,94.22,94.11,94.22,34200.0,73.5347,73.6128,73.5269,73.6128,34200.0
2014-04-04 13:05:00,94.22,94.3,94.22,94.3,29800.0,73.6128,73.6753,73.6128,73.6753,29800.0
2014-04-04 13:10:00,94.29,94.44,94.29,94.39,25800.0,73.6675,73.7847,73.6675,73.7457,25800.0
2014-04-04 13:15:00,94.39,94.49,94.38,94.44,19400.0,73.7457,73.8238,73.7378,73.7847,19400.0
2014-04-04 13:20:00,94.45,94.47,94.28,94.28,49800.0,73.7925,73.8082,73.6597,73.6597,49800.0
2014-04-04 13:25:00,94.28,94.33,94.28,94.28,14600.0,73.6597,73.6988,73.6597,73.6597,14600.0
2014-04-04 13:30:00,94.28,94.28,94.17,94.24,26600.0,73.6597,73.6597,73.5738,73.6285,26600.0
2014-04-04 13:35:00,94.24,94.33,94.23,94.3,18600.0,73.6285,73.6988,73.6206,73.6753,18600.0
2014-04-04 13:40:00,94.3,94.32,94.21,94.26,19600.0,73.6753,73.691,73.605,73.6441,19600.0
2014-04-04 13:45:00,94.28,94.32,94.24,94.24,26600.0,73.6597,73.691,73.6285,73.6285,26600.0
2014-04-04 13:50:00,94.22,94.3,94.21,94.28,28600.0,73.6128,73.6753,73.605,73.6597,28600.0
2014-04-04 13:55:00,94.3,94.3,94.16,94.21,17200.0,73.6753,73.6753,73.566,73.605,17200.0
2014-04-04 14:00:00,94.17,94.27,94.17,94.17,18400.0,73.5738,73.6519,73.5738,73.5738,18400.0
2014-04-04 14:05:00,94.19,94.19,94.06,94.1,29400.0,73.5894,73.5894,73.4878,73.5191,29400.0
2014-04-04 14:10:00,94.1,94.21,94.08,94.17,19400.0,73.5191,73.605,73.5035,73.5738,19400.0
2014-04-04 14:15:00,94.18,94.33,94.16,94.3,31600.0,73.5816,73.6988,73.566,73.6753,31600.0
2014-04-04 14:20:00,94.29,94.29,94.13,94.19,18200.0,73.6675,73.6675,73.5425,73.5894,18200.0
2014-04-04 14:25:00,94.17,94.19,94.08,94.1,18000.0,73.5738,73.5894,73.5035,73.5191,18000.0
2014-04-04 14:30:00,94.08,94.12,94.04,94.07,26200.0,73.5035,73.5347,73.4722,73.4956,26200.0
2014-04-04 14:35:00,94.07,94.09,93.88,93.93,25000.0,73.4956,73.5113,73.3472,73.3863,25000.0
2014-04-04 14:40:00,93.91,93.99,93.86,93.86,28400.0,73.3706,73.4331,73.3316,73.3316,28400.0
2014-04-04 14:45:00,93.87,93.94,93.75,93.94,35600.0,73.3394,73.3941,73.2456,73.3941,35600.0
2014-04-04 14:50:00,93.93,94.0,93.93,93.97,26800.0,73.3863,73.4409,73.3863,73.4175,26800.0
2014-04-04 14:55:00,93.96,94.02,93.96,94.01,21000.0,73.4097,73.4566,73.4097,73.4488,21000.0
2014-04-04 15:00:00,94.01,94.02,93.9,93.92,24800.0,73.4488,73.4566,73.3628,73.3784,24800.0
2014-04-04 15:05:00,93.91,93.92,93.85,93.92,23800.0,73.3706,73.3784,73.3238,73.3784,23800.0
2014-04-04 15:10:00,93.92,94.05,93.92,94.03,23000.0,73.3784,73.48,73.3784,73.4644,23000.0
2014-04-04 15:15:00,94.04,94.11,93.99,94.08,66200.0,73.4722,73.5269,73.4331,73.5035,66200.0
2014-04-04 15:20:00,94.08,94.1,94.04,94.09,25800.0,73.5035,73.5191,73.4722,73.5113,25800.0
2014-04-04 15:25:00,94.09,94.13,94.02,94.08,39400.0,73.5113,73.5425,73.4566,73.5035,39400.0
2014-04-04 15:30:00,94.05,94.06,93.89,93.92,55200.0,73.48,73.4878,73.355,73.3784,55200.0
2014-04-04 15:35:00,93.93,93.98,93.89,93.96,36400.0,73.3863,73.4253,73.355,73.4097,36400.0
2014-04-04 15:40:00,93.96,93.98,93.89,93.92,35600.0,73.4097,73.4253,73.355,73.3784,35600.0
2014-04-04 15:45:00,93.91,94.08,93.9,94.08,81800.0,73.3706,73.5035,73.3628,73.5035,81800.0
2014-04-04 15:50:00,94.08,94.1,94.02,94.05,90000.0,73.5035,73.5191,73.4566,73.48,90000.0
2014-04-04 15:55:00,94.05,94.07,93.98,94.04,165200.0,73.48,73.4956,73.4253,73.4722,165200.0
2014-04-07 09:30:00,93.9,94.19,93.85,93.98,69600.0,73.3628,73.5894,73.3238,73.4253,69600.0
2014-04-07 09:35:00,93.95,94.08,93.81,93.86,31600.0,73.4019,73.5035,73.2925,73.3316,31600.0
2014-04-07 09:40:00,93.87,93.9,93.68,93.69,27800.0,73.3394,73.3628,73.1909,73.1988,27800.0
2014-04-07 09:45:00,93.73,93.81,93.7,93.75,63400.0,73.23,73.2925,73.2066,73.2456,63400.0
2014-04-07 09:50:00,93.75,93.97,93.75,93.92,25200.0,73.2456,73.4175,73.2456,73.3784,25200.0
2014-04-07 09:55:00,93.96,94.13,93.91,94.13,33200.0,73.4097,73.5425,73.3706,73.5425,33200.0
2014-04-07 10:00:00,94.12,94.12,93.71,93.71,45600.0,73.5347,73.5347,73.2144,73.2144,45600.0
2014-04-07 10:05:00,93.72,93.82,93.65,93.77,62600.0,73.2222,73.3003,73.1675,73.2613,62600.0
2014-04-07 10:10:00,93.77,93.88,93.68,93.7,69000.0,73.2613,73.3472,73.1909,73.2066,69000.0
2014-04-07 10:15:00,93.72,93.72,93.54,93.63,22800.0,73.2222,73.2222,73.0816,73.1519,22800.0
2014-04-07 10:20:00,93.6,93.63,93.3,93.35,47400.0,73.1284,73.1519,72.894,72.9331,47400.0
2014-04-07 10:25:00,93.31,93.49,93.31,93.39,34000.0,72.9019,73.0425,72.9019,72.9644,34000.0
2014-04-07 10:30:00,93.39,93.41,93.26,93.39,43400.0,72.9644,72.98,72.8628,72.9644,43400.0
2014-04-07 10:35:00,93.42,93.5,93.1,93.15,40200.0,72.9878,73.0503,72.7378,72.7769,40200.0
2014-04-07 10:40:00,93.14,93.2,93.08,93.17,46200.0,72.769,72.8159,72.7222,72.7925,46200.0
2014-04-07 10:45:00,93.18,93.18,93.03,93.08,36400.0,72.8003,72.8003,72.6831,72.7222,36400.0
2014-04-07 10:50:00,93.08,93.09,92.99,93.0,38000.0,72.7222,72.73,72.6518,72.6597,38000.0
2014-04-07 10:55:00,93.0,93.03,92.92,92.99,44800.0,72.6597,72.6831,72.5972,72.6518,44800.0
2014-04-07 11:00:00,92.99,93.08,92.97,93.05,54200.0,72.6518,72.7222,72.6362,72.6987,54200.0
2014-04-07 11:05:00,93.05,93.05,92.94,92.95,22000.0,72.6987,72.6987,72.6128,72.6206,22000.0
2014-04-07 11:10:00,92.96,93.0,92.91,92.97,21200.0,72.6284,72.6597,72.5893,72.6362,21200.0
2014-04-07 11:15:00,92.98,93.0,92.89,92.95,30600.0,72.644,72.6597,72.5737,72.6206,30600.0
2014-04-07 11:20:00,92.93,92.95,92.83,92.85,43800.0,72.605,72.6206,72.5268,72.5425,43800.0
2014-04-07 11:25:00,92.86,92.87,92.76,92.86,45400.0,72.5503,72.5581,72.4722,72.5503,45400.0
2014-04-07 11:30:00,92.86,92.98,92.83,92.93,27400.0,72.5503,72.644,72.5268,72.605,27400.0
2014-04-07 11:35:00,92.94,93.06,92.91,93.06,22000.0,72.6128,72.7065,72.5893,72.7065,22000.0
2014-04-07 11:40:00,93.06,93.11,93.05,93.07,14000.0,72.7065,72.7456,72.6987,72.7144,14000.0
2014-04-07 11:45:00,93.07,93.15,93.02,93.1,18000.0,72.7144,72.7769,72.6753,72.7378,18000.0
2014-04-07 11:50:00,93.08,93.13,93.05,93.1,10600.0,72.7222,72.7612,72.6987,72.7378,10600.0
2014-04-07 11:55:00,93.05,93.14,93.05,93.05,18000.0,72.6987,72.769,72.6987,72.6987,18000.0
2014-04-07 12:00:00,93.05,93.08,92.9,93.05,25000.0,72.6987,72.7222,72.5815,72.6987,25000.0
2014-04-07 12:05:00,93.03,93.04,92.94,92.94,8400.0,72.6831,72.6909,72.6128,72.6128,8400.0
2014-04-07 12:10:00,92.94,92.95,92.83,92.89,17800.0,72.6128,72.6206,72.5268,72.5737,17800.0
2014-04-07 12:15:00,92.89,92.95,92.83,92.85,11600.0,72.5737,72.6206,72.5268,72.5425,11600.0
2014-04-07 12:20:00,92.83,92.97,92.8,92.94,17200.0,72.5268,72.6362,72.5034,72.6128,17200.0
2014-04-07 12:25:00,92.96,92.99,92.88,92.93,14000.0,72.6284,72.6518,72.5659,72.605,14000.0
2014-04-07 12:30:00,92.92,93.04,92.89,93.04,17400.0,72.5972,72.6909,72.5737,72.6909,17400.0
2014-04-07 12:35:00,93.01,93.08,92.99,93.04,8000.0,72.6675,72.7222,72.6518,72.6909,8000.0
2014-04-07 12:40:00,93.07,93.08,93.02,93.02,9600.0,72.7144,72.7222,72.6753,72.6753,9600.0
2014-04-07 12:45:00,93.02,93.03,92.97,92.98,8800.0,72.6753,72.6831,72.6362,72.644,8800.0
2014-04-07 12:50:00,92.98,93.01,92.96,93.0,10800.0,72.644,72.6675,72.6284,72.6597,10800.0
2014-04-07 12:55:00,92.97,93.02,92.97,92.98,22800.0,72.6362,72.6753,72.6362,72.644,22800.0
2014-04-07 13:00:00,92.98,93.03,92.98,93.01,8800.0,72.644,72.6831,72.644,72.6675,8800.0
2014-04-07 13:05:00,93.01,93.03,92.89,92.89,12200.0,72.6675,72.6831,72.5737,72.5737,12200.0
2014-04-07 13:10:00,92.9,93.0,92.86,92.94,75000.0,72.5815,72.6597,72.5503,72.6128,75000.0
2014-04-07 13:15:00,92.96,93.0,92.89,93.0,10400.0,72.6284,72.6597,72.5737,72.6597,10400.0
2014-04-07 13:20:00,93.0,93.11,92.98,93.07,36000.0,72.6597,72.7456,72.644,72.7144,36000.0
2014-04-07 13:25:00,93.07,93.1,92.98,92.98,10200.0,72.7144,72.7378,72.644,72.644,10200.0
2014-04-07 13:30:00,92.95,93.02,92.91,92.96,10600.0,72.6206,72.6753,72.5893,72.6284,10600.0
2014-04-07 13:35:00,92.96,92.96,92.86,92.9,13400.0,72.6284,72.6284,72.5503,72.5815,13400.0
2014-04-07 13:40:00,92.9,92.92,92.79,92.8,39000.0,72.5815,72.5972,72.4956,72.5034,39000.0
2014-04-07 13:45:00,92.79,92.94,92.79,92.94,31600.0,72.4956,72.6128,72.4956,72.6128,31600.0
2014-04-07 13:50:00,92.92,92.92,92.83,92.86,31400.0,72.5972,72.5972,72.5268,72.5503,31400.0
2014-04-07 13:55:00,92.83,92.89,92.8,92.89,30400.0,72.5268,72.5737,72.5034,72.5737,30400.0
2014-04-07 14:00:00,92.89,92.92,92.8,92.89,12200.0,72.5737,72.5972,72.5034,72.5737,12200.0
2014-04-07 14:05:00,92.89,92.92,92.86,92.86,23000.0,72.5737,72.5972,72.5503,72.5503,23000.0
2014-04-07 14:10:00,92.86,92.92,92.83,92.85,15600.0,72.5503,72.5972,72.5268,72.5425,15600.0
2014-04-07 14:15:00,92.8,92.89,92.79,92.88,10200.0,72.5034,72.5737,72.4956,72.5659,10200.0
2014-04-07 14:20:00,92.88,92.9,92.85,92.88,8000.0,72.5659,72.5815,72.5425,72.5659,8000.0
2014-04-07 14:25:00,92.88,92.88,92.79,92.83,29000.0,72.5659,72.5659,72.4956,72.5268,29000.0
2014-04-07 14:30:00,92.82,92.89,92.8,92.87,9800.0,72.519,72.5737,72.5034,72.5581,9800.0
2014-04-07 14:35:00,92.87,92.94,92.82,92.89,14000.0,72.5581,72.6128,72.519,72.5737,14000.0
2014-04-07 14:40:00,92.92,93.14,92.89,93.11,37400.0,72.5972,72.769,72.5737,72.7456,37400.0
2014-04-07 14:45:00,93.1,93.22,93.09,93.2,18600.0,72.7378,72.8315,72.73,72.8159,18600.0
2014-04-07 14:50:00,93.2,93.32,93.2,93.32,16600.0,72.8159,72.9097,72.8159,72.9097,16600.0
2014-04-07 14:55:00,93.31,93.45,93.3,93.33,18400.0,72.9019,73.0112,72.894,72.9175,18400.0
2014-04-07 15:00:00,93.33,93.39,93.31,93.36,21600.0,72.9175,72.9644,72.9019,72.9409,21600.0
2014-04-07 15:05:00,93.36,93.41,93.23,93.39,38200.0,72.9409,72.98,72.8394,72.9644,38200.0
2014-04-07 15:10:00,93.36,93.49,93.3,93.49,11800.0,72.9409,73.0425,72.894,73.0425,11800.0
2014-04-07 15:15:00,93.49,93.52,93.44,93.46,28400.0,73.0425,73.0659,73.0034,73.0191,28400.0
2014-04-07 15:20:00,93.43,93.44,93.33,93.34,19400.0,72.9956,73.0034,72.9175,72.9253,19400.0
2014-04-07 15:25:00,93.34,93.46,93.34,93.42,19400.0,72.9253,73.0191,72.9253,72.9878,19400.0
2014-04-07 15:30:00,93.41,93.42,93.31,93.34,25000.0,72.98,72.9878,72.9019,72.9253,25000.0
2014-04-07 15:35:00,93.36,93.41,93.31,93.31,20600.0,72.9409,72.98,72.9019,72.9019,20600.0
2014-04-07 15:40:00,93.33,93.33,93.24,93.26,22600.0,72.9175,72.9175,72.8472,72.8628,22600.0
2014-04-07 15:45:00,93.26,93.26,93.19,93.2,38400.0,72.8628,72.8628,72.8081,72.8159,38400.0
2014-04-07 15:50:00,93.18,93.18,93.08,93.08,36000.0,72.8003,72.8003,72.7222,72.7222,36000.0
2014-04-07 15:55:00,93.08,93.16,93.08,93.13,94800.0,72.7222,72.7847,72.7222,72.7612,94800.0
2014-04-08 09:30:00,92.91,93.09,92.69,93.08,111000.0,72.5893,72.73,72.4175,72.7222,111000.0
2014-04-08 09:35:00,93.08,93.36,92.98,93.17,31200.0,72.7222,72.9409,72.644,72.7925,31200.0
2014-04-08 09:40:00,93.23,93.32,93.14,93.24,24600.0,72.8394,72.9097,72.769,72.8472,24600.0
2014-04-08 09:45:00,93.23,93.33,93.16,93.25,14200.0,72.8394,72.9175,72.7847,72.855,14200.0
2014-04-08 09:50:00,93.22,93.22,92.93,93.11,23800.0,72.8315,72.8315,72.605,72.7456,23800.0
2014-04-08 09:55:00,93.17,93.3,93.03,93.1,41000.0,72.7925,72.894,72.6831,72.7378,41000.0
2014-04-08 10:00:00,93.03,93.2,92.99,93.02,44200.0,72.6831,72.8159,72.6518,72.6753,44200.0
2014-04-08 10:05:00,93.03,93.03,92.76,92.82,34000.0,72.6831,72.6831,72.4722,72.519,34000.0
2014-04-08 10:10:00,92.82,92.96,92.75,92.96,42200.0,72.519,72.6284,72.4643,72.6284,42200.0
2014-04-08 10:15:00,92.97,93.0,92.75,92.75,31400.0,72.6362,72.6597,72.4643,72.4643,31400.0
2014-04-08 10:20:00,92.75,92.75,92.42,92.43,73400.0,72.4643,72.4643,72.2065,72.2143,73400.0
2014-04-08 10:25:00,92.42,92.63,92.41,92.54,47800.0,72.2065,72.3706,72.1987,72.3003,47800.0
2014-04-08 10:30:00,92.56,92.74,92.5,92.69,39600.0,72.3159,72.4565,72.269,72.4175,39600.0
2014-04-08 10:35:00,92.69,92.7,92.5,92.67,42600.0,72.4175,72.4253,72.269,72.4018,42600.0
2014-04-08 10:40:00,92.68,92.69,92.53,92.66,56800.0,72.4097,72.4175,72.2925,72.394,56800.0
2014-04-08 10:45:00,92.66,92.67,92.42,92.52,46600.0,72.394,72.4018,72.2065,72.2846,46600.0
2014-04-08 10:50:00,92.51,92.72,92.51,92.61,52600.0,72.2768,72.4409,72.2768,72.355,52600.0
2014-04-08 10:55:00,92.61,92.67,92.53,92.58,36400.0,72.355,72.4018,72.2925,72.3315,36400.0
2014-04-08 11:00:00,92.58,92.65,92.58,92.63,58800.0,72.3315,72.3862,72.3315,72.3706,58800.0
2014-04-08 11:05:00,92.64,92.68,92.56,92.57,32600.0,72.3784,72.4097,72.3159,72.3237,32600.0
2014-04-08 11:10:00,92.57,92.58,92.46,92.49,41800.0,72.3237,72.3315,72.2378,72.2612,41800.0
2014-04-08 11:15:00,92.51,92.73,92.5,92.73,55000.0,72.2768,72.4487,72.269,72.4487,55000.0
2014-04-08 11:20:00,92.73,92.76,92.65,92.66,35600.0,72.4487,72.4722,72.3862,72.394,35600.0
2014-04-08 11:25:00,92.63,92.68,92.57,92.6,37000.0,72.3706,72.4097,72.3237,72.3471,37000.0
2014-04-08 11:30:00,92.6,92.7,92.58,92.66,27600.0,72.3471,72.4253,72.3315,72.394,27600.0
2014-04-08 11:35:00,92.64,92.66,92.52,92.63,34200.0,72.3784,72.394,72.2846,72.3706,34200.0
2014-04-08 11:40:00,92.61,92.69,92.61,92.61,25400.0,72.355,72.4175,72.355,72.355,25400.0
2014-04-08 11:45:00,92.61,92.64,92.42,92.42,40000.0,72.355,72.3784,72.2065,72.2065,40000.0
2014-04-08 11:50:00,92.4,92.46,92.34,92.45,85800.0,72.1909,72.2378,72.144,72.23,85800.0
2014-04-08 11:55:00,92.44,92.55,92.41,92.51,46000.0,72.2221,72.3081,72.1987,72.2768,46000.0
2014-04-08 12:00:00,92.51,92.52,92.43,92.5,31200.0,72.2768,72.2846,72.2143,72.269,31200.0
2014-04-08 12:05:00,92.51,92.61,92.51,92.53,26000.0,72.2768,72.355,72.2768,72.2925,26000.0
2014-04-08 12:10:00,92.53,92.55,92.47,92.55,25000.0,72.2925,72.3081,72.2456,72.3081,25000.0
2014-04-08 12:15:00,92.57,92.6,92.54,92.57,17800.0,72.3237,72.3471,72.3003,72.3237,17800.0
2014-04-08 12:20:00,92.55,92.61,92.55,92.58,26800.0,72.3081,72.355,72.3081,72.3315,26800.0
2014-04-08 12:25:00,92.59,92.6,92.56,92.59,25000.0,72.3393,72.3471,72.3159,72.3393,25000.0
2014-04-08 12:30:00,92.61,92.64,92.58,92.61,32800.0,72.355,72.3784,72.3315,72.355,32800.0
2014-04-08 12:35:00,92.61,92.64,92.53,92.56,23200.0,72.355,72.3784,72.2925,72.3159,23200.0
2014-04-08 12:40:00,92.56,92.56,92.41,92.52,87600.0,72.3159,72.3159,72.1987,72.2846,87600.0
2014-04-08 12:45:00,92.53,92.56,92.49,92.52,67800.0,72.2925,72.3159,72.2612,72.2846,67800.0
2014-04-08 12:50:00,92.5,92.55,92.49,92.5,36800.0,72.269,72.3081,72.2612,72.269,36800.0
2014-04-08 12:55:00,92.5,92.54,92.49,92.51,31200.0,72.269,72.3003,72.2612,72.2768,31200.0
2014-04-08 13:00:00,92.52,92.58,92.51,92.55,30600.0,72.2846,72.3315,72.2768,72.3081,30600.0
2014-04-08 13:05:00,92.54,92.59,92.53,92.53,31200.0,72.3003,72.3393,72.2925,72.2925,31200.0
2014-04-08 13:10:00,92.53,92.55,92.45,92.5,38000.0,72.2925,72.3081,72.23,72.269,38000.0
2014-04-08 13:15:00,92.53,92.61,92.5,92.6,42400.0,72.2925,72.355,72.269,72.3471,42400.0
2014-04-08 13:20:00,92.6,92.72,92.6,92.69,27800.0,72.3471,72.4409,72.3471,72.4175,27800.0
2014-04-08 13:25:00,92.69,92.73,92.62,92.67,75800.0,72.4175,72.4487,72.3628,72.4018,75800.0
2014-04-08 13:30:00,92.67,92.75,92.65,92.75,32600.0,72.4018,72.4643,72.3862,72.4643,32600.0
2014-04-08 13:35:00,92.75,92.8,92.72,92.75,33800.0,72.4643,72.5034,72.4409,72.4643,33800.0
2014-04-08 13:40:00,92.73,92.75,92.67,92.67,24600.0,72.4487,72.4643,72.4018,72.4018,24600.0
2014-04-08 13:45:00,92.67,92.72,92.56,92.57,48800.0,72.4018,72.4409,72.3159,72.3237,48800.0
2014-04-08 13:50:00,92.57,92.64,92.53,92.64,34400.0,72.3237,72.3784,72.2925,72.3784,34400.0
2014-04-08 13:55:00,92.64,92.66,92.56,92.65,20400.0,72.3784,72.394,72.3159,72.3862,20400.0
2014-04-08 14:00:00,92.64,92.66,92.59,92.61,41600.0,72.3784,72.394,72.3393,72.355,41600.0
2014-04-08 14:05:00,92.61,92.62,92.45,92.52,27200.0,72.355,72.3628,72.23,72.2846,27200.0
2014-04-08 14:10:00,92.52,92.6,92.52,92.54,19600.0,72.2846,72.3471,72.2846,72.3003,19600.0
2014-04-08 14:15:00,92.54,92.61,92.45,92.51,26600.0,72.3003,72.355,72.23,72.2768,26600.0
2014-04-08 14:20:00,92.5,92.53,92.47,92.49,32200.0,72.269,72.2925,72.2456,72.2612,32200.0
2014-04-08 14:25:00,92.5,92.54,92.43,92.5,36600.0,72.269,72.3003,72.2143,72.269,36600.0
2014-04-08 14:30:00,92.49,92.98,92.49,92.58,62000.0,72.2612,72.644,72.2612,72.3315,62000.0
2014-04-08 14:35:00,92.57,92.59,92.48,92.5,25200.0,72.3237,72.3393,72.2534,72.269,25200.0
2014-04-08 14:40:00,92.51,92.56,92.44,92.5,23800.0,72.2768,72.3159,72.2221,72.269,23800.0
2014-04-08 14:45:00,92.52,92.58,92.49,92.58,31600.0,72.2846,72.3315,72.2612,72.3315,31600.0
2014-04-08 14:50:00,92.57,92.64,92.57,92.64,37400.0,72.3237,72.3784,72.3237,72.3784,37400.0
2014-04-08 14:55:00,92.64,92.67,92.56,92.59,39800.0,72.3784,72.4018,72.3159,72.3393,39800.0
2014-04-08 15:00:00,92.6,92.6,92.43,92.44,40000.0,72.3471,72.3471,72.2143,72.2221,40000.0
2014-04-08 15:05:00,92.43,92.52,92.42,92.5,57000.0,72.2143,72.2846,72.2065,72.269,57000.0
2014-04-08 15:10:00,92.5,92.55,92.48,92.52,48800.0,72.269,72.3081,72.2534,72.2846,48800.0
2014-04-08 15:15:00,92.51,92.51,92.45,92.48,52400.0,72.2768,72.2768,72.23,72.2534,52400.0
2014-04-08 15:20:00,92.48,92.54,92.48,92.51,56600.0,72.2534,72.3003,72.2534,72.2768,56600.0
2014-04-08 15:25:00,92.52,92.57,92.52,92.53,40000.0,72.2846,72.3237,72.2846,72.2925,40000.0
2014-04-08 15:30:00,92.53,92.57,92.52,92.56,52400.0,72.2925,72.3237,72.2846,72.3159,52400.0
2014-04-08 15:35:00,92.56,92.67,92.56,92.67,61200.0,72.3159,72.4018,72.3159,72.4018,61200.0
2014-04-08 15:40:00,92.67,92.76,92.66,92.67,62600.0,72.4018,72.4722,72.394,72.4018,62600.0
2014-04-08 15:45:00,92.66,92.66,92.56,92.6,93400.0,72.394,72.394,72.3159,72.3471,93400.0
2014-04-08 15:50:00,92.6,92.65,92.57,92.6,95800.0,72.3471,72.3862,72.3237,72.3471,95800.0
2014-04-08 15:55:00,92.6,92.7,92.58,92.66,100600.0,72.3471,72.4253,72.3315,72.394,100600.0
2014-04-09 09:30:00,92.91,93.25,92.85,93.23,54000.0,72.5893,72.855,72.5425,72.8394,54000.0
2014-04-09 09:35:00,93.25,93.38,92.91,93.0,76200.0,72.855,72.9566,72.5893,72.6597,76200.0
2014-04-09 09:40:00,92.98,93.08,92.87,92.92,33000.0,72.644,72.7222,72.5581,72.5972,33000.0
2014-04-09 09:45:00,92.92,92.97,92.61,92.7,34400.0,72.5972,72.6362,72.355,72.4253,34400.0
2014-04-09 09:50:00,92.67,92.89,92.65,92.86,44400.0,72.4018,72.5737,72.3862,72.5503,44400.0
2014-04-09 09:55:00,92.87,93.0,92.87,92.93,34000.0,72.5581,72.6597,72.5581,72.605,34000.0
2014-04-09 10:00:00,92.92,92.99,92.88,92.92,45000.0,72.5972,72.6518,72.5659,72.5972,45000.0
2014-04-09 10:05:00,92.89,92.92,92.74,92.74,36800.0,72.5737,72.5972,72.4565,72.4565,36800.0
2014-04-09 10:10:00,92.75,92.84,92.67,92.71,32600.0,72.4643,72.5347,72.4018,72.4331,32600.0
2014-04-09 10:15:00,92.73,92.89,92.72,92.77,34600.0,72.4487,72.5737,72.4409,72.48,34600.0
2014-04-09 10:20:00,92.79,92.83,92.73,92.75,30600.0,72.4956,72.5268,72.4487,72.4643,30600.0
2014-04-09 10:25:00,92.75,92.76,92.63,92.68,25400.0,72.4643,72.4722,72.3706,72.4097,25400.0
2014-04-09 10:30:00,92.69,92.85,92.69,92.76,36400.0,72.4175,72.5425,72.4175,72.4722,36400.0
2014-04-09 10:35:00,92.76,92.8,92.63,92.67,36600.0,72.4722,72.5034,72.3706,72.4018,36600.0
2014-04-09 10:40:00,92.69,92.8,92.67,92.75,31200.0,72.4175,72.5034,72.4018,72.4643,31200.0
2014-04-09 10:45:00,92.75,92.75,92.46,92.49,29800.0,72.4643,72.4643,72.2378,72.2612,29800.0
2014-04-09 10:50:00,92.5,92.52,92.38,92.38,30000.0,72.269,72.2846,72.1753,72.1753,30000.0
2014-04-09 10:55:00,92.38,92.46,92.36,92.38,18200.0,72.1753,72.2378,72.1596,72.1753,18200.0
2014-04-09 11:00:00,92.37,92.42,92.36,92.36,28600.0,72.1675,72.2065,72.1596,72.1596,28600.0
2014-04-09 11:05:00,92.36,92.42,92.35,92.42,44800.0,72.1596,72.2065,72.1518,72.2065,44800.0
2014-04-09 11:10:00,92.42,92.42,92.3,92.32,27600.0,72.2065,72.2065,72.1128,72.1284,27600.0
2014-04-09 11:15:00,92.35,92.45,92.33,92.43,67600.0,72.1518,72.23,72.1362,72.2143,67600.0
2014-04-09 11:20:00,92.45,92.45,92.39,92.39,23600.0,72.23,72.23,72.1831,72.1831,23600.0
2014-04-09 11:25:00,92.38,92.41,92.36,92.36,31000.0,72.1753,72.1987,72.1596,72.1596,31000.0
2014-04-09 11:30:00,92.36,92.46,92.36,92.44,27800.0,72.1596,72.2378,72.1596,72.2221,27800.0
2014-04-09 11:35:00,92.44,92.44,92.36,92.4,26800.0,72.2221,72.2221,72.1596,72.1909,26800.0
2014-04-09 11:40:00,92.4,92.41,92.36,92.39,20800.0,72.1909,72.1987,72.1596,72.1831,20800.0
2014-04-09 11:45:00,92.39,92.44,92.38,92.41,21400.0,72.1831,72.2221,72.1753,72.1987,21400.0
2014-04-09 11:50:00,92.41,92.44,92.39,92.41,50600.0,72.1987,72.2221,72.1831,72.1987,50600.0
2014-04-09 11:55:00,92.39,92.56,92.39,92.54,27400.0,72.1831,72.3159,72.1831,72.3003,27400.0
2014-04-09 12:00:00,92.57,92.63,92.57,92.57,10800.0,72.3237,72.3706,72.3237,72.3237,10800.0
2014-04-09 12:05:00,92.56,92.64,92.56,92.63,21000.0,72.3159,72.3784,72.3159,72.3706,21000.0
2014-04-09 12:10:00,92.62,92.64,92.53,92.55,7800.0,72.3628,72.3784,72.2925,72.3081,7800.0
2014-04-09 12:15:00,92.56,92.67,92.55,92.67,16800.0,72.3159,72.4018,72.3081,72.4018,16800.0
2014-04-09 12:20:00,92.68,92.78,92.67,92.78,13000.0,72.4097,72.4878,72.4018,72.4878,13000.0
2014-04-09 12:25:00,92.79,92.86,92.78,92.83,13800.0,72.4956,72.5503,72.4878,72.5268,13800.0
2014-04-09 12:30:00,92.85,92.86,92.81,92.81,16000.0,72.5425,72.5503,72.5112,72.5112,16000.0
2014-04-09 12:35:00,92.8,92.81,92.75,92.79,9400.0,72.5034,72.5112,72.4643,72.4956,9400.0
2014-04-09 12:40:00,92.8,92.8,92.73,92.76,14000.0,72.5034,72.5034,72.4487,72.4722,14000.0
2014-04-09 12:45:00,92.78,92.78,92.66,92.66,12000.0,72.4878,72.4878,72.394,72.394,12000.0
2014-04-09 12:50:00,92.66,92.67,92.6,92.61,30800.0,72.394,72.4018,72.3471,72.355,30800.0
2014-04-09 12:55:00,92.6,92.61,92.51,92.52,19200.0,72.3471,72.355,72.2768,72.2846,19200.0
2014-04-09 13:00:00,92.54,92.61,92.54,92.61,22000.0,72.3003,72.355,72.3003,72.355,22000.0
2014-04-09 13:05:00,92.61,92.61,92.58,92.58,9400.0,72.355,72.355,72.3315,72.3315,9400.0
2014-04-09 13:10:00,92.58,92.66,92.57,92.66,45600.0,72.3315,72.394,72.3237,72.394,45600.0
2014-04-09 13:15:00,92.64,92.71,92.64,92.71,41000.0,72.3784,72.4331,72.3784,72.4331,41000.0
2014-04-09 13:20:00,92.7,92.7,92.58,92.6,8600.0,72.4253,72.4253,72.3315,72.3471,8600.0
2014-04-09 13:25:00,92.61,92.61,92.58,92.58,6800.0,72.355,72.355,72.3315,72.3315,6800.0
2014-04-09 13:30:00,92.58,92.61,92.52,92.61,17600.0,72.3315,72.355,72.2846,72.355,17600.0
2014-04-09 13:35:00,92.61,92.62,92.6,92.6,11800.0,72.355,72.3628,72.3471,72.3471,11800.0
2014-04-09 13:40:00,92.6,92.63,92.57,92.63,20000.0,72.3471,72.3706,72.3237,72.3706,20000.0
2014-04-09 13:45:00,92.63,92.63,92.51,92.51,8400.0,72.3706,72.3706,72.2768,72.2768,8400.0
2014-04-09 13:50:00,92.51,92.62,92.51,92.61,13800.0,72.2768,72.3628,72.2768,72.355,13800.0
2014-04-09 13:55:00,92.63,92.64,92.55,92.55,10200.0,72.3706,72.3784,72.3081,72.3081,10200.0
2014-04-09 14:00:00,92.56,92.8,92.56,92.79,39600.0,72.3159,72.5034,72.3159,72.4956,39600.0
2014-04-09 14:05:00,92.79,92.85,92.77,92.85,29400.0,72.4956,72.5425,72.48,72.5425,29400.0
2014-04-09 14:10:00,92.83,92.9,92.83,92.88,35000.0,72.5268,72.5815,72.5268,72.5659,35000.0
2014-04-09 14:15:00,92.88,92.94,92.81,92.9,31000.0,72.5659,72.6128,72.5112,72.5815,31000.0
2014-04-09 14:20:00,92.93,93.03,92.92,92.99,37800.0,72.605,72.6831,72.5972,72.6518,37800.0
2014-04-09 14:25:00,92.99,93.04,92.97,92.97,45200.0,72.6518,72.6909,72.6362,72.6362,45200.0
2014-04-09 14:30:00,93.0,93.04,92.98,93.0,37000.0,72.6597,72.6909,72.644,72.6597,37000.0
2014-04-09 14:35:00,93.0,93.08,93.0,93.06,38600.0,72.6597,72.7222,72.6597,72.7065,38600.0
2014-04-09 14:40:00,93.05,93.14,93.05,93.12,34600.0,72.6987,72.769,72.6987,72.7534,34600.0
2014-04-09 14:45:00,93.12,93.14,93.09,93.09,30600.0,72.7534,72.769,72.73,72.73,30600.0
2014-04-09 14:50:00,93.08,93.09,93.02,93.03,14800.0,72.7222,72.73,72.6753,72.6831,14800.0
2014-04-09 14:55:00,93.03,93.05,92.97,93.0,22800.0,72.6831,72.6987,72.6362,72.6597,22800.0
2014-04-09 15:00:00,93.0,93.05,92.98,93.04,23000.0,72.6597,72.6987,72.644,72.6909,23000.0
2014-04-09 15:05:00,93.04,93.14,93.04,93.08,33800.0,72.6909,72.769,72.6909,72.7222,33800.0
2014-04-09 15:10:00,93.08,93.16,93.07,93.16,27000.0,72.7222,72.7847,72.7144,72.7847,27000.0
2014-04-09 15:15:00,93.17,93.18,93.1,93.11,19200.0,72.7925,72.8003,72.7378,72.7456,19200.0
2014-04-09 15:20:00,93.12,93.19,93.11,93.17,39800.0,72.7534,72.8081,72.7456,72.7925,39800.0
2014-04-09 15:25:00,93.18,93.2,93.17,93.2,59000.0,72.8003,72.8159,72.7925,72.8159,59000.0
2014-04-09 15:30:00,93.2,93.41,93.2,93.41,59000.0,72.8159,72.98,72.8159,72.98,59000.0
2014-04-09 15:35:00,93.39,93.46,93.38,93.45,89000.0,72.9644,73.0191,72.9566,73.0112,89000.0
2014-04-09 15:40:00,93.45,93.49,93.36,93.49,72000.0,73.0112,73.0425,72.9409,73.0425,72000.0
2014-04-09 15:45:00,93.47,93.51,93.41,93.42,78000.0,73.0269,73.0581,72.98,72.9878,78000.0
2014-04-09 15:50:00,93.44,93.46,93.36,93.4,71600.0,73.0034,73.0191,72.9409,72.9722,71600.0
2014-04-09 15:55:00,93.4,93.4,93.26,93.29,222600.0,72.9722,72.9722,72.8628,72.8862,222600.0
2014-04-10 09:30:00,93.34,93.63,93.2,93.48,62200.0,72.9253,73.1519,72.8159,73.0347,62200.0
2014-04-10 09:35:00,93.53,93.57,93.35,93.37,25400.0,73.0737,73.105,72.9331,72.9487,25400.0
2014-04-10 09:40:00,93.41,93.42,93.14,93.3,38200.0,72.98,72.9878,72.769,72.894,38200.0
2014-04-10 09:45:00,93.39,93.39,93.05,93.07,19200.0,72.9644,72.9644,72.6987,72.7144,19200.0
2014-04-10 09:50:00,93.09,93.19,92.98,93.0,27600.0,72.73,72.8081,72.644,72.6597,27600.0
2014-04-10 09:55:00,92.98,93.08,92.97,93.08,12800.0,72.644,72.7222,72.6362,72.7222,12800.0
2014-04-10 10:00:00,93.1,93.14,93.02,93.07,18200.0,72.7378,72.769,72.6753,72.7144,18200.0
2014-04-10 10:05:00,93.09,93.27,93.03,93.25,21000.0,72.73,72.8706,72.6831,72.855,21000.0
2014-04-10 10:10:00,93.26,93.42,93.26,93.33,39000.0,72.8628,72.9878,72.8628,72.9175,39000.0
2014-04-10 10:15:00,93.28,93.36,93.16,93.17,14600.0,72.8784,72.9409,72.7847,72.7925,14600.0
2014-04-10 10:20:00,93.23,93.31,93.19,93.31,18400.0,72.8394,72.9019,72.8081,72.9019,18400.0
2014-04-10 10:25:00,93.32,93.45,93.25,93.36,14400.0,72.9097,73.0112,72.855,72.9409,14400.0
2014-04-10 10:30:00,93.36,93.38,93.28,93.29,105800.0,72.9409,72.9566,72.8784,72.8862,105800.0
2014-04-10 10:35:00,93.27,93.28,93.17,93.2,21200.0,72.8706,72.8784,72.7925,72.8159,21200.0
2014-04-10 10:40:00,93.2,93.26,93.11,93.17,23200.0,72.8159,72.8628,72.7456,72.7925,23200.0
2014-04-10 10:45:00,93.17,93.2,93.02,93.05,26400.0,72.7925,72.8159,72.6753,72.6987,26400.0
2014-04-10 10:50:00,93.04,93.04,92.9,93.01,34200.0,72.6909,72.6909,72.5815,72.6675,34200.0
2014-04-10 10:55:00,93.03,93.03,92.9,92.91,25800.0,72.6831,72.6831,72.5815,72.5893,25800.0
2014-04-10 11:00:00,92.91,92.91,92.66,92.7,46400.0,72.5893,72.5893,72.394,72.4253,46400.0
2014-04-10 11:05:00,92.69,92.77,92.59,92.72,27800.0,72.4175,72.48,72.3393,72.4409,27800.0
2014-04-10 11:10:00,92.71,92.83,92.69,92.83,13400.0,72.4331,72.5268,72.4175,72.5268,13400.0
2014-04-10 11:15:00,92.86,92.89,92.76,92.76,61600.0,72.5503,72.5737,72.4722,72.4722,61600.0
2014-04-10 11:20:00,92.77,92.8,92.74,92.74,14000.0,72.48,72.5034,72.4565,72.4565,14000.0
2014-04-10 11:25:00,92.75,92.77,92.59,92.61,17800.0,72.4643,72.48,72.3393,72.355,17800.0
2014-04-10 11:30:00,92.6,92.84,92.6,92.84,11600.0,72.3471,72.5347,72.3471,72.5347,11600.0
2014-04-10 11:35:00,92.83,92.87,92.77,92.8,20600.0,72.5268,72.5581,72.48,72.5034,20600.0
2014-04-10 11:40:00,92.8,92.89,92.78,92.89,17200.0,72.5034,72.5737,72.4878,72.5737,17200.0
2014-04-10 11:45:00,92.88,92.88,92.8,92.82,25000.0,72.5659,72.5659,72.5034,72.519,25000.0
2014-04-10 11:50:00,92.85,92.85,92.71,92.76,22000.0,72.5425,72.5425,72.4331,72.4722,22000.0
2014-04-10 11:55:00,92.77,92.77,92.66,92.67,27000.0,72.48,72.48,72.394,72.4018,27000.0
2014-04-10 12:00:00,92.67,92.72,92.42,92.46,27200.0,72.4018,72.4409,72.2065,72.2378,27200.0
2014-04-10 12:05:00,92.47,92.51,92.43,92.43,37800.0,72.2456,72.2768,72.2143,72.2143,37800.0
2014-04-10 12:10:00,92.45,92.45,92.28,92.39,44000.0,72.23,72.23,72.0971,72.1831,44000.0
2014-04-10 12:15:00,92.39,92.53,92.39,92.48,36000.0,72.1831,72.2925,72.1831,72.2534,36000.0
2014-04-10 12:20:00,92.47,92.53,92.42,92.42,36000.0,72.2456,72.2925,72.2065,72.2065,36000.0
2014-04-10 12:25:00,92.41,92.42,92.32,92.37,32200.0,72.1987,72.2065,72.1284,72.1675,32200.0
2014-04-10 12:30:00,92.38,92.42,92.28,92.33,31200.0,72.1753,72.2065,72.0971,72.1362,31200.0
2014-04-10 12:35:00,92.35,92.38,92.31,92.33,19000.0,72.1518,72.1753,72.1206,72.1362,19000.0
2014-04-10 12:40:00,92.35,92.35,92.22,92.27,34600.0,72.1518,72.1518,72.0503,72.0893,34600.0
2014-04-10 12:45:00,92.26,92.32,92.24,92.26,33600.0,72.0815,72.1284,72.0659,72.0815,33600.0
2014-04-10 12:50:00,92.27,92.33,92.25,92.29,16600.0,72.0893,72.1362,72.0737,72.1049,16600.0
2014-04-10 12:55:00,92.3,92.3,92.21,92.23,30200.0,72.1128,72.1128,72.0424,72.0581,30200.0
2014-04-10 13:00:00,92.25,92.31,92.2,92.31,26000.0,72.0737,72.1206,72.0346,72.1206,26000.0
2014-04-10 13:05:00,92.33,92.37,92.31,92.31,12200.0,72.1362,72.1675,72.1206,72.1206,12200.0
2014-04-10 13:10:00,92.32,92.35,92.23,92.26,19200.0,72.1284,72.1518,72.0581,72.0815,19200.0
2014-04-10 13:15:00,92.25,92.3,92.1,92.13,36000.0,72.0737,72.1128,71.9565,71.9799,36000.0
2014-04-10 13:20:00,92.11,92.14,92.05,92.07,39600.0,71.9643,71.9878,71.9174,71.9331,39600.0
2014-04-10 13:25:00,92.08,92.14,92.01,92.11,27200.0,71.9409,71.9878,71.8862,71.9643,27200.0
2014-04-10 13:30:00,92.09,92.18,92.03,92.16,17000.0,71.9487,72.019,71.9018,72.0034,17000.0
2014-04-10 13:35:00,92.14,92.25,92.14,92.22,24800.0,71.9878,72.0737,71.9878,72.0503,24800.0
2014-04-10 13:40:00,92.22,92.31,92.21,92.3,33000.0,72.0503,72.1206,72.0424,72.1128,33000.0
2014-04-10 13:45:00,92.31,92.36,92.26,92.32,38800.0,72.1206,72.1596,72.0815,72.1284,38800.0
2014-04-10 13:50:00,92.32,92.38,92.25,92.38,36000.0,72.1284,72.1753,72.0737,72.1753,36000.0
2014-04-10 13:55:00,92.38,92.46,92.38,92.44,24400.0,72.1753,72.2378,72.1753,72.2221,24400.0
2014-04-10 14:00:00,92.44,92.48,92.4,92.45,22000.0,72.2221,72.2534,72.1909,72.23,22000.0
2014-04-10 14:05:00,92.45,92.53,92.44,92.5,44000.0,72.23,72.2925,72.2221,72.269,44000.0
2014-04-10 14:10:00,92.52,92.57,92.48,92.54,37600.0,72.2846,72.3237,72.2534,72.3003,37600.0
2014-04-10 14:15:00,92.53,92.58,92.5,92.52,17600.0,72.2925,72.3315,72.269,72.2846,17600.0
2014-04-10 14:20:00,92.52,92.54,92.39,92.43,22800.0,72.2846,72.3003,72.1831,72.2143,22800.0
2014-04-10 14:25:00,92.43,92.43,92.31,92.38,27400.0,72.2143,72.2143,72.1206,72.1753,27400.0
2014-04-10 14:30:00,92.38,92.42,92.33,92.39,47200.0,72.1753,72.2065,72.1362,72.1831,47200.0
2014-04-10 14:35:00,92.41,92.43,92.28,92.42,30400.0,72.1987,72.2143,72.0971,72.2065,30400.0
2014-04-10 14:40:00,92.42,92.47,92.41,92.44,31800.0,72.2065,72.2456,72.1987,72.2221,31800.0
2014-04-10 14:45:00,92.44,92.44,92.29,92.32,44400.0,72.2221,72.2221,72.1049,72.1284,44400.0
2014-04-10 14:50:00,92.32,92.41,92.27,92.28,49200.0,72.1284,72.1987,72.0893,72.0971,49200.0
2014-04-10 14:55:00,92.29,92.34,92.25,92.31,36600.0,72.1049,72.144,72.0737,72.1206,36600.0
2014-04-10 15:00:00,92.3,92.31,92.05,92.05,53400.0,72.1128,72.1206,71.9174,71.9174,53400.0
2014-04-10 15:05:00,92.06,92.06,91.78,91.78,51400.0,71.9253,71.9253,71.7065,71.7065,51400.0
2014-04-10 15:10:00,91.78,91.99,91.78,91.93,58000.0,71.7065,71.8706,71.7065,71.8237,58000.0
2014-04-10 15:15:00,91.93,92.04,91.91,92.02,31800.0,71.8237,71.9096,71.8081,71.894,31800.0
2014-04-10 15:20:00,92.05,92.05,91.87,91.88,45600.0,71.9174,71.9174,71.7768,71.7846,45600.0
2014-04-10 15:25:00,91.89,91.91,91.77,91.79,34200.0,71.7924,71.8081,71.6987,71.7143,34200.0
2014-04-10 15:30:00,91.76,91.94,91.75,91.91,54800.0,71.6909,71.8315,71.6831,71.8081,54800.0
2014-04-10 15:35:00,91.91,92.05,91.89,92.04,40600.0,71.8081,71.9174,71.7924,71.9096,40600.0
2014-04-10 15:40:00,92.04,92.08,91.92,92.08,74400.0,71.9096,71.9409,71.8159,71.9409,74400.0
2014-04-10 15:45:00,92.06,92.13,92.02,92.11,65600.0,71.9253,71.9799,71.894,71.9643,65600.0
2014-04-10 15:50:00,92.11,92.11,91.97,92.0,109800.0,71.9643,71.9643,71.8549,71.8784,109800.0
2014-04-10 15:55:00,92.0,92.04,91.79,91.8,173800.0,71.8784,71.9096,71.7143,71.7221,173800.0
2014-04-11 09:30:00,91.21,91.61,91.21,91.44,108600.0,71.2612,71.5737,71.2612,71.4409,108600.0
2014-04-11 09:35:00,91.5,91.61,91.33,91.5,65400.0,71.4877,71.5737,71.3549,71.4877,65400.0
2014-04-11 09:40:00,91.5,91.78,91.45,91.78,68800.0,71.4877,71.7065,71.4487,71.7065,68800.0
2014-04-11 09:45:00,91.72,91.76,91.36,91.36,66600.0,71.6596,71.6909,71.3784,71.3784,66600.0
2014-04-11 09:50:00,91.36,91.65,91.32,91.64,52000.0,71.3784,71.6049,71.3471,71.5971,52000.0
2014-04-11 09:55:00,91.64,91.69,91.37,91.45,40400.0,71.5971,71.6362,71.3862,71.4487,40400.0
2014-04-11 10:00:00,91.45,91.53,91.33,91.38,43200.0,71.4487,71.5112,71.3549,71.394,43200.0
2014-04-11 10:05:00,91.38,91.46,91.27,91.3,34000.0,71.394,71.4565,71.308,71.3315,34000.0
2014-04-11 10:10:00,91.33,91.34,91.08,91.19,49000.0,71.3549,71.3627,71.1596,71.2455,49000.0
2014-04-11 10:15:00,91.19,91.26,91.12,91.17,56600.0,71.2455,71.3002,71.1908,71.2299,56600.0
2014-04-11 10:20:00,91.16,91.25,91.13,91.25,97000.0,71.2221,71.2924,71.1987,71.2924,97000.0
2014-04-11 10:25:00,91.24,91.37,91.22,91.3,60400.0,71.2846,71.3862,71.269,71.3315,60400.0
2014-04-11 10:30:00,91.3,91.49,91.26,91.48,63000.0,71.3315,71.4799,71.3002,71.4721,63000.0
2014-04-11 10:35:00,91.47,91.58,91.42,91.42,41600.0,71.4643,71.5502,71.4252,71.4252,41600.0
2014-04-11 10:40:00,91.42,91.66,91.4,91.54,46000.0,71.4252,71.6127,71.4096,71.519,46000.0
2014-04-11 10:45:00,91.54,91.61,91.45,91.53,37600.0,71.519,71.5737,71.4487,71.5112,37600.0
2014-04-11 10:50:00,91.52,91.74,91.51,91.74,40200.0,71.5034,71.6752,71.4955,71.6752,40200.0
2014-04-11 10:55:00,91.75,91.86,91.6,91.63,80600.0,71.6831,71.769,71.5659,71.5893,80600.0
2014-04-11 11:00:00,91.62,91.67,91.57,91.61,22800.0,71.5815,71.6206,71.5424,71.5737,22800.0
2014-04-11 11:05:00,91.6,91.64,91.56,91.56,29800.0,71.5659,71.5971,71.5346,71.5346,29800.0
2014-04-11 11:10:00,91.56,91.71,91.55,91.71,52000.0,71.5346,71.6518,71.5268,71.6518,52000.0
2014-04-11 11:15:00,91.7,91.76,91.69,91.73,41600.0,71.644,71.6909,71.6362,71.6674,41600.0
2014-04-11 11:20:00,91.75,91.79,91.67,91.72,33800.0,71.6831,71.7143,71.6206,71.6596,33800.0
2014-04-11 11:25:00,91.72,91.78,91.69,91.78,30400.0,71.6596,71.7065,71.6362,71.7065,30400.0
2014-04-11 11:30:00,91.77,91.77,91.66,91.67,24600.0,71.6987,71.6987,71.6127,71.6206,24600.0
2014-04-11 11:35:00,91.67,91.72,91.6,91.72,34600.0,71.6206,71.6596,71.5659,71.6596,34600.0
2014-04-11 11:40:00,91.73,91.83,91.69,91.82,33000.0,71.6674,71.7456,71.6362,71.7377,33000.0
2014-04-11 11:45:00,91.82,91.83,91.71,91.76,53600.0,71.7377,71.7456,71.6518,71.6909,53600.0
2014-04-11 11:50:00,91.75,91.79,91.71,91.72,45400.0,71.6831,71.7143,71.6518,71.6596,45400.0
2014-04-11 11:55:00,91.72,91.83,91.71,91.82,32600.0,71.6596,71.7456,71.6518,71.7377,32600.0
2014-04-11 12:00:00,91.82,91.87,91.79,91.8,51600.0,71.7377,71.7768,71.7143,71.7221,51600.0
2014-04-11 12:05:00,91.8,91.8,91.61,91.61,33600.0,71.7221,71.7221,71.5737,71.5737,33600.0
2014-04-11 12:10:00,91.58,91.63,91.51,91.51,47200.0,71.5502,71.5893,71.4955,71.4955,47200.0
2014-04-11 12:15:00,91.5,91.63,91.49,91.61,85400.0,71.4877,71.5893,71.4799,71.5737,85400.0
2014-04-11 12:20:00,91.58,91.63,91.5,91.5,59400.0,71.5502,71.5893,71.4877,71.4877,59400.0
2014-04-11 12:25:00,91.5,91.5,91.38,91.38,38600.0,71.4877,71.4877,71.394,71.394,38600.0
2014-04-11 12:30:00,91.39,91.45,91.33,91.35,56000.0,71.4018,71.4487,71.3549,71.3705,56000.0
2014-04-11 12:35:00,91.33,91.55,91.33,91.55,54400.0,71.3549,71.5268,71.3549,71.5268,54400.0
2014-04-11 12:40:00,91.55,91.67,91.55,91.65,36400.0,71.5268,71.6206,71.5268,71.6049,36400.0
2014-04-11 12:45:00,91.65,91.73,91.65,91.73,28200.0,71.6049,71.6674,71.6049,71.6674,28200.0
2014-04-11 12:50:00,91.72,91.74,91.57,91.57,21600.0,71.6596,71.6752,71.5424,71.5424,21600.0
2014-04-11 12:55:00,91.57,91.72,91.57,91.72,22400.0,71.5424,71.6596,71.5424,71.6596,22400.0
2014-04-11 13:00:00,91.73,91.82,91.7,91.75,61800.0,71.6674,71.7377,71.644,71.6831,61800.0
2014-04-11 13:05:00,91.74,91.74,91.53,91.54,35400.0,71.6752,71.6752,71.5112,71.519,35400.0
2014-04-11 13:10:00,91.53,91.55,91.45,91.53,64800.0,71.5112,71.5268,71.4487,71.5112,64800.0
2014-04-11 13:15:00,91.54,91.56,91.42,91.42,25800.0,71.519,71.5346,71.4252,71.4252,25800.0
2014-04-11 13:20:00,91.41,91.44,91.38,91.38,51600.0,71.4174,71.4409,71.394,71.394,51600.0
2014-04-11 13:25:00,91.39,91.42,91.31,91.35,61000.0,71.4018,71.4252,71.3393,71.3705,61000.0
2014-04-11 13:30:00,91.35,91.48,91.32,91.48,37600.0,71.3705,71.4721,71.3471,71.4721,37600.0
2014-04-11 13:35:00,91.49,91.51,91.4,91.42,20600.0,71.4799,71.4955,71.4096,71.4252,20600.0
2014-04-11 13:40:00,91.44,91.61,91.44,91.56,17600.0,71.4409,71.5737,71.4409,71.5346,17600.0
2014-04-11 13:45:00,91.56,91.71,91.55,91.66,39200.0,71.5346,71.6518,71.5268,71.6127,39200.0
2014-04-11 13:50:00,91.66,91.67,91.48,91.5,26200.0,71.6127,71.6206,71.4721,71.4877,26200.0
2014-04-11 13:55:00,91.48,91.5,91.35,91.35,66000.0,71.4721,71.4877,71.3705,71.3705,66000.0
2014-04-11 14:00:00,91.34,91.42,91.31,91.33,59000.0,71.3627,71.4252,71.3393,71.3549,59000.0
2014-04-11 14:05:00,91.36,91.42,91.33,91.33,48600.0,71.3784,71.4252,71.3549,71.3549,48600.0
2014-04-11 14:10:00,91.32,91.33,91.15,91.15,28600.0,71.3471,71.3549,71.2143,71.2143,28600.0
2014-04-11 14:15:00,91.16,91.2,91.1,91.13,48400.0,71.2221,71.2533,71.1752,71.1987,48400.0
2014-04-11 14:20:00,91.13,91.14,91.05,91.07,65600.0,71.1987,71.2065,71.1362,71.1518,65600.0
2014-04-11 14:25:00,91.07,91.16,91.04,91.09,42800.0,71.1518,71.2221,71.1283,71.1674,42800.0
2014-04-11 14:30:00,91.11,91.14,91.06,91.12,28800.0,71.183,71.2065,71.144,71.1908,28800.0
2014-04-11 14:35:00,91.13,91.17,91.11,91.13,31000.0,71.1987,71.2299,71.183,71.1987,31000.0
2014-04-11 14:40:00,91.13,91.14,91.06,91.1,33600.0,71.1987,71.2065,71.144,71.1752,33600.0
2014-04-11 14:45:00,91.1,91.1,91.01,91.05,42400.0,71.1752,71.1752,71.1049,71.1362,42400.0
2014-04-11 14:50:00,91.06,91.13,90.98,91.09,75800.0,71.144,71.1987,71.0815,71.1674,75800.0
2014-04-11 14:55:00,91.09,91.13,91.03,91.05,75200.0,71.1674,71.1987,71.1205,71.1362,75200.0
2014-04-11 15:00:00,91.05,91.05,90.89,90.95,69800.0,71.1362,71.1362,71.0111,71.058,69800.0
2014-04-11 15:05:00,90.96,90.96,90.89,90.96,80600.0,71.0658,71.0658,71.0111,71.0658,80600.0
2014-04-11 15:10:00,90.95,90.99,90.92,90.94,83400.0,71.058,71.0893,71.0346,71.0502,83400.0
2014-04-11 15:15:00,90.92,90.93,90.83,90.83,156000.0,71.0346,71.0424,70.9643,70.9643,156000.0
2014-04-11 15:20:00,90.83,91.12,90.83,91.11,121400.0,70.9643,71.1908,70.9643,71.183,121400.0
2014-04-11 15:25:00,91.11,91.17,91.01,91.02,64800.0,71.183,71.2299,71.1049,71.1127,64800.0
2014-04-11 15:30:00,91.01,91.02,90.82,90.84,97600.0,71.1049,71.1127,70.9565,70.9721,97600.0
2014-04-11 15:35:00,90.83,90.86,90.68,90.71,117000.0,70.9643,70.9877,70.8471,70.8705,117000.0
2014-04-11 15:40:00,90.71,90.91,90.64,90.82,231400.0,70.8705,71.0268,70.8158,70.9565,231400.0
2014-04-11 15:45:00,90.83,90.83,90.71,90.81,166000.0,70.9643,70.9643,70.8705,70.9486,166000.0
2014-04-11 15:50:00,90.8,90.81,90.6,90.64,207800.0,70.9408,70.9486,70.7846,70.8158,207800.0
2014-04-11 15:55:00,90.64,90.66,90.42,90.58,441400.0,70.8158,70.8315,70.6439,70.7689,441400.0
2014-04-14 09:30:00,91.31,91.74,91.26,91.56,100000.0,71.3393,71.6752,71.3002,71.5346,100000.0
2014-04-14 09:35:00,91.56,91.58,91.14,91.14,79200.0,71.5346,71.5502,71.2065,71.2065,79200.0
2014-04-14 09:40:00,91.14,91.14,90.75,91.0,105400.0,71.2065,71.2065,70.9018,71.0971,105400.0
2014-04-14 09:45:00,90.96,91.08,90.67,90.71,55800.0,71.0658,71.1596,70.8393,70.8705,55800.0
2014-04-14 09:50:00,90.71,90.87,90.7,90.76,53000.0,70.8705,70.9955,70.8627,70.9096,53000.0
2014-04-14 09:55:00,90.72,90.86,90.67,90.79,53600.0,70.8783,70.9877,70.8393,70.933,53600.0
2014-04-14 10:00:00,90.77,90.82,90.64,90.77,45400.0,70.9174,70.9565,70.8158,70.9174,45400.0
2014-04-14 10:05:00,90.74,90.92,90.73,90.83,40400.0,70.894,71.0346,70.8861,70.9643,40400.0
2014-04-14 10:10:00,90.88,90.94,90.73,90.73,34600.0,71.0033,71.0502,70.8861,70.8861,34600.0
2014-04-14 10:15:00,90.73,90.83,90.69,90.69,50000.0,70.8861,70.9643,70.8549,70.8549,50000.0
2014-04-14 10:20:00,90.69,90.73,90.57,90.6,61200.0,70.8549,70.8861,70.7611,70.7846,61200.0
2014-04-14 10:25:00,90.63,90.64,90.45,90.5,163600.0,70.808,70.8158,70.6674,70.7064,163600.0
2014-04-14 10:30:00,90.5,90.8,90.5,90.76,49800.0,70.7064,70.9408,70.7064,70.9096,49800.0
2014-04-14 10:35:00,90.75,90.75,90.59,90.7,40600.0,70.9018,70.9018,70.7768,70.8627,40600.0
2014-04-14 10:40:00,90.7,90.72,90.5,90.52,196000.0,70.8627,70.8783,70.7064,70.7221,196000.0
2014-04-14 10:45:00,90.5,90.63,90.5,90.6,61200.0,70.7064,70.808,70.7064,70.7846,61200.0
2014-04-14 10:50:00,90.59,90.85,90.58,90.83,49200.0,70.7768,70.9799,70.7689,70.9643,49200.0
2014-04-14 10:55:00,90.81,91.02,90.81,90.95,62600.0,70.9486,71.1127,70.9486,71.058,62600.0
2014-04-14 11:00:00,90.95,90.97,90.77,90.78,51200.0,71.058,71.0737,70.9174,70.9252,51200.0
2014-04-14 11:05:00,90.77,90.78,90.51,90.52,52000.0,70.9174,70.9252,70.7143,70.7221,52000.0
2014-04-14 11:10:00,90.52,90.52,90.36,90.46,78600.0,70.7221,70.7221,70.5971,70.6752,78600.0
2014-04-14 11:15:00,90.48,90.61,90.48,90.6,55800.0,70.6908,70.7924,70.6908,70.7846,55800.0
2014-04-14 11:20:00,90.59,90.78,90.58,90.77,31200.0,70.7768,70.9252,70.7689,70.9174,31200.0
2014-04-14 11:25:00,90.77,90.88,90.77,90.85,34200.0,70.9174,71.0033,70.9174,70.9799,34200.0
2014-04-14 11:30:00,90.86,91.01,90.86,90.99,36200.0,70.9877,71.1049,70.9877,71.0893,36200.0
2014-04-14 11:35:00,91.0,91.07,90.91,91.06,35800.0,71.0971,71.1518,71.0268,71.144,35800.0
2014-04-14 11:40:00,91.07,91.07,91.01,91.05,20200.0,71.1518,71.1518,71.1049,71.1362,20200.0
2014-04-14 11:45:00,91.06,91.11,91.04,91.08,22200.0,71.144,71.183,71.1283,71.1596,22200.0
2014-04-14 11:50:00,91.08,91.13,91.05,91.08,22000.0,71.1596,71.1987,71.1362,71.1596,22000.0
2014-04-14 11:55:00,91.08,91.2,91.06,91.11,31400.0,71.1596,71.2533,71.144,71.183,31400.0
2014-04-14 12:00:00,91.1,91.1,91.06,91.07,16600.0,71.1752,71.1752,71.144,71.1518,16600.0
2014-04-14 12:05:00,91.07,91.11,91.05,91.05,35400.0,71.1518,71.183,71.1362,71.1362,35400.0
2014-04-14 12:10:00,91.05,91.11,91.04,91.11,25000.0,71.1362,71.183,71.1283,71.183,25000.0
2014-04-14 12:15:00,91.11,91.21,91.11,91.17,21200.0,71.183,71.2612,71.183,71.2299,21200.0
2014-04-14 12:20:00,91.17,91.17,90.96,90.96,28800.0,71.2299,71.2299,71.0658,71.0658,28800.0
2014-04-14 12:25:00,90.96,91.06,90.95,91.06,22400.0,71.0658,71.144,71.058,71.144,22400.0
2014-04-14 12:30:00,91.03,91.16,91.03,91.14,9800.0,71.1205,71.2221,71.1205,71.2065,9800.0
2014-04-14 12:35:00,91.14,91.22,91.14,91.16,30000.0,71.2065,71.269,71.2065,71.2221,30000.0
2014-04-14 12:40:00,91.14,91.19,91.14,91.16,18200.0,71.2065,71.2455,71.2065,71.2221,18200.0
2014-04-14 12:45:00,91.16,91.16,90.99,91.02,44600.0,71.2221,71.2221,71.0893,71.1127,44600.0
2014-04-14 12:50:00,91.01,91.06,91.0,91.06,28600.0,71.1049,71.144,71.0971,71.144,28600.0
2014-04-14 12:55:00,91.06,91.06,90.98,91.01,43400.0,71.144,71.144,71.0815,71.1049,43400.0
2014-04-14 13:00:00,91.01,91.04,90.91,90.96,35000.0,71.1049,71.1283,71.0268,71.0658,35000.0
2014-04-14 13:05:00,90.96,91.05,90.95,91.03,25600.0,71.0658,71.1362,71.058,71.1205,25600.0
2014-04-14 13:10:00,91.03,91.03,90.96,90.99,56200.0,71.1205,71.1205,71.0658,71.0893,56200.0
2014-04-14 13:15:00,90.98,91.01,90.91,90.92,49200.0,71.0815,71.1049,71.0268,71.0346,49200.0
2014-04-14 13:20:00,90.92,90.95,90.83,90.89,38000.0,71.0346,71.058,70.9643,71.0111,38000.0
2014-04-14 13:25:00,90.89,91.0,90.89,90.96,18600.0,71.0111,71.0971,71.0111,71.0658,18600.0
2014-04-14 13:30:00,90.95,91.06,90.93,91.03,23600.0,71.058,71.144,71.0424,71.1205,23600.0
2014-04-14 13:35:00,91.03,91.11,91.03,91.08,16600.0,71.1205,71.183,71.1205,71.1596,16600.0
2014-04-14 13:40:00,91.11,91.15,91.11,91.13,22200.0,71.183,71.2143,71.183,71.1987,22200.0
2014-04-14 13:45:00,91.11,91.13,91.0,91.0,20400.0,71.183,71.1987,71.0971,71.0971,20400.0
2014-04-14 13:50:00,91.02,91.03,90.95,90.97,31600.0,71.1127,71.1205,71.058,71.0737,31600.0
2014-04-14 13:55:00,90.97,91.04,90.97,91.02,21000.0,71.0737,71.1283,71.0737,71.1127,21000.0
2014-04-14 14:00:00,91.03,91.06,90.98,91.03,39600.0,71.1205,71.144,71.0815,71.1205,39600.0
2014-04-14 14:05:00,91.04,91.19,91.02,91.16,24800.0,71.1283,71.2455,71.1127,71.2221,24800.0
2014-04-14 14:10:00,91.17,91.22,91.15,91.17,32600.0,71.2299,71.269,71.2143,71.2299,32600.0
2014-04-14 14:15:00,91.17,91.19,91.03,91.07,20600.0,71.2299,71.2455,71.1205,71.1518,20600.0
2014-04-14 14:20:00,91.06,91.09,90.91,90.99,23400.0,71.144,71.1674,71.0268,71.0893,23400.0
2014-04-14 14:25:00,90.99,91.03,90.88,90.88,35600.0,71.0893,71.1205,71.0033,71.0033,35600.0
2014-04-14 14:30:00,90.91,91.0,90.86,90.97,62400.0,71.0268,71.0971,70.9877,71.0737,62400.0
2014-04-14 14:35:00,90.96,91.0,90.92,90.95,30400.0,71.0658,71.0971,71.0346,71.058,30400.0
2014-04-14 14:40:00,90.94,90.98,90.88,90.95,37600.0,71.0502,71.0815,71.0033,71.058,37600.0
2014-04-14 14:45:00,90.96,90.98,90.91,90.96,34400.0,71.0658,71.0815,71.0268,71.0658,34400.0
2014-04-14 14:50:00,90.95,90.99,90.92,90.92,44400.0,71.058,71.0893,71.0346,71.0346,44400.0
2014-04-14 14:55:00,90.92,90.92,90.83,90.83,38800.0,71.0346,71.0346,70.9643,70.9643,38800.0
2014-04-14 15:00:00,90.85,90.86,90.7,90.73,55200.0,70.9799,70.9877,70.8627,70.8861,55200.0
2014-04-14 15:05:00,90.73,90.75,90.64,90.65,38400.0,70.8861,70.9018,70.8158,70.8236,38400.0
2014-04-14 15:10:00,90.64,90.71,90.39,90.39,92800.0,70.8158,70.8705,70.6205,70.6205,92800.0
2014-04-14 15:15:00,90.4,90.56,90.39,90.56,64200.0,70.6283,70.7533,70.6205,70.7533,64200.0
2014-04-14 15:20:00,90.57,90.68,90.55,90.67,53400.0,70.7611,70.8471,70.7455,70.8393,53400.0
2014-04-14 15:25:00,90.67,90.67,90.57,90.58,45800.0,70.8393,70.8393,70.7611,70.7689,45800.0
2014-04-14 15:30:00,90.6,90.81,90.6,90.79,70200.0,70.7846,70.9486,70.7846,70.933,70200.0
2014-04-14 15:35:00,90.8,90.9,90.77,90.88,56600.0,70.9408,71.019,70.9174,71.0033,56600.0
2014-04-14 15:40:00,90.86,90.91,90.83,90.91,81000.0,70.9877,71.0268,70.9643,71.0268,81000.0
2014-04-14 15:45:00,90.92,91.01,90.91,90.97,67800.0,71.0346,71.1049,71.0268,71.0737,67800.0
2014-04-14 15:50:00,90.95,91.01,90.92,90.93,118600.0,71.058,71.1049,71.0346,71.0424,118600.0
2014-04-14 15:55:00,90.92,91.08,90.89,91.05,188200.0,71.0346,71.1596,71.0111,71.1362,188200.0
2014-04-15 09:30:00,91.21,91.61,91.14,91.37,131200.0,71.2612,71.5737,71.2065,71.3862,131200.0
2014-04-15 09:35:00,91.36,91.49,91.15,91.44,96200.0,71.3784,71.4799,71.2143,71.4409,96200.0
2014-04-15 09:40:00,91.48,92.1,91.46,92.05,113200.0,71.4721,71.9565,71.4565,71.9174,113200.0
2014-04-15 09:45:00,92.08,92.21,92.05,92.1,51000.0,71.9409,72.0424,71.9174,71.9565,51000.0
2014-04-15 09:50:00,92.09,92.46,91.92,92.42,82200.0,71.9487,72.2378,71.8159,72.2065,82200.0
2014-04-15 09:55:00,92.42,92.42,92.16,92.34,61200.0,72.2065,72.2065,72.0034,72.144,61200.0
2014-04-15 10:00:00,92.26,92.5,92.26,92.37,65200.0,72.0815,72.269,72.0815,72.1675,65200.0
2014-04-15 10:05:00,92.3,92.48,92.28,92.36,50800.0,72.1128,72.2534,72.0971,72.1596,50800.0
2014-04-15 10:10:00,92.32,92.35,92.08,92.14,66400.0,72.1284,72.1518,71.9409,71.9878,66400.0
2014-04-15 10:15:00,92.14,92.27,91.92,91.94,43600.0,71.9878,72.0893,71.8159,71.8315,43600.0
2014-04-15 10:20:00,91.94,92.03,91.77,91.78,53600.0,71.8315,71.9018,71.6987,71.7065,53600.0
2014-04-15 10:25:00,91.77,92.14,91.64,91.93,168200.0,71.6987,71.9878,71.5971,71.8237,168200.0
2014-04-15 10:30:00,91.92,92.05,91.79,92.01,102600.0,71.8159,71.9174,71.7143,71.8862,102600.0
2014-04-15 10:35:00,92.05,92.24,92.03,92.2,61000.0,71.9174,72.0659,71.9018,72.0346,61000.0
2014-04-15 10:40:00,92.24,92.38,92.21,92.25,35400.0,72.0659,72.1753,72.0424,72.0737,35400.0
2014-04-15 10:45:00,92.23,92.3,92.19,92.2,46400.0,72.0581,72.1128,72.0268,72.0346,46400.0
2014-04-15 10:50:00,92.2,92.3,91.83,91.89,40400.0,72.0346,72.1128,71.7456,71.7924,40400.0
2014-04-15 10:55:00,91.85,92.01,91.71,91.9,32800.0,71.7612,71.8862,71.6518,71.8002,32800.0
2014-04-15 11:00:00,91.85,91.86,91.56,91.7,55400.0,71.7612,71.769,71.5346,71.644,55400.0
2014-04-15 11:05:00,91.63,91.92,91.62,91.67,45800.0,71.5893,71.8159,71.5815,71.6206,45800.0
2014-04-15 11:10:00,91.67,91.77,91.61,91.61,50000.0,71.6206,71.6987,71.5737,71.5737,50000.0
2014-04-15 11:15:00,91.67,91.74,91.52,91.64,78200.0,71.6206,71.6752,71.5034,71.5971,78200.0
2014-04-15 11:20:00,91.63,91.87,91.6,91.87,50200.0,71.5893,71.7768,71.5659,71.7768,50200.0
2014-04-15 11:25:00,91.86,91.87,91.64,91.74,63200.0,71.769,71.7768,71.5971,71.6752,63200.0
2014-04-15 11:30:00,91.75,91.95,91.67,91.87,47600.0,71.6831,71.8393,71.6206,71.7768,47600.0
2014-04-15 11:35:00,91.85,92.01,91.81,91.89,85400.0,71.7612,71.8862,71.7299,71.7924,85400.0
2014-04-15 11:40:00,91.88,91.9,91.71,91.75,31600.0,71.7846,71.8002,71.6518,71.6831,31600.0
2014-04-15 11:45:00,91.72,91.9,91.57,91.59,93200.0,71.6596,71.8002,71.5424,71.558,93200.0
2014-04-15 11:50:00,91.61,91.69,91.58,91.69,92400.0,71.5737,71.6362,71.5502,71.6362,92400.0
2014-04-15 11:55:00,91.73,91.74,91.57,91.69,56800.0,71.6674,71.6752,71.5424,71.6362,56800.0
2014-04-15 12:00:00,91.67,91.67,91.36,91.42,70400.0,71.6206,71.6206,71.3784,71.4252,70400.0
2014-04-15 12:05:00,91.41,91.49,91.35,91.45,41400.0,71.4174,71.4799,71.3705,71.4487,41400.0
2014-04-15 12:10:00,91.44,91.69,91.41,91.64,59200.0,71.4409,71.6362,71.4174,71.5971,59200.0
2014-04-15 12:15:00,91.64,91.78,91.62,91.76,26000.0,71.5971,71.7065,71.5815,71.6909,26000.0
2014-04-15 12:20:00,91.75,91.77,91.52,91.52,37200.0,71.6831,71.6987,71.5034,71.5034,37200.0
2014-04-15 12:25:00,91.56,91.91,91.5,91.91,28200.0,71.5346,71.8081,71.4877,71.8081,28200.0
2014-04-15 12:30:00,91.91,91.92,91.72,91.72,49600.0,71.8081,71.8159,71.6596,71.6596,49600.0
2014-04-15 12:35:00,91.71,91.79,91.7,91.71,32400.0,71.6518,71.7143,71.644,71.6518,32400.0
2014-04-15 12:40:00,91.69,91.78,91.66,91.76,59000.0,71.6362,71.7065,71.6127,71.6909,59000.0
2014-04-15 12:45:00,91.75,91.84,91.51,91.56,61800.0,71.6831,71.7534,71.4955,71.5346,61800.0
2014-04-15 12:50:00,91.55,91.67,91.51,91.66,38600.0,71.5268,71.6206,71.4955,71.6127,38600.0
2014-04-15 12:55:00,91.65,91.67,91.5,91.57,56400.0,71.6049,71.6206,71.4877,71.5424,56400.0
2014-04-15 13:00:00,91.55,91.6,91.5,91.54,76400.0,71.5268,71.5659,71.4877,71.519,76400.0
2014-04-15 13:05:00,91.53,91.56,91.49,91.52,53000.0,71.5112,71.5346,71.4799,71.5034,53000.0
2014-04-15 13:10:00,91.48,91.53,91.42,91.52,49200.0,71.4721,71.5112,71.4252,71.5034,49200.0
2014-04-15 13:15:00,91.53,91.6,91.52,91.54,36800.0,71.5112,71.5659,71.5034,71.519,36800.0
2014-04-15 13:20:00,91.54,91.57,91.47,91.48,25200.0,71.519,71.5424,71.4643,71.4721,25200.0
2014-04-15 13:25:00,91.49,91.56,91.42,91.56,20000.0,71.4799,71.5346,71.4252,71.5346,20000.0
2014-04-15 13:30:00,91.58,91.76,91.52,91.76,24000.0,71.5502,71.6909,71.5034,71.6909,24000.0
2014-04-15 13:35:00,91.82,91.88,91.8,91.83,21000.0,71.7377,71.7846,71.7221,71.7456,21000.0
2014-04-15 13:40:00,91.85,91.92,91.79,91.82,46800.0,71.7612,71.8159,71.7143,71.7377,46800.0
2014-04-15 13:45:00,91.83,91.89,91.74,91.77,21400.0,71.7456,71.7924,71.6752,71.6987,21400.0
2014-04-15 13:50:00,91.77,91.86,91.74,91.83,18800.0,71.6987,71.769,71.6752,71.7456,18800.0
2014-04-15 13:55:00,91.83,92.01,91.83,92.01,57600.0,71.7456,71.8862,71.7456,71.8862,57600.0
2014-04-15 14:00:00,91.99,92.17,91.99,92.06,60200.0,71.8706,72.0112,71.8706,71.9253,60200.0
2014-04-15 14:05:00,92.05,92.16,92.0,92.02,34800.0,71.9174,72.0034,71.8784,71.894,34800.0
2014-04-15 14:10:00,92.01,92.15,91.94,92.07,40200.0,71.8862,71.9956,71.8315,71.9331,40200.0
2014-04-15 14:15:00,92.08,92.14,92.01,92.05,63800.0,71.9409,71.9878,71.8862,71.9174,63800.0
2014-04-15 14:20:00,92.08,92.13,91.99,92.13,32600.0,71.9409,71.9799,71.8706,71.9799,32600.0
2014-04-15 14:25:00,92.11,92.4,92.02,92.14,122800.0,71.9643,72.1909,71.894,71.9878,122800.0
2014-04-15 14:30:00,92.14,92.33,92.1,92.29,56400.0,71.9878,72.1362,71.9565,72.1049,56400.0
2014-04-15 14:35:00,92.29,92.37,92.14,92.32,31400.0,72.1049,72.1675,71.9878,72.1284,31400.0
2014-04-15 14:40:00,92.34,92.39,92.22,92.26,62800.0,72.144,72.1831,72.0503,72.0815,62800.0
2014-04-15 14:45:00,92.24,92.39,92.23,92.37,40800.0,72.0659,72.1831,72.0581,72.1675,40800.0
2014-04-15 14:50:00,92.36,92.48,92.34,92.43,56800.0,72.1596,72.2534,72.144,72.2143,56800.0
2014-04-15 14:55:00,92.43,92.43,92.3,92.3,40800.0,72.2143,72.2143,72.1128,72.1128,40800.0
2014-04-15 15:00:00,92.31,92.52,92.31,92.48,76400.0,72.1206,72.2846,72.1206,72.2534,76400.0
2014-04-15 15:05:00,92.46,92.59,92.4,92.49,66200.0,72.2378,72.3393,72.1909,72.2612,66200.0
2014-04-15 15:10:00,92.49,92.74,92.45,92.74,73600.0,72.2612,72.4565,72.23,72.4565,73600.0
2014-04-15 15:15:00,92.71,92.89,92.63,92.88,90400.0,72.4331,72.5737,72.3706,72.5659,90400.0
2014-04-15 15:20:00,92.87,92.92,92.74,92.83,94400.0,72.5581,72.5972,72.4565,72.5268,94400.0
2014-04-15 15:25:00,92.81,92.91,92.69,92.83,90000.0,72.5112,72.5893,72.4175,72.5268,90000.0
2014-04-15 15:30:00,92.83,92.89,92.76,92.78,79200.0,72.5268,72.5737,72.4722,72.4878,79200.0
2014-04-15 15:35:00,92.78,92.83,92.55,92.57,103400.0,72.4878,72.5268,72.3081,72.3237,103400.0
2014-04-15 15:40:00,92.56,92.58,92.48,92.52,157800.0,72.3159,72.3315,72.2534,72.2846,157800.0
2014-04-15 15:45:00,92.55,92.75,92.52,92.74,170000.0,72.3081,72.4643,72.2846,72.4565,170000.0
2014-04-15 15:50:00,92.75,92.82,92.69,92.79,215600.0,72.4643,72.519,72.4175,72.4956,215600.0
2014-04-15 15:55:00,92.8,92.82,92.67,92.73,329200.0,72.5034,72.519,72.4018,72.4487,329200.0
2014-04-16 09:30:00,92.72,93.31,92.55,92.58,143600.0,72.4409,72.9019,72.3081,72.3315,143600.0
2014-04-16 09:35:00,92.66,92.73,92.27,92.38,104600.0,72.394,72.4487,72.0893,72.1753,104600.0
2014-04-16 09:40:00,92.38,92.43,92.26,92.31,78800.0,72.1753,72.2143,72.0815,72.1206,78800.0
2014-04-16 09:45:00,92.32,92.5,92.28,92.33,60400.0,72.1284,72.269,72.0971,72.1362,60400.0
2014-04-16 09:50:00,92.39,92.77,92.38,92.66,78000.0,72.1831,72.48,72.1753,72.394,78000.0
2014-04-16 09:55:00,92.69,92.83,92.64,92.72,186800.0,72.4175,72.5268,72.3784,72.4409,186800.0
2014-04-16 10:00:00,92.7,92.74,92.6,92.64,155400.0,72.4253,72.4565,72.3471,72.3784,155400.0
2014-04-16 10:05:00,92.65,92.74,92.57,92.63,92000.0,72.3862,72.4565,72.3237,72.3706,92000.0
2014-04-16 10:10:00,92.59,92.73,92.57,92.6,63800.0,72.3393,72.4487,72.3237,72.3471,63800.0
2014-04-16 10:15:00,92.6,92.91,92.51,92.87,71000.0,72.3471,72.5893,72.2768,72.5581,71000.0
2014-04-16 10:20:00,92.89,93.16,92.86,93.01,117400.0,72.5737,72.7847,72.5503,72.6675,117400.0
2014-04-16 10:25:00,93.01,93.05,92.93,92.94,48200.0,72.6675,72.6987,72.605,72.6128,48200.0
2014-04-16 10:30:00,92.93,93.03,92.85,92.91,59800.0,72.605,72.6831,72.5425,72.5893,59800.0
2014-04-16 10:35:00,92.86,92.98,92.83,92.88,71600.0,72.5503,72.644,72.5268,72.5659,71600.0
2014-04-16 10:40:00,92.88,92.95,92.86,92.89,51600.0,72.5659,72.6206,72.5503,72.5737,51600.0
2014-04-16 10:45:00,92.89,93.0,92.87,92.97,50200.0,72.5737,72.6597,72.5581,72.6362,50200.0
2014-04-16 10:50:00,92.98,93.17,92.97,93.0,58200.0,72.644,72.7925,72.6362,72.6597,58200.0
2014-04-16 10:55:00,93.02,93.19,93.02,93.08,52600.0,72.6753,72.8081,72.6753,72.7222,52600.0
2014-04-16 11:00:00,93.07,93.17,93.03,93.13,55000.0,72.7144,72.7925,72.6831,72.7612,55000.0
2014-04-16 11:05:00,93.13,93.24,93.13,93.23,58400.0,72.7612,72.8472,72.7612,72.8394,58400.0
2014-04-16 11:10:00,93.24,93.27,93.2,93.27,42800.0,72.8472,72.8706,72.8159,72.8706,42800.0
2014-04-16 11:15:00,93.27,93.36,93.21,93.36,52000.0,72.8706,72.9409,72.8237,72.9409,52000.0
2014-04-16 11:20:00,93.36,93.5,93.36,93.5,88800.0,72.9409,73.0503,72.9409,73.0503,88800.0
2014-04-16 11:25:00,93.48,93.54,93.42,93.48,82400.0,73.0347,73.0816,72.9878,73.0347,82400.0
2014-04-16 11:30:00,93.48,93.52,93.42,93.52,45000.0,73.0347,73.0659,72.9878,73.0659,45000.0
2014-04-16 11:35:00,93.52,93.54,93.45,93.52,39400.0,73.0659,73.0816,73.0112,73.0659,39400.0
2014-04-16 11:40:00,93.52,93.56,93.46,93.51,22200.0,73.0659,73.0972,73.0191,73.0581,22200.0
2014-04-16 11:45:00,93.51,93.69,93.51,93.63,53400.0,73.0581,73.1988,73.0581,73.1519,53400.0
2014-04-16 11:50:00,93.63,93.73,93.55,93.67,81400.0,73.1519,73.23,73.0894,73.1831,81400.0
2014-04-16 11:55:00,93.67,93.7,93.5,93.6,85600.0,73.1831,73.2066,73.0503,73.1284,85600.0
2014-04-16 12:00:00,93.63,93.71,93.6,93.64,54000.0,73.1519,73.2144,73.1284,73.1597,54000.0
2014-04-16 12:05:00,93.64,93.66,93.52,93.64,43600.0,73.1597,73.1753,73.0659,73.1597,43600.0
2014-04-16 12:10:00,93.67,93.79,93.64,93.75,55000.0,73.1831,73.2769,73.1597,73.2456,55000.0
2014-04-16 12:15:00,93.75,93.83,93.75,93.83,67200.0,73.2456,73.3081,73.2456,73.3081,67200.0
2014-04-16 12:20:00,93.82,94.09,93.82,94.05,144800.0,73.3003,73.5113,73.3003,73.48,144800.0
2014-04-16 12:25:00,94.05,94.17,94.01,94.13,116000.0,73.48,73.5738,73.4488,73.5425,116000.0
2014-04-16 12:30:00,94.13,94.17,93.75,93.75,98200.0,73.5425,73.5738,73.2456,73.2456,98200.0
2014-04-16 12:35:00,93.78,93.78,93.58,93.63,74000.0,73.2691,73.2691,73.1128,73.1519,74000.0
2014-04-16 12:40:00,93.62,93.86,93.61,93.69,83800.0,73.1441,73.3316,73.1362,73.1988,83800.0
2014-04-16 12:45:00,93.69,93.77,93.55,93.55,42200.0,73.1988,73.2613,73.0894,73.0894,42200.0
2014-04-16 12:50:00,93.54,93.56,93.5,93.5,60800.0,73.0816,73.0972,73.0503,73.0503,60800.0
2014-04-16 12:55:00,93.52,93.52,93.24,93.36,51800.0,73.0659,73.0659,72.8472,72.9409,51800.0
2014-04-16 13:00:00,93.36,93.38,93.24,93.26,90800.0,72.9409,72.9566,72.8472,72.8628,90800.0
2014-04-16 13:05:00,93.25,93.28,93.16,93.21,48200.0,72.855,72.8784,72.7847,72.8237,48200.0
2014-04-16 13:10:00,93.24,93.32,93.19,93.31,69800.0,72.8472,72.9097,72.8081,72.9019,69800.0
2014-04-16 13:15:00,93.32,93.58,93.31,93.46,71000.0,72.9097,73.1128,72.9019,73.0191,71000.0
2014-04-16 13:20:00,93.45,93.51,93.42,93.46,50600.0,73.0112,73.0581,72.9878,73.0191,50600.0
2014-04-16 13:25:00,93.48,93.49,93.38,93.42,27000.0,73.0347,73.0425,72.9566,72.9878,27000.0
2014-04-16 13:30:00,93.41,93.46,93.35,93.44,36400.0,72.98,73.0191,72.9331,73.0034,36400.0
2014-04-16 13:35:00,93.43,93.52,93.42,93.5,66000.0,72.9956,73.0659,72.9878,73.0503,66000.0
2014-04-16 13:40:00,93.5,93.51,93.44,93.47,55200.0,73.0503,73.0581,73.0034,73.0269,55200.0
2014-04-16 13:45:00,93.47,93.73,93.47,93.72,64200.0,73.0269,73.23,73.0269,73.2222,64200.0
2014-04-16 13:50:00,93.72,93.89,93.71,93.79,74400.0,73.2222,73.355,73.2144,73.2769,74400.0
2014-04-16 13:55:00,93.77,93.81,93.64,93.81,41600.0,73.2613,73.2925,73.1597,73.2925,41600.0
2014-04-16 14:00:00,93.81,93.85,93.57,93.57,127600.0,73.2925,73.3238,73.105,73.105,127600.0
2014-04-16 14:05:00,93.55,93.67,93.5,93.64,33000.0,73.0894,73.1831,73.0503,73.1597,33000.0
2014-04-16 14:10:00,93.64,94.0,93.64,93.91,87600.0,73.1597,73.4409,73.1597,73.3706,87600.0
2014-04-16 14:15:00,93.91,93.92,93.7,93.86,40800.0,73.3706,73.3784,73.2066,73.3316,40800.0
2014-04-16 14:20:00,93.86,93.89,93.75,93.79,48800.0,73.3316,73.355,73.2456,73.2769,48800.0
2014-04-16 14:25:00,93.79,93.8,93.72,93.73,38400.0,73.2769,73.2847,73.2222,73.23,38400.0
2014-04-16 14:30:00,93.72,93.91,93.7,93.85,58000.0,73.2222,73.3706,73.2066,73.3238,58000.0
2014-04-16 14:35:00,93.82,93.86,93.7,93.76,39200.0,73.3003,73.3316,73.2066,73.2534,39200.0
2014-04-16 14:40:00,93.76,93.79,93.72,93.72,43400.0,73.2534,73.2769,73.2222,73.2222,43400.0
2014-04-16 14:45:00,93.74,93.85,93.71,93.71,56000.0,73.2378,73.3238,73.2144,73.2144,56000.0
2014-04-16 14:50:00,93.73,93.8,93.71,93.76,51000.0,73.23,73.2847,73.2144,73.2534,51000.0
2014-04-16 14:55:00,93.77,93.78,93.73,93.77,42800.0,73.2613,73.2691,73.23,73.2613,42800.0
2014-04-16 15:00:00,93.77,93.91,93.76,93.9,137600.0,73.2613,73.3706,73.2534,73.3628,137600.0
2014-04-16 15:05:00,93.89,94.0,93.87,93.96,64600.0,73.355,73.4409,73.3394,73.4097,64600.0
2014-04-16 15:10:00,93.96,94.05,93.95,94.03,98200.0,73.4097,73.48,73.4019,73.4644,98200.0
2014-04-16 15:15:00,94.03,94.07,93.95,94.04,83400.0,73.4644,73.4956,73.4019,73.4722,83400.0
2014-04-16 15:20:00,94.04,94.07,93.87,94.06,71000.0,73.4722,73.4956,73.3394,73.4878,71000.0
2014-04-16 15:25:00,94.06,94.11,93.93,93.93,130400.0,73.4878,73.5269,73.3863,73.3863,130400.0
2014-04-16 15:30:00,93.92,93.92,93.85,93.87,74000.0,73.3784,73.3784,73.3238,73.3394,74000.0
2014-04-16 15:35:00,93.88,94.19,93.88,94.17,134600.0,73.3472,73.5894,73.3472,73.5738,134600.0
2014-04-16 15:40:00,94.17,94.23,94.16,94.23,119800.0,73.5738,73.6206,73.566,73.6206,119800.0
2014-04-16 15:45:00,94.22,94.22,94.17,94.18,166000.0,73.6128,73.6128,73.5738,73.5816,166000.0
2014-04-16 15:50:00,94.19,94.22,94.13,94.22,142600.0,73.5894,73.6128,73.5425,73.6128,142600.0
2014-04-16 15:55:00,94.23,94.27,94.01,94.08,431400.0,73.6206,73.6519,73.4488,73.5035,431400.0
2014-04-17 09:30:00,91.26,93.63,91.16,91.93,416800.0,71.3002,73.1519,71.2221,71.8237,416800.0
2014-04-17 09:35:00,91.96,93.15,91.96,93.15,153800.0,71.8471,72.7769,71.8471,72.7769,153800.0
2014-04-17 09:40:00,93.2,93.7,92.83,92.96,138800.0,72.8159,73.2066,72.5268,72.6284,138800.0
2014-04-17 09:45:00,92.97,94.13,92.91,93.92,132800.0,72.6362,73.5425,72.5893,73.3784,132800.0
2014-04-17 09:50:00,94.01,94.06,92.88,93.83,104400.0,73.4488,73.4878,72.5659,73.3081,104400.0
2014-04-17 09:55:00,93.87,93.92,93.32,93.78,102200.0,73.3394,73.3784,72.9097,73.2691,102200.0
2014-04-17 10:00:00,93.85,93.92,93.28,93.33,109800.0,73.3238,73.3784,72.8784,72.9175,109800.0
2014-04-17 10:05:00,93.33,93.5,93.28,93.38,64600.0,72.9175,73.0503,72.8784,72.9566,64600.0
2014-04-17 10:10:00,93.39,93.57,93.39,93.48,113200.0,72.9644,73.105,72.9644,73.0347,113200.0
2014-04-17 10:15:00,93.5,93.83,93.49,93.79,83400.0,73.0503,73.3081,73.0425,73.2769,83400.0
2014-04-17 10:20:00,93.82,93.82,93.38,93.72,68800.0,73.3003,73.3003,72.9566,73.2222,68800.0
2014-04-17 10:25:00,93.75,93.98,93.61,93.86,54800.0,73.2456,73.4253,73.1362,73.3316,54800.0
2014-04-17 10:30:00,93.86,93.87,93.58,93.67,105800.0,73.3316,73.3394,73.1128,73.1831,105800.0
2014-04-17 10:35:00,93.7,93.79,93.61,93.78,41800.0,73.2066,73.2769,73.1362,73.2691,41800.0
2014-04-17 10:40:00,93.79,94.23,93.79,93.93,73000.0,73.2769,73.6206,73.2769,73.3863,73000.0
2014-04-17 10:45:00,93.9,93.95,93.82,93.91,40200.0,73.3628,73.4019,73.3003,73.3706,40200.0
2014-04-17 10:50:00,93.94,94.0,93.89,93.94,27800.0,73.3941,73.4409,73.355,73.3941,27800.0
2014-04-17 10:55:00,93.93,93.98,93.86,93.92,27200.0,73.3863,73.4253,73.3316,73.3784,27200.0
2014-04-17 11:00:00,93.95,93.95,93.56,93.64,72000.0,73.4019,73.4019,73.0972,73.1597,72000.0
2014-04-17 11:05:00,93.64,93.72,93.5,93.62,51800.0,73.1597,73.2222,73.0503,73.1441,51800.0
2014-04-17 11:10:00,93.64,93.72,93.52,93.55,50600.0,73.1597,73.2222,73.0659,73.0894,50600.0
2014-04-17 11:15:00,93.58,93.62,93.04,93.14,83800.0,73.1128,73.1441,72.6909,72.769,83800.0
2014-04-17 11:20:00,93.1,93.36,93.01,93.31,43400.0,72.7378,72.9409,72.6675,72.9019,43400.0
2014-04-17 11:25:00,93.34,93.47,93.29,93.47,32000.0,72.9253,73.0269,72.8862,73.0269,32000.0
2014-04-17 11:30:00,93.44,93.64,93.2,93.42,60000.0,73.0034,73.1597,72.8159,72.9878,60000.0
2014-04-17 11:35:00,93.5,93.5,93.2,93.27,41400.0,73.0503,73.0503,72.8159,72.8706,41400.0
2014-04-17 11:40:00,93.3,93.46,93.3,93.42,20200.0,72.894,73.0191,72.894,72.9878,20200.0
2014-04-17 11:45:00,93.41,93.46,93.34,93.37,25800.0,72.98,73.0191,72.9253,72.9487,25800.0
2014-04-17 11:50:00,93.37,93.44,93.29,93.38,46000.0,72.9487,73.0034,72.8862,72.9566,46000.0
2014-04-17 11:55:00,93.37,93.48,93.36,93.47,28600.0,72.9487,73.0347,72.9409,73.0269,28600.0
2014-04-17 12:00:00,93.48,93.7,93.45,93.67,27600.0,73.0347,73.2066,73.0112,73.1831,27600.0
2014-04-17 12:05:00,93.67,93.8,93.62,93.74,36400.0,73.1831,73.2847,73.1441,73.2378,36400.0
2014-04-17 12:10:00,93.7,93.83,93.69,93.74,31600.0,73.2066,73.3081,73.1988,73.2378,31600.0
2014-04-17 12:15:00,93.74,93.77,93.58,93.58,25600.0,73.2378,73.2613,73.1128,73.1128,25600.0
2014-04-17 12:20:00,93.6,93.7,93.58,93.69,21000.0,73.1284,73.2066,73.1128,73.1988,21000.0
2014-04-17 12:25:00,93.68,93.87,93.68,93.83,26600.0,73.1909,73.3394,73.1909,73.3081,26600.0
2014-04-17 12:30:00,93.84,93.87,93.78,93.84,22000.0,73.3159,73.3394,73.2691,73.3159,22000.0
2014-04-17 12:35:00,93.88,94.11,93.83,94.09,45600.0,73.3472,73.5269,73.3081,73.5113,45600.0
2014-04-17 12:40:00,94.1,94.14,93.98,94.03,34600.0,73.5191,73.5503,73.4253,73.4644,34600.0
2014-04-17 12:45:00,94.01,94.06,93.98,94.06,23600.0,73.4488,73.4878,73.4253,73.4878,23600.0
2014-04-17 12:50:00,94.11,94.11,93.86,93.96,29600.0,73.5269,73.5269,73.3316,73.4097,29600.0
2014-04-17 12:55:00,93.94,94.06,93.94,94.0,45000.0,73.3941,73.4878,73.3941,73.4409,45000.0
2014-04-17 13:00:00,94.01,94.14,93.99,94.11,19200.0,73.4488,73.5503,73.4331,73.5269,19200.0
2014-04-17 13:05:00,94.11,94.34,94.06,94.31,52400.0,73.5269,73.7066,73.4878,73.6831,52400.0
2014-04-17 13:10:00,94.3,94.48,94.3,94.39,53800.0,73.6753,73.816,73.6753,73.7457,53800.0
2014-04-17 13:15:00,94.39,94.48,94.27,94.4,55000.0,73.7457,73.816,73.6519,73.7535,55000.0
2014-04-17 13:20:00,94.38,94.48,94.28,94.45,38200.0,73.7378,73.816,73.6597,73.7925,38200.0
2014-04-17 13:25:00,94.45,94.47,94.28,94.36,22000.0,73.7925,73.8082,73.6597,73.7222,22000.0
2014-04-17 13:30:00,94.32,94.38,94.16,94.22,78600.0,73.691,73.7378,73.566,73.6128,78600.0
2014-04-17 13:35:00,94.21,94.44,94.2,94.43,30400.0,73.605,73.7847,73.5972,73.7769,30400.0
2014-04-17 13:40:00,94.43,94.61,94.43,94.53,47800.0,73.7769,73.9175,73.7769,73.855,47800.0
2014-04-17 13:45:00,94.54,94.58,94.48,94.54,48800.0,73.8628,73.8941,73.816,73.8628,48800.0
2014-04-17 13:50:00,94.55,94.75,94.51,94.73,53400.0,73.8707,74.0269,73.8394,74.0113,53400.0
2014-04-17 13:55:00,94.75,94.79,94.64,94.67,88400.0,74.0269,74.0582,73.941,73.9644,88400.0
2014-04-17 14:00:00,94.67,94.67,94.57,94.67,42400.0,73.9644,73.9644,73.8863,73.9644,42400.0
2014-04-17 14:05:00,94.67,94.72,94.48,94.48,40800.0,73.9644,74.0035,73.816,73.816,40800.0
2014-04-17 14:10:00,94.47,94.78,94.45,94.71,36800.0,73.8082,74.0504,73.7925,73.9957,36800.0
2014-04-17 14:15:00,94.73,94.79,94.64,94.74,33800.0,74.0113,74.0582,73.941,74.0191,33800.0
2014-04-17 14:20:00,94.74,94.78,94.68,94.76,42200.0,74.0191,74.0504,73.9722,74.0347,42200.0
2014-04-17 14:25:00,94.76,94.89,94.75,94.89,53800.0,74.0347,74.1363,74.0269,74.1363,53800.0
2014-04-17 14:30:00,94.89,95.0,94.82,94.86,135600.0,74.1363,74.2222,74.0816,74.1129,135600.0
2014-04-17 14:35:00,94.86,94.95,94.83,94.88,44400.0,74.1129,74.1832,74.0894,74.1285,44400.0
2014-04-17 14:40:00,94.88,94.89,94.67,94.67,41000.0,74.1285,74.1363,73.9644,73.9644,41000.0
2014-04-17 14:45:00,94.67,94.8,94.6,94.6,36200.0,73.9644,74.066,73.9097,73.9097,36200.0
2014-04-17 14:50:00,94.59,94.72,94.57,94.67,27600.0,73.9019,74.0035,73.8863,73.9644,27600.0
2014-04-17 14:55:00,94.66,94.78,94.62,94.72,36800.0,73.9566,74.0504,73.9253,74.0035,36800.0
2014-04-17 15:00:00,94.73,94.88,94.72,94.82,39800.0,74.0113,74.1285,74.0035,74.0816,39800.0
2014-04-17 15:05:00,94.81,94.89,94.79,94.88,52600.0,74.0738,74.1363,74.0582,74.1285,52600.0
2014-04-17 15:10:00,94.89,94.97,94.86,94.9,57800.0,74.1363,74.1988,74.1129,74.1441,57800.0
2014-04-17 15:15:00,94.9,94.98,94.88,94.92,64000.0,74.1441,74.2066,74.1285,74.1597,64000.0
2014-04-17 15:20:00,94.95,94.96,94.89,94.95,71800.0,74.1832,74.191,74.1363,74.1832,71800.0
2014-04-17 15:25:00,94.94,95.02,94.89,95.0,98800.0,74.1754,74.2379,74.1363,74.2222,98800.0
2014-04-17 15:30:00,94.96,95.0,94.91,94.94,78400.0,74.191,74.2222,74.1519,74.1754,78400.0
2014-04-17 15:35:00,94.95,94.95,94.76,94.78,106000.0,74.1832,74.1832,74.0347,74.0504,106000.0
2014-04-17 15:40:00,94.78,94.8,94.71,94.73,92600.0,74.0504,74.066,73.9957,74.0113,92600.0
2014-04-17 15:45:00,94.73,94.96,94.64,94.87,136800.0,74.0113,74.191,73.941,74.1207,136800.0
2014-04-17 15:50:00,94.89,94.98,94.86,94.92,197800.0,74.1363,74.2066,74.1129,74.1597,197800.0
2014-04-17 15:55:00,94.91,94.91,94.78,94.78,249000.0,74.1519,74.1519,74.0504,74.0504,249000.0
2014-04-21 09:30:00,95.0,95.58,94.88,95.37,139800.0,74.2222,74.6754,74.1285,74.5113,139800.0
2014-04-21 09:35:00,95.48,95.48,94.94,95.02,80800.0,74.5973,74.5973,74.1754,74.2379,80800.0
2014-04-21 09:40:00,95.07,95.29,95.06,95.06,70000.0,74.2769,74.4488,74.2691,74.2691,70000.0
2014-04-21 09:45:00,95.06,95.28,95.06,95.25,51200.0,74.2691,74.441,74.2691,74.4176,51200.0
2014-04-21 09:50:00,95.24,95.36,95.16,95.28,86200.0,74.4097,74.5035,74.3472,74.441,86200.0
2014-04-21 09:55:00,95.27,95.48,95.27,95.3,76600.0,74.4332,74.5973,74.4332,74.4566,76600.0
2014-04-21 10:00:00,95.35,95.35,95.16,95.21,32000.0,74.4957,74.4957,74.3472,74.3863,32000.0
2014-04-21 10:05:00,95.22,95.27,95.09,95.23,36600.0,74.3941,74.4332,74.2926,74.4019,36600.0
2014-04-21 10:10:00,95.23,95.26,94.92,95.02,46600.0,74.4019,74.4254,74.1597,74.2379,46600.0
2014-04-21 10:15:00,95.03,95.14,94.96,95.04,43800.0,74.2457,74.3316,74.191,74.2535,43800.0
2014-04-21 10:20:00,95.04,95.05,94.81,94.93,68600.0,74.2535,74.2613,74.0738,74.1675,68600.0
2014-04-21 10:25:00,94.89,95.16,94.89,95.12,55400.0,74.1363,74.3472,74.1363,74.316,55400.0
2014-04-21 10:30:00,95.1,95.24,95.07,95.08,54400.0,74.3004,74.4097,74.2769,74.2847,54400.0
2014-04-21 10:35:00,95.07,95.1,94.9,95.01,72800.0,74.2769,74.3004,74.1441,74.23,72800.0
2014-04-21 10:40:00,95.01,95.28,95.01,95.25,32200.0,74.23,74.441,74.23,74.4176,32200.0
2014-04-21 10:45:00,95.25,95.35,95.22,95.31,38800.0,74.4176,74.4957,74.3941,74.4644,38800.0
2014-04-21 10:50:00,95.32,95.42,95.24,95.35,40600.0,74.4722,74.5504,74.4097,74.4957,40600.0
2014-04-21 10:55:00,95.39,95.39,95.17,95.17,35400.0,74.5269,74.5269,74.3551,74.3551,35400.0
2014-04-21 11:00:00,95.22,95.22,95.13,95.17,53600.0,74.3941,74.3941,74.3238,74.3551,53600.0
2014-04-21 11:05:00,95.14,95.23,95.14,95.23,28800.0,74.3316,74.4019,74.3316,74.4019,28800.0
2014-04-21 11:10:00,95.23,95.36,95.21,95.31,25800.0,74.4019,74.5035,74.3863,74.4644,25800.0
2014-04-21 11:15:00,95.31,95.47,95.31,95.44,35000.0,74.4644,74.5894,74.4644,74.566,35000.0
2014-04-21 11:20:00,95.47,95.57,95.44,95.54,38000.0,74.5894,74.6676,74.566,74.6441,38000.0
2014-04-21 11:25:00,95.54,95.73,95.54,95.67,67600.0,74.6441,74.7926,74.6441,74.7457,67600.0
2014-04-21 11:30:00,95.7,95.75,95.62,95.66,55600.0,74.7691,74.8082,74.7066,74.7379,55600.0
2014-04-21 11:35:00,95.66,95.69,95.5,95.5,56600.0,74.7379,74.7613,74.6129,74.6129,56600.0
2014-04-21 11:40:00,95.46,95.52,95.41,95.49,28800.0,74.5816,74.6285,74.5426,74.6051,28800.0
2014-04-21 11:45:00,95.48,95.5,95.46,95.47,19600.0,74.5973,74.6129,74.5816,74.5894,19600.0
2014-04-21 11:50:00,95.46,95.51,95.42,95.48,39800.0,74.5816,74.6207,74.5504,74.5973,39800.0
2014-04-21 11:55:00,95.47,95.5,95.43,95.47,18200.0,74.5894,74.6129,74.5582,74.5894,18200.0
2014-04-21 12:00:00,95.46,95.56,95.42,95.53,30400.0,74.5816,74.6598,74.5504,74.6363,30400.0
2014-04-21 12:05:00,95.54,95.67,95.52,95.63,30400.0,74.6441,74.7457,74.6285,74.7144,30400.0
2014-04-21 12:10:00,95.64,95.65,95.55,95.56,29800.0,74.7223,74.7301,74.6519,74.6598,29800.0
2014-04-21 12:15:00,95.57,95.63,95.51,95.51,19200.0,74.6676,74.7144,74.6207,74.6207,19200.0
2014-04-21 12:20:00,95.51,95.57,95.47,95.48,26000.0,74.6207,74.6676,74.5894,74.5973,26000.0
2014-04-21 12:25:00,95.49,95.5,95.38,95.39,19000.0,74.6051,74.6129,74.5191,74.5269,19000.0
2014-04-21 12:30:00,95.39,95.49,95.39,95.49,14200.0,74.5269,74.6051,74.5269,74.6051,14200.0
2014-04-21 12:35:00,95.49,95.65,95.48,95.61,40600.0,74.6051,74.7301,74.5973,74.6988,40600.0
2014-04-21 12:40:00,95.63,95.69,95.6,95.67,22800.0,74.7144,74.7613,74.691,74.7457,22800.0
2014-04-21 12:45:00,95.67,95.72,95.63,95.7,38800.0,74.7457,74.7848,74.7144,74.7691,38800.0
2014-04-21 12:50:00,95.72,95.76,95.71,95.73,19800.0,74.7848,74.816,74.7769,74.7926,19800.0
2014-04-21 12:55:00,95.72,95.72,95.58,95.58,28000.0,74.7848,74.7848,74.6754,74.6754,28000.0
2014-04-21 13:00:00,95.58,95.64,95.57,95.64,15400.0,74.6754,74.7223,74.6676,74.7223,15400.0
2014-04-21 13:05:00,95.63,95.64,95.57,95.61,21200.0,74.7144,74.7223,74.6676,74.6988,21200.0
2014-04-21 13:10:00,95.62,95.72,95.61,95.67,17800.0,74.7066,74.7848,74.6988,74.7457,17800.0
2014-04-21 13:15:00,95.63,95.77,95.63,95.77,13800.0,74.7144,74.8238,74.7144,74.8238,13800.0
2014-04-21 13:20:00,95.77,95.77,95.7,95.72,18000.0,74.8238,74.8238,74.7691,74.7848,18000.0
2014-04-21 13:25:00,95.73,95.73,95.63,95.64,20600.0,74.7926,74.7926,74.7144,74.7223,20600.0
2014-04-21 13:30:00,95.64,95.71,95.64,95.7,20000.0,74.7223,74.7769,74.7223,74.7691,20000.0
2014-04-21 13:35:00,95.71,95.71,95.61,95.61,33000.0,74.7769,74.7769,74.6988,74.6988,33000.0
2014-04-21 13:40:00,95.61,95.74,95.6,95.73,34600.0,74.6988,74.8004,74.691,74.7926,34600.0
2014-04-21 13:45:00,95.68,95.77,95.68,95.76,25000.0,74.7535,74.8238,74.7535,74.816,25000.0
2014-04-21 13:50:00,95.78,95.82,95.73,95.82,18400.0,74.8316,74.8629,74.7926,74.8629,18400.0
2014-04-21 13:55:00,95.81,95.97,95.8,95.97,46800.0,74.8551,74.9801,74.8473,74.9801,46800.0
2014-04-21 14:00:00,95.95,96.0,95.91,95.94,30000.0,74.9645,75.0035,74.9332,74.9566,30000.0
2014-04-21 14:05:00,95.98,95.98,95.86,95.87,45800.0,74.9879,74.9879,74.8941,74.902,45800.0
2014-04-21 14:10:00,95.87,95.87,95.74,95.74,35600.0,74.902,74.902,74.8004,74.8004,35600.0
2014-04-21 14:15:00,95.74,95.75,95.65,95.68,24000.0,74.8004,74.8082,74.7301,74.7535,24000.0
2014-04-21 14:20:00,95.67,95.73,95.66,95.7,37000.0,74.7457,74.7926,74.7379,74.7691,37000.0
2014-04-21 14:25:00,95.68,95.7,95.65,95.66,23200.0,74.7535,74.7691,74.7301,74.7379,23200.0
2014-04-21 14:30:00,95.65,95.75,95.64,95.7,21400.0,74.7301,74.8082,74.7223,74.7691,21400.0
2014-04-21 14:35:00,95.72,95.73,95.64,95.73,27000.0,74.7848,74.7926,74.7223,74.7926,27000.0
2014-04-21 14:40:00,95.76,95.77,95.73,95.74,26800.0,74.816,74.8238,74.7926,74.8004,26800.0
2014-04-21 14:45:00,95.74,95.86,95.72,95.83,34000.0,74.8004,74.8941,74.7848,74.8707,34000.0
2014-04-21 14:50:00,95.85,95.96,95.83,95.85,41000.0,74.8863,74.9723,74.8707,74.8863,41000.0
2014-04-21 14:55:00,95.83,95.86,95.76,95.86,26000.0,74.8707,74.8941,74.816,74.8941,26000.0
2014-04-21 15:00:00,95.86,95.89,95.84,95.85,24600.0,74.8941,74.9176,74.8785,74.8863,24600.0
2014-04-21 15:05:00,95.86,95.88,95.78,95.78,35400.0,74.8941,74.9098,74.8316,74.8316,35400.0
2014-04-21 15:10:00,95.78,95.87,95.77,95.81,32200.0,74.8316,74.902,74.8238,74.8551,32200.0
2014-04-21 15:15:00,95.83,95.84,95.73,95.75,34600.0,74.8707,74.8785,74.7926,74.8082,34600.0
2014-04-21 15:20:00,95.74,95.75,95.67,95.72,36400.0,74.8004,74.8082,74.7457,74.7848,36400.0
2014-04-21 15:25:00,95.72,95.78,95.71,95.75,35400.0,74.7848,74.8316,74.7769,74.8082,35400.0
2014-04-21 15:30:00,95.75,95.75,95.67,95.71,36000.0,74.8082,74.8082,74.7457,74.7769,36000.0
2014-04-21 15:35:00,95.72,95.81,95.71,95.81,47000.0,74.7848,74.8551,74.7769,74.8551,47000.0
2014-04-21 15:40:00,95.8,95.89,95.79,95.83,77400.0,74.8473,74.9176,74.8395,74.8707,77400.0
2014-04-21 15:45:00,95.83,95.85,95.79,95.83,70000.0,74.8707,74.8863,74.8395,74.8707,70000.0
2014-04-21 15:50:00,95.84,95.85,95.73,95.74,94800.0,74.8785,74.8863,74.7926,74.8004,94800.0
2014-04-21 15:55:00,95.73,95.78,95.69,95.78,133400.0,74.7926,74.8316,74.7613,74.8316,133400.0
2014-04-22 09:30:00,96.02,96.19,95.88,95.97,114000.0,75.0191,75.152,74.9098,74.9801,114000.0
2014-04-22 09:35:00,95.98,96.33,95.88,96.24,58200.0,74.9879,75.2613,74.9098,75.191,58200.0
2014-04-22 09:40:00,96.24,96.29,95.95,96.18,81400.0,75.191,75.2301,74.9645,75.1442,81400.0
2014-04-22 09:45:00,96.18,96.2,96.01,96.03,39000.0,75.1442,75.1598,75.0113,75.027,39000.0
2014-04-22 09:50:00,96.06,96.11,95.83,96.11,43400.0,75.0504,75.0895,74.8707,75.0895,43400.0
2014-04-22 09:55:00,96.1,96.26,96.02,96.26,48200.0,75.0817,75.2067,75.0191,75.2067,48200.0
2014-04-22 10:00:00,96.29,96.49,96.24,96.49,71000.0,75.2301,75.3864,75.191,75.3864,71000.0
2014-04-22 10:05:00,96.48,96.53,96.39,96.43,81400.0,75.3785,75.4176,75.3082,75.3395,81400.0
2014-04-22 10:10:00,96.34,96.38,96.26,96.3,28600.0,75.2692,75.3004,75.2067,75.2379,28600.0
2014-04-22 10:15:00,96.33,96.38,96.25,96.25,47400.0,75.2613,75.3004,75.1988,75.1988,47400.0
2014-04-22 10:20:00,96.29,96.39,96.23,96.23,28800.0,75.2301,75.3082,75.1832,75.1832,28800.0
2014-04-22 10:25:00,96.23,96.26,96.13,96.13,21800.0,75.1832,75.2067,75.1051,75.1051,21800.0
2014-04-22 10:30:00,96.15,96.17,96.08,96.16,31200.0,75.1207,75.1363,75.066,75.1285,31200.0
2014-04-22 10:35:00,96.14,96.27,96.14,96.26,34200.0,75.1129,75.2145,75.1129,75.2067,34200.0
2014-04-22 10:40:00,96.26,96.26,96.14,96.2,46000.0,75.2067,75.2067,75.1129,75.1598,46000.0
2014-04-22 10:45:00,96.2,96.26,96.13,96.13,39600.0,75.1598,75.2067,75.1051,75.1051,39600.0
2014-04-22 10:50:00,96.17,96.32,96.17,96.29,18000.0,75.1363,75.2535,75.1363,75.2301,18000.0
2014-04-22 10:55:00,96.29,96.41,96.19,96.41,80200.0,75.2301,75.3238,75.152,75.3238,80200.0
2014-04-22 11:00:00,96.41,96.45,96.2,96.31,38200.0,75.3238,75.3551,75.1598,75.2457,38200.0
2014-04-22 11:05:00,96.31,96.44,96.29,96.41,50000.0,75.2457,75.3473,75.2301,75.3238,50000.0
2014-04-22 11:10:00,96.42,96.47,96.33,96.42,49000.0,75.3317,75.3707,75.2613,75.3317,49000.0
2014-04-22 11:15:00,96.46,96.69,96.37,96.64,97800.0,75.3629,75.5426,75.2926,75.5035,97800.0
2014-04-22 11:20:00,96.67,96.69,96.48,96.55,36600.0,75.527,75.5426,75.3785,75.4332,36600.0
2014-04-22 11:25:00,96.57,96.64,96.51,96.64,49400.0,75.4489,75.5035,75.402,75.5035,49400.0
2014-04-22 11:30:00,96.66,96.69,96.5,96.59,70600.0,75.5192,75.5426,75.3942,75.4645,70600.0
2014-04-22 11:35:00,96.63,96.66,96.55,96.59,63800.0,75.4957,75.5192,75.4332,75.4645,63800.0
2014-04-22 11:40:00,96.58,96.63,96.54,96.56,53600.0,75.4567,75.4957,75.4254,75.441,53600.0
2014-04-22 11:45:00,96.57,96.62,96.49,96.62,23800.0,75.4489,75.4879,75.3864,75.4879,23800.0
2014-04-22 11:50:00,96.64,96.74,96.61,96.65,47200.0,75.5035,75.5817,75.4801,75.5114,47200.0
2014-04-22 11:55:00,96.65,96.67,96.53,96.6,30200.0,75.5114,75.527,75.4176,75.4723,30200.0
2014-04-22 12:00:00,96.63,96.63,96.5,96.52,34600.0,75.4957,75.4957,75.3942,75.4098,34600.0
2014-04-22 12:05:00,96.51,96.61,96.49,96.58,26600.0,75.402,75.4801,75.3864,75.4567,26600.0
2014-04-22 12:10:00,96.58,96.73,96.53,96.7,54200.0,75.4567,75.5739,75.4176,75.5504,54200.0
2014-04-22 12:15:00,96.71,96.77,96.64,96.71,46800.0,75.5582,75.6051,75.5035,75.5582,46800.0
2014-04-22 12:20:00,96.71,96.83,96.67,96.81,37400.0,75.5582,75.652,75.527,75.6364,37400.0
2014-04-22 12:25:00,96.81,96.84,96.75,96.77,42800.0,75.6364,75.6598,75.5895,75.6051,42800.0
2014-04-22 12:30:00,96.78,96.81,96.7,96.81,38400.0,75.6129,75.6364,75.5504,75.6364,38400.0
2014-04-22 12:35:00,96.82,96.9,96.82,96.9,26400.0,75.6442,75.7067,75.6442,75.7067,26400.0
2014-04-22 12:40:00,96.9,96.94,96.85,96.92,51800.0,75.7067,75.7379,75.6676,75.7223,51800.0
2014-04-22 12:45:00,96.9,96.96,96.88,96.88,37200.0,75.7067,75.7536,75.6911,75.6911,37200.0
2014-04-22 12:50:00,96.89,97.08,96.83,96.96,78000.0,75.6989,75.8473,75.652,75.7536,78000.0
2014-04-22 12:55:00,96.98,96.98,96.88,96.88,72200.0,75.7692,75.7692,75.6911,75.6911,72200.0
2014-04-22 13:00:00,96.88,96.92,96.78,96.92,50800.0,75.6911,75.7223,75.6129,75.7223,50800.0
2014-04-22 13:05:00,96.92,97.06,96.85,97.06,24400.0,75.7223,75.8317,75.6676,75.8317,24400.0
2014-04-22 13:10:00,97.03,97.06,96.85,97.02,21600.0,75.8082,75.8317,75.6676,75.8004,21600.0
2014-04-22 13:15:00,97.03,97.04,96.89,96.89,40200.0,75.8082,75.8161,75.6989,75.6989,40200.0
2014-04-22 13:20:00,96.89,97.05,96.89,96.92,16600.0,75.6989,75.8239,75.6989,75.7223,16600.0
2014-04-22 13:25:00,96.97,96.97,96.78,96.83,38400.0,75.7614,75.7614,75.6129,75.652,38400.0
2014-04-22 13:30:00,96.83,96.85,96.72,96.79,17400.0,75.652,75.6676,75.566,75.6207,17400.0
2014-04-22 13:35:00,96.79,96.92,96.76,96.92,35000.0,75.6207,75.7223,75.5973,75.7223,35000.0
2014-04-22 13:40:00,96.89,96.95,96.89,96.95,23600.0,75.6989,75.7457,75.6989,75.7457,23600.0
2014-04-22 13:45:00,96.94,96.94,96.75,96.92,48600.0,75.7379,75.7379,75.5895,75.7223,48600.0
2014-04-22 13:50:00,96.92,96.94,96.78,96.79,58200.0,75.7223,75.7379,75.6129,75.6207,58200.0
2014-04-22 13:55:00,96.77,96.77,96.67,96.67,97600.0,75.6051,75.6051,75.527,75.527,97600.0
2014-04-22 14:00:00,96.69,96.71,96.61,96.63,14200.0,75.5426,75.5582,75.4801,75.4957,14200.0
2014-04-22 14:05:00,96.64,96.76,96.64,96.76,25800.0,75.5035,75.5973,75.5035,75.5973,25800.0
2014-04-22 14:10:00,96.76,96.76,96.66,96.66,16000.0,75.5973,75.5973,75.5192,75.5192,16000.0
2014-04-22 14:15:00,96.64,96.74,96.64,96.67,30800.0,75.5035,75.5817,75.5035,75.527,30800.0
2014-04-22 14:20:00,96.7,96.7,96.66,96.7,14000.0,75.5504,75.5504,75.5192,75.5504,14000.0
2014-04-22 14:25:00,96.69,96.71,96.65,96.68,50400.0,75.5426,75.5582,75.5114,75.5348,50400.0
2014-04-22 14:30:00,96.69,96.69,96.59,96.61,43200.0,75.5426,75.5426,75.4645,75.4801,43200.0
2014-04-22 14:35:00,96.61,96.63,96.57,96.58,45800.0,75.4801,75.4957,75.4489,75.4567,45800.0
2014-04-22 14:40:00,96.61,96.63,96.51,96.52,124800.0,75.4801,75.4957,75.402,75.4098,124800.0
2014-04-22 14:45:00,96.52,96.54,96.4,96.46,35600.0,75.4098,75.4254,75.316,75.3629,35600.0
2014-04-22 14:50:00,96.46,96.47,96.42,96.45,48800.0,75.3629,75.3707,75.3317,75.3551,48800.0
2014-04-22 14:55:00,96.45,96.49,96.39,96.41,38000.0,75.3551,75.3864,75.3082,75.3238,38000.0
2014-04-22 15:00:00,96.43,96.46,96.36,96.36,25400.0,75.3395,75.3629,75.2848,75.2848,25400.0
2014-04-22 15:05:00,96.38,96.39,96.28,96.35,41800.0,75.3004,75.3082,75.2223,75.277,41800.0
2014-04-22 15:10:00,96.36,96.42,96.31,96.33,33000.0,75.2848,75.3317,75.2457,75.2613,33000.0
2014-04-22 15:15:00,96.33,96.36,96.29,96.29,45200.0,75.2613,75.2848,75.2301,75.2301,45200.0
2014-04-22 15:20:00,96.29,96.36,96.24,96.25,35600.0,75.2301,75.2848,75.191,75.1988,35600.0
2014-04-22 15:25:00,96.25,96.25,96.16,96.16,36200.0,75.1988,75.1988,75.1285,75.1285,36200.0
2014-04-22 15:30:00,96.16,96.21,96.15,96.19,67200.0,75.1285,75.1676,75.1207,75.152,67200.0
2014-04-22 15:35:00,96.2,96.2,96.11,96.14,101200.0,75.1598,75.1598,75.0895,75.1129,101200.0
2014-04-22 15:40:00,96.13,96.17,96.1,96.17,48400.0,75.1051,75.1363,75.0817,75.1363,48400.0
2014-04-22 15:45:00,96.17,96.27,96.17,96.2,58000.0,75.1363,75.2145,75.1363,75.1598,58000.0
2014-04-22 15:50:00,96.2,96.22,96.11,96.13,103000.0,75.1598,75.1754,75.0895,75.1051,103000.0
2014-04-22 15:55:00,96.13,96.14,96.0,96.04,176600.0,75.1051,75.1129,75.0035,75.0348,176600.0
2014-04-23 09:30:00,96.03,96.13,95.72,95.92,91400.0,75.027,75.1051,74.7848,74.941,91400.0
2014-04-23 09:35:00,95.92,95.92,95.62,95.91,40800.0,74.941,74.941,74.7066,74.9332,40800.0
2014-04-23 09:40:00,95.91,96.0,95.64,95.74,46800.0,74.9332,75.0035,74.7223,74.8004,46800.0
2014-04-23 09:45:00,95.77,95.77,95.6,95.76,37600.0,74.8238,74.8238,74.691,74.816,37600.0
2014-04-23 09:50:00,95.72,95.86,95.69,95.81,45600.0,74.7848,74.8941,74.7613,74.8551,45600.0
2014-04-23 09:55:00,95.84,95.98,95.81,95.95,46200.0,74.8785,74.9879,74.8551,74.9645,46200.0
2014-04-23 10:00:00,95.95,95.96,95.73,95.8,37400.0,74.9645,74.9723,74.7926,74.8473,37400.0
2014-04-23 10:05:00,95.82,95.96,95.69,95.88,48600.0,74.8629,74.9723,74.7613,74.9098,48600.0
2014-04-23 10:10:00,95.88,96.08,95.84,96.01,30600.0,74.9098,75.066,74.8785,75.0113,30600.0
2014-04-23 10:15:00,96.02,96.02,95.82,95.89,23000.0,75.0191,75.0191,74.8629,74.9176,23000.0
2014-04-23 10:20:00,95.89,96.02,95.86,95.97,32600.0,74.9176,75.0191,74.8941,74.9801,32600.0
2014-04-23 10:25:00,95.97,96.0,95.91,95.96,30000.0,74.9801,75.0035,74.9332,74.9723,30000.0
2014-04-23 10:30:00,95.96,96.03,95.9,96.0,30200.0,74.9723,75.027,74.9254,75.0035,30200.0
2014-04-23 10:35:00,96.0,96.04,95.93,95.98,30600.0,75.0035,75.0348,74.9488,74.9879,30600.0
2014-04-23 10:40:00,96.0,96.02,95.97,95.99,31600.0,75.0035,75.0191,74.9801,74.9957,31600.0
2014-04-23 10:45:00,96.01,96.04,95.96,95.99,27000.0,75.0113,75.0348,74.9723,74.9957,27000.0
2014-04-23 10:50:00,96.0,96.08,95.98,96.02,27000.0,75.0035,75.066,74.9879,75.0191,27000.0
2014-04-23 10:55:00,96.01,96.08,95.95,96.03,32000.0,75.0113,75.066,74.9645,75.027,32000.0
2014-04-23 11:00:00,96.01,96.17,95.99,96.1,21800.0,75.0113,75.1363,74.9957,75.0817,21800.0
2014-04-23 11:05:00,96.08,96.11,96.06,96.08,15800.0,75.066,75.0895,75.0504,75.066,15800.0
2014-04-23 11:10:00,96.07,96.09,96.02,96.06,30200.0,75.0582,75.0738,75.0191,75.0504,30200.0
2014-04-23 11:15:00,96.06,96.1,96.0,96.1,55000.0,75.0504,75.0817,75.0035,75.0817,55000.0
2014-04-23 11:20:00,96.09,96.13,96.07,96.08,17000.0,75.0738,75.1051,75.0582,75.066,17000.0
2014-04-23 11:25:00,96.12,96.22,96.1,96.17,17400.0,75.0973,75.1754,75.0817,75.1363,17400.0
2014-04-23 11:30:00,96.19,96.28,96.09,96.14,57600.0,75.152,75.2223,75.0738,75.1129,57600.0
2014-04-23 11:35:00,96.11,96.19,96.1,96.19,21400.0,75.0895,75.152,75.0817,75.152,21400.0
2014-04-23 11:40:00,96.17,96.19,96.11,96.14,17600.0,75.1363,75.152,75.0895,75.1129,17600.0
2014-04-23 11:45:00,96.13,96.2,96.11,96.17,13200.0,75.1051,75.1598,75.0895,75.1363,13200.0
2014-04-23 11:50:00,96.17,96.21,96.14,96.21,23600.0,75.1363,75.1676,75.1129,75.1676,23600.0
2014-04-23 11:55:00,96.2,96.26,96.14,96.14,25200.0,75.1598,75.2067,75.1129,75.1129,25200.0
2014-04-23 12:00:00,96.14,96.3,96.14,96.25,33400.0,75.1129,75.2379,75.1129,75.1988,33400.0
2014-04-23 12:05:00,96.28,96.31,96.22,96.22,40600.0,75.2223,75.2457,75.1754,75.1754,40600.0
2014-04-23 12:10:00,96.21,96.28,96.13,96.13,16400.0,75.1676,75.2223,75.1051,75.1051,16400.0
2014-04-23 12:15:00,96.11,96.15,96.11,96.11,41000.0,75.0895,75.1207,75.0895,75.0895,41000.0
2014-04-23 12:20:00,96.1,96.14,96.08,96.1,16400.0,75.0817,75.1129,75.066,75.0817,16400.0
2014-04-23 12:25:00,96.11,96.13,96.08,96.12,16000.0,75.0895,75.1051,75.066,75.0973,16000.0
2014-04-23 12:30:00,96.12,96.12,96.06,96.07,21800.0,75.0973,75.0973,75.0504,75.0582,21800.0
2014-04-23 12:35:00,96.07,96.12,96.06,96.07,38600.0,75.0582,75.0973,75.0504,75.0582,38600.0
2014-04-23 12:40:00,96.07,96.13,96.06,96.11,7800.0,75.0582,75.1051,75.0504,75.0895,7800.0
2014-04-23 12:45:00,96.11,96.12,96.07,96.07,26400.0,75.0895,75.0973,75.0582,75.0582,26400.0
2014-04-23 12:50:00,96.07,96.11,96.06,96.08,12000.0,75.0582,75.0895,75.0504,75.066,12000.0
2014-04-23 12:55:00,96.07,96.08,96.03,96.04,23800.0,75.0582,75.066,75.027,75.0348,23800.0
2014-04-23 13:00:00,96.04,96.07,96.03,96.05,21800.0,75.0348,75.0582,75.027,75.0426,21800.0
2014-04-23 13:05:00,96.04,96.09,96.04,96.07,22200.0,75.0348,75.0738,75.0348,75.0582,22200.0
2014-04-23 13:10:00,96.08,96.08,96.03,96.03,29000.0,75.066,75.066,75.027,75.027,29000.0
2014-04-23 13:15:00,96.02,96.03,95.97,96.02,22600.0,75.0191,75.027,74.9801,75.0191,22600.0
2014-04-23 13:20:00,96.03,96.03,95.97,96.0,12600.0,75.027,75.027,74.9801,75.0035,12600.0
2014-04-23 13:25:00,96.0,96.05,95.98,95.99,58400.0,75.0035,75.0426,74.9879,74.9957,58400.0
2014-04-23 13:30:00,95.99,96.02,95.98,96.0,40000.0,74.9957,75.0191,74.9879,75.0035,40000.0
2014-04-23 13:35:00,96.0,96.03,95.97,96.0,30400.0,75.0035,75.027,74.9801,75.0035,30400.0
2014-04-23 13:40:00,96.0,96.03,95.95,95.96,20800.0,75.0035,75.027,74.9645,74.9723,20800.0
2014-04-23 13:45:00,95.96,95.98,95.9,95.97,21400.0,74.9723,74.9879,74.9254,74.9801,21400.0
2014-04-23 13:50:00,95.95,96.07,95.94,95.99,19200.0,74.9645,75.0582,74.9566,74.9957,19200.0
2014-04-23 13:55:00,95.99,96.03,95.98,96.01,15800.0,74.9957,75.027,74.9879,75.0113,15800.0
2014-04-23 14:00:00,95.99,96.0,95.96,95.99,14000.0,74.9957,75.0035,74.9723,74.9957,14000.0
2014-04-23 14:05:00,95.99,96.02,95.97,96.0,28600.0,74.9957,75.0191,74.9801,75.0035,28600.0
2014-04-23 14:10:00,96.0,96.02,95.93,95.96,11400.0,75.0035,75.0191,74.9488,74.9723,11400.0
2014-04-23 14:15:00,95.97,95.97,95.89,95.92,35800.0,74.9801,74.9801,74.9176,74.941,35800.0
2014-04-23 14:20:00,95.92,95.98,95.92,95.97,12400.0,74.941,74.9879,74.941,74.9801,12400.0
2014-04-23 14:25:00,95.96,96.01,95.95,95.96,16800.0,74.9723,75.0113,74.9645,74.9723,16800.0
2014-04-23 14:30:00,95.97,95.99,95.93,95.97,32600.0,74.9801,74.9957,74.9488,74.9801,32600.0
2014-04-23 14:35:00,95.97,95.99,95.92,95.97,15600.0,74.9801,74.9957,74.941,74.9801,15600.0
2014-04-23 14:40:00,95.97,96.01,95.95,95.97,16200.0,74.9801,75.0113,74.9645,74.9801,16200.0
2014-04-23 14:45:00,95.97,96.02,95.95,95.99,9600.0,74.9801,75.0191,74.9645,74.9957,9600.0
2014-04-23 14:50:00,95.99,96.02,95.97,96.01,12400.0,74.9957,75.0191,74.9801,75.0113,12400.0
2014-04-23 14:55:00,96.05,96.05,95.98,96.0,39800.0,75.0426,75.0426,74.9879,75.0035,39800.0
2014-04-23 15:00:00,96.0,96.0,95.94,95.96,22000.0,75.0035,75.0035,74.9566,74.9723,22000.0
2014-04-23 15:05:00,95.95,96.03,95.95,96.0,28800.0,74.9645,75.027,74.9645,75.0035,28800.0
2014-04-23 15:10:00,96.0,96.05,95.97,96.04,20000.0,75.0035,75.0426,74.9801,75.0348,20000.0
2014-04-23 15:15:00,96.03,96.03,95.95,95.96,19000.0,75.027,75.027,74.9645,74.9723,19000.0
2014-04-23 15:20:00,95.97,95.97,95.9,95.95,18400.0,74.9801,74.9801,74.9254,74.9645,18400.0
2014-04-23 15:25:00,95.94,95.95,95.88,95.93,27000.0,74.9566,74.9645,74.9098,74.9488,27000.0
2014-04-23 15:30:00,95.94,95.99,95.94,95.98,26600.0,74.9566,74.9957,74.9566,74.9879,26600.0
2014-04-23 15:35:00,95.97,96.0,95.91,95.99,21400.0,74.9801,75.0035,74.9332,74.9957,21400.0
2014-04-23 15:40:00,95.99,96.01,95.92,95.92,36000.0,74.9957,75.0113,74.941,74.941,36000.0
2014-04-23 15:45:00,95.93,95.99,95.88,95.98,47800.0,74.9488,74.9957,74.9098,74.9879,47800.0
2014-04-23 15:50:00,95.98,96.0,95.92,95.98,107400.0,74.9879,75.0035,74.941,74.9879,107400.0
2014-04-23 15:55:00,95.99,96.0,95.94,95.95,95000.0,74.9957,75.0035,74.9566,74.9645,95000.0
2014-04-24 09:30:00,96.15,96.28,95.83,96.1,64200.0,75.1207,75.2223,74.8707,75.0817,64200.0
2014-04-24 09:35:00,96.19,96.19,95.82,95.95,20600.0,75.152,75.152,74.8629,74.9645,20600.0
2014-04-24 09:40:00,95.93,95.94,95.44,95.44,55600.0,74.9488,74.9566,74.566,74.566,55600.0
2014-04-24 09:45:00,95.44,95.63,95.01,95.08,99600.0,74.566,74.7144,74.23,74.2847,99600.0
2014-04-24 09:50:00,95.14,95.59,95.14,95.57,29800.0,74.3316,74.6832,74.3316,74.6676,29800.0
2014-04-24 09:55:00,95.54,95.58,95.45,95.51,14000.0,74.6441,74.6754,74.5738,74.6207,14000.0
2014-04-24 10:00:00,95.48,95.5,95.36,95.45,24200.0,74.5973,74.6129,74.5035,74.5738,24200.0
2014-04-24 10:05:00,95.44,95.49,95.19,95.25,41400.0,74.566,74.6051,74.3707,74.4176,41400.0
2014-04-24 10:10:00,95.25,95.47,95.15,95.47,13800.0,74.4176,74.5894,74.3394,74.5894,13800.0
2014-04-24 10:15:00,95.51,95.55,95.36,95.51,33400.0,74.6207,74.6519,74.5035,74.6207,33400.0
2014-04-24 10:20:00,95.51,95.56,95.45,95.47,19600.0,74.6207,74.6598,74.5738,74.5894,19600.0
2014-04-24 10:25:00,95.51,95.69,95.4,95.69,21000.0,74.6207,74.7613,74.5348,74.7613,21000.0
2014-04-24 10:30:00,95.59,95.75,95.59,95.71,18400.0,74.6832,74.8082,74.6832,74.7769,18400.0
2014-04-24 10:35:00,95.72,95.76,95.66,95.69,11400.0,74.7848,74.816,74.7379,74.7613,11400.0
2014-04-24 10:40:00,95.69,95.76,95.62,95.74,27000.0,74.7613,74.816,74.7066,74.8004,27000.0
2014-04-24 10:45:00,95.75,95.82,95.61,95.7,22000.0,74.8082,74.8629,74.6988,74.7691,22000.0
2014-04-24 10:50:00,95.67,95.75,95.51,95.52,32600.0,74.7457,74.8082,74.6207,74.6285,32600.0
2014-04-24 10:55:00,95.6,95.73,95.58,95.66,14800.0,74.691,74.7926,74.6754,74.7379,14800.0
2014-04-24 11:00:00,95.66,95.89,95.64,95.86,13000.0,74.7379,74.9176,74.7223,74.8941,13000.0
2014-04-24 11:05:00,95.86,95.88,95.74,95.82,14800.0,74.8941,74.9098,74.8004,74.8629,14800.0
2014-04-24 11:10:00,95.85,95.92,95.76,95.81,17800.0,74.8863,74.941,74.816,74.8551,17800.0
2014-04-24 11:15:00,95.86,95.92,95.8,95.91,13000.0,74.8941,74.941,74.8473,74.9332,13000.0
2014-04-24 11:20:00,95.83,95.92,95.82,95.85,18800.0,74.8707,74.941,74.8629,74.8863,18800.0
2014-04-24 11:25:00,95.81,95.86,95.78,95.83,12800.0,74.8551,74.8941,74.8316,74.8707,12800.0
2014-04-24 11:30:00,95.88,95.92,95.83,95.85,31200.0,74.9098,74.941,74.8707,74.8863,31200.0
2014-04-24 11:35:00,95.86,95.92,95.83,95.85,40600.0,74.8941,74.941,74.8707,74.8863,40600.0
2014-04-24 11:40:00,95.85,95.89,95.78,95.86,11400.0,74.8863,74.9176,74.8316,74.8941,11400.0
2014-04-24 11:45:00,95.81,95.87,95.77,95.8,14400.0,74.8551,74.902,74.8238,74.8473,14400.0
2014-04-24 11:50:00,95.83,95.85,95.74,95.75,25400.0,74.8707,74.8863,74.8004,74.8082,25400.0
2014-04-24 11:55:00,95.74,95.83,95.73,95.73,8200.0,74.8004,74.8707,74.7926,74.7926,8200.0
2014-04-24 12:00:00,95.74,95.8,95.74,95.74,16400.0,74.8004,74.8473,74.8004,74.8004,16400.0
2014-04-24 12:05:00,95.74,95.82,95.74,95.79,11400.0,74.8004,74.8629,74.8004,74.8395,11400.0
2014-04-24 12:10:00,95.79,95.81,95.73,95.77,16400.0,74.8395,74.8551,74.7926,74.8238,16400.0
2014-04-24 12:15:00,95.75,95.75,95.67,95.71,16800.0,74.8082,74.8082,74.7457,74.7769,16800.0
2014-04-24 12:20:00,95.71,95.73,95.64,95.64,12400.0,74.7769,74.7926,74.7223,74.7223,12400.0
2014-04-24 12:25:00,95.66,95.69,95.62,95.65,9800.0,74.7379,74.7613,74.7066,74.7301,9800.0
2014-04-24 12:30:00,95.64,95.65,95.6,95.61,9400.0,74.7223,74.7301,74.691,74.6988,9400.0
2014-04-24 12:35:00,95.61,95.67,95.61,95.65,20800.0,74.6988,74.7457,74.6988,74.7301,20800.0
2014-04-24 12:40:00,95.65,95.68,95.61,95.63,4000.0,74.7301,74.7535,74.6988,74.7144,4000.0
2014-04-24 12:45:00,95.63,95.65,95.59,95.62,14000.0,74.7144,74.7301,74.6832,74.7066,14000.0
2014-04-24 12:50:00,95.61,95.66,95.58,95.64,7200.0,74.6988,74.7379,74.6754,74.7223,7200.0
2014-04-24 12:55:00,95.63,95.69,95.58,95.66,51800.0,74.7144,74.7613,74.6754,74.7379,51800.0
2014-04-24 13:00:00,95.65,95.67,95.61,95.61,12600.0,74.7301,74.7457,74.6988,74.6988,12600.0
2014-04-24 13:05:00,95.63,95.69,95.61,95.64,13000.0,74.7144,74.7613,74.6988,74.7223,13000.0
2014-04-24 13:10:00,95.63,95.69,95.63,95.66,15400.0,74.7144,74.7613,74.7144,74.7379,15400.0
2014-04-24 13:15:00,95.65,95.67,95.61,95.63,16600.0,74.7301,74.7457,74.6988,74.7144,16600.0
2014-04-24 13:20:00,95.63,95.66,95.62,95.64,7200.0,74.7144,74.7379,74.7066,74.7223,7200.0
2014-04-24 13:25:00,95.64,95.64,95.59,95.6,13600.0,74.7223,74.7223,74.6832,74.691,13600.0
2014-04-24 13:30:00,95.6,95.61,95.57,95.58,11600.0,74.691,74.6988,74.6676,74.6754,11600.0
2014-04-24 13:35:00,95.57,95.57,95.44,95.44,23600.0,74.6676,74.6676,74.566,74.566,23600.0
2014-04-24 13:40:00,95.42,95.53,95.42,95.53,10200.0,74.5504,74.6363,74.5504,74.6363,10200.0
2014-04-24 13:45:00,95.51,95.54,95.41,95.41,26800.0,74.6207,74.6441,74.5426,74.5426,26800.0
2014-04-24 13:50:00,95.43,95.45,95.38,95.42,14200.0,74.5582,74.5738,74.5191,74.5504,14200.0
2014-04-24 13:55:00,95.42,95.43,95.35,95.36,13600.0,74.5504,74.5582,74.4957,74.5035,13600.0
2014-04-24 14:00:00,95.41,95.45,95.36,95.42,12400.0,74.5426,74.5738,74.5035,74.5504,12400.0
2014-04-24 14:05:00,95.42,95.51,95.42,95.42,16000.0,74.5504,74.6207,74.5504,74.5504,16000.0
2014-04-24 14:10:00,95.42,95.43,95.36,95.38,25800.0,74.5504,74.5582,74.5035,74.5191,25800.0
2014-04-24 14:15:00,95.39,95.41,95.35,95.36,22000.0,74.5269,74.5426,74.4957,74.5035,22000.0
2014-04-24 14:20:00,95.37,95.38,95.29,95.32,17600.0,74.5113,74.5191,74.4488,74.4722,17600.0
2014-04-24 14:25:00,95.33,95.39,95.33,95.37,11400.0,74.4801,74.5269,74.4801,74.5113,11400.0
2014-04-24 14:30:00,95.38,95.43,95.36,95.39,15800.0,74.5191,74.5582,74.5035,74.5269,15800.0
2014-04-24 14:35:00,95.36,95.45,95.36,95.42,19400.0,74.5035,74.5738,74.5035,74.5504,19400.0
2014-04-24 14:40:00,95.42,95.44,95.33,95.36,24200.0,74.5504,74.566,74.4801,74.5035,24200.0
2014-04-24 14:45:00,95.34,95.43,95.34,95.38,19400.0,74.4879,74.5582,74.4879,74.5191,19400.0
2014-04-24 14:50:00,95.38,95.41,95.36,95.36,20800.0,74.5191,74.5426,74.5035,74.5035,20800.0
2014-04-24 14:55:00,95.38,95.41,95.37,95.39,19000.0,74.5191,74.5426,74.5113,74.5269,19000.0
2014-04-24 15:00:00,95.4,95.45,95.37,95.42,28000.0,74.5348,74.5738,74.5113,74.5504,28000.0
2014-04-24 15:05:00,95.41,95.54,95.41,95.51,33400.0,74.5426,74.6441,74.5426,74.6207,33400.0
2014-04-24 15:10:00,95.51,95.55,95.42,95.49,35600.0,74.6207,74.6519,74.5504,74.6051,35600.0
2014-04-24 15:15:00,95.5,95.5,95.42,95.44,23800.0,74.6129,74.6129,74.5504,74.566,23800.0
2014-04-24 15:20:00,95.47,95.52,95.41,95.45,36600.0,74.5894,74.6285,74.5426,74.5738,36600.0
2014-04-24 15:25:00,95.44,95.47,95.43,95.43,30600.0,74.566,74.5894,74.5582,74.5582,30600.0
2014-04-24 15:30:00,95.46,95.47,95.35,95.36,27800.0,74.5816,74.5894,74.4957,74.5035,27800.0
2014-04-24 15:35:00,95.36,95.42,95.35,95.42,31200.0,74.5035,74.5504,74.4957,74.5504,31200.0
2014-04-24 15:40:00,95.42,95.51,95.42,95.42,38200.0,74.5504,74.6207,74.5504,74.5504,38200.0
2014-04-24 15:45:00,95.42,95.45,95.37,95.38,63000.0,74.5504,74.5738,74.5113,74.5191,63000.0
2014-04-24 15:50:00,95.38,95.39,95.28,95.35,119200.0,74.5191,74.5269,74.441,74.4957,119200.0
2014-04-24 15:55:00,95.33,95.34,95.2,95.29,235400.0,74.4801,74.4879,74.3785,74.4488,235400.0
2014-04-25 09:30:00,95.3,95.3,94.87,95.02,74600.0,74.4566,74.4566,74.1207,74.2379,74600.0
2014-04-25 09:35:00,95.02,95.11,94.52,94.56,81400.0,74.2379,74.3082,73.8472,73.8785,81400.0
2014-04-25 09:40:00,94.56,94.89,94.5,94.83,37400.0,73.8785,74.1363,73.8316,74.0894,37400.0
2014-04-25 09:45:00,94.85,94.88,94.35,94.55,49400.0,74.105,74.1285,73.7144,73.8707,49400.0
2014-04-25 09:50:00,94.58,94.61,94.4,94.6,62200.0,73.8941,73.9175,73.7535,73.9097,62200.0
2014-04-25 09:55:00,94.6,94.7,94.47,94.56,80000.0,73.9097,73.9878,73.8082,73.8785,80000.0
2014-04-25 10:00:00,94.56,94.56,94.38,94.45,67600.0,73.8785,73.8785,73.7378,73.7925,67600.0
2014-04-25 10:05:00,94.45,94.57,94.38,94.5,46800.0,73.7925,73.8863,73.7378,73.8316,46800.0
2014-04-25 10:10:00,94.54,94.7,94.47,94.48,52200.0,73.8628,73.9878,73.8082,73.816,52200.0
2014-04-25 10:15:00,94.46,94.67,94.43,94.43,85600.0,73.8003,73.9644,73.7769,73.7769,85600.0
2014-04-25 10:20:00,94.47,94.55,94.39,94.39,50800.0,73.8082,73.8707,73.7457,73.7457,50800.0
2014-04-25 10:25:00,94.4,94.45,94.32,94.34,62200.0,73.7535,73.7925,73.691,73.7066,62200.0
2014-04-25 10:30:00,94.33,94.33,94.21,94.21,68600.0,73.6988,73.6988,73.605,73.605,68600.0
2014-04-25 10:35:00,94.21,94.26,94.1,94.15,40400.0,73.605,73.6441,73.5191,73.5581,40400.0
2014-04-25 10:40:00,94.14,94.22,94.07,94.13,49000.0,73.5503,73.6128,73.4956,73.5425,49000.0
2014-04-25 10:45:00,94.13,94.22,94.1,94.16,35200.0,73.5425,73.6128,73.5191,73.566,35200.0
2014-04-25 10:50:00,94.17,94.21,94.05,94.07,63600.0,73.5738,73.605,73.48,73.4956,63600.0
2014-04-25 10:55:00,94.07,94.14,94.03,94.07,29600.0,73.4956,73.5503,73.4644,73.4956,29600.0
2014-04-25 11:00:00,94.05,94.06,93.85,93.85,73600.0,73.48,73.4878,73.3238,73.3238,73600.0
2014-04-25 11:05:00,93.85,93.89,93.77,93.89,47600.0,73.3238,73.355,73.2613,73.355,47600.0
2014-04-25 11:10:00,93.88,94.02,93.84,94.01,31200.0,73.3472,73.4566,73.3159,73.4488,31200.0
2014-04-25 11:15:00,94.01,94.01,93.96,94.01,60800.0,73.4488,73.4488,73.4097,73.4488,60800.0
2014-04-25 11:20:00,94.0,94.02,93.94,94.01,35400.0,73.4409,73.4566,73.3941,73.4488,35400.0
2014-04-25 11:25:00,94.0,94.13,94.0,94.13,41000.0,73.4409,73.5425,73.4409,73.5425,41000.0
2014-04-25 11:30:00,94.16,94.16,94.1,94.1,33800.0,73.566,73.566,73.5191,73.5191,33800.0
2014-04-25 11:35:00,94.11,94.14,94.04,94.04,45600.0,73.5269,73.5503,73.4722,73.4722,45600.0
2014-04-25 11:40:00,94.06,94.09,93.97,94.0,38400.0,73.4878,73.5113,73.4175,73.4409,38400.0
2014-04-25 11:45:00,94.01,94.12,93.98,94.09,23800.0,73.4488,73.5347,73.4253,73.5113,23800.0
2014-04-25 11:50:00,94.07,94.22,94.06,94.14,40000.0,73.4956,73.6128,73.4878,73.5503,40000.0
2014-04-25 11:55:00,94.13,94.19,93.96,93.96,41600.0,73.5425,73.5894,73.4097,73.4097,41600.0
2014-04-25 12:00:00,94.0,94.0,93.92,94.0,55000.0,73.4409,73.4409,73.3784,73.4409,55000.0
2014-04-25 12:05:00,94.0,94.06,93.94,93.99,56800.0,73.4409,73.4878,73.3941,73.4331,56800.0
2014-04-25 12:10:00,93.98,94.09,93.98,94.01,20800.0,73.4253,73.5113,73.4253,73.4488,20800.0
2014-04-25 12:15:00,94.01,94.11,94.0,94.07,15000.0,73.4488,73.5269,73.4409,73.4956,15000.0
2014-04-25 12:20:00,94.06,94.15,94.06,94.12,19400.0,73.4878,73.5581,73.4878,73.5347,19400.0
2014-04-25 12:25:00,94.13,94.27,94.13,94.27,45800.0,73.5425,73.6519,73.5425,73.6519,45800.0
2014-04-25 12:30:00,94.26,94.29,94.21,94.21,26200.0,73.6441,73.6675,73.605,73.605,26200.0
2014-04-25 12:35:00,94.19,94.2,94.04,94.05,28600.0,73.5894,73.5972,73.4722,73.48,28600.0
2014-04-25 12:40:00,94.04,94.08,94.0,94.08,32800.0,73.4722,73.5035,73.4409,73.5035,32800.0
2014-04-25 12:45:00,94.09,94.11,94.03,94.05,41200.0,73.5113,73.5269,73.4644,73.48,41200.0
2014-04-25 12:50:00,94.06,94.08,94.0,94.0,33400.0,73.4878,73.5035,73.4409,73.4409,33400.0
2014-04-25 12:55:00,94.0,94.08,93.99,94.03,24400.0,73.4409,73.5035,73.4331,73.4644,24400.0
2014-04-25 13:00:00,94.04,94.05,93.92,93.92,36800.0,73.4722,73.48,73.3784,73.3784,36800.0
2014-04-25 13:05:00,93.93,94.0,93.92,93.99,30600.0,73.3863,73.4409,73.3784,73.4331,30600.0
2014-04-25 13:10:00,93.99,94.02,93.95,93.97,34400.0,73.4331,73.4566,73.4019,73.4175,34400.0
2014-04-25 13:15:00,93.97,94.0,93.91,93.96,33000.0,73.4175,73.4409,73.3706,73.4097,33000.0
2014-04-25 13:20:00,93.95,94.0,93.95,93.98,25000.0,73.4019,73.4409,73.4019,73.4253,25000.0
2014-04-25 13:25:00,94.0,94.05,93.94,94.0,53000.0,73.4409,73.48,73.3941,73.4409,53000.0
2014-04-25 13:30:00,94.0,94.03,93.98,94.01,39000.0,73.4409,73.4644,73.4253,73.4488,39000.0
2014-04-25 13:35:00,93.98,93.98,93.85,93.89,29000.0,73.4253,73.4253,73.3238,73.355,29000.0
2014-04-25 13:40:00,93.88,94.03,93.86,94.02,34800.0,73.3472,73.4644,73.3316,73.4566,34800.0
2014-04-25 13:45:00,93.99,94.03,93.94,93.99,28000.0,73.4331,73.4644,73.3941,73.4331,28000.0
2014-04-25 13:50:00,93.99,94.06,93.89,93.95,47200.0,73.4331,73.4878,73.355,73.4019,47200.0
2014-04-25 13:55:00,93.93,94.03,93.92,93.92,46200.0,73.3863,73.4644,73.3784,73.3784,46200.0
2014-04-25 14:00:00,93.95,94.01,93.86,93.86,34800.0,73.4019,73.4488,73.3316,73.3316,34800.0
2014-04-25 14:05:00,93.86,93.99,93.86,93.92,19600.0,73.3316,73.4331,73.3316,73.3784,19600.0
2014-04-25 14:10:00,93.92,93.92,93.77,93.77,31000.0,73.3784,73.3784,73.2613,73.2613,31000.0
2014-04-25 14:15:00,93.78,93.82,93.71,93.76,28200.0,73.2691,73.3003,73.2144,73.2534,28200.0
2014-04-25 14:20:00,93.78,93.83,93.76,93.83,20400.0,73.2691,73.3081,73.2534,73.3081,20400.0
2014-04-25 14:25:00,93.83,93.92,93.83,93.88,30200.0,73.3081,73.3784,73.3081,73.3472,30200.0
2014-04-25 14:30:00,93.89,93.89,93.78,93.81,50600.0,73.355,73.355,73.2691,73.2925,50600.0
2014-04-25 14:35:00,93.8,93.92,93.77,93.86,58800.0,73.2847,73.3784,73.2613,73.3316,58800.0
2014-04-25 14:40:00,93.88,93.92,93.83,93.85,26200.0,73.3472,73.3784,73.3081,73.3238,26200.0
2014-04-25 14:45:00,93.86,93.86,93.79,93.81,26800.0,73.3316,73.3316,73.2769,73.2925,26800.0
2014-04-25 14:50:00,93.79,93.97,93.79,93.94,51800.0,73.2769,73.4175,73.2769,73.3941,51800.0
2014-04-25 14:55:00,93.93,94.0,93.83,93.85,54800.0,73.3863,73.4409,73.3081,73.3238,54800.0
2014-04-25 15:00:00,93.86,93.94,93.84,93.91,33200.0,73.3316,73.3941,73.3159,73.3706,33200.0
2014-04-25 15:05:00,93.92,93.95,93.88,93.88,31800.0,73.3784,73.4019,73.3472,73.3472,31800.0
2014-04-25 15:10:00,93.9,93.91,93.81,93.82,39800.0,73.3628,73.3706,73.2925,73.3003,39800.0
2014-04-25 15:15:00,93.83,93.88,93.77,93.82,31200.0,73.3081,73.3472,73.2613,73.3003,31200.0
2014-04-25 15:20:00,93.81,93.9,93.8,93.88,38600.0,73.2925,73.3628,73.2847,73.3472,38600.0
2014-04-25 15:25:00,93.88,93.96,93.86,93.89,63400.0,73.3472,73.4097,73.3316,73.355,63400.0
2014-04-25 15:30:00,93.91,93.95,93.87,93.89,49600.0,73.3706,73.4019,73.3394,73.355,49600.0
2014-04-25 15:35:00,93.89,93.92,93.88,93.88,60800.0,73.355,73.3784,73.3472,73.3472,60800.0
2014-04-25 15:40:00,93.87,93.92,93.86,93.89,62200.0,73.3394,73.3784,73.3316,73.355,62200.0
2014-04-25 15:45:00,93.9,94.01,93.89,93.91,98400.0,73.3628,73.4488,73.355,73.3706,98400.0
2014-04-25 15:50:00,93.9,93.91,93.87,93.9,94400.0,73.3628,73.3706,73.3394,73.3628,94400.0
2014-04-25 15:55:00,93.9,93.9,93.83,93.89,153600.0,73.3628,73.3628,73.3081,73.355,153600.0
2014-04-28 09:30:00,94.38,94.64,94.29,94.29,145200.0,73.7378,73.941,73.6675,73.6675,145200.0
2014-04-28 09:35:00,94.33,94.38,93.9,94.03,52400.0,73.6988,73.7378,73.3628,73.4644,52400.0
2014-04-28 09:40:00,94.1,94.14,93.84,94.04,70800.0,73.5191,73.5503,73.3159,73.4722,70800.0
2014-04-28 09:45:00,94.06,94.13,93.9,93.92,62400.0,73.4878,73.5425,73.3628,73.3784,62400.0
2014-04-28 09:50:00,93.92,94.06,93.92,94.02,32000.0,73.3784,73.4878,73.3784,73.4566,32000.0
2014-04-28 09:55:00,94.02,94.02,93.92,93.99,32200.0,73.4566,73.4566,73.3784,73.4331,32200.0
2014-04-28 10:00:00,93.98,94.12,93.95,94.02,62800.0,73.4253,73.5347,73.4019,73.4566,62800.0
2014-04-28 10:05:00,94.08,94.15,94.05,94.06,56400.0,73.5035,73.5581,73.48,73.4878,56400.0
2014-04-28 10:10:00,94.07,94.23,94.02,94.15,81600.0,73.4956,73.6206,73.4566,73.5581,81600.0
2014-04-28 10:15:00,94.14,94.4,94.14,94.26,97600.0,73.5503,73.7535,73.5503,73.6441,97600.0
2014-04-28 10:20:00,94.26,94.39,94.16,94.22,241000.0,73.6441,73.7457,73.566,73.6128,241000.0
2014-04-28 10:25:00,94.22,94.3,94.14,94.14,38400.0,73.6128,73.6753,73.5503,73.5503,38400.0
2014-04-28 10:30:00,94.15,94.28,94.15,94.16,57400.0,73.5581,73.6597,73.5581,73.566,57400.0
2014-04-28 10:35:00,94.19,94.25,94.06,94.11,45800.0,73.5894,73.6363,73.4878,73.5269,45800.0
2014-04-28 10:40:00,94.14,94.21,94.09,94.19,18600.0,73.5503,73.605,73.5113,73.5894,18600.0
2014-04-28 10:45:00,94.16,94.16,94.03,94.05,16400.0,73.566,73.566,73.4644,73.48,16400.0
2014-04-28 10:50:00,94.06,94.12,94.01,94.06,47000.0,73.4878,73.5347,73.4488,73.4878,47000.0
2014-04-28 10:55:00,94.05,94.08,94.0,94.0,33200.0,73.48,73.5035,73.4409,73.4409,33200.0
2014-04-28 11:00:00,94.0,94.05,93.99,94.04,37200.0,73.4409,73.48,73.4331,73.4722,37200.0
2014-04-28 11:05:00,94.04,94.16,94.03,94.16,87000.0,73.4722,73.566,73.4644,73.566,87000.0
2014-04-28 11:10:00,94.16,94.17,94.0,94.0,46600.0,73.566,73.5738,73.4409,73.4409,46600.0
2014-04-28 11:15:00,93.99,93.99,93.89,93.98,31200.0,73.4331,73.4331,73.355,73.4253,31200.0
2014-04-28 11:20:00,93.98,93.99,93.83,93.88,29200.0,73.4253,73.4331,73.3081,73.3472,29200.0
2014-04-28 11:25:00,93.88,93.99,93.86,93.91,93000.0,73.3472,73.4331,73.3316,73.3706,93000.0
2014-04-28 11:30:00,93.9,93.95,93.88,93.94,36400.0,73.3628,73.4019,73.3472,73.3941,36400.0
2014-04-28 11:35:00,93.95,94.05,93.89,93.89,58000.0,73.4019,73.48,73.355,73.355,58000.0
2014-04-28 11:40:00,93.9,93.97,93.87,93.92,18800.0,73.3628,73.4175,73.3394,73.3784,18800.0
2014-04-28 11:45:00,93.91,94.05,93.9,94.05,24200.0,73.3706,73.48,73.3628,73.48,24200.0
2014-04-28 11:50:00,94.05,94.05,93.9,93.93,35800.0,73.48,73.48,73.3628,73.3863,35800.0
2014-04-28 11:55:00,93.92,93.92,93.78,93.78,18800.0,73.3784,73.3784,73.2691,73.2691,18800.0
2014-04-28 12:00:00,93.8,93.92,93.77,93.9,23400.0,73.2847,73.3784,73.2613,73.3628,23400.0
2014-04-28 12:05:00,93.89,93.93,93.84,93.87,21800.0,73.355,73.3863,73.3159,73.3394,21800.0
2014-04-28 12:10:00,93.88,94.04,93.88,93.97,17800.0,73.3472,73.4722,73.3472,73.4175,17800.0
2014-04-28 12:15:00,93.98,94.01,93.88,93.89,14200.0,73.4253,73.4488,73.3472,73.355,14200.0
2014-04-28 12:20:00,93.88,93.96,93.86,93.87,11000.0,73.3472,73.4097,73.3316,73.3394,11000.0
2014-04-28 12:25:00,93.86,94.04,93.86,93.98,32800.0,73.3316,73.4722,73.3316,73.4253,32800.0
2014-04-28 12:30:00,94.0,94.05,93.98,94.0,30200.0,73.4409,73.48,73.4253,73.4409,30200.0
2014-04-28 12:35:00,94.0,94.05,93.96,93.97,18000.0,73.4409,73.48,73.4097,73.4175,18000.0
2014-04-28 12:40:00,94.0,94.04,93.97,94.0,19600.0,73.4409,73.4722,73.4175,73.4409,19600.0
2014-04-28 12:45:00,94.0,94.05,93.96,94.0,19200.0,73.4409,73.48,73.4097,73.4409,19200.0
2014-04-28 12:50:00,94.01,94.07,93.97,94.0,19000.0,73.4488,73.4956,73.4175,73.4409,19000.0
2014-04-28 12:55:00,94.05,94.06,93.95,93.97,15400.0,73.48,73.4878,73.4019,73.4175,15400.0
2014-04-28 13:00:00,93.97,93.98,93.81,93.83,21600.0,73.4175,73.4253,73.2925,73.3081,21600.0
2014-04-28 13:05:00,93.84,93.84,93.71,93.71,18400.0,73.3159,73.3159,73.2144,73.2144,18400.0
2014-04-28 13:10:00,93.71,93.78,93.64,93.64,35200.0,73.2144,73.2691,73.1597,73.1597,35200.0
2014-04-28 13:15:00,93.64,93.66,93.58,93.66,17800.0,73.1597,73.1753,73.1128,73.1753,17800.0
2014-04-28 13:20:00,93.66,93.67,93.58,93.61,24600.0,73.1753,73.1831,73.1128,73.1362,24600.0
2014-04-28 13:25:00,93.62,93.76,93.6,93.75,22600.0,73.1441,73.2534,73.1284,73.2456,22600.0
2014-04-28 13:30:00,93.74,93.79,93.59,93.66,31600.0,73.2378,73.2769,73.1206,73.1753,31600.0
2014-04-28 13:35:00,93.65,93.84,93.64,93.8,50200.0,73.1675,73.3159,73.1597,73.2847,50200.0
2014-04-28 13:40:00,93.79,93.83,93.7,93.74,35400.0,73.2769,73.3081,73.2066,73.2378,35400.0
2014-04-28 13:45:00,93.74,93.81,93.65,93.8,13600.0,73.2378,73.2925,73.1675,73.2847,13600.0
2014-04-28 13:50:00,93.82,93.86,93.75,93.79,20800.0,73.3003,73.3316,73.2456,73.2769,20800.0
2014-04-28 13:55:00,93.79,93.8,93.67,93.73,30800.0,73.2769,73.2847,73.1831,73.23,30800.0
2014-04-28 14:00:00,93.73,93.76,93.57,93.61,28200.0,73.23,73.2534,73.105,73.1362,28200.0
2014-04-28 14:05:00,93.61,93.61,93.36,93.53,51400.0,73.1362,73.1362,72.9409,73.0737,51400.0
2014-04-28 14:10:00,93.57,93.69,93.52,93.68,20000.0,73.105,73.1988,73.0659,73.1909,20000.0
2014-04-28 14:15:00,93.67,93.78,93.61,93.78,11600.0,73.1831,73.2691,73.1362,73.2691,11600.0
2014-04-28 14:20:00,93.77,93.86,93.69,93.86,18000.0,73.2613,73.3316,73.1988,73.3316,18000.0
2014-04-28 14:25:00,93.84,93.84,93.76,93.83,18600.0,73.3159,73.3159,73.2534,73.3081,18600.0
2014-04-28 14:30:00,93.83,93.84,93.75,93.75,21600.0,73.3081,73.3159,73.2456,73.2456,21600.0
2014-04-28 14:35:00,93.77,93.8,93.73,93.77,12200.0,73.2613,73.2847,73.23,73.2613,12200.0
2014-04-28 14:40:00,93.74,93.75,93.7,93.73,13000.0,73.2378,73.2456,73.2066,73.23,13000.0
2014-04-28 14:45:00,93.71,93.94,93.71,93.9,24800.0,73.2144,73.3941,73.2144,73.3628,24800.0
2014-04-28 14:50:00,93.9,93.92,93.75,93.8,35800.0,73.3628,73.3784,73.2456,73.2847,35800.0
2014-04-28 14:55:00,93.79,93.79,93.68,93.71,37200.0,73.2769,73.2769,73.1909,73.2144,37200.0
2014-04-28 15:00:00,93.7,93.83,93.7,93.83,58800.0,73.2066,73.3081,73.2066,73.3081,58800.0
2014-04-28 15:05:00,93.83,93.96,93.78,93.94,24800.0,73.3081,73.4097,73.2691,73.3941,24800.0
2014-04-28 15:10:00,93.96,94.07,93.88,94.0,60600.0,73.4097,73.4956,73.3472,73.4409,60600.0
2014-04-28 15:15:00,94.02,94.1,93.98,94.1,55400.0,73.4566,73.5191,73.4253,73.5191,55400.0
2014-04-28 15:20:00,94.08,94.2,94.0,94.19,68600.0,73.5035,73.5972,73.4409,73.5894,68600.0
2014-04-28 15:25:00,94.19,94.23,94.09,94.09,29200.0,73.5894,73.6206,73.5113,73.5113,29200.0
2014-04-28 15:30:00,94.13,94.23,94.11,94.14,51800.0,73.5425,73.6206,73.5269,73.5503,51800.0
2014-04-28 15:35:00,94.16,94.24,94.14,94.16,61000.0,73.566,73.6285,73.5503,73.566,61000.0
2014-04-28 15:40:00,94.19,94.33,94.17,94.33,59000.0,73.5894,73.6988,73.5738,73.6988,59000.0
2014-04-28 15:45:00,94.31,94.31,94.09,94.11,77400.0,73.6831,73.6831,73.5113,73.5269,77400.0
2014-04-28 15:50:00,94.12,94.17,94.04,94.06,117200.0,73.5347,73.5738,73.4722,73.4878,117200.0
2014-04-28 15:55:00,94.07,94.07,93.94,93.97,174200.0,73.4956,73.4956,73.3941,73.4175,174200.0
2014-04-29 09:30:00,94.17,94.69,94.17,94.64,90400.0,73.5738,73.98,73.5738,73.941,90400.0
2014-04-29 09:35:00,94.63,94.65,94.42,94.58,54200.0,73.9332,73.9488,73.7691,73.8941,54200.0
2014-04-29 09:40:00,94.58,94.69,94.5,94.66,22200.0,73.8941,73.98,73.8316,73.9566,22200.0
2014-04-29 09:45:00,94.58,94.68,94.46,94.53,34600.0,73.8941,73.9722,73.8003,73.855,34600.0
2014-04-29 09:50:00,94.52,94.54,94.29,94.34,30400.0,73.8472,73.8628,73.6675,73.7066,30400.0
2014-04-29 09:55:00,94.34,94.47,94.28,94.31,25200.0,73.7066,73.8082,73.6597,73.6831,25200.0
2014-04-29 10:00:00,94.31,94.44,94.27,94.44,23400.0,73.6831,73.7847,73.6519,73.7847,23400.0
2014-04-29 10:05:00,94.38,94.45,94.28,94.28,24800.0,73.7378,73.7925,73.6597,73.6597,24800.0
2014-04-29 10:10:00,94.27,94.28,94.02,94.07,33400.0,73.6519,73.6597,73.4566,73.4956,33400.0
2014-04-29 10:15:00,94.05,94.14,94.04,94.05,35800.0,73.48,73.5503,73.4722,73.48,35800.0
2014-04-29 10:20:00,94.04,94.14,93.98,94.04,35000.0,73.4722,73.5503,73.4253,73.4722,35000.0
2014-04-29 10:25:00,94.04,94.06,93.9,93.94,25400.0,73.4722,73.4878,73.3628,73.3941,25400.0
2014-04-29 10:30:00,93.93,94.03,93.92,93.99,13600.0,73.3863,73.4644,73.3784,73.4331,13600.0
2014-04-29 10:35:00,94.01,94.15,93.99,94.13,30000.0,73.4488,73.5581,73.4331,73.5425,30000.0
2014-04-29 10:40:00,94.13,94.22,94.13,94.17,37800.0,73.5425,73.6128,73.5425,73.5738,37800.0
2014-04-29 10:45:00,94.2,94.27,94.17,94.2,13600.0,73.5972,73.6519,73.5738,73.5972,13600.0
2014-04-29 10:50:00,94.17,94.23,94.1,94.14,23800.0,73.5738,73.6206,73.5191,73.5503,23800.0
2014-04-29 10:55:00,94.14,94.2,94.11,94.14,39400.0,73.5503,73.5972,73.5269,73.5503,39400.0
2014-04-29 11:00:00,94.16,94.21,94.11,94.13,29200.0,73.566,73.605,73.5269,73.5425,29200.0
2014-04-29 11:05:00,94.14,94.18,94.13,94.17,26800.0,73.5503,73.5816,73.5425,73.5738,26800.0
2014-04-29 11:10:00,94.17,94.18,94.11,94.11,27000.0,73.5738,73.5816,73.5269,73.5269,27000.0
2014-04-29 11:15:00,94.14,94.14,94.03,94.07,51200.0,73.5503,73.5503,73.4644,73.4956,51200.0
2014-04-29 11:20:00,94.07,94.17,94.02,94.14,29800.0,73.4956,73.5738,73.4566,73.5503,29800.0
2014-04-29 11:25:00,94.15,94.18,94.07,94.13,17000.0,73.5581,73.5816,73.4956,73.5425,17000.0
2014-04-29 11:30:00,94.17,94.24,94.1,94.16,17200.0,73.5738,73.6285,73.5191,73.566,17200.0
2014-04-29 11:35:00,94.2,94.27,94.1,94.18,16600.0,73.5972,73.6519,73.5191,73.5816,16600.0
2014-04-29 11:40:00,94.2,94.28,94.17,94.2,31400.0,73.5972,73.6597,73.5738,73.5972,31400.0
2014-04-29 11:45:00,94.2,94.27,94.16,94.27,16600.0,73.5972,73.6519,73.566,73.6519,16600.0
2014-04-29 11:50:00,94.28,94.35,94.27,94.35,14400.0,73.6597,73.7144,73.6519,73.7144,14400.0
2014-04-29 11:55:00,94.36,94.42,94.32,94.35,14400.0,73.7222,73.7691,73.691,73.7144,14400.0
2014-04-29 12:00:00,94.35,94.42,94.31,94.39,25600.0,73.7144,73.7691,73.6831,73.7457,25600.0
2014-04-29 12:05:00,94.39,94.47,94.35,94.42,17600.0,73.7457,73.8082,73.7144,73.7691,17600.0
2014-04-29 12:10:00,94.45,94.5,94.45,94.5,16800.0,73.7925,73.8316,73.7925,73.8316,16800.0
2014-04-29 12:15:00,94.49,94.49,94.38,94.43,11800.0,73.8238,73.8238,73.7378,73.7769,11800.0
2014-04-29 12:20:00,94.43,94.55,94.43,94.5,13400.0,73.7769,73.8707,73.7769,73.8316,13400.0
2014-04-29 12:25:00,94.5,94.58,94.42,94.54,30400.0,73.8316,73.8941,73.7691,73.8628,30400.0
2014-04-29 12:30:00,94.56,94.64,94.52,94.6,14600.0,73.8785,73.941,73.8472,73.9097,14600.0
2014-04-29 12:35:00,94.59,94.67,94.57,94.57,14600.0,73.9019,73.9644,73.8863,73.8863,14600.0
2014-04-29 12:40:00,94.58,94.61,94.54,94.54,12200.0,73.8941,73.9175,73.8628,73.8628,12200.0
2014-04-29 12:45:00,94.54,94.61,94.5,94.61,17200.0,73.8628,73.9175,73.8316,73.9175,17200.0
2014-04-29 12:50:00,94.63,94.67,94.63,94.64,21600.0,73.9332,73.9644,73.9332,73.941,21600.0
2014-04-29 12:55:00,94.64,94.74,94.64,94.72,20600.0,73.941,74.0191,73.941,74.0035,20600.0
2014-04-29 13:00:00,94.73,94.77,94.72,94.76,38800.0,74.0113,74.0425,74.0035,74.0347,38800.0
2014-04-29 13:05:00,94.76,94.78,94.7,94.78,15200.0,74.0347,74.0504,73.9878,74.0504,15200.0
2014-04-29 13:10:00,94.78,94.83,94.69,94.78,37200.0,74.0504,74.0894,73.98,74.0504,37200.0
2014-04-29 13:15:00,94.78,94.8,94.75,94.8,23800.0,74.0504,74.066,74.0269,74.066,23800.0
2014-04-29 13:20:00,94.78,94.83,94.73,94.83,28400.0,74.0504,74.0894,74.0113,74.0894,28400.0
2014-04-29 13:25:00,94.83,94.89,94.82,94.86,32800.0,74.0894,74.1363,74.0816,74.1129,32800.0
2014-04-29 13:30:00,94.87,94.92,94.83,94.92,56800.0,74.1207,74.1597,74.0894,74.1597,56800.0
2014-04-29 13:35:00,94.89,94.99,94.89,94.92,70800.0,74.1363,74.2144,74.1363,74.1597,70800.0
2014-04-29 13:40:00,94.93,95.04,94.93,94.95,43400.0,74.1675,74.2535,74.1675,74.1832,43400.0
2014-04-29 13:45:00,94.92,94.93,94.86,94.92,17000.0,74.1597,74.1675,74.1129,74.1597,17000.0
2014-04-29 13:50:00,94.95,94.98,94.92,94.95,15600.0,74.1832,74.2066,74.1597,74.1832,15600.0
2014-04-29 13:55:00,94.95,94.96,94.86,94.95,20600.0,74.1832,74.191,74.1129,74.1832,20600.0
2014-04-29 14:00:00,94.96,94.98,94.92,94.97,13600.0,74.191,74.2066,74.1597,74.1988,13600.0
2014-04-29 14:05:00,94.97,94.98,94.86,94.86,32800.0,74.1988,74.2066,74.1129,74.1129,32800.0
2014-04-29 14:10:00,94.85,94.88,94.83,94.83,11400.0,74.105,74.1285,74.0894,74.0894,11400.0
2014-04-29 14:15:00,94.83,94.88,94.83,94.88,27000.0,74.0894,74.1285,74.0894,74.1285,27000.0
2014-04-29 14:20:00,94.86,94.92,94.86,94.91,11400.0,74.1129,74.1597,74.1129,74.1519,11400.0
2014-04-29 14:25:00,94.92,94.94,94.88,94.94,29600.0,74.1597,74.1754,74.1285,74.1754,29600.0
2014-04-29 14:30:00,94.92,94.95,94.89,94.91,30200.0,74.1597,74.1832,74.1363,74.1519,30200.0
2014-04-29 14:35:00,94.93,94.94,94.86,94.88,16000.0,74.1675,74.1754,74.1129,74.1285,16000.0
2014-04-29 14:40:00,94.88,94.88,94.83,94.84,19000.0,74.1285,74.1285,74.0894,74.0972,19000.0
2014-04-29 14:45:00,94.83,94.84,94.79,94.83,18400.0,74.0894,74.0972,74.0582,74.0894,18400.0
2014-04-29 14:50:00,94.83,94.85,94.81,94.85,28600.0,74.0894,74.105,74.0738,74.105,28600.0
2014-04-29 14:55:00,94.83,94.84,94.8,94.83,18800.0,74.0894,74.0972,74.066,74.0894,18800.0
2014-04-29 15:00:00,94.83,94.86,94.81,94.86,20200.0,74.0894,74.1129,74.0738,74.1129,20200.0
2014-04-29 15:05:00,94.88,94.92,94.85,94.9,25000.0,74.1285,74.1597,74.105,74.1441,25000.0
2014-04-29 15:10:00,94.91,94.93,94.86,94.9,56400.0,74.1519,74.1675,74.1129,74.1441,56400.0
2014-04-29 15:15:00,94.88,94.94,94.88,94.93,14800.0,74.1285,74.1754,74.1285,74.1675,14800.0
2014-04-29 15:20:00,94.92,94.96,94.92,94.95,34800.0,74.1597,74.191,74.1597,74.1832,34800.0
2014-04-29 15:25:00,94.96,94.96,94.94,94.95,22000.0,74.191,74.191,74.1754,74.1832,22000.0
2014-04-29 15:30:00,94.95,94.99,94.94,94.99,31800.0,74.1832,74.2144,74.1754,74.2144,31800.0
2014-04-29 15:35:00,94.98,94.99,94.92,94.94,84200.0,74.2066,74.2144,74.1597,74.1754,84200.0
2014-04-29 15:40:00,94.94,94.94,94.92,94.92,81400.0,74.1754,74.1754,74.1597,74.1597,81400.0
2014-04-29 15:45:00,94.92,95.0,94.91,95.0,81200.0,74.1597,74.2222,74.1519,74.2222,81200.0
2014-04-29 15:50:00,94.99,95.02,94.97,95.02,102600.0,74.2144,74.2379,74.1988,74.2379,102600.0
2014-04-29 15:55:00,95.02,95.02,94.94,94.95,288400.0,74.2379,74.2379,74.1754,74.1832,288400.0
2014-04-30 09:30:00,94.96,95.61,94.96,95.47,100800.0,74.191,74.6988,74.191,74.5894,100800.0
2014-04-30 09:35:00,95.39,95.42,94.9,95.13,50400.0,74.5269,74.5504,74.1441,74.3238,50400.0
2014-04-30 09:40:00,95.14,95.21,94.97,95.06,43600.0,74.3316,74.3863,74.1988,74.2691,43600.0
2014-04-30 09:45:00,95.17,95.17,95.0,95.03,40800.0,74.3551,74.3551,74.2222,74.2457,40800.0
2014-04-30 09:50:00,95.05,95.24,95.05,95.11,39600.0,74.2613,74.4097,74.2613,74.3082,39600.0
2014-04-30 09:55:00,95.12,95.21,95.07,95.16,19200.0,74.316,74.3863,74.2769,74.3472,19200.0
2014-04-30 10:00:00,95.16,95.23,95.05,95.1,45200.0,74.3472,74.4019,74.2613,74.3004,45200.0
2014-04-30 10:05:00,95.1,95.19,95.08,95.18,16400.0,74.3004,74.3707,74.2847,74.3629,16400.0
2014-04-30 10:10:00,95.21,95.28,95.21,95.25,34600.0,74.3863,74.441,74.3863,74.4176,34600.0
2014-04-30 10:15:00,95.27,95.3,95.18,95.18,52000.0,74.4332,74.4566,74.3629,74.3629,52000.0
2014-04-30 10:20:00,95.23,95.29,95.13,95.27,15800.0,74.4019,74.4488,74.3238,74.4332,15800.0
2014-04-30 10:25:00,95.31,95.41,95.31,95.36,18800.0,74.4644,74.5426,74.4644,74.5035,18800.0
2014-04-30 10:30:00,95.36,95.41,95.29,95.32,19800.0,74.5035,74.5426,74.4488,74.4722,19800.0
2014-04-30 10:35:00,95.32,95.32,95.14,95.17,41400.0,74.4722,74.4722,74.3316,74.3551,41400.0
2014-04-30 10:40:00,95.17,95.23,95.14,95.17,23000.0,74.3551,74.4019,74.3316,74.3551,23000.0
2014-04-30 10:45:00,95.19,95.28,95.17,95.25,52000.0,74.3707,74.441,74.3551,74.4176,52000.0
2014-04-30 10:50:00,95.25,95.42,95.25,95.35,66200.0,74.4176,74.5504,74.4176,74.4957,66200.0
2014-04-30 10:55:00,95.35,95.36,95.31,95.32,11800.0,74.4957,74.5035,74.4644,74.4722,11800.0
2014-04-30 11:00:00,95.33,95.39,95.28,95.32,16800.0,74.4801,74.5269,74.441,74.4722,16800.0
2014-04-30 11:05:00,95.31,95.33,95.21,95.22,23200.0,74.4644,74.4801,74.3863,74.3941,23200.0
2014-04-30 11:10:00,95.19,95.22,95.11,95.14,13400.0,74.3707,74.3941,74.3082,74.3316,13400.0
2014-04-30 11:15:00,95.13,95.19,95.09,95.11,10800.0,74.3238,74.3707,74.2926,74.3082,10800.0
2014-04-30 11:20:00,95.11,95.14,95.11,95.14,21800.0,74.3082,74.3316,74.3082,74.3316,21800.0
2014-04-30 11:25:00,95.14,95.14,95.08,95.1,12600.0,74.3316,74.3316,74.2847,74.3004,12600.0
2014-04-30 11:30:00,95.1,95.14,95.08,95.11,29200.0,74.3004,74.3316,74.2847,74.3082,29200.0
2014-04-30 11:35:00,95.11,95.21,95.06,95.2,17200.0,74.3082,74.3863,74.2691,74.3785,17200.0
2014-04-30 11:40:00,95.23,95.28,95.19,95.25,14800.0,74.4019,74.441,74.3707,74.4176,14800.0
2014-04-30 11:45:00,95.24,95.26,95.19,95.22,10400.0,74.4097,74.4254,74.3707,74.3941,10400.0
2014-04-30 11:50:00,95.2,95.26,95.2,95.24,12000.0,74.3785,74.4254,74.3785,74.4097,12000.0
2014-04-30 11:55:00,95.24,95.25,95.17,95.2,8200.0,74.4097,74.4176,74.3551,74.3785,8200.0
2014-04-30 12:00:00,95.18,95.2,95.08,95.14,28000.0,74.3629,74.3785,74.2847,74.3316,28000.0
2014-04-30 12:05:00,95.17,95.17,95.12,95.14,16000.0,74.3551,74.3551,74.316,74.3316,16000.0
2014-04-30 12:10:00,95.15,95.24,95.14,95.24,12000.0,74.3394,74.4097,74.3316,74.4097,12000.0
2014-04-30 12:15:00,95.26,95.26,95.19,95.23,10800.0,74.4254,74.4254,74.3707,74.4019,10800.0
2014-04-30 12:20:00,95.25,95.25,95.2,95.25,27200.0,74.4176,74.4176,74.3785,74.4176,27200.0
2014-04-30 12:25:00,95.24,95.28,95.24,95.25,30000.0,74.4097,74.441,74.4097,74.4176,30000.0
2014-04-30 12:30:00,95.26,95.27,95.18,95.2,18400.0,74.4254,74.4332,74.3629,74.3785,18400.0
2014-04-30 12:35:00,95.22,95.24,95.16,95.18,16200.0,74.3941,74.4097,74.3472,74.3629,16200.0
2014-04-30 12:40:00,95.19,95.23,95.16,95.17,25400.0,74.3707,74.4019,74.3472,74.3551,25400.0
2014-04-30 12:45:00,95.17,95.28,95.17,95.25,19600.0,74.3551,74.441,74.3551,74.4176,19600.0
2014-04-30 12:50:00,95.25,95.27,95.24,95.25,16200.0,74.4176,74.4332,74.4097,74.4176,16200.0
2014-04-30 12:55:00,95.25,95.36,95.25,95.35,26600.0,74.4176,74.5035,74.4176,74.4957,26600.0
2014-04-30 13:00:00,95.35,95.37,95.31,95.31,9800.0,74.4957,74.5113,74.4644,74.4644,9800.0
2014-04-30 13:05:00,95.3,95.32,95.28,95.29,18200.0,74.4566,74.4722,74.441,74.4488,18200.0
2014-04-30 13:10:00,95.28,95.29,95.27,95.28,11600.0,74.441,74.4488,74.4332,74.441,11600.0
2014-04-30 13:15:00,95.28,95.3,95.27,95.29,18000.0,74.441,74.4566,74.4332,74.4488,18000.0
2014-04-30 13:20:00,95.29,95.31,95.27,95.28,14800.0,74.4488,74.4644,74.4332,74.441,14800.0
2014-04-30 13:25:00,95.28,95.3,95.28,95.29,26800.0,74.441,74.4566,74.441,74.4488,26800.0
2014-04-30 13:30:00,95.29,95.29,95.2,95.24,12400.0,74.4488,74.4488,74.3785,74.4097,12400.0
2014-04-30 13:35:00,95.24,95.28,95.23,95.26,26400.0,74.4097,74.441,74.4019,74.4254,26400.0
2014-04-30 13:40:00,95.27,95.29,95.21,95.28,13200.0,74.4332,74.4488,74.3863,74.441,13200.0
2014-04-30 13:45:00,95.28,95.31,95.28,95.31,5800.0,74.441,74.4644,74.441,74.4644,5800.0
2014-04-30 13:50:00,95.32,95.32,95.23,95.27,12200.0,74.4722,74.4722,74.4019,74.4332,12200.0
2014-04-30 13:55:00,95.26,95.28,95.21,95.21,15400.0,74.4254,74.441,74.3863,74.3863,15400.0
2014-04-30 14:00:00,95.21,95.29,95.03,95.26,69400.0,74.3863,74.4488,74.2457,74.4254,69400.0
2014-04-30 14:05:00,95.26,95.28,95.06,95.17,24200.0,74.4254,74.441,74.2691,74.3551,24200.0
2014-04-30 14:10:00,95.22,95.24,95.07,95.15,32400.0,74.3941,74.4097,74.2769,74.3394,32400.0
2014-04-30 14:15:00,95.15,95.25,95.15,95.19,23200.0,74.3394,74.4176,74.3394,74.3707,23200.0
2014-04-30 14:20:00,95.2,95.3,95.17,95.27,24600.0,74.3785,74.4566,74.3551,74.4332,24600.0
2014-04-30 14:25:00,95.3,95.31,95.22,95.26,26200.0,74.4566,74.4644,74.3941,74.4254,26200.0
2014-04-30 14:30:00,95.28,95.29,95.22,95.25,34600.0,74.441,74.4488,74.3941,74.4176,34600.0
2014-04-30 14:35:00,95.26,95.27,95.22,95.22,20800.0,74.4254,74.4332,74.3941,74.3941,20800.0
2014-04-30 14:40:00,95.24,95.27,95.21,95.24,25400.0,74.4097,74.4332,74.3863,74.4097,25400.0
2014-04-30 14:45:00,95.24,95.28,95.22,95.28,48400.0,74.4097,74.441,74.3941,74.441,48400.0
2014-04-30 14:50:00,95.28,95.3,95.22,95.23,35400.0,74.441,74.4566,74.3941,74.4019,35400.0
2014-04-30 14:55:00,95.24,95.27,95.17,95.23,50200.0,74.4097,74.4332,74.3551,74.4019,50200.0
2014-04-30 15:00:00,95.23,95.26,95.14,95.19,33200.0,74.4019,74.4254,74.3316,74.3707,33200.0
2014-04-30 15:05:00,95.17,95.2,95.08,95.08,31200.0,74.3551,74.3785,74.2847,74.2847,31200.0
2014-04-30 15:10:00,95.11,95.19,95.1,95.13,34600.0,74.3082,74.3707,74.3004,74.3238,34600.0
2014-04-30 15:15:00,95.13,95.14,95.02,95.12,25800.0,74.3238,74.3316,74.2379,74.316,25800.0
2014-04-30 15:20:00,95.11,95.13,95.06,95.08,20200.0,74.3082,74.3238,74.2691,74.2847,20200.0
2014-04-30 15:25:00,95.11,95.28,95.11,95.28,17400.0,74.3082,74.441,74.3082,74.441,17400.0
2014-04-30 15:30:00,95.29,95.3,95.22,95.25,31600.0,74.4488,74.4566,74.3941,74.4176,31600.0
2014-04-30 15:35:00,95.25,95.25,95.19,95.23,28200.0,74.4176,74.4176,74.3707,74.4019,28200.0
2014-04-30 15:40:00,95.23,95.36,95.19,95.35,55200.0,74.4019,74.5035,74.3707,74.4957,55200.0
2014-04-30 15:45:00,95.34,95.34,95.0,95.16,69800.0,74.4879,74.4879,74.2222,74.3472,69800.0
2014-04-30 15:50:00,95.16,95.27,95.15,95.24,47200.0,74.3472,74.4332,74.3394,74.4097,47200.0
2014-04-30 15:55:00,95.23,95.32,95.14,95.23,123200.0,74.4019,74.4722,74.3316,74.4019,123200.0
2014-05-01 09:30:00,95.15,95.63,95.08,95.08,62400.0,74.3394,74.7144,74.2847,74.2847,62400.0
2014-05-01 09:35:00,95.02,95.1,94.89,95.03,15000.0,74.2379,74.3004,74.1363,74.2457,15000.0
2014-05-01 09:40:00,95.08,95.17,94.98,95.09,20400.0,74.2847,74.3551,74.2066,74.2926,20400.0
2014-05-01 09:45:00,95.11,95.14,94.9,94.94,13800.0,74.3082,74.3316,74.1441,74.1754,13800.0
2014-05-01 09:50:00,94.91,95.01,94.66,94.79,19200.0,74.1519,74.23,73.9566,74.0582,19200.0
2014-05-01 09:55:00,94.68,94.75,94.5,94.58,19400.0,73.9722,74.0269,73.8316,73.8941,19400.0
2014-05-01 10:00:00,94.74,94.74,94.5,94.57,18200.0,74.0191,74.0191,73.8316,73.8863,18200.0
2014-05-01 10:05:00,94.61,94.77,94.6,94.66,18400.0,73.9175,74.0425,73.9097,73.9566,18400.0
2014-05-01 10:10:00,94.67,94.79,94.61,94.61,28000.0,73.9644,74.0582,73.9175,73.9175,28000.0
2014-05-01 10:15:00,94.61,94.67,94.43,94.54,32400.0,73.9175,73.9644,73.7769,73.8628,32400.0
2014-05-01 10:20:00,94.54,94.63,94.49,94.63,10200.0,73.8628,73.9332,73.8238,73.9332,10200.0
2014-05-01 10:25:00,94.63,94.79,94.58,94.58,30800.0,73.9332,74.0582,73.8941,73.8941,30800.0
2014-05-01 10:30:00,94.63,94.83,94.61,94.83,13600.0,73.9332,74.0894,73.9175,74.0894,13600.0
2014-05-01 10:35:00,94.77,94.99,94.77,94.93,30000.0,74.0425,74.2144,74.0425,74.1675,30000.0
2014-05-01 10:40:00,94.98,95.09,94.95,94.99,17400.0,74.2066,74.2926,74.1832,74.2144,17400.0
2014-05-01 10:45:00,95.01,95.01,94.93,94.95,18600.0,74.23,74.23,74.1675,74.1832,18600.0
2014-05-01 10:50:00,94.94,95.0,94.91,94.93,11000.0,74.1754,74.2222,74.1519,74.1675,11000.0
2014-05-01 10:55:00,94.93,94.98,94.82,94.89,25400.0,74.1675,74.2066,74.0816,74.1363,25400.0
2014-05-01 11:00:00,94.89,94.92,94.83,94.92,13600.0,74.1363,74.1597,74.0894,74.1597,13600.0
2014-05-01 11:05:00,94.92,94.92,94.79,94.8,9000.0,74.1597,74.1597,74.0582,74.066,9000.0
2014-05-01 11:10:00,94.83,94.92,94.81,94.82,10200.0,74.0894,74.1597,74.0738,74.0816,10200.0
2014-05-01 11:15:00,94.83,94.91,94.8,94.86,10200.0,74.0894,74.1519,74.066,74.1129,10200.0
2014-05-01 11:20:00,94.86,94.92,94.86,94.88,16800.0,74.1129,74.1597,74.1129,74.1285,16800.0
2014-05-01 11:25:00,94.9,94.94,94.9,94.92,3400.0,74.1441,74.1754,74.1441,74.1597,3400.0
2014-05-01 11:30:00,94.92,95.07,94.92,94.99,13000.0,74.1597,74.2769,74.1597,74.2144,13000.0
2014-05-01 11:35:00,95.0,95.06,94.97,95.01,16000.0,74.2222,74.2691,74.1988,74.23,16000.0
2014-05-01 11:40:00,94.99,94.99,94.94,94.98,8400.0,74.2144,74.2144,74.1754,74.2066,8400.0
2014-05-01 11:45:00,94.95,95.0,94.93,95.0,7800.0,74.1832,74.2222,74.1675,74.2222,7800.0
2014-05-01 11:50:00,94.98,95.04,94.98,95.01,8000.0,74.2066,74.2535,74.2066,74.23,8000.0
2014-05-01 11:55:00,95.01,95.04,94.92,94.94,11200.0,74.23,74.2535,74.1597,74.1754,11200.0
2014-05-01 12:00:00,94.98,95.05,94.96,94.97,14600.0,74.2066,74.2613,74.191,74.1988,14600.0
2014-05-01 12:05:00,94.98,95.01,94.94,95.01,10000.0,74.2066,74.23,74.1754,74.23,10000.0
2014-05-01 12:10:00,95.03,95.03,94.97,94.99,30400.0,74.2457,74.2457,74.1988,74.2144,30400.0
2014-05-01 12:15:00,95.0,95.0,94.95,94.96,9800.0,74.2222,74.2222,74.1832,74.191,9800.0
2014-05-01 12:20:00,94.98,94.98,94.92,94.95,9600.0,74.2066,74.2066,74.1597,74.1832,9600.0
2014-05-01 12:25:00,94.95,94.98,94.89,94.95,8800.0,74.1832,74.2066,74.1363,74.1832,8800.0
2014-05-01 12:30:00,94.94,94.94,94.86,94.91,8800.0,74.1754,74.1754,74.1129,74.1519,8800.0
2014-05-01 12:35:00,94.9,94.96,94.84,94.86,43600.0,74.1441,74.191,74.0972,74.1129,43600.0
2014-05-01 12:40:00,94.86,94.94,94.84,94.91,15200.0,74.1129,74.1754,74.0972,74.1519,15200.0
2014-05-01 12:45:00,94.91,94.93,94.85,94.92,15000.0,74.1519,74.1675,74.105,74.1597,15000.0
2014-05-01 12:50:00,94.93,94.98,94.89,94.89,12600.0,74.1675,74.2066,74.1363,74.1363,12600.0
2014-05-01 12:55:00,94.9,94.9,94.83,94.83,8400.0,74.1441,74.1441,74.0894,74.0894,8400.0
2014-05-01 13:00:00,94.86,94.91,94.86,94.87,11000.0,74.1129,74.1519,74.1129,74.1207,11000.0
2014-05-01 13:05:00,94.86,94.89,94.83,94.89,13800.0,74.1129,74.1363,74.0894,74.1363,13800.0
2014-05-01 13:10:00,94.89,94.89,94.82,94.86,20000.0,74.1363,74.1363,74.0816,74.1129,20000.0
2014-05-01 13:15:00,94.85,94.91,94.85,94.87,8200.0,74.105,74.1519,74.105,74.1207,8200.0
2014-05-01 13:20:00,94.86,94.86,94.81,94.85,8600.0,74.1129,74.1129,74.0738,74.105,8600.0
2014-05-01 13:25:00,94.88,94.89,94.79,94.79,12600.0,74.1285,74.1363,74.0582,74.0582,12600.0
2014-05-01 13:30:00,94.79,94.83,94.76,94.78,11800.0,74.0582,74.0894,74.0347,74.0504,11800.0
2014-05-01 13:35:00,94.78,94.82,94.75,94.82,5600.0,74.0504,74.0816,74.0269,74.0816,5600.0
2014-05-01 13:40:00,94.82,94.83,94.77,94.8,11400.0,74.0816,74.0894,74.0425,74.066,11400.0
2014-05-01 13:45:00,94.81,94.86,94.74,94.77,10200.0,74.0738,74.1129,74.0191,74.0425,10200.0
2014-05-01 13:50:00,94.77,94.79,94.71,94.77,9600.0,74.0425,74.0582,73.9957,74.0425,9600.0
2014-05-01 13:55:00,94.75,94.75,94.61,94.66,10200.0,74.0269,74.0269,73.9175,73.9566,10200.0
2014-05-01 14:00:00,94.67,94.83,94.67,94.83,12600.0,73.9644,74.0894,73.9644,74.0894,12600.0
2014-05-01 14:05:00,94.83,94.86,94.75,94.86,16600.0,74.0894,74.1129,74.0269,74.1129,16600.0
2014-05-01 14:10:00,94.87,94.89,94.83,94.84,9200.0,74.1207,74.1363,74.0894,74.0972,9200.0
2014-05-01 14:15:00,94.83,94.86,94.76,94.79,21200.0,74.0894,74.1129,74.0347,74.0582,21200.0
2014-05-01 14:20:00,94.79,94.91,94.76,94.86,82600.0,74.0582,74.1519,74.0347,74.1129,82600.0
2014-05-01 14:25:00,94.85,94.85,94.71,94.75,59000.0,74.105,74.105,73.9957,74.0269,59000.0
2014-05-01 14:30:00,94.74,94.75,94.54,94.61,86000.0,74.0191,74.0269,73.8628,73.9175,86000.0
2014-05-01 14:35:00,94.58,94.6,94.47,94.52,66000.0,73.8941,73.9097,73.8082,73.8472,66000.0
2014-05-01 14:40:00,94.51,94.55,94.42,94.42,54200.0,73.8394,73.8707,73.7691,73.7691,54200.0
2014-05-01 14:45:00,94.43,94.52,94.36,94.46,22000.0,73.7769,73.8472,73.7222,73.8003,22000.0
2014-05-01 14:50:00,94.48,94.53,94.44,94.5,14800.0,73.816,73.855,73.7847,73.8316,14800.0
2014-05-01 14:55:00,94.51,94.58,94.5,94.53,27600.0,73.8394,73.8941,73.8316,73.855,27600.0
2014-05-01 15:00:00,94.54,94.54,94.49,94.49,24800.0,73.8628,73.8628,73.8238,73.8238,24800.0
2014-05-01 15:05:00,94.49,94.54,94.45,94.51,15800.0,73.8238,73.8628,73.7925,73.8394,15800.0
2014-05-01 15:10:00,94.53,94.54,94.44,94.52,55800.0,73.855,73.8628,73.7847,73.8472,55800.0
2014-05-01 15:15:00,94.53,94.63,94.5,94.59,126200.0,73.855,73.9332,73.8316,73.9019,126200.0
2014-05-01 15:20:00,94.58,94.66,94.58,94.62,13800.0,73.8941,73.9566,73.8941,73.9253,13800.0
2014-05-01 15:25:00,94.62,94.64,94.57,94.6,16800.0,73.9253,73.941,73.8863,73.9097,16800.0
2014-05-01 15:30:00,94.59,94.63,94.58,94.61,22600.0,73.9019,73.9332,73.8941,73.9175,22600.0
2014-05-01 15:35:00,94.64,94.64,94.6,94.6,33200.0,73.941,73.941,73.9097,73.9097,33200.0
2014-05-01 15:40:00,94.6,94.65,94.58,94.58,36000.0,73.9097,73.9488,73.8941,73.8941,36000.0
2014-05-01 15:45:00,94.57,94.57,94.48,94.5,34800.0,73.8863,73.8863,73.816,73.8316,34800.0
2014-05-01 15:50:00,94.5,94.58,94.5,94.54,85600.0,73.8316,73.8941,73.8316,73.8628,85600.0
2014-05-01 15:55:00,94.55,94.61,94.39,94.4,250600.0,73.8707,73.9175,73.7457,73.7535,250600.0
2014-05-02 09:30:00,94.49,94.73,94.22,94.33,266200.0,73.8238,74.0113,73.6128,73.6988,266200.0
2014-05-02 09:35:00,94.31,94.48,94.22,94.26,162200.0,73.6831,73.816,73.6128,73.6441,162200.0
2014-05-02 09:40:00,94.28,94.35,94.19,94.25,187200.0,73.6597,73.7144,73.5894,73.6363,187200.0
2014-05-02 09:45:00,94.25,94.25,94.17,94.24,87800.0,73.6363,73.6363,73.5738,73.6285,87800.0
2014-05-02 09:50:00,94.23,94.25,94.2,94.2,40200.0,73.6206,73.6363,73.5972,73.5972,40200.0
2014-05-02 09:55:00,94.2,94.25,94.04,94.19,40200.0,73.5972,73.6363,73.4722,73.5894,40200.0
2014-05-02 10:00:00,94.23,94.24,94.07,94.08,35000.0,73.6206,73.6285,73.4956,73.5035,35000.0
2014-05-02 10:05:00,94.11,94.32,94.11,94.26,62000.0,73.5269,73.691,73.5269,73.6441,62000.0
2014-05-02 10:10:00,94.27,94.36,94.24,94.25,159600.0,73.6519,73.7222,73.6285,73.6363,159600.0
2014-05-02 10:15:00,94.28,94.33,94.24,94.25,90200.0,73.6597,73.6988,73.6285,73.6363,90200.0
2014-05-02 10:20:00,94.27,94.32,94.25,94.32,32200.0,73.6519,73.691,73.6363,73.691,32200.0
2014-05-02 10:25:00,94.32,94.32,94.21,94.24,75600.0,73.691,73.691,73.605,73.6285,75600.0
2014-05-02 10:30:00,94.27,94.29,94.17,94.27,39200.0,73.6519,73.6675,73.5738,73.6519,39200.0
2014-05-02 10:35:00,94.29,94.55,94.25,94.5,58400.0,73.6675,73.8707,73.6363,73.8316,58400.0
2014-05-02 10:40:00,94.49,94.49,94.28,94.34,25000.0,73.8238,73.8238,73.6597,73.7066,25000.0
2014-05-02 10:45:00,94.36,94.44,94.07,94.07,90800.0,73.7222,73.7847,73.4956,73.4956,90800.0
2014-05-02 10:50:00,94.07,94.2,94.01,94.15,22800.0,73.4956,73.5972,73.4488,73.5581,22800.0
2014-05-02 10:55:00,94.13,94.26,94.12,94.23,13800.0,73.5425,73.6441,73.5347,73.6206,13800.0
2014-05-02 11:00:00,94.22,94.31,94.14,94.28,31400.0,73.6128,73.6831,73.5503,73.6597,31400.0
2014-05-02 11:05:00,94.29,94.42,94.25,94.26,79800.0,73.6675,73.7691,73.6363,73.6441,79800.0
2014-05-02 11:10:00,94.25,94.26,94.16,94.17,46800.0,73.6363,73.6441,73.566,73.5738,46800.0
2014-05-02 11:15:00,94.17,94.28,94.14,94.28,32400.0,73.5738,73.6597,73.5503,73.6597,32400.0
2014-05-02 11:20:00,94.27,94.29,94.2,94.23,21200.0,73.6519,73.6675,73.5972,73.6206,21200.0
2014-05-02 11:25:00,94.27,94.29,94.21,94.22,18800.0,73.6519,73.6675,73.605,73.6128,18800.0
2014-05-02 11:30:00,94.23,94.31,94.21,94.28,9000.0,73.6206,73.6831,73.605,73.6597,9000.0
2014-05-02 11:35:00,94.28,94.31,94.25,94.26,58000.0,73.6597,73.6831,73.6363,73.6441,58000.0
2014-05-02 11:40:00,94.26,94.29,94.23,94.26,23200.0,73.6441,73.6675,73.6206,73.6441,23200.0
2014-05-02 11:45:00,94.24,94.33,94.24,94.27,36000.0,73.6285,73.6988,73.6285,73.6519,36000.0
2014-05-02 11:50:00,94.27,94.4,94.26,94.33,60600.0,73.6519,73.7535,73.6441,73.6988,60600.0
2014-05-02 11:55:00,94.33,94.35,94.25,94.29,52000.0,73.6988,73.7144,73.6363,73.6675,52000.0
2014-05-02 12:00:00,94.31,94.31,94.24,94.25,16400.0,73.6831,73.6831,73.6285,73.6363,16400.0
2014-05-02 12:05:00,94.24,94.25,94.14,94.14,24200.0,73.6285,73.6363,73.5503,73.5503,24200.0
2014-05-02 12:10:00,94.16,94.23,94.13,94.23,7000.0,73.566,73.6206,73.5425,73.6206,7000.0
2014-05-02 12:15:00,94.26,94.29,94.24,94.27,12600.0,73.6441,73.6675,73.6285,73.6519,12600.0
2014-05-02 12:20:00,94.29,94.3,94.25,94.25,11600.0,73.6675,73.6753,73.6363,73.6363,11600.0
2014-05-02 12:25:00,94.23,94.25,94.19,94.23,10000.0,73.6206,73.6363,73.5894,73.6206,10000.0
2014-05-02 12:30:00,94.22,94.27,94.22,94.25,29000.0,73.6128,73.6519,73.6128,73.6363,29000.0
2014-05-02 12:35:00,94.26,94.29,94.24,94.27,12600.0,73.6441,73.6675,73.6285,73.6519,12600.0
2014-05-02 12:40:00,94.28,94.28,94.24,94.25,17800.0,73.6597,73.6597,73.6285,73.6363,17800.0
2014-05-02 12:45:00,94.27,94.28,94.22,94.23,32400.0,73.6519,73.6597,73.6128,73.6206,32400.0
2014-05-02 12:50:00,94.23,94.24,94.21,94.21,8800.0,73.6206,73.6285,73.605,73.605,8800.0
2014-05-02 12:55:00,94.22,94.24,94.19,94.24,24600.0,73.6128,73.6285,73.5894,73.6285,24600.0
2014-05-02 13:00:00,94.24,94.24,94.2,94.22,11200.0,73.6285,73.6285,73.5972,73.6128,11200.0
2014-05-02 13:05:00,94.24,94.24,94.11,94.11,20200.0,73.6285,73.6285,73.5269,73.5269,20200.0
2014-05-02 13:10:00,94.12,94.19,94.12,94.19,6800.0,73.5347,73.5894,73.5347,73.5894,6800.0
2014-05-02 13:15:00,94.15,94.17,94.08,94.13,10400.0,73.5581,73.5738,73.5035,73.5425,10400.0
2014-05-02 13:20:00,94.11,94.13,94.08,94.13,3400.0,73.5269,73.5425,73.5035,73.5425,3400.0
2014-05-02 13:25:00,94.11,94.11,94.03,94.03,26800.0,73.5269,73.5269,73.4644,73.4644,26800.0
2014-05-02 13:30:00,94.03,94.11,94.0,94.11,14600.0,73.4644,73.5269,73.4409,73.5269,14600.0
2014-05-02 13:35:00,94.08,94.08,94.01,94.05,5400.0,73.5035,73.5035,73.4488,73.48,5400.0
2014-05-02 13:40:00,94.05,94.11,94.05,94.07,14600.0,73.48,73.5269,73.48,73.4956,14600.0
2014-05-02 13:45:00,94.08,94.11,94.07,94.11,22200.0,73.5035,73.5269,73.4956,73.5269,22200.0
2014-05-02 13:50:00,94.08,94.11,94.06,94.07,9000.0,73.5035,73.5269,73.4878,73.4956,9000.0
2014-05-02 13:55:00,94.05,94.08,94.0,94.0,7400.0,73.48,73.5035,73.4409,73.4409,7400.0
2014-05-02 14:00:00,94.0,94.05,93.92,94.05,35600.0,73.4409,73.48,73.3784,73.48,35600.0
2014-05-02 14:05:00,94.07,94.08,93.99,93.99,17400.0,73.4956,73.5035,73.4331,73.4331,17400.0
2014-05-02 14:10:00,93.98,94.07,93.96,94.04,7400.0,73.4253,73.4956,73.4097,73.4722,7400.0
2014-05-02 14:15:00,94.04,94.13,94.03,94.11,17800.0,73.4722,73.5425,73.4644,73.5269,17800.0
2014-05-02 14:20:00,94.11,94.14,94.09,94.12,18600.0,73.5269,73.5503,73.5113,73.5347,18600.0
2014-05-02 14:25:00,94.1,94.19,94.1,94.16,9800.0,73.5191,73.5894,73.5191,73.566,9800.0
2014-05-02 14:30:00,94.13,94.24,94.13,94.23,8400.0,73.5425,73.6285,73.5425,73.6206,8400.0
2014-05-02 14:35:00,94.25,94.3,94.25,94.27,71600.0,73.6363,73.6753,73.6363,73.6519,71600.0
2014-05-02 14:40:00,94.27,94.28,94.25,94.26,51400.0,73.6519,73.6597,73.6363,73.6441,51400.0
2014-05-02 14:45:00,94.26,94.27,94.22,94.23,23000.0,73.6441,73.6519,73.6128,73.6206,23000.0
2014-05-02 14:50:00,94.23,94.27,94.22,94.25,14200.0,73.6206,73.6519,73.6128,73.6363,14200.0
2014-05-02 14:55:00,94.25,94.27,94.23,94.24,23400.0,73.6363,73.6519,73.6206,73.6285,23400.0
2014-05-02 15:00:00,94.25,94.27,94.23,94.25,32400.0,73.6363,73.6519,73.6206,73.6363,32400.0
2014-05-02 15:05:00,94.25,94.27,94.24,94.26,23200.0,73.6363,73.6519,73.6285,73.6441,23200.0
2014-05-02 15:10:00,94.26,94.26,94.19,94.2,19000.0,73.6441,73.6441,73.5894,73.5972,19000.0
2014-05-02 15:15:00,94.19,94.25,94.17,94.25,12600.0,73.5894,73.6363,73.5738,73.6363,12600.0
2014-05-02 15:20:00,94.23,94.23,94.11,94.13,20200.0,73.6206,73.6206,73.5269,73.5425,20200.0
2014-05-02 15:25:00,94.13,94.13,94.06,94.09,16000.0,73.5425,73.5425,73.4878,73.5113,16000.0
2014-05-02 15:30:00,94.09,94.1,94.03,94.04,18400.0,73.5113,73.5191,73.4644,73.4722,18400.0
2014-05-02 15:35:00,94.04,94.04,93.97,93.97,26600.0,73.4722,73.4722,73.4175,73.4175,26600.0
2014-05-02 15:40:00,93.98,94.05,93.98,94.04,23600.0,73.4253,73.48,73.4253,73.4722,23600.0
2014-05-02 15:45:00,94.06,94.07,94.01,94.04,31800.0,73.4878,73.4956,73.4488,73.4722,31800.0
2014-05-02 15:50:00,94.04,94.13,94.04,94.08,55400.0,73.4722,73.5425,73.4722,73.5035,55400.0
2014-05-02 15:55:00,94.1,94.17,94.0,94.0,168400.0,73.5191,73.5738,73.4409,73.4409,168400.0
2014-05-05 09:30:00,93.87,94.21,93.46,93.46,119200.0,73.3394,73.605,73.0191,73.0191,119200.0
2014-05-05 09:35:00,93.51,93.63,93.41,93.58,33800.0,73.0581,73.1519,72.98,73.1128,33800.0
2014-05-05 09:40:00,93.58,93.61,93.47,93.58,75000.0,73.1128,73.1362,73.0269,73.1128,75000.0
2014-05-05 09:45:00,93.55,93.63,93.46,93.48,60400.0,73.0894,73.1519,73.0191,73.0347,60400.0
2014-05-05 09:50:00,93.48,93.58,93.48,93.51,123400.0,73.0347,73.1128,73.0347,73.0581,123400.0
2014-05-05 09:55:00,93.5,93.61,93.46,93.46,54600.0,73.0503,73.1362,73.0191,73.0191,54600.0
2014-05-05 10:00:00,93.5,93.67,93.48,93.65,134600.0,73.0503,73.1831,73.0347,73.1675,134600.0
2014-05-05 10:05:00,93.65,93.67,93.52,93.59,46600.0,73.1675,73.1831,73.0659,73.1206,46600.0
2014-05-05 10:10:00,93.6,93.77,93.57,93.77,24600.0,73.1284,73.2613,73.105,73.2613,24600.0
2014-05-05 10:15:00,93.79,93.89,93.72,93.75,48200.0,73.2769,73.355,73.2222,73.2456,48200.0
2014-05-05 10:20:00,93.75,93.79,93.63,93.71,29200.0,73.2456,73.2769,73.1519,73.2144,29200.0
2014-05-05 10:25:00,93.66,93.72,93.54,93.54,10200.0,73.1753,73.2222,73.0816,73.0816,10200.0
2014-05-05 10:30:00,93.57,93.81,93.56,93.73,29200.0,73.105,73.2925,73.0972,73.23,29200.0
2014-05-05 10:35:00,93.73,93.82,93.71,93.74,38400.0,73.23,73.3003,73.2144,73.2378,38400.0
2014-05-05 10:40:00,93.76,93.82,93.72,93.76,63600.0,73.2534,73.3003,73.2222,73.2534,63600.0
2014-05-05 10:45:00,93.76,93.79,93.71,93.76,36600.0,73.2534,73.2769,73.2144,73.2534,36600.0
2014-05-05 10:50:00,93.75,93.77,93.67,93.75,24800.0,73.2456,73.2613,73.1831,73.2456,24800.0
2014-05-05 10:55:00,93.76,93.78,93.68,93.76,25200.0,73.2534,73.2691,73.1909,73.2534,25200.0
2014-05-05 11:00:00,93.76,93.78,93.72,93.75,17200.0,73.2534,73.2691,73.2222,73.2456,17200.0
2014-05-05 11:05:00,93.75,93.78,93.71,93.73,14600.0,73.2456,73.2691,73.2144,73.23,14600.0
2014-05-05 11:10:00,93.74,93.78,93.74,93.76,53000.0,73.2378,73.2691,73.2378,73.2534,53000.0
2014-05-05 11:15:00,93.77,93.77,93.7,93.75,12600.0,73.2613,73.2613,73.2066,73.2456,12600.0
2014-05-05 11:20:00,93.75,93.8,93.73,93.77,63400.0,73.2456,73.2847,73.23,73.2613,63400.0
2014-05-05 11:25:00,93.77,93.78,93.71,93.77,25200.0,73.2613,73.2691,73.2144,73.2613,25200.0
2014-05-05 11:30:00,93.77,93.77,93.72,93.77,56800.0,73.2613,73.2613,73.2222,73.2613,56800.0
2014-05-05 11:35:00,93.77,93.77,93.72,93.76,29200.0,73.2613,73.2613,73.2222,73.2534,29200.0
2014-05-05 11:40:00,93.77,93.85,93.71,93.71,59800.0,73.2613,73.3238,73.2144,73.2144,59800.0
2014-05-05 11:45:00,93.73,93.76,93.71,93.73,9000.0,73.23,73.2534,73.2144,73.23,9000.0
2014-05-05 11:50:00,93.74,93.77,93.71,93.74,15400.0,73.2378,73.2613,73.2144,73.2378,15400.0
2014-05-05 11:55:00,93.75,93.77,93.74,93.75,13400.0,73.2456,73.2613,73.2378,73.2456,13400.0
2014-05-05 12:00:00,93.76,93.78,93.74,93.75,44800.0,73.2534,73.2691,73.2378,73.2456,44800.0
2014-05-05 12:05:00,93.76,93.77,93.67,93.68,39400.0,73.2534,73.2613,73.1831,73.1909,39400.0
2014-05-05 12:10:00,93.69,93.75,93.69,93.75,8200.0,73.1988,73.2456,73.1988,73.2456,8200.0
2014-05-05 12:15:00,93.76,93.89,93.75,93.86,49600.0,73.2534,73.355,73.2456,73.3316,49600.0
2014-05-05 12:20:00,93.87,93.98,93.83,93.98,34200.0,73.3394,73.4253,73.3081,73.4253,34200.0
2014-05-05 12:25:00,93.97,93.97,93.89,93.92,73200.0,73.4175,73.4175,73.355,73.3784,73200.0
2014-05-05 12:30:00,93.91,93.95,93.89,93.92,40400.0,73.3706,73.4019,73.355,73.3784,40400.0
2014-05-05 12:35:00,93.92,93.92,93.89,93.92,16200.0,73.3784,73.3784,73.355,73.3784,16200.0
2014-05-05 12:40:00,93.92,93.92,93.87,93.89,35800.0,73.3784,73.3784,73.3394,73.355,35800.0
2014-05-05 12:45:00,93.89,93.91,93.86,93.91,10400.0,73.355,73.3706,73.3316,73.3706,10400.0
2014-05-05 12:50:00,93.89,93.91,93.86,93.88,10000.0,73.355,73.3706,73.3316,73.3472,10000.0
2014-05-05 12:55:00,93.88,93.89,93.84,93.87,12400.0,73.3472,73.355,73.3159,73.3394,12400.0
2014-05-05 13:00:00,93.88,93.89,93.85,93.85,11800.0,73.3472,73.355,73.3238,73.3238,11800.0
2014-05-05 13:05:00,93.86,93.89,93.81,93.81,12600.0,73.3316,73.355,73.2925,73.2925,12600.0
2014-05-05 13:10:00,93.8,93.8,93.72,93.74,9600.0,73.2847,73.2847,73.2222,73.2378,9600.0
2014-05-05 13:15:00,93.74,93.78,93.69,93.75,9600.0,73.2378,73.2691,73.1988,73.2456,9600.0
2014-05-05 13:20:00,93.78,93.78,93.7,93.74,13600.0,73.2691,73.2691,73.2066,73.2378,13600.0
2014-05-05 13:25:00,93.75,93.83,93.75,93.78,6400.0,73.2456,73.3081,73.2456,73.2691,6400.0
2014-05-05 13:30:00,93.78,93.8,93.73,93.74,9400.0,73.2691,73.2847,73.23,73.2378,9400.0
2014-05-05 13:35:00,93.74,93.83,93.74,93.81,15800.0,73.2378,73.3081,73.2378,73.2925,15800.0
2014-05-05 13:40:00,93.81,93.85,93.8,93.85,10400.0,73.2925,73.3238,73.2847,73.3238,10400.0
2014-05-05 13:45:00,93.85,93.89,93.81,93.89,10200.0,73.3238,73.355,73.2925,73.355,10200.0
2014-05-05 13:50:00,93.9,93.91,93.86,93.9,22000.0,73.3628,73.3706,73.3316,73.3628,22000.0
2014-05-05 13:55:00,93.89,93.92,93.88,93.89,34600.0,73.355,73.3784,73.3472,73.355,34600.0
2014-05-05 14:00:00,93.88,93.92,93.86,93.89,17800.0,73.3472,73.3784,73.3316,73.355,17800.0
2014-05-05 14:05:00,93.88,93.92,93.88,93.9,34400.0,73.3472,73.3784,73.3472,73.3628,34400.0
2014-05-05 14:10:00,93.92,93.92,93.89,93.9,39600.0,73.3784,73.3784,73.355,73.3628,39600.0
2014-05-05 14:15:00,93.91,93.92,93.9,93.91,26200.0,73.3706,73.3784,73.3628,73.3706,26200.0
2014-05-05 14:20:00,93.91,93.98,93.89,93.94,55400.0,73.3706,73.4253,73.355,73.3941,55400.0
2014-05-05 14:25:00,93.94,93.98,93.91,93.97,34400.0,73.3941,73.4253,73.3706,73.4175,34400.0
2014-05-05 14:30:00,93.96,93.96,93.89,93.92,17400.0,73.4097,73.4097,73.355,73.3784,17400.0
2014-05-05 14:35:00,93.92,93.92,93.89,93.92,10000.0,73.3784,73.3784,73.355,73.3784,10000.0
2014-05-05 14:40:00,93.92,93.96,93.91,93.95,16400.0,73.3784,73.4097,73.3706,73.4019,16400.0
2014-05-05 14:45:00,93.96,94.07,93.92,94.03,126400.0,73.4097,73.4956,73.3784,73.4644,126400.0
2014-05-05 14:50:00,94.03,94.05,93.97,94.0,78200.0,73.4644,73.48,73.4175,73.4409,78200.0
2014-05-05 14:55:00,94.01,94.01,93.96,94.0,46400.0,73.4488,73.4488,73.4097,73.4409,46400.0
2014-05-05 15:00:00,94.0,94.01,93.98,93.98,42200.0,73.4409,73.4488,73.4253,73.4253,42200.0
2014-05-05 15:05:00,93.98,94.0,93.96,94.0,20800.0,73.4253,73.4409,73.4097,73.4409,20800.0
2014-05-05 15:10:00,94.0,94.01,93.95,93.98,30600.0,73.4409,73.4488,73.4019,73.4253,30600.0
2014-05-05 15:15:00,93.98,94.01,93.96,94.0,21200.0,73.4253,73.4488,73.4097,73.4409,21200.0
2014-05-05 15:20:00,93.99,94.01,93.98,94.0,26400.0,73.4331,73.4488,73.4253,73.4409,26400.0
2014-05-05 15:25:00,94.0,94.01,93.97,94.01,22400.0,73.4409,73.4488,73.4175,73.4488,22400.0
2014-05-05 15:30:00,94.01,94.01,93.95,94.0,31400.0,73.4488,73.4488,73.4019,73.4409,31400.0
2014-05-05 15:35:00,94.01,94.02,93.98,94.0,63400.0,73.4488,73.4566,73.4253,73.4409,63400.0
2014-05-05 15:40:00,94.0,94.02,93.94,93.97,36400.0,73.4409,73.4566,73.3941,73.4175,36400.0
2014-05-05 15:45:00,93.97,94.02,93.97,94.0,64600.0,73.4175,73.4566,73.4175,73.4409,64600.0
2014-05-05 15:50:00,94.0,94.01,93.98,93.99,54200.0,73.4409,73.4488,73.4253,73.4331,54200.0
2014-05-05 15:55:00,93.99,94.02,93.87,93.88,235000.0,73.4331,73.4566,73.3394,73.3472,235000.0
2014-05-06 09:30:00,93.75,93.92,93.58,93.77,188200.0,73.2456,73.3784,73.1128,73.2613,188200.0
2014-05-06 09:35:00,93.78,93.86,93.61,93.67,125200.0,73.2691,73.3316,73.1362,73.1831,125200.0
2014-05-06 09:40:00,93.67,93.77,93.62,93.71,64400.0,73.1831,73.2613,73.1441,73.2144,64400.0
2014-05-06 09:45:00,93.71,93.96,93.69,93.86,163600.0,73.2144,73.4097,73.1988,73.3316,163600.0
2014-05-06 09:50:00,93.87,93.92,93.77,93.78,59200.0,73.3394,73.3784,73.2613,73.2691,59200.0
2014-05-06 09:55:00,93.83,93.91,93.69,93.73,196400.0,73.3081,73.3706,73.1988,73.23,196400.0
2014-05-06 10:00:00,93.73,93.75,93.66,93.72,67600.0,73.23,73.2456,73.1753,73.2222,67600.0
2014-05-06 10:05:00,93.75,93.75,93.67,93.67,74200.0,73.2456,73.2456,73.1831,73.1831,74200.0
2014-05-06 10:10:00,93.65,93.78,93.62,93.73,61800.0,73.1675,73.2691,73.1441,73.23,61800.0
2014-05-06 10:15:00,93.73,93.88,93.68,93.78,123200.0,73.23,73.3472,73.1909,73.2691,123200.0
2014-05-06 10:20:00,93.86,93.94,93.86,93.94,56600.0,73.3316,73.3941,73.3316,73.3941,56600.0
2014-05-06 10:25:00,93.94,93.94,93.83,93.92,41600.0,73.3941,73.3941,73.3081,73.3784,41600.0
2014-05-06 10:30:00,93.92,94.0,93.88,93.9,116200.0,73.3784,73.4409,73.3472,73.3628,116200.0
2014-05-06 10:35:00,93.9,93.98,93.86,93.91,177800.0,73.3628,73.4253,73.3316,73.3706,177800.0
2014-05-06 10:40:00,93.9,94.12,93.89,94.02,139800.0,73.3628,73.5347,73.355,73.4566,139800.0
2014-05-06 10:45:00,94.07,94.14,94.01,94.1,43800.0,73.4956,73.5503,73.4488,73.5191,43800.0
2014-05-06 10:50:00,94.08,94.1,94.0,94.02,25200.0,73.5035,73.5191,73.4409,73.4566,25200.0
2014-05-06 10:55:00,94.02,94.05,93.98,94.0,29200.0,73.4566,73.48,73.4253,73.4409,29200.0
2014-05-06 11:00:00,94.04,94.1,94.0,94.04,20600.0,73.4722,73.5191,73.4409,73.4722,20600.0
2014-05-06 11:05:00,94.07,94.1,94.06,94.07,21200.0,73.4956,73.5191,73.4878,73.4956,21200.0
2014-05-06 11:10:00,94.07,94.11,94.03,94.09,39400.0,73.4956,73.5269,73.4644,73.5113,39400.0
2014-05-06 11:15:00,94.08,94.11,94.06,94.08,27000.0,73.5035,73.5269,73.4878,73.5035,27000.0
2014-05-06 11:20:00,94.09,94.1,94.06,94.08,43600.0,73.5113,73.5191,73.4878,73.5035,43600.0
2014-05-06 11:25:00,94.08,94.08,93.98,94.05,16400.0,73.5035,73.5035,73.4253,73.48,16400.0
2014-05-06 11:30:00,94.04,94.06,94.0,94.05,11800.0,73.4722,73.4878,73.4409,73.48,11800.0
2014-05-06 11:35:00,94.04,94.09,94.02,94.07,15000.0,73.4722,73.5113,73.4566,73.4956,15000.0
2014-05-06 11:40:00,94.06,94.08,94.04,94.05,13000.0,73.4878,73.5035,73.4722,73.48,13000.0
2014-05-06 11:45:00,94.04,94.1,94.04,94.07,36000.0,73.4722,73.5191,73.4722,73.4956,36000.0
2014-05-06 11:50:00,94.05,94.1,94.05,94.06,6000.0,73.48,73.5191,73.48,73.4878,6000.0
2014-05-06 11:55:00,94.08,94.1,94.07,94.08,15600.0,73.5035,73.5191,73.4956,73.5035,15600.0
2014-05-06 12:00:00,94.08,94.09,94.05,94.06,23400.0,73.5035,73.5113,73.48,73.4878,23400.0
2014-05-06 12:05:00,94.06,94.08,94.03,94.06,20000.0,73.4878,73.5035,73.4644,73.4878,20000.0
2014-05-06 12:10:00,94.07,94.1,94.05,94.07,22800.0,73.4956,73.5191,73.48,73.4956,22800.0
2014-05-06 12:15:00,94.08,94.08,94.03,94.06,13200.0,73.5035,73.5035,73.4644,73.4878,13200.0
2014-05-06 12:20:00,94.06,94.06,93.99,94.05,20800.0,73.4878,73.4878,73.4331,73.48,20800.0
2014-05-06 12:25:00,94.05,94.07,94.0,94.05,17400.0,73.48,73.4956,73.4409,73.48,17400.0
2014-05-06 12:30:00,94.05,94.07,94.03,94.05,43000.0,73.48,73.4956,73.4644,73.48,43000.0
2014-05-06 12:35:00,94.05,94.07,94.03,94.06,49600.0,73.48,73.4956,73.4644,73.4878,49600.0
2014-05-06 12:40:00,94.07,94.07,94.02,94.05,7400.0,73.4956,73.4956,73.4566,73.48,7400.0
2014-05-06 12:45:00,94.05,94.05,93.99,94.04,7600.0,73.48,73.48,73.4331,73.4722,7600.0
2014-05-06 12:50:00,94.05,94.05,94.01,94.02,4800.0,73.48,73.48,73.4488,73.4566,4800.0
2014-05-06 12:55:00,94.03,94.07,94.03,94.07,11800.0,73.4644,73.4956,73.4644,73.4956,11800.0
2014-05-06 13:00:00,94.07,94.08,94.03,94.06,15000.0,73.4956,73.5035,73.4644,73.4878,15000.0
2014-05-06 13:05:00,94.06,94.08,94.0,94.03,23200.0,73.4878,73.5035,73.4409,73.4644,23200.0
2014-05-06 13:10:00,94.03,94.03,93.99,94.01,28400.0,73.4644,73.4644,73.4331,73.4488,28400.0
2014-05-06 13:15:00,94.01,94.03,94.0,94.03,9600.0,73.4488,73.4644,73.4409,73.4644,9600.0
2014-05-06 13:20:00,94.05,94.06,94.03,94.03,12400.0,73.48,73.4878,73.4644,73.4644,12400.0
2014-05-06 13:25:00,94.03,94.03,94.0,94.0,28600.0,73.4644,73.4644,73.4409,73.4409,28600.0
2014-05-06 13:30:00,94.0,94.02,93.98,94.0,20600.0,73.4409,73.4566,73.4253,73.4409,20600.0
2014-05-06 13:35:00,94.01,94.02,93.89,93.89,11000.0,73.4488,73.4566,73.355,73.355,11000.0
2014-05-06 13:40:00,93.89,93.92,93.83,93.83,12200.0,73.355,73.3784,73.3081,73.3081,12200.0
2014-05-06 13:45:00,93.79,93.81,93.73,93.77,30000.0,73.2769,73.2925,73.23,73.2613,30000.0
2014-05-06 13:50:00,93.76,93.78,93.72,93.77,10600.0,73.2534,73.2691,73.2222,73.2613,10600.0
2014-05-06 13:55:00,93.76,93.78,93.74,93.77,48600.0,73.2534,73.2691,73.2378,73.2613,48600.0
2014-05-06 14:00:00,93.77,93.77,93.68,93.68,17400.0,73.2613,73.2613,73.1909,73.1909,17400.0
2014-05-06 14:05:00,93.68,93.72,93.63,93.72,53600.0,73.1909,73.2222,73.1519,73.2222,53600.0
2014-05-06 14:10:00,93.73,93.77,93.7,93.73,14800.0,73.23,73.2613,73.2066,73.23,14800.0
2014-05-06 14:15:00,93.74,93.81,93.74,93.78,56200.0,73.2378,73.2925,73.2378,73.2691,56200.0
2014-05-06 14:20:00,93.76,93.8,93.73,93.76,42600.0,73.2534,73.2847,73.23,73.2534,42600.0
2014-05-06 14:25:00,93.74,93.77,93.74,93.74,11400.0,73.2378,73.2613,73.2378,73.2378,11400.0
2014-05-06 14:30:00,93.74,93.8,93.69,93.76,93600.0,73.2378,73.2847,73.1988,73.2534,93600.0
2014-05-06 14:35:00,93.75,93.77,93.73,93.77,49000.0,73.2456,73.2613,73.23,73.2613,49000.0
2014-05-06 14:40:00,93.76,93.77,93.74,93.75,72600.0,73.2534,73.2613,73.2378,73.2456,72600.0
2014-05-06 14:45:00,93.76,93.77,93.73,93.73,29600.0,73.2534,73.2613,73.23,73.23,29600.0
2014-05-06 14:50:00,93.71,93.77,93.71,93.77,14600.0,73.2144,73.2613,73.2144,73.2613,14600.0
2014-05-06 14:55:00,93.76,93.77,93.74,93.74,38800.0,73.2534,73.2613,73.2378,73.2378,38800.0
2014-05-06 15:00:00,93.71,93.72,93.64,93.68,10200.0,73.2144,73.2222,73.1597,73.1909,10200.0
2014-05-06 15:05:00,93.7,93.72,93.61,93.65,58800.0,73.2066,73.2222,73.1362,73.1675,58800.0
2014-05-06 15:10:00,93.67,93.77,93.67,93.75,49200.0,73.1831,73.2613,73.1831,73.2456,49200.0
2014-05-06 15:15:00,93.77,93.77,93.74,93.76,63800.0,73.2613,73.2613,73.2378,73.2534,63800.0
2014-05-06 15:20:00,93.75,93.77,93.73,93.74,45800.0,73.2456,73.2613,73.23,73.2378,45800.0
2014-05-06 15:25:00,93.73,93.73,93.69,93.7,13400.0,73.23,73.23,73.1988,73.2066,13400.0
2014-05-06 15:30:00,93.7,93.72,93.64,93.72,36400.0,73.2066,73.2222,73.1597,73.2222,36400.0
2014-05-06 15:35:00,93.7,93.77,93.67,93.74,38200.0,73.2066,73.2613,73.1831,73.2378,38200.0
2014-05-06 15:40:00,93.74,93.75,93.64,93.67,48000.0,73.2378,73.2456,73.1597,73.1831,48000.0
2014-05-06 15:45:00,93.68,93.7,93.64,93.69,45800.0,73.1909,73.2066,73.1597,73.1988,45800.0
2014-05-06 15:50:00,93.68,93.69,93.63,93.64,85800.0,73.1909,73.1988,73.1519,73.1597,85800.0
2014-05-06 15:55:00,93.66,93.67,93.64,93.66,84000.0,73.1753,73.1831,73.1597,73.1753,84000.0
2014-05-07 09:30:00,93.81,93.95,93.73,93.8,250200.0,73.2925,73.4019,73.23,73.2847,250200.0
2014-05-07 09:35:00,93.81,94.0,93.67,93.79,128800.0,73.2925,73.4409,73.1831,73.2769,128800.0
2014-05-07 09:40:00,93.79,93.85,93.69,93.75,95800.0,73.2769,73.3238,73.1988,73.2456,95800.0
2014-05-07 09:45:00,93.75,93.92,93.72,93.85,117400.0,73.2456,73.3784,73.2222,73.3238,117400.0
2014-05-07 09:50:00,93.86,93.92,93.73,93.85,75800.0,73.3316,73.3784,73.23,73.3238,75800.0
2014-05-07 09:55:00,93.84,93.9,93.76,93.82,43200.0,73.3159,73.3628,73.2534,73.3003,43200.0
2014-05-07 10:00:00,93.82,94.06,93.77,94.06,87200.0,73.3003,73.4878,73.2613,73.4878,87200.0
2014-05-07 10:05:00,94.08,94.09,93.61,93.65,53000.0,73.5035,73.5113,73.1362,73.1675,53000.0
2014-05-07 10:10:00,93.69,93.7,93.47,93.52,113400.0,73.1988,73.2066,73.0269,73.0659,113400.0
2014-05-07 10:15:00,93.49,93.69,93.42,93.61,22400.0,73.0425,73.1988,72.9878,73.1362,22400.0
2014-05-07 10:20:00,93.58,93.67,93.54,93.64,34600.0,73.1128,73.1831,73.0816,73.1597,34600.0
2014-05-07 10:25:00,93.63,93.81,93.6,93.78,15200.0,73.1519,73.2925,73.1284,73.2691,15200.0
2014-05-07 10:30:00,93.78,93.87,93.75,93.8,47400.0,73.2691,73.3394,73.2456,73.2847,47400.0
2014-05-07 10:35:00,93.84,94.02,93.73,93.85,279000.0,73.3159,73.4566,73.23,73.3238,279000.0
2014-05-07 10:40:00,93.85,93.95,93.85,93.95,78800.0,73.3238,73.4019,73.3238,73.4019,78800.0
2014-05-07 10:45:00,93.92,94.0,93.91,93.95,59200.0,73.3784,73.4409,73.3706,73.4019,59200.0
2014-05-07 10:50:00,93.97,94.08,93.95,94.01,109000.0,73.4175,73.5035,73.4019,73.4488,109000.0
2014-05-07 10:55:00,94.05,94.07,93.91,93.94,140800.0,73.48,73.4956,73.3706,73.3941,140800.0
2014-05-07 11:00:00,93.94,94.0,93.81,93.94,160400.0,73.3941,73.4409,73.2925,73.3941,160400.0
2014-05-07 11:05:00,93.93,94.08,93.89,94.07,70000.0,73.3863,73.5035,73.355,73.4956,70000.0
2014-05-07 11:10:00,94.11,94.14,94.0,94.12,69600.0,73.5269,73.5503,73.4409,73.5347,69600.0
2014-05-07 11:15:00,94.1,94.12,93.98,94.0,72800.0,73.5191,73.5347,73.4253,73.4409,72800.0
2014-05-07 11:20:00,93.98,94.07,93.92,94.02,16600.0,73.4253,73.4956,73.3784,73.4566,16600.0
2014-05-07 11:25:00,94.02,94.08,93.98,94.08,40400.0,73.4566,73.5035,73.4253,73.5035,40400.0
2014-05-07 11:30:00,94.08,94.1,94.0,94.05,196600.0,73.5035,73.5191,73.4409,73.48,196600.0
2014-05-07 11:35:00,94.05,94.22,94.02,94.15,35200.0,73.48,73.6128,73.4566,73.5581,35200.0
2014-05-07 11:40:00,94.19,94.26,94.15,94.19,43000.0,73.5894,73.6441,73.5581,73.5894,43000.0
2014-05-07 11:45:00,94.23,94.23,94.07,94.1,82600.0,73.6206,73.6206,73.4956,73.5191,82600.0
2014-05-07 11:50:00,94.12,94.14,94.0,94.06,196000.0,73.5347,73.5503,73.4409,73.4878,196000.0
2014-05-07 11:55:00,94.06,94.1,93.98,93.98,70200.0,73.4878,73.5191,73.4253,73.4253,70200.0
2014-05-07 12:00:00,94.01,94.03,93.94,94.01,18000.0,73.4488,73.4644,73.3941,73.4488,18000.0
2014-05-07 12:05:00,94.01,94.04,93.98,94.01,26400.0,73.4488,73.4722,73.4253,73.4488,26400.0
2014-05-07 12:10:00,94.02,94.07,94.0,94.03,31800.0,73.4566,73.4956,73.4409,73.4644,31800.0
2014-05-07 12:15:00,94.01,94.05,94.0,94.03,35800.0,73.4488,73.48,73.4409,73.4644,35800.0
2014-05-07 12:20:00,94.04,94.11,94.01,94.09,48600.0,73.4722,73.5269,73.4488,73.5113,48600.0
2014-05-07 12:25:00,94.11,94.11,94.04,94.05,11200.0,73.5269,73.5269,73.4722,73.48,11200.0
2014-05-07 12:30:00,94.08,94.13,94.05,94.12,7600.0,73.5035,73.5425,73.48,73.5347,7600.0
2014-05-07 12:35:00,94.08,94.11,94.06,94.08,28800.0,73.5035,73.5269,73.4878,73.5035,28800.0
2014-05-07 12:40:00,94.1,94.11,94.0,94.0,14200.0,73.5191,73.5269,73.4409,73.4409,14200.0
2014-05-07 12:45:00,93.99,94.02,93.94,93.99,19600.0,73.4331,73.4566,73.3941,73.4331,19600.0
2014-05-07 12:50:00,94.01,94.05,94.0,94.0,17600.0,73.4488,73.48,73.4409,73.4409,17600.0
2014-05-07 12:55:00,94.01,94.01,93.95,93.97,6400.0,73.4488,73.4488,73.4019,73.4175,6400.0
2014-05-07 13:00:00,93.98,94.03,93.98,94.01,7400.0,73.4253,73.4644,73.4253,73.4488,7400.0
2014-05-07 13:05:00,94.02,94.02,93.88,93.89,28200.0,73.4566,73.4566,73.3472,73.355,28200.0
2014-05-07 13:10:00,93.87,94.04,93.86,94.03,16600.0,73.3394,73.4722,73.3316,73.4644,16600.0
2014-05-07 13:15:00,94.02,94.04,94.0,94.01,98600.0,73.4566,73.4722,73.4409,73.4488,98600.0
2014-05-07 13:20:00,94.02,94.03,93.96,93.98,13200.0,73.4566,73.4644,73.4097,73.4253,13200.0
2014-05-07 13:25:00,94.01,94.03,93.98,93.98,21800.0,73.4488,73.4644,73.4253,73.4253,21800.0
2014-05-07 13:30:00,94.0,94.04,93.98,94.02,25800.0,73.4409,73.4722,73.4253,73.4566,25800.0
2014-05-07 13:35:00,94.03,94.03,93.93,93.96,42800.0,73.4644,73.4644,73.3863,73.4097,42800.0
2014-05-07 13:40:00,93.98,93.98,93.89,93.97,6800.0,73.4253,73.4253,73.355,73.4175,6800.0
2014-05-07 13:45:00,93.95,93.98,93.89,93.91,15200.0,73.4019,73.4253,73.355,73.3706,15200.0
2014-05-07 13:50:00,93.89,93.98,93.89,93.98,41000.0,73.355,73.4253,73.355,73.4253,41000.0
2014-05-07 13:55:00,93.98,93.98,93.76,93.76,27000.0,73.4253,73.4253,73.2534,73.2534,27000.0
2014-05-07 14:00:00,93.78,93.87,93.76,93.81,11200.0,73.2691,73.3394,73.2534,73.2925,11200.0
2014-05-07 14:05:00,93.82,93.93,93.75,93.89,36800.0,73.3003,73.3863,73.2456,73.355,36800.0
2014-05-07 14:10:00,93.89,93.9,93.81,93.9,23400.0,73.355,73.3628,73.2925,73.3628,23400.0
2014-05-07 14:15:00,93.92,94.05,93.9,94.01,21800.0,73.3784,73.48,73.3628,73.4488,21800.0
2014-05-07 14:20:00,94.02,94.04,94.0,94.02,17200.0,73.4566,73.4722,73.4409,73.4566,17200.0
2014-05-07 14:25:00,94.01,94.03,93.99,94.02,49400.0,73.4488,73.4644,73.4331,73.4566,49400.0
2014-05-07 14:30:00,94.02,94.04,94.0,94.01,46400.0,73.4566,73.4722,73.4409,73.4488,46400.0
2014-05-07 14:35:00,94.01,94.02,93.99,94.0,12800.0,73.4488,73.4566,73.4331,73.4409,12800.0
2014-05-07 14:40:00,94.01,94.02,94.0,94.02,21600.0,73.4488,73.4566,73.4409,73.4566,21600.0
2014-05-07 14:45:00,94.02,94.02,93.97,93.99,22000.0,73.4566,73.4566,73.4175,73.4331,22000.0
2014-05-07 14:50:00,93.99,94.01,93.95,93.95,21800.0,73.4331,73.4488,73.4019,73.4019,21800.0
2014-05-07 14:55:00,93.95,94.02,93.92,94.02,19600.0,73.4019,73.4566,73.3784,73.4566,19600.0
2014-05-07 15:00:00,94.02,94.02,93.96,93.96,41000.0,73.4566,73.4566,73.4097,73.4097,41000.0
2014-05-07 15:05:00,93.98,94.13,93.98,94.08,32800.0,73.4253,73.5425,73.4253,73.5035,32800.0
2014-05-07 15:10:00,94.07,94.07,94.01,94.04,15800.0,73.4956,73.4956,73.4488,73.4722,15800.0
2014-05-07 15:15:00,94.05,94.08,94.03,94.07,11200.0,73.48,73.5035,73.4644,73.4956,11200.0
2014-05-07 15:20:00,94.08,94.14,93.97,94.13,18400.0,73.5035,73.5503,73.4175,73.5425,18400.0
2014-05-07 15:25:00,94.14,94.15,94.13,94.14,39000.0,73.5503,73.5581,73.5425,73.5503,39000.0
2014-05-07 15:30:00,94.14,94.25,94.13,94.21,32000.0,73.5503,73.6363,73.5425,73.605,32000.0
2014-05-07 15:35:00,94.21,94.31,94.19,94.31,39200.0,73.605,73.6831,73.5894,73.6831,39200.0
2014-05-07 15:40:00,94.33,94.43,94.28,94.42,66200.0,73.6988,73.7769,73.6597,73.7691,66200.0
2014-05-07 15:45:00,94.42,94.44,94.2,94.21,152400.0,73.7691,73.7847,73.5972,73.605,152400.0
2014-05-07 15:50:00,94.22,94.33,94.19,94.21,127800.0,73.6128,73.6988,73.5894,73.605,127800.0
2014-05-07 15:55:00,94.21,94.42,94.16,94.17,374400.0,73.605,73.7691,73.566,73.5738,374400.0
2014-05-08 09:30:00,94.19,94.45,93.96,94.0,176800.0,73.5894,73.7925,73.4097,73.4409,176800.0
2014-05-08 09:35:00,94.02,94.27,94.0,94.22,184000.0,73.4566,73.6519,73.4409,73.6128,184000.0
2014-05-08 09:40:00,94.32,94.42,94.15,94.39,141400.0,73.691,73.7691,73.5581,73.7457,141400.0
2014-05-08 09:45:00,94.44,94.67,94.36,94.52,71800.0,73.7847,73.9644,73.7222,73.8472,71800.0
2014-05-08 09:50:00,94.52,94.61,94.44,94.5,117600.0,73.8472,73.9175,73.7847,73.8316,117600.0
2014-05-08 09:55:00,94.5,94.57,94.42,94.55,53800.0,73.8316,73.8863,73.7691,73.8707,53800.0
2014-05-08 10:00:00,94.54,94.58,94.48,94.53,49600.0,73.8628,73.8941,73.816,73.855,49600.0
2014-05-08 10:05:00,94.54,94.55,94.44,94.44,36400.0,73.8628,73.8707,73.7847,73.7847,36400.0
2014-05-08 10:10:00,94.44,94.49,94.33,94.38,36600.0,73.7847,73.8238,73.6988,73.7378,36600.0
2014-05-08 10:15:00,94.38,94.5,94.37,94.42,61600.0,73.7378,73.8316,73.73,73.7691,61600.0
2014-05-08 10:20:00,94.42,94.49,94.38,94.48,28000.0,73.7691,73.8238,73.7378,73.816,28000.0
2014-05-08 10:25:00,94.5,94.52,94.46,94.48,55000.0,73.8316,73.8472,73.8003,73.816,55000.0
2014-05-08 10:30:00,94.45,94.51,94.41,94.45,7600.0,73.7925,73.8394,73.7613,73.7925,7600.0
2014-05-08 10:35:00,94.43,94.52,94.43,94.51,19600.0,73.7769,73.8472,73.7769,73.8394,19600.0
2014-05-08 10:40:00,94.47,94.54,94.44,94.44,39400.0,73.8082,73.8628,73.7847,73.7847,39400.0
2014-05-08 10:45:00,94.47,94.47,94.38,94.42,10000.0,73.8082,73.8082,73.7378,73.7691,10000.0
2014-05-08 10:50:00,94.42,94.51,94.42,94.5,40400.0,73.7691,73.8394,73.7691,73.8316,40400.0
2014-05-08 10:55:00,94.48,94.5,94.47,94.5,27000.0,73.816,73.8316,73.8082,73.8316,27000.0
2014-05-08 11:00:00,94.5,94.53,94.48,94.52,33600.0,73.8316,73.855,73.816,73.8472,33600.0
2014-05-08 11:05:00,94.5,94.55,94.5,94.5,73000.0,73.8316,73.8707,73.8316,73.8316,73000.0
2014-05-08 11:10:00,94.5,94.53,94.47,94.49,43200.0,73.8316,73.855,73.8082,73.8238,43200.0
2014-05-08 11:15:00,94.51,94.52,94.48,94.5,29200.0,73.8394,73.8472,73.816,73.8316,29200.0
2014-05-08 11:20:00,94.5,94.52,94.47,94.5,13600.0,73.8316,73.8472,73.8082,73.8316,13600.0
2014-05-08 11:25:00,94.52,94.64,94.49,94.6,52800.0,73.8472,73.941,73.8238,73.9097,52800.0
2014-05-08 11:30:00,94.61,94.69,94.61,94.69,10000.0,73.9175,73.98,73.9175,73.98,10000.0
2014-05-08 11:35:00,94.7,94.74,94.65,94.66,9800.0,73.9878,74.0191,73.9488,73.9566,9800.0
2014-05-08 11:40:00,94.66,94.69,94.6,94.63,16400.0,73.9566,73.98,73.9097,73.9332,16400.0
2014-05-08 11:45:00,94.61,94.64,94.59,94.61,14600.0,73.9175,73.941,73.9019,73.9175,14600.0
2014-05-08 11:50:00,94.61,94.67,94.57,94.63,39000.0,73.9175,73.9644,73.8863,73.9332,39000.0
2014-05-08 11:55:00,94.62,94.64,94.58,94.61,22600.0,73.9253,73.941,73.8941,73.9175,22600.0
2014-05-08 12:00:00,94.6,94.66,94.6,94.61,35400.0,73.9097,73.9566,73.9097,73.9175,35400.0
2014-05-08 12:05:00,94.64,94.65,94.61,94.63,65200.0,73.941,73.9488,73.9175,73.9332,65200.0
2014-05-08 12:10:00,94.65,94.69,94.61,94.63,24400.0,73.9488,73.98,73.9175,73.9332,24400.0
2014-05-08 12:15:00,94.64,94.69,94.6,94.65,31000.0,73.941,73.98,73.9097,73.9488,31000.0
2014-05-08 12:20:00,94.65,94.75,94.61,94.72,17400.0,73.9488,74.0269,73.9175,74.0035,17400.0
2014-05-08 12:25:00,94.72,94.8,94.72,94.74,20400.0,74.0035,74.066,74.0035,74.0191,20400.0
2014-05-08 12:30:00,94.76,94.79,94.73,94.75,26400.0,74.0347,74.0582,74.0113,74.0269,26400.0
2014-05-08 12:35:00,94.76,94.78,94.74,94.76,41400.0,74.0347,74.0504,74.0191,74.0347,41400.0
2014-05-08 12:40:00,94.76,94.78,94.74,94.76,34600.0,74.0347,74.0504,74.0191,74.0347,34600.0
2014-05-08 12:45:00,94.74,94.8,94.74,94.77,27200.0,74.0191,74.066,74.0191,74.0425,27200.0
2014-05-08 12:50:00,94.75,94.78,94.74,94.75,28000.0,74.0269,74.0504,74.0191,74.0269,28000.0
2014-05-08 12:55:00,94.74,94.86,94.74,94.85,62400.0,74.0191,74.1129,74.0191,74.105,62400.0
2014-05-08 13:00:00,94.86,94.92,94.83,94.92,16000.0,74.1129,74.1597,74.0894,74.1597,16000.0
2014-05-08 13:05:00,94.92,94.92,94.87,94.9,12000.0,74.1597,74.1597,74.1207,74.1441,12000.0
2014-05-08 13:10:00,94.9,94.91,94.82,94.87,20400.0,74.1441,74.1519,74.0816,74.1207,20400.0
2014-05-08 13:15:00,94.83,94.89,94.81,94.83,14200.0,74.0894,74.1363,74.0738,74.0894,14200.0
2014-05-08 13:20:00,94.88,94.89,94.72,94.78,12200.0,74.1285,74.1363,74.0035,74.0504,12200.0
2014-05-08 13:25:00,94.77,94.85,94.77,94.82,11600.0,74.0425,74.105,74.0425,74.0816,11600.0
2014-05-08 13:30:00,94.82,94.83,94.73,94.76,8600.0,74.0816,74.0894,74.0113,74.0347,8600.0
2014-05-08 13:35:00,94.76,94.79,94.74,94.75,7600.0,74.0347,74.0582,74.0191,74.0269,7600.0
2014-05-08 13:40:00,94.73,94.74,94.61,94.69,11800.0,74.0113,74.0191,73.9175,73.98,11800.0
2014-05-08 13:45:00,94.72,94.77,94.7,94.72,7800.0,74.0035,74.0425,73.9878,74.0035,7800.0
2014-05-08 13:50:00,94.72,94.74,94.61,94.64,11600.0,74.0035,74.0191,73.9175,73.941,11600.0
2014-05-08 13:55:00,94.63,94.7,94.58,94.68,8000.0,73.9332,73.9878,73.8941,73.9722,8000.0
2014-05-08 14:00:00,94.71,94.72,94.58,94.58,7000.0,73.9957,74.0035,73.8941,73.8941,7000.0
2014-05-08 14:05:00,94.55,94.61,94.47,94.5,42800.0,73.8707,73.9175,73.8082,73.8316,42800.0
2014-05-08 14:10:00,94.48,94.54,94.46,94.52,63000.0,73.816,73.8628,73.8003,73.8472,63000.0
2014-05-08 14:15:00,94.52,94.54,94.44,94.5,51200.0,73.8472,73.8628,73.7847,73.8316,51200.0
2014-05-08 14:20:00,94.51,94.56,94.49,94.52,36600.0,73.8394,73.8785,73.8238,73.8472,36600.0
2014-05-08 14:25:00,94.53,94.53,94.48,94.51,74400.0,73.855,73.855,73.816,73.8394,74400.0
2014-05-08 14:30:00,94.51,94.54,94.47,94.51,23200.0,73.8394,73.8628,73.8082,73.8394,23200.0
2014-05-08 14:35:00,94.51,94.53,94.36,94.36,14600.0,73.8394,73.855,73.7222,73.7222,14600.0
2014-05-08 14:40:00,94.38,94.44,94.32,94.35,12200.0,73.7378,73.7847,73.691,73.7144,12200.0
2014-05-08 14:45:00,94.34,94.36,94.19,94.2,33400.0,73.7066,73.7222,73.5894,73.5972,33400.0
2014-05-08 14:50:00,94.2,94.26,94.13,94.23,57200.0,73.5972,73.6441,73.5425,73.6206,57200.0
2014-05-08 14:55:00,94.2,94.26,94.14,94.17,27000.0,73.5972,73.6441,73.5503,73.5738,27000.0
2014-05-08 15:00:00,94.17,94.18,94.07,94.13,27400.0,73.5738,73.5816,73.4956,73.5425,27400.0
2014-05-08 15:05:00,94.13,94.16,94.06,94.06,39000.0,73.5425,73.566,73.4878,73.4878,39000.0
2014-05-08 15:10:00,94.05,94.15,94.03,94.13,33000.0,73.48,73.5581,73.4644,73.5425,33000.0
2014-05-08 15:15:00,94.13,94.17,94.11,94.14,79600.0,73.5425,73.5738,73.5269,73.5503,79600.0
2014-05-08 15:20:00,94.13,94.37,94.13,94.32,42200.0,73.5425,73.73,73.5425,73.691,42200.0
2014-05-08 15:25:00,94.33,94.42,94.33,94.39,28800.0,73.6988,73.7691,73.6988,73.7457,28800.0
2014-05-08 15:30:00,94.38,94.39,94.31,94.39,52400.0,73.7378,73.7457,73.6831,73.7457,52400.0
2014-05-08 15:35:00,94.39,94.41,94.25,94.29,81400.0,73.7457,73.7613,73.6363,73.6675,81400.0
2014-05-08 15:40:00,94.29,94.35,94.25,94.28,37200.0,73.6675,73.7144,73.6363,73.6597,37200.0
2014-05-08 15:45:00,94.29,94.33,94.26,94.32,33200.0,73.6675,73.6988,73.6441,73.691,33200.0
2014-05-08 15:50:00,94.33,94.46,94.26,94.45,54800.0,73.6988,73.8003,73.6441,73.7925,54800.0
2014-05-08 15:55:00,94.46,94.46,94.3,94.38,106400.0,73.8003,73.8003,73.6753,73.7378,106400.0
2014-05-09 09:30:00,94.23,94.47,94.19,94.33,66200.0,73.6206,73.8082,73.5894,73.6988,66200.0
2014-05-09 09:35:00,94.32,94.37,94.02,94.13,25800.0,73.691,73.73,73.4566,73.5425,25800.0
2014-05-09 09:40:00,94.13,94.13,93.93,93.95,29800.0,73.5425,73.5425,73.3863,73.4019,29800.0
2014-05-09 09:45:00,93.95,94.1,93.85,94.03,88200.0,73.4019,73.5191,73.3238,73.4644,88200.0
2014-05-09 09:50:00,94.03,94.11,93.95,93.97,85600.0,73.4644,73.5269,73.4019,73.4175,85600.0
2014-05-09 09:55:00,93.98,94.08,93.91,93.96,61200.0,73.4253,73.5035,73.3706,73.4097,61200.0
2014-05-09 10:00:00,93.96,93.99,93.91,93.92,56400.0,73.4097,73.4331,73.3706,73.3784,56400.0
2014-05-09 10:05:00,93.89,94.1,93.86,94.0,73400.0,73.355,73.5191,73.3316,73.4409,73400.0
2014-05-09 10:10:00,94.02,94.08,93.98,94.02,137600.0,73.4566,73.5035,73.4253,73.4566,137600.0
2014-05-09 10:15:00,94.03,94.16,94.0,94.08,225000.0,73.4644,73.566,73.4409,73.5035,225000.0
2014-05-09 10:20:00,94.08,94.2,94.07,94.19,48200.0,73.5035,73.5972,73.4956,73.5894,48200.0
2014-05-09 10:25:00,94.21,94.25,94.16,94.17,18400.0,73.605,73.6363,73.566,73.5738,18400.0
2014-05-09 10:30:00,94.2,94.22,94.1,94.16,26200.0,73.5972,73.6128,73.5191,73.566,26200.0
2014-05-09 10:35:00,94.18,94.28,94.17,94.25,32200.0,73.5816,73.6597,73.5738,73.6363,32200.0
2014-05-09 10:40:00,94.25,94.25,94.19,94.22,20200.0,73.6363,73.6363,73.5894,73.6128,20200.0
2014-05-09 10:45:00,94.23,94.24,94.17,94.23,11200.0,73.6206,73.6285,73.5738,73.6206,11200.0
2014-05-09 10:50:00,94.23,94.35,94.22,94.25,21200.0,73.6206,73.7144,73.6128,73.6363,21200.0
2014-05-09 10:55:00,94.26,94.29,94.19,94.27,16600.0,73.6441,73.6675,73.5894,73.6519,16600.0
2014-05-09 11:00:00,94.27,94.28,94.21,94.24,33600.0,73.6519,73.6597,73.605,73.6285,33600.0
2014-05-09 11:05:00,94.22,94.22,94.07,94.13,16400.0,73.6128,73.6128,73.4956,73.5425,16400.0
2014-05-09 11:10:00,94.09,94.16,94.09,94.12,6600.0,73.5113,73.566,73.5113,73.5347,6600.0
2014-05-09 11:15:00,94.09,94.2,94.06,94.1,26600.0,73.5113,73.5972,73.4878,73.5191,26600.0
2014-05-09 11:20:00,94.1,94.2,94.01,94.2,76800.0,73.5191,73.5972,73.4488,73.5972,76800.0
2014-05-09 11:25:00,94.2,94.25,94.11,94.2,45800.0,73.5972,73.6363,73.5269,73.5972,45800.0
2014-05-09 11:30:00,94.2,94.25,94.14,94.25,6800.0,73.5972,73.6363,73.5503,73.6363,6800.0
2014-05-09 11:35:00,94.27,94.32,94.24,94.25,41200.0,73.6519,73.691,73.6285,73.6363,41200.0
2014-05-09 11:40:00,94.24,94.28,94.22,94.23,16200.0,73.6285,73.6597,73.6128,73.6206,16200.0
2014-05-09 11:45:00,94.26,94.28,94.23,94.25,54000.0,73.6441,73.6597,73.6206,73.6363,54000.0
2014-05-09 11:50:00,94.25,94.33,94.24,94.33,27600.0,73.6363,73.6988,73.6285,73.6988,27600.0
2014-05-09 11:55:00,94.32,94.33,94.3,94.3,9400.0,73.691,73.6988,73.6753,73.6753,9400.0
2014-05-09 12:00:00,94.31,94.38,94.3,94.38,20400.0,73.6831,73.7378,73.6753,73.7378,20400.0
2014-05-09 12:05:00,94.38,94.39,94.3,94.37,14400.0,73.7378,73.7457,73.6753,73.73,14400.0
2014-05-09 12:10:00,94.39,94.45,94.36,94.45,19800.0,73.7457,73.7925,73.7222,73.7925,19800.0
2014-05-09 12:15:00,94.44,94.52,94.4,94.52,44200.0,73.7847,73.8472,73.7535,73.8472,44200.0
2014-05-09 12:20:00,94.53,94.58,94.45,94.58,30400.0,73.855,73.8941,73.7925,73.8941,30400.0
2014-05-09 12:25:00,94.58,94.6,94.54,94.54,10000.0,73.8941,73.9097,73.8628,73.8628,10000.0
2014-05-09 12:30:00,94.57,94.58,94.53,94.58,7000.0,73.8863,73.8941,73.855,73.8941,7000.0
2014-05-09 12:35:00,94.59,94.8,94.59,94.8,18400.0,73.9019,74.066,73.9019,74.066,18400.0
2014-05-09 12:40:00,94.82,94.85,94.78,94.81,15400.0,74.0816,74.105,74.0504,74.0738,15400.0
2014-05-09 12:45:00,94.79,94.88,94.79,94.86,12400.0,74.0582,74.1285,74.0582,74.1129,12400.0
2014-05-09 12:50:00,94.89,94.98,94.88,94.94,13200.0,74.1363,74.2066,74.1285,74.1754,13200.0
2014-05-09 12:55:00,94.91,94.98,94.9,94.91,13600.0,74.1519,74.2066,74.1441,74.1519,13600.0
2014-05-09 13:00:00,94.92,94.92,94.87,94.89,17800.0,74.1597,74.1597,74.1207,74.1363,17800.0
2014-05-09 13:05:00,94.88,94.88,94.73,94.78,73400.0,74.1285,74.1285,74.0113,74.0504,73400.0
2014-05-09 13:10:00,94.78,94.83,94.75,94.77,21400.0,74.0504,74.0894,74.0269,74.0425,21400.0
2014-05-09 13:15:00,94.76,94.76,94.74,94.75,16000.0,74.0347,74.0347,74.0191,74.0269,16000.0
2014-05-09 13:20:00,94.75,94.75,94.67,94.75,8000.0,74.0269,74.0269,73.9644,74.0269,8000.0
2014-05-09 13:25:00,94.75,94.75,94.67,94.74,7400.0,74.0269,74.0269,73.9644,74.0191,7400.0
2014-05-09 13:30:00,94.76,94.78,94.66,94.66,19600.0,74.0347,74.0504,73.9566,73.9566,19600.0
2014-05-09 13:35:00,94.69,94.75,94.64,94.74,21200.0,73.98,74.0269,73.941,74.0191,21200.0
2014-05-09 13:40:00,94.74,94.74,94.66,94.68,26000.0,74.0191,74.0191,73.9566,73.9722,26000.0
2014-05-09 13:45:00,94.69,94.7,94.66,94.67,13600.0,73.98,73.9878,73.9566,73.9644,13600.0
2014-05-09 13:50:00,94.67,94.73,94.67,94.73,11400.0,73.9644,74.0113,73.9644,74.0113,11400.0
2014-05-09 13:55:00,94.74,94.75,94.67,94.67,10800.0,74.0191,74.0269,73.9644,73.9644,10800.0
2014-05-09 14:00:00,94.67,94.68,94.57,94.64,65600.0,73.9644,73.9722,73.8863,73.941,65600.0
2014-05-09 14:05:00,94.63,94.66,94.61,94.61,12600.0,73.9332,73.9566,73.9175,73.9175,12600.0
2014-05-09 14:10:00,94.61,94.69,94.6,94.67,17200.0,73.9175,73.98,73.9097,73.9644,17200.0
2014-05-09 14:15:00,94.67,94.67,94.55,94.57,11800.0,73.9644,73.9644,73.8707,73.8863,11800.0
2014-05-09 14:20:00,94.58,94.63,94.58,94.6,16400.0,73.8941,73.9332,73.8941,73.9097,16400.0
2014-05-09 14:25:00,94.6,94.6,94.5,94.54,9400.0,73.9097,73.9097,73.8316,73.8628,9400.0
2014-05-09 14:30:00,94.51,94.6,94.51,94.59,13000.0,73.8394,73.9097,73.8394,73.9019,13000.0
2014-05-09 14:35:00,94.59,94.63,94.58,94.61,14800.0,73.9019,73.9332,73.8941,73.9175,14800.0
2014-05-09 14:40:00,94.6,94.6,94.55,94.56,13800.0,73.9097,73.9097,73.8707,73.8785,13800.0
2014-05-09 14:45:00,94.53,94.6,94.53,94.6,12600.0,73.855,73.9097,73.855,73.9097,12600.0
2014-05-09 14:50:00,94.6,94.63,94.58,94.58,15400.0,73.9097,73.9332,73.8941,73.8941,15400.0
2014-05-09 14:55:00,94.58,94.69,94.58,94.65,19200.0,73.8941,73.98,73.8941,73.9488,19200.0
2014-05-09 15:00:00,94.66,94.72,94.64,94.72,40800.0,73.9566,74.0035,73.941,74.0035,40800.0
2014-05-09 15:05:00,94.73,94.73,94.64,94.64,10800.0,74.0113,74.0113,73.941,73.941,10800.0
2014-05-09 15:10:00,94.66,94.69,94.63,94.66,20400.0,73.9566,73.98,73.9332,73.9566,20400.0
2014-05-09 15:15:00,94.66,94.66,94.58,94.61,32400.0,73.9566,73.9566,73.8941,73.9175,32400.0
2014-05-09 15:20:00,94.61,94.64,94.6,94.63,24600.0,73.9175,73.941,73.9097,73.9332,24600.0
2014-05-09 15:25:00,94.63,94.7,94.61,94.65,23000.0,73.9332,73.9878,73.9175,73.9488,23000.0
2014-05-09 15:30:00,94.63,94.67,94.62,94.67,34600.0,73.9332,73.9644,73.9253,73.9644,34600.0
2014-05-09 15:35:00,94.67,94.77,94.66,94.76,121400.0,73.9644,74.0425,73.9566,74.0347,121400.0
2014-05-09 15:40:00,94.76,94.78,94.71,94.71,48200.0,74.0347,74.0504,73.9957,73.9957,48200.0
2014-05-09 15:45:00,94.72,94.75,94.59,94.64,55200.0,74.0035,74.0269,73.9019,73.941,55200.0
2014-05-09 15:50:00,94.65,94.67,94.58,94.59,57600.0,73.9488,73.9644,73.8941,73.9019,57600.0
2014-05-09 15:55:00,94.59,94.67,94.57,94.66,104400.0,73.9019,73.9644,73.8863,73.9566,104400.0
2014-05-12 09:30:00,94.77,95.3,94.77,95.24,58800.0,74.0425,74.4566,74.0425,74.4097,58800.0
2014-05-12 09:35:00,95.24,95.3,94.96,95.03,42200.0,74.4097,74.4566,74.191,74.2457,42200.0
2014-05-12 09:40:00,95.14,95.32,95.13,95.29,37400.0,74.3316,74.4722,74.3238,74.4488,37400.0
2014-05-12 09:45:00,95.33,95.48,95.33,95.45,42200.0,74.4801,74.5973,74.4801,74.5738,42200.0
2014-05-12 09:50:00,95.36,95.58,95.36,95.47,30800.0,74.5035,74.6754,74.5035,74.5894,30800.0
2014-05-12 09:55:00,95.52,95.55,95.34,95.55,29800.0,74.6285,74.6519,74.4879,74.6519,29800.0
2014-05-12 10:00:00,95.52,95.55,95.36,95.51,61400.0,74.6285,74.6519,74.5035,74.6207,61400.0
2014-05-12 10:05:00,95.53,95.55,95.49,95.5,18200.0,74.6363,74.6519,74.6051,74.6129,18200.0
2014-05-12 10:10:00,95.5,95.55,95.41,95.46,33000.0,74.6129,74.6519,74.5426,74.5816,33000.0
2014-05-12 10:15:00,95.51,95.66,95.48,95.66,42400.0,74.6207,74.7379,74.5973,74.7379,42400.0
2014-05-12 10:20:00,95.64,95.67,95.55,95.55,12800.0,74.7223,74.7457,74.6519,74.6519,12800.0
2014-05-12 10:25:00,95.58,95.6,95.52,95.55,20000.0,74.6754,74.691,74.6285,74.6519,20000.0
2014-05-12 10:30:00,95.57,95.6,95.52,95.54,21600.0,74.6676,74.691,74.6285,74.6441,21600.0
2014-05-12 10:35:00,95.55,95.55,95.42,95.48,40800.0,74.6519,74.6519,74.5504,74.5973,40800.0
2014-05-12 10:40:00,95.46,95.5,95.42,95.45,84800.0,74.5816,74.6129,74.5504,74.5738,84800.0
2014-05-12 10:45:00,95.45,95.48,95.36,95.39,178800.0,74.5738,74.5973,74.5035,74.5269,178800.0
2014-05-12 10:50:00,95.36,95.41,95.33,95.33,34200.0,74.5035,74.5426,74.4801,74.4801,34200.0
2014-05-12 10:55:00,95.33,95.42,95.32,95.42,28000.0,74.4801,74.5504,74.4722,74.5504,28000.0
2014-05-12 11:00:00,95.42,95.46,95.36,95.43,19600.0,74.5504,74.5816,74.5035,74.5582,19600.0
2014-05-12 11:05:00,95.43,95.59,95.4,95.59,48800.0,74.5582,74.6832,74.5348,74.6832,48800.0
2014-05-12 11:10:00,95.59,95.62,95.51,95.55,39000.0,74.6832,74.7066,74.6207,74.6519,39000.0
2014-05-12 11:15:00,95.54,95.58,95.52,95.58,21000.0,74.6441,74.6754,74.6285,74.6754,21000.0
2014-05-12 11:20:00,95.58,95.61,95.56,95.59,34800.0,74.6754,74.6988,74.6598,74.6832,34800.0
2014-05-12 11:25:00,95.57,95.63,95.52,95.6,30200.0,74.6676,74.7144,74.6285,74.691,30200.0
2014-05-12 11:30:00,95.58,95.72,95.58,95.68,36400.0,74.6754,74.7848,74.6754,74.7535,36400.0
2014-05-12 11:35:00,95.69,95.7,95.67,95.67,15200.0,74.7613,74.7691,74.7457,74.7457,15200.0
2014-05-12 11:40:00,95.68,95.71,95.66,95.67,39600.0,74.7535,74.7769,74.7379,74.7457,39600.0
2014-05-12 11:45:00,95.67,95.69,95.64,95.65,19800.0,74.7457,74.7613,74.7223,74.7301,19800.0
2014-05-12 11:50:00,95.67,95.67,95.61,95.64,13600.0,74.7457,74.7457,74.6988,74.7223,13600.0
2014-05-12 11:55:00,95.64,95.66,95.6,95.64,12000.0,74.7223,74.7379,74.691,74.7223,12000.0
2014-05-12 12:00:00,95.64,95.67,95.61,95.66,17400.0,74.7223,74.7457,74.6988,74.7379,17400.0
2014-05-12 12:05:00,95.66,95.69,95.64,95.64,18800.0,74.7379,74.7613,74.7223,74.7223,18800.0
2014-05-12 12:10:00,95.64,95.71,95.62,95.66,18200.0,74.7223,74.7769,74.7066,74.7379,18200.0
2014-05-12 12:15:00,95.66,95.68,95.62,95.66,21800.0,74.7379,74.7535,74.7066,74.7379,21800.0
2014-05-12 12:20:00,95.65,95.69,95.6,95.66,10600.0,74.7301,74.7613,74.691,74.7379,10600.0
2014-05-12 12:25:00,95.66,95.66,95.62,95.63,5600.0,74.7379,74.7379,74.7066,74.7144,5600.0
2014-05-12 12:30:00,95.63,95.69,95.63,95.66,19200.0,74.7144,74.7613,74.7144,74.7379,19200.0
2014-05-12 12:35:00,95.66,95.73,95.65,95.7,28000.0,74.7379,74.7926,74.7301,74.7691,28000.0
2014-05-12 12:40:00,95.71,95.72,95.68,95.71,21200.0,74.7769,74.7848,74.7535,74.7769,21200.0
2014-05-12 12:45:00,95.71,95.72,95.69,95.71,15000.0,74.7769,74.7848,74.7613,74.7769,15000.0
2014-05-12 12:50:00,95.7,95.72,95.67,95.69,22200.0,74.7691,74.7848,74.7457,74.7613,22200.0
2014-05-12 12:55:00,95.7,95.71,95.67,95.69,11400.0,74.7691,74.7769,74.7457,74.7613,11400.0
2014-05-12 13:00:00,95.68,95.68,95.64,95.64,19600.0,74.7535,74.7535,74.7223,74.7223,19600.0
2014-05-12 13:05:00,95.67,95.71,95.67,95.69,11800.0,74.7457,74.7769,74.7457,74.7613,11800.0
2014-05-12 13:10:00,95.7,95.7,95.66,95.66,10000.0,74.7691,74.7691,74.7379,74.7379,10000.0
2014-05-12 13:15:00,95.67,95.67,95.64,95.67,11200.0,74.7457,74.7457,74.7223,74.7457,11200.0
2014-05-12 13:20:00,95.68,95.7,95.66,95.7,14600.0,74.7535,74.7691,74.7379,74.7691,14600.0
2014-05-12 13:25:00,95.69,95.71,95.66,95.69,13400.0,74.7613,74.7769,74.7379,74.7613,13400.0
2014-05-12 13:30:00,95.67,95.7,95.66,95.69,38800.0,74.7457,74.7691,74.7379,74.7613,38800.0
2014-05-12 13:35:00,95.7,95.73,95.66,95.66,16800.0,74.7691,74.7926,74.7379,74.7379,16800.0
2014-05-12 13:40:00,95.67,95.67,95.6,95.6,15600.0,74.7457,74.7457,74.691,74.691,15600.0
2014-05-12 13:45:00,95.61,95.65,95.61,95.63,10000.0,74.6988,74.7301,74.6988,74.7144,10000.0
2014-05-12 13:50:00,95.65,95.68,95.64,95.66,16400.0,74.7301,74.7535,74.7223,74.7379,16400.0
2014-05-12 13:55:00,95.67,95.72,95.64,95.71,8800.0,74.7457,74.7848,74.7223,74.7769,8800.0
2014-05-12 14:00:00,95.71,95.72,95.67,95.72,9600.0,74.7769,74.7848,74.7457,74.7848,9600.0
2014-05-12 14:05:00,95.69,95.73,95.67,95.73,76800.0,74.7613,74.7926,74.7457,74.7926,76800.0
2014-05-12 14:10:00,95.72,95.72,95.67,95.67,12000.0,74.7848,74.7848,74.7457,74.7457,12000.0
2014-05-12 14:15:00,95.69,95.75,95.66,95.69,18200.0,74.7613,74.8082,74.7379,74.7613,18200.0
2014-05-12 14:20:00,95.72,95.77,95.7,95.74,19600.0,74.7848,74.8238,74.7691,74.8004,19600.0
2014-05-12 14:25:00,95.76,95.76,95.68,95.71,13600.0,74.816,74.816,74.7535,74.7769,13600.0
2014-05-12 14:30:00,95.71,95.73,95.67,95.69,12800.0,74.7769,74.7926,74.7457,74.7613,12800.0
2014-05-12 14:35:00,95.69,95.74,95.67,95.74,18800.0,74.7613,74.8004,74.7457,74.8004,18800.0
2014-05-12 14:40:00,95.73,95.76,95.72,95.73,21000.0,74.7926,74.816,74.7848,74.7926,21000.0
2014-05-12 14:45:00,95.71,95.74,95.69,95.7,22400.0,74.7769,74.8004,74.7613,74.7691,22400.0
2014-05-12 14:50:00,95.7,95.74,95.67,95.74,15600.0,74.7691,74.8004,74.7457,74.8004,15600.0
2014-05-12 14:55:00,95.74,95.78,95.68,95.76,20800.0,74.8004,74.8316,74.7535,74.816,20800.0
2014-05-12 15:00:00,95.76,95.8,95.75,95.77,25600.0,74.816,74.8473,74.8082,74.8238,25600.0
2014-05-12 15:05:00,95.76,95.77,95.68,95.73,100000.0,74.816,74.8238,74.7535,74.7926,100000.0
2014-05-12 15:10:00,95.74,95.78,95.73,95.77,16400.0,74.8004,74.8316,74.7926,74.8238,16400.0
2014-05-12 15:15:00,95.75,95.75,95.63,95.66,40800.0,74.8082,74.8082,74.7144,74.7379,40800.0
2014-05-12 15:20:00,95.66,95.7,95.64,95.7,30600.0,74.7379,74.7691,74.7223,74.7691,30600.0
2014-05-12 15:25:00,95.71,95.73,95.69,95.69,32000.0,74.7769,74.7926,74.7613,74.7613,32000.0
2014-05-12 15:30:00,95.69,95.77,95.69,95.75,74600.0,74.7613,74.8238,74.7613,74.8082,74600.0
2014-05-12 15:35:00,95.75,95.77,95.71,95.73,34000.0,74.8082,74.8238,74.7769,74.7926,34000.0
2014-05-12 15:40:00,95.73,95.81,95.73,95.8,57400.0,74.7926,74.8551,74.7926,74.8473,57400.0
2014-05-12 15:45:00,95.8,95.8,95.71,95.75,91400.0,74.8473,74.8473,74.7769,74.8082,91400.0
2014-05-12 15:50:00,95.76,95.8,95.73,95.78,111000.0,74.816,74.8473,74.7926,74.8316,111000.0
2014-05-12 15:55:00,95.78,95.86,95.75,95.77,284600.0,74.8316,74.8941,74.8082,74.8238,284600.0
2014-05-13 09:30:00,96.02,96.5,95.98,96.36,99600.0,75.0191,75.3942,74.9879,75.2848,99600.0
2014-05-13 09:35:00,96.36,96.49,96.05,96.39,100600.0,75.2848,75.3864,75.0426,75.3082,100600.0
2014-05-13 09:40:00,96.39,96.57,96.35,96.48,67800.0,75.3082,75.4489,75.277,75.3785,67800.0
2014-05-13 09:45:00,96.47,96.54,96.32,96.54,60800.0,75.3707,75.4254,75.2535,75.4254,60800.0
2014-05-13 09:50:00,96.53,96.67,96.48,96.59,58000.0,75.4176,75.527,75.3785,75.4645,58000.0
2014-05-13 09:55:00,96.6,96.67,96.5,96.67,35800.0,75.4723,75.527,75.3942,75.527,35800.0
2014-05-13 10:00:00,96.7,96.72,96.58,96.67,25000.0,75.5504,75.566,75.4567,75.527,25000.0
2014-05-13 10:05:00,96.65,96.73,96.6,96.71,18400.0,75.5114,75.5739,75.4723,75.5582,18400.0
2014-05-13 10:10:00,96.7,96.79,96.7,96.73,19200.0,75.5504,75.6207,75.5504,75.5739,19200.0
2014-05-13 10:15:00,96.74,96.79,96.74,96.74,19800.0,75.5817,75.6207,75.5817,75.5817,19800.0
2014-05-13 10:20:00,96.74,96.83,96.72,96.79,27800.0,75.5817,75.652,75.566,75.6207,27800.0
2014-05-13 10:25:00,96.8,96.97,96.8,96.94,53800.0,75.6286,75.7614,75.6286,75.7379,53800.0
2014-05-13 10:30:00,96.95,96.97,96.86,96.86,19600.0,75.7457,75.7614,75.6754,75.6754,19600.0
2014-05-13 10:35:00,96.89,97.06,96.89,97.03,42600.0,75.6989,75.8317,75.6989,75.8082,42600.0
2014-05-13 10:40:00,97.02,97.07,96.96,96.99,42000.0,75.8004,75.8395,75.7536,75.777,42000.0
2014-05-13 10:45:00,96.97,96.97,96.85,96.87,20000.0,75.7614,75.7614,75.6676,75.6832,20000.0
2014-05-13 10:50:00,96.89,96.92,96.89,96.92,20000.0,75.6989,75.7223,75.6989,75.7223,20000.0
2014-05-13 10:55:00,96.9,96.98,96.78,96.79,40200.0,75.7067,75.7692,75.6129,75.6207,40200.0
2014-05-13 11:00:00,96.79,96.92,96.79,96.91,110800.0,75.6207,75.7223,75.6207,75.7145,110800.0
2014-05-13 11:05:00,96.92,96.95,96.85,96.86,27400.0,75.7223,75.7457,75.6676,75.6754,27400.0
2014-05-13 11:10:00,96.89,96.89,96.78,96.79,29600.0,75.6989,75.6989,75.6129,75.6207,29600.0
2014-05-13 11:15:00,96.76,96.81,96.66,96.67,27000.0,75.5973,75.6364,75.5192,75.527,27000.0
2014-05-13 11:20:00,96.68,96.68,96.58,96.63,33200.0,75.5348,75.5348,75.4567,75.4957,33200.0
2014-05-13 11:25:00,96.63,96.66,96.54,96.59,36600.0,75.4957,75.5192,75.4254,75.4645,36600.0
2014-05-13 11:30:00,96.59,96.63,96.55,96.6,59400.0,75.4645,75.4957,75.4332,75.4723,59400.0
2014-05-13 11:35:00,96.6,96.6,96.51,96.51,15400.0,75.4723,75.4723,75.402,75.402,15400.0
2014-05-13 11:40:00,96.5,96.56,96.46,96.53,19600.0,75.3942,75.441,75.3629,75.4176,19600.0
2014-05-13 11:45:00,96.53,96.55,96.45,96.46,21000.0,75.4176,75.4332,75.3551,75.3629,21000.0
2014-05-13 11:50:00,96.45,96.48,96.36,96.46,24800.0,75.3551,75.3785,75.2848,75.3629,24800.0
2014-05-13 11:55:00,96.49,96.5,96.45,96.47,12600.0,75.3864,75.3942,75.3551,75.3707,12600.0
2014-05-13 12:00:00,96.45,96.53,96.44,96.51,10200.0,75.3551,75.4176,75.3473,75.402,10200.0
2014-05-13 12:05:00,96.5,96.55,96.48,96.51,23600.0,75.3942,75.4332,75.3785,75.402,23600.0
2014-05-13 12:10:00,96.5,96.55,96.45,96.53,17400.0,75.3942,75.4332,75.3551,75.4176,17400.0
2014-05-13 12:15:00,96.54,96.6,96.48,96.5,32000.0,75.4254,75.4723,75.3785,75.3942,32000.0
2014-05-13 12:20:00,96.5,96.52,96.46,96.47,18600.0,75.3942,75.4098,75.3629,75.3707,18600.0
2014-05-13 12:25:00,96.46,96.53,96.46,96.52,23200.0,75.3629,75.4176,75.3629,75.4098,23200.0
2014-05-13 12:30:00,96.5,96.53,96.42,96.51,13200.0,75.3942,75.4176,75.3317,75.402,13200.0
2014-05-13 12:35:00,96.51,96.54,96.5,96.51,14800.0,75.402,75.4254,75.3942,75.402,14800.0
2014-05-13 12:40:00,96.51,96.54,96.49,96.53,19800.0,75.402,75.4254,75.3864,75.4176,19800.0
2014-05-13 12:45:00,96.52,96.58,96.52,96.57,24800.0,75.4098,75.4567,75.4098,75.4489,24800.0
2014-05-13 12:50:00,96.56,96.57,96.49,96.52,23400.0,75.441,75.4489,75.3864,75.4098,23400.0
2014-05-13 12:55:00,96.52,96.54,96.49,96.5,11400.0,75.4098,75.4254,75.3864,75.3942,11400.0
2014-05-13 13:00:00,96.5,96.5,96.45,96.49,7200.0,75.3942,75.3942,75.3551,75.3864,7200.0
2014-05-13 13:05:00,96.5,96.51,96.45,96.45,18600.0,75.3942,75.402,75.3551,75.3551,18600.0
2014-05-13 13:10:00,96.47,96.48,96.36,96.42,9200.0,75.3707,75.3785,75.2848,75.3317,9200.0
2014-05-13 13:15:00,96.44,96.45,96.41,96.43,11400.0,75.3473,75.3551,75.3238,75.3395,11400.0
2014-05-13 13:20:00,96.45,96.46,96.38,96.43,15600.0,75.3551,75.3629,75.3004,75.3395,15600.0
2014-05-13 13:25:00,96.42,96.43,96.36,96.38,10600.0,75.3317,75.3395,75.2848,75.3004,10600.0
2014-05-13 13:30:00,96.4,96.41,96.37,96.38,15200.0,75.316,75.3238,75.2926,75.3004,15200.0
2014-05-13 13:35:00,96.37,96.41,96.36,96.37,14800.0,75.2926,75.3238,75.2848,75.2926,14800.0
2014-05-13 13:40:00,96.36,96.37,96.25,96.27,21400.0,75.2848,75.2926,75.1988,75.2145,21400.0
2014-05-13 13:45:00,96.26,96.28,96.23,96.25,10600.0,75.2067,75.2223,75.1832,75.1988,10600.0
2014-05-13 13:50:00,96.25,96.28,96.2,96.22,29800.0,75.1988,75.2223,75.1598,75.1754,29800.0
2014-05-13 13:55:00,96.22,96.27,96.22,96.25,11600.0,75.1754,75.2145,75.1754,75.1988,11600.0
2014-05-13 14:00:00,96.27,96.32,96.25,96.32,23200.0,75.2145,75.2535,75.1988,75.2535,23200.0
2014-05-13 14:05:00,96.33,96.33,96.26,96.3,18600.0,75.2613,75.2613,75.2067,75.2379,18600.0
2014-05-13 14:10:00,96.3,96.33,96.29,96.31,12800.0,75.2379,75.2613,75.2301,75.2457,12800.0
2014-05-13 14:15:00,96.31,96.32,96.25,96.27,9600.0,75.2457,75.2535,75.1988,75.2145,9600.0
2014-05-13 14:20:00,96.26,96.28,96.25,96.25,14600.0,75.2067,75.2223,75.1988,75.1988,14600.0
2014-05-13 14:25:00,96.26,96.29,96.25,96.27,106200.0,75.2067,75.2301,75.1988,75.2145,106200.0
2014-05-13 14:30:00,96.27,96.29,96.25,96.25,19200.0,75.2145,75.2301,75.1988,75.1988,19200.0
2014-05-13 14:35:00,96.25,96.36,96.25,96.33,40600.0,75.1988,75.2848,75.1988,75.2613,40600.0
2014-05-13 14:40:00,96.33,96.37,96.32,96.36,21400.0,75.2613,75.2926,75.2535,75.2848,21400.0
2014-05-13 14:45:00,96.36,96.36,96.29,96.31,27000.0,75.2848,75.2848,75.2301,75.2457,27000.0
2014-05-13 14:50:00,96.31,96.36,96.3,96.35,15600.0,75.2457,75.2848,75.2379,75.277,15600.0
2014-05-13 14:55:00,96.35,96.37,96.34,96.37,17800.0,75.277,75.2926,75.2692,75.2926,17800.0
2014-05-13 15:00:00,96.36,96.38,96.33,96.36,14800.0,75.2848,75.3004,75.2613,75.2848,14800.0
2014-05-13 15:05:00,96.36,96.37,96.28,96.3,44000.0,75.2848,75.2926,75.2223,75.2379,44000.0
2014-05-13 15:10:00,96.32,96.36,96.3,96.36,31200.0,75.2535,75.2848,75.2379,75.2848,31200.0
2014-05-13 15:15:00,96.36,96.39,96.33,96.36,34800.0,75.2848,75.3082,75.2613,75.2848,34800.0
2014-05-13 15:20:00,96.36,96.36,96.24,96.24,26600.0,75.2848,75.2848,75.191,75.191,26600.0
2014-05-13 15:25:00,96.24,96.32,96.24,96.3,24000.0,75.191,75.2535,75.191,75.2379,24000.0
2014-05-13 15:30:00,96.33,96.37,96.32,96.33,41800.0,75.2613,75.2926,75.2535,75.2613,41800.0
2014-05-13 15:35:00,96.35,96.37,96.32,96.33,31000.0,75.277,75.2926,75.2535,75.2613,31000.0
2014-05-13 15:40:00,96.35,96.42,96.35,96.39,53200.0,75.277,75.3317,75.277,75.3082,53200.0
2014-05-13 15:45:00,96.39,96.42,96.39,96.4,68400.0,75.3082,75.3317,75.3082,75.316,68400.0
2014-05-13 15:50:00,96.41,96.42,96.37,96.39,94200.0,75.3238,75.3317,75.2926,75.3082,94200.0
2014-05-13 15:55:00,96.38,96.48,96.38,96.46,139800.0,75.3004,75.3785,75.3004,75.3629,139800.0
2014-05-14 09:30:00,96.45,96.64,96.29,96.35,67600.0,75.3551,75.5035,75.2301,75.277,67600.0
2014-05-14 09:35:00,96.31,96.31,95.94,96.02,61200.0,75.2457,75.2457,74.9566,75.0191,61200.0
2014-05-14 09:40:00,96.0,96.08,95.86,95.86,15200.0,75.0035,75.066,74.8941,74.8941,15200.0
2014-05-14 09:45:00,95.91,96.03,95.89,95.99,12000.0,74.9332,75.027,74.9176,74.9957,12000.0
2014-05-14 09:50:00,95.99,96.05,95.93,96.01,18000.0,74.9957,75.0426,74.9488,75.0113,18000.0
2014-05-14 09:55:00,96.03,96.07,95.92,96.02,25800.0,75.027,75.0582,74.941,75.0191,25800.0
2014-05-14 10:00:00,96.01,96.11,96.0,96.03,28400.0,75.0113,75.0895,75.0035,75.027,28400.0
2014-05-14 10:05:00,96.03,96.06,95.94,96.0,62000.0,75.027,75.0504,74.9566,75.0035,62000.0
2014-05-14 10:10:00,96.0,96.07,95.98,96.02,43600.0,75.0035,75.0582,74.9879,75.0191,43600.0
2014-05-14 10:15:00,96.01,96.05,95.96,96.0,17200.0,75.0113,75.0426,74.9723,75.0035,17200.0
2014-05-14 10:20:00,96.0,96.05,95.94,96.0,13200.0,75.0035,75.0426,74.9566,75.0035,13200.0
2014-05-14 10:25:00,95.99,96.07,95.94,96.01,17400.0,74.9957,75.0582,74.9566,75.0113,17400.0
2014-05-14 10:30:00,96.01,96.1,96.0,96.03,15600.0,75.0113,75.0817,75.0035,75.027,15600.0
2014-05-14 10:35:00,96.05,96.1,96.03,96.03,24800.0,75.0426,75.0817,75.027,75.027,24800.0
2014-05-14 10:40:00,96.03,96.04,95.92,95.92,54800.0,75.027,75.0348,74.941,74.941,54800.0
2014-05-14 10:45:00,95.95,95.97,95.74,95.82,62800.0,74.9645,74.9801,74.8004,74.8629,62800.0
2014-05-14 10:50:00,95.8,95.86,95.66,95.83,111000.0,74.8473,74.8941,74.7379,74.8707,111000.0
2014-05-14 10:55:00,95.82,96.03,95.82,96.0,34200.0,74.8629,75.027,74.8629,75.0035,34200.0
2014-05-14 11:00:00,96.0,96.02,95.92,95.92,10400.0,75.0035,75.0191,74.941,74.941,10400.0
2014-05-14 11:05:00,95.94,96.08,95.89,96.05,20400.0,74.9566,75.066,74.9176,75.0426,20400.0
2014-05-14 11:10:00,96.08,96.13,96.0,96.06,64800.0,75.066,75.1051,75.0035,75.0504,64800.0
2014-05-14 11:15:00,96.08,96.13,96.06,96.1,107800.0,75.066,75.1051,75.0504,75.0817,107800.0
2014-05-14 11:20:00,96.09,96.14,96.06,96.1,47800.0,75.0738,75.1129,75.0504,75.0817,47800.0
2014-05-14 11:25:00,96.08,96.17,96.08,96.13,28000.0,75.066,75.1363,75.066,75.1051,28000.0
2014-05-14 11:30:00,96.14,96.21,96.12,96.2,34800.0,75.1129,75.1676,75.0973,75.1598,34800.0
2014-05-14 11:35:00,96.17,96.25,96.17,96.22,40600.0,75.1363,75.1988,75.1363,75.1754,40600.0
2014-05-14 11:40:00,96.23,96.28,96.22,96.22,27800.0,75.1832,75.2223,75.1754,75.1754,27800.0
2014-05-14 11:45:00,96.25,96.34,96.25,96.3,34200.0,75.1988,75.2692,75.1988,75.2379,34200.0
2014-05-14 11:50:00,96.3,96.35,96.3,96.33,27200.0,75.2379,75.277,75.2379,75.2613,27200.0
2014-05-14 11:55:00,96.3,96.34,96.29,96.3,23400.0,75.2379,75.2692,75.2301,75.2379,23400.0
2014-05-14 12:00:00,96.29,96.35,96.27,96.35,17800.0,75.2301,75.277,75.2145,75.277,17800.0
2014-05-14 12:05:00,96.35,96.39,96.35,96.39,26200.0,75.277,75.3082,75.277,75.3082,26200.0
2014-05-14 12:10:00,96.39,96.44,96.38,96.4,14800.0,75.3082,75.3473,75.3004,75.316,14800.0
2014-05-14 12:15:00,96.42,96.45,96.37,96.41,20200.0,75.3317,75.3551,75.2926,75.3238,20200.0
2014-05-14 12:20:00,96.39,96.42,96.38,96.39,22000.0,75.3082,75.3317,75.3004,75.3082,22000.0
2014-05-14 12:25:00,96.4,96.43,96.36,96.36,15400.0,75.316,75.3395,75.2848,75.2848,15400.0
2014-05-14 12:30:00,96.38,96.44,96.36,96.44,27400.0,75.3004,75.3473,75.2848,75.3473,27400.0
2014-05-14 12:35:00,96.44,96.44,96.39,96.41,23600.0,75.3473,75.3473,75.3082,75.3238,23600.0
2014-05-14 12:40:00,96.42,96.45,96.42,96.44,11000.0,75.3317,75.3551,75.3317,75.3473,11000.0
2014-05-14 12:45:00,96.43,96.47,96.41,96.47,13200.0,75.3395,75.3707,75.3238,75.3707,13200.0
2014-05-14 12:50:00,96.47,96.49,96.41,96.41,18800.0,75.3707,75.3864,75.3238,75.3238,18800.0
2014-05-14 12:55:00,96.44,96.44,96.32,96.36,24000.0,75.3473,75.3473,75.2535,75.2848,24000.0
2014-05-14 13:00:00,96.37,96.46,96.35,96.42,28600.0,75.2926,75.3629,75.277,75.3317,28600.0
2014-05-14 13:05:00,96.42,96.42,96.32,96.32,27800.0,75.3317,75.3317,75.2535,75.2535,27800.0
2014-05-14 13:10:00,96.36,96.38,96.33,96.35,18800.0,75.2848,75.3004,75.2613,75.277,18800.0
2014-05-14 13:15:00,96.38,96.42,96.38,96.42,12800.0,75.3004,75.3317,75.3004,75.3317,12800.0
2014-05-14 13:20:00,96.42,96.42,96.39,96.39,20200.0,75.3317,75.3317,75.3082,75.3082,20200.0
2014-05-14 13:25:00,96.41,96.43,96.36,96.36,16400.0,75.3238,75.3395,75.2848,75.2848,16400.0
2014-05-14 13:30:00,96.38,96.39,96.36,96.37,10600.0,75.3004,75.3082,75.2848,75.2926,10600.0
2014-05-14 13:35:00,96.36,96.4,96.35,96.37,14600.0,75.2848,75.316,75.277,75.2926,14600.0
2014-05-14 13:40:00,96.38,96.42,96.36,96.38,20400.0,75.3004,75.3317,75.2848,75.3004,20400.0
2014-05-14 13:45:00,96.41,96.41,96.37,96.41,8200.0,75.3238,75.3238,75.2926,75.3238,8200.0
2014-05-14 13:50:00,96.41,96.41,96.33,96.33,10600.0,75.3238,75.3238,75.2613,75.2613,10600.0
2014-05-14 13:55:00,96.35,96.38,96.33,96.38,4600.0,75.277,75.3004,75.2613,75.3004,4600.0
2014-05-14 14:00:00,96.38,96.41,96.36,96.41,8800.0,75.3004,75.3238,75.2848,75.3238,8800.0
2014-05-14 14:05:00,96.4,96.4,96.35,96.38,9800.0,75.316,75.316,75.277,75.3004,9800.0
2014-05-14 14:10:00,96.38,96.39,96.37,96.37,23800.0,75.3004,75.3082,75.2926,75.2926,23800.0
2014-05-14 14:15:00,96.37,96.38,96.35,96.36,7600.0,75.2926,75.3004,75.277,75.2848,7600.0
2014-05-14 14:20:00,96.38,96.39,96.35,96.37,27600.0,75.3004,75.3082,75.277,75.2926,27600.0
2014-05-14 14:25:00,96.36,96.38,96.35,96.36,8800.0,75.2848,75.3004,75.277,75.2848,8800.0
2014-05-14 14:30:00,96.36,96.38,96.35,96.35,12200.0,75.2848,75.3004,75.277,75.277,12200.0
2014-05-14 14:35:00,96.35,96.36,96.32,96.33,40600.0,75.277,75.2848,75.2535,75.2613,40600.0
2014-05-14 14:40:00,96.32,96.32,96.21,96.21,9800.0,75.2535,75.2535,75.1676,75.1676,9800.0
2014-05-14 14:45:00,96.2,96.24,96.13,96.13,18800.0,75.1598,75.191,75.1051,75.1051,18800.0
2014-05-14 14:50:00,96.14,96.17,96.1,96.16,21000.0,75.1129,75.1363,75.0817,75.1285,21000.0
2014-05-14 14:55:00,96.11,96.17,96.11,96.14,12400.0,75.0895,75.1363,75.0895,75.1129,12400.0
2014-05-14 15:00:00,96.16,96.16,96.11,96.16,25400.0,75.1285,75.1285,75.0895,75.1285,25400.0
2014-05-14 15:05:00,96.16,96.16,96.06,96.06,28600.0,75.1285,75.1285,75.0504,75.0504,28600.0
2014-05-14 15:10:00,96.08,96.12,96.08,96.11,19600.0,75.066,75.0973,75.066,75.0895,19600.0
2014-05-14 15:15:00,96.1,96.12,96.05,96.08,26000.0,75.0817,75.0973,75.0426,75.066,26000.0
2014-05-14 15:20:00,96.08,96.11,96.06,96.07,25000.0,75.066,75.0895,75.0504,75.0582,25000.0
2014-05-14 15:25:00,96.08,96.08,96.06,96.08,20800.0,75.066,75.066,75.0504,75.066,20800.0
2014-05-14 15:30:00,96.08,96.08,95.95,95.96,44400.0,75.066,75.066,74.9645,74.9723,44400.0
2014-05-14 15:35:00,95.97,96.03,95.97,96.01,30600.0,74.9801,75.027,74.9801,75.0113,30600.0
2014-05-14 15:40:00,96.0,96.05,95.99,96.0,47800.0,75.0035,75.0426,74.9957,75.0035,47800.0
2014-05-14 15:45:00,96.01,96.06,95.98,96.06,65200.0,75.0113,75.0504,74.9879,75.0504,65200.0
2014-05-14 15:50:00,96.06,96.12,96.04,96.08,72200.0,75.0504,75.0973,75.0348,75.066,72200.0
2014-05-14 15:55:00,96.08,96.12,96.04,96.11,168600.0,75.066,75.0973,75.0348,75.0895,168600.0
2014-05-15 09:30:00,95.94,96.1,95.94,95.97,42200.0,74.9566,75.0817,74.9566,74.9801,42200.0
2014-05-15 09:35:00,96.0,96.04,95.86,95.87,23600.0,75.0035,75.0348,74.8941,74.902,23600.0
2014-05-15 09:40:00,95.83,95.83,95.6,95.8,31600.0,74.8707,74.8707,74.691,74.8473,31600.0
2014-05-15 09:45:00,95.79,95.83,95.71,95.71,24600.0,74.8395,74.8707,74.7769,74.7769,24600.0
2014-05-15 09:50:00,95.72,95.73,95.52,95.57,25800.0,74.7848,74.7926,74.6285,74.6676,25800.0
2014-05-15 09:55:00,95.52,95.69,95.45,95.68,19400.0,74.6285,74.7613,74.5738,74.7535,19400.0
2014-05-15 10:00:00,95.71,95.71,95.55,95.58,21200.0,74.7769,74.7769,74.6519,74.6754,21200.0
2014-05-15 10:05:00,95.58,95.67,95.4,95.44,38000.0,74.6754,74.7457,74.5348,74.566,38000.0
2014-05-15 10:10:00,95.4,95.49,95.36,95.41,48400.0,74.5348,74.6051,74.5035,74.5426,48400.0
2014-05-15 10:15:00,95.41,95.42,95.23,95.39,111000.0,74.5426,74.5504,74.4019,74.5269,111000.0
2014-05-15 10:20:00,95.42,95.49,95.33,95.45,25800.0,74.5504,74.6051,74.4801,74.5738,25800.0
2014-05-15 10:25:00,95.45,95.48,95.36,95.44,13600.0,74.5738,74.5973,74.5035,74.566,13600.0
2014-05-15 10:30:00,95.46,95.46,95.36,95.45,17600.0,74.5816,74.5816,74.5035,74.5738,17600.0
2014-05-15 10:35:00,95.47,95.5,95.39,95.42,34000.0,74.5894,74.6129,74.5269,74.5504,34000.0
2014-05-15 10:40:00,95.4,95.6,95.36,95.6,30800.0,74.5348,74.691,74.5035,74.691,30800.0
2014-05-15 10:45:00,95.61,95.65,95.58,95.6,30200.0,74.6988,74.7301,74.6754,74.691,30200.0
2014-05-15 10:50:00,95.58,95.64,95.54,95.57,12400.0,74.6754,74.7223,74.6441,74.6676,12400.0
2014-05-15 10:55:00,95.58,95.58,95.41,95.48,26200.0,74.6754,74.6754,74.5426,74.5973,26200.0
2014-05-15 11:00:00,95.48,95.49,95.41,95.41,43000.0,74.5973,74.6051,74.5426,74.5426,43000.0
2014-05-15 11:05:00,95.39,95.51,95.38,95.39,33400.0,74.5269,74.6207,74.5191,74.5269,33400.0
2014-05-15 11:10:00,95.38,95.47,95.33,95.33,29000.0,74.5191,74.5894,74.4801,74.4801,29000.0
2014-05-15 11:15:00,95.31,95.39,95.26,95.36,22800.0,74.4644,74.5269,74.4254,74.5035,22800.0
2014-05-15 11:20:00,95.36,95.45,95.34,95.41,34400.0,74.5035,74.5738,74.4879,74.5426,34400.0
2014-05-15 11:25:00,95.42,95.46,95.39,95.41,18200.0,74.5504,74.5816,74.5269,74.5426,18200.0
2014-05-15 11:30:00,95.42,95.52,95.39,95.52,25600.0,74.5504,74.6285,74.5269,74.6285,25600.0
2014-05-15 11:35:00,95.53,95.62,95.5,95.55,45200.0,74.6363,74.7066,74.6129,74.6519,45200.0
2014-05-15 11:40:00,95.55,95.56,95.48,95.49,24200.0,74.6519,74.6598,74.5973,74.6051,24200.0
2014-05-15 11:45:00,95.45,95.49,95.39,95.41,18400.0,74.5738,74.6051,74.5269,74.5426,18400.0
2014-05-15 11:50:00,95.42,95.45,95.35,95.35,24200.0,74.5504,74.5738,74.4957,74.4957,24200.0
2014-05-15 11:55:00,95.33,95.35,95.25,95.33,20600.0,74.4801,74.4957,74.4176,74.4801,20600.0
2014-05-15 12:00:00,95.32,95.45,95.32,95.42,24400.0,74.4722,74.5738,74.4722,74.5504,24400.0
2014-05-15 12:05:00,95.45,95.56,95.45,95.5,57000.0,74.5738,74.6598,74.5738,74.6129,57000.0
2014-05-15 12:10:00,95.49,95.54,95.49,95.54,8600.0,74.6051,74.6441,74.6051,74.6441,8600.0
2014-05-15 12:15:00,95.55,95.57,95.48,95.55,20600.0,74.6519,74.6676,74.5973,74.6519,20600.0
2014-05-15 12:20:00,95.55,95.57,95.5,95.5,15600.0,74.6519,74.6676,74.6129,74.6129,15600.0
2014-05-15 12:25:00,95.51,95.59,95.5,95.55,28400.0,74.6207,74.6832,74.6129,74.6519,28400.0
2014-05-15 12:30:00,95.54,95.63,95.53,95.62,35600.0,74.6441,74.7144,74.6363,74.7066,35600.0
2014-05-15 12:35:00,95.61,95.64,95.6,95.6,27800.0,74.6988,74.7223,74.691,74.691,27800.0
2014-05-15 12:40:00,95.6,95.61,95.53,95.56,32400.0,74.691,74.6988,74.6363,74.6598,32400.0
2014-05-15 12:45:00,95.55,95.58,95.54,95.55,18600.0,74.6519,74.6754,74.6441,74.6519,18600.0
2014-05-15 12:50:00,95.54,95.61,95.54,95.59,13400.0,74.6441,74.6988,74.6441,74.6832,13400.0
2014-05-15 12:55:00,95.61,95.66,95.58,95.62,39800.0,74.6988,74.7379,74.6754,74.7066,39800.0
2014-05-15 13:00:00,95.62,95.62,95.5,95.52,19000.0,74.7066,74.7066,74.6129,74.6285,19000.0
2014-05-15 13:05:00,95.53,95.56,95.46,95.47,12600.0,74.6363,74.6598,74.5816,74.5894,12600.0
2014-05-15 13:10:00,95.49,95.53,95.48,95.51,16400.0,74.6051,74.6363,74.5973,74.6207,16400.0
2014-05-15 13:15:00,95.5,95.55,95.48,95.54,18400.0,74.6129,74.6519,74.5973,74.6441,18400.0
2014-05-15 13:20:00,95.54,95.57,95.5,95.53,9800.0,74.6441,74.6676,74.6129,74.6363,9800.0
2014-05-15 13:25:00,95.55,95.58,95.45,95.52,24200.0,74.6519,74.6754,74.5738,74.6285,24200.0
2014-05-15 13:30:00,95.54,95.54,95.48,95.53,10800.0,74.6441,74.6441,74.5973,74.6363,10800.0
2014-05-15 13:35:00,95.5,95.54,95.39,95.39,23400.0,74.6129,74.6441,74.5269,74.5269,23400.0
2014-05-15 13:40:00,95.39,95.42,95.35,95.42,19400.0,74.5269,74.5504,74.4957,74.5504,19400.0
2014-05-15 13:45:00,95.42,95.42,95.36,95.36,13800.0,74.5504,74.5504,74.5035,74.5035,13800.0
2014-05-15 13:50:00,95.38,95.5,95.37,95.5,10800.0,74.5191,74.6129,74.5113,74.6129,10800.0
2014-05-15 13:55:00,95.51,95.56,95.5,95.52,20400.0,74.6207,74.6598,74.6129,74.6285,20400.0
2014-05-15 14:00:00,95.55,95.58,95.49,95.58,14600.0,74.6519,74.6754,74.6051,74.6754,14600.0
2014-05-15 14:05:00,95.58,95.61,95.55,95.58,37200.0,74.6754,74.6988,74.6519,74.6754,37200.0
2014-05-15 14:10:00,95.61,95.63,95.49,95.5,26400.0,74.6988,74.7144,74.6051,74.6129,26400.0
2014-05-15 14:15:00,95.49,95.51,95.35,95.4,19600.0,74.6051,74.6207,74.4957,74.5348,19600.0
2014-05-15 14:20:00,95.38,95.48,95.37,95.47,10800.0,74.5191,74.5973,74.5113,74.5894,10800.0
2014-05-15 14:25:00,95.5,95.54,95.46,95.51,21800.0,74.6129,74.6441,74.5816,74.6207,21800.0
2014-05-15 14:30:00,95.53,95.54,95.5,95.54,18600.0,74.6363,74.6441,74.6129,74.6441,18600.0
2014-05-15 14:35:00,95.54,95.58,95.5,95.53,27800.0,74.6441,74.6754,74.6129,74.6363,27800.0
2014-05-15 14:40:00,95.56,95.58,95.5,95.51,24200.0,74.6598,74.6754,74.6129,74.6207,24200.0
2014-05-15 14:45:00,95.5,95.53,95.46,95.52,18800.0,74.6129,74.6363,74.5816,74.6285,18800.0
2014-05-15 14:50:00,95.53,95.61,95.52,95.57,11000.0,74.6363,74.6988,74.6285,74.6676,11000.0
2014-05-15 14:55:00,95.58,95.59,95.5,95.52,20400.0,74.6754,74.6832,74.6129,74.6285,20400.0
2014-05-15 15:00:00,95.53,95.58,95.5,95.5,36200.0,74.6363,74.6754,74.6129,74.6129,36200.0
2014-05-15 15:05:00,95.5,95.52,95.41,95.5,45400.0,74.6129,74.6285,74.5426,74.6129,45400.0
2014-05-15 15:10:00,95.5,95.52,95.49,95.5,50400.0,74.6129,74.6285,74.6051,74.6129,50400.0
2014-05-15 15:15:00,95.52,95.53,95.47,95.5,72800.0,74.6285,74.6363,74.5894,74.6129,72800.0
2014-05-15 15:20:00,95.49,95.51,95.45,95.45,31200.0,74.6051,74.6207,74.5738,74.5738,31200.0
2014-05-15 15:25:00,95.45,95.46,95.41,95.45,22000.0,74.5738,74.5816,74.5426,74.5738,22000.0
2014-05-15 15:30:00,95.47,95.5,95.44,95.49,32200.0,74.5894,74.6129,74.566,74.6051,32200.0
2014-05-15 15:35:00,95.49,95.54,95.49,95.5,66800.0,74.6051,74.6441,74.6051,74.6129,66800.0
2014-05-15 15:40:00,95.51,95.55,95.48,95.54,67800.0,74.6207,74.6519,74.5973,74.6441,67800.0
2014-05-15 15:45:00,95.55,95.56,95.47,95.48,54600.0,74.6519,74.6598,74.5894,74.5973,54600.0
2014-05-15 15:50:00,95.48,95.48,95.39,95.42,61800.0,74.5973,74.5973,74.5269,74.5504,61800.0
2014-05-15 15:55:00,95.41,95.57,95.41,95.56,125800.0,74.5426,74.6676,74.5426,74.6598,125800.0
2014-05-16 09:30:00,95.99,96.82,95.99,96.76,511400.0,74.9957,75.6442,74.9957,75.5973,511400.0
2014-05-16 09:35:00,96.7,96.81,96.45,96.72,84600.0,75.5504,75.6364,75.3551,75.566,84600.0
2014-05-16 09:40:00,96.65,96.75,96.57,96.67,62600.0,75.5114,75.5895,75.4489,75.527,62600.0
2014-05-16 09:45:00,96.67,96.75,96.55,96.72,122200.0,75.527,75.5895,75.4332,75.566,122200.0
2014-05-16 09:50:00,96.72,96.96,96.71,96.91,46400.0,75.566,75.7536,75.5582,75.7145,46400.0
2014-05-16 09:55:00,96.91,97.31,96.87,97.3,139600.0,75.7145,76.027,75.6832,76.0192,139600.0
2014-05-16 10:00:00,97.29,97.38,97.13,97.13,99000.0,76.0114,76.0817,75.8864,75.8864,99000.0
2014-05-16 10:05:00,97.13,97.13,96.81,96.94,127800.0,75.8864,75.8864,75.6364,75.7379,127800.0
2014-05-16 10:10:00,96.95,97.1,96.92,97.04,58800.0,75.7457,75.8629,75.7223,75.8161,58800.0
2014-05-16 10:15:00,97.05,97.08,96.95,97.07,39800.0,75.8239,75.8473,75.7457,75.8395,39800.0
2014-05-16 10:20:00,97.08,97.1,97.0,97.04,37200.0,75.8473,75.8629,75.7848,75.8161,37200.0
2014-05-16 10:25:00,97.06,97.06,96.92,96.92,55200.0,75.8317,75.8317,75.7223,75.7223,55200.0
2014-05-16 10:30:00,96.92,96.92,96.86,96.86,69000.0,75.7223,75.7223,75.6754,75.6754,69000.0
2014-05-16 10:35:00,96.87,96.87,96.73,96.83,86000.0,75.6832,75.6832,75.5739,75.652,86000.0
2014-05-16 10:40:00,96.85,96.86,96.78,96.86,92000.0,75.6676,75.6754,75.6129,75.6754,92000.0
2014-05-16 10:45:00,96.86,97.02,96.86,97.02,43400.0,75.6754,75.8004,75.6754,75.8004,43400.0
2014-05-16 10:50:00,97.03,97.15,97.03,97.06,67000.0,75.8082,75.902,75.8082,75.8317,67000.0
2014-05-16 10:55:00,97.08,97.14,97.03,97.03,61800.0,75.8473,75.8942,75.8082,75.8082,61800.0
2014-05-16 11:00:00,97.03,97.05,96.92,96.99,99400.0,75.8082,75.8239,75.7223,75.777,99400.0
2014-05-16 11:05:00,96.98,97.06,96.96,97.06,41800.0,75.7692,75.8317,75.7536,75.8317,41800.0
2014-05-16 11:10:00,97.06,97.24,97.06,97.22,33200.0,75.8317,75.9723,75.8317,75.9567,33200.0
2014-05-16 11:15:00,97.23,97.28,97.17,97.17,17400.0,75.9645,76.0036,75.9176,75.9176,17400.0
2014-05-16 11:20:00,97.18,97.21,97.12,97.19,33200.0,75.9254,75.9489,75.8786,75.9333,33200.0
2014-05-16 11:25:00,97.19,97.21,97.13,97.17,27000.0,75.9333,75.9489,75.8864,75.9176,27000.0
2014-05-16 11:30:00,97.15,97.3,97.15,97.26,31800.0,75.902,76.0192,75.902,75.9879,31800.0
2014-05-16 11:35:00,97.26,97.32,97.24,97.24,66000.0,75.9879,76.0348,75.9723,75.9723,66000.0
2014-05-16 11:40:00,97.21,97.23,97.15,97.17,23000.0,75.9489,75.9645,75.902,75.9176,23000.0
2014-05-16 11:45:00,97.17,97.22,97.14,97.21,29200.0,75.9176,75.9567,75.8942,75.9489,29200.0
2014-05-16 11:50:00,97.21,97.26,97.15,97.17,38800.0,75.9489,75.9879,75.902,75.9176,38800.0
2014-05-16 11:55:00,97.16,97.32,97.16,97.31,17200.0,75.9098,76.0348,75.9098,76.027,17200.0
2014-05-16 12:00:00,97.31,97.32,97.28,97.32,48200.0,76.027,76.0348,76.0036,76.0348,48200.0
2014-05-16 12:05:00,97.32,97.33,97.26,97.28,42600.0,76.0348,76.0426,75.9879,76.0036,42600.0
2014-05-16 12:10:00,97.28,97.34,97.27,97.33,40600.0,76.0036,76.0504,75.9958,76.0426,40600.0
2014-05-16 12:15:00,97.33,97.36,97.33,97.36,25800.0,76.0426,76.0661,76.0426,76.0661,25800.0
2014-05-16 12:20:00,97.35,97.46,97.35,97.42,48800.0,76.0583,76.1442,76.0583,76.1129,48800.0
2014-05-16 12:25:00,97.42,97.42,97.31,97.33,23200.0,76.1129,76.1129,76.027,76.0426,23200.0
2014-05-16 12:30:00,97.33,97.33,97.27,97.33,20600.0,76.0426,76.0426,75.9958,76.0426,20600.0
2014-05-16 12:35:00,97.33,97.45,97.33,97.45,22600.0,76.0426,76.1364,76.0426,76.1364,22600.0
2014-05-16 12:40:00,97.45,97.46,97.39,97.4,51800.0,76.1364,76.1442,76.0895,76.0973,51800.0
2014-05-16 12:45:00,97.41,97.41,97.3,97.32,18200.0,76.1051,76.1051,76.0192,76.0348,18200.0
2014-05-16 12:50:00,97.32,97.36,97.26,97.26,54600.0,76.0348,76.0661,75.9879,75.9879,54600.0
2014-05-16 12:55:00,97.26,97.28,97.21,97.21,56200.0,75.9879,76.0036,75.9489,75.9489,56200.0
2014-05-16 13:00:00,97.21,97.21,97.05,97.05,35200.0,75.9489,75.9489,75.8239,75.8239,35200.0
2014-05-16 13:05:00,97.08,97.13,97.07,97.12,20600.0,75.8473,75.8864,75.8395,75.8786,20600.0
2014-05-16 13:10:00,97.11,97.24,97.11,97.24,29600.0,75.8708,75.9723,75.8708,75.9723,29600.0
2014-05-16 13:15:00,97.22,97.36,97.22,97.35,28200.0,75.9567,76.0661,75.9567,76.0583,28200.0
2014-05-16 13:20:00,97.36,97.41,97.35,97.4,18800.0,76.0661,76.1051,76.0583,76.0973,18800.0
2014-05-16 13:25:00,97.4,97.44,97.39,97.42,19400.0,76.0973,76.1286,76.0895,76.1129,19400.0
2014-05-16 13:30:00,97.4,97.46,97.39,97.46,41400.0,76.0973,76.1442,76.0895,76.1442,41400.0
2014-05-16 13:35:00,97.46,97.47,97.41,97.41,35400.0,76.1442,76.152,76.1051,76.1051,35400.0
2014-05-16 13:40:00,97.42,97.47,97.42,97.44,29200.0,76.1129,76.152,76.1129,76.1286,29200.0
2014-05-16 13:45:00,97.43,97.52,97.41,97.51,114600.0,76.1208,76.1911,76.1051,76.1833,114600.0
2014-05-16 13:50:00,97.5,97.53,97.46,97.49,46400.0,76.1755,76.1989,76.1442,76.1676,46400.0
2014-05-16 13:55:00,97.5,97.54,97.49,97.5,46600.0,76.1755,76.2067,76.1676,76.1755,46600.0
2014-05-16 14:00:00,97.49,97.5,97.36,97.37,48000.0,76.1676,76.1755,76.0661,76.0739,48000.0
2014-05-16 14:05:00,97.36,97.4,97.34,97.35,33200.0,76.0661,76.0973,76.0504,76.0583,33200.0
2014-05-16 14:10:00,97.38,97.41,97.36,97.36,29400.0,76.0817,76.1051,76.0661,76.0661,29400.0
2014-05-16 14:15:00,97.38,97.48,97.37,97.38,57800.0,76.0817,76.1598,76.0739,76.0817,57800.0
2014-05-16 14:20:00,97.38,97.4,97.35,97.39,49600.0,76.0817,76.0973,76.0583,76.0895,49600.0
2014-05-16 14:25:00,97.39,97.41,97.35,97.36,27800.0,76.0895,76.1051,76.0583,76.0661,27800.0
2014-05-16 14:30:00,97.37,97.39,97.31,97.32,37800.0,76.0739,76.0895,76.027,76.0348,37800.0
2014-05-16 14:35:00,97.32,97.32,97.2,97.2,32000.0,76.0348,76.0348,75.9411,75.9411,32000.0
2014-05-16 14:40:00,97.2,97.26,97.17,97.17,47800.0,75.9411,75.9879,75.9176,75.9176,47800.0
2014-05-16 14:45:00,97.17,97.19,97.1,97.13,34400.0,75.9176,75.9333,75.8629,75.8864,34400.0
2014-05-16 14:50:00,97.13,97.22,97.13,97.22,27800.0,75.8864,75.9567,75.8864,75.9567,27800.0
2014-05-16 14:55:00,97.2,97.38,97.2,97.38,40200.0,75.9411,76.0817,75.9411,76.0817,40200.0
2014-05-16 15:00:00,97.38,97.42,97.36,97.37,49600.0,76.0817,76.1129,76.0661,76.0739,49600.0
2014-05-16 15:05:00,97.36,97.48,97.36,97.48,113600.0,76.0661,76.1598,76.0661,76.1598,113600.0
2014-05-16 15:10:00,97.49,97.51,97.45,97.47,69200.0,76.1676,76.1833,76.1364,76.152,69200.0
2014-05-16 15:15:00,97.47,97.51,97.39,97.41,35600.0,76.152,76.1833,76.0895,76.1051,35600.0
2014-05-16 15:20:00,97.41,97.48,97.41,97.47,40000.0,76.1051,76.1598,76.1051,76.152,40000.0
2014-05-16 15:25:00,97.46,97.48,97.43,97.47,18000.0,76.1442,76.1598,76.1208,76.152,18000.0
2014-05-16 15:30:00,97.47,97.53,97.47,97.49,74600.0,76.152,76.1989,76.152,76.1676,74600.0
2014-05-16 15:35:00,97.5,97.54,97.47,97.5,62600.0,76.1755,76.2067,76.152,76.1755,62600.0
2014-05-16 15:40:00,97.5,97.55,97.47,97.53,62600.0,76.1755,76.2145,76.152,76.1989,62600.0
2014-05-16 15:45:00,97.53,97.54,97.46,97.52,97200.0,76.1989,76.2067,76.1442,76.1911,97200.0
2014-05-16 15:50:00,97.52,97.61,97.52,97.61,157200.0,76.1911,76.2614,76.1911,76.2614,157200.0
2014-05-16 15:55:00,97.61,97.63,97.55,97.58,312000.0,76.2614,76.277,76.2145,76.238,312000.0
2014-05-19 09:30:00,97.63,97.63,97.07,97.44,122800.0,76.277,76.277,75.8395,76.1286,122800.0
2014-05-19 09:35:00,97.49,97.58,97.33,97.42,42400.0,76.1676,76.238,76.0426,76.1129,42400.0
2014-05-19 09:40:00,97.42,97.45,97.29,97.39,46600.0,76.1129,76.1364,76.0114,76.0895,46600.0
2014-05-19 09:45:00,97.42,97.58,97.42,97.52,55600.0,76.1129,76.238,76.1129,76.1911,55600.0
2014-05-19 09:50:00,97.54,97.61,97.31,97.37,40800.0,76.2067,76.2614,76.027,76.0739,40800.0
2014-05-19 09:55:00,97.36,97.39,97.28,97.28,43400.0,76.0661,76.0895,76.0036,76.0036,43400.0
2014-05-19 10:00:00,97.3,97.36,97.23,97.32,39800.0,76.0192,76.0661,75.9645,76.0348,39800.0
2014-05-19 10:05:00,97.31,97.36,97.27,97.29,26600.0,76.027,76.0661,75.9958,76.0114,26600.0
2014-05-19 10:10:00,97.29,97.35,97.25,97.35,32800.0,76.0114,76.0583,75.9801,76.0583,32800.0
2014-05-19 10:15:00,97.35,97.41,97.31,97.33,35000.0,76.0583,76.1051,76.027,76.0426,35000.0
2014-05-19 10:20:00,97.33,97.36,97.24,97.26,38800.0,76.0426,76.0661,75.9723,75.9879,38800.0
2014-05-19 10:25:00,97.27,97.27,97.2,97.23,59600.0,75.9958,75.9958,75.9411,75.9645,59600.0
2014-05-19 10:30:00,97.25,97.3,97.24,97.3,32200.0,75.9801,76.0192,75.9723,76.0192,32200.0
2014-05-19 10:35:00,97.28,97.32,97.26,97.31,35000.0,76.0036,76.0348,75.9879,76.027,35000.0
2014-05-19 10:40:00,97.33,97.38,97.32,97.37,29000.0,76.0426,76.0817,76.0348,76.0739,29000.0
2014-05-19 10:45:00,97.36,97.39,97.3,97.31,25800.0,76.0661,76.0895,76.0192,76.027,25800.0
2014-05-19 10:50:00,97.31,97.4,97.31,97.36,24000.0,76.027,76.0973,76.027,76.0661,24000.0
2014-05-19 10:55:00,97.36,97.45,97.36,97.41,23400.0,76.0661,76.1364,76.0661,76.1051,23400.0
2014-05-19 11:00:00,97.4,97.55,97.4,97.55,23400.0,76.0973,76.2145,76.0973,76.2145,23400.0
2014-05-19 11:05:00,97.55,97.71,97.48,97.71,46200.0,76.2145,76.3395,76.1598,76.3395,46200.0
2014-05-19 11:10:00,97.73,97.88,97.73,97.83,60800.0,76.3551,76.4723,76.3551,76.4333,60800.0
2014-05-19 11:15:00,97.83,97.83,97.71,97.78,33400.0,76.4333,76.4333,76.3395,76.3942,33400.0
2014-05-19 11:20:00,97.78,97.8,97.64,97.71,29200.0,76.3942,76.4098,76.2848,76.3395,29200.0
2014-05-19 11:25:00,97.72,97.72,97.58,97.59,27200.0,76.3473,76.3473,76.238,76.2458,27200.0
2014-05-19 11:30:00,97.6,97.72,97.6,97.67,27600.0,76.2536,76.3473,76.2536,76.3083,27600.0
2014-05-19 11:35:00,97.68,97.75,97.64,97.75,16600.0,76.3161,76.3708,76.2848,76.3708,16600.0
2014-05-19 11:40:00,97.75,97.79,97.66,97.66,22000.0,76.3708,76.402,76.3005,76.3005,22000.0
2014-05-19 11:45:00,97.66,97.76,97.64,97.75,22600.0,76.3005,76.3786,76.2848,76.3708,22600.0
2014-05-19 11:50:00,97.76,97.76,97.66,97.67,19000.0,76.3786,76.3786,76.3005,76.3083,19000.0
2014-05-19 11:55:00,97.64,97.74,97.63,97.74,14600.0,76.2848,76.363,76.277,76.363,14600.0
2014-05-19 12:00:00,97.75,97.8,97.74,97.8,12600.0,76.3708,76.4098,76.363,76.4098,12600.0
2014-05-19 12:05:00,97.81,97.85,97.78,97.79,25600.0,76.4177,76.4489,76.3942,76.402,25600.0
2014-05-19 12:10:00,97.78,97.78,97.71,97.74,22600.0,76.3942,76.3942,76.3395,76.363,22600.0
2014-05-19 12:15:00,97.75,97.75,97.67,97.73,19000.0,76.3708,76.3708,76.3083,76.3551,19000.0
2014-05-19 12:20:00,97.71,97.76,97.71,97.75,20200.0,76.3395,76.3786,76.3395,76.3708,20200.0
2014-05-19 12:25:00,97.75,97.75,97.66,97.67,18600.0,76.3708,76.3708,76.3005,76.3083,18600.0
2014-05-19 12:30:00,97.66,97.7,97.62,97.62,25600.0,76.3005,76.3317,76.2692,76.2692,25600.0
2014-05-19 12:35:00,97.63,97.67,97.61,97.67,17400.0,76.277,76.3083,76.2614,76.3083,17400.0
2014-05-19 12:40:00,97.67,97.71,97.64,97.71,21200.0,76.3083,76.3395,76.2848,76.3395,21200.0
2014-05-19 12:45:00,97.72,97.73,97.68,97.73,69600.0,76.3473,76.3551,76.3161,76.3551,69600.0
2014-05-19 12:50:00,97.72,97.76,97.72,97.73,27200.0,76.3473,76.3786,76.3473,76.3551,27200.0
2014-05-19 12:55:00,97.73,97.74,97.67,97.71,14800.0,76.3551,76.363,76.3083,76.3395,14800.0
2014-05-19 13:00:00,97.71,97.76,97.71,97.75,22200.0,76.3395,76.3786,76.3395,76.3708,22200.0
2014-05-19 13:05:00,97.73,97.76,97.73,97.75,11000.0,76.3551,76.3786,76.3551,76.3708,11000.0
2014-05-19 13:10:00,97.76,97.8,97.75,97.8,21800.0,76.3786,76.4098,76.3708,76.4098,21800.0
2014-05-19 13:15:00,97.8,97.81,97.74,97.74,23000.0,76.4098,76.4177,76.363,76.363,23000.0
2014-05-19 13:20:00,97.75,97.76,97.74,97.74,16400.0,76.3708,76.3786,76.363,76.363,16400.0
2014-05-19 13:25:00,97.75,97.76,97.71,97.75,27400.0,76.3708,76.3786,76.3395,76.3708,27400.0
2014-05-19 13:30:00,97.74,97.75,97.72,97.74,16600.0,76.363,76.3708,76.3473,76.363,16600.0
2014-05-19 13:35:00,97.73,97.74,97.67,97.67,25800.0,76.3551,76.363,76.3083,76.3083,25800.0
2014-05-19 13:40:00,97.67,97.77,97.66,97.77,17600.0,76.3083,76.3864,76.3005,76.3864,17600.0
2014-05-19 13:45:00,97.77,97.77,97.7,97.7,17400.0,76.3864,76.3864,76.3317,76.3317,17400.0
2014-05-19 13:50:00,97.71,97.77,97.71,97.77,20200.0,76.3395,76.3864,76.3395,76.3864,20200.0
2014-05-19 13:55:00,97.77,97.83,97.77,97.79,33600.0,76.3864,76.4333,76.3864,76.402,33600.0
2014-05-19 14:00:00,97.79,97.82,97.78,97.78,36200.0,76.402,76.4255,76.3942,76.3942,36200.0
2014-05-19 14:05:00,97.77,97.77,97.69,97.7,15600.0,76.3864,76.3864,76.3239,76.3317,15600.0
2014-05-19 14:10:00,97.7,97.77,97.67,97.77,47200.0,76.3317,76.3864,76.3083,76.3864,47200.0
2014-05-19 14:15:00,97.77,97.8,97.74,97.76,21200.0,76.3864,76.4098,76.363,76.3786,21200.0
2014-05-19 14:20:00,97.76,97.81,97.74,97.81,22400.0,76.3786,76.4177,76.363,76.4177,22400.0
2014-05-19 14:25:00,97.82,97.85,97.78,97.79,23000.0,76.4255,76.4489,76.3942,76.402,23000.0
2014-05-19 14:30:00,97.79,97.8,97.71,97.71,19800.0,76.402,76.4098,76.3395,76.3395,19800.0
2014-05-19 14:35:00,97.71,97.76,97.7,97.76,29800.0,76.3395,76.3786,76.3317,76.3786,29800.0
2014-05-19 14:40:00,97.75,97.76,97.74,97.74,28800.0,76.3708,76.3786,76.363,76.363,28800.0
2014-05-19 14:45:00,97.74,97.78,97.73,97.76,28000.0,76.363,76.3942,76.3551,76.3786,28000.0
2014-05-19 14:50:00,97.78,97.8,97.75,97.76,24200.0,76.3942,76.4098,76.3708,76.3786,24200.0
2014-05-19 14:55:00,97.75,97.75,97.7,97.71,13400.0,76.3708,76.3708,76.3317,76.3395,13400.0
2014-05-19 15:00:00,97.71,97.76,97.7,97.74,35600.0,76.3395,76.3786,76.3317,76.363,35600.0
2014-05-19 15:05:00,97.73,97.74,97.71,97.72,17600.0,76.3551,76.363,76.3395,76.3473,17600.0
2014-05-19 15:10:00,97.72,97.73,97.7,97.7,24400.0,76.3473,76.3551,76.3317,76.3317,24400.0
2014-05-19 15:15:00,97.7,97.72,97.63,97.63,33000.0,76.3317,76.3473,76.277,76.277,33000.0
2014-05-19 15:20:00,97.63,97.71,97.61,97.69,54400.0,76.277,76.3395,76.2614,76.3239,54400.0
2014-05-19 15:25:00,97.7,97.74,97.69,97.71,29600.0,76.3317,76.363,76.3239,76.3395,29600.0
2014-05-19 15:30:00,97.72,97.79,97.71,97.78,65000.0,76.3473,76.402,76.3395,76.3942,65000.0
2014-05-19 15:35:00,97.79,97.83,97.79,97.79,36600.0,76.402,76.4333,76.402,76.402,36600.0
2014-05-19 15:40:00,97.8,97.85,97.78,97.78,35200.0,76.4098,76.4489,76.3942,76.3942,35200.0
2014-05-19 15:45:00,97.78,97.86,97.77,97.85,42000.0,76.3942,76.4567,76.3864,76.4489,42000.0
2014-05-19 15:50:00,97.85,97.89,97.8,97.87,47000.0,76.4489,76.4802,76.4098,76.4645,47000.0
2014-05-19 15:55:00,97.86,97.89,97.79,97.79,159400.0,76.4567,76.4802,76.402,76.402,159400.0
2014-05-20 09:30:00,97.78,98.19,97.66,98.07,107400.0,76.3942,76.7145,76.3005,76.6208,107400.0
2014-05-20 09:35:00,98.12,98.12,97.82,98.05,39200.0,76.6599,76.6599,76.4255,76.6052,39200.0
2014-05-20 09:40:00,97.9,97.94,97.64,97.64,40600.0,76.488,76.5192,76.2848,76.2848,40600.0
2014-05-20 09:45:00,97.66,97.86,97.58,97.81,23000.0,76.3005,76.4567,76.238,76.4177,23000.0
2014-05-20 09:50:00,97.81,97.88,97.66,97.67,51400.0,76.4177,76.4723,76.3005,76.3083,51400.0
2014-05-20 09:55:00,97.67,97.75,97.63,97.75,28600.0,76.3083,76.3708,76.277,76.3708,28600.0
2014-05-20 10:00:00,97.74,97.95,97.69,97.94,40200.0,76.363,76.527,76.3239,76.5192,40200.0
2014-05-20 10:05:00,97.9,97.92,97.63,97.67,41400.0,76.488,76.5036,76.277,76.3083,41400.0
2014-05-20 10:10:00,97.69,97.78,97.67,97.69,25600.0,76.3239,76.3942,76.3083,76.3239,25600.0
2014-05-20 10:15:00,97.73,97.86,97.73,97.83,21600.0,76.3551,76.4567,76.3551,76.4333,21600.0
2014-05-20 10:20:00,97.83,97.88,97.83,97.85,10600.0,76.4333,76.4723,76.4333,76.4489,10600.0
2014-05-20 10:25:00,97.83,97.85,97.69,97.7,25800.0,76.4333,76.4489,76.3239,76.3317,25800.0
2014-05-20 10:30:00,97.72,97.78,97.67,97.73,23200.0,76.3473,76.3942,76.3083,76.3551,23200.0
2014-05-20 10:35:00,97.74,97.79,97.69,97.69,17800.0,76.363,76.402,76.3239,76.3239,17800.0
2014-05-20 10:40:00,97.7,97.73,97.68,97.69,15000.0,76.3317,76.3551,76.3161,76.3239,15000.0
2014-05-20 10:45:00,97.71,97.74,97.63,97.63,22000.0,76.3395,76.363,76.277,76.277,22000.0
2014-05-20 10:50:00,97.61,97.61,97.53,97.53,21200.0,76.2614,76.2614,76.1989,76.1989,21200.0
2014-05-20 10:55:00,97.53,97.76,97.53,97.75,23200.0,76.1989,76.3786,76.1989,76.3708,23200.0
2014-05-20 11:00:00,97.74,97.75,97.64,97.71,14200.0,76.363,76.3708,76.2848,76.3395,14200.0
2014-05-20 11:05:00,97.69,97.69,97.63,97.66,9800.0,76.3239,76.3239,76.277,76.3005,9800.0
2014-05-20 11:10:00,97.67,97.67,97.6,97.61,8400.0,76.3083,76.3083,76.2536,76.2614,8400.0
2014-05-20 11:15:00,97.61,97.61,97.55,97.57,15400.0,76.2614,76.2614,76.2145,76.2301,15400.0
2014-05-20 11:20:00,97.58,97.58,97.49,97.55,45800.0,76.238,76.238,76.1676,76.2145,45800.0
2014-05-20 11:25:00,97.57,97.6,97.48,97.5,30000.0,76.2301,76.2536,76.1598,76.1755,30000.0
2014-05-20 11:30:00,97.47,97.51,97.46,97.47,16800.0,76.152,76.1833,76.1442,76.152,16800.0
2014-05-20 11:35:00,97.48,97.51,97.45,97.48,12800.0,76.1598,76.1833,76.1364,76.1598,12800.0
2014-05-20 11:40:00,97.5,97.51,97.47,97.48,10600.0,76.1755,76.1833,76.152,76.1598,10600.0
2014-05-20 11:45:00,97.5,97.51,97.47,97.49,12600.0,76.1755,76.1833,76.152,76.1676,12600.0
2014-05-20 11:50:00,97.49,97.5,97.45,97.46,18800.0,76.1676,76.1755,76.1364,76.1442,18800.0
2014-05-20 11:55:00,97.46,97.49,97.42,97.46,14200.0,76.1442,76.1676,76.1129,76.1442,14200.0
2014-05-20 12:00:00,97.46,97.46,97.29,97.33,16600.0,76.1442,76.1442,76.0114,76.0426,16600.0
2014-05-20 12:05:00,97.32,97.35,97.26,97.33,14200.0,76.0348,76.0583,75.9879,76.0426,14200.0
2014-05-20 12:10:00,97.33,97.33,97.13,97.21,20600.0,76.0426,76.0426,75.8864,75.9489,20600.0
2014-05-20 12:15:00,97.22,97.31,97.19,97.26,14400.0,75.9567,76.027,75.9333,75.9879,14400.0
2014-05-20 12:20:00,97.3,97.34,97.3,97.33,3600.0,76.0192,76.0504,76.0192,76.0426,3600.0
2014-05-20 12:25:00,97.33,97.37,97.28,97.28,9000.0,76.0426,76.0739,76.0036,76.0036,9000.0
2014-05-20 12:30:00,97.29,97.3,97.22,97.29,12600.0,76.0114,76.0192,75.9567,76.0114,12600.0
2014-05-20 12:35:00,97.27,97.28,97.16,97.19,8400.0,75.9958,76.0036,75.9098,75.9333,8400.0
2014-05-20 12:40:00,97.2,97.25,97.17,97.25,21000.0,75.9411,75.9801,75.9176,75.9801,21000.0
2014-05-20 12:45:00,97.24,97.27,97.21,97.23,9400.0,75.9723,75.9958,75.9489,75.9645,9400.0
2014-05-20 12:50:00,97.23,97.23,97.17,97.18,7600.0,75.9645,75.9645,75.9176,75.9254,7600.0
2014-05-20 12:55:00,97.17,97.2,97.14,97.16,21400.0,75.9176,75.9411,75.8942,75.9098,21400.0
2014-05-20 13:00:00,97.15,97.15,97.08,97.15,18400.0,75.902,75.902,75.8473,75.902,18400.0
2014-05-20 13:05:00,97.15,97.16,97.08,97.08,14400.0,75.902,75.9098,75.8473,75.8473,14400.0
2014-05-20 13:10:00,97.07,97.07,96.96,96.98,39400.0,75.8395,75.8395,75.7536,75.7692,39400.0
2014-05-20 13:15:00,96.97,97.01,96.92,97.0,32000.0,75.7614,75.7926,75.7223,75.7848,32000.0
2014-05-20 13:20:00,96.99,97.0,96.92,96.97,28200.0,75.777,75.7848,75.7223,75.7614,28200.0
2014-05-20 13:25:00,96.97,96.99,96.92,96.97,41200.0,75.7614,75.777,75.7223,75.7614,41200.0
2014-05-20 13:30:00,96.98,96.99,96.92,96.95,45800.0,75.7692,75.777,75.7223,75.7457,45800.0
2014-05-20 13:35:00,96.95,96.96,96.92,96.94,25000.0,75.7457,75.7536,75.7223,75.7379,25000.0
2014-05-20 13:40:00,96.92,96.94,96.79,96.83,12600.0,75.7223,75.7379,75.6207,75.652,12600.0
2014-05-20 13:45:00,96.84,96.86,96.8,96.8,17400.0,75.6598,75.6754,75.6286,75.6286,17400.0
2014-05-20 13:50:00,96.8,96.88,96.8,96.85,14000.0,75.6286,75.6911,75.6286,75.6676,14000.0
2014-05-20 13:55:00,96.85,96.85,96.7,96.71,50400.0,75.6676,75.6676,75.5504,75.5582,50400.0
2014-05-20 14:00:00,96.72,96.76,96.72,96.75,40800.0,75.566,75.5973,75.566,75.5895,40800.0
2014-05-20 14:05:00,96.75,96.77,96.72,96.72,40000.0,75.5895,75.6051,75.566,75.566,40000.0
2014-05-20 14:10:00,96.72,96.76,96.63,96.63,32000.0,75.566,75.5973,75.4957,75.4957,32000.0
2014-05-20 14:15:00,96.64,96.67,96.6,96.66,43800.0,75.5035,75.527,75.4723,75.5192,43800.0
2014-05-20 14:20:00,96.64,96.69,96.64,96.68,31200.0,75.5035,75.5426,75.5035,75.5348,31200.0
2014-05-20 14:25:00,96.68,96.68,96.62,96.64,51400.0,75.5348,75.5348,75.4879,75.5035,51400.0
2014-05-20 14:30:00,96.65,96.8,96.64,96.79,32400.0,75.5114,75.6286,75.5035,75.6207,32400.0
2014-05-20 14:35:00,96.78,96.82,96.77,96.8,25200.0,75.6129,75.6442,75.6051,75.6286,25200.0
2014-05-20 14:40:00,96.79,96.82,96.75,96.75,16000.0,75.6207,75.6442,75.5895,75.5895,16000.0
2014-05-20 14:45:00,96.78,96.81,96.75,96.79,20400.0,75.6129,75.6364,75.5895,75.6207,20400.0
2014-05-20 14:50:00,96.78,96.78,96.7,96.73,28000.0,75.6129,75.6129,75.5504,75.5739,28000.0
2014-05-20 14:55:00,96.73,96.83,96.72,96.8,42400.0,75.5739,75.652,75.566,75.6286,42400.0
2014-05-20 15:00:00,96.81,96.82,96.77,96.8,30600.0,75.6364,75.6442,75.6051,75.6286,30600.0
2014-05-20 15:05:00,96.81,96.81,96.74,96.75,39400.0,75.6364,75.6364,75.5817,75.5895,39400.0
2014-05-20 15:10:00,96.75,96.76,96.61,96.63,34600.0,75.5895,75.5973,75.4801,75.4957,34600.0
2014-05-20 15:15:00,96.64,96.7,96.63,96.69,55800.0,75.5035,75.5504,75.4957,75.5426,55800.0
2014-05-20 15:20:00,96.69,96.7,96.67,96.69,37000.0,75.5426,75.5504,75.527,75.5426,37000.0
2014-05-20 15:25:00,96.69,96.87,96.67,96.83,31200.0,75.5426,75.6832,75.527,75.652,31200.0
2014-05-20 15:30:00,96.85,96.86,96.77,96.84,54200.0,75.6676,75.6754,75.6051,75.6598,54200.0
2014-05-20 15:35:00,96.85,97.09,96.84,97.07,78000.0,75.6676,75.8551,75.6598,75.8395,78000.0
2014-05-20 15:40:00,97.08,97.12,97.02,97.02,90200.0,75.8473,75.8786,75.8004,75.8004,90200.0
2014-05-20 15:45:00,97.02,97.05,96.99,97.02,64800.0,75.8004,75.8239,75.777,75.8004,64800.0
2014-05-20 15:50:00,97.02,97.07,97.01,97.03,84600.0,75.8004,75.8395,75.7926,75.8082,84600.0
2014-05-20 15:55:00,97.02,97.03,96.86,96.92,215200.0,75.8004,75.8082,75.6754,75.7223,215200.0
2014-05-21 09:30:00,97.29,97.48,97.22,97.41,67800.0,76.0114,76.1598,75.9567,76.1051,67800.0
2014-05-21 09:35:00,97.46,97.94,97.45,97.82,85000.0,76.1442,76.5192,76.1364,76.4255,85000.0
2014-05-21 09:40:00,97.85,97.86,97.77,97.78,74000.0,76.4489,76.4567,76.3864,76.3942,74000.0
2014-05-21 09:45:00,97.79,97.92,97.75,97.78,63200.0,76.402,76.5036,76.3708,76.3942,63200.0
2014-05-21 09:50:00,97.8,97.94,97.78,97.85,65800.0,76.4098,76.5192,76.3942,76.4489,65800.0
2014-05-21 09:55:00,97.86,97.86,97.63,97.69,49200.0,76.4567,76.4567,76.277,76.3239,49200.0
2014-05-21 10:00:00,97.7,97.77,97.65,97.76,39400.0,76.3317,76.3864,76.2926,76.3786,39400.0
2014-05-21 10:05:00,97.76,97.83,97.59,97.67,41200.0,76.3786,76.4333,76.2458,76.3083,41200.0
2014-05-21 10:10:00,97.67,97.82,97.67,97.8,20400.0,76.3083,76.4255,76.3083,76.4098,20400.0
2014-05-21 10:15:00,97.83,97.83,97.77,97.83,44400.0,76.4333,76.4333,76.3864,76.4333,44400.0
2014-05-21 10:20:00,97.81,97.84,97.72,97.83,29400.0,76.4177,76.4411,76.3473,76.4333,29400.0
2014-05-21 10:25:00,97.8,97.84,97.76,97.83,33600.0,76.4098,76.4411,76.3786,76.4333,33600.0
2014-05-21 10:30:00,97.83,97.9,97.81,97.89,34400.0,76.4333,76.488,76.4177,76.4802,34400.0
2014-05-21 10:35:00,97.91,97.97,97.89,97.95,43000.0,76.4958,76.5427,76.4802,76.527,43000.0
2014-05-21 10:40:00,97.93,97.96,97.88,97.93,32200.0,76.5114,76.5348,76.4723,76.5114,32200.0
2014-05-21 10:45:00,97.93,97.96,97.88,97.93,30600.0,76.5114,76.5348,76.4723,76.5114,30600.0
2014-05-21 10:50:00,97.95,97.99,97.86,97.95,28200.0,76.527,76.5583,76.4567,76.527,28200.0
2014-05-21 10:55:00,97.95,98.01,97.95,97.98,35000.0,76.527,76.5739,76.527,76.5505,35000.0
2014-05-21 11:00:00,97.97,97.99,97.94,97.96,22800.0,76.5427,76.5583,76.5192,76.5348,22800.0
2014-05-21 11:05:00,97.97,97.97,97.91,97.97,27400.0,76.5427,76.5427,76.4958,76.5427,27400.0
2014-05-21 11:10:00,97.97,98.01,97.92,97.99,24800.0,76.5427,76.5739,76.5036,76.5583,24800.0
2014-05-21 11:15:00,98.0,98.02,97.92,97.97,36200.0,76.5661,76.5817,76.5036,76.5427,36200.0
2014-05-21 11:20:00,97.97,98.01,97.96,97.96,35600.0,76.5427,76.5739,76.5348,76.5348,35600.0
2014-05-21 11:25:00,97.97,97.98,97.83,97.83,37000.0,76.5427,76.5505,76.4333,76.4333,37000.0
2014-05-21 11:30:00,97.83,97.86,97.81,97.83,22200.0,76.4333,76.4567,76.4177,76.4333,22200.0
2014-05-21 11:35:00,97.83,97.86,97.7,97.7,21400.0,76.4333,76.4567,76.3317,76.3317,21400.0
2014-05-21 11:40:00,97.72,97.73,97.61,97.61,9400.0,76.3473,76.3551,76.2614,76.2614,9400.0
2014-05-21 11:45:00,97.61,97.61,97.54,97.55,17600.0,76.2614,76.2614,76.2067,76.2145,17600.0
2014-05-21 11:50:00,97.55,97.64,97.54,97.61,13400.0,76.2145,76.2848,76.2067,76.2614,13400.0
2014-05-21 11:55:00,97.61,97.61,97.56,97.58,18800.0,76.2614,76.2614,76.2223,76.238,18800.0
2014-05-21 12:00:00,97.58,97.6,97.54,97.57,18800.0,76.238,76.2536,76.2067,76.2301,18800.0
2014-05-21 12:05:00,97.58,97.62,97.51,97.54,14600.0,76.238,76.2692,76.1833,76.2067,14600.0
2014-05-21 12:10:00,97.55,97.6,97.52,97.58,16000.0,76.2145,76.2536,76.1911,76.238,16000.0
2014-05-21 12:15:00,97.58,97.58,97.52,97.52,8800.0,76.238,76.238,76.1911,76.1911,8800.0
2014-05-21 12:20:00,97.51,97.56,97.5,97.55,12400.0,76.1833,76.2223,76.1755,76.2145,12400.0
2014-05-21 12:25:00,97.56,97.6,97.53,97.58,22000.0,76.2223,76.2536,76.1989,76.238,22000.0
2014-05-21 12:30:00,97.58,97.63,97.57,97.57,23600.0,76.238,76.277,76.2301,76.2301,23600.0
2014-05-21 12:35:00,97.58,97.62,97.57,97.61,22400.0,76.238,76.2692,76.2301,76.2614,22400.0
2014-05-21 12:40:00,97.61,97.61,97.58,97.61,25600.0,76.2614,76.2614,76.238,76.2614,25600.0
2014-05-21 12:45:00,97.6,97.62,97.57,97.57,7600.0,76.2536,76.2692,76.2301,76.2301,7600.0
2014-05-21 12:50:00,97.6,97.64,97.58,97.63,19600.0,76.2536,76.2848,76.238,76.277,19600.0
2014-05-21 12:55:00,97.63,97.66,97.63,97.63,17400.0,76.277,76.3005,76.277,76.277,17400.0
2014-05-21 13:00:00,97.66,97.66,97.64,97.64,12800.0,76.3005,76.3005,76.2848,76.2848,12800.0
2014-05-21 13:05:00,97.64,97.66,97.64,97.65,15000.0,76.2848,76.3005,76.2848,76.2926,15000.0
2014-05-21 13:10:00,97.66,97.66,97.64,97.66,12000.0,76.3005,76.3005,76.2848,76.3005,12000.0
2014-05-21 13:15:00,97.66,97.73,97.66,97.69,11000.0,76.3005,76.3551,76.3005,76.3239,11000.0
2014-05-21 13:20:00,97.69,97.7,97.66,97.69,6600.0,76.3239,76.3317,76.3005,76.3239,6600.0
2014-05-21 13:25:00,97.69,97.71,97.67,97.69,19000.0,76.3239,76.3395,76.3083,76.3239,19000.0
2014-05-21 13:30:00,97.69,97.71,97.67,97.67,11800.0,76.3239,76.3395,76.3083,76.3083,11800.0
2014-05-21 13:35:00,97.67,97.69,97.67,97.69,8400.0,76.3083,76.3239,76.3083,76.3239,8400.0
2014-05-21 13:40:00,97.67,97.72,97.67,97.72,19600.0,76.3083,76.3473,76.3083,76.3473,19600.0
2014-05-21 13:45:00,97.71,97.71,97.64,97.64,10000.0,76.3395,76.3395,76.2848,76.2848,10000.0
2014-05-21 13:50:00,97.65,97.68,97.63,97.65,25600.0,76.2926,76.3161,76.277,76.2926,25600.0
2014-05-21 13:55:00,97.65,97.65,97.63,97.63,40000.0,76.2926,76.2926,76.277,76.277,40000.0
2014-05-21 14:00:00,97.64,97.73,97.55,97.7,56600.0,76.2848,76.3551,76.2145,76.3317,56600.0
2014-05-21 14:05:00,97.71,97.79,97.61,97.62,26400.0,76.3395,76.402,76.2614,76.2692,26400.0
2014-05-21 14:10:00,97.61,97.63,97.48,97.52,23000.0,76.2614,76.277,76.1598,76.1911,23000.0
2014-05-21 14:15:00,97.54,97.56,97.46,97.56,39600.0,76.2067,76.2223,76.1442,76.2223,39600.0
2014-05-21 14:20:00,97.53,97.56,97.5,97.56,22600.0,76.1989,76.2223,76.1755,76.2223,22600.0
2014-05-21 14:25:00,97.57,97.58,97.54,97.56,22400.0,76.2301,76.238,76.2067,76.2223,22400.0
2014-05-21 14:30:00,97.57,97.57,97.49,97.56,23800.0,76.2301,76.2301,76.1676,76.2223,23800.0
2014-05-21 14:35:00,97.56,97.57,97.5,97.54,23000.0,76.2223,76.2301,76.1755,76.2067,23000.0
2014-05-21 14:40:00,97.57,97.62,97.55,97.6,32600.0,76.2301,76.2692,76.2145,76.2536,32600.0
2014-05-21 14:45:00,97.58,97.61,97.55,97.6,18200.0,76.238,76.2614,76.2145,76.2536,18200.0
2014-05-21 14:50:00,97.61,97.61,97.56,97.6,14600.0,76.2614,76.2614,76.2223,76.2536,14600.0
2014-05-21 14:55:00,97.61,97.61,97.56,97.57,16000.0,76.2614,76.2614,76.2223,76.2301,16000.0
2014-05-21 15:00:00,97.58,97.64,97.56,97.63,30600.0,76.238,76.2848,76.2223,76.277,30600.0
2014-05-21 15:05:00,97.63,97.64,97.61,97.63,29600.0,76.277,76.2848,76.2614,76.277,29600.0
2014-05-21 15:10:00,97.63,97.67,97.63,97.64,39000.0,76.277,76.3083,76.277,76.2848,39000.0
2014-05-21 15:15:00,97.64,97.71,97.63,97.7,54000.0,76.2848,76.3395,76.277,76.3317,54000.0
2014-05-21 15:20:00,97.7,97.72,97.68,97.71,37200.0,76.3317,76.3473,76.3161,76.3395,37200.0
2014-05-21 15:25:00,97.72,97.72,97.64,97.67,42600.0,76.3473,76.3473,76.2848,76.3083,42600.0
2014-05-21 15:30:00,97.67,97.72,97.66,97.66,62600.0,76.3083,76.3473,76.3005,76.3005,62600.0
2014-05-21 15:35:00,97.66,97.66,97.61,97.64,36800.0,76.3005,76.3005,76.2614,76.2848,36800.0
2014-05-21 15:40:00,97.64,97.7,97.62,97.65,31800.0,76.2848,76.3317,76.2692,76.2926,31800.0
2014-05-21 15:45:00,97.66,97.68,97.64,97.64,37400.0,76.3005,76.3161,76.2848,76.2848,37400.0
2014-05-21 15:50:00,97.64,97.7,97.61,97.62,86000.0,76.2848,76.3317,76.2614,76.2692,86000.0
2014-05-21 15:55:00,97.63,97.64,97.6,97.62,123600.0,76.277,76.2848,76.2536,76.2692,123600.0
2014-05-22 09:30:00,97.5,97.63,96.99,97.05,126600.0,76.1755,76.277,75.777,75.8239,126600.0
2014-05-22 09:35:00,97.06,97.51,97.0,97.42,45200.0,75.8317,76.1833,75.7848,76.1129,45200.0
2014-05-22 09:40:00,97.35,97.45,97.22,97.38,24000.0,76.0583,76.1364,75.9567,76.0817,24000.0
2014-05-22 09:45:00,97.36,97.66,97.33,97.63,39600.0,76.0661,76.3005,76.0426,76.277,39600.0
2014-05-22 09:50:00,97.64,97.64,97.58,97.62,23000.0,76.2848,76.2848,76.238,76.2692,23000.0
2014-05-22 09:55:00,97.58,97.61,97.51,97.53,19600.0,76.238,76.2614,76.1833,76.1989,19600.0
2014-05-22 10:00:00,97.5,97.57,97.44,97.46,26800.0,76.1755,76.2301,76.1286,76.1442,26800.0
2014-05-22 10:05:00,97.4,97.42,97.24,97.32,20200.0,76.0973,76.1129,75.9723,76.0348,20200.0
2014-05-22 10:10:00,97.31,97.38,97.28,97.33,21000.0,76.027,76.0817,76.0036,76.0426,21000.0
2014-05-22 10:15:00,97.33,97.51,97.32,97.5,25600.0,76.0426,76.1833,76.0348,76.1755,25600.0
2014-05-22 10:20:00,97.5,97.59,97.47,97.59,27400.0,76.1755,76.2458,76.152,76.2458,27400.0
2014-05-22 10:25:00,97.58,97.67,97.42,97.42,31000.0,76.238,76.3083,76.1129,76.1129,31000.0
2014-05-22 10:30:00,97.45,97.55,97.43,97.5,28200.0,76.1364,76.2145,76.1208,76.1755,28200.0
2014-05-22 10:35:00,97.5,97.58,97.49,97.57,13200.0,76.1755,76.238,76.1676,76.2301,13200.0
2014-05-22 10:40:00,97.58,97.58,97.54,97.55,12400.0,76.238,76.238,76.2067,76.2145,12400.0
2014-05-22 10:45:00,97.55,97.67,97.55,97.67,21800.0,76.2145,76.3083,76.2145,76.3083,21800.0
2014-05-22 10:50:00,97.67,97.74,97.67,97.68,16600.0,76.3083,76.363,76.3083,76.3161,16600.0
2014-05-22 10:55:00,97.69,97.69,97.61,97.65,24000.0,76.3239,76.3239,76.2614,76.2926,24000.0
2014-05-22 11:00:00,97.66,97.7,97.65,97.67,11600.0,76.3005,76.3317,76.2926,76.3083,11600.0
2014-05-22 11:05:00,97.67,97.71,97.63,97.65,16200.0,76.3083,76.3395,76.277,76.2926,16200.0
2014-05-22 11:10:00,97.65,97.7,97.65,97.68,12200.0,76.2926,76.3317,76.2926,76.3161,12200.0
2014-05-22 11:15:00,97.67,97.67,97.6,97.66,15400.0,76.3083,76.3083,76.2536,76.3005,15400.0
2014-05-22 11:20:00,97.66,97.77,97.63,97.76,13400.0,76.3005,76.3864,76.277,76.3786,13400.0
2014-05-22 11:25:00,97.77,97.86,97.77,97.83,27800.0,76.3864,76.4567,76.3864,76.4333,27800.0
2014-05-22 11:30:00,97.85,97.97,97.83,97.89,24000.0,76.4489,76.5427,76.4333,76.4802,24000.0
2014-05-22 11:35:00,97.89,97.94,97.83,97.85,85800.0,76.4802,76.5192,76.4333,76.4489,85800.0
2014-05-22 11:40:00,97.86,97.87,97.81,97.83,25600.0,76.4567,76.4645,76.4177,76.4333,25600.0
2014-05-22 11:45:00,97.85,97.86,97.77,97.8,12600.0,76.4489,76.4567,76.3864,76.4098,12600.0
2014-05-22 11:50:00,97.8,97.88,97.72,97.75,14600.0,76.4098,76.4723,76.3473,76.3708,14600.0
2014-05-22 11:55:00,97.75,97.76,97.7,97.76,18600.0,76.3708,76.3786,76.3317,76.3786,18600.0
2014-05-22 12:00:00,97.75,97.8,97.73,97.76,10000.0,76.3708,76.4098,76.3551,76.3786,10000.0
2014-05-22 12:05:00,97.77,97.8,97.77,97.77,7400.0,76.3864,76.4098,76.3864,76.3864,7400.0
2014-05-22 12:10:00,97.77,97.77,97.7,97.7,11000.0,76.3864,76.3864,76.3317,76.3317,11000.0
2014-05-22 12:15:00,97.7,97.71,97.67,97.67,14400.0,76.3317,76.3395,76.3083,76.3083,14400.0
2014-05-22 12:20:00,97.67,97.67,97.64,97.66,9600.0,76.3083,76.3083,76.2848,76.3005,9600.0
2014-05-22 12:25:00,97.64,97.68,97.63,97.67,12000.0,76.2848,76.3161,76.277,76.3083,12000.0
2014-05-22 12:30:00,97.68,97.75,97.68,97.71,11400.0,76.3161,76.3708,76.3161,76.3395,11400.0
2014-05-22 12:35:00,97.72,97.79,97.69,97.71,11400.0,76.3473,76.402,76.3239,76.3395,11400.0
2014-05-22 12:40:00,97.73,97.74,97.7,97.72,11200.0,76.3551,76.363,76.3317,76.3473,11200.0
2014-05-22 12:45:00,97.72,97.72,97.64,97.67,24800.0,76.3473,76.3473,76.2848,76.3083,24800.0
2014-05-22 12:50:00,97.66,97.7,97.64,97.69,14200.0,76.3005,76.3317,76.2848,76.3239,14200.0
2014-05-22 12:55:00,97.7,97.72,97.66,97.67,11400.0,76.3317,76.3473,76.3005,76.3083,11400.0
2014-05-22 13:00:00,97.69,97.75,97.68,97.73,26400.0,76.3239,76.3708,76.3161,76.3551,26400.0
2014-05-22 13:05:00,97.75,97.81,97.75,97.81,9600.0,76.3708,76.4177,76.3708,76.4177,9600.0
2014-05-22 13:10:00,97.81,97.84,97.81,97.83,20800.0,76.4177,76.4411,76.4177,76.4333,20800.0
2014-05-22 13:15:00,97.8,97.81,97.73,97.74,14600.0,76.4098,76.4177,76.3551,76.363,14600.0
2014-05-22 13:20:00,97.74,97.78,97.74,97.77,9000.0,76.363,76.3942,76.363,76.3864,9000.0
2014-05-22 13:25:00,97.78,97.85,97.78,97.84,17200.0,76.3942,76.4489,76.3942,76.4411,17200.0
2014-05-22 13:30:00,97.84,97.85,97.83,97.85,9400.0,76.4411,76.4489,76.4333,76.4489,9400.0
2014-05-22 13:35:00,97.85,97.86,97.83,97.83,11600.0,76.4489,76.4567,76.4333,76.4333,11600.0
2014-05-22 13:40:00,97.84,97.89,97.83,97.86,10000.0,76.4411,76.4802,76.4333,76.4567,10000.0
2014-05-22 13:45:00,97.86,97.86,97.8,97.8,11400.0,76.4567,76.4567,76.4098,76.4098,11400.0
2014-05-22 13:50:00,97.8,97.82,97.76,97.81,21000.0,76.4098,76.4255,76.3786,76.4177,21000.0
2014-05-22 13:55:00,97.8,97.81,97.77,97.79,16600.0,76.4098,76.4177,76.3864,76.402,16600.0
2014-05-22 14:00:00,97.78,97.79,97.75,97.77,7400.0,76.3942,76.402,76.3708,76.3864,7400.0
2014-05-22 14:05:00,97.77,97.77,97.72,97.75,18600.0,76.3864,76.3864,76.3473,76.3708,18600.0
2014-05-22 14:10:00,97.75,97.76,97.73,97.73,16800.0,76.3708,76.3786,76.3551,76.3551,16800.0
2014-05-22 14:15:00,97.72,97.75,97.71,97.75,5800.0,76.3473,76.3708,76.3395,76.3708,5800.0
2014-05-22 14:20:00,97.75,97.75,97.73,97.75,13000.0,76.3708,76.3708,76.3551,76.3708,13000.0
2014-05-22 14:25:00,97.75,97.75,97.7,97.73,25400.0,76.3708,76.3708,76.3317,76.3551,25400.0
2014-05-22 14:30:00,97.73,97.77,97.58,97.77,27600.0,76.3551,76.3864,76.238,76.3864,27600.0
2014-05-22 14:35:00,97.77,97.81,97.77,97.8,19200.0,76.3864,76.4177,76.3864,76.4098,19200.0
2014-05-22 14:40:00,97.8,97.85,97.8,97.85,11200.0,76.4098,76.4489,76.4098,76.4489,11200.0
2014-05-22 14:45:00,97.86,97.86,97.83,97.83,13800.0,76.4567,76.4567,76.4333,76.4333,13800.0
2014-05-22 14:50:00,97.83,97.85,97.79,97.79,9000.0,76.4333,76.4489,76.402,76.402,9000.0
2014-05-22 14:55:00,97.8,97.87,97.8,97.87,17600.0,76.4098,76.4645,76.4098,76.4645,17600.0
2014-05-22 15:00:00,97.86,97.86,97.77,97.79,24400.0,76.4567,76.4567,76.3864,76.402,24400.0
2014-05-22 15:05:00,97.78,97.79,97.71,97.75,25000.0,76.3942,76.402,76.3395,76.3708,25000.0
2014-05-22 15:10:00,97.72,97.74,97.69,97.69,21800.0,76.3473,76.363,76.3239,76.3239,21800.0
2014-05-22 15:15:00,97.69,97.77,97.69,97.75,26000.0,76.3239,76.3864,76.3239,76.3708,26000.0
2014-05-22 15:20:00,97.75,97.77,97.72,97.76,18200.0,76.3708,76.3864,76.3473,76.3786,18200.0
2014-05-22 15:25:00,97.76,97.76,97.69,97.72,25800.0,76.3786,76.3786,76.3239,76.3473,25800.0
2014-05-22 15:30:00,97.71,97.75,97.7,97.75,21400.0,76.3395,76.3708,76.3317,76.3708,21400.0
2014-05-22 15:35:00,97.75,97.78,97.74,97.74,36800.0,76.3708,76.3942,76.363,76.363,36800.0
2014-05-22 15:40:00,97.74,97.77,97.71,97.77,29200.0,76.363,76.3864,76.3395,76.3864,29200.0
2014-05-22 15:45:00,97.77,97.78,97.64,97.7,57000.0,76.3864,76.3942,76.2848,76.3317,57000.0
2014-05-22 15:50:00,97.7,97.72,97.66,97.67,41000.0,76.3317,76.3473,76.3005,76.3083,41000.0
2014-05-22 15:55:00,97.67,97.67,97.62,97.63,63200.0,76.3083,76.3083,76.2692,76.277,63200.0
2014-05-23 09:30:00,97.9,98.17,97.75,98.17,58400.0,76.488,76.6989,76.3708,76.6989,58400.0
2014-05-23 09:35:00,98.19,98.2,97.94,97.97,22800.0,76.7145,76.7224,76.5192,76.5427,22800.0
2014-05-23 09:40:00,97.98,98.16,97.98,98.14,28600.0,76.5505,76.6911,76.5505,76.6755,28600.0
2014-05-23 09:45:00,98.13,98.37,98.11,98.28,41600.0,76.6677,76.8552,76.652,76.7849,41600.0
2014-05-23 09:50:00,98.22,98.27,98.17,98.26,22000.0,76.738,76.777,76.6989,76.7692,22000.0
2014-05-23 09:55:00,98.25,98.28,98.2,98.2,24800.0,76.7614,76.7849,76.7224,76.7224,24800.0
2014-05-23 10:00:00,98.21,98.29,98.2,98.27,20600.0,76.7302,76.7927,76.7224,76.777,20600.0
2014-05-23 10:05:00,98.27,98.31,98.13,98.17,20000.0,76.777,76.8083,76.6677,76.6989,20000.0
2014-05-23 10:10:00,98.21,98.29,98.18,98.29,36000.0,76.7302,76.7927,76.7067,76.7927,36000.0
2014-05-23 10:15:00,98.29,98.3,98.2,98.25,29400.0,76.7927,76.8005,76.7224,76.7614,29400.0
2014-05-23 10:20:00,98.21,98.25,98.19,98.25,15800.0,76.7302,76.7614,76.7145,76.7614,15800.0
2014-05-23 10:25:00,98.25,98.31,98.22,98.28,26200.0,76.7614,76.8083,76.738,76.7849,26200.0
2014-05-23 10:30:00,98.31,98.36,98.28,98.33,19400.0,76.8083,76.8474,76.7849,76.8239,19400.0
2014-05-23 10:35:00,98.32,98.39,98.32,98.38,16600.0,76.8161,76.8708,76.8161,76.863,16600.0
2014-05-23 10:40:00,98.38,98.38,98.31,98.33,20800.0,76.863,76.863,76.8083,76.8239,20800.0
2014-05-23 10:45:00,98.33,98.35,98.29,98.31,23200.0,76.8239,76.8395,76.7927,76.8083,23200.0
2014-05-23 10:50:00,98.3,98.31,98.27,98.3,11600.0,76.8005,76.8083,76.777,76.8005,11600.0
2014-05-23 10:55:00,98.3,98.39,98.3,98.37,27800.0,76.8005,76.8708,76.8005,76.8552,27800.0
2014-05-23 11:00:00,98.37,98.47,98.36,98.41,27600.0,76.8552,76.9333,76.8474,76.8864,27600.0
2014-05-23 11:05:00,98.42,98.42,98.4,98.41,8400.0,76.8942,76.8942,76.8786,76.8864,8400.0
2014-05-23 11:10:00,98.41,98.47,98.41,98.46,11600.0,76.8864,76.9333,76.8864,76.9255,11600.0
2014-05-23 11:15:00,98.46,98.51,98.46,98.5,31600.0,76.9255,76.9646,76.9255,76.9567,31600.0
2014-05-23 11:20:00,98.5,98.57,98.5,98.52,16600.0,76.9567,77.0114,76.9567,76.9724,16600.0
2014-05-23 11:25:00,98.51,98.52,98.33,98.33,23400.0,76.9646,76.9724,76.8239,76.8239,23400.0
2014-05-23 11:30:00,98.33,98.36,98.3,98.31,8400.0,76.8239,76.8474,76.8005,76.8083,8400.0
2014-05-23 11:35:00,98.32,98.44,98.32,98.42,23400.0,76.8161,76.9099,76.8161,76.8942,23400.0
2014-05-23 11:40:00,98.42,98.42,98.36,98.39,13600.0,76.8942,76.8942,76.8474,76.8708,13600.0
2014-05-23 11:45:00,98.39,98.42,98.37,98.42,9000.0,76.8708,76.8942,76.8552,76.8942,9000.0
2014-05-23 11:50:00,98.42,98.43,98.38,98.39,12600.0,76.8942,76.902,76.863,76.8708,12600.0
2014-05-23 11:55:00,98.39,98.39,98.33,98.36,7600.0,76.8708,76.8708,76.8239,76.8474,7600.0
2014-05-23 12:00:00,98.36,98.38,98.35,98.38,5600.0,76.8474,76.863,76.8395,76.863,5600.0
2014-05-23 12:05:00,98.39,98.41,98.38,98.38,5800.0,76.8708,76.8864,76.863,76.863,5800.0
2014-05-23 12:10:00,98.38,98.38,98.33,98.35,5800.0,76.863,76.863,76.8239,76.8395,5800.0
2014-05-23 12:15:00,98.35,98.36,98.35,98.36,6000.0,76.8395,76.8474,76.8395,76.8474,6000.0
2014-05-23 12:20:00,98.35,98.35,98.25,98.25,19400.0,76.8395,76.8395,76.7614,76.7614,19400.0
2014-05-23 12:25:00,98.26,98.26,98.2,98.24,12000.0,76.7692,76.7692,76.7224,76.7536,12000.0
2014-05-23 12:30:00,98.25,98.32,98.24,98.32,16600.0,76.7614,76.8161,76.7536,76.8161,16600.0
2014-05-23 12:35:00,98.32,98.33,98.26,98.26,14600.0,76.8161,76.8239,76.7692,76.7692,14600.0
2014-05-23 12:40:00,98.26,98.26,98.2,98.2,12600.0,76.7692,76.7692,76.7224,76.7224,12600.0
2014-05-23 12:45:00,98.21,98.22,98.19,98.22,14200.0,76.7302,76.738,76.7145,76.738,14200.0
2014-05-23 12:50:00,98.22,98.25,98.22,98.22,17400.0,76.738,76.7614,76.738,76.738,17400.0
2014-05-23 12:55:00,98.22,98.22,98.1,98.1,27600.0,76.738,76.738,76.6442,76.6442,27600.0
2014-05-23 13:00:00,98.11,98.13,98.05,98.07,26400.0,76.652,76.6677,76.6052,76.6208,26400.0
2014-05-23 13:05:00,98.08,98.08,97.98,98.0,45400.0,76.6286,76.6286,76.5505,76.5661,45400.0
2014-05-23 13:10:00,98.01,98.03,97.98,98.03,18800.0,76.5739,76.5895,76.5505,76.5895,18800.0
2014-05-23 13:15:00,98.01,98.04,97.99,98.04,16600.0,76.5739,76.5973,76.5583,76.5973,16600.0
2014-05-23 13:20:00,98.05,98.06,97.99,98.0,28600.0,76.6052,76.613,76.5583,76.5661,28600.0
2014-05-23 13:25:00,98.0,98.05,97.99,98.05,13400.0,76.5661,76.6052,76.5583,76.6052,13400.0
2014-05-23 13:30:00,98.04,98.08,98.03,98.08,8400.0,76.5973,76.6286,76.5895,76.6286,8400.0
2014-05-23 13:35:00,98.1,98.13,98.08,98.1,11200.0,76.6442,76.6677,76.6286,76.6442,11200.0
2014-05-23 13:40:00,98.1,98.15,98.1,98.15,9600.0,76.6442,76.6833,76.6442,76.6833,9600.0
2014-05-23 13:45:00,98.14,98.18,98.14,98.15,11600.0,76.6755,76.7067,76.6755,76.6833,11600.0
2014-05-23 13:50:00,98.15,98.15,98.1,98.14,26400.0,76.6833,76.6833,76.6442,76.6755,26400.0
2014-05-23 13:55:00,98.17,98.19,98.16,98.17,8200.0,76.6989,76.7145,76.6911,76.6989,8200.0
2014-05-23 14:00:00,98.17,98.21,98.17,98.18,7800.0,76.6989,76.7302,76.6989,76.7067,7800.0
2014-05-23 14:05:00,98.2,98.26,98.2,98.21,8400.0,76.7224,76.7692,76.7224,76.7302,8400.0
2014-05-23 14:10:00,98.21,98.21,98.14,98.14,10000.0,76.7302,76.7302,76.6755,76.6755,10000.0
2014-05-23 14:15:00,98.14,98.14,98.08,98.13,15400.0,76.6755,76.6755,76.6286,76.6677,15400.0
2014-05-23 14:20:00,98.11,98.14,98.11,98.14,6800.0,76.652,76.6755,76.652,76.6755,6800.0
2014-05-23 14:25:00,98.17,98.22,98.16,98.16,5800.0,76.6989,76.738,76.6911,76.6911,5800.0
2014-05-23 14:30:00,98.18,98.22,98.16,98.18,12000.0,76.7067,76.738,76.6911,76.7067,12000.0
2014-05-23 14:35:00,98.19,98.2,98.17,98.19,11200.0,76.7145,76.7224,76.6989,76.7145,11200.0
2014-05-23 14:40:00,98.19,98.21,98.16,98.16,16800.0,76.7145,76.7302,76.6911,76.6911,16800.0
2014-05-23 14:45:00,98.16,98.16,98.13,98.14,5400.0,76.6911,76.6911,76.6677,76.6755,5400.0
2014-05-23 14:50:00,98.12,98.19,98.12,98.19,8400.0,76.6599,76.7145,76.6599,76.7145,8400.0
2014-05-23 14:55:00,98.17,98.2,98.13,98.13,7600.0,76.6989,76.7224,76.6677,76.6677,7600.0
2014-05-23 15:00:00,98.14,98.16,98.09,98.13,11400.0,76.6755,76.6911,76.6364,76.6677,11400.0
2014-05-23 15:05:00,98.13,98.15,98.1,98.15,10200.0,76.6677,76.6833,76.6442,76.6833,10200.0
2014-05-23 15:10:00,98.16,98.22,98.13,98.19,22000.0,76.6911,76.738,76.6677,76.7145,22000.0
2014-05-23 15:15:00,98.2,98.2,98.18,98.19,13400.0,76.7224,76.7224,76.7067,76.7145,13400.0
2014-05-23 15:20:00,98.2,98.2,98.14,98.19,22200.0,76.7224,76.7224,76.6755,76.7145,22200.0
2014-05-23 15:25:00,98.19,98.19,98.16,98.19,17400.0,76.7145,76.7145,76.6911,76.7145,17400.0
2014-05-23 15:30:00,98.19,98.22,98.17,98.19,19000.0,76.7145,76.738,76.6989,76.7145,19000.0
2014-05-23 15:35:00,98.19,98.21,98.17,98.18,27000.0,76.7145,76.7302,76.6989,76.7067,27000.0
2014-05-23 15:40:00,98.19,98.2,98.15,98.17,26200.0,76.7145,76.7224,76.6833,76.6989,26200.0
2014-05-23 15:45:00,98.17,98.23,98.15,98.22,33000.0,76.6989,76.7458,76.6833,76.738,33000.0
2014-05-23 15:50:00,98.2,98.22,98.18,98.19,35600.0,76.7224,76.738,76.7067,76.7145,35600.0
2014-05-23 15:55:00,98.19,98.21,98.11,98.13,81000.0,76.7145,76.7302,76.652,76.6677,81000.0
2014-05-27 09:30:00,98.55,98.64,98.35,98.49,69400.0,76.9958,77.0661,76.8395,76.9489,69400.0
2014-05-27 09:35:00,98.53,98.54,98.33,98.52,28800.0,76.9802,76.988,76.8239,76.9724,28800.0
2014-05-27 09:40:00,98.58,98.7,98.53,98.56,41200.0,77.0192,77.113,76.9802,77.0036,41200.0
2014-05-27 09:45:00,98.56,98.61,98.53,98.59,23600.0,77.0036,77.0427,76.9802,77.0271,23600.0
2014-05-27 09:50:00,98.58,98.61,98.53,98.6,23800.0,77.0192,77.0427,76.9802,77.0349,23800.0
2014-05-27 09:55:00,98.6,98.65,98.56,98.64,14000.0,77.0349,77.0739,77.0036,77.0661,14000.0
2014-05-27 10:00:00,98.6,98.65,98.57,98.6,18600.0,77.0349,77.0739,77.0114,77.0349,18600.0
2014-05-27 10:05:00,98.58,98.64,98.55,98.6,19800.0,77.0192,77.0661,76.9958,77.0349,19800.0
2014-05-27 10:10:00,98.56,98.75,98.55,98.72,29600.0,77.0036,77.1521,76.9958,77.1286,29600.0
2014-05-27 10:15:00,98.71,98.78,98.7,98.77,45400.0,77.1208,77.1755,77.113,77.1677,45400.0
2014-05-27 10:20:00,98.76,98.86,98.73,98.86,44000.0,77.1599,77.238,77.1364,77.238,44000.0
2014-05-27 10:25:00,98.86,98.9,98.78,98.78,43400.0,77.238,77.2693,77.1755,77.1755,43400.0
2014-05-27 10:30:00,98.8,98.82,98.78,98.81,28200.0,77.1911,77.2068,77.1755,77.1989,28200.0
2014-05-27 10:35:00,98.8,98.83,98.73,98.74,38600.0,77.1911,77.2146,77.1364,77.1442,38600.0
2014-05-27 10:40:00,98.74,98.78,98.73,98.75,78400.0,77.1442,77.1755,77.1364,77.1521,78400.0
2014-05-27 10:45:00,98.75,98.81,98.74,98.78,28200.0,77.1521,77.1989,77.1442,77.1755,28200.0
2014-05-27 10:50:00,98.75,98.79,98.73,98.73,33200.0,77.1521,77.1833,77.1364,77.1364,33200.0
2014-05-27 10:55:00,98.73,98.79,98.71,98.78,18800.0,77.1364,77.1833,77.1208,77.1755,18800.0
2014-05-27 11:00:00,98.78,98.83,98.76,98.81,22000.0,77.1755,77.2146,77.1599,77.1989,22000.0
2014-05-27 11:05:00,98.81,98.82,98.73,98.73,58600.0,77.1989,77.2068,77.1364,77.1364,58600.0
2014-05-27 11:10:00,98.74,98.78,98.73,98.76,10400.0,77.1442,77.1755,77.1364,77.1599,10400.0
2014-05-27 11:15:00,98.76,98.76,98.7,98.71,17200.0,77.1599,77.1599,77.113,77.1208,17200.0
2014-05-27 11:20:00,98.69,98.69,98.64,98.64,10400.0,77.1052,77.1052,77.0661,77.0661,10400.0
2014-05-27 11:25:00,98.66,98.73,98.64,98.69,22200.0,77.0817,77.1364,77.0661,77.1052,22200.0
2014-05-27 11:30:00,98.7,98.76,98.7,98.73,12600.0,77.113,77.1599,77.113,77.1364,12600.0
2014-05-27 11:35:00,98.73,98.75,98.72,98.73,10600.0,77.1364,77.1521,77.1286,77.1364,10600.0
2014-05-27 11:40:00,98.72,98.72,98.66,98.67,7000.0,77.1286,77.1286,77.0817,77.0896,7000.0
2014-05-27 11:45:00,98.65,98.69,98.64,98.67,17200.0,77.0739,77.1052,77.0661,77.0896,17200.0
2014-05-27 11:50:00,98.68,98.72,98.63,98.72,42200.0,77.0974,77.1286,77.0583,77.1286,42200.0
2014-05-27 11:55:00,98.72,98.77,98.71,98.74,8600.0,77.1286,77.1677,77.1208,77.1442,8600.0
2014-05-27 12:00:00,98.76,98.79,98.74,98.79,8200.0,77.1599,77.1833,77.1442,77.1833,8200.0
2014-05-27 12:05:00,98.79,98.81,98.78,98.8,8000.0,77.1833,77.1989,77.1755,77.1911,8000.0
2014-05-27 12:10:00,98.81,98.81,98.71,98.73,38400.0,77.1989,77.1989,77.1208,77.1364,38400.0
2014-05-27 12:15:00,98.73,98.73,98.67,98.67,4000.0,77.1364,77.1364,77.0896,77.0896,4000.0
2014-05-27 12:20:00,98.67,98.67,98.6,98.6,13400.0,77.0896,77.0896,77.0349,77.0349,13400.0
2014-05-27 12:25:00,98.61,98.61,98.48,98.49,35400.0,77.0427,77.0427,76.9411,76.9489,35400.0
2014-05-27 12:30:00,98.52,98.56,98.5,98.56,10000.0,76.9724,77.0036,76.9567,77.0036,10000.0
2014-05-27 12:35:00,98.55,98.63,98.55,98.63,10800.0,76.9958,77.0583,76.9958,77.0583,10800.0
2014-05-27 12:40:00,98.64,98.64,98.51,98.53,17800.0,77.0661,77.0661,76.9646,76.9802,17800.0
2014-05-27 12:45:00,98.58,98.58,98.44,98.45,41200.0,77.0192,77.0192,76.9099,76.9177,41200.0
2014-05-27 12:50:00,98.48,98.49,98.38,98.4,25400.0,76.9411,76.9489,76.863,76.8786,25400.0
2014-05-27 12:55:00,98.39,98.42,98.35,98.36,20000.0,76.8708,76.8942,76.8395,76.8474,20000.0
2014-05-27 13:00:00,98.34,98.35,98.26,98.31,47800.0,76.8317,76.8395,76.7692,76.8083,47800.0
2014-05-27 13:05:00,98.32,98.35,98.29,98.32,18000.0,76.8161,76.8395,76.7927,76.8161,18000.0
2014-05-27 13:10:00,98.32,98.41,98.27,98.41,27000.0,76.8161,76.8864,76.777,76.8864,27000.0
2014-05-27 13:15:00,98.43,98.56,98.43,98.55,14400.0,76.902,77.0036,76.902,76.9958,14400.0
2014-05-27 13:20:00,98.55,98.57,98.54,98.55,8200.0,76.9958,77.0114,76.988,76.9958,8200.0
2014-05-27 13:25:00,98.55,98.56,98.53,98.56,7000.0,76.9958,77.0036,76.9802,77.0036,7000.0
2014-05-27 13:30:00,98.56,98.57,98.53,98.57,6600.0,77.0036,77.0114,76.9802,77.0114,6600.0
2014-05-27 13:35:00,98.57,98.57,98.5,98.51,13000.0,77.0114,77.0114,76.9567,76.9646,13000.0
2014-05-27 13:40:00,98.5,98.55,98.5,98.53,4800.0,76.9567,76.9958,76.9567,76.9802,4800.0
2014-05-27 13:45:00,98.53,98.62,98.53,98.61,18400.0,76.9802,77.0505,76.9802,77.0427,18400.0
2014-05-27 13:50:00,98.6,98.6,98.51,98.58,7000.0,77.0349,77.0349,76.9646,77.0192,7000.0
2014-05-27 13:55:00,98.58,98.61,98.55,98.56,8600.0,77.0192,77.0427,76.9958,77.0036,8600.0
2014-05-27 14:00:00,98.55,98.56,98.51,98.52,6800.0,76.9958,77.0036,76.9646,76.9724,6800.0
2014-05-27 14:05:00,98.52,98.53,98.5,98.53,14200.0,76.9724,76.9802,76.9567,76.9802,14200.0
2014-05-27 14:10:00,98.53,98.55,98.52,98.54,7800.0,76.9802,76.9958,76.9724,76.988,7800.0
2014-05-27 14:15:00,98.54,98.55,98.53,98.53,7800.0,76.988,76.9958,76.9802,76.9802,7800.0
2014-05-27 14:20:00,98.54,98.58,98.53,98.58,14000.0,76.988,77.0192,76.9802,77.0192,14000.0
2014-05-27 14:25:00,98.58,98.58,98.54,98.54,6000.0,77.0192,77.0192,76.988,76.988,6000.0
2014-05-27 14:30:00,98.54,98.56,98.53,98.55,8400.0,76.988,77.0036,76.9802,76.9958,8400.0
2014-05-27 14:35:00,98.55,98.56,98.53,98.53,8000.0,76.9958,77.0036,76.9802,76.9802,8000.0
2014-05-27 14:40:00,98.54,98.55,98.5,98.52,11400.0,76.988,76.9958,76.9567,76.9724,11400.0
2014-05-27 14:45:00,98.51,98.53,98.48,98.48,11200.0,76.9646,76.9802,76.9411,76.9411,11200.0
2014-05-27 14:50:00,98.48,98.52,98.48,98.49,19600.0,76.9411,76.9724,76.9411,76.9489,19600.0
2014-05-27 14:55:00,98.49,98.5,98.46,98.49,7600.0,76.9489,76.9567,76.9255,76.9489,7600.0
2014-05-27 15:00:00,98.49,98.54,98.48,98.52,19200.0,76.9489,76.988,76.9411,76.9724,19200.0
2014-05-27 15:05:00,98.51,98.54,98.51,98.54,11200.0,76.9646,76.988,76.9646,76.988,11200.0
2014-05-27 15:10:00,98.54,98.57,98.53,98.57,11200.0,76.988,77.0114,76.9802,77.0114,11200.0
2014-05-27 15:15:00,98.57,98.64,98.57,98.62,20200.0,77.0114,77.0661,77.0114,77.0505,20200.0
2014-05-27 15:20:00,98.63,98.67,98.61,98.67,26000.0,77.0583,77.0896,77.0427,77.0896,26000.0
2014-05-27 15:25:00,98.67,98.67,98.65,98.67,13600.0,77.0896,77.0896,77.0739,77.0896,13600.0
2014-05-27 15:30:00,98.66,98.66,98.56,98.58,18400.0,77.0817,77.0817,77.0036,77.0192,18400.0
2014-05-27 15:35:00,98.58,98.61,98.58,98.6,18800.0,77.0192,77.0427,77.0192,77.0349,18800.0
2014-05-27 15:40:00,98.61,98.67,98.61,98.67,24600.0,77.0427,77.0896,77.0427,77.0896,24600.0
2014-05-27 15:45:00,98.66,98.67,98.63,98.65,40800.0,77.0817,77.0896,77.0583,77.0739,40800.0
2014-05-27 15:50:00,98.66,98.67,98.58,98.59,24200.0,77.0817,77.0896,77.0192,77.0271,24200.0
2014-05-27 15:55:00,98.6,98.61,98.54,98.56,97600.0,77.0349,77.0427,76.988,77.0036,97600.0
2014-05-28 09:30:00,98.58,98.75,98.42,98.53,122000.0,77.0192,77.1521,76.8942,76.9802,122000.0
2014-05-28 09:35:00,98.54,98.7,98.45,98.45,56600.0,76.988,77.113,76.9177,76.9177,56600.0
2014-05-28 09:40:00,98.42,98.62,98.36,98.5,13200.0,76.8942,77.0505,76.8474,76.9567,13200.0
2014-05-28 09:45:00,98.5,98.79,98.38,98.78,36200.0,76.9567,77.1833,76.863,77.1755,36200.0
2014-05-28 09:50:00,98.78,98.86,98.72,98.74,29400.0,77.1755,77.238,77.1286,77.1442,29400.0
2014-05-28 09:55:00,98.7,98.71,98.55,98.64,42400.0,77.113,77.1208,76.9958,77.0661,42400.0
2014-05-28 10:00:00,98.67,98.67,98.48,98.59,41800.0,77.0896,77.0896,76.9411,77.0271,41800.0
2014-05-28 10:05:00,98.58,98.64,98.53,98.55,46400.0,77.0192,77.0661,76.9802,76.9958,46400.0
2014-05-28 10:10:00,98.56,98.58,98.42,98.55,66200.0,77.0036,77.0192,76.8942,76.9958,66200.0
2014-05-28 10:15:00,98.5,98.55,98.44,98.53,22400.0,76.9567,76.9958,76.9099,76.9802,22400.0
2014-05-28 10:20:00,98.51,98.58,98.47,98.58,45200.0,76.9646,77.0192,76.9333,77.0192,45200.0
2014-05-28 10:25:00,98.59,98.72,98.57,98.63,73000.0,77.0271,77.1286,77.0114,77.0583,73000.0
2014-05-28 10:30:00,98.66,98.71,98.62,98.64,20000.0,77.0817,77.1208,77.0505,77.0661,20000.0
2014-05-28 10:35:00,98.62,98.72,98.61,98.67,32200.0,77.0505,77.1286,77.0427,77.0896,32200.0
2014-05-28 10:40:00,98.7,98.81,98.65,98.67,39800.0,77.113,77.1989,77.0739,77.0896,39800.0
2014-05-28 10:45:00,98.64,98.67,98.57,98.65,25800.0,77.0661,77.0896,77.0114,77.0739,25800.0
2014-05-28 10:50:00,98.66,98.69,98.59,98.69,29800.0,77.0817,77.1052,77.0271,77.1052,29800.0
2014-05-28 10:55:00,98.69,98.71,98.61,98.66,26000.0,77.1052,77.1208,77.0427,77.0817,26000.0
2014-05-28 11:00:00,98.69,98.73,98.62,98.66,26600.0,77.1052,77.1364,77.0505,77.0817,26600.0
2014-05-28 11:05:00,98.7,98.8,98.69,98.8,27600.0,77.113,77.1911,77.1052,77.1911,27600.0
2014-05-28 11:10:00,98.78,98.8,98.73,98.74,17800.0,77.1755,77.1911,77.1364,77.1442,17800.0
2014-05-28 11:15:00,98.74,98.76,98.67,98.75,19200.0,77.1442,77.1599,77.0896,77.1521,19200.0
2014-05-28 11:20:00,98.76,98.78,98.71,98.74,20800.0,77.1599,77.1755,77.1208,77.1442,20800.0
2014-05-28 11:25:00,98.75,98.76,98.66,98.68,22600.0,77.1521,77.1599,77.0817,77.0974,22600.0
2014-05-28 11:30:00,98.66,98.74,98.66,98.72,22000.0,77.0817,77.1442,77.0817,77.1286,22000.0
2014-05-28 11:35:00,98.72,98.78,98.72,98.74,19200.0,77.1286,77.1755,77.1286,77.1442,19200.0
2014-05-28 11:40:00,98.73,98.78,98.7,98.77,14200.0,77.1364,77.1755,77.113,77.1677,14200.0
2014-05-28 11:45:00,98.8,98.83,98.77,98.79,22400.0,77.1911,77.2146,77.1677,77.1833,22400.0
2014-05-28 11:50:00,98.78,98.82,98.74,98.81,14400.0,77.1755,77.2068,77.1442,77.1989,14400.0
2014-05-28 11:55:00,98.81,98.82,98.71,98.74,30000.0,77.1989,77.2068,77.1208,77.1442,30000.0
2014-05-28 12:00:00,98.73,98.75,98.61,98.65,24800.0,77.1364,77.1521,77.0427,77.0739,24800.0
2014-05-28 12:05:00,98.62,98.67,98.62,98.64,12000.0,77.0505,77.0896,77.0505,77.0661,12000.0
2014-05-28 12:10:00,98.64,98.64,98.59,98.63,22400.0,77.0661,77.0661,77.0271,77.0583,22400.0
2014-05-28 12:15:00,98.65,98.65,98.5,98.55,21400.0,77.0739,77.0739,76.9567,76.9958,21400.0
2014-05-28 12:20:00,98.54,98.54,98.47,98.47,11800.0,76.988,76.988,76.9333,76.9333,11800.0
2014-05-28 12:25:00,98.47,98.51,98.47,98.48,24200.0,76.9333,76.9646,76.9333,76.9411,24200.0
2014-05-28 12:30:00,98.48,98.52,98.47,98.47,21600.0,76.9411,76.9724,76.9333,76.9333,21600.0
2014-05-28 12:35:00,98.48,98.56,98.48,98.52,9800.0,76.9411,77.0036,76.9411,76.9724,9800.0
2014-05-28 12:40:00,98.52,98.52,98.46,98.47,10000.0,76.9724,76.9724,76.9255,76.9333,10000.0
2014-05-28 12:45:00,98.48,98.5,98.47,98.5,9000.0,76.9411,76.9567,76.9333,76.9567,9000.0
2014-05-28 12:50:00,98.5,98.5,98.45,98.48,31800.0,76.9567,76.9567,76.9177,76.9411,31800.0
2014-05-28 12:55:00,98.49,98.49,98.45,98.47,15400.0,76.9489,76.9489,76.9177,76.9333,15400.0
2014-05-28 13:00:00,98.47,98.52,98.46,98.46,19400.0,76.9333,76.9724,76.9255,76.9255,19400.0
2014-05-28 13:05:00,98.47,98.53,98.46,98.48,15200.0,76.9333,76.9802,76.9255,76.9411,15200.0
2014-05-28 13:10:00,98.5,98.57,98.49,98.51,15600.0,76.9567,77.0114,76.9489,76.9646,15600.0
2014-05-28 13:15:00,98.52,98.56,98.51,98.55,10800.0,76.9724,77.0036,76.9646,76.9958,10800.0
2014-05-28 13:20:00,98.56,98.58,98.53,98.53,24400.0,77.0036,77.0192,76.9802,76.9802,24400.0
2014-05-28 13:25:00,98.52,98.55,98.5,98.5,18600.0,76.9724,76.9958,76.9567,76.9567,18600.0
2014-05-28 13:30:00,98.5,98.58,98.5,98.58,16000.0,76.9567,77.0192,76.9567,77.0192,16000.0
2014-05-28 13:35:00,98.58,98.58,98.53,98.56,19800.0,77.0192,77.0192,76.9802,77.0036,19800.0
2014-05-28 13:40:00,98.56,98.57,98.54,98.55,19200.0,77.0036,77.0114,76.988,76.9958,19200.0
2014-05-28 13:45:00,98.55,98.56,98.48,98.51,20800.0,76.9958,77.0036,76.9411,76.9646,20800.0
2014-05-28 13:50:00,98.51,98.58,98.5,98.56,15000.0,76.9646,77.0192,76.9567,77.0036,15000.0
2014-05-28 13:55:00,98.56,98.57,98.51,98.52,21200.0,77.0036,77.0114,76.9646,76.9724,21200.0
2014-05-28 14:00:00,98.52,98.59,98.5,98.52,28800.0,76.9724,77.0271,76.9567,76.9724,28800.0
2014-05-28 14:05:00,98.53,98.59,98.52,98.57,24200.0,76.9802,77.0271,76.9724,77.0114,24200.0
2014-05-28 14:10:00,98.59,98.61,98.54,98.56,21200.0,77.0271,77.0427,76.988,77.0036,21200.0
2014-05-28 14:15:00,98.56,98.6,98.52,98.55,48400.0,77.0036,77.0349,76.9724,76.9958,48400.0
2014-05-28 14:20:00,98.55,98.58,98.5,98.58,46800.0,76.9958,77.0192,76.9567,77.0192,46800.0
2014-05-28 14:25:00,98.58,98.6,98.52,98.58,27200.0,77.0192,77.0349,76.9724,77.0192,27200.0
2014-05-28 14:30:00,98.58,98.58,98.5,98.5,61800.0,77.0192,77.0192,76.9567,76.9567,61800.0
2014-05-28 14:35:00,98.5,98.54,98.47,98.47,14000.0,76.9567,76.988,76.9333,76.9333,14000.0
2014-05-28 14:40:00,98.48,98.51,98.47,98.48,19600.0,76.9411,76.9646,76.9333,76.9411,19600.0
2014-05-28 14:45:00,98.49,98.52,98.47,98.49,21000.0,76.9489,76.9724,76.9333,76.9489,21000.0
2014-05-28 14:50:00,98.5,98.52,98.46,98.47,21400.0,76.9567,76.9724,76.9255,76.9333,21400.0
2014-05-28 14:55:00,98.47,98.51,98.47,98.5,17600.0,76.9333,76.9646,76.9333,76.9567,17600.0
2014-05-28 15:00:00,98.49,98.52,98.48,98.5,47600.0,76.9489,76.9724,76.9411,76.9567,47600.0
2014-05-28 15:05:00,98.49,98.5,98.48,98.5,33400.0,76.9489,76.9567,76.9411,76.9567,33400.0
2014-05-28 15:10:00,98.5,98.52,98.47,98.5,30800.0,76.9567,76.9724,76.9333,76.9567,30800.0
2014-05-28 15:15:00,98.5,98.51,98.49,98.5,31200.0,76.9567,76.9646,76.9489,76.9567,31200.0
2014-05-28 15:20:00,98.5,98.51,98.47,98.51,32600.0,76.9567,76.9646,76.9333,76.9646,32600.0
2014-05-28 15:25:00,98.5,98.51,98.45,98.5,38000.0,76.9567,76.9646,76.9177,76.9567,38000.0
2014-05-28 15:30:00,98.5,98.52,98.49,98.49,32400.0,76.9567,76.9724,76.9489,76.9489,32400.0
2014-05-28 15:35:00,98.49,98.49,98.42,98.44,48000.0,76.9489,76.9489,76.8942,76.9099,48000.0
2014-05-28 15:40:00,98.43,98.44,98.33,98.35,47400.0,76.902,76.9099,76.8239,76.8395,47400.0
2014-05-28 15:45:00,98.34,98.38,98.31,98.31,85600.0,76.8317,76.863,76.8083,76.8083,85600.0
2014-05-28 15:50:00,98.31,98.32,98.23,98.24,94000.0,76.8083,76.8161,76.7458,76.7536,94000.0
2014-05-28 15:55:00,98.24,98.24,98.14,98.19,183400.0,76.7536,76.7536,76.6755,76.7145,183400.0
2014-05-29 09:30:00,98.51,98.66,98.25,98.43,67200.0,76.9646,77.0817,76.7614,76.902,67200.0
2014-05-29 09:35:00,98.45,98.61,98.33,98.56,27200.0,76.9177,77.0427,76.8239,77.0036,27200.0
2014-05-29 09:40:00,98.6,98.79,98.6,98.76,23400.0,77.0349,77.1833,77.0349,77.1599,23400.0
2014-05-29 09:45:00,98.76,98.78,98.61,98.64,18400.0,77.1599,77.1755,77.0427,77.0661,18400.0
2014-05-29 09:50:00,98.64,98.67,98.52,98.56,51000.0,77.0661,77.0896,76.9724,77.0036,51000.0
2014-05-29 09:55:00,98.54,98.59,98.46,98.58,34400.0,76.988,77.0271,76.9255,77.0192,34400.0
2014-05-29 10:00:00,98.59,98.62,98.46,98.59,31600.0,77.0271,77.0505,76.9255,77.0271,31600.0
2014-05-29 10:05:00,98.61,98.67,98.48,98.52,22800.0,77.0427,77.0896,76.9411,76.9724,22800.0
2014-05-29 10:10:00,98.55,98.56,98.48,98.48,13600.0,76.9958,77.0036,76.9411,76.9411,13600.0
2014-05-29 10:15:00,98.48,98.48,98.36,98.44,30800.0,76.9411,76.9411,76.8474,76.9099,30800.0
2014-05-29 10:20:00,98.44,98.54,98.44,98.53,16800.0,76.9099,76.988,76.9099,76.9802,16800.0
2014-05-29 10:25:00,98.52,98.64,98.52,98.64,16600.0,76.9724,77.0661,76.9724,77.0661,16600.0
2014-05-29 10:30:00,98.64,98.68,98.57,98.64,24800.0,77.0661,77.0974,77.0114,77.0661,24800.0
2014-05-29 10:35:00,98.61,98.61,98.53,98.6,16600.0,77.0427,77.0427,76.9802,77.0349,16600.0
2014-05-29 10:40:00,98.61,98.74,98.58,98.72,14800.0,77.0427,77.1442,77.0192,77.1286,14800.0
2014-05-29 10:45:00,98.75,98.88,98.74,98.83,25600.0,77.1521,77.2536,77.1442,77.2146,25600.0
2014-05-29 10:50:00,98.83,98.83,98.73,98.74,18400.0,77.2146,77.2146,77.1364,77.1442,18400.0
2014-05-29 10:55:00,98.73,98.86,98.72,98.81,71800.0,77.1364,77.238,77.1286,77.1989,71800.0
2014-05-29 11:00:00,98.78,98.81,98.76,98.77,6000.0,77.1755,77.1989,77.1599,77.1677,6000.0
2014-05-29 11:05:00,98.75,98.76,98.68,98.7,34800.0,77.1521,77.1599,77.0974,77.113,34800.0
2014-05-29 11:10:00,98.7,98.75,98.7,98.74,9000.0,77.113,77.1521,77.113,77.1442,9000.0
2014-05-29 11:15:00,98.75,98.81,98.7,98.76,66200.0,77.1521,77.1989,77.113,77.1599,66200.0
2014-05-29 11:20:00,98.78,98.85,98.75,98.78,40800.0,77.1755,77.2302,77.1521,77.1755,40800.0
2014-05-29 11:25:00,98.8,98.82,98.73,98.73,39000.0,77.1911,77.2068,77.1364,77.1364,39000.0
2014-05-29 11:30:00,98.73,98.78,98.7,98.77,52800.0,77.1364,77.1755,77.113,77.1677,52800.0
2014-05-29 11:35:00,98.77,98.78,98.72,98.74,25200.0,77.1677,77.1755,77.1286,77.1442,25200.0
2014-05-29 11:40:00,98.77,98.77,98.69,98.69,18600.0,77.1677,77.1677,77.1052,77.1052,18600.0
2014-05-29 11:45:00,98.7,98.72,98.66,98.66,8600.0,77.113,77.1286,77.0817,77.0817,8600.0
2014-05-29 11:50:00,98.67,98.69,98.58,98.68,36600.0,77.0896,77.1052,77.0192,77.0974,36600.0
2014-05-29 11:55:00,98.67,98.67,98.58,98.61,37000.0,77.0896,77.0896,77.0192,77.0427,37000.0
2014-05-29 12:00:00,98.61,98.67,98.6,98.64,16200.0,77.0427,77.0896,77.0349,77.0661,16200.0
2014-05-29 12:05:00,98.63,98.64,98.6,98.6,26600.0,77.0583,77.0661,77.0349,77.0349,26600.0
2014-05-29 12:10:00,98.6,98.65,98.6,98.64,6200.0,77.0349,77.0739,77.0349,77.0661,6200.0
2014-05-29 12:15:00,98.64,98.64,98.53,98.55,14600.0,77.0661,77.0661,76.9802,76.9958,14600.0
2014-05-29 12:20:00,98.56,98.56,98.46,98.47,25000.0,77.0036,77.0036,76.9255,76.9333,25000.0
2014-05-29 12:25:00,98.47,98.48,98.45,98.48,5000.0,76.9333,76.9411,76.9177,76.9411,5000.0
2014-05-29 12:30:00,98.5,98.5,98.43,98.46,16600.0,76.9567,76.9567,76.902,76.9255,16600.0
2014-05-29 12:35:00,98.45,98.51,98.45,98.51,2600.0,76.9177,76.9646,76.9177,76.9646,2600.0
2014-05-29 12:40:00,98.51,98.55,98.46,98.46,19200.0,76.9646,76.9958,76.9255,76.9255,19200.0
2014-05-29 12:45:00,98.49,98.52,98.48,98.5,7800.0,76.9489,76.9724,76.9411,76.9567,7800.0
2014-05-29 12:50:00,98.48,98.51,98.46,98.46,20600.0,76.9411,76.9646,76.9255,76.9255,20600.0
2014-05-29 12:55:00,98.45,98.47,98.42,98.44,11600.0,76.9177,76.9333,76.8942,76.9099,11600.0
2014-05-29 13:00:00,98.44,98.48,98.42,98.45,9800.0,76.9099,76.9411,76.8942,76.9177,9800.0
2014-05-29 13:05:00,98.47,98.49,98.44,98.44,22000.0,76.9333,76.9489,76.9099,76.9099,22000.0
2014-05-29 13:10:00,98.45,98.47,98.41,98.47,10200.0,76.9177,76.9333,76.8864,76.9333,10200.0
2014-05-29 13:15:00,98.46,98.47,98.41,98.41,7200.0,76.9255,76.9333,76.8864,76.8864,7200.0
2014-05-29 13:20:00,98.41,98.45,98.41,98.44,17200.0,76.8864,76.9177,76.8864,76.9099,17200.0
2014-05-29 13:25:00,98.45,98.46,98.44,98.45,7000.0,76.9177,76.9255,76.9099,76.9177,7000.0
2014-05-29 13:30:00,98.45,98.46,98.44,98.44,14000.0,76.9177,76.9255,76.9099,76.9099,14000.0
2014-05-29 13:35:00,98.46,98.48,98.44,98.44,14800.0,76.9255,76.9411,76.9099,76.9099,14800.0
2014-05-29 13:40:00,98.44,98.49,98.43,98.47,22200.0,76.9099,76.9489,76.902,76.9333,22200.0
2014-05-29 13:45:00,98.47,98.49,98.44,98.48,33000.0,76.9333,76.9489,76.9099,76.9411,33000.0
2014-05-29 13:50:00,98.5,98.5,98.42,98.45,18000.0,76.9567,76.9567,76.8942,76.9177,18000.0
2014-05-29 13:55:00,98.46,98.48,98.45,98.47,26600.0,76.9255,76.9411,76.9177,76.9333,26600.0
2014-05-29 14:00:00,98.47,98.56,98.44,98.56,18200.0,76.9333,77.0036,76.9099,77.0036,18200.0
2014-05-29 14:05:00,98.56,98.59,98.54,98.54,13200.0,77.0036,77.0271,76.988,76.988,13200.0
2014-05-29 14:10:00,98.55,98.56,98.46,98.46,21000.0,76.9958,77.0036,76.9255,76.9255,21000.0
2014-05-29 14:15:00,98.46,98.52,98.45,98.49,18600.0,76.9255,76.9724,76.9177,76.9489,18600.0
2014-05-29 14:20:00,98.5,98.66,98.5,98.66,13400.0,76.9567,77.0817,76.9567,77.0817,13400.0
2014-05-29 14:25:00,98.66,98.69,98.66,98.67,12200.0,77.0817,77.1052,77.0817,77.0896,12200.0
2014-05-29 14:30:00,98.67,98.67,98.63,98.63,25200.0,77.0896,77.0896,77.0583,77.0583,25200.0
2014-05-29 14:35:00,98.61,98.82,98.61,98.82,26800.0,77.0427,77.2068,77.0427,77.2068,26800.0
2014-05-29 14:40:00,98.82,98.82,98.72,98.76,15600.0,77.2068,77.2068,77.1286,77.1599,15600.0
2014-05-29 14:45:00,98.76,98.83,98.76,98.76,33400.0,77.1599,77.2146,77.1599,77.1599,33400.0
2014-05-29 14:50:00,98.76,98.9,98.76,98.9,64000.0,77.1599,77.2693,77.1599,77.2693,64000.0
2014-05-29 14:55:00,98.89,98.92,98.87,98.91,20400.0,77.2614,77.2849,77.2458,77.2771,20400.0
2014-05-29 15:00:00,98.92,98.93,98.84,98.85,39000.0,77.2849,77.2927,77.2224,77.2302,39000.0
2014-05-29 15:05:00,98.85,98.85,98.77,98.82,32800.0,77.2302,77.2302,77.1677,77.2068,32800.0
2014-05-29 15:10:00,98.84,98.86,98.8,98.83,64400.0,77.2224,77.238,77.1911,77.2146,64400.0
2014-05-29 15:15:00,98.83,98.88,98.8,98.81,63200.0,77.2146,77.2536,77.1911,77.1989,63200.0
2014-05-29 15:20:00,98.82,98.88,98.82,98.86,23200.0,77.2068,77.2536,77.2068,77.238,23200.0
2014-05-29 15:25:00,98.86,98.89,98.82,98.86,81000.0,77.238,77.2614,77.2068,77.238,81000.0
2014-05-29 15:30:00,98.86,98.87,98.83,98.86,32200.0,77.238,77.2458,77.2146,77.238,32200.0
2014-05-29 15:35:00,98.86,98.92,98.84,98.87,29400.0,77.238,77.2849,77.2224,77.2458,29400.0
2014-05-29 15:40:00,98.88,98.92,98.87,98.91,25200.0,77.2536,77.2849,77.2458,77.2771,25200.0
2014-05-29 15:45:00,98.9,98.96,98.86,98.96,31600.0,77.2693,77.3161,77.238,77.3161,31600.0
2014-05-29 15:50:00,98.96,98.97,98.91,98.96,43400.0,77.3161,77.3239,77.2771,77.3161,43400.0
2014-05-29 15:55:00,98.95,98.97,98.87,98.89,105600.0,77.3083,77.3239,77.2458,77.2614,105600.0
2014-05-30 09:30:00,98.67,98.89,98.6,98.73,55600.0,77.0896,77.2614,77.0349,77.1364,55600.0
2014-05-30 09:35:00,98.63,98.69,98.45,98.62,52800.0,77.0583,77.1052,76.9177,77.0505,52800.0
2014-05-30 09:40:00,98.54,98.61,98.46,98.58,22200.0,76.988,77.0427,76.9255,77.0192,22200.0
2014-05-30 09:45:00,98.6,98.64,98.48,98.57,31400.0,77.0349,77.0661,76.9411,77.0114,31400.0
2014-05-30 09:50:00,98.58,98.64,98.57,98.63,18600.0,77.0192,77.0661,77.0114,77.0583,18600.0
2014-05-30 09:55:00,98.66,98.7,98.5,98.55,25200.0,77.0817,77.113,76.9567,76.9958,25200.0
2014-05-30 10:00:00,98.56,98.72,98.56,98.64,32400.0,77.0036,77.1286,77.0036,77.0661,32400.0
2014-05-30 10:05:00,98.63,98.73,98.61,98.73,15200.0,77.0583,77.1364,77.0427,77.1364,15200.0
2014-05-30 10:10:00,98.73,98.86,98.7,98.76,40000.0,77.1364,77.238,77.113,77.1599,40000.0
2014-05-30 10:15:00,98.82,98.86,98.75,98.75,22800.0,77.2068,77.238,77.1521,77.1521,22800.0
2014-05-30 10:20:00,98.76,98.81,98.7,98.78,20800.0,77.1599,77.1989,77.113,77.1755,20800.0
2014-05-30 10:25:00,98.79,98.8,98.72,98.77,29000.0,77.1833,77.1911,77.1286,77.1677,29000.0
2014-05-30 10:30:00,98.76,98.77,98.67,98.76,28800.0,77.1599,77.1677,77.0896,77.1599,28800.0
2014-05-30 10:35:00,98.77,98.77,98.72,98.74,20600.0,77.1677,77.1677,77.1286,77.1442,20600.0
2014-05-30 10:40:00,98.74,98.76,98.71,98.76,12000.0,77.1442,77.1599,77.1208,77.1599,12000.0
2014-05-30 10:45:00,98.75,98.78,98.73,98.76,24000.0,77.1521,77.1755,77.1364,77.1599,24000.0
2014-05-30 10:50:00,98.75,98.77,98.7,98.74,20000.0,77.1521,77.1677,77.113,77.1442,20000.0
2014-05-30 10:55:00,98.74,98.8,98.72,98.77,50000.0,77.1442,77.1911,77.1286,77.1677,50000.0
2014-05-30 11:00:00,98.78,98.83,98.76,98.76,43000.0,77.1755,77.2146,77.1599,77.1599,43000.0
2014-05-30 11:05:00,98.77,98.8,98.73,98.73,17000.0,77.1677,77.1911,77.1364,77.1364,17000.0
2014-05-30 11:10:00,98.72,98.76,98.72,98.76,21600.0,77.1286,77.1599,77.1286,77.1599,21600.0
2014-05-30 11:15:00,98.77,98.83,98.76,98.81,23800.0,77.1677,77.2146,77.1599,77.1989,23800.0
2014-05-30 11:20:00,98.81,98.96,98.8,98.94,43000.0,77.1989,77.3161,77.1911,77.3005,43000.0
2014-05-30 11:25:00,98.94,98.96,98.83,98.83,34600.0,77.3005,77.3161,77.2146,77.2146,34600.0
2014-05-30 11:30:00,98.8,98.88,98.8,98.88,9800.0,77.1911,77.2536,77.1911,77.2536,9800.0
2014-05-30 11:35:00,98.89,98.95,98.87,98.94,21600.0,77.2614,77.3083,77.2458,77.3005,21600.0
2014-05-30 11:40:00,98.95,98.97,98.89,98.92,27200.0,77.3083,77.3239,77.2614,77.2849,27200.0
2014-05-30 11:45:00,98.92,98.92,98.87,98.91,9000.0,77.2849,77.2849,77.2458,77.2771,9000.0
2014-05-30 11:50:00,98.92,98.99,98.92,98.99,10000.0,77.2849,77.3396,77.2849,77.3396,10000.0
2014-05-30 11:55:00,98.99,99.0,98.98,99.0,25800.0,77.3396,77.3474,77.3318,77.3474,25800.0
2014-05-30 12:00:00,98.98,98.99,98.94,98.94,17600.0,77.3318,77.3396,77.3005,77.3005,17600.0
2014-05-30 12:05:00,98.94,98.99,98.92,98.95,17000.0,77.3005,77.3396,77.2849,77.3083,17000.0
2014-05-30 12:10:00,98.94,98.96,98.92,98.95,10800.0,77.3005,77.3161,77.2849,77.3083,10800.0
2014-05-30 12:15:00,98.95,98.99,98.92,98.97,17200.0,77.3083,77.3396,77.2849,77.3239,17200.0
2014-05-30 12:20:00,99.0,99.01,98.98,99.0,38600.0,77.3474,77.3552,77.3318,77.3474,38600.0
2014-05-30 12:25:00,98.99,99.0,98.95,98.97,10600.0,77.3396,77.3474,77.3083,77.3239,10600.0
2014-05-30 12:30:00,98.98,98.98,98.86,98.86,34800.0,77.3318,77.3318,77.238,77.238,34800.0
2014-05-30 12:35:00,98.84,98.89,98.84,98.84,8800.0,77.2224,77.2614,77.2224,77.2224,8800.0
2014-05-30 12:40:00,98.83,98.88,98.81,98.86,11600.0,77.2146,77.2536,77.1989,77.238,11600.0
2014-05-30 12:45:00,98.89,98.91,98.86,98.88,14200.0,77.2614,77.2771,77.238,77.2536,14200.0
2014-05-30 12:50:00,98.86,98.91,98.86,98.89,12200.0,77.238,77.2771,77.238,77.2614,12200.0
2014-05-30 12:55:00,98.89,98.95,98.89,98.92,10400.0,77.2614,77.3083,77.2614,77.2849,10400.0
2014-05-30 13:00:00,98.92,98.95,98.9,98.95,15400.0,77.2849,77.3083,77.2693,77.3083,15400.0
2014-05-30 13:05:00,98.94,98.97,98.89,98.93,39600.0,77.3005,77.3239,77.2614,77.2927,39600.0
2014-05-30 13:10:00,98.92,98.95,98.9,98.92,33200.0,77.2849,77.3083,77.2693,77.2849,33200.0
2014-05-30 13:15:00,98.92,98.93,98.87,98.87,12600.0,77.2849,77.2927,77.2458,77.2458,12600.0
2014-05-30 13:20:00,98.86,98.91,98.86,98.88,6400.0,77.238,77.2771,77.238,77.2536,6400.0
2014-05-30 13:25:00,98.92,98.94,98.92,98.92,8200.0,77.2849,77.3005,77.2849,77.2849,8200.0
2014-05-30 13:30:00,98.92,98.92,98.89,98.89,8600.0,77.2849,77.2849,77.2614,77.2614,8600.0
2014-05-30 13:35:00,98.89,98.92,98.88,98.91,15600.0,77.2614,77.2849,77.2536,77.2771,15600.0
2014-05-30 13:40:00,98.91,98.92,98.88,98.91,11600.0,77.2771,77.2849,77.2536,77.2771,11600.0
2014-05-30 13:45:00,98.92,98.93,98.91,98.91,14400.0,77.2849,77.2927,77.2771,77.2771,14400.0
2014-05-30 13:50:00,98.92,98.95,98.91,98.95,12600.0,77.2849,77.3083,77.2771,77.3083,12600.0
2014-05-30 13:55:00,98.95,98.96,98.9,98.92,21800.0,77.3083,77.3161,77.2693,77.2849,21800.0
2014-05-30 14:00:00,98.92,99.0,98.92,99.0,49600.0,77.2849,77.3474,77.2849,77.3474,49600.0
2014-05-30 14:05:00,98.98,99.06,98.98,99.0,40800.0,77.3318,77.3943,77.3318,77.3474,40800.0
2014-05-30 14:10:00,99.02,99.08,98.99,99.08,23600.0,77.363,77.4099,77.3396,77.4099,23600.0
2014-05-30 14:15:00,99.08,99.08,99.04,99.07,12400.0,77.4099,77.4099,77.3786,77.4021,12400.0
2014-05-30 14:20:00,99.08,99.11,99.08,99.09,17000.0,77.4099,77.4333,77.4099,77.4177,17000.0
2014-05-30 14:25:00,99.11,99.11,99.08,99.11,10200.0,77.4333,77.4333,77.4099,77.4333,10200.0
2014-05-30 14:30:00,99.11,99.13,99.09,99.09,18400.0,77.4333,77.4489,77.4177,77.4177,18400.0
2014-05-30 14:35:00,99.1,99.16,99.09,99.16,23200.0,77.4255,77.4724,77.4177,77.4724,23200.0
2014-05-30 14:40:00,99.13,99.19,99.13,99.18,21000.0,77.4489,77.4958,77.4489,77.488,21000.0
2014-05-30 14:45:00,99.19,99.26,99.19,99.24,20600.0,77.4958,77.5505,77.4958,77.5349,20600.0
2014-05-30 14:50:00,99.24,99.32,99.23,99.32,21600.0,77.5349,77.5974,77.5271,77.5974,21600.0
2014-05-30 14:55:00,99.31,99.32,99.21,99.21,48600.0,77.5896,77.5974,77.5115,77.5115,48600.0
2014-05-30 15:00:00,99.21,99.22,99.14,99.22,25200.0,77.5115,77.5193,77.4568,77.5193,25200.0
2014-05-30 15:05:00,99.21,99.27,99.21,99.24,20600.0,77.5115,77.5583,77.5115,77.5349,20600.0
2014-05-30 15:10:00,99.25,99.33,99.24,99.33,24600.0,77.5427,77.6052,77.5349,77.6052,24600.0
2014-05-30 15:15:00,99.33,99.35,99.25,99.27,30600.0,77.6052,77.6208,77.5427,77.5583,30600.0
2014-05-30 15:20:00,99.28,99.28,99.24,99.24,22200.0,77.5661,77.5661,77.5349,77.5349,22200.0
2014-05-30 15:25:00,99.23,99.3,99.21,99.3,31200.0,77.5271,77.5818,77.5115,77.5818,31200.0
2014-05-30 15:30:00,99.28,99.33,99.28,99.31,43000.0,77.5661,77.6052,77.5661,77.5896,43000.0
2014-05-30 15:35:00,99.32,99.43,99.28,99.28,121600.0,77.5974,77.6833,77.5661,77.5661,121600.0
2014-05-30 15:40:00,99.28,99.35,99.27,99.35,55400.0,77.5661,77.6208,77.5583,77.6208,55400.0
2014-05-30 15:45:00,99.35,99.54,99.35,99.54,99000.0,77.6208,77.7693,77.6208,77.7693,99000.0
2014-05-30 15:50:00,99.54,99.54,99.48,99.5,111800.0,77.7693,77.7693,77.7224,77.738,111800.0
2014-05-30 15:55:00,99.5,99.73,99.5,99.59,500000.0,77.738,77.9177,77.738,77.8083,500000.0
2014-06-02 09:30:00,99.68,99.81,99.48,99.48,72800.0,77.8787,77.9802,77.7224,77.7224,72800.0
2014-06-02 09:35:00,99.55,99.75,99.45,99.72,30800.0,77.7771,77.9333,77.699,77.9099,30800.0
2014-06-02 09:40:00,99.64,99.69,99.5,99.5,29800.0,77.8474,77.8865,77.738,77.738,29800.0
2014-06-02 09:45:00,99.52,99.55,99.11,99.11,132200.0,77.7537,77.7771,77.4333,77.4333,132200.0
2014-06-02 09:50:00,99.08,99.21,99.08,99.16,40000.0,77.4099,77.5115,77.4099,77.4724,40000.0
2014-06-02 09:55:00,99.16,99.24,99.13,99.22,43000.0,77.4724,77.5349,77.4489,77.5193,43000.0
2014-06-02 10:00:00,99.23,99.29,99.06,99.11,42000.0,77.5271,77.574,77.3943,77.4333,42000.0
2014-06-02 10:05:00,99.07,99.19,99.0,99.09,123000.0,77.4021,77.4958,77.3474,77.4177,123000.0
2014-06-02 10:10:00,99.05,99.22,99.05,99.21,31200.0,77.3864,77.5193,77.3864,77.5115,31200.0
2014-06-02 10:15:00,99.21,99.24,99.14,99.2,26400.0,77.5115,77.5349,77.4568,77.5036,26400.0
2014-06-02 10:20:00,99.2,99.22,99.14,99.17,18600.0,77.5036,77.5193,77.4568,77.4802,18600.0
2014-06-02 10:25:00,99.17,99.28,99.11,99.25,15400.0,77.4802,77.5661,77.4333,77.5427,15400.0
2014-06-02 10:30:00,99.27,99.33,99.27,99.29,16400.0,77.5583,77.6052,77.5583,77.574,16400.0
2014-06-02 10:35:00,99.29,99.4,99.29,99.31,30800.0,77.574,77.6599,77.574,77.5896,30800.0
2014-06-02 10:40:00,99.33,99.35,99.26,99.26,12200.0,77.6052,77.6208,77.5505,77.5505,12200.0
2014-06-02 10:45:00,99.26,99.28,99.23,99.25,12000.0,77.5505,77.5661,77.5271,77.5427,12000.0
2014-06-02 10:50:00,99.24,99.29,99.21,99.27,17000.0,77.5349,77.574,77.5115,77.5583,17000.0
2014-06-02 10:55:00,99.26,99.38,99.24,99.37,19200.0,77.5505,77.6443,77.5349,77.6365,19200.0
2014-06-02 11:00:00,99.37,99.39,99.31,99.38,18800.0,77.6365,77.6521,77.5896,77.6443,18800.0
2014-06-02 11:05:00,99.4,99.5,99.39,99.5,20000.0,77.6599,77.738,77.6521,77.738,20000.0
2014-06-02 11:10:00,99.5,99.58,99.48,99.58,17800.0,77.738,77.8005,77.7224,77.8005,17800.0
2014-06-02 11:15:00,99.57,99.58,99.52,99.55,17200.0,77.7927,77.8005,77.7537,77.7771,17200.0
2014-06-02 11:20:00,99.55,99.55,99.49,99.5,25600.0,77.7771,77.7771,77.7302,77.738,25600.0
2014-06-02 11:25:00,99.49,99.61,99.45,99.58,39200.0,77.7302,77.824,77.699,77.8005,39200.0
2014-06-02 11:30:00,99.58,99.6,99.44,99.44,39800.0,77.8005,77.8162,77.6911,77.6911,39800.0
2014-06-02 11:35:00,99.45,99.55,99.44,99.5,20600.0,77.699,77.7771,77.6911,77.738,20600.0
2014-06-02 11:40:00,99.51,99.53,99.49,99.5,10600.0,77.7458,77.7615,77.7302,77.738,10600.0
2014-06-02 11:45:00,99.51,99.57,99.51,99.53,34000.0,77.7458,77.7927,77.7458,77.7615,34000.0
2014-06-02 11:50:00,99.52,99.55,99.51,99.52,18200.0,77.7537,77.7771,77.7458,77.7537,18200.0
2014-06-02 11:55:00,99.52,99.54,99.47,99.47,14000.0,77.7537,77.7693,77.7146,77.7146,14000.0
2014-06-02 12:00:00,99.49,99.53,99.49,99.5,12400.0,77.7302,77.7615,77.7302,77.738,12400.0
2014-06-02 12:05:00,99.5,99.5,99.47,99.47,18800.0,77.738,77.738,77.7146,77.7146,18800.0
2014-06-02 12:10:00,99.47,99.54,99.47,99.53,10400.0,77.7146,77.7693,77.7146,77.7615,10400.0
2014-06-02 12:15:00,99.54,99.54,99.5,99.5,9800.0,77.7693,77.7693,77.738,77.738,9800.0
2014-06-02 12:20:00,99.52,99.56,99.5,99.53,12600.0,77.7537,77.7849,77.738,77.7615,12600.0
2014-06-02 12:25:00,99.53,99.55,99.52,99.53,12400.0,77.7615,77.7771,77.7537,77.7615,12400.0
2014-06-02 12:30:00,99.53,99.56,99.53,99.55,14600.0,77.7615,77.7849,77.7615,77.7771,14600.0
2014-06-02 12:35:00,99.55,99.56,99.53,99.53,18600.0,77.7771,77.7849,77.7615,77.7615,18600.0
2014-06-02 12:40:00,99.53,99.55,99.52,99.52,8000.0,77.7615,77.7771,77.7537,77.7537,8000.0
2014-06-02 12:45:00,99.52,99.54,99.5,99.51,14600.0,77.7537,77.7693,77.738,77.7458,14600.0
2014-06-02 12:50:00,99.52,99.55,99.49,99.53,7200.0,77.7537,77.7771,77.7302,77.7615,7200.0
2014-06-02 12:55:00,99.52,99.52,99.46,99.47,8000.0,77.7537,77.7537,77.7068,77.7146,8000.0
2014-06-02 13:00:00,99.46,99.47,99.44,99.45,13200.0,77.7068,77.7146,77.6911,77.699,13200.0
2014-06-02 13:05:00,99.44,99.48,99.39,99.48,11600.0,77.6911,77.7224,77.6521,77.7224,11600.0
2014-06-02 13:10:00,99.49,99.5,99.44,99.48,13600.0,77.7302,77.738,77.6911,77.7224,13600.0
2014-06-02 13:15:00,99.49,99.55,99.47,99.55,18400.0,77.7302,77.7771,77.7146,77.7771,18400.0
2014-06-02 13:20:00,99.54,99.55,99.5,99.52,14800.0,77.7693,77.7771,77.738,77.7537,14800.0
2014-06-02 13:25:00,99.53,99.55,99.52,99.53,16400.0,77.7615,77.7771,77.7537,77.7615,16400.0
2014-06-02 13:30:00,99.54,99.58,99.52,99.55,32800.0,77.7693,77.8005,77.7537,77.7771,32800.0
2014-06-02 13:35:00,99.55,99.59,99.55,99.58,19600.0,77.7771,77.8083,77.7771,77.8005,19600.0
2014-06-02 13:40:00,99.58,99.62,99.57,99.57,21200.0,77.8005,77.8318,77.7927,77.7927,21200.0
2014-06-02 13:45:00,99.57,99.61,99.56,99.59,18000.0,77.7927,77.824,77.7849,77.8083,18000.0
2014-06-02 13:50:00,99.57,99.62,99.56,99.6,18200.0,77.7927,77.8318,77.7849,77.8162,18200.0
2014-06-02 13:55:00,99.6,99.66,99.6,99.61,18000.0,77.8162,77.863,77.8162,77.824,18000.0
2014-06-02 14:00:00,99.62,99.65,99.6,99.65,16800.0,77.8318,77.8552,77.8162,77.8552,16800.0
2014-06-02 14:05:00,99.64,99.71,99.64,99.69,32400.0,77.8474,77.9021,77.8474,77.8865,32400.0
2014-06-02 14:10:00,99.7,99.77,99.69,99.72,25200.0,77.8943,77.949,77.8865,77.9099,25200.0
2014-06-02 14:15:00,99.7,99.74,99.67,99.74,13200.0,77.8943,77.9255,77.8708,77.9255,13200.0
2014-06-02 14:20:00,99.73,99.77,99.72,99.76,19000.0,77.9177,77.949,77.9099,77.9412,19000.0
2014-06-02 14:25:00,99.75,99.77,99.67,99.71,13800.0,77.9333,77.949,77.8708,77.9021,13800.0
2014-06-02 14:30:00,99.72,99.72,99.69,99.72,20600.0,77.9099,77.9099,77.8865,77.9099,20600.0
2014-06-02 14:35:00,99.72,99.74,99.69,99.7,15400.0,77.9099,77.9255,77.8865,77.8943,15400.0
2014-06-02 14:40:00,99.69,99.71,99.61,99.64,18200.0,77.8865,77.9021,77.824,77.8474,18200.0
2014-06-02 14:45:00,99.66,99.67,99.64,99.67,18600.0,77.863,77.8708,77.8474,77.8708,18600.0
2014-06-02 14:50:00,99.67,99.67,99.64,99.65,16200.0,77.8708,77.8708,77.8474,77.8552,16200.0
2014-06-02 14:55:00,99.66,99.67,99.63,99.67,17800.0,77.863,77.8708,77.8396,77.8708,17800.0
2014-06-02 15:00:00,99.67,99.68,99.64,99.64,20200.0,77.8708,77.8787,77.8474,77.8474,20200.0
2014-06-02 15:05:00,99.64,99.67,99.64,99.66,18800.0,77.8474,77.8708,77.8474,77.863,18800.0
2014-06-02 15:10:00,99.66,99.67,99.58,99.59,37200.0,77.863,77.8708,77.8005,77.8083,37200.0
2014-06-02 15:15:00,99.6,99.66,99.58,99.64,20200.0,77.8162,77.863,77.8005,77.8474,20200.0
2014-06-02 15:20:00,99.64,99.65,99.61,99.64,16200.0,77.8474,77.8552,77.824,77.8474,16200.0
2014-06-02 15:25:00,99.64,99.66,99.6,99.61,17200.0,77.8474,77.863,77.8162,77.824,17200.0
2014-06-02 15:30:00,99.61,99.71,99.61,99.71,22200.0,77.824,77.9021,77.824,77.9021,22200.0
2014-06-02 15:35:00,99.72,99.73,99.62,99.65,35400.0,77.9099,77.9177,77.8318,77.8552,35400.0
2014-06-02 15:40:00,99.64,99.67,99.64,99.67,41600.0,77.8474,77.8708,77.8474,77.8708,41600.0
2014-06-02 15:45:00,99.67,99.68,99.64,99.67,61000.0,77.8708,77.8787,77.8474,77.8708,61000.0
2014-06-02 15:50:00,99.67,99.67,99.6,99.6,46000.0,77.8708,77.8708,77.8162,77.8162,46000.0
2014-06-02 15:55:00,99.6,99.66,99.57,99.59,74400.0,77.8162,77.863,77.7927,77.8083,74400.0
2014-06-03 09:30:00,99.5,99.59,99.34,99.54,64000.0,77.738,77.8083,77.613,77.7693,64000.0
2014-06-03 09:35:00,99.56,99.57,99.36,99.41,21200.0,77.7849,77.7927,77.6286,77.6677,21200.0
2014-06-03 09:40:00,99.42,99.44,99.27,99.31,26000.0,77.6755,77.6911,77.5583,77.5896,26000.0
2014-06-03 09:45:00,99.29,99.36,99.27,99.3,60000.0,77.574,77.6286,77.5583,77.5818,60000.0
2014-06-03 09:50:00,99.32,99.35,99.26,99.3,25000.0,77.5974,77.6208,77.5505,77.5818,25000.0
2014-06-03 09:55:00,99.29,99.35,99.28,99.3,23400.0,77.574,77.6208,77.5661,77.5818,23400.0
2014-06-03 10:00:00,99.29,99.36,99.28,99.3,23800.0,77.574,77.6286,77.5661,77.5818,23800.0
2014-06-03 10:05:00,99.33,99.38,99.3,99.3,35000.0,77.6052,77.6443,77.5818,77.5818,35000.0
2014-06-03 10:10:00,99.32,99.32,99.24,99.24,21800.0,77.5974,77.5974,77.5349,77.5349,21800.0
2014-06-03 10:15:00,99.27,99.27,99.15,99.18,21600.0,77.5583,77.5583,77.4646,77.488,21600.0
2014-06-03 10:20:00,99.19,99.19,99.11,99.13,17600.0,77.4958,77.4958,77.4333,77.4489,17600.0
2014-06-03 10:25:00,99.15,99.17,99.02,99.02,13000.0,77.4646,77.4802,77.363,77.363,13000.0
2014-06-03 10:30:00,99.02,99.13,99.02,99.02,24400.0,77.363,77.4489,77.363,77.363,24400.0
2014-06-03 10:35:00,99.03,99.08,99.01,99.03,21800.0,77.3708,77.4099,77.3552,77.3708,21800.0
2014-06-03 10:40:00,99.02,99.05,98.83,98.83,35400.0,77.363,77.3864,77.2146,77.2146,35400.0
2014-06-03 10:45:00,98.83,98.88,98.77,98.82,26000.0,77.2146,77.2536,77.1677,77.2068,26000.0
2014-06-03 10:50:00,98.82,98.86,98.74,98.74,19600.0,77.2068,77.238,77.1442,77.1442,19600.0
2014-06-03 10:55:00,98.73,98.79,98.73,98.73,23400.0,77.1364,77.1833,77.1364,77.1364,23400.0
2014-06-03 11:00:00,98.75,98.77,98.73,98.73,19200.0,77.1521,77.1677,77.1364,77.1364,19200.0
2014-06-03 11:05:00,98.73,98.77,98.71,98.76,20000.0,77.1364,77.1677,77.1208,77.1599,20000.0
2014-06-03 11:10:00,98.76,98.78,98.71,98.71,24200.0,77.1599,77.1755,77.1208,77.1208,24200.0
2014-06-03 11:15:00,98.71,98.73,98.59,98.63,30600.0,77.1208,77.1364,77.0271,77.0583,30600.0
2014-06-03 11:20:00,98.64,98.74,98.61,98.71,19800.0,77.0661,77.1442,77.0427,77.1208,19800.0
2014-06-03 11:25:00,98.71,98.78,98.71,98.78,19800.0,77.1208,77.1755,77.1208,77.1755,19800.0
2014-06-03 11:30:00,98.78,98.78,98.7,98.75,19800.0,77.1755,77.1755,77.113,77.1521,19800.0
2014-06-03 11:35:00,98.74,98.75,98.67,98.67,10400.0,77.1442,77.1521,77.0896,77.0896,10400.0
2014-06-03 11:40:00,98.67,98.67,98.56,98.61,29200.0,77.0896,77.0896,77.0036,77.0427,29200.0
2014-06-03 11:45:00,98.6,98.6,98.46,98.5,34800.0,77.0349,77.0349,76.9255,76.9567,34800.0
2014-06-03 11:50:00,98.5,98.6,98.48,98.6,15800.0,76.9567,77.0349,76.9411,77.0349,15800.0
2014-06-03 11:55:00,98.6,98.66,98.6,98.64,13600.0,77.0349,77.0817,77.0349,77.0661,13600.0
2014-06-03 12:00:00,98.64,98.75,98.64,98.75,11800.0,77.0661,77.1521,77.0661,77.1521,11800.0
2014-06-03 12:05:00,98.74,98.8,98.73,98.78,17600.0,77.1442,77.1911,77.1364,77.1755,17600.0
2014-06-03 12:10:00,98.78,98.81,98.76,98.81,18200.0,77.1755,77.1989,77.1599,77.1989,18200.0
2014-06-03 12:15:00,98.81,98.83,98.8,98.83,13000.0,77.1989,77.2146,77.1911,77.2146,13000.0
2014-06-03 12:20:00,98.83,98.83,98.82,98.82,28800.0,77.2146,77.2146,77.2068,77.2068,28800.0
2014-06-03 12:25:00,98.83,98.83,98.69,98.7,23000.0,77.2146,77.2146,77.1052,77.113,23000.0
2014-06-03 12:30:00,98.71,98.71,98.67,98.67,11800.0,77.1208,77.1208,77.0896,77.0896,11800.0
2014-06-03 12:35:00,98.68,98.68,98.58,98.58,21600.0,77.0974,77.0974,77.0192,77.0192,21600.0
2014-06-03 12:40:00,98.59,98.63,98.59,98.63,26600.0,77.0271,77.0583,77.0271,77.0583,26600.0
2014-06-03 12:45:00,98.61,98.64,98.61,98.61,30800.0,77.0427,77.0661,77.0427,77.0427,30800.0
2014-06-03 12:50:00,98.61,98.73,98.6,98.73,25000.0,77.0427,77.1364,77.0349,77.1364,25000.0
2014-06-03 12:55:00,98.73,98.73,98.69,98.7,17000.0,77.1364,77.1364,77.1052,77.113,17000.0
2014-06-03 13:00:00,98.71,98.71,98.65,98.65,16400.0,77.1208,77.1208,77.0739,77.0739,16400.0
2014-06-03 13:05:00,98.64,98.65,98.62,98.65,22600.0,77.0661,77.0739,77.0505,77.0739,22600.0
2014-06-03 13:10:00,98.65,98.65,98.6,98.61,16600.0,77.0739,77.0739,77.0349,77.0427,16600.0
2014-06-03 13:15:00,98.61,98.65,98.61,98.63,20600.0,77.0427,77.0739,77.0427,77.0583,20600.0
2014-06-03 13:20:00,98.64,98.67,98.61,98.66,23400.0,77.0661,77.0896,77.0427,77.0817,23400.0
2014-06-03 13:25:00,98.67,98.73,98.67,98.71,23400.0,77.0896,77.1364,77.0896,77.1208,23400.0
2014-06-03 13:30:00,98.71,98.71,98.62,98.63,18200.0,77.1208,77.1208,77.0505,77.0583,18200.0
2014-06-03 13:35:00,98.63,98.72,98.61,98.72,26000.0,77.0583,77.1286,77.0427,77.1286,26000.0
2014-06-03 13:40:00,98.72,98.72,98.62,98.63,12600.0,77.1286,77.1286,77.0505,77.0583,12600.0
2014-06-03 13:45:00,98.63,98.71,98.62,98.69,29600.0,77.0583,77.1208,77.0505,77.1052,29600.0
2014-06-03 13:50:00,98.67,98.7,98.67,98.7,16400.0,77.0896,77.113,77.0896,77.113,16400.0
2014-06-03 13:55:00,98.7,98.71,98.67,98.67,16800.0,77.113,77.1208,77.0896,77.0896,16800.0
2014-06-03 14:00:00,98.67,98.75,98.67,98.73,24600.0,77.0896,77.1521,77.0896,77.1364,24600.0
2014-06-03 14:05:00,98.72,98.75,98.72,98.75,21000.0,77.1286,77.1521,77.1286,77.1521,21000.0
2014-06-03 14:10:00,98.74,98.75,98.69,98.7,29000.0,77.1442,77.1521,77.1052,77.113,29000.0
2014-06-03 14:15:00,98.72,98.72,98.69,98.69,20000.0,77.1286,77.1286,77.1052,77.1052,20000.0
2014-06-03 14:20:00,98.7,98.72,98.67,98.7,28000.0,77.113,77.1286,77.0896,77.113,28000.0
2014-06-03 14:25:00,98.71,98.75,98.69,98.71,17800.0,77.1208,77.1521,77.1052,77.1208,17800.0
2014-06-03 14:30:00,98.71,98.73,98.64,98.64,28000.0,77.1208,77.1364,77.0661,77.0661,28000.0
2014-06-03 14:35:00,98.64,98.66,98.61,98.66,35000.0,77.0661,77.0817,77.0427,77.0817,35000.0
2014-06-03 14:40:00,98.67,98.71,98.67,98.7,18200.0,77.0896,77.1208,77.0896,77.113,18200.0
2014-06-03 14:45:00,98.7,98.71,98.67,98.69,31400.0,77.113,77.1208,77.0896,77.1052,31400.0
2014-06-03 14:50:00,98.68,98.69,98.61,98.62,29400.0,77.0974,77.1052,77.0427,77.0505,29400.0
2014-06-03 14:55:00,98.64,98.67,98.63,98.63,19200.0,77.0661,77.0896,77.0583,77.0583,19200.0
2014-06-03 15:00:00,98.64,98.64,98.6,98.64,34400.0,77.0661,77.0661,77.0349,77.0661,34400.0
2014-06-03 15:05:00,98.64,98.65,98.63,98.63,26800.0,77.0661,77.0739,77.0583,77.0583,26800.0
2014-06-03 15:10:00,98.63,98.64,98.62,98.63,21200.0,77.0583,77.0661,77.0505,77.0583,21200.0
2014-06-03 15:15:00,98.63,98.64,98.61,98.64,30400.0,77.0583,77.0661,77.0427,77.0661,30400.0
2014-06-03 15:20:00,98.64,98.67,98.64,98.67,31800.0,77.0661,77.0896,77.0661,77.0896,31800.0
2014-06-03 15:25:00,98.67,98.74,98.66,98.74,35000.0,77.0896,77.1442,77.0817,77.1442,35000.0
2014-06-03 15:30:00,98.74,98.74,98.7,98.7,46600.0,77.1442,77.1442,77.113,77.113,46600.0
2014-06-03 15:35:00,98.7,98.72,98.67,98.68,53600.0,77.113,77.1286,77.0896,77.0974,53600.0
2014-06-03 15:40:00,98.67,98.67,98.64,98.66,60000.0,77.0896,77.0896,77.0661,77.0817,60000.0
2014-06-03 15:45:00,98.66,98.7,98.64,98.64,64000.0,77.0817,77.113,77.0661,77.0661,64000.0
2014-06-03 15:50:00,98.64,98.66,98.62,98.66,67000.0,77.0661,77.0817,77.0505,77.0817,67000.0
2014-06-03 15:55:00,98.66,98.7,98.65,98.69,78800.0,77.0817,77.113,77.0739,77.1052,78800.0
2014-06-04 09:30:00,98.7,99.12,98.67,98.97,59200.0,77.113,77.4411,77.0896,77.3239,59200.0
2014-06-04 09:35:00,98.97,99.04,98.63,98.83,16000.0,77.3239,77.3786,77.0583,77.2146,16000.0
2014-06-04 09:40:00,98.72,98.88,98.69,98.78,41000.0,77.1286,77.2536,77.1052,77.1755,41000.0
2014-06-04 09:45:00,98.75,98.94,98.75,98.94,40400.0,77.1521,77.3005,77.1521,77.3005,40400.0
2014-06-04 09:50:00,98.87,98.95,98.81,98.89,47800.0,77.2458,77.3083,77.1989,77.2614,47800.0
2014-06-04 09:55:00,98.89,98.92,98.74,98.8,17000.0,77.2614,77.2849,77.1442,77.1911,17000.0
2014-06-04 10:00:00,98.8,98.92,98.78,98.86,29600.0,77.1911,77.2849,77.1755,77.238,29600.0
2014-06-04 10:05:00,98.86,98.9,98.8,98.83,13400.0,77.238,77.2693,77.1911,77.2146,13400.0
2014-06-04 10:10:00,98.82,98.88,98.75,98.85,44000.0,77.2068,77.2536,77.1521,77.2302,44000.0
2014-06-04 10:15:00,98.87,98.87,98.76,98.83,18200.0,77.2458,77.2458,77.1599,77.2146,18200.0
2014-06-04 10:20:00,98.8,98.83,98.76,98.79,15200.0,77.1911,77.2146,77.1599,77.1833,15200.0
2014-06-04 10:25:00,98.8,98.9,98.76,98.87,26400.0,77.1911,77.2693,77.1599,77.2458,26400.0
2014-06-04 10:30:00,98.83,98.89,98.77,98.88,30600.0,77.2146,77.2614,77.1677,77.2536,30600.0
2014-06-04 10:35:00,98.89,98.9,98.81,98.87,31200.0,77.2614,77.2693,77.1989,77.2458,31200.0
2014-06-04 10:40:00,98.88,98.89,98.77,98.83,23200.0,77.2536,77.2614,77.1677,77.2146,23200.0
2014-06-04 10:45:00,98.83,98.83,98.74,98.83,35600.0,77.2146,77.2146,77.1442,77.2146,35600.0
2014-06-04 10:50:00,98.83,98.88,98.81,98.88,12600.0,77.2146,77.2536,77.1989,77.2536,12600.0
2014-06-04 10:55:00,98.86,98.89,98.82,98.85,12200.0,77.238,77.2614,77.2068,77.2302,12200.0
2014-06-04 11:00:00,98.83,98.9,98.83,98.9,14800.0,77.2146,77.2693,77.2146,77.2693,14800.0
2014-06-04 11:05:00,98.9,98.9,98.85,98.88,13600.0,77.2693,77.2693,77.2302,77.2536,13600.0
2014-06-04 11:10:00,98.88,98.89,98.84,98.86,20400.0,77.2536,77.2614,77.2224,77.238,20400.0
2014-06-04 11:15:00,98.89,98.89,98.82,98.89,13200.0,77.2614,77.2614,77.2068,77.2614,13200.0
2014-06-04 11:20:00,98.88,98.91,98.82,98.9,26400.0,77.2536,77.2771,77.2068,77.2693,26400.0
2014-06-04 11:25:00,98.91,98.91,98.81,98.86,15000.0,77.2771,77.2771,77.1989,77.238,15000.0
2014-06-04 11:30:00,98.87,98.9,98.8,98.9,8200.0,77.2458,77.2693,77.1911,77.2693,8200.0
2014-06-04 11:35:00,98.89,98.89,98.82,98.84,10800.0,77.2614,77.2614,77.2068,77.2224,10800.0
2014-06-04 11:40:00,98.85,98.89,98.83,98.88,12400.0,77.2302,77.2614,77.2146,77.2536,12400.0
2014-06-04 11:45:00,98.86,98.89,98.85,98.86,4800.0,77.238,77.2614,77.2302,77.238,4800.0
2014-06-04 11:50:00,98.87,98.89,98.85,98.88,13200.0,77.2458,77.2614,77.2302,77.2536,13200.0
2014-06-04 11:55:00,98.88,98.89,98.85,98.85,7600.0,77.2536,77.2614,77.2302,77.2302,7600.0
2014-06-04 12:00:00,98.85,98.88,98.83,98.86,18200.0,77.2302,77.2536,77.2146,77.238,18200.0
2014-06-04 12:05:00,98.87,98.89,98.86,98.88,8600.0,77.2458,77.2614,77.238,77.2536,8600.0
2014-06-04 12:10:00,98.86,98.89,98.85,98.86,9600.0,77.238,77.2614,77.2302,77.238,9600.0
2014-06-04 12:15:00,98.85,98.86,98.74,98.75,16000.0,77.2302,77.238,77.1442,77.1521,16000.0
2014-06-04 12:20:00,98.75,98.75,98.72,98.73,9400.0,77.1521,77.1521,77.1286,77.1364,9400.0
2014-06-04 12:25:00,98.75,98.79,98.75,98.75,15600.0,77.1521,77.1833,77.1521,77.1521,15600.0
2014-06-04 12:30:00,98.78,98.85,98.78,98.85,5800.0,77.1755,77.2302,77.1755,77.2302,5800.0
2014-06-04 12:35:00,98.83,98.89,98.82,98.86,15000.0,77.2146,77.2614,77.2068,77.238,15000.0
2014-06-04 12:40:00,98.85,98.86,98.78,98.81,17400.0,77.2302,77.238,77.1755,77.1989,17400.0
2014-06-04 12:45:00,98.81,98.87,98.81,98.86,9600.0,77.1989,77.2458,77.1989,77.238,9600.0
2014-06-04 12:50:00,98.88,98.89,98.86,98.88,15800.0,77.2536,77.2614,77.238,77.2536,15800.0
2014-06-04 12:55:00,98.89,98.92,98.86,98.88,14200.0,77.2614,77.2849,77.238,77.2536,14200.0
2014-06-04 13:00:00,98.89,98.96,98.89,98.9,12600.0,77.2614,77.3161,77.2614,77.2693,12600.0
2014-06-04 13:05:00,98.92,98.92,98.86,98.88,48600.0,77.2849,77.2849,77.238,77.2536,48600.0
2014-06-04 13:10:00,98.88,98.92,98.86,98.88,38000.0,77.2536,77.2849,77.238,77.2536,38000.0
2014-06-04 13:15:00,98.89,98.89,98.86,98.89,7200.0,77.2614,77.2614,77.238,77.2614,7200.0
2014-06-04 13:20:00,98.88,98.92,98.86,98.92,14200.0,77.2536,77.2849,77.238,77.2849,14200.0
2014-06-04 13:25:00,98.89,98.94,98.86,98.89,19200.0,77.2614,77.3005,77.238,77.2614,19200.0
2014-06-04 13:30:00,98.89,98.89,98.85,98.89,11000.0,77.2614,77.2614,77.2302,77.2614,11000.0
2014-06-04 13:35:00,98.89,98.91,98.86,98.91,7000.0,77.2614,77.2771,77.238,77.2771,7000.0
2014-06-04 13:40:00,98.9,98.9,98.86,98.88,9000.0,77.2693,77.2693,77.238,77.2536,9000.0
2014-06-04 13:45:00,98.88,98.95,98.88,98.92,11600.0,77.2536,77.3083,77.2536,77.2849,11600.0
2014-06-04 13:50:00,98.94,98.97,98.91,98.95,10600.0,77.3005,77.3239,77.2771,77.3083,10600.0
2014-06-04 13:55:00,98.95,98.97,98.89,98.97,17400.0,77.3083,77.3239,77.2614,77.3239,17400.0
2014-06-04 14:00:00,98.97,98.98,98.9,98.92,34200.0,77.3239,77.3318,77.2693,77.2849,34200.0
2014-06-04 14:05:00,98.95,98.96,98.92,98.94,14200.0,77.3083,77.3161,77.2849,77.3005,14200.0
2014-06-04 14:10:00,98.92,98.92,98.88,98.92,17200.0,77.2849,77.2849,77.2536,77.2849,17200.0
2014-06-04 14:15:00,98.92,98.92,98.88,98.88,16000.0,77.2849,77.2849,77.2536,77.2536,16000.0
2014-06-04 14:20:00,98.9,98.9,98.86,98.87,22000.0,77.2693,77.2693,77.238,77.2458,22000.0
2014-06-04 14:25:00,98.88,98.89,98.83,98.86,26600.0,77.2536,77.2614,77.2146,77.238,26600.0
2014-06-04 14:30:00,98.86,98.89,98.85,98.86,12000.0,77.238,77.2614,77.2302,77.238,12000.0
2014-06-04 14:35:00,98.88,98.89,98.85,98.88,20400.0,77.2536,77.2614,77.2302,77.2536,20400.0
2014-06-04 14:40:00,98.88,98.88,98.86,98.86,21200.0,77.2536,77.2536,77.238,77.238,21200.0
2014-06-04 14:45:00,98.86,98.89,98.85,98.85,30000.0,77.238,77.2614,77.2302,77.2302,30000.0
2014-06-04 14:50:00,98.86,98.89,98.85,98.86,58800.0,77.238,77.2614,77.2302,77.238,58800.0
2014-06-04 14:55:00,98.86,98.86,98.83,98.85,29600.0,77.238,77.238,77.2146,77.2302,29600.0
2014-06-04 15:00:00,98.85,98.86,98.83,98.83,21000.0,77.2302,77.238,77.2146,77.2146,21000.0
2014-06-04 15:05:00,98.82,98.86,98.81,98.84,42000.0,77.2068,77.238,77.1989,77.2224,42000.0
2014-06-04 15:10:00,98.83,98.89,98.8,98.83,43200.0,77.2146,77.2614,77.1911,77.2146,43200.0
2014-06-04 15:15:00,98.83,98.86,98.79,98.82,23800.0,77.2146,77.238,77.1833,77.2068,23800.0
2014-06-04 15:20:00,98.81,98.82,98.79,98.82,21800.0,77.1989,77.2068,77.1833,77.2068,21800.0
2014-06-04 15:25:00,98.82,98.85,98.82,98.83,39800.0,77.2068,77.2302,77.2068,77.2146,39800.0
2014-06-04 15:30:00,98.83,98.89,98.82,98.87,39400.0,77.2146,77.2614,77.2068,77.2458,39400.0
2014-06-04 15:35:00,98.88,98.89,98.85,98.86,40000.0,77.2536,77.2614,77.2302,77.238,40000.0
2014-06-04 15:40:00,98.86,98.89,98.86,98.87,26000.0,77.238,77.2614,77.238,77.2458,26000.0
2014-06-04 15:45:00,98.87,98.92,98.86,98.89,37400.0,77.2458,77.2849,77.238,77.2614,37400.0
2014-06-04 15:50:00,98.88,98.92,98.86,98.92,34000.0,77.2536,77.2849,77.238,77.2849,34000.0
2014-06-04 15:55:00,98.92,98.95,98.88,98.89,83600.0,77.2849,77.3083,77.2536,77.2614,83600.0
2014-06-05 09:30:00,98.91,99.42,98.91,99.31,44200.0,77.2771,77.6755,77.2771,77.5896,44200.0
2014-06-05 09:35:00,99.28,99.65,99.25,99.37,53600.0,77.5661,77.8552,77.5427,77.6365,53600.0
2014-06-05 09:40:00,99.34,99.59,99.21,99.59,48200.0,77.613,77.8083,77.5115,77.8083,48200.0
2014-06-05 09:45:00,99.56,99.57,99.36,99.54,31600.0,77.7849,77.7927,77.6286,77.7693,31600.0
2014-06-05 09:50:00,99.56,99.64,99.43,99.44,40400.0,77.7849,77.8474,77.6833,77.6911,40400.0
2014-06-05 09:55:00,99.43,99.55,99.41,99.53,22400.0,77.6833,77.7771,77.6677,77.7615,22400.0
2014-06-05 10:00:00,99.5,99.55,99.42,99.45,25400.0,77.738,77.7771,77.6755,77.699,25400.0
2014-06-05 10:05:00,99.45,99.55,99.4,99.42,23200.0,77.699,77.7771,77.6599,77.6755,23200.0
2014-06-05 10:10:00,99.42,99.47,99.34,99.36,54200.0,77.6755,77.7146,77.613,77.6286,54200.0
2014-06-05 10:15:00,99.37,99.45,99.33,99.39,23000.0,77.6365,77.699,77.6052,77.6521,23000.0
2014-06-05 10:20:00,99.44,99.54,99.44,99.5,21800.0,77.6911,77.7693,77.6911,77.738,21800.0
2014-06-05 10:25:00,99.5,99.64,99.46,99.63,15400.0,77.738,77.8474,77.7068,77.8396,15400.0
2014-06-05 10:30:00,99.63,99.66,99.53,99.64,31000.0,77.8396,77.863,77.7615,77.8474,31000.0
2014-06-05 10:35:00,99.65,99.67,99.57,99.67,22000.0,77.8552,77.8708,77.7927,77.8708,22000.0
2014-06-05 10:40:00,99.66,99.81,99.64,99.79,33000.0,77.863,77.9802,77.8474,77.9646,33000.0
2014-06-05 10:45:00,99.78,99.78,99.64,99.75,41800.0,77.9568,77.9568,77.8474,77.9333,41800.0
2014-06-05 10:50:00,99.74,99.77,99.67,99.75,55400.0,77.9255,77.949,77.8708,77.9333,55400.0
2014-06-05 10:55:00,99.75,99.75,99.64,99.71,33400.0,77.9333,77.9333,77.8474,77.9021,33400.0
2014-06-05 11:00:00,99.71,99.81,99.7,99.79,18000.0,77.9021,77.9802,77.8943,77.9646,18000.0
2014-06-05 11:05:00,99.81,99.86,99.8,99.86,26200.0,77.9802,78.0193,77.9724,78.0193,26200.0
2014-06-05 11:10:00,99.86,99.97,99.85,99.96,38800.0,78.0193,78.1052,78.0115,78.0974,38800.0
2014-06-05 11:15:00,99.96,100.08,99.95,100.08,34800.0,78.0974,78.1912,78.0896,78.1912,34800.0
2014-06-05 11:20:00,100.09,100.1,100.04,100.05,23600.0,78.199,78.2068,78.1599,78.1677,23600.0
2014-06-05 11:25:00,100.05,100.07,99.98,100.0,18400.0,78.1677,78.1834,78.113,78.1287,18400.0
2014-06-05 11:30:00,100.01,100.24,100.01,100.23,30000.0,78.1365,78.3162,78.1365,78.3084,30000.0
2014-06-05 11:35:00,100.24,100.25,100.14,100.22,31800.0,78.3162,78.324,78.238,78.3006,31800.0
2014-06-05 11:40:00,100.21,100.34,100.19,100.24,38600.0,78.2927,78.3943,78.2771,78.3162,38600.0
2014-06-05 11:45:00,100.24,100.43,100.24,100.34,23400.0,78.3162,78.4646,78.3162,78.3943,23400.0
2014-06-05 11:50:00,100.34,100.38,100.3,100.37,29200.0,78.3943,78.4256,78.3631,78.4177,29200.0
2014-06-05 11:55:00,100.38,100.43,100.32,100.43,27600.0,78.4256,78.4646,78.3787,78.4646,27600.0
2014-06-05 12:00:00,100.43,100.57,100.39,100.55,92600.0,78.4646,78.574,78.4334,78.5584,92600.0
2014-06-05 12:05:00,100.57,100.59,100.48,100.51,54400.0,78.574,78.5896,78.5037,78.5271,54400.0
2014-06-05 12:10:00,100.5,100.52,100.45,100.52,20400.0,78.5193,78.5349,78.4802,78.5349,20400.0
2014-06-05 12:15:00,100.51,100.52,100.36,100.42,31200.0,78.5271,78.5349,78.4099,78.4568,31200.0
2014-06-05 12:20:00,100.42,100.5,100.4,100.5,23400.0,78.4568,78.5193,78.4412,78.5193,23400.0
2014-06-05 12:25:00,100.5,100.6,100.47,100.6,20000.0,78.5193,78.5974,78.4959,78.5974,20000.0
2014-06-05 12:30:00,100.57,100.64,100.56,100.62,23000.0,78.574,78.6287,78.5662,78.6131,23000.0
2014-06-05 12:35:00,100.62,100.62,100.54,100.6,14800.0,78.6131,78.6131,78.5506,78.5974,14800.0
2014-06-05 12:40:00,100.6,100.62,100.57,100.59,29200.0,78.5974,78.6131,78.574,78.5896,29200.0
2014-06-05 12:45:00,100.6,100.61,100.51,100.51,16400.0,78.5974,78.6053,78.5271,78.5271,16400.0
2014-06-05 12:50:00,100.54,100.55,100.49,100.52,13400.0,78.5506,78.5584,78.5115,78.5349,13400.0
2014-06-05 12:55:00,100.52,100.54,100.5,100.51,33600.0,78.5349,78.5506,78.5193,78.5271,33600.0
2014-06-05 13:00:00,100.54,100.56,100.48,100.52,17000.0,78.5506,78.5662,78.5037,78.5349,17000.0
2014-06-05 13:05:00,100.52,100.55,100.48,100.5,22000.0,78.5349,78.5584,78.5037,78.5193,22000.0
2014-06-05 13:10:00,100.5,100.53,100.47,100.47,15200.0,78.5193,78.5428,78.4959,78.4959,15200.0
2014-06-05 13:15:00,100.48,100.51,100.42,100.49,30400.0,78.5037,78.5271,78.4568,78.5115,30400.0
2014-06-05 13:20:00,100.51,100.51,100.42,100.45,34200.0,78.5271,78.5271,78.4568,78.4802,34200.0
2014-06-05 13:25:00,100.45,100.46,100.36,100.36,37400.0,78.4802,78.4881,78.4099,78.4099,37400.0
2014-06-05 13:30:00,100.35,100.36,100.32,100.34,27000.0,78.4021,78.4099,78.3787,78.3943,27000.0
2014-06-05 13:35:00,100.34,100.41,100.33,100.36,23800.0,78.3943,78.449,78.3865,78.4099,23800.0
2014-06-05 13:40:00,100.34,100.34,100.32,100.33,10600.0,78.3943,78.3943,78.3787,78.3865,10600.0
2014-06-05 13:45:00,100.33,100.37,100.33,100.33,23200.0,78.3865,78.4177,78.3865,78.3865,23200.0
2014-06-05 13:50:00,100.32,100.39,100.31,100.33,18200.0,78.3787,78.4334,78.3709,78.3865,18200.0
2014-06-05 13:55:00,100.33,100.36,100.27,100.28,40600.0,78.3865,78.4099,78.3396,78.3474,40600.0
2014-06-05 14:00:00,100.3,100.3,100.28,100.3,16600.0,78.3631,78.3631,78.3474,78.3631,16600.0
2014-06-05 14:05:00,100.3,100.32,100.23,100.24,21200.0,78.3631,78.3787,78.3084,78.3162,21200.0
2014-06-05 14:10:00,100.24,100.31,100.16,100.25,156400.0,78.3162,78.3709,78.2537,78.324,156400.0
2014-06-05 14:15:00,100.26,100.27,100.19,100.22,143800.0,78.3318,78.3396,78.2771,78.3006,143800.0
2014-06-05 14:20:00,100.21,100.3,100.17,100.3,36400.0,78.2927,78.3631,78.2615,78.3631,36400.0
2014-06-05 14:25:00,100.31,100.34,100.29,100.33,13800.0,78.3709,78.3943,78.3552,78.3865,13800.0
2014-06-05 14:30:00,100.33,100.41,100.33,100.39,13200.0,78.3865,78.449,78.3865,78.4334,13200.0
2014-06-05 14:35:00,100.39,100.42,100.33,100.33,24800.0,78.4334,78.4568,78.3865,78.3865,24800.0
2014-06-05 14:40:00,100.33,100.35,100.3,100.32,29800.0,78.3865,78.4021,78.3631,78.3787,29800.0
2014-06-05 14:45:00,100.33,100.33,100.27,100.32,15000.0,78.3865,78.3865,78.3396,78.3787,15000.0
2014-06-05 14:50:00,100.33,100.35,100.27,100.34,11000.0,78.3865,78.4021,78.3396,78.3943,11000.0
2014-06-05 14:55:00,100.32,100.32,100.22,100.22,13400.0,78.3787,78.3787,78.3006,78.3006,13400.0
2014-06-05 15:00:00,100.21,100.32,100.21,100.23,16600.0,78.2927,78.3787,78.2927,78.3084,16600.0
2014-06-05 15:05:00,100.25,100.31,100.22,100.22,18600.0,78.324,78.3709,78.3006,78.3006,18600.0
2014-06-05 15:10:00,100.25,100.25,100.21,100.22,14400.0,78.324,78.324,78.2927,78.3006,14400.0
2014-06-05 15:15:00,100.25,100.33,100.25,100.28,44800.0,78.324,78.3865,78.324,78.3474,44800.0
2014-06-05 15:20:00,100.29,100.33,100.21,100.21,23600.0,78.3552,78.3865,78.2927,78.2927,23600.0
2014-06-05 15:25:00,100.21,100.27,100.19,100.19,24200.0,78.2927,78.3396,78.2771,78.2771,24200.0
2014-06-05 15:30:00,100.19,100.2,100.06,100.08,121800.0,78.2771,78.2849,78.1755,78.1912,121800.0
2014-06-05 15:35:00,100.09,100.23,100.09,100.22,36400.0,78.199,78.3084,78.199,78.3006,36400.0
2014-06-05 15:40:00,100.2,100.21,100.11,100.14,51400.0,78.2849,78.2927,78.2146,78.238,51400.0
2014-06-05 15:45:00,100.13,100.18,100.11,100.14,113200.0,78.2302,78.2693,78.2146,78.238,113200.0
2014-06-05 15:50:00,100.14,100.17,100.11,100.14,103800.0,78.238,78.2615,78.2146,78.238,103800.0
2014-06-05 15:55:00,100.14,100.23,100.08,100.13,128000.0,78.238,78.3084,78.1912,78.2302,128000.0
2014-06-06 09:30:00,100.68,100.71,100.11,100.14,63400.0,78.6599,78.6834,78.2146,78.238,63400.0
2014-06-06 09:35:00,100.24,100.54,100.21,100.42,41400.0,78.3162,78.5506,78.2927,78.4568,41400.0
2014-06-06 09:40:00,100.49,100.49,100.19,100.23,20400.0,78.5115,78.5115,78.2771,78.3084,20400.0
2014-06-06 09:45:00,100.22,100.34,100.21,100.32,15000.0,78.3006,78.3943,78.2927,78.3787,15000.0
2014-06-06 09:50:00,100.33,100.45,100.31,100.39,42200.0,78.3865,78.4802,78.3709,78.4334,42200.0
2014-06-06 09:55:00,100.39,100.72,100.39,100.72,60400.0,78.4334,78.6912,78.4334,78.6912,60400.0
2014-06-06 10:00:00,100.69,100.71,100.49,100.49,29000.0,78.6678,78.6834,78.5115,78.5115,29000.0
2014-06-06 10:05:00,100.5,100.57,100.42,100.57,19400.0,78.5193,78.574,78.4568,78.574,19400.0
2014-06-06 10:10:00,100.57,100.67,100.53,100.54,49200.0,78.574,78.6521,78.5428,78.5506,49200.0
2014-06-06 10:15:00,100.55,100.63,100.53,100.63,43400.0,78.5584,78.6209,78.5428,78.6209,43400.0
2014-06-06 10:20:00,100.64,100.95,100.63,100.95,62600.0,78.6287,78.8709,78.6209,78.8709,62600.0
2014-06-06 10:25:00,100.94,101.04,100.93,101.01,52800.0,78.8631,78.9412,78.8553,78.9178,52800.0
2014-06-06 10:30:00,100.99,101.08,100.99,101.01,37200.0,78.9021,78.9725,78.9021,78.9178,37200.0
2014-06-06 10:35:00,101.0,101.0,100.87,101.0,46200.0,78.91,78.91,78.8084,78.91,46200.0
2014-06-06 10:40:00,101.02,101.19,101.0,101.15,28000.0,78.9256,79.0584,78.91,79.0271,28000.0
2014-06-06 10:45:00,101.16,101.25,101.15,101.18,23000.0,79.035,79.1053,79.0271,79.0506,23000.0
2014-06-06 10:50:00,101.16,101.29,101.16,101.29,26000.0,79.035,79.1365,79.035,79.1365,26000.0
2014-06-06 10:55:00,101.3,101.31,101.2,101.22,34600.0,79.1443,79.1522,79.0662,79.0818,34600.0
2014-06-06 11:00:00,101.22,101.23,101.0,101.05,56400.0,79.0818,79.0897,78.91,78.949,56400.0
2014-06-06 11:05:00,101.05,101.08,100.98,101.03,41400.0,78.949,78.9725,78.8943,78.9334,41400.0
2014-06-06 11:10:00,101.03,101.07,100.97,100.97,17000.0,78.9334,78.9646,78.8865,78.8865,17000.0
2014-06-06 11:15:00,100.95,100.96,100.81,100.81,36800.0,78.8709,78.8787,78.7615,78.7615,36800.0
2014-06-06 11:20:00,100.81,100.83,100.73,100.74,33400.0,78.7615,78.7771,78.699,78.7068,33400.0
2014-06-06 11:25:00,100.74,100.74,100.61,100.7,42200.0,78.7068,78.7068,78.6053,78.6756,42200.0
2014-06-06 11:30:00,100.71,100.75,100.68,100.72,32600.0,78.6834,78.7146,78.6599,78.6912,32600.0
2014-06-06 11:35:00,100.72,100.72,100.62,100.64,32800.0,78.6912,78.6912,78.6131,78.6287,32800.0
2014-06-06 11:40:00,100.65,100.66,100.47,100.51,30400.0,78.6365,78.6443,78.4959,78.5271,30400.0
2014-06-06 11:45:00,100.5,100.52,100.45,100.48,47000.0,78.5193,78.5349,78.4802,78.5037,47000.0
2014-06-06 11:50:00,100.5,100.53,100.47,100.5,36800.0,78.5193,78.5428,78.4959,78.5193,36800.0
2014-06-06 11:55:00,100.49,100.62,100.49,100.61,44200.0,78.5115,78.6131,78.5115,78.6053,44200.0
2014-06-06 12:00:00,100.63,100.73,100.61,100.72,40600.0,78.6209,78.699,78.6053,78.6912,40600.0
2014-06-06 12:05:00,100.73,100.75,100.71,100.72,30800.0,78.699,78.7146,78.6834,78.6912,30800.0
2014-06-06 12:10:00,100.72,100.72,100.67,100.69,31600.0,78.6912,78.6912,78.6521,78.6678,31600.0
2014-06-06 12:15:00,100.68,100.7,100.61,100.61,25800.0,78.6599,78.6756,78.6053,78.6053,25800.0
2014-06-06 12:20:00,100.62,100.7,100.61,100.7,31600.0,78.6131,78.6756,78.6053,78.6756,31600.0
2014-06-06 12:25:00,100.69,100.71,100.63,100.71,46800.0,78.6678,78.6834,78.6209,78.6834,46800.0
2014-06-06 12:30:00,100.71,100.75,100.69,100.71,24800.0,78.6834,78.7146,78.6678,78.6834,24800.0
2014-06-06 12:35:00,100.7,100.7,100.61,100.64,33800.0,78.6756,78.6756,78.6053,78.6287,33800.0
2014-06-06 12:40:00,100.65,100.7,100.61,100.62,34000.0,78.6365,78.6756,78.6053,78.6131,34000.0
2014-06-06 12:45:00,100.61,100.67,100.61,100.63,25800.0,78.6053,78.6521,78.6053,78.6209,25800.0
2014-06-06 12:50:00,100.63,100.66,100.57,100.6,35400.0,78.6209,78.6443,78.574,78.5974,35400.0
2014-06-06 12:55:00,100.6,100.69,100.6,100.67,46600.0,78.5974,78.6678,78.5974,78.6521,46600.0
2014-06-06 13:00:00,100.67,100.71,100.66,100.71,23800.0,78.6521,78.6834,78.6443,78.6834,23800.0
2014-06-06 13:05:00,100.71,100.72,100.7,100.71,13200.0,78.6834,78.6912,78.6756,78.6834,13200.0
2014-06-06 13:10:00,100.7,100.71,100.66,100.67,114400.0,78.6756,78.6834,78.6443,78.6521,114400.0
2014-06-06 13:15:00,100.67,100.77,100.67,100.77,56400.0,78.6521,78.7303,78.6521,78.7303,56400.0
2014-06-06 13:20:00,100.78,100.86,100.77,100.8,21600.0,78.7381,78.8006,78.7303,78.7537,21600.0
2014-06-06 13:25:00,100.81,100.82,100.75,100.75,30000.0,78.7615,78.7693,78.7146,78.7146,30000.0
2014-06-06 13:30:00,100.73,100.74,100.63,100.63,29800.0,78.699,78.7068,78.6209,78.6209,29800.0
2014-06-06 13:35:00,100.64,100.66,100.6,100.64,20200.0,78.6287,78.6443,78.5974,78.6287,20200.0
2014-06-06 13:40:00,100.64,100.65,100.61,100.61,16000.0,78.6287,78.6365,78.6053,78.6053,16000.0
2014-06-06 13:45:00,100.61,100.66,100.59,100.66,26800.0,78.6053,78.6443,78.5896,78.6443,26800.0
2014-06-06 13:50:00,100.66,100.66,100.61,100.63,22000.0,78.6443,78.6443,78.6053,78.6209,22000.0
2014-06-06 13:55:00,100.63,100.65,100.63,100.64,15800.0,78.6209,78.6365,78.6209,78.6287,15800.0
2014-06-06 14:00:00,100.64,100.64,100.53,100.54,37800.0,78.6287,78.6287,78.5428,78.5506,37800.0
2014-06-06 14:05:00,100.53,100.57,100.53,100.53,23800.0,78.5428,78.574,78.5428,78.5428,23800.0
2014-06-06 14:10:00,100.53,100.55,100.5,100.52,37600.0,78.5428,78.5584,78.5193,78.5349,37600.0
2014-06-06 14:15:00,100.52,100.58,100.52,100.53,25000.0,78.5349,78.5818,78.5349,78.5428,25000.0
2014-06-06 14:20:00,100.53,100.53,100.5,100.51,21800.0,78.5428,78.5428,78.5193,78.5271,21800.0
2014-06-06 14:25:00,100.51,100.6,100.51,100.58,29000.0,78.5271,78.5974,78.5271,78.5818,29000.0
2014-06-06 14:30:00,100.59,100.61,100.55,100.55,28000.0,78.5896,78.6053,78.5584,78.5584,28000.0
2014-06-06 14:35:00,100.55,100.65,100.55,100.63,37000.0,78.5584,78.6365,78.5584,78.6209,37000.0
2014-06-06 14:40:00,100.62,100.65,100.62,100.65,18200.0,78.6131,78.6365,78.6131,78.6365,18200.0
2014-06-06 14:45:00,100.66,100.71,100.66,100.71,30400.0,78.6443,78.6834,78.6443,78.6834,30400.0
2014-06-06 14:50:00,100.71,100.77,100.71,100.74,59800.0,78.6834,78.7303,78.6834,78.7068,59800.0
2014-06-06 14:55:00,100.74,100.8,100.73,100.79,56400.0,78.7068,78.7537,78.699,78.7459,56400.0
2014-06-06 15:00:00,100.79,100.8,100.64,100.67,50000.0,78.7459,78.7537,78.6287,78.6521,50000.0
2014-06-06 15:05:00,100.67,100.73,100.64,100.73,43000.0,78.6521,78.699,78.6287,78.699,43000.0
2014-06-06 15:10:00,100.73,100.75,100.69,100.72,33000.0,78.699,78.7146,78.6678,78.6912,33000.0
2014-06-06 15:15:00,100.72,100.78,100.72,100.74,32200.0,78.6912,78.7381,78.6912,78.7068,32200.0
2014-06-06 15:20:00,100.74,100.75,100.67,100.67,39600.0,78.7068,78.7146,78.6521,78.6521,39600.0
2014-06-06 15:25:00,100.67,100.75,100.67,100.7,38600.0,78.6521,78.7146,78.6521,78.6756,38600.0
2014-06-06 15:30:00,100.72,100.72,100.6,100.6,41400.0,78.6912,78.6912,78.5974,78.5974,41400.0
2014-06-06 15:35:00,100.59,100.69,100.58,100.69,59200.0,78.5896,78.6678,78.5818,78.6678,59200.0
2014-06-06 15:40:00,100.68,100.69,100.57,100.6,79000.0,78.6599,78.6678,78.574,78.5974,79000.0
2014-06-06 15:45:00,100.61,100.76,100.61,100.76,50200.0,78.6053,78.7224,78.6053,78.7224,50200.0
2014-06-06 15:50:00,100.76,100.77,100.72,100.74,101400.0,78.7224,78.7303,78.6912,78.7068,101400.0
2014-06-06 15:55:00,100.75,100.95,100.75,100.92,209600.0,78.7146,78.8709,78.7146,78.8475,209600.0
2014-06-09 09:30:00,101.87,102.17,100.82,102.05,141200.0,79.5897,79.8241,78.7693,79.7303,141200.0
2014-06-09 09:35:00,102.04,102.11,101.64,101.84,68500.0,79.7225,79.7772,79.41,79.5662,68500.0
2014-06-09 09:40:00,101.84,101.98,101.64,101.93,57200.0,79.5662,79.6756,79.41,79.6366,57200.0
2014-06-09 09:45:00,101.98,102.18,101.65,102.17,52200.0,79.6756,79.8319,79.4178,79.8241,52200.0
2014-06-09 09:50:00,102.17,102.18,101.91,102.09,44300.0,79.8241,79.8319,79.6209,79.7616,44300.0
2014-06-09 09:55:00,102.05,102.13,101.9,101.93,31100.0,79.7303,79.7928,79.6131,79.6366,31100.0
2014-06-09 10:00:00,101.92,102.0,101.51,101.61,52200.0,79.6287,79.6912,79.3084,79.3865,52200.0
2014-06-09 10:05:00,101.61,101.77,101.58,101.68,33000.0,79.3865,79.5115,79.3631,79.4412,33000.0
2014-06-09 10:10:00,101.7,101.84,101.65,101.65,18500.0,79.4569,79.5662,79.4178,79.4178,18500.0
2014-06-09 10:15:00,101.68,101.69,101.58,101.67,19900.0,79.4412,79.449,79.3631,79.4334,19900.0
2014-06-09 10:20:00,101.68,101.92,101.68,101.9,23700.0,79.4412,79.6287,79.4412,79.6131,23700.0
2014-06-09 10:25:00,101.86,101.99,101.84,101.99,22100.0,79.5819,79.6834,79.5662,79.6834,22100.0
2014-06-09 10:30:00,101.99,102.07,101.9,101.96,28500.0,79.6834,79.7459,79.6131,79.66,28500.0
2014-06-09 10:35:00,101.95,101.95,101.81,101.82,43100.0,79.6522,79.6522,79.5428,79.5506,43100.0
2014-06-09 10:40:00,101.82,101.99,101.82,101.99,23300.0,79.5506,79.6834,79.5506,79.6834,23300.0
2014-06-09 10:45:00,102.0,102.06,101.97,102.06,23700.0,79.6912,79.7381,79.6678,79.7381,23700.0
2014-06-09 10:50:00,102.05,102.15,101.99,102.11,41000.0,79.7303,79.8084,79.6834,79.7772,41000.0
2014-06-09 10:55:00,102.11,102.11,101.92,101.94,24500.0,79.7772,79.7772,79.6287,79.6444,24500.0
2014-06-09 11:00:00,101.95,102.01,101.94,101.97,34400.0,79.6522,79.6991,79.6444,79.6678,34400.0
2014-06-09 11:05:00,101.97,102.17,101.97,102.16,27200.0,79.6678,79.8241,79.6678,79.8162,27200.0
2014-06-09 11:10:00,102.17,102.2,102.15,102.19,25300.0,79.8241,79.8475,79.8084,79.8397,25300.0
2014-06-09 11:15:00,102.18,102.19,102.0,102.05,28000.0,79.8319,79.8397,79.6912,79.7303,28000.0
2014-06-09 11:20:00,102.04,102.15,102.03,102.07,25500.0,79.7225,79.8084,79.7147,79.7459,25500.0
2014-06-09 11:25:00,102.07,102.11,102.04,102.04,27300.0,79.7459,79.7772,79.7225,79.7225,27300.0
2014-06-09 11:30:00,102.05,102.05,101.88,101.88,23600.0,79.7303,79.7303,79.5975,79.5975,23600.0
2014-06-09 11:35:00,101.88,101.94,101.86,101.9,22500.0,79.5975,79.6444,79.5819,79.6131,22500.0
2014-06-09 11:40:00,101.91,101.92,101.86,101.91,18300.0,79.6209,79.6287,79.5819,79.6209,18300.0
2014-06-09 11:45:00,101.91,102.07,101.91,102.07,48800.0,79.6209,79.7459,79.6209,79.7459,48800.0
2014-06-09 11:50:00,102.07,102.08,101.99,101.99,25800.0,79.7459,79.7537,79.6834,79.6834,25800.0
2014-06-09 11:55:00,101.99,102.03,101.97,102.03,20200.0,79.6834,79.7147,79.6678,79.7147,20200.0
2014-06-09 12:00:00,102.03,102.09,102.02,102.09,23000.0,79.7147,79.7616,79.7069,79.7616,23000.0
2014-06-09 12:05:00,102.09,102.09,101.88,101.88,20900.0,79.7616,79.7616,79.5975,79.5975,20900.0
2014-06-09 12:10:00,101.9,101.9,101.83,101.88,16200.0,79.6131,79.6131,79.5584,79.5975,16200.0
2014-06-09 12:15:00,101.88,101.88,101.75,101.76,22000.0,79.5975,79.5975,79.4959,79.5037,22000.0
2014-06-09 12:20:00,101.77,101.84,101.77,101.82,25500.0,79.5115,79.5662,79.5115,79.5506,25500.0
2014-06-09 12:25:00,101.83,101.83,101.67,101.68,42400.0,79.5584,79.5584,79.4334,79.4412,42400.0
2014-06-09 12:30:00,101.67,101.68,101.52,101.55,44700.0,79.4334,79.4412,79.3162,79.3397,44700.0
2014-06-09 12:35:00,101.54,101.59,101.44,101.49,42800.0,79.3319,79.3709,79.2537,79.2928,42800.0
2014-06-09 12:40:00,101.49,101.55,101.45,101.48,37900.0,79.2928,79.3397,79.2615,79.285,37900.0
2014-06-09 12:45:00,101.49,101.55,101.48,101.54,34000.0,79.2928,79.3397,79.285,79.3319,34000.0
2014-06-09 12:50:00,101.54,101.59,101.54,101.56,29500.0,79.3319,79.3709,79.3319,79.3475,29500.0
2014-06-09 12:55:00,101.56,101.65,101.56,101.63,21400.0,79.3475,79.4178,79.3475,79.4022,21400.0
2014-06-09 13:00:00,101.63,101.63,101.55,101.57,10900.0,79.4022,79.4022,79.3397,79.3553,10900.0
2014-06-09 13:05:00,101.57,101.58,101.52,101.53,30200.0,79.3553,79.3631,79.3162,79.324,30200.0
2014-06-09 13:10:00,101.53,101.6,101.52,101.6,12500.0,79.324,79.3787,79.3162,79.3787,12500.0
2014-06-09 13:15:00,101.6,101.64,101.58,101.61,26600.0,79.3787,79.41,79.3631,79.3865,26600.0
2014-06-09 13:20:00,101.6,101.67,101.58,101.67,15400.0,79.3787,79.4334,79.3631,79.4334,15400.0
2014-06-09 13:25:00,101.65,101.66,101.56,101.56,18300.0,79.4178,79.4256,79.3475,79.3475,18300.0
2014-06-09 13:30:00,101.56,101.59,101.53,101.55,11100.0,79.3475,79.3709,79.324,79.3397,11100.0
2014-06-09 13:35:00,101.55,101.64,101.55,101.62,13300.0,79.3397,79.41,79.3397,79.3944,13300.0
2014-06-09 13:40:00,101.63,101.63,101.55,101.57,12700.0,79.4022,79.4022,79.3397,79.3553,12700.0
2014-06-09 13:45:00,101.57,101.63,101.54,101.57,14000.0,79.3553,79.4022,79.3319,79.3553,14000.0
2014-06-09 13:50:00,101.6,101.61,101.53,101.59,12400.0,79.3787,79.3865,79.324,79.3709,12400.0
2014-06-09 13:55:00,101.6,101.67,101.59,101.67,21100.0,79.3787,79.4334,79.3709,79.4334,21100.0
2014-06-09 14:00:00,101.66,101.75,101.63,101.74,26000.0,79.4256,79.4959,79.4022,79.4881,26000.0
2014-06-09 14:05:00,101.74,101.76,101.71,101.71,26200.0,79.4881,79.5037,79.4647,79.4647,26200.0
2014-06-09 14:10:00,101.71,101.73,101.61,101.63,45400.0,79.4647,79.4803,79.3865,79.4022,45400.0
2014-06-09 14:15:00,101.63,101.77,101.63,101.77,20800.0,79.4022,79.5115,79.4022,79.5115,20800.0
2014-06-09 14:20:00,101.77,101.8,101.69,101.7,27500.0,79.5115,79.535,79.449,79.4569,27500.0
2014-06-09 14:25:00,101.7,101.76,101.67,101.71,27200.0,79.4569,79.5037,79.4334,79.4647,27200.0
2014-06-09 14:30:00,101.71,101.75,101.68,101.69,29200.0,79.4647,79.4959,79.4412,79.449,29200.0
2014-06-09 14:35:00,101.69,101.76,101.68,101.75,29300.0,79.449,79.5037,79.4412,79.4959,29300.0
2014-06-09 14:40:00,101.76,101.9,101.75,101.9,33500.0,79.5037,79.6131,79.4959,79.6131,33500.0
2014-06-09 14:45:00,101.89,102.03,101.89,102.02,48500.0,79.6053,79.7147,79.6053,79.7069,48500.0
2014-06-09 14:50:00,102.02,102.07,102.0,102.04,59800.0,79.7069,79.7459,79.6912,79.7225,59800.0
2014-06-09 14:55:00,102.03,102.06,102.02,102.02,62200.0,79.7147,79.7381,79.7069,79.7069,62200.0
2014-06-09 15:00:00,102.03,102.03,101.96,101.98,38400.0,79.7147,79.7147,79.66,79.6756,38400.0
2014-06-09 15:05:00,101.98,101.99,101.95,101.99,37500.0,79.6756,79.6834,79.6522,79.6834,37500.0
2014-06-09 15:10:00,101.98,101.99,101.87,101.9,29500.0,79.6756,79.6834,79.5897,79.6131,29500.0
2014-06-09 15:15:00,101.89,102.02,101.87,102.01,33600.0,79.6053,79.7069,79.5897,79.6991,33600.0
2014-06-09 15:20:00,102.02,102.04,102.0,102.04,40600.0,79.7069,79.7225,79.6912,79.7225,40600.0
2014-06-09 15:25:00,102.03,102.04,102.01,102.03,37400.0,79.7147,79.7225,79.6991,79.7147,37400.0
2014-06-09 15:30:00,102.04,102.04,101.98,101.98,52500.0,79.7225,79.7225,79.6756,79.6756,52500.0
2014-06-09 15:35:00,101.98,102.03,101.92,102.03,42100.0,79.6756,79.7147,79.6287,79.7147,42100.0
2014-06-09 15:40:00,102.03,102.07,102.02,102.07,109800.0,79.7147,79.7459,79.7069,79.7459,109800.0
2014-06-09 15:45:00,102.07,102.13,102.06,102.08,71200.0,79.7459,79.7928,79.7381,79.7537,71200.0
2014-06-09 15:50:00,102.09,102.1,102.03,102.08,75200.0,79.7616,79.7694,79.7147,79.7537,75200.0
2014-06-09 15:55:00,102.08,102.17,102.05,102.12,118400.0,79.7537,79.8241,79.7303,79.785,118400.0
2014-06-10 09:30:00,102.88,102.96,101.89,101.93,135800.0,80.3788,80.4413,79.6053,79.6366,135800.0
2014-06-10 09:35:00,101.95,102.0,101.61,101.71,69300.0,79.6522,79.6912,79.3865,79.4647,69300.0
2014-06-10 09:40:00,101.7,101.9,101.64,101.8,47500.0,79.4569,79.6131,79.41,79.535,47500.0
2014-06-10 09:45:00,101.8,101.83,101.59,101.71,48400.0,79.535,79.5584,79.3709,79.4647,48400.0
2014-06-10 09:50:00,101.73,101.89,101.67,101.85,65500.0,79.4803,79.6053,79.4334,79.574,65500.0
2014-06-10 09:55:00,101.85,101.86,101.7,101.77,38600.0,79.574,79.5819,79.4569,79.5115,38600.0
2014-06-10 10:00:00,101.77,101.81,101.57,101.57,72800.0,79.5115,79.5428,79.3553,79.3553,72800.0
2014-06-10 10:05:00,101.6,101.65,101.42,101.43,53800.0,79.3787,79.4178,79.2381,79.2459,53800.0
2014-06-10 10:10:00,101.43,101.67,101.41,101.67,43300.0,79.2459,79.4334,79.2303,79.4334,43300.0
2014-06-10 10:15:00,101.64,101.69,101.36,101.36,52000.0,79.41,79.449,79.1912,79.1912,52000.0
2014-06-10 10:20:00,101.36,101.75,101.35,101.75,30100.0,79.1912,79.4959,79.1834,79.4959,30100.0
2014-06-10 10:25:00,101.75,101.93,101.75,101.87,43900.0,79.4959,79.6366,79.4959,79.5897,43900.0
2014-06-10 10:30:00,101.84,101.96,101.81,101.86,43500.0,79.5662,79.66,79.5428,79.5819,43500.0
2014-06-10 10:35:00,101.86,101.91,101.72,101.84,29400.0,79.5819,79.6209,79.4725,79.5662,29400.0
2014-06-10 10:40:00,101.81,101.95,101.81,101.89,27800.0,79.5428,79.6522,79.5428,79.6053,27800.0
2014-06-10 10:45:00,101.89,101.94,101.76,101.92,64600.0,79.6053,79.6444,79.5037,79.6287,64600.0
2014-06-10 10:50:00,101.93,101.97,101.88,101.94,44300.0,79.6366,79.6678,79.5975,79.6444,44300.0
2014-06-10 10:55:00,101.91,102.0,101.89,101.94,29300.0,79.6209,79.6912,79.6053,79.6444,29300.0
2014-06-10 11:00:00,101.95,101.95,101.87,101.87,26700.0,79.6522,79.6522,79.5897,79.5897,26700.0
2014-06-10 11:05:00,101.87,101.88,101.81,101.86,20900.0,79.5897,79.5975,79.5428,79.5819,20900.0
2014-06-10 11:10:00,101.86,101.86,101.78,101.82,22300.0,79.5819,79.5819,79.5194,79.5506,22300.0
2014-06-10 11:15:00,101.82,101.83,101.75,101.78,25700.0,79.5506,79.5584,79.4959,79.5194,25700.0
2014-06-10 11:20:00,101.78,101.82,101.75,101.8,15900.0,79.5194,79.5506,79.4959,79.535,15900.0
2014-06-10 11:25:00,101.81,101.84,101.75,101.77,29400.0,79.5428,79.5662,79.4959,79.5115,29400.0
2014-06-10 11:30:00,101.77,101.8,101.74,101.78,18900.0,79.5115,79.535,79.4881,79.5194,18900.0
2014-06-10 11:35:00,101.79,101.8,101.68,101.7,30400.0,79.5272,79.535,79.4412,79.4569,30400.0
2014-06-10 11:40:00,101.7,101.71,101.63,101.66,21200.0,79.4569,79.4647,79.4022,79.4256,21200.0
2014-06-10 11:45:00,101.66,101.69,101.65,101.68,15900.0,79.4256,79.449,79.4178,79.4412,15900.0
2014-06-10 11:50:00,101.69,101.72,101.69,101.72,12200.0,79.449,79.4725,79.449,79.4725,12200.0
2014-06-10 11:55:00,101.72,101.76,101.72,101.76,30200.0,79.4725,79.5037,79.4725,79.5037,30200.0
2014-06-10 12:00:00,101.75,101.78,101.74,101.76,21700.0,79.4959,79.5194,79.4881,79.5037,21700.0
2014-06-10 12:05:00,101.76,101.82,101.76,101.82,16900.0,79.5037,79.5506,79.5037,79.5506,16900.0
2014-06-10 12:10:00,101.81,101.87,101.8,101.83,28100.0,79.5428,79.5897,79.535,79.5584,28100.0
2014-06-10 12:15:00,101.83,101.87,101.82,101.85,15000.0,79.5584,79.5897,79.5506,79.574,15000.0
2014-06-10 12:20:00,101.85,101.93,101.77,101.79,62600.0,79.574,79.6366,79.5115,79.5272,62600.0
2014-06-10 12:25:00,101.8,101.81,101.75,101.78,15500.0,79.535,79.5428,79.4959,79.5194,15500.0
2014-06-10 12:30:00,101.78,101.87,101.77,101.79,15300.0,79.5194,79.5897,79.5115,79.5272,15300.0
2014-06-10 12:35:00,101.79,101.83,101.73,101.79,32000.0,79.5272,79.5584,79.4803,79.5272,32000.0
2014-06-10 12:40:00,101.8,101.84,101.76,101.76,10600.0,79.535,79.5662,79.5037,79.5037,10600.0
2014-06-10 12:45:00,101.75,101.81,101.72,101.81,13600.0,79.4959,79.5428,79.4725,79.5428,13600.0
2014-06-10 12:50:00,101.81,101.84,101.78,101.8,14600.0,79.5428,79.5662,79.5194,79.535,14600.0
2014-06-10 12:55:00,101.79,101.81,101.79,101.81,13000.0,79.5272,79.5428,79.5272,79.5428,13000.0
2014-06-10 13:00:00,101.81,101.82,101.79,101.79,17800.0,79.5428,79.5506,79.5272,79.5272,17800.0
2014-06-10 13:05:00,101.79,101.79,101.76,101.78,8600.0,79.5272,79.5272,79.5037,79.5194,8600.0
2014-06-10 13:10:00,101.78,101.79,101.74,101.74,14000.0,79.5194,79.5272,79.4881,79.4881,14000.0
2014-06-10 13:15:00,101.74,101.77,101.73,101.76,11900.0,79.4881,79.5115,79.4803,79.5037,11900.0
2014-06-10 13:20:00,101.76,101.77,101.74,101.77,23700.0,79.5037,79.5115,79.4881,79.5115,23700.0
2014-06-10 13:25:00,101.77,101.82,101.75,101.76,80000.0,79.5115,79.5506,79.4959,79.5037,80000.0
2014-06-10 13:30:00,101.75,101.89,101.75,101.89,9600.0,79.4959,79.6053,79.4959,79.6053,9600.0
2014-06-10 13:35:00,101.89,101.89,101.81,101.82,20700.0,79.6053,79.6053,79.5428,79.5506,20700.0
2014-06-10 13:40:00,101.83,101.9,101.83,101.89,13200.0,79.5584,79.6131,79.5584,79.6053,13200.0
2014-06-10 13:45:00,101.89,101.93,101.89,101.92,33400.0,79.6053,79.6366,79.6053,79.6287,33400.0
2014-06-10 13:50:00,101.9,101.94,101.9,101.92,16000.0,79.6131,79.6444,79.6131,79.6287,16000.0
2014-06-10 13:55:00,101.92,101.96,101.92,101.94,27300.0,79.6287,79.66,79.6287,79.6444,27300.0
2014-06-10 14:00:00,101.93,101.95,101.93,101.94,17600.0,79.6366,79.6522,79.6366,79.6444,17600.0
2014-06-10 14:05:00,101.94,101.94,101.89,101.91,27000.0,79.6444,79.6444,79.6053,79.6209,27000.0
2014-06-10 14:10:00,101.91,101.94,101.91,101.91,20000.0,79.6209,79.6444,79.6209,79.6209,20000.0
2014-06-10 14:15:00,101.9,101.92,101.86,101.87,13100.0,79.6131,79.6287,79.5819,79.5897,13100.0
2014-06-10 14:20:00,101.88,101.99,101.88,101.95,18200.0,79.5975,79.6834,79.5975,79.6522,18200.0
2014-06-10 14:25:00,101.95,102.04,101.94,102.02,20400.0,79.6522,79.7225,79.6444,79.7069,20400.0
2014-06-10 14:30:00,102.02,102.03,101.97,101.98,11800.0,79.7069,79.7147,79.6678,79.6756,11800.0
2014-06-10 14:35:00,101.98,102.01,101.95,102.01,17800.0,79.6756,79.6991,79.6522,79.6991,17800.0
2014-06-10 14:40:00,102.0,102.04,102.0,102.03,12100.0,79.6912,79.7225,79.6912,79.7147,12100.0
2014-06-10 14:45:00,102.03,102.05,102.01,102.05,27600.0,79.7147,79.7303,79.6991,79.7303,27600.0
2014-06-10 14:50:00,102.04,102.1,102.04,102.09,18400.0,79.7225,79.7694,79.7225,79.7616,18400.0
2014-06-10 14:55:00,102.09,102.09,102.07,102.09,21800.0,79.7616,79.7616,79.7459,79.7616,21800.0
2014-06-10 15:00:00,102.08,102.1,102.07,102.1,16900.0,79.7537,79.7694,79.7459,79.7694,16900.0
2014-06-10 15:05:00,102.09,102.14,102.09,102.1,30500.0,79.7616,79.8006,79.7616,79.7694,30500.0
2014-06-10 15:10:00,102.1,102.11,102.08,102.1,18200.0,79.7694,79.7772,79.7537,79.7694,18200.0
2014-06-10 15:15:00,102.09,102.16,102.09,102.16,30500.0,79.7616,79.8162,79.7616,79.8162,30500.0
2014-06-10 15:20:00,102.16,102.3,102.16,102.29,29900.0,79.8162,79.9256,79.8162,79.9178,29900.0
2014-06-10 15:25:00,102.29,102.39,102.23,102.39,77100.0,79.9178,79.9959,79.8709,79.9959,77100.0
2014-06-10 15:30:00,102.38,102.47,102.36,102.44,119400.0,79.9881,80.0584,79.9725,80.035,119400.0
2014-06-10 15:35:00,102.44,102.44,102.35,102.41,57900.0,80.035,80.035,79.9647,80.0116,57900.0
2014-06-10 15:40:00,102.41,102.41,102.38,102.4,49200.0,80.0116,80.0116,79.9881,80.0038,49200.0
2014-06-10 15:45:00,102.39,102.4,102.36,102.38,70000.0,79.9959,80.0038,79.9725,79.9881,70000.0
2014-06-10 15:50:00,102.37,102.42,102.37,102.41,82400.0,79.9803,80.0194,79.9803,80.0116,82400.0
2014-06-10 15:55:00,102.4,102.43,102.38,102.43,124800.0,80.0038,80.0272,79.9881,80.0272,124800.0
2014-06-11 09:30:00,102.06,102.12,101.71,101.79,68300.0,79.7381,79.785,79.4647,79.5272,68300.0
2014-06-11 09:35:00,101.82,101.99,101.78,101.95,26000.0,79.5506,79.6834,79.5194,79.6522,26000.0
2014-06-11 09:40:00,101.91,101.91,101.77,101.81,22100.0,79.6209,79.6209,79.5115,79.5428,22100.0
2014-06-11 09:45:00,101.8,101.82,101.53,101.56,33300.0,79.535,79.5506,79.324,79.3475,33300.0
2014-06-11 09:50:00,101.52,101.59,101.52,101.53,20800.0,79.3162,79.3709,79.3162,79.324,20800.0
2014-06-11 09:55:00,101.54,101.6,101.51,101.54,24900.0,79.3319,79.3787,79.3084,79.3319,24900.0
2014-06-11 10:00:00,101.55,101.55,101.45,101.47,35700.0,79.3397,79.3397,79.2615,79.2772,35700.0
2014-06-11 10:05:00,101.48,101.5,101.4,101.42,28400.0,79.285,79.3006,79.2225,79.2381,28400.0
2014-06-11 10:10:00,101.42,101.43,101.35,101.35,21800.0,79.2381,79.2459,79.1834,79.1834,21800.0
2014-06-11 10:15:00,101.38,101.43,101.34,101.43,15900.0,79.2068,79.2459,79.1756,79.2459,15900.0
2014-06-11 10:20:00,101.45,101.49,101.42,101.43,20100.0,79.2615,79.2928,79.2381,79.2459,20100.0
2014-06-11 10:25:00,101.43,101.45,101.3,101.34,19600.0,79.2459,79.2615,79.1443,79.1756,19600.0
2014-06-11 10:30:00,101.33,101.39,101.3,101.36,16800.0,79.1678,79.2147,79.1443,79.1912,16800.0
2014-06-11 10:35:00,101.36,101.41,101.34,101.37,24400.0,79.1912,79.2303,79.1756,79.199,24400.0
2014-06-11 10:40:00,101.38,101.5,101.37,101.48,40300.0,79.2068,79.3006,79.199,79.285,40300.0
2014-06-11 10:45:00,101.49,101.61,101.47,101.59,29200.0,79.2928,79.3865,79.2772,79.3709,29200.0
2014-06-11 10:50:00,101.59,101.63,101.52,101.59,66600.0,79.3709,79.4022,79.3162,79.3709,66600.0
2014-06-11 10:55:00,101.57,101.7,101.53,101.68,49000.0,79.3553,79.4569,79.324,79.4412,49000.0
2014-06-11 11:00:00,101.68,101.8,101.66,101.8,32800.0,79.4412,79.535,79.4256,79.535,32800.0
2014-06-11 11:05:00,101.81,101.86,101.79,101.85,24000.0,79.5428,79.5819,79.5272,79.574,24000.0
2014-06-11 11:10:00,101.85,101.93,101.84,101.92,33400.0,79.574,79.6366,79.5662,79.6287,33400.0
2014-06-11 11:15:00,101.91,101.98,101.74,101.8,68100.0,79.6209,79.6756,79.4881,79.535,68100.0
2014-06-11 11:20:00,101.8,101.8,101.65,101.66,19300.0,79.535,79.535,79.4178,79.4256,19300.0
2014-06-11 11:25:00,101.66,101.85,101.63,101.76,13200.0,79.4256,79.574,79.4022,79.5037,13200.0
2014-06-11 11:30:00,101.75,101.79,101.73,101.78,13300.0,79.4959,79.5272,79.4803,79.5194,13300.0
2014-06-11 11:35:00,101.77,101.87,101.76,101.84,24800.0,79.5115,79.5897,79.5037,79.5662,24800.0
2014-06-11 11:40:00,101.83,101.85,101.76,101.83,19800.0,79.5584,79.574,79.5037,79.5584,19800.0
2014-06-11 11:45:00,101.82,101.9,101.81,101.86,15000.0,79.5506,79.6131,79.5428,79.5819,15000.0
2014-06-11 11:50:00,101.86,102.0,101.84,101.97,11600.0,79.5819,79.6912,79.5662,79.6678,11600.0
2014-06-11 11:55:00,101.98,102.2,101.98,102.19,32300.0,79.6756,79.8475,79.6756,79.8397,32300.0
2014-06-11 12:00:00,102.19,102.2,102.03,102.11,27700.0,79.8397,79.8475,79.7147,79.7772,27700.0
2014-06-11 12:05:00,102.11,102.15,102.08,102.13,14000.0,79.7772,79.8084,79.7537,79.7928,14000.0
2014-06-11 12:10:00,102.13,102.14,102.06,102.06,9300.0,79.7928,79.8006,79.7381,79.7381,9300.0
2014-06-11 12:15:00,102.06,102.16,102.06,102.16,13800.0,79.7381,79.8162,79.7381,79.8162,13800.0
2014-06-11 12:20:00,102.17,102.18,102.13,102.14,10100.0,79.8241,79.8319,79.7928,79.8006,10100.0
2014-06-11 12:25:00,102.15,102.17,102.07,102.15,18100.0,79.8084,79.8241,79.7459,79.8084,18100.0
2014-06-11 12:30:00,102.11,102.16,102.08,102.15,14800.0,79.7772,79.8162,79.7537,79.8084,14800.0
2014-06-11 12:35:00,102.15,102.19,102.15,102.17,10300.0,79.8084,79.8397,79.8084,79.8241,10300.0
2014-06-11 12:40:00,102.18,102.19,102.14,102.15,9600.0,79.8319,79.8397,79.8006,79.8084,9600.0
2014-06-11 12:45:00,102.15,102.19,102.15,102.16,8000.0,79.8084,79.8397,79.8084,79.8162,8000.0
2014-06-11 12:50:00,102.15,102.17,102.09,102.09,11500.0,79.8084,79.8241,79.7616,79.7616,11500.0
2014-06-11 12:55:00,102.09,102.2,102.09,102.17,20200.0,79.7616,79.8475,79.7616,79.8241,20200.0
2014-06-11 13:00:00,102.19,102.19,102.06,102.1,17000.0,79.8397,79.8397,79.7381,79.7694,17000.0
2014-06-11 13:05:00,102.12,102.13,102.03,102.11,11000.0,79.785,79.7928,79.7147,79.7772,11000.0
2014-06-11 13:10:00,102.1,102.15,102.05,102.06,8600.0,79.7694,79.8084,79.7303,79.7381,8600.0
2014-06-11 13:15:00,102.04,102.08,102.03,102.06,4800.0,79.7225,79.7537,79.7147,79.7381,4800.0
2014-06-11 13:20:00,102.04,102.08,102.03,102.07,8500.0,79.7225,79.7537,79.7147,79.7459,8500.0
2014-06-11 13:25:00,102.06,102.08,102.0,102.04,11200.0,79.7381,79.7537,79.6912,79.7225,11200.0
2014-06-11 13:30:00,102.03,102.06,102.01,102.01,12000.0,79.7147,79.7381,79.6991,79.6991,12000.0
2014-06-11 13:35:00,102.01,102.08,101.97,102.05,15400.0,79.6991,79.7537,79.6678,79.7303,15400.0
2014-06-11 13:40:00,102.04,102.05,102.02,102.05,7100.0,79.7225,79.7303,79.7069,79.7303,7100.0
2014-06-11 13:45:00,102.05,102.06,102.01,102.06,10300.0,79.7303,79.7381,79.6991,79.7381,10300.0
2014-06-11 13:50:00,102.05,102.06,101.96,102.05,16900.0,79.7303,79.7381,79.66,79.7303,16900.0
2014-06-11 13:55:00,102.04,102.08,101.98,101.98,23500.0,79.7225,79.7537,79.6756,79.6756,23500.0
2014-06-11 14:00:00,101.98,101.99,101.9,101.9,17500.0,79.6756,79.6834,79.6131,79.6131,17500.0
2014-06-11 14:05:00,101.92,101.98,101.89,101.91,22400.0,79.6287,79.6756,79.6053,79.6209,22400.0
2014-06-11 14:10:00,101.89,101.95,101.87,101.87,20600.0,79.6053,79.6522,79.5897,79.5897,20600.0
2014-06-11 14:15:00,101.89,101.94,101.87,101.91,14900.0,79.6053,79.6444,79.5897,79.6209,14900.0
2014-06-11 14:20:00,101.94,101.94,101.86,101.9,15800.0,79.6444,79.6444,79.5819,79.6131,15800.0
2014-06-11 14:25:00,101.9,102.04,101.9,102.01,34600.0,79.6131,79.7225,79.6131,79.6991,34600.0
2014-06-11 14:30:00,102.01,102.07,101.99,102.02,22300.0,79.6991,79.7459,79.6834,79.7069,22300.0
2014-06-11 14:35:00,102.02,102.08,102.01,102.06,17500.0,79.7069,79.7537,79.6991,79.7381,17500.0
2014-06-11 14:40:00,102.05,102.09,102.03,102.07,13600.0,79.7303,79.7616,79.7147,79.7459,13600.0
2014-06-11 14:45:00,102.07,102.19,102.07,102.15,31200.0,79.7459,79.8397,79.7459,79.8084,31200.0
2014-06-11 14:50:00,102.15,102.16,102.03,102.04,16200.0,79.8084,79.8162,79.7147,79.7225,16200.0
2014-06-11 14:55:00,102.05,102.13,102.05,102.12,20900.0,79.7303,79.7928,79.7303,79.785,20900.0
2014-06-11 15:00:00,102.14,102.24,102.14,102.19,31000.0,79.8006,79.8788,79.8006,79.8397,31000.0
2014-06-11 15:05:00,102.19,102.19,102.12,102.13,23100.0,79.8397,79.8397,79.785,79.7928,23100.0
2014-06-11 15:10:00,102.13,102.23,102.13,102.18,27400.0,79.7928,79.8709,79.7928,79.8319,27400.0
2014-06-11 15:15:00,102.17,102.21,102.16,102.2,22200.0,79.8241,79.8553,79.8162,79.8475,22200.0
2014-06-11 15:20:00,102.21,102.25,102.17,102.24,25600.0,79.8553,79.8866,79.8241,79.8788,25600.0
2014-06-11 15:25:00,102.23,102.26,102.21,102.24,18500.0,79.8709,79.8944,79.8553,79.8788,18500.0
2014-06-11 15:30:00,102.24,102.31,102.24,102.31,25600.0,79.8788,79.9334,79.8788,79.9334,25600.0
2014-06-11 15:35:00,102.31,102.31,102.17,102.2,37200.0,79.9334,79.9334,79.8241,79.8475,37200.0
2014-06-11 15:40:00,102.2,102.25,102.16,102.22,44900.0,79.8475,79.8866,79.8162,79.8631,44900.0
2014-06-11 15:45:00,102.22,102.23,102.18,102.22,37200.0,79.8631,79.8709,79.8319,79.8631,37200.0
2014-06-11 15:50:00,102.21,102.22,102.17,102.17,50200.0,79.8553,79.8631,79.8241,79.8241,50200.0
2014-06-11 15:55:00,102.18,102.19,102.11,102.19,85600.0,79.8319,79.8397,79.7772,79.8397,85600.0
2014-06-12 09:30:00,101.76,101.95,101.55,101.77,53300.0,79.8631,80.0122,79.6983,79.8709,53300.0
2014-06-12 09:35:00,101.8,101.8,101.31,101.45,43400.0,79.8945,79.8945,79.5099,79.6198,43400.0
2014-06-12 09:40:00,101.48,101.48,101.12,101.25,50900.0,79.6433,79.6433,79.3608,79.4628,50900.0
2014-06-12 09:45:00,101.25,101.35,101.15,101.2,27900.0,79.4628,79.5413,79.3843,79.4236,27900.0
2014-06-12 09:50:00,101.23,101.27,101.11,101.22,57500.0,79.4471,79.4785,79.3529,79.4393,57500.0
2014-06-12 09:55:00,101.21,101.3,101.18,101.24,29600.0,79.4314,79.5021,79.4079,79.455,29600.0
2014-06-12 10:00:00,101.23,101.24,101.13,101.21,51300.0,79.4471,79.455,79.3686,79.4314,51300.0
2014-06-12 10:05:00,101.21,101.25,101.18,101.24,24000.0,79.4314,79.4628,79.4079,79.455,24000.0
2014-06-12 10:10:00,101.25,101.25,101.14,101.19,26900.0,79.4628,79.4628,79.3765,79.4157,26900.0
2014-06-12 10:15:00,101.19,101.19,101.04,101.04,27700.0,79.4157,79.4157,79.298,79.298,27700.0
2014-06-12 10:20:00,101.05,101.11,101.0,101.05,30600.0,79.3058,79.3529,79.2666,79.3058,30600.0
2014-06-12 10:25:00,101.06,101.06,100.59,100.62,61900.0,79.3137,79.3137,78.9448,78.9684,61900.0
2014-06-12 10:30:00,100.62,100.69,100.61,100.69,43100.0,78.9684,79.0233,78.9605,79.0233,43100.0
2014-06-12 10:35:00,100.66,100.74,100.62,100.64,26100.0,78.9998,79.0626,78.9684,78.9841,26100.0
2014-06-12 10:40:00,100.65,100.65,100.54,100.56,28700.0,78.9919,78.9919,78.9056,78.9213,28700.0
2014-06-12 10:45:00,100.56,100.62,100.55,100.6,19700.0,78.9213,78.9684,78.9134,78.9527,19700.0
2014-06-12 10:50:00,100.59,100.88,100.59,100.87,27200.0,78.9448,79.1724,78.9448,79.1646,27200.0
2014-06-12 10:55:00,100.87,100.88,100.7,100.74,40600.0,79.1646,79.1724,79.0312,79.0626,40600.0
2014-06-12 11:00:00,100.75,100.98,100.73,100.98,19000.0,79.0704,79.2509,79.0547,79.2509,19000.0
2014-06-12 11:05:00,100.98,101.01,100.91,100.92,20100.0,79.2509,79.2745,79.196,79.2038,20100.0
2014-06-12 11:10:00,100.92,101.18,100.92,101.18,15100.0,79.2038,79.4079,79.2038,79.4079,15100.0
2014-06-12 11:15:00,101.2,101.34,101.17,101.25,28900.0,79.4236,79.5334,79.4,79.4628,28900.0
2014-06-12 11:20:00,101.25,101.26,101.21,101.22,15400.0,79.4628,79.4707,79.4314,79.4393,15400.0
2014-06-12 11:25:00,101.22,101.36,101.2,101.28,19500.0,79.4393,79.5491,79.4236,79.4864,19500.0
2014-06-12 11:30:00,101.28,101.32,101.25,101.32,18500.0,79.4864,79.5177,79.4628,79.5177,18500.0
2014-06-12 11:35:00,101.33,101.33,101.26,101.32,14500.0,79.5256,79.5256,79.4707,79.5177,14500.0
2014-06-12 11:40:00,101.32,101.41,101.29,101.29,36000.0,79.5177,79.5884,79.4942,79.4942,36000.0
2014-06-12 11:45:00,101.3,101.33,101.27,101.32,12400.0,79.5021,79.5256,79.4785,79.5177,12400.0
2014-06-12 11:50:00,101.3,101.36,101.27,101.36,18400.0,79.5021,79.5491,79.4785,79.5491,18400.0
2014-06-12 11:55:00,101.33,101.33,101.3,101.3,12600.0,79.5256,79.5256,79.5021,79.5021,12600.0
2014-06-12 12:00:00,101.31,101.31,101.2,101.24,12200.0,79.5099,79.5099,79.4236,79.455,12200.0
2014-06-12 12:05:00,101.24,101.28,101.22,101.28,25300.0,79.455,79.4864,79.4393,79.4864,25300.0
2014-06-12 12:10:00,101.27,101.28,101.22,101.28,12000.0,79.4785,79.4864,79.4393,79.4864,12000.0
2014-06-12 12:15:00,101.27,101.28,101.23,101.28,6700.0,79.4785,79.4864,79.4471,79.4864,6700.0
2014-06-12 12:20:00,101.28,101.29,101.27,101.28,10000.0,79.4864,79.4942,79.4785,79.4864,10000.0
2014-06-12 12:25:00,101.29,101.32,101.23,101.26,23300.0,79.4942,79.5177,79.4471,79.4707,23300.0
2014-06-12 12:30:00,101.25,101.26,101.14,101.19,16200.0,79.4628,79.4707,79.3765,79.4157,16200.0
2014-06-12 12:35:00,101.19,101.21,101.18,101.19,9900.0,79.4157,79.4314,79.4079,79.4157,9900.0
2014-06-12 12:40:00,101.19,101.19,101.08,101.09,11700.0,79.4157,79.4157,79.3294,79.3372,11700.0
2014-06-12 12:45:00,101.1,101.16,101.09,101.16,30900.0,79.3451,79.3922,79.3372,79.3922,30900.0
2014-06-12 12:50:00,101.16,101.16,100.86,100.87,31100.0,79.3922,79.3922,79.1567,79.1646,31100.0
2014-06-12 12:55:00,100.86,100.96,100.84,100.94,20200.0,79.1567,79.2352,79.141,79.2195,20200.0
2014-06-12 13:00:00,100.93,100.96,100.85,100.92,10800.0,79.2117,79.2352,79.1489,79.2038,10800.0
2014-06-12 13:05:00,100.9,100.94,100.88,100.92,8500.0,79.1881,79.2195,79.1724,79.2038,8500.0
2014-06-12 13:10:00,100.93,100.94,100.89,100.93,14500.0,79.2117,79.2195,79.1803,79.2117,14500.0
2014-06-12 13:15:00,100.93,100.94,100.83,100.83,25600.0,79.2117,79.2195,79.1332,79.1332,25600.0
2014-06-12 13:20:00,100.86,100.89,100.81,100.81,18000.0,79.1567,79.1803,79.1175,79.1175,18000.0
2014-06-12 13:25:00,100.87,100.89,100.78,100.8,14600.0,79.1646,79.1803,79.0939,79.1096,14600.0
2014-06-12 13:30:00,100.8,100.81,100.74,100.78,12000.0,79.1096,79.1175,79.0626,79.0939,12000.0
2014-06-12 13:35:00,100.78,100.81,100.75,100.81,11000.0,79.0939,79.1175,79.0704,79.1175,11000.0
2014-06-12 13:40:00,100.8,100.84,100.8,100.8,23900.0,79.1096,79.141,79.1096,79.1096,23900.0
2014-06-12 13:45:00,100.8,100.8,100.71,100.76,16700.0,79.1096,79.1096,79.039,79.0783,16700.0
2014-06-12 13:50:00,100.76,100.76,100.63,100.65,18800.0,79.0783,79.0783,78.9762,78.9919,18800.0
2014-06-12 13:55:00,100.66,100.67,100.56,100.59,31400.0,78.9998,79.0076,78.9213,78.9448,31400.0
2014-06-12 14:00:00,100.59,100.6,100.52,100.57,59600.0,78.9448,78.9527,78.8899,78.9291,59600.0
2014-06-12 14:05:00,100.58,100.64,100.55,100.57,22100.0,78.937,78.9841,78.9134,78.9291,22100.0
2014-06-12 14:10:00,100.58,100.58,100.52,100.54,22000.0,78.937,78.937,78.8899,78.9056,22000.0
2014-06-12 14:15:00,100.54,100.58,100.52,100.56,39800.0,78.9056,78.937,78.8899,78.9213,39800.0
2014-06-12 14:20:00,100.56,100.58,100.47,100.48,18700.0,78.9213,78.937,78.8507,78.8585,18700.0
2014-06-12 14:25:00,100.47,100.56,100.47,100.49,36900.0,78.8507,78.9213,78.8507,78.8663,36900.0
2014-06-12 14:30:00,100.51,100.51,100.44,100.47,26500.0,78.882,78.882,78.8271,78.8507,26500.0
2014-06-12 14:35:00,100.45,100.54,100.45,100.5,24700.0,78.835,78.9056,78.835,78.8742,24700.0
2014-06-12 14:40:00,100.49,100.54,100.48,100.52,26600.0,78.8663,78.9056,78.8585,78.8899,26600.0
2014-06-12 14:45:00,100.53,100.54,100.52,100.52,9900.0,78.8977,78.9056,78.8899,78.8899,9900.0
2014-06-12 14:50:00,100.52,100.53,100.43,100.51,17300.0,78.8899,78.8977,78.8193,78.882,17300.0
2014-06-12 14:55:00,100.51,100.65,100.5,100.65,27300.0,78.882,78.9919,78.8742,78.9919,27300.0
2014-06-12 15:00:00,100.65,100.68,100.6,100.6,40100.0,78.9919,79.0155,78.9527,78.9527,40100.0
2014-06-12 15:05:00,100.59,100.6,100.52,100.52,35900.0,78.9448,78.9527,78.8899,78.8899,35900.0
2014-06-12 15:10:00,100.52,100.56,100.48,100.55,41100.0,78.8899,78.9213,78.8585,78.9134,41100.0
2014-06-12 15:15:00,100.55,100.56,100.5,100.52,38300.0,78.9134,78.9213,78.8742,78.8899,38300.0
2014-06-12 15:20:00,100.52,100.54,100.48,100.53,36000.0,78.8899,78.9056,78.8585,78.8977,36000.0
2014-06-12 15:25:00,100.54,100.54,100.49,100.49,44200.0,78.9056,78.9056,78.8663,78.8663,44200.0
2014-06-12 15:30:00,100.5,100.58,100.49,100.58,35600.0,78.8742,78.937,78.8663,78.937,35600.0
2014-06-12 15:35:00,100.58,100.58,100.45,100.45,68200.0,78.937,78.937,78.835,78.835,68200.0
2014-06-12 15:40:00,100.44,100.53,100.43,100.53,60600.0,78.8271,78.8977,78.8193,78.8977,60600.0
2014-06-12 15:45:00,100.54,100.67,100.53,100.64,79900.0,78.9056,79.0076,78.8977,78.9841,79900.0
2014-06-12 15:50:00,100.64,100.68,100.61,100.65,88300.0,78.9841,79.0155,78.9605,78.9919,88300.0
2014-06-12 15:55:00,100.66,100.69,100.6,100.65,196800.0,78.9998,79.0233,78.9527,78.9919,196800.0
2014-06-13 09:30:00,100.68,101.23,100.68,101.08,39300.0,79.0155,79.4471,79.0155,79.3294,39300.0
2014-06-13 09:35:00,101.04,101.09,100.75,100.79,27200.0,79.298,79.3372,79.0704,79.1018,27200.0
2014-06-13 09:40:00,100.77,101.06,100.74,100.83,25100.0,79.0861,79.3137,79.0626,79.1332,25100.0
2014-06-13 09:45:00,100.84,100.88,100.71,100.73,14300.0,79.141,79.1724,79.039,79.0547,14300.0
2014-06-13 09:50:00,100.72,100.99,100.7,100.84,38400.0,79.0469,79.2588,79.0312,79.141,38400.0
2014-06-13 09:55:00,100.85,100.9,100.53,100.57,24000.0,79.1489,79.1881,78.8977,78.9291,24000.0
2014-06-13 10:00:00,100.6,100.65,100.42,100.47,34400.0,78.9527,78.9919,78.8114,78.8507,34400.0
2014-06-13 10:05:00,100.48,100.52,100.33,100.4,20500.0,78.8585,78.8899,78.7408,78.7957,20500.0
2014-06-13 10:10:00,100.41,100.67,100.38,100.61,21500.0,78.8036,79.0076,78.78,78.9605,21500.0
2014-06-13 10:15:00,100.58,100.94,100.58,100.89,20400.0,78.937,79.2195,78.937,79.1803,20400.0
2014-06-13 10:20:00,100.89,101.13,100.89,101.1,25700.0,79.1803,79.3686,79.1803,79.3451,25700.0
2014-06-13 10:25:00,101.1,101.1,101.02,101.07,14000.0,79.3451,79.3451,79.2823,79.3215,14000.0
2014-06-13 10:30:00,101.06,101.2,100.99,101.2,15400.0,79.3137,79.4236,79.2588,79.4236,15400.0
2014-06-13 10:35:00,101.24,101.24,101.08,101.12,13300.0,79.455,79.455,79.3294,79.3608,13300.0
2014-06-13 10:40:00,101.12,101.13,101.05,101.09,20600.0,79.3608,79.3686,79.3058,79.3372,20600.0
2014-06-13 10:45:00,101.07,101.09,100.97,100.99,9300.0,79.3215,79.3372,79.2431,79.2588,9300.0
2014-06-13 10:50:00,100.99,101.01,100.92,100.96,19600.0,79.2588,79.2745,79.2038,79.2352,19600.0
2014-06-13 10:55:00,100.97,101.07,100.97,101.02,18300.0,79.2431,79.3215,79.2431,79.2823,18300.0
2014-06-13 11:00:00,101.0,101.05,100.97,101.02,15600.0,79.2666,79.3058,79.2431,79.2823,15600.0
2014-06-13 11:05:00,101.02,101.06,100.98,100.99,13600.0,79.2823,79.3137,79.2509,79.2588,13600.0
2014-06-13 11:10:00,101.01,101.05,100.97,100.99,22800.0,79.2745,79.3058,79.2431,79.2588,22800.0
2014-06-13 11:15:00,100.98,100.98,100.89,100.91,14000.0,79.2509,79.2509,79.1803,79.196,14000.0
2014-06-13 11:20:00,100.91,100.96,100.85,100.95,11700.0,79.196,79.2352,79.1489,79.2274,11700.0
2014-06-13 11:25:00,100.96,100.96,100.85,100.85,12700.0,79.2352,79.2352,79.1489,79.1489,12700.0
2014-06-13 11:30:00,100.86,100.93,100.72,100.76,8500.0,79.1567,79.2117,79.0469,79.0783,8500.0
2014-06-13 11:35:00,100.76,100.84,100.75,100.84,8000.0,79.0783,79.141,79.0704,79.141,8000.0
2014-06-13 11:40:00,100.83,100.86,100.81,100.83,6900.0,79.1332,79.1567,79.1175,79.1332,6900.0
2014-06-13 11:45:00,100.84,100.9,100.8,100.9,10500.0,79.141,79.1881,79.1096,79.1881,10500.0
2014-06-13 11:50:00,100.91,101.05,100.91,100.99,11200.0,79.196,79.3058,79.196,79.2588,11200.0
2014-06-13 11:55:00,100.99,101.03,100.95,100.99,10300.0,79.2588,79.2902,79.2274,79.2588,10300.0
2014-06-13 12:00:00,100.98,101.05,100.95,101.04,11700.0,79.2509,79.3058,79.2274,79.298,11700.0
2014-06-13 12:05:00,101.03,101.12,101.03,101.08,13100.0,79.2902,79.3608,79.2902,79.3294,13100.0
2014-06-13 12:10:00,101.06,101.06,101.0,101.02,3700.0,79.3137,79.3137,79.2666,79.2823,3700.0
2014-06-13 12:15:00,101.02,101.08,101.02,101.06,4700.0,79.2823,79.3294,79.2823,79.3137,4700.0
2014-06-13 12:20:00,101.06,101.09,101.05,101.07,4800.0,79.3137,79.3372,79.3058,79.3215,4800.0
2014-06-13 12:25:00,101.06,101.08,101.0,101.01,8500.0,79.3137,79.3294,79.2666,79.2745,8500.0
2014-06-13 12:30:00,101.0,101.0,100.91,100.91,8500.0,79.2666,79.2666,79.196,79.196,8500.0
2014-06-13 12:35:00,100.91,100.91,100.81,100.88,9500.0,79.196,79.196,79.1175,79.1724,9500.0
2014-06-13 12:40:00,100.86,100.93,100.84,100.93,16300.0,79.1567,79.2117,79.141,79.2117,16300.0
2014-06-13 12:45:00,100.93,101.02,100.93,100.98,9400.0,79.2117,79.2823,79.2117,79.2509,9400.0
2014-06-13 12:50:00,100.98,101.02,100.98,101.0,6700.0,79.2509,79.2823,79.2509,79.2666,6700.0
2014-06-13 12:55:00,100.99,101.03,100.97,100.97,6500.0,79.2588,79.2902,79.2431,79.2431,6500.0
2014-06-13 13:00:00,100.98,101.0,100.91,100.98,10300.0,79.2509,79.2666,79.196,79.2509,10300.0
2014-06-13 13:05:00,100.99,100.99,100.86,100.86,8900.0,79.2588,79.2588,79.1567,79.1567,8900.0
2014-06-13 13:10:00,100.86,100.9,100.81,100.9,10500.0,79.1567,79.1881,79.1175,79.1881,10500.0
2014-06-13 13:15:00,100.9,100.92,100.84,100.86,12100.0,79.1881,79.2038,79.141,79.1567,12100.0
2014-06-13 13:20:00,100.87,100.88,100.84,100.88,8900.0,79.1646,79.1724,79.141,79.1724,8900.0
2014-06-13 13:25:00,100.87,100.9,100.87,100.89,4800.0,79.1646,79.1881,79.1646,79.1803,4800.0
2014-06-13 13:30:00,100.9,100.9,100.83,100.85,8000.0,79.1881,79.1881,79.1332,79.1489,8000.0
2014-06-13 13:35:00,100.84,100.84,100.81,100.81,5700.0,79.141,79.141,79.1175,79.1175,5700.0
2014-06-13 13:40:00,100.8,100.85,100.8,100.84,8500.0,79.1096,79.1489,79.1096,79.141,8500.0
2014-06-13 13:45:00,100.84,100.86,100.81,100.83,7200.0,79.141,79.1567,79.1175,79.1332,7200.0
2014-06-13 13:50:00,100.83,100.94,100.82,100.94,12300.0,79.1332,79.2195,79.1253,79.2195,12300.0
2014-06-13 13:55:00,100.94,100.95,100.91,100.95,7400.0,79.2195,79.2274,79.196,79.2274,7400.0
2014-06-13 14:00:00,100.95,100.95,100.92,100.92,9500.0,79.2274,79.2274,79.2038,79.2038,9500.0
2014-06-13 14:05:00,100.92,100.92,100.88,100.91,10400.0,79.2038,79.2038,79.1724,79.196,10400.0
2014-06-13 14:10:00,100.91,100.97,100.91,100.97,11500.0,79.196,79.2431,79.196,79.2431,11500.0
2014-06-13 14:15:00,100.97,101.08,100.97,101.06,15600.0,79.2431,79.3294,79.2431,79.3137,15600.0
2014-06-13 14:20:00,101.06,101.09,101.05,101.05,8600.0,79.3137,79.3372,79.3058,79.3058,8600.0
2014-06-13 14:25:00,101.06,101.06,101.01,101.02,10300.0,79.3137,79.3137,79.2745,79.2823,10300.0
2014-06-13 14:30:00,101.02,101.02,100.92,100.93,13000.0,79.2823,79.2823,79.2038,79.2117,13000.0
2014-06-13 14:35:00,100.92,100.96,100.92,100.94,9000.0,79.2038,79.2352,79.2038,79.2195,9000.0
2014-06-13 14:40:00,100.95,100.95,100.93,100.95,20200.0,79.2274,79.2274,79.2117,79.2274,20200.0
2014-06-13 14:45:00,100.95,101.02,100.95,101.01,16600.0,79.2274,79.2823,79.2274,79.2745,16600.0
2014-06-13 14:50:00,101.0,101.0,100.95,100.95,9800.0,79.2666,79.2666,79.2274,79.2274,9800.0
2014-06-13 14:55:00,100.95,100.96,100.9,100.92,15100.0,79.2274,79.2352,79.1881,79.2038,15100.0
2014-06-13 15:00:00,100.92,100.93,100.86,100.87,25100.0,79.2038,79.2117,79.1567,79.1646,25100.0
2014-06-13 15:05:00,100.87,101.01,100.87,101.01,29400.0,79.1646,79.2745,79.1646,79.2745,29400.0
2014-06-13 15:10:00,101.0,101.01,100.95,100.95,16000.0,79.2666,79.2745,79.2274,79.2274,16000.0
2014-06-13 15:15:00,100.95,100.96,100.81,100.86,25800.0,79.2274,79.2352,79.1175,79.1567,25800.0
2014-06-13 15:20:00,100.85,100.86,100.77,100.78,24300.0,79.1489,79.1567,79.0861,79.0939,24300.0
2014-06-13 15:25:00,100.78,100.8,100.72,100.73,19300.0,79.0939,79.1096,79.0469,79.0547,19300.0
2014-06-13 15:30:00,100.74,100.74,100.68,100.7,27100.0,79.0626,79.0626,79.0155,79.0312,27100.0
2014-06-13 15:35:00,100.71,100.81,100.71,100.81,28000.0,79.039,79.1175,79.039,79.1175,28000.0
2014-06-13 15:40:00,100.8,100.81,100.66,100.66,28300.0,79.1096,79.1175,78.9998,78.9998,28300.0
2014-06-13 15:45:00,100.66,100.75,100.59,100.7,41800.0,78.9998,79.0704,78.9448,79.0312,41800.0
2014-06-13 15:50:00,100.7,100.79,100.7,100.71,36300.0,79.0312,79.1018,79.0312,79.039,36300.0
2014-06-13 15:55:00,100.72,100.87,100.69,100.85,79500.0,79.0469,79.1646,79.0233,79.1489,79500.0
2014-06-16 09:30:00,100.25,100.36,100.04,100.07,86900.0,78.678,78.7643,78.5132,78.5367,86900.0
2014-06-16 09:35:00,100.08,100.62,100.07,100.48,64800.0,78.5446,78.9684,78.5367,78.8585,64800.0
2014-06-16 09:40:00,100.47,100.53,100.32,100.33,51800.0,78.8507,78.8977,78.7329,78.7408,51800.0
2014-06-16 09:45:00,100.36,100.39,100.22,100.32,67200.0,78.7643,78.7879,78.6544,78.7329,67200.0
2014-06-16 09:50:00,100.3,100.35,100.22,100.23,19200.0,78.7172,78.7565,78.6544,78.6623,19200.0
2014-06-16 09:55:00,100.26,100.32,100.16,100.17,33800.0,78.6858,78.7329,78.6074,78.6152,33800.0
2014-06-16 10:00:00,100.16,100.31,100.13,100.31,41800.0,78.6074,78.7251,78.5838,78.7251,41800.0
2014-06-16 10:05:00,100.31,100.5,100.31,100.38,36000.0,78.7251,78.8742,78.7251,78.78,36000.0
2014-06-16 10:10:00,100.35,100.47,100.35,100.38,70400.0,78.7565,78.8507,78.7565,78.78,70400.0
2014-06-16 10:15:00,100.38,100.45,100.23,100.27,59000.0,78.78,78.835,78.6623,78.6937,59000.0
2014-06-16 10:20:00,100.27,100.34,100.23,100.23,28600.0,78.6937,78.7486,78.6623,78.6623,28600.0
2014-06-16 10:25:00,100.23,100.23,100.18,100.2,36000.0,78.6623,78.6623,78.6231,78.6388,36000.0
2014-06-16 10:30:00,100.2,100.28,100.19,100.22,35200.0,78.6388,78.7015,78.6309,78.6544,35200.0
2014-06-16 10:35:00,100.22,100.29,100.17,100.18,36500.0,78.6544,78.7094,78.6152,78.6231,36500.0
2014-06-16 10:40:00,100.17,100.17,100.12,100.12,33700.0,78.6152,78.6152,78.576,78.576,33700.0
2014-06-16 10:45:00,100.12,100.13,100.06,100.06,53100.0,78.576,78.5838,78.5289,78.5289,53100.0
2014-06-16 10:50:00,100.07,100.07,99.91,100.0,50800.0,78.5367,78.5367,78.4112,78.4818,50800.0
2014-06-16 10:55:00,100.01,100.12,100.0,100.1,35800.0,78.4896,78.576,78.4818,78.5603,35800.0
2014-06-16 11:00:00,100.11,100.17,100.06,100.09,31700.0,78.5681,78.6152,78.5289,78.5524,31700.0
2014-06-16 11:05:00,100.08,100.09,99.91,99.99,33600.0,78.5446,78.5524,78.4112,78.4739,33600.0
2014-06-16 11:10:00,99.99,100.02,99.98,100.0,23100.0,78.4739,78.4975,78.4661,78.4818,23100.0
2014-06-16 11:15:00,99.99,100.0,99.85,99.94,48200.0,78.4739,78.4818,78.3641,78.4347,48200.0
2014-06-16 11:20:00,99.94,99.95,99.89,99.92,23200.0,78.4347,78.4425,78.3955,78.419,23200.0
2014-06-16 11:25:00,99.91,99.92,99.88,99.9,36300.0,78.4112,78.419,78.3876,78.4033,36300.0
2014-06-16 11:30:00,99.9,99.9,99.62,99.72,45800.0,78.4033,78.4033,78.1836,78.262,45800.0
2014-06-16 11:35:00,99.72,99.73,99.64,99.66,32900.0,78.262,78.2699,78.1993,78.215,32900.0
2014-06-16 11:40:00,99.66,99.73,99.64,99.7,20900.0,78.215,78.2699,78.1993,78.2463,20900.0
2014-06-16 11:45:00,99.69,99.7,99.65,99.65,18300.0,78.2385,78.2463,78.2071,78.2071,18300.0
2014-06-16 11:50:00,99.64,99.68,99.63,99.68,24600.0,78.1993,78.2306,78.1914,78.2306,24600.0
2014-06-16 11:55:00,99.68,99.76,99.67,99.72,12700.0,78.2306,78.2934,78.2228,78.262,12700.0
2014-06-16 12:00:00,99.71,99.74,99.68,99.73,14600.0,78.2542,78.2777,78.2306,78.2699,14600.0
2014-06-16 12:05:00,99.73,99.75,99.71,99.74,26600.0,78.2699,78.2856,78.2542,78.2777,26600.0
2014-06-16 12:10:00,99.75,99.81,99.74,99.74,36800.0,78.2856,78.3327,78.2777,78.2777,36800.0
2014-06-16 12:15:00,99.74,99.76,99.7,99.72,28500.0,78.2777,78.2934,78.2463,78.262,28500.0
2014-06-16 12:20:00,99.73,99.83,99.73,99.81,22400.0,78.2699,78.3484,78.2699,78.3327,22400.0
2014-06-16 12:25:00,99.81,99.82,99.8,99.8,13500.0,78.3327,78.3405,78.3248,78.3248,13500.0
2014-06-16 12:30:00,99.81,99.82,99.77,99.78,15000.0,78.3327,78.3405,78.3013,78.3091,15000.0
2014-06-16 12:35:00,99.79,99.8,99.74,99.77,13800.0,78.317,78.3248,78.2777,78.3013,13800.0
2014-06-16 12:40:00,99.77,99.77,99.73,99.73,7800.0,78.3013,78.3013,78.2699,78.2699,7800.0
2014-06-16 12:45:00,99.73,99.73,99.66,99.66,27300.0,78.2699,78.2699,78.215,78.215,27300.0
2014-06-16 12:50:00,99.67,99.74,99.66,99.73,21800.0,78.2228,78.2777,78.215,78.2699,21800.0
2014-06-16 12:55:00,99.73,99.77,99.71,99.71,18500.0,78.2699,78.3013,78.2542,78.2542,18500.0
2014-06-16 13:00:00,99.73,99.78,99.68,99.78,34000.0,78.2699,78.3091,78.2306,78.3091,34000.0
2014-06-16 13:05:00,99.79,99.86,99.78,99.82,22100.0,78.317,78.3719,78.3091,78.3405,22100.0
2014-06-16 13:10:00,99.82,99.85,99.79,99.81,13600.0,78.3405,78.3641,78.317,78.3327,13600.0
2014-06-16 13:15:00,99.81,99.81,99.74,99.78,18500.0,78.3327,78.3327,78.2777,78.3091,18500.0
2014-06-16 13:20:00,99.78,99.82,99.78,99.81,20900.0,78.3091,78.3405,78.3091,78.3327,20900.0
2014-06-16 13:25:00,99.82,99.97,99.82,99.95,20700.0,78.3405,78.4582,78.3405,78.4425,20700.0
2014-06-16 13:30:00,99.96,99.98,99.89,99.91,38300.0,78.4504,78.4661,78.3955,78.4112,38300.0
2014-06-16 13:35:00,99.94,99.94,99.83,99.87,24000.0,78.4347,78.4347,78.3484,78.3798,24000.0
2014-06-16 13:40:00,99.87,99.95,99.87,99.89,15000.0,78.3798,78.4425,78.3798,78.3955,15000.0
2014-06-16 13:45:00,99.89,99.91,99.88,99.9,9000.0,78.3955,78.4112,78.3876,78.4033,9000.0
2014-06-16 13:50:00,99.91,99.91,99.8,99.81,23900.0,78.4112,78.4112,78.3248,78.3327,23900.0
2014-06-16 13:55:00,99.82,99.84,99.79,99.81,16600.0,78.3405,78.3562,78.317,78.3327,16600.0
2014-06-16 14:00:00,99.82,99.93,99.8,99.92,18400.0,78.3405,78.4269,78.3248,78.419,18400.0
2014-06-16 14:05:00,99.92,99.94,99.89,99.89,14000.0,78.419,78.4347,78.3955,78.3955,14000.0
2014-06-16 14:10:00,99.9,99.91,99.87,99.9,19900.0,78.4033,78.4112,78.3798,78.4033,19900.0
2014-06-16 14:15:00,99.9,99.92,99.9,99.92,14700.0,78.4033,78.419,78.4033,78.419,14700.0
2014-06-16 14:20:00,99.91,99.95,99.9,99.93,16000.0,78.4112,78.4425,78.4033,78.4269,16000.0
2014-06-16 14:25:00,99.94,99.94,99.9,99.93,16000.0,78.4347,78.4347,78.4033,78.4269,16000.0
2014-06-16 14:30:00,99.92,99.98,99.92,99.96,26200.0,78.419,78.4661,78.419,78.4504,26200.0
2014-06-16 14:35:00,99.97,100.02,99.96,99.98,15300.0,78.4582,78.4975,78.4504,78.4661,15300.0
2014-06-16 14:40:00,99.98,100.0,99.96,99.98,15600.0,78.4661,78.4818,78.4504,78.4661,15600.0
2014-06-16 14:45:00,99.98,100.0,99.93,99.99,15100.0,78.4661,78.4818,78.4269,78.4739,15100.0
2014-06-16 14:50:00,99.99,99.99,99.95,99.95,12200.0,78.4739,78.4739,78.4425,78.4425,12200.0
2014-06-16 14:55:00,99.96,99.96,99.87,99.91,20300.0,78.4504,78.4504,78.3798,78.4112,20300.0
2014-06-16 15:00:00,99.91,99.91,99.81,99.86,30700.0,78.4112,78.4112,78.3327,78.3719,30700.0
2014-06-16 15:05:00,99.86,99.86,99.84,99.84,24000.0,78.3719,78.3719,78.3562,78.3562,24000.0
2014-06-16 15:10:00,99.84,99.84,99.74,99.77,33600.0,78.3562,78.3562,78.2777,78.3013,33600.0
2014-06-16 15:15:00,99.77,99.78,99.71,99.77,23300.0,78.3013,78.3091,78.2542,78.3013,23300.0
2014-06-16 15:20:00,99.77,99.8,99.76,99.78,34200.0,78.3013,78.3248,78.2934,78.3091,34200.0
2014-06-16 15:25:00,99.78,99.82,99.74,99.74,25500.0,78.3091,78.3405,78.2777,78.2777,25500.0
2014-06-16 15:30:00,99.75,99.75,99.71,99.73,32400.0,78.2856,78.2856,78.2542,78.2699,32400.0
2014-06-16 15:35:00,99.72,99.73,99.69,99.69,50600.0,78.262,78.2699,78.2385,78.2385,50600.0
2014-06-16 15:40:00,99.69,99.7,99.65,99.66,53000.0,78.2385,78.2463,78.2071,78.215,53000.0
2014-06-16 15:45:00,99.66,99.7,99.66,99.68,60900.0,78.215,78.2463,78.215,78.2306,60900.0
2014-06-16 15:50:00,99.68,99.83,99.67,99.82,84800.0,78.2306,78.3484,78.2228,78.3405,84800.0
2014-06-16 15:55:00,99.83,99.86,99.79,99.81,153700.0,78.3484,78.3719,78.317,78.3327,153700.0
2014-06-17 09:30:00,99.94,100.0,99.68,99.78,80100.0,78.4347,78.4818,78.2306,78.3091,80100.0
2014-06-17 09:35:00,99.84,99.84,99.45,99.51,39400.0,78.3562,78.3562,78.0501,78.0972,39400.0
2014-06-17 09:40:00,99.45,99.86,99.45,99.83,44700.0,78.0501,78.3719,78.0501,78.3484,44700.0
2014-06-17 09:45:00,99.85,99.96,99.74,99.75,33300.0,78.3641,78.4504,78.2777,78.2856,33300.0
2014-06-17 09:50:00,99.77,99.81,99.63,99.69,39400.0,78.3013,78.3327,78.1914,78.2385,39400.0
2014-06-17 09:55:00,99.69,99.81,99.67,99.75,31500.0,78.2385,78.3327,78.2228,78.2856,31500.0
2014-06-17 10:00:00,99.75,99.8,99.7,99.76,90900.0,78.2856,78.3248,78.2463,78.2934,90900.0
2014-06-17 10:05:00,99.82,99.89,99.75,99.88,82700.0,78.3405,78.3955,78.2856,78.3876,82700.0
2014-06-17 10:10:00,99.89,99.96,99.8,99.87,25100.0,78.3955,78.4504,78.3248,78.3798,25100.0
2014-06-17 10:15:00,99.87,99.98,99.86,99.92,23200.0,78.3798,78.4661,78.3719,78.419,23200.0
2014-06-17 10:20:00,99.95,99.97,99.89,99.92,27100.0,78.4425,78.4582,78.3955,78.419,27100.0
2014-06-17 10:25:00,99.95,100.0,99.92,99.96,41700.0,78.4425,78.4818,78.419,78.4504,41700.0
2014-06-17 10:30:00,99.96,99.99,99.83,99.85,31200.0,78.4504,78.4739,78.3484,78.3641,31200.0
2014-06-17 10:35:00,99.85,99.88,99.81,99.84,38000.0,78.3641,78.3876,78.3327,78.3562,38000.0
2014-06-17 10:40:00,99.85,99.85,99.76,99.77,31300.0,78.3641,78.3641,78.2934,78.3013,31300.0
2014-06-17 10:45:00,99.77,99.78,99.65,99.7,32600.0,78.3013,78.3091,78.2071,78.2463,32600.0
2014-06-17 10:50:00,99.69,99.89,99.63,99.88,47300.0,78.2385,78.3955,78.1914,78.3876,47300.0
2014-06-17 10:55:00,99.87,99.9,99.79,99.79,18600.0,78.3798,78.4033,78.317,78.317,18600.0
2014-06-17 11:00:00,99.81,99.83,99.77,99.79,20400.0,78.3327,78.3484,78.3013,78.317,20400.0
2014-06-17 11:05:00,99.8,99.82,99.73,99.75,17900.0,78.3248,78.3405,78.2699,78.2856,17900.0
2014-06-17 11:10:00,99.76,99.81,99.73,99.77,14400.0,78.2934,78.3327,78.2699,78.3013,14400.0
2014-06-17 11:15:00,99.77,99.88,99.76,99.86,28700.0,78.3013,78.3876,78.2934,78.3719,28700.0
2014-06-17 11:20:00,99.85,99.91,99.81,99.82,20300.0,78.3641,78.4112,78.3327,78.3405,20300.0
2014-06-17 11:25:00,99.82,99.92,99.82,99.9,17400.0,78.3405,78.419,78.3405,78.4033,17400.0
2014-06-17 11:30:00,99.9,100.0,99.89,99.97,23800.0,78.4033,78.4818,78.3955,78.4582,23800.0
2014-06-17 11:35:00,99.97,99.99,99.88,99.89,17600.0,78.4582,78.4739,78.3876,78.3955,17600.0
2014-06-17 11:40:00,99.88,99.88,99.7,99.78,20900.0,78.3876,78.3876,78.2463,78.3091,20900.0
2014-06-17 11:45:00,99.78,99.82,99.72,99.72,29100.0,78.3091,78.3405,78.262,78.262,29100.0
2014-06-17 11:50:00,99.72,99.73,99.67,99.7,21300.0,78.262,78.2699,78.2228,78.2463,21300.0
2014-06-17 11:55:00,99.71,99.73,99.65,99.66,26800.0,78.2542,78.2699,78.2071,78.215,26800.0
2014-06-17 12:00:00,99.66,99.67,99.62,99.65,16700.0,78.215,78.2228,78.1836,78.2071,16700.0
2014-06-17 12:05:00,99.64,99.67,99.61,99.61,12100.0,78.1993,78.2228,78.1757,78.1757,12100.0
2014-06-17 12:10:00,99.6,99.61,99.57,99.58,37300.0,78.1679,78.1757,78.1443,78.1522,37300.0
2014-06-17 12:15:00,99.58,99.63,99.58,99.62,21200.0,78.1522,78.1914,78.1522,78.1836,21200.0
2014-06-17 12:20:00,99.62,99.76,99.62,99.75,19400.0,78.1836,78.2934,78.1836,78.2856,19400.0
2014-06-17 12:25:00,99.75,99.79,99.69,99.7,16500.0,78.2856,78.317,78.2385,78.2463,16500.0
2014-06-17 12:30:00,99.7,99.77,99.7,99.77,53700.0,78.2463,78.3013,78.2463,78.3013,53700.0
2014-06-17 12:35:00,99.78,99.78,99.73,99.77,24800.0,78.3091,78.3091,78.2699,78.3013,24800.0
2014-06-17 12:40:00,99.77,99.8,99.77,99.79,36200.0,78.3013,78.3248,78.3013,78.317,36200.0
2014-06-17 12:45:00,99.79,99.83,99.77,99.83,33500.0,78.317,78.3484,78.3013,78.3484,33500.0
2014-06-17 12:50:00,99.82,99.83,99.81,99.81,12600.0,78.3405,78.3484,78.3327,78.3327,12600.0
2014-06-17 12:55:00,99.8,99.81,99.75,99.77,10500.0,78.3248,78.3327,78.2856,78.3013,10500.0
2014-06-17 13:00:00,99.77,99.77,99.67,99.67,19300.0,78.3013,78.3013,78.2228,78.2228,19300.0
2014-06-17 13:05:00,99.67,99.68,99.62,99.67,13400.0,78.2228,78.2306,78.1836,78.2228,13400.0
2014-06-17 13:10:00,99.67,99.7,99.66,99.67,11900.0,78.2228,78.2463,78.215,78.2228,11900.0
2014-06-17 13:15:00,99.67,99.7,99.66,99.67,8500.0,78.2228,78.2463,78.215,78.2228,8500.0
2014-06-17 13:20:00,99.67,99.67,99.61,99.63,26100.0,78.2228,78.2228,78.1757,78.1914,26100.0
2014-06-17 13:25:00,99.62,99.64,99.59,99.63,38300.0,78.1836,78.1993,78.16,78.1914,38300.0
2014-06-17 13:30:00,99.64,99.75,99.63,99.69,52600.0,78.1993,78.2856,78.1914,78.2385,52600.0
2014-06-17 13:35:00,99.7,99.7,99.61,99.61,9000.0,78.2463,78.2463,78.1757,78.1757,9000.0
2014-06-17 13:40:00,99.63,99.64,99.57,99.58,22000.0,78.1914,78.1993,78.1443,78.1522,22000.0
2014-06-17 13:45:00,99.59,99.7,99.59,99.69,17600.0,78.16,78.2463,78.16,78.2385,17600.0
2014-06-17 13:50:00,99.69,99.69,99.65,99.66,10400.0,78.2385,78.2385,78.2071,78.215,10400.0
2014-06-17 13:55:00,99.66,99.69,99.64,99.66,17700.0,78.215,78.2385,78.1993,78.215,17700.0
2014-06-17 14:00:00,99.66,99.66,99.54,99.54,39000.0,78.215,78.215,78.1208,78.1208,39000.0
2014-06-17 14:05:00,99.54,99.63,99.51,99.63,46000.0,78.1208,78.1914,78.0972,78.1914,46000.0
2014-06-17 14:10:00,99.62,99.66,99.59,99.65,13200.0,78.1836,78.215,78.16,78.2071,13200.0
2014-06-17 14:15:00,99.65,99.67,99.62,99.63,18300.0,78.2071,78.2228,78.1836,78.1914,18300.0
2014-06-17 14:20:00,99.64,99.64,99.5,99.58,253700.0,78.1993,78.1993,78.0894,78.1522,253700.0
2014-06-17 14:25:00,99.58,99.59,99.5,99.55,195100.0,78.1522,78.16,78.0894,78.1286,195100.0
2014-06-17 14:30:00,99.55,99.55,99.52,99.54,20900.0,78.1286,78.1286,78.1051,78.1208,20900.0
2014-06-17 14:35:00,99.55,99.55,99.46,99.47,23700.0,78.1286,78.1286,78.058,78.0658,23700.0
2014-06-17 14:40:00,99.48,99.48,99.36,99.4,42800.0,78.0737,78.0737,77.9795,78.0109,42800.0
2014-06-17 14:45:00,99.41,99.49,99.41,99.48,30700.0,78.0187,78.0815,78.0187,78.0737,30700.0
2014-06-17 14:50:00,99.48,99.51,99.48,99.48,23200.0,78.0737,78.0972,78.0737,78.0737,23200.0
2014-06-17 14:55:00,99.47,99.5,99.46,99.5,21400.0,78.0658,78.0894,78.058,78.0894,21400.0
2014-06-17 15:00:00,99.49,99.51,99.48,99.5,34700.0,78.0815,78.0972,78.0737,78.0894,34700.0
2014-06-17 15:05:00,99.49,99.51,99.47,99.48,24100.0,78.0815,78.0972,78.0658,78.0737,24100.0
2014-06-17 15:10:00,99.48,99.48,99.43,99.45,29400.0,78.0737,78.0737,78.0344,78.0501,29400.0
2014-06-17 15:15:00,99.45,99.45,99.33,99.35,35100.0,78.0501,78.0501,77.956,77.9717,35100.0
2014-06-17 15:20:00,99.35,99.42,99.34,99.42,50000.0,77.9717,78.0266,77.9638,78.0266,50000.0
2014-06-17 15:25:00,99.42,99.51,99.42,99.5,72500.0,78.0266,78.0972,78.0266,78.0894,72500.0
2014-06-17 15:30:00,99.5,99.5,99.36,99.41,55600.0,78.0894,78.0894,77.9795,78.0187,55600.0
2014-06-17 15:35:00,99.4,99.43,99.29,99.29,61900.0,78.0109,78.0344,77.9246,77.9246,61900.0
2014-06-17 15:40:00,99.3,99.47,99.28,99.43,69500.0,77.9324,78.0658,77.9167,78.0344,69500.0
2014-06-17 15:45:00,99.43,99.43,99.34,99.39,54200.0,78.0344,78.0344,77.9638,78.003,54200.0
2014-06-17 15:50:00,99.38,99.39,99.33,99.35,83200.0,77.9952,78.003,77.956,77.9717,83200.0
2014-06-17 15:55:00,99.34,99.4,99.28,99.37,165600.0,77.9638,78.0109,77.9167,77.9874,165600.0
2014-06-18 09:30:00,99.53,100.08,99.53,99.83,77800.0,78.1129,78.5446,78.1129,78.3484,77800.0
2014-06-18 09:35:00,99.89,99.91,99.69,99.85,63900.0,78.3955,78.4112,78.2385,78.3641,63900.0
2014-06-18 09:40:00,99.79,99.87,99.59,99.72,37000.0,78.317,78.3798,78.16,78.262,37000.0
2014-06-18 09:45:00,99.71,99.88,99.71,99.81,46600.0,78.2542,78.3876,78.2542,78.3327,46600.0
2014-06-18 09:50:00,99.81,99.81,99.6,99.76,17700.0,78.3327,78.3327,78.1679,78.2934,17700.0
2014-06-18 09:55:00,99.76,99.94,99.73,99.9,50100.0,78.2934,78.4347,78.2699,78.4033,50100.0
2014-06-18 10:00:00,99.95,100.0,99.89,99.89,20600.0,78.4425,78.4818,78.3955,78.3955,20600.0
2014-06-18 10:05:00,99.89,99.92,99.68,99.77,23100.0,78.3955,78.419,78.2306,78.3013,23100.0
2014-06-18 10:10:00,99.77,99.81,99.68,99.72,22800.0,78.3013,78.3327,78.2306,78.262,22800.0
2014-06-18 10:15:00,99.72,99.85,99.7,99.81,28900.0,78.262,78.3641,78.2463,78.3327,28900.0
2014-06-18 10:20:00,99.81,99.87,99.65,99.65,25700.0,78.3327,78.3798,78.2071,78.2071,25700.0
2014-06-18 10:25:00,99.69,99.74,99.66,99.72,24400.0,78.2385,78.2777,78.215,78.262,24400.0
2014-06-18 10:30:00,99.72,99.82,99.71,99.81,18700.0,78.262,78.3405,78.2542,78.3327,18700.0
2014-06-18 10:35:00,99.81,99.81,99.68,99.72,46500.0,78.3327,78.3327,78.2306,78.262,46500.0
2014-06-18 10:40:00,99.72,99.73,99.68,99.68,24800.0,78.262,78.2699,78.2306,78.2306,24800.0
2014-06-18 10:45:00,99.68,99.72,99.59,99.62,25400.0,78.2306,78.262,78.16,78.1836,25400.0
2014-06-18 10:50:00,99.62,99.63,99.55,99.59,43100.0,78.1836,78.1914,78.1286,78.16,43100.0
2014-06-18 10:55:00,99.6,99.62,99.5,99.52,18400.0,78.1679,78.1836,78.0894,78.1051,18400.0
2014-06-18 11:00:00,99.51,99.56,99.48,99.53,36400.0,78.0972,78.1365,78.0737,78.1129,36400.0
2014-06-18 11:05:00,99.53,99.65,99.52,99.63,56200.0,78.1129,78.2071,78.1051,78.1914,56200.0
2014-06-18 11:10:00,99.64,99.7,99.62,99.7,46200.0,78.1993,78.2463,78.1836,78.2463,46200.0
2014-06-18 11:15:00,99.7,99.7,99.61,99.64,11400.0,78.2463,78.2463,78.1757,78.1993,11400.0
2014-06-18 11:20:00,99.64,99.65,99.61,99.63,8400.0,78.1993,78.2071,78.1757,78.1914,8400.0
2014-06-18 11:25:00,99.62,99.77,99.62,99.76,20500.0,78.1836,78.3013,78.1836,78.2934,20500.0
2014-06-18 11:30:00,99.75,99.78,99.75,99.75,18500.0,78.2856,78.3091,78.2856,78.2856,18500.0
2014-06-18 11:35:00,99.74,99.76,99.69,99.69,5500.0,78.2777,78.2934,78.2385,78.2385,5500.0
2014-06-18 11:40:00,99.7,99.77,99.68,99.77,50900.0,78.2463,78.3013,78.2306,78.3013,50900.0
2014-06-18 11:45:00,99.77,99.78,99.71,99.77,15200.0,78.3013,78.3091,78.2542,78.3013,15200.0
2014-06-18 11:50:00,99.77,99.77,99.72,99.72,11300.0,78.3013,78.3013,78.262,78.262,11300.0
2014-06-18 11:55:00,99.71,99.72,99.66,99.66,6400.0,78.2542,78.262,78.215,78.215,6400.0
2014-06-18 12:00:00,99.66,99.69,99.62,99.69,13100.0,78.215,78.2385,78.1836,78.2385,13100.0
2014-06-18 12:05:00,99.68,99.73,99.68,99.7,14000.0,78.2306,78.2699,78.2306,78.2463,14000.0
2014-06-18 12:10:00,99.7,99.73,99.67,99.67,9400.0,78.2463,78.2699,78.2228,78.2228,9400.0
2014-06-18 12:15:00,99.67,99.7,99.64,99.69,35400.0,78.2228,78.2463,78.1993,78.2385,35400.0
2014-06-18 12:20:00,99.68,99.7,99.65,99.67,22800.0,78.2306,78.2463,78.2071,78.2228,22800.0
2014-06-18 12:25:00,99.66,99.69,99.64,99.66,20700.0,78.215,78.2385,78.1993,78.215,20700.0
2014-06-18 12:30:00,99.68,99.7,99.66,99.7,16600.0,78.2306,78.2463,78.215,78.2463,16600.0
2014-06-18 12:35:00,99.7,99.75,99.65,99.75,53000.0,78.2463,78.2856,78.2071,78.2856,53000.0
2014-06-18 12:40:00,99.75,99.82,99.75,99.75,27000.0,78.2856,78.3405,78.2856,78.2856,27000.0
2014-06-18 12:45:00,99.76,99.77,99.72,99.75,19700.0,78.2934,78.3013,78.262,78.2856,19700.0
2014-06-18 12:50:00,99.75,99.81,99.75,99.8,22900.0,78.2856,78.3327,78.2856,78.3248,22900.0
2014-06-18 12:55:00,99.8,99.82,99.8,99.81,8100.0,78.3248,78.3405,78.3248,78.3327,8100.0
2014-06-18 13:00:00,99.82,99.83,99.77,99.79,25900.0,78.3405,78.3484,78.3013,78.317,25900.0
2014-06-18 13:05:00,99.8,99.83,99.78,99.81,13800.0,78.3248,78.3484,78.3091,78.3327,13800.0
2014-06-18 13:10:00,99.81,99.85,99.81,99.83,17600.0,78.3327,78.3641,78.3327,78.3484,17600.0
2014-06-18 13:15:00,99.83,99.85,99.8,99.84,12100.0,78.3484,78.3641,78.3248,78.3562,12100.0
2014-06-18 13:20:00,99.83,99.86,99.83,99.84,8600.0,78.3484,78.3719,78.3484,78.3562,8600.0
2014-06-18 13:25:00,99.83,99.86,99.81,99.81,12900.0,78.3484,78.3719,78.3327,78.3327,12900.0
2014-06-18 13:30:00,99.8,99.81,99.71,99.75,13500.0,78.3248,78.3327,78.2542,78.2856,13500.0
2014-06-18 13:35:00,99.73,99.75,99.67,99.75,36500.0,78.2699,78.2856,78.2228,78.2856,36500.0
2014-06-18 13:40:00,99.76,99.8,99.7,99.78,16900.0,78.2934,78.3248,78.2463,78.3091,16900.0
2014-06-18 13:45:00,99.79,99.8,99.77,99.79,13700.0,78.317,78.3248,78.3013,78.317,13700.0
2014-06-18 13:50:00,99.79,99.86,99.71,99.85,22000.0,78.317,78.3719,78.2542,78.3641,22000.0
2014-06-18 13:55:00,99.84,99.86,99.82,99.82,7400.0,78.3562,78.3719,78.3405,78.3405,7400.0
2014-06-18 14:00:00,99.82,99.96,99.73,99.83,77200.0,78.3405,78.4504,78.2699,78.3484,77200.0
2014-06-18 14:05:00,99.8,99.86,99.6,99.85,47000.0,78.3248,78.3719,78.1679,78.3641,47000.0
2014-06-18 14:10:00,99.85,100.03,99.85,99.97,65200.0,78.3641,78.5053,78.3641,78.4582,65200.0
2014-06-18 14:15:00,99.97,100.03,99.93,99.98,21900.0,78.4582,78.5053,78.4269,78.4661,21900.0
2014-06-18 14:20:00,99.98,100.06,99.93,99.98,21300.0,78.4661,78.5289,78.4269,78.4661,21300.0
2014-06-18 14:25:00,99.98,100.08,99.98,100.04,36100.0,78.4661,78.5446,78.4661,78.5132,36100.0
2014-06-18 14:30:00,100.04,100.15,99.96,99.98,29700.0,78.5132,78.5995,78.4504,78.4661,29700.0
2014-06-18 14:35:00,99.98,100.06,99.94,100.06,24500.0,78.4661,78.5289,78.4347,78.5289,24500.0
2014-06-18 14:40:00,100.05,100.05,99.88,99.99,18500.0,78.521,78.521,78.3876,78.4739,18500.0
2014-06-18 14:45:00,99.99,100.01,99.79,99.94,49300.0,78.4739,78.4896,78.317,78.4347,49300.0
2014-06-18 14:50:00,99.93,100.12,99.93,100.09,20100.0,78.4269,78.576,78.4269,78.5524,20100.0
2014-06-18 14:55:00,100.09,100.21,100.05,100.11,36300.0,78.5524,78.6466,78.521,78.5681,36300.0
2014-06-18 15:00:00,100.09,100.31,100.09,100.26,26800.0,78.5524,78.7251,78.5524,78.6858,26800.0
2014-06-18 15:05:00,100.25,100.42,100.25,100.39,21600.0,78.678,78.8114,78.678,78.7879,21600.0
2014-06-18 15:10:00,100.41,100.43,100.38,100.38,39100.0,78.8036,78.8193,78.78,78.78,39100.0
2014-06-18 15:15:00,100.37,100.58,100.35,100.49,61800.0,78.7722,78.937,78.7565,78.8663,61800.0
2014-06-18 15:20:00,100.5,100.56,100.39,100.47,33600.0,78.8742,78.9213,78.7879,78.8507,33600.0
2014-06-18 15:25:00,100.46,100.58,100.42,100.57,36600.0,78.8428,78.937,78.8114,78.9291,36600.0
2014-06-18 15:30:00,100.57,100.66,100.54,100.65,51200.0,78.9291,78.9998,78.9056,78.9919,51200.0
2014-06-18 15:35:00,100.64,100.75,100.54,100.74,46900.0,78.9841,79.0704,78.9056,79.0626,46900.0
2014-06-18 15:40:00,100.73,100.93,100.68,100.86,59700.0,79.0547,79.2117,79.0155,79.1567,59700.0
2014-06-18 15:45:00,100.86,100.92,100.75,100.92,97400.0,79.1567,79.2038,79.0704,79.2038,97400.0
2014-06-18 15:50:00,100.92,100.93,100.82,100.88,74800.0,79.2038,79.2117,79.1253,79.1724,74800.0
2014-06-18 15:55:00,100.88,100.96,100.66,100.66,406800.0,79.1724,79.2352,78.9998,78.9998,406800.0
2014-06-19 09:30:00,100.68,101.12,100.58,100.62,83600.0,79.0155,79.3608,78.937,78.9684,83600.0
2014-06-19 09:35:00,100.63,100.79,100.54,100.74,28800.0,78.9762,79.1018,78.9056,79.0626,28800.0
2014-06-19 09:40:00,100.74,101.01,100.74,100.96,40200.0,79.0626,79.2745,79.0626,79.2352,40200.0
2014-06-19 09:45:00,100.91,101.05,100.91,101.05,18200.0,79.196,79.3058,79.196,79.3058,18200.0
2014-06-19 09:50:00,101.02,101.04,100.88,100.94,41800.0,79.2823,79.298,79.1724,79.2195,41800.0
2014-06-19 09:55:00,100.96,100.96,100.73,100.83,21600.0,79.2352,79.2352,79.0547,79.1332,21600.0
2014-06-19 10:00:00,100.83,100.93,100.72,100.84,25500.0,79.1332,79.2117,79.0469,79.141,25500.0
2014-06-19 10:05:00,100.86,100.93,100.76,100.86,21600.0,79.1567,79.2117,79.0783,79.1567,21600.0
2014-06-19 10:10:00,100.87,100.91,100.77,100.82,18300.0,79.1646,79.196,79.0861,79.1253,18300.0
2014-06-19 10:15:00,100.84,100.95,100.81,100.95,18300.0,79.141,79.2274,79.1175,79.2274,18300.0
2014-06-19 10:20:00,100.93,100.96,100.88,100.93,18800.0,79.2117,79.2352,79.1724,79.2117,18800.0
2014-06-19 10:25:00,100.9,101.04,100.88,100.97,26300.0,79.1881,79.298,79.1724,79.2431,26300.0
2014-06-19 10:30:00,101.0,101.05,100.94,101.0,26700.0,79.2666,79.3058,79.2195,79.2666,26700.0
2014-06-19 10:35:00,101.01,101.02,100.9,100.97,19800.0,79.2745,79.2823,79.1881,79.2431,19800.0
2014-06-19 10:40:00,100.94,101.04,100.94,101.0,33600.0,79.2195,79.298,79.2195,79.2666,33600.0
2014-06-19 10:45:00,101.0,101.04,100.99,101.01,21800.0,79.2666,79.298,79.2588,79.2745,21800.0
2014-06-19 10:50:00,101.02,101.02,100.82,100.82,14900.0,79.2823,79.2823,79.1253,79.1253,14900.0
2014-06-19 10:55:00,100.83,100.86,100.77,100.84,19600.0,79.1332,79.1567,79.0861,79.141,19600.0
2014-06-19 11:00:00,100.83,100.94,100.83,100.9,23300.0,79.1332,79.2195,79.1332,79.1881,23300.0
2014-06-19 11:05:00,100.91,100.92,100.83,100.88,37700.0,79.196,79.2038,79.1332,79.1724,37700.0
2014-06-19 11:10:00,100.88,101.04,100.88,101.03,20600.0,79.1724,79.298,79.1724,79.2902,20600.0
2014-06-19 11:15:00,101.03,101.1,100.98,101.1,36000.0,79.2902,79.3451,79.2509,79.3451,36000.0
2014-06-19 11:20:00,101.1,101.12,101.07,101.08,17500.0,79.3451,79.3608,79.3215,79.3294,17500.0
2014-06-19 11:25:00,101.09,101.23,101.03,101.16,25900.0,79.3372,79.4471,79.2902,79.3922,25900.0
2014-06-19 11:30:00,101.14,101.25,101.13,101.24,22500.0,79.3765,79.4628,79.3686,79.455,22500.0
2014-06-19 11:35:00,101.23,101.27,101.2,101.27,15000.0,79.4471,79.4785,79.4236,79.4785,15000.0
2014-06-19 11:40:00,101.27,101.44,101.27,101.4,42000.0,79.4785,79.6119,79.4785,79.5805,42000.0
2014-06-19 11:45:00,101.39,101.42,101.36,101.41,13900.0,79.5727,79.5962,79.5491,79.5884,13900.0
2014-06-19 11:50:00,101.42,101.42,101.24,101.25,19600.0,79.5962,79.5962,79.455,79.4628,19600.0
2014-06-19 11:55:00,101.25,101.28,101.19,101.26,15500.0,79.4628,79.4864,79.4157,79.4707,15500.0
2014-06-19 12:00:00,101.29,101.3,101.26,101.27,9500.0,79.4942,79.5021,79.4707,79.4785,9500.0
2014-06-19 12:05:00,101.27,101.28,101.23,101.25,13900.0,79.4785,79.4864,79.4471,79.4628,13900.0
2014-06-19 12:10:00,101.25,101.25,101.17,101.21,9200.0,79.4628,79.4628,79.4,79.4314,9200.0
2014-06-19 12:15:00,101.2,101.26,101.2,101.24,25800.0,79.4236,79.4707,79.4236,79.455,25800.0
2014-06-19 12:20:00,101.24,101.24,101.16,101.19,16700.0,79.455,79.455,79.3922,79.4157,16700.0
2014-06-19 12:25:00,101.21,101.21,101.13,101.13,7000.0,79.4314,79.4314,79.3686,79.3686,7000.0
2014-06-19 12:30:00,101.13,101.21,101.12,101.2,6600.0,79.3686,79.4314,79.3608,79.4236,6600.0
2014-06-19 12:35:00,101.21,101.28,101.17,101.28,15200.0,79.4314,79.4864,79.4,79.4864,15200.0
2014-06-19 12:40:00,101.3,101.3,101.18,101.19,12400.0,79.5021,79.5021,79.4079,79.4157,12400.0
2014-06-19 12:45:00,101.19,101.19,101.11,101.15,12700.0,79.4157,79.4157,79.3529,79.3843,12700.0
2014-06-19 12:50:00,101.14,101.18,101.13,101.15,8800.0,79.3765,79.4079,79.3686,79.3843,8800.0
2014-06-19 12:55:00,101.15,101.19,101.11,101.19,12000.0,79.3843,79.4157,79.3529,79.4157,12000.0
2014-06-19 13:00:00,101.18,101.2,101.16,101.17,12800.0,79.4079,79.4236,79.3922,79.4,12800.0
2014-06-19 13:05:00,101.15,101.19,101.07,101.16,11700.0,79.3843,79.4157,79.3215,79.3922,11700.0
2014-06-19 13:10:00,101.16,101.16,101.02,101.09,14800.0,79.3922,79.3922,79.2823,79.3372,14800.0
2014-06-19 13:15:00,101.08,101.12,101.02,101.05,10200.0,79.3294,79.3608,79.2823,79.3058,10200.0
2014-06-19 13:20:00,101.05,101.09,100.99,101.09,22500.0,79.3058,79.3372,79.2588,79.3372,22500.0
2014-06-19 13:25:00,101.09,101.12,101.07,101.1,11500.0,79.3372,79.3608,79.3215,79.3451,11500.0
2014-06-19 13:30:00,101.11,101.11,101.03,101.09,14100.0,79.3529,79.3529,79.2902,79.3372,14100.0
2014-06-19 13:35:00,101.1,101.16,101.08,101.11,13600.0,79.3451,79.3922,79.3294,79.3529,13600.0
2014-06-19 13:40:00,101.1,101.16,101.02,101.05,21000.0,79.3451,79.3922,79.2823,79.3058,21000.0
2014-06-19 13:45:00,101.05,101.2,101.05,101.19,20900.0,79.3058,79.4236,79.3058,79.4157,20900.0
2014-06-19 13:50:00,101.18,101.19,101.13,101.14,13700.0,79.4079,79.4157,79.3686,79.3765,13700.0
2014-06-19 13:55:00,101.13,101.17,101.04,101.16,16900.0,79.3686,79.4,79.298,79.3922,16900.0
2014-06-19 14:00:00,101.16,101.21,101.1,101.2,13400.0,79.3922,79.4314,79.3451,79.4236,13400.0
2014-06-19 14:05:00,101.21,101.21,101.0,101.0,23800.0,79.4314,79.4314,79.2666,79.2666,23800.0
2014-06-19 14:10:00,101.0,101.13,101.0,101.1,15300.0,79.2666,79.3686,79.2666,79.3451,15300.0
2014-06-19 14:15:00,101.08,101.08,101.01,101.05,13300.0,79.3294,79.3294,79.2745,79.3058,13300.0
2014-06-19 14:20:00,101.05,101.1,101.03,101.1,13400.0,79.3058,79.3451,79.2902,79.3451,13400.0
2014-06-19 14:25:00,101.1,101.11,100.98,100.98,13700.0,79.3451,79.3529,79.2509,79.2509,13700.0
2014-06-19 14:30:00,100.97,100.99,100.92,100.94,13800.0,79.2431,79.2588,79.2038,79.2195,13800.0
2014-06-19 14:35:00,100.95,101.01,100.94,100.94,21300.0,79.2274,79.2745,79.2195,79.2195,21300.0
2014-06-19 14:40:00,100.95,100.96,100.92,100.95,19100.0,79.2274,79.2352,79.2038,79.2274,19100.0
2014-06-19 14:45:00,100.94,100.97,100.92,100.97,15500.0,79.2195,79.2431,79.2038,79.2431,15500.0
2014-06-19 14:50:00,100.96,100.97,100.89,100.91,25900.0,79.2352,79.2431,79.1803,79.196,25900.0
2014-06-19 14:55:00,100.91,100.95,100.89,100.92,27500.0,79.196,79.2274,79.1803,79.2038,27500.0
2014-06-19 15:00:00,100.92,100.97,100.91,100.97,22600.0,79.2038,79.2431,79.196,79.2431,22600.0
2014-06-19 15:05:00,100.97,100.99,100.93,100.99,32500.0,79.2431,79.2588,79.2117,79.2588,32500.0
2014-06-19 15:10:00,100.99,101.03,100.95,101.02,41800.0,79.2588,79.2902,79.2274,79.2823,41800.0
2014-06-19 15:15:00,101.02,101.02,100.97,100.97,21200.0,79.2823,79.2823,79.2431,79.2431,21200.0
2014-06-19 15:20:00,100.98,101.02,100.95,100.98,26800.0,79.2509,79.2823,79.2274,79.2509,26800.0
2014-06-19 15:25:00,100.98,101.03,100.92,100.98,26300.0,79.2509,79.2902,79.2038,79.2509,26300.0
2014-06-19 15:30:00,100.99,101.03,100.89,100.91,28600.0,79.2588,79.2902,79.1803,79.196,28600.0
2014-06-19 15:35:00,100.9,101.04,100.89,101.03,93300.0,79.1881,79.298,79.1803,79.2902,93300.0
2014-06-19 15:40:00,101.02,101.11,101.02,101.1,40400.0,79.2823,79.3529,79.2823,79.3451,40400.0
2014-06-19 15:45:00,101.11,101.12,100.96,100.98,47900.0,79.3529,79.3608,79.2352,79.2509,47900.0
2014-06-19 15:50:00,100.98,101.0,100.93,100.98,78300.0,79.2509,79.2666,79.2117,79.2509,78300.0
2014-06-19 15:55:00,100.97,101.02,100.9,101.0,167600.0,79.2431,79.2823,79.1881,79.2666,167600.0
2014-06-20 09:30:00,101.06,101.25,100.99,101.05,960000.0,79.3137,79.4628,79.2588,79.3058,960000.0
2014-06-20 09:35:00,101.13,101.15,100.99,101.04,30000.0,79.3686,79.3843,79.2588,79.298,30000.0
2014-06-20 09:40:00,101.04,101.22,100.95,101.06,29600.0,79.298,79.4393,79.2274,79.3137,29600.0
2014-06-20 09:45:00,101.08,101.25,101.07,101.19,24000.0,79.3294,79.4628,79.3215,79.4157,24000.0
2014-06-20 09:50:00,101.17,101.29,101.13,101.16,25700.0,79.4,79.4942,79.3686,79.3922,25700.0
2014-06-20 09:55:00,101.17,101.23,101.16,101.17,26500.0,79.4,79.4471,79.3922,79.4,26500.0
2014-06-20 10:00:00,101.17,101.23,101.05,101.13,50300.0,79.4,79.4471,79.3058,79.3686,50300.0
2014-06-20 10:05:00,101.14,101.2,101.08,101.2,30200.0,79.3765,79.4236,79.3294,79.4236,30200.0
2014-06-20 10:10:00,101.2,101.35,101.17,101.24,144100.0,79.4236,79.5413,79.4,79.455,144100.0
2014-06-20 10:15:00,101.23,101.31,101.14,101.14,38100.0,79.4471,79.5099,79.3765,79.3765,38100.0
2014-06-20 10:20:00,101.14,101.24,101.11,101.14,58700.0,79.3765,79.455,79.3529,79.3765,58700.0
2014-06-20 10:25:00,101.15,101.15,100.99,101.02,64900.0,79.3843,79.3843,79.2588,79.2823,64900.0
2014-06-20 10:30:00,101.04,101.07,101.01,101.04,19900.0,79.298,79.3215,79.2745,79.298,19900.0
2014-06-20 10:35:00,101.04,101.15,101.02,101.09,40000.0,79.298,79.3843,79.2823,79.3372,40000.0
2014-06-20 10:40:00,101.12,101.12,100.97,101.03,52400.0,79.3608,79.3608,79.2431,79.2902,52400.0
2014-06-20 10:45:00,101.02,101.1,101.02,101.04,17100.0,79.2823,79.3451,79.2823,79.298,17100.0
2014-06-20 10:50:00,101.03,101.03,100.98,100.99,21600.0,79.2902,79.2902,79.2509,79.2588,21600.0
2014-06-20 10:55:00,101.01,101.11,100.98,101.08,25000.0,79.2745,79.3529,79.2509,79.3294,25000.0
2014-06-20 11:00:00,101.09,101.13,101.07,101.11,31300.0,79.3372,79.3686,79.3215,79.3529,31300.0
2014-06-20 11:05:00,101.12,101.12,101.0,101.03,50800.0,79.3608,79.3608,79.2666,79.2902,50800.0
2014-06-20 11:10:00,101.07,101.1,101.0,101.04,56600.0,79.3215,79.3451,79.2666,79.298,56600.0
2014-06-20 11:15:00,101.04,101.09,100.98,101.0,19600.0,79.298,79.3372,79.2509,79.2666,19600.0
2014-06-20 11:20:00,101.0,101.01,100.9,100.94,51500.0,79.2666,79.2745,79.1881,79.2195,51500.0
2014-06-20 11:25:00,100.92,101.08,100.92,100.98,36300.0,79.2038,79.3294,79.2038,79.2509,36300.0
2014-06-20 11:30:00,100.99,100.99,100.86,100.91,31200.0,79.2588,79.2588,79.1567,79.196,31200.0
2014-06-20 11:35:00,100.9,100.96,100.9,100.93,13100.0,79.1881,79.2352,79.1881,79.2117,13100.0
2014-06-20 11:40:00,100.92,101.03,100.9,101.03,20200.0,79.2038,79.2902,79.1881,79.2902,20200.0
2014-06-20 11:45:00,101.02,101.09,101.0,101.05,32200.0,79.2823,79.3372,79.2666,79.3058,32200.0
2014-06-20 11:50:00,101.06,101.08,100.91,100.98,21700.0,79.3137,79.3294,79.196,79.2509,21700.0
2014-06-20 11:55:00,100.97,101.15,100.97,101.15,29700.0,79.2431,79.3843,79.2431,79.3843,29700.0
2014-06-20 12:00:00,101.14,101.14,101.08,101.11,38400.0,79.3765,79.3765,79.3294,79.3529,38400.0
2014-06-20 12:05:00,101.11,101.12,101.02,101.03,22900.0,79.3529,79.3608,79.2823,79.2902,22900.0
2014-06-20 12:10:00,101.03,101.04,101.0,101.01,27100.0,79.2902,79.298,79.2666,79.2745,27100.0
2014-06-20 12:15:00,101.01,101.02,100.99,101.0,15200.0,79.2745,79.2823,79.2588,79.2666,15200.0
2014-06-20 12:20:00,101.0,101.03,100.98,100.99,26400.0,79.2666,79.2902,79.2509,79.2588,26400.0
2014-06-20 12:25:00,100.99,101.1,100.99,101.03,44200.0,79.2588,79.3451,79.2588,79.2902,44200.0
2014-06-20 12:30:00,101.04,101.09,101.01,101.04,31900.0,79.298,79.3372,79.2745,79.298,31900.0
2014-06-20 12:35:00,101.05,101.11,101.04,101.05,17100.0,79.3058,79.3529,79.298,79.3058,17100.0
2014-06-20 12:40:00,101.04,101.11,101.03,101.04,27900.0,79.298,79.3529,79.2902,79.298,27900.0
2014-06-20 12:45:00,101.05,101.06,101.0,101.04,21600.0,79.3058,79.3137,79.2666,79.298,21600.0
2014-06-20 12:50:00,101.05,101.11,101.03,101.04,48300.0,79.3058,79.3529,79.2902,79.298,48300.0
2014-06-20 12:55:00,101.04,101.13,101.04,101.12,21100.0,79.298,79.3686,79.298,79.3608,21100.0
2014-06-20 13:00:00,101.1,101.1,101.07,101.08,4900.0,79.3451,79.3451,79.3215,79.3294,4900.0
2014-06-20 13:05:00,101.07,101.13,101.06,101.11,12700.0,79.3215,79.3686,79.3137,79.3529,12700.0
2014-06-20 13:10:00,101.1,101.12,101.08,101.11,11100.0,79.3451,79.3608,79.3294,79.3529,11100.0
2014-06-20 13:15:00,101.11,101.12,101.05,101.05,8800.0,79.3529,79.3608,79.3058,79.3058,8800.0
2014-06-20 13:20:00,101.06,101.09,101.03,101.05,9000.0,79.3137,79.3372,79.2902,79.3058,9000.0
2014-06-20 13:25:00,101.05,101.12,101.05,101.1,15900.0,79.3058,79.3608,79.3058,79.3451,15900.0
2014-06-20 13:30:00,101.11,101.13,101.11,101.11,10700.0,79.3529,79.3686,79.3529,79.3529,10700.0
2014-06-20 13:35:00,101.11,101.12,101.07,101.11,15100.0,79.3529,79.3608,79.3215,79.3529,15100.0
2014-06-20 13:40:00,101.12,101.12,101.05,101.05,32500.0,79.3608,79.3608,79.3058,79.3058,32500.0
2014-06-20 13:45:00,101.06,101.07,101.04,101.06,22800.0,79.3137,79.3215,79.298,79.3137,22800.0
2014-06-20 13:50:00,101.07,101.1,101.05,101.09,20100.0,79.3215,79.3451,79.3058,79.3372,20100.0
2014-06-20 13:55:00,101.09,101.16,101.09,101.16,14800.0,79.3372,79.3922,79.3372,79.3922,14800.0
2014-06-20 14:00:00,101.16,101.2,101.15,101.2,14000.0,79.3922,79.4236,79.3843,79.4236,14000.0
2014-06-20 14:05:00,101.2,101.25,101.18,101.25,16300.0,79.4236,79.4628,79.4079,79.4628,16300.0
2014-06-20 14:10:00,101.25,101.29,101.22,101.23,18200.0,79.4628,79.4942,79.4393,79.4471,18200.0
2014-06-20 14:15:00,101.23,101.28,101.05,101.24,311000.0,79.4471,79.4864,79.3058,79.455,311000.0
2014-06-20 14:20:00,101.22,101.23,101.2,101.21,21400.0,79.4393,79.4471,79.4236,79.4314,21400.0
2014-06-20 14:25:00,101.22,101.22,101.16,101.18,26500.0,79.4393,79.4393,79.3922,79.4079,26500.0
2014-06-20 14:30:00,101.18,101.19,101.05,101.14,172400.0,79.4079,79.4157,79.3058,79.3765,172400.0
2014-06-20 14:35:00,101.14,101.15,101.08,101.09,29400.0,79.3765,79.3843,79.3294,79.3372,29400.0
2014-06-20 14:40:00,101.09,101.09,101.06,101.08,29500.0,79.3372,79.3372,79.3137,79.3294,29500.0
2014-06-20 14:45:00,101.06,101.07,101.03,101.07,27600.0,79.3137,79.3215,79.2902,79.3215,27600.0
2014-06-20 14:50:00,101.06,101.07,101.03,101.03,11200.0,79.3137,79.3215,79.2902,79.2902,11200.0
2014-06-20 14:55:00,101.04,101.05,101.01,101.02,17100.0,79.298,79.3058,79.2745,79.2823,17100.0
2014-06-20 15:00:00,101.02,101.03,100.97,101.0,28900.0,79.2823,79.2902,79.2431,79.2666,28900.0
2014-06-20 15:05:00,100.99,101.12,100.98,101.12,16500.0,79.2588,79.3608,79.2509,79.3608,16500.0
2014-06-20 15:10:00,101.11,101.15,101.05,101.08,34400.0,79.3529,79.3843,79.3058,79.3294,34400.0
2014-06-20 15:15:00,101.08,101.08,101.04,101.06,22400.0,79.3294,79.3294,79.298,79.3137,22400.0
2014-06-20 15:20:00,101.05,101.06,101.02,101.04,21200.0,79.3058,79.3137,79.2823,79.298,21200.0
2014-06-20 15:25:00,101.04,101.1,101.02,101.09,32800.0,79.298,79.3451,79.2823,79.3372,32800.0
2014-06-20 15:30:00,101.09,101.13,101.07,101.12,55500.0,79.3372,79.3686,79.3215,79.3608,55500.0
2014-06-20 15:35:00,101.12,101.12,101.1,101.11,37000.0,79.3608,79.3608,79.3451,79.3529,37000.0
2014-06-20 15:40:00,101.11,101.14,101.1,101.14,34000.0,79.3529,79.3765,79.3451,79.3765,34000.0
2014-06-20 15:45:00,101.14,101.19,101.14,101.18,46700.0,79.3765,79.4157,79.3765,79.4079,46700.0
2014-06-20 15:50:00,101.18,101.23,101.17,101.22,61400.0,79.4079,79.4471,79.4,79.4393,61400.0
2014-06-20 15:55:00,101.23,101.25,101.02,101.09,288100.0,79.4471,79.4628,79.2823,79.3372,288100.0
2014-06-23 09:30:00,101.18,101.2,100.6,100.74,228700.0,79.4079,79.4236,78.9527,79.0626,228700.0
2014-06-23 09:35:00,100.75,100.78,100.6,100.65,23800.0,79.0704,79.0939,78.9527,78.9919,23800.0
2014-06-23 09:40:00,100.66,100.8,100.63,100.65,38700.0,78.9998,79.1096,78.9762,78.9919,38700.0
2014-06-23 09:45:00,100.68,100.74,100.5,100.54,35900.0,79.0155,79.0626,78.8742,78.9056,35900.0
2014-06-23 09:50:00,100.56,100.73,100.54,100.72,26300.0,78.9213,79.0547,78.9056,79.0469,26300.0
2014-06-23 09:55:00,100.72,100.81,100.59,100.79,41600.0,79.0469,79.1175,78.9448,79.1018,41600.0
2014-06-23 10:00:00,100.8,100.9,100.8,100.83,29000.0,79.1096,79.1881,79.1096,79.1332,29000.0
2014-06-23 10:05:00,100.82,100.85,100.7,100.74,15800.0,79.1253,79.1489,79.0312,79.0626,15800.0
2014-06-23 10:10:00,100.72,100.73,100.52,100.54,45800.0,79.0469,79.0547,78.8899,78.9056,45800.0
2014-06-23 10:15:00,100.55,100.64,100.5,100.64,162700.0,78.9134,78.9841,78.8742,78.9841,162700.0
2014-06-23 10:20:00,100.64,100.73,100.63,100.64,13000.0,78.9841,79.0547,78.9762,78.9841,13000.0
2014-06-23 10:25:00,100.65,100.69,100.62,100.62,15000.0,78.9919,79.0233,78.9684,78.9684,15000.0
2014-06-23 10:30:00,100.64,100.74,100.61,100.65,12300.0,78.9841,79.0626,78.9605,78.9919,12300.0
2014-06-23 10:35:00,100.64,100.66,100.5,100.52,9900.0,78.9841,78.9998,78.8742,78.8899,9900.0
2014-06-23 10:40:00,100.5,100.55,100.48,100.51,19700.0,78.8742,78.9134,78.8585,78.882,19700.0
2014-06-23 10:45:00,100.51,100.59,100.43,100.43,22900.0,78.882,78.9448,78.8193,78.8193,22900.0
2014-06-23 10:50:00,100.43,100.49,100.39,100.4,30700.0,78.8193,78.8663,78.7879,78.7957,30700.0
2014-06-23 10:55:00,100.39,100.57,100.38,100.56,48400.0,78.7879,78.9291,78.78,78.9213,48400.0
2014-06-23 11:00:00,100.56,100.56,100.51,100.54,14100.0,78.9213,78.9213,78.882,78.9056,14100.0
2014-06-23 11:05:00,100.55,100.56,100.48,100.56,28100.0,78.9134,78.9213,78.8585,78.9213,28100.0
2014-06-23 11:10:00,100.56,100.58,100.55,100.55,5200.0,78.9213,78.937,78.9134,78.9134,5200.0
2014-06-23 11:15:00,100.55,100.58,100.49,100.55,27800.0,78.9134,78.937,78.8663,78.9134,27800.0
2014-06-23 11:20:00,100.53,100.53,100.48,100.51,10600.0,78.8977,78.8977,78.8585,78.882,10600.0
2014-06-23 11:25:00,100.51,100.53,100.46,100.47,14900.0,78.882,78.8977,78.8428,78.8507,14900.0
2014-06-23 11:30:00,100.46,100.48,100.41,100.48,11200.0,78.8428,78.8585,78.8036,78.8585,11200.0
2014-06-23 11:35:00,100.47,100.49,100.41,100.44,9300.0,78.8507,78.8663,78.8036,78.8271,9300.0
2014-06-23 11:40:00,100.43,100.48,100.42,100.47,9500.0,78.8193,78.8585,78.8114,78.8507,9500.0
2014-06-23 11:45:00,100.47,100.53,100.47,100.5,13100.0,78.8507,78.8977,78.8507,78.8742,13100.0
2014-06-23 11:50:00,100.52,100.58,100.49,100.49,10600.0,78.8899,78.937,78.8663,78.8663,10600.0
2014-06-23 11:55:00,100.5,100.51,100.47,100.48,11600.0,78.8742,78.882,78.8507,78.8585,11600.0
2014-06-23 12:00:00,100.47,100.51,100.47,100.48,6900.0,78.8507,78.882,78.8507,78.8585,6900.0
2014-06-23 12:05:00,100.5,100.57,100.49,100.57,5500.0,78.8742,78.9291,78.8663,78.9291,5500.0
2014-06-23 12:10:00,100.57,100.59,100.56,100.56,6300.0,78.9291,78.9448,78.9213,78.9213,6300.0
2014-06-23 12:15:00,100.56,100.59,100.56,100.58,12900.0,78.9213,78.9448,78.9213,78.937,12900.0
2014-06-23 12:20:00,100.58,100.59,100.55,100.56,9800.0,78.937,78.9448,78.9134,78.9213,9800.0
2014-06-23 12:25:00,100.57,100.57,100.51,100.52,10000.0,78.9291,78.9291,78.882,78.8899,10000.0
2014-06-23 12:30:00,100.52,100.59,100.51,100.58,7600.0,78.8899,78.9448,78.882,78.937,7600.0
2014-06-23 12:35:00,100.58,100.68,100.58,100.66,9800.0,78.937,79.0155,78.937,78.9998,9800.0
2014-06-23 12:40:00,100.65,100.67,100.59,100.59,4900.0,78.9919,79.0076,78.9448,78.9448,4900.0
2014-06-23 12:45:00,100.59,100.59,100.55,100.56,6200.0,78.9448,78.9448,78.9134,78.9213,6200.0
2014-06-23 12:50:00,100.56,100.59,100.56,100.59,8500.0,78.9213,78.9448,78.9213,78.9448,8500.0
2014-06-23 12:55:00,100.59,100.63,100.55,100.55,6900.0,78.9448,78.9762,78.9134,78.9134,6900.0
2014-06-23 13:00:00,100.55,100.59,100.53,100.54,11400.0,78.9134,78.9448,78.8977,78.9056,11400.0
2014-06-23 13:05:00,100.54,100.55,100.49,100.49,23800.0,78.9056,78.9134,78.8663,78.8663,23800.0
2014-06-23 13:10:00,100.49,100.52,100.49,100.5,4800.0,78.8663,78.8899,78.8663,78.8742,4800.0
2014-06-23 13:15:00,100.51,100.52,100.46,100.46,170200.0,78.882,78.8899,78.8428,78.8428,170200.0
2014-06-23 13:20:00,100.46,100.56,100.43,100.54,8900.0,78.8428,78.9213,78.8193,78.9056,8900.0
2014-06-23 13:25:00,100.54,100.65,100.54,100.65,6200.0,78.9056,78.9919,78.9056,78.9919,6200.0
2014-06-23 13:30:00,100.66,100.68,100.6,100.63,14100.0,78.9998,79.0155,78.9527,78.9762,14100.0
2014-06-23 13:35:00,100.63,100.69,100.63,100.69,8200.0,78.9762,79.0233,78.9762,79.0233,8200.0
2014-06-23 13:40:00,100.69,100.71,100.64,100.66,7100.0,79.0233,79.039,78.9841,78.9998,7100.0
2014-06-23 13:45:00,100.66,100.67,100.62,100.67,9200.0,78.9998,79.0076,78.9684,79.0076,9200.0
2014-06-23 13:50:00,100.67,100.71,100.67,100.71,3800.0,79.0076,79.039,79.0076,79.039,3800.0
2014-06-23 13:55:00,100.71,100.75,100.71,100.74,11000.0,79.039,79.0704,79.039,79.0626,11000.0
2014-06-23 14:00:00,100.74,100.74,100.7,100.7,13200.0,79.0626,79.0626,79.0312,79.0312,13200.0
2014-06-23 14:05:00,100.7,100.72,100.67,100.71,9400.0,79.0312,79.0469,79.0076,79.039,9400.0
2014-06-23 14:10:00,100.72,100.79,100.71,100.78,10900.0,79.0469,79.1018,79.039,79.0939,10900.0
2014-06-23 14:15:00,100.77,100.8,100.77,100.79,7400.0,79.0861,79.1096,79.0861,79.1018,7400.0
2014-06-23 14:20:00,100.79,100.84,100.78,100.84,18500.0,79.1018,79.141,79.0939,79.141,18500.0
2014-06-23 14:25:00,100.83,100.84,100.76,100.79,11600.0,79.1332,79.141,79.0783,79.1018,11600.0
2014-06-23 14:30:00,100.79,100.82,100.77,100.79,15900.0,79.1018,79.1253,79.0861,79.1018,15900.0
2014-06-23 14:35:00,100.78,100.82,100.74,100.75,16500.0,79.0939,79.1253,79.0626,79.0704,16500.0
2014-06-23 14:40:00,100.75,100.77,100.74,100.75,9000.0,79.0704,79.0861,79.0626,79.0704,9000.0
2014-06-23 14:45:00,100.75,100.75,100.71,100.72,16600.0,79.0704,79.0704,79.039,79.0469,16600.0
2014-06-23 14:50:00,100.71,100.71,100.65,100.7,162800.0,79.039,79.039,78.9919,79.0312,162800.0
2014-06-23 14:55:00,100.7,100.76,100.69,100.75,10400.0,79.0312,79.0783,79.0233,79.0704,10400.0
2014-06-23 15:00:00,100.78,100.79,100.75,100.75,12000.0,79.0939,79.1018,79.0704,79.0704,12000.0
2014-06-23 15:05:00,100.74,100.76,100.71,100.72,21400.0,79.0626,79.0783,79.039,79.0469,21400.0
2014-06-23 15:10:00,100.72,100.74,100.7,100.72,16600.0,79.0469,79.0626,79.0312,79.0469,16600.0
2014-06-23 15:15:00,100.73,100.81,100.73,100.81,13700.0,79.0547,79.1175,79.0547,79.1175,13700.0
2014-06-23 15:20:00,100.8,100.81,100.78,100.81,18000.0,79.1096,79.1175,79.0939,79.1175,18000.0
2014-06-23 15:25:00,100.81,100.81,100.79,100.79,12100.0,79.1175,79.1175,79.1018,79.1018,12100.0
2014-06-23 15:30:00,100.8,100.81,100.77,100.77,11200.0,79.1096,79.1175,79.0861,79.0861,11200.0
2014-06-23 15:35:00,100.79,100.8,100.75,100.78,16800.0,79.1018,79.1096,79.0704,79.0939,16800.0
2014-06-23 15:40:00,100.78,100.81,100.77,100.8,18100.0,79.0939,79.1175,79.0861,79.1096,18100.0
2014-06-23 15:45:00,100.8,100.85,100.79,100.82,37100.0,79.1096,79.1489,79.1018,79.1253,37100.0
2014-06-23 15:50:00,100.84,100.85,100.81,100.83,38900.0,79.141,79.1489,79.1175,79.1332,38900.0
2014-06-23 15:55:00,100.83,100.85,100.69,100.69,232700.0,79.1332,79.1489,79.0233,79.0233,232700.0
2014-06-24 09:30:00,100.34,100.98,100.34,100.66,46000.0,78.7486,79.2509,78.7486,78.9998,46000.0
2014-06-24 09:35:00,100.66,100.7,100.45,100.51,14000.0,78.9998,79.0312,78.835,78.882,14000.0
2014-06-24 09:40:00,100.59,100.93,100.58,100.93,18200.0,78.9448,79.2117,78.937,79.2117,18200.0
2014-06-24 09:45:00,100.93,100.94,100.78,100.78,45400.0,79.2117,79.2195,79.0939,79.0939,45400.0
2014-06-24 09:50:00,100.8,100.87,100.69,100.84,15600.0,79.1096,79.1646,79.0233,79.141,15600.0
2014-06-24 09:55:00,100.89,100.95,100.78,100.78,15900.0,79.1803,79.2274,79.0939,79.0939,15900.0
2014-06-24 10:00:00,100.82,101.0,100.82,100.98,22500.0,79.1253,79.2666,79.1253,79.2509,22500.0
2014-06-24 10:05:00,100.98,101.1,100.98,101.02,13100.0,79.2509,79.3451,79.2509,79.2823,13100.0
2014-06-24 10:10:00,101.04,101.05,100.87,100.88,14900.0,79.298,79.3058,79.1646,79.1724,14900.0
2014-06-24 10:15:00,100.89,101.02,100.87,101.01,15800.0,79.1803,79.2823,79.1646,79.2745,15800.0
2014-06-24 10:20:00,101.02,101.05,100.98,100.99,12000.0,79.2823,79.3058,79.2509,79.2588,12000.0
2014-06-24 10:25:00,100.99,101.01,100.92,101.01,36900.0,79.2588,79.2745,79.2038,79.2745,36900.0
2014-06-24 10:30:00,101.02,101.03,100.96,100.97,29200.0,79.2823,79.2902,79.2352,79.2431,29200.0
2014-06-24 10:35:00,100.98,101.19,100.98,101.17,16500.0,79.2509,79.4157,79.2509,79.4,16500.0
2014-06-24 10:40:00,101.18,101.2,101.11,101.13,20300.0,79.4079,79.4236,79.3529,79.3686,20300.0
2014-06-24 10:45:00,101.15,101.16,101.07,101.07,13700.0,79.3843,79.3922,79.3215,79.3215,13700.0
2014-06-24 10:50:00,101.08,101.08,101.02,101.05,15200.0,79.3294,79.3294,79.2823,79.3058,15200.0
2014-06-24 10:55:00,101.06,101.13,101.06,101.11,15100.0,79.3137,79.3686,79.3137,79.3529,15100.0
2014-06-24 11:00:00,101.11,101.13,101.09,101.1,13100.0,79.3529,79.3686,79.3372,79.3451,13100.0
2014-06-24 11:05:00,101.1,101.1,101.02,101.04,9900.0,79.3451,79.3451,79.2823,79.298,9900.0
2014-06-24 11:10:00,101.04,101.04,101.01,101.03,6400.0,79.298,79.298,79.2745,79.2902,6400.0
2014-06-24 11:15:00,101.02,101.04,101.01,101.03,16000.0,79.2823,79.298,79.2745,79.2902,16000.0
2014-06-24 11:20:00,101.03,101.04,101.01,101.02,8800.0,79.2902,79.298,79.2745,79.2823,8800.0
2014-06-24 11:25:00,101.02,101.03,100.98,101.0,12300.0,79.2823,79.2902,79.2509,79.2666,12300.0
2014-06-24 11:30:00,101.0,101.0,100.9,100.9,21300.0,79.2666,79.2666,79.1881,79.1881,21300.0
2014-06-24 11:35:00,100.92,100.93,100.8,100.87,48900.0,79.2038,79.2117,79.1096,79.1646,48900.0
2014-06-24 11:40:00,100.9,100.92,100.84,100.92,11100.0,79.1881,79.2038,79.141,79.2038,11100.0
2014-06-24 11:45:00,100.93,100.95,100.88,100.88,16000.0,79.2117,79.2274,79.1724,79.1724,16000.0
2014-06-24 11:50:00,100.88,100.89,100.8,100.85,18200.0,79.1724,79.1803,79.1096,79.1489,18200.0
2014-06-24 11:55:00,100.85,100.89,100.84,100.87,8200.0,79.1489,79.1803,79.141,79.1646,8200.0
2014-06-24 12:00:00,100.87,100.87,100.83,100.84,24700.0,79.1646,79.1646,79.1332,79.141,24700.0
2014-06-24 12:05:00,100.84,100.85,100.79,100.8,32900.0,79.141,79.1489,79.1018,79.1096,32900.0
2014-06-24 12:10:00,100.79,100.8,100.73,100.78,30500.0,79.1018,79.1096,79.0547,79.0939,30500.0
2014-06-24 12:15:00,100.81,100.82,100.79,100.8,18200.0,79.1175,79.1253,79.1018,79.1096,18200.0
2014-06-24 12:20:00,100.79,100.81,100.7,100.76,29400.0,79.1018,79.1175,79.0312,79.0783,29400.0
2014-06-24 12:25:00,100.75,100.81,100.75,100.8,11400.0,79.0704,79.1175,79.0704,79.1096,11400.0
2014-06-24 12:30:00,100.79,100.84,100.79,100.82,13200.0,79.1018,79.141,79.1018,79.1253,13200.0
2014-06-24 12:35:00,100.83,100.84,100.81,100.83,14500.0,79.1332,79.141,79.1175,79.1332,14500.0
2014-06-24 12:40:00,100.83,100.84,100.82,100.84,10500.0,79.1332,79.141,79.1253,79.141,10500.0
2014-06-24 12:45:00,100.83,100.85,100.79,100.84,26300.0,79.1332,79.1489,79.1018,79.141,26300.0
2014-06-24 12:50:00,100.84,100.86,100.79,100.85,36300.0,79.141,79.1567,79.1018,79.1489,36300.0
2014-06-24 12:55:00,100.84,100.85,100.71,100.73,21200.0,79.141,79.1489,79.039,79.0547,21200.0
2014-06-24 13:00:00,100.73,100.73,100.56,100.61,15600.0,79.0547,79.0547,78.9213,78.9605,15600.0
2014-06-24 13:05:00,100.61,100.63,100.58,100.62,13000.0,78.9605,78.9762,78.937,78.9684,13000.0
2014-06-24 13:10:00,100.62,100.65,100.52,100.52,12800.0,78.9684,78.9919,78.8899,78.8899,12800.0
2014-06-24 13:15:00,100.51,100.52,100.41,100.48,14200.0,78.882,78.8899,78.8036,78.8585,14200.0
2014-06-24 13:20:00,100.49,100.51,100.46,100.51,6800.0,78.8663,78.882,78.8428,78.882,6800.0
2014-06-24 13:25:00,100.52,100.59,100.51,100.57,20100.0,78.8899,78.9448,78.882,78.9291,20100.0
2014-06-24 13:30:00,100.57,100.65,100.55,100.65,8800.0,78.9291,78.9919,78.9134,78.9919,8800.0
2014-06-24 13:35:00,100.63,100.63,100.53,100.57,9700.0,78.9762,78.9762,78.8977,78.9291,9700.0
2014-06-24 13:40:00,100.56,100.59,100.52,100.54,9200.0,78.9213,78.9448,78.8899,78.9056,9200.0
2014-06-24 13:45:00,100.54,100.54,100.49,100.51,14100.0,78.9056,78.9056,78.8663,78.882,14100.0
2014-06-24 13:50:00,100.51,100.53,100.48,100.49,19800.0,78.882,78.8977,78.8585,78.8663,19800.0
2014-06-24 13:55:00,100.49,100.49,100.41,100.42,22800.0,78.8663,78.8663,78.8036,78.8114,22800.0
2014-06-24 14:00:00,100.42,100.47,100.41,100.46,10900.0,78.8114,78.8507,78.8036,78.8428,10900.0
2014-06-24 14:05:00,100.46,100.46,100.38,100.38,9500.0,78.8428,78.8428,78.78,78.78,9500.0
2014-06-24 14:10:00,100.38,100.48,100.38,100.47,20400.0,78.78,78.8585,78.78,78.8507,20400.0
2014-06-24 14:15:00,100.47,100.47,100.39,100.42,14200.0,78.8507,78.8507,78.7879,78.8114,14200.0
2014-06-24 14:20:00,100.42,100.42,100.38,100.39,15400.0,78.8114,78.8114,78.78,78.7879,15400.0
2014-06-24 14:25:00,100.39,100.39,100.24,100.27,26300.0,78.7879,78.7879,78.6701,78.6937,26300.0
2014-06-24 14:30:00,100.27,100.27,100.22,100.22,21800.0,78.6937,78.6937,78.6544,78.6544,21800.0
2014-06-24 14:35:00,100.22,100.25,100.2,100.22,33400.0,78.6544,78.678,78.6388,78.6544,33400.0
2014-06-24 14:40:00,100.22,100.25,100.18,100.25,16200.0,78.6544,78.678,78.6231,78.678,16200.0
2014-06-24 14:45:00,100.24,100.24,100.18,100.22,16800.0,78.6701,78.6701,78.6231,78.6544,16800.0
2014-06-24 14:50:00,100.22,100.23,100.19,100.23,36100.0,78.6544,78.6623,78.6309,78.6623,36100.0
2014-06-24 14:55:00,100.23,100.31,100.22,100.23,19400.0,78.6623,78.7251,78.6544,78.6623,19400.0
2014-06-24 15:00:00,100.22,100.22,100.04,100.09,38300.0,78.6544,78.6544,78.5132,78.5524,38300.0
2014-06-24 15:05:00,100.1,100.13,100.02,100.02,16100.0,78.5603,78.5838,78.4975,78.4975,16100.0
2014-06-24 15:10:00,100.02,100.02,99.83,99.83,41300.0,78.4975,78.4975,78.3484,78.3484,41300.0
2014-06-24 15:15:00,99.81,99.87,99.78,99.82,36400.0,78.3327,78.3798,78.3091,78.3405,36400.0
2014-06-24 15:20:00,99.82,99.86,99.73,99.8,28700.0,78.3405,78.3719,78.2699,78.3248,28700.0
2014-06-24 15:25:00,99.8,99.85,99.74,99.8,49400.0,78.3248,78.3641,78.2777,78.3248,49400.0
2014-06-24 15:30:00,99.8,99.89,99.77,99.77,32800.0,78.3248,78.3955,78.3013,78.3013,32800.0
2014-06-24 15:35:00,99.79,99.81,99.72,99.73,34300.0,78.317,78.3327,78.262,78.2699,34300.0
2014-06-24 15:40:00,99.74,99.82,99.74,99.81,34200.0,78.2777,78.3405,78.2777,78.3327,34200.0
2014-06-24 15:45:00,99.81,99.86,99.75,99.76,53900.0,78.3327,78.3719,78.2856,78.2934,53900.0
2014-06-24 15:50:00,99.76,99.81,99.73,99.75,49300.0,78.2934,78.3327,78.2699,78.2856,49300.0
2014-06-24 15:55:00,99.74,99.79,99.63,99.7,163600.0,78.2777,78.317,78.1914,78.2463,163600.0
2014-06-25 09:30:00,99.63,100.27,99.63,100.27,53500.0,78.1914,78.6937,78.1914,78.6937,53500.0
2014-06-25 09:35:00,100.24,100.24,99.88,100.02,24100.0,78.6701,78.6701,78.3876,78.4975,24100.0
2014-06-25 09:40:00,99.98,100.07,99.94,100.07,19500.0,78.4661,78.5367,78.4347,78.5367,19500.0
2014-06-25 09:45:00,100.13,100.15,99.94,100.0,102000.0,78.5838,78.5995,78.4347,78.4818,102000.0
2014-06-25 09:50:00,100.05,100.17,100.04,100.08,32100.0,78.521,78.6152,78.5132,78.5446,32100.0
2014-06-25 09:55:00,100.08,100.09,99.9,99.9,69400.0,78.5446,78.5524,78.4033,78.4033,69400.0
2014-06-25 10:00:00,99.92,100.06,99.92,99.95,69000.0,78.419,78.5289,78.419,78.4425,69000.0
2014-06-25 10:05:00,99.93,100.01,99.88,99.95,14300.0,78.4269,78.4896,78.3876,78.4425,14300.0
2014-06-25 10:10:00,99.95,100.09,99.9,100.09,23400.0,78.4425,78.5524,78.4033,78.5524,23400.0
2014-06-25 10:15:00,100.07,100.1,99.95,99.95,22200.0,78.5367,78.5603,78.4425,78.4425,22200.0
2014-06-25 10:20:00,99.95,99.97,99.82,99.84,18900.0,78.4425,78.4582,78.3405,78.3562,18900.0
2014-06-25 10:25:00,99.85,99.98,99.84,99.98,10800.0,78.3641,78.4661,78.3562,78.4661,10800.0
2014-06-25 10:30:00,99.99,100.03,99.98,100.0,11200.0,78.4739,78.5053,78.4661,78.4818,11200.0
2014-06-25 10:35:00,99.98,100.01,99.93,100.0,13100.0,78.4661,78.4896,78.4269,78.4818,13100.0
2014-06-25 10:40:00,100.0,100.02,99.96,100.0,20200.0,78.4818,78.4975,78.4504,78.4818,20200.0
2014-06-25 10:45:00,100.01,100.04,99.97,100.03,25100.0,78.4896,78.5132,78.4582,78.5053,25100.0
2014-06-25 10:50:00,100.03,100.13,100.02,100.13,19200.0,78.5053,78.5838,78.4975,78.5838,19200.0
2014-06-25 10:55:00,100.12,100.27,100.12,100.27,8800.0,78.576,78.6937,78.576,78.6937,8800.0
2014-06-25 11:00:00,100.25,100.3,100.23,100.24,13800.0,78.678,78.7172,78.6623,78.6701,13800.0
2014-06-25 11:05:00,100.24,100.28,100.22,100.22,15600.0,78.6701,78.7015,78.6544,78.6544,15600.0
2014-06-25 11:10:00,100.24,100.35,100.24,100.32,17400.0,78.6701,78.7565,78.6701,78.7329,17400.0
2014-06-25 11:15:00,100.32,100.32,100.0,100.1,38700.0,78.7329,78.7329,78.4818,78.5603,38700.0
2014-06-25 11:20:00,100.1,100.31,100.1,100.28,16800.0,78.5603,78.7251,78.5603,78.7015,16800.0
2014-06-25 11:25:00,100.28,100.36,100.27,100.29,13900.0,78.7015,78.7643,78.6937,78.7094,13900.0
2014-06-25 11:30:00,100.29,100.31,100.23,100.23,16000.0,78.7094,78.7251,78.6623,78.6623,16000.0
2014-06-25 11:35:00,100.23,100.24,100.14,100.21,14400.0,78.6623,78.6701,78.5917,78.6466,14400.0
2014-06-25 11:40:00,100.2,100.25,100.17,100.2,24800.0,78.6388,78.678,78.6152,78.6388,24800.0
2014-06-25 11:45:00,100.2,100.2,100.07,100.07,9300.0,78.6388,78.6388,78.5367,78.5367,9300.0
2014-06-25 11:50:00,100.07,100.16,100.07,100.11,21200.0,78.5367,78.6074,78.5367,78.5681,21200.0
2014-06-25 11:55:00,100.11,100.19,100.1,100.17,19900.0,78.5681,78.6309,78.5603,78.6152,19900.0
2014-06-25 12:00:00,100.16,100.18,100.13,100.15,12300.0,78.6074,78.6231,78.5838,78.5995,12300.0
2014-06-25 12:05:00,100.15,100.16,100.09,100.15,11000.0,78.5995,78.6074,78.5524,78.5995,11000.0
2014-06-25 12:10:00,100.15,100.15,100.08,100.09,6700.0,78.5995,78.5995,78.5446,78.5524,6700.0
2014-06-25 12:15:00,100.1,100.18,100.1,100.15,7100.0,78.5603,78.6231,78.5603,78.5995,7100.0
2014-06-25 12:20:00,100.16,100.16,100.1,100.11,10300.0,78.6074,78.6074,78.5603,78.5681,10300.0
2014-06-25 12:25:00,100.13,100.16,100.11,100.16,9400.0,78.5838,78.6074,78.5681,78.6074,9400.0
2014-06-25 12:30:00,100.16,100.19,100.14,100.15,14500.0,78.6074,78.6309,78.5917,78.5995,14500.0
2014-06-25 12:35:00,100.15,100.17,100.11,100.14,13300.0,78.5995,78.6152,78.5681,78.5917,13300.0
2014-06-25 12:40:00,100.14,100.18,100.12,100.18,9300.0,78.5917,78.6231,78.576,78.6231,9300.0
2014-06-25 12:45:00,100.16,100.16,100.13,100.13,14200.0,78.6074,78.6074,78.5838,78.5838,14200.0
2014-06-25 12:50:00,100.13,100.17,100.1,100.14,35300.0,78.5838,78.6152,78.5603,78.5917,35300.0
2014-06-25 12:55:00,100.13,100.15,100.09,100.13,24900.0,78.5838,78.5995,78.5524,78.5838,24900.0
2014-06-25 13:00:00,100.15,100.22,100.14,100.22,42900.0,78.5995,78.6544,78.5917,78.6544,42900.0
2014-06-25 13:05:00,100.21,100.28,100.19,100.26,21700.0,78.6466,78.7015,78.6309,78.6858,21700.0
2014-06-25 13:10:00,100.26,100.27,100.11,100.14,16400.0,78.6858,78.6937,78.5681,78.5917,16400.0
2014-06-25 13:15:00,100.14,100.16,100.06,100.06,14400.0,78.5917,78.6074,78.5289,78.5289,14400.0
2014-06-25 13:20:00,100.06,100.2,100.06,100.13,10400.0,78.5289,78.6388,78.5289,78.5838,10400.0
2014-06-25 13:25:00,100.14,100.2,100.13,100.14,10500.0,78.5917,78.6388,78.5838,78.5917,10500.0
2014-06-25 13:30:00,100.15,100.17,100.15,100.15,11200.0,78.5995,78.6152,78.5995,78.5995,11200.0
2014-06-25 13:35:00,100.15,100.16,100.14,100.15,18700.0,78.5995,78.6074,78.5917,78.5995,18700.0
2014-06-25 13:40:00,100.16,100.16,100.13,100.15,13600.0,78.6074,78.6074,78.5838,78.5995,13600.0
2014-06-25 13:45:00,100.15,100.17,100.15,100.17,10100.0,78.5995,78.6152,78.5995,78.6152,10100.0
2014-06-25 13:50:00,100.17,100.2,100.13,100.2,54500.0,78.6152,78.6388,78.5838,78.6388,54500.0
2014-06-25 13:55:00,100.2,100.3,100.18,100.3,19000.0,78.6388,78.7172,78.6231,78.7172,19000.0
2014-06-25 14:00:00,100.31,100.31,100.23,100.25,14500.0,78.7251,78.7251,78.6623,78.678,14500.0
2014-06-25 14:05:00,100.25,100.3,100.22,100.27,17900.0,78.678,78.7172,78.6544,78.6937,17900.0
2014-06-25 14:10:00,100.27,100.28,100.26,100.26,29500.0,78.6937,78.7015,78.6858,78.6858,29500.0
2014-06-25 14:15:00,100.26,100.26,100.19,100.19,20100.0,78.6858,78.6858,78.6309,78.6309,20100.0
2014-06-25 14:20:00,100.2,100.24,100.19,100.21,24400.0,78.6388,78.6701,78.6309,78.6466,24400.0
2014-06-25 14:25:00,100.22,100.27,100.21,100.24,17000.0,78.6544,78.6937,78.6466,78.6701,17000.0
2014-06-25 14:30:00,100.24,100.28,100.2,100.27,16700.0,78.6701,78.7015,78.6388,78.6937,16700.0
2014-06-25 14:35:00,100.28,100.28,100.25,100.25,14000.0,78.7015,78.7015,78.678,78.678,14000.0
2014-06-25 14:40:00,100.26,100.26,100.21,100.21,16800.0,78.6858,78.6858,78.6466,78.6466,16800.0
2014-06-25 14:45:00,100.21,100.22,100.1,100.12,28500.0,78.6466,78.6544,78.5603,78.576,28500.0
2014-06-25 14:50:00,100.12,100.17,100.09,100.12,33800.0,78.576,78.6152,78.5524,78.576,33800.0
2014-06-25 14:55:00,100.12,100.15,100.06,100.06,13900.0,78.576,78.5995,78.5289,78.5289,13900.0
2014-06-25 15:00:00,100.07,100.14,100.06,100.09,28900.0,78.5367,78.5917,78.5289,78.5524,28900.0
2014-06-25 15:05:00,100.09,100.14,100.09,100.14,36500.0,78.5524,78.5917,78.5524,78.5917,36500.0
2014-06-25 15:10:00,100.13,100.2,100.13,100.19,14900.0,78.5838,78.6388,78.5838,78.6309,14900.0
2014-06-25 15:15:00,100.19,100.19,100.15,100.15,17100.0,78.6309,78.6309,78.5995,78.5995,17100.0
2014-06-25 15:20:00,100.15,100.19,100.15,100.19,34500.0,78.5995,78.6309,78.5995,78.6309,34500.0
2014-06-25 15:25:00,100.19,100.2,100.13,100.15,23400.0,78.6309,78.6388,78.5838,78.5995,23400.0
2014-06-25 15:30:00,100.16,100.23,100.16,100.23,35400.0,78.6074,78.6623,78.6074,78.6623,35400.0
2014-06-25 15:35:00,100.23,100.28,100.23,100.28,32600.0,78.6623,78.7015,78.6623,78.7015,32600.0
2014-06-25 15:40:00,100.27,100.29,100.27,100.29,20500.0,78.6937,78.7094,78.6937,78.7094,20500.0
2014-06-25 15:45:00,100.28,100.29,100.24,100.25,38000.0,78.7015,78.7094,78.6701,78.678,38000.0
2014-06-25 15:50:00,100.24,100.25,100.22,100.23,24200.0,78.6701,78.678,78.6544,78.6623,24200.0
2014-06-25 15:55:00,100.23,100.25,100.08,100.08,151000.0,78.6623,78.678,78.5446,78.5446,151000.0
2014-06-26 09:30:00,100.21,100.3,99.87,99.96,90400.0,78.6466,78.7172,78.3798,78.4504,90400.0
2014-06-26 09:35:00,99.97,100.03,99.64,99.64,32100.0,78.4582,78.5053,78.1993,78.1993,32100.0
2014-06-26 09:40:00,99.63,99.7,99.51,99.66,37500.0,78.1914,78.2463,78.0972,78.215,37500.0
2014-06-26 09:45:00,99.69,99.69,99.27,99.29,59100.0,78.2385,78.2385,77.9089,77.9246,59100.0
2014-06-26 09:50:00,99.3,99.59,99.18,99.58,36600.0,77.9324,78.16,77.8382,78.1522,36600.0
2014-06-26 09:55:00,99.54,99.58,99.46,99.51,29600.0,78.1208,78.1522,78.058,78.0972,29600.0
2014-06-26 10:00:00,99.51,99.71,99.51,99.68,43400.0,78.0972,78.2542,78.0972,78.2306,43400.0
2014-06-26 10:05:00,99.68,99.71,99.56,99.57,25700.0,78.2306,78.2542,78.1365,78.1443,25700.0
2014-06-26 10:10:00,99.57,99.6,99.47,99.48,34000.0,78.1443,78.1679,78.0658,78.0737,34000.0
2014-06-26 10:15:00,99.48,99.56,99.43,99.56,28800.0,78.0737,78.1365,78.0344,78.1365,28800.0
2014-06-26 10:20:00,99.56,99.77,99.56,99.7,19900.0,78.1365,78.3013,78.1365,78.2463,19900.0
2014-06-26 10:25:00,99.73,99.73,99.63,99.66,24800.0,78.2699,78.2699,78.1914,78.215,24800.0
2014-06-26 10:30:00,99.67,99.7,99.57,99.59,25400.0,78.2228,78.2463,78.1443,78.16,25400.0
2014-06-26 10:35:00,99.57,99.6,99.31,99.41,26500.0,78.1443,78.1679,77.9403,78.0187,26500.0
2014-06-26 10:40:00,99.43,99.51,99.38,99.44,24900.0,78.0344,78.0972,77.9952,78.0423,24900.0
2014-06-26 10:45:00,99.45,99.45,99.34,99.36,14800.0,78.0501,78.0501,77.9638,77.9795,14800.0
2014-06-26 10:50:00,99.36,99.37,99.31,99.32,17300.0,77.9795,77.9874,77.9403,77.9481,17300.0
2014-06-26 10:55:00,99.32,99.33,99.29,99.32,17200.0,77.9481,77.956,77.9246,77.9481,17200.0
2014-06-26 11:00:00,99.33,99.51,99.32,99.46,19700.0,77.956,78.0972,77.9481,78.058,19700.0
2014-06-26 11:05:00,99.49,99.55,99.48,99.55,26000.0,78.0815,78.1286,78.0737,78.1286,26000.0
2014-06-26 11:10:00,99.53,99.57,99.39,99.5,50700.0,78.1129,78.1443,78.003,78.0894,50700.0
2014-06-26 11:15:00,99.5,99.51,99.31,99.32,25200.0,78.0894,78.0972,77.9403,77.9481,25200.0
2014-06-26 11:20:00,99.33,99.41,99.32,99.4,12300.0,77.956,78.0187,77.9481,78.0109,12300.0
2014-06-26 11:25:00,99.41,99.41,99.33,99.36,17600.0,78.0187,78.0187,77.956,77.9795,17600.0
2014-06-26 11:30:00,99.36,99.37,99.2,99.24,47500.0,77.9795,77.9874,77.8539,77.8853,47500.0
2014-06-26 11:35:00,99.24,99.27,99.18,99.22,63600.0,77.8853,77.9089,77.8382,77.8696,63600.0
2014-06-26 11:40:00,99.21,99.27,99.2,99.26,35500.0,77.8618,77.9089,77.8539,77.901,35500.0
2014-06-26 11:45:00,99.26,99.3,99.19,99.28,33400.0,77.901,77.9324,77.8461,77.9167,33400.0
2014-06-26 11:50:00,99.29,99.34,99.25,99.27,64900.0,77.9246,77.9638,77.8932,77.9089,64900.0
2014-06-26 11:55:00,99.28,99.35,99.27,99.34,17000.0,77.9167,77.9717,77.9089,77.9638,17000.0
2014-06-26 12:00:00,99.34,99.36,99.26,99.31,29300.0,77.9638,77.9795,77.901,77.9403,29300.0
2014-06-26 12:05:00,99.31,99.31,99.21,99.21,36300.0,77.9403,77.9403,77.8618,77.8618,36300.0
2014-06-26 12:10:00,99.21,99.25,99.18,99.24,27000.0,77.8618,77.8932,77.8382,77.8853,27000.0
2014-06-26 12:15:00,99.24,99.3,99.2,99.29,35300.0,77.8853,77.9324,77.8539,77.9246,35300.0
2014-06-26 12:20:00,99.3,99.3,99.24,99.24,24900.0,77.9324,77.9324,77.8853,77.8853,24900.0
2014-06-26 12:25:00,99.24,99.3,99.21,99.29,21100.0,77.8853,77.9324,77.8618,77.9246,21100.0
2014-06-26 12:30:00,99.3,99.31,99.25,99.3,22000.0,77.9324,77.9403,77.8932,77.9324,22000.0
2014-06-26 12:35:00,99.31,99.31,99.22,99.25,25700.0,77.9403,77.9403,77.8696,77.8932,25700.0
2014-06-26 12:40:00,99.25,99.28,99.2,99.27,17200.0,77.8932,77.9167,77.8539,77.9089,17200.0
2014-06-26 12:45:00,99.28,99.28,99.21,99.26,19300.0,77.9167,77.9167,77.8618,77.901,19300.0
2014-06-26 12:50:00,99.26,99.27,99.21,99.23,42500.0,77.901,77.9089,77.8618,77.8775,42500.0
2014-06-26 12:55:00,99.23,99.25,99.21,99.21,17800.0,77.8775,77.8932,77.8618,77.8618,17800.0
2014-06-26 13:00:00,99.23,99.24,99.2,99.22,27100.0,77.8775,77.8853,77.8539,77.8696,27100.0
2014-06-26 13:05:00,99.22,99.23,99.21,99.22,38200.0,77.8696,77.8775,77.8618,77.8696,38200.0
2014-06-26 13:10:00,99.21,99.22,99.18,99.19,44200.0,77.8618,77.8696,77.8382,77.8461,44200.0
2014-06-26 13:15:00,99.19,99.22,99.17,99.18,30400.0,77.8461,77.8696,77.8304,77.8382,30400.0
2014-06-26 13:20:00,99.19,99.24,99.16,99.21,129000.0,77.8461,77.8853,77.8225,77.8618,129000.0
2014-06-26 13:25:00,99.22,99.29,99.22,99.23,33600.0,77.8696,77.9246,77.8696,77.8775,33600.0
2014-06-26 13:30:00,99.23,99.28,99.21,99.26,45500.0,77.8775,77.9167,77.8618,77.901,45500.0
2014-06-26 13:35:00,99.26,99.29,99.23,99.28,34700.0,77.901,77.9246,77.8775,77.9167,34700.0
2014-06-26 13:40:00,99.29,99.42,99.29,99.33,47000.0,77.9246,78.0266,77.9246,77.956,47000.0
2014-06-26 13:45:00,99.33,99.37,99.26,99.35,44200.0,77.956,77.9874,77.901,77.9717,44200.0
2014-06-26 13:50:00,99.35,99.37,99.29,99.36,29300.0,77.9717,77.9874,77.9246,77.9795,29300.0
2014-06-26 13:55:00,99.36,99.37,99.31,99.34,45300.0,77.9795,77.9874,77.9403,77.9638,45300.0
2014-06-26 14:00:00,99.34,99.36,99.33,99.35,19800.0,77.9638,77.9795,77.956,77.9717,19800.0
2014-06-26 14:05:00,99.35,99.39,99.32,99.35,29400.0,77.9717,78.003,77.9481,77.9717,29400.0
2014-06-26 14:10:00,99.34,99.34,99.3,99.32,15000.0,77.9638,77.9638,77.9324,77.9481,15000.0
2014-06-26 14:15:00,99.33,99.38,99.33,99.37,25800.0,77.956,77.9952,77.956,77.9874,25800.0
2014-06-26 14:20:00,99.37,99.4,99.34,99.4,18200.0,77.9874,78.0109,77.9638,78.0109,18200.0
2014-06-26 14:25:00,99.42,99.47,99.4,99.47,19600.0,78.0266,78.0658,78.0109,78.0658,19600.0
2014-06-26 14:30:00,99.47,99.47,99.39,99.39,14000.0,78.0658,78.0658,78.003,78.003,14000.0
2014-06-26 14:35:00,99.39,99.47,99.39,99.45,41200.0,78.003,78.0658,78.003,78.0501,41200.0
2014-06-26 14:40:00,99.45,99.5,99.45,99.45,63200.0,78.0501,78.0894,78.0501,78.0501,63200.0
2014-06-26 14:45:00,99.45,99.45,99.39,99.42,35200.0,78.0501,78.0501,78.003,78.0266,35200.0
2014-06-26 14:50:00,99.42,99.49,99.42,99.46,25500.0,78.0266,78.0815,78.0266,78.058,25500.0
2014-06-26 14:55:00,99.46,99.49,99.42,99.49,22900.0,78.058,78.0815,78.0266,78.0815,22900.0
2014-06-26 15:00:00,99.47,99.56,99.45,99.56,34600.0,78.0658,78.1365,78.0501,78.1365,34600.0
2014-06-26 15:05:00,99.56,99.68,99.55,99.63,24700.0,78.1365,78.2306,78.1286,78.1914,24700.0
2014-06-26 15:10:00,99.63,99.66,99.59,99.64,33300.0,78.1914,78.215,78.16,78.1993,33300.0
2014-06-26 15:15:00,99.65,99.68,99.61,99.63,17700.0,78.2071,78.2306,78.1757,78.1914,17700.0
2014-06-26 15:20:00,99.62,99.62,99.55,99.58,32100.0,78.1836,78.1836,78.1286,78.1522,32100.0
2014-06-26 15:25:00,99.59,99.67,99.59,99.66,17600.0,78.16,78.2228,78.16,78.215,17600.0
2014-06-26 15:30:00,99.64,99.64,99.52,99.58,25800.0,78.1993,78.1993,78.1051,78.1522,25800.0
2014-06-26 15:35:00,99.58,99.63,99.55,99.59,23800.0,78.1522,78.1914,78.1286,78.16,23800.0
2014-06-26 15:40:00,99.58,99.61,99.56,99.61,27600.0,78.1522,78.1757,78.1365,78.1757,27600.0
2014-06-26 15:45:00,99.61,99.64,99.56,99.64,39500.0,78.1757,78.1993,78.1365,78.1993,39500.0
2014-06-26 15:50:00,99.63,99.65,99.58,99.59,40300.0,78.1914,78.2071,78.1522,78.16,40300.0
2014-06-26 15:55:00,99.58,99.7,99.56,99.56,136800.0,78.1522,78.2463,78.1365,78.1365,136800.0
2014-06-27 09:30:00,99.57,99.57,99.31,99.38,62000.0,78.1443,78.1443,77.9403,77.9952,62000.0
2014-06-27 09:35:00,99.37,99.6,99.37,99.57,17500.0,77.9874,78.1679,77.9874,78.1443,17500.0
2014-06-27 09:40:00,99.59,99.7,99.57,99.61,19900.0,78.16,78.2463,78.1443,78.1757,19900.0
2014-06-27 09:45:00,99.62,99.92,99.61,99.9,17200.0,78.1836,78.419,78.1757,78.4033,17200.0
2014-06-27 09:50:00,99.88,99.94,99.72,99.74,24900.0,78.3876,78.4347,78.262,78.2777,24900.0
2014-06-27 09:55:00,99.74,99.81,99.67,99.67,9700.0,78.2777,78.3327,78.2228,78.2228,9700.0
2014-06-27 10:00:00,99.66,99.77,99.66,99.68,31900.0,78.215,78.3013,78.215,78.2306,31900.0
2014-06-27 10:05:00,99.68,99.71,99.54,99.65,16500.0,78.2306,78.2542,78.1208,78.2071,16500.0
2014-06-27 10:10:00,99.67,99.76,99.58,99.75,20400.0,78.2228,78.2934,78.1522,78.2856,20400.0
2014-06-27 10:15:00,99.72,99.79,99.7,99.7,17000.0,78.262,78.317,78.2463,78.2463,17000.0
2014-06-27 10:20:00,99.7,99.86,99.68,99.83,14400.0,78.2463,78.3719,78.2306,78.3484,14400.0
2014-06-27 10:25:00,99.83,99.85,99.79,99.8,19400.0,78.3484,78.3641,78.317,78.3248,19400.0
2014-06-27 10:30:00,99.79,99.81,99.75,99.76,9900.0,78.317,78.3327,78.2856,78.2934,9900.0
2014-06-27 10:35:00,99.76,99.79,99.72,99.76,9300.0,78.2934,78.317,78.262,78.2934,9300.0
2014-06-27 10:40:00,99.76,99.77,99.7,99.72,12600.0,78.2934,78.3013,78.2463,78.262,12600.0
2014-06-27 10:45:00,99.73,99.73,99.64,99.65,11400.0,78.2699,78.2699,78.1993,78.2071,11400.0
2014-06-27 10:50:00,99.65,99.66,99.57,99.57,23000.0,78.2071,78.215,78.1443,78.1443,23000.0
2014-06-27 10:55:00,99.58,99.59,99.49,99.52,19200.0,78.1522,78.16,78.0815,78.1051,19200.0
2014-06-27 11:00:00,99.51,99.59,99.5,99.56,23300.0,78.0972,78.16,78.0894,78.1365,23300.0
2014-06-27 11:05:00,99.55,99.57,99.47,99.49,25200.0,78.1286,78.1443,78.0658,78.0815,25200.0
2014-06-27 11:10:00,99.52,99.56,99.45,99.54,14400.0,78.1051,78.1365,78.0501,78.1208,14400.0
2014-06-27 11:15:00,99.55,99.55,99.4,99.48,19900.0,78.1286,78.1286,78.0109,78.0737,19900.0
2014-06-27 11:20:00,99.52,99.58,99.52,99.56,8100.0,78.1051,78.1522,78.1051,78.1365,8100.0
2014-06-27 11:25:00,99.55,99.63,99.55,99.56,14000.0,78.1286,78.1914,78.1286,78.1365,14000.0
2014-06-27 11:30:00,99.57,99.59,99.53,99.54,14700.0,78.1443,78.16,78.1129,78.1208,14700.0
2014-06-27 11:35:00,99.53,99.58,99.53,99.58,12500.0,78.1129,78.1522,78.1129,78.1522,12500.0
2014-06-27 11:40:00,99.58,99.58,99.51,99.52,8000.0,78.1522,78.1522,78.0972,78.1051,8000.0
2014-06-27 11:45:00,99.52,99.58,99.5,99.55,68200.0,78.1051,78.1522,78.0894,78.1286,68200.0
2014-06-27 11:50:00,99.57,99.58,99.53,99.57,21400.0,78.1443,78.1522,78.1129,78.1443,21400.0
2014-06-27 11:55:00,99.56,99.59,99.56,99.59,10800.0,78.1365,78.16,78.1365,78.16,10800.0
2014-06-27 12:00:00,99.6,99.61,99.57,99.6,8200.0,78.1679,78.1757,78.1443,78.1679,8200.0
2014-06-27 12:05:00,99.61,99.62,99.51,99.52,12500.0,78.1757,78.1836,78.0972,78.1051,12500.0
2014-06-27 12:10:00,99.51,99.57,99.48,99.56,8900.0,78.0972,78.1443,78.0737,78.1365,8900.0
2014-06-27 12:15:00,99.54,99.54,99.5,99.51,16300.0,78.1208,78.1208,78.0894,78.0972,16300.0
2014-06-27 12:20:00,99.52,99.54,99.49,99.52,13700.0,78.1051,78.1208,78.0815,78.1051,13700.0
2014-06-27 12:25:00,99.51,99.56,99.44,99.45,11500.0,78.0972,78.1365,78.0423,78.0501,11500.0
2014-06-27 12:30:00,99.44,99.45,99.36,99.45,9400.0,78.0423,78.0501,77.9795,78.0501,9400.0
2014-06-27 12:35:00,99.46,99.48,99.39,99.47,7100.0,78.058,78.0737,78.003,78.0658,7100.0
2014-06-27 12:40:00,99.45,99.45,99.34,99.36,6700.0,78.0501,78.0501,77.9638,77.9795,6700.0
2014-06-27 12:45:00,99.39,99.4,99.35,99.38,9200.0,78.003,78.0109,77.9717,77.9952,9200.0
2014-06-27 12:50:00,99.39,99.43,99.33,99.36,8200.0,78.003,78.0344,77.956,77.9795,8200.0
2014-06-27 12:55:00,99.39,99.47,99.39,99.47,4400.0,78.003,78.0658,78.003,78.0658,4400.0
2014-06-27 13:00:00,99.45,99.46,99.38,99.4,4700.0,78.0501,78.058,77.9952,78.0109,4700.0
2014-06-27 13:05:00,99.4,99.4,99.35,99.35,4900.0,78.0109,78.0109,77.9717,77.9717,4900.0
2014-06-27 13:10:00,99.36,99.41,99.35,99.36,11600.0,77.9795,78.0187,77.9717,77.9795,11600.0
2014-06-27 13:15:00,99.37,99.37,99.16,99.18,19300.0,77.9874,77.9874,77.8225,77.8382,19300.0
2014-06-27 13:20:00,99.18,99.25,99.18,99.25,5000.0,77.8382,77.8932,77.8382,77.8932,5000.0
2014-06-27 13:25:00,99.25,99.27,99.18,99.26,8800.0,77.8932,77.9089,77.8382,77.901,8800.0
2014-06-27 13:30:00,99.26,99.31,99.21,99.26,6800.0,77.901,77.9403,77.8618,77.901,6800.0
2014-06-27 13:35:00,99.27,99.36,99.27,99.34,6900.0,77.9089,77.9795,77.9089,77.9638,6900.0
2014-06-27 13:40:00,99.35,99.36,99.29,99.33,10800.0,77.9717,77.9795,77.9246,77.956,10800.0
2014-06-27 13:45:00,99.33,99.33,99.24,99.29,8600.0,77.956,77.956,77.8853,77.9246,8600.0
2014-06-27 13:50:00,99.31,99.36,99.29,99.35,5300.0,77.9403,77.9795,77.9246,77.9717,5300.0
2014-06-27 13:55:00,99.37,99.41,99.33,99.33,9200.0,77.9874,78.0187,77.956,77.956,9200.0
2014-06-27 14:00:00,99.34,99.41,99.33,99.41,13000.0,77.9638,78.0187,77.956,78.0187,13000.0
2014-06-27 14:05:00,99.42,99.46,99.41,99.42,11900.0,78.0266,78.058,78.0187,78.0266,11900.0
2014-06-27 14:10:00,99.43,99.46,99.41,99.45,14900.0,78.0344,78.058,78.0187,78.0501,14900.0
2014-06-27 14:15:00,99.45,99.45,99.43,99.45,8000.0,78.0501,78.0501,78.0344,78.0501,8000.0
2014-06-27 14:20:00,99.45,99.51,99.45,99.49,13800.0,78.0501,78.0972,78.0501,78.0815,13800.0
2014-06-27 14:25:00,99.49,99.49,99.4,99.41,21200.0,78.0815,78.0815,78.0109,78.0187,21200.0
2014-06-27 14:30:00,99.42,99.42,99.4,99.42,12700.0,78.0266,78.0266,78.0109,78.0266,12700.0
2014-06-27 14:35:00,99.42,99.55,99.41,99.53,7300.0,78.0266,78.1286,78.0187,78.1129,7300.0
2014-06-27 14:40:00,99.54,99.56,99.49,99.56,12600.0,78.1208,78.1365,78.0815,78.1365,12600.0
2014-06-27 14:45:00,99.56,99.57,99.48,99.52,16100.0,78.1365,78.1443,78.0737,78.1051,16100.0
2014-06-27 14:50:00,99.51,99.51,99.41,99.42,11500.0,78.0972,78.0972,78.0187,78.0266,11500.0
2014-06-27 14:55:00,99.43,99.43,99.32,99.33,25400.0,78.0344,78.0344,77.9481,77.956,25400.0
2014-06-27 15:00:00,99.33,99.36,99.31,99.33,29900.0,77.956,77.9795,77.9403,77.956,29900.0
2014-06-27 15:05:00,99.35,99.39,99.34,99.39,40200.0,77.9717,78.003,77.9638,78.003,40200.0
2014-06-27 15:10:00,99.39,99.39,99.37,99.39,12200.0,78.003,78.003,77.9874,78.003,12200.0
2014-06-27 15:15:00,99.4,99.41,99.36,99.36,17600.0,78.0109,78.0187,77.9795,77.9795,17600.0
2014-06-27 15:20:00,99.37,99.42,99.36,99.42,32200.0,77.9874,78.0266,77.9795,78.0266,32200.0
2014-06-27 15:25:00,99.42,99.43,99.42,99.42,17900.0,78.0266,78.0344,78.0266,78.0266,17900.0
2014-06-27 15:30:00,99.43,99.58,99.43,99.56,45300.0,78.0344,78.1522,78.0344,78.1365,45300.0
2014-06-27 15:35:00,99.56,99.57,99.53,99.55,30100.0,78.1365,78.1443,78.1129,78.1286,30100.0
2014-06-27 15:40:00,99.55,99.73,99.55,99.72,42100.0,78.1286,78.2699,78.1286,78.262,42100.0
2014-06-27 15:45:00,99.71,99.78,99.55,99.63,97000.0,78.2542,78.3091,78.1286,78.1914,97000.0
2014-06-27 15:50:00,99.63,99.71,99.6,99.65,84000.0,78.1914,78.2542,78.1679,78.2071,84000.0
2014-06-27 15:55:00,99.65,99.66,99.46,99.59,243400.0,78.2071,78.215,78.058,78.16,243400.0
2014-06-30 09:30:00,99.54,100.15,99.54,100.11,72700.0,78.1208,78.5995,78.1208,78.5681,72700.0
2014-06-30 09:35:00,100.14,100.66,100.08,100.59,74100.0,78.5917,78.9998,78.5446,78.9448,74100.0
2014-06-30 09:40:00,100.6,100.61,100.33,100.33,41400.0,78.9527,78.9605,78.7408,78.7408,41400.0
2014-06-30 09:45:00,100.38,100.82,100.35,100.64,80200.0,78.78,79.1253,78.7565,78.9841,80200.0
2014-06-30 09:50:00,100.65,100.84,100.52,100.76,65600.0,78.9919,79.141,78.8899,79.0783,65600.0
2014-06-30 09:55:00,100.76,100.78,100.69,100.7,43100.0,79.0783,79.0939,79.0233,79.0312,43100.0
2014-06-30 10:00:00,100.7,100.72,100.56,100.61,48500.0,79.0312,79.0469,78.9213,78.9605,48500.0
2014-06-30 10:05:00,100.61,100.74,100.54,100.54,38800.0,78.9605,79.0626,78.9056,78.9056,38800.0
2014-06-30 10:10:00,100.57,100.58,100.4,100.42,108200.0,78.9291,78.937,78.7957,78.8114,108200.0
2014-06-30 10:15:00,100.42,100.51,100.37,100.45,37700.0,78.8114,78.882,78.7722,78.835,37700.0
2014-06-30 10:20:00,100.45,100.47,100.39,100.42,25700.0,78.835,78.8507,78.7879,78.8114,25700.0
2014-06-30 10:25:00,100.41,100.47,100.4,100.42,18700.0,78.8036,78.8507,78.7957,78.8114,18700.0
2014-06-30 10:30:00,100.42,100.44,100.39,100.43,65100.0,78.8114,78.8271,78.7879,78.8193,65100.0
2014-06-30 10:35:00,100.43,100.44,100.29,100.38,26500.0,78.8193,78.8271,78.7094,78.78,26500.0
2014-06-30 10:40:00,100.39,100.47,100.35,100.41,25500.0,78.7879,78.8507,78.7565,78.8036,25500.0
2014-06-30 10:45:00,100.41,100.42,100.15,100.15,75000.0,78.8036,78.8114,78.5995,78.5995,75000.0
2014-06-30 10:50:00,100.14,100.17,99.99,100.13,100700.0,78.5917,78.6152,78.4739,78.5838,100700.0
2014-06-30 10:55:00,100.13,100.18,100.08,100.16,34900.0,78.5838,78.6231,78.5446,78.6074,34900.0
2014-06-30 11:00:00,100.15,100.24,100.07,100.23,27100.0,78.5995,78.6701,78.5367,78.6623,27100.0
2014-06-30 11:05:00,100.23,100.27,100.16,100.25,25600.0,78.6623,78.6937,78.6074,78.678,25600.0
2014-06-30 11:10:00,100.25,100.3,100.24,100.25,31000.0,78.678,78.7172,78.6701,78.678,31000.0
2014-06-30 11:15:00,100.25,100.31,100.24,100.31,19800.0,78.678,78.7251,78.6701,78.7251,19800.0
2014-06-30 11:20:00,100.31,100.5,100.31,100.49,19500.0,78.7251,78.8742,78.7251,78.8663,19500.0
2014-06-30 11:25:00,100.48,100.48,100.37,100.4,30900.0,78.8585,78.8585,78.7722,78.7957,30900.0
2014-06-30 11:30:00,100.4,100.41,100.37,100.37,11900.0,78.7957,78.8036,78.7722,78.7722,11900.0
2014-06-30 11:35:00,100.37,100.41,100.37,100.38,10900.0,78.7722,78.8036,78.7722,78.78,10900.0
2014-06-30 11:40:00,100.39,100.39,100.29,100.29,11600.0,78.7879,78.7879,78.7094,78.7094,11600.0
2014-06-30 11:45:00,100.3,100.36,100.24,100.25,30200.0,78.7172,78.7643,78.6701,78.678,30200.0
2014-06-30 11:50:00,100.23,100.29,100.23,100.27,14400.0,78.6623,78.7094,78.6623,78.6937,14400.0
2014-06-30 11:55:00,100.25,100.27,100.23,100.25,17700.0,78.678,78.6937,78.6623,78.678,17700.0
2014-06-30 12:00:00,100.25,100.31,100.24,100.24,57700.0,78.678,78.7251,78.6701,78.6701,57700.0
2014-06-30 12:05:00,100.25,100.28,100.23,100.26,26200.0,78.678,78.7015,78.6623,78.6858,26200.0
2014-06-30 12:10:00,100.27,100.29,100.23,100.26,36400.0,78.6937,78.7094,78.6623,78.6858,36400.0
2014-06-30 12:15:00,100.27,100.41,100.26,100.41,19600.0,78.6937,78.8036,78.6858,78.8036,19600.0
2014-06-30 12:20:00,100.42,100.51,100.42,100.5,11000.0,78.8114,78.882,78.8114,78.8742,11000.0
2014-06-30 12:25:00,100.51,100.53,100.47,100.48,44100.0,78.882,78.8977,78.8507,78.8585,44100.0
2014-06-30 12:30:00,100.47,100.48,100.43,100.44,9700.0,78.8507,78.8585,78.8193,78.8271,9700.0
2014-06-30 12:35:00,100.45,100.45,100.38,100.42,18100.0,78.835,78.835,78.78,78.8114,18100.0
2014-06-30 12:40:00,100.43,100.44,100.4,100.4,15600.0,78.8193,78.8271,78.7957,78.7957,15600.0
2014-06-30 12:45:00,100.41,100.41,100.38,100.4,11800.0,78.8036,78.8036,78.78,78.7957,11800.0
2014-06-30 12:50:00,100.4,100.4,100.34,100.35,14600.0,78.7957,78.7957,78.7486,78.7565,14600.0
2014-06-30 12:55:00,100.35,100.4,100.24,100.4,66400.0,78.7565,78.7957,78.6701,78.7957,66400.0
2014-06-30 13:00:00,100.4,100.46,100.4,100.41,17500.0,78.7957,78.8428,78.7957,78.8036,17500.0
2014-06-30 13:05:00,100.41,100.41,100.34,100.35,6600.0,78.8036,78.8036,78.7486,78.7565,6600.0
2014-06-30 13:10:00,100.35,100.4,100.35,100.39,12100.0,78.7565,78.7957,78.7565,78.7879,12100.0
2014-06-30 13:15:00,100.4,100.43,100.33,100.36,29200.0,78.7957,78.8193,78.7408,78.7643,29200.0
2014-06-30 13:20:00,100.35,100.43,100.34,100.4,5900.0,78.7565,78.8193,78.7486,78.7957,5900.0
2014-06-30 13:25:00,100.4,100.43,100.38,100.42,8500.0,78.7957,78.8193,78.78,78.8114,8500.0
2014-06-30 13:30:00,100.42,100.46,100.39,100.46,21400.0,78.8114,78.8428,78.7879,78.8428,21400.0
2014-06-30 13:35:00,100.45,100.46,100.29,100.3,77600.0,78.835,78.8428,78.7094,78.7172,77600.0
2014-06-30 13:40:00,100.31,100.32,100.28,100.32,6400.0,78.7251,78.7329,78.7015,78.7329,6400.0
2014-06-30 13:45:00,100.33,100.37,100.33,100.35,11700.0,78.7408,78.7722,78.7408,78.7565,11700.0
2014-06-30 13:50:00,100.35,100.36,100.29,100.34,7000.0,78.7565,78.7643,78.7094,78.7486,7000.0
2014-06-30 13:55:00,100.35,100.37,100.21,100.23,34200.0,78.7565,78.7722,78.6466,78.6623,34200.0
2014-06-30 14:00:00,100.25,100.29,100.22,100.24,9200.0,78.678,78.7094,78.6544,78.6701,9200.0
2014-06-30 14:05:00,100.24,100.25,100.19,100.2,22100.0,78.6701,78.678,78.6309,78.6388,22100.0
2014-06-30 14:10:00,100.2,100.21,100.19,100.19,12900.0,78.6388,78.6466,78.6309,78.6309,12900.0
2014-06-30 14:15:00,100.19,100.21,100.14,100.15,20300.0,78.6309,78.6466,78.5917,78.5995,20300.0
2014-06-30 14:20:00,100.15,100.15,100.09,100.1,18100.0,78.5995,78.5995,78.5524,78.5603,18100.0
2014-06-30 14:25:00,100.11,100.19,100.09,100.18,22400.0,78.5681,78.6309,78.5524,78.6231,22400.0
2014-06-30 14:30:00,100.17,100.18,100.09,100.1,41400.0,78.6152,78.6231,78.5524,78.5603,41400.0
2014-06-30 14:35:00,100.12,100.12,100.06,100.07,12300.0,78.576,78.576,78.5289,78.5367,12300.0
2014-06-30 14:40:00,100.07,100.08,100.0,100.01,9100.0,78.5367,78.5446,78.4818,78.4896,9100.0
2014-06-30 14:45:00,100.01,100.05,100.0,100.03,10900.0,78.4896,78.521,78.4818,78.5053,10900.0
2014-06-30 14:50:00,100.02,100.09,100.01,100.08,9900.0,78.4975,78.5524,78.4896,78.5446,9900.0
2014-06-30 14:55:00,100.09,100.11,100.05,100.05,24300.0,78.5524,78.5681,78.521,78.521,24300.0
2014-06-30 15:00:00,100.04,100.04,99.97,100.0,40200.0,78.5132,78.5132,78.4582,78.4818,40200.0
2014-06-30 15:05:00,100.0,100.04,99.97,99.98,24200.0,78.4818,78.5132,78.4582,78.4661,24200.0
2014-06-30 15:10:00,99.98,100.0,99.96,99.97,23000.0,78.4661,78.4818,78.4504,78.4582,23000.0
2014-06-30 15:15:00,99.98,100.01,99.97,99.99,14400.0,78.4661,78.4896,78.4582,78.4739,14400.0
2014-06-30 15:20:00,100.0,100.02,99.97,99.98,22700.0,78.4818,78.4975,78.4582,78.4661,22700.0
2014-06-30 15:25:00,99.98,99.99,99.91,99.92,24500.0,78.4661,78.4739,78.4112,78.419,24500.0
2014-06-30 15:30:00,99.92,99.98,99.92,99.93,25900.0,78.419,78.4661,78.419,78.4269,25900.0
2014-06-30 15:35:00,99.93,99.93,99.89,99.91,21600.0,78.4269,78.4269,78.3955,78.4112,21600.0
2014-06-30 15:40:00,99.89,99.91,99.76,99.79,38400.0,78.3955,78.4112,78.2934,78.317,38400.0
2014-06-30 15:45:00,99.79,99.81,99.71,99.76,112800.0,78.317,78.3327,78.2542,78.2934,112800.0
2014-06-30 15:50:00,99.76,99.8,99.67,99.67,113500.0,78.2934,78.3248,78.2228,78.2228,113500.0
2014-06-30 15:55:00,99.66,99.81,99.65,99.76,251600.0,78.215,78.3327,78.2071,78.2934,251600.0
2014-07-01 09:30:00,99.96,100.24,99.83,99.85,87100.0,78.4504,78.6701,78.3484,78.3641,87100.0
2014-07-01 09:35:00,99.83,100.06,99.82,100.06,39900.0,78.3484,78.5289,78.3405,78.5289,39900.0
2014-07-01 09:40:00,100.05,100.08,99.94,100.0,76700.0,78.521,78.5446,78.4347,78.4818,76700.0
2014-07-01 09:45:00,100.02,100.09,99.83,99.88,38200.0,78.4975,78.5524,78.3484,78.3876,38200.0
2014-07-01 09:50:00,99.87,100.0,99.87,99.97,20600.0,78.3798,78.4818,78.3798,78.4582,20600.0
2014-07-01 09:55:00,99.97,100.0,99.88,99.92,30000.0,78.4582,78.4818,78.3876,78.419,30000.0
2014-07-01 10:00:00,99.9,99.97,99.77,99.96,24200.0,78.4033,78.4582,78.3013,78.4504,24200.0
2014-07-01 10:05:00,99.97,100.04,99.91,100.0,51100.0,78.4582,78.5132,78.4112,78.4818,51100.0
2014-07-01 10:10:00,100.0,100.1,99.99,100.02,40100.0,78.4818,78.5603,78.4739,78.4975,40100.0
2014-07-01 10:15:00,100.0,100.07,99.98,100.02,22500.0,78.4818,78.5367,78.4661,78.4975,22500.0
2014-07-01 10:20:00,100.02,100.05,99.94,99.94,50100.0,78.4975,78.521,78.4347,78.4347,50100.0
2014-07-01 10:25:00,99.94,100.0,99.84,99.88,28100.0,78.4347,78.4818,78.3562,78.3876,28100.0
2014-07-01 10:30:00,99.88,100.03,99.88,99.94,22600.0,78.3876,78.5053,78.3876,78.4347,22600.0
2014-07-01 10:35:00,99.93,100.03,99.92,99.95,15700.0,78.4269,78.5053,78.419,78.4425,15700.0
2014-07-01 10:40:00,99.96,99.99,99.9,99.92,11600.0,78.4504,78.4739,78.4033,78.419,11600.0
2014-07-01 10:45:00,99.92,100.0,99.92,99.99,20000.0,78.419,78.4818,78.419,78.4739,20000.0
2014-07-01 10:50:00,99.99,100.01,99.95,99.96,27600.0,78.4739,78.4896,78.4425,78.4504,27600.0
2014-07-01 10:55:00,99.96,100.03,99.92,100.02,40700.0,78.4504,78.5053,78.419,78.4975,40700.0
2014-07-01 11:00:00,100.02,100.04,99.98,100.04,32200.0,78.4975,78.5132,78.4661,78.5132,32200.0
2014-07-01 11:05:00,100.02,100.06,99.98,100.01,49900.0,78.4975,78.5289,78.4661,78.4896,49900.0
2014-07-01 11:10:00,100.01,100.05,99.97,100.0,22600.0,78.4896,78.521,78.4582,78.4818,22600.0
2014-07-01 11:15:00,100.01,100.07,100.0,100.06,30900.0,78.4896,78.5367,78.4818,78.5289,30900.0
2014-07-01 11:20:00,100.08,100.11,99.99,100.09,60200.0,78.5446,78.5681,78.4739,78.5524,60200.0
2014-07-01 11:25:00,100.09,100.11,100.05,100.08,28000.0,78.5524,78.5681,78.521,78.5446,28000.0
2014-07-01 11:30:00,100.09,100.1,99.99,100.02,61200.0,78.5524,78.5603,78.4739,78.4975,61200.0
2014-07-01 11:35:00,100.02,100.14,100.02,100.13,47300.0,78.4975,78.5917,78.4975,78.5838,47300.0
2014-07-01 11:40:00,100.12,100.35,100.12,100.35,38100.0,78.576,78.7565,78.576,78.7565,38100.0
2014-07-01 11:45:00,100.36,100.36,100.29,100.31,12800.0,78.7643,78.7643,78.7094,78.7251,12800.0
2014-07-01 11:50:00,100.33,100.34,100.24,100.26,34300.0,78.7408,78.7486,78.6701,78.6858,34300.0
2014-07-01 11:55:00,100.26,100.37,100.18,100.35,31500.0,78.6858,78.7722,78.6231,78.7565,31500.0
2014-07-01 12:00:00,100.37,100.45,100.3,100.45,21000.0,78.7722,78.835,78.7172,78.835,21000.0
2014-07-01 12:05:00,100.44,100.46,100.28,100.32,16900.0,78.8271,78.8428,78.7015,78.7329,16900.0
2014-07-01 12:10:00,100.33,100.35,100.24,100.32,25400.0,78.7408,78.7565,78.6701,78.7329,25400.0
2014-07-01 12:15:00,100.33,100.38,100.3,100.3,13000.0,78.7408,78.78,78.7172,78.7172,13000.0
2014-07-01 12:20:00,100.31,100.34,100.26,100.32,11400.0,78.7251,78.7486,78.6858,78.7329,11400.0
2014-07-01 12:25:00,100.33,100.37,100.31,100.36,6400.0,78.7408,78.7722,78.7251,78.7643,6400.0
2014-07-01 12:30:00,100.36,100.43,100.36,100.41,12200.0,78.7643,78.8193,78.7643,78.8036,12200.0
2014-07-01 12:35:00,100.41,100.43,100.36,100.39,16500.0,78.8036,78.8193,78.7643,78.7879,16500.0
2014-07-01 12:40:00,100.39,100.4,100.32,100.4,24400.0,78.7879,78.7957,78.7329,78.7957,24400.0
2014-07-01 12:45:00,100.4,100.44,100.37,100.44,24100.0,78.7957,78.8271,78.7722,78.8271,24100.0
2014-07-01 12:50:00,100.44,100.44,100.36,100.41,15900.0,78.8271,78.8271,78.7643,78.8036,15900.0
2014-07-01 12:55:00,100.4,100.42,100.34,100.37,10000.0,78.7957,78.8114,78.7486,78.7722,10000.0
2014-07-01 13:00:00,100.38,100.44,100.34,100.44,33400.0,78.78,78.8271,78.7486,78.8271,33400.0
2014-07-01 13:05:00,100.44,100.45,100.35,100.43,41800.0,78.8271,78.835,78.7565,78.8193,41800.0
2014-07-01 13:10:00,100.42,100.46,100.39,100.43,16600.0,78.8114,78.8428,78.7879,78.8193,16600.0
2014-07-01 13:15:00,100.44,100.45,100.36,100.37,34600.0,78.8271,78.835,78.7643,78.7722,34600.0
2014-07-01 13:20:00,100.35,100.68,100.35,100.67,58200.0,78.7565,79.0155,78.7565,79.0076,58200.0
2014-07-01 13:25:00,100.66,100.66,100.51,100.55,14600.0,78.9998,78.9998,78.882,78.9134,14600.0
2014-07-01 13:30:00,100.53,100.55,100.4,100.52,221600.0,78.8977,78.9134,78.7957,78.8899,221600.0
2014-07-01 13:35:00,100.51,100.59,100.43,100.44,36900.0,78.882,78.9448,78.8193,78.8271,36900.0
2014-07-01 13:40:00,100.46,100.5,100.39,100.5,30300.0,78.8428,78.8742,78.7879,78.8742,30300.0
2014-07-01 13:45:00,100.5,100.51,100.43,100.51,20100.0,78.8742,78.882,78.8193,78.882,20100.0
2014-07-01 13:50:00,100.5,100.51,100.4,100.43,15800.0,78.8742,78.882,78.7957,78.8193,15800.0
2014-07-01 13:55:00,100.43,100.44,100.35,100.36,28900.0,78.8193,78.8271,78.7565,78.7643,28900.0
2014-07-01 14:00:00,100.35,100.37,100.29,100.29,27700.0,78.7565,78.7722,78.7094,78.7094,27700.0
2014-07-01 14:05:00,100.28,100.34,100.28,100.29,14800.0,78.7015,78.7486,78.7015,78.7094,14800.0
2014-07-01 14:10:00,100.29,100.37,100.28,100.34,11700.0,78.7094,78.7722,78.7015,78.7486,11700.0
2014-07-01 14:15:00,100.36,100.43,100.36,100.4,10000.0,78.7643,78.8193,78.7643,78.7957,10000.0
2014-07-01 14:20:00,100.41,100.42,100.34,100.39,65200.0,78.8036,78.8114,78.7486,78.7879,65200.0
2014-07-01 14:25:00,100.38,100.38,100.25,100.27,14100.0,78.78,78.78,78.678,78.6937,14100.0
2014-07-01 14:30:00,100.26,100.3,100.25,100.28,13200.0,78.6858,78.7172,78.678,78.7015,13200.0
2014-07-01 14:35:00,100.27,100.31,100.27,100.3,17700.0,78.6937,78.7251,78.6937,78.7172,17700.0
2014-07-01 14:40:00,100.3,100.3,100.2,100.26,25800.0,78.7172,78.7172,78.6388,78.6858,25800.0
2014-07-01 14:45:00,100.27,100.29,100.21,100.27,22900.0,78.6937,78.7094,78.6466,78.6937,22900.0
2014-07-01 14:50:00,100.26,100.36,100.26,100.32,28100.0,78.6858,78.7643,78.6858,78.7329,28100.0
2014-07-01 14:55:00,100.32,100.38,100.27,100.38,10700.0,78.7329,78.78,78.6937,78.78,10700.0
2014-07-01 15:00:00,100.37,100.37,100.32,100.33,21000.0,78.7722,78.7722,78.7329,78.7408,21000.0
2014-07-01 15:05:00,100.32,100.36,100.3,100.35,60900.0,78.7329,78.7643,78.7172,78.7565,60900.0
2014-07-01 15:10:00,100.36,100.39,100.28,100.3,50800.0,78.7643,78.7879,78.7015,78.7172,50800.0
2014-07-01 15:15:00,100.3,100.36,100.26,100.34,43600.0,78.7172,78.7643,78.6858,78.7486,43600.0
2014-07-01 15:20:00,100.34,100.38,100.3,100.37,53900.0,78.7486,78.78,78.7172,78.7722,53900.0
2014-07-01 15:25:00,100.37,100.43,100.35,100.4,45700.0,78.7722,78.8193,78.7565,78.7957,45700.0
2014-07-01 15:30:00,100.39,100.42,100.36,100.39,26600.0,78.7879,78.8114,78.7643,78.7879,26600.0
2014-07-01 15:35:00,100.39,100.46,100.38,100.45,20500.0,78.7879,78.8428,78.78,78.835,20500.0
2014-07-01 15:40:00,100.44,100.44,100.35,100.42,36900.0,78.8271,78.8271,78.7565,78.8114,36900.0
2014-07-01 15:45:00,100.42,100.45,100.3,100.3,35700.0,78.8114,78.835,78.7172,78.7172,35700.0
2014-07-01 15:50:00,100.3,100.3,100.16,100.17,54200.0,78.7172,78.7172,78.6074,78.6152,54200.0
2014-07-01 15:55:00,100.17,100.19,100.07,100.1,140300.0,78.6152,78.6309,78.5367,78.5603,140300.0
2014-07-02 09:30:00,100.05,100.59,99.99,100.15,69300.0,78.521,78.9448,78.4739,78.5995,69300.0
2014-07-02 09:35:00,100.2,100.78,100.2,100.48,66500.0,78.6388,79.0939,78.6388,78.8585,66500.0
2014-07-02 09:40:00,100.5,100.5,100.12,100.14,78100.0,78.8742,78.8742,78.576,78.5917,78100.0
2014-07-02 09:45:00,100.13,100.14,99.91,100.01,96400.0,78.5838,78.5917,78.4112,78.4896,96400.0
2014-07-02 09:50:00,100.01,100.13,99.96,100.08,74700.0,78.4896,78.5838,78.4504,78.5446,74700.0
2014-07-02 09:55:00,100.08,100.13,99.99,100.0,67000.0,78.5446,78.5838,78.4739,78.4818,67000.0
2014-07-02 10:00:00,100.03,100.47,100.0,100.3,108600.0,78.5053,78.8507,78.4818,78.7172,108600.0
2014-07-02 10:05:00,100.31,100.33,100.13,100.16,24800.0,78.7251,78.7408,78.5838,78.6074,24800.0
2014-07-02 10:10:00,100.16,100.43,100.16,100.42,42900.0,78.6074,78.8193,78.6074,78.8114,42900.0
2014-07-02 10:15:00,100.42,100.44,100.27,100.39,15800.0,78.8114,78.8271,78.6937,78.7879,15800.0
2014-07-02 10:20:00,100.38,100.44,100.37,100.41,8000.0,78.78,78.8271,78.7722,78.8036,8000.0
2014-07-02 10:25:00,100.4,100.44,100.31,100.31,27800.0,78.7957,78.8271,78.7251,78.7251,27800.0
2014-07-02 10:30:00,100.31,100.43,100.28,100.35,15300.0,78.7251,78.8193,78.7015,78.7565,15300.0
2014-07-02 10:35:00,100.36,100.5,100.31,100.5,28200.0,78.7643,78.8742,78.7251,78.8742,28200.0
2014-07-02 10:40:00,100.5,100.64,100.5,100.6,54100.0,78.8742,78.9841,78.8742,78.9527,54100.0
2014-07-02 10:45:00,100.62,100.63,100.47,100.52,14600.0,78.9684,78.9762,78.8507,78.8899,14600.0
2014-07-02 10:50:00,100.53,100.6,100.49,100.6,46300.0,78.8977,78.9527,78.8663,78.9527,46300.0
2014-07-02 10:55:00,100.6,100.61,100.54,100.57,28100.0,78.9527,78.9605,78.9056,78.9291,28100.0
2014-07-02 11:00:00,100.58,100.66,100.53,100.62,21700.0,78.937,78.9998,78.8977,78.9684,21700.0
2014-07-02 11:05:00,100.63,100.64,100.48,100.52,35700.0,78.9762,78.9841,78.8585,78.8899,35700.0
2014-07-02 11:10:00,100.51,100.56,100.5,100.52,59500.0,78.882,78.9213,78.8742,78.8899,59500.0
2014-07-02 11:15:00,100.51,100.55,100.5,100.5,39600.0,78.882,78.9134,78.8742,78.8742,39600.0
2014-07-02 11:20:00,100.5,100.53,100.39,100.5,64400.0,78.8742,78.8977,78.7879,78.8742,64400.0
2014-07-02 11:25:00,100.49,100.53,100.4,100.51,38700.0,78.8663,78.8977,78.7957,78.882,38700.0
2014-07-02 11:30:00,100.51,100.52,100.45,100.5,26200.0,78.882,78.8899,78.835,78.8742,26200.0
2014-07-02 11:35:00,100.5,100.54,100.44,100.5,39200.0,78.8742,78.9056,78.8271,78.8742,39200.0
2014-07-02 11:40:00,100.5,100.56,100.4,100.47,275400.0,78.8742,78.9213,78.7957,78.8507,275400.0
2014-07-02 11:45:00,100.47,100.47,100.36,100.4,89700.0,78.8507,78.8507,78.7643,78.7957,89700.0
2014-07-02 11:50:00,100.4,100.41,100.24,100.26,81900.0,78.7957,78.8036,78.6701,78.6858,81900.0
2014-07-02 11:55:00,100.26,100.27,100.24,100.25,21200.0,78.6858,78.6937,78.6701,78.678,21200.0
2014-07-02 12:00:00,100.25,100.27,100.25,100.26,12000.0,78.678,78.6937,78.678,78.6858,12000.0
2014-07-02 12:05:00,100.26,100.29,100.25,100.25,24100.0,78.6858,78.7094,78.678,78.678,24100.0
2014-07-02 12:10:00,100.26,100.29,100.25,100.27,14100.0,78.6858,78.7094,78.678,78.6937,14100.0
2014-07-02 12:15:00,100.3,100.31,100.21,100.23,26800.0,78.7172,78.7251,78.6466,78.6623,26800.0
2014-07-02 12:20:00,100.21,100.26,100.18,100.25,46600.0,78.6466,78.6858,78.6231,78.678,46600.0
2014-07-02 12:25:00,100.25,100.26,100.2,100.22,9800.0,78.678,78.6858,78.6388,78.6544,9800.0
2014-07-02 12:30:00,100.21,100.23,100.18,100.2,14300.0,78.6466,78.6623,78.6231,78.6388,14300.0
2014-07-02 12:35:00,100.2,100.24,100.2,100.24,7600.0,78.6388,78.6701,78.6388,78.6701,7600.0
2014-07-02 12:40:00,100.24,100.24,100.19,100.24,30300.0,78.6701,78.6701,78.6309,78.6701,30300.0
2014-07-02 12:45:00,100.24,100.26,100.2,100.2,21700.0,78.6701,78.6858,78.6388,78.6388,21700.0
2014-07-02 12:50:00,100.2,100.24,100.19,100.2,13100.0,78.6388,78.6701,78.6309,78.6388,13100.0
2014-07-02 12:55:00,100.2,100.26,100.17,100.25,16000.0,78.6388,78.6858,78.6152,78.678,16000.0
2014-07-02 13:00:00,100.27,100.28,100.2,100.2,17400.0,78.6937,78.7015,78.6388,78.6388,17400.0
2014-07-02 13:05:00,100.2,100.22,100.2,100.22,16300.0,78.6388,78.6544,78.6388,78.6544,16300.0
2014-07-02 13:10:00,100.21,100.22,100.2,100.2,9500.0,78.6466,78.6544,78.6388,78.6388,9500.0
2014-07-02 13:15:00,100.2,100.22,100.2,100.21,12000.0,78.6388,78.6544,78.6388,78.6466,12000.0
2014-07-02 13:20:00,100.21,100.24,100.21,100.23,9500.0,78.6466,78.6701,78.6466,78.6623,9500.0
2014-07-02 13:25:00,100.23,100.26,100.22,100.26,9600.0,78.6623,78.6858,78.6544,78.6858,9600.0
2014-07-02 13:30:00,100.26,100.27,100.2,100.21,25800.0,78.6858,78.6937,78.6388,78.6466,25800.0
2014-07-02 13:35:00,100.2,100.22,100.15,100.17,14700.0,78.6388,78.6544,78.5995,78.6152,14700.0
2014-07-02 13:40:00,100.17,100.19,100.16,100.17,12400.0,78.6152,78.6309,78.6074,78.6152,12400.0
2014-07-02 13:45:00,100.18,100.18,100.1,100.11,23100.0,78.6231,78.6231,78.5603,78.5681,23100.0
2014-07-02 13:50:00,100.12,100.15,100.12,100.13,10300.0,78.576,78.5995,78.576,78.5838,10300.0
2014-07-02 13:55:00,100.14,100.14,100.02,100.03,98100.0,78.5917,78.5917,78.4975,78.5053,98100.0
2014-07-02 14:00:00,100.03,100.05,100.01,100.04,20700.0,78.5053,78.521,78.4896,78.5132,20700.0
2014-07-02 14:05:00,100.04,100.05,100.0,100.01,50800.0,78.5132,78.521,78.4818,78.4896,50800.0
2014-07-02 14:10:00,100.01,100.05,100.0,100.05,10000.0,78.4896,78.521,78.4818,78.521,10000.0
2014-07-02 14:15:00,100.05,100.13,100.05,100.13,10900.0,78.521,78.5838,78.521,78.5838,10900.0
2014-07-02 14:20:00,100.12,100.13,100.09,100.1,10500.0,78.576,78.5838,78.5524,78.5603,10500.0
2014-07-02 14:25:00,100.1,100.13,100.08,100.13,16400.0,78.5603,78.5838,78.5446,78.5838,16400.0
2014-07-02 14:30:00,100.13,100.19,100.09,100.16,28000.0,78.5838,78.6309,78.5524,78.6074,28000.0
2014-07-02 14:35:00,100.16,100.19,100.09,100.09,35400.0,78.6074,78.6309,78.5524,78.5524,35400.0
2014-07-02 14:40:00,100.1,100.16,100.09,100.12,27100.0,78.5603,78.6074,78.5524,78.576,27100.0
2014-07-02 14:45:00,100.12,100.19,100.1,100.15,80600.0,78.576,78.6309,78.5603,78.5995,80600.0
2014-07-02 14:50:00,100.15,100.16,100.09,100.11,16800.0,78.5995,78.6074,78.5524,78.5681,16800.0
2014-07-02 14:55:00,100.1,100.12,100.08,100.1,11900.0,78.5603,78.576,78.5446,78.5603,11900.0
2014-07-02 15:00:00,100.1,100.13,100.07,100.08,13600.0,78.5603,78.5838,78.5367,78.5446,13600.0
2014-07-02 15:05:00,100.1,100.11,100.03,100.03,12800.0,78.5603,78.5681,78.5053,78.5053,12800.0
2014-07-02 15:10:00,100.02,100.1,100.02,100.09,13500.0,78.4975,78.5603,78.4975,78.5524,13500.0
2014-07-02 15:15:00,100.1,100.1,100.07,100.08,19500.0,78.5603,78.5603,78.5367,78.5446,19500.0
2014-07-02 15:20:00,100.08,100.1,100.04,100.04,19100.0,78.5446,78.5603,78.5132,78.5132,19100.0
2014-07-02 15:25:00,100.02,100.09,100.02,100.07,13600.0,78.4975,78.5524,78.4975,78.5367,13600.0
2014-07-02 15:30:00,100.07,100.1,100.05,100.1,23600.0,78.5367,78.5603,78.521,78.5603,23600.0
2014-07-02 15:35:00,100.1,100.1,100.04,100.05,34000.0,78.5603,78.5603,78.5132,78.521,34000.0
2014-07-02 15:40:00,100.05,100.06,100.0,100.01,31100.0,78.521,78.5289,78.4818,78.4896,31100.0
2014-07-02 15:45:00,100.03,100.13,100.01,100.12,70000.0,78.5053,78.5838,78.4896,78.576,70000.0
2014-07-02 15:50:00,100.12,100.13,100.03,100.07,48100.0,78.576,78.5838,78.5053,78.5367,48100.0
2014-07-02 15:55:00,100.06,100.1,100.03,100.08,76500.0,78.5289,78.5603,78.5053,78.5446,76500.0
2014-07-03 09:30:00,100.19,100.75,100.19,100.55,77300.0,78.6309,79.0704,78.6309,78.9134,77300.0
2014-07-03 09:35:00,100.64,100.64,100.34,100.38,78000.0,78.9841,78.9841,78.7486,78.78,78000.0
2014-07-03 09:40:00,100.4,100.65,100.38,100.47,106400.0,78.7957,78.9919,78.78,78.8507,106400.0
2014-07-03 09:45:00,100.48,100.48,100.25,100.3,61700.0,78.8585,78.8585,78.678,78.7172,61700.0
2014-07-03 09:50:00,100.29,100.39,100.23,100.25,76700.0,78.7094,78.7879,78.6623,78.678,76700.0
2014-07-03 09:55:00,100.25,100.31,100.18,100.25,64000.0,78.678,78.7251,78.6231,78.678,64000.0
2014-07-03 10:00:00,100.24,100.39,100.18,100.29,70600.0,78.6701,78.7879,78.6231,78.7094,70600.0
2014-07-03 10:05:00,100.29,100.3,100.19,100.25,103300.0,78.7094,78.7172,78.6309,78.678,103300.0
2014-07-03 10:10:00,100.26,100.37,100.25,100.3,52700.0,78.6858,78.7722,78.678,78.7172,52700.0
2014-07-03 10:15:00,100.3,100.38,100.25,100.34,117100.0,78.7172,78.78,78.678,78.7486,117100.0
2014-07-03 10:20:00,100.36,100.49,100.28,100.28,93000.0,78.7643,78.8663,78.7015,78.7015,93000.0
2014-07-03 10:25:00,100.29,100.34,100.23,100.27,35200.0,78.7094,78.7486,78.6623,78.6937,35200.0
2014-07-03 10:30:00,100.27,100.3,100.24,100.28,45300.0,78.6937,78.7172,78.6701,78.7015,45300.0
2014-07-03 10:35:00,100.28,100.38,100.25,100.34,19800.0,78.7015,78.78,78.678,78.7486,19800.0
2014-07-03 10:40:00,100.34,100.42,100.26,100.4,25300.0,78.7486,78.8114,78.6858,78.7957,25300.0
2014-07-03 10:45:00,100.39,100.53,100.39,100.51,33900.0,78.7879,78.8977,78.7879,78.882,33900.0
2014-07-03 10:50:00,100.52,100.71,100.52,100.71,33200.0,78.8899,79.039,78.8899,79.039,33200.0
2014-07-03 10:55:00,100.72,100.75,100.48,100.54,57300.0,79.0469,79.0704,78.8585,78.9056,57300.0
2014-07-03 11:00:00,100.52,100.67,100.51,100.6,48500.0,78.8899,79.0076,78.882,78.9527,48500.0
2014-07-03 11:05:00,100.6,100.77,100.59,100.76,33500.0,78.9527,79.0861,78.9448,79.0783,33500.0
2014-07-03 11:10:00,100.75,100.76,100.55,100.58,49800.0,79.0704,79.0783,78.9134,78.937,49800.0
2014-07-03 11:15:00,100.58,100.72,100.53,100.69,43700.0,78.937,79.0469,78.8977,79.0233,43700.0
2014-07-03 11:20:00,100.69,100.79,100.69,100.78,14000.0,79.0233,79.1018,79.0233,79.0939,14000.0
2014-07-03 11:25:00,100.76,100.93,100.76,100.85,20800.0,79.0783,79.2117,79.0783,79.1489,20800.0
2014-07-03 11:30:00,100.83,100.9,100.82,100.87,19200.0,79.1332,79.1881,79.1253,79.1646,19200.0
2014-07-03 11:35:00,100.87,101.0,100.87,100.98,18700.0,79.1646,79.2666,79.1646,79.2509,18700.0
2014-07-03 11:40:00,100.97,101.0,100.92,100.97,21600.0,79.2431,79.2666,79.2038,79.2431,21600.0
2014-07-03 11:45:00,100.97,100.99,100.92,100.95,18200.0,79.2431,79.2588,79.2038,79.2274,18200.0
2014-07-03 11:50:00,100.95,101.0,100.93,100.96,17700.0,79.2274,79.2666,79.2117,79.2352,17700.0
2014-07-03 11:55:00,100.95,100.98,100.94,100.96,12400.0,79.2274,79.2509,79.2195,79.2352,12400.0
2014-07-03 12:00:00,100.95,101.0,100.95,100.99,30500.0,79.2274,79.2666,79.2274,79.2588,30500.0
2014-07-03 12:05:00,100.99,101.0,100.98,101.0,16700.0,79.2588,79.2666,79.2509,79.2666,16700.0
2014-07-03 12:10:00,101.0,101.05,101.0,101.02,30000.0,79.2666,79.3058,79.2666,79.2823,30000.0
2014-07-03 12:15:00,101.02,101.08,101.01,101.03,24300.0,79.2823,79.3294,79.2745,79.2902,24300.0
2014-07-03 12:20:00,101.02,101.07,101.01,101.04,23200.0,79.2823,79.3215,79.2745,79.298,23200.0
2014-07-03 12:25:00,101.03,101.07,100.96,100.96,23700.0,79.2902,79.3215,79.2352,79.2352,23700.0
2014-07-03 12:30:00,100.98,100.98,100.91,100.95,23500.0,79.2509,79.2509,79.196,79.2274,23500.0
2014-07-03 12:35:00,100.96,101.0,100.95,100.95,20700.0,79.2352,79.2666,79.2274,79.2274,20700.0
2014-07-03 12:40:00,100.96,100.96,100.86,100.87,24500.0,79.2352,79.2352,79.1567,79.1646,24500.0
2014-07-03 12:45:00,100.87,100.99,100.87,100.98,47200.0,79.1646,79.2588,79.1646,79.2509,47200.0
2014-07-03 12:50:00,100.98,101.09,100.98,101.02,67600.0,79.2509,79.3372,79.2509,79.2823,67600.0
2014-07-03 12:55:00,101.03,101.05,100.87,100.99,113900.0,79.2902,79.3058,79.1646,79.2588,113900.0
2014-07-07 09:30:00,101.2,101.2,100.5,100.58,65700.0,79.4236,79.4236,78.8742,78.937,65700.0
2014-07-07 09:35:00,100.58,100.64,100.38,100.5,89600.0,78.937,78.9841,78.78,78.8742,89600.0
2014-07-07 09:40:00,100.47,100.5,100.34,100.45,21900.0,78.8507,78.8742,78.7486,78.835,21900.0
2014-07-07 09:45:00,100.45,100.5,100.18,100.19,37100.0,78.835,78.8742,78.6231,78.6309,37100.0
2014-07-07 09:50:00,100.18,100.3,100.12,100.3,51300.0,78.6231,78.7172,78.576,78.7172,51300.0
2014-07-07 09:55:00,100.3,100.31,100.16,100.31,33400.0,78.7172,78.7251,78.6074,78.7251,33400.0
2014-07-07 10:00:00,100.31,100.31,100.09,100.13,21900.0,78.7251,78.7251,78.5524,78.5838,21900.0
2014-07-07 10:05:00,100.13,100.23,100.06,100.19,25300.0,78.5838,78.6623,78.5289,78.6309,25300.0
2014-07-07 10:10:00,100.21,100.31,100.18,100.25,28700.0,78.6466,78.7251,78.6231,78.678,28700.0
2014-07-07 10:15:00,100.22,100.3,100.19,100.28,20200.0,78.6544,78.7172,78.6309,78.7015,20200.0
2014-07-07 10:20:00,100.28,100.29,100.14,100.2,23000.0,78.7015,78.7094,78.5917,78.6388,23000.0
2014-07-07 10:25:00,100.18,100.24,100.14,100.2,25900.0,78.6231,78.6701,78.5917,78.6388,25900.0
2014-07-07 10:30:00,100.19,100.22,100.13,100.21,43700.0,78.6309,78.6544,78.5838,78.6466,43700.0
2014-07-07 10:35:00,100.22,100.24,100.2,100.22,17500.0,78.6544,78.6701,78.6388,78.6544,17500.0
2014-07-07 10:40:00,100.21,100.24,100.19,100.23,17700.0,78.6466,78.6701,78.6309,78.6623,17700.0
2014-07-07 10:45:00,100.23,100.24,100.18,100.18,11900.0,78.6623,78.6701,78.6231,78.6231,11900.0
2014-07-07 10:50:00,100.19,100.19,100.05,100.07,42700.0,78.6309,78.6309,78.521,78.5367,42700.0
2014-07-07 10:55:00,100.06,100.11,99.92,100.11,41600.0,78.5289,78.5681,78.419,78.5681,41600.0
2014-07-07 11:00:00,100.11,100.12,99.98,100.0,30200.0,78.5681,78.576,78.4661,78.4818,30200.0
2014-07-07 11:05:00,100.03,100.13,100.0,100.0,26400.0,78.5053,78.5838,78.4818,78.4818,26400.0
2014-07-07 11:10:00,100.02,100.08,100.01,100.03,11200.0,78.4975,78.5446,78.4896,78.5053,11200.0
2014-07-07 11:15:00,100.04,100.05,99.98,99.99,29500.0,78.5132,78.521,78.4661,78.4739,29500.0
2014-07-07 11:20:00,100.0,100.01,99.9,99.96,62600.0,78.4818,78.4896,78.4033,78.4504,62600.0
2014-07-07 11:25:00,99.96,100.07,99.96,100.06,17700.0,78.4504,78.5367,78.4504,78.5289,17700.0
2014-07-07 11:30:00,100.06,100.06,99.93,99.96,24600.0,78.5289,78.5289,78.4269,78.4504,24600.0
2014-07-07 11:35:00,99.98,100.06,99.98,100.01,23700.0,78.4661,78.5289,78.4661,78.4896,23700.0
2014-07-07 11:40:00,100.01,100.03,99.97,99.98,21000.0,78.4896,78.5053,78.4582,78.4661,21000.0
2014-07-07 11:45:00,99.98,99.99,99.93,99.94,13300.0,78.4661,78.4739,78.4269,78.4347,13300.0
2014-07-07 11:50:00,99.94,100.02,99.94,100.01,12900.0,78.4347,78.4975,78.4347,78.4896,12900.0
2014-07-07 11:55:00,100.01,100.01,99.98,100.0,35200.0,78.4896,78.4896,78.4661,78.4818,35200.0
2014-07-07 12:00:00,100.0,100.08,99.99,100.08,81300.0,78.4818,78.5446,78.4739,78.5446,81300.0
2014-07-07 12:05:00,100.09,100.1,99.98,99.98,49900.0,78.5524,78.5603,78.4661,78.4661,49900.0
2014-07-07 12:10:00,99.99,100.04,99.97,100.03,21500.0,78.4739,78.5132,78.4582,78.5053,21500.0
2014-07-07 12:15:00,100.03,100.03,99.96,100.0,17500.0,78.5053,78.5053,78.4504,78.4818,17500.0
2014-07-07 12:20:00,100.0,100.03,100.0,100.03,7200.0,78.4818,78.5053,78.4818,78.5053,7200.0
2014-07-07 12:25:00,100.03,100.03,99.98,99.98,12800.0,78.5053,78.5053,78.4661,78.4661,12800.0
2014-07-07 12:30:00,99.98,99.99,99.94,99.94,16800.0,78.4661,78.4739,78.4347,78.4347,16800.0
2014-07-07 12:35:00,99.95,99.95,99.89,99.89,16100.0,78.4425,78.4425,78.3955,78.3955,16100.0
2014-07-07 12:40:00,99.89,99.92,99.84,99.86,19500.0,78.3955,78.419,78.3562,78.3719,19500.0
2014-07-07 12:45:00,99.85,99.86,99.75,99.76,21800.0,78.3641,78.3719,78.2856,78.2934,21800.0
2014-07-07 12:50:00,99.76,99.79,99.72,99.74,19100.0,78.2934,78.317,78.262,78.2777,19100.0
2014-07-07 12:55:00,99.73,99.75,99.72,99.72,11900.0,78.2699,78.2856,78.262,78.262,11900.0
2014-07-07 13:00:00,99.73,99.74,99.72,99.73,13200.0,78.2699,78.2777,78.262,78.2699,13200.0
2014-07-07 13:05:00,99.74,99.82,99.71,99.82,46700.0,78.2777,78.3405,78.2542,78.3405,46700.0
2014-07-07 13:10:00,99.82,99.86,99.79,99.86,10200.0,78.3405,78.3719,78.317,78.3719,10200.0
2014-07-07 13:15:00,99.85,99.86,99.83,99.84,10600.0,78.3641,78.3719,78.3484,78.3562,10600.0
2014-07-07 13:20:00,99.84,99.85,99.79,99.8,15900.0,78.3562,78.3641,78.317,78.3248,15900.0
2014-07-07 13:25:00,99.8,99.81,99.78,99.81,17700.0,78.3248,78.3327,78.3091,78.3327,17700.0
2014-07-07 13:30:00,99.81,99.98,99.81,99.96,21900.0,78.3327,78.4661,78.3327,78.4504,21900.0
2014-07-07 13:35:00,99.96,99.99,99.93,99.93,21700.0,78.4504,78.4739,78.4269,78.4269,21700.0
2014-07-07 13:40:00,99.93,99.99,99.92,99.95,20000.0,78.4269,78.4739,78.419,78.4425,20000.0
2014-07-07 13:45:00,99.95,100.01,99.95,100.01,18700.0,78.4425,78.4896,78.4425,78.4896,18700.0
2014-07-07 13:50:00,100.02,100.12,100.0,100.1,21900.0,78.4975,78.576,78.4818,78.5603,21900.0
2014-07-07 13:55:00,100.11,100.13,100.1,100.12,11900.0,78.5681,78.5838,78.5603,78.576,11900.0
2014-07-07 14:00:00,100.12,100.14,100.1,100.14,21500.0,78.576,78.5917,78.5603,78.5917,21500.0
2014-07-07 14:05:00,100.13,100.14,100.1,100.13,15500.0,78.5838,78.5917,78.5603,78.5838,15500.0
2014-07-07 14:10:00,100.13,100.13,100.08,100.11,36400.0,78.5838,78.5838,78.5446,78.5681,36400.0
2014-07-07 14:15:00,100.13,100.19,100.12,100.18,21500.0,78.5838,78.6309,78.576,78.6231,21500.0
2014-07-07 14:20:00,100.19,100.19,100.12,100.17,20700.0,78.6309,78.6309,78.576,78.6152,20700.0
2014-07-07 14:25:00,100.17,100.19,100.15,100.19,16500.0,78.6152,78.6309,78.5995,78.6309,16500.0
2014-07-07 14:30:00,100.19,100.19,100.09,100.11,34100.0,78.6309,78.6309,78.5524,78.5681,34100.0
2014-07-07 14:35:00,100.11,100.14,100.1,100.13,17400.0,78.5681,78.5917,78.5603,78.5838,17400.0
2014-07-07 14:40:00,100.13,100.13,100.06,100.06,23300.0,78.5838,78.5838,78.5289,78.5289,23300.0
2014-07-07 14:45:00,100.06,100.13,100.05,100.11,17800.0,78.5289,78.5838,78.521,78.5681,17800.0
2014-07-07 14:50:00,100.11,100.13,100.09,100.12,26600.0,78.5681,78.5838,78.5524,78.576,26600.0
2014-07-07 14:55:00,100.11,100.18,100.09,100.16,60900.0,78.5681,78.6231,78.5524,78.6074,60900.0
2014-07-07 15:00:00,100.16,100.19,100.12,100.16,23000.0,78.6074,78.6309,78.576,78.6074,23000.0
2014-07-07 15:05:00,100.15,100.2,100.14,100.19,28400.0,78.5995,78.6388,78.5917,78.6309,28400.0
2014-07-07 15:10:00,100.2,100.2,100.12,100.12,16400.0,78.6388,78.6388,78.576,78.576,16400.0
2014-07-07 15:15:00,100.14,100.2,100.11,100.2,31000.0,78.5917,78.6388,78.5681,78.6388,31000.0
2014-07-07 15:20:00,100.2,100.2,100.06,100.06,21100.0,78.6388,78.6388,78.5289,78.5289,21100.0
2014-07-07 15:25:00,100.06,100.08,100.03,100.04,21300.0,78.5289,78.5446,78.5053,78.5132,21300.0
2014-07-07 15:30:00,100.03,100.04,99.99,99.99,35600.0,78.5053,78.5132,78.4739,78.4739,35600.0
2014-07-07 15:35:00,99.99,100.05,99.99,100.02,35100.0,78.4739,78.521,78.4739,78.4975,35100.0
2014-07-07 15:40:00,100.01,100.03,99.98,100.02,62100.0,78.4896,78.5053,78.4661,78.4975,62100.0
2014-07-07 15:45:00,100.02,100.15,100.02,100.12,46200.0,78.4975,78.5995,78.4975,78.576,46200.0
2014-07-07 15:50:00,100.1,100.16,100.1,100.16,56200.0,78.5603,78.6074,78.5603,78.6074,56200.0
2014-07-07 15:55:00,100.16,100.28,100.16,100.26,137400.0,78.6074,78.7015,78.6074,78.6858,137400.0
2014-07-08 09:30:00,100.02,100.32,100.01,100.16,49100.0,78.4975,78.7329,78.4896,78.6074,49100.0
2014-07-08 09:35:00,100.21,100.34,99.99,99.99,35700.0,78.6466,78.7486,78.4739,78.4739,35700.0
2014-07-08 09:40:00,100.01,100.11,99.97,100.03,24900.0,78.4896,78.5681,78.4582,78.5053,24900.0
2014-07-08 09:45:00,100.01,100.08,99.99,99.99,13400.0,78.4896,78.5446,78.4739,78.4739,13400.0
2014-07-08 09:50:00,100.0,100.05,99.91,99.91,15300.0,78.4818,78.521,78.4112,78.4112,15300.0
2014-07-08 09:55:00,99.93,100.03,99.88,100.03,19900.0,78.4269,78.5053,78.3876,78.5053,19900.0
2014-07-08 10:00:00,99.99,100.02,99.83,99.84,12900.0,78.4739,78.4975,78.3484,78.3562,12900.0
2014-07-08 10:05:00,99.82,99.96,99.78,99.93,14500.0,78.3405,78.4504,78.3091,78.4269,14500.0
2014-07-08 10:10:00,99.95,99.99,99.92,99.95,12600.0,78.4425,78.4739,78.419,78.4425,12600.0
2014-07-08 10:15:00,99.94,100.04,99.87,100.04,13700.0,78.4347,78.5132,78.3798,78.5132,13700.0
2014-07-08 10:20:00,100.03,100.06,99.81,99.87,22500.0,78.5053,78.5289,78.3327,78.3798,22500.0
2014-07-08 10:25:00,99.85,100.08,99.82,100.01,26400.0,78.3641,78.5446,78.3405,78.4896,26400.0
2014-07-08 10:30:00,100.04,100.04,99.88,99.91,22100.0,78.5132,78.5132,78.3876,78.4112,22100.0
2014-07-08 10:35:00,99.89,99.97,99.86,99.9,14200.0,78.3955,78.4582,78.3719,78.4033,14200.0
2014-07-08 10:40:00,99.9,99.99,99.84,99.91,18700.0,78.4033,78.4739,78.3562,78.4112,18700.0
2014-07-08 10:45:00,99.89,99.98,99.87,99.94,9800.0,78.3955,78.4661,78.3798,78.4347,9800.0
2014-07-08 10:50:00,99.94,100.01,99.81,99.88,35300.0,78.4347,78.4896,78.3327,78.3876,35300.0
2014-07-08 10:55:00,99.86,99.91,99.86,99.89,16900.0,78.3719,78.4112,78.3719,78.3955,16900.0
2014-07-08 11:00:00,99.88,99.92,99.8,99.92,12700.0,78.3876,78.419,78.3248,78.419,12700.0
2014-07-08 11:05:00,99.89,99.95,99.85,99.95,14000.0,78.3955,78.4425,78.3641,78.4425,14000.0
2014-07-08 11:10:00,99.94,100.07,99.93,100.06,21900.0,78.4347,78.5367,78.4269,78.5289,21900.0
2014-07-08 11:15:00,100.05,100.06,99.88,99.91,18900.0,78.521,78.5289,78.3876,78.4112,18900.0
2014-07-08 11:20:00,99.9,99.9,99.69,99.74,20600.0,78.4033,78.4033,78.2385,78.2777,20600.0
2014-07-08 11:25:00,99.72,99.77,99.7,99.73,26100.0,78.262,78.3013,78.2463,78.2699,26100.0
2014-07-08 11:30:00,99.74,99.9,99.7,99.81,20100.0,78.2777,78.4033,78.2463,78.3327,20100.0
2014-07-08 11:35:00,99.82,100.04,99.82,100.04,16200.0,78.3405,78.5132,78.3405,78.5132,16200.0
2014-07-08 11:40:00,100.02,100.06,99.88,99.88,12900.0,78.4975,78.5289,78.3876,78.3876,12900.0
2014-07-08 11:45:00,99.88,99.95,99.8,99.95,18700.0,78.3876,78.4425,78.3248,78.4425,18700.0
2014-07-08 11:50:00,99.93,99.94,99.81,99.81,12500.0,78.4269,78.4347,78.3327,78.3327,12500.0
2014-07-08 11:55:00,99.81,99.84,99.8,99.83,15900.0,78.3327,78.3562,78.3248,78.3484,15900.0
2014-07-08 12:00:00,99.83,99.87,99.67,99.73,19300.0,78.3484,78.3798,78.2228,78.2699,19300.0
2014-07-08 12:05:00,99.73,99.75,99.65,99.65,11400.0,78.2699,78.2856,78.2071,78.2071,11400.0
2014-07-08 12:10:00,99.65,99.68,99.53,99.6,18200.0,78.2071,78.2306,78.1129,78.1679,18200.0
2014-07-08 12:15:00,99.6,99.63,99.56,99.61,8900.0,78.1679,78.1914,78.1365,78.1757,8900.0
2014-07-08 12:20:00,99.61,99.73,99.61,99.69,26800.0,78.1757,78.2699,78.1757,78.2385,26800.0
2014-07-08 12:25:00,99.69,99.83,99.69,99.83,9800.0,78.2385,78.3484,78.2385,78.3484,9800.0
2014-07-08 12:30:00,99.84,99.87,99.78,99.78,9700.0,78.3562,78.3798,78.3091,78.3091,9700.0
2014-07-08 12:35:00,99.79,99.84,99.75,99.77,19800.0,78.317,78.3562,78.2856,78.3013,19800.0
2014-07-08 12:40:00,99.77,99.86,99.76,99.78,14500.0,78.3013,78.3719,78.2934,78.3091,14500.0
2014-07-08 12:45:00,99.79,99.79,99.69,99.69,6600.0,78.317,78.317,78.2385,78.2385,6600.0
2014-07-08 12:50:00,99.71,99.95,99.71,99.91,6900.0,78.2542,78.4425,78.2542,78.4112,6900.0
2014-07-08 12:55:00,99.9,99.91,99.85,99.89,7200.0,78.4033,78.4112,78.3641,78.3955,7200.0
2014-07-08 13:00:00,99.89,99.93,99.81,99.81,9800.0,78.3955,78.4269,78.3327,78.3327,9800.0
2014-07-08 13:05:00,99.79,99.8,99.7,99.72,12000.0,78.317,78.3248,78.2463,78.262,12000.0
2014-07-08 13:10:00,99.72,99.87,99.7,99.87,12600.0,78.262,78.3798,78.2463,78.3798,12600.0
2014-07-08 13:15:00,99.88,99.98,99.86,99.98,6900.0,78.3876,78.4661,78.3719,78.4661,6900.0
2014-07-08 13:20:00,99.98,99.98,99.9,99.97,21500.0,78.4661,78.4661,78.4033,78.4582,21500.0
2014-07-08 13:25:00,99.98,100.0,99.86,99.87,14000.0,78.4661,78.4818,78.3719,78.3798,14000.0
2014-07-08 13:30:00,99.87,99.92,99.84,99.92,6200.0,78.3798,78.419,78.3562,78.419,6200.0
2014-07-08 13:35:00,99.94,100.04,99.94,100.02,13600.0,78.4347,78.5132,78.4347,78.4975,13600.0
2014-07-08 13:40:00,100.02,100.09,100.0,100.0,14100.0,78.4975,78.5524,78.4818,78.4818,14100.0
2014-07-08 13:45:00,100.0,100.01,99.9,99.97,12600.0,78.4818,78.4896,78.4033,78.4582,12600.0
2014-07-08 13:50:00,99.98,100.01,99.94,99.96,15300.0,78.4661,78.4896,78.4347,78.4504,15300.0
2014-07-08 13:55:00,99.96,100.0,99.95,99.96,10900.0,78.4504,78.4818,78.4425,78.4504,10900.0
2014-07-08 14:00:00,99.97,100.0,99.92,99.99,16300.0,78.4582,78.4818,78.419,78.4739,16300.0
2014-07-08 14:05:00,100.0,100.0,99.93,99.96,16800.0,78.4818,78.4818,78.4269,78.4504,16800.0
2014-07-08 14:10:00,99.95,100.0,99.91,100.0,12300.0,78.4425,78.4818,78.4112,78.4818,12300.0
2014-07-08 14:15:00,100.0,100.01,99.92,99.92,19400.0,78.4818,78.4896,78.419,78.419,19400.0
2014-07-08 14:20:00,99.92,100.01,99.92,99.97,21500.0,78.419,78.4896,78.419,78.4582,21500.0
2014-07-08 14:25:00,99.98,100.01,99.96,99.98,15100.0,78.4661,78.4896,78.4504,78.4661,15100.0
2014-07-08 14:30:00,99.98,100.01,99.94,99.94,14100.0,78.4661,78.4896,78.4347,78.4347,14100.0
2014-07-08 14:35:00,99.93,99.95,99.92,99.93,24900.0,78.4269,78.4425,78.419,78.4269,24900.0
2014-07-08 14:40:00,99.94,100.03,99.93,100.03,20300.0,78.4347,78.5053,78.4269,78.5053,20300.0
2014-07-08 14:45:00,100.02,100.05,100.01,100.01,18600.0,78.4975,78.521,78.4896,78.4896,18600.0
2014-07-08 14:50:00,100.0,100.05,99.98,99.98,19400.0,78.4818,78.521,78.4661,78.4661,19400.0
2014-07-08 14:55:00,99.98,100.08,99.96,100.06,23400.0,78.4661,78.5446,78.4504,78.5289,23400.0
2014-07-08 15:00:00,100.06,100.08,100.0,100.0,40300.0,78.5289,78.5446,78.4818,78.4818,40300.0
2014-07-08 15:05:00,100.01,100.09,100.0,100.09,34300.0,78.4896,78.5524,78.4818,78.5524,34300.0
2014-07-08 15:10:00,100.09,100.09,100.01,100.07,26200.0,78.5524,78.5524,78.4896,78.5367,26200.0
2014-07-08 15:15:00,100.07,100.15,100.06,100.08,35200.0,78.5367,78.5995,78.5289,78.5446,35200.0
2014-07-08 15:20:00,100.07,100.19,100.07,100.19,25900.0,78.5367,78.6309,78.5367,78.6309,25900.0
2014-07-08 15:25:00,100.19,100.24,100.18,100.18,34600.0,78.6309,78.6701,78.6231,78.6231,34600.0
2014-07-08 15:30:00,100.17,100.19,100.11,100.17,27000.0,78.6152,78.6309,78.5681,78.6152,27000.0
2014-07-08 15:35:00,100.17,100.23,100.16,100.2,34400.0,78.6152,78.6623,78.6074,78.6388,34400.0
2014-07-08 15:40:00,100.2,100.23,100.15,100.18,29100.0,78.6388,78.6623,78.5995,78.6231,29100.0
2014-07-08 15:45:00,100.17,100.18,100.09,100.1,43200.0,78.6152,78.6231,78.5524,78.5603,43200.0
2014-07-08 15:50:00,100.1,100.13,100.02,100.03,44200.0,78.5603,78.5838,78.4975,78.5053,44200.0
2014-07-08 15:55:00,100.02,100.15,100.02,100.11,116600.0,78.4975,78.5995,78.4975,78.5681,116600.0
2014-07-09 09:30:00,100.54,100.74,100.2,100.7,48200.0,78.9056,79.0626,78.6388,79.0312,48200.0
2014-07-09 09:35:00,100.72,100.91,100.7,100.91,26700.0,79.0469,79.196,79.0312,79.196,26700.0
2014-07-09 09:40:00,100.93,101.0,100.54,100.57,24500.0,79.2117,79.2666,78.9056,78.9291,24500.0
2014-07-09 09:45:00,100.59,100.78,100.51,100.55,18500.0,78.9448,79.0939,78.882,78.9134,18500.0
2014-07-09 09:50:00,100.56,100.6,100.31,100.36,15200.0,78.9213,78.9527,78.7251,78.7643,15200.0
2014-07-09 09:55:00,100.34,100.43,100.3,100.39,17600.0,78.7486,78.8193,78.7172,78.7879,17600.0
2014-07-09 10:00:00,100.41,100.44,100.3,100.38,15600.0,78.8036,78.8271,78.7172,78.78,15600.0
2014-07-09 10:05:00,100.37,100.52,100.33,100.52,34100.0,78.7722,78.8899,78.7408,78.8899,34100.0
2014-07-09 10:10:00,100.53,100.57,100.37,100.39,30500.0,78.8977,78.9291,78.7722,78.7879,30500.0
2014-07-09 10:15:00,100.37,100.49,100.36,100.42,13500.0,78.7722,78.8663,78.7643,78.8114,13500.0
2014-07-09 10:20:00,100.41,100.56,100.41,100.54,14100.0,78.8036,78.9213,78.8036,78.9056,14100.0
2014-07-09 10:25:00,100.55,100.66,100.55,100.57,16000.0,78.9134,78.9998,78.9134,78.9291,16000.0
2014-07-09 10:30:00,100.58,100.71,100.53,100.64,16900.0,78.937,79.039,78.8977,78.9841,16900.0
2014-07-09 10:35:00,100.64,100.7,100.59,100.7,10700.0,78.9841,79.0312,78.9448,79.0312,10700.0
2014-07-09 10:40:00,100.68,100.75,100.57,100.75,14500.0,79.0155,79.0704,78.9291,79.0704,14500.0
2014-07-09 10:45:00,100.72,100.76,100.62,100.71,15000.0,79.0469,79.0783,78.9684,79.039,15000.0
2014-07-09 10:50:00,100.71,100.72,100.6,100.61,9800.0,79.039,79.0469,78.9527,78.9605,9800.0
2014-07-09 10:55:00,100.6,100.75,100.6,100.74,10700.0,78.9527,79.0704,78.9527,79.0626,10700.0
2014-07-09 11:00:00,100.75,100.75,100.63,100.71,12100.0,79.0704,79.0704,78.9762,79.039,12100.0
2014-07-09 11:05:00,100.72,100.75,100.64,100.64,16200.0,79.0469,79.0704,78.9841,78.9841,16200.0
2014-07-09 11:10:00,100.62,100.67,100.48,100.53,16900.0,78.9684,79.0076,78.8585,78.8977,16900.0
2014-07-09 11:15:00,100.51,100.57,100.51,100.57,8700.0,78.882,78.9291,78.882,78.9291,8700.0
2014-07-09 11:20:00,100.59,100.74,100.57,100.71,14900.0,78.9448,79.0626,78.9291,79.039,14900.0
2014-07-09 11:25:00,100.72,100.75,100.65,100.66,11400.0,79.0469,79.0704,78.9919,78.9998,11400.0
2014-07-09 11:30:00,100.64,100.68,100.63,100.66,14500.0,78.9841,79.0155,78.9762,78.9998,14500.0
2014-07-09 11:35:00,100.68,100.68,100.58,100.6,14200.0,79.0155,79.0155,78.937,78.9527,14200.0
2014-07-09 11:40:00,100.59,100.61,100.55,100.61,6800.0,78.9448,78.9605,78.9134,78.9605,6800.0
2014-07-09 11:45:00,100.62,100.64,100.58,100.6,6200.0,78.9684,78.9841,78.937,78.9527,6200.0
2014-07-09 11:50:00,100.6,100.64,100.6,100.63,9000.0,78.9527,78.9841,78.9527,78.9762,9000.0
2014-07-09 11:55:00,100.64,100.73,100.63,100.7,17500.0,78.9841,79.0547,78.9762,79.0312,17500.0
2014-07-09 12:00:00,100.7,100.75,100.7,100.75,12800.0,79.0312,79.0704,79.0312,79.0704,12800.0
2014-07-09 12:05:00,100.75,100.76,100.66,100.66,10800.0,79.0704,79.0783,78.9998,78.9998,10800.0
2014-07-09 12:10:00,100.68,100.7,100.64,100.64,9600.0,79.0155,79.0312,78.9841,78.9841,9600.0
2014-07-09 12:15:00,100.66,100.66,100.58,100.58,12100.0,78.9998,78.9998,78.937,78.937,12100.0
2014-07-09 12:20:00,100.56,100.66,100.54,100.65,7300.0,78.9213,78.9998,78.9056,78.9919,7300.0
2014-07-09 12:25:00,100.65,100.67,100.65,100.66,6500.0,78.9919,79.0076,78.9919,78.9998,6500.0
2014-07-09 12:30:00,100.68,100.73,100.66,100.71,9700.0,79.0155,79.0547,78.9998,79.039,9700.0
2014-07-09 12:35:00,100.72,100.8,100.7,100.79,26700.0,79.0469,79.1096,79.0312,79.1018,26700.0
2014-07-09 12:40:00,100.79,100.81,100.66,100.66,24700.0,79.1018,79.1175,78.9998,78.9998,24700.0
2014-07-09 12:45:00,100.66,100.68,100.58,100.59,29400.0,78.9998,79.0155,78.937,78.9448,29400.0
2014-07-09 12:50:00,100.59,100.62,100.59,100.6,9200.0,78.9448,78.9684,78.9448,78.9527,9200.0
2014-07-09 12:55:00,100.6,100.72,100.6,100.72,8600.0,78.9527,79.0469,78.9527,79.0469,8600.0
2014-07-09 13:00:00,100.71,100.73,100.71,100.72,11900.0,79.039,79.0547,79.039,79.0469,11900.0
2014-07-09 13:05:00,100.72,100.72,100.64,100.66,11100.0,79.0469,79.0469,78.9841,78.9998,11100.0
2014-07-09 13:10:00,100.66,100.68,100.61,100.64,14300.0,78.9998,79.0155,78.9605,78.9841,14300.0
2014-07-09 13:15:00,100.63,100.67,100.59,100.59,51400.0,78.9762,79.0076,78.9448,78.9448,51400.0
2014-07-09 13:20:00,100.59,100.59,100.49,100.5,8200.0,78.9448,78.9448,78.8663,78.8742,8200.0
2014-07-09 13:25:00,100.5,100.55,100.49,100.52,9900.0,78.8742,78.9134,78.8663,78.8899,9900.0
2014-07-09 13:30:00,100.53,100.54,100.5,100.5,9100.0,78.8977,78.9056,78.8742,78.8742,9100.0
2014-07-09 13:35:00,100.51,100.59,100.5,100.56,9400.0,78.882,78.9448,78.8742,78.9213,9400.0
2014-07-09 13:40:00,100.56,100.57,100.52,100.52,14500.0,78.9213,78.9291,78.8899,78.8899,14500.0
2014-07-09 13:45:00,100.54,100.57,100.54,100.56,11200.0,78.9056,78.9291,78.9056,78.9213,11200.0
2014-07-09 13:50:00,100.57,100.63,100.57,100.63,18000.0,78.9291,78.9762,78.9291,78.9762,18000.0
2014-07-09 13:55:00,100.62,100.62,100.6,100.61,9900.0,78.9684,78.9684,78.9527,78.9605,9900.0
2014-07-09 14:00:00,100.6,100.6,100.35,100.46,34500.0,78.9527,78.9527,78.7565,78.8428,34500.0
2014-07-09 14:05:00,100.44,100.46,100.3,100.39,17300.0,78.8271,78.8428,78.7172,78.7879,17300.0
2014-07-09 14:10:00,100.38,100.49,100.38,100.48,11900.0,78.78,78.8663,78.78,78.8585,11900.0
2014-07-09 14:15:00,100.45,100.72,100.45,100.68,13900.0,78.835,79.0469,78.835,79.0155,13900.0
2014-07-09 14:20:00,100.72,100.74,100.65,100.67,14900.0,79.0469,79.0626,78.9919,79.0076,14900.0
2014-07-09 14:25:00,100.66,100.74,100.62,100.66,19500.0,78.9998,79.0626,78.9684,78.9998,19500.0
2014-07-09 14:30:00,100.68,100.69,100.59,100.64,10800.0,79.0155,79.0233,78.9448,78.9841,10800.0
2014-07-09 14:35:00,100.65,100.67,100.54,100.61,10000.0,78.9919,79.0076,78.9056,78.9605,10000.0
2014-07-09 14:40:00,100.62,100.67,100.59,100.64,10800.0,78.9684,79.0076,78.9448,78.9841,10800.0
2014-07-09 14:45:00,100.66,100.7,100.62,100.62,13400.0,78.9998,79.0312,78.9684,78.9684,13400.0
2014-07-09 14:50:00,100.64,100.7,100.62,100.69,13300.0,78.9841,79.0312,78.9684,79.0233,13300.0
2014-07-09 14:55:00,100.69,100.69,100.6,100.61,19200.0,79.0233,79.0233,78.9527,78.9605,19200.0
2014-07-09 15:00:00,100.61,100.62,100.56,100.6,16300.0,78.9605,78.9684,78.9213,78.9527,16300.0
2014-07-09 15:05:00,100.61,100.68,100.6,100.68,19400.0,78.9605,79.0155,78.9527,79.0155,19400.0
2014-07-09 15:10:00,100.69,100.76,100.64,100.65,21900.0,79.0233,79.0783,78.9841,78.9919,21900.0
2014-07-09 15:15:00,100.65,100.67,100.56,100.58,20200.0,78.9919,79.0076,78.9213,78.937,20200.0
2014-07-09 15:20:00,100.57,100.61,100.54,100.56,27000.0,78.9291,78.9605,78.9056,78.9213,27000.0
2014-07-09 15:25:00,100.56,100.58,100.54,100.58,13600.0,78.9213,78.937,78.9056,78.937,13600.0
2014-07-09 15:30:00,100.59,100.6,100.5,100.52,22400.0,78.9448,78.9527,78.8742,78.8899,22400.0
2014-07-09 15:35:00,100.52,100.55,100.48,100.54,31700.0,78.8899,78.9134,78.8585,78.9056,31700.0
2014-07-09 15:40:00,100.55,100.63,100.51,100.59,38900.0,78.9134,78.9762,78.882,78.9448,38900.0
2014-07-09 15:45:00,100.6,100.61,100.5,100.5,30600.0,78.9527,78.9605,78.8742,78.8742,30600.0
2014-07-09 15:50:00,100.52,100.52,100.46,100.51,58500.0,78.8899,78.8899,78.8428,78.882,58500.0
2014-07-09 15:55:00,100.49,100.61,100.49,100.61,84400.0,78.8663,78.9605,78.8663,78.9605,84400.0
2014-07-10 09:30:00,99.6,99.76,99.27,99.45,96300.0,78.1679,78.2934,77.9089,78.0501,96300.0
2014-07-10 09:35:00,99.48,99.92,99.38,99.77,57700.0,78.0737,78.419,77.9952,78.3013,57700.0
2014-07-10 09:40:00,99.83,99.88,99.58,99.65,34500.0,78.3484,78.3876,78.1522,78.2071,34500.0
2014-07-10 09:45:00,99.61,99.73,99.52,99.69,32900.0,78.1757,78.2699,78.1051,78.2385,32900.0
2014-07-10 09:50:00,99.66,99.81,99.64,99.69,34900.0,78.215,78.3327,78.1993,78.2385,34900.0
2014-07-10 09:55:00,99.75,99.78,99.48,99.68,22100.0,78.2856,78.3091,78.0737,78.2306,22100.0
2014-07-10 10:00:00,99.61,99.77,99.59,99.68,38100.0,78.1757,78.3013,78.16,78.2306,38100.0
2014-07-10 10:05:00,99.7,99.86,99.59,99.86,26600.0,78.2463,78.3719,78.16,78.3719,26600.0
2014-07-10 10:10:00,99.84,99.85,99.61,99.67,27700.0,78.3562,78.3641,78.1757,78.2228,27700.0
2014-07-10 10:15:00,99.68,99.76,99.64,99.69,31000.0,78.2306,78.2934,78.1993,78.2385,31000.0
2014-07-10 10:20:00,99.67,99.83,99.67,99.77,17300.0,78.2228,78.3484,78.2228,78.3013,17300.0
2014-07-10 10:25:00,99.78,99.78,99.65,99.72,22400.0,78.3091,78.3091,78.2071,78.262,22400.0
2014-07-10 10:30:00,99.73,99.86,99.72,99.82,24400.0,78.2699,78.3719,78.262,78.3405,24400.0
2014-07-10 10:35:00,99.81,99.85,99.72,99.72,34600.0,78.3327,78.3641,78.262,78.262,34600.0
2014-07-10 10:40:00,99.74,99.76,99.6,99.66,25900.0,78.2777,78.2934,78.1679,78.215,25900.0
2014-07-10 10:45:00,99.67,99.91,99.64,99.83,38500.0,78.2228,78.4112,78.1993,78.3484,38500.0
2014-07-10 10:50:00,99.83,99.89,99.71,99.81,20000.0,78.3484,78.3955,78.2542,78.3327,20000.0
2014-07-10 10:55:00,99.78,99.92,99.73,99.89,24800.0,78.3091,78.419,78.2699,78.3955,24800.0
2014-07-10 11:00:00,99.89,99.98,99.84,99.89,23500.0,78.3955,78.4661,78.3562,78.3955,23500.0
2014-07-10 11:05:00,99.88,99.89,99.76,99.81,14500.0,78.3876,78.3955,78.2934,78.3327,14500.0
2014-07-10 11:10:00,99.83,99.92,99.82,99.92,11600.0,78.3484,78.419,78.3405,78.419,11600.0
2014-07-10 11:15:00,99.92,99.93,99.79,99.79,12700.0,78.419,78.4269,78.317,78.317,12700.0
2014-07-10 11:20:00,99.78,99.79,99.72,99.74,14000.0,78.3091,78.317,78.262,78.2777,14000.0
2014-07-10 11:25:00,99.72,99.76,99.6,99.6,28500.0,78.262,78.2934,78.1679,78.1679,28500.0
2014-07-10 11:30:00,99.6,99.69,99.57,99.63,24900.0,78.1679,78.2385,78.1443,78.1914,24900.0
2014-07-10 11:35:00,99.67,99.74,99.56,99.61,28100.0,78.2228,78.2777,78.1365,78.1757,28100.0
2014-07-10 11:40:00,99.62,99.7,99.6,99.64,14700.0,78.1836,78.2463,78.1679,78.1993,14700.0
2014-07-10 11:45:00,99.62,99.74,99.62,99.7,10300.0,78.1836,78.2777,78.1836,78.2463,10300.0
2014-07-10 11:50:00,99.71,99.81,99.71,99.8,7700.0,78.2542,78.3327,78.2542,78.3248,7700.0
2014-07-10 11:55:00,99.78,99.85,99.72,99.84,8100.0,78.3091,78.3641,78.262,78.3562,8100.0
2014-07-10 12:00:00,99.82,99.82,99.7,99.77,10700.0,78.3405,78.3405,78.2463,78.3013,10700.0
2014-07-10 12:05:00,99.78,99.81,99.71,99.75,16000.0,78.3091,78.3327,78.2542,78.2856,16000.0
2014-07-10 12:10:00,99.75,99.77,99.69,99.73,12900.0,78.2856,78.3013,78.2385,78.2699,12900.0
2014-07-10 12:15:00,99.73,99.87,99.73,99.74,13100.0,78.2699,78.3798,78.2699,78.2777,13100.0
2014-07-10 12:20:00,99.74,99.85,99.73,99.84,12300.0,78.2777,78.3641,78.2699,78.3562,12300.0
2014-07-10 12:25:00,99.84,99.87,99.77,99.81,8500.0,78.3562,78.3798,78.3013,78.3327,8500.0
2014-07-10 12:30:00,99.82,99.88,99.78,99.82,13800.0,78.3405,78.3876,78.3091,78.3405,13800.0
2014-07-10 12:35:00,99.82,99.85,99.75,99.75,8500.0,78.3405,78.3641,78.2856,78.2856,8500.0
2014-07-10 12:40:00,99.76,99.81,99.75,99.77,6400.0,78.2934,78.3327,78.2856,78.3013,6400.0
2014-07-10 12:45:00,99.77,99.82,99.7,99.74,10600.0,78.3013,78.3405,78.2463,78.2777,10600.0
2014-07-10 12:50:00,99.74,99.75,99.65,99.75,19800.0,78.2777,78.2856,78.2071,78.2856,19800.0
2014-07-10 12:55:00,99.72,99.75,99.71,99.75,6000.0,78.262,78.2856,78.2542,78.2856,6000.0
2014-07-10 13:00:00,99.75,99.77,99.65,99.65,10200.0,78.2856,78.3013,78.2071,78.2071,10200.0
2014-07-10 13:05:00,99.65,99.7,99.65,99.7,11400.0,78.2071,78.2463,78.2071,78.2463,11400.0
2014-07-10 13:10:00,99.7,99.75,99.7,99.75,20100.0,78.2463,78.2856,78.2463,78.2856,20100.0
2014-07-10 13:15:00,99.75,99.79,99.73,99.76,35300.0,78.2856,78.317,78.2699,78.2934,35300.0
2014-07-10 13:20:00,99.77,99.98,99.77,99.92,23100.0,78.3013,78.4661,78.3013,78.419,23100.0
2014-07-10 13:25:00,99.95,99.98,99.83,99.92,17900.0,78.4425,78.4661,78.3484,78.419,17900.0
2014-07-10 13:30:00,99.94,99.95,99.87,99.9,8600.0,78.4347,78.4425,78.3798,78.4033,8600.0
2014-07-10 13:35:00,99.91,99.94,99.82,99.91,14900.0,78.4112,78.4347,78.3405,78.4112,14900.0
2014-07-10 13:40:00,99.95,99.97,99.83,99.87,15300.0,78.4425,78.4582,78.3484,78.3798,15300.0
2014-07-10 13:45:00,99.88,99.94,99.82,99.85,18000.0,78.3876,78.4347,78.3405,78.3641,18000.0
2014-07-10 13:50:00,99.86,99.87,99.75,99.75,17000.0,78.3719,78.3798,78.2856,78.2856,17000.0
2014-07-10 13:55:00,99.76,99.83,99.74,99.76,13900.0,78.2934,78.3484,78.2777,78.2934,13900.0
2014-07-10 14:00:00,99.77,99.87,99.77,99.81,15100.0,78.3013,78.3798,78.3013,78.3327,15100.0
2014-07-10 14:05:00,99.82,99.91,99.8,99.91,30900.0,78.3405,78.4112,78.3248,78.4112,30900.0
2014-07-10 14:10:00,99.89,99.91,99.84,99.85,13900.0,78.3955,78.4112,78.3562,78.3641,13900.0
2014-07-10 14:15:00,99.84,99.9,99.84,99.89,13200.0,78.3562,78.4033,78.3562,78.3955,13200.0
2014-07-10 14:20:00,99.89,99.93,99.88,99.89,12800.0,78.3955,78.4269,78.3876,78.3955,12800.0
2014-07-10 14:25:00,99.89,99.91,99.85,99.89,12000.0,78.3955,78.4112,78.3641,78.3955,12000.0
2014-07-10 14:30:00,99.87,99.9,99.83,99.84,54600.0,78.3798,78.4033,78.3484,78.3562,54600.0
2014-07-10 14:35:00,99.84,99.89,99.83,99.86,35600.0,78.3562,78.3955,78.3484,78.3719,35600.0
2014-07-10 14:40:00,99.87,99.91,99.8,99.8,24800.0,78.3798,78.4112,78.3248,78.3248,24800.0
2014-07-10 14:45:00,99.81,99.86,99.8,99.83,60300.0,78.3327,78.3719,78.3248,78.3484,60300.0
2014-07-10 14:50:00,99.83,99.86,99.81,99.83,13200.0,78.3484,78.3719,78.3327,78.3484,13200.0
2014-07-10 14:55:00,99.81,99.81,99.72,99.74,54900.0,78.3327,78.3327,78.262,78.2777,54900.0
2014-07-10 15:00:00,99.74,99.74,99.58,99.6,29100.0,78.2777,78.2777,78.1522,78.1679,29100.0
2014-07-10 15:05:00,99.6,99.64,99.56,99.62,24600.0,78.1679,78.1993,78.1365,78.1836,24600.0
2014-07-10 15:10:00,99.62,99.63,99.57,99.59,17800.0,78.1836,78.1914,78.1443,78.16,17800.0
2014-07-10 15:15:00,99.59,99.73,99.59,99.72,21000.0,78.16,78.2699,78.16,78.262,21000.0
2014-07-10 15:20:00,99.71,99.73,99.66,99.71,20100.0,78.2542,78.2699,78.215,78.2542,20100.0
2014-07-10 15:25:00,99.7,99.79,99.68,99.76,22800.0,78.2463,78.317,78.2306,78.2934,22800.0
2014-07-10 15:30:00,99.75,99.75,99.63,99.68,45900.0,78.2856,78.2856,78.1914,78.2306,45900.0
2014-07-10 15:35:00,99.68,99.73,99.62,99.62,26400.0,78.2306,78.2699,78.1836,78.1836,26400.0
2014-07-10 15:40:00,99.62,99.71,99.61,99.67,39100.0,78.1836,78.2542,78.1757,78.2228,39100.0
2014-07-10 15:45:00,99.66,99.69,99.59,99.62,61600.0,78.215,78.2385,78.16,78.1836,61600.0
2014-07-10 15:50:00,99.61,99.63,99.53,99.63,98800.0,78.1757,78.1914,78.1129,78.1914,98800.0
2014-07-10 15:55:00,99.63,99.64,99.58,99.6,105400.0,78.1914,78.1993,78.1522,78.1679,105400.0
2014-07-11 09:30:00,99.66,99.96,99.61,99.76,34600.0,78.215,78.4504,78.1757,78.2934,34600.0
2014-07-11 09:35:00,99.78,99.78,99.55,99.66,20300.0,78.3091,78.3091,78.1286,78.215,20300.0
2014-07-11 09:40:00,99.6,99.8,99.56,99.73,17900.0,78.1679,78.3248,78.1365,78.2699,17900.0
2014-07-11 09:45:00,99.72,99.74,99.61,99.72,23100.0,78.262,78.2777,78.1757,78.262,23100.0
2014-07-11 09:50:00,99.7,99.89,99.7,99.83,53700.0,78.2463,78.3955,78.2463,78.3484,53700.0
2014-07-11 09:55:00,99.84,99.94,99.8,99.81,76600.0,78.3562,78.4347,78.3248,78.3327,76600.0
2014-07-11 10:00:00,99.84,99.96,99.78,99.82,22300.0,78.3562,78.4504,78.3091,78.3405,22300.0
2014-07-11 10:05:00,99.81,99.88,99.77,99.86,12300.0,78.3327,78.3876,78.3013,78.3719,12300.0
2014-07-11 10:10:00,99.88,100.08,99.86,100.02,24900.0,78.3876,78.5446,78.3719,78.4975,24900.0
2014-07-11 10:15:00,100.03,100.15,99.89,100.09,88800.0,78.5053,78.5995,78.3955,78.5524,88800.0
2014-07-11 10:20:00,100.08,100.16,100.02,100.12,33100.0,78.5446,78.6074,78.4975,78.576,33100.0
2014-07-11 10:25:00,100.12,100.23,100.09,100.1,15400.0,78.576,78.6623,78.5524,78.5603,15400.0
2014-07-11 10:30:00,100.15,100.16,100.0,100.02,43800.0,78.5995,78.6074,78.4818,78.4975,43800.0
2014-07-11 10:35:00,100.02,100.06,99.93,99.94,38500.0,78.4975,78.5289,78.4269,78.4347,38500.0
2014-07-11 10:40:00,99.93,100.04,99.85,100.01,70100.0,78.4269,78.5132,78.3641,78.4896,70100.0
2014-07-11 10:45:00,100.01,100.07,99.95,99.95,14500.0,78.4896,78.5367,78.4425,78.4425,14500.0
2014-07-11 10:50:00,99.94,100.04,99.86,99.86,50800.0,78.4347,78.5132,78.3719,78.3719,50800.0
2014-07-11 10:55:00,99.89,99.89,99.76,99.77,16700.0,78.3955,78.3955,78.2934,78.3013,16700.0
2014-07-11 11:00:00,99.77,99.8,99.7,99.7,13900.0,78.3013,78.3248,78.2463,78.2463,13900.0
2014-07-11 11:05:00,99.69,99.95,99.68,99.88,13200.0,78.2385,78.4425,78.2306,78.3876,13200.0
2014-07-11 11:10:00,99.86,99.88,99.83,99.84,7800.0,78.3719,78.3876,78.3484,78.3562,7800.0
2014-07-11 11:15:00,99.83,99.88,99.81,99.87,11700.0,78.3484,78.3876,78.3327,78.3798,11700.0
2014-07-11 11:20:00,99.87,99.89,99.8,99.88,14200.0,78.3798,78.3955,78.3248,78.3876,14200.0
2014-07-11 11:25:00,99.89,100.0,99.88,99.96,20700.0,78.3955,78.4818,78.3876,78.4504,20700.0
2014-07-11 11:30:00,99.97,100.12,99.97,100.11,22600.0,78.4582,78.576,78.4582,78.5681,22600.0
2014-07-11 11:35:00,100.09,100.09,99.98,100.03,13900.0,78.5524,78.5524,78.4661,78.5053,13900.0
2014-07-11 11:40:00,100.0,100.05,100.0,100.01,23900.0,78.4818,78.521,78.4818,78.4896,23900.0
2014-07-11 11:45:00,100.01,100.02,99.93,99.95,11800.0,78.4896,78.4975,78.4269,78.4425,11800.0
2014-07-11 11:50:00,99.92,99.99,99.87,99.97,15900.0,78.419,78.4739,78.3798,78.4582,15900.0
2014-07-11 11:55:00,99.97,100.02,99.95,99.97,7700.0,78.4582,78.4975,78.4425,78.4582,7700.0
2014-07-11 12:00:00,99.98,100.03,99.97,100.0,9200.0,78.4661,78.5053,78.4582,78.4818,9200.0
2014-07-11 12:05:00,100.02,100.13,100.0,100.12,12800.0,78.4975,78.5838,78.4818,78.576,12800.0
2014-07-11 12:10:00,100.11,100.13,100.06,100.07,9400.0,78.5681,78.5838,78.5289,78.5367,9400.0
2014-07-11 12:15:00,100.06,100.08,100.04,100.07,12600.0,78.5289,78.5446,78.5132,78.5367,12600.0
2014-07-11 12:20:00,100.06,100.06,99.98,100.03,7000.0,78.5289,78.5289,78.4661,78.5053,7000.0
2014-07-11 12:25:00,100.03,100.03,99.94,100.01,14300.0,78.5053,78.5053,78.4347,78.4896,14300.0
2014-07-11 12:30:00,100.01,100.02,99.97,100.01,10600.0,78.4896,78.4975,78.4582,78.4896,10600.0
2014-07-11 12:35:00,100.01,100.02,100.0,100.01,3600.0,78.4896,78.4975,78.4818,78.4896,3600.0
2014-07-11 12:40:00,100.01,100.01,99.98,100.0,16800.0,78.4896,78.4896,78.4661,78.4818,16800.0
2014-07-11 12:45:00,99.99,100.0,99.97,99.97,2500.0,78.4739,78.4818,78.4582,78.4582,2500.0
2014-07-11 12:50:00,99.96,100.03,99.94,100.03,11500.0,78.4504,78.5053,78.4347,78.5053,11500.0
2014-07-11 12:55:00,100.04,100.08,100.04,100.07,8800.0,78.5132,78.5446,78.5132,78.5367,8800.0
2014-07-11 13:00:00,100.06,100.15,100.06,100.14,21200.0,78.5289,78.5995,78.5289,78.5917,21200.0
2014-07-11 13:05:00,100.14,100.19,100.14,100.19,11500.0,78.5917,78.6309,78.5917,78.6309,11500.0
2014-07-11 13:10:00,100.16,100.16,100.1,100.1,4200.0,78.6074,78.6074,78.5603,78.5603,4200.0
2014-07-11 13:15:00,100.1,100.15,100.09,100.1,14800.0,78.5603,78.5995,78.5524,78.5603,14800.0
2014-07-11 13:20:00,100.11,100.16,100.1,100.16,6900.0,78.5681,78.6074,78.5603,78.6074,6900.0
2014-07-11 13:25:00,100.16,100.18,100.16,100.16,6100.0,78.6074,78.6231,78.6074,78.6074,6100.0
2014-07-11 13:30:00,100.16,100.16,100.1,100.12,8200.0,78.6074,78.6074,78.5603,78.576,8200.0
2014-07-11 13:35:00,100.11,100.16,100.1,100.13,9000.0,78.5681,78.6074,78.5603,78.5838,9000.0
2014-07-11 13:40:00,100.13,100.21,100.13,100.21,16800.0,78.5838,78.6466,78.5838,78.6466,16800.0
2014-07-11 13:45:00,100.22,100.3,100.21,100.27,17400.0,78.6544,78.7172,78.6466,78.6937,17400.0
2014-07-11 13:50:00,100.26,100.26,100.14,100.16,9100.0,78.6858,78.6858,78.5917,78.6074,9100.0
2014-07-11 13:55:00,100.15,100.19,100.15,100.19,4100.0,78.5995,78.6309,78.5995,78.6309,4100.0
2014-07-11 14:00:00,100.18,100.21,100.16,100.17,8100.0,78.6231,78.6466,78.6074,78.6152,8100.0
2014-07-11 14:05:00,100.16,100.21,100.15,100.21,12700.0,78.6074,78.6466,78.5995,78.6466,12700.0
2014-07-11 14:10:00,100.22,100.24,100.21,100.21,10900.0,78.6544,78.6701,78.6466,78.6466,10900.0
2014-07-11 14:15:00,100.21,100.22,100.19,100.2,10100.0,78.6466,78.6544,78.6309,78.6388,10100.0
2014-07-11 14:20:00,100.21,100.28,100.21,100.28,12800.0,78.6466,78.7015,78.6466,78.7015,12800.0
2014-07-11 14:25:00,100.27,100.33,100.27,100.33,13900.0,78.6937,78.7408,78.6937,78.7408,13900.0
2014-07-11 14:30:00,100.32,100.35,100.32,100.34,11800.0,78.7329,78.7565,78.7329,78.7486,11800.0
2014-07-11 14:35:00,100.33,100.34,100.32,100.33,7700.0,78.7408,78.7486,78.7329,78.7408,7700.0
2014-07-11 14:40:00,100.32,100.34,100.26,100.32,18100.0,78.7329,78.7486,78.6858,78.7329,18100.0
2014-07-11 14:45:00,100.32,100.34,100.27,100.31,22600.0,78.7329,78.7486,78.6937,78.7251,22600.0
2014-07-11 14:50:00,100.3,100.3,100.27,100.3,24100.0,78.7172,78.7172,78.6937,78.7172,24100.0
2014-07-11 14:55:00,100.31,100.34,100.28,100.28,23100.0,78.7251,78.7486,78.7015,78.7015,23100.0
2014-07-11 15:00:00,100.29,100.3,100.2,100.22,16100.0,78.7094,78.7172,78.6388,78.6544,16100.0
2014-07-11 15:05:00,100.22,100.26,100.22,100.26,16900.0,78.6544,78.6858,78.6544,78.6858,16900.0
2014-07-11 15:10:00,100.25,100.29,100.25,100.28,21900.0,78.678,78.7094,78.678,78.7015,21900.0
2014-07-11 15:15:00,100.28,100.3,100.27,100.3,20600.0,78.7015,78.7172,78.6937,78.7172,20600.0
2014-07-11 15:20:00,100.31,100.32,100.28,100.3,18600.0,78.7251,78.7329,78.7015,78.7172,18600.0
2014-07-11 15:25:00,100.31,100.42,100.31,100.42,30300.0,78.7251,78.8114,78.7251,78.8114,30300.0
2014-07-11 15:30:00,100.42,100.42,100.38,100.39,24300.0,78.8114,78.8114,78.78,78.7879,24300.0
2014-07-11 15:35:00,100.39,100.42,100.38,100.4,33300.0,78.7879,78.8114,78.78,78.7957,33300.0
2014-07-11 15:40:00,100.41,100.43,100.36,100.36,34900.0,78.8036,78.8193,78.7643,78.7643,34900.0
2014-07-11 15:45:00,100.37,100.4,100.26,100.27,49600.0,78.7722,78.7957,78.6858,78.6937,49600.0
2014-07-11 15:50:00,100.28,100.33,100.27,100.27,55300.0,78.7015,78.7408,78.6937,78.6937,55300.0
2014-07-11 15:55:00,100.28,100.31,100.2,100.25,80500.0,78.7015,78.7251,78.6388,78.678,80500.0
2014-07-14 09:30:00,100.74,100.94,100.73,100.78,58300.0,79.0626,79.2195,79.0547,79.0939,58300.0
2014-07-14 09:35:00,100.78,101.0,100.73,100.99,29900.0,79.0939,79.2666,79.0547,79.2588,29900.0
2014-07-14 09:40:00,100.98,101.25,100.98,101.21,42900.0,79.2509,79.4628,79.2509,79.4314,42900.0
2014-07-14 09:45:00,101.24,101.33,101.2,101.3,25900.0,79.455,79.5256,79.4236,79.5021,25900.0
2014-07-14 09:50:00,101.27,101.35,101.16,101.28,37600.0,79.4785,79.5413,79.3922,79.4864,37600.0
2014-07-14 09:55:00,101.31,101.34,101.27,101.3,31700.0,79.5099,79.5334,79.4785,79.5021,31700.0
2014-07-14 10:00:00,101.3,101.33,101.25,101.27,38000.0,79.5021,79.5256,79.4628,79.4785,38000.0
2014-07-14 10:05:00,101.27,101.33,101.23,101.23,22800.0,79.4785,79.5256,79.4471,79.4471,22800.0
2014-07-14 10:10:00,101.23,101.32,101.19,101.31,33800.0,79.4471,79.5177,79.4157,79.5099,33800.0
2014-07-14 10:15:00,101.31,101.31,101.23,101.23,25400.0,79.5099,79.5099,79.4471,79.4471,25400.0
2014-07-14 10:20:00,101.24,101.34,101.24,101.31,17400.0,79.455,79.5334,79.455,79.5099,17400.0
2014-07-14 10:25:00,101.3,101.34,101.29,101.31,22300.0,79.5021,79.5334,79.4942,79.5099,22300.0
2014-07-14 10:30:00,101.3,101.31,101.21,101.21,56900.0,79.5021,79.5099,79.4314,79.4314,56900.0
2014-07-14 10:35:00,101.21,101.22,101.13,101.13,19400.0,79.4314,79.4393,79.3686,79.3686,19400.0
2014-07-14 10:40:00,101.13,101.15,101.1,101.14,14800.0,79.3686,79.3843,79.3451,79.3765,14800.0
2014-07-14 10:45:00,101.14,101.19,101.13,101.14,21200.0,79.3765,79.4157,79.3686,79.3765,21200.0
2014-07-14 10:50:00,101.14,101.25,101.13,101.23,25900.0,79.3765,79.4628,79.3686,79.4471,25900.0
2014-07-14 10:55:00,101.23,101.26,101.19,101.19,26500.0,79.4471,79.4707,79.4157,79.4157,26500.0
2014-07-14 11:00:00,101.19,101.27,101.17,101.26,24400.0,79.4157,79.4785,79.4,79.4707,24400.0
2014-07-14 11:05:00,101.25,101.26,101.17,101.2,26400.0,79.4628,79.4707,79.4,79.4236,26400.0
2014-07-14 11:10:00,101.19,101.26,101.19,101.24,14400.0,79.4157,79.4707,79.4157,79.455,14400.0
2014-07-14 11:15:00,101.25,101.25,101.19,101.23,13400.0,79.4628,79.4628,79.4157,79.4471,13400.0
2014-07-14 11:20:00,101.24,101.28,101.23,101.27,10500.0,79.455,79.4864,79.4471,79.4785,10500.0
2014-07-14 11:25:00,101.26,101.27,101.21,101.27,24900.0,79.4707,79.4785,79.4314,79.4785,24900.0
2014-07-14 11:30:00,101.26,101.29,101.26,101.28,11500.0,79.4707,79.4942,79.4707,79.4864,11500.0
2014-07-14 11:35:00,101.28,101.29,101.19,101.22,19600.0,79.4864,79.4942,79.4157,79.4393,19600.0
2014-07-14 11:40:00,101.22,101.26,101.21,101.23,16000.0,79.4393,79.4707,79.4314,79.4471,16000.0
2014-07-14 11:45:00,101.24,101.26,101.19,101.22,17300.0,79.455,79.4707,79.4157,79.4393,17300.0
2014-07-14 11:50:00,101.25,101.25,101.21,101.22,14200.0,79.4628,79.4628,79.4314,79.4393,14200.0
2014-07-14 11:55:00,101.23,101.29,101.21,101.23,16700.0,79.4471,79.4942,79.4314,79.4471,16700.0
2014-07-14 12:00:00,101.23,101.23,101.16,101.17,11100.0,79.4471,79.4471,79.3922,79.4,11100.0
2014-07-14 12:05:00,101.17,101.2,101.17,101.18,14800.0,79.4,79.4236,79.4,79.4079,14800.0
2014-07-14 12:10:00,101.18,101.2,101.15,101.17,20900.0,79.4079,79.4236,79.3843,79.4,20900.0
2014-07-14 12:15:00,101.17,101.18,101.1,101.1,12600.0,79.4,79.4079,79.3451,79.3451,12600.0
2014-07-14 12:20:00,101.09,101.1,101.04,101.09,9100.0,79.3372,79.3451,79.298,79.3372,9100.0
2014-07-14 12:25:00,101.09,101.11,101.06,101.06,9600.0,79.3372,79.3529,79.3137,79.3137,9600.0
2014-07-14 12:30:00,101.06,101.17,101.06,101.15,13200.0,79.3137,79.4,79.3137,79.3843,13200.0
2014-07-14 12:35:00,101.16,101.16,101.13,101.14,10700.0,79.3922,79.3922,79.3686,79.3765,10700.0
2014-07-14 12:40:00,101.14,101.23,101.14,101.2,14200.0,79.3765,79.4471,79.3765,79.4236,14200.0
2014-07-14 12:45:00,101.19,101.21,101.17,101.18,10400.0,79.4157,79.4314,79.4,79.4079,10400.0
2014-07-14 12:50:00,101.17,101.19,101.15,101.17,12800.0,79.4,79.4157,79.3843,79.4,12800.0
2014-07-14 12:55:00,101.17,101.18,101.13,101.15,10400.0,79.4,79.4079,79.3686,79.3843,10400.0
2014-07-14 13:00:00,101.15,101.16,101.1,101.11,8000.0,79.3843,79.3922,79.3451,79.3529,8000.0
2014-07-14 13:05:00,101.1,101.1,101.08,101.09,7100.0,79.3451,79.3451,79.3294,79.3372,7100.0
2014-07-14 13:10:00,101.1,101.12,101.09,101.09,12800.0,79.3451,79.3608,79.3372,79.3372,12800.0
2014-07-14 13:15:00,101.08,101.1,101.07,101.1,10700.0,79.3294,79.3451,79.3215,79.3451,10700.0
2014-07-14 13:20:00,101.09,101.13,101.09,101.13,8700.0,79.3372,79.3686,79.3372,79.3686,8700.0
2014-07-14 13:25:00,101.13,101.14,101.13,101.14,13400.0,79.3686,79.3765,79.3686,79.3765,13400.0
2014-07-14 13:30:00,101.14,101.17,101.13,101.13,16300.0,79.3765,79.4,79.3686,79.3686,16300.0
2014-07-14 13:35:00,101.14,101.15,101.07,101.07,12400.0,79.3765,79.3843,79.3215,79.3215,12400.0
2014-07-14 13:40:00,101.07,101.13,101.06,101.13,8000.0,79.3215,79.3686,79.3137,79.3686,8000.0
2014-07-14 13:45:00,101.13,101.15,101.12,101.14,12700.0,79.3686,79.3843,79.3608,79.3765,12700.0
2014-07-14 13:50:00,101.14,101.14,101.11,101.12,10100.0,79.3765,79.3765,79.3529,79.3608,10100.0
2014-07-14 13:55:00,101.12,101.15,101.08,101.13,11100.0,79.3608,79.3843,79.3294,79.3686,11100.0
2014-07-14 14:00:00,101.14,101.15,101.1,101.13,41300.0,79.3765,79.3843,79.3451,79.3686,41300.0
2014-07-14 14:05:00,101.12,101.15,101.11,101.13,13400.0,79.3608,79.3843,79.3529,79.3686,13400.0
2014-07-14 14:10:00,101.12,101.2,101.12,101.16,39000.0,79.3608,79.4236,79.3608,79.3922,39000.0
2014-07-14 14:15:00,101.17,101.24,101.17,101.24,16100.0,79.4,79.455,79.4,79.455,16100.0
2014-07-14 14:20:00,101.24,101.3,101.22,101.25,36100.0,79.455,79.5021,79.4393,79.4628,36100.0
2014-07-14 14:25:00,101.25,101.26,101.16,101.17,18300.0,79.4628,79.4707,79.3922,79.4,18300.0
2014-07-14 14:30:00,101.16,101.17,101.1,101.12,13900.0,79.3922,79.4,79.3451,79.3608,13900.0
2014-07-14 14:35:00,101.11,101.17,101.11,101.17,11900.0,79.3529,79.4,79.3529,79.4,11900.0
2014-07-14 14:40:00,101.16,101.19,101.16,101.16,23500.0,79.3922,79.4157,79.3922,79.3922,23500.0
2014-07-14 14:45:00,101.16,101.2,101.15,101.2,13200.0,79.3922,79.4236,79.3843,79.4236,13200.0
2014-07-14 14:50:00,101.19,101.23,101.18,101.22,19400.0,79.4157,79.4471,79.4079,79.4393,19400.0
2014-07-14 14:55:00,101.23,101.24,101.21,101.21,18400.0,79.4471,79.455,79.4314,79.4314,18400.0
2014-07-14 15:00:00,101.21,101.22,101.17,101.2,18500.0,79.4314,79.4393,79.4,79.4236,18500.0
2014-07-14 15:05:00,101.19,101.25,101.19,101.23,24100.0,79.4157,79.4628,79.4157,79.4471,24100.0
2014-07-14 15:10:00,101.23,101.26,101.15,101.16,39100.0,79.4471,79.4707,79.3843,79.3922,39100.0
2014-07-14 15:15:00,101.17,101.17,101.07,101.08,24700.0,79.4,79.4,79.3215,79.3294,24700.0
2014-07-14 15:20:00,101.07,101.09,101.07,101.09,26900.0,79.3215,79.3372,79.3215,79.3372,26900.0
2014-07-14 15:25:00,101.08,101.11,101.08,101.08,27700.0,79.3294,79.3529,79.3294,79.3294,27700.0
2014-07-14 15:30:00,101.09,101.13,101.07,101.12,27200.0,79.3372,79.3686,79.3215,79.3608,27200.0
2014-07-14 15:35:00,101.12,101.16,101.12,101.15,32700.0,79.3608,79.3922,79.3608,79.3843,32700.0
2014-07-14 15:40:00,101.15,101.17,101.13,101.14,31700.0,79.3843,79.4,79.3686,79.3765,31700.0
2014-07-14 15:45:00,101.14,101.16,101.09,101.12,46600.0,79.3765,79.3922,79.3372,79.3608,46600.0
2014-07-14 15:50:00,101.14,101.14,101.08,101.1,53600.0,79.3765,79.3765,79.3294,79.3451,53600.0
2014-07-14 15:55:00,101.09,101.13,101.08,101.11,81800.0,79.3372,79.3686,79.3294,79.3529,81800.0
2014-07-15 09:30:00,100.67,100.83,100.59,100.71,88100.0,79.0076,79.1332,78.9448,79.039,88100.0
2014-07-15 09:35:00,100.72,101.11,100.7,101.08,61800.0,79.0469,79.3529,79.0312,79.3294,61800.0
2014-07-15 09:40:00,101.09,101.62,101.09,101.51,105200.0,79.3372,79.7532,79.3372,79.6669,105200.0
2014-07-15 09:45:00,101.51,101.64,101.48,101.61,24400.0,79.6669,79.7689,79.6433,79.7453,24400.0
2014-07-15 09:50:00,101.59,101.63,101.44,101.49,22000.0,79.7296,79.761,79.6119,79.6512,22000.0
2014-07-15 09:55:00,101.5,101.53,101.38,101.53,14900.0,79.659,79.6826,79.5648,79.6826,14900.0
2014-07-15 10:00:00,101.53,101.64,101.35,101.35,43400.0,79.6826,79.7689,79.5413,79.5413,43400.0
2014-07-15 10:05:00,101.34,101.47,101.34,101.43,18700.0,79.5334,79.6355,79.5334,79.6041,18700.0
2014-07-15 10:10:00,101.43,101.5,101.23,101.23,20600.0,79.6041,79.659,79.4471,79.4471,20600.0
2014-07-15 10:15:00,101.23,101.36,101.21,101.35,12100.0,79.4471,79.5491,79.4314,79.5413,12100.0
2014-07-15 10:20:00,101.34,101.36,101.25,101.29,8300.0,79.5334,79.5491,79.4628,79.4942,8300.0
2014-07-15 10:25:00,101.29,101.39,101.27,101.35,13500.0,79.4942,79.5727,79.4785,79.5413,13500.0
2014-07-15 10:30:00,101.39,101.51,101.35,101.49,39000.0,79.5727,79.6669,79.5413,79.6512,39000.0
2014-07-15 10:35:00,101.49,101.62,101.4,101.42,29600.0,79.6512,79.7532,79.5805,79.5962,29600.0
2014-07-15 10:40:00,101.38,101.42,101.2,101.26,18000.0,79.5648,79.5962,79.4236,79.4707,18000.0
2014-07-15 10:45:00,101.24,101.32,101.13,101.17,43100.0,79.455,79.5177,79.3686,79.4,43100.0
2014-07-15 10:50:00,101.18,101.31,101.1,101.3,27600.0,79.4079,79.5099,79.3451,79.5021,27600.0
2014-07-15 10:55:00,101.3,101.41,101.25,101.36,20900.0,79.5021,79.5884,79.4628,79.5491,20900.0
2014-07-15 11:00:00,101.34,101.34,101.26,101.29,25100.0,79.5334,79.5334,79.4707,79.4942,25100.0
2014-07-15 11:05:00,101.27,101.37,101.27,101.36,20000.0,79.4785,79.557,79.4785,79.5491,20000.0
2014-07-15 11:10:00,101.36,101.49,101.36,101.47,19600.0,79.5491,79.6512,79.5491,79.6355,19600.0
2014-07-15 11:15:00,101.47,101.56,101.43,101.54,24000.0,79.6355,79.7061,79.6041,79.6904,24000.0
2014-07-15 11:20:00,101.55,101.63,101.5,101.55,62900.0,79.6983,79.761,79.659,79.6983,62900.0
2014-07-15 11:25:00,101.55,101.62,101.52,101.54,17800.0,79.6983,79.7532,79.6747,79.6904,17800.0
2014-07-15 11:30:00,101.52,101.57,101.46,101.49,21300.0,79.6747,79.714,79.6276,79.6512,21300.0
2014-07-15 11:35:00,101.47,101.51,101.41,101.5,101700.0,79.6355,79.6669,79.5884,79.659,101700.0
2014-07-15 11:40:00,101.49,101.49,101.35,101.41,16400.0,79.6512,79.6512,79.5413,79.5884,16400.0
2014-07-15 11:45:00,101.44,101.45,101.38,101.38,8300.0,79.6119,79.6198,79.5648,79.5648,8300.0
2014-07-15 11:50:00,101.36,101.42,101.32,101.32,61800.0,79.5491,79.5962,79.5177,79.5177,61800.0
2014-07-15 11:55:00,101.33,101.4,101.26,101.29,27400.0,79.5256,79.5805,79.4707,79.4942,27400.0
2014-07-15 12:00:00,101.31,101.36,101.26,101.31,54500.0,79.5099,79.5491,79.4707,79.5099,54500.0
2014-07-15 12:05:00,101.27,101.4,101.27,101.34,20600.0,79.4785,79.5805,79.4785,79.5334,20600.0
2014-07-15 12:10:00,101.34,101.44,101.33,101.33,9500.0,79.5334,79.6119,79.5256,79.5256,9500.0
2014-07-15 12:15:00,101.32,101.42,101.32,101.35,10800.0,79.5177,79.5962,79.5177,79.5413,10800.0
2014-07-15 12:20:00,101.31,101.34,101.26,101.32,18300.0,79.5099,79.5334,79.4707,79.5177,18300.0
2014-07-15 12:25:00,101.31,101.38,101.25,101.33,19000.0,79.5099,79.5648,79.4628,79.5256,19000.0
2014-07-15 12:30:00,101.33,101.34,101.26,101.31,9400.0,79.5256,79.5334,79.4707,79.5099,9400.0
2014-07-15 12:35:00,101.31,101.37,101.25,101.33,21500.0,79.5099,79.557,79.4628,79.5256,21500.0
2014-07-15 12:40:00,101.32,101.36,101.3,101.31,5900.0,79.5177,79.5491,79.5021,79.5099,5900.0
2014-07-15 12:45:00,101.3,101.33,101.29,101.32,12900.0,79.5021,79.5256,79.4942,79.5177,12900.0
2014-07-15 12:50:00,101.32,101.34,101.29,101.3,17800.0,79.5177,79.5334,79.4942,79.5021,17800.0
2014-07-15 12:55:00,101.3,101.32,101.28,101.3,25800.0,79.5021,79.5177,79.4864,79.5021,25800.0
2014-07-15 13:00:00,101.3,101.35,101.27,101.28,10400.0,79.5021,79.5413,79.4785,79.4864,10400.0
2014-07-15 13:05:00,101.28,101.32,101.25,101.3,10200.0,79.4864,79.5177,79.4628,79.5021,10200.0
2014-07-15 13:10:00,101.3,101.39,101.25,101.38,10600.0,79.5021,79.5727,79.4628,79.5648,10600.0
2014-07-15 13:15:00,101.4,101.47,101.36,101.44,12500.0,79.5805,79.6355,79.5491,79.6119,12500.0
2014-07-15 13:20:00,101.44,101.44,101.32,101.38,8100.0,79.6119,79.6119,79.5177,79.5648,8100.0
2014-07-15 13:25:00,101.35,101.37,101.3,101.34,13300.0,79.5413,79.557,79.5021,79.5334,13300.0
2014-07-15 13:30:00,101.34,101.42,101.34,101.4,8700.0,79.5334,79.5962,79.5334,79.5805,8700.0
2014-07-15 13:35:00,101.42,101.47,101.4,101.4,10100.0,79.5962,79.6355,79.5805,79.5805,10100.0
2014-07-15 13:40:00,101.4,101.42,101.34,101.34,11600.0,79.5805,79.5962,79.5334,79.5334,11600.0
2014-07-15 13:45:00,101.34,101.37,101.3,101.35,9900.0,79.5334,79.557,79.5021,79.5413,9900.0
2014-07-15 13:50:00,101.33,101.38,101.29,101.3,9600.0,79.5256,79.5648,79.4942,79.5021,9600.0
2014-07-15 13:55:00,101.3,101.35,101.27,101.3,12000.0,79.5021,79.5413,79.4785,79.5021,12000.0
2014-07-15 14:00:00,101.3,101.34,101.28,101.31,13500.0,79.5021,79.5334,79.4864,79.5099,13500.0
2014-07-15 14:05:00,101.3,101.35,101.26,101.29,12700.0,79.5021,79.5413,79.4707,79.4942,12700.0
2014-07-15 14:10:00,101.29,101.38,101.29,101.33,13000.0,79.4942,79.5648,79.4942,79.5256,13000.0
2014-07-15 14:15:00,101.34,101.47,101.34,101.41,11000.0,79.5334,79.6355,79.5334,79.5884,11000.0
2014-07-15 14:20:00,101.42,101.46,101.38,101.44,16800.0,79.5962,79.6276,79.5648,79.6119,16800.0
2014-07-15 14:25:00,101.44,101.45,101.4,101.42,13200.0,79.6119,79.6198,79.5805,79.5962,13200.0
2014-07-15 14:30:00,101.45,101.45,101.39,101.42,17400.0,79.6198,79.6198,79.5727,79.5962,17400.0
2014-07-15 14:35:00,101.42,101.47,101.39,101.42,16400.0,79.5962,79.6355,79.5727,79.5962,16400.0
2014-07-15 14:40:00,101.43,101.51,101.4,101.4,22900.0,79.6041,79.6669,79.5805,79.5805,22900.0
2014-07-15 14:45:00,101.41,101.47,101.39,101.46,21600.0,79.5884,79.6355,79.5727,79.6276,21600.0
2014-07-15 14:50:00,101.45,101.51,101.43,101.45,21200.0,79.6198,79.6669,79.6041,79.6198,21200.0
2014-07-15 14:55:00,101.45,101.53,101.44,101.52,20900.0,79.6198,79.6826,79.6119,79.6747,20900.0
2014-07-15 15:00:00,101.51,101.56,101.42,101.42,22100.0,79.6669,79.7061,79.5962,79.5962,22100.0
2014-07-15 15:05:00,101.42,101.44,101.38,101.39,17300.0,79.5962,79.6119,79.5648,79.5727,17300.0
2014-07-15 15:10:00,101.38,101.47,101.35,101.44,23400.0,79.5648,79.6355,79.5413,79.6119,23400.0
2014-07-15 15:15:00,101.44,101.44,101.33,101.33,27800.0,79.6119,79.6119,79.5256,79.5256,27800.0
2014-07-15 15:20:00,101.34,101.36,101.3,101.32,16900.0,79.5334,79.5491,79.5021,79.5177,16900.0
2014-07-15 15:25:00,101.33,101.42,101.33,101.4,27500.0,79.5256,79.5962,79.5256,79.5805,27500.0
2014-07-15 15:30:00,101.39,101.4,101.36,101.36,16200.0,79.5727,79.5805,79.5491,79.5491,16200.0
2014-07-15 15:35:00,101.35,101.42,101.34,101.38,21600.0,79.5413,79.5962,79.5334,79.5648,21600.0
2014-07-15 15:40:00,101.39,101.44,101.37,101.43,22600.0,79.5727,79.6119,79.557,79.6041,22600.0
2014-07-15 15:45:00,101.43,101.44,101.36,101.4,39300.0,79.6041,79.6119,79.5491,79.5805,39300.0
2014-07-15 15:50:00,101.39,101.41,101.35,101.39,56300.0,79.5727,79.5884,79.5413,79.5727,56300.0
2014-07-15 15:55:00,101.4,101.5,101.38,101.39,101700.0,79.5805,79.659,79.5648,79.5727,101700.0
2014-07-16 09:30:00,101.88,102.0,101.54,101.87,91600.0,79.9572,80.0514,79.6904,79.9494,91600.0
2014-07-16 09:35:00,101.94,101.99,101.73,101.84,41000.0,80.0043,80.0436,79.8395,79.9259,41000.0
2014-07-16 09:40:00,101.84,101.88,101.66,101.66,28100.0,79.9259,79.9572,79.7846,79.7846,28100.0
2014-07-16 09:45:00,101.69,101.8,101.5,101.55,23500.0,79.8081,79.8945,79.659,79.6983,23500.0
2014-07-16 09:50:00,101.55,101.66,101.4,101.44,33900.0,79.6983,79.7846,79.5805,79.6119,33900.0
2014-07-16 09:55:00,101.44,101.51,101.34,101.44,29400.0,79.6119,79.6669,79.5334,79.6119,29400.0
2014-07-16 10:00:00,101.51,101.62,101.48,101.57,31200.0,79.6669,79.7532,79.6433,79.714,31200.0
2014-07-16 10:05:00,101.61,101.62,101.49,101.61,23400.0,79.7453,79.7532,79.6512,79.7453,23400.0
2014-07-16 10:10:00,101.61,101.74,101.58,101.7,24200.0,79.7453,79.8474,79.7218,79.816,24200.0
2014-07-16 10:15:00,101.69,101.7,101.63,101.64,36800.0,79.8081,79.816,79.761,79.7689,36800.0
2014-07-16 10:20:00,101.63,101.65,101.57,101.61,37900.0,79.761,79.7767,79.714,79.7453,37900.0
2014-07-16 10:25:00,101.62,101.66,101.57,101.57,16000.0,79.7532,79.7846,79.714,79.714,16000.0
2014-07-16 10:30:00,101.58,101.61,101.53,101.55,15800.0,79.7218,79.7453,79.6826,79.6983,15800.0
2014-07-16 10:35:00,101.55,101.58,101.48,101.54,24800.0,79.6983,79.7218,79.6433,79.6904,24800.0
2014-07-16 10:40:00,101.54,101.65,101.5,101.52,36900.0,79.6904,79.7767,79.659,79.6747,36900.0
2014-07-16 10:45:00,101.51,101.53,101.3,101.35,24800.0,79.6669,79.6826,79.5021,79.5413,24800.0
2014-07-16 10:50:00,101.35,101.37,101.25,101.36,17600.0,79.5413,79.557,79.4628,79.5491,17600.0
2014-07-16 10:55:00,101.37,101.5,101.36,101.44,7500.0,79.557,79.659,79.5491,79.6119,7500.0
2014-07-16 11:00:00,101.42,101.48,101.38,101.44,16600.0,79.5962,79.6433,79.5648,79.6119,16600.0
2014-07-16 11:05:00,101.43,101.54,101.37,101.5,14600.0,79.6041,79.6904,79.557,79.659,14600.0
2014-07-16 11:10:00,101.5,101.51,101.44,101.47,5500.0,79.659,79.6669,79.6119,79.6355,5500.0
2014-07-16 11:15:00,101.45,101.46,101.4,101.4,5000.0,79.6198,79.6276,79.5805,79.5805,5000.0
2014-07-16 11:20:00,101.4,101.49,101.4,101.45,19800.0,79.5805,79.6512,79.5805,79.6198,19800.0
2014-07-16 11:25:00,101.46,101.46,101.3,101.34,92400.0,79.6276,79.6276,79.5021,79.5334,92400.0
2014-07-16 11:30:00,101.33,101.36,101.31,101.35,16500.0,79.5256,79.5491,79.5099,79.5413,16500.0
2014-07-16 11:35:00,101.35,101.35,101.27,101.27,29300.0,79.5413,79.5413,79.4785,79.4785,29300.0
2014-07-16 11:40:00,101.27,101.36,101.25,101.33,14100.0,79.4785,79.5491,79.4628,79.5256,14100.0
2014-07-16 11:45:00,101.33,101.34,101.27,101.31,11500.0,79.5256,79.5334,79.4785,79.5099,11500.0
2014-07-16 11:50:00,101.33,101.36,101.32,101.36,27300.0,79.5256,79.5491,79.5177,79.5491,27300.0
2014-07-16 11:55:00,101.35,101.37,101.31,101.34,15100.0,79.5413,79.557,79.5099,79.5334,15100.0
2014-07-16 12:00:00,101.34,101.34,101.29,101.33,11700.0,79.5334,79.5334,79.4942,79.5256,11700.0
2014-07-16 12:05:00,101.33,101.38,101.32,101.36,24800.0,79.5256,79.5648,79.5177,79.5491,24800.0
2014-07-16 12:10:00,101.37,101.37,101.33,101.34,17900.0,79.557,79.557,79.5256,79.5334,17900.0
2014-07-16 12:15:00,101.35,101.36,101.34,101.35,34700.0,79.5413,79.5491,79.5334,79.5413,34700.0
2014-07-16 12:20:00,101.35,101.42,101.34,101.42,12700.0,79.5413,79.5962,79.5334,79.5962,12700.0
2014-07-16 12:25:00,101.43,101.49,101.42,101.49,4000.0,79.6041,79.6512,79.5962,79.6512,4000.0
2014-07-16 12:30:00,101.49,101.51,101.47,101.49,12900.0,79.6512,79.6669,79.6355,79.6512,12900.0
2014-07-16 12:35:00,101.48,101.48,101.43,101.44,11600.0,79.6433,79.6433,79.6041,79.6119,11600.0
2014-07-16 12:40:00,101.44,101.48,101.44,101.47,6100.0,79.6119,79.6433,79.6119,79.6355,6100.0
2014-07-16 12:45:00,101.47,101.48,101.45,101.46,6700.0,79.6355,79.6433,79.6198,79.6276,6700.0
2014-07-16 12:50:00,101.45,101.5,101.44,101.49,7500.0,79.6198,79.659,79.6119,79.6512,7500.0
2014-07-16 12:55:00,101.48,101.51,101.47,101.48,8300.0,79.6433,79.6669,79.6355,79.6433,8300.0
2014-07-16 13:00:00,101.48,101.53,101.47,101.49,5500.0,79.6433,79.6826,79.6355,79.6512,5500.0
2014-07-16 13:05:00,101.48,101.51,101.44,101.45,8400.0,79.6433,79.6669,79.6119,79.6198,8400.0
2014-07-16 13:10:00,101.45,101.5,101.43,101.5,4900.0,79.6198,79.659,79.6041,79.659,4900.0
2014-07-16 13:15:00,101.48,101.5,101.48,101.5,3400.0,79.6433,79.659,79.6433,79.659,3400.0
2014-07-16 13:20:00,101.51,101.52,101.48,101.48,4700.0,79.6669,79.6747,79.6433,79.6433,4700.0
2014-07-16 13:25:00,101.49,101.56,101.49,101.55,11600.0,79.6512,79.7061,79.6512,79.6983,11600.0
2014-07-16 13:30:00,101.55,101.58,101.55,101.56,11300.0,79.6983,79.7218,79.6983,79.7061,11300.0
2014-07-16 13:35:00,101.56,101.56,101.49,101.5,5800.0,79.7061,79.7061,79.6512,79.659,5800.0
2014-07-16 13:40:00,101.49,101.51,101.49,101.51,9700.0,79.6512,79.6669,79.6512,79.6669,9700.0
2014-07-16 13:45:00,101.52,101.54,101.52,101.54,12700.0,79.6747,79.6904,79.6747,79.6904,12700.0
2014-07-16 13:50:00,101.53,101.55,101.52,101.54,7700.0,79.6826,79.6983,79.6747,79.6904,7700.0
2014-07-16 13:55:00,101.55,101.57,101.53,101.55,14300.0,79.6983,79.714,79.6826,79.6983,14300.0
2014-07-16 14:00:00,101.55,101.57,101.54,101.56,17500.0,79.6983,79.714,79.6904,79.7061,17500.0
2014-07-16 14:05:00,101.55,101.56,101.51,101.53,21600.0,79.6983,79.7061,79.6669,79.6826,21600.0
2014-07-16 14:10:00,101.53,101.56,101.52,101.56,28900.0,79.6826,79.7061,79.6747,79.7061,28900.0
2014-07-16 14:15:00,101.56,101.56,101.55,101.56,9600.0,79.7061,79.7061,79.6983,79.7061,9600.0
2014-07-16 14:20:00,101.56,101.56,101.54,101.54,24700.0,79.7061,79.7061,79.6904,79.6904,24700.0
2014-07-16 14:25:00,101.54,101.56,101.53,101.55,10600.0,79.6904,79.7061,79.6826,79.6983,10600.0
2014-07-16 14:30:00,101.55,101.66,101.54,101.66,14800.0,79.6983,79.7846,79.6904,79.7846,14800.0
2014-07-16 14:35:00,101.66,101.67,101.59,101.61,16200.0,79.7846,79.7924,79.7296,79.7453,16200.0
2014-07-16 14:40:00,101.6,101.61,101.51,101.51,9500.0,79.7375,79.7453,79.6669,79.6669,9500.0
2014-07-16 14:45:00,101.5,101.55,101.5,101.52,9100.0,79.659,79.6983,79.659,79.6747,9100.0
2014-07-16 14:50:00,101.51,101.54,101.45,101.48,21400.0,79.6669,79.6904,79.6198,79.6433,21400.0
2014-07-16 14:55:00,101.48,101.52,101.46,101.48,6800.0,79.6433,79.6747,79.6276,79.6433,6800.0
2014-07-16 15:00:00,101.49,101.6,101.48,101.6,14600.0,79.6512,79.7375,79.6433,79.7375,14600.0
2014-07-16 15:05:00,101.6,101.62,101.57,101.61,13600.0,79.7375,79.7532,79.714,79.7453,13600.0
2014-07-16 15:10:00,101.6,101.65,101.59,101.65,14400.0,79.7375,79.7767,79.7296,79.7767,14400.0
2014-07-16 15:15:00,101.64,101.66,101.58,101.58,12700.0,79.7689,79.7846,79.7218,79.7218,12700.0
2014-07-16 15:20:00,101.58,101.65,101.57,101.62,15400.0,79.7218,79.7767,79.714,79.7532,15400.0
2014-07-16 15:25:00,101.63,101.74,101.63,101.72,28100.0,79.761,79.8474,79.761,79.8317,28100.0
2014-07-16 15:30:00,101.71,101.75,101.68,101.68,20300.0,79.8238,79.8552,79.8003,79.8003,20300.0
2014-07-16 15:35:00,101.7,101.77,101.7,101.77,25800.0,79.816,79.8709,79.816,79.8709,25800.0
2014-07-16 15:40:00,101.77,101.78,101.72,101.74,20300.0,79.8709,79.8788,79.8317,79.8474,20300.0
2014-07-16 15:45:00,101.73,101.76,101.64,101.65,29600.0,79.8395,79.8631,79.7689,79.7767,29600.0
2014-07-16 15:50:00,101.65,101.7,101.65,101.68,57300.0,79.7767,79.816,79.7767,79.8003,57300.0
2014-07-16 15:55:00,101.68,101.78,101.68,101.74,74800.0,79.8003,79.8788,79.8003,79.8474,74800.0
2014-07-17 09:30:00,100.97,101.13,100.76,100.93,97900.0,79.2431,79.3686,79.0783,79.2117,97900.0
2014-07-17 09:35:00,101.03,101.48,100.99,101.36,26300.0,79.2902,79.6433,79.2588,79.5491,26300.0
2014-07-17 09:40:00,101.37,101.48,101.29,101.47,16700.0,79.557,79.6433,79.4942,79.6355,16700.0
2014-07-17 09:45:00,101.47,101.73,101.37,101.39,50900.0,79.6355,79.8395,79.557,79.5727,50900.0
2014-07-17 09:50:00,101.4,101.58,101.37,101.55,27700.0,79.5805,79.7218,79.557,79.6983,27700.0
2014-07-17 09:55:00,101.57,101.59,101.39,101.39,19300.0,79.714,79.7296,79.5727,79.5727,19300.0
2014-07-17 10:00:00,101.39,101.56,101.39,101.52,14400.0,79.5727,79.7061,79.5727,79.6747,14400.0
2014-07-17 10:05:00,101.55,101.57,101.48,101.51,14500.0,79.6983,79.714,79.6433,79.6669,14500.0
2014-07-17 10:10:00,101.5,101.62,101.5,101.58,11300.0,79.659,79.7532,79.659,79.7218,11300.0
2014-07-17 10:15:00,101.58,101.63,101.51,101.6,10000.0,79.7218,79.761,79.6669,79.7375,10000.0
2014-07-17 10:20:00,101.6,101.67,101.58,101.59,12400.0,79.7375,79.7924,79.7218,79.7296,12400.0
2014-07-17 10:25:00,101.57,101.73,101.54,101.71,30200.0,79.714,79.8395,79.6904,79.8238,30200.0
2014-07-17 10:30:00,101.69,101.7,101.57,101.65,11100.0,79.8081,79.816,79.714,79.7767,11100.0
2014-07-17 10:35:00,101.64,101.65,101.6,101.64,10800.0,79.7689,79.7767,79.7375,79.7689,10800.0
2014-07-17 10:40:00,101.66,101.71,101.61,101.62,21500.0,79.7846,79.8238,79.7453,79.7532,21500.0
2014-07-17 10:45:00,101.64,101.64,101.56,101.58,12100.0,79.7689,79.7689,79.7061,79.7218,12100.0
2014-07-17 10:50:00,101.6,101.64,101.58,101.6,7600.0,79.7375,79.7689,79.7218,79.7375,7600.0
2014-07-17 10:55:00,101.59,101.63,101.55,101.63,8700.0,79.7296,79.761,79.6983,79.761,8700.0
2014-07-17 11:00:00,101.62,101.66,101.57,101.58,8600.0,79.7532,79.7846,79.714,79.7218,8600.0
2014-07-17 11:05:00,101.58,101.67,101.57,101.65,10000.0,79.7218,79.7924,79.714,79.7767,10000.0
2014-07-17 11:10:00,101.65,101.65,101.54,101.54,13500.0,79.7767,79.7767,79.6904,79.6904,13500.0
2014-07-17 11:15:00,101.52,101.56,101.37,101.52,17400.0,79.6747,79.7061,79.557,79.6747,17400.0
2014-07-17 11:20:00,101.5,101.53,101.45,101.48,33100.0,79.659,79.6826,79.6198,79.6433,33100.0
2014-07-17 11:25:00,101.47,101.49,101.29,101.29,55600.0,79.6355,79.6512,79.4942,79.4942,55600.0
2014-07-17 11:30:00,101.29,101.47,101.24,101.43,26100.0,79.4942,79.6355,79.455,79.6041,26100.0
2014-07-17 11:35:00,101.43,101.53,101.4,101.4,11700.0,79.6041,79.6826,79.5805,79.5805,11700.0
2014-07-17 11:40:00,101.41,101.45,101.37,101.37,6600.0,79.5884,79.6198,79.557,79.557,6600.0
2014-07-17 11:45:00,101.38,101.45,101.28,101.41,9800.0,79.5648,79.6198,79.4864,79.5884,9800.0
2014-07-17 11:50:00,101.4,101.53,101.4,101.46,20500.0,79.5805,79.6826,79.5805,79.6276,20500.0
2014-07-17 11:55:00,101.46,101.5,101.37,101.37,44900.0,79.6276,79.659,79.557,79.557,44900.0
2014-07-17 12:00:00,101.41,101.41,101.06,101.15,107100.0,79.5884,79.5884,79.3137,79.3843,107100.0
2014-07-17 12:05:00,101.17,101.26,101.09,101.18,15300.0,79.4,79.4707,79.3372,79.4079,15300.0
2014-07-17 12:10:00,101.19,101.26,101.17,101.25,10700.0,79.4157,79.4707,79.4,79.4628,10700.0
2014-07-17 12:15:00,101.27,101.41,101.26,101.32,9900.0,79.4785,79.5884,79.4707,79.5177,9900.0
2014-07-17 12:20:00,101.31,101.32,101.23,101.29,9500.0,79.5099,79.5177,79.4471,79.4942,9500.0
2014-07-17 12:25:00,101.28,101.4,101.27,101.36,5600.0,79.4864,79.5805,79.4785,79.5491,5600.0
2014-07-17 12:30:00,101.37,101.4,101.31,101.38,4300.0,79.557,79.5805,79.5099,79.5648,4300.0
2014-07-17 12:35:00,101.38,101.55,101.35,101.52,13200.0,79.5648,79.6983,79.5413,79.6747,13200.0
2014-07-17 12:40:00,101.52,101.52,101.44,101.47,6900.0,79.6747,79.6747,79.6119,79.6355,6900.0
2014-07-17 12:45:00,101.47,101.49,101.39,101.41,7000.0,79.6355,79.6512,79.5727,79.5884,7000.0
2014-07-17 12:50:00,101.41,101.42,101.35,101.39,7600.0,79.5884,79.5962,79.5413,79.5727,7600.0
2014-07-17 12:55:00,101.4,101.47,101.39,101.45,5400.0,79.5805,79.6355,79.5727,79.6198,5400.0
2014-07-17 13:00:00,101.44,101.54,101.44,101.54,3100.0,79.6119,79.6904,79.6119,79.6904,3100.0
2014-07-17 13:05:00,101.52,101.55,101.5,101.54,6300.0,79.6747,79.6983,79.659,79.6904,6300.0
2014-07-17 13:10:00,101.54,101.69,101.53,101.69,14500.0,79.6904,79.8081,79.6826,79.8081,14500.0
2014-07-17 13:15:00,101.69,101.69,101.53,101.54,13100.0,79.8081,79.8081,79.6826,79.6904,13100.0
2014-07-17 13:20:00,101.53,101.53,101.41,101.44,17600.0,79.6826,79.6826,79.5884,79.6119,17600.0
2014-07-17 13:25:00,101.44,101.48,101.41,101.48,4900.0,79.6119,79.6433,79.5884,79.6433,4900.0
2014-07-17 13:30:00,101.48,101.51,101.36,101.37,17000.0,79.6433,79.6669,79.5491,79.557,17000.0
2014-07-17 13:35:00,101.36,101.41,101.27,101.27,16700.0,79.5491,79.5884,79.4785,79.4785,16700.0
2014-07-17 13:40:00,101.27,101.32,101.2,101.27,21900.0,79.4785,79.5177,79.4236,79.4785,21900.0
2014-07-17 13:45:00,101.27,101.38,101.25,101.33,20600.0,79.4785,79.5648,79.4628,79.5256,20600.0
2014-07-17 13:50:00,101.34,101.34,101.25,101.25,7100.0,79.5334,79.5334,79.4628,79.4628,7100.0
2014-07-17 13:55:00,101.26,101.31,101.24,101.29,6400.0,79.4707,79.5099,79.455,79.4942,6400.0
2014-07-17 14:00:00,101.29,101.29,101.15,101.18,7600.0,79.4942,79.4942,79.3843,79.4079,7600.0
2014-07-17 14:05:00,101.19,101.23,101.13,101.15,10400.0,79.4157,79.4471,79.3686,79.3843,10400.0
2014-07-17 14:10:00,101.18,101.35,101.17,101.28,10900.0,79.4079,79.5413,79.4,79.4864,10900.0
2014-07-17 14:15:00,101.3,101.4,101.25,101.29,12600.0,79.5021,79.5805,79.4628,79.4942,12600.0
2014-07-17 14:20:00,101.28,101.32,101.19,101.22,12500.0,79.4864,79.5177,79.4157,79.4393,12500.0
2014-07-17 14:25:00,101.2,101.2,101.01,101.08,17000.0,79.4236,79.4236,79.2745,79.3294,17000.0
2014-07-17 14:30:00,101.1,101.2,101.09,101.18,16200.0,79.3451,79.4236,79.3372,79.4079,16200.0
2014-07-17 14:35:00,101.18,101.18,101.06,101.14,22300.0,79.4079,79.4079,79.3137,79.3765,22300.0
2014-07-17 14:40:00,101.15,101.17,101.06,101.11,11500.0,79.3843,79.4,79.3137,79.3529,11500.0
2014-07-17 14:45:00,101.11,101.11,100.98,101.0,30000.0,79.3529,79.3529,79.2509,79.2666,30000.0
2014-07-17 14:50:00,101.0,101.02,100.95,101.02,27300.0,79.2666,79.2823,79.2274,79.2823,27300.0
2014-07-17 14:55:00,101.02,101.11,100.99,101.06,17400.0,79.2823,79.3529,79.2588,79.3137,17400.0
2014-07-17 15:00:00,101.05,101.07,100.95,100.98,17000.0,79.3058,79.3215,79.2274,79.2509,17000.0
2014-07-17 15:05:00,100.97,101.01,100.88,100.9,17900.0,79.2431,79.2745,79.1724,79.1881,17900.0
2014-07-17 15:10:00,100.92,100.99,100.88,100.98,13900.0,79.2038,79.2588,79.1724,79.2509,13900.0
2014-07-17 15:15:00,100.98,100.98,100.67,100.69,29600.0,79.2509,79.2509,79.0076,79.0233,29600.0
2014-07-17 15:20:00,100.71,100.86,100.71,100.84,17000.0,79.039,79.1567,79.039,79.141,17000.0
2014-07-17 15:25:00,100.87,100.87,100.7,100.74,15000.0,79.1646,79.1646,79.0312,79.0626,15000.0
2014-07-17 15:30:00,100.72,100.8,100.64,100.65,18800.0,79.0469,79.1096,78.9841,78.9919,18800.0
2014-07-17 15:35:00,100.65,100.76,100.6,100.66,52900.0,78.9919,79.0783,78.9527,78.9998,52900.0
2014-07-17 15:40:00,100.66,100.72,100.56,100.59,45900.0,78.9998,79.0469,78.9213,78.9448,45900.0
2014-07-17 15:45:00,100.6,100.7,100.45,100.7,81000.0,78.9527,79.0312,78.835,79.0312,81000.0
2014-07-17 15:50:00,100.69,100.69,100.56,100.6,54200.0,79.0233,79.0233,78.9213,78.9527,54200.0
2014-07-17 15:55:00,100.6,100.65,100.44,100.45,153700.0,78.9527,78.9919,78.8271,78.835,153700.0
2014-07-18 09:30:00,100.7,100.7,100.39,100.53,395800.0,79.0312,79.0312,78.7879,78.8977,395800.0
2014-07-18 09:35:00,100.55,100.79,100.45,100.63,65500.0,78.9134,79.1018,78.835,78.9762,65500.0
2014-07-18 09:40:00,100.64,100.69,100.44,100.48,53400.0,78.9841,79.0233,78.8271,78.8585,53400.0
2014-07-18 09:45:00,100.49,100.59,100.45,100.56,46400.0,78.8663,78.9448,78.835,78.9213,46400.0
2014-07-18 09:50:00,100.56,100.59,100.46,100.53,49900.0,78.9213,78.9448,78.8428,78.8977,49900.0
2014-07-18 09:55:00,100.51,100.61,100.44,100.5,36200.0,78.882,78.9605,78.8271,78.8742,36200.0
2014-07-18 10:00:00,100.5,100.53,100.4,100.42,97500.0,78.8742,78.8977,78.7957,78.8114,97500.0
2014-07-18 10:05:00,100.44,100.55,100.37,100.55,90900.0,78.8271,78.9134,78.7722,78.9134,90900.0
2014-07-18 10:10:00,100.56,100.74,100.54,100.65,24600.0,78.9213,79.0626,78.9056,78.9919,24600.0
2014-07-18 10:15:00,100.65,100.7,100.51,100.57,26700.0,78.9919,79.0312,78.882,78.9291,26700.0
2014-07-18 10:20:00,100.55,100.67,100.55,100.65,26700.0,78.9134,79.0076,78.9134,78.9919,26700.0
2014-07-18 10:25:00,100.63,100.73,100.53,100.56,19200.0,78.9762,79.0547,78.8977,78.9213,19200.0
2014-07-18 10:30:00,100.57,100.69,100.57,100.69,26800.0,78.9291,79.0233,78.9291,79.0233,26800.0
2014-07-18 10:35:00,100.68,100.71,100.55,100.6,14600.0,79.0155,79.039,78.9134,78.9527,14600.0
2014-07-18 10:40:00,100.59,100.62,100.49,100.52,31500.0,78.9448,78.9684,78.8663,78.8899,31500.0
2014-07-18 10:45:00,100.53,100.53,100.43,100.47,38100.0,78.8977,78.8977,78.8193,78.8507,38100.0
2014-07-18 10:50:00,100.47,100.65,100.46,100.62,37600.0,78.8507,78.9919,78.8428,78.9684,37600.0
2014-07-18 10:55:00,100.63,100.75,100.62,100.73,31000.0,78.9762,79.0704,78.9684,79.0547,31000.0
2014-07-18 11:00:00,100.7,100.86,100.7,100.85,28500.0,79.0312,79.1567,79.0312,79.1489,28500.0
2014-07-18 11:05:00,100.83,100.89,100.82,100.84,21000.0,79.1332,79.1803,79.1253,79.141,21000.0
2014-07-18 11:10:00,100.86,100.87,100.78,100.78,13300.0,79.1567,79.1646,79.0939,79.0939,13300.0
2014-07-18 11:15:00,100.78,100.82,100.76,100.76,21100.0,79.0939,79.1253,79.0783,79.0783,21100.0
2014-07-18 11:20:00,100.76,100.78,100.69,100.78,27300.0,79.0783,79.0939,79.0233,79.0939,27300.0
2014-07-18 11:25:00,100.78,100.86,100.74,100.74,23400.0,79.0939,79.1567,79.0626,79.0626,23400.0
2014-07-18 11:30:00,100.75,100.81,100.74,100.81,14700.0,79.0704,79.1175,79.0626,79.1175,14700.0
2014-07-18 11:35:00,100.78,100.92,100.77,100.87,21100.0,79.0939,79.2038,79.0861,79.1646,21100.0
2014-07-18 11:40:00,100.87,100.88,100.79,100.79,13900.0,79.1646,79.1724,79.1018,79.1018,13900.0
2014-07-18 11:45:00,100.8,100.85,100.79,100.84,27900.0,79.1096,79.1489,79.1018,79.141,27900.0
2014-07-18 11:50:00,100.84,100.92,100.77,100.78,42800.0,79.141,79.2038,79.0861,79.0939,42800.0
2014-07-18 11:55:00,100.78,100.92,100.78,100.85,15400.0,79.0939,79.2038,79.0939,79.1489,15400.0
2014-07-18 12:00:00,100.85,100.9,100.85,100.9,7500.0,79.1489,79.1881,79.1489,79.1881,7500.0
2014-07-18 12:05:00,100.9,100.97,100.9,100.95,13800.0,79.1881,79.2431,79.1881,79.2274,13800.0
2014-07-18 12:10:00,100.94,100.98,100.93,100.97,10500.0,79.2195,79.2509,79.2117,79.2431,10500.0
2014-07-18 12:15:00,100.96,101.03,100.96,101.02,13300.0,79.2352,79.2902,79.2352,79.2823,13300.0
2014-07-18 12:20:00,101.03,101.18,101.02,101.15,23300.0,79.2902,79.4079,79.2823,79.3843,23300.0
2014-07-18 12:25:00,101.14,101.15,101.08,101.08,7100.0,79.3765,79.3843,79.3294,79.3294,7100.0
2014-07-18 12:30:00,101.1,101.11,101.0,101.03,6100.0,79.3451,79.3529,79.2666,79.2902,6100.0
2014-07-18 12:35:00,101.03,101.03,101.0,101.0,9500.0,79.2902,79.2902,79.2666,79.2666,9500.0
2014-07-18 12:40:00,101.01,101.07,101.0,101.03,17300.0,79.2745,79.3215,79.2666,79.2902,17300.0
2014-07-18 12:45:00,101.03,101.08,101.01,101.08,8000.0,79.2902,79.3294,79.2745,79.3294,8000.0
2014-07-18 12:50:00,101.08,101.09,101.0,101.0,9700.0,79.3294,79.3372,79.2666,79.2666,9700.0
2014-07-18 12:55:00,101.01,101.05,101.01,101.02,11000.0,79.2745,79.3058,79.2745,79.2823,11000.0
2014-07-18 13:00:00,101.03,101.04,100.94,100.97,14800.0,79.2902,79.298,79.2195,79.2431,14800.0
2014-07-18 13:05:00,100.95,100.97,100.87,100.9,14200.0,79.2274,79.2431,79.1646,79.1881,14200.0
2014-07-18 13:10:00,100.91,100.93,100.82,100.82,15000.0,79.196,79.2117,79.1253,79.1253,15000.0
2014-07-18 13:15:00,100.83,100.87,100.81,100.86,21100.0,79.1332,79.1646,79.1175,79.1567,21100.0
2014-07-18 13:20:00,100.87,100.94,100.85,100.93,10100.0,79.1646,79.2195,79.1489,79.2117,10100.0
2014-07-18 13:25:00,100.94,100.94,100.81,100.81,10600.0,79.2195,79.2195,79.1175,79.1175,10600.0
2014-07-18 13:30:00,100.81,100.84,100.73,100.77,26200.0,79.1175,79.141,79.0547,79.0861,26200.0
2014-07-18 13:35:00,100.77,100.84,100.75,100.81,15400.0,79.0861,79.141,79.0704,79.1175,15400.0
2014-07-18 13:40:00,100.83,100.9,100.78,100.79,35200.0,79.1332,79.1881,79.0939,79.1018,35200.0
2014-07-18 13:45:00,100.79,100.83,100.77,100.78,9500.0,79.1018,79.1332,79.0861,79.0939,9500.0
2014-07-18 13:50:00,100.78,100.82,100.78,100.81,17900.0,79.0939,79.1253,79.0939,79.1175,17900.0
2014-07-18 13:55:00,100.81,100.82,100.8,100.82,23200.0,79.1175,79.1253,79.1096,79.1253,23200.0
2014-07-18 14:00:00,100.82,100.82,100.69,100.74,30800.0,79.1253,79.1253,79.0233,79.0626,30800.0
2014-07-18 14:05:00,100.75,100.8,100.74,100.74,11900.0,79.0704,79.1096,79.0626,79.0626,11900.0
2014-07-18 14:10:00,100.75,100.85,100.73,100.84,16700.0,79.0704,79.1489,79.0547,79.141,16700.0
2014-07-18 14:15:00,100.84,100.86,100.8,100.86,25000.0,79.141,79.1567,79.1096,79.1567,25000.0
2014-07-18 14:20:00,100.85,100.95,100.83,100.9,21100.0,79.1489,79.2274,79.1332,79.1881,21100.0
2014-07-18 14:25:00,100.92,101.02,100.92,101.0,19900.0,79.2038,79.2823,79.2038,79.2666,19900.0
2014-07-18 14:30:00,100.99,101.09,100.98,101.08,20900.0,79.2588,79.3372,79.2509,79.3294,20900.0
2014-07-18 14:35:00,101.08,101.11,101.07,101.07,17400.0,79.3294,79.3529,79.3215,79.3215,17400.0
2014-07-18 14:40:00,101.06,101.11,101.05,101.11,16200.0,79.3137,79.3529,79.3058,79.3529,16200.0
2014-07-18 14:45:00,101.11,101.14,101.1,101.12,11700.0,79.3529,79.3765,79.3451,79.3608,11700.0
2014-07-18 14:50:00,101.1,101.15,101.09,101.14,15300.0,79.3451,79.3843,79.3372,79.3765,15300.0
2014-07-18 14:55:00,101.15,101.16,101.1,101.11,18500.0,79.3843,79.3922,79.3451,79.3529,18500.0
2014-07-18 15:00:00,101.11,101.14,101.09,101.12,55600.0,79.3529,79.3765,79.3372,79.3608,55600.0
2014-07-18 15:05:00,101.13,101.18,101.12,101.18,28000.0,79.3686,79.4079,79.3608,79.4079,28000.0
2014-07-18 15:10:00,101.18,101.18,101.1,101.12,16800.0,79.4079,79.4079,79.3451,79.3608,16800.0
2014-07-18 15:15:00,101.12,101.16,101.08,101.16,35200.0,79.3608,79.3922,79.3294,79.3922,35200.0
2014-07-18 15:20:00,101.16,101.29,101.16,101.26,40300.0,79.3922,79.4942,79.3922,79.4707,40300.0
2014-07-18 15:25:00,101.27,101.28,101.2,101.21,25900.0,79.4785,79.4864,79.4236,79.4314,25900.0
2014-07-18 15:30:00,101.2,101.3,101.2,101.28,31500.0,79.4236,79.5021,79.4236,79.4864,31500.0
2014-07-18 15:35:00,101.27,101.34,101.27,101.32,33600.0,79.4785,79.5334,79.4785,79.5177,33600.0
2014-07-18 15:40:00,101.33,101.34,101.23,101.25,42600.0,79.5256,79.5334,79.4471,79.4628,42600.0
2014-07-18 15:45:00,101.25,101.33,101.25,101.3,58200.0,79.4628,79.5256,79.4628,79.5021,58200.0
2014-07-18 15:50:00,101.3,101.33,101.28,101.3,71700.0,79.5021,79.5256,79.4864,79.5021,71700.0
2014-07-18 15:55:00,101.29,101.35,101.21,101.34,235100.0,79.4942,79.5413,79.4314,79.5334,235100.0
2014-07-21 09:30:00,101.32,101.37,100.9,101.14,70600.0,79.5177,79.557,79.1881,79.3765,70600.0
2014-07-21 09:35:00,101.18,101.18,100.86,101.01,20500.0,79.4079,79.4079,79.1567,79.2745,20500.0
2014-07-21 09:40:00,101.0,101.16,101.0,101.09,33900.0,79.2666,79.3922,79.2666,79.3372,33900.0
2014-07-21 09:45:00,101.09,101.36,101.07,101.34,34000.0,79.3372,79.5491,79.3215,79.5334,34000.0
2014-07-21 09:50:00,101.33,101.4,101.21,101.35,19700.0,79.5256,79.5805,79.4314,79.5413,19700.0
2014-07-21 09:55:00,101.37,101.38,101.22,101.28,26300.0,79.557,79.5648,79.4393,79.4864,26300.0
2014-07-21 10:00:00,101.32,101.42,101.29,101.34,29100.0,79.5177,79.5962,79.4942,79.5334,29100.0
2014-07-21 10:05:00,101.38,101.44,101.35,101.35,22100.0,79.5648,79.6119,79.5413,79.5413,22100.0
2014-07-21 10:10:00,101.38,101.38,101.22,101.27,31700.0,79.5648,79.5648,79.4393,79.4785,31700.0
2014-07-21 10:15:00,101.26,101.35,101.24,101.28,28600.0,79.4707,79.5413,79.455,79.4864,28600.0
2014-07-21 10:20:00,101.27,101.33,101.23,101.28,16100.0,79.4785,79.5256,79.4471,79.4864,16100.0
2014-07-21 10:25:00,101.29,101.33,101.24,101.33,27200.0,79.4942,79.5256,79.455,79.5256,27200.0
2014-07-21 10:30:00,101.37,101.37,101.26,101.28,39200.0,79.557,79.557,79.4707,79.4864,39200.0
2014-07-21 10:35:00,101.29,101.38,101.21,101.26,27800.0,79.4942,79.5648,79.4314,79.4707,27800.0
2014-07-21 10:40:00,101.25,101.3,101.13,101.17,26800.0,79.4628,79.5021,79.3686,79.4,26800.0
2014-07-21 10:45:00,101.15,101.22,101.15,101.21,24500.0,79.3843,79.4393,79.3843,79.4314,24500.0
2014-07-21 10:50:00,101.19,101.31,101.18,101.31,22900.0,79.4157,79.5099,79.4079,79.5099,22900.0
2014-07-21 10:55:00,101.31,101.32,101.2,101.2,20400.0,79.5099,79.5177,79.4236,79.4236,20400.0
2014-07-21 11:00:00,101.19,101.24,101.11,101.16,17800.0,79.4157,79.455,79.3529,79.3922,17800.0
2014-07-21 11:05:00,101.16,101.29,101.15,101.21,11900.0,79.3922,79.4942,79.3843,79.4314,11900.0
2014-07-21 11:10:00,101.23,101.23,101.11,101.2,15200.0,79.4471,79.4471,79.3529,79.4236,15200.0
2014-07-21 11:15:00,101.2,101.31,101.17,101.29,22300.0,79.4236,79.5099,79.4,79.4942,22300.0
2014-07-21 11:20:00,101.29,101.36,101.28,101.34,16700.0,79.4942,79.5491,79.4864,79.5334,16700.0
2014-07-21 11:25:00,101.34,101.37,101.28,101.31,22500.0,79.5334,79.557,79.4864,79.5099,22500.0
2014-07-21 11:30:00,101.31,101.36,101.28,101.31,9900.0,79.5099,79.5491,79.4864,79.5099,9900.0
2014-07-21 11:35:00,101.31,101.32,101.23,101.29,9200.0,79.5099,79.5177,79.4471,79.4942,9200.0
2014-07-21 11:40:00,101.29,101.39,101.29,101.34,13900.0,79.4942,79.5727,79.4942,79.5334,13900.0
2014-07-21 11:45:00,101.35,101.35,101.2,101.26,18600.0,79.5413,79.5413,79.4236,79.4707,18600.0
2014-07-21 11:50:00,101.25,101.28,101.2,101.23,18500.0,79.4628,79.4864,79.4236,79.4471,18500.0
2014-07-21 11:55:00,101.24,101.42,101.23,101.4,15900.0,79.455,79.5962,79.4471,79.5805,15900.0
2014-07-21 12:00:00,101.38,101.4,101.21,101.23,15700.0,79.5648,79.5805,79.4314,79.4471,15700.0
2014-07-21 12:05:00,101.23,101.27,101.2,101.2,8100.0,79.4471,79.4785,79.4236,79.4236,8100.0
2014-07-21 12:10:00,101.21,101.23,101.17,101.19,8600.0,79.4314,79.4471,79.4,79.4157,8600.0
2014-07-21 12:15:00,101.2,101.2,101.14,101.15,6800.0,79.4236,79.4236,79.3765,79.3843,6800.0
2014-07-21 12:20:00,101.17,101.21,101.17,101.2,5400.0,79.4,79.4314,79.4,79.4236,5400.0
2014-07-21 12:25:00,101.2,101.26,101.19,101.23,7000.0,79.4236,79.4707,79.4157,79.4471,7000.0
2014-07-21 12:30:00,101.23,101.26,101.22,101.24,6600.0,79.4471,79.4707,79.4393,79.455,6600.0
2014-07-21 12:35:00,101.24,101.28,101.23,101.27,12100.0,79.455,79.4864,79.4471,79.4785,12100.0
2014-07-21 12:40:00,101.25,101.27,101.15,101.15,10600.0,79.4628,79.4785,79.3843,79.3843,10600.0
2014-07-21 12:45:00,101.15,101.17,101.14,101.17,10800.0,79.3843,79.4,79.3765,79.4,10800.0
2014-07-21 12:50:00,101.17,101.17,101.12,101.15,9200.0,79.4,79.4,79.3608,79.3843,9200.0
2014-07-21 12:55:00,101.17,101.17,101.15,101.16,8300.0,79.4,79.4,79.3843,79.3922,8300.0
2014-07-21 13:00:00,101.14,101.21,101.14,101.21,8100.0,79.3765,79.4314,79.3765,79.4314,8100.0
2014-07-21 13:05:00,101.21,101.27,101.21,101.27,12900.0,79.4314,79.4785,79.4314,79.4785,12900.0
2014-07-21 13:10:00,101.28,101.35,101.28,101.34,13800.0,79.4864,79.5413,79.4864,79.5334,13800.0
2014-07-21 13:15:00,101.34,101.39,101.33,101.39,15300.0,79.5334,79.5727,79.5256,79.5727,15300.0
2014-07-21 13:20:00,101.4,101.58,101.4,101.54,22600.0,79.5805,79.7218,79.5805,79.6904,22600.0
2014-07-21 13:25:00,101.53,101.61,101.49,101.55,40800.0,79.6826,79.7453,79.6512,79.6983,40800.0
2014-07-21 13:30:00,101.54,101.57,101.52,101.56,18700.0,79.6904,79.714,79.6747,79.7061,18700.0
2014-07-21 13:35:00,101.55,101.57,101.5,101.5,11900.0,79.6983,79.714,79.659,79.659,11900.0
2014-07-21 13:40:00,101.52,101.67,101.52,101.65,18100.0,79.6747,79.7924,79.6747,79.7767,18100.0
2014-07-21 13:45:00,101.65,101.65,101.57,101.63,38100.0,79.7767,79.7767,79.714,79.761,38100.0
2014-07-21 13:50:00,101.63,101.69,101.61,101.69,49900.0,79.761,79.8081,79.7453,79.8081,49900.0
2014-07-21 13:55:00,101.69,101.74,101.68,101.69,16900.0,79.8081,79.8474,79.8003,79.8081,16900.0
2014-07-21 14:00:00,101.69,101.74,101.6,101.6,18200.0,79.8081,79.8474,79.7375,79.7375,18200.0
2014-07-21 14:05:00,101.6,101.66,101.54,101.54,20600.0,79.7375,79.7846,79.6904,79.6904,20600.0
2014-07-21 14:10:00,101.54,101.55,101.5,101.53,12400.0,79.6904,79.6983,79.659,79.6826,12400.0
2014-07-21 14:15:00,101.55,101.55,101.47,101.5,12200.0,79.6983,79.6983,79.6355,79.659,12200.0
2014-07-21 14:20:00,101.51,101.56,101.51,101.56,6800.0,79.6669,79.7061,79.6669,79.7061,6800.0
2014-07-21 14:25:00,101.56,101.62,101.54,101.62,27200.0,79.7061,79.7532,79.6904,79.7532,27200.0
2014-07-21 14:30:00,101.6,101.62,101.47,101.47,21200.0,79.7375,79.7532,79.6355,79.6355,21200.0
2014-07-21 14:35:00,101.46,101.54,101.45,101.54,13800.0,79.6276,79.6904,79.6198,79.6904,13800.0
2014-07-21 14:40:00,101.56,101.6,101.54,101.57,43100.0,79.7061,79.7375,79.6904,79.714,43100.0
2014-07-21 14:45:00,101.56,101.57,101.49,101.52,15500.0,79.7061,79.714,79.6512,79.6747,15500.0
2014-07-21 14:50:00,101.52,101.61,101.52,101.59,14900.0,79.6747,79.7453,79.6747,79.7296,14900.0
2014-07-21 14:55:00,101.59,101.59,101.46,101.5,18100.0,79.7296,79.7296,79.6276,79.659,18100.0
2014-07-21 15:00:00,101.5,101.71,101.5,101.69,70900.0,79.659,79.8238,79.659,79.8081,70900.0
2014-07-21 15:05:00,101.69,101.83,101.65,101.81,43200.0,79.8081,79.918,79.7767,79.9023,43200.0
2014-07-21 15:10:00,101.82,101.82,101.76,101.82,43700.0,79.9102,79.9102,79.8631,79.9102,43700.0
2014-07-21 15:15:00,101.83,101.89,101.76,101.77,55500.0,79.918,79.9651,79.8631,79.8709,55500.0
2014-07-21 15:20:00,101.77,101.8,101.68,101.72,17200.0,79.8709,79.8945,79.8003,79.8317,17200.0
2014-07-21 15:25:00,101.73,101.89,101.73,101.77,71000.0,79.8395,79.9651,79.8395,79.8709,71000.0
2014-07-21 15:30:00,101.77,101.79,101.73,101.77,26000.0,79.8709,79.8866,79.8395,79.8709,26000.0
2014-07-21 15:35:00,101.77,101.77,101.69,101.75,36000.0,79.8709,79.8709,79.8081,79.8552,36000.0
2014-07-21 15:40:00,101.74,101.74,101.61,101.61,35100.0,79.8474,79.8474,79.7453,79.7453,35100.0
2014-07-21 15:45:00,101.61,101.63,101.58,101.58,32400.0,79.7453,79.761,79.7218,79.7218,32400.0
2014-07-21 15:50:00,101.59,101.7,101.59,101.69,80100.0,79.7296,79.816,79.7296,79.8081,80100.0
2014-07-21 15:55:00,101.69,101.7,101.6,101.64,127700.0,79.8081,79.816,79.7375,79.7689,127700.0
2014-07-22 09:30:00,101.87,102.2,101.75,101.78,101900.0,79.9494,80.2084,79.8552,79.8788,101900.0
2014-07-22 09:35:00,101.85,102.37,101.85,102.29,38800.0,79.9337,80.3418,79.9337,80.279,38800.0
2014-07-22 09:40:00,102.28,102.29,101.95,102.11,32700.0,80.2712,80.279,80.0122,80.1378,32700.0
2014-07-22 09:45:00,102.11,102.32,102.09,102.22,27200.0,80.1378,80.3026,80.1221,80.2241,27200.0
2014-07-22 09:50:00,102.24,102.45,102.24,102.45,24400.0,80.2398,80.4046,80.2398,80.4046,24400.0
2014-07-22 09:55:00,102.46,102.52,102.44,102.49,39000.0,80.4124,80.4595,80.3967,80.436,39000.0
2014-07-22 10:00:00,102.5,102.57,102.38,102.49,61900.0,80.4438,80.4988,80.3497,80.436,61900.0
2014-07-22 10:05:00,102.53,102.55,102.44,102.55,33600.0,80.4674,80.4831,80.3967,80.4831,33600.0
2014-07-22 10:10:00,102.55,102.59,102.32,102.32,38800.0,80.4831,80.5145,80.3026,80.3026,38800.0
2014-07-22 10:15:00,102.36,102.42,102.31,102.4,10900.0,80.334,80.381,80.2947,80.3654,10900.0
2014-07-22 10:20:00,102.4,102.49,102.38,102.45,38800.0,80.3654,80.436,80.3497,80.4046,38800.0
2014-07-22 10:25:00,102.45,102.6,102.43,102.57,16800.0,80.4046,80.5223,80.3889,80.4988,16800.0
2014-07-22 10:30:00,102.57,102.67,102.47,102.47,46800.0,80.4988,80.5773,80.4203,80.4203,46800.0
2014-07-22 10:35:00,102.46,102.6,102.41,102.6,23800.0,80.4124,80.5223,80.3732,80.5223,23800.0
2014-07-22 10:40:00,102.6,102.75,102.57,102.74,42200.0,80.5223,80.64,80.4988,80.6322,42200.0
2014-07-22 10:45:00,102.74,102.75,102.67,102.75,25200.0,80.6322,80.64,80.5773,80.64,25200.0
2014-07-22 10:50:00,102.75,102.75,102.64,102.72,18900.0,80.64,80.64,80.5537,80.6165,18900.0
2014-07-22 10:55:00,102.72,102.77,102.71,102.75,14000.0,80.6165,80.6557,80.6086,80.64,14000.0
2014-07-22 11:00:00,102.75,102.75,102.61,102.71,31700.0,80.64,80.64,80.5302,80.6086,31700.0
2014-07-22 11:05:00,102.72,102.8,102.72,102.75,50000.0,80.6165,80.6793,80.6165,80.64,50000.0
2014-07-22 11:10:00,102.77,102.77,102.68,102.69,19600.0,80.6557,80.6557,80.5851,80.5929,19600.0
2014-07-22 11:15:00,102.69,102.77,102.69,102.72,24900.0,80.5929,80.6557,80.5929,80.6165,24900.0
2014-07-22 11:20:00,102.72,102.78,102.71,102.74,19900.0,80.6165,80.6636,80.6086,80.6322,19900.0
2014-07-22 11:25:00,102.75,102.79,102.7,102.77,33800.0,80.64,80.6714,80.6008,80.6557,33800.0
2014-07-22 11:30:00,102.78,102.84,102.73,102.74,50500.0,80.6636,80.7107,80.6243,80.6322,50500.0
2014-07-22 11:35:00,102.74,102.8,102.73,102.8,24300.0,80.6322,80.6793,80.6243,80.6793,24300.0
2014-07-22 11:40:00,102.8,102.85,102.78,102.84,58200.0,80.6793,80.7185,80.6636,80.7107,58200.0
2014-07-22 11:45:00,102.84,102.87,102.8,102.85,15600.0,80.7107,80.7342,80.6793,80.7185,15600.0
2014-07-22 11:50:00,102.86,102.98,102.85,102.94,96100.0,80.7264,80.8205,80.7185,80.7892,96100.0
2014-07-22 11:55:00,102.94,102.97,102.9,102.91,66000.0,80.7892,80.8127,80.7578,80.7656,66000.0
2014-07-22 12:00:00,102.92,102.96,102.9,102.95,20100.0,80.7735,80.8048,80.7578,80.797,20100.0
2014-07-22 12:05:00,102.98,102.98,102.89,102.91,27900.0,80.8205,80.8205,80.7499,80.7656,27900.0
2014-07-22 12:10:00,102.89,102.91,102.84,102.86,14300.0,80.7499,80.7656,80.7107,80.7264,14300.0
2014-07-22 12:15:00,102.85,102.89,102.84,102.88,13800.0,80.7185,80.7499,80.7107,80.7421,13800.0
2014-07-22 12:20:00,102.88,102.92,102.85,102.86,17800.0,80.7421,80.7735,80.7185,80.7264,17800.0
2014-07-22 12:25:00,102.84,102.86,102.8,102.81,24700.0,80.7107,80.7264,80.6793,80.6871,24700.0
2014-07-22 12:30:00,102.81,102.89,102.81,102.83,26800.0,80.6871,80.7499,80.6871,80.7028,26800.0
2014-07-22 12:35:00,102.83,102.85,102.81,102.85,9300.0,80.7028,80.7185,80.6871,80.7185,9300.0
2014-07-22 12:40:00,102.85,102.85,102.8,102.81,11900.0,80.7185,80.7185,80.6793,80.6871,11900.0
2014-07-22 12:45:00,102.81,102.81,102.7,102.71,15900.0,80.6871,80.6871,80.6008,80.6086,15900.0
2014-07-22 12:50:00,102.72,102.72,102.67,102.7,16200.0,80.6165,80.6165,80.5773,80.6008,16200.0
2014-07-22 12:55:00,102.7,102.77,102.7,102.77,16200.0,80.6008,80.6557,80.6008,80.6557,16200.0
2014-07-22 13:00:00,102.77,102.77,102.71,102.75,17300.0,80.6557,80.6557,80.6086,80.64,17300.0
2014-07-22 13:05:00,102.74,102.9,102.74,102.9,54700.0,80.6322,80.7578,80.6322,80.7578,54700.0
2014-07-22 13:10:00,102.9,102.91,102.8,102.8,53300.0,80.7578,80.7656,80.6793,80.6793,53300.0
2014-07-22 13:15:00,102.8,102.82,102.78,102.82,12400.0,80.6793,80.695,80.6636,80.695,12400.0
2014-07-22 13:20:00,102.82,102.87,102.82,102.84,6300.0,80.695,80.7342,80.695,80.7107,6300.0
2014-07-22 13:25:00,102.84,102.84,102.78,102.82,13200.0,80.7107,80.7107,80.6636,80.695,13200.0
2014-07-22 13:30:00,102.82,102.82,102.73,102.73,10200.0,80.695,80.695,80.6243,80.6243,10200.0
2014-07-22 13:35:00,102.73,102.86,102.73,102.84,21900.0,80.6243,80.7264,80.6243,80.7107,21900.0
2014-07-22 13:40:00,102.84,102.91,102.82,102.91,28200.0,80.7107,80.7656,80.695,80.7656,28200.0
2014-07-22 13:45:00,102.9,102.9,102.85,102.88,10600.0,80.7578,80.7578,80.7185,80.7421,10600.0
2014-07-22 13:50:00,102.89,102.91,102.87,102.87,25800.0,80.7499,80.7656,80.7342,80.7342,25800.0
2014-07-22 13:55:00,102.88,102.9,102.81,102.87,24300.0,80.7421,80.7578,80.6871,80.7342,24300.0
2014-07-22 14:00:00,102.86,102.91,102.84,102.89,23400.0,80.7264,80.7656,80.7107,80.7499,23400.0
2014-07-22 14:05:00,102.9,102.91,102.83,102.91,16800.0,80.7578,80.7656,80.7028,80.7656,16800.0
2014-07-22 14:10:00,102.9,102.91,102.85,102.85,15500.0,80.7578,80.7656,80.7185,80.7185,15500.0
2014-07-22 14:15:00,102.86,102.92,102.86,102.87,12200.0,80.7264,80.7735,80.7264,80.7342,12200.0
2014-07-22 14:20:00,102.87,102.91,102.84,102.89,13800.0,80.7342,80.7656,80.7107,80.7499,13800.0
2014-07-22 14:25:00,102.89,102.98,102.89,102.94,18700.0,80.7499,80.8205,80.7499,80.7892,18700.0
2014-07-22 14:30:00,102.94,102.94,102.84,102.87,18200.0,80.7892,80.7892,80.7107,80.7342,18200.0
2014-07-22 14:35:00,102.87,102.9,102.84,102.85,19700.0,80.7342,80.7578,80.7107,80.7185,19700.0
2014-07-22 14:40:00,102.85,102.86,102.77,102.8,31200.0,80.7185,80.7264,80.6557,80.6793,31200.0
2014-07-22 14:45:00,102.8,102.83,102.76,102.77,25600.0,80.6793,80.7028,80.6479,80.6557,25600.0
2014-07-22 14:50:00,102.77,102.77,102.67,102.71,33500.0,80.6557,80.6557,80.5773,80.6086,33500.0
2014-07-22 14:55:00,102.71,102.8,102.71,102.77,14600.0,80.6086,80.6793,80.6086,80.6557,14600.0
2014-07-22 15:00:00,102.78,102.87,102.78,102.87,23100.0,80.6636,80.7342,80.6636,80.7342,23100.0
2014-07-22 15:05:00,102.87,102.92,102.78,102.8,30400.0,80.7342,80.7735,80.6636,80.6793,30400.0
2014-07-22 15:10:00,102.81,102.88,102.81,102.84,16100.0,80.6871,80.7421,80.6871,80.7107,16100.0
2014-07-22 15:15:00,102.84,102.9,102.83,102.83,22000.0,80.7107,80.7578,80.7028,80.7028,22000.0
2014-07-22 15:20:00,102.84,102.89,102.82,102.87,23900.0,80.7107,80.7499,80.695,80.7342,23900.0
2014-07-22 15:25:00,102.87,102.9,102.86,102.9,28500.0,80.7342,80.7578,80.7264,80.7578,28500.0
2014-07-22 15:30:00,102.9,102.95,102.86,102.92,44200.0,80.7578,80.797,80.7264,80.7735,44200.0
2014-07-22 15:35:00,102.93,102.97,102.88,102.91,38100.0,80.7813,80.8127,80.7421,80.7656,38100.0
2014-07-22 15:40:00,102.89,102.91,102.86,102.89,35400.0,80.7499,80.7656,80.7264,80.7499,35400.0
2014-07-22 15:45:00,102.89,102.92,102.86,102.91,49200.0,80.7499,80.7735,80.7264,80.7656,49200.0
2014-07-22 15:50:00,102.91,102.94,102.89,102.9,50300.0,80.7656,80.7892,80.7499,80.7578,50300.0
2014-07-22 15:55:00,102.9,102.92,102.86,102.86,95000.0,80.7578,80.7735,80.7264,80.7264,95000.0
2014-07-23 09:30:00,102.97,103.25,102.61,102.79,111100.0,80.8127,81.0324,80.5302,80.6714,111100.0
2014-07-23 09:35:00,102.81,102.93,102.66,102.72,54500.0,80.6871,80.7813,80.5694,80.6165,54500.0
2014-07-23 09:40:00,102.7,102.72,102.27,102.55,69400.0,80.6008,80.6165,80.2633,80.4831,69400.0
2014-07-23 09:45:00,102.59,102.7,102.51,102.62,69400.0,80.5145,80.6008,80.4517,80.538,69400.0
2014-07-23 09:50:00,102.65,102.71,102.57,102.7,87900.0,80.5616,80.6086,80.4988,80.6008,87900.0
2014-07-23 09:55:00,102.65,102.76,102.51,102.56,95200.0,80.5616,80.6479,80.4517,80.4909,95200.0
2014-07-23 10:00:00,102.54,102.58,102.19,102.22,55900.0,80.4752,80.5066,80.2005,80.2241,55900.0
2014-07-23 10:05:00,102.19,102.43,102.15,102.27,83200.0,80.2005,80.3889,80.1691,80.2633,83200.0
2014-07-23 10:10:00,102.26,102.51,102.24,102.51,78300.0,80.2555,80.4517,80.2398,80.4517,78300.0
2014-07-23 10:15:00,102.5,102.56,102.46,102.47,54500.0,80.4438,80.4909,80.4124,80.4203,54500.0
2014-07-23 10:20:00,102.48,102.5,102.3,102.32,26500.0,80.4281,80.4438,80.2869,80.3026,26500.0
2014-07-23 10:25:00,102.29,102.52,102.25,102.47,26500.0,80.279,80.4595,80.2476,80.4203,26500.0
2014-07-23 10:30:00,102.45,102.69,102.45,102.59,25400.0,80.4046,80.5929,80.4046,80.5145,25400.0
2014-07-23 10:35:00,102.58,102.7,102.58,102.62,29900.0,80.5066,80.6008,80.5066,80.538,29900.0
2014-07-23 10:40:00,102.59,102.71,102.59,102.66,32800.0,80.5145,80.6086,80.5145,80.5694,32800.0
2014-07-23 10:45:00,102.65,102.69,102.6,102.61,65300.0,80.5616,80.5929,80.5223,80.5302,65300.0
2014-07-23 10:50:00,102.61,102.69,102.6,102.65,25200.0,80.5302,80.5929,80.5223,80.5616,25200.0
2014-07-23 10:55:00,102.66,102.7,102.6,102.66,15700.0,80.5694,80.6008,80.5223,80.5694,15700.0
2014-07-23 11:00:00,102.66,102.71,102.61,102.62,53400.0,80.5694,80.6086,80.5302,80.538,53400.0
2014-07-23 11:05:00,102.64,102.67,102.54,102.55,24800.0,80.5537,80.5773,80.4752,80.4831,24800.0
2014-07-23 11:10:00,102.57,102.62,102.57,102.62,11100.0,80.4988,80.538,80.4988,80.538,11100.0
2014-07-23 11:15:00,102.63,102.65,102.58,102.6,11400.0,80.5459,80.5616,80.5066,80.5223,11400.0
2014-07-23 11:20:00,102.61,102.63,102.56,102.58,16300.0,80.5302,80.5459,80.4909,80.5066,16300.0
2014-07-23 11:25:00,102.56,102.65,102.56,102.56,19200.0,80.4909,80.5616,80.4909,80.4909,19200.0
2014-07-23 11:30:00,102.56,102.6,102.5,102.52,14500.0,80.4909,80.5223,80.4438,80.4595,14500.0
2014-07-23 11:35:00,102.53,102.59,102.48,102.54,15500.0,80.4674,80.5145,80.4281,80.4752,15500.0
2014-07-23 11:40:00,102.53,102.53,102.47,102.52,7800.0,80.4674,80.4674,80.4203,80.4595,7800.0
2014-07-23 11:45:00,102.52,102.52,102.42,102.48,13100.0,80.4595,80.4595,80.381,80.4281,13100.0
2014-07-23 11:50:00,102.5,102.55,102.47,102.5,14700.0,80.4438,80.4831,80.4203,80.4438,14700.0
2014-07-23 11:55:00,102.51,102.51,102.29,102.29,30300.0,80.4517,80.4517,80.279,80.279,30300.0
2014-07-23 12:00:00,102.32,102.39,102.24,102.26,32500.0,80.3026,80.3575,80.2398,80.2555,32500.0
2014-07-23 12:05:00,102.24,102.27,102.15,102.2,23000.0,80.2398,80.2633,80.1691,80.2084,23000.0
2014-07-23 12:10:00,102.21,102.35,102.19,102.24,18500.0,80.2162,80.3261,80.2005,80.2398,18500.0
2014-07-23 12:15:00,102.23,102.27,102.19,102.21,19900.0,80.2319,80.2633,80.2005,80.2162,19900.0
2014-07-23 12:20:00,102.19,102.21,102.15,102.18,11200.0,80.2005,80.2162,80.1691,80.1927,11200.0
2014-07-23 12:25:00,102.17,102.18,102.12,102.17,6100.0,80.1848,80.1927,80.1456,80.1848,6100.0
2014-07-23 12:30:00,102.14,102.16,102.09,102.14,8600.0,80.1613,80.177,80.1221,80.1613,8600.0
2014-07-23 12:35:00,102.13,102.14,101.97,101.97,16300.0,80.1535,80.1613,80.0279,80.0279,16300.0
2014-07-23 12:40:00,102.01,102.03,101.91,102.02,15100.0,80.0593,80.075,79.9808,80.0671,15100.0
2014-07-23 12:45:00,102.03,102.16,102.02,102.04,28500.0,80.075,80.177,80.0671,80.0828,28500.0
2014-07-23 12:50:00,102.09,102.11,101.99,102.02,15100.0,80.1221,80.1378,80.0436,80.0671,15100.0
2014-07-23 12:55:00,102.02,102.06,102.0,102.02,16600.0,80.0671,80.0985,80.0514,80.0671,16600.0
2014-07-23 13:00:00,102.01,102.11,102.01,102.08,10300.0,80.0593,80.1378,80.0593,80.1142,10300.0
2014-07-23 13:05:00,102.09,102.1,101.97,101.98,13100.0,80.1221,80.1299,80.0279,80.0357,13100.0
2014-07-23 13:10:00,101.99,102.0,101.95,101.97,13400.0,80.0436,80.0514,80.0122,80.0279,13400.0
2014-07-23 13:15:00,101.95,101.99,101.92,101.92,15100.0,80.0122,80.0436,79.9886,79.9886,15100.0
2014-07-23 13:20:00,101.91,101.95,101.9,101.91,17700.0,79.9808,80.0122,79.9729,79.9808,17700.0
2014-07-23 13:25:00,101.91,101.92,101.77,101.86,53500.0,79.9808,79.9886,79.8709,79.9415,53500.0
2014-07-23 13:30:00,101.88,102.1,101.85,102.09,16600.0,79.9572,80.1299,79.9337,80.1221,16600.0
2014-07-23 13:35:00,102.1,102.2,102.06,102.07,22100.0,80.1299,80.2084,80.0985,80.1064,22100.0
2014-07-23 13:40:00,102.07,102.14,102.04,102.08,14900.0,80.1064,80.1613,80.0828,80.1142,14900.0
2014-07-23 13:45:00,102.09,102.09,102.02,102.05,12900.0,80.1221,80.1221,80.0671,80.0907,12900.0
2014-07-23 13:50:00,102.05,102.09,101.94,101.94,42500.0,80.0907,80.1221,80.0043,80.0043,42500.0
2014-07-23 13:55:00,101.95,101.96,101.89,101.92,19600.0,80.0122,80.02,79.9651,79.9886,19600.0
2014-07-23 14:00:00,101.93,102.04,101.93,102.02,13000.0,79.9965,80.0828,79.9965,80.0671,13000.0
2014-07-23 14:05:00,102.03,102.06,102.02,102.03,19900.0,80.075,80.0985,80.0671,80.075,19900.0
2014-07-23 14:10:00,102.02,102.02,101.95,101.96,32400.0,80.0671,80.0671,80.0122,80.02,32400.0
2014-07-23 14:15:00,101.96,101.98,101.86,101.87,18600.0,80.02,80.0357,79.9415,79.9494,18600.0
2014-07-23 14:20:00,101.87,102.0,101.87,101.98,12000.0,79.9494,80.0514,79.9494,80.0357,12000.0
2014-07-23 14:25:00,101.98,102.07,101.98,102.06,8000.0,80.0357,80.1064,80.0357,80.0985,8000.0
2014-07-23 14:30:00,102.05,102.13,102.03,102.13,18200.0,80.0907,80.1535,80.075,80.1535,18200.0
2014-07-23 14:35:00,102.14,102.24,102.14,102.17,28900.0,80.1613,80.2398,80.1613,80.1848,28900.0
2014-07-23 14:40:00,102.17,102.2,102.14,102.2,15700.0,80.1848,80.2084,80.1613,80.2084,15700.0
2014-07-23 14:45:00,102.19,102.24,102.17,102.19,21500.0,80.2005,80.2398,80.1848,80.2005,21500.0
2014-07-23 14:50:00,102.2,102.25,102.2,102.23,33200.0,80.2084,80.2476,80.2084,80.2319,33200.0
2014-07-23 14:55:00,102.22,102.27,102.21,102.23,17500.0,80.2241,80.2633,80.2162,80.2319,17500.0
2014-07-23 15:00:00,102.26,102.27,102.22,102.23,44800.0,80.2555,80.2633,80.2241,80.2319,44800.0
2014-07-23 15:05:00,102.23,102.37,102.23,102.34,47800.0,80.2319,80.3418,80.2319,80.3183,47800.0
2014-07-23 15:10:00,102.33,102.46,102.33,102.4,76200.0,80.3104,80.4124,80.3104,80.3654,76200.0
2014-07-23 15:15:00,102.4,102.5,102.39,102.43,60600.0,80.3654,80.4438,80.3575,80.3889,60600.0
2014-07-23 15:20:00,102.44,102.58,102.4,102.5,68000.0,80.3967,80.5066,80.3654,80.4438,68000.0
2014-07-23 15:25:00,102.5,102.58,102.49,102.56,65800.0,80.4438,80.5066,80.436,80.4909,65800.0
2014-07-23 15:30:00,102.56,102.67,102.55,102.62,125400.0,80.4909,80.5773,80.4831,80.538,125400.0
2014-07-23 15:35:00,102.62,102.7,102.61,102.64,97300.0,80.538,80.6008,80.5302,80.5537,97300.0
2014-07-23 15:40:00,102.64,102.78,102.63,102.68,86000.0,80.5537,80.6636,80.5459,80.5851,86000.0
2014-07-23 15:45:00,102.67,102.75,102.56,102.63,117100.0,80.5773,80.64,80.4909,80.5459,117100.0
2014-07-23 15:50:00,102.63,102.67,102.59,102.59,89800.0,80.5459,80.5773,80.5145,80.5145,89800.0
2014-07-23 15:55:00,102.59,102.69,102.39,102.46,198500.0,80.5145,80.5929,80.3575,80.4124,198500.0
2014-07-24 09:30:00,101.39,101.63,100.65,100.71,194700.0,79.5727,79.761,78.9919,79.039,194700.0
2014-07-24 09:35:00,100.68,101.13,100.6,100.99,89500.0,79.0155,79.3686,78.9527,79.2588,89500.0
2014-07-24 09:40:00,101.0,101.13,100.84,101.06,63200.0,79.2666,79.3686,79.141,79.3137,63200.0
2014-07-24 09:45:00,101.07,101.29,101.02,101.25,72900.0,79.3215,79.4942,79.2823,79.4628,72900.0
2014-07-24 09:50:00,101.25,101.83,101.25,101.73,139900.0,79.4628,79.918,79.4628,79.8395,139900.0
2014-07-24 09:55:00,101.67,101.7,101.27,101.53,74900.0,79.7924,79.816,79.4785,79.6826,74900.0
2014-07-24 10:00:00,101.55,101.6,101.35,101.5,68900.0,79.6983,79.7375,79.5413,79.659,68900.0
2014-07-24 10:05:00,101.49,101.85,101.44,101.82,51800.0,79.6512,79.9337,79.6119,79.9102,51800.0
2014-07-24 10:10:00,101.77,101.84,101.68,101.77,49700.0,79.8709,79.9259,79.8003,79.8709,49700.0
2014-07-24 10:15:00,101.77,101.85,101.72,101.82,29300.0,79.8709,79.9337,79.8317,79.9102,29300.0
2014-07-24 10:20:00,101.82,101.95,101.66,101.84,74500.0,79.9102,80.0122,79.7846,79.9259,74500.0
2014-07-24 10:25:00,101.87,101.93,101.8,101.86,18300.0,79.9494,79.9965,79.8945,79.9415,18300.0
2014-07-24 10:30:00,101.84,101.85,101.67,101.71,18900.0,79.9259,79.9337,79.7924,79.8238,18900.0
2014-07-24 10:35:00,101.7,101.8,101.68,101.78,19300.0,79.816,79.8945,79.8003,79.8788,19300.0
2014-07-24 10:40:00,101.78,101.79,101.64,101.71,28300.0,79.8788,79.8866,79.7689,79.8238,28300.0
2014-07-24 10:45:00,101.68,101.74,101.63,101.65,38100.0,79.8003,79.8474,79.761,79.7767,38100.0
2014-07-24 10:50:00,101.63,101.81,101.59,101.78,27600.0,79.761,79.9023,79.7296,79.8788,27600.0
2014-07-24 10:55:00,101.82,101.97,101.8,101.83,19800.0,79.9102,80.0279,79.8945,79.918,19800.0
2014-07-24 11:00:00,101.83,101.84,101.7,101.7,26200.0,79.918,79.9259,79.816,79.816,26200.0
2014-07-24 11:05:00,101.73,101.78,101.68,101.75,24100.0,79.8395,79.8788,79.8003,79.8552,24100.0
2014-07-24 11:10:00,101.75,101.76,101.66,101.71,28500.0,79.8552,79.8631,79.7846,79.8238,28500.0
2014-07-24 11:15:00,101.74,101.74,101.55,101.55,22900.0,79.8474,79.8474,79.6983,79.6983,22900.0
2014-07-24 11:20:00,101.57,101.84,101.55,101.82,25300.0,79.714,79.9259,79.6983,79.9102,25300.0
2014-07-24 11:25:00,101.86,101.87,101.77,101.81,25400.0,79.9415,79.9494,79.8709,79.9023,25400.0
2014-07-24 11:30:00,101.79,101.91,101.79,101.86,25600.0,79.8866,79.9808,79.8866,79.9415,25600.0
2014-07-24 11:35:00,101.87,101.91,101.79,101.79,23200.0,79.9494,79.9808,79.8866,79.8866,23200.0
2014-07-24 11:40:00,101.79,101.84,101.73,101.82,25200.0,79.8866,79.9259,79.8395,79.9102,25200.0
2014-07-24 11:45:00,101.8,101.84,101.76,101.81,17500.0,79.8945,79.9259,79.8631,79.9023,17500.0
2014-07-24 11:50:00,101.81,101.94,101.81,101.91,15200.0,79.9023,80.0043,79.9023,79.9808,15200.0
2014-07-24 11:55:00,101.91,102.05,101.91,102.01,40600.0,79.9808,80.0907,79.9808,80.0593,40600.0
2014-07-24 12:00:00,102.01,102.02,101.97,101.97,19200.0,80.0593,80.0671,80.0279,80.0279,19200.0
2014-07-24 12:05:00,101.98,102.02,101.93,101.98,12500.0,80.0357,80.0671,79.9965,80.0357,12500.0
2014-07-24 12:10:00,101.98,102.0,101.92,101.94,20100.0,80.0357,80.0514,79.9886,80.0043,20100.0
2014-07-24 12:15:00,101.94,101.98,101.91,101.98,10100.0,80.0043,80.0357,79.9808,80.0357,10100.0
2014-07-24 12:20:00,101.99,102.0,101.93,101.93,15700.0,80.0436,80.0514,79.9965,79.9965,15700.0
2014-07-24 12:25:00,101.94,101.99,101.89,101.9,23600.0,80.0043,80.0436,79.9651,79.9729,23600.0
2014-07-24 12:30:00,101.91,101.93,101.84,101.84,9300.0,79.9808,79.9965,79.9259,79.9259,9300.0
2014-07-24 12:35:00,101.84,101.84,101.79,101.81,11500.0,79.9259,79.9259,79.8866,79.9023,11500.0
2014-07-24 12:40:00,101.8,101.83,101.79,101.82,17100.0,79.8945,79.918,79.8866,79.9102,17100.0
2014-07-24 12:45:00,101.82,101.83,101.79,101.79,15300.0,79.9102,79.918,79.8866,79.8866,15300.0
2014-07-24 12:50:00,101.79,101.81,101.72,101.72,15700.0,79.8866,79.9023,79.8317,79.8317,15700.0
2014-07-24 12:55:00,101.71,101.76,101.71,101.73,16500.0,79.8238,79.8631,79.8238,79.8395,16500.0
2014-07-24 13:00:00,101.73,101.73,101.65,101.65,48400.0,79.8395,79.8395,79.7767,79.7767,48400.0
2014-07-24 13:05:00,101.66,101.68,101.64,101.68,17800.0,79.7846,79.8003,79.7689,79.8003,17800.0
2014-07-24 13:10:00,101.68,101.72,101.68,101.7,46700.0,79.8003,79.8317,79.8003,79.816,46700.0
2014-07-24 13:15:00,101.71,101.85,101.71,101.8,15100.0,79.8238,79.9337,79.8238,79.8945,15100.0
2014-07-24 13:20:00,101.79,101.81,101.74,101.74,11700.0,79.8866,79.9023,79.8474,79.8474,11700.0
2014-07-24 13:25:00,101.76,101.79,101.75,101.75,8900.0,79.8631,79.8866,79.8552,79.8552,8900.0
2014-07-24 13:30:00,101.76,102.01,101.76,101.99,41500.0,79.8631,80.0593,79.8631,80.0436,41500.0
2014-07-24 13:35:00,102.0,102.2,102.0,102.11,32000.0,80.0514,80.2084,80.0514,80.1378,32000.0
2014-07-24 13:40:00,102.1,102.17,102.05,102.05,22300.0,80.1299,80.1848,80.0907,80.0907,22300.0
2014-07-24 13:45:00,102.05,102.07,101.98,102.0,20900.0,80.0907,80.1064,80.0357,80.0514,20900.0
2014-07-24 13:50:00,102.0,102.04,101.98,102.01,29800.0,80.0514,80.0828,80.0357,80.0593,29800.0
2014-07-24 13:55:00,102.0,102.03,102.0,102.03,23800.0,80.0514,80.075,80.0514,80.075,23800.0
2014-07-24 14:00:00,102.03,102.15,102.03,102.11,26900.0,80.075,80.1691,80.075,80.1378,26900.0
2014-07-24 14:05:00,102.12,102.12,102.0,102.02,22900.0,80.1456,80.1456,80.0514,80.0671,22900.0
2014-07-24 14:10:00,102.03,102.04,102.0,102.0,16500.0,80.075,80.0828,80.0514,80.0514,16500.0
2014-07-24 14:15:00,102.01,102.02,102.0,102.0,15800.0,80.0593,80.0671,80.0514,80.0514,15800.0
2014-07-24 14:20:00,102.0,102.12,102.0,102.09,18500.0,80.0514,80.1456,80.0514,80.1221,18500.0
2014-07-24 14:25:00,102.09,102.09,102.04,102.04,13200.0,80.1221,80.1221,80.0828,80.0828,13200.0
2014-07-24 14:30:00,102.04,102.08,102.01,102.01,21300.0,80.0828,80.1142,80.0593,80.0593,21300.0
2014-07-24 14:35:00,102.02,102.05,101.94,101.94,34000.0,80.0671,80.0907,80.0043,80.0043,34000.0
2014-07-24 14:40:00,101.94,101.96,101.87,101.87,32000.0,80.0043,80.02,79.9494,79.9494,32000.0
2014-07-24 14:45:00,101.86,101.86,101.73,101.75,17000.0,79.9415,79.9415,79.8395,79.8552,17000.0
2014-07-24 14:50:00,101.75,101.75,101.69,101.7,23400.0,79.8552,79.8552,79.8081,79.816,23400.0
2014-07-24 14:55:00,101.7,101.78,101.7,101.75,42600.0,79.816,79.8788,79.816,79.8552,42600.0
2014-07-24 15:00:00,101.75,101.82,101.73,101.77,23500.0,79.8552,79.9102,79.8395,79.8709,23500.0
2014-07-24 15:05:00,101.77,101.79,101.73,101.78,21300.0,79.8709,79.8866,79.8395,79.8788,21300.0
2014-07-24 15:10:00,101.77,101.78,101.69,101.76,28900.0,79.8709,79.8788,79.8081,79.8631,28900.0
2014-07-24 15:15:00,101.77,101.79,101.69,101.7,23900.0,79.8709,79.8866,79.8081,79.816,23900.0
2014-07-24 15:20:00,101.7,101.73,101.69,101.72,39400.0,79.816,79.8395,79.8081,79.8317,39400.0
2014-07-24 15:25:00,101.73,101.74,101.69,101.71,39900.0,79.8395,79.8474,79.8081,79.8238,39900.0
2014-07-24 15:30:00,101.71,101.91,101.71,101.91,34700.0,79.8238,79.9808,79.8238,79.9808,34700.0
2014-07-24 15:35:00,101.9,101.91,101.76,101.77,22800.0,79.9729,79.9808,79.8631,79.8709,22800.0
2014-07-24 15:40:00,101.76,101.78,101.71,101.71,32400.0,79.8631,79.8788,79.8238,79.8238,32400.0
2014-07-24 15:45:00,101.7,101.8,101.69,101.73,52200.0,79.816,79.8945,79.8081,79.8395,52200.0
2014-07-24 15:50:00,101.72,101.88,101.72,101.76,64800.0,79.8317,79.9572,79.8317,79.8631,64800.0
2014-07-24 15:55:00,101.75,101.84,101.73,101.75,97500.0,79.8552,79.9259,79.8395,79.8552,97500.0
2014-07-25 09:30:00,101.5,101.92,101.43,101.59,115900.0,79.659,79.9886,79.6041,79.7296,115900.0
2014-07-25 09:35:00,101.55,101.9,101.45,101.82,50900.0,79.6983,79.9729,79.6198,79.9102,50900.0
2014-07-25 09:40:00,101.77,101.84,101.5,101.5,46300.0,79.8709,79.9259,79.659,79.659,46300.0
2014-07-25 09:45:00,101.52,101.76,101.52,101.63,45000.0,79.6747,79.8631,79.6747,79.761,45000.0
2014-07-25 09:50:00,101.64,101.79,101.59,101.71,38200.0,79.7689,79.8866,79.7296,79.8238,38200.0
2014-07-25 09:55:00,101.72,102.09,101.61,102.09,102200.0,79.8317,80.1221,79.7453,80.1221,102200.0
2014-07-25 10:00:00,102.08,102.12,101.9,102.04,48200.0,80.1142,80.1456,79.9729,80.0828,48200.0
2014-07-25 10:05:00,102.03,102.08,101.92,102.07,42200.0,80.075,80.1142,79.9886,80.1064,42200.0
2014-07-25 10:10:00,102.08,102.11,101.93,101.98,33000.0,80.1142,80.1378,79.9965,80.0357,33000.0
2014-07-25 10:15:00,101.93,102.04,101.9,101.95,16000.0,79.9965,80.0828,79.9729,80.0122,16000.0
2014-07-25 10:20:00,101.96,102.13,101.94,102.13,12000.0,80.02,80.1535,80.0043,80.1535,12000.0
2014-07-25 10:25:00,102.13,102.2,102.1,102.16,23500.0,80.1535,80.2084,80.1299,80.177,23500.0
2014-07-25 10:30:00,102.15,102.35,102.15,102.25,48000.0,80.1691,80.3261,80.1691,80.2476,48000.0
2014-07-25 10:35:00,102.24,102.24,102.12,102.13,16900.0,80.2398,80.2398,80.1456,80.1535,16900.0
2014-07-25 10:40:00,102.12,102.15,102.02,102.06,9800.0,80.1456,80.1691,80.0671,80.0985,9800.0
2014-07-25 10:45:00,102.05,102.29,102.02,102.28,14800.0,80.0907,80.279,80.0671,80.2712,14800.0
2014-07-25 10:50:00,102.29,102.32,102.17,102.17,25800.0,80.279,80.3026,80.1848,80.1848,25800.0
2014-07-25 10:55:00,102.18,102.23,101.98,101.99,21700.0,80.1927,80.2319,80.0357,80.0436,21700.0
2014-07-25 11:00:00,101.98,101.98,101.81,101.93,37600.0,80.0357,80.0357,79.9023,79.9965,37600.0
2014-07-25 11:05:00,101.94,102.02,101.92,101.98,32100.0,80.0043,80.0671,79.9886,80.0357,32100.0
2014-07-25 11:10:00,101.95,102.02,101.9,102.0,12100.0,80.0122,80.0671,79.9729,80.0514,12100.0
2014-07-25 11:15:00,102.0,102.01,101.9,101.95,12300.0,80.0514,80.0593,79.9729,80.0122,12300.0
2014-07-25 11:20:00,101.94,102.01,101.79,101.98,28600.0,80.0043,80.0593,79.8866,80.0357,28600.0
2014-07-25 11:25:00,101.99,102.09,101.97,102.05,18100.0,80.0436,80.1221,80.0279,80.0907,18100.0
2014-07-25 11:30:00,102.07,102.08,102.03,102.06,14500.0,80.1064,80.1142,80.075,80.0985,14500.0
2014-07-25 11:35:00,102.07,102.12,102.03,102.11,28400.0,80.1064,80.1456,80.075,80.1378,28400.0
2014-07-25 11:40:00,102.12,102.15,102.09,102.1,23800.0,80.1456,80.1691,80.1221,80.1299,23800.0
2014-07-25 11:45:00,102.11,102.11,101.97,102.04,25500.0,80.1378,80.1378,80.0279,80.0828,25500.0
2014-07-25 11:50:00,102.03,102.15,102.0,102.1,16500.0,80.075,80.1691,80.0514,80.1299,16500.0
2014-07-25 11:55:00,102.12,102.16,102.06,102.06,25700.0,80.1456,80.177,80.0985,80.0985,25700.0
2014-07-25 12:00:00,102.07,102.11,102.01,102.08,22500.0,80.1064,80.1378,80.0593,80.1142,22500.0
2014-07-25 12:05:00,102.02,102.04,102.0,102.0,10400.0,80.0671,80.0828,80.0514,80.0514,10400.0
2014-07-25 12:10:00,102.01,102.03,101.99,101.99,20100.0,80.0593,80.075,80.0436,80.0436,20100.0
2014-07-25 12:15:00,101.99,102.06,101.98,101.98,14100.0,80.0436,80.0985,80.0357,80.0357,14100.0
2014-07-25 12:20:00,101.98,102.04,101.96,102.02,15000.0,80.0357,80.0828,80.02,80.0671,15000.0
2014-07-25 12:25:00,102.02,102.05,101.98,101.98,13400.0,80.0671,80.0907,80.0357,80.0357,13400.0
2014-07-25 12:30:00,101.98,101.98,101.85,101.85,17100.0,80.0357,80.0357,79.9337,79.9337,17100.0
2014-07-25 12:35:00,101.85,101.99,101.85,101.95,23100.0,79.9337,80.0436,79.9337,80.0122,23100.0
2014-07-25 12:40:00,101.97,101.97,101.9,101.9,7600.0,80.0279,80.0279,79.9729,79.9729,7600.0
2014-07-25 12:45:00,101.91,102.03,101.91,101.98,10900.0,79.9808,80.075,79.9808,80.0357,10900.0
2014-07-25 12:50:00,101.98,101.98,101.93,101.96,4500.0,80.0357,80.0357,79.9965,80.02,4500.0
2014-07-25 12:55:00,101.95,101.96,101.89,101.89,6600.0,80.0122,80.02,79.9651,79.9651,6600.0
2014-07-25 13:00:00,101.9,101.98,101.89,101.98,7500.0,79.9729,80.0357,79.9651,80.0357,7500.0
2014-07-25 13:05:00,101.97,101.99,101.93,101.94,16200.0,80.0279,80.0436,79.9965,80.0043,16200.0
2014-07-25 13:10:00,101.95,101.95,101.89,101.91,11400.0,80.0122,80.0122,79.9651,79.9808,11400.0
2014-07-25 13:15:00,101.9,101.9,101.85,101.88,6600.0,79.9729,79.9729,79.9337,79.9572,6600.0
2014-07-25 13:20:00,101.88,101.89,101.81,101.82,13400.0,79.9572,79.9651,79.9023,79.9102,13400.0
2014-07-25 13:25:00,101.81,101.85,101.71,101.73,16800.0,79.9023,79.9337,79.8238,79.8395,16800.0
2014-07-25 13:30:00,101.73,101.73,101.63,101.65,15600.0,79.8395,79.8395,79.761,79.7767,15600.0
2014-07-25 13:35:00,101.65,101.72,101.6,101.7,13400.0,79.7767,79.8317,79.7375,79.816,13400.0
2014-07-25 13:40:00,101.71,101.8,101.7,101.75,13000.0,79.8238,79.8945,79.816,79.8552,13000.0
2014-07-25 13:45:00,101.74,101.77,101.73,101.74,10400.0,79.8474,79.8709,79.8395,79.8474,10400.0
2014-07-25 13:50:00,101.74,101.74,101.66,101.69,15300.0,79.8474,79.8474,79.7846,79.8081,15300.0
2014-07-25 13:55:00,101.7,101.73,101.62,101.64,18100.0,79.816,79.8395,79.7532,79.7689,18100.0
2014-07-25 14:00:00,101.65,101.65,101.55,101.61,29000.0,79.7767,79.7767,79.6983,79.7453,29000.0
2014-07-25 14:05:00,101.6,101.67,101.57,101.67,19900.0,79.7375,79.7924,79.714,79.7924,19900.0
2014-07-25 14:10:00,101.66,101.74,101.6,101.61,20400.0,79.7846,79.8474,79.7375,79.7453,20400.0
2014-07-25 14:15:00,101.62,101.74,101.62,101.68,12000.0,79.7532,79.8474,79.7532,79.8003,12000.0
2014-07-25 14:20:00,101.66,101.67,101.64,101.65,7300.0,79.7846,79.7924,79.7689,79.7767,7300.0
2014-07-25 14:25:00,101.65,101.71,101.64,101.7,17500.0,79.7767,79.8238,79.7689,79.816,17500.0
2014-07-25 14:30:00,101.69,101.71,101.64,101.67,14600.0,79.8081,79.8238,79.7689,79.7924,14600.0
2014-07-25 14:35:00,101.66,101.68,101.61,101.62,18500.0,79.7846,79.8003,79.7453,79.7532,18500.0
2014-07-25 14:40:00,101.61,101.64,101.6,101.62,15300.0,79.7453,79.7689,79.7375,79.7532,15300.0
2014-07-25 14:45:00,101.62,101.66,101.61,101.64,10100.0,79.7532,79.7846,79.7453,79.7689,10100.0
2014-07-25 14:50:00,101.64,101.64,101.55,101.57,14000.0,79.7689,79.7689,79.6983,79.714,14000.0
2014-07-25 14:55:00,101.56,101.63,101.56,101.63,8200.0,79.7061,79.761,79.7061,79.761,8200.0
2014-07-25 15:00:00,101.64,101.64,101.53,101.55,23000.0,79.7689,79.7689,79.6826,79.6983,23000.0
2014-07-25 15:05:00,101.55,101.59,101.53,101.58,15500.0,79.6983,79.7296,79.6826,79.7218,15500.0
2014-07-25 15:10:00,101.59,101.63,101.53,101.53,16300.0,79.7296,79.761,79.6826,79.6826,16300.0
2014-07-25 15:15:00,101.53,101.59,101.53,101.58,16400.0,79.6826,79.7296,79.6826,79.7218,16400.0
2014-07-25 15:20:00,101.58,101.61,101.53,101.56,18500.0,79.7218,79.7453,79.6826,79.7061,18500.0
2014-07-25 15:25:00,101.56,101.66,101.55,101.64,42900.0,79.7061,79.7846,79.6983,79.7689,42900.0
2014-07-25 15:30:00,101.65,101.65,101.52,101.61,52100.0,79.7767,79.7767,79.6747,79.7453,52100.0
2014-07-25 15:35:00,101.61,101.65,101.55,101.58,46300.0,79.7453,79.7767,79.6983,79.7218,46300.0
2014-07-25 15:40:00,101.58,101.63,101.58,101.61,43100.0,79.7218,79.761,79.7218,79.7453,43100.0
2014-07-25 15:45:00,101.61,101.68,101.6,101.66,40600.0,79.7453,79.8003,79.7375,79.7846,40600.0
2014-07-25 15:50:00,101.66,101.69,101.59,101.68,55900.0,79.7846,79.8081,79.7296,79.8003,55900.0
2014-07-25 15:55:00,101.68,101.72,101.6,101.68,90000.0,79.8003,79.8317,79.7375,79.8003,90000.0
2014-07-28 09:30:00,101.46,101.63,101.33,101.43,77000.0,79.6276,79.761,79.5256,79.6041,77000.0
2014-07-28 09:35:00,101.44,101.51,101.27,101.46,45800.0,79.6119,79.6669,79.4785,79.6276,45800.0
2014-07-28 09:40:00,101.49,101.55,101.18,101.23,37600.0,79.6512,79.6983,79.4079,79.4471,37600.0
2014-07-28 09:45:00,101.25,101.42,101.18,101.35,41500.0,79.4628,79.5962,79.4079,79.5413,41500.0
2014-07-28 09:50:00,101.35,101.48,101.3,101.3,43600.0,79.5413,79.6433,79.5021,79.5021,43600.0
2014-07-28 09:55:00,101.3,101.3,101.09,101.18,19400.0,79.5021,79.5021,79.3372,79.4079,19400.0
2014-07-28 10:00:00,101.16,101.19,101.05,101.12,37500.0,79.3922,79.4157,79.3058,79.3608,37500.0
2014-07-28 10:05:00,101.12,101.17,101.07,101.12,22300.0,79.3608,79.4,79.3215,79.3608,22300.0
2014-07-28 10:10:00,101.09,101.32,101.06,101.29,29700.0,79.3372,79.5177,79.3137,79.4942,29700.0
2014-07-28 10:15:00,101.3,101.31,100.88,100.97,31300.0,79.5021,79.5099,79.1724,79.2431,31300.0
2014-07-28 10:20:00,100.93,100.96,100.84,100.9,17400.0,79.2117,79.2352,79.141,79.1881,17400.0
2014-07-28 10:25:00,100.94,101.06,100.91,101.05,18300.0,79.2195,79.3137,79.196,79.3058,18300.0
2014-07-28 10:30:00,101.02,101.12,100.97,101.02,21900.0,79.2823,79.3608,79.2431,79.2823,21900.0
2014-07-28 10:35:00,101.02,101.18,100.97,101.15,30000.0,79.2823,79.4079,79.2431,79.3843,30000.0
2014-07-28 10:40:00,101.14,101.15,100.98,101.06,37400.0,79.3765,79.3843,79.2509,79.3137,37400.0
2014-07-28 10:45:00,101.05,101.08,100.94,100.97,30500.0,79.3058,79.3294,79.2195,79.2431,30500.0
2014-07-28 10:50:00,100.97,101.0,100.91,101.0,21200.0,79.2431,79.2666,79.196,79.2666,21200.0
2014-07-28 10:55:00,100.99,101.02,100.92,100.94,28200.0,79.2588,79.2823,79.2038,79.2195,28200.0
2014-07-28 11:00:00,100.95,100.95,100.8,100.8,48600.0,79.2274,79.2274,79.1096,79.1096,48600.0
2014-07-28 11:05:00,100.8,100.85,100.78,100.79,54300.0,79.1096,79.1489,79.0939,79.1018,54300.0
2014-07-28 11:10:00,100.79,100.85,100.73,100.77,36400.0,79.1018,79.1489,79.0547,79.0861,36400.0
2014-07-28 11:15:00,100.77,100.81,100.71,100.73,36200.0,79.0861,79.1175,79.039,79.0547,36200.0
2014-07-28 11:20:00,100.72,100.74,100.65,100.66,33100.0,79.0469,79.0626,78.9919,78.9998,33100.0
2014-07-28 11:25:00,100.67,100.84,100.67,100.75,49200.0,79.0076,79.141,79.0076,79.0704,49200.0
2014-07-28 11:30:00,100.76,100.77,100.66,100.7,28700.0,79.0783,79.0861,78.9998,79.0312,28700.0
2014-07-28 11:35:00,100.7,100.79,100.62,100.65,28000.0,79.0312,79.1018,78.9684,78.9919,28000.0
2014-07-28 11:40:00,100.65,100.67,100.58,100.59,21800.0,78.9919,79.0076,78.937,78.9448,21800.0
2014-07-28 11:45:00,100.6,100.63,100.59,100.63,16600.0,78.9527,78.9762,78.9448,78.9762,16600.0
2014-07-28 11:50:00,100.63,100.73,100.62,100.72,9500.0,78.9762,79.0547,78.9684,79.0469,9500.0
2014-07-28 11:55:00,100.73,100.77,100.6,100.66,31900.0,79.0547,79.0861,78.9527,78.9998,31900.0
2014-07-28 12:00:00,100.63,100.66,100.58,100.61,12300.0,78.9762,78.9998,78.937,78.9605,12300.0
2014-07-28 12:05:00,100.6,100.67,100.6,100.65,12400.0,78.9527,79.0076,78.9527,78.9919,12400.0
2014-07-28 12:10:00,100.64,100.66,100.55,100.61,16700.0,78.9841,78.9998,78.9134,78.9605,16700.0
2014-07-28 12:15:00,100.6,100.61,100.51,100.53,26700.0,78.9527,78.9605,78.882,78.8977,26700.0
2014-07-28 12:20:00,100.52,100.63,100.52,100.63,17400.0,78.8899,78.9762,78.8899,78.9762,17400.0
2014-07-28 12:25:00,100.63,100.64,100.42,100.42,25000.0,78.9762,78.9841,78.8114,78.8114,25000.0
2014-07-28 12:30:00,100.42,100.58,100.32,100.56,148200.0,78.8114,78.937,78.7329,78.9213,148200.0
2014-07-28 12:35:00,100.56,100.57,100.5,100.51,13400.0,78.9213,78.9291,78.8742,78.882,13400.0
2014-07-28 12:40:00,100.51,100.58,100.49,100.5,18300.0,78.882,78.937,78.8663,78.8742,18300.0
2014-07-28 12:45:00,100.51,100.6,100.51,100.59,10400.0,78.882,78.9527,78.882,78.9448,10400.0
2014-07-28 12:50:00,100.6,100.6,100.51,100.51,12900.0,78.9527,78.9527,78.882,78.882,12900.0
2014-07-28 12:55:00,100.5,100.62,100.49,100.6,17300.0,78.8742,78.9684,78.8663,78.9527,17300.0
2014-07-28 13:00:00,100.61,100.61,100.58,100.59,17400.0,78.9605,78.9605,78.937,78.9448,17400.0
2014-07-28 13:05:00,100.6,100.63,100.55,100.55,17000.0,78.9527,78.9762,78.9134,78.9134,17000.0
2014-07-28 13:10:00,100.55,100.61,100.55,100.6,12300.0,78.9134,78.9605,78.9134,78.9527,12300.0
2014-07-28 13:15:00,100.62,100.72,100.62,100.64,26000.0,78.9684,79.0469,78.9684,78.9841,26000.0
2014-07-28 13:20:00,100.64,100.79,100.63,100.77,25800.0,78.9841,79.1018,78.9762,79.0861,25800.0
2014-07-28 13:25:00,100.78,100.84,100.64,100.69,63600.0,79.0939,79.141,78.9841,79.0233,63600.0
2014-07-28 13:30:00,100.69,100.88,100.68,100.83,68800.0,79.0233,79.1724,79.0155,79.1332,68800.0
2014-07-28 13:35:00,100.85,101.09,100.83,101.05,83900.0,79.1489,79.3372,79.1332,79.3058,83900.0
2014-07-28 13:40:00,101.06,101.09,100.94,100.94,21100.0,79.3137,79.3372,79.2195,79.2195,21100.0
2014-07-28 13:45:00,100.96,101.01,100.83,100.84,27100.0,79.2352,79.2745,79.1332,79.141,27100.0
2014-07-28 13:50:00,100.86,100.94,100.85,100.88,46400.0,79.1567,79.2195,79.1489,79.1724,46400.0
2014-07-28 13:55:00,100.88,100.93,100.86,100.89,20300.0,79.1724,79.2117,79.1567,79.1803,20300.0
2014-07-28 14:00:00,100.89,100.92,100.87,100.88,13500.0,79.1803,79.2038,79.1646,79.1724,13500.0
2014-07-28 14:05:00,100.88,100.94,100.88,100.92,18900.0,79.1724,79.2195,79.1724,79.2038,18900.0
2014-07-28 14:10:00,100.91,100.97,100.89,100.89,16900.0,79.196,79.2431,79.1803,79.1803,16900.0
2014-07-28 14:15:00,100.89,100.92,100.85,100.87,18600.0,79.1803,79.2038,79.1489,79.1646,18600.0
2014-07-28 14:20:00,100.87,100.89,100.79,100.79,18200.0,79.1646,79.1803,79.1018,79.1018,18200.0
2014-07-28 14:25:00,100.78,100.78,100.67,100.67,21500.0,79.0939,79.0939,79.0076,79.0076,21500.0
2014-07-28 14:30:00,100.68,100.69,100.6,100.64,25800.0,79.0155,79.0233,78.9527,78.9841,25800.0
2014-07-28 14:35:00,100.64,100.65,100.55,100.56,21800.0,78.9841,78.9919,78.9134,78.9213,21800.0
2014-07-28 14:40:00,100.55,100.56,100.47,100.49,19500.0,78.9134,78.9213,78.8507,78.8663,19500.0
2014-07-28 14:45:00,100.49,100.61,100.49,100.56,33700.0,78.8663,78.9605,78.8663,78.9213,33700.0
2014-07-28 14:50:00,100.56,100.62,100.54,100.54,39100.0,78.9213,78.9684,78.9056,78.9056,39100.0
2014-07-28 14:55:00,100.56,100.57,100.48,100.52,32600.0,78.9213,78.9291,78.8585,78.8899,32600.0
2014-07-28 15:00:00,100.53,100.62,100.47,100.58,39600.0,78.8977,78.9684,78.8507,78.937,39600.0
2014-07-28 15:05:00,100.58,100.62,100.57,100.59,38000.0,78.937,78.9684,78.9291,78.9448,38000.0
2014-07-28 15:10:00,100.59,100.66,100.57,100.66,33700.0,78.9448,78.9998,78.9291,78.9998,33700.0
2014-07-28 15:15:00,100.65,100.66,100.61,100.62,34100.0,78.9919,78.9998,78.9605,78.9684,34100.0
2014-07-28 15:20:00,100.63,100.66,100.62,100.64,22500.0,78.9762,78.9998,78.9684,78.9841,22500.0
2014-07-28 15:25:00,100.63,100.67,100.63,100.65,23900.0,78.9762,79.0076,78.9762,78.9919,23900.0
2014-07-28 15:30:00,100.65,100.65,100.62,100.62,30300.0,78.9919,78.9919,78.9684,78.9684,30300.0
2014-07-28 15:35:00,100.62,100.64,100.58,100.6,49400.0,78.9684,78.9841,78.937,78.9527,49400.0
2014-07-28 15:40:00,100.61,100.67,100.59,100.66,46800.0,78.9605,79.0076,78.9448,78.9998,46800.0
2014-07-28 15:45:00,100.67,100.73,100.65,100.65,66100.0,79.0076,79.0547,78.9919,78.9919,66100.0
2014-07-28 15:50:00,100.65,100.66,100.6,100.62,36800.0,78.9919,78.9998,78.9527,78.9684,36800.0
2014-07-28 15:55:00,100.63,100.68,100.6,100.64,119000.0,78.9762,79.0155,78.9527,78.9841,119000.0
2014-07-29 09:30:00,100.54,100.58,100.19,100.37,84700.0,78.9056,78.937,78.6309,78.7722,84700.0
2014-07-29 09:35:00,100.39,100.59,100.3,100.55,34600.0,78.7879,78.9448,78.7172,78.9134,34600.0
2014-07-29 09:40:00,100.55,100.55,100.37,100.39,23300.0,78.9134,78.9134,78.7722,78.7879,23300.0
2014-07-29 09:45:00,100.39,100.59,100.39,100.53,8900.0,78.7879,78.9448,78.7879,78.8977,8900.0
2014-07-29 09:50:00,100.47,100.51,100.34,100.47,18800.0,78.8507,78.882,78.7486,78.8507,18800.0
2014-07-29 09:55:00,100.48,100.51,100.33,100.38,40400.0,78.8585,78.882,78.7408,78.78,40400.0
2014-07-29 10:00:00,100.35,100.46,100.26,100.39,49200.0,78.7565,78.8428,78.6858,78.7879,49200.0
2014-07-29 10:05:00,100.39,100.46,100.31,100.44,35400.0,78.7879,78.8428,78.7251,78.8271,35400.0
2014-07-29 10:10:00,100.45,100.45,100.27,100.34,83300.0,78.835,78.835,78.6937,78.7486,83300.0
2014-07-29 10:15:00,100.34,100.43,100.32,100.37,76000.0,78.7486,78.8193,78.7329,78.7722,76000.0
2014-07-29 10:20:00,100.38,100.39,100.28,100.31,38100.0,78.78,78.7879,78.7015,78.7251,38100.0
2014-07-29 10:25:00,100.31,100.31,100.27,100.31,26400.0,78.7251,78.7251,78.6937,78.7251,26400.0
2014-07-29 10:30:00,100.31,100.39,100.29,100.34,31900.0,78.7251,78.7879,78.7094,78.7486,31900.0
2014-07-29 10:35:00,100.33,100.34,100.29,100.33,31400.0,78.7408,78.7486,78.7094,78.7408,31400.0
2014-07-29 10:40:00,100.33,100.4,100.29,100.38,52500.0,78.7408,78.7957,78.7094,78.78,52500.0
2014-07-29 10:45:00,100.37,100.4,100.29,100.35,24500.0,78.7722,78.7957,78.7094,78.7565,24500.0
2014-07-29 10:50:00,100.35,100.37,100.26,100.29,43200.0,78.7565,78.7722,78.6858,78.7094,43200.0
2014-07-29 10:55:00,100.29,100.39,100.28,100.35,61800.0,78.7094,78.7879,78.7015,78.7565,61800.0
2014-07-29 11:00:00,100.34,100.39,100.3,100.34,37900.0,78.7486,78.7879,78.7172,78.7486,37900.0
2014-07-29 11:05:00,100.33,100.41,100.2,100.24,69800.0,78.7408,78.8036,78.6388,78.6701,69800.0
2014-07-29 11:10:00,100.24,100.31,100.11,100.31,99400.0,78.6701,78.7251,78.5681,78.7251,99400.0
2014-07-29 11:15:00,100.32,100.4,100.29,100.38,52400.0,78.7329,78.7957,78.7094,78.78,52400.0
2014-07-29 11:20:00,100.38,100.43,100.3,100.35,38800.0,78.78,78.8193,78.7172,78.7565,38800.0
2014-07-29 11:25:00,100.37,100.43,100.3,100.33,55200.0,78.7722,78.8193,78.7172,78.7408,55200.0
2014-07-29 11:30:00,100.29,100.4,100.23,100.23,72600.0,78.7094,78.7957,78.6623,78.6623,72600.0
2014-07-29 11:35:00,100.23,100.24,100.12,100.17,32500.0,78.6623,78.6701,78.576,78.6152,32500.0
2014-07-29 11:40:00,100.16,100.34,100.13,100.32,32900.0,78.6074,78.7486,78.5838,78.7329,32900.0
2014-07-29 11:45:00,100.33,100.4,100.32,100.39,22500.0,78.7408,78.7957,78.7329,78.7879,22500.0
2014-07-29 11:50:00,100.38,100.43,100.35,100.39,26000.0,78.78,78.8193,78.7565,78.7879,26000.0
2014-07-29 11:55:00,100.39,100.44,100.33,100.34,84400.0,78.7879,78.8271,78.7408,78.7486,84400.0
2014-07-29 12:00:00,100.33,100.34,100.21,100.23,22900.0,78.7408,78.7486,78.6466,78.6623,22900.0
2014-07-29 12:05:00,100.22,100.26,100.22,100.23,17500.0,78.6544,78.6858,78.6544,78.6623,17500.0
2014-07-29 12:10:00,100.24,100.4,100.24,100.36,21700.0,78.6701,78.7957,78.6701,78.7643,21700.0
2014-07-29 12:15:00,100.35,100.36,100.28,100.28,16400.0,78.7565,78.7643,78.7015,78.7015,16400.0
2014-07-29 12:20:00,100.28,100.42,100.28,100.38,23400.0,78.7015,78.8114,78.7015,78.78,23400.0
2014-07-29 12:25:00,100.38,100.41,100.36,100.41,24900.0,78.78,78.8036,78.7643,78.8036,24900.0
2014-07-29 12:30:00,100.42,100.43,100.36,100.41,12500.0,78.8114,78.8193,78.7643,78.8036,12500.0
2014-07-29 12:35:00,100.4,100.42,100.37,100.39,30500.0,78.7957,78.8114,78.7722,78.7879,30500.0
2014-07-29 12:40:00,100.39,100.41,100.35,100.37,10600.0,78.7879,78.8036,78.7565,78.7722,10600.0
2014-07-29 12:45:00,100.38,100.4,100.35,100.39,12100.0,78.78,78.7957,78.7565,78.7879,12100.0
2014-07-29 12:50:00,100.38,100.41,100.35,100.39,15700.0,78.78,78.8036,78.7565,78.7879,15700.0
2014-07-29 12:55:00,100.39,100.47,100.37,100.4,108400.0,78.7879,78.8507,78.7722,78.7957,108400.0
2014-07-29 13:00:00,100.4,100.4,100.33,100.38,29600.0,78.7957,78.7957,78.7408,78.78,29600.0
2014-07-29 13:05:00,100.38,100.46,100.38,100.44,25700.0,78.78,78.8428,78.78,78.8271,25700.0
2014-07-29 13:10:00,100.45,100.45,100.35,100.36,25200.0,78.835,78.835,78.7565,78.7643,25200.0
2014-07-29 13:15:00,100.36,100.42,100.34,100.42,14000.0,78.7643,78.8114,78.7486,78.8114,14000.0
2014-07-29 13:20:00,100.4,100.48,100.4,100.45,18500.0,78.7957,78.8585,78.7957,78.835,18500.0
2014-07-29 13:25:00,100.45,100.46,100.42,100.45,13800.0,78.835,78.8428,78.8114,78.835,13800.0
2014-07-29 13:30:00,100.44,100.47,100.36,100.38,26400.0,78.8271,78.8507,78.7643,78.78,26400.0
2014-07-29 13:35:00,100.38,100.39,100.33,100.33,10800.0,78.78,78.7879,78.7408,78.7408,10800.0
2014-07-29 13:40:00,100.35,100.35,100.31,100.34,11900.0,78.7565,78.7565,78.7251,78.7486,11900.0
2014-07-29 13:45:00,100.34,100.35,100.31,100.31,8300.0,78.7486,78.7565,78.7251,78.7251,8300.0
2014-07-29 13:50:00,100.31,100.35,100.29,100.35,18900.0,78.7251,78.7565,78.7094,78.7565,18900.0
2014-07-29 13:55:00,100.35,100.36,100.33,100.34,21500.0,78.7565,78.7643,78.7408,78.7486,21500.0
2014-07-29 14:00:00,100.33,100.35,100.3,100.32,17500.0,78.7408,78.7565,78.7172,78.7329,17500.0
2014-07-29 14:05:00,100.33,100.33,100.29,100.3,14000.0,78.7408,78.7408,78.7094,78.7172,14000.0
2014-07-29 14:10:00,100.3,100.3,100.23,100.26,31800.0,78.7172,78.7172,78.6623,78.6858,31800.0
2014-07-29 14:15:00,100.26,100.29,100.21,100.21,17700.0,78.6858,78.7094,78.6466,78.6466,17700.0
2014-07-29 14:20:00,100.2,100.22,100.06,100.09,36000.0,78.6388,78.6544,78.5289,78.5524,36000.0
2014-07-29 14:25:00,100.09,100.13,100.04,100.13,32800.0,78.5524,78.5838,78.5132,78.5838,32800.0
2014-07-29 14:30:00,100.12,100.16,100.11,100.13,20400.0,78.576,78.6074,78.5681,78.5838,20400.0
2014-07-29 14:35:00,100.13,100.14,100.07,100.12,21900.0,78.5838,78.5917,78.5367,78.576,21900.0
2014-07-29 14:40:00,100.12,100.16,100.1,100.1,21800.0,78.576,78.6074,78.5603,78.5603,21800.0
2014-07-29 14:45:00,100.1,100.17,100.04,100.13,30300.0,78.5603,78.6152,78.5132,78.5838,30300.0
2014-07-29 14:50:00,100.14,100.14,100.03,100.03,29300.0,78.5917,78.5917,78.5053,78.5053,29300.0
2014-07-29 14:55:00,100.04,100.06,100.01,100.02,45000.0,78.5132,78.5289,78.4896,78.4975,45000.0
2014-07-29 15:00:00,100.01,100.03,99.88,99.96,123400.0,78.4896,78.5053,78.3876,78.4504,123400.0
2014-07-29 15:05:00,99.98,99.99,99.91,99.96,52800.0,78.4661,78.4739,78.4112,78.4504,52800.0
2014-07-29 15:10:00,99.97,100.01,99.96,100.0,80200.0,78.4582,78.4896,78.4504,78.4818,80200.0
2014-07-29 15:15:00,100.01,100.03,99.95,100.01,78800.0,78.4896,78.5053,78.4425,78.4896,78800.0
2014-07-29 15:20:00,100.01,100.04,99.94,99.97,67000.0,78.4896,78.5132,78.4347,78.4582,67000.0
2014-07-29 15:25:00,99.96,100.01,99.92,99.96,73200.0,78.4504,78.4896,78.419,78.4504,73200.0
2014-07-29 15:30:00,99.95,99.96,99.75,99.79,67600.0,78.4425,78.4504,78.2856,78.317,67600.0
2014-07-29 15:35:00,99.78,99.87,99.78,99.83,55400.0,78.3091,78.3798,78.3091,78.3484,55400.0
2014-07-29 15:40:00,99.84,99.89,99.7,99.7,65400.0,78.3562,78.3955,78.2463,78.2463,65400.0
2014-07-29 15:45:00,99.71,99.75,99.6,99.73,98600.0,78.2542,78.2856,78.1679,78.2699,98600.0
2014-07-29 15:50:00,99.72,99.8,99.65,99.65,79500.0,78.262,78.3248,78.2071,78.2071,79500.0
2014-07-29 15:55:00,99.66,99.74,99.54,99.63,238400.0,78.215,78.2777,78.1208,78.1914,238400.0
2014-07-30 09:30:00,100.15,100.31,99.89,99.98,66400.0,78.5995,78.7251,78.3955,78.4661,66400.0
2014-07-30 09:35:00,100.07,100.31,100.02,100.17,53800.0,78.5367,78.7251,78.4975,78.6152,53800.0
2014-07-30 09:40:00,100.19,100.25,99.96,100.02,18700.0,78.6309,78.678,78.4504,78.4975,18700.0
2014-07-30 09:45:00,99.98,100.08,99.91,100.05,18400.0,78.4661,78.5446,78.4112,78.521,18400.0
2014-07-30 09:50:00,100.01,100.12,99.94,100.08,27400.0,78.4896,78.576,78.4347,78.5446,27400.0
2014-07-30 09:55:00,100.07,100.13,99.92,99.96,29800.0,78.5367,78.5838,78.419,78.4504,29800.0
2014-07-30 10:00:00,99.97,100.0,99.81,99.87,40200.0,78.4582,78.4818,78.3327,78.3798,40200.0
2014-07-30 10:05:00,99.84,99.91,99.75,99.86,44000.0,78.3562,78.4112,78.2856,78.3719,44000.0
2014-07-30 10:10:00,99.88,100.02,99.86,99.97,29400.0,78.3876,78.4975,78.3719,78.4582,29400.0
2014-07-30 10:15:00,99.97,100.01,99.91,99.97,28700.0,78.4582,78.4896,78.4112,78.4582,28700.0
2014-07-30 10:20:00,99.98,100.12,99.98,100.02,42300.0,78.4661,78.576,78.4661,78.4975,42300.0
2014-07-30 10:25:00,100.0,100.04,99.94,99.97,98300.0,78.4818,78.5132,78.4347,78.4582,98300.0
2014-07-30 10:30:00,99.97,100.13,99.96,99.99,45400.0,78.4582,78.5838,78.4504,78.4739,45400.0
2014-07-30 10:35:00,99.99,100.0,99.87,99.87,31300.0,78.4739,78.4818,78.3798,78.3798,31300.0
2014-07-30 10:40:00,99.86,99.92,99.76,99.79,38500.0,78.3719,78.419,78.2934,78.317,38500.0
2014-07-30 10:45:00,99.78,99.86,99.76,99.77,85300.0,78.3091,78.3719,78.2934,78.3013,85300.0
2014-07-30 10:50:00,99.76,99.79,99.67,99.67,85800.0,78.2934,78.317,78.2228,78.2228,85800.0
2014-07-30 10:55:00,99.65,99.69,99.6,99.64,63700.0,78.2071,78.2385,78.1679,78.1993,63700.0
2014-07-30 11:00:00,99.63,99.66,99.43,99.48,63400.0,78.1914,78.215,78.0344,78.0737,63400.0
2014-07-30 11:05:00,99.49,99.66,99.36,99.64,35500.0,78.0815,78.215,77.9795,78.1993,35500.0
2014-07-30 11:10:00,99.63,99.67,99.56,99.59,46400.0,78.1914,78.2228,78.1365,78.16,46400.0
2014-07-30 11:15:00,99.59,99.7,99.58,99.64,51600.0,78.16,78.2463,78.1522,78.1993,51600.0
2014-07-30 11:20:00,99.63,99.68,99.6,99.62,103700.0,78.1914,78.2306,78.1679,78.1836,103700.0
2014-07-30 11:25:00,99.65,99.66,99.56,99.65,56500.0,78.2071,78.215,78.1365,78.2071,56500.0
2014-07-30 11:30:00,99.64,99.65,99.51,99.52,70200.0,78.1993,78.2071,78.0972,78.1051,70200.0
2014-07-30 11:35:00,99.52,99.6,99.48,99.6,54900.0,78.1051,78.1679,78.0737,78.1679,54900.0
2014-07-30 11:40:00,99.6,99.63,99.53,99.57,45500.0,78.1679,78.1914,78.1129,78.1443,45500.0
2014-07-30 11:45:00,99.56,99.56,99.45,99.46,33100.0,78.1365,78.1365,78.0501,78.058,33100.0
2014-07-30 11:50:00,99.45,99.48,99.42,99.43,29400.0,78.0501,78.0737,78.0266,78.0344,29400.0
2014-07-30 11:55:00,99.42,99.42,99.29,99.34,68400.0,78.0266,78.0266,77.9246,77.9638,68400.0
2014-07-30 12:00:00,99.39,99.45,99.36,99.44,18400.0,78.003,78.0501,77.9795,78.0423,18400.0
2014-07-30 12:05:00,99.45,99.46,99.35,99.44,19300.0,78.0501,78.058,77.9717,78.0423,19300.0
2014-07-30 12:10:00,99.46,99.65,99.43,99.51,24900.0,78.058,78.2071,78.0344,78.0972,24900.0
2014-07-30 12:15:00,99.51,99.58,99.48,99.56,26000.0,78.0972,78.1522,78.0737,78.1365,26000.0
2014-07-30 12:20:00,99.55,99.73,99.55,99.65,30400.0,78.1286,78.2699,78.1286,78.2071,30400.0
2014-07-30 12:25:00,99.65,99.65,99.54,99.56,25600.0,78.2071,78.2071,78.1208,78.1365,25600.0
2014-07-30 12:30:00,99.58,99.61,99.47,99.52,26500.0,78.1522,78.1757,78.0658,78.1051,26500.0
2014-07-30 12:35:00,99.53,99.62,99.5,99.57,20600.0,78.1129,78.1836,78.0894,78.1443,20600.0
2014-07-30 12:40:00,99.56,99.63,99.5,99.5,32700.0,78.1365,78.1914,78.0894,78.0894,32700.0
2014-07-30 12:45:00,99.51,99.58,99.49,99.55,21200.0,78.0972,78.1522,78.0815,78.1286,21200.0
2014-07-30 12:50:00,99.54,99.55,99.48,99.55,18700.0,78.1208,78.1286,78.0737,78.1286,18700.0
2014-07-30 12:55:00,99.55,99.62,99.5,99.53,18100.0,78.1286,78.1836,78.0894,78.1129,18100.0
2014-07-30 13:00:00,99.51,99.53,99.38,99.44,25900.0,78.0972,78.1129,77.9952,78.0423,25900.0
2014-07-30 13:05:00,99.43,99.44,99.36,99.38,16300.0,78.0344,78.0423,77.9795,77.9952,16300.0
2014-07-30 13:10:00,99.39,99.41,99.37,99.38,22800.0,78.003,78.0187,77.9874,77.9952,22800.0
2014-07-30 13:15:00,99.38,99.41,99.34,99.35,21200.0,77.9952,78.0187,77.9638,77.9717,21200.0
2014-07-30 13:20:00,99.35,99.37,99.31,99.31,33900.0,77.9717,77.9874,77.9403,77.9403,33900.0
2014-07-30 13:25:00,99.3,99.43,99.26,99.42,35200.0,77.9324,78.0344,77.901,78.0266,35200.0
2014-07-30 13:30:00,99.43,99.48,99.36,99.48,41200.0,78.0344,78.0737,77.9795,78.0737,41200.0
2014-07-30 13:35:00,99.48,99.48,99.34,99.34,24400.0,78.0737,78.0737,77.9638,77.9638,24400.0
2014-07-30 13:40:00,99.36,99.4,99.29,99.34,39300.0,77.9795,78.0109,77.9246,77.9638,39300.0
2014-07-30 13:45:00,99.36,99.37,99.27,99.33,33900.0,77.9795,77.9874,77.9089,77.956,33900.0
2014-07-30 13:50:00,99.3,99.33,99.25,99.27,34400.0,77.9324,77.956,77.8932,77.9089,34400.0
2014-07-30 13:55:00,99.26,99.32,99.26,99.32,36800.0,77.901,77.9481,77.901,77.9481,36800.0
2014-07-30 14:00:00,99.29,99.51,99.05,99.38,126800.0,77.9246,78.0972,77.7362,77.9952,126800.0
2014-07-30 14:05:00,99.41,99.48,99.25,99.47,65500.0,78.0187,78.0737,77.8932,78.0658,65500.0
2014-07-30 14:10:00,99.47,99.62,99.42,99.58,134100.0,78.0658,78.1836,78.0266,78.1522,134100.0
2014-07-30 14:15:00,99.58,99.62,99.38,99.39,119600.0,78.1522,78.1836,77.9952,78.003,119600.0
2014-07-30 14:20:00,99.39,99.42,99.26,99.29,56900.0,78.003,78.0266,77.901,77.9246,56900.0
2014-07-30 14:25:00,99.29,99.34,99.26,99.33,42300.0,77.9246,77.9638,77.901,77.956,42300.0
2014-07-30 14:30:00,99.33,99.42,99.31,99.34,69900.0,77.956,78.0266,77.9403,77.9638,69900.0
2014-07-30 14:35:00,99.37,99.41,99.34,99.35,68400.0,77.9874,78.0187,77.9638,77.9717,68400.0
2014-07-30 14:40:00,99.35,99.41,99.27,99.28,40200.0,77.9717,78.0187,77.9089,77.9167,40200.0
2014-07-30 14:45:00,99.28,99.29,99.02,99.05,63300.0,77.9167,77.9246,77.7127,77.7362,63300.0
2014-07-30 14:50:00,99.08,99.42,99.05,99.23,40400.0,77.7598,78.0266,77.7362,77.8775,40400.0
2014-07-30 14:55:00,99.25,99.25,99.15,99.2,38700.0,77.8932,77.8932,77.8147,77.8539,38700.0
2014-07-30 15:00:00,99.2,99.21,99.03,99.15,113200.0,77.8539,77.8618,77.7205,77.8147,113200.0
2014-07-30 15:05:00,99.12,99.14,98.96,99.12,97200.0,77.7911,77.8068,77.6656,77.7911,97200.0
2014-07-30 15:10:00,99.12,99.15,98.99,99.06,78000.0,77.7911,77.8147,77.6891,77.7441,78000.0
2014-07-30 15:15:00,99.03,99.2,99.02,99.2,64800.0,77.7205,77.8539,77.7127,77.8539,64800.0
2014-07-30 15:20:00,99.2,99.28,99.16,99.23,88300.0,77.8539,77.9167,77.8225,77.8775,88300.0
2014-07-30 15:25:00,99.23,99.34,99.21,99.28,43900.0,77.8775,77.9638,77.8618,77.9167,43900.0
2014-07-30 15:30:00,99.28,99.43,99.28,99.4,88400.0,77.9167,78.0344,77.9167,78.0109,88400.0
2014-07-30 15:35:00,99.39,99.42,99.36,99.39,42800.0,78.003,78.0266,77.9795,78.003,42800.0
2014-07-30 15:40:00,99.4,99.57,99.4,99.56,91400.0,78.0109,78.1443,78.0109,78.1365,91400.0
2014-07-30 15:45:00,99.56,99.57,99.44,99.44,83600.0,78.1365,78.1443,78.0423,78.0423,83600.0
2014-07-30 15:50:00,99.44,99.52,99.44,99.52,88600.0,78.0423,78.1051,78.0423,78.1051,88600.0
2014-07-30 15:55:00,99.52,99.54,99.46,99.48,136300.0,78.1051,78.1208,78.058,78.0737,136300.0
2014-07-31 09:30:00,99.05,99.12,98.55,98.94,107500.0,77.7362,77.7911,77.3438,77.6499,107500.0
2014-07-31 09:35:00,98.96,99.09,98.88,98.88,20600.0,77.6656,77.7676,77.6028,77.6028,20600.0
2014-07-31 09:40:00,98.93,99.03,98.8,98.97,31200.0,77.642,77.7205,77.54,77.6734,31200.0
2014-07-31 09:45:00,99.01,99.04,98.9,99.01,99700.0,77.7048,77.7284,77.6185,77.7048,99700.0
2014-07-31 09:50:00,99.11,99.2,98.98,99.05,44700.0,77.7833,77.8539,77.6813,77.7362,44700.0
2014-07-31 09:55:00,99.04,99.07,98.83,98.87,53100.0,77.7284,77.7519,77.5636,77.5949,53100.0
2014-07-31 10:00:00,98.87,98.92,98.7,98.83,98100.0,77.5949,77.6342,77.4615,77.5636,98100.0
2014-07-31 10:05:00,98.86,98.87,98.75,98.82,47500.0,77.5871,77.5949,77.5008,77.5557,47500.0
2014-07-31 10:10:00,98.82,98.99,98.78,98.93,106800.0,77.5557,77.6891,77.5243,77.642,106800.0
2014-07-31 10:15:00,98.91,99.1,98.9,99.03,41600.0,77.6263,77.7755,77.6185,77.7205,41600.0
2014-07-31 10:20:00,99.03,99.09,99.01,99.05,65500.0,77.7205,77.7676,77.7048,77.7362,65500.0
2014-07-31 10:25:00,99.05,99.06,98.74,98.91,89900.0,77.7362,77.7441,77.4929,77.6263,89900.0
2014-07-31 10:30:00,98.88,98.95,98.8,98.84,98400.0,77.6028,77.6577,77.54,77.5714,98400.0
2014-07-31 10:35:00,98.81,98.84,98.64,98.69,53100.0,77.5479,77.5714,77.4144,77.4537,53100.0
2014-07-31 10:40:00,98.71,98.81,98.61,98.81,33500.0,77.4694,77.5479,77.3909,77.5479,33500.0
2014-07-31 10:45:00,98.79,98.82,98.73,98.75,24700.0,77.5322,77.5557,77.4851,77.5008,24700.0
2014-07-31 10:50:00,98.74,98.78,98.64,98.65,27800.0,77.4929,77.5243,77.4144,77.4223,27800.0
2014-07-31 10:55:00,98.65,98.65,98.27,98.28,72900.0,77.4223,77.4223,77.1241,77.1319,72900.0
2014-07-31 11:00:00,98.28,98.55,98.28,98.51,34900.0,77.1319,77.3438,77.1319,77.3124,34900.0
2014-07-31 11:05:00,98.51,98.56,98.41,98.49,31500.0,77.3124,77.3517,77.2339,77.2967,31500.0
2014-07-31 11:10:00,98.49,98.5,98.36,98.48,30200.0,77.2967,77.3046,77.1947,77.2889,30200.0
2014-07-31 11:15:00,98.49,98.5,98.32,98.37,35000.0,77.2967,77.3046,77.1633,77.2025,35000.0
2014-07-31 11:20:00,98.36,98.51,98.36,98.47,29300.0,77.1947,77.3124,77.1947,77.281,29300.0
2014-07-31 11:25:00,98.47,98.54,98.41,98.49,42100.0,77.281,77.336,77.2339,77.2967,42100.0
2014-07-31 11:30:00,98.49,98.55,98.42,98.54,44200.0,77.2967,77.3438,77.2418,77.336,44200.0
2014-07-31 11:35:00,98.54,98.65,98.43,98.63,29200.0,77.336,77.4223,77.2496,77.4066,29200.0
2014-07-31 11:40:00,98.63,98.79,98.61,98.68,29500.0,77.4066,77.5322,77.3909,77.4458,29500.0
2014-07-31 11:45:00,98.67,98.69,98.52,98.68,36400.0,77.438,77.4537,77.3203,77.4458,36400.0
2014-07-31 11:50:00,98.66,98.66,98.39,98.41,88400.0,77.4301,77.4301,77.2182,77.2339,88400.0
2014-07-31 11:55:00,98.43,98.46,98.31,98.36,50800.0,77.2496,77.2732,77.1554,77.1947,50800.0
2014-07-31 12:00:00,98.38,98.38,98.27,98.31,45000.0,77.2104,77.2104,77.1241,77.1554,45000.0
2014-07-31 12:05:00,98.32,98.35,98.21,98.23,40200.0,77.1633,77.1868,77.077,77.0927,40200.0
2014-07-31 12:10:00,98.24,98.33,98.16,98.28,35100.0,77.1005,77.1711,77.0377,77.1319,35100.0
2014-07-31 12:15:00,98.24,98.3,98.2,98.24,16600.0,77.1005,77.1476,77.0691,77.1005,16600.0
2014-07-31 12:20:00,98.24,98.25,98.05,98.08,47000.0,77.1005,77.1084,76.9514,76.9749,47000.0
2014-07-31 12:25:00,98.09,98.19,97.96,98.19,57000.0,76.9828,77.0613,76.8808,77.0613,57000.0
2014-07-31 12:30:00,98.18,98.19,98.04,98.08,40500.0,77.0534,77.0613,76.9435,76.9749,40500.0
2014-07-31 12:35:00,98.08,98.17,98.05,98.17,19400.0,76.9749,77.0456,76.9514,77.0456,19400.0
2014-07-31 12:40:00,98.18,98.27,98.12,98.27,18900.0,77.0534,77.1241,77.0063,77.1241,18900.0
2014-07-31 12:45:00,98.26,98.46,98.26,98.46,21100.0,77.1162,77.2732,77.1162,77.2732,21100.0
2014-07-31 12:50:00,98.45,98.57,98.41,98.55,17900.0,77.2653,77.3595,77.2339,77.3438,17900.0
2014-07-31 12:55:00,98.55,98.57,98.41,98.44,30100.0,77.3438,77.3595,77.2339,77.2575,30100.0
2014-07-31 13:00:00,98.44,98.44,98.38,98.41,22000.0,77.2575,77.2575,77.2104,77.2339,22000.0
2014-07-31 13:05:00,98.41,98.51,98.4,98.42,13000.0,77.2339,77.3124,77.2261,77.2418,13000.0
2014-07-31 13:10:00,98.41,98.44,98.38,98.41,29700.0,77.2339,77.2575,77.2104,77.2339,29700.0
2014-07-31 13:15:00,98.42,98.44,98.33,98.33,33500.0,77.2418,77.2575,77.1711,77.1711,33500.0
2014-07-31 13:20:00,98.35,98.35,98.21,98.23,64300.0,77.1868,77.1868,77.077,77.0927,64300.0
2014-07-31 13:25:00,98.21,98.23,98.17,98.2,42400.0,77.077,77.0927,77.0456,77.0691,42400.0
2014-07-31 13:30:00,98.2,98.49,98.19,98.48,11000.0,77.0691,77.2967,77.0613,77.2889,11000.0
2014-07-31 13:35:00,98.47,98.66,98.46,98.63,20600.0,77.281,77.4301,77.2732,77.4066,20600.0
2014-07-31 13:40:00,98.63,98.65,98.5,98.53,11800.0,77.4066,77.4223,77.3046,77.3281,11800.0
2014-07-31 13:45:00,98.52,98.52,98.33,98.41,17500.0,77.3203,77.3203,77.1711,77.2339,17500.0
2014-07-31 13:50:00,98.4,98.53,98.4,98.51,44100.0,77.2261,77.3281,77.2261,77.3124,44100.0
2014-07-31 13:55:00,98.51,98.57,98.51,98.55,40400.0,77.3124,77.3595,77.3124,77.3438,40400.0
2014-07-31 14:00:00,98.54,98.7,98.52,98.68,34800.0,77.336,77.4615,77.3203,77.4458,34800.0
2014-07-31 14:05:00,98.68,98.84,98.67,98.78,43800.0,77.4458,77.5714,77.438,77.5243,43800.0
2014-07-31 14:10:00,98.79,98.8,98.7,98.71,19800.0,77.5322,77.54,77.4615,77.4694,19800.0
2014-07-31 14:15:00,98.73,98.76,98.56,98.67,24400.0,77.4851,77.5086,77.3517,77.438,24400.0
2014-07-31 14:20:00,98.65,98.73,98.62,98.67,18100.0,77.4223,77.4851,77.3987,77.438,18100.0
2014-07-31 14:25:00,98.65,98.81,98.65,98.8,22000.0,77.4223,77.5479,77.4223,77.54,22000.0
2014-07-31 14:30:00,98.8,98.81,98.61,98.73,20500.0,77.54,77.5479,77.3909,77.4851,20500.0
2014-07-31 14:35:00,98.71,98.72,98.62,98.65,18000.0,77.4694,77.4772,77.3987,77.4223,18000.0
2014-07-31 14:40:00,98.66,98.66,98.44,98.47,22200.0,77.4301,77.4301,77.2575,77.281,22200.0
2014-07-31 14:45:00,98.47,98.52,98.35,98.44,46900.0,77.281,77.3203,77.1868,77.2575,46900.0
2014-07-31 14:50:00,98.46,98.57,98.44,98.44,25500.0,77.2732,77.3595,77.2575,77.2575,25500.0
2014-07-31 14:55:00,98.45,98.51,98.35,98.37,45800.0,77.2653,77.3124,77.1868,77.2025,45800.0
2014-07-31 15:00:00,98.36,98.54,98.35,98.52,31200.0,77.1947,77.336,77.1868,77.3203,31200.0
2014-07-31 15:05:00,98.53,98.59,98.4,98.47,46600.0,77.3281,77.3752,77.2261,77.281,46600.0
2014-07-31 15:10:00,98.47,98.48,98.37,98.39,48100.0,77.281,77.2889,77.2025,77.2182,48100.0
2014-07-31 15:15:00,98.39,98.46,98.35,98.4,48000.0,77.2182,77.2732,77.1868,77.2261,48000.0
2014-07-31 15:20:00,98.39,98.41,98.24,98.36,38900.0,77.2182,77.2339,77.1005,77.1947,38900.0
2014-07-31 15:25:00,98.36,98.43,98.3,98.42,42700.0,77.1947,77.2496,77.1476,77.2418,42700.0
2014-07-31 15:30:00,98.41,98.5,98.37,98.44,68900.0,77.2339,77.3046,77.2025,77.2575,68900.0
2014-07-31 15:35:00,98.45,98.62,98.43,98.53,82300.0,77.2653,77.3987,77.2496,77.3281,82300.0
2014-07-31 15:40:00,98.52,98.6,98.4,98.4,53700.0,77.3203,77.383,77.2261,77.2261,53700.0
2014-07-31 15:45:00,98.4,98.49,98.32,98.48,82200.0,77.2261,77.2967,77.1633,77.2889,82200.0
2014-07-31 15:50:00,98.49,98.51,98.35,98.51,115600.0,77.2967,77.3124,77.1868,77.3124,115600.0
2014-07-31 15:55:00,98.52,98.52,98.3,98.32,216300.0,77.3203,77.3203,77.1476,77.1633,216300.0
2014-08-01 09:30:00,98.22,98.72,98.06,98.52,106200.0,77.0848,77.4772,76.9592,77.3203,106200.0
2014-08-01 09:35:00,98.56,99.02,98.5,99.02,48800.0,77.3517,77.7127,77.3046,77.7127,48800.0
2014-08-01 09:40:00,99.03,99.04,98.65,98.65,47500.0,77.7205,77.7284,77.4223,77.4223,47500.0
2014-08-01 09:45:00,98.65,98.72,98.5,98.72,25100.0,77.4223,77.4772,77.3046,77.4772,25100.0
2014-08-01 09:50:00,98.69,98.9,98.65,98.81,26300.0,77.4537,77.6185,77.4223,77.5479,26300.0
2014-08-01 09:55:00,98.81,98.86,98.59,98.73,61800.0,77.5479,77.5871,77.3752,77.4851,61800.0
2014-08-01 10:00:00,98.74,99.19,98.65,99.07,61900.0,77.4929,77.8461,77.4223,77.7519,61900.0
2014-08-01 10:05:00,99.08,99.08,98.81,98.89,37500.0,77.7598,77.7598,77.5479,77.6106,37500.0
2014-08-01 10:10:00,98.89,98.89,98.48,98.49,34000.0,77.6106,77.6106,77.2889,77.2967,34000.0
2014-08-01 10:15:00,98.53,98.68,98.5,98.5,32000.0,77.3281,77.4458,77.3046,77.3046,32000.0
2014-08-01 10:20:00,98.5,98.68,98.45,98.65,22100.0,77.3046,77.4458,77.2653,77.4223,22100.0
2014-08-01 10:25:00,98.67,98.85,98.64,98.8,19700.0,77.438,77.5792,77.4144,77.54,19700.0
2014-08-01 10:30:00,98.81,98.86,98.75,98.77,22800.0,77.5479,77.5871,77.5008,77.5165,22800.0
2014-08-01 10:35:00,98.75,99.03,98.72,99.0,38300.0,77.5008,77.7205,77.4772,77.697,38300.0
2014-08-01 10:40:00,99.02,99.02,98.86,98.87,48800.0,77.7127,77.7127,77.5871,77.5949,48800.0
2014-08-01 10:45:00,98.89,98.9,98.75,98.76,19900.0,77.6106,77.6185,77.5008,77.5086,19900.0
2014-08-01 10:50:00,98.77,98.78,98.68,98.75,20800.0,77.5165,77.5243,77.4458,77.5008,20800.0
2014-08-01 10:55:00,98.75,98.78,98.67,98.75,25400.0,77.5008,77.5243,77.438,77.5008,25400.0
2014-08-01 11:00:00,98.74,98.74,98.51,98.51,27500.0,77.4929,77.4929,77.3124,77.3124,27500.0
2014-08-01 11:05:00,98.52,98.63,98.5,98.53,46100.0,77.3203,77.4066,77.3046,77.3281,46100.0
2014-08-01 11:10:00,98.55,98.56,98.45,98.51,23300.0,77.3438,77.3517,77.2653,77.3124,23300.0
2014-08-01 11:15:00,98.52,98.52,98.35,98.39,36900.0,77.3203,77.3203,77.1868,77.2182,36900.0
2014-08-01 11:20:00,98.41,98.45,98.29,98.45,45700.0,77.2339,77.2653,77.1397,77.2653,45700.0
2014-08-01 11:25:00,98.47,98.61,98.45,98.58,19000.0,77.281,77.3909,77.2653,77.3673,19000.0
2014-08-01 11:30:00,98.58,98.61,98.28,98.31,50100.0,77.3673,77.3909,77.1319,77.1554,50100.0
2014-08-01 11:35:00,98.3,98.34,98.17,98.22,27400.0,77.1476,77.179,77.0456,77.0848,27400.0
2014-08-01 11:40:00,98.22,98.27,98.08,98.1,27500.0,77.0848,77.1241,76.9749,76.9906,27500.0
2014-08-01 11:45:00,98.1,98.18,98.05,98.05,39200.0,76.9906,77.0534,76.9514,76.9514,39200.0
2014-08-01 11:50:00,98.05,98.07,97.88,97.9,63700.0,76.9514,76.9671,76.818,76.8337,63700.0
2014-08-01 11:55:00,97.9,97.97,97.84,97.97,32000.0,76.8337,76.8886,76.7866,76.8886,32000.0
2014-08-01 12:00:00,97.97,98.21,97.97,98.21,34500.0,76.8886,77.077,76.8886,77.077,34500.0
2014-08-01 12:05:00,98.18,98.23,98.13,98.23,30200.0,77.0534,77.0927,77.0142,77.0927,30200.0
2014-08-01 12:10:00,98.23,98.27,98.11,98.11,20700.0,77.0927,77.1241,76.9985,76.9985,20700.0
2014-08-01 12:15:00,98.11,98.35,98.08,98.31,29900.0,76.9985,77.1868,76.9749,77.1554,29900.0
2014-08-01 12:20:00,98.3,98.36,98.24,98.25,22900.0,77.1476,77.1947,77.1005,77.1084,22900.0
2014-08-01 12:25:00,98.25,98.28,98.09,98.18,18300.0,77.1084,77.1319,76.9828,77.0534,18300.0
2014-08-01 12:30:00,98.2,98.31,98.18,98.26,21500.0,77.0691,77.1554,77.0534,77.1162,21500.0
2014-08-01 12:35:00,98.26,98.27,98.18,98.19,12600.0,77.1162,77.1241,77.0534,77.0613,12600.0
2014-08-01 12:40:00,98.19,98.26,98.19,98.24,12600.0,77.0613,77.1162,77.0613,77.1005,12600.0
2014-08-01 12:45:00,98.24,98.26,98.08,98.08,25300.0,77.1005,77.1162,76.9749,76.9749,25300.0
2014-08-01 12:50:00,98.1,98.19,98.05,98.19,14400.0,76.9906,77.0613,76.9514,77.0613,14400.0
2014-08-01 12:55:00,98.2,98.34,98.18,98.3,19900.0,77.0691,77.179,77.0534,77.1476,19900.0
2014-08-01 13:00:00,98.3,98.36,98.14,98.19,24800.0,77.1476,77.1947,77.022,77.0613,24800.0
2014-08-01 13:05:00,98.19,98.21,98.11,98.19,38800.0,77.0613,77.077,76.9985,77.0613,38800.0
2014-08-01 13:10:00,98.19,98.27,98.17,98.26,32900.0,77.0613,77.1241,77.0456,77.1162,32900.0
2014-08-01 13:15:00,98.25,98.38,98.16,98.33,25800.0,77.1084,77.2104,77.0377,77.1711,25800.0
2014-08-01 13:20:00,98.33,98.46,98.3,98.38,25000.0,77.1711,77.2732,77.1476,77.2104,25000.0
2014-08-01 13:25:00,98.37,98.71,98.33,98.71,41200.0,77.2025,77.4694,77.1711,77.4694,41200.0
2014-08-01 13:30:00,98.65,98.72,98.57,98.62,34100.0,77.4223,77.4772,77.3595,77.3987,34100.0
2014-08-01 13:35:00,98.62,98.63,98.51,98.56,41900.0,77.3987,77.4066,77.3124,77.3517,41900.0
2014-08-01 13:40:00,98.56,98.57,98.44,98.52,32600.0,77.3517,77.3595,77.2575,77.3203,32600.0
2014-08-01 13:45:00,98.53,98.58,98.43,98.54,24700.0,77.3281,77.3673,77.2496,77.336,24700.0
2014-08-01 13:50:00,98.53,98.54,98.37,98.44,29800.0,77.3281,77.336,77.2025,77.2575,29800.0
2014-08-01 13:55:00,98.43,98.55,98.39,98.46,28100.0,77.2496,77.3438,77.2182,77.2732,28100.0
2014-08-01 14:00:00,98.46,98.56,98.37,98.37,42700.0,77.2732,77.3517,77.2025,77.2025,42700.0
2014-08-01 14:05:00,98.38,98.4,98.26,98.36,74500.0,77.2104,77.2261,77.1162,77.1947,74500.0
2014-08-01 14:10:00,98.34,98.41,98.3,98.31,29000.0,77.179,77.2339,77.1476,77.1554,29000.0
2014-08-01 14:15:00,98.32,98.39,98.29,98.36,35800.0,77.1633,77.2182,77.1397,77.1947,35800.0
2014-08-01 14:20:00,98.37,98.41,98.16,98.18,135400.0,77.2025,77.2339,77.0377,77.0534,135400.0
2014-08-01 14:25:00,98.18,98.18,97.97,98.01,144300.0,77.0534,77.0534,76.8886,76.92,144300.0
2014-08-01 14:30:00,98.02,98.05,97.96,98.01,113200.0,76.9278,76.9514,76.8808,76.92,113200.0
2014-08-01 14:35:00,98.02,98.03,97.99,98.01,95800.0,76.9278,76.9357,76.9043,76.92,95800.0
2014-08-01 14:40:00,98.01,98.2,97.98,98.18,79200.0,76.92,77.0691,76.8965,77.0534,79200.0
2014-08-01 14:45:00,98.16,98.17,98.01,98.02,67500.0,77.0377,77.0456,76.92,76.9278,67500.0
2014-08-01 14:50:00,98.03,98.07,97.94,97.95,40500.0,76.9357,76.9671,76.8651,76.8729,40500.0
2014-08-01 14:55:00,97.97,98.08,97.96,98.02,44700.0,76.8886,76.9749,76.8808,76.9278,44700.0
2014-08-01 15:00:00,98.02,98.07,97.93,98.07,25200.0,76.9278,76.9671,76.8572,76.9671,25200.0
2014-08-01 15:05:00,98.06,98.12,97.99,98.12,58600.0,76.9592,77.0063,76.9043,77.0063,58600.0
2014-08-01 15:10:00,98.12,98.14,98.03,98.12,48700.0,77.0063,77.022,76.9357,77.0063,48700.0
2014-08-01 15:15:00,98.12,98.22,98.03,98.09,110100.0,77.0063,77.0848,76.9357,76.9828,110100.0
2014-08-01 15:20:00,98.11,98.16,98.05,98.05,61500.0,76.9985,77.0377,76.9514,76.9514,61500.0
2014-08-01 15:25:00,98.03,98.08,98.0,98.01,35300.0,76.9357,76.9749,76.9122,76.92,35300.0
2014-08-01 15:30:00,98.02,98.05,97.96,98.0,40100.0,76.9278,76.9514,76.8808,76.9122,40100.0
2014-08-01 15:35:00,98.01,98.09,97.98,98.07,63400.0,76.92,76.9828,76.8965,76.9671,63400.0
2014-08-01 15:40:00,98.08,98.09,97.97,97.98,40300.0,76.9749,76.9828,76.8886,76.8965,40300.0
2014-08-01 15:45:00,97.97,97.99,97.84,97.86,53300.0,76.8886,76.9043,76.7866,76.8023,53300.0
2014-08-01 15:50:00,97.88,97.95,97.74,97.94,84300.0,76.818,76.8729,76.7081,76.8651,84300.0
2014-08-01 15:55:00,97.95,98.0,97.89,97.92,137400.0,76.8729,76.9122,76.8258,76.8494,137400.0
2014-08-04 09:30:00,98.12,98.46,98.01,98.4,94800.0,77.0063,77.2732,76.92,77.2261,94800.0
2014-08-04 09:35:00,98.47,98.47,98.23,98.35,58300.0,77.281,77.281,77.0927,77.1868,58300.0
2014-08-04 09:40:00,98.35,98.38,98.18,98.21,21300.0,77.1868,77.2104,77.0534,77.077,21300.0
2014-08-04 09:45:00,98.18,98.34,98.18,98.24,56900.0,77.0534,77.179,77.0534,77.1005,56900.0
2014-08-04 09:50:00,98.27,98.49,98.25,98.46,79100.0,77.1241,77.2967,77.1084,77.2732,79100.0
2014-08-04 09:55:00,98.46,98.52,98.35,98.45,54900.0,77.2732,77.3203,77.1868,77.2653,54900.0
2014-08-04 10:00:00,98.45,98.52,98.39,98.52,45900.0,77.2653,77.3203,77.2182,77.3203,45900.0
2014-08-04 10:05:00,98.53,98.55,98.27,98.28,38300.0,77.3281,77.3438,77.1241,77.1319,38300.0
2014-08-04 10:10:00,98.28,98.29,98.1,98.18,63700.0,77.1319,77.1397,76.9906,77.0534,63700.0
2014-08-04 10:15:00,98.18,98.23,98.03,98.09,19500.0,77.0534,77.0927,76.9357,76.9828,19500.0
2014-08-04 10:20:00,98.08,98.32,98.07,98.26,32800.0,76.9749,77.1633,76.9671,77.1162,32800.0
2014-08-04 10:25:00,98.25,98.31,98.16,98.16,25800.0,77.1084,77.1554,77.0377,77.0377,25800.0
2014-08-04 10:30:00,98.15,98.18,98.03,98.03,23200.0,77.0299,77.0534,76.9357,76.9357,23200.0
2014-08-04 10:35:00,98.03,98.04,97.92,97.99,22700.0,76.9357,76.9435,76.8494,76.9043,22700.0
2014-08-04 10:40:00,97.98,98.03,97.92,97.93,18400.0,76.8965,76.9357,76.8494,76.8572,18400.0
2014-08-04 10:45:00,97.93,98.07,97.9,98.04,40300.0,76.8572,76.9671,76.8337,76.9435,40300.0
2014-08-04 10:50:00,98.03,98.08,97.99,98.08,26500.0,76.9357,76.9749,76.9043,76.9749,26500.0
2014-08-04 10:55:00,98.08,98.08,97.94,97.98,60600.0,76.9749,76.9749,76.8651,76.8965,60600.0
2014-08-04 11:00:00,97.98,98.02,97.93,97.95,28200.0,76.8965,76.9278,76.8572,76.8729,28200.0
2014-08-04 11:05:00,97.98,98.04,97.97,98.04,56900.0,76.8965,76.9435,76.8886,76.9435,56900.0
2014-08-04 11:10:00,98.04,98.05,97.91,98.01,89900.0,76.9435,76.9514,76.8415,76.92,89900.0
2014-08-04 11:15:00,98.01,98.04,97.98,97.99,42300.0,76.92,76.9435,76.8965,76.9043,42300.0
2014-08-04 11:20:00,97.98,98.01,97.95,97.96,20800.0,76.8965,76.92,76.8729,76.8808,20800.0
2014-08-04 11:25:00,97.95,98.01,97.91,98.0,24500.0,76.8729,76.92,76.8415,76.9122,24500.0
2014-08-04 11:30:00,98.0,98.04,97.96,98.02,58100.0,76.9122,76.9435,76.8808,76.9278,58100.0
2014-08-04 11:35:00,98.01,98.01,97.94,97.98,19400.0,76.92,76.92,76.8651,76.8965,19400.0
2014-08-04 11:40:00,97.99,97.99,97.75,97.75,16400.0,76.9043,76.9043,76.7159,76.7159,16400.0
2014-08-04 11:45:00,97.73,97.83,97.65,97.8,21000.0,76.7003,76.7787,76.6375,76.7552,21000.0
2014-08-04 11:50:00,97.8,97.83,97.67,97.7,30300.0,76.7552,76.7787,76.6532,76.6767,30300.0
2014-08-04 11:55:00,97.71,97.75,97.63,97.68,51900.0,76.6846,76.7159,76.6218,76.661,51900.0
2014-08-04 12:00:00,97.68,97.87,97.68,97.82,23800.0,76.661,76.8101,76.661,76.7709,23800.0
2014-08-04 12:05:00,97.83,97.91,97.8,97.91,14700.0,76.7787,76.8415,76.7552,76.8415,14700.0
2014-08-04 12:10:00,97.92,98.01,97.92,98.0,24300.0,76.8494,76.92,76.8494,76.9122,24300.0
2014-08-04 12:15:00,97.98,97.99,97.86,97.9,30000.0,76.8965,76.9043,76.8023,76.8337,30000.0
2014-08-04 12:20:00,97.9,97.91,97.81,97.87,63200.0,76.8337,76.8415,76.763,76.8101,63200.0
2014-08-04 12:25:00,97.87,97.92,97.65,97.83,229200.0,76.8101,76.8494,76.6375,76.7787,229200.0
2014-08-04 12:30:00,97.83,97.96,97.83,97.88,56900.0,76.7787,76.8808,76.7787,76.818,56900.0
2014-08-04 12:35:00,97.87,97.9,97.5,97.61,262000.0,76.8101,76.8337,76.5197,76.6061,262000.0
2014-08-04 12:40:00,97.61,97.67,97.47,97.52,107000.0,76.6061,76.6532,76.4962,76.5354,107000.0
2014-08-04 12:45:00,97.52,97.55,97.48,97.52,33700.0,76.5354,76.559,76.504,76.5354,33700.0
2014-08-04 12:50:00,97.52,97.55,97.5,97.51,29600.0,76.5354,76.559,76.5197,76.5276,29600.0
2014-08-04 12:55:00,97.51,97.52,97.49,97.51,37100.0,76.5276,76.5354,76.5119,76.5276,37100.0
2014-08-04 13:00:00,97.5,97.52,97.49,97.51,50400.0,76.5197,76.5354,76.5119,76.5276,50400.0
2014-08-04 13:05:00,97.51,97.52,97.5,97.51,48700.0,76.5276,76.5354,76.5197,76.5276,48700.0
2014-08-04 13:10:00,97.52,97.52,97.47,97.51,28800.0,76.5354,76.5354,76.4962,76.5276,28800.0
2014-08-04 13:15:00,97.52,97.54,97.49,97.53,43100.0,76.5354,76.5511,76.5119,76.5433,43100.0
2014-08-04 13:20:00,97.53,97.67,97.5,97.65,88300.0,76.5433,76.6532,76.5197,76.6375,88300.0
2014-08-04 13:25:00,97.67,97.7,97.55,97.55,45200.0,76.6532,76.6767,76.559,76.559,45200.0
2014-08-04 13:30:00,97.55,97.77,97.55,97.72,61800.0,76.559,76.7316,76.559,76.6924,61800.0
2014-08-04 13:35:00,97.72,97.78,97.7,97.74,29800.0,76.6924,76.7395,76.6767,76.7081,29800.0
2014-08-04 13:40:00,97.72,97.73,97.62,97.68,58900.0,76.6924,76.7003,76.6139,76.661,58900.0
2014-08-04 13:45:00,97.68,97.77,97.67,97.77,51500.0,76.661,76.7316,76.6532,76.7316,51500.0
2014-08-04 13:50:00,97.77,97.83,97.74,97.78,46900.0,76.7316,76.7787,76.7081,76.7395,46900.0
2014-08-04 13:55:00,97.79,97.8,97.75,97.78,40900.0,76.7473,76.7552,76.7159,76.7395,40900.0
2014-08-04 14:00:00,97.78,97.82,97.76,97.82,24000.0,76.7395,76.7709,76.7238,76.7709,24000.0
2014-08-04 14:05:00,97.82,97.83,97.72,97.76,45000.0,76.7709,76.7787,76.6924,76.7238,45000.0
2014-08-04 14:10:00,97.76,97.8,97.74,97.75,64500.0,76.7238,76.7552,76.7081,76.7159,64500.0
2014-08-04 14:15:00,97.75,97.76,97.73,97.73,32500.0,76.7159,76.7238,76.7003,76.7003,32500.0
2014-08-04 14:20:00,97.74,97.76,97.7,97.73,19200.0,76.7081,76.7238,76.6767,76.7003,19200.0
2014-08-04 14:25:00,97.75,97.78,97.74,97.75,21400.0,76.7159,76.7395,76.7081,76.7159,21400.0
2014-08-04 14:30:00,97.75,97.84,97.75,97.83,18900.0,76.7159,76.7866,76.7159,76.7787,18900.0
2014-08-04 14:35:00,97.83,98.02,97.81,98.01,24300.0,76.7787,76.9278,76.763,76.92,24300.0
2014-08-04 14:40:00,98.03,98.06,97.96,97.99,37700.0,76.9357,76.9592,76.8808,76.9043,37700.0
2014-08-04 14:45:00,97.98,98.08,97.96,98.08,52000.0,76.8965,76.9749,76.8808,76.9749,52000.0
2014-08-04 14:50:00,98.09,98.14,98.04,98.06,58600.0,76.9828,77.022,76.9435,76.9592,58600.0
2014-08-04 14:55:00,98.07,98.07,97.94,98.0,61800.0,76.9671,76.9671,76.8651,76.9122,61800.0
2014-08-04 15:00:00,97.99,98.1,97.99,98.06,37000.0,76.9043,76.9906,76.9043,76.9592,37000.0
2014-08-04 15:05:00,98.08,98.08,97.95,98.0,47700.0,76.9749,76.9749,76.8729,76.9122,47700.0
2014-08-04 15:10:00,98.0,98.1,97.99,98.1,46800.0,76.9122,76.9906,76.9043,76.9906,46800.0
2014-08-04 15:15:00,98.09,98.26,98.08,98.23,34000.0,76.9828,77.1162,76.9749,77.0927,34000.0
2014-08-04 15:20:00,98.23,98.26,98.1,98.11,32400.0,77.0927,77.1162,76.9906,76.9985,32400.0
2014-08-04 15:25:00,98.11,98.22,98.1,98.21,44400.0,76.9985,77.0848,76.9906,77.077,44400.0
2014-08-04 15:30:00,98.21,98.26,98.2,98.21,33600.0,77.077,77.1162,77.0691,77.077,33600.0
2014-08-04 15:35:00,98.21,98.38,98.21,98.38,95300.0,77.077,77.2104,77.077,77.2104,95300.0
2014-08-04 15:40:00,98.38,98.4,98.32,98.32,38900.0,77.2104,77.2261,77.1633,77.1633,38900.0
2014-08-04 15:45:00,98.31,98.33,98.17,98.17,59300.0,77.1554,77.1711,77.0456,77.0456,59300.0
2014-08-04 15:50:00,98.17,98.3,98.17,98.29,76300.0,77.0456,77.1476,77.0456,77.1397,76300.0
2014-08-04 15:55:00,98.29,98.33,98.25,98.29,142800.0,77.1397,77.1711,77.1084,77.1397,142800.0
2014-08-05 09:30:00,97.87,97.87,97.4,97.46,92900.0,76.8101,76.8101,76.4413,76.4884,92900.0
2014-08-05 09:35:00,97.46,98.28,97.41,98.2,59600.0,76.4884,77.1319,76.4491,77.0691,59600.0
2014-08-05 09:40:00,98.23,98.32,98.12,98.3,23300.0,77.0927,77.1633,77.0063,77.1476,23300.0
2014-08-05 09:45:00,98.32,98.33,98.03,98.1,32000.0,77.1633,77.1711,76.9357,76.9906,32000.0
2014-08-05 09:50:00,98.06,98.18,97.9,98.14,34000.0,76.9592,77.0534,76.8337,77.022,34000.0
2014-08-05 09:55:00,98.13,98.39,98.03,98.36,28300.0,77.0142,77.2182,76.9357,77.1947,28300.0
2014-08-05 10:00:00,98.37,98.45,98.05,98.14,57000.0,77.2025,77.2653,76.9514,77.022,57000.0
2014-08-05 10:05:00,98.15,98.33,98.1,98.33,27300.0,77.0299,77.1711,76.9906,77.1711,27300.0
2014-08-05 10:10:00,98.33,98.49,98.32,98.38,22700.0,77.1711,77.2967,77.1633,77.2104,22700.0
2014-08-05 10:15:00,98.34,98.39,98.16,98.26,69000.0,77.179,77.2182,77.0377,77.1162,69000.0
2014-08-05 10:20:00,98.28,98.37,98.14,98.37,61000.0,77.1319,77.2025,77.022,77.2025,61000.0
2014-08-05 10:25:00,98.33,98.33,98.25,98.3,24300.0,77.1711,77.1711,77.1084,77.1476,24300.0
2014-08-05 10:30:00,98.29,98.36,98.27,98.35,56800.0,77.1397,77.1947,77.1241,77.1868,56800.0
2014-08-05 10:35:00,98.36,98.39,98.19,98.29,23100.0,77.1947,77.2182,77.0613,77.1397,23100.0
2014-08-05 10:40:00,98.3,98.34,98.22,98.23,25200.0,77.1476,77.179,77.0848,77.0927,25200.0
2014-08-05 10:45:00,98.25,98.46,98.25,98.45,44300.0,77.1084,77.2732,77.1084,77.2653,44300.0
2014-08-05 10:50:00,98.43,98.46,98.37,98.45,23400.0,77.2496,77.2732,77.2025,77.2653,23400.0
2014-08-05 10:55:00,98.42,98.51,98.33,98.33,24800.0,77.2418,77.3124,77.1711,77.1711,24800.0
2014-08-05 11:00:00,98.35,98.35,98.21,98.26,42100.0,77.1868,77.1868,77.077,77.1162,42100.0
2014-08-05 11:05:00,98.27,98.41,98.24,98.3,13200.0,77.1241,77.2339,77.1005,77.1476,13200.0
2014-08-05 11:10:00,98.32,98.57,98.28,98.57,14600.0,77.1633,77.3595,77.1319,77.3595,14600.0
2014-08-05 11:15:00,98.58,98.65,98.54,98.6,40000.0,77.3673,77.4223,77.336,77.383,40000.0
2014-08-05 11:20:00,98.6,98.75,98.58,98.61,24500.0,77.383,77.5008,77.3673,77.3909,24500.0
2014-08-05 11:25:00,98.58,98.58,98.35,98.35,25100.0,77.3673,77.3673,77.1868,77.1868,25100.0
2014-08-05 11:30:00,98.35,98.39,98.27,98.38,43600.0,77.1868,77.2182,77.1241,77.2104,43600.0
2014-08-05 11:35:00,98.39,98.39,98.33,98.33,25200.0,77.2182,77.2182,77.1711,77.1711,25200.0
2014-08-05 11:40:00,98.33,98.45,98.3,98.44,30600.0,77.1711,77.2653,77.1476,77.2575,30600.0
2014-08-05 11:45:00,98.44,98.44,98.3,98.36,13500.0,77.2575,77.2575,77.1476,77.1947,13500.0
2014-08-05 11:50:00,98.37,98.39,98.33,98.36,13000.0,77.2025,77.2182,77.1711,77.1947,13000.0
2014-08-05 11:55:00,98.37,98.41,98.29,98.36,22600.0,77.2025,77.2339,77.1397,77.1947,22600.0
2014-08-05 12:00:00,98.35,98.36,98.31,98.33,13600.0,77.1868,77.1947,77.1554,77.1711,13600.0
2014-08-05 12:05:00,98.33,98.33,98.22,98.3,14700.0,77.1711,77.1711,77.0848,77.1476,14700.0
2014-08-05 12:10:00,98.31,98.38,98.3,98.38,26400.0,77.1554,77.2104,77.1476,77.2104,26400.0
2014-08-05 12:15:00,98.39,98.45,98.35,98.45,24100.0,77.2182,77.2653,77.1868,77.2653,24100.0
2014-08-05 12:20:00,98.46,98.46,98.25,98.32,27400.0,77.2732,77.2732,77.1084,77.1633,27400.0
2014-08-05 12:25:00,98.33,98.46,98.32,98.46,56700.0,77.1711,77.2732,77.1633,77.2732,56700.0
2014-08-05 12:30:00,98.46,98.46,98.36,98.4,14700.0,77.2732,77.2732,77.1947,77.2261,14700.0
2014-08-05 12:35:00,98.39,98.42,98.26,98.31,59500.0,77.2182,77.2418,77.1162,77.1554,59500.0
2014-08-05 12:40:00,98.29,98.37,98.24,98.35,36000.0,77.1397,77.2025,77.1005,77.1868,36000.0
2014-08-05 12:45:00,98.35,98.42,98.34,98.34,20600.0,77.1868,77.2418,77.179,77.179,20600.0
2014-08-05 12:50:00,98.38,98.4,98.34,98.39,8200.0,77.2104,77.2261,77.179,77.2182,8200.0
2014-08-05 12:55:00,98.4,98.47,98.38,98.43,13700.0,77.2261,77.281,77.2104,77.2496,13700.0
2014-08-05 13:00:00,98.45,98.46,98.4,98.4,20500.0,77.2653,77.2732,77.2261,77.2261,20500.0
2014-08-05 13:05:00,98.41,98.58,98.4,98.48,31700.0,77.2339,77.3673,77.2261,77.2889,31700.0
2014-08-05 13:10:00,98.46,98.52,98.37,98.42,41000.0,77.2732,77.3203,77.2025,77.2418,41000.0
2014-08-05 13:15:00,98.43,98.52,98.4,98.49,9900.0,77.2496,77.3203,77.2261,77.2967,9900.0
2014-08-05 13:20:00,98.51,98.53,98.39,98.42,9700.0,77.3124,77.3281,77.2182,77.2418,9700.0
2014-08-05 13:25:00,98.42,98.49,98.42,98.46,8500.0,77.2418,77.2967,77.2418,77.2732,8500.0
2014-08-05 13:30:00,98.47,98.48,98.37,98.39,20200.0,77.281,77.2889,77.2025,77.2182,20200.0
2014-08-05 13:35:00,98.37,98.48,98.13,98.14,83100.0,77.2025,77.2889,77.0142,77.022,83100.0
2014-08-05 13:40:00,98.13,98.26,97.89,97.99,61500.0,77.0142,77.1162,76.8258,76.9043,61500.0
2014-08-05 13:45:00,97.98,98.15,97.97,98.01,30100.0,76.8965,77.0299,76.8886,76.92,30100.0
2014-08-05 13:50:00,98.02,98.12,97.89,98.11,26200.0,76.9278,77.0063,76.8258,76.9985,26200.0
2014-08-05 13:55:00,98.12,98.2,98.05,98.05,45800.0,77.0063,77.0691,76.9514,76.9514,45800.0
2014-08-05 14:00:00,98.05,98.07,97.9,97.99,27600.0,76.9514,76.9671,76.8337,76.9043,27600.0
2014-08-05 14:05:00,97.97,97.98,97.61,97.61,36800.0,76.8886,76.8965,76.6061,76.6061,36800.0
2014-08-05 14:10:00,97.64,97.87,97.64,97.87,24300.0,76.6296,76.8101,76.6296,76.8101,24300.0
2014-08-05 14:15:00,97.88,97.9,97.75,97.8,15900.0,76.818,76.8337,76.7159,76.7552,15900.0
2014-08-05 14:20:00,97.8,97.95,97.8,97.91,21600.0,76.7552,76.8729,76.7552,76.8415,21600.0
2014-08-05 14:25:00,97.9,98.05,97.88,98.04,55800.0,76.8337,76.9514,76.818,76.9435,55800.0
2014-08-05 14:30:00,98.03,98.18,98.03,98.05,21600.0,76.9357,77.0534,76.9357,76.9514,21600.0
2014-08-05 14:35:00,98.06,98.09,97.99,97.99,21100.0,76.9592,76.9828,76.9043,76.9043,21100.0
2014-08-05 14:40:00,97.99,98.1,97.98,98.07,79400.0,76.9043,76.9906,76.8965,76.9671,79400.0
2014-08-05 14:45:00,98.07,98.1,97.99,98.03,32800.0,76.9671,76.9906,76.9043,76.9357,32800.0
2014-08-05 14:50:00,98.04,98.04,97.92,97.96,31600.0,76.9435,76.9435,76.8494,76.8808,31600.0
2014-08-05 14:55:00,97.96,98.05,97.93,97.93,18300.0,76.8808,76.9514,76.8572,76.8572,18300.0
2014-08-05 15:00:00,97.94,97.95,97.83,97.83,33200.0,76.8651,76.8729,76.7787,76.7787,33200.0
2014-08-05 15:05:00,97.83,97.88,97.76,97.79,33600.0,76.7787,76.818,76.7238,76.7473,33600.0
2014-08-05 15:10:00,97.78,97.85,97.75,97.8,30100.0,76.7395,76.7944,76.7159,76.7552,30100.0
2014-08-05 15:15:00,97.78,97.92,97.74,97.88,41600.0,76.7395,76.8494,76.7081,76.818,41600.0
2014-08-05 15:20:00,97.88,97.99,97.85,97.93,22500.0,76.818,76.9043,76.7944,76.8572,22500.0
2014-08-05 15:25:00,97.94,97.96,97.83,97.83,30700.0,76.8651,76.8808,76.7787,76.7787,30700.0
2014-08-05 15:30:00,97.84,98.02,97.83,98.02,24700.0,76.7866,76.9278,76.7787,76.9278,24700.0
2014-08-05 15:35:00,98.02,98.18,98.01,98.01,31300.0,76.9278,77.0534,76.92,76.92,31300.0
2014-08-05 15:40:00,98.03,98.13,97.98,98.08,49000.0,76.9357,77.0142,76.8965,76.9749,49000.0
2014-08-05 15:45:00,98.08,98.12,97.97,98.02,45300.0,76.9749,77.0063,76.8886,76.9278,45300.0
2014-08-05 15:50:00,98.01,98.06,97.95,97.96,48600.0,76.92,76.9592,76.8729,76.8808,48600.0
2014-08-05 15:55:00,97.97,98.12,97.95,97.95,154200.0,76.8886,77.0063,76.8729,76.8729,154200.0
2014-08-06 09:30:00,97.13,97.3,96.76,96.88,162000.0,76.2294,76.3628,75.939,76.0332,162000.0
2014-08-06 09:35:00,96.88,97.03,96.82,96.91,67600.0,76.0332,76.1509,75.9861,76.0567,67600.0
2014-08-06 09:40:00,96.89,97.12,96.89,97.0,55300.0,76.041,76.2215,76.041,76.1273,55300.0
2014-08-06 09:45:00,97.0,97.3,96.91,97.17,84100.0,76.1273,76.3628,76.0567,76.2608,84100.0
2014-08-06 09:50:00,97.2,97.26,97.13,97.19,37000.0,76.2843,76.3314,76.2294,76.2765,37000.0
2014-08-06 09:55:00,97.23,97.23,96.99,97.12,46700.0,76.3078,76.3078,76.1195,76.2215,46700.0
2014-08-06 10:00:00,97.13,97.31,97.11,97.3,51700.0,76.2294,76.3706,76.2137,76.3628,51700.0
2014-08-06 10:05:00,97.31,97.49,97.23,97.33,51400.0,76.3706,76.5119,76.3078,76.3863,51400.0
2014-08-06 10:10:00,97.33,97.34,97.13,97.17,37500.0,76.3863,76.3942,76.2294,76.2608,37500.0
2014-08-06 10:15:00,97.16,97.25,97.11,97.25,61000.0,76.2529,76.3235,76.2137,76.3235,61000.0
2014-08-06 10:20:00,97.23,97.25,97.12,97.19,31700.0,76.3078,76.3235,76.2215,76.2765,31700.0
2014-08-06 10:25:00,97.21,97.29,97.19,97.25,33900.0,76.2921,76.3549,76.2765,76.3235,33900.0
2014-08-06 10:30:00,97.25,97.31,97.12,97.15,31900.0,76.3235,76.3706,76.2215,76.2451,31900.0
2014-08-06 10:35:00,97.16,97.18,97.1,97.15,21700.0,76.2529,76.2686,76.2058,76.2451,21700.0
2014-08-06 10:40:00,97.17,97.23,97.11,97.23,35600.0,76.2608,76.3078,76.2137,76.3078,35600.0
2014-08-06 10:45:00,97.21,97.24,97.12,97.18,24400.0,76.2921,76.3157,76.2215,76.2686,24400.0
2014-08-06 10:50:00,97.19,97.36,97.18,97.36,38400.0,76.2765,76.4099,76.2686,76.4099,38400.0
2014-08-06 10:55:00,97.36,97.52,97.31,97.5,33400.0,76.4099,76.5354,76.3706,76.5197,33400.0
2014-08-06 11:00:00,97.49,97.57,97.48,97.52,35300.0,76.5119,76.5747,76.504,76.5354,35300.0
2014-08-06 11:05:00,97.52,97.69,97.51,97.67,40000.0,76.5354,76.6689,76.5276,76.6532,40000.0
2014-08-06 11:10:00,97.67,97.71,97.63,97.68,35300.0,76.6532,76.6846,76.6218,76.661,35300.0
2014-08-06 11:15:00,97.68,97.69,97.56,97.58,22600.0,76.661,76.6689,76.5668,76.5825,22600.0
2014-08-06 11:20:00,97.58,97.63,97.55,97.61,20100.0,76.5825,76.6218,76.559,76.6061,20100.0
2014-08-06 11:25:00,97.6,97.65,97.5,97.52,43700.0,76.5982,76.6375,76.5197,76.5354,43700.0
2014-08-06 11:30:00,97.51,97.75,97.51,97.71,32400.0,76.5276,76.7159,76.5276,76.6846,32400.0
2014-08-06 11:35:00,97.71,97.72,97.61,97.67,55300.0,76.6846,76.6924,76.6061,76.6532,55300.0
2014-08-06 11:40:00,97.66,97.83,97.66,97.83,24600.0,76.6453,76.7787,76.6453,76.7787,24600.0
2014-08-06 11:45:00,97.87,97.92,97.82,97.84,23600.0,76.8101,76.8494,76.7709,76.7866,23600.0
2014-08-06 11:50:00,97.83,97.93,97.82,97.91,39200.0,76.7787,76.8572,76.7709,76.8415,39200.0
2014-08-06 11:55:00,97.92,97.94,97.89,97.94,31800.0,76.8494,76.8651,76.8258,76.8651,31800.0
2014-08-06 12:00:00,97.94,98.0,97.93,97.99,13600.0,76.8651,76.9122,76.8572,76.9043,13600.0
2014-08-06 12:05:00,98.02,98.02,97.87,97.88,15100.0,76.9278,76.9278,76.8101,76.818,15100.0
2014-08-06 12:10:00,97.89,97.91,97.67,97.7,27600.0,76.8258,76.8415,76.6532,76.6767,27600.0
2014-08-06 12:15:00,97.72,97.74,97.53,97.58,37000.0,76.6924,76.7081,76.5433,76.5825,37000.0
2014-08-06 12:20:00,97.59,97.74,97.54,97.7,18300.0,76.5904,76.7081,76.5511,76.6767,18300.0
2014-08-06 12:25:00,97.71,97.71,97.54,97.57,20100.0,76.6846,76.6846,76.5511,76.5747,20100.0
2014-08-06 12:30:00,97.56,97.77,97.55,97.77,26700.0,76.5668,76.7316,76.559,76.7316,26700.0
2014-08-06 12:35:00,97.76,97.86,97.75,97.81,15300.0,76.7238,76.8023,76.7159,76.763,15300.0
2014-08-06 12:40:00,97.83,97.84,97.65,97.71,20400.0,76.7787,76.7866,76.6375,76.6846,20400.0
2014-08-06 12:45:00,97.71,97.72,97.56,97.58,10300.0,76.6846,76.6924,76.5668,76.5825,10300.0
2014-08-06 12:50:00,97.56,97.59,97.5,97.53,14700.0,76.5668,76.5904,76.5197,76.5433,14700.0
2014-08-06 12:55:00,97.54,97.57,97.42,97.44,51500.0,76.5511,76.5747,76.457,76.4727,51500.0
2014-08-06 13:00:00,97.45,97.54,97.43,97.44,18600.0,76.4805,76.5511,76.4648,76.4727,18600.0
2014-08-06 13:05:00,97.41,97.45,97.38,97.43,12100.0,76.4491,76.4805,76.4256,76.4648,12100.0
2014-08-06 13:10:00,97.44,97.53,97.42,97.43,16400.0,76.4727,76.5433,76.457,76.4648,16400.0
2014-08-06 13:15:00,97.44,97.5,97.41,97.49,30600.0,76.4727,76.5197,76.4491,76.5119,30600.0
2014-08-06 13:20:00,97.48,97.49,97.4,97.4,16000.0,76.504,76.5119,76.4413,76.4413,16000.0
2014-08-06 13:25:00,97.4,97.46,97.35,97.36,20300.0,76.4413,76.4884,76.402,76.4099,20300.0
2014-08-06 13:30:00,97.35,97.35,97.27,97.32,15100.0,76.402,76.402,76.3392,76.3785,15100.0
2014-08-06 13:35:00,97.33,97.38,97.31,97.36,23000.0,76.3863,76.4256,76.3706,76.4099,23000.0
2014-08-06 13:40:00,97.37,97.38,97.33,97.34,21600.0,76.4177,76.4256,76.3863,76.3942,21600.0
2014-08-06 13:45:00,97.35,97.35,97.19,97.22,22300.0,76.402,76.402,76.2765,76.3,22300.0
2014-08-06 13:50:00,97.23,97.3,97.22,97.24,43600.0,76.3078,76.3628,76.3,76.3157,43600.0
2014-08-06 13:55:00,97.22,97.32,97.22,97.29,31600.0,76.3,76.3785,76.3,76.3549,31600.0
2014-08-06 14:00:00,97.26,97.34,97.18,97.34,28200.0,76.3314,76.3942,76.2686,76.3942,28200.0
2014-08-06 14:05:00,97.35,97.36,97.31,97.34,27000.0,76.402,76.4099,76.3706,76.3942,27000.0
2014-08-06 14:10:00,97.31,97.32,97.24,97.28,18400.0,76.3706,76.3785,76.3157,76.3471,18400.0
2014-08-06 14:15:00,97.26,97.33,97.26,97.29,17600.0,76.3314,76.3863,76.3314,76.3549,17600.0
2014-08-06 14:20:00,97.3,97.32,97.27,97.31,18000.0,76.3628,76.3785,76.3392,76.3706,18000.0
2014-08-06 14:25:00,97.3,97.37,97.3,97.35,26100.0,76.3628,76.4177,76.3628,76.402,26100.0
2014-08-06 14:30:00,97.36,97.45,97.35,97.39,53600.0,76.4099,76.4805,76.402,76.4334,53600.0
2014-08-06 14:35:00,97.38,97.43,97.34,97.41,30200.0,76.4256,76.4648,76.3942,76.4491,30200.0
2014-08-06 14:40:00,97.39,97.63,97.38,97.61,35400.0,76.4334,76.6218,76.4256,76.6061,35400.0
2014-08-06 14:45:00,97.59,97.6,97.51,97.52,28700.0,76.5904,76.5982,76.5276,76.5354,28700.0
2014-08-06 14:50:00,97.53,97.65,97.53,97.61,38200.0,76.5433,76.6375,76.5433,76.6061,38200.0
2014-08-06 14:55:00,97.61,97.64,97.58,97.58,34900.0,76.6061,76.6296,76.5825,76.5825,34900.0
2014-08-06 15:00:00,97.58,97.7,97.58,97.68,40900.0,76.5825,76.6767,76.5825,76.661,40900.0
2014-08-06 15:05:00,97.69,97.7,97.59,97.59,30200.0,76.6689,76.6767,76.5904,76.5904,30200.0
2014-08-06 15:10:00,97.59,97.59,97.5,97.5,28800.0,76.5904,76.5904,76.5197,76.5197,28800.0
2014-08-06 15:15:00,97.51,97.59,97.51,97.56,45400.0,76.5276,76.5904,76.5276,76.5668,45400.0
2014-08-06 15:20:00,97.56,97.56,97.52,97.55,22300.0,76.5668,76.5668,76.5354,76.559,22300.0
2014-08-06 15:25:00,97.54,97.58,97.5,97.52,35300.0,76.5511,76.5825,76.5197,76.5354,35300.0
2014-08-06 15:30:00,97.51,97.52,97.41,97.41,50800.0,76.5276,76.5354,76.4491,76.4491,50800.0
2014-08-06 15:35:00,97.41,97.5,97.4,97.48,29400.0,76.4491,76.5197,76.4413,76.504,29400.0
2014-08-06 15:40:00,97.48,97.6,97.46,97.59,46500.0,76.504,76.5982,76.4884,76.5904,46500.0
2014-08-06 15:45:00,97.58,97.61,97.56,97.58,58600.0,76.5825,76.6061,76.5668,76.5825,58600.0
2014-08-06 15:50:00,97.58,97.59,97.49,97.49,44500.0,76.5825,76.5904,76.5119,76.5119,44500.0
2014-08-06 15:55:00,97.49,97.63,97.47,97.52,116800.0,76.5119,76.6218,76.4962,76.5354,116800.0
2014-08-07 09:30:00,98.0,98.43,98.0,98.43,63300.0,76.9122,77.2496,76.9122,77.2496,63300.0
2014-08-07 09:35:00,98.44,98.46,98.25,98.3,51200.0,77.2575,77.2732,77.1084,77.1476,51200.0
2014-08-07 09:40:00,98.3,98.34,97.98,98.05,44800.0,77.1476,77.179,76.8965,76.9514,44800.0
2014-08-07 09:45:00,98.05,98.06,97.97,98.01,44000.0,76.9514,76.9592,76.8886,76.92,44000.0
2014-08-07 09:50:00,98.0,98.19,97.97,98.15,18300.0,76.9122,77.0613,76.8886,77.0299,18300.0
2014-08-07 09:55:00,98.16,98.24,98.08,98.21,17200.0,77.0377,77.1005,76.9749,77.077,17200.0
2014-08-07 10:00:00,98.18,98.25,98.15,98.17,27900.0,77.0534,77.1084,77.0299,77.0456,27900.0
2014-08-07 10:05:00,98.17,98.37,98.17,98.34,33200.0,77.0456,77.2025,77.0456,77.179,33200.0
2014-08-07 10:10:00,98.31,98.34,98.22,98.24,22400.0,77.1554,77.179,77.0848,77.1005,22400.0
2014-08-07 10:15:00,98.24,98.25,98.08,98.12,21500.0,77.1005,77.1084,76.9749,77.0063,21500.0
2014-08-07 10:20:00,98.14,98.22,98.14,98.16,15300.0,77.022,77.0848,77.022,77.0377,15300.0
2014-08-07 10:25:00,98.17,98.24,98.14,98.19,9400.0,77.0456,77.1005,77.022,77.0613,9400.0
2014-08-07 10:30:00,98.2,98.25,98.16,98.23,9600.0,77.0691,77.1084,77.0377,77.0927,9600.0
2014-08-07 10:35:00,98.25,98.3,98.22,98.25,25100.0,77.1084,77.1476,77.0848,77.1084,25100.0
2014-08-07 10:40:00,98.25,98.3,98.13,98.15,23500.0,77.1084,77.1476,77.0142,77.0299,23500.0
2014-08-07 10:45:00,98.12,98.15,98.0,98.07,36500.0,77.0063,77.0299,76.9122,76.9671,36500.0
2014-08-07 10:50:00,98.05,98.05,97.86,97.95,34000.0,76.9514,76.9514,76.8023,76.8729,34000.0
2014-08-07 10:55:00,97.96,98.01,97.88,97.97,40400.0,76.8808,76.92,76.818,76.8886,40400.0
2014-08-07 11:00:00,97.97,97.99,97.89,97.99,28100.0,76.8886,76.9043,76.8258,76.9043,28100.0
2014-08-07 11:05:00,97.97,98.0,97.87,97.95,37900.0,76.8886,76.9122,76.8101,76.8729,37900.0
2014-08-07 11:10:00,97.97,97.97,97.85,97.87,16500.0,76.8886,76.8886,76.7944,76.8101,16500.0
2014-08-07 11:15:00,97.86,97.97,97.8,97.88,24400.0,76.8023,76.8886,76.7552,76.818,24400.0
2014-08-07 11:20:00,97.9,98.12,97.9,98.11,21700.0,76.8337,77.0063,76.8337,76.9985,21700.0
2014-08-07 11:25:00,98.12,98.12,97.9,97.93,15100.0,77.0063,77.0063,76.8337,76.8572,15100.0
2014-08-07 11:30:00,97.95,98.02,97.87,97.96,13700.0,76.8729,76.9278,76.8101,76.8808,13700.0
2014-08-07 11:35:00,97.94,98.01,97.86,97.89,9300.0,76.8651,76.92,76.8023,76.8258,9300.0
2014-08-07 11:40:00,97.85,97.89,97.75,97.85,14500.0,76.7944,76.8258,76.7159,76.7944,14500.0
2014-08-07 11:45:00,97.83,97.84,97.63,97.73,29100.0,76.7787,76.7866,76.6218,76.7003,29100.0
2014-08-07 11:50:00,97.73,97.82,97.64,97.69,20200.0,76.7003,76.7709,76.6296,76.6689,20200.0
2014-08-07 11:55:00,97.69,97.82,97.63,97.82,15100.0,76.6689,76.7709,76.6218,76.7709,15100.0
2014-08-07 12:00:00,97.79,97.87,97.73,97.84,15800.0,76.7473,76.8101,76.7003,76.7866,15800.0
2014-08-07 12:05:00,97.83,97.88,97.77,97.88,11400.0,76.7787,76.818,76.7316,76.818,11400.0
2014-08-07 12:10:00,97.88,97.89,97.78,97.8,11500.0,76.818,76.8258,76.7395,76.7552,11500.0
2014-08-07 12:15:00,97.81,97.82,97.62,97.62,13600.0,76.763,76.7709,76.6139,76.6139,13600.0
2014-08-07 12:20:00,97.63,97.77,97.58,97.77,12100.0,76.6218,76.7316,76.5825,76.7316,12100.0
2014-08-07 12:25:00,97.78,97.84,97.71,97.75,14400.0,76.7395,76.7866,76.6846,76.7159,14400.0
2014-08-07 12:30:00,97.74,97.74,97.57,97.63,17700.0,76.7081,76.7081,76.5747,76.6218,17700.0
2014-08-07 12:35:00,97.62,97.62,97.47,97.54,24100.0,76.6139,76.6139,76.4962,76.5511,24100.0
2014-08-07 12:40:00,97.56,97.69,97.56,97.66,12200.0,76.5668,76.6689,76.5668,76.6453,12200.0
2014-08-07 12:45:00,97.64,97.68,97.63,97.68,5300.0,76.6296,76.661,76.6218,76.661,5300.0
2014-08-07 12:50:00,97.7,97.71,97.64,97.7,16000.0,76.6767,76.6846,76.6296,76.6767,16000.0
2014-08-07 12:55:00,97.72,97.73,97.68,97.69,12600.0,76.6924,76.7003,76.661,76.6689,12600.0
2014-08-07 13:00:00,97.71,97.84,97.71,97.83,12400.0,76.6846,76.7866,76.6846,76.7787,12400.0
2014-08-07 13:05:00,97.84,97.92,97.83,97.92,13300.0,76.7866,76.8494,76.7787,76.8494,13300.0
2014-08-07 13:10:00,97.95,97.95,97.88,97.88,5900.0,76.8729,76.8729,76.818,76.818,5900.0
2014-08-07 13:15:00,97.9,97.98,97.9,97.92,9400.0,76.8337,76.8965,76.8337,76.8494,9400.0
2014-08-07 13:20:00,97.92,97.98,97.91,97.98,45200.0,76.8494,76.8965,76.8415,76.8965,45200.0
2014-08-07 13:25:00,97.98,98.1,97.95,98.02,33600.0,76.8965,76.9906,76.8729,76.9278,33600.0
2014-08-07 13:30:00,98.02,98.06,98.02,98.05,24700.0,76.9278,76.9592,76.9278,76.9514,24700.0
2014-08-07 13:35:00,98.05,98.05,98.01,98.03,8700.0,76.9514,76.9514,76.92,76.9357,8700.0
2014-08-07 13:40:00,98.05,98.1,98.01,98.07,24300.0,76.9514,76.9906,76.92,76.9671,24300.0
2014-08-07 13:45:00,98.08,98.08,97.93,98.01,35500.0,76.9749,76.9749,76.8572,76.92,35500.0
2014-08-07 13:50:00,98.01,98.09,97.99,98.01,13500.0,76.92,76.9828,76.9043,76.92,13500.0
2014-08-07 13:55:00,98.01,98.03,97.94,97.94,14800.0,76.92,76.9357,76.8651,76.8651,14800.0
2014-08-07 14:00:00,97.93,97.93,97.82,97.92,13000.0,76.8572,76.8572,76.7709,76.8494,13000.0
2014-08-07 14:05:00,97.92,97.93,97.83,97.88,32000.0,76.8494,76.8572,76.7787,76.818,32000.0
2014-08-07 14:10:00,97.88,97.88,97.77,97.77,18100.0,76.818,76.818,76.7316,76.7316,18100.0
2014-08-07 14:15:00,97.79,97.79,97.73,97.78,11000.0,76.7473,76.7473,76.7003,76.7395,11000.0
2014-08-07 14:20:00,97.8,97.8,97.7,97.7,15700.0,76.7552,76.7552,76.6767,76.6767,15700.0
2014-08-07 14:25:00,97.7,97.73,97.67,97.73,9000.0,76.6767,76.7003,76.6532,76.7003,9000.0
2014-08-07 14:30:00,97.73,97.74,97.67,97.69,17500.0,76.7003,76.7081,76.6532,76.6689,17500.0
2014-08-07 14:35:00,97.68,97.73,97.67,97.69,18500.0,76.661,76.7003,76.6532,76.6689,18500.0
2014-08-07 14:40:00,97.68,97.75,97.63,97.65,20300.0,76.661,76.7159,76.6218,76.6375,20300.0
2014-08-07 14:45:00,97.65,97.73,97.65,97.68,11800.0,76.6375,76.7003,76.6375,76.661,11800.0
2014-08-07 14:50:00,97.66,97.74,97.66,97.67,11400.0,76.6453,76.7081,76.6453,76.6532,11400.0
2014-08-07 14:55:00,97.67,97.67,97.52,97.56,15300.0,76.6532,76.6532,76.5354,76.5668,15300.0
2014-08-07 15:00:00,97.57,97.67,97.56,97.62,19000.0,76.5747,76.6532,76.5668,76.6139,19000.0
2014-08-07 15:05:00,97.59,97.65,97.37,97.45,45800.0,76.5904,76.6375,76.4177,76.4805,45800.0
2014-08-07 15:10:00,97.44,97.53,97.42,97.44,19000.0,76.4727,76.5433,76.457,76.4727,19000.0
2014-08-07 15:15:00,97.43,97.49,97.34,97.48,17400.0,76.4648,76.5119,76.3942,76.504,17400.0
2014-08-07 15:20:00,97.46,97.46,97.31,97.35,18900.0,76.4884,76.4884,76.3706,76.402,18900.0
2014-08-07 15:25:00,97.35,97.44,97.32,97.42,36200.0,76.402,76.4727,76.3785,76.457,36200.0
2014-08-07 15:30:00,97.43,97.46,97.34,97.36,23400.0,76.4648,76.4884,76.3942,76.4099,23400.0
2014-08-07 15:35:00,97.35,97.45,97.27,97.4,62100.0,76.402,76.4805,76.3392,76.4413,62100.0
2014-08-07 15:40:00,97.4,97.46,97.31,97.37,37900.0,76.4413,76.4884,76.3706,76.4177,37900.0
2014-08-07 15:45:00,97.38,97.43,97.35,97.37,43800.0,76.4256,76.4648,76.402,76.4177,43800.0
2014-08-07 15:50:00,97.37,97.57,97.37,97.57,66400.0,76.4177,76.5747,76.4177,76.5747,66400.0
2014-08-07 15:55:00,97.56,97.63,97.49,97.5,120200.0,76.5668,76.6218,76.5119,76.5197,120200.0
2014-08-08 09:30:00,97.4,97.4,97.05,97.36,93500.0,76.4413,76.4413,76.1666,76.4099,93500.0
2014-08-08 09:35:00,97.33,97.59,97.28,97.33,43700.0,76.3863,76.5904,76.3471,76.3863,43700.0
2014-08-08 09:40:00,97.34,97.42,97.24,97.27,25600.0,76.3942,76.457,76.3157,76.3392,25600.0
2014-08-08 09:45:00,97.29,97.41,97.23,97.39,24700.0,76.3549,76.4491,76.3078,76.4334,24700.0
2014-08-08 09:50:00,97.39,97.43,97.31,97.34,26000.0,76.4334,76.4648,76.3706,76.3942,26000.0
2014-08-08 09:55:00,97.34,97.55,97.29,97.34,27400.0,76.3942,76.559,76.3549,76.3942,27400.0
2014-08-08 10:00:00,97.34,97.49,97.23,97.46,34700.0,76.3942,76.5119,76.3078,76.4884,34700.0
2014-08-08 10:05:00,97.47,97.56,97.31,97.35,39500.0,76.4962,76.5668,76.3706,76.402,39500.0
2014-08-08 10:10:00,97.36,97.45,97.27,97.27,49900.0,76.4099,76.4805,76.3392,76.3392,49900.0
2014-08-08 10:15:00,97.26,97.29,97.21,97.25,23700.0,76.3314,76.3549,76.2921,76.3235,23700.0
2014-08-08 10:20:00,97.25,97.32,97.19,97.31,19100.0,76.3235,76.3785,76.2765,76.3706,19100.0
2014-08-08 10:25:00,97.29,97.3,97.09,97.12,24700.0,76.3549,76.3628,76.198,76.2215,24700.0
2014-08-08 10:30:00,97.11,97.21,97.09,97.2,16900.0,76.2137,76.2921,76.198,76.2843,16900.0
2014-08-08 10:35:00,97.2,97.29,97.08,97.28,42600.0,76.2843,76.3549,76.1901,76.3471,42600.0
2014-08-08 10:40:00,97.29,97.44,97.25,97.34,107100.0,76.3549,76.4727,76.3235,76.3942,107100.0
2014-08-08 10:45:00,97.35,97.48,97.29,97.36,48500.0,76.402,76.504,76.3549,76.4099,48500.0
2014-08-08 10:50:00,97.38,97.4,97.34,97.35,13500.0,76.4256,76.4413,76.3942,76.402,13500.0
2014-08-08 10:55:00,97.35,97.36,97.24,97.36,45200.0,76.402,76.4099,76.3157,76.4099,45200.0
2014-08-08 11:00:00,97.35,97.5,97.34,97.45,21200.0,76.402,76.5197,76.3942,76.4805,21200.0
2014-08-08 11:05:00,97.46,97.63,97.43,97.63,23000.0,76.4884,76.6218,76.4648,76.6218,23000.0
2014-08-08 11:10:00,97.63,97.78,97.61,97.67,26900.0,76.6218,76.7395,76.6061,76.6532,26900.0
2014-08-08 11:15:00,97.68,97.71,97.57,97.61,32600.0,76.661,76.6846,76.5747,76.6061,32600.0
2014-08-08 11:20:00,97.6,97.63,97.58,97.63,9800.0,76.5982,76.6218,76.5825,76.6218,9800.0
2014-08-08 11:25:00,97.63,97.75,97.62,97.72,21100.0,76.6218,76.7159,76.6139,76.6924,21100.0
2014-08-08 11:30:00,97.72,97.79,97.71,97.79,23700.0,76.6924,76.7473,76.6846,76.7473,23700.0
2014-08-08 11:35:00,97.8,97.8,97.7,97.7,12400.0,76.7552,76.7552,76.6767,76.6767,12400.0
2014-08-08 11:40:00,97.73,97.81,97.73,97.78,11000.0,76.7003,76.763,76.7003,76.7395,11000.0
2014-08-08 11:45:00,97.78,97.8,97.73,97.76,8400.0,76.7395,76.7552,76.7003,76.7238,8400.0
2014-08-08 11:50:00,97.73,97.74,97.7,97.73,5900.0,76.7003,76.7081,76.6767,76.7003,5900.0
2014-08-08 11:55:00,97.74,97.87,97.74,97.74,14300.0,76.7081,76.8101,76.7081,76.7081,14300.0
2014-08-08 12:00:00,97.74,97.77,97.7,97.7,7400.0,76.7081,76.7316,76.6767,76.6767,7400.0
2014-08-08 12:05:00,97.73,97.74,97.63,97.67,15000.0,76.7003,76.7081,76.6218,76.6532,15000.0
2014-08-08 12:10:00,97.65,97.68,97.62,97.68,7900.0,76.6375,76.661,76.6139,76.661,7900.0
2014-08-08 12:15:00,97.69,97.7,97.66,97.67,4200.0,76.6689,76.6767,76.6453,76.6532,4200.0
2014-08-08 12:20:00,97.67,97.71,97.65,97.67,10800.0,76.6532,76.6846,76.6375,76.6532,10800.0
2014-08-08 12:25:00,97.66,97.67,97.61,97.63,17800.0,76.6453,76.6532,76.6061,76.6218,17800.0
2014-08-08 12:30:00,97.64,97.66,97.61,97.63,8200.0,76.6296,76.6453,76.6061,76.6218,8200.0
2014-08-08 12:35:00,97.62,97.64,97.59,97.64,10200.0,76.6139,76.6296,76.5904,76.6296,10200.0
2014-08-08 12:40:00,97.64,97.67,97.63,97.66,4200.0,76.6296,76.6532,76.6218,76.6453,4200.0
2014-08-08 12:45:00,97.66,97.67,97.62,97.66,11200.0,76.6453,76.6532,76.6139,76.6453,11200.0
2014-08-08 12:50:00,97.65,97.69,97.65,97.68,6100.0,76.6375,76.6689,76.6375,76.661,6100.0
2014-08-08 12:55:00,97.68,97.7,97.67,97.7,2600.0,76.661,76.6767,76.6532,76.6767,2600.0
2014-08-08 13:00:00,97.68,97.68,97.61,97.66,12300.0,76.661,76.661,76.6061,76.6453,12300.0
2014-08-08 13:05:00,97.68,97.71,97.65,97.68,10000.0,76.661,76.6846,76.6375,76.661,10000.0
2014-08-08 13:10:00,97.7,97.74,97.67,97.74,10000.0,76.6767,76.7081,76.6532,76.7081,10000.0
2014-08-08 13:15:00,97.74,97.99,97.73,97.99,14300.0,76.7081,76.9043,76.7003,76.9043,14300.0
2014-08-08 13:20:00,98.0,98.15,98.0,98.15,29300.0,76.9122,77.0299,76.9122,77.0299,29300.0
2014-08-08 13:25:00,98.14,98.32,98.13,98.22,24600.0,77.022,77.1633,77.0142,77.0848,24600.0
2014-08-08 13:30:00,98.21,98.25,98.16,98.22,12200.0,77.077,77.1084,77.0377,77.0848,12200.0
2014-08-08 13:35:00,98.21,98.23,98.16,98.21,13600.0,77.077,77.0927,77.0377,77.077,13600.0
2014-08-08 13:40:00,98.23,98.27,98.18,98.24,14600.0,77.0927,77.1241,77.0534,77.1005,14600.0
2014-08-08 13:45:00,98.24,98.27,98.19,98.21,13900.0,77.1005,77.1241,77.0613,77.077,13900.0
2014-08-08 13:50:00,98.21,98.26,98.16,98.16,16800.0,77.077,77.1162,77.0377,77.0377,16800.0
2014-08-08 13:55:00,98.16,98.22,98.13,98.22,16900.0,77.0377,77.0848,77.0142,77.0848,16900.0
2014-08-08 14:00:00,98.22,98.28,98.19,98.26,13300.0,77.0848,77.1319,77.0613,77.1162,13300.0
2014-08-08 14:05:00,98.25,98.33,98.19,98.23,16500.0,77.1084,77.1711,77.0613,77.0927,16500.0
2014-08-08 14:10:00,98.24,98.26,98.19,98.22,10100.0,77.1005,77.1162,77.0613,77.0848,10100.0
2014-08-08 14:15:00,98.22,98.25,98.2,98.25,11100.0,77.0848,77.1084,77.0691,77.1084,11100.0
2014-08-08 14:20:00,98.25,98.31,98.22,98.29,16500.0,77.1084,77.1554,77.0848,77.1397,16500.0
2014-08-08 14:25:00,98.3,98.43,98.29,98.42,17200.0,77.1476,77.2496,77.1397,77.2418,17200.0
2014-08-08 14:30:00,98.44,98.47,98.38,98.4,25100.0,77.2575,77.281,77.2104,77.2261,25100.0
2014-08-08 14:35:00,98.42,98.47,98.4,98.45,16400.0,77.2418,77.281,77.2261,77.2653,16400.0
2014-08-08 14:40:00,98.46,98.55,98.44,98.47,33800.0,77.2732,77.3438,77.2575,77.281,33800.0
2014-08-08 14:45:00,98.47,98.59,98.47,98.56,26900.0,77.281,77.3752,77.281,77.3517,26900.0
2014-08-08 14:50:00,98.56,98.59,98.47,98.48,17400.0,77.3517,77.3752,77.281,77.2889,17400.0
2014-08-08 14:55:00,98.47,98.47,98.36,98.39,18100.0,77.281,77.281,77.1947,77.2182,18100.0
2014-08-08 15:00:00,98.39,98.42,98.33,98.41,20000.0,77.2182,77.2418,77.1711,77.2339,20000.0
2014-08-08 15:05:00,98.41,98.44,98.31,98.35,22200.0,77.2339,77.2575,77.1554,77.1868,22200.0
2014-08-08 15:10:00,98.35,98.41,98.29,98.41,26500.0,77.1868,77.2339,77.1397,77.2339,26500.0
2014-08-08 15:15:00,98.41,98.46,98.4,98.46,21800.0,77.2339,77.2732,77.2261,77.2732,21800.0
2014-08-08 15:20:00,98.45,98.46,98.4,98.45,20000.0,77.2653,77.2732,77.2261,77.2653,20000.0
2014-08-08 15:25:00,98.45,98.54,98.41,98.52,25900.0,77.2653,77.336,77.2339,77.3203,25900.0
2014-08-08 15:30:00,98.52,98.59,98.51,98.58,29500.0,77.3203,77.3752,77.3124,77.3673,29500.0
2014-08-08 15:35:00,98.59,98.61,98.56,98.61,35700.0,77.3752,77.3909,77.3517,77.3909,35700.0
2014-08-08 15:40:00,98.61,98.66,98.56,98.66,58600.0,77.3909,77.4301,77.3517,77.4301,58600.0
2014-08-08 15:45:00,98.66,98.69,98.6,98.64,50000.0,77.4301,77.4537,77.383,77.4144,50000.0
2014-08-08 15:50:00,98.64,98.7,98.58,98.67,44900.0,77.4144,77.4615,77.3673,77.438,44900.0
2014-08-08 15:55:00,98.67,98.7,98.6,98.63,122700.0,77.438,77.4615,77.383,77.4066,122700.0
2014-08-11 09:30:00,99.1,99.5,99.0,99.41,62800.0,77.7755,78.0894,77.697,78.0187,62800.0
2014-08-11 09:35:00,99.4,99.78,99.39,99.62,48600.0,78.0109,78.3091,78.003,78.1836,48600.0
2014-08-11 09:40:00,99.65,99.65,99.33,99.43,37800.0,78.2071,78.2071,77.956,78.0344,37800.0
2014-08-11 09:45:00,99.41,99.46,99.31,99.37,39600.0,78.0187,78.058,77.9403,77.9874,39600.0
2014-08-11 09:50:00,99.35,99.53,99.3,99.5,37300.0,77.9717,78.1129,77.9324,78.0894,37300.0
2014-08-11 09:55:00,99.54,99.6,99.37,99.39,57100.0,78.1208,78.1679,77.9874,78.003,57100.0
2014-08-11 10:00:00,99.39,99.5,99.36,99.48,29600.0,78.003,78.0894,77.9795,78.0737,29600.0
2014-08-11 10:05:00,99.48,99.56,99.48,99.54,26400.0,78.0737,78.1365,78.0737,78.1208,26400.0
2014-08-11 10:10:00,99.55,99.57,99.4,99.45,40400.0,78.1286,78.1443,78.0109,78.0501,40400.0
2014-08-11 10:15:00,99.46,99.69,99.46,99.67,55000.0,78.058,78.2385,78.058,78.2228,55000.0
2014-08-11 10:20:00,99.66,99.75,99.63,99.75,22700.0,78.215,78.2856,78.1914,78.2856,22700.0
2014-08-11 10:25:00,99.75,99.75,99.66,99.69,29100.0,78.2856,78.2856,78.215,78.2385,29100.0
2014-08-11 10:30:00,99.7,99.72,99.66,99.72,24300.0,78.2463,78.262,78.215,78.262,24300.0
2014-08-11 10:35:00,99.72,99.82,99.68,99.78,25100.0,78.262,78.3405,78.2306,78.3091,25100.0
2014-08-11 10:40:00,99.78,99.88,99.74,99.85,27800.0,78.3091,78.3876,78.2777,78.3641,27800.0
2014-08-11 10:45:00,99.84,99.88,99.8,99.84,42700.0,78.3562,78.3876,78.3248,78.3562,42700.0
2014-08-11 10:50:00,99.84,99.89,99.72,99.82,52700.0,78.3562,78.3955,78.262,78.3405,52700.0
2014-08-11 10:55:00,99.81,99.87,99.74,99.81,32400.0,78.3327,78.3798,78.2777,78.3327,32400.0
2014-08-11 11:00:00,99.8,99.85,99.71,99.85,41700.0,78.3248,78.3641,78.2542,78.3641,41700.0
2014-08-11 11:05:00,99.85,99.94,99.85,99.91,43800.0,78.3641,78.4347,78.3641,78.4112,43800.0
2014-08-11 11:10:00,99.91,99.99,99.88,99.97,44300.0,78.4112,78.4739,78.3876,78.4582,44300.0
2014-08-11 11:15:00,99.96,100.19,99.94,100.19,61500.0,78.4504,78.6309,78.4347,78.6309,61500.0
2014-08-11 11:20:00,100.19,100.26,100.18,100.18,33700.0,78.6309,78.6858,78.6231,78.6231,33700.0
2014-08-11 11:25:00,100.16,100.16,100.02,100.08,39900.0,78.6074,78.6074,78.4975,78.5446,39900.0
2014-08-11 11:30:00,100.07,100.2,100.05,100.16,28500.0,78.5367,78.6388,78.521,78.6074,28500.0
2014-08-11 11:35:00,100.15,100.18,100.06,100.18,25900.0,78.5995,78.6231,78.5289,78.6231,25900.0
2014-08-11 11:40:00,100.17,100.26,100.16,100.24,28500.0,78.6152,78.6858,78.6074,78.6701,28500.0
2014-08-11 11:45:00,100.25,100.29,100.21,100.26,15100.0,78.678,78.7094,78.6466,78.6858,15100.0
2014-08-11 11:50:00,100.27,100.32,100.17,100.19,34500.0,78.6937,78.7329,78.6152,78.6309,34500.0
2014-08-11 11:55:00,100.18,100.27,100.16,100.16,29100.0,78.6231,78.6937,78.6074,78.6074,29100.0
2014-08-11 12:00:00,100.15,100.17,99.98,100.0,19100.0,78.5995,78.6152,78.4661,78.4818,19100.0
2014-08-11 12:05:00,100.02,100.12,100.02,100.08,26800.0,78.4975,78.576,78.4975,78.5446,26800.0
2014-08-11 12:10:00,100.09,100.12,100.05,100.09,16000.0,78.5524,78.576,78.521,78.5524,16000.0
2014-08-11 12:15:00,100.08,100.16,100.08,100.16,11500.0,78.5446,78.6074,78.5446,78.6074,11500.0
2014-08-11 12:20:00,100.15,100.16,100.04,100.12,36600.0,78.5995,78.6074,78.5132,78.576,36600.0
2014-08-11 12:25:00,100.11,100.13,100.04,100.08,11400.0,78.5681,78.5838,78.5132,78.5446,11400.0
2014-08-11 12:30:00,100.08,100.2,100.08,100.2,21600.0,78.5446,78.6388,78.5446,78.6388,21600.0
2014-08-11 12:35:00,100.19,100.22,100.18,100.2,28500.0,78.6309,78.6544,78.6231,78.6388,28500.0
2014-08-11 12:40:00,100.19,100.2,100.14,100.2,25400.0,78.6309,78.6388,78.5917,78.6388,25400.0
2014-08-11 12:45:00,100.2,100.22,100.12,100.13,18000.0,78.6388,78.6544,78.576,78.5838,18000.0
2014-08-11 12:50:00,100.13,100.2,100.12,100.2,14000.0,78.5838,78.6388,78.576,78.6388,14000.0
2014-08-11 12:55:00,100.18,100.26,100.13,100.13,20000.0,78.6231,78.6858,78.5838,78.5838,20000.0
2014-08-11 13:00:00,100.12,100.15,100.07,100.12,16300.0,78.576,78.5995,78.5367,78.576,16300.0
2014-08-11 13:05:00,100.12,100.13,100.08,100.11,9900.0,78.576,78.5838,78.5446,78.5681,9900.0
2014-08-11 13:10:00,100.11,100.14,100.07,100.1,12200.0,78.5681,78.5917,78.5367,78.5603,12200.0
2014-08-11 13:15:00,100.11,100.11,100.04,100.07,13400.0,78.5681,78.5681,78.5132,78.5367,13400.0
2014-08-11 13:20:00,100.08,100.13,100.08,100.1,11800.0,78.5446,78.5838,78.5446,78.5603,11800.0
2014-08-11 13:25:00,100.1,100.1,99.97,99.99,21200.0,78.5603,78.5603,78.4582,78.4739,21200.0
2014-08-11 13:30:00,100.0,100.03,99.97,100.02,16700.0,78.4818,78.5053,78.4582,78.4975,16700.0
2014-08-11 13:35:00,100.03,100.08,100.0,100.0,16800.0,78.5053,78.5446,78.4818,78.4818,16800.0
2014-08-11 13:40:00,100.01,100.03,99.95,100.0,18500.0,78.4896,78.5053,78.4425,78.4818,18500.0
2014-08-11 13:45:00,100.01,100.04,99.95,100.04,26000.0,78.4896,78.5132,78.4425,78.5132,26000.0
2014-08-11 13:50:00,100.04,100.06,99.83,99.89,31800.0,78.5132,78.5289,78.3484,78.3955,31800.0
2014-08-11 13:55:00,99.89,99.9,99.79,99.8,44200.0,78.3955,78.4033,78.317,78.3248,44200.0
2014-08-11 14:00:00,99.79,99.81,99.68,99.74,29100.0,78.317,78.3327,78.2306,78.2777,29100.0
2014-08-11 14:05:00,99.74,99.83,99.74,99.83,12600.0,78.2777,78.3484,78.2777,78.3484,12600.0
2014-08-11 14:10:00,99.84,99.87,99.75,99.75,13400.0,78.3562,78.3798,78.2856,78.2856,13400.0
2014-08-11 14:15:00,99.73,99.8,99.71,99.76,29400.0,78.2699,78.3248,78.2542,78.2934,29400.0
2014-08-11 14:20:00,99.76,99.84,99.76,99.78,47400.0,78.2934,78.3562,78.2934,78.3091,47400.0
2014-08-11 14:25:00,99.79,99.8,99.71,99.77,14900.0,78.317,78.3248,78.2542,78.3013,14900.0
2014-08-11 14:30:00,99.76,99.78,99.69,99.78,16900.0,78.2934,78.3091,78.2385,78.3091,16900.0
2014-08-11 14:35:00,99.79,99.79,99.74,99.78,25700.0,78.317,78.317,78.2777,78.3091,25700.0
2014-08-11 14:40:00,99.78,99.82,99.73,99.79,12000.0,78.3091,78.3405,78.2699,78.317,12000.0
2014-08-11 14:45:00,99.8,99.86,99.79,99.8,20000.0,78.3248,78.3719,78.317,78.3248,20000.0
2014-08-11 14:50:00,99.79,99.83,99.76,99.83,18500.0,78.317,78.3484,78.2934,78.3484,18500.0
2014-08-11 14:55:00,99.83,99.87,99.82,99.86,47400.0,78.3484,78.3798,78.3405,78.3719,47400.0
2014-08-11 15:00:00,99.86,99.86,99.8,99.83,51000.0,78.3719,78.3719,78.3248,78.3484,51000.0
2014-08-11 15:05:00,99.84,99.86,99.81,99.84,22500.0,78.3562,78.3719,78.3327,78.3562,22500.0
2014-08-11 15:10:00,99.83,99.92,99.81,99.92,47100.0,78.3484,78.419,78.3327,78.419,47100.0
2014-08-11 15:15:00,99.92,99.96,99.9,99.9,34400.0,78.419,78.4504,78.4033,78.4033,34400.0
2014-08-11 15:20:00,99.89,99.89,99.81,99.81,17400.0,78.3955,78.3955,78.3327,78.3327,17400.0
2014-08-11 15:25:00,99.81,99.82,99.75,99.75,20300.0,78.3327,78.3405,78.2856,78.2856,20300.0
2014-08-11 15:30:00,99.76,99.82,99.73,99.79,46200.0,78.2934,78.3405,78.2699,78.317,46200.0
2014-08-11 15:35:00,99.78,99.78,99.69,99.69,38900.0,78.3091,78.3091,78.2385,78.2385,38900.0
2014-08-11 15:40:00,99.7,99.71,99.63,99.66,39100.0,78.2463,78.2542,78.1914,78.215,39100.0
2014-08-11 15:45:00,99.65,99.7,99.63,99.68,46200.0,78.2071,78.2463,78.1914,78.2306,46200.0
2014-08-11 15:50:00,99.69,99.7,99.62,99.66,82300.0,78.2385,78.2463,78.1836,78.215,82300.0
2014-08-11 15:55:00,99.66,99.67,99.53,99.56,129500.0,78.215,78.2228,78.1129,78.1365,129500.0
2014-08-12 09:30:00,99.82,100.3,99.58,100.21,79000.0,78.3405,78.7172,78.1522,78.6466,79000.0
2014-08-12 09:35:00,100.26,100.28,99.94,100.19,32100.0,78.6858,78.7015,78.4347,78.6309,32100.0
2014-08-12 09:40:00,100.21,100.27,99.86,100.12,26200.0,78.6466,78.6937,78.3719,78.576,26200.0
2014-08-12 09:45:00,100.14,100.22,100.01,100.04,23300.0,78.5917,78.6544,78.4896,78.5132,23300.0
2014-08-12 09:50:00,100.04,100.06,99.75,99.75,19300.0,78.5132,78.5289,78.2856,78.2856,19300.0
2014-08-12 09:55:00,99.76,99.95,99.74,99.93,23100.0,78.2934,78.4425,78.2777,78.4269,23100.0
2014-08-12 10:00:00,99.96,99.96,99.65,99.81,87600.0,78.4504,78.4504,78.2071,78.3327,87600.0
2014-08-12 10:05:00,99.83,99.94,99.65,99.68,103600.0,78.3484,78.4347,78.2071,78.2306,103600.0
2014-08-12 10:10:00,99.66,99.87,99.63,99.78,32800.0,78.215,78.3798,78.1914,78.3091,32800.0
2014-08-12 10:15:00,99.8,99.99,99.74,99.95,48800.0,78.3248,78.4739,78.2777,78.4425,48800.0
2014-08-12 10:20:00,99.97,100.16,99.9,100.16,38000.0,78.4582,78.6074,78.4033,78.6074,38000.0
2014-08-12 10:25:00,100.15,100.15,99.99,100.1,39400.0,78.5995,78.5995,78.4739,78.5603,39400.0
2014-08-12 10:30:00,100.09,100.09,99.91,100.01,31300.0,78.5524,78.5524,78.4112,78.4896,31300.0
2014-08-12 10:35:00,100.0,100.06,99.93,100.01,20800.0,78.4818,78.5289,78.4269,78.4896,20800.0
2014-08-12 10:40:00,100.02,100.11,99.77,99.78,27100.0,78.4975,78.5681,78.3013,78.3091,27100.0
2014-08-12 10:45:00,99.78,99.88,99.72,99.75,30700.0,78.3091,78.3876,78.262,78.2856,30700.0
2014-08-12 10:50:00,99.76,99.82,99.76,99.79,17300.0,78.2934,78.3405,78.2934,78.317,17300.0
2014-08-12 10:55:00,99.81,99.83,99.77,99.77,11700.0,78.3327,78.3484,78.3013,78.3013,11700.0
2014-08-12 11:00:00,99.77,99.77,99.63,99.63,29600.0,78.3013,78.3013,78.1914,78.1914,29600.0
2014-08-12 11:05:00,99.63,99.7,99.57,99.67,20000.0,78.1914,78.2463,78.1443,78.2228,20000.0
2014-08-12 11:10:00,99.66,99.7,99.59,99.62,15100.0,78.215,78.2463,78.16,78.1836,15100.0
2014-08-12 11:15:00,99.61,99.68,99.58,99.61,51500.0,78.1757,78.2306,78.1522,78.1757,51500.0
2014-08-12 11:20:00,99.61,99.65,99.59,99.61,9600.0,78.1757,78.2071,78.16,78.1757,9600.0
2014-08-12 11:25:00,99.59,99.72,99.58,99.68,30700.0,78.16,78.262,78.1522,78.2306,30700.0
2014-08-12 11:30:00,99.69,99.74,99.66,99.69,58300.0,78.2385,78.2777,78.215,78.2385,58300.0
2014-08-12 11:35:00,99.68,99.71,99.63,99.64,24200.0,78.2306,78.2542,78.1914,78.1993,24200.0
2014-08-12 11:40:00,99.65,99.67,99.51,99.55,20900.0,78.2071,78.2228,78.0972,78.1286,20900.0
2014-08-12 11:45:00,99.55,99.6,99.5,99.59,11200.0,78.1286,78.1679,78.0894,78.16,11200.0
2014-08-12 11:50:00,99.59,99.66,99.59,99.66,8900.0,78.16,78.215,78.16,78.215,8900.0
2014-08-12 11:55:00,99.66,99.66,99.59,99.61,27700.0,78.215,78.215,78.16,78.1757,27700.0
2014-08-12 12:00:00,99.61,99.61,99.5,99.58,28500.0,78.1757,78.1757,78.0894,78.1522,28500.0
2014-08-12 12:05:00,99.58,99.6,99.5,99.55,22800.0,78.1522,78.1679,78.0894,78.1286,22800.0
2014-08-12 12:10:00,99.54,99.7,99.54,99.69,14700.0,78.1208,78.2463,78.1208,78.2385,14700.0
2014-08-12 12:15:00,99.7,99.7,99.62,99.62,18100.0,78.2463,78.2463,78.1836,78.1836,18100.0
2014-08-12 12:20:00,99.62,99.65,99.57,99.62,14200.0,78.1836,78.2071,78.1443,78.1836,14200.0
2014-08-12 12:25:00,99.61,99.66,99.54,99.54,8800.0,78.1757,78.215,78.1208,78.1208,8800.0
2014-08-12 12:30:00,99.54,99.61,99.54,99.61,5500.0,78.1208,78.1757,78.1208,78.1757,5500.0
2014-08-12 12:35:00,99.61,99.71,99.6,99.7,16600.0,78.1757,78.2542,78.1679,78.2463,16600.0
2014-08-12 12:40:00,99.71,99.77,99.68,99.7,36200.0,78.2542,78.3013,78.2306,78.2463,36200.0
2014-08-12 12:45:00,99.7,99.72,99.62,99.64,11200.0,78.2463,78.262,78.1836,78.1993,11200.0
2014-08-12 12:50:00,99.62,99.62,99.56,99.59,6000.0,78.1836,78.1836,78.1365,78.16,6000.0
2014-08-12 12:55:00,99.59,99.68,99.59,99.61,11000.0,78.16,78.2306,78.16,78.1757,11000.0
2014-08-12 13:00:00,99.62,99.69,99.62,99.69,7500.0,78.1836,78.2385,78.1836,78.2385,7500.0
2014-08-12 13:05:00,99.69,99.76,99.67,99.7,29700.0,78.2385,78.2934,78.2228,78.2463,29700.0
2014-08-12 13:10:00,99.71,99.73,99.68,99.68,14300.0,78.2542,78.2699,78.2306,78.2306,14300.0
2014-08-12 13:15:00,99.68,99.71,99.67,99.69,12500.0,78.2306,78.2542,78.2228,78.2385,12500.0
2014-08-12 13:20:00,99.69,99.69,99.6,99.6,9100.0,78.2385,78.2385,78.1679,78.1679,9100.0
2014-08-12 13:25:00,99.61,99.63,99.58,99.6,23000.0,78.1757,78.1914,78.1522,78.1679,23000.0
2014-08-12 13:30:00,99.58,99.61,99.53,99.55,11000.0,78.1522,78.1757,78.1129,78.1286,11000.0
2014-08-12 13:35:00,99.55,99.56,99.49,99.55,14000.0,78.1286,78.1365,78.0815,78.1286,14000.0
2014-08-12 13:40:00,99.55,99.62,99.51,99.61,22100.0,78.1286,78.1836,78.0972,78.1757,22100.0
2014-08-12 13:45:00,99.61,99.63,99.49,99.5,15400.0,78.1757,78.1914,78.0815,78.0894,15400.0
2014-08-12 13:50:00,99.51,99.56,99.49,99.53,16800.0,78.0972,78.1365,78.0815,78.1129,16800.0
2014-08-12 13:55:00,99.53,99.55,99.49,99.55,21200.0,78.1129,78.1286,78.0815,78.1286,21200.0
2014-08-12 14:00:00,99.55,99.61,99.55,99.59,11400.0,78.1286,78.1757,78.1286,78.16,11400.0
2014-08-12 14:05:00,99.58,99.59,99.49,99.51,25200.0,78.1522,78.16,78.0815,78.0972,25200.0
2014-08-12 14:10:00,99.5,99.54,99.39,99.42,20200.0,78.0894,78.1208,78.003,78.0266,20200.0
2014-08-12 14:15:00,99.42,99.46,99.41,99.45,11000.0,78.0266,78.058,78.0187,78.0501,11000.0
2014-08-12 14:20:00,99.44,99.47,99.37,99.4,18900.0,78.0423,78.0658,77.9874,78.0109,18900.0
2014-08-12 14:25:00,99.43,99.46,99.3,99.34,21600.0,78.0344,78.058,77.9324,77.9638,21600.0
2014-08-12 14:30:00,99.34,99.36,99.27,99.34,37300.0,77.9638,77.9795,77.9089,77.9638,37300.0
2014-08-12 14:35:00,99.33,99.49,99.31,99.49,27200.0,77.956,78.0815,77.9403,78.0815,27200.0
2014-08-12 14:40:00,99.47,99.61,99.46,99.6,22700.0,78.0658,78.1757,78.058,78.1679,22700.0
2014-08-12 14:45:00,99.59,99.59,99.49,99.52,28500.0,78.16,78.16,78.0815,78.1051,28500.0
2014-08-12 14:50:00,99.51,99.64,99.51,99.64,58600.0,78.0972,78.1993,78.0972,78.1993,58600.0
2014-08-12 14:55:00,99.64,99.64,99.48,99.48,49700.0,78.1993,78.1993,78.0737,78.0737,49700.0
2014-08-12 15:00:00,99.49,99.52,99.48,99.49,16000.0,78.0815,78.1051,78.0737,78.0815,16000.0
2014-08-12 15:05:00,99.51,99.58,99.5,99.58,25500.0,78.0972,78.1522,78.0894,78.1522,25500.0
2014-08-12 15:10:00,99.58,99.69,99.58,99.64,25000.0,78.1522,78.2385,78.1522,78.1993,25000.0
2014-08-12 15:15:00,99.64,99.66,99.59,99.63,46600.0,78.1993,78.215,78.16,78.1914,46600.0
2014-08-12 15:20:00,99.61,99.62,99.56,99.61,18900.0,78.1757,78.1836,78.1365,78.1757,18900.0
2014-08-12 15:25:00,99.61,99.61,99.5,99.52,27400.0,78.1757,78.1757,78.0894,78.1051,27400.0
2014-08-12 15:30:00,99.51,99.57,99.51,99.57,24300.0,78.0972,78.1443,78.0972,78.1443,24300.0
2014-08-12 15:35:00,99.56,99.65,99.56,99.65,37000.0,78.1365,78.2071,78.1365,78.2071,37000.0
2014-08-12 15:40:00,99.66,99.82,99.66,99.78,39900.0,78.215,78.3405,78.215,78.3091,39900.0
2014-08-12 15:45:00,99.77,99.78,99.69,99.7,41900.0,78.3013,78.3091,78.2385,78.2463,41900.0
2014-08-12 15:50:00,99.7,99.72,99.67,99.68,38300.0,78.2463,78.262,78.2228,78.2306,38300.0
2014-08-12 15:55:00,99.68,99.71,99.67,99.67,75200.0,78.2306,78.2542,78.2228,78.2228,75200.0
2014-08-13 09:30:00,99.94,100.19,99.88,100.09,50800.0,78.4347,78.6309,78.3876,78.5524,50800.0
2014-08-13 09:35:00,100.1,100.18,100.01,100.11,19300.0,78.5603,78.6231,78.4896,78.5681,19300.0
2014-08-13 09:40:00,100.17,100.18,99.86,99.92,24400.0,78.6152,78.6231,78.3719,78.419,24400.0
2014-08-13 09:45:00,99.94,100.06,99.94,100.03,26100.0,78.4347,78.5289,78.4347,78.5053,26100.0
2014-08-13 09:50:00,100.05,100.06,99.95,100.05,34300.0,78.521,78.5289,78.4425,78.521,34300.0
2014-08-13 09:55:00,100.03,100.14,99.91,99.91,35000.0,78.5053,78.5917,78.4112,78.4112,35000.0
2014-08-13 10:00:00,99.9,100.08,99.89,100.08,21900.0,78.4033,78.5446,78.3955,78.5446,21900.0
2014-08-13 10:05:00,100.06,100.2,100.02,100.17,27300.0,78.5289,78.6388,78.4975,78.6152,27300.0
2014-08-13 10:10:00,100.15,100.17,100.06,100.12,33900.0,78.5995,78.6152,78.5289,78.576,33900.0
2014-08-13 10:15:00,100.1,100.16,100.04,100.16,15600.0,78.5603,78.6074,78.5132,78.6074,15600.0
2014-08-13 10:20:00,100.15,100.3,100.12,100.25,28900.0,78.5995,78.7172,78.576,78.678,28900.0
2014-08-13 10:25:00,100.24,100.29,100.14,100.19,22100.0,78.6701,78.7094,78.5917,78.6309,22100.0
2014-08-13 10:30:00,100.2,100.2,100.09,100.1,43400.0,78.6388,78.6388,78.5524,78.5603,43400.0
2014-08-13 10:35:00,100.1,100.17,100.07,100.16,16300.0,78.5603,78.6152,78.5367,78.6074,16300.0
2014-08-13 10:40:00,100.18,100.18,100.07,100.11,17500.0,78.6231,78.6231,78.5367,78.5681,17500.0
2014-08-13 10:45:00,100.1,100.16,100.08,100.16,11500.0,78.5603,78.6074,78.5446,78.6074,11500.0
2014-08-13 10:50:00,100.16,100.2,100.14,100.2,9600.0,78.6074,78.6388,78.5917,78.6388,9600.0
2014-08-13 10:55:00,100.2,100.27,100.2,100.27,12400.0,78.6388,78.6937,78.6388,78.6937,12400.0
2014-08-13 11:00:00,100.27,100.42,100.26,100.4,24500.0,78.6937,78.8114,78.6858,78.7957,24500.0
2014-08-13 11:05:00,100.4,100.56,100.39,100.56,39200.0,78.7957,78.9213,78.7879,78.9213,39200.0
2014-08-13 11:10:00,100.56,100.64,100.53,100.56,25100.0,78.9213,78.9841,78.8977,78.9213,25100.0
2014-08-13 11:15:00,100.58,100.62,100.56,100.62,13000.0,78.937,78.9684,78.9213,78.9684,13000.0
2014-08-13 11:20:00,100.61,100.69,100.6,100.63,25100.0,78.9605,79.0233,78.9527,78.9762,25100.0
2014-08-13 11:25:00,100.65,100.69,100.61,100.63,22700.0,78.9919,79.0233,78.9605,78.9762,22700.0
2014-08-13 11:30:00,100.64,100.66,100.53,100.59,23100.0,78.9841,78.9998,78.8977,78.9448,23100.0
2014-08-13 11:35:00,100.59,100.64,100.58,100.61,20200.0,78.9448,78.9841,78.937,78.9605,20200.0
2014-08-13 11:40:00,100.59,100.59,100.52,100.56,13400.0,78.9448,78.9448,78.8899,78.9213,13400.0
2014-08-13 11:45:00,100.56,100.61,100.54,100.54,18600.0,78.9213,78.9605,78.9056,78.9056,18600.0
2014-08-13 11:50:00,100.54,100.56,100.54,100.56,9100.0,78.9056,78.9213,78.9056,78.9213,9100.0
2014-08-13 11:55:00,100.56,100.57,100.54,100.56,9800.0,78.9213,78.9291,78.9056,78.9213,9800.0
2014-08-13 12:00:00,100.55,100.59,100.53,100.58,15900.0,78.9134,78.9448,78.8977,78.937,15900.0
2014-08-13 12:05:00,100.58,100.58,100.43,100.44,12900.0,78.937,78.937,78.8193,78.8271,12900.0
2014-08-13 12:10:00,100.44,100.49,100.42,100.49,11400.0,78.8271,78.8663,78.8114,78.8663,11400.0
2014-08-13 12:15:00,100.48,100.56,100.48,100.56,9800.0,78.8585,78.9213,78.8585,78.9213,9800.0
2014-08-13 12:20:00,100.55,100.55,100.47,100.53,17300.0,78.9134,78.9134,78.8507,78.8977,17300.0
2014-08-13 12:25:00,100.53,100.56,100.51,100.55,10900.0,78.8977,78.9213,78.882,78.9134,10900.0
2014-08-13 12:30:00,100.55,100.55,100.46,100.47,11100.0,78.9134,78.9134,78.8428,78.8507,11100.0
2014-08-13 12:35:00,100.46,100.46,100.43,100.43,8800.0,78.8428,78.8428,78.8193,78.8193,8800.0
2014-08-13 12:40:00,100.42,100.43,100.38,100.42,8900.0,78.8114,78.8193,78.78,78.8114,8900.0
2014-08-13 12:45:00,100.44,100.52,100.42,100.49,21700.0,78.8271,78.8899,78.8114,78.8663,21700.0
2014-08-13 12:50:00,100.49,100.53,100.48,100.5,15800.0,78.8663,78.8977,78.8585,78.8742,15800.0
2014-08-13 12:55:00,100.5,100.55,100.48,100.55,9200.0,78.8742,78.9134,78.8585,78.9134,9200.0
2014-08-13 13:00:00,100.53,100.53,100.5,100.5,10300.0,78.8977,78.8977,78.8742,78.8742,10300.0
2014-08-13 13:05:00,100.5,100.53,100.47,100.47,10800.0,78.8742,78.8977,78.8507,78.8507,10800.0
2014-08-13 13:10:00,100.46,100.52,100.45,100.51,13000.0,78.8428,78.8899,78.835,78.882,13000.0
2014-08-13 13:15:00,100.5,100.51,100.43,100.43,9500.0,78.8742,78.882,78.8193,78.8193,9500.0
2014-08-13 13:20:00,100.42,100.47,100.42,100.43,6200.0,78.8114,78.8507,78.8114,78.8193,6200.0
2014-08-13 13:25:00,100.44,100.51,100.44,100.49,7600.0,78.8271,78.882,78.8271,78.8663,7600.0
2014-08-13 13:30:00,100.48,100.5,100.39,100.4,10500.0,78.8585,78.8742,78.7879,78.7957,10500.0
2014-08-13 13:35:00,100.39,100.45,100.39,100.43,8200.0,78.7879,78.835,78.7879,78.8193,8200.0
2014-08-13 13:40:00,100.43,100.48,100.43,100.44,15300.0,78.8193,78.8585,78.8193,78.8271,15300.0
2014-08-13 13:45:00,100.44,100.48,100.39,100.47,11100.0,78.8271,78.8585,78.7879,78.8507,11100.0
2014-08-13 13:50:00,100.46,100.46,100.41,100.45,16300.0,78.8428,78.8428,78.8036,78.835,16300.0
2014-08-13 13:55:00,100.44,100.46,100.42,100.45,6800.0,78.8271,78.8428,78.8114,78.835,6800.0
2014-08-13 14:00:00,100.45,100.5,100.44,100.45,8100.0,78.835,78.8742,78.8271,78.835,8100.0
2014-08-13 14:05:00,100.46,100.52,100.35,100.37,21400.0,78.8428,78.8899,78.7565,78.7722,21400.0
2014-08-13 14:10:00,100.37,100.4,100.35,100.4,11700.0,78.7722,78.7957,78.7565,78.7957,11700.0
2014-08-13 14:15:00,100.39,100.44,100.39,100.42,15500.0,78.7879,78.8271,78.7879,78.8114,15500.0
2014-08-13 14:20:00,100.42,100.42,100.34,100.39,21700.0,78.8114,78.8114,78.7486,78.7879,21700.0
2014-08-13 14:25:00,100.4,100.43,100.39,100.41,11700.0,78.7957,78.8193,78.7879,78.8036,11700.0
2014-08-13 14:30:00,100.41,100.47,100.4,100.47,20200.0,78.8036,78.8507,78.7957,78.8507,20200.0
2014-08-13 14:35:00,100.46,100.56,100.45,100.53,22500.0,78.8428,78.9213,78.835,78.8977,22500.0
2014-08-13 14:40:00,100.52,100.53,100.48,100.49,10200.0,78.8899,78.8977,78.8585,78.8663,10200.0
2014-08-13 14:45:00,100.5,100.55,100.49,100.52,16000.0,78.8742,78.9134,78.8663,78.8899,16000.0
2014-08-13 14:50:00,100.51,100.54,100.5,100.53,10900.0,78.882,78.9056,78.8742,78.8977,10900.0
2014-08-13 14:55:00,100.53,100.56,100.48,100.48,12200.0,78.8977,78.9213,78.8585,78.8585,12200.0
2014-08-13 15:00:00,100.49,100.49,100.44,100.46,12400.0,78.8663,78.8663,78.8271,78.8428,12400.0
2014-08-13 15:05:00,100.45,100.53,100.44,100.5,19900.0,78.835,78.8977,78.8271,78.8742,19900.0
2014-08-13 15:10:00,100.51,100.57,100.49,100.57,23600.0,78.882,78.9291,78.8663,78.9291,23600.0
2014-08-13 15:15:00,100.56,100.59,100.52,100.55,28100.0,78.9213,78.9448,78.8899,78.9134,28100.0
2014-08-13 15:20:00,100.54,100.58,100.51,100.57,31400.0,78.9056,78.937,78.882,78.9291,31400.0
2014-08-13 15:25:00,100.55,100.59,100.52,100.52,26700.0,78.9134,78.9448,78.8899,78.8899,26700.0
2014-08-13 15:30:00,100.52,100.52,100.44,100.45,24200.0,78.8899,78.8899,78.8271,78.835,24200.0
2014-08-13 15:35:00,100.44,100.53,100.44,100.49,63000.0,78.8271,78.8977,78.8271,78.8663,63000.0
2014-08-13 15:40:00,100.48,100.6,100.48,100.6,57200.0,78.8585,78.9527,78.8585,78.9527,57200.0
2014-08-13 15:45:00,100.59,100.65,100.55,100.65,74500.0,78.9448,78.9919,78.9134,78.9919,74500.0
2014-08-13 15:50:00,100.64,100.68,100.6,100.6,83100.0,78.9841,79.0155,78.9527,78.9527,83100.0
2014-08-13 15:55:00,100.61,100.61,100.49,100.56,94600.0,78.9605,78.9605,78.8663,78.9213,94600.0
2014-08-14 09:30:00,100.92,101.0,100.7,100.85,64000.0,79.2038,79.2666,79.0312,79.1489,64000.0
2014-08-14 09:35:00,100.86,101.14,100.86,101.13,20100.0,79.1567,79.3765,79.1567,79.3686,20100.0
2014-08-14 09:40:00,101.09,101.23,101.05,101.19,39200.0,79.3372,79.4471,79.3058,79.4157,39200.0
2014-08-14 09:45:00,101.15,101.28,101.12,101.24,35200.0,79.3843,79.4864,79.3608,79.455,35200.0
2014-08-14 09:50:00,101.25,101.3,101.1,101.1,42000.0,79.4628,79.5021,79.3451,79.3451,42000.0
2014-08-14 09:55:00,101.11,101.11,100.93,101.03,27400.0,79.3529,79.3529,79.2117,79.2902,27400.0
2014-08-14 10:00:00,101.04,101.14,100.96,101.01,24100.0,79.298,79.3765,79.2352,79.2745,24100.0
2014-08-14 10:05:00,101.01,101.07,100.95,100.98,23600.0,79.2745,79.3215,79.2274,79.2509,23600.0
2014-08-14 10:10:00,100.97,101.11,100.97,101.11,24700.0,79.2431,79.3529,79.2431,79.3529,24700.0
2014-08-14 10:15:00,101.1,101.13,101.05,101.05,42800.0,79.3451,79.3686,79.3058,79.3058,42800.0
2014-08-14 10:20:00,101.04,101.08,101.02,101.03,31500.0,79.298,79.3294,79.2823,79.2902,31500.0
2014-08-14 10:25:00,101.03,101.05,100.94,101.01,28600.0,79.2902,79.3058,79.2195,79.2745,28600.0
2014-08-14 10:30:00,101.01,101.08,101.0,101.06,24400.0,79.2745,79.3294,79.2666,79.3137,24400.0
2014-08-14 10:35:00,101.05,101.09,101.05,101.08,22300.0,79.3058,79.3372,79.3058,79.3294,22300.0
2014-08-14 10:40:00,101.08,101.12,101.06,101.12,20100.0,79.3294,79.3608,79.3137,79.3608,20100.0
2014-08-14 10:45:00,101.12,101.15,101.1,101.13,17700.0,79.3608,79.3843,79.3451,79.3686,17700.0
2014-08-14 10:50:00,101.13,101.13,101.05,101.05,32200.0,79.3686,79.3686,79.3058,79.3058,32200.0
2014-08-14 10:55:00,101.05,101.05,100.97,101.02,20700.0,79.3058,79.3058,79.2431,79.2823,20700.0
2014-08-14 11:00:00,101.02,101.03,101.0,101.02,12800.0,79.2823,79.2902,79.2666,79.2823,12800.0
2014-08-14 11:05:00,101.03,101.04,101.02,101.03,29100.0,79.2902,79.298,79.2823,79.2902,29100.0
2014-08-14 11:10:00,101.04,101.06,100.96,100.98,39800.0,79.298,79.3137,79.2352,79.2509,39800.0
2014-08-14 11:15:00,100.99,100.99,100.91,100.94,17600.0,79.2588,79.2588,79.196,79.2195,17600.0
2014-08-14 11:20:00,100.96,100.99,100.94,100.97,24900.0,79.2352,79.2588,79.2195,79.2431,24900.0
2014-08-14 11:25:00,100.96,100.98,100.89,100.96,43400.0,79.2352,79.2509,79.1803,79.2352,43400.0
2014-08-14 11:30:00,100.96,100.99,100.9,100.9,21400.0,79.2352,79.2588,79.1881,79.1881,21400.0
2014-08-14 11:35:00,100.9,100.91,100.8,100.8,22900.0,79.1881,79.196,79.1096,79.1096,22900.0
2014-08-14 11:40:00,100.79,100.88,100.79,100.86,14600.0,79.1018,79.1724,79.1018,79.1567,14600.0
2014-08-14 11:45:00,100.86,100.92,100.86,100.91,8700.0,79.1567,79.2038,79.1567,79.196,8700.0
2014-08-14 11:50:00,100.93,100.98,100.92,100.97,13100.0,79.2117,79.2509,79.2038,79.2431,13100.0
2014-08-14 11:55:00,100.98,101.08,100.98,101.08,25400.0,79.2509,79.3294,79.2509,79.3294,25400.0
2014-08-14 12:00:00,101.08,101.12,101.07,101.11,14000.0,79.3294,79.3608,79.3215,79.3529,14000.0
2014-08-14 12:05:00,101.1,101.14,101.1,101.11,15500.0,79.3451,79.3765,79.3451,79.3529,15500.0
2014-08-14 12:10:00,101.1,101.16,101.1,101.16,18700.0,79.3451,79.3922,79.3451,79.3922,18700.0
2014-08-14 12:15:00,101.16,101.18,101.14,101.17,12700.0,79.3922,79.4079,79.3765,79.4,12700.0
2014-08-14 12:20:00,101.17,101.18,101.15,101.18,11700.0,79.4,79.4079,79.3843,79.4079,11700.0
2014-08-14 12:25:00,101.17,101.19,101.13,101.17,20000.0,79.4,79.4157,79.3686,79.4,20000.0
2014-08-14 12:30:00,101.18,101.21,101.17,101.21,18600.0,79.4079,79.4314,79.4,79.4314,18600.0
2014-08-14 12:35:00,101.21,101.23,101.19,101.2,17800.0,79.4314,79.4471,79.4157,79.4236,17800.0
2014-08-14 12:40:00,101.21,101.24,101.2,101.24,22600.0,79.4314,79.455,79.4236,79.455,22600.0
2014-08-14 12:45:00,101.24,101.25,101.21,101.22,19400.0,79.455,79.4628,79.4314,79.4393,19400.0
2014-08-14 12:50:00,101.23,101.29,101.22,101.27,21200.0,79.4471,79.4942,79.4393,79.4785,21200.0
2014-08-14 12:55:00,101.28,101.31,101.27,101.3,17800.0,79.4864,79.5099,79.4785,79.5021,17800.0
2014-08-14 13:00:00,101.3,101.34,101.29,101.32,27000.0,79.5021,79.5334,79.4942,79.5177,27000.0
2014-08-14 13:05:00,101.33,101.34,101.24,101.26,13100.0,79.5256,79.5334,79.455,79.4707,13100.0
2014-08-14 13:10:00,101.26,101.32,101.25,101.32,19100.0,79.4707,79.5177,79.4628,79.5177,19100.0
2014-08-14 13:15:00,101.33,101.46,101.32,101.44,33400.0,79.5256,79.6276,79.5177,79.6119,33400.0
2014-08-14 13:20:00,101.45,101.48,101.44,101.47,42000.0,79.6198,79.6433,79.6119,79.6355,42000.0
2014-08-14 13:25:00,101.48,101.5,101.45,101.48,25400.0,79.6433,79.659,79.6198,79.6433,25400.0
2014-08-14 13:30:00,101.48,101.48,101.44,101.44,22800.0,79.6433,79.6433,79.6119,79.6119,22800.0
2014-08-14 13:35:00,101.44,101.48,101.43,101.43,19900.0,79.6119,79.6433,79.6041,79.6041,19900.0
2014-08-14 13:40:00,101.43,101.45,101.4,101.43,19100.0,79.6041,79.6198,79.5805,79.6041,19100.0
2014-08-14 13:45:00,101.43,101.44,101.38,101.43,11800.0,79.6041,79.6119,79.5648,79.6041,11800.0
2014-08-14 13:50:00,101.44,101.49,101.41,101.49,19200.0,79.6119,79.6512,79.5884,79.6512,19200.0
2014-08-14 13:55:00,101.48,101.5,101.47,101.48,15400.0,79.6433,79.659,79.6355,79.6433,15400.0
2014-08-14 14:00:00,101.49,101.5,101.47,101.49,26300.0,79.6512,79.659,79.6355,79.6512,26300.0
2014-08-14 14:05:00,101.49,101.5,101.46,101.48,31600.0,79.6512,79.659,79.6276,79.6433,31600.0
2014-08-14 14:10:00,101.49,101.5,101.44,101.46,19900.0,79.6512,79.659,79.6119,79.6276,19900.0
2014-08-14 14:15:00,101.45,101.46,101.4,101.46,24500.0,79.6198,79.6276,79.5805,79.6276,24500.0
2014-08-14 14:20:00,101.45,101.49,101.42,101.48,33300.0,79.6198,79.6512,79.5962,79.6433,33300.0
2014-08-14 14:25:00,101.48,101.5,101.46,101.5,22800.0,79.6433,79.659,79.6276,79.659,22800.0
2014-08-14 14:30:00,101.5,101.55,101.48,101.49,41800.0,79.659,79.6983,79.6433,79.6512,41800.0
2014-08-14 14:35:00,101.5,101.52,101.49,101.49,19900.0,79.659,79.6747,79.6512,79.6512,19900.0
2014-08-14 14:40:00,101.49,101.55,101.49,101.53,22800.0,79.6512,79.6983,79.6512,79.6826,22800.0
2014-08-14 14:45:00,101.54,101.55,101.52,101.55,24600.0,79.6904,79.6983,79.6747,79.6983,24600.0
2014-08-14 14:50:00,101.54,101.55,101.52,101.52,23000.0,79.6904,79.6983,79.6747,79.6747,23000.0
2014-08-14 14:55:00,101.53,101.56,101.52,101.53,20700.0,79.6826,79.7061,79.6747,79.6826,20700.0
2014-08-14 15:00:00,101.53,101.56,101.53,101.56,16800.0,79.6826,79.7061,79.6826,79.7061,16800.0
2014-08-14 15:05:00,101.56,101.65,101.55,101.64,41800.0,79.7061,79.7767,79.6983,79.7689,41800.0
2014-08-14 15:10:00,101.65,101.65,101.61,101.63,23800.0,79.7767,79.7767,79.7453,79.761,23800.0
2014-08-14 15:15:00,101.63,101.64,101.61,101.61,22600.0,79.761,79.7689,79.7453,79.7453,22600.0
2014-08-14 15:20:00,101.62,101.64,101.6,101.64,22600.0,79.7532,79.7689,79.7375,79.7689,22600.0
2014-08-14 15:25:00,101.64,101.66,101.64,101.65,19300.0,79.7689,79.7846,79.7689,79.7767,19300.0
2014-08-14 15:30:00,101.65,101.72,101.65,101.69,36200.0,79.7767,79.8317,79.7767,79.8081,36200.0
2014-08-14 15:35:00,101.69,101.7,101.68,101.69,34300.0,79.8081,79.816,79.8003,79.8081,34300.0
2014-08-14 15:40:00,101.68,101.72,101.64,101.64,45400.0,79.8003,79.8317,79.7689,79.7689,45400.0
2014-08-14 15:45:00,101.63,101.67,101.61,101.65,60000.0,79.761,79.7924,79.7453,79.7767,60000.0
2014-08-14 15:50:00,101.65,101.66,101.62,101.64,80900.0,79.7767,79.7846,79.7532,79.7689,80900.0
2014-08-14 15:55:00,101.64,101.73,101.63,101.72,123800.0,79.7689,79.8395,79.761,79.8317,123800.0
2014-08-15 09:30:00,102.16,102.28,102.09,102.12,301300.0,80.177,80.2712,80.1221,80.1456,301300.0
2014-08-15 09:35:00,102.09,102.15,101.97,102.15,38700.0,80.1221,80.1691,80.0279,80.1691,38700.0
2014-08-15 09:40:00,102.15,102.2,101.99,102.02,27700.0,80.1691,80.2084,80.0436,80.0671,27700.0
2014-08-15 09:45:00,101.99,102.16,101.99,102.12,15500.0,80.0436,80.177,80.0436,80.1456,15500.0
2014-08-15 09:50:00,102.15,102.23,102.09,102.21,23800.0,80.1691,80.2319,80.1221,80.2162,23800.0
2014-08-15 09:55:00,102.2,102.21,102.05,102.13,37000.0,80.2084,80.2162,80.0907,80.1535,37000.0
2014-08-15 10:00:00,102.12,102.16,102.01,102.04,19000.0,80.1456,80.177,80.0593,80.0828,19000.0
2014-08-15 10:05:00,102.05,102.05,101.95,101.97,14900.0,80.0907,80.0907,80.0122,80.0279,14900.0
2014-08-15 10:10:00,101.97,101.98,101.85,101.96,20400.0,80.0279,80.0357,79.9337,80.02,20400.0
2014-08-15 10:15:00,101.96,102.02,101.93,101.97,25000.0,80.02,80.0671,79.9965,80.0279,25000.0
2014-08-15 10:20:00,101.97,101.97,101.9,101.95,18300.0,80.0279,80.0279,79.9729,80.0122,18300.0
2014-08-15 10:25:00,101.95,102.09,101.95,102.07,20700.0,80.0122,80.1221,80.0122,80.1064,20700.0
2014-08-15 10:30:00,102.07,102.14,102.02,102.03,24500.0,80.1064,80.1613,80.0671,80.075,24500.0
2014-08-15 10:35:00,102.04,102.09,102.0,102.04,14900.0,80.0828,80.1221,80.0514,80.0828,14900.0
2014-08-15 10:40:00,102.02,102.02,101.59,101.61,32600.0,80.0671,80.0671,79.7296,79.7453,32600.0
2014-08-15 10:45:00,101.63,101.69,101.42,101.57,38000.0,79.761,79.8081,79.5962,79.714,38000.0
2014-08-15 10:50:00,101.52,101.61,101.29,101.5,75200.0,79.6747,79.7453,79.4942,79.659,75200.0
2014-08-15 10:55:00,101.5,101.61,101.16,101.61,109300.0,79.659,79.7453,79.3922,79.7453,109300.0
2014-08-15 11:00:00,101.58,101.61,101.45,101.5,37300.0,79.7218,79.7453,79.6198,79.659,37300.0
2014-08-15 11:05:00,101.5,101.64,101.46,101.61,41100.0,79.659,79.7689,79.6276,79.7453,41100.0
2014-08-15 11:10:00,101.61,101.88,101.57,101.76,43400.0,79.7453,79.9572,79.714,79.8631,43400.0
2014-08-15 11:15:00,101.78,101.85,101.71,101.72,31900.0,79.8788,79.9337,79.8238,79.8317,31900.0
2014-08-15 11:20:00,101.72,101.8,101.68,101.75,46100.0,79.8317,79.8945,79.8003,79.8552,46100.0
2014-08-15 11:25:00,101.76,101.81,101.69,101.7,49100.0,79.8631,79.9023,79.8081,79.816,49100.0
2014-08-15 11:30:00,101.71,101.87,101.69,101.84,55700.0,79.8238,79.9494,79.8081,79.9259,55700.0
2014-08-15 11:35:00,101.84,101.93,101.76,101.86,60100.0,79.9259,79.9965,79.8631,79.9415,60100.0
2014-08-15 11:40:00,101.88,101.95,101.8,101.89,36800.0,79.9572,80.0122,79.8945,79.9651,36800.0
2014-08-15 11:45:00,101.9,101.91,101.69,101.71,19100.0,79.9729,79.9808,79.8081,79.8238,19100.0
2014-08-15 11:50:00,101.71,101.71,101.48,101.5,45500.0,79.8238,79.8238,79.6433,79.659,45500.0
2014-08-15 11:55:00,101.51,101.59,101.41,101.55,22400.0,79.6669,79.7296,79.5884,79.6983,22400.0
2014-08-15 12:00:00,101.55,101.6,101.42,101.6,20500.0,79.6983,79.7375,79.5962,79.7375,20500.0
2014-08-15 12:05:00,101.61,101.66,101.53,101.66,15500.0,79.7453,79.7846,79.6826,79.7846,15500.0
2014-08-15 12:10:00,101.63,101.69,101.57,101.57,11900.0,79.761,79.8081,79.714,79.714,11900.0
2014-08-15 12:15:00,101.56,101.6,101.43,101.54,11800.0,79.7061,79.7375,79.6041,79.6904,11800.0
2014-08-15 12:20:00,101.53,101.56,101.39,101.56,10100.0,79.6826,79.7061,79.5727,79.7061,10100.0
2014-08-15 12:25:00,101.56,101.78,101.54,101.75,13800.0,79.7061,79.8788,79.6904,79.8552,13800.0
2014-08-15 12:30:00,101.75,101.77,101.57,101.65,18100.0,79.8552,79.8709,79.714,79.7767,18100.0
2014-08-15 12:35:00,101.63,101.71,101.59,101.66,10800.0,79.761,79.8238,79.7296,79.7846,10800.0
2014-08-15 12:40:00,101.65,101.72,101.63,101.71,24900.0,79.7767,79.8317,79.761,79.8238,24900.0
2014-08-15 12:45:00,101.7,101.7,101.56,101.6,11000.0,79.816,79.816,79.7061,79.7375,11000.0
2014-08-15 12:50:00,101.6,101.61,101.47,101.56,18000.0,79.7375,79.7453,79.6355,79.7061,18000.0
2014-08-15 12:55:00,101.56,101.62,101.5,101.51,7400.0,79.7061,79.7532,79.659,79.6669,7400.0
2014-08-15 13:00:00,101.51,101.54,101.42,101.44,7900.0,79.6669,79.6904,79.5962,79.6119,7900.0
2014-08-15 13:05:00,101.44,101.6,101.44,101.56,9000.0,79.6119,79.7375,79.6119,79.7061,9000.0
2014-08-15 13:10:00,101.58,101.61,101.55,101.57,10800.0,79.7218,79.7453,79.6983,79.714,10800.0
2014-08-15 13:15:00,101.56,101.57,101.51,101.52,8700.0,79.7061,79.714,79.6669,79.6747,8700.0
2014-08-15 13:20:00,101.51,101.51,101.45,101.49,11200.0,79.6669,79.6669,79.6198,79.6512,11200.0
2014-08-15 13:25:00,101.49,101.53,101.45,101.53,4000.0,79.6512,79.6826,79.6198,79.6826,4000.0
2014-08-15 13:30:00,101.51,101.51,101.42,101.46,5200.0,79.6669,79.6669,79.5962,79.6276,5200.0
2014-08-15 13:35:00,101.47,101.48,101.37,101.46,14900.0,79.6355,79.6433,79.557,79.6276,14900.0
2014-08-15 13:40:00,101.46,101.54,101.46,101.51,6100.0,79.6276,79.6904,79.6276,79.6669,6100.0
2014-08-15 13:45:00,101.53,101.53,101.46,101.46,13000.0,79.6826,79.6826,79.6276,79.6276,13000.0
2014-08-15 13:50:00,101.47,101.47,101.32,101.34,16100.0,79.6355,79.6355,79.5177,79.5334,16100.0
2014-08-15 13:55:00,101.34,101.36,101.3,101.34,13700.0,79.5334,79.5491,79.5021,79.5334,13700.0
2014-08-15 14:00:00,101.31,101.4,101.31,101.37,9100.0,79.5099,79.5805,79.5099,79.557,9100.0
2014-08-15 14:05:00,101.39,101.49,101.39,101.45,12100.0,79.5727,79.6512,79.5727,79.6198,12100.0
2014-08-15 14:10:00,101.44,101.48,101.41,101.43,16300.0,79.6119,79.6433,79.5884,79.6041,16300.0
2014-08-15 14:15:00,101.43,101.48,101.41,101.45,10000.0,79.6041,79.6433,79.5884,79.6198,10000.0
2014-08-15 14:20:00,101.42,101.57,101.4,101.57,18300.0,79.5962,79.714,79.5805,79.714,18300.0
2014-08-15 14:25:00,101.58,101.73,101.57,101.7,21900.0,79.7218,79.8395,79.714,79.816,21900.0
2014-08-15 14:30:00,101.7,101.73,101.6,101.6,23200.0,79.816,79.8395,79.7375,79.7375,23200.0
2014-08-15 14:35:00,101.61,101.67,101.59,101.63,12300.0,79.7453,79.7924,79.7296,79.761,12300.0
2014-08-15 14:40:00,101.65,101.74,101.65,101.68,25500.0,79.7767,79.8474,79.7767,79.8003,25500.0
2014-08-15 14:45:00,101.68,101.7,101.64,101.7,19500.0,79.8003,79.816,79.7689,79.816,19500.0
2014-08-15 14:50:00,101.69,101.69,101.61,101.64,11800.0,79.8081,79.8081,79.7453,79.7689,11800.0
2014-08-15 14:55:00,101.64,101.7,101.64,101.69,15900.0,79.7689,79.816,79.7689,79.8081,15900.0
2014-08-15 15:00:00,101.68,101.74,101.67,101.69,51300.0,79.8003,79.8474,79.7924,79.8081,51300.0
2014-08-15 15:05:00,101.69,101.75,101.66,101.75,16700.0,79.8081,79.8552,79.7846,79.8552,16700.0
2014-08-15 15:10:00,101.74,101.75,101.68,101.7,10800.0,79.8474,79.8552,79.8003,79.816,10800.0
2014-08-15 15:15:00,101.7,101.72,101.67,101.71,20400.0,79.816,79.8317,79.7924,79.8238,20400.0
2014-08-15 15:20:00,101.72,101.72,101.68,101.69,34300.0,79.8317,79.8317,79.8003,79.8081,34300.0
2014-08-15 15:25:00,101.7,101.76,101.7,101.72,22200.0,79.816,79.8631,79.816,79.8317,22200.0
2014-08-15 15:30:00,101.73,101.83,101.72,101.8,23100.0,79.8395,79.918,79.8317,79.8945,23100.0
2014-08-15 15:35:00,101.79,101.9,101.79,101.88,38600.0,79.8866,79.9729,79.8866,79.9572,38600.0
2014-08-15 15:40:00,101.87,102.28,101.86,101.92,86600.0,79.9494,80.2712,79.9415,79.9886,86600.0
2014-08-15 15:45:00,101.93,101.98,101.91,101.97,31600.0,79.9965,80.0357,79.9808,80.0279,31600.0
2014-08-15 15:50:00,101.96,102.05,101.95,102.05,70600.0,80.02,80.0907,80.0122,80.0907,70600.0
2014-08-15 15:55:00,102.06,102.09,101.95,101.99,90900.0,80.0985,80.1221,80.0122,80.0436,90900.0
2014-08-18 09:30:00,102.74,102.88,102.35,102.65,88900.0,80.6322,80.7421,80.3261,80.5616,88900.0
2014-08-18 09:35:00,102.7,103.1,102.35,103.07,96400.0,80.6008,80.9147,80.3261,80.8912,96400.0
2014-08-18 09:40:00,103.04,103.12,102.93,103.09,35700.0,80.8676,80.9304,80.7813,80.9069,35700.0
2014-08-18 09:45:00,103.07,103.2,103.06,103.17,33200.0,80.8912,80.9932,80.8833,80.9697,33200.0
2014-08-18 09:50:00,103.17,103.49,103.14,103.49,87100.0,80.9697,81.2208,80.9461,81.2208,87100.0
2014-08-18 09:55:00,103.49,103.73,103.44,103.7,81400.0,81.2208,81.4092,81.1816,81.3856,81400.0
2014-08-18 10:00:00,103.72,103.73,103.55,103.62,70500.0,81.4013,81.4092,81.2679,81.3228,70500.0
2014-08-18 10:05:00,103.63,103.85,103.62,103.77,93000.0,81.3307,81.5033,81.3228,81.4406,93000.0
2014-08-18 10:10:00,103.76,103.77,103.6,103.68,53400.0,81.4327,81.4406,81.3071,81.3699,53400.0
2014-08-18 10:15:00,103.68,103.8,103.64,103.68,26900.0,81.3699,81.4641,81.3385,81.3699,26900.0
2014-08-18 10:20:00,103.69,103.82,103.68,103.76,51300.0,81.3778,81.4798,81.3699,81.4327,51300.0
2014-08-18 10:25:00,103.79,103.79,103.71,103.77,23200.0,81.4562,81.4562,81.3935,81.4406,23200.0
2014-08-18 10:30:00,103.77,103.81,103.7,103.81,55400.0,81.4406,81.4719,81.3856,81.4719,55400.0
2014-08-18 10:35:00,103.8,104.02,103.78,104.02,45100.0,81.4641,81.6368,81.4484,81.6368,45100.0
2014-08-18 10:40:00,104.01,104.07,103.92,103.97,55100.0,81.6289,81.676,81.5583,81.5975,55100.0
2014-08-18 10:45:00,103.97,104.01,103.93,103.99,66600.0,81.5975,81.6289,81.5661,81.6132,66600.0
2014-08-18 10:50:00,104.01,104.01,103.95,103.98,34700.0,81.6289,81.6289,81.5818,81.6054,34700.0
2014-08-18 10:55:00,103.97,104.02,103.93,103.93,29200.0,81.5975,81.6368,81.5661,81.5661,29200.0
2014-08-18 11:00:00,103.92,103.93,103.77,103.79,34800.0,81.5583,81.5661,81.4406,81.4562,34800.0
2014-08-18 11:05:00,103.81,103.82,103.77,103.82,32800.0,81.4719,81.4798,81.4406,81.4798,32800.0
2014-08-18 11:10:00,103.82,103.91,103.78,103.8,46800.0,81.4798,81.5504,81.4484,81.4641,46800.0
2014-08-18 11:15:00,103.8,103.82,103.77,103.78,24500.0,81.4641,81.4798,81.4406,81.4484,24500.0
2014-08-18 11:20:00,103.77,103.79,103.65,103.68,23500.0,81.4406,81.4562,81.3464,81.3699,23500.0
2014-08-18 11:25:00,103.68,103.8,103.65,103.74,53500.0,81.3699,81.4641,81.3464,81.417,53500.0
2014-08-18 11:30:00,103.75,103.81,103.74,103.77,32400.0,81.4249,81.4719,81.417,81.4406,32400.0
2014-08-18 11:35:00,103.79,103.81,103.74,103.75,24800.0,81.4562,81.4719,81.417,81.4249,24800.0
2014-08-18 11:40:00,103.76,103.77,103.67,103.68,13900.0,81.4327,81.4406,81.3621,81.3699,13900.0
2014-08-18 11:45:00,103.67,103.77,103.65,103.76,30400.0,81.3621,81.4406,81.3464,81.4327,30400.0
2014-08-18 11:50:00,103.75,103.8,103.74,103.78,24000.0,81.4249,81.4641,81.417,81.4484,24000.0
2014-08-18 11:55:00,103.78,103.79,103.74,103.77,11800.0,81.4484,81.4562,81.417,81.4406,11800.0
2014-08-18 12:00:00,103.76,103.79,103.73,103.77,11300.0,81.4327,81.4562,81.4092,81.4406,11300.0
2014-08-18 12:05:00,103.78,103.82,103.78,103.79,29700.0,81.4484,81.4798,81.4484,81.4562,29700.0
2014-08-18 12:10:00,103.78,103.81,103.77,103.77,20100.0,81.4484,81.4719,81.4406,81.4406,20100.0
2014-08-18 12:15:00,103.75,103.82,103.75,103.79,15400.0,81.4249,81.4798,81.4249,81.4562,15400.0
2014-08-18 12:20:00,103.79,103.81,103.77,103.8,9200.0,81.4562,81.4719,81.4406,81.4641,9200.0
2014-08-18 12:25:00,103.79,103.8,103.76,103.77,24000.0,81.4562,81.4641,81.4327,81.4406,24000.0
2014-08-18 12:30:00,103.77,103.82,103.77,103.78,15400.0,81.4406,81.4798,81.4406,81.4484,15400.0
2014-08-18 12:35:00,103.79,103.83,103.77,103.8,19500.0,81.4562,81.4876,81.4406,81.4641,19500.0
2014-08-18 12:40:00,103.8,103.86,103.79,103.83,16000.0,81.4641,81.5112,81.4562,81.4876,16000.0
2014-08-18 12:45:00,103.83,103.84,103.78,103.8,13200.0,81.4876,81.4955,81.4484,81.4641,13200.0
2014-08-18 12:50:00,103.79,103.84,103.78,103.83,15900.0,81.4562,81.4955,81.4484,81.4876,15900.0
2014-08-18 12:55:00,103.82,103.83,103.77,103.77,23500.0,81.4798,81.4876,81.4406,81.4406,23500.0
2014-08-18 13:00:00,103.77,103.79,103.77,103.77,17100.0,81.4406,81.4562,81.4406,81.4406,17100.0
2014-08-18 13:05:00,103.78,103.84,103.77,103.84,28900.0,81.4484,81.4955,81.4406,81.4955,28900.0
2014-08-18 13:10:00,103.85,103.85,103.78,103.78,18800.0,81.5033,81.5033,81.4484,81.4484,18800.0
2014-08-18 13:15:00,103.78,103.78,103.73,103.76,19100.0,81.4484,81.4484,81.4092,81.4327,19100.0
2014-08-18 13:20:00,103.76,103.76,103.73,103.76,15500.0,81.4327,81.4327,81.4092,81.4327,15500.0
2014-08-18 13:25:00,103.75,103.8,103.75,103.8,15600.0,81.4249,81.4641,81.4249,81.4641,15600.0
2014-08-18 13:30:00,103.78,103.79,103.75,103.78,11200.0,81.4484,81.4562,81.4249,81.4484,11200.0
2014-08-18 13:35:00,103.77,103.77,103.75,103.75,18200.0,81.4406,81.4406,81.4249,81.4249,18200.0
2014-08-18 13:40:00,103.76,103.78,103.75,103.76,16900.0,81.4327,81.4484,81.4249,81.4327,16900.0
2014-08-18 13:45:00,103.76,103.81,103.73,103.81,18400.0,81.4327,81.4719,81.4092,81.4719,18400.0
2014-08-18 13:50:00,103.82,103.85,103.81,103.83,31100.0,81.4798,81.5033,81.4719,81.4876,31100.0
2014-08-18 13:55:00,103.83,103.95,103.82,103.93,34300.0,81.4876,81.5818,81.4798,81.5661,34300.0
2014-08-18 14:00:00,103.94,103.95,103.92,103.94,17700.0,81.574,81.5818,81.5583,81.574,17700.0
2014-08-18 14:05:00,103.95,103.97,103.92,103.95,20900.0,81.5818,81.5975,81.5583,81.5818,20900.0
2014-08-18 14:10:00,103.94,103.94,103.84,103.86,24500.0,81.574,81.574,81.4955,81.5112,24500.0
2014-08-18 14:15:00,103.87,103.89,103.79,103.83,57200.0,81.519,81.5347,81.4562,81.4876,57200.0
2014-08-18 14:20:00,103.83,103.85,103.78,103.81,32800.0,81.4876,81.5033,81.4484,81.4719,32800.0
2014-08-18 14:25:00,103.82,103.9,103.81,103.89,45800.0,81.4798,81.5426,81.4719,81.5347,45800.0
2014-08-18 14:30:00,103.89,103.9,103.84,103.89,42000.0,81.5347,81.5426,81.4955,81.5347,42000.0
2014-08-18 14:35:00,103.9,103.91,103.83,103.85,30700.0,81.5426,81.5504,81.4876,81.5033,30700.0
2014-08-18 14:40:00,103.86,103.88,103.82,103.86,31000.0,81.5112,81.5269,81.4798,81.5112,31000.0
2014-08-18 14:45:00,103.86,103.88,103.78,103.78,41300.0,81.5112,81.5269,81.4484,81.4484,41300.0
2014-08-18 14:50:00,103.78,103.81,103.75,103.79,24300.0,81.4484,81.4719,81.4249,81.4562,24300.0
2014-08-18 14:55:00,103.81,103.83,103.77,103.8,31900.0,81.4719,81.4876,81.4406,81.4641,31900.0
2014-08-18 15:00:00,103.8,103.9,103.8,103.9,56400.0,81.4641,81.5426,81.4641,81.5426,56400.0
2014-08-18 15:05:00,103.89,103.9,103.84,103.9,64800.0,81.5347,81.5426,81.4955,81.5426,64800.0
2014-08-18 15:10:00,103.9,103.93,103.87,103.87,48500.0,81.5426,81.5661,81.519,81.519,48500.0
2014-08-18 15:15:00,103.87,103.87,103.81,103.83,23100.0,81.519,81.519,81.4719,81.4876,23100.0
2014-08-18 15:20:00,103.83,103.84,103.75,103.75,29700.0,81.4876,81.4955,81.4249,81.4249,29700.0
2014-08-18 15:25:00,103.74,103.82,103.71,103.78,61600.0,81.417,81.4798,81.3935,81.4484,61600.0
2014-08-18 15:30:00,103.78,103.79,103.71,103.74,36200.0,81.4484,81.4562,81.3935,81.417,36200.0
2014-08-18 15:35:00,103.74,103.74,103.68,103.68,40300.0,81.417,81.417,81.3699,81.3699,40300.0
2014-08-18 15:40:00,103.69,103.75,103.64,103.73,82300.0,81.3778,81.4249,81.3385,81.4092,82300.0
2014-08-18 15:45:00,103.72,103.76,103.69,103.74,57500.0,81.4013,81.4327,81.3778,81.417,57500.0
2014-08-18 15:50:00,103.74,103.8,103.74,103.74,78400.0,81.417,81.4641,81.417,81.417,78400.0
2014-08-18 15:55:00,103.75,103.79,103.66,103.75,216000.0,81.4249,81.4562,81.3542,81.4249,216000.0
2014-08-19 09:30:00,104.39,104.75,104.28,104.4,124100.0,81.9271,82.2097,81.8408,81.935,124100.0
2014-08-19 09:35:00,104.35,104.52,104.3,104.42,34200.0,81.8957,82.0292,81.8565,81.9507,34200.0
2014-08-19 09:40:00,104.42,104.47,104.33,104.37,21800.0,81.9507,81.9899,81.8801,81.9114,21800.0
2014-08-19 09:45:00,104.34,104.43,104.27,104.38,31100.0,81.8879,81.9585,81.833,81.9193,31100.0
2014-08-19 09:50:00,104.41,104.41,104.28,104.31,20300.0,81.9428,81.9428,81.8408,81.8644,20300.0
2014-08-19 09:55:00,104.33,104.4,104.29,104.34,25200.0,81.8801,81.935,81.8487,81.8879,25200.0
2014-08-19 10:00:00,104.35,104.4,104.28,104.39,38200.0,81.8957,81.935,81.8408,81.9271,38200.0
2014-08-19 10:05:00,104.4,104.41,104.31,104.41,47700.0,81.935,81.9428,81.8644,81.9428,47700.0
2014-08-19 10:10:00,104.38,104.39,104.32,104.35,57800.0,81.9193,81.9271,81.8722,81.8957,57800.0
2014-08-19 10:15:00,104.35,104.39,104.31,104.35,19500.0,81.8957,81.9271,81.8644,81.8957,19500.0
2014-08-19 10:20:00,104.39,104.4,104.33,104.34,20200.0,81.9271,81.935,81.8801,81.8879,20200.0
2014-08-19 10:25:00,104.34,104.34,104.22,104.22,17200.0,81.8879,81.8879,81.7937,81.7937,17200.0
2014-08-19 10:30:00,104.24,104.27,104.18,104.2,15100.0,81.8094,81.833,81.7623,81.778,15100.0
2014-08-19 10:35:00,104.19,104.34,104.14,104.34,20100.0,81.7702,81.8879,81.7309,81.8879,20100.0
2014-08-19 10:40:00,104.31,104.35,104.25,104.33,43100.0,81.8644,81.8957,81.8173,81.8801,43100.0
2014-08-19 10:45:00,104.35,104.35,104.28,104.31,15900.0,81.8957,81.8957,81.8408,81.8644,15900.0
2014-08-19 10:50:00,104.32,104.33,104.23,104.31,14800.0,81.8722,81.8801,81.8016,81.8644,14800.0
2014-08-19 10:55:00,104.31,104.46,104.31,104.43,24700.0,81.8644,81.9821,81.8644,81.9585,24700.0
2014-08-19 11:00:00,104.42,104.49,104.4,104.48,19000.0,81.9507,82.0056,81.935,81.9978,19000.0
2014-08-19 11:05:00,104.46,104.5,104.45,104.47,20200.0,81.9821,82.0135,81.9742,81.9899,20200.0
2014-08-19 11:10:00,104.47,104.52,104.47,104.51,17800.0,81.9899,82.0292,81.9899,82.0213,17800.0
2014-08-19 11:15:00,104.51,104.53,104.44,104.53,21200.0,82.0213,82.037,81.9664,82.037,21200.0
2014-08-19 11:20:00,104.52,104.52,104.46,104.51,19800.0,82.0292,82.0292,81.9821,82.0213,19800.0
2014-08-19 11:25:00,104.5,104.52,104.49,104.5,15400.0,82.0135,82.0292,82.0056,82.0135,15400.0
2014-08-19 11:30:00,104.49,104.5,104.43,104.45,16800.0,82.0056,82.0135,81.9585,81.9742,16800.0
2014-08-19 11:35:00,104.46,104.48,104.42,104.46,11800.0,81.9821,81.9978,81.9507,81.9821,11800.0
2014-08-19 11:40:00,104.46,104.51,104.44,104.51,22400.0,81.9821,82.0213,81.9664,82.0213,22400.0
2014-08-19 11:45:00,104.49,104.51,104.44,104.45,19000.0,82.0056,82.0213,81.9664,81.9742,19000.0
2014-08-19 11:50:00,104.45,104.45,104.4,104.45,13200.0,81.9742,81.9742,81.935,81.9742,13200.0
2014-08-19 11:55:00,104.45,104.47,104.36,104.36,30900.0,81.9742,81.9899,81.9036,81.9036,30900.0
2014-08-19 12:00:00,104.37,104.43,104.37,104.42,17300.0,81.9114,81.9585,81.9114,81.9507,17300.0
2014-08-19 12:05:00,104.42,104.48,104.4,104.42,17500.0,81.9507,81.9978,81.935,81.9507,17500.0
2014-08-19 12:10:00,104.42,104.42,104.37,104.37,19000.0,81.9507,81.9507,81.9114,81.9114,19000.0
2014-08-19 12:15:00,104.37,104.4,104.35,104.38,11600.0,81.9114,81.935,81.8957,81.9193,11600.0
2014-08-19 12:20:00,104.38,104.41,104.38,104.4,11600.0,81.9193,81.9428,81.9193,81.935,11600.0
2014-08-19 12:25:00,104.38,104.43,104.38,104.42,22400.0,81.9193,81.9585,81.9193,81.9507,22400.0
2014-08-19 12:30:00,104.42,104.43,104.37,104.39,18800.0,81.9507,81.9585,81.9114,81.9271,18800.0
2014-08-19 12:35:00,104.39,104.4,104.38,104.39,10600.0,81.9271,81.935,81.9193,81.9271,10600.0
2014-08-19 12:40:00,104.39,104.4,104.36,104.36,14500.0,81.9271,81.935,81.9036,81.9036,14500.0
2014-08-19 12:45:00,104.36,104.36,104.27,104.29,19600.0,81.9036,81.9036,81.833,81.8487,19600.0
2014-08-19 12:50:00,104.29,104.29,104.24,104.27,8300.0,81.8487,81.8487,81.8094,81.833,8300.0
2014-08-19 12:55:00,104.26,104.35,104.26,104.32,19200.0,81.8251,81.8957,81.8251,81.8722,19200.0
2014-08-19 13:00:00,104.32,104.42,104.31,104.41,21200.0,81.8722,81.9507,81.8644,81.9428,21200.0
2014-08-19 13:05:00,104.41,104.45,104.32,104.38,54900.0,81.9428,81.9742,81.8722,81.9193,54900.0
2014-08-19 13:10:00,104.38,104.4,104.33,104.4,12500.0,81.9193,81.935,81.8801,81.935,12500.0
2014-08-19 13:15:00,104.4,104.41,104.34,104.34,12900.0,81.935,81.9428,81.8879,81.8879,12900.0
2014-08-19 13:20:00,104.35,104.38,104.34,104.37,11700.0,81.8957,81.9193,81.8879,81.9114,11700.0
2014-08-19 13:25:00,104.38,104.39,104.29,104.3,17900.0,81.9193,81.9271,81.8487,81.8565,17900.0
2014-08-19 13:30:00,104.29,104.32,104.29,104.31,8200.0,81.8487,81.8722,81.8487,81.8644,8200.0
2014-08-19 13:35:00,104.31,104.31,104.26,104.28,13900.0,81.8644,81.8644,81.8251,81.8408,13900.0
2014-08-19 13:40:00,104.28,104.33,104.26,104.28,32300.0,81.8408,81.8801,81.8251,81.8408,32300.0
2014-08-19 13:45:00,104.27,104.31,104.26,104.27,11700.0,81.833,81.8644,81.8251,81.833,11700.0
2014-08-19 13:50:00,104.26,104.32,104.24,104.3,14400.0,81.8251,81.8722,81.8094,81.8565,14400.0
2014-08-19 13:55:00,104.3,104.3,104.25,104.27,17100.0,81.8565,81.8565,81.8173,81.833,17100.0
2014-08-19 14:00:00,104.28,104.41,104.27,104.4,23400.0,81.8408,81.9428,81.833,81.935,23400.0
2014-08-19 14:05:00,104.4,104.46,104.37,104.4,33300.0,81.935,81.9821,81.9114,81.935,33300.0
2014-08-19 14:10:00,104.4,104.43,104.39,104.4,11400.0,81.935,81.9585,81.9271,81.935,11400.0
2014-08-19 14:15:00,104.39,104.4,104.36,104.39,15900.0,81.9271,81.935,81.9036,81.9271,15900.0
2014-08-19 14:20:00,104.39,104.47,104.39,104.47,9800.0,81.9271,81.9899,81.9271,81.9899,9800.0
2014-08-19 14:25:00,104.47,104.55,104.46,104.55,21100.0,81.9899,82.0527,81.9821,82.0527,21100.0
2014-08-19 14:30:00,104.54,104.56,104.52,104.52,24200.0,82.0449,82.0606,82.0292,82.0292,24200.0
2014-08-19 14:35:00,104.53,104.53,104.49,104.51,15200.0,82.037,82.037,82.0056,82.0213,15200.0
2014-08-19 14:40:00,104.51,104.51,104.49,104.5,13900.0,82.0213,82.0213,82.0056,82.0135,13900.0
2014-08-19 14:45:00,104.51,104.55,104.51,104.55,7300.0,82.0213,82.0527,82.0213,82.0527,7300.0
2014-08-19 14:50:00,104.54,104.56,104.53,104.53,14000.0,82.0449,82.0606,82.037,82.037,14000.0
2014-08-19 14:55:00,104.52,104.53,104.48,104.53,10000.0,82.0292,82.037,81.9978,82.037,10000.0
2014-08-19 15:00:00,104.54,104.58,104.5,104.58,12700.0,82.0449,82.0763,82.0135,82.0763,12700.0
2014-08-19 15:05:00,104.57,104.58,104.53,104.58,13400.0,82.0684,82.0763,82.037,82.0763,13400.0
2014-08-19 15:10:00,104.58,104.6,104.53,104.53,18000.0,82.0763,82.092,82.037,82.037,18000.0
2014-08-19 15:15:00,104.53,104.58,104.53,104.55,15900.0,82.037,82.0763,82.037,82.0527,15900.0
2014-08-19 15:20:00,104.55,104.56,104.5,104.56,17300.0,82.0527,82.0606,82.0135,82.0606,17300.0
2014-08-19 15:25:00,104.54,104.57,104.52,104.55,22200.0,82.0449,82.0684,82.0292,82.0527,22200.0
2014-08-19 15:30:00,104.54,104.56,104.46,104.47,22300.0,82.0449,82.0606,81.9821,81.9899,22300.0
2014-08-19 15:35:00,104.47,104.49,104.45,104.47,32300.0,81.9899,82.0056,81.9742,81.9899,32300.0
2014-08-19 15:40:00,104.46,104.48,104.45,104.47,23700.0,81.9821,81.9978,81.9742,81.9899,23700.0
2014-08-19 15:45:00,104.46,104.47,104.41,104.41,35600.0,81.9821,81.9899,81.9428,81.9428,35600.0
2014-08-19 15:50:00,104.42,104.43,104.38,104.4,64300.0,81.9507,81.9585,81.9193,81.935,64300.0
2014-08-19 15:55:00,104.4,104.43,104.34,104.39,89900.0,81.935,81.9585,81.8879,81.9271,89900.0
2014-08-20 09:30:00,104.68,105.08,104.4,105.07,129900.0,82.1547,82.4687,81.935,82.4608,129900.0
2014-08-20 09:35:00,105.09,105.22,104.94,105.17,41400.0,82.4765,82.5785,82.3588,82.5393,41400.0
2014-08-20 09:40:00,105.17,105.42,105.13,105.39,40100.0,82.5393,82.7355,82.5079,82.712,40100.0
2014-08-20 09:45:00,105.39,105.42,105.06,105.11,52000.0,82.712,82.7355,82.453,82.4922,52000.0
2014-08-20 09:50:00,105.14,105.19,105.01,105.18,34300.0,82.5158,82.555,82.4137,82.5471,34300.0
2014-08-20 09:55:00,105.17,105.23,105.08,105.1,42900.0,82.5393,82.5864,82.4687,82.4844,42900.0
2014-08-20 10:00:00,105.12,105.2,105.08,105.2,30400.0,82.5001,82.5628,82.4687,82.5628,30400.0
2014-08-20 10:05:00,105.2,105.37,105.2,105.21,29800.0,82.5628,82.6963,82.5628,82.5707,29800.0
2014-08-20 10:10:00,105.25,105.26,105.15,105.15,17200.0,82.6021,82.6099,82.5236,82.5236,17200.0
2014-08-20 10:15:00,105.14,105.28,105.1,105.25,29500.0,82.5158,82.6256,82.4844,82.6021,29500.0
2014-08-20 10:20:00,105.24,105.26,105.12,105.23,29500.0,82.5942,82.6099,82.5001,82.5864,29500.0
2014-08-20 10:25:00,105.24,105.36,105.21,105.35,46500.0,82.5942,82.6884,82.5707,82.6806,46500.0
2014-08-20 10:30:00,105.35,105.51,105.32,105.45,48500.0,82.6806,82.8061,82.657,82.759,48500.0
2014-08-20 10:35:00,105.42,105.42,105.28,105.31,33900.0,82.7355,82.7355,82.6256,82.6492,33900.0
2014-08-20 10:40:00,105.3,105.4,105.29,105.39,28200.0,82.6413,82.7198,82.6335,82.712,28200.0
2014-08-20 10:45:00,105.38,105.42,105.32,105.34,18000.0,82.7041,82.7355,82.657,82.6727,18000.0
2014-08-20 10:50:00,105.35,105.42,105.34,105.4,26800.0,82.6806,82.7355,82.6727,82.7198,26800.0
2014-08-20 10:55:00,105.4,105.46,105.33,105.33,15600.0,82.7198,82.7669,82.6649,82.6649,15600.0
2014-08-20 11:00:00,105.33,105.34,105.16,105.16,30200.0,82.6649,82.6727,82.5314,82.5314,30200.0
2014-08-20 11:05:00,105.16,105.25,105.07,105.22,29800.0,82.5314,82.6021,82.4608,82.5785,29800.0
2014-08-20 11:10:00,105.21,105.23,105.12,105.13,20000.0,82.5707,82.5864,82.5001,82.5079,20000.0
2014-08-20 11:15:00,105.12,105.13,105.05,105.06,16700.0,82.5001,82.5079,82.4451,82.453,16700.0
2014-08-20 11:20:00,105.05,105.1,105.03,105.1,27100.0,82.4451,82.4844,82.4294,82.4844,27100.0
2014-08-20 11:25:00,105.11,105.22,105.08,105.21,26300.0,82.4922,82.5785,82.4687,82.5707,26300.0
2014-08-20 11:30:00,105.19,105.28,105.19,105.24,25100.0,82.555,82.6256,82.555,82.5942,25100.0
2014-08-20 11:35:00,105.25,105.31,105.25,105.27,18400.0,82.6021,82.6492,82.6021,82.6178,18400.0
2014-08-20 11:40:00,105.27,105.3,105.25,105.28,21400.0,82.6178,82.6413,82.6021,82.6256,21400.0
2014-08-20 11:45:00,105.29,105.36,105.28,105.36,21100.0,82.6335,82.6884,82.6256,82.6884,21100.0
2014-08-20 11:50:00,105.36,105.38,105.33,105.35,25300.0,82.6884,82.7041,82.6649,82.6806,25300.0
2014-08-20 11:55:00,105.33,105.43,105.33,105.41,19300.0,82.6649,82.7433,82.6649,82.7277,19300.0
2014-08-20 12:00:00,105.4,105.41,105.36,105.37,18200.0,82.7198,82.7277,82.6884,82.6963,18200.0
2014-08-20 12:05:00,105.38,105.46,105.37,105.46,26100.0,82.7041,82.7669,82.6963,82.7669,26100.0
2014-08-20 12:10:00,105.45,105.51,105.43,105.5,35800.0,82.759,82.8061,82.7433,82.7983,35800.0
2014-08-20 12:15:00,105.5,105.56,105.49,105.55,26200.0,82.7983,82.8454,82.7904,82.8375,26200.0
2014-08-20 12:20:00,105.55,105.64,105.54,105.63,33300.0,82.8375,82.9082,82.8297,82.9003,33300.0
2014-08-20 12:25:00,105.63,105.67,105.61,105.66,33000.0,82.9003,82.9317,82.8846,82.9239,33000.0
2014-08-20 12:30:00,105.67,105.67,105.59,105.65,23900.0,82.9317,82.9317,82.8689,82.916,23900.0
2014-08-20 12:35:00,105.66,105.66,105.56,105.56,24200.0,82.9239,82.9239,82.8454,82.8454,24200.0
2014-08-20 12:40:00,105.55,105.58,105.55,105.56,22500.0,82.8375,82.8611,82.8375,82.8454,22500.0
2014-08-20 12:45:00,105.56,105.59,105.55,105.58,18600.0,82.8454,82.8689,82.8375,82.8611,18600.0
2014-08-20 12:50:00,105.58,105.58,105.52,105.53,29300.0,82.8611,82.8611,82.814,82.8218,29300.0
2014-08-20 12:55:00,105.51,105.54,105.5,105.52,11900.0,82.8061,82.8297,82.7983,82.814,11900.0
2014-08-20 13:00:00,105.52,105.55,105.51,105.54,16200.0,82.814,82.8375,82.8061,82.8297,16200.0
2014-08-20 13:05:00,105.54,105.6,105.54,105.59,12600.0,82.8297,82.8768,82.8297,82.8689,12600.0
2014-08-20 13:10:00,105.59,105.6,105.57,105.59,17700.0,82.8689,82.8768,82.8532,82.8689,17700.0
2014-08-20 13:15:00,105.59,105.7,105.59,105.69,28300.0,82.8689,82.9553,82.8689,82.9474,28300.0
2014-08-20 13:20:00,105.7,105.7,105.61,105.62,18400.0,82.9553,82.9553,82.8846,82.8925,18400.0
2014-08-20 13:25:00,105.63,105.63,105.53,105.55,23400.0,82.9003,82.9003,82.8218,82.8375,23400.0
2014-08-20 13:30:00,105.55,105.56,105.52,105.52,21400.0,82.8375,82.8454,82.814,82.814,21400.0
2014-08-20 13:35:00,105.52,105.53,105.48,105.49,34700.0,82.814,82.8218,82.7826,82.7904,34700.0
2014-08-20 13:40:00,105.49,105.54,105.47,105.51,25400.0,82.7904,82.8297,82.7747,82.8061,25400.0
2014-08-20 13:45:00,105.51,105.51,105.48,105.5,16100.0,82.8061,82.8061,82.7826,82.7983,16100.0
2014-08-20 13:50:00,105.5,105.5,105.47,105.49,20700.0,82.7983,82.7983,82.7747,82.7904,20700.0
2014-08-20 13:55:00,105.49,105.5,105.44,105.47,48900.0,82.7904,82.7983,82.7512,82.7747,48900.0
2014-08-20 14:00:00,105.46,105.49,105.34,105.35,44200.0,82.7669,82.7904,82.6727,82.6806,44200.0
2014-08-20 14:05:00,105.35,105.43,105.27,105.38,63500.0,82.6806,82.7433,82.6178,82.7041,63500.0
2014-08-20 14:10:00,105.4,105.53,105.4,105.43,49000.0,82.7198,82.8218,82.7198,82.7433,49000.0
2014-08-20 14:15:00,105.43,105.55,105.41,105.54,27500.0,82.7433,82.8375,82.7277,82.8297,27500.0
2014-08-20 14:20:00,105.53,105.7,105.53,105.68,43300.0,82.8218,82.9553,82.8218,82.9396,43300.0
2014-08-20 14:25:00,105.66,105.72,105.66,105.69,25600.0,82.9239,82.9709,82.9239,82.9474,25600.0
2014-08-20 14:30:00,105.69,105.75,105.69,105.72,51400.0,82.9474,82.9945,82.9474,82.9709,51400.0
2014-08-20 14:35:00,105.72,105.79,105.71,105.72,25300.0,82.9709,83.0259,82.9631,82.9709,25300.0
2014-08-20 14:40:00,105.72,105.72,105.62,105.62,31700.0,82.9709,82.9709,82.8925,82.8925,31700.0
2014-08-20 14:45:00,105.62,105.69,105.6,105.68,43100.0,82.8925,82.9474,82.8768,82.9396,43100.0
2014-08-20 14:50:00,105.68,105.69,105.64,105.69,35100.0,82.9396,82.9474,82.9082,82.9474,35100.0
2014-08-20 14:55:00,105.69,105.74,105.68,105.73,29500.0,82.9474,82.9866,82.9396,82.9788,29500.0
2014-08-20 15:00:00,105.73,105.78,105.71,105.73,55000.0,82.9788,83.018,82.9631,82.9788,55000.0
2014-08-20 15:05:00,105.73,105.77,105.71,105.74,40000.0,82.9788,83.0102,82.9631,82.9866,40000.0
2014-08-20 15:10:00,105.74,105.77,105.67,105.73,52400.0,82.9866,83.0102,82.9317,82.9788,52400.0
2014-08-20 15:15:00,105.72,105.79,105.68,105.76,72700.0,82.9709,83.0259,82.9396,83.0023,72700.0
2014-08-20 15:20:00,105.76,105.82,105.74,105.77,62700.0,83.0023,83.0494,82.9866,83.0102,62700.0
2014-08-20 15:25:00,105.77,105.87,105.75,105.78,92200.0,83.0102,83.0887,82.9945,83.018,92200.0
2014-08-20 15:30:00,105.78,105.78,105.69,105.7,55800.0,83.018,83.018,82.9474,82.9553,55800.0
2014-08-20 15:35:00,105.69,105.7,105.63,105.64,57200.0,82.9474,82.9553,82.9003,82.9082,57200.0
2014-08-20 15:40:00,105.63,105.66,105.6,105.61,62800.0,82.9003,82.9239,82.8768,82.8846,62800.0
2014-08-20 15:45:00,105.61,105.62,105.56,105.59,79700.0,82.8846,82.8925,82.8454,82.8689,79700.0
2014-08-20 15:50:00,105.59,105.65,105.59,105.64,80100.0,82.8689,82.916,82.8689,82.9082,80100.0
2014-08-20 15:55:00,105.65,105.65,105.5,105.57,104900.0,82.916,82.916,82.7983,82.8532,104900.0
2014-08-21 09:30:00,106.11,106.3,105.78,105.8,81200.0,83.277,83.4261,83.018,83.0337,81200.0
2014-08-21 09:35:00,105.8,105.84,105.41,105.55,61000.0,83.0337,83.0651,82.7277,82.8375,61000.0
2014-08-21 09:40:00,105.56,105.73,105.5,105.61,28600.0,82.8454,82.9788,82.7983,82.8846,28600.0
2014-08-21 09:45:00,105.6,105.8,105.6,105.79,23500.0,82.8768,83.0337,82.8768,83.0259,23500.0
2014-08-21 09:50:00,105.78,105.86,105.57,105.66,29900.0,83.018,83.0808,82.8532,82.9239,29900.0
2014-08-21 09:55:00,105.68,105.7,105.63,105.64,39000.0,82.9396,82.9553,82.9003,82.9082,39000.0
2014-08-21 10:00:00,105.65,105.71,105.51,105.65,87300.0,82.916,82.9631,82.8061,82.916,87300.0
2014-08-21 10:05:00,105.64,105.68,105.46,105.49,44500.0,82.9082,82.9396,82.7669,82.7904,44500.0
2014-08-21 10:10:00,105.46,105.57,105.44,105.5,29200.0,82.7669,82.8532,82.7512,82.7983,29200.0
2014-08-21 10:15:00,105.49,105.67,105.43,105.67,25300.0,82.7904,82.9317,82.7433,82.9317,25300.0
2014-08-21 10:20:00,105.66,105.73,105.65,105.7,18900.0,82.9239,82.9788,82.916,82.9553,18900.0
2014-08-21 10:25:00,105.7,105.72,105.68,105.7,17100.0,82.9553,82.9709,82.9396,82.9553,17100.0
2014-08-21 10:30:00,105.69,105.78,105.67,105.78,29200.0,82.9474,83.018,82.9317,83.018,29200.0
2014-08-21 10:35:00,105.79,105.89,105.78,105.87,31600.0,83.0259,83.1044,83.018,83.0887,31600.0
2014-08-21 10:40:00,105.88,105.94,105.86,105.89,19600.0,83.0965,83.1436,83.0808,83.1044,19600.0
2014-08-21 10:45:00,105.88,105.93,105.88,105.93,9700.0,83.0965,83.1358,83.0965,83.1358,9700.0
2014-08-21 10:50:00,105.93,105.93,105.88,105.89,18700.0,83.1358,83.1358,83.0965,83.1044,18700.0
2014-08-21 10:55:00,105.89,105.93,105.87,105.87,14100.0,83.1044,83.1358,83.0887,83.0887,14100.0
2014-08-21 11:00:00,105.87,105.99,105.85,105.99,13900.0,83.0887,83.1828,83.073,83.1828,13900.0
2014-08-21 11:05:00,105.98,106.0,105.95,105.98,25500.0,83.175,83.1907,83.1515,83.175,25500.0
2014-08-21 11:10:00,105.98,106.03,105.97,106.03,15000.0,83.175,83.2142,83.1672,83.2142,15000.0
2014-08-21 11:15:00,106.03,106.06,105.98,106.06,24900.0,83.2142,83.2378,83.175,83.2378,24900.0
2014-08-21 11:20:00,106.06,106.15,106.03,106.15,19000.0,83.2378,83.3084,83.2142,83.3084,19000.0
2014-08-21 11:25:00,106.13,106.15,106.06,106.07,21600.0,83.2927,83.3084,83.2378,83.2456,21600.0
2014-08-21 11:30:00,106.06,106.06,106.0,106.02,19200.0,83.2378,83.2378,83.1907,83.2064,19200.0
2014-08-21 11:35:00,106.03,106.03,105.96,105.97,18500.0,83.2142,83.2142,83.1593,83.1672,18500.0
2014-08-21 11:40:00,105.97,105.97,105.92,105.96,19200.0,83.1672,83.1672,83.1279,83.1593,19200.0
2014-08-21 11:45:00,105.95,106.0,105.92,105.93,18600.0,83.1515,83.1907,83.1279,83.1358,18600.0
2014-08-21 11:50:00,105.93,106.01,105.93,106.01,11100.0,83.1358,83.1985,83.1358,83.1985,11100.0
2014-08-21 11:55:00,106.01,106.01,105.96,105.97,16600.0,83.1985,83.1985,83.1593,83.1672,16600.0
2014-08-21 12:00:00,105.98,106.0,105.96,105.98,15000.0,83.175,83.1907,83.1593,83.175,15000.0
2014-08-21 12:05:00,105.98,105.98,105.83,105.84,18000.0,83.175,83.175,83.0573,83.0651,18000.0
2014-08-21 12:10:00,105.83,105.88,105.81,105.88,8000.0,83.0573,83.0965,83.0416,83.0965,8000.0
2014-08-21 12:15:00,105.88,105.92,105.87,105.87,11800.0,83.0965,83.1279,83.0887,83.0887,11800.0
2014-08-21 12:20:00,105.84,105.85,105.73,105.73,8200.0,83.0651,83.073,82.9788,82.9788,8200.0
2014-08-21 12:25:00,105.73,105.73,105.65,105.7,8300.0,82.9788,82.9788,82.916,82.9553,8300.0
2014-08-21 12:30:00,105.7,105.71,105.66,105.69,18100.0,82.9553,82.9631,82.9239,82.9474,18100.0
2014-08-21 12:35:00,105.67,105.67,105.62,105.65,16200.0,82.9317,82.9317,82.8925,82.916,16200.0
2014-08-21 12:40:00,105.66,105.66,105.62,105.64,13500.0,82.9239,82.9239,82.8925,82.9082,13500.0
2014-08-21 12:45:00,105.64,105.76,105.62,105.74,16800.0,82.9082,83.0023,82.8925,82.9866,16800.0
2014-08-21 12:50:00,105.76,105.84,105.76,105.83,7000.0,83.0023,83.0651,83.0023,83.0573,7000.0
2014-08-21 12:55:00,105.85,105.91,105.85,105.89,18900.0,83.073,83.1201,83.073,83.1044,18900.0
2014-08-21 13:00:00,105.89,105.96,105.87,105.95,11300.0,83.1044,83.1593,83.0887,83.1515,11300.0
2014-08-21 13:05:00,105.94,105.97,105.91,105.97,13100.0,83.1436,83.1672,83.1201,83.1672,13100.0
2014-08-21 13:10:00,105.96,105.97,105.91,105.94,11800.0,83.1593,83.1672,83.1201,83.1436,11800.0
2014-08-21 13:15:00,105.93,106.1,105.93,106.1,14500.0,83.1358,83.2692,83.1358,83.2692,14500.0
2014-08-21 13:20:00,106.1,106.13,106.07,106.07,11500.0,83.2692,83.2927,83.2456,83.2456,11500.0
2014-08-21 13:25:00,106.06,106.06,105.98,106.01,15800.0,83.2378,83.2378,83.175,83.1985,15800.0
2014-08-21 13:30:00,106.01,106.01,105.95,105.99,13300.0,83.1985,83.1985,83.1515,83.1828,13300.0
2014-08-21 13:35:00,105.99,106.01,105.93,106.01,12700.0,83.1828,83.1985,83.1358,83.1985,12700.0
2014-08-21 13:40:00,106.0,106.0,105.96,105.98,14300.0,83.1907,83.1907,83.1593,83.175,14300.0
2014-08-21 13:45:00,105.97,105.99,105.94,105.97,11000.0,83.1672,83.1828,83.1436,83.1672,11000.0
2014-08-21 13:50:00,105.95,105.97,105.92,105.94,16200.0,83.1515,83.1672,83.1279,83.1436,16200.0
2014-08-21 13:55:00,105.94,105.94,105.84,105.87,17200.0,83.1436,83.1436,83.0651,83.0887,17200.0
2014-08-21 14:00:00,105.86,105.87,105.84,105.86,25600.0,83.0808,83.0887,83.0651,83.0808,25600.0
2014-08-21 14:05:00,105.87,105.88,105.83,105.83,12600.0,83.0887,83.0965,83.0573,83.0573,12600.0
2014-08-21 14:10:00,105.84,105.85,105.77,105.81,23900.0,83.0651,83.073,83.0102,83.0416,23900.0
2014-08-21 14:15:00,105.81,105.83,105.78,105.79,29400.0,83.0416,83.0573,83.018,83.0259,29400.0
2014-08-21 14:20:00,105.77,105.87,105.76,105.86,34600.0,83.0102,83.0887,83.0023,83.0808,34600.0
2014-08-21 14:25:00,105.86,105.9,105.84,105.89,15200.0,83.0808,83.1122,83.0651,83.1044,15200.0
2014-08-21 14:30:00,105.9,105.99,105.88,105.97,21600.0,83.1122,83.1828,83.0965,83.1672,21600.0
2014-08-21 14:35:00,105.99,106.03,105.97,106.03,19800.0,83.1828,83.2142,83.1672,83.2142,19800.0
2014-08-21 14:40:00,106.03,106.04,105.95,105.95,23100.0,83.2142,83.2221,83.1515,83.1515,23100.0
2014-08-21 14:45:00,105.94,105.95,105.85,105.87,13200.0,83.1436,83.1515,83.073,83.0887,13200.0
2014-08-21 14:50:00,105.88,105.89,105.85,105.86,21100.0,83.0965,83.1044,83.073,83.0808,21100.0
2014-08-21 14:55:00,105.85,105.89,105.85,105.89,11100.0,83.073,83.1044,83.073,83.1044,11100.0
2014-08-21 15:00:00,105.9,105.9,105.82,105.85,15900.0,83.1122,83.1122,83.0494,83.073,15900.0
2014-08-21 15:05:00,105.86,105.86,105.8,105.8,16500.0,83.0808,83.0808,83.0337,83.0337,16500.0
2014-08-21 15:10:00,105.8,105.92,105.8,105.9,54700.0,83.0337,83.1279,83.0337,83.1122,54700.0
2014-08-21 15:15:00,105.9,105.93,105.89,105.9,30400.0,83.1122,83.1358,83.1044,83.1122,30400.0
2014-08-21 15:20:00,105.9,105.91,105.87,105.88,12000.0,83.1122,83.1201,83.0887,83.0965,12000.0
2014-08-21 15:25:00,105.88,105.89,105.84,105.86,18700.0,83.0965,83.1044,83.0651,83.0808,18700.0
2014-08-21 15:30:00,105.85,105.9,105.85,105.86,20500.0,83.073,83.1122,83.073,83.0808,20500.0
2014-08-21 15:35:00,105.86,105.9,105.85,105.9,25000.0,83.0808,83.1122,83.073,83.1122,25000.0
2014-08-21 15:40:00,105.89,105.92,105.87,105.88,27300.0,83.1044,83.1279,83.0887,83.0965,27300.0
2014-08-21 15:45:00,105.89,105.89,105.84,105.85,32200.0,83.1044,83.1044,83.0651,83.073,32200.0
2014-08-21 15:50:00,105.85,105.9,105.84,105.9,59400.0,83.073,83.1122,83.0651,83.1122,59400.0
2014-08-21 15:55:00,105.89,105.91,105.83,105.86,84600.0,83.1044,83.1201,83.0573,83.0808,84600.0
2014-08-22 09:30:00,105.78,105.9,105.75,105.84,78300.0,83.018,83.1122,82.9945,83.0651,78300.0
2014-08-22 09:35:00,105.83,105.93,105.78,105.88,35300.0,83.0573,83.1358,83.018,83.0965,35300.0
2014-08-22 09:40:00,105.88,105.88,105.76,105.82,26800.0,83.0965,83.0965,83.0023,83.0494,26800.0
2014-08-22 09:45:00,105.81,105.93,105.75,105.88,40000.0,83.0416,83.1358,82.9945,83.0965,40000.0
2014-08-22 09:50:00,105.87,106.01,105.86,105.87,41100.0,83.0887,83.1985,83.0808,83.0887,41100.0
2014-08-22 09:55:00,105.86,105.97,105.84,105.97,14900.0,83.0808,83.1672,83.0651,83.1672,14900.0
2014-08-22 10:00:00,105.98,106.07,105.85,106.01,42200.0,83.175,83.2456,83.073,83.1985,42200.0
2014-08-22 10:05:00,106.01,106.28,106.0,106.26,45100.0,83.1985,83.4104,83.1907,83.3947,45100.0
2014-08-22 10:10:00,106.27,106.34,106.22,106.26,39500.0,83.4026,83.4575,83.3634,83.3947,39500.0
2014-08-22 10:15:00,106.27,106.31,106.14,106.16,18100.0,83.4026,83.434,83.3006,83.3163,18100.0
2014-08-22 10:20:00,106.16,106.19,106.07,106.11,15900.0,83.3163,83.3398,83.2456,83.277,15900.0
2014-08-22 10:25:00,106.09,106.13,106.07,106.13,8700.0,83.2613,83.2927,83.2456,83.2927,8700.0
2014-08-22 10:30:00,106.14,106.25,106.14,106.23,23500.0,83.3006,83.3869,83.3006,83.3712,23500.0
2014-08-22 10:35:00,106.25,106.26,106.07,106.08,32800.0,83.3869,83.3947,83.2456,83.2535,32800.0
2014-08-22 10:40:00,106.1,106.15,106.0,106.02,23800.0,83.2692,83.3084,83.1907,83.2064,23800.0
2014-08-22 10:45:00,106.02,106.06,105.98,106.02,12400.0,83.2064,83.2378,83.175,83.2064,12400.0
2014-08-22 10:50:00,106.03,106.08,105.95,105.97,17300.0,83.2142,83.2535,83.1515,83.1672,17300.0
2014-08-22 10:55:00,105.96,105.96,105.79,105.82,26800.0,83.1593,83.1593,83.0259,83.0494,26800.0
2014-08-22 11:00:00,105.8,105.85,105.69,105.85,23700.0,83.0337,83.073,82.9474,83.073,23700.0
2014-08-22 11:05:00,105.85,105.86,105.71,105.81,49300.0,83.073,83.0808,82.9631,83.0416,49300.0
2014-08-22 11:10:00,105.81,105.83,105.73,105.78,22200.0,83.0416,83.0573,82.9788,83.018,22200.0
2014-08-22 11:15:00,105.78,105.79,105.68,105.68,12500.0,83.018,83.0259,82.9396,82.9396,12500.0
2014-08-22 11:20:00,105.69,105.74,105.64,105.7,21400.0,82.9474,82.9866,82.9082,82.9553,21400.0
2014-08-22 11:25:00,105.71,105.74,105.69,105.72,21300.0,82.9631,82.9866,82.9474,82.9709,21300.0
2014-08-22 11:30:00,105.72,105.73,105.68,105.69,19400.0,82.9709,82.9788,82.9396,82.9474,19400.0
2014-08-22 11:35:00,105.69,105.69,105.58,105.65,26300.0,82.9474,82.9474,82.8611,82.916,26300.0
2014-08-22 11:40:00,105.64,105.81,105.64,105.75,17900.0,82.9082,83.0416,82.9082,82.9945,17900.0
2014-08-22 11:45:00,105.78,105.8,105.75,105.79,13400.0,83.018,83.0337,82.9945,83.0259,13400.0
2014-08-22 11:50:00,105.8,105.9,105.79,105.85,11900.0,83.0337,83.1122,83.0259,83.073,11900.0
2014-08-22 11:55:00,105.86,105.9,105.81,105.82,7900.0,83.0808,83.1122,83.0416,83.0494,7900.0
2014-08-22 12:00:00,105.83,105.9,105.82,105.84,14900.0,83.0573,83.1122,83.0494,83.0651,14900.0
2014-08-22 12:05:00,105.85,105.86,105.8,105.86,8900.0,83.073,83.0808,83.0337,83.0808,8900.0
2014-08-22 12:10:00,105.84,105.9,105.81,105.89,8700.0,83.0651,83.1122,83.0416,83.1044,8700.0
2014-08-22 12:15:00,105.9,106.0,105.88,105.98,11400.0,83.1122,83.1907,83.0965,83.175,11400.0
2014-08-22 12:20:00,105.98,106.05,105.97,106.03,26300.0,83.175,83.2299,83.1672,83.2142,26300.0
2014-08-22 12:25:00,106.03,106.15,106.03,106.11,15500.0,83.2142,83.3084,83.2142,83.277,15500.0
2014-08-22 12:30:00,106.1,106.14,106.04,106.06,13700.0,83.2692,83.3006,83.2221,83.2378,13700.0
2014-08-22 12:35:00,106.04,106.05,105.98,105.99,10800.0,83.2221,83.2299,83.175,83.1828,10800.0
2014-08-22 12:40:00,105.98,106.01,105.96,105.98,12400.0,83.175,83.1985,83.1593,83.175,12400.0
2014-08-22 12:45:00,105.99,106.0,105.96,105.98,10400.0,83.1828,83.1907,83.1593,83.175,10400.0
2014-08-22 12:50:00,105.99,106.07,105.99,106.07,11800.0,83.1828,83.2456,83.1828,83.2456,11800.0
2014-08-22 12:55:00,106.07,106.12,106.07,106.11,12000.0,83.2456,83.2849,83.2456,83.277,12000.0
2014-08-22 13:00:00,106.11,106.11,105.98,106.0,11800.0,83.277,83.277,83.175,83.1907,11800.0
2014-08-22 13:05:00,106.02,106.09,106.0,106.08,11600.0,83.2064,83.2613,83.1907,83.2535,11600.0
2014-08-22 13:10:00,106.08,106.08,106.03,106.06,14500.0,83.2535,83.2535,83.2142,83.2378,14500.0
2014-08-22 13:15:00,106.06,106.12,106.05,106.07,9900.0,83.2378,83.2849,83.2299,83.2456,9900.0
2014-08-22 13:20:00,106.08,106.13,106.07,106.07,9700.0,83.2535,83.2927,83.2456,83.2456,9700.0
2014-08-22 13:25:00,106.09,106.17,106.07,106.14,15800.0,83.2613,83.3241,83.2456,83.3006,15800.0
2014-08-22 13:30:00,106.13,106.17,106.12,106.13,10300.0,83.2927,83.3241,83.2849,83.2927,10300.0
2014-08-22 13:35:00,106.14,106.17,106.12,106.13,11800.0,83.3006,83.3241,83.2849,83.2927,11800.0
2014-08-22 13:40:00,106.14,106.14,106.05,106.1,41900.0,83.3006,83.3006,83.2299,83.2692,41900.0
2014-08-22 13:45:00,106.09,106.16,106.08,106.16,17400.0,83.2613,83.3163,83.2535,83.3163,17400.0
2014-08-22 13:50:00,106.16,106.17,106.07,106.09,15500.0,83.3163,83.3241,83.2456,83.2613,15500.0
2014-08-22 13:55:00,106.08,106.08,105.95,105.99,12800.0,83.2535,83.2535,83.1515,83.1828,12800.0
2014-08-22 14:00:00,105.99,106.02,105.95,106.0,9900.0,83.1828,83.2064,83.1515,83.1907,9900.0
2014-08-22 14:05:00,106.01,106.01,105.92,105.92,11400.0,83.1985,83.1985,83.1279,83.1279,11400.0
2014-08-22 14:10:00,105.92,105.93,105.88,105.93,15800.0,83.1279,83.1358,83.0965,83.1358,15800.0
2014-08-22 14:15:00,105.92,106.0,105.91,105.98,13200.0,83.1279,83.1907,83.1201,83.175,13200.0
2014-08-22 14:20:00,105.98,106.07,105.97,106.07,12500.0,83.175,83.2456,83.1672,83.2456,12500.0
2014-08-22 14:25:00,106.08,106.09,105.99,105.99,21200.0,83.2535,83.2613,83.1828,83.1828,21200.0
2014-08-22 14:30:00,105.98,105.98,105.86,105.89,23800.0,83.175,83.175,83.0808,83.1044,23800.0
2014-08-22 14:35:00,105.88,105.9,105.8,105.86,19400.0,83.0965,83.1122,83.0337,83.0808,19400.0
2014-08-22 14:40:00,105.87,105.96,105.83,105.96,11900.0,83.0887,83.1593,83.0573,83.1593,11900.0
2014-08-22 14:45:00,105.95,105.96,105.92,105.93,14100.0,83.1515,83.1593,83.1279,83.1358,14100.0
2014-08-22 14:50:00,105.93,106.04,105.93,105.96,17500.0,83.1358,83.2221,83.1358,83.1593,17500.0
2014-08-22 14:55:00,105.96,105.99,105.92,105.92,17300.0,83.1593,83.1828,83.1279,83.1279,17300.0
2014-08-22 15:00:00,105.92,105.94,105.87,105.89,18400.0,83.1279,83.1436,83.0887,83.1044,18400.0
2014-08-22 15:05:00,105.88,106.04,105.88,106.02,42000.0,83.0965,83.2221,83.0965,83.2064,42000.0
2014-08-22 15:10:00,106.02,106.08,106.01,106.05,28300.0,83.2064,83.2535,83.1985,83.2299,28300.0
2014-08-22 15:15:00,106.03,106.05,105.97,105.99,25800.0,83.2142,83.2299,83.1672,83.1828,25800.0
2014-08-22 15:20:00,105.99,106.02,105.98,106.0,20100.0,83.1828,83.2064,83.175,83.1907,20100.0
2014-08-22 15:25:00,105.99,105.99,105.93,105.98,20800.0,83.1828,83.1828,83.1358,83.175,20800.0
2014-08-22 15:30:00,105.97,105.97,105.86,105.87,31800.0,83.1672,83.1672,83.0808,83.0887,31800.0
2014-08-22 15:35:00,105.87,105.88,105.83,105.86,32100.0,83.0887,83.0965,83.0573,83.0808,32100.0
2014-08-22 15:40:00,105.86,105.91,105.8,105.81,40200.0,83.0808,83.1201,83.0337,83.0416,40200.0
2014-08-22 15:45:00,105.8,105.81,105.75,105.76,49700.0,83.0337,83.0416,82.9945,83.0023,49700.0
2014-08-22 15:50:00,105.77,105.82,105.75,105.81,55300.0,83.0102,83.0494,82.9945,83.0416,55300.0
2014-08-22 15:55:00,105.81,105.82,105.75,105.77,78700.0,83.0416,83.0494,82.9945,83.0102,78700.0
2014-08-25 09:30:00,106.2,106.23,105.77,105.77,73200.0,83.3477,83.3712,83.0102,83.0102,73200.0
2014-08-25 09:35:00,105.8,106.2,105.8,106.08,31000.0,83.0337,83.3477,83.0337,83.2535,31000.0
2014-08-25 09:40:00,106.08,106.12,105.92,105.92,28400.0,83.2535,83.2849,83.1279,83.1279,28400.0
2014-08-25 09:45:00,105.94,106.0,105.92,105.99,27500.0,83.1436,83.1907,83.1279,83.1828,27500.0
2014-08-25 09:50:00,106.0,106.06,105.89,106.06,23200.0,83.1907,83.2378,83.1044,83.2378,23200.0
2014-08-25 09:55:00,106.09,106.15,106.01,106.05,22700.0,83.2613,83.3084,83.1985,83.2299,22700.0
2014-08-25 10:00:00,106.06,106.08,105.89,105.97,28400.0,83.2378,83.2535,83.1044,83.1672,28400.0
2014-08-25 10:05:00,105.95,106.1,105.95,106.06,19400.0,83.1515,83.2692,83.1515,83.2378,19400.0
2014-08-25 10:10:00,106.07,106.1,105.98,106.03,18300.0,83.2456,83.2692,83.175,83.2142,18300.0
2014-08-25 10:15:00,106.01,106.04,105.92,106.0,27900.0,83.1985,83.2221,83.1279,83.1907,27900.0
2014-08-25 10:20:00,106.0,106.0,105.93,105.93,21700.0,83.1907,83.1907,83.1358,83.1358,21700.0
2014-08-25 10:25:00,105.93,105.96,105.85,105.93,17400.0,83.1358,83.1593,83.073,83.1358,17400.0
2014-08-25 10:30:00,105.94,105.97,105.83,105.86,25300.0,83.1436,83.1672,83.0573,83.0808,25300.0
2014-08-25 10:35:00,105.86,105.9,105.81,105.88,27100.0,83.0808,83.1122,83.0416,83.0965,27100.0
2014-08-25 10:40:00,105.87,105.9,105.81,105.83,19900.0,83.0887,83.1122,83.0416,83.0573,19900.0
2014-08-25 10:45:00,105.84,105.87,105.78,105.81,26800.0,83.0651,83.0887,83.018,83.0416,26800.0
2014-08-25 10:50:00,105.81,105.91,105.81,105.83,29200.0,83.0416,83.1201,83.0416,83.0573,29200.0
2014-08-25 10:55:00,105.83,105.95,105.82,105.92,22600.0,83.0573,83.1515,83.0494,83.1279,22600.0
2014-08-25 11:00:00,105.94,105.95,105.86,105.94,29500.0,83.1436,83.1515,83.0808,83.1436,29500.0
2014-08-25 11:05:00,105.94,106.03,105.94,105.97,18000.0,83.1436,83.2142,83.1436,83.1672,18000.0
2014-08-25 11:10:00,105.97,106.01,105.94,105.94,21000.0,83.1672,83.1985,83.1436,83.1436,21000.0
2014-08-25 11:15:00,105.93,105.95,105.85,105.87,11300.0,83.1358,83.1515,83.073,83.0887,11300.0
2014-08-25 11:20:00,105.87,105.92,105.87,105.89,9800.0,83.0887,83.1279,83.0887,83.1044,9800.0
2014-08-25 11:25:00,105.88,106.0,105.88,106.0,13900.0,83.0965,83.1907,83.0965,83.1907,13900.0
2014-08-25 11:30:00,105.99,106.0,105.88,105.88,18200.0,83.1828,83.1907,83.0965,83.0965,18200.0
2014-08-25 11:35:00,105.87,105.93,105.85,105.93,15800.0,83.0887,83.1358,83.073,83.1358,15800.0
2014-08-25 11:40:00,105.92,105.93,105.84,105.84,15600.0,83.1279,83.1358,83.0651,83.0651,15600.0
2014-08-25 11:45:00,105.85,105.94,105.85,105.9,12500.0,83.073,83.1436,83.073,83.1122,12500.0
2014-08-25 11:50:00,105.91,105.97,105.88,105.9,16500.0,83.1201,83.1672,83.0965,83.1122,16500.0
2014-08-25 11:55:00,105.91,105.91,105.84,105.85,14000.0,83.1201,83.1201,83.0651,83.073,14000.0
2014-08-25 12:00:00,105.85,105.88,105.82,105.88,9700.0,83.073,83.0965,83.0494,83.0965,9700.0
2014-08-25 12:05:00,105.88,105.88,105.8,105.8,19300.0,83.0965,83.0965,83.0337,83.0337,19300.0
2014-08-25 12:10:00,105.82,105.85,105.77,105.79,24200.0,83.0494,83.073,83.0102,83.0259,24200.0
2014-08-25 12:15:00,105.79,105.8,105.59,105.66,56200.0,83.0259,83.0337,82.8689,82.9239,56200.0
2014-08-25 12:20:00,105.64,105.73,105.57,105.72,43200.0,82.9082,82.9788,82.8532,82.9709,43200.0
2014-08-25 12:25:00,105.72,105.73,105.63,105.65,17400.0,82.9709,82.9788,82.9003,82.916,17400.0
2014-08-25 12:30:00,105.66,105.66,105.59,105.66,11700.0,82.9239,82.9239,82.8689,82.9239,11700.0
2014-08-25 12:35:00,105.64,105.65,105.47,105.56,22100.0,82.9082,82.916,82.7747,82.8454,22100.0
2014-08-25 12:40:00,105.56,105.65,105.53,105.63,13400.0,82.8454,82.916,82.8218,82.9003,13400.0
2014-08-25 12:45:00,105.64,105.68,105.61,105.66,12800.0,82.9082,82.9396,82.8846,82.9239,12800.0
2014-08-25 12:50:00,105.66,105.67,105.59,105.62,13600.0,82.9239,82.9317,82.8689,82.8925,13600.0
2014-08-25 12:55:00,105.63,105.63,105.59,105.61,7200.0,82.9003,82.9003,82.8689,82.8846,7200.0
2014-08-25 13:00:00,105.61,105.63,105.53,105.54,18600.0,82.8846,82.9003,82.8218,82.8297,18600.0
2014-08-25 13:05:00,105.55,105.63,105.53,105.55,12600.0,82.8375,82.9003,82.8218,82.8375,12600.0
2014-08-25 13:10:00,105.55,105.64,105.53,105.59,17000.0,82.8375,82.9082,82.8218,82.8689,17000.0
2014-08-25 13:15:00,105.59,105.65,105.57,105.59,14000.0,82.8689,82.916,82.8532,82.8689,14000.0
2014-08-25 13:20:00,105.57,105.62,105.56,105.59,18000.0,82.8532,82.8925,82.8454,82.8689,18000.0
2014-08-25 13:25:00,105.57,105.63,105.55,105.57,17900.0,82.8532,82.9003,82.8375,82.8532,17900.0
2014-08-25 13:30:00,105.56,105.57,105.5,105.57,13600.0,82.8454,82.8532,82.7983,82.8532,13600.0
2014-08-25 13:35:00,105.59,105.64,105.59,105.63,10500.0,82.8689,82.9082,82.8689,82.9003,10500.0
2014-08-25 13:40:00,105.63,105.71,105.63,105.63,15500.0,82.9003,82.9631,82.9003,82.9003,15500.0
2014-08-25 13:45:00,105.63,105.69,105.57,105.62,13400.0,82.9003,82.9474,82.8532,82.8925,13400.0
2014-08-25 13:50:00,105.62,105.72,105.62,105.72,13500.0,82.8925,82.9709,82.8925,82.9709,13500.0
2014-08-25 13:55:00,105.73,105.79,105.71,105.71,11100.0,82.9788,83.0259,82.9631,82.9631,11100.0
2014-08-25 14:00:00,105.71,105.72,105.66,105.66,16900.0,82.9631,82.9709,82.9239,82.9239,16900.0
2014-08-25 14:05:00,105.67,105.74,105.66,105.74,19200.0,82.9317,82.9866,82.9239,82.9866,19200.0
2014-08-25 14:10:00,105.74,105.78,105.7,105.77,13100.0,82.9866,83.018,82.9553,83.0102,13100.0
2014-08-25 14:15:00,105.78,105.78,105.66,105.66,18200.0,83.018,83.018,82.9239,82.9239,18200.0
2014-08-25 14:20:00,105.66,105.74,105.65,105.68,14300.0,82.9239,82.9866,82.916,82.9396,14300.0
2014-08-25 14:25:00,105.68,105.7,105.64,105.64,24700.0,82.9396,82.9553,82.9082,82.9082,24700.0
2014-08-25 14:30:00,105.64,105.68,105.59,105.68,13600.0,82.9082,82.9396,82.8689,82.9396,13600.0
2014-08-25 14:35:00,105.67,105.75,105.66,105.71,17200.0,82.9317,82.9945,82.9239,82.9631,17200.0
2014-08-25 14:40:00,105.71,105.72,105.65,105.71,11500.0,82.9631,82.9709,82.916,82.9631,11500.0
2014-08-25 14:45:00,105.7,105.7,105.58,105.64,16700.0,82.9553,82.9553,82.8611,82.9082,16700.0
2014-08-25 14:50:00,105.64,105.64,105.61,105.62,19400.0,82.9082,82.9082,82.8846,82.8925,19400.0
2014-08-25 14:55:00,105.61,105.7,105.61,105.67,35700.0,82.8846,82.9553,82.8846,82.9317,35700.0
2014-08-25 15:00:00,105.66,105.7,105.58,105.64,61200.0,82.9239,82.9553,82.8611,82.9082,61200.0
2014-08-25 15:05:00,105.66,105.7,105.62,105.65,14100.0,82.9239,82.9553,82.8925,82.916,14100.0
2014-08-25 15:10:00,105.66,105.72,105.62,105.64,13800.0,82.9239,82.9709,82.8925,82.9082,13800.0
2014-08-25 15:15:00,105.65,105.65,105.59,105.64,21200.0,82.916,82.916,82.8689,82.9082,21200.0
2014-08-25 15:20:00,105.64,105.69,105.64,105.65,25300.0,82.9082,82.9474,82.9082,82.916,25300.0
2014-08-25 15:25:00,105.65,105.68,105.6,105.6,28600.0,82.916,82.9396,82.8768,82.8768,28600.0
2014-08-25 15:30:00,105.61,105.67,105.6,105.66,23400.0,82.8846,82.9317,82.8768,82.9239,23400.0
2014-08-25 15:35:00,105.67,105.7,105.64,105.67,37200.0,82.9317,82.9553,82.9082,82.9317,37200.0
2014-08-25 15:40:00,105.67,105.69,105.58,105.6,57700.0,82.9317,82.9474,82.8611,82.8768,57700.0
2014-08-25 15:45:00,105.6,105.67,105.59,105.66,53500.0,82.8768,82.9317,82.8689,82.9239,53500.0
2014-08-25 15:50:00,105.64,105.68,105.59,105.64,65400.0,82.9082,82.9396,82.8689,82.9082,65400.0
2014-08-25 15:55:00,105.65,105.7,105.58,105.66,124800.0,82.916,82.9553,82.8611,82.9239,124800.0
2014-08-26 09:30:00,106.04,106.08,105.5,105.53,88600.0,83.2221,83.2535,82.7983,82.8218,88600.0
2014-08-26 09:35:00,105.56,105.79,105.54,105.58,41700.0,82.8454,83.0259,82.8297,82.8611,41700.0
2014-08-26 09:40:00,105.58,105.61,105.46,105.57,41500.0,82.8611,82.8846,82.7669,82.8532,41500.0
2014-08-26 09:45:00,105.58,105.6,105.46,105.56,42100.0,82.8611,82.8768,82.7669,82.8454,42100.0
2014-08-26 09:50:00,105.56,105.66,105.53,105.58,55900.0,82.8454,82.9239,82.8218,82.8611,55900.0
2014-08-26 09:55:00,105.58,105.61,105.47,105.49,33000.0,82.8611,82.8846,82.7747,82.7904,33000.0
2014-08-26 10:00:00,105.48,105.61,105.27,105.3,56500.0,82.7826,82.8846,82.6178,82.6413,56500.0
2014-08-26 10:05:00,105.29,105.31,105.12,105.26,72200.0,82.6335,82.6492,82.5001,82.6099,72200.0
2014-08-26 10:10:00,105.26,105.33,105.13,105.25,59800.0,82.6099,82.6649,82.5079,82.6021,59800.0
2014-08-26 10:15:00,105.26,105.26,105.2,105.26,29000.0,82.6099,82.6099,82.5628,82.6099,29000.0
2014-08-26 10:20:00,105.25,105.26,105.16,105.16,26700.0,82.6021,82.6099,82.5314,82.5314,26700.0
2014-08-26 10:25:00,105.18,105.27,105.18,105.25,48200.0,82.5471,82.6178,82.5471,82.6021,48200.0
2014-08-26 10:30:00,105.26,105.39,105.23,105.35,53300.0,82.6099,82.712,82.5864,82.6806,53300.0
2014-08-26 10:35:00,105.35,105.44,105.34,105.44,49100.0,82.6806,82.7512,82.6727,82.7512,49100.0
2014-08-26 10:40:00,105.43,105.54,105.4,105.48,37900.0,82.7433,82.8297,82.7198,82.7826,37900.0
2014-08-26 10:45:00,105.48,105.61,105.48,105.56,35100.0,82.7826,82.8846,82.7826,82.8454,35100.0
2014-08-26 10:50:00,105.57,105.57,105.51,105.54,24200.0,82.8532,82.8532,82.8061,82.8297,24200.0
2014-08-26 10:55:00,105.54,105.64,105.52,105.62,34000.0,82.8297,82.9082,82.814,82.8925,34000.0
2014-08-26 11:00:00,105.62,105.66,105.6,105.64,21700.0,82.8925,82.9239,82.8768,82.9082,21700.0
2014-08-26 11:05:00,105.64,105.66,105.63,105.64,29700.0,82.9082,82.9239,82.9003,82.9082,29700.0
2014-08-26 11:10:00,105.64,105.72,105.64,105.68,34400.0,82.9082,82.9709,82.9082,82.9396,34400.0
2014-08-26 11:15:00,105.69,105.71,105.64,105.64,26400.0,82.9474,82.9631,82.9082,82.9082,26400.0
2014-08-26 11:20:00,105.64,105.68,105.64,105.65,25200.0,82.9082,82.9396,82.9082,82.916,25200.0
2014-08-26 11:25:00,105.64,105.68,105.63,105.63,25200.0,82.9082,82.9396,82.9003,82.9003,25200.0
2014-08-26 11:30:00,105.63,105.63,105.58,105.58,24800.0,82.9003,82.9003,82.8611,82.8611,24800.0
2014-08-26 11:35:00,105.57,105.59,105.5,105.5,26700.0,82.8532,82.8689,82.7983,82.7983,26700.0
2014-08-26 11:40:00,105.49,105.6,105.45,105.49,42800.0,82.7904,82.8768,82.759,82.7904,42800.0
2014-08-26 11:45:00,105.5,105.55,105.48,105.52,21700.0,82.7983,82.8375,82.7826,82.814,21700.0
2014-08-26 11:50:00,105.53,105.59,105.52,105.58,23000.0,82.8218,82.8689,82.814,82.8611,23000.0
2014-08-26 11:55:00,105.59,105.61,105.38,105.41,23900.0,82.8689,82.8846,82.7041,82.7277,23900.0
2014-08-26 12:00:00,105.42,105.42,105.38,105.42,11900.0,82.7355,82.7355,82.7041,82.7355,11900.0
2014-08-26 12:05:00,105.42,105.51,105.41,105.44,17100.0,82.7355,82.8061,82.7277,82.7512,17100.0
2014-08-26 12:10:00,105.43,105.44,105.33,105.34,13200.0,82.7433,82.7512,82.6649,82.6727,13200.0
2014-08-26 12:15:00,105.34,105.37,105.33,105.37,14700.0,82.6727,82.6963,82.6649,82.6963,14700.0
2014-08-26 12:20:00,105.37,105.38,105.29,105.33,21700.0,82.6963,82.7041,82.6335,82.6649,21700.0
2014-08-26 12:25:00,105.35,105.39,105.33,105.35,20600.0,82.6806,82.712,82.6649,82.6806,20600.0
2014-08-26 12:30:00,105.35,105.42,105.32,105.42,12600.0,82.6806,82.7355,82.657,82.7355,12600.0
2014-08-26 12:35:00,105.42,105.42,105.33,105.33,14500.0,82.7355,82.7355,82.6649,82.6649,14500.0
2014-08-26 12:40:00,105.34,105.34,105.27,105.32,15000.0,82.6727,82.6727,82.6178,82.657,15000.0
2014-08-26 12:45:00,105.33,105.34,105.21,105.27,24400.0,82.6649,82.6727,82.5707,82.6178,24400.0
2014-08-26 12:50:00,105.28,105.34,105.28,105.34,11900.0,82.6256,82.6727,82.6256,82.6727,11900.0
2014-08-26 12:55:00,105.35,105.37,105.26,105.26,13400.0,82.6806,82.6963,82.6099,82.6099,13400.0
2014-08-26 13:00:00,105.26,105.35,105.26,105.27,23100.0,82.6099,82.6806,82.6099,82.6178,23100.0
2014-08-26 13:05:00,105.26,105.3,105.21,105.24,17400.0,82.6099,82.6413,82.5707,82.5942,17400.0
2014-08-26 13:10:00,105.24,105.29,105.23,105.28,12600.0,82.5942,82.6335,82.5864,82.6256,12600.0
2014-08-26 13:15:00,105.27,105.34,105.27,105.33,37000.0,82.6178,82.6727,82.6178,82.6649,37000.0
2014-08-26 13:20:00,105.33,105.35,105.26,105.32,30800.0,82.6649,82.6806,82.6099,82.657,30800.0
2014-08-26 13:25:00,105.33,105.37,105.28,105.28,19600.0,82.6649,82.6963,82.6256,82.6256,19600.0
2014-08-26 13:30:00,105.29,105.36,105.28,105.36,24400.0,82.6335,82.6884,82.6256,82.6884,24400.0
2014-08-26 13:35:00,105.36,105.36,105.31,105.34,16100.0,82.6884,82.6884,82.6492,82.6727,16100.0
2014-08-26 13:40:00,105.34,105.36,105.29,105.33,15400.0,82.6727,82.6884,82.6335,82.6649,15400.0
2014-08-26 13:45:00,105.32,105.33,105.2,105.21,24500.0,82.657,82.6649,82.5628,82.5707,24500.0
2014-08-26 13:50:00,105.21,105.28,105.21,105.23,23400.0,82.5707,82.6256,82.5707,82.5864,23400.0
2014-08-26 13:55:00,105.23,105.36,105.23,105.36,23300.0,82.5864,82.6884,82.5864,82.6884,23300.0
2014-08-26 14:00:00,105.35,105.36,105.33,105.35,17600.0,82.6806,82.6884,82.6649,82.6806,17600.0
2014-08-26 14:05:00,105.35,105.37,105.33,105.35,25100.0,82.6806,82.6963,82.6649,82.6806,25100.0
2014-08-26 14:10:00,105.35,105.35,105.31,105.34,13800.0,82.6806,82.6806,82.6492,82.6727,13800.0
2014-08-26 14:15:00,105.34,105.36,105.32,105.36,27300.0,82.6727,82.6884,82.657,82.6884,27300.0
2014-08-26 14:20:00,105.37,105.37,105.32,105.34,21400.0,82.6963,82.6963,82.657,82.6727,21400.0
2014-08-26 14:25:00,105.34,105.38,105.33,105.35,16100.0,82.6727,82.7041,82.6649,82.6806,16100.0
2014-08-26 14:30:00,105.36,105.38,105.33,105.35,18100.0,82.6884,82.7041,82.6649,82.6806,18100.0
2014-08-26 14:35:00,105.36,105.4,105.35,105.4,11000.0,82.6884,82.7198,82.6806,82.7198,11000.0
2014-08-26 14:40:00,105.39,105.42,105.37,105.41,26900.0,82.712,82.7355,82.6963,82.7277,26900.0
2014-08-26 14:45:00,105.42,105.47,105.41,105.47,19700.0,82.7355,82.7747,82.7277,82.7747,19700.0
2014-08-26 14:50:00,105.46,105.5,105.44,105.49,29700.0,82.7669,82.7983,82.7512,82.7904,29700.0
2014-08-26 14:55:00,105.48,105.49,105.44,105.46,24300.0,82.7826,82.7904,82.7512,82.7669,24300.0
2014-08-26 15:00:00,105.45,105.47,105.44,105.47,26700.0,82.759,82.7747,82.7512,82.7747,26700.0
2014-08-26 15:05:00,105.47,105.51,105.47,105.5,31000.0,82.7747,82.8061,82.7747,82.7983,31000.0
2014-08-26 15:10:00,105.5,105.51,105.49,105.5,35500.0,82.7983,82.8061,82.7904,82.7983,35500.0
2014-08-26 15:15:00,105.5,105.57,105.49,105.49,37200.0,82.7983,82.8532,82.7904,82.7904,37200.0
2014-08-26 15:20:00,105.5,105.55,105.5,105.53,24600.0,82.7983,82.8375,82.7983,82.8218,24600.0
2014-08-26 15:25:00,105.54,105.55,105.49,105.55,38800.0,82.8297,82.8375,82.7904,82.8375,38800.0
2014-08-26 15:30:00,105.54,105.58,105.49,105.53,36800.0,82.8297,82.8611,82.7904,82.8218,36800.0
2014-08-26 15:35:00,105.52,105.55,105.5,105.5,35600.0,82.814,82.8375,82.7983,82.7983,35600.0
2014-08-26 15:40:00,105.5,105.66,105.49,105.65,104200.0,82.7983,82.9239,82.7904,82.916,104200.0
2014-08-26 15:45:00,105.65,105.68,105.64,105.67,54300.0,82.916,82.9396,82.9082,82.9317,54300.0
2014-08-26 15:50:00,105.66,105.67,105.61,105.65,68200.0,82.9239,82.9317,82.8846,82.916,68200.0
2014-08-26 15:55:00,105.64,105.65,105.52,105.57,100200.0,82.9082,82.916,82.814,82.8532,100200.0
2014-08-27 09:30:00,105.48,105.65,105.18,105.57,55600.0,83.1757,83.3097,82.9391,83.2466,55600.0
2014-08-27 09:35:00,105.6,105.6,105.21,105.21,26400.0,83.2703,83.2703,82.9628,82.9628,26400.0
2014-08-27 09:40:00,105.2,105.31,105.18,105.2,28600.0,82.9549,83.0416,82.9391,82.9549,28600.0
2014-08-27 09:45:00,105.18,105.25,105.13,105.24,14600.0,82.9391,82.9943,82.8997,82.9864,14600.0
2014-08-27 09:50:00,105.27,105.31,105.2,105.31,18000.0,83.0101,83.0416,82.9549,83.0416,18000.0
2014-08-27 09:55:00,105.29,105.31,105.15,105.21,14800.0,83.0258,83.0416,82.9155,82.9628,14800.0
2014-08-27 10:00:00,105.22,105.28,105.13,105.13,22100.0,82.9706,83.018,82.8997,82.8997,22100.0
2014-08-27 10:05:00,105.13,105.23,105.09,105.14,38900.0,82.8997,82.9785,82.8681,82.9076,38900.0
2014-08-27 10:10:00,105.14,105.23,105.12,105.13,10800.0,82.9076,82.9785,82.8918,82.8997,10800.0
2014-08-27 10:15:00,105.13,105.16,105.0,105.03,21300.0,82.8997,82.9233,82.7972,82.8208,21300.0
2014-08-27 10:20:00,105.01,105.02,104.95,104.97,18600.0,82.8051,82.8129,82.7577,82.7735,18600.0
2014-08-27 10:25:00,104.97,104.98,104.84,104.9,27400.0,82.7735,82.7814,82.671,82.7183,27400.0
2014-08-27 10:30:00,104.91,104.94,104.87,104.91,18900.0,82.7262,82.7499,82.6947,82.7262,18900.0
2014-08-27 10:35:00,104.92,104.92,104.87,104.9,13400.0,82.7341,82.7341,82.6947,82.7183,13400.0
2014-08-27 10:40:00,104.91,104.91,104.88,104.9,19700.0,82.7262,82.7262,82.7025,82.7183,19700.0
2014-08-27 10:45:00,104.91,105.06,104.9,105.05,11600.0,82.7262,82.8445,82.7183,82.8366,11600.0
2014-08-27 10:50:00,105.06,105.08,105.04,105.05,21200.0,82.8445,82.8603,82.8287,82.8366,21200.0
2014-08-27 10:55:00,105.07,105.1,105.06,105.08,13500.0,82.8524,82.876,82.8445,82.8603,13500.0
2014-08-27 11:00:00,105.07,105.1,105.04,105.09,12400.0,82.8524,82.876,82.8287,82.8681,12400.0
2014-08-27 11:05:00,105.09,105.11,105.07,105.07,11500.0,82.8681,82.8839,82.8524,82.8524,11500.0
2014-08-27 11:10:00,105.08,105.1,105.05,105.08,13600.0,82.8603,82.876,82.8366,82.8603,13600.0
2014-08-27 11:15:00,105.08,105.19,105.08,105.19,7500.0,82.8603,82.947,82.8603,82.947,7500.0
2014-08-27 11:20:00,105.2,105.22,105.17,105.19,14500.0,82.9549,82.9706,82.9312,82.947,14500.0
2014-08-27 11:25:00,105.19,105.19,105.05,105.08,15200.0,82.947,82.947,82.8366,82.8603,15200.0
2014-08-27 11:30:00,105.06,105.06,104.94,105.01,37100.0,82.8445,82.8445,82.7499,82.8051,37100.0
2014-08-27 11:35:00,105.03,105.06,105.0,105.0,10900.0,82.8208,82.8445,82.7972,82.7972,10900.0
2014-08-27 11:40:00,105.01,105.02,104.94,105.01,7800.0,82.8051,82.8129,82.7499,82.8051,7800.0
2014-08-27 11:45:00,105.02,105.05,104.98,104.98,10500.0,82.8129,82.8366,82.7814,82.7814,10500.0
2014-08-27 11:50:00,104.99,105.01,104.98,105.01,7600.0,82.7893,82.8051,82.7814,82.8051,7600.0
2014-08-27 11:55:00,105.01,105.05,104.98,105.05,8900.0,82.8051,82.8366,82.7814,82.8366,8900.0
2014-08-27 12:00:00,105.07,105.13,105.07,105.08,10500.0,82.8524,82.8997,82.8524,82.8603,10500.0
2014-08-27 12:05:00,105.09,105.11,104.99,105.0,6900.0,82.8681,82.8839,82.7893,82.7972,6900.0
2014-08-27 12:10:00,105.01,105.09,104.99,105.09,7100.0,82.8051,82.8681,82.7893,82.8681,7100.0
2014-08-27 12:15:00,105.1,105.17,105.1,105.17,4600.0,82.876,82.9312,82.876,82.9312,4600.0
2014-08-27 12:20:00,105.17,105.2,105.15,105.16,10500.0,82.9312,82.9549,82.9155,82.9233,10500.0
2014-08-27 12:25:00,105.18,105.2,105.12,105.12,12200.0,82.9391,82.9549,82.8918,82.8918,12200.0
2014-08-27 12:30:00,105.12,105.15,105.08,105.15,8600.0,82.8918,82.9155,82.8603,82.9155,8600.0
2014-08-27 12:35:00,105.15,105.18,105.11,105.16,7800.0,82.9155,82.9391,82.8839,82.9233,7800.0
2014-08-27 12:40:00,105.16,105.22,105.14,105.22,5800.0,82.9233,82.9706,82.9076,82.9706,5800.0
2014-08-27 12:45:00,105.23,105.28,105.23,105.25,25400.0,82.9785,83.018,82.9785,82.9943,25400.0
2014-08-27 12:50:00,105.25,105.26,105.2,105.24,8600.0,82.9943,83.0022,82.9549,82.9864,8600.0
2014-08-27 12:55:00,105.23,105.25,105.21,105.21,9400.0,82.9785,82.9943,82.9628,82.9628,9400.0
2014-08-27 13:00:00,105.22,105.24,105.2,105.21,8400.0,82.9706,82.9864,82.9549,82.9628,8400.0
2014-08-27 13:05:00,105.22,105.25,105.19,105.2,9400.0,82.9706,82.9943,82.947,82.9549,9400.0
2014-08-27 13:10:00,105.22,105.23,105.21,105.23,5400.0,82.9706,82.9785,82.9628,82.9785,5400.0
2014-08-27 13:15:00,105.24,105.28,105.24,105.26,8700.0,82.9864,83.018,82.9864,83.0022,8700.0
2014-08-27 13:20:00,105.26,105.3,105.26,105.3,9000.0,83.0022,83.0337,83.0022,83.0337,9000.0
2014-08-27 13:25:00,105.3,105.3,105.26,105.26,7400.0,83.0337,83.0337,83.0022,83.0022,7400.0
2014-08-27 13:30:00,105.26,105.26,105.22,105.25,4600.0,83.0022,83.0022,82.9706,82.9943,4600.0
2014-08-27 13:35:00,105.25,105.26,105.16,105.17,15300.0,82.9943,83.0022,82.9233,82.9312,15300.0
2014-08-27 13:40:00,105.17,105.17,105.11,105.11,11200.0,82.9312,82.9312,82.8839,82.8839,11200.0
2014-08-27 13:45:00,105.11,105.14,105.05,105.08,76700.0,82.8839,82.9076,82.8366,82.8603,76700.0
2014-08-27 13:50:00,105.09,105.12,105.07,105.1,12400.0,82.8681,82.8918,82.8524,82.876,12400.0
2014-08-27 13:55:00,105.11,105.11,105.05,105.07,11400.0,82.8839,82.8839,82.8366,82.8524,11400.0
2014-08-27 14:00:00,105.07,105.08,105.02,105.04,22600.0,82.8524,82.8603,82.8129,82.8287,22600.0
2014-08-27 14:05:00,105.03,105.09,105.03,105.08,13800.0,82.8208,82.8681,82.8208,82.8603,13800.0
2014-08-27 14:10:00,105.09,105.1,105.05,105.09,20400.0,82.8681,82.876,82.8366,82.8681,20400.0
2014-08-27 14:15:00,105.1,105.12,105.08,105.12,10600.0,82.876,82.8918,82.8603,82.8918,10600.0
2014-08-27 14:20:00,105.12,105.17,105.11,105.17,8400.0,82.8918,82.9312,82.8839,82.9312,8400.0
2014-08-27 14:25:00,105.18,105.2,105.17,105.19,10400.0,82.9391,82.9549,82.9312,82.947,10400.0
2014-08-27 14:30:00,105.19,105.23,105.19,105.22,8100.0,82.947,82.9785,82.947,82.9706,8100.0
2014-08-27 14:35:00,105.23,105.27,105.23,105.24,11300.0,82.9785,83.0101,82.9785,82.9864,11300.0
2014-08-27 14:40:00,105.25,105.25,105.19,105.22,14300.0,82.9943,82.9943,82.947,82.9706,14300.0
2014-08-27 14:45:00,105.22,105.25,105.2,105.2,19300.0,82.9706,82.9943,82.9549,82.9549,19300.0
2014-08-27 14:50:00,105.21,105.22,105.18,105.22,13700.0,82.9628,82.9706,82.9391,82.9706,13700.0
2014-08-27 14:55:00,105.22,105.22,105.01,105.04,17900.0,82.9706,82.9706,82.8051,82.8287,17900.0
2014-08-27 15:00:00,105.04,105.12,105.04,105.11,13600.0,82.8287,82.8918,82.8287,82.8839,13600.0
2014-08-27 15:05:00,105.12,105.13,105.03,105.13,12600.0,82.8918,82.8997,82.8208,82.8997,12600.0
2014-08-27 15:10:00,105.13,105.14,105.07,105.09,14100.0,82.8997,82.9076,82.8524,82.8681,14100.0
2014-08-27 15:15:00,105.09,105.15,105.08,105.15,8200.0,82.8681,82.9155,82.8603,82.9155,8200.0
2014-08-27 15:20:00,105.15,105.19,105.13,105.16,19500.0,82.9155,82.947,82.8997,82.9233,19500.0
2014-08-27 15:25:00,105.16,105.2,105.14,105.16,15900.0,82.9233,82.9549,82.9076,82.9233,15900.0
2014-08-27 15:30:00,105.16,105.19,105.15,105.17,17000.0,82.9233,82.947,82.9155,82.9312,17000.0
2014-08-27 15:35:00,105.16,105.21,105.12,105.19,28500.0,82.9233,82.9628,82.8918,82.947,28500.0
2014-08-27 15:40:00,105.2,105.31,105.19,105.26,55600.0,82.9549,83.0416,82.947,83.0022,55600.0
2014-08-27 15:45:00,105.26,105.33,105.23,105.24,105200.0,83.0022,83.0574,82.9785,82.9864,105200.0
2014-08-27 15:50:00,105.25,105.3,105.25,105.3,34700.0,82.9943,83.0337,82.9943,83.0337,34700.0
2014-08-27 15:55:00,105.3,105.32,105.27,105.27,86500.0,83.0337,83.0495,83.0101,83.0101,86500.0
2014-08-28 09:30:00,105.07,105.07,104.76,104.81,64800.0,82.8524,82.8524,82.6079,82.6473,64800.0
2014-08-28 09:35:00,104.79,104.81,104.54,104.58,38300.0,82.6316,82.6473,82.4344,82.466,38300.0
2014-08-28 09:40:00,104.62,104.8,104.58,104.7,17000.0,82.4975,82.6395,82.466,82.5606,17000.0
2014-08-28 09:45:00,104.68,104.72,104.59,104.68,31900.0,82.5448,82.5764,82.4739,82.5448,31900.0
2014-08-28 09:50:00,104.71,104.76,104.67,104.75,27500.0,82.5685,82.6079,82.5369,82.6,27500.0
2014-08-28 09:55:00,104.74,104.83,104.73,104.74,22400.0,82.5921,82.6631,82.5843,82.5921,22400.0
2014-08-28 10:00:00,104.77,104.83,104.7,104.73,13800.0,82.6158,82.6631,82.5606,82.5843,13800.0
2014-08-28 10:05:00,104.73,104.91,104.72,104.82,15000.0,82.5843,82.7262,82.5764,82.6552,15000.0
2014-08-28 10:10:00,104.83,104.83,104.71,104.71,13700.0,82.6631,82.6631,82.5685,82.5685,13700.0
2014-08-28 10:15:00,104.73,104.79,104.63,104.64,18900.0,82.5843,82.6316,82.5054,82.5133,18900.0
2014-08-28 10:20:00,104.67,104.74,104.61,104.73,14600.0,82.5369,82.5921,82.4896,82.5843,14600.0
2014-08-28 10:25:00,104.75,104.78,104.68,104.73,37200.0,82.6,82.6237,82.5448,82.5843,37200.0
2014-08-28 10:30:00,104.79,104.85,104.76,104.84,20800.0,82.6316,82.6789,82.6079,82.671,20800.0
2014-08-28 10:35:00,104.85,104.86,104.66,104.66,24200.0,82.6789,82.6868,82.5291,82.5291,24200.0
2014-08-28 10:40:00,104.66,104.69,104.62,104.63,34600.0,82.5291,82.5527,82.4975,82.5054,34600.0
2014-08-28 10:45:00,104.65,104.68,104.56,104.6,33200.0,82.5212,82.5448,82.4502,82.4818,33200.0
2014-08-28 10:50:00,104.63,104.76,104.6,104.71,19300.0,82.5054,82.6079,82.4818,82.5685,19300.0
2014-08-28 10:55:00,104.72,104.79,104.67,104.79,15300.0,82.5764,82.6316,82.5369,82.6316,15300.0
2014-08-28 11:00:00,104.79,104.81,104.69,104.71,15100.0,82.6316,82.6473,82.5527,82.5685,15100.0
2014-08-28 11:05:00,104.71,104.86,104.71,104.82,16400.0,82.5685,82.6868,82.5685,82.6552,16400.0
2014-08-28 11:10:00,104.84,104.85,104.77,104.79,17200.0,82.671,82.6789,82.6158,82.6316,17200.0
2014-08-28 11:15:00,104.8,104.8,104.65,104.68,18200.0,82.6395,82.6395,82.5212,82.5448,18200.0
2014-08-28 11:20:00,104.69,104.8,104.68,104.78,33600.0,82.5527,82.6395,82.5448,82.6237,33600.0
2014-08-28 11:25:00,104.79,104.83,104.74,104.78,10100.0,82.6316,82.6631,82.5921,82.6237,10100.0
2014-08-28 11:30:00,104.79,104.89,104.78,104.81,13700.0,82.6316,82.7104,82.6237,82.6473,13700.0
2014-08-28 11:35:00,104.8,104.91,104.79,104.88,10700.0,82.6395,82.7262,82.6316,82.7025,10700.0
2014-08-28 11:40:00,104.87,104.89,104.77,104.81,29900.0,82.6947,82.7104,82.6158,82.6473,29900.0
2014-08-28 11:45:00,104.79,104.79,104.61,104.66,41300.0,82.6316,82.6316,82.4896,82.5291,41300.0
2014-08-28 11:50:00,104.66,104.67,104.61,104.61,37300.0,82.5291,82.5369,82.4896,82.4896,37300.0
2014-08-28 11:55:00,104.61,104.63,104.56,104.59,31800.0,82.4896,82.5054,82.4502,82.4739,31800.0
2014-08-28 12:00:00,104.6,104.63,104.54,104.55,20600.0,82.4818,82.5054,82.4344,82.4423,20600.0
2014-08-28 12:05:00,104.56,104.66,104.56,104.66,14600.0,82.4502,82.5291,82.4502,82.5291,14600.0
2014-08-28 12:10:00,104.66,104.71,104.65,104.69,9400.0,82.5291,82.5685,82.5212,82.5527,9400.0
2014-08-28 12:15:00,104.71,104.75,104.59,104.69,51600.0,82.5685,82.6,82.4739,82.5527,51600.0
2014-08-28 12:20:00,104.72,104.85,104.72,104.85,9700.0,82.5764,82.6789,82.5764,82.6789,9700.0
2014-08-28 12:25:00,104.86,104.91,104.78,104.8,15200.0,82.6868,82.7262,82.6237,82.6395,15200.0
2014-08-28 12:30:00,104.8,104.81,104.72,104.74,17500.0,82.6395,82.6473,82.5764,82.5921,17500.0
2014-08-28 12:35:00,104.74,104.84,104.74,104.84,12900.0,82.5921,82.671,82.5921,82.671,12900.0
2014-08-28 12:40:00,104.83,104.85,104.79,104.84,7100.0,82.6631,82.6789,82.6316,82.671,7100.0
2014-08-28 12:45:00,104.84,104.93,104.81,104.92,9100.0,82.671,82.742,82.6473,82.7341,9100.0
2014-08-28 12:50:00,104.91,104.98,104.87,104.97,9700.0,82.7262,82.7814,82.6947,82.7735,9700.0
2014-08-28 12:55:00,104.97,104.98,104.93,104.93,9100.0,82.7735,82.7814,82.742,82.742,9100.0
2014-08-28 13:00:00,104.95,104.95,104.9,104.91,11300.0,82.7577,82.7577,82.7183,82.7262,11300.0
2014-08-28 13:05:00,104.9,104.96,104.89,104.93,12400.0,82.7183,82.7656,82.7104,82.742,12400.0
2014-08-28 13:10:00,104.92,104.96,104.92,104.95,11400.0,82.7341,82.7656,82.7341,82.7577,11400.0
2014-08-28 13:15:00,104.95,104.97,104.91,104.94,11900.0,82.7577,82.7735,82.7262,82.7499,11900.0
2014-08-28 13:20:00,104.93,104.99,104.91,104.99,9300.0,82.742,82.7893,82.7262,82.7893,9300.0
2014-08-28 13:25:00,104.98,105.07,104.98,105.07,15400.0,82.7814,82.8524,82.7814,82.8524,15400.0
2014-08-28 13:30:00,105.07,105.15,105.01,105.01,31700.0,82.8524,82.9155,82.8051,82.8051,31700.0
2014-08-28 13:35:00,105.03,105.05,105.0,105.04,4000.0,82.8208,82.8366,82.7972,82.8287,4000.0
2014-08-28 13:40:00,105.05,105.11,105.05,105.06,5900.0,82.8366,82.8839,82.8366,82.8445,5900.0
2014-08-28 13:45:00,105.08,105.1,105.06,105.06,2800.0,82.8603,82.876,82.8445,82.8445,2800.0
2014-08-28 13:50:00,105.06,105.1,105.06,105.06,5600.0,82.8445,82.876,82.8445,82.8445,5600.0
2014-08-28 13:55:00,105.06,105.1,105.01,105.03,4600.0,82.8445,82.876,82.8051,82.8208,4600.0
2014-08-28 14:00:00,105.03,105.1,105.03,105.05,6600.0,82.8208,82.876,82.8208,82.8366,6600.0
2014-08-28 14:05:00,105.03,105.06,105.02,105.06,10100.0,82.8208,82.8445,82.8129,82.8445,10100.0
2014-08-28 14:10:00,105.05,105.09,105.03,105.09,7800.0,82.8366,82.8681,82.8208,82.8681,7800.0
2014-08-28 14:15:00,105.08,105.08,105.02,105.03,6900.0,82.8603,82.8603,82.8129,82.8208,6900.0
2014-08-28 14:20:00,105.03,105.04,105.0,105.03,15700.0,82.8208,82.8287,82.7972,82.8208,15700.0
2014-08-28 14:25:00,105.01,105.04,105.01,105.02,6000.0,82.8051,82.8287,82.8051,82.8129,6000.0
2014-08-28 14:30:00,105.03,105.06,105.0,105.06,11600.0,82.8208,82.8445,82.7972,82.8445,11600.0
2014-08-28 14:35:00,105.05,105.07,105.04,105.07,7000.0,82.8366,82.8524,82.8287,82.8524,7000.0
2014-08-28 14:40:00,105.07,105.07,105.02,105.03,7600.0,82.8524,82.8524,82.8129,82.8208,7600.0
2014-08-28 14:45:00,105.03,105.05,104.98,104.98,10000.0,82.8208,82.8366,82.7814,82.7814,10000.0
2014-08-28 14:50:00,104.98,105.07,104.98,105.07,8900.0,82.7814,82.8524,82.7814,82.8524,8900.0
2014-08-28 14:55:00,105.07,105.09,104.99,105.0,13800.0,82.8524,82.8681,82.7893,82.7972,13800.0
2014-08-28 15:00:00,104.97,105.01,104.95,104.98,9000.0,82.7735,82.8051,82.7577,82.7814,9000.0
2014-08-28 15:05:00,104.99,105.04,104.97,104.98,10900.0,82.7893,82.8287,82.7735,82.7814,10900.0
2014-08-28 15:10:00,104.98,105.02,104.98,104.98,9400.0,82.7814,82.8129,82.7814,82.7814,9400.0
2014-08-28 15:15:00,104.97,105.0,104.94,104.97,16200.0,82.7735,82.7972,82.7499,82.7735,16200.0
2014-08-28 15:20:00,104.97,105.06,104.97,105.01,13600.0,82.7735,82.8445,82.7735,82.8051,13600.0
2014-08-28 15:25:00,105.03,105.07,105.01,105.07,13200.0,82.8208,82.8524,82.8051,82.8524,13200.0
2014-08-28 15:30:00,105.06,105.09,105.04,105.07,15700.0,82.8445,82.8681,82.8287,82.8524,15700.0
2014-08-28 15:35:00,105.08,105.09,105.06,105.06,14800.0,82.8603,82.8681,82.8445,82.8445,14800.0
2014-08-28 15:40:00,105.07,105.11,105.04,105.04,15700.0,82.8524,82.8839,82.8287,82.8287,15700.0
2014-08-28 15:45:00,105.04,105.05,105.0,105.01,33500.0,82.8287,82.8366,82.7972,82.8051,33500.0
2014-08-28 15:50:00,105.02,105.02,104.95,104.98,23400.0,82.8129,82.8129,82.7577,82.7814,23400.0
2014-08-28 15:55:00,104.97,105.06,104.94,105.06,71100.0,82.7735,82.8445,82.7499,82.8445,71100.0
2014-08-29 09:30:00,105.03,105.31,105.01,105.05,46500.0,82.8208,83.0416,82.8051,82.8366,46500.0
2014-08-29 09:35:00,105.11,105.2,105.06,105.16,18300.0,82.8839,82.9549,82.8445,82.9233,18300.0
2014-08-29 09:40:00,105.2,105.3,105.08,105.23,11500.0,82.9549,83.0337,82.8603,82.9785,11500.0
2014-08-29 09:45:00,105.23,105.23,104.87,104.88,25400.0,82.9785,82.9785,82.6947,82.7025,25400.0
2014-08-29 09:50:00,104.88,105.04,104.81,104.88,10600.0,82.7025,82.8287,82.6473,82.7025,10600.0
2014-08-29 09:55:00,104.9,105.0,104.81,104.92,19200.0,82.7183,82.7972,82.6473,82.7341,19200.0
2014-08-29 10:00:00,104.89,104.91,104.73,104.75,16900.0,82.7104,82.7262,82.5843,82.6,16900.0
2014-08-29 10:05:00,104.74,104.82,104.63,104.63,15100.0,82.5921,82.6552,82.5054,82.5054,15100.0
2014-08-29 10:10:00,104.63,104.72,104.56,104.71,19800.0,82.5054,82.5764,82.4502,82.5685,19800.0
2014-08-29 10:15:00,104.69,104.78,104.63,104.74,16600.0,82.5527,82.6237,82.5054,82.5921,16600.0
2014-08-29 10:20:00,104.74,104.87,104.71,104.74,13300.0,82.5921,82.6947,82.5685,82.5921,13300.0
2014-08-29 10:25:00,104.7,104.82,104.7,104.76,10000.0,82.5606,82.6552,82.5606,82.6079,10000.0
2014-08-29 10:30:00,104.75,104.84,104.67,104.84,18500.0,82.6,82.671,82.5369,82.671,18500.0
2014-08-29 10:35:00,104.84,104.89,104.83,104.86,10600.0,82.671,82.7104,82.6631,82.6868,10600.0
2014-08-29 10:40:00,104.85,104.87,104.79,104.87,26000.0,82.6789,82.6947,82.6316,82.6947,26000.0
2014-08-29 10:45:00,104.88,105.03,104.88,105.0,11700.0,82.7025,82.8208,82.7025,82.7972,11700.0
2014-08-29 10:50:00,105.01,105.02,104.97,104.97,10100.0,82.8051,82.8129,82.7735,82.7735,10100.0
2014-08-29 10:55:00,104.98,105.14,104.98,105.09,22500.0,82.7814,82.9076,82.7814,82.8681,22500.0
2014-08-29 11:00:00,105.11,105.16,105.11,105.15,13500.0,82.8839,82.9233,82.8839,82.9155,13500.0
2014-08-29 11:05:00,105.17,105.2,105.13,105.16,9100.0,82.9312,82.9549,82.8997,82.9233,9100.0
2014-08-29 11:10:00,105.17,105.26,105.15,105.25,10700.0,82.9312,83.0022,82.9155,82.9943,10700.0
2014-08-29 11:15:00,105.23,105.23,105.14,105.14,12000.0,82.9785,82.9785,82.9076,82.9076,12000.0
2014-08-29 11:20:00,105.15,105.19,105.13,105.15,8700.0,82.9155,82.947,82.8997,82.9155,8700.0
2014-08-29 11:25:00,105.15,105.24,105.12,105.18,18800.0,82.9155,82.9864,82.8918,82.9391,18800.0
2014-08-29 11:30:00,105.19,105.22,105.13,105.21,16200.0,82.947,82.9706,82.8997,82.9628,16200.0
2014-08-29 11:35:00,105.22,105.27,105.2,105.22,8600.0,82.9706,83.0101,82.9549,82.9706,8600.0
2014-08-29 11:40:00,105.22,105.24,105.15,105.17,9200.0,82.9706,82.9864,82.9155,82.9312,9200.0
2014-08-29 11:45:00,105.17,105.18,105.12,105.12,13500.0,82.9312,82.9391,82.8918,82.8918,13500.0
2014-08-29 11:50:00,105.12,105.18,105.05,105.11,14700.0,82.8918,82.9391,82.8366,82.8839,14700.0
2014-08-29 11:55:00,105.1,105.11,105.07,105.09,15600.0,82.876,82.8839,82.8524,82.8681,15600.0
2014-08-29 12:00:00,105.09,105.14,105.07,105.09,12900.0,82.8681,82.9076,82.8524,82.8681,12900.0
2014-08-29 12:05:00,105.08,105.1,105.03,105.05,13300.0,82.8603,82.876,82.8208,82.8366,13300.0
2014-08-29 12:10:00,105.06,105.11,105.06,105.09,10300.0,82.8445,82.8839,82.8445,82.8681,10300.0
2014-08-29 12:15:00,105.09,105.11,105.05,105.07,6900.0,82.8681,82.8839,82.8366,82.8524,6900.0
2014-08-29 12:20:00,105.07,105.12,105.06,105.1,5300.0,82.8524,82.8918,82.8445,82.876,5300.0
2014-08-29 12:25:00,105.1,105.11,105.05,105.09,6500.0,82.876,82.8839,82.8366,82.8681,6500.0
2014-08-29 12:30:00,105.1,105.11,105.06,105.06,7800.0,82.876,82.8839,82.8445,82.8445,7800.0
2014-08-29 12:35:00,105.07,105.07,105.03,105.03,9600.0,82.8524,82.8524,82.8208,82.8208,9600.0
2014-08-29 12:40:00,105.03,105.04,105.0,105.0,3500.0,82.8208,82.8287,82.7972,82.7972,3500.0
2014-08-29 12:45:00,104.99,105.08,104.99,105.04,10200.0,82.7893,82.8603,82.7893,82.8287,10200.0
2014-08-29 12:50:00,105.05,105.07,105.05,105.07,5600.0,82.8366,82.8524,82.8366,82.8524,5600.0
2014-08-29 12:55:00,105.07,105.13,105.06,105.12,10100.0,82.8524,82.8997,82.8445,82.8918,10100.0
2014-08-29 13:00:00,105.12,105.16,105.1,105.1,15400.0,82.8918,82.9233,82.876,82.876,15400.0
2014-08-29 13:05:00,105.1,105.1,105.06,105.08,9100.0,82.876,82.876,82.8445,82.8603,9100.0
2014-08-29 13:10:00,105.08,105.09,105.05,105.07,12200.0,82.8603,82.8681,82.8366,82.8524,12200.0
2014-08-29 13:15:00,105.06,105.08,105.02,105.05,6300.0,82.8445,82.8603,82.8129,82.8366,6300.0
2014-08-29 13:20:00,105.05,105.05,105.01,105.01,16600.0,82.8366,82.8366,82.8051,82.8051,16600.0
2014-08-29 13:25:00,105.0,105.05,104.99,105.05,11000.0,82.7972,82.8366,82.7893,82.8366,11000.0
2014-08-29 13:30:00,105.05,105.05,104.96,104.97,11100.0,82.8366,82.8366,82.7656,82.7735,11100.0
2014-08-29 13:35:00,104.97,105.06,104.97,105.06,9000.0,82.7735,82.8445,82.7735,82.8445,9000.0
2014-08-29 13:40:00,105.07,105.09,105.07,105.09,6500.0,82.8524,82.8681,82.8524,82.8681,6500.0
2014-08-29 13:45:00,105.09,105.15,105.08,105.12,8400.0,82.8681,82.9155,82.8603,82.8918,8400.0
2014-08-29 13:50:00,105.12,105.13,105.09,105.1,9600.0,82.8918,82.8997,82.8681,82.876,9600.0
2014-08-29 13:55:00,105.11,105.11,105.09,105.09,6500.0,82.8839,82.8839,82.8681,82.8681,6500.0
2014-08-29 14:00:00,105.09,105.15,105.08,105.11,12600.0,82.8681,82.9155,82.8603,82.8839,12600.0
2014-08-29 14:05:00,105.11,105.14,105.11,105.14,9700.0,82.8839,82.9076,82.8839,82.9076,9700.0
2014-08-29 14:10:00,105.14,105.15,105.11,105.12,9300.0,82.9076,82.9155,82.8839,82.8918,9300.0
2014-08-29 14:15:00,105.13,105.14,105.06,105.07,8500.0,82.8997,82.9076,82.8445,82.8524,8500.0
2014-08-29 14:20:00,105.06,105.12,105.05,105.11,22100.0,82.8445,82.8918,82.8366,82.8839,22100.0
2014-08-29 14:25:00,105.1,105.14,105.07,105.14,13700.0,82.876,82.9076,82.8524,82.9076,13700.0
2014-08-29 14:30:00,105.14,105.14,105.1,105.12,10400.0,82.9076,82.9076,82.876,82.8918,10400.0
2014-08-29 14:35:00,105.12,105.15,105.07,105.07,13500.0,82.8918,82.9155,82.8524,82.8524,13500.0
2014-08-29 14:40:00,105.05,105.1,105.05,105.07,10500.0,82.8366,82.876,82.8366,82.8524,10500.0
2014-08-29 14:45:00,105.08,105.13,105.06,105.11,11400.0,82.8603,82.8997,82.8445,82.8839,11400.0
2014-08-29 14:50:00,105.09,105.09,105.06,105.07,12300.0,82.8681,82.8681,82.8445,82.8524,12300.0
2014-08-29 14:55:00,105.08,105.14,105.08,105.12,10800.0,82.8603,82.9076,82.8603,82.8918,10800.0
2014-08-29 15:00:00,105.12,105.14,105.05,105.05,19900.0,82.8918,82.9076,82.8366,82.8366,19900.0
2014-08-29 15:05:00,105.05,105.09,104.99,105.09,17500.0,82.8366,82.8681,82.7893,82.8681,17500.0
2014-08-29 15:10:00,105.08,105.18,105.08,105.16,15200.0,82.8603,82.9391,82.8603,82.9233,15200.0
2014-08-29 15:15:00,105.15,105.22,105.15,105.21,8700.0,82.9155,82.9706,82.9155,82.9628,8700.0
2014-08-29 15:20:00,105.21,105.22,105.18,105.2,18000.0,82.9628,82.9706,82.9391,82.9549,18000.0
2014-08-29 15:25:00,105.21,105.22,105.16,105.18,13900.0,82.9628,82.9706,82.9233,82.9391,13900.0
2014-08-29 15:30:00,105.17,105.17,105.1,105.15,20300.0,82.9312,82.9312,82.876,82.9155,20300.0
2014-08-29 15:35:00,105.15,105.24,105.15,105.2,27000.0,82.9155,82.9864,82.9155,82.9549,27000.0
2014-08-29 15:40:00,105.19,105.23,105.17,105.22,22100.0,82.947,82.9785,82.9312,82.9706,22100.0
2014-08-29 15:45:00,105.21,105.3,105.21,105.3,40000.0,82.9628,83.0337,82.9628,83.0337,40000.0
2014-08-29 15:50:00,105.3,105.34,105.28,105.29,52200.0,83.0337,83.0653,83.018,83.0258,52200.0
2014-08-29 15:55:00,105.3,105.36,105.24,105.27,100200.0,83.0337,83.081,82.9864,83.0101,100200.0
2014-09-02 09:30:00,105.7,105.94,105.49,105.93,97800.0,83.3492,83.5384,83.1836,83.5305,97800.0
2014-09-02 09:35:00,105.93,105.96,105.66,105.82,31400.0,83.5305,83.5542,83.3176,83.4438,31400.0
2014-09-02 09:40:00,105.81,105.83,105.71,105.82,40900.0,83.4359,83.4517,83.357,83.4438,40900.0
2014-09-02 09:45:00,105.8,105.83,105.71,105.75,35600.0,83.428,83.4517,83.357,83.3886,35600.0
2014-09-02 09:50:00,105.75,105.75,105.51,105.65,38200.0,83.3886,83.3886,83.1993,83.3097,38200.0
2014-09-02 09:55:00,105.67,105.72,105.59,105.59,40300.0,83.3255,83.3649,83.2624,83.2624,40300.0
2014-09-02 10:00:00,105.62,105.74,105.58,105.73,45100.0,83.2861,83.3807,83.2545,83.3728,45100.0
2014-09-02 10:05:00,105.74,105.75,105.69,105.71,41800.0,83.3807,83.3886,83.3413,83.357,41800.0
2014-09-02 10:10:00,105.74,105.75,105.71,105.73,28200.0,83.3807,83.3886,83.357,83.3728,28200.0
2014-09-02 10:15:00,105.74,105.89,105.68,105.86,73200.0,83.3807,83.499,83.3334,83.4753,73200.0
2014-09-02 10:20:00,105.85,106.0,105.81,105.92,100800.0,83.4674,83.5857,83.4359,83.5226,100800.0
2014-09-02 10:25:00,105.92,106.01,105.92,106.0,29500.0,83.5226,83.5936,83.5226,83.5857,29500.0
2014-09-02 10:30:00,106.0,106.14,105.98,106.12,40200.0,83.5857,83.6961,83.5699,83.6803,40200.0
2014-09-02 10:35:00,106.13,106.14,106.09,106.12,53100.0,83.6882,83.6961,83.6567,83.6803,53100.0
2014-09-02 10:40:00,106.13,106.49,106.13,106.45,66900.0,83.6882,83.9721,83.6882,83.9406,66900.0
2014-09-02 10:45:00,106.47,106.47,106.21,106.26,25600.0,83.9563,83.9563,83.7513,83.7907,25600.0
2014-09-02 10:50:00,106.25,106.29,106.22,106.28,13300.0,83.7828,83.8144,83.7592,83.8065,13300.0
2014-09-02 10:55:00,106.28,106.45,106.25,106.45,46400.0,83.8065,83.9406,83.7828,83.9406,46400.0
2014-09-02 11:00:00,106.45,106.46,106.29,106.45,72500.0,83.9406,83.9484,83.8144,83.9406,72500.0
2014-09-02 11:05:00,106.45,106.52,106.44,106.52,36500.0,83.9406,83.9958,83.9327,83.9958,36500.0
2014-09-02 11:10:00,106.53,106.55,106.5,106.5,47000.0,84.0036,84.0194,83.98,83.98,47000.0
2014-09-02 11:15:00,106.5,106.55,106.33,106.33,36100.0,83.98,84.0194,83.8459,83.8459,36100.0
2014-09-02 11:20:00,106.33,106.46,106.31,106.43,32300.0,83.8459,83.9484,83.8302,83.9248,32300.0
2014-09-02 11:25:00,106.4,106.45,106.28,106.38,45000.0,83.9011,83.9406,83.8065,83.8854,45000.0
2014-09-02 11:30:00,106.39,106.54,106.38,106.54,26500.0,83.8932,84.0115,83.8854,84.0115,26500.0
2014-09-02 11:35:00,106.53,106.53,106.45,106.49,25200.0,84.0036,84.0036,83.9406,83.9721,25200.0
2014-09-02 11:40:00,106.47,106.47,106.3,106.4,26000.0,83.9563,83.9563,83.8223,83.9011,26000.0
2014-09-02 11:45:00,106.38,106.41,106.19,106.23,26900.0,83.8854,83.909,83.7355,83.7671,26900.0
2014-09-02 11:50:00,106.2,106.22,106.01,106.07,20200.0,83.7434,83.7592,83.5936,83.6409,20200.0
2014-09-02 11:55:00,106.05,106.13,106.05,106.11,18200.0,83.6251,83.6882,83.6251,83.6725,18200.0
2014-09-02 12:00:00,106.1,106.1,106.04,106.07,15100.0,83.6646,83.6646,83.6173,83.6409,15100.0
2014-09-02 12:05:00,106.06,106.07,105.95,106.0,18000.0,83.633,83.6409,83.5463,83.5857,18000.0
2014-09-02 12:10:00,106.0,106.07,106.0,106.03,25600.0,83.5857,83.6409,83.5857,83.6094,25600.0
2014-09-02 12:15:00,106.03,106.1,106.0,106.1,12700.0,83.6094,83.6646,83.5857,83.6646,12700.0
2014-09-02 12:20:00,106.09,106.15,106.06,106.14,15100.0,83.6567,83.704,83.633,83.6961,15100.0
2014-09-02 12:25:00,106.14,106.17,106.11,106.14,13500.0,83.6961,83.7198,83.6725,83.6961,13500.0
2014-09-02 12:30:00,106.14,106.14,105.99,106.01,25600.0,83.6961,83.6961,83.5778,83.5936,25600.0
2014-09-02 12:35:00,106.02,106.06,105.95,105.97,29700.0,83.6015,83.633,83.5463,83.5621,29700.0
2014-09-02 12:40:00,105.98,105.99,105.86,105.89,35000.0,83.5699,83.5778,83.4753,83.499,35000.0
2014-09-02 12:45:00,105.89,105.89,105.82,105.88,11800.0,83.499,83.499,83.4438,83.4911,11800.0
2014-09-02 12:50:00,105.88,105.91,105.81,105.82,24900.0,83.4911,83.5147,83.4359,83.4438,24900.0
2014-09-02 12:55:00,105.83,105.91,105.83,105.9,22500.0,83.4517,83.5147,83.4517,83.5069,22500.0
2014-09-02 13:00:00,105.91,105.93,105.83,105.86,23500.0,83.5147,83.5305,83.4517,83.4753,23500.0
2014-09-02 13:05:00,105.86,105.87,105.78,105.86,18800.0,83.4753,83.4832,83.4122,83.4753,18800.0
2014-09-02 13:10:00,105.86,105.98,105.86,105.98,14700.0,83.4753,83.5699,83.4753,83.5699,14700.0
2014-09-02 13:15:00,105.98,106.01,105.89,105.93,24100.0,83.5699,83.5936,83.499,83.5305,24100.0
2014-09-02 13:20:00,105.94,105.96,105.86,105.86,16700.0,83.5384,83.5542,83.4753,83.4753,16700.0
2014-09-02 13:25:00,105.87,105.92,105.81,105.92,24300.0,83.4832,83.5226,83.4359,83.5226,24300.0
2014-09-02 13:30:00,105.92,106.0,105.84,105.95,53300.0,83.5226,83.5857,83.4595,83.5463,53300.0
2014-09-02 13:35:00,105.95,106.0,105.9,105.99,57300.0,83.5463,83.5857,83.5069,83.5778,57300.0
2014-09-02 13:40:00,106.0,106.01,105.92,105.99,27600.0,83.5857,83.5936,83.5226,83.5778,27600.0
2014-09-02 13:45:00,105.98,106.0,105.92,105.92,27900.0,83.5699,83.5857,83.5226,83.5226,27900.0
2014-09-02 13:50:00,105.92,106.05,105.92,106.02,18800.0,83.5226,83.6251,83.5226,83.6015,18800.0
2014-09-02 13:55:00,106.02,106.02,105.93,105.93,14200.0,83.6015,83.6015,83.5305,83.5305,14200.0
2014-09-02 14:00:00,105.93,105.98,105.89,105.98,20000.0,83.5305,83.5699,83.499,83.5699,20000.0
2014-09-02 14:05:00,105.98,106.07,105.98,106.06,16100.0,83.5699,83.6409,83.5699,83.633,16100.0
2014-09-02 14:10:00,106.04,106.07,106.02,106.03,13400.0,83.6173,83.6409,83.6015,83.6094,13400.0
2014-09-02 14:15:00,106.03,106.06,106.0,106.02,13100.0,83.6094,83.633,83.5857,83.6015,13100.0
2014-09-02 14:20:00,106.02,106.06,105.99,106.04,16600.0,83.6015,83.633,83.5778,83.6173,16600.0
2014-09-02 14:25:00,106.04,106.1,106.03,106.07,15000.0,83.6173,83.6646,83.6094,83.6409,15000.0
2014-09-02 14:30:00,106.08,106.11,106.05,106.1,29500.0,83.6488,83.6725,83.6251,83.6646,29500.0
2014-09-02 14:35:00,106.1,106.11,106.01,106.05,34200.0,83.6646,83.6725,83.5936,83.6251,34200.0
2014-09-02 14:40:00,106.05,106.1,106.01,106.03,25200.0,83.6251,83.6646,83.5936,83.6094,25200.0
2014-09-02 14:45:00,106.02,106.11,106.02,106.09,22300.0,83.6015,83.6725,83.6015,83.6567,22300.0
2014-09-02 14:50:00,106.07,106.12,106.04,106.04,14300.0,83.6409,83.6803,83.6173,83.6173,14300.0
2014-09-02 14:55:00,106.04,106.13,106.04,106.08,17900.0,83.6173,83.6882,83.6173,83.6488,17900.0
2014-09-02 15:00:00,106.07,106.1,106.03,106.1,15100.0,83.6409,83.6646,83.6094,83.6646,15100.0
2014-09-02 15:05:00,106.1,106.1,106.02,106.02,21900.0,83.6646,83.6646,83.6015,83.6015,21900.0
2014-09-02 15:10:00,106.03,106.04,105.99,106.03,21800.0,83.6094,83.6173,83.5778,83.6094,21800.0
2014-09-02 15:15:00,106.03,106.07,105.98,105.98,21000.0,83.6094,83.6409,83.5699,83.5699,21000.0
2014-09-02 15:20:00,105.97,106.08,105.97,106.05,26600.0,83.5621,83.6488,83.5621,83.6251,26600.0
2014-09-02 15:25:00,106.06,106.12,106.05,106.09,30800.0,83.633,83.6803,83.6251,83.6567,30800.0
2014-09-02 15:30:00,106.09,106.09,106.02,106.02,24100.0,83.6567,83.6567,83.6015,83.6015,24100.0
2014-09-02 15:35:00,106.02,106.12,106.01,106.1,41700.0,83.6015,83.6803,83.5936,83.6646,41700.0
2014-09-02 15:40:00,106.1,106.21,106.09,106.2,31700.0,83.6646,83.7513,83.6567,83.7434,31700.0
2014-09-02 15:45:00,106.21,106.28,106.2,106.27,51500.0,83.7513,83.8065,83.7434,83.7986,51500.0
2014-09-02 15:50:00,106.27,106.28,106.17,106.17,47300.0,83.7986,83.8065,83.7198,83.7198,47300.0
2014-09-02 15:55:00,106.18,106.23,106.18,106.19,102800.0,83.7277,83.7671,83.7277,83.7355,102800.0
2014-09-03 09:30:00,106.67,107.38,106.45,106.56,77500.0,84.114,84.6739,83.9406,84.0273,77500.0
2014-09-03 09:35:00,106.52,106.75,106.51,106.53,50700.0,83.9958,84.1771,83.9879,84.0036,50700.0
2014-09-03 09:40:00,106.54,106.58,106.33,106.36,57400.0,84.0115,84.0431,83.8459,83.8696,57400.0
2014-09-03 09:45:00,106.39,106.55,106.39,106.46,26400.0,83.8932,84.0194,83.8932,83.9484,26400.0
2014-09-03 09:50:00,106.48,106.51,106.35,106.42,34300.0,83.9642,83.9879,83.8617,83.9169,34300.0
2014-09-03 09:55:00,106.4,106.44,106.35,106.39,23600.0,83.9011,83.9327,83.8617,83.8932,23600.0
2014-09-03 10:00:00,106.4,106.52,106.36,106.5,33900.0,83.9011,83.9958,83.8696,83.98,33900.0
2014-09-03 10:05:00,106.51,106.67,106.5,106.64,32800.0,83.9879,84.114,83.98,84.0904,32800.0
2014-09-03 10:10:00,106.65,106.79,106.64,106.64,36100.0,84.0983,84.2087,84.0904,84.0904,36100.0
2014-09-03 10:15:00,106.64,106.72,106.64,106.66,32000.0,84.0904,84.1535,84.0904,84.1062,32000.0
2014-09-03 10:20:00,106.66,106.7,106.54,106.61,32700.0,84.1062,84.1377,84.0115,84.0667,32700.0
2014-09-03 10:25:00,106.6,106.7,106.56,106.69,27500.0,84.0588,84.1377,84.0273,84.1298,27500.0
2014-09-03 10:30:00,106.7,106.78,106.69,106.72,26400.0,84.1377,84.2008,84.1298,84.1535,26400.0
2014-09-03 10:35:00,106.72,106.76,106.62,106.68,28000.0,84.1535,84.185,84.0746,84.1219,28000.0
2014-09-03 10:40:00,106.69,106.75,106.67,106.72,20600.0,84.1298,84.1771,84.114,84.1535,20600.0
2014-09-03 10:45:00,106.71,106.75,106.64,106.75,26600.0,84.1456,84.1771,84.0904,84.1771,26600.0
2014-09-03 10:50:00,106.75,106.76,106.61,106.62,14300.0,84.1771,84.185,84.0667,84.0746,14300.0
2014-09-03 10:55:00,106.63,106.63,106.56,106.6,10300.0,84.0825,84.0825,84.0273,84.0588,10300.0
2014-09-03 11:00:00,106.61,106.68,106.58,106.62,15200.0,84.0667,84.1219,84.0431,84.0746,15200.0
2014-09-03 11:05:00,106.6,106.69,106.6,106.66,12700.0,84.0588,84.1298,84.0588,84.1062,12700.0
2014-09-03 11:10:00,106.66,106.7,106.63,106.7,17300.0,84.1062,84.1377,84.0825,84.1377,17300.0
2014-09-03 11:15:00,106.7,106.7,106.61,106.65,15600.0,84.1377,84.1377,84.0667,84.0983,15600.0
2014-09-03 11:20:00,106.65,106.68,106.57,106.64,27600.0,84.0983,84.1219,84.0352,84.0904,27600.0
2014-09-03 11:25:00,106.62,106.65,106.54,106.56,18300.0,84.0746,84.0983,84.0115,84.0273,18300.0
2014-09-03 11:30:00,106.56,106.63,106.52,106.62,13800.0,84.0273,84.0825,83.9958,84.0746,13800.0
2014-09-03 11:35:00,106.61,106.65,106.58,106.61,15400.0,84.0667,84.0983,84.0431,84.0667,15400.0
2014-09-03 11:40:00,106.6,106.63,106.49,106.51,14600.0,84.0588,84.0825,83.9721,83.9879,14600.0
2014-09-03 11:45:00,106.51,106.61,106.48,106.56,13000.0,83.9879,84.0667,83.9642,84.0273,13000.0
2014-09-03 11:50:00,106.55,106.57,106.42,106.49,20800.0,84.0194,84.0352,83.9169,83.9721,20800.0
2014-09-03 11:55:00,106.49,106.49,106.26,106.26,19100.0,83.9721,83.9721,83.7907,83.7907,19100.0
2014-09-03 12:00:00,106.27,106.31,106.16,106.21,38900.0,83.7986,83.8302,83.7119,83.7513,38900.0
2014-09-03 12:05:00,106.21,106.27,106.21,106.27,10900.0,83.7513,83.7986,83.7513,83.7986,10900.0
2014-09-03 12:10:00,106.3,106.44,106.3,106.42,13900.0,83.8223,83.9327,83.8223,83.9169,13900.0
2014-09-03 12:15:00,106.41,106.48,106.41,106.45,26000.0,83.909,83.9642,83.909,83.9406,26000.0
2014-09-03 12:20:00,106.45,106.52,106.42,106.52,25200.0,83.9406,83.9958,83.9169,83.9958,25200.0
2014-09-03 12:25:00,106.52,106.54,106.44,106.45,23700.0,83.9958,84.0115,83.9327,83.9406,23700.0
2014-09-03 12:30:00,106.46,106.56,106.45,106.53,19600.0,83.9484,84.0273,83.9406,84.0036,19600.0
2014-09-03 12:35:00,106.53,106.61,106.52,106.6,16000.0,84.0036,84.0667,83.9958,84.0588,16000.0
2014-09-03 12:40:00,106.59,106.68,106.59,106.65,28400.0,84.051,84.1219,84.051,84.0983,28400.0
2014-09-03 12:45:00,106.66,106.66,106.52,106.52,13800.0,84.1062,84.1062,83.9958,83.9958,13800.0
2014-09-03 12:50:00,106.52,106.53,106.48,106.51,8500.0,83.9958,84.0036,83.9642,83.9879,8500.0
2014-09-03 12:55:00,106.51,106.57,106.51,106.56,13600.0,83.9879,84.0352,83.9879,84.0273,13600.0
2014-09-03 13:00:00,106.56,106.56,106.42,106.42,12900.0,84.0273,84.0273,83.9169,83.9169,12900.0
2014-09-03 13:05:00,106.42,106.48,106.42,106.46,15300.0,83.9169,83.9642,83.9169,83.9484,15300.0
2014-09-03 13:10:00,106.45,106.51,106.44,106.51,10300.0,83.9406,83.9879,83.9327,83.9879,10300.0
2014-09-03 13:15:00,106.5,106.5,106.44,106.47,7600.0,83.98,83.98,83.9327,83.9563,7600.0
2014-09-03 13:20:00,106.48,106.5,106.43,106.5,9100.0,83.9642,83.98,83.9248,83.98,9100.0
2014-09-03 13:25:00,106.5,106.56,106.5,106.54,24200.0,83.98,84.0273,83.98,84.0115,24200.0
2014-09-03 13:30:00,106.55,106.59,106.53,106.53,15100.0,84.0194,84.051,84.0036,84.0036,15100.0
2014-09-03 13:35:00,106.54,106.6,106.54,106.56,25400.0,84.0115,84.0588,84.0115,84.0273,25400.0
2014-09-03 13:40:00,106.57,106.58,106.55,106.56,17200.0,84.0352,84.0431,84.0194,84.0273,17200.0
2014-09-03 13:45:00,106.57,106.59,106.54,106.55,12300.0,84.0352,84.051,84.0115,84.0194,12300.0
2014-09-03 13:50:00,106.55,106.56,106.45,106.45,22600.0,84.0194,84.0273,83.9406,83.9406,22600.0
2014-09-03 13:55:00,106.47,106.6,106.46,106.6,23900.0,83.9563,84.0588,83.9484,84.0588,23900.0
2014-09-03 14:00:00,106.6,106.62,106.53,106.57,20100.0,84.0588,84.0746,84.0036,84.0352,20100.0
2014-09-03 14:05:00,106.58,106.6,106.54,106.59,18900.0,84.0431,84.0588,84.0115,84.051,18900.0
2014-09-03 14:10:00,106.58,106.66,106.57,106.59,17000.0,84.0431,84.1062,84.0352,84.051,17000.0
2014-09-03 14:15:00,106.59,106.63,106.59,106.59,21700.0,84.051,84.0825,84.051,84.051,21700.0
2014-09-03 14:20:00,106.58,106.6,106.54,106.6,14700.0,84.0431,84.0588,84.0115,84.0588,14700.0
2014-09-03 14:25:00,106.6,106.61,106.53,106.56,31100.0,84.0588,84.0667,84.0036,84.0273,31100.0
2014-09-03 14:30:00,106.56,106.62,106.56,106.61,37800.0,84.0273,84.0746,84.0273,84.0667,37800.0
2014-09-03 14:35:00,106.61,106.64,106.6,106.64,15200.0,84.0667,84.0904,84.0588,84.0904,15200.0
2014-09-03 14:40:00,106.65,106.68,106.62,106.67,35200.0,84.0983,84.1219,84.0746,84.114,35200.0
2014-09-03 14:45:00,106.68,106.72,106.66,106.66,33000.0,84.1219,84.1535,84.1062,84.1062,33000.0
2014-09-03 14:50:00,106.67,106.67,106.57,106.61,21500.0,84.114,84.114,84.0352,84.0667,21500.0
2014-09-03 14:55:00,106.61,106.63,106.6,106.61,24600.0,84.0667,84.0825,84.0588,84.0667,24600.0
2014-09-03 15:00:00,106.6,106.62,106.53,106.56,41200.0,84.0588,84.0746,84.0036,84.0273,41200.0
2014-09-03 15:05:00,106.56,106.67,106.52,106.67,43900.0,84.0273,84.114,83.9958,84.114,43900.0
2014-09-03 15:10:00,106.67,106.73,106.67,106.73,58000.0,84.114,84.1614,84.114,84.1614,58000.0
2014-09-03 15:15:00,106.73,106.73,106.64,106.69,23800.0,84.1614,84.1614,84.0904,84.1298,23800.0
2014-09-03 15:20:00,106.66,106.69,106.61,106.66,40800.0,84.1062,84.1298,84.0667,84.1062,40800.0
2014-09-03 15:25:00,106.66,106.68,106.57,106.61,17100.0,84.1062,84.1219,84.0352,84.0667,17100.0
2014-09-03 15:30:00,106.6,106.61,106.51,106.55,50700.0,84.0588,84.0667,83.9879,84.0194,50700.0
2014-09-03 15:35:00,106.55,106.62,106.54,106.62,30900.0,84.0194,84.0746,84.0115,84.0746,30900.0
2014-09-03 15:40:00,106.61,106.64,106.58,106.59,38400.0,84.0667,84.0904,84.0431,84.051,38400.0
2014-09-03 15:45:00,106.59,106.6,106.54,106.6,85700.0,84.051,84.0588,84.0115,84.0588,85700.0
2014-09-03 15:50:00,106.6,106.64,106.58,106.63,62700.0,84.0588,84.0904,84.0431,84.0825,62700.0
2014-09-03 15:55:00,106.63,106.66,106.59,106.61,133600.0,84.0825,84.1062,84.051,84.0667,133600.0
2014-09-04 09:30:00,106.77,107.38,106.65,107.25,118600.0,84.1929,84.6739,84.0983,84.5714,118600.0
2014-09-04 09:35:00,107.21,107.68,107.14,107.56,50600.0,84.5399,84.9105,84.4847,84.8158,50600.0
2014-09-04 09:40:00,107.56,107.92,107.46,107.9,53500.0,84.8158,85.0997,84.737,85.0839,53500.0
2014-09-04 09:45:00,107.83,107.98,107.82,107.93,96800.0,85.0287,85.147,85.0209,85.1076,96800.0
2014-09-04 09:50:00,107.93,108.33,107.93,108.33,115000.0,85.1076,85.423,85.1076,85.423,115000.0
2014-09-04 09:55:00,108.3,108.49,108.3,108.39,87900.0,85.3994,85.5492,85.3994,85.4703,87900.0
2014-09-04 10:00:00,108.43,108.45,108.3,108.43,69000.0,85.5019,85.5176,85.3994,85.5019,69000.0
2014-09-04 10:05:00,108.42,108.69,108.42,108.68,82200.0,85.494,85.7069,85.494,85.699,82200.0
2014-09-04 10:10:00,108.67,108.7,108.51,108.56,58900.0,85.6911,85.7148,85.565,85.6044,58900.0
2014-09-04 10:15:00,108.56,108.64,108.48,108.5,44700.0,85.6044,85.6675,85.5413,85.5571,44700.0
2014-09-04 10:20:00,108.47,108.57,108.4,108.51,27900.0,85.5334,85.6123,85.4782,85.565,27900.0
2014-09-04 10:25:00,108.53,108.59,108.51,108.54,38800.0,85.5807,85.628,85.565,85.5886,38800.0
2014-09-04 10:30:00,108.55,108.7,108.55,108.66,64000.0,85.5965,85.7148,85.5965,85.6832,64000.0
2014-09-04 10:35:00,108.66,108.72,108.64,108.71,67800.0,85.6832,85.7306,85.6675,85.7227,67800.0
2014-09-04 10:40:00,108.7,108.7,108.54,108.54,32000.0,85.7148,85.7148,85.5886,85.5886,32000.0
2014-09-04 10:45:00,108.55,108.74,108.48,108.65,519500.0,85.5965,85.7463,85.5413,85.6754,519500.0
2014-09-04 10:50:00,108.67,108.74,108.62,108.68,17000.0,85.6911,85.7463,85.6517,85.699,17000.0
2014-09-04 10:55:00,108.69,108.69,108.53,108.54,18500.0,85.7069,85.7069,85.5807,85.5886,18500.0
2014-09-04 11:00:00,108.55,108.58,108.51,108.54,27700.0,85.5965,85.6202,85.565,85.5886,27700.0
2014-09-04 11:05:00,108.53,108.62,108.49,108.52,33800.0,85.5807,85.6517,85.5492,85.5728,33800.0
2014-09-04 11:10:00,108.5,108.53,108.33,108.34,27600.0,85.5571,85.5807,85.423,85.4309,27600.0
2014-09-04 11:15:00,108.34,108.46,108.3,108.42,22800.0,85.4309,85.5255,85.3994,85.494,22800.0
2014-09-04 11:20:00,108.42,108.45,108.37,108.39,27700.0,85.494,85.5176,85.4546,85.4703,27700.0
2014-09-04 11:25:00,108.39,108.44,108.2,108.26,21600.0,85.4703,85.5098,85.3205,85.3678,21600.0
2014-09-04 11:30:00,108.22,108.37,108.2,108.3,33600.0,85.3363,85.4546,85.3205,85.3994,33600.0
2014-09-04 11:35:00,108.29,108.3,108.24,108.26,22500.0,85.3915,85.3994,85.3521,85.3678,22500.0
2014-09-04 11:40:00,108.26,108.32,108.26,108.28,20200.0,85.3678,85.4151,85.3678,85.3836,20200.0
2014-09-04 11:45:00,108.29,108.41,108.28,108.4,27100.0,85.3915,85.4861,85.3836,85.4782,27100.0
2014-09-04 11:50:00,108.4,108.48,108.36,108.48,47700.0,85.4782,85.5413,85.4467,85.5413,47700.0
2014-09-04 11:55:00,108.48,108.49,108.42,108.44,17700.0,85.5413,85.5492,85.494,85.5098,17700.0
2014-09-04 12:00:00,108.46,108.5,108.41,108.49,25000.0,85.5255,85.5571,85.4861,85.5492,25000.0
2014-09-04 12:05:00,108.47,108.52,108.45,108.5,22800.0,85.5334,85.5728,85.5176,85.5571,22800.0
2014-09-04 12:10:00,108.5,108.53,108.47,108.49,24700.0,85.5571,85.5807,85.5334,85.5492,24700.0
2014-09-04 12:15:00,108.49,108.53,108.48,108.5,16100.0,85.5492,85.5807,85.5413,85.5571,16100.0
2014-09-04 12:20:00,108.5,108.54,108.45,108.51,36300.0,85.5571,85.5886,85.5176,85.565,36300.0
2014-09-04 12:25:00,108.51,108.51,108.44,108.47,25500.0,85.565,85.565,85.5098,85.5334,25500.0
2014-09-04 12:30:00,108.47,108.49,108.42,108.48,22700.0,85.5334,85.5492,85.494,85.5413,22700.0
2014-09-04 12:35:00,108.47,108.55,108.47,108.5,18500.0,85.5334,85.5965,85.5334,85.5571,18500.0
2014-09-04 12:40:00,108.51,108.53,108.44,108.45,16400.0,85.565,85.5807,85.5098,85.5176,16400.0
2014-09-04 12:45:00,108.45,108.47,108.37,108.38,18200.0,85.5176,85.5334,85.4546,85.4624,18200.0
2014-09-04 12:50:00,108.38,108.44,108.38,108.41,10200.0,85.4624,85.5098,85.4624,85.4861,10200.0
2014-09-04 12:55:00,108.39,108.42,108.34,108.38,22100.0,85.4703,85.494,85.4309,85.4624,22100.0
2014-09-04 13:00:00,108.38,108.46,108.24,108.38,537000.0,85.4624,85.5255,85.3521,85.4624,537000.0
2014-09-04 13:05:00,108.37,108.39,108.36,108.37,7900.0,85.4546,85.4703,85.4467,85.4546,7900.0
2014-09-04 13:10:00,108.38,108.43,108.35,108.37,41400.0,85.4624,85.5019,85.4388,85.4546,41400.0
2014-09-04 13:15:00,108.37,108.37,108.3,108.32,13000.0,85.4546,85.4546,85.3994,85.4151,13000.0
2014-09-04 13:20:00,108.31,108.36,108.31,108.33,20700.0,85.4073,85.4467,85.4073,85.423,20700.0
2014-09-04 13:25:00,108.32,108.33,108.29,108.29,12100.0,85.4151,85.423,85.3915,85.3915,12100.0
2014-09-04 13:30:00,108.31,108.32,108.2,108.22,24500.0,85.4073,85.4151,85.3205,85.3363,24500.0
2014-09-04 13:35:00,108.22,108.23,108.13,108.13,23400.0,85.3363,85.3442,85.2653,85.2653,23400.0
2014-09-04 13:40:00,108.11,108.15,108.11,108.12,15300.0,85.2495,85.2811,85.2495,85.2574,15300.0
2014-09-04 13:45:00,108.11,108.19,108.09,108.19,28500.0,85.2495,85.3126,85.2338,85.3126,28500.0
2014-09-04 13:50:00,108.19,108.21,108.13,108.13,16300.0,85.3126,85.3284,85.2653,85.2653,16300.0
2014-09-04 13:55:00,108.14,108.19,108.08,108.09,20300.0,85.2732,85.3126,85.2259,85.2338,20300.0
2014-09-04 14:00:00,108.09,108.15,108.02,108.14,14100.0,85.2338,85.2811,85.1786,85.2732,14100.0
2014-09-04 14:05:00,108.14,108.15,108.03,108.03,35400.0,85.2732,85.2811,85.1865,85.1865,35400.0
2014-09-04 14:10:00,108.04,108.04,108.02,108.02,13700.0,85.1943,85.1943,85.1786,85.1786,13700.0
2014-09-04 14:15:00,108.03,108.04,107.92,107.99,29500.0,85.1865,85.1943,85.0997,85.1549,29500.0
2014-09-04 14:20:00,108.0,108.01,107.92,107.92,12100.0,85.1628,85.1707,85.0997,85.0997,12100.0
2014-09-04 14:25:00,107.93,107.95,107.85,107.91,17000.0,85.1076,85.1234,85.0445,85.0918,17000.0
2014-09-04 14:30:00,107.91,107.92,107.82,107.82,34800.0,85.0918,85.0997,85.0209,85.0209,34800.0
2014-09-04 14:35:00,107.82,107.89,107.79,107.79,16500.0,85.0209,85.0761,84.9972,84.9972,16500.0
2014-09-04 14:40:00,107.78,107.82,107.74,107.81,16000.0,84.9893,85.0209,84.9578,85.013,16000.0
2014-09-04 14:45:00,107.82,107.84,107.7,107.7,15300.0,85.0209,85.0366,84.9262,84.9262,15300.0
2014-09-04 14:50:00,107.7,107.73,107.66,107.7,15800.0,84.9262,84.9499,84.8947,84.9262,15800.0
2014-09-04 14:55:00,107.7,107.74,107.49,107.54,25600.0,84.9262,84.9578,84.7606,84.8001,25600.0
2014-09-04 15:00:00,107.55,107.6,107.48,107.52,26600.0,84.808,84.8474,84.7528,84.7843,26600.0
2014-09-04 15:05:00,107.52,107.53,107.42,107.42,31200.0,84.7843,84.7922,84.7054,84.7054,31200.0
2014-09-04 15:10:00,107.41,107.42,107.24,107.27,30000.0,84.6976,84.7054,84.5635,84.5872,30000.0
2014-09-04 15:15:00,107.26,107.42,107.23,107.29,28100.0,84.5793,84.7054,84.5556,84.6029,28100.0
2014-09-04 15:20:00,107.29,107.39,107.19,107.31,37000.0,84.6029,84.6818,84.5241,84.6187,37000.0
2014-09-04 15:25:00,107.31,107.39,107.29,107.38,30200.0,84.6187,84.6818,84.6029,84.6739,30200.0
2014-09-04 15:30:00,107.38,107.4,107.27,107.34,37000.0,84.6739,84.6897,84.5872,84.6424,37000.0
2014-09-04 15:35:00,107.34,107.43,107.32,107.36,24400.0,84.6424,84.7133,84.6266,84.6581,24400.0
2014-09-04 15:40:00,107.36,107.42,107.3,107.4,43200.0,84.6581,84.7054,84.6108,84.6897,43200.0
2014-09-04 15:45:00,107.4,107.59,107.39,107.58,65400.0,84.6897,84.8395,84.6818,84.8316,65400.0
2014-09-04 15:50:00,107.59,107.62,107.48,107.52,66800.0,84.8395,84.8632,84.7528,84.7843,66800.0
2014-09-04 15:55:00,107.52,107.55,107.23,107.25,258400.0,84.7843,84.808,84.5556,84.5714,258400.0
2014-09-05 09:30:00,107.22,107.63,107.13,107.14,131800.0,84.5477,84.871,84.4768,84.4847,131800.0
2014-09-05 09:35:00,107.13,107.13,106.81,106.98,34300.0,84.4768,84.4768,84.2244,84.3585,34300.0
2014-09-05 09:40:00,106.92,107.19,106.85,107.18,44000.0,84.3112,84.5241,84.256,84.5162,44000.0
2014-09-05 09:45:00,107.18,107.27,107.1,107.25,44200.0,84.5162,84.5872,84.4531,84.5714,44200.0
2014-09-05 09:50:00,107.25,107.41,107.25,107.36,30400.0,84.5714,84.6976,84.5714,84.6581,30400.0
2014-09-05 09:55:00,107.37,107.38,107.2,107.22,43000.0,84.666,84.6739,84.532,84.5477,43000.0
2014-09-05 10:00:00,107.23,107.24,107.05,107.17,69000.0,84.5556,84.5635,84.4137,84.5083,69000.0
2014-09-05 10:05:00,107.17,107.37,107.09,107.28,35000.0,84.5083,84.666,84.4452,84.5951,35000.0
2014-09-05 10:10:00,107.26,107.31,107.12,107.15,54700.0,84.5793,84.6187,84.4689,84.4925,54700.0
2014-09-05 10:15:00,107.16,107.25,106.99,106.99,73900.0,84.5004,84.5714,84.3664,84.3664,73900.0
2014-09-05 10:20:00,107.02,107.13,107.0,107.08,69200.0,84.39,84.4768,84.3743,84.4373,69200.0
2014-09-05 10:25:00,107.08,107.18,107.0,107.03,61300.0,84.4373,84.5162,84.3743,84.3979,61300.0
2014-09-05 10:30:00,107.03,107.03,106.88,106.94,60600.0,84.3979,84.3979,84.2796,84.3269,60600.0
2014-09-05 10:35:00,106.96,107.03,106.9,106.91,45600.0,84.3427,84.3979,84.2954,84.3033,45600.0
2014-09-05 10:40:00,106.89,107.02,106.89,107.0,36200.0,84.2875,84.39,84.2875,84.3743,36200.0
2014-09-05 10:45:00,107.0,107.04,106.94,106.99,36000.0,84.3743,84.4058,84.3269,84.3664,36000.0
2014-09-05 10:50:00,106.98,107.03,106.97,107.0,34100.0,84.3585,84.3979,84.3506,84.3743,34100.0
2014-09-05 10:55:00,107.0,107.03,106.99,107.01,47700.0,84.3743,84.3979,84.3664,84.3821,47700.0
2014-09-05 11:00:00,107.01,107.1,106.99,107.07,85400.0,84.3821,84.4531,84.3664,84.4295,85400.0
2014-09-05 11:05:00,107.07,107.44,107.07,107.44,54700.0,84.4295,84.7212,84.4295,84.7212,54700.0
2014-09-05 11:10:00,107.44,107.48,107.35,107.43,16300.0,84.7212,84.7528,84.6502,84.7133,16300.0
2014-09-05 11:15:00,107.41,107.44,107.32,107.4,23100.0,84.6976,84.7212,84.6266,84.6897,23100.0
2014-09-05 11:20:00,107.41,107.43,107.33,107.42,17300.0,84.6976,84.7133,84.6345,84.7054,17300.0
2014-09-05 11:25:00,107.42,107.45,107.33,107.38,17100.0,84.7054,84.7291,84.6345,84.6739,17100.0
2014-09-05 11:30:00,107.39,107.41,107.33,107.34,24600.0,84.6818,84.6976,84.6345,84.6424,24600.0
2014-09-05 11:35:00,107.32,107.38,107.27,107.33,28600.0,84.6266,84.6739,84.5872,84.6345,28600.0
2014-09-05 11:40:00,107.31,107.47,107.31,107.39,36600.0,84.6187,84.7449,84.6187,84.6818,36600.0
2014-09-05 11:45:00,107.39,107.44,107.39,107.41,13100.0,84.6818,84.7212,84.6818,84.6976,13100.0
2014-09-05 11:50:00,107.42,107.45,107.39,107.43,30000.0,84.7054,84.7291,84.6818,84.7133,30000.0
2014-09-05 11:55:00,107.43,107.46,107.38,107.41,30600.0,84.7133,84.737,84.6739,84.6976,30600.0
2014-09-05 12:00:00,107.43,107.44,107.39,107.4,20700.0,84.7133,84.7212,84.6818,84.6897,20700.0
2014-09-05 12:05:00,107.39,107.44,107.34,107.41,29600.0,84.6818,84.7212,84.6424,84.6976,29600.0
2014-09-05 12:10:00,107.41,107.43,107.39,107.42,18800.0,84.6976,84.7133,84.6818,84.7054,18800.0
2014-09-05 12:15:00,107.42,107.43,107.37,107.4,23800.0,84.7054,84.7133,84.666,84.6897,23800.0
2014-09-05 12:20:00,107.41,107.43,107.39,107.42,37300.0,84.6976,84.7133,84.6818,84.7054,37300.0
2014-09-05 12:25:00,107.42,107.71,107.4,107.69,28900.0,84.7054,84.9341,84.6897,84.9184,28900.0
2014-09-05 12:30:00,107.71,107.8,107.64,107.72,32500.0,84.9341,85.0051,84.8789,84.942,32500.0
2014-09-05 12:35:00,107.72,107.8,107.7,107.8,11000.0,84.942,85.0051,84.9262,85.0051,11000.0
2014-09-05 12:40:00,107.78,107.83,107.7,107.82,33900.0,84.9893,85.0287,84.9262,85.0209,33900.0
2014-09-05 12:45:00,107.82,107.82,107.72,107.75,18100.0,85.0209,85.0209,84.942,84.9657,18100.0
2014-09-05 12:50:00,107.73,107.79,107.71,107.72,15100.0,84.9499,84.9972,84.9341,84.942,15100.0
2014-09-05 12:55:00,107.71,107.77,107.71,107.75,14100.0,84.9341,84.9814,84.9341,84.9657,14100.0
2014-09-05 13:00:00,107.76,107.78,107.73,107.75,14300.0,84.9736,84.9893,84.9499,84.9657,14300.0
2014-09-05 13:05:00,107.76,107.82,107.74,107.75,27400.0,84.9736,85.0209,84.9578,84.9657,27400.0
2014-09-05 13:10:00,107.75,107.78,107.72,107.72,9900.0,84.9657,84.9893,84.942,84.942,9900.0
2014-09-05 13:15:00,107.74,107.8,107.74,107.8,9800.0,84.9578,85.0051,84.9578,85.0051,9800.0
2014-09-05 13:20:00,107.8,107.8,107.73,107.75,25900.0,85.0051,85.0051,84.9499,84.9657,25900.0
2014-09-05 13:25:00,107.75,107.79,107.72,107.79,10900.0,84.9657,84.9972,84.942,84.9972,10900.0
2014-09-05 13:30:00,107.79,107.8,107.76,107.77,13900.0,84.9972,85.0051,84.9736,84.9814,13900.0
2014-09-05 13:35:00,107.77,107.79,107.72,107.79,21600.0,84.9814,84.9972,84.942,84.9972,21600.0
2014-09-05 13:40:00,107.78,107.78,107.74,107.77,12600.0,84.9893,84.9893,84.9578,84.9814,12600.0
2014-09-05 13:45:00,107.78,107.79,107.73,107.77,11700.0,84.9893,84.9972,84.9499,84.9814,11700.0
2014-09-05 13:50:00,107.77,107.77,107.67,107.76,13700.0,84.9814,84.9814,84.9026,84.9736,13700.0
2014-09-05 13:55:00,107.75,107.79,107.71,107.77,17400.0,84.9657,84.9972,84.9341,84.9814,17400.0
2014-09-05 14:00:00,107.78,107.85,107.76,107.84,35400.0,84.9893,85.0445,84.9736,85.0366,35400.0
2014-09-05 14:05:00,107.85,107.87,107.75,107.79,43600.0,85.0445,85.0603,84.9657,84.9972,43600.0
2014-09-05 14:10:00,107.79,107.81,107.75,107.81,49300.0,84.9972,85.013,84.9657,85.013,49300.0
2014-09-05 14:15:00,107.81,107.82,107.77,107.8,49000.0,85.013,85.0209,84.9814,85.0051,49000.0
2014-09-05 14:20:00,107.79,107.81,107.77,107.79,41500.0,84.9972,85.013,84.9814,84.9972,41500.0
2014-09-05 14:25:00,107.8,107.8,107.72,107.8,23500.0,85.0051,85.0051,84.942,85.0051,23500.0
2014-09-05 14:30:00,107.8,107.81,107.73,107.8,21200.0,85.0051,85.013,84.9499,85.0051,21200.0
2014-09-05 14:35:00,107.8,107.81,107.76,107.79,22500.0,85.0051,85.013,84.9736,84.9972,22500.0
2014-09-05 14:40:00,107.79,107.79,107.74,107.77,18100.0,84.9972,84.9972,84.9578,84.9814,18100.0
2014-09-05 14:45:00,107.78,107.8,107.76,107.78,18500.0,84.9893,85.0051,84.9736,84.9893,18500.0
2014-09-05 14:50:00,107.77,107.8,107.74,107.79,28600.0,84.9814,85.0051,84.9578,84.9972,28600.0
2014-09-05 14:55:00,107.78,107.79,107.73,107.77,23400.0,84.9893,84.9972,84.9499,84.9814,23400.0
2014-09-05 15:00:00,107.77,107.78,107.73,107.78,11600.0,84.9814,84.9893,84.9499,84.9893,11600.0
2014-09-05 15:05:00,107.77,107.8,107.76,107.78,33800.0,84.9814,85.0051,84.9736,84.9893,33800.0
2014-09-05 15:10:00,107.78,107.8,107.78,107.79,29800.0,84.9893,85.0051,84.9893,84.9972,29800.0
2014-09-05 15:15:00,107.79,107.88,107.78,107.86,43500.0,84.9972,85.0682,84.9893,85.0524,43500.0
2014-09-05 15:20:00,107.87,107.88,107.83,107.84,17200.0,85.0603,85.0682,85.0287,85.0366,17200.0
2014-09-05 15:25:00,107.84,107.87,107.77,107.78,29300.0,85.0366,85.0603,84.9814,84.9893,29300.0
2014-09-05 15:30:00,107.78,107.81,107.75,107.79,29900.0,84.9893,85.013,84.9657,84.9972,29900.0
2014-09-05 15:35:00,107.8,107.83,107.78,107.79,19900.0,85.0051,85.0287,84.9893,84.9972,19900.0
2014-09-05 15:40:00,107.79,107.83,107.79,107.81,45000.0,84.9972,85.0287,84.9972,85.013,45000.0
2014-09-05 15:45:00,107.81,107.83,107.75,107.75,55300.0,85.013,85.0287,84.9657,84.9657,55300.0
2014-09-05 15:50:00,107.76,107.83,107.75,107.77,80200.0,84.9736,85.0287,84.9657,84.9814,80200.0
2014-09-05 15:55:00,107.79,107.81,107.54,107.55,391100.0,84.9972,85.013,84.8001,84.808,391100.0
2014-09-08 09:30:00,107.65,107.83,107.63,107.73,129300.0,84.8868,85.0287,84.871,84.9499,129300.0
2014-09-08 09:35:00,107.76,107.81,107.59,107.73,42200.0,84.9736,85.013,84.8395,84.9499,42200.0
2014-09-08 09:40:00,107.74,107.84,107.51,107.7,56300.0,84.9578,85.0366,84.7764,84.9262,56300.0
2014-09-08 09:45:00,107.67,107.69,107.41,107.47,20700.0,84.9026,84.9184,84.6976,84.7449,20700.0
2014-09-08 09:50:00,107.45,107.66,107.38,107.66,29400.0,84.7291,84.8947,84.6739,84.8947,29400.0
2014-09-08 09:55:00,107.63,107.71,107.56,107.56,27000.0,84.871,84.9341,84.8158,84.8158,27000.0
2014-09-08 10:00:00,107.57,107.78,107.57,107.71,22900.0,84.8237,84.9893,84.8237,84.9341,22900.0
2014-09-08 10:05:00,107.75,107.78,107.59,107.59,22300.0,84.9657,84.9893,84.8395,84.8395,22300.0
2014-09-08 10:10:00,107.59,107.66,107.54,107.62,33100.0,84.8395,84.8947,84.8001,84.8632,33100.0
2014-09-08 10:15:00,107.61,107.67,107.52,107.52,9600.0,84.8553,84.9026,84.7843,84.7843,9600.0
2014-09-08 10:20:00,107.52,107.58,107.47,107.47,17200.0,84.7843,84.8316,84.7449,84.7449,17200.0
2014-09-08 10:25:00,107.47,107.57,107.44,107.56,17300.0,84.7449,84.8237,84.7212,84.8158,17300.0
2014-09-08 10:30:00,107.56,107.58,107.45,107.47,25300.0,84.8158,84.8316,84.7291,84.7449,25300.0
2014-09-08 10:35:00,107.49,107.52,107.45,107.52,14600.0,84.7606,84.7843,84.7291,84.7843,14600.0
2014-09-08 10:40:00,107.56,107.66,107.56,107.6,17500.0,84.8158,84.8947,84.8158,84.8474,17500.0
2014-09-08 10:45:00,107.59,107.67,107.51,107.53,31600.0,84.8395,84.9026,84.7764,84.7922,31600.0
2014-09-08 10:50:00,107.53,107.53,107.42,107.47,32800.0,84.7922,84.7922,84.7054,84.7449,32800.0
2014-09-08 10:55:00,107.45,107.66,107.44,107.65,15200.0,84.7291,84.8947,84.7212,84.8868,15200.0
2014-09-08 11:00:00,107.64,107.65,107.53,107.54,13400.0,84.8789,84.8868,84.7922,84.8001,13400.0
2014-09-08 11:05:00,107.54,107.66,107.54,107.64,24700.0,84.8001,84.8947,84.8001,84.8789,24700.0
2014-09-08 11:10:00,107.67,107.73,107.63,107.7,11500.0,84.9026,84.9499,84.871,84.9262,11500.0
2014-09-08 11:15:00,107.72,107.75,107.66,107.7,14100.0,84.942,84.9657,84.8947,84.9262,14100.0
2014-09-08 11:20:00,107.72,107.87,107.72,107.81,18400.0,84.942,85.0603,84.942,85.013,18400.0
2014-09-08 11:25:00,107.81,107.82,107.65,107.66,15200.0,85.013,85.0209,84.8868,84.8947,15200.0
2014-09-08 11:30:00,107.68,107.82,107.66,107.82,22400.0,84.9105,85.0209,84.8947,85.0209,22400.0
2014-09-08 11:35:00,107.81,107.85,107.78,107.79,26500.0,85.013,85.0445,84.9893,84.9972,26500.0
2014-09-08 11:40:00,107.79,107.86,107.76,107.81,39500.0,84.9972,85.0524,84.9736,85.013,39500.0
2014-09-08 11:45:00,107.78,107.9,107.78,107.81,12100.0,84.9893,85.0839,84.9893,85.013,12100.0
2014-09-08 11:50:00,107.81,107.81,107.72,107.73,18500.0,85.013,85.013,84.942,84.9499,18500.0
2014-09-08 11:55:00,107.73,107.77,107.73,107.74,8600.0,84.9499,84.9814,84.9499,84.9578,8600.0
2014-09-08 12:00:00,107.73,107.83,107.71,107.81,18700.0,84.9499,85.0287,84.9341,85.013,18700.0
2014-09-08 12:05:00,107.81,107.83,107.76,107.81,20500.0,85.013,85.0287,84.9736,85.013,20500.0
2014-09-08 12:10:00,107.81,107.83,107.79,107.82,11700.0,85.013,85.0287,84.9972,85.0209,11700.0
2014-09-08 12:15:00,107.82,107.82,107.74,107.74,18000.0,85.0209,85.0209,84.9578,84.9578,18000.0
2014-09-08 12:20:00,107.74,107.75,107.68,107.7,7500.0,84.9578,84.9657,84.9105,84.9262,7500.0
2014-09-08 12:25:00,107.7,107.7,107.65,107.68,8100.0,84.9262,84.9262,84.8868,84.9105,8100.0
2014-09-08 12:30:00,107.69,107.71,107.64,107.67,8900.0,84.9184,84.9341,84.8789,84.9026,8900.0
2014-09-08 12:35:00,107.67,107.72,107.67,107.68,7100.0,84.9026,84.942,84.9026,84.9105,7100.0
2014-09-08 12:40:00,107.68,107.69,107.65,107.66,6300.0,84.9105,84.9184,84.8868,84.8947,6300.0
2014-09-08 12:45:00,107.67,107.7,107.63,107.66,9000.0,84.9026,84.9262,84.871,84.8947,9000.0
2014-09-08 12:50:00,107.66,107.71,107.62,107.71,8200.0,84.8947,84.9341,84.8632,84.9341,8200.0
2014-09-08 12:55:00,107.71,107.74,107.69,107.72,7900.0,84.9341,84.9578,84.9184,84.942,7900.0
2014-09-08 13:00:00,107.69,107.77,107.69,107.73,11400.0,84.9184,84.9814,84.9184,84.9499,11400.0
2014-09-08 13:05:00,107.73,107.73,107.57,107.65,19200.0,84.9499,84.9499,84.8237,84.8868,19200.0
2014-09-08 13:10:00,107.62,107.66,107.57,107.66,10700.0,84.8632,84.8947,84.8237,84.8947,10700.0
2014-09-08 13:15:00,107.67,107.69,107.42,107.44,18600.0,84.9026,84.9184,84.7054,84.7212,18600.0
2014-09-08 13:20:00,107.42,107.57,107.41,107.55,15200.0,84.7054,84.8237,84.6976,84.808,15200.0
2014-09-08 13:25:00,107.55,107.55,107.43,107.43,11600.0,84.808,84.808,84.7133,84.7133,11600.0
2014-09-08 13:30:00,107.42,107.46,107.39,107.44,22200.0,84.7054,84.737,84.6818,84.7212,22200.0
2014-09-08 13:35:00,107.44,107.56,107.41,107.56,11600.0,84.7212,84.8158,84.6976,84.8158,11600.0
2014-09-08 13:40:00,107.57,107.59,107.37,107.38,20200.0,84.8237,84.8395,84.666,84.6739,20200.0
2014-09-08 13:45:00,107.41,107.42,107.33,107.42,8900.0,84.6976,84.7054,84.6345,84.7054,8900.0
2014-09-08 13:50:00,107.41,107.42,107.33,107.35,10200.0,84.6976,84.7054,84.6345,84.6502,10200.0
2014-09-08 13:55:00,107.35,107.39,107.34,107.37,20800.0,84.6502,84.6818,84.6424,84.666,20800.0
2014-09-08 14:00:00,107.36,107.43,107.34,107.42,12700.0,84.6581,84.7133,84.6424,84.7054,12700.0
2014-09-08 14:05:00,107.42,107.44,107.38,107.43,11500.0,84.7054,84.7212,84.6739,84.7133,11500.0
2014-09-08 14:10:00,107.43,107.45,107.34,107.39,16300.0,84.7133,84.7291,84.6424,84.6818,16300.0
2014-09-08 14:15:00,107.4,107.45,107.4,107.43,16300.0,84.6897,84.7291,84.6897,84.7133,16300.0
2014-09-08 14:20:00,107.44,107.45,107.4,107.42,8600.0,84.7212,84.7291,84.6897,84.7054,8600.0
2014-09-08 14:25:00,107.42,107.42,107.34,107.38,14500.0,84.7054,84.7054,84.6424,84.6739,14500.0
2014-09-08 14:30:00,107.4,107.45,107.4,107.42,19400.0,84.6897,84.7291,84.6897,84.7054,19400.0
2014-09-08 14:35:00,107.41,107.45,107.39,107.42,17200.0,84.6976,84.7291,84.6818,84.7054,17200.0
2014-09-08 14:40:00,107.42,107.45,107.4,107.4,8600.0,84.7054,84.7291,84.6897,84.6897,8600.0
2014-09-08 14:45:00,107.4,107.42,107.35,107.38,15900.0,84.6897,84.7054,84.6502,84.6739,15900.0
2014-09-08 14:50:00,107.37,107.44,107.37,107.42,10100.0,84.666,84.7212,84.666,84.7054,10100.0
2014-09-08 14:55:00,107.43,107.44,107.36,107.36,10400.0,84.7133,84.7212,84.6581,84.6581,10400.0
2014-09-08 15:00:00,107.36,107.44,107.36,107.42,15800.0,84.6581,84.7212,84.6581,84.7054,15800.0
2014-09-08 15:05:00,107.43,107.48,107.4,107.47,19900.0,84.7133,84.7528,84.6897,84.7449,19900.0
2014-09-08 15:10:00,107.47,107.56,107.47,107.52,19700.0,84.7449,84.8158,84.7449,84.7843,19700.0
2014-09-08 15:15:00,107.54,107.6,107.5,107.54,22900.0,84.8001,84.8474,84.7685,84.8001,22900.0
2014-09-08 15:20:00,107.54,107.54,107.51,107.52,11400.0,84.8001,84.8001,84.7764,84.7843,11400.0
2014-09-08 15:25:00,107.52,107.58,107.47,107.57,25900.0,84.7843,84.8316,84.7449,84.8237,25900.0
2014-09-08 15:30:00,107.58,107.6,107.48,107.5,20300.0,84.8316,84.8474,84.7528,84.7685,20300.0
2014-09-08 15:35:00,107.5,107.65,107.5,107.65,26700.0,84.7685,84.8868,84.7685,84.8868,26700.0
2014-09-08 15:40:00,107.65,107.65,107.55,107.56,28100.0,84.8868,84.8868,84.808,84.8158,28100.0
2014-09-08 15:45:00,107.56,107.58,107.5,107.52,42400.0,84.8158,84.8316,84.7685,84.7843,42400.0
2014-09-08 15:50:00,107.52,107.61,107.51,107.54,58500.0,84.7843,84.8553,84.7764,84.8001,58500.0
2014-09-08 15:55:00,107.53,107.55,107.39,107.44,82500.0,84.7922,84.808,84.6818,84.7212,82500.0
2014-09-09 09:30:00,107.61,107.68,107.2,107.33,39000.0,84.8553,84.9105,84.532,84.6345,39000.0
2014-09-09 09:35:00,107.45,107.61,107.42,107.57,24800.0,84.7291,84.8553,84.7054,84.8237,24800.0
2014-09-09 09:40:00,107.57,107.59,107.41,107.49,8600.0,84.8237,84.8395,84.6976,84.7606,8600.0
2014-09-09 09:45:00,107.48,107.59,107.38,107.54,10400.0,84.7528,84.8395,84.6739,84.8001,10400.0
2014-09-09 09:50:00,107.54,107.54,107.33,107.33,6500.0,84.8001,84.8001,84.6345,84.6345,6500.0
2014-09-09 09:55:00,107.37,107.4,107.27,107.38,23100.0,84.666,84.6897,84.5872,84.6739,23100.0
2014-09-09 10:00:00,107.37,107.38,107.2,107.38,16500.0,84.666,84.6739,84.532,84.6739,16500.0
2014-09-09 10:05:00,107.35,107.51,107.33,107.48,14200.0,84.6502,84.7764,84.6345,84.7528,14200.0
2014-09-09 10:10:00,107.42,107.42,107.31,107.4,10100.0,84.7054,84.7054,84.6187,84.6897,10100.0
2014-09-09 10:15:00,107.36,107.43,107.3,107.43,8400.0,84.6581,84.7133,84.6108,84.7133,8400.0
2014-09-09 10:20:00,107.4,107.4,107.23,107.35,13000.0,84.6897,84.6897,84.5556,84.6502,13000.0
2014-09-09 10:25:00,107.34,107.43,107.29,107.43,18500.0,84.6424,84.7133,84.6029,84.7133,18500.0
2014-09-09 10:30:00,107.42,107.48,107.35,107.36,14900.0,84.7054,84.7528,84.6502,84.6581,14900.0
2014-09-09 10:35:00,107.37,107.39,107.3,107.31,15500.0,84.666,84.6818,84.6108,84.6187,15500.0
2014-09-09 10:40:00,107.3,107.34,107.21,107.32,15300.0,84.6108,84.6424,84.5399,84.6266,15300.0
2014-09-09 10:45:00,107.3,107.35,107.23,107.33,14600.0,84.6108,84.6502,84.5556,84.6345,14600.0
2014-09-09 10:50:00,107.34,107.45,107.33,107.42,12200.0,84.6424,84.7291,84.6345,84.7054,12200.0
2014-09-09 10:55:00,107.43,107.45,107.34,107.41,9400.0,84.7133,84.7291,84.6424,84.6976,9400.0
2014-09-09 11:00:00,107.41,107.46,107.34,107.42,10300.0,84.6976,84.737,84.6424,84.7054,10300.0
2014-09-09 11:05:00,107.4,107.52,107.38,107.5,14800.0,84.6897,84.7843,84.6739,84.7685,14800.0
2014-09-09 11:10:00,107.5,107.61,107.49,107.61,13900.0,84.7685,84.8553,84.7606,84.8553,13900.0
2014-09-09 11:15:00,107.61,107.63,107.59,107.6,6600.0,84.8553,84.871,84.8395,84.8474,6600.0
2014-09-09 11:20:00,107.6,107.62,107.54,107.56,6400.0,84.8474,84.8632,84.8001,84.8158,6400.0
2014-09-09 11:25:00,107.56,107.62,107.48,107.61,7900.0,84.8158,84.8632,84.7528,84.8553,7900.0
2014-09-09 11:30:00,107.59,107.63,107.56,107.59,8300.0,84.8395,84.871,84.8158,84.8395,8300.0
2014-09-09 11:35:00,107.59,107.62,107.52,107.56,7000.0,84.8395,84.8632,84.7843,84.8158,7000.0
2014-09-09 11:40:00,107.55,107.61,107.53,107.54,7900.0,84.808,84.8553,84.7922,84.8001,7900.0
2014-09-09 11:45:00,107.53,107.6,107.53,107.59,5800.0,84.7922,84.8474,84.7922,84.8395,5800.0
2014-09-09 11:50:00,107.59,107.6,107.52,107.57,13700.0,84.8395,84.8474,84.7843,84.8237,13700.0
2014-09-09 11:55:00,107.59,107.71,107.59,107.7,21300.0,84.8395,84.9341,84.8395,84.9262,21300.0
2014-09-09 12:00:00,107.69,107.74,107.65,107.69,39000.0,84.9184,84.9578,84.8868,84.9184,39000.0
2014-09-09 12:05:00,107.69,107.74,107.63,107.66,25200.0,84.9184,84.9578,84.871,84.8947,25200.0
2014-09-09 12:10:00,107.66,107.67,107.61,107.67,7600.0,84.8947,84.9026,84.8553,84.9026,7600.0
2014-09-09 12:15:00,107.69,107.72,107.67,107.71,8600.0,84.9184,84.942,84.9026,84.9341,8600.0
2014-09-09 12:20:00,107.71,107.81,107.68,107.75,25200.0,84.9341,85.013,84.9105,84.9657,25200.0
2014-09-09 12:25:00,107.74,107.8,107.72,107.75,14800.0,84.9578,85.0051,84.942,84.9657,14800.0
2014-09-09 12:30:00,107.75,107.79,107.71,107.75,12700.0,84.9657,84.9972,84.9341,84.9657,12700.0
2014-09-09 12:35:00,107.75,107.75,107.66,107.68,13500.0,84.9657,84.9657,84.8947,84.9105,13500.0
2014-09-09 12:40:00,107.68,107.69,107.64,107.67,14900.0,84.9105,84.9184,84.8789,84.9026,14900.0
2014-09-09 12:45:00,107.64,107.65,107.58,107.58,12600.0,84.8789,84.8868,84.8316,84.8316,12600.0
2014-09-09 12:50:00,107.56,107.63,107.54,107.58,18300.0,84.8158,84.871,84.8001,84.8316,18300.0
2014-09-09 12:55:00,107.58,107.61,107.54,107.59,10500.0,84.8316,84.8553,84.8001,84.8395,10500.0
2014-09-09 13:00:00,107.58,107.69,107.55,107.64,12500.0,84.8316,84.9184,84.808,84.8789,12500.0
2014-09-09 13:05:00,107.62,107.63,107.54,107.55,10600.0,84.8632,84.871,84.8001,84.808,10600.0
2014-09-09 13:10:00,107.56,107.64,107.56,107.56,8800.0,84.8158,84.8789,84.8158,84.8158,8800.0
2014-09-09 13:15:00,107.56,107.61,107.56,107.61,9500.0,84.8158,84.8553,84.8158,84.8553,9500.0
2014-09-09 13:20:00,107.61,107.62,107.53,107.55,8200.0,84.8553,84.8632,84.7922,84.808,8200.0
2014-09-09 13:25:00,107.55,107.62,107.53,107.62,11600.0,84.808,84.8632,84.7922,84.8632,11600.0
2014-09-09 13:30:00,107.62,107.76,107.59,107.75,17100.0,84.8632,84.9736,84.8395,84.9657,17100.0
2014-09-09 13:35:00,107.74,107.79,107.7,107.74,11800.0,84.9578,84.9972,84.9262,84.9578,11800.0
2014-09-09 13:40:00,107.75,107.76,107.7,107.72,8400.0,84.9657,84.9736,84.9262,84.942,8400.0
2014-09-09 13:45:00,107.73,107.91,107.73,107.88,29100.0,84.9499,85.0918,84.9499,85.0682,29100.0
2014-09-09 13:50:00,107.86,107.92,107.84,107.86,11300.0,85.0524,85.0997,85.0366,85.0524,11300.0
2014-09-09 13:55:00,107.88,107.94,107.86,107.9,18600.0,85.0682,85.1155,85.0524,85.0839,18600.0
2014-09-09 14:00:00,107.89,107.91,107.82,107.83,12200.0,85.0761,85.0918,85.0209,85.0287,12200.0
2014-09-09 14:05:00,107.83,107.84,107.72,107.73,17800.0,85.0287,85.0366,84.942,84.9499,17800.0
2014-09-09 14:10:00,107.73,107.79,107.72,107.77,33800.0,84.9499,84.9972,84.942,84.9814,33800.0
2014-09-09 14:15:00,107.75,107.76,107.68,107.74,14500.0,84.9657,84.9736,84.9105,84.9578,14500.0
2014-09-09 14:20:00,107.75,107.78,107.68,107.74,26700.0,84.9657,84.9893,84.9105,84.9578,26700.0
2014-09-09 14:25:00,107.74,107.75,107.7,107.72,17500.0,84.9578,84.9657,84.9262,84.942,17500.0
2014-09-09 14:30:00,107.7,107.73,107.64,107.73,17700.0,84.9262,84.9499,84.8789,84.9499,17700.0
2014-09-09 14:35:00,107.73,107.73,107.65,107.69,17900.0,84.9499,84.9499,84.8868,84.9184,17900.0
2014-09-09 14:40:00,107.69,107.75,107.66,107.73,14200.0,84.9184,84.9657,84.8947,84.9499,14200.0
2014-09-09 14:45:00,107.74,107.75,107.58,107.62,22600.0,84.9578,84.9657,84.8316,84.8632,22600.0
2014-09-09 14:50:00,107.64,107.75,107.64,107.69,13400.0,84.8789,84.9657,84.8789,84.9184,13400.0
2014-09-09 14:55:00,107.68,107.71,107.6,107.7,22700.0,84.9105,84.9341,84.8474,84.9262,22700.0
2014-09-09 15:00:00,107.69,107.71,107.63,107.64,10700.0,84.9184,84.9341,84.871,84.8789,10700.0
2014-09-09 15:05:00,107.63,107.64,107.44,107.45,19300.0,84.871,84.8789,84.7212,84.7291,19300.0
2014-09-09 15:10:00,107.45,107.57,107.44,107.55,27700.0,84.7291,84.8237,84.7212,84.808,27700.0
2014-09-09 15:15:00,107.56,107.56,107.4,107.5,40200.0,84.8158,84.8158,84.6897,84.7685,40200.0
2014-09-09 15:20:00,107.49,107.49,107.28,107.37,43900.0,84.7606,84.7606,84.5951,84.666,43900.0
2014-09-09 15:25:00,107.38,107.45,107.34,107.45,19300.0,84.6739,84.7291,84.6424,84.7291,19300.0
2014-09-09 15:30:00,107.46,107.5,107.43,107.46,20200.0,84.737,84.7685,84.7133,84.737,20200.0
2014-09-09 15:35:00,107.47,107.48,107.38,107.38,26500.0,84.7449,84.7528,84.6739,84.6739,26500.0
2014-09-09 15:40:00,107.38,107.47,107.38,107.45,26200.0,84.6739,84.7449,84.6739,84.7291,26200.0
2014-09-09 15:45:00,107.44,107.49,107.4,107.45,40100.0,84.7212,84.7606,84.6897,84.7291,40100.0
2014-09-09 15:50:00,107.46,107.48,107.45,107.46,50800.0,84.737,84.7528,84.7291,84.737,50800.0
2014-09-09 15:55:00,107.47,107.5,107.4,107.47,174700.0,84.7449,84.7685,84.6897,84.7449,174700.0
2014-09-10 09:30:00,107.42,107.78,107.25,107.41,87300.0,84.7054,84.9893,84.5714,84.6976,87300.0
2014-09-10 09:35:00,107.41,107.59,107.38,107.5,58300.0,84.6976,84.8395,84.6739,84.7685,58300.0
2014-09-10 09:40:00,107.49,107.52,107.44,107.47,38500.0,84.7606,84.7843,84.7212,84.7449,38500.0
2014-09-10 09:45:00,107.45,107.46,107.29,107.29,29200.0,84.7291,84.737,84.6029,84.6029,29200.0
2014-09-10 09:50:00,107.29,107.32,107.17,107.23,29000.0,84.6029,84.6266,84.5083,84.5556,29000.0
2014-09-10 09:55:00,107.2,107.3,107.16,107.2,26500.0,84.532,84.6108,84.5004,84.532,26500.0
2014-09-10 10:00:00,107.18,107.19,107.0,107.0,36400.0,84.5162,84.5241,84.3743,84.3743,36400.0
2014-09-10 10:05:00,107.0,107.19,106.91,107.16,37900.0,84.3743,84.5241,84.3033,84.5004,37900.0
2014-09-10 10:10:00,107.16,107.3,107.15,107.15,24600.0,84.5004,84.6108,84.4925,84.4925,24600.0
2014-09-10 10:15:00,107.15,107.25,107.06,107.07,27100.0,84.4925,84.5714,84.4216,84.4295,27100.0
2014-09-10 10:20:00,107.07,107.08,106.99,107.05,13800.0,84.4295,84.4373,84.3664,84.4137,13800.0
2014-09-10 10:25:00,107.03,107.24,106.98,107.24,10800.0,84.3979,84.5635,84.3585,84.5635,10800.0
2014-09-10 10:30:00,107.23,107.23,107.06,107.08,10200.0,84.5556,84.5556,84.4216,84.4373,10200.0
2014-09-10 10:35:00,107.09,107.1,106.94,106.94,13900.0,84.4452,84.4531,84.3269,84.3269,13900.0
2014-09-10 10:40:00,106.91,107.17,106.91,107.16,17500.0,84.3033,84.5083,84.3033,84.5004,17500.0
2014-09-10 10:45:00,107.15,107.2,107.05,107.08,40500.0,84.4925,84.532,84.4137,84.4373,40500.0
2014-09-10 10:50:00,107.08,107.16,107.06,107.15,12900.0,84.4373,84.5004,84.4216,84.4925,12900.0
2014-09-10 10:55:00,107.14,107.14,107.01,107.01,9800.0,84.4847,84.4847,84.3821,84.3821,9800.0
2014-09-10 11:00:00,106.98,107.05,106.94,106.98,12900.0,84.3585,84.4137,84.3269,84.3585,12900.0
2014-09-10 11:05:00,107.0,107.04,106.91,106.99,10800.0,84.3743,84.4058,84.3033,84.3664,10800.0
2014-09-10 11:10:00,106.97,107.22,106.94,107.22,13200.0,84.3506,84.5477,84.3269,84.5477,13200.0
2014-09-10 11:15:00,107.22,107.22,107.11,107.19,30400.0,84.5477,84.5477,84.461,84.5241,30400.0
2014-09-10 11:20:00,107.19,107.23,107.12,107.18,25400.0,84.5241,84.5556,84.4689,84.5162,25400.0
2014-09-10 11:25:00,107.2,107.21,107.13,107.17,20600.0,84.532,84.5399,84.4768,84.5083,20600.0
2014-09-10 11:30:00,107.17,107.26,107.14,107.14,8800.0,84.5083,84.5793,84.4847,84.4847,8800.0
2014-09-10 11:35:00,107.1,107.25,107.1,107.24,5200.0,84.4531,84.5714,84.4531,84.5635,5200.0
2014-09-10 11:40:00,107.23,107.26,107.14,107.14,6200.0,84.5556,84.5793,84.4847,84.4847,6200.0
2014-09-10 11:45:00,107.14,107.19,107.13,107.17,8100.0,84.4847,84.5241,84.4768,84.5083,8100.0
2014-09-10 11:50:00,107.14,107.2,107.14,107.15,16000.0,84.4847,84.532,84.4847,84.4925,16000.0
2014-09-10 11:55:00,107.18,107.18,107.09,107.15,6100.0,84.5162,84.5162,84.4452,84.4925,6100.0
2014-09-10 12:00:00,107.15,107.15,107.01,107.05,10300.0,84.4925,84.4925,84.3821,84.4137,10300.0
2014-09-10 12:05:00,107.05,107.07,107.03,107.04,9300.0,84.4137,84.4295,84.3979,84.4058,9300.0
2014-09-10 12:10:00,107.04,107.11,107.03,107.09,11500.0,84.4058,84.461,84.3979,84.4452,11500.0
2014-09-10 12:15:00,107.08,107.18,107.08,107.11,8600.0,84.4373,84.5162,84.4373,84.461,8600.0
2014-09-10 12:20:00,107.11,107.21,107.09,107.21,9500.0,84.461,84.5399,84.4452,84.5399,9500.0
2014-09-10 12:25:00,107.21,107.22,107.1,107.11,6600.0,84.5399,84.5477,84.4531,84.461,6600.0
2014-09-10 12:30:00,107.12,107.2,107.12,107.17,15300.0,84.4689,84.532,84.4689,84.5083,15300.0
2014-09-10 12:35:00,107.18,107.18,107.12,107.17,6600.0,84.5162,84.5162,84.4689,84.5083,6600.0
2014-09-10 12:40:00,107.18,107.25,107.16,107.19,7300.0,84.5162,84.5714,84.5004,84.5241,7300.0
2014-09-10 12:45:00,107.21,107.24,107.21,107.23,5700.0,84.5399,84.5635,84.5399,84.5556,5700.0
2014-09-10 12:50:00,107.23,107.27,107.21,107.24,4600.0,84.5556,84.5872,84.5399,84.5635,4600.0
2014-09-10 12:55:00,107.23,107.23,107.1,107.14,7800.0,84.5556,84.5556,84.4531,84.4847,7800.0
2014-09-10 13:00:00,107.14,107.25,107.14,107.25,8000.0,84.4847,84.5714,84.4847,84.5714,8000.0
2014-09-10 13:05:00,107.25,107.44,107.22,107.39,17000.0,84.5714,84.7212,84.5477,84.6818,17000.0
2014-09-10 13:10:00,107.4,107.51,107.39,107.49,16000.0,84.6897,84.7764,84.6818,84.7606,16000.0
2014-09-10 13:15:00,107.5,107.5,107.45,107.49,17200.0,84.7685,84.7685,84.7291,84.7606,17200.0
2014-09-10 13:20:00,107.5,107.56,107.34,107.37,31200.0,84.7685,84.8158,84.6424,84.666,31200.0
2014-09-10 13:25:00,107.37,107.44,107.33,107.42,8700.0,84.666,84.7212,84.6345,84.7054,8700.0
2014-09-10 13:30:00,107.42,107.48,107.36,107.39,8000.0,84.7054,84.7528,84.6581,84.6818,8000.0
2014-09-10 13:35:00,107.38,107.39,107.34,107.34,5500.0,84.6739,84.6818,84.6424,84.6424,5500.0
2014-09-10 13:40:00,107.35,107.36,107.31,107.31,3700.0,84.6502,84.6581,84.6187,84.6187,3700.0
2014-09-10 13:45:00,107.32,107.36,107.27,107.36,7700.0,84.6266,84.6581,84.5872,84.6581,7700.0
2014-09-10 13:50:00,107.37,107.42,107.31,107.33,6400.0,84.666,84.7054,84.6187,84.6345,6400.0
2014-09-10 13:55:00,107.32,107.39,107.32,107.32,5600.0,84.6266,84.6818,84.6266,84.6266,5600.0
2014-09-10 14:00:00,107.34,107.44,107.34,107.37,6000.0,84.6424,84.7212,84.6424,84.666,6000.0
2014-09-10 14:05:00,107.39,107.41,107.29,107.29,8200.0,84.6818,84.6976,84.6029,84.6029,8200.0
2014-09-10 14:10:00,107.3,107.31,107.22,107.22,8200.0,84.6108,84.6187,84.5477,84.5477,8200.0
2014-09-10 14:15:00,107.24,107.31,107.24,107.26,6600.0,84.5635,84.6187,84.5635,84.5793,6600.0
2014-09-10 14:20:00,107.26,107.34,107.25,107.3,6500.0,84.5793,84.6424,84.5714,84.6108,6500.0
2014-09-10 14:25:00,107.3,107.31,107.24,107.26,10200.0,84.6108,84.6187,84.5635,84.5793,10200.0
2014-09-10 14:30:00,107.26,107.3,107.21,107.21,8900.0,84.5793,84.6108,84.5399,84.5399,8900.0
2014-09-10 14:35:00,107.21,107.26,107.18,107.22,7500.0,84.5399,84.5793,84.5162,84.5477,7500.0
2014-09-10 14:40:00,107.23,107.32,107.22,107.32,10700.0,84.5556,84.6266,84.5477,84.6266,10700.0
2014-09-10 14:45:00,107.32,107.35,107.29,107.33,10200.0,84.6266,84.6502,84.6029,84.6345,10200.0
2014-09-10 14:50:00,107.34,107.35,107.28,107.33,11500.0,84.6424,84.6502,84.5951,84.6345,11500.0
2014-09-10 14:55:00,107.32,107.33,107.23,107.27,7100.0,84.6266,84.6345,84.5556,84.5872,7100.0
2014-09-10 15:00:00,107.28,107.48,107.26,107.48,16900.0,84.5951,84.7528,84.5793,84.7528,16900.0
2014-09-10 15:05:00,107.5,107.57,107.44,107.53,12300.0,84.7685,84.8237,84.7212,84.7922,12300.0
2014-09-10 15:10:00,107.52,107.53,107.42,107.46,17400.0,84.7843,84.7922,84.7054,84.737,17400.0
2014-09-10 15:15:00,107.46,107.55,107.46,107.51,18900.0,84.737,84.808,84.737,84.7764,18900.0
2014-09-10 15:20:00,107.51,107.53,107.47,107.5,11700.0,84.7764,84.7922,84.7449,84.7685,11700.0
2014-09-10 15:25:00,107.49,107.49,107.37,107.39,18900.0,84.7606,84.7606,84.666,84.6818,18900.0
2014-09-10 15:30:00,107.41,107.47,107.39,107.4,15600.0,84.6976,84.7449,84.6818,84.6897,15600.0
2014-09-10 15:35:00,107.39,107.49,107.39,107.46,15400.0,84.6818,84.7606,84.6818,84.737,15400.0
2014-09-10 15:40:00,107.47,107.47,107.38,107.38,18300.0,84.7449,84.7449,84.6739,84.6739,18300.0
2014-09-10 15:45:00,107.38,107.43,107.35,107.4,40500.0,84.6739,84.7133,84.6502,84.6897,40500.0
2014-09-10 15:50:00,107.42,107.44,107.36,107.4,36000.0,84.7054,84.7212,84.6581,84.6897,36000.0
2014-09-10 15:55:00,107.41,107.42,107.33,107.39,61900.0,84.6976,84.7054,84.6345,84.6818,61900.0
2014-09-11 09:30:00,106.98,107.32,106.75,107.28,64500.0,84.3585,84.6266,84.1771,84.5951,64500.0
2014-09-11 09:35:00,107.29,107.47,107.19,107.44,25000.0,84.6029,84.7449,84.5241,84.7212,25000.0
2014-09-11 09:40:00,107.38,107.38,107.0,107.24,18900.0,84.6739,84.6739,84.3743,84.5635,18900.0
2014-09-11 09:45:00,107.19,107.26,107.04,107.19,12500.0,84.5241,84.5793,84.4058,84.5241,12500.0
2014-09-11 09:50:00,107.2,107.27,107.15,107.25,17200.0,84.532,84.5872,84.4925,84.5714,17200.0
2014-09-11 09:55:00,107.25,107.31,107.19,107.31,12800.0,84.5714,84.6187,84.5241,84.6187,12800.0
2014-09-11 10:00:00,107.31,107.31,107.1,107.1,12200.0,84.6187,84.6187,84.4531,84.4531,12200.0
2014-09-11 10:05:00,107.14,107.24,107.14,107.19,9500.0,84.4847,84.5635,84.4847,84.5241,9500.0
2014-09-11 10:10:00,107.19,107.25,107.11,107.17,16900.0,84.5241,84.5714,84.461,84.5083,16900.0
2014-09-11 10:15:00,107.18,107.34,107.17,107.31,7200.0,84.5162,84.6424,84.5083,84.6187,7200.0
2014-09-11 10:20:00,107.3,107.38,107.23,107.25,22700.0,84.6108,84.6739,84.5556,84.5714,22700.0
2014-09-11 10:25:00,107.26,107.31,107.23,107.29,12500.0,84.5793,84.6187,84.5556,84.6029,12500.0
2014-09-11 10:30:00,107.27,107.29,107.23,107.26,10500.0,84.5872,84.6029,84.5556,84.5793,10500.0
2014-09-11 10:35:00,107.24,107.24,107.08,107.12,17100.0,84.5635,84.5635,84.4373,84.4689,17100.0
2014-09-11 10:40:00,107.12,107.12,107.02,107.08,20000.0,84.4689,84.4689,84.39,84.4373,20000.0
2014-09-11 10:45:00,107.08,107.3,107.01,107.24,58700.0,84.4373,84.6108,84.3821,84.5635,58700.0
2014-09-11 10:50:00,107.24,107.41,107.19,107.2,56600.0,84.5635,84.6976,84.5241,84.532,56600.0
2014-09-11 10:55:00,107.2,107.34,107.14,107.34,13700.0,84.532,84.6424,84.4847,84.6424,13700.0
2014-09-11 11:00:00,107.34,107.43,107.32,107.42,17700.0,84.6424,84.7133,84.6266,84.7054,17700.0
2014-09-11 11:05:00,107.41,107.44,107.34,107.42,14500.0,84.6976,84.7212,84.6424,84.7054,14500.0
2014-09-11 11:10:00,107.4,107.44,107.37,107.41,7400.0,84.6897,84.7212,84.666,84.6976,7400.0
2014-09-11 11:15:00,107.39,107.62,107.39,107.56,12600.0,84.6818,84.8632,84.6818,84.8158,12600.0
2014-09-11 11:20:00,107.6,107.63,107.54,107.54,11200.0,84.8474,84.871,84.8001,84.8001,11200.0
2014-09-11 11:25:00,107.55,107.58,107.51,107.54,6400.0,84.808,84.8316,84.7764,84.8001,6400.0
2014-09-11 11:30:00,107.58,107.65,107.57,107.63,10500.0,84.8316,84.8868,84.8237,84.871,10500.0
2014-09-11 11:35:00,107.63,107.64,107.51,107.51,7600.0,84.871,84.8789,84.7764,84.7764,7600.0
2014-09-11 11:40:00,107.5,107.53,107.49,107.5,4600.0,84.7685,84.7922,84.7606,84.7685,4600.0
2014-09-11 11:45:00,107.51,107.51,107.47,107.51,4300.0,84.7764,84.7764,84.7449,84.7764,4300.0
2014-09-11 11:50:00,107.52,107.55,107.49,107.51,7500.0,84.7843,84.808,84.7606,84.7764,7500.0
2014-09-11 11:55:00,107.51,107.56,107.5,107.54,7100.0,84.7764,84.8158,84.7685,84.8001,7100.0
2014-09-11 12:00:00,107.51,107.57,107.49,107.55,10500.0,84.7764,84.8237,84.7606,84.808,10500.0
2014-09-11 12:05:00,107.56,107.56,107.45,107.49,6100.0,84.8158,84.8158,84.7291,84.7606,6100.0
2014-09-11 12:10:00,107.44,107.47,107.4,107.46,8100.0,84.7212,84.7449,84.6897,84.737,8100.0
2014-09-11 12:15:00,107.49,107.56,107.49,107.52,11700.0,84.7606,84.8158,84.7606,84.7843,11700.0
2014-09-11 12:20:00,107.54,107.67,107.54,107.67,8100.0,84.8001,84.9026,84.8001,84.9026,8100.0
2014-09-11 12:25:00,107.67,107.86,107.66,107.83,9700.0,84.9026,85.0524,84.8947,85.0287,9700.0
2014-09-11 12:30:00,107.83,107.83,107.72,107.72,4600.0,85.0287,85.0287,84.942,84.942,4600.0
2014-09-11 12:35:00,107.74,107.75,107.64,107.64,8500.0,84.9578,84.9657,84.8789,84.8789,8500.0
2014-09-11 12:40:00,107.64,107.72,107.61,107.71,9000.0,84.8789,84.942,84.8553,84.9341,9000.0
2014-09-11 12:45:00,107.72,107.74,107.69,107.7,4000.0,84.942,84.9578,84.9184,84.9262,4000.0
2014-09-11 12:50:00,107.7,107.74,107.69,107.73,6000.0,84.9262,84.9578,84.9184,84.9499,6000.0
2014-09-11 12:55:00,107.73,107.73,107.64,107.68,11000.0,84.9499,84.9499,84.8789,84.9105,11000.0
2014-09-11 13:00:00,107.66,107.72,107.63,107.72,7900.0,84.8947,84.942,84.871,84.942,7900.0
2014-09-11 13:05:00,107.72,107.73,107.66,107.72,6500.0,84.942,84.9499,84.8947,84.942,6500.0
2014-09-11 13:10:00,107.7,107.7,107.63,107.63,5000.0,84.9262,84.9262,84.871,84.871,5000.0
2014-09-11 13:15:00,107.63,107.63,107.56,107.56,8800.0,84.871,84.871,84.8158,84.8158,8800.0
2014-09-11 13:20:00,107.55,107.57,107.39,107.39,10800.0,84.808,84.8237,84.6818,84.6818,10800.0
2014-09-11 13:25:00,107.38,107.41,107.31,107.36,12900.0,84.6739,84.6976,84.6187,84.6581,12900.0
2014-09-11 13:30:00,107.36,107.46,107.34,107.46,14500.0,84.6581,84.737,84.6424,84.737,14500.0
2014-09-11 13:35:00,107.45,107.45,107.34,107.43,11100.0,84.7291,84.7291,84.6424,84.7133,11100.0
2014-09-11 13:40:00,107.43,107.54,107.42,107.47,21400.0,84.7133,84.8001,84.7054,84.7449,21400.0
2014-09-11 13:45:00,107.47,107.49,107.41,107.45,8100.0,84.7449,84.7606,84.6976,84.7291,8100.0
2014-09-11 13:50:00,107.44,107.5,107.37,107.42,13600.0,84.7212,84.7685,84.666,84.7054,13600.0
2014-09-11 13:55:00,107.42,107.52,107.41,107.52,13400.0,84.7054,84.7843,84.6976,84.7843,13400.0
2014-09-11 14:00:00,107.51,107.69,107.51,107.67,15800.0,84.7764,84.9184,84.7764,84.9026,15800.0
2014-09-11 14:05:00,107.67,107.67,107.58,107.67,12500.0,84.9026,84.9026,84.8316,84.9026,12500.0
2014-09-11 14:10:00,107.65,107.7,107.61,107.61,11300.0,84.8868,84.9262,84.8553,84.8553,11300.0
2014-09-11 14:15:00,107.61,107.64,107.58,107.58,8300.0,84.8553,84.8789,84.8316,84.8316,8300.0
2014-09-11 14:20:00,107.56,107.63,107.56,107.62,10800.0,84.8158,84.871,84.8158,84.8632,10800.0
2014-09-11 14:25:00,107.63,107.74,107.63,107.72,22300.0,84.871,84.9578,84.871,84.942,22300.0
2014-09-11 14:30:00,107.73,107.78,107.66,107.67,17700.0,84.9499,84.9893,84.8947,84.9026,17700.0
2014-09-11 14:35:00,107.67,107.68,107.59,107.59,5500.0,84.9026,84.9105,84.8395,84.8395,5500.0
2014-09-11 14:40:00,107.6,107.67,107.59,107.64,16100.0,84.8474,84.9026,84.8395,84.8789,16100.0
2014-09-11 14:45:00,107.64,107.68,107.62,107.62,12200.0,84.8789,84.9105,84.8632,84.8632,12200.0
2014-09-11 14:50:00,107.63,107.7,107.62,107.66,13000.0,84.871,84.9262,84.8632,84.8947,13000.0
2014-09-11 14:55:00,107.63,107.72,107.62,107.7,18400.0,84.871,84.942,84.8632,84.9262,18400.0
2014-09-11 15:00:00,107.7,107.75,107.67,107.69,25800.0,84.9262,84.9657,84.9026,84.9184,25800.0
2014-09-11 15:05:00,107.71,107.72,107.6,107.64,12000.0,84.9341,84.942,84.8474,84.8789,12000.0
2014-09-11 15:10:00,107.63,107.69,107.62,107.69,13600.0,84.871,84.9184,84.8632,84.9184,13600.0
2014-09-11 15:15:00,107.69,107.71,107.63,107.63,14900.0,84.9184,84.9341,84.871,84.871,14900.0
2014-09-11 15:20:00,107.63,107.73,107.62,107.65,19100.0,84.871,84.9499,84.8632,84.8868,19100.0
2014-09-11 15:25:00,107.65,107.72,107.64,107.67,15500.0,84.8868,84.942,84.8789,84.9026,15500.0
2014-09-11 15:30:00,107.68,107.69,107.61,107.63,17900.0,84.9105,84.9184,84.8553,84.871,17900.0
2014-09-11 15:35:00,107.64,107.68,107.6,107.63,21300.0,84.8789,84.9105,84.8474,84.871,21300.0
2014-09-11 15:40:00,107.61,107.68,107.61,107.65,16500.0,84.8553,84.9105,84.8553,84.8868,16500.0
2014-09-11 15:45:00,107.66,107.73,107.65,107.71,36000.0,84.8947,84.9499,84.8868,84.9341,36000.0
2014-09-11 15:50:00,107.72,107.75,107.66,107.66,39100.0,84.942,84.9657,84.8947,84.8947,39100.0
2014-09-11 15:55:00,107.67,107.76,107.65,107.68,56900.0,84.9026,84.9736,84.8868,84.9105,56900.0
2014-09-12 09:30:00,107.02,107.82,107.02,107.74,44600.0,84.39,85.0209,84.39,84.9578,44600.0
2014-09-12 09:35:00,107.73,107.89,107.69,107.85,38800.0,84.9499,85.0761,84.9184,85.0445,38800.0
2014-09-12 09:40:00,107.84,107.9,107.53,107.67,25400.0,85.0366,85.0839,84.7922,84.9026,25400.0
2014-09-12 09:45:00,107.66,107.7,107.61,107.67,21800.0,84.8947,84.9262,84.8553,84.9026,21800.0
2014-09-12 09:50:00,107.68,107.74,107.34,107.4,24300.0,84.9105,84.9578,84.6424,84.6897,24300.0
2014-09-12 09:55:00,107.4,107.48,107.37,107.48,12200.0,84.6897,84.7528,84.666,84.7528,12200.0
2014-09-12 10:00:00,107.43,107.54,107.33,107.33,13100.0,84.7133,84.8001,84.6345,84.6345,13100.0
2014-09-12 10:05:00,107.3,107.53,107.25,107.5,15700.0,84.6108,84.7922,84.5714,84.7685,15700.0
2014-09-12 10:10:00,107.5,107.64,107.5,107.6,14300.0,84.7685,84.8789,84.7685,84.8474,14300.0
2014-09-12 10:15:00,107.58,107.71,107.58,107.66,29800.0,84.8316,84.9341,84.8316,84.8947,29800.0
2014-09-12 10:20:00,107.66,107.68,107.56,107.59,20600.0,84.8947,84.9105,84.8158,84.8395,20600.0
2014-09-12 10:25:00,107.6,107.66,107.57,107.65,22200.0,84.8474,84.8947,84.8237,84.8868,22200.0
2014-09-12 10:30:00,107.64,107.66,107.55,107.64,10200.0,84.8789,84.8947,84.808,84.8789,10200.0
2014-09-12 10:35:00,107.63,107.69,107.55,107.57,7600.0,84.871,84.9184,84.808,84.8237,7600.0
2014-09-12 10:40:00,107.56,107.63,107.52,107.63,6600.0,84.8158,84.871,84.7843,84.871,6600.0
2014-09-12 10:45:00,107.59,107.6,107.5,107.59,12400.0,84.8395,84.8474,84.7685,84.8395,12400.0
2014-09-12 10:50:00,107.59,107.71,107.55,107.65,31000.0,84.8395,84.9341,84.808,84.8868,31000.0
2014-09-12 10:55:00,107.64,107.71,107.61,107.63,30000.0,84.8789,84.9341,84.8553,84.871,30000.0
2014-09-12 11:00:00,107.65,107.66,107.59,107.61,7800.0,84.8868,84.8947,84.8395,84.8553,7800.0
2014-09-12 11:05:00,107.63,107.7,107.6,107.7,6600.0,84.871,84.9262,84.8474,84.9262,6600.0
2014-09-12 11:10:00,107.7,107.7,107.53,107.54,16600.0,84.9262,84.9262,84.7922,84.8001,16600.0
2014-09-12 11:15:00,107.54,107.67,107.53,107.62,17000.0,84.8001,84.9026,84.7922,84.8632,17000.0
2014-09-12 11:20:00,107.6,107.61,107.51,107.52,13600.0,84.8474,84.8553,84.7764,84.7843,13600.0
2014-09-12 11:25:00,107.53,107.6,107.5,107.5,15100.0,84.7922,84.8474,84.7685,84.7685,15100.0
2014-09-12 11:30:00,107.5,107.61,107.43,107.61,14200.0,84.7685,84.8553,84.7133,84.8553,14200.0
2014-09-12 11:35:00,107.59,107.59,107.47,107.54,17600.0,84.8395,84.8395,84.7449,84.8001,17600.0
2014-09-12 11:40:00,107.52,107.65,107.51,107.64,15400.0,84.7843,84.8868,84.7764,84.8789,15400.0
2014-09-12 11:45:00,107.64,107.7,107.5,107.5,11500.0,84.8789,84.9262,84.7685,84.7685,11500.0
2014-09-12 11:50:00,107.5,107.56,107.45,107.54,11900.0,84.7685,84.8158,84.7291,84.8001,11900.0
2014-09-12 11:55:00,107.54,107.55,107.48,107.51,8400.0,84.8001,84.808,84.7528,84.7764,8400.0
2014-09-12 12:00:00,107.5,107.52,107.44,107.44,12400.0,84.7685,84.7843,84.7212,84.7212,12400.0
2014-09-12 12:05:00,107.44,107.53,107.44,107.51,10500.0,84.7212,84.7922,84.7212,84.7764,10500.0
2014-09-12 12:10:00,107.49,107.49,107.39,107.45,7400.0,84.7606,84.7606,84.6818,84.7291,7400.0
2014-09-12 12:15:00,107.46,107.48,107.4,107.44,8300.0,84.737,84.7528,84.6897,84.7212,8300.0
2014-09-12 12:20:00,107.45,107.46,107.33,107.33,10600.0,84.7291,84.737,84.6345,84.6345,10600.0
2014-09-12 12:25:00,107.33,107.4,107.33,107.39,7600.0,84.6345,84.6897,84.6345,84.6818,7600.0
2014-09-12 12:30:00,107.39,107.41,107.26,107.31,15900.0,84.6818,84.6976,84.5793,84.6187,15900.0
2014-09-12 12:35:00,107.31,107.33,107.17,107.22,15000.0,84.6187,84.6345,84.5083,84.5477,15000.0
2014-09-12 12:40:00,107.2,107.3,107.2,107.3,10000.0,84.532,84.6108,84.532,84.6108,10000.0
2014-09-12 12:45:00,107.27,107.33,107.24,107.3,9700.0,84.5872,84.6345,84.5635,84.6108,9700.0
2014-09-12 12:50:00,107.31,107.33,107.24,107.24,11100.0,84.6187,84.6345,84.5635,84.5635,11100.0
2014-09-12 12:55:00,107.24,107.32,107.24,107.28,3900.0,84.5635,84.6266,84.5635,84.5951,3900.0
2014-09-12 13:00:00,107.29,107.35,107.2,107.35,10300.0,84.6029,84.6502,84.532,84.6502,10300.0
2014-09-12 13:05:00,107.33,107.37,107.25,107.33,8900.0,84.6345,84.666,84.5714,84.6345,8900.0
2014-09-12 13:10:00,107.3,107.33,107.21,107.29,7300.0,84.6108,84.6345,84.5399,84.6029,7300.0
2014-09-12 13:15:00,107.29,107.3,107.14,107.14,11600.0,84.6029,84.6108,84.4847,84.4847,11600.0
2014-09-12 13:20:00,107.19,107.2,107.07,107.12,17200.0,84.5241,84.532,84.4295,84.4689,17200.0
2014-09-12 13:25:00,107.13,107.22,107.13,107.2,13000.0,84.4768,84.5477,84.4768,84.532,13000.0
2014-09-12 13:30:00,107.19,107.22,107.08,107.13,21400.0,84.5241,84.5477,84.4373,84.4768,21400.0
2014-09-12 13:35:00,107.1,107.17,107.06,107.16,8200.0,84.4531,84.5083,84.4216,84.5004,8200.0
2014-09-12 13:40:00,107.15,107.21,107.04,107.21,33200.0,84.4925,84.5399,84.4058,84.5399,33200.0
2014-09-12 13:45:00,107.19,107.19,107.09,107.11,8000.0,84.5241,84.5241,84.4452,84.461,8000.0
2014-09-12 13:50:00,107.11,107.13,107.05,107.13,6100.0,84.461,84.4768,84.4137,84.4768,6100.0
2014-09-12 13:55:00,107.13,107.15,107.05,107.1,8700.0,84.4768,84.4925,84.4137,84.4531,8700.0
2014-09-12 14:00:00,107.07,107.09,107.01,107.03,9900.0,84.4295,84.4452,84.3821,84.3979,9900.0
2014-09-12 14:05:00,107.04,107.12,107.04,107.11,12900.0,84.4058,84.4689,84.4058,84.461,12900.0
2014-09-12 14:10:00,107.12,107.15,107.06,107.06,15800.0,84.4689,84.4925,84.4216,84.4216,15800.0
2014-09-12 14:15:00,107.07,107.09,106.96,107.0,13500.0,84.4295,84.4452,84.3427,84.3743,13500.0
2014-09-12 14:20:00,107.03,107.06,106.97,107.02,9400.0,84.3979,84.4216,84.3506,84.39,9400.0
2014-09-12 14:25:00,107.02,107.05,106.92,106.94,13300.0,84.39,84.4137,84.3112,84.3269,13300.0
2014-09-12 14:30:00,106.91,107.03,106.91,107.0,11800.0,84.3033,84.3979,84.3033,84.3743,11800.0
2014-09-12 14:35:00,106.99,107.02,106.91,106.96,13400.0,84.3664,84.39,84.3033,84.3427,13400.0
2014-09-12 14:40:00,106.94,106.95,106.82,106.91,13900.0,84.3269,84.3348,84.2323,84.3033,13900.0
2014-09-12 14:45:00,106.92,106.97,106.83,106.91,18100.0,84.3112,84.3506,84.2402,84.3033,18100.0
2014-09-12 14:50:00,106.9,106.98,106.83,106.86,17600.0,84.2954,84.3585,84.2402,84.2639,17600.0
2014-09-12 14:55:00,106.86,106.91,106.84,106.85,14700.0,84.2639,84.3033,84.2481,84.256,14700.0
2014-09-12 15:00:00,106.86,106.88,106.79,106.83,28700.0,84.2639,84.2796,84.2087,84.2402,28700.0
2014-09-12 15:05:00,106.84,106.99,106.84,106.95,26000.0,84.2481,84.3664,84.2481,84.3348,26000.0
2014-09-12 15:10:00,106.95,106.97,106.91,106.92,29500.0,84.3348,84.3506,84.3033,84.3112,29500.0
2014-09-12 15:15:00,106.93,107.0,106.91,106.95,35100.0,84.3191,84.3743,84.3033,84.3348,35100.0
2014-09-12 15:20:00,106.96,107.09,106.96,107.09,27100.0,84.3427,84.4452,84.3427,84.4452,27100.0
2014-09-12 15:25:00,107.09,107.09,107.02,107.03,24900.0,84.4452,84.4452,84.39,84.3979,24900.0
2014-09-12 15:30:00,107.04,107.1,106.99,107.07,38300.0,84.4058,84.4531,84.3664,84.4295,38300.0
2014-09-12 15:35:00,107.07,107.11,107.03,107.09,34300.0,84.4295,84.461,84.3979,84.4452,34300.0
2014-09-12 15:40:00,107.09,107.09,106.95,106.98,46900.0,84.4452,84.4452,84.3348,84.3585,46900.0
2014-09-12 15:45:00,106.97,107.01,106.91,106.96,53400.0,84.3506,84.3821,84.3033,84.3427,53400.0
2014-09-12 15:50:00,106.96,107.02,106.93,107.0,92500.0,84.3427,84.39,84.3191,84.3743,92500.0
2014-09-12 15:55:00,106.99,107.04,106.97,107.01,70700.0,84.3664,84.4058,84.3506,84.3821,70700.0
2014-09-15 09:30:00,107.09,107.3,107.03,107.13,53000.0,84.4452,84.6108,84.3979,84.4768,53000.0
2014-09-15 09:35:00,107.13,107.26,107.11,107.11,47700.0,84.4768,84.5793,84.461,84.461,47700.0
2014-09-15 09:40:00,107.1,107.24,106.98,107.18,33300.0,84.4531,84.5635,84.3585,84.5162,33300.0
2014-09-15 09:45:00,107.16,107.16,106.94,106.95,19400.0,84.5004,84.5004,84.3269,84.3348,19400.0
2014-09-15 09:50:00,106.96,107.14,106.94,107.03,32000.0,84.3427,84.4847,84.3269,84.3979,32000.0
2014-09-15 09:55:00,106.99,107.04,106.8,106.81,36000.0,84.3664,84.4058,84.2165,84.2244,36000.0
2014-09-15 10:00:00,106.8,106.94,106.78,106.82,46300.0,84.2165,84.3269,84.2008,84.2323,46300.0
2014-09-15 10:05:00,106.83,106.87,106.77,106.8,28600.0,84.2402,84.2717,84.1929,84.2165,28600.0
2014-09-15 10:10:00,106.8,106.94,106.76,106.78,36100.0,84.2165,84.3269,84.185,84.2008,36100.0
2014-09-15 10:15:00,106.78,106.82,106.7,106.76,36000.0,84.2008,84.2323,84.1377,84.185,36000.0
2014-09-15 10:20:00,106.75,106.8,106.64,106.7,79300.0,84.1771,84.2165,84.0904,84.1377,79300.0
2014-09-15 10:25:00,106.7,106.8,106.62,106.72,85800.0,84.1377,84.2165,84.0746,84.1535,85800.0
2014-09-15 10:30:00,106.71,106.85,106.66,106.8,104600.0,84.1456,84.256,84.1062,84.2165,104600.0
2014-09-15 10:35:00,106.77,106.85,106.71,106.78,117900.0,84.1929,84.256,84.1456,84.2008,117900.0
2014-09-15 10:40:00,106.77,106.8,106.68,106.7,40000.0,84.1929,84.2165,84.1219,84.1377,40000.0
2014-09-15 10:45:00,106.72,106.76,106.68,106.74,12800.0,84.1535,84.185,84.1219,84.1692,12800.0
2014-09-15 10:50:00,106.74,106.76,106.68,106.7,12600.0,84.1692,84.185,84.1219,84.1377,12600.0
2014-09-15 10:55:00,106.69,106.8,106.69,106.76,24600.0,84.1298,84.2165,84.1298,84.185,24600.0
2014-09-15 11:00:00,106.75,106.75,106.67,106.74,19800.0,84.1771,84.1771,84.114,84.1692,19800.0
2014-09-15 11:05:00,106.72,106.77,106.71,106.75,14600.0,84.1535,84.1929,84.1456,84.1771,14600.0
2014-09-15 11:10:00,106.76,106.8,106.75,106.76,21400.0,84.185,84.2165,84.1771,84.185,21400.0
2014-09-15 11:15:00,106.76,106.8,106.65,106.67,34300.0,84.185,84.2165,84.0983,84.114,34300.0
2014-09-15 11:20:00,106.66,106.68,106.6,106.61,12600.0,84.1062,84.1219,84.0588,84.0667,12600.0
2014-09-15 11:25:00,106.62,106.66,106.59,106.61,21500.0,84.0746,84.1062,84.051,84.0667,21500.0
2014-09-15 11:30:00,106.62,106.65,106.57,106.58,11400.0,84.0746,84.0983,84.0352,84.0431,11400.0
2014-09-15 11:35:00,106.58,106.63,106.48,106.54,77000.0,84.0431,84.0825,83.9642,84.0115,77000.0
2014-09-15 11:40:00,106.54,106.55,106.47,106.5,15200.0,84.0115,84.0194,83.9563,83.98,15200.0
2014-09-15 11:45:00,106.5,106.53,106.44,106.53,16000.0,83.98,84.0036,83.9327,84.0036,16000.0
2014-09-15 11:50:00,106.51,106.54,106.48,106.48,22900.0,83.9879,84.0115,83.9642,83.9642,22900.0
2014-09-15 11:55:00,106.47,106.53,106.45,106.53,46100.0,83.9563,84.0036,83.9406,84.0036,46100.0
2014-09-15 12:00:00,106.53,106.57,106.52,106.53,11800.0,84.0036,84.0352,83.9958,84.0036,11800.0
2014-09-15 12:05:00,106.55,106.58,106.46,106.5,40200.0,84.0194,84.0431,83.9484,83.98,40200.0
2014-09-15 12:10:00,106.5,106.54,106.47,106.53,12600.0,83.98,84.0115,83.9563,84.0036,12600.0
2014-09-15 12:15:00,106.53,106.53,106.45,106.48,10200.0,84.0036,84.0036,83.9406,83.9642,10200.0
2014-09-15 12:20:00,106.48,106.51,106.41,106.51,22900.0,83.9642,83.9879,83.909,83.9879,22900.0
2014-09-15 12:25:00,106.5,106.58,106.49,106.52,30200.0,83.98,84.0431,83.9721,83.9958,30200.0
2014-09-15 12:30:00,106.53,106.57,106.49,106.57,23900.0,84.0036,84.0352,83.9721,84.0352,23900.0
2014-09-15 12:35:00,106.57,106.63,106.56,106.59,19500.0,84.0352,84.0825,84.0273,84.051,19500.0
2014-09-15 12:40:00,106.61,106.61,106.47,106.58,14900.0,84.0667,84.0667,83.9563,84.0431,14900.0
2014-09-15 12:45:00,106.59,106.62,106.57,106.62,23300.0,84.051,84.0746,84.0352,84.0746,23300.0
2014-09-15 12:50:00,106.61,106.63,106.52,106.57,50300.0,84.0667,84.0825,83.9958,84.0352,50300.0
2014-09-15 12:55:00,106.58,106.62,106.57,106.62,19200.0,84.0431,84.0746,84.0352,84.0746,19200.0
2014-09-15 13:00:00,106.63,106.63,106.5,106.59,27200.0,84.0825,84.0825,83.98,84.051,27200.0
2014-09-15 13:05:00,106.59,106.8,106.59,106.75,28200.0,84.051,84.2165,84.051,84.1771,28200.0
2014-09-15 13:10:00,106.73,106.81,106.72,106.72,13100.0,84.1614,84.2244,84.1535,84.1535,13100.0
2014-09-15 13:15:00,106.74,106.81,106.73,106.78,9800.0,84.1692,84.2244,84.1614,84.2008,9800.0
2014-09-15 13:20:00,106.8,106.85,106.76,106.83,17800.0,84.2165,84.256,84.185,84.2402,17800.0
2014-09-15 13:25:00,106.85,106.9,106.75,106.75,17900.0,84.256,84.2954,84.1771,84.1771,17900.0
2014-09-15 13:30:00,106.75,106.81,106.67,106.67,16800.0,84.1771,84.2244,84.114,84.114,16800.0
2014-09-15 13:35:00,106.69,106.8,106.68,106.78,21500.0,84.1298,84.2165,84.1219,84.2008,21500.0
2014-09-15 13:40:00,106.77,106.81,106.75,106.81,22200.0,84.1929,84.2244,84.1771,84.2244,22200.0
2014-09-15 13:45:00,106.79,106.84,106.69,106.84,53900.0,84.2087,84.2481,84.1298,84.2481,53900.0
2014-09-15 13:50:00,106.84,106.86,106.8,106.84,13100.0,84.2481,84.2639,84.2165,84.2481,13100.0
2014-09-15 13:55:00,106.83,106.87,106.75,106.78,11900.0,84.2402,84.2717,84.1771,84.2008,11900.0
2014-09-15 14:00:00,106.79,106.82,106.76,106.77,23900.0,84.2087,84.2323,84.185,84.1929,23900.0
2014-09-15 14:05:00,106.77,106.81,106.76,106.8,13600.0,84.1929,84.2244,84.185,84.2165,13600.0
2014-09-15 14:10:00,106.79,106.82,106.78,106.79,10300.0,84.2087,84.2323,84.2008,84.2087,10300.0
2014-09-15 14:15:00,106.8,106.82,106.78,106.8,9700.0,84.2165,84.2323,84.2008,84.2165,9700.0
2014-09-15 14:20:00,106.81,106.84,106.78,106.83,12600.0,84.2244,84.2481,84.2008,84.2402,12600.0
2014-09-15 14:25:00,106.85,106.95,106.85,106.93,32300.0,84.256,84.3348,84.256,84.3191,32300.0
2014-09-15 14:30:00,106.93,107.0,106.9,106.99,44400.0,84.3191,84.3743,84.2954,84.3664,44400.0
2014-09-15 14:35:00,106.98,107.06,106.95,107.02,22000.0,84.3585,84.4216,84.3348,84.39,22000.0
2014-09-15 14:40:00,107.02,107.02,106.97,107.01,17200.0,84.39,84.39,84.3506,84.3821,17200.0
2014-09-15 14:45:00,107.0,107.02,106.94,106.95,15500.0,84.3743,84.39,84.3269,84.3348,15500.0
2014-09-15 14:50:00,106.96,106.97,106.92,106.92,16200.0,84.3427,84.3506,84.3112,84.3112,16200.0
2014-09-15 14:55:00,106.91,106.94,106.9,106.92,11300.0,84.3033,84.3269,84.2954,84.3112,11300.0
2014-09-15 15:00:00,106.93,107.04,106.93,106.99,20300.0,84.3191,84.4058,84.3191,84.3664,20300.0
2014-09-15 15:05:00,106.99,106.99,106.92,106.95,28300.0,84.3664,84.3664,84.3112,84.3348,28300.0
2014-09-15 15:10:00,106.96,106.99,106.9,106.93,20800.0,84.3427,84.3664,84.2954,84.3191,20800.0
2014-09-15 15:15:00,106.94,106.96,106.85,106.85,30900.0,84.3269,84.3427,84.256,84.256,30900.0
2014-09-15 15:20:00,106.85,106.89,106.82,106.86,30200.0,84.256,84.2875,84.2323,84.2639,30200.0
2014-09-15 15:25:00,106.86,106.89,106.83,106.83,37700.0,84.2639,84.2875,84.2402,84.2402,37700.0
2014-09-15 15:30:00,106.83,106.94,106.83,106.94,66500.0,84.2402,84.3269,84.2402,84.3269,66500.0
2014-09-15 15:35:00,106.94,106.95,106.9,106.92,52500.0,84.3269,84.3348,84.2954,84.3112,52500.0
2014-09-15 15:40:00,106.92,106.95,106.88,106.9,40500.0,84.3112,84.3348,84.2796,84.2954,40500.0
2014-09-15 15:45:00,106.9,107.08,106.89,107.03,60500.0,84.2954,84.4373,84.2875,84.3979,60500.0
2014-09-15 15:50:00,107.04,107.07,107.02,107.05,45200.0,84.4058,84.4295,84.39,84.4137,45200.0
2014-09-15 15:55:00,107.05,107.07,107.0,107.03,72500.0,84.4137,84.4295,84.3743,84.3979,72500.0
2014-09-16 09:30:00,107.16,107.16,106.74,106.96,56900.0,84.5004,84.5004,84.1692,84.3427,56900.0
2014-09-16 09:35:00,106.96,106.96,106.5,106.56,85100.0,84.3427,84.3427,83.98,84.0273,85100.0
2014-09-16 09:40:00,106.52,106.62,106.41,106.41,60400.0,83.9958,84.0746,83.909,83.909,60400.0
2014-09-16 09:45:00,106.46,106.66,106.38,106.6,31400.0,83.9484,84.1062,83.8854,84.0588,31400.0
2014-09-16 09:50:00,106.59,106.75,106.51,106.67,37400.0,84.051,84.1771,83.9879,84.114,37400.0
2014-09-16 09:55:00,106.69,106.96,106.65,106.9,42500.0,84.1298,84.3427,84.0983,84.2954,42500.0
2014-09-16 10:00:00,106.92,107.0,106.85,106.94,38500.0,84.3112,84.3743,84.256,84.3269,38500.0
2014-09-16 10:05:00,106.94,106.95,106.76,106.84,31100.0,84.3269,84.3348,84.185,84.2481,31100.0
2014-09-16 10:10:00,106.85,106.9,106.74,106.9,27300.0,84.256,84.2954,84.1692,84.2954,27300.0
2014-09-16 10:15:00,106.9,106.9,106.82,106.83,15100.0,84.2954,84.2954,84.2323,84.2402,15100.0
2014-09-16 10:20:00,106.81,106.84,106.77,106.77,11900.0,84.2244,84.2481,84.1929,84.1929,11900.0
2014-09-16 10:25:00,106.78,106.82,106.77,106.77,30400.0,84.2008,84.2323,84.1929,84.1929,30400.0
2014-09-16 10:30:00,106.77,106.89,106.77,106.8,25600.0,84.1929,84.2875,84.1929,84.2165,25600.0
2014-09-16 10:35:00,106.8,106.98,106.71,106.91,49000.0,84.2165,84.3585,84.1456,84.3033,49000.0
2014-09-16 10:40:00,106.91,106.94,106.82,106.84,46000.0,84.3033,84.3269,84.2323,84.2481,46000.0
2014-09-16 10:45:00,106.83,106.89,106.8,106.87,15500.0,84.2402,84.2875,84.2165,84.2717,15500.0
2014-09-16 10:50:00,106.84,106.92,106.77,106.77,22300.0,84.2481,84.3112,84.1929,84.1929,22300.0
2014-09-16 10:55:00,106.77,106.87,106.76,106.81,22400.0,84.1929,84.2717,84.185,84.2244,22400.0
2014-09-16 11:00:00,106.8,106.8,106.73,106.74,13100.0,84.2165,84.2165,84.1614,84.1692,13100.0
2014-09-16 11:05:00,106.76,106.76,106.67,106.69,19700.0,84.185,84.185,84.114,84.1298,19700.0
2014-09-16 11:10:00,106.69,106.73,106.65,106.69,16200.0,84.1298,84.1614,84.0983,84.1298,16200.0
2014-09-16 11:15:00,106.69,106.74,106.66,106.73,12400.0,84.1298,84.1692,84.1062,84.1614,12400.0
2014-09-16 11:20:00,106.72,106.84,106.71,106.83,40600.0,84.1535,84.2481,84.1456,84.2402,40600.0
2014-09-16 11:25:00,106.84,107.0,106.84,106.99,57000.0,84.2481,84.3743,84.2481,84.3664,57000.0
2014-09-16 11:30:00,107.0,107.17,107.0,107.15,53400.0,84.3743,84.5083,84.3743,84.4925,53400.0
2014-09-16 11:35:00,107.14,107.17,107.04,107.05,19000.0,84.4847,84.5083,84.4058,84.4137,19000.0
2014-09-16 11:40:00,107.05,107.15,107.05,107.11,26300.0,84.4137,84.4925,84.4137,84.461,26300.0
2014-09-16 11:45:00,107.13,107.17,107.06,107.09,44000.0,84.4768,84.5083,84.4216,84.4452,44000.0
2014-09-16 11:50:00,107.09,107.19,107.09,107.14,48000.0,84.4452,84.5241,84.4452,84.4847,48000.0
2014-09-16 11:55:00,107.15,107.24,107.13,107.24,18100.0,84.4925,84.5635,84.4768,84.5635,18100.0
2014-09-16 12:00:00,107.24,107.27,107.12,107.15,24700.0,84.5635,84.5872,84.4689,84.4925,24700.0
2014-09-16 12:05:00,107.13,107.17,107.05,107.05,16000.0,84.4768,84.5083,84.4137,84.4137,16000.0
2014-09-16 12:10:00,107.08,107.14,107.04,107.06,18900.0,84.4373,84.4847,84.4058,84.4216,18900.0
2014-09-16 12:15:00,107.07,107.15,107.04,107.05,34800.0,84.4295,84.4925,84.4058,84.4137,34800.0
2014-09-16 12:20:00,107.07,107.19,107.06,107.17,35500.0,84.4295,84.5241,84.4216,84.5083,35500.0
2014-09-16 12:25:00,107.16,107.22,107.15,107.17,32700.0,84.5004,84.5477,84.4925,84.5083,32700.0
2014-09-16 12:30:00,107.17,107.29,107.16,107.2,45400.0,84.5083,84.6029,84.5004,84.532,45400.0
2014-09-16 12:35:00,107.2,107.25,107.16,107.2,48200.0,84.532,84.5714,84.5004,84.532,48200.0
2014-09-16 12:40:00,107.2,107.24,107.18,107.22,13800.0,84.532,84.5635,84.5162,84.5477,13800.0
2014-09-16 12:45:00,107.2,107.23,107.15,107.18,29600.0,84.532,84.5556,84.4925,84.5162,29600.0
2014-09-16 12:50:00,107.18,107.22,107.15,107.16,18500.0,84.5162,84.5477,84.4925,84.5004,18500.0
2014-09-16 12:55:00,107.16,107.2,107.11,107.12,24800.0,84.5004,84.532,84.461,84.4689,24800.0
2014-09-16 13:00:00,107.13,107.2,107.13,107.19,38900.0,84.4768,84.532,84.4768,84.5241,38900.0
2014-09-16 13:05:00,107.21,107.26,107.16,107.2,35100.0,84.5399,84.5793,84.5004,84.532,35100.0
2014-09-16 13:10:00,107.19,107.24,107.16,107.18,19900.0,84.5241,84.5635,84.5004,84.5162,19900.0
2014-09-16 13:15:00,107.19,107.32,107.17,107.31,15800.0,84.5241,84.6266,84.5083,84.6187,15800.0
2014-09-16 13:20:00,107.31,107.38,107.27,107.33,32600.0,84.6187,84.6739,84.5872,84.6345,32600.0
2014-09-16 13:25:00,107.34,107.39,107.32,107.37,13600.0,84.6424,84.6818,84.6266,84.666,13600.0
2014-09-16 13:30:00,107.38,107.45,107.34,107.39,42600.0,84.6739,84.7291,84.6424,84.6818,42600.0
2014-09-16 13:35:00,107.4,107.46,107.31,107.35,101300.0,84.6897,84.737,84.6187,84.6502,101300.0
2014-09-16 13:40:00,107.35,107.38,107.31,107.32,19200.0,84.6502,84.6739,84.6187,84.6266,19200.0
2014-09-16 13:45:00,107.33,107.35,107.26,107.27,40300.0,84.6345,84.6502,84.5793,84.5872,40300.0
2014-09-16 13:50:00,107.26,107.44,107.26,107.42,91100.0,84.5793,84.7212,84.5793,84.7054,91100.0
2014-09-16 13:55:00,107.41,107.55,107.34,107.48,30300.0,84.6976,84.808,84.6424,84.7528,30300.0
2014-09-16 14:00:00,107.47,107.52,107.47,107.5,81200.0,84.7449,84.7843,84.7449,84.7685,81200.0
2014-09-16 14:05:00,107.53,107.65,107.51,107.59,25400.0,84.7922,84.8868,84.7764,84.8395,25400.0
2014-09-16 14:10:00,107.58,107.74,107.58,107.7,69400.0,84.8316,84.9578,84.8316,84.9262,69400.0
2014-09-16 14:15:00,107.71,107.73,107.67,107.71,26500.0,84.9341,84.9499,84.9026,84.9341,26500.0
2014-09-16 14:20:00,107.71,107.72,107.65,107.69,30600.0,84.9341,84.942,84.8868,84.9184,30600.0
2014-09-16 14:25:00,107.67,107.81,107.66,107.68,44200.0,84.9026,85.013,84.8947,84.9105,44200.0
2014-09-16 14:30:00,107.68,107.72,107.65,107.7,34600.0,84.9105,84.942,84.8868,84.9262,34600.0
2014-09-16 14:35:00,107.7,107.75,107.66,107.69,45900.0,84.9262,84.9657,84.8947,84.9184,45900.0
2014-09-16 14:40:00,107.69,107.76,107.69,107.7,40500.0,84.9184,84.9736,84.9184,84.9262,40500.0
2014-09-16 14:45:00,107.7,107.73,107.65,107.7,43800.0,84.9262,84.9499,84.8868,84.9262,43800.0
2014-09-16 14:50:00,107.7,107.71,107.63,107.68,48100.0,84.9262,84.9341,84.871,84.9105,48100.0
2014-09-16 14:55:00,107.69,107.7,107.63,107.65,61000.0,84.9184,84.9262,84.871,84.8868,61000.0
2014-09-16 15:00:00,107.65,107.7,107.65,107.66,61700.0,84.8868,84.9262,84.8868,84.8947,61700.0
2014-09-16 15:05:00,107.67,107.87,107.67,107.86,43200.0,84.9026,85.0603,84.9026,85.0524,43200.0
2014-09-16 15:10:00,107.86,107.9,107.78,107.79,54700.0,85.0524,85.0839,84.9893,84.9972,54700.0
2014-09-16 15:15:00,107.8,107.87,107.8,107.87,52400.0,85.0051,85.0603,85.0051,85.0603,52400.0
2014-09-16 15:20:00,107.88,107.88,107.8,107.88,34500.0,85.0682,85.0682,85.0051,85.0682,34500.0
2014-09-16 15:25:00,107.89,107.89,107.78,107.78,29700.0,85.0761,85.0761,84.9893,84.9893,29700.0
2014-09-16 15:30:00,107.78,107.82,107.71,107.78,47600.0,84.9893,85.0209,84.9341,84.9893,47600.0
2014-09-16 15:35:00,107.78,107.86,107.78,107.85,32000.0,84.9893,85.0524,84.9893,85.0445,32000.0
2014-09-16 15:40:00,107.84,107.99,107.8,107.96,44200.0,85.0366,85.1549,85.0051,85.1313,44200.0
2014-09-16 15:45:00,107.96,108.0,107.93,107.96,55700.0,85.1313,85.1628,85.1076,85.1313,55700.0
2014-09-16 15:50:00,107.97,107.97,107.92,107.96,63200.0,85.1391,85.1391,85.0997,85.1313,63200.0
2014-09-16 15:55:00,107.95,107.97,107.88,107.9,84300.0,85.1234,85.1391,85.0682,85.0839,84300.0
2014-09-17 09:30:00,108.35,109.04,108.28,108.52,94000.0,85.4388,85.9829,85.3836,85.5728,94000.0
2014-09-17 09:35:00,108.52,109.11,108.47,108.86,47800.0,85.5728,86.0381,85.5334,85.841,47800.0
2014-09-17 09:40:00,108.86,108.93,108.68,108.81,45900.0,85.841,85.8961,85.699,85.8015,45900.0
2014-09-17 09:45:00,108.81,109.04,108.79,108.92,57600.0,85.8015,85.9829,85.7858,85.8883,57600.0
2014-09-17 09:50:00,108.92,109.1,108.84,109.02,33600.0,85.8883,86.0302,85.8252,85.9671,33600.0
2014-09-17 09:55:00,109.01,109.28,109.0,109.22,56900.0,85.9592,86.1721,85.9513,86.1248,56900.0
2014-09-17 10:00:00,109.22,109.35,109.15,109.3,37000.0,86.1248,86.2273,86.0696,86.1879,37000.0
2014-09-17 10:05:00,109.29,109.32,109.18,109.28,23000.0,86.18,86.2037,86.0933,86.1721,23000.0
2014-09-17 10:10:00,109.25,109.27,109.11,109.19,34900.0,86.1485,86.1643,86.0381,86.1012,34900.0
2014-09-17 10:15:00,109.21,109.26,109.17,109.26,23700.0,86.1169,86.1564,86.0854,86.1564,23700.0
2014-09-17 10:20:00,109.25,109.31,109.21,109.31,24100.0,86.1485,86.1958,86.1169,86.1958,24100.0
2014-09-17 10:25:00,109.31,109.34,109.27,109.27,22500.0,86.1958,86.2195,86.1643,86.1643,22500.0
2014-09-17 10:30:00,109.28,109.29,109.16,109.16,38300.0,86.1721,86.18,86.0775,86.0775,38300.0
2014-09-17 10:35:00,109.16,109.17,109.1,109.17,32200.0,86.0775,86.0854,86.0302,86.0854,32200.0
2014-09-17 10:40:00,109.17,109.18,109.12,109.15,38900.0,86.0854,86.0933,86.046,86.0696,38900.0
2014-09-17 10:45:00,109.15,109.17,109.09,109.15,21300.0,86.0696,86.0854,86.0223,86.0696,21300.0
2014-09-17 10:50:00,109.15,109.17,109.1,109.13,15200.0,86.0696,86.0854,86.0302,86.0539,15200.0
2014-09-17 10:55:00,109.12,109.14,109.03,109.07,20900.0,86.046,86.0617,85.975,86.0065,20900.0
2014-09-17 11:00:00,109.07,109.18,109.06,109.15,21600.0,86.0065,86.0933,85.9987,86.0696,21600.0
2014-09-17 11:05:00,109.14,109.21,109.12,109.2,17000.0,86.0617,86.1169,86.046,86.1091,17000.0
2014-09-17 11:10:00,109.21,109.27,109.17,109.26,19600.0,86.1169,86.1643,86.0854,86.1564,19600.0
2014-09-17 11:15:00,109.25,109.27,109.12,109.12,20100.0,86.1485,86.1643,86.046,86.046,20100.0
2014-09-17 11:20:00,109.13,109.16,109.11,109.13,10700.0,86.0539,86.0775,86.0381,86.0539,10700.0
2014-09-17 11:25:00,109.14,109.14,109.04,109.07,18700.0,86.0617,86.0617,85.9829,86.0065,18700.0
2014-09-17 11:30:00,109.07,109.07,109.0,109.06,26600.0,86.0065,86.0065,85.9513,85.9987,26600.0
2014-09-17 11:35:00,109.06,109.16,109.06,109.15,38400.0,85.9987,86.0775,85.9987,86.0696,38400.0
2014-09-17 11:40:00,109.15,109.22,109.14,109.15,34800.0,86.0696,86.1248,86.0617,86.0696,34800.0
2014-09-17 11:45:00,109.15,109.22,109.12,109.22,10400.0,86.0696,86.1248,86.046,86.1248,10400.0
2014-09-17 11:50:00,109.21,109.22,109.16,109.19,16900.0,86.1169,86.1248,86.0775,86.1012,16900.0
2014-09-17 11:55:00,109.19,109.2,109.1,109.11,10000.0,86.1012,86.1091,86.0302,86.0381,10000.0
2014-09-17 12:00:00,109.11,109.17,109.1,109.1,23000.0,86.0381,86.0854,86.0302,86.0302,23000.0
2014-09-17 12:05:00,109.09,109.18,109.09,109.11,26000.0,86.0223,86.0933,86.0223,86.0381,26000.0
2014-09-17 12:10:00,109.09,109.14,109.06,109.09,25000.0,86.0223,86.0617,85.9987,86.0223,25000.0
2014-09-17 12:15:00,109.1,109.1,109.0,109.01,15100.0,86.0302,86.0302,85.9513,85.9592,15100.0
2014-09-17 12:20:00,109.01,109.01,108.88,108.93,34300.0,85.9592,85.9592,85.8567,85.8961,34300.0
2014-09-17 12:25:00,108.93,109.01,108.89,108.99,29900.0,85.8961,85.9592,85.8646,85.9435,29900.0
2014-09-17 12:30:00,109.0,109.07,108.97,109.05,13800.0,85.9513,86.0065,85.9277,85.9908,13800.0
2014-09-17 12:35:00,109.06,109.18,109.05,109.18,14600.0,85.9987,86.0933,85.9908,86.0933,14600.0
2014-09-17 12:40:00,109.17,109.25,109.17,109.22,19200.0,86.0854,86.1485,86.0854,86.1248,19200.0
2014-09-17 12:45:00,109.22,109.23,109.08,109.1,7000.0,86.1248,86.1327,86.0144,86.0302,7000.0
2014-09-17 12:50:00,109.09,109.13,109.03,109.12,9900.0,86.0223,86.0539,85.975,86.046,9900.0
2014-09-17 12:55:00,109.12,109.16,109.1,109.14,9200.0,86.046,86.0775,86.0302,86.0617,9200.0
2014-09-17 13:00:00,109.14,109.15,109.05,109.11,11500.0,86.0617,86.0696,85.9908,86.0381,11500.0
2014-09-17 13:05:00,109.11,109.11,109.05,109.08,12300.0,86.0381,86.0381,85.9908,86.0144,12300.0
2014-09-17 13:10:00,109.09,109.1,109.05,109.06,10700.0,86.0223,86.0302,85.9908,85.9987,10700.0
2014-09-17 13:15:00,109.07,109.07,109.01,109.01,13700.0,86.0065,86.0065,85.9592,85.9592,13700.0
2014-09-17 13:20:00,109.02,109.09,109.02,109.03,11500.0,85.9671,86.0223,85.9671,85.975,11500.0
2014-09-17 13:25:00,109.02,109.04,109.0,109.01,25500.0,85.9671,85.9829,85.9513,85.9592,25500.0
2014-09-17 13:30:00,109.0,109.06,108.99,109.05,32300.0,85.9513,85.9987,85.9435,85.9908,32300.0
2014-09-17 13:35:00,109.05,109.12,109.03,109.09,31000.0,85.9908,86.046,85.975,86.0223,31000.0
2014-09-17 13:40:00,109.09,109.21,109.09,109.18,25100.0,86.0223,86.1169,86.0223,86.0933,25100.0
2014-09-17 13:45:00,109.17,109.23,109.16,109.22,10600.0,86.0854,86.1327,86.0775,86.1248,10600.0
2014-09-17 13:50:00,109.21,109.37,109.2,109.33,40200.0,86.1169,86.2431,86.1091,86.2116,40200.0
2014-09-17 13:55:00,109.34,109.59,109.33,109.51,49400.0,86.2195,86.4166,86.2116,86.3535,49400.0
2014-09-17 14:00:00,109.51,109.72,109.02,109.08,98500.0,86.3535,86.5191,85.9671,86.0144,98500.0
2014-09-17 14:05:00,109.08,109.48,109.02,109.38,77000.0,86.0144,86.3298,85.9671,86.251,77000.0
2014-09-17 14:10:00,109.39,109.91,109.39,109.82,75400.0,86.2589,86.6689,86.2589,86.598,75400.0
2014-09-17 14:15:00,109.82,109.83,109.59,109.71,41000.0,86.598,86.6058,86.4166,86.5112,41000.0
2014-09-17 14:20:00,109.72,109.79,109.58,109.79,47200.0,86.5191,86.5743,86.4087,86.5743,47200.0
2014-09-17 14:25:00,109.79,109.87,109.73,109.83,37800.0,86.5743,86.6374,86.527,86.6058,37800.0
2014-09-17 14:30:00,109.83,109.84,109.62,109.73,35100.0,86.6058,86.6137,86.4402,86.527,35100.0
2014-09-17 14:35:00,109.72,109.74,109.6,109.65,30200.0,86.5191,86.5349,86.4245,86.4639,30200.0
2014-09-17 14:40:00,109.65,109.75,109.57,109.58,29200.0,86.4639,86.5428,86.4008,86.4087,29200.0
2014-09-17 14:45:00,109.59,109.7,109.52,109.68,35200.0,86.4166,86.5033,86.3614,86.4876,35200.0
2014-09-17 14:50:00,109.69,109.79,109.61,109.79,23900.0,86.4954,86.5743,86.4324,86.5743,23900.0
2014-09-17 14:55:00,109.78,109.84,109.71,109.83,30000.0,86.5664,86.6137,86.5112,86.6058,30000.0
2014-09-17 15:00:00,109.83,109.96,109.78,109.94,45900.0,86.6058,86.7083,86.5664,86.6926,45900.0
2014-09-17 15:05:00,109.95,110.06,109.94,110.0,48800.0,86.7005,86.7872,86.6926,86.7399,48800.0
2014-09-17 15:10:00,109.99,110.06,109.97,110.04,36400.0,86.732,86.7872,86.7162,86.7714,36400.0
2014-09-17 15:15:00,110.05,110.25,110.03,110.03,74600.0,86.7793,86.937,86.7635,86.7635,74600.0
2014-09-17 15:20:00,110.02,110.04,109.77,109.83,67100.0,86.7557,86.7714,86.5585,86.6058,67100.0
2014-09-17 15:25:00,109.84,109.91,109.71,109.9,52200.0,86.6137,86.6689,86.5112,86.661,52200.0
2014-09-17 15:30:00,109.89,109.91,109.74,109.74,56300.0,86.6532,86.6689,86.5349,86.5349,56300.0
2014-09-17 15:35:00,109.76,109.82,109.65,109.67,53500.0,86.5506,86.598,86.4639,86.4797,53500.0
2014-09-17 15:40:00,109.67,109.69,109.57,109.65,45600.0,86.4797,86.4954,86.4008,86.4639,45600.0
2014-09-17 15:45:00,109.64,109.65,109.51,109.59,73900.0,86.456,86.4639,86.3535,86.4166,73900.0
2014-09-17 15:50:00,109.59,109.72,109.59,109.69,78600.0,86.4166,86.5191,86.4166,86.4954,78600.0
2014-09-17 15:55:00,109.7,109.7,109.51,109.58,120800.0,86.5033,86.5033,86.3535,86.4087,120800.0
2014-09-18 09:30:00,109.74,110.09,109.74,109.95,72700.0,86.5349,86.8109,86.5349,86.7005,72700.0
2014-09-18 09:35:00,109.9,109.97,109.78,109.88,18900.0,86.661,86.7162,86.5664,86.6453,18900.0
2014-09-18 09:40:00,109.86,109.95,109.74,109.81,15500.0,86.6295,86.7005,86.5349,86.5901,15500.0
2014-09-18 09:45:00,109.82,110.05,109.82,110.02,21600.0,86.598,86.7793,86.598,86.7557,21600.0
2014-09-18 09:50:00,110.0,110.0,109.84,109.91,20300.0,86.7399,86.7399,86.6137,86.6689,20300.0
2014-09-18 09:55:00,109.93,110.06,109.91,110.06,27500.0,86.6847,86.7872,86.6689,86.7872,27500.0
2014-09-18 10:00:00,110.03,110.2,109.98,110.2,26900.0,86.7635,86.8976,86.7241,86.8976,26900.0
2014-09-18 10:05:00,110.21,110.26,110.14,110.2,22900.0,86.9055,86.9449,86.8503,86.8976,22900.0
2014-09-18 10:10:00,110.21,110.23,110.07,110.12,24500.0,86.9055,86.9213,86.7951,86.8345,24500.0
2014-09-18 10:15:00,110.11,110.11,109.97,110.0,29500.0,86.8266,86.8266,86.7162,86.7399,29500.0
2014-09-18 10:20:00,110.03,110.04,109.96,109.99,21200.0,86.7635,86.7714,86.7083,86.732,21200.0
2014-09-18 10:25:00,110.02,110.05,109.76,109.77,14400.0,86.7557,86.7793,86.5506,86.5585,14400.0
2014-09-18 10:30:00,109.79,109.88,109.78,109.87,26700.0,86.5743,86.6453,86.5664,86.6374,26700.0
2014-09-18 10:35:00,109.87,109.95,109.82,109.89,16400.0,86.6374,86.7005,86.598,86.6532,16400.0
2014-09-18 10:40:00,109.89,109.92,109.8,109.92,17000.0,86.6532,86.6768,86.5822,86.6768,17000.0
2014-09-18 10:45:00,109.91,109.98,109.86,109.87,46800.0,86.6689,86.7241,86.6295,86.6374,46800.0
2014-09-18 10:50:00,109.86,109.94,109.86,109.91,12000.0,86.6295,86.6926,86.6295,86.6689,12000.0
2014-09-18 10:55:00,109.91,109.92,109.76,109.77,12800.0,86.6689,86.6768,86.5506,86.5585,12800.0
2014-09-18 11:00:00,109.77,109.78,109.72,109.75,14200.0,86.5585,86.5664,86.5191,86.5428,14200.0
2014-09-18 11:05:00,109.75,109.78,109.69,109.76,17000.0,86.5428,86.5664,86.4954,86.5506,17000.0
2014-09-18 11:10:00,109.76,109.77,109.64,109.69,17000.0,86.5506,86.5585,86.456,86.4954,17000.0
2014-09-18 11:15:00,109.7,109.7,109.62,109.63,13000.0,86.5033,86.5033,86.4402,86.4481,13000.0
2014-09-18 11:20:00,109.63,109.77,109.63,109.76,8100.0,86.4481,86.5585,86.4481,86.5506,8100.0
2014-09-18 11:25:00,109.74,109.77,109.63,109.67,12700.0,86.5349,86.5585,86.4481,86.4797,12700.0
2014-09-18 11:30:00,109.66,109.66,109.6,109.62,15300.0,86.4718,86.4718,86.4245,86.4402,15300.0
2014-09-18 11:35:00,109.62,109.63,109.58,109.58,21200.0,86.4402,86.4481,86.4087,86.4087,21200.0
2014-09-18 11:40:00,109.58,109.59,109.51,109.53,31300.0,86.4087,86.4166,86.3535,86.3693,31300.0
2014-09-18 11:45:00,109.53,109.57,109.52,109.56,12300.0,86.3693,86.4008,86.3614,86.3929,12300.0
2014-09-18 11:50:00,109.56,109.56,109.47,109.48,75600.0,86.3929,86.3929,86.322,86.3298,75600.0
2014-09-18 11:55:00,109.49,109.49,109.39,109.41,24200.0,86.3377,86.3377,86.2589,86.2747,24200.0
2014-09-18 12:00:00,109.41,109.5,109.41,109.44,36200.0,86.2747,86.3456,86.2747,86.2983,36200.0
2014-09-18 12:05:00,109.46,109.49,109.43,109.46,12700.0,86.3141,86.3377,86.2904,86.3141,12700.0
2014-09-18 12:10:00,109.46,109.48,109.45,109.47,6000.0,86.3141,86.3298,86.3062,86.322,6000.0
2014-09-18 12:15:00,109.47,109.49,109.44,109.45,10700.0,86.322,86.3377,86.2983,86.3062,10700.0
2014-09-18 12:20:00,109.45,109.49,109.43,109.49,11200.0,86.3062,86.3377,86.2904,86.3377,11200.0
2014-09-18 12:25:00,109.49,109.5,109.42,109.43,43600.0,86.3377,86.3456,86.2825,86.2904,43600.0
2014-09-18 12:30:00,109.42,109.5,109.42,109.47,17300.0,86.2825,86.3456,86.2825,86.322,17300.0
2014-09-18 12:35:00,109.47,109.54,109.45,109.45,16000.0,86.322,86.3772,86.3062,86.3062,16000.0
2014-09-18 12:40:00,109.45,109.46,109.42,109.46,11500.0,86.3062,86.3141,86.2825,86.3141,11500.0
2014-09-18 12:45:00,109.47,109.51,109.47,109.5,5000.0,86.322,86.3535,86.322,86.3456,5000.0
2014-09-18 12:50:00,109.5,109.51,109.45,109.47,12500.0,86.3456,86.3535,86.3062,86.322,12500.0
2014-09-18 12:55:00,109.47,109.5,109.44,109.49,5800.0,86.322,86.3456,86.2983,86.3377,5800.0
2014-09-18 13:00:00,109.5,109.51,109.48,109.49,10500.0,86.3456,86.3535,86.3298,86.3377,10500.0
2014-09-18 13:05:00,109.5,109.51,109.44,109.45,12800.0,86.3456,86.3535,86.2983,86.3062,12800.0
2014-09-18 13:10:00,109.44,109.5,109.44,109.48,5700.0,86.2983,86.3456,86.2983,86.3298,5700.0
2014-09-18 13:15:00,109.48,109.51,109.48,109.51,5900.0,86.3298,86.3535,86.3298,86.3535,5900.0
2014-09-18 13:20:00,109.5,109.56,109.49,109.53,29700.0,86.3456,86.3929,86.3377,86.3693,29700.0
2014-09-18 13:25:00,109.53,109.56,109.51,109.55,8300.0,86.3693,86.3929,86.3535,86.385,8300.0
2014-09-18 13:30:00,109.54,109.55,109.51,109.51,13800.0,86.3772,86.385,86.3535,86.3535,13800.0
2014-09-18 13:35:00,109.53,109.57,109.53,109.57,11400.0,86.3693,86.4008,86.3693,86.4008,11400.0
2014-09-18 13:40:00,109.57,109.57,109.47,109.48,26700.0,86.4008,86.4008,86.322,86.3298,26700.0
2014-09-18 13:45:00,109.47,109.5,109.47,109.49,13300.0,86.322,86.3456,86.322,86.3377,13300.0
2014-09-18 13:50:00,109.48,109.51,109.44,109.45,11400.0,86.3298,86.3535,86.2983,86.3062,11400.0
2014-09-18 13:55:00,109.45,109.46,109.39,109.4,21900.0,86.3062,86.3141,86.2589,86.2668,21900.0
2014-09-18 14:00:00,109.4,109.47,109.39,109.45,39400.0,86.2668,86.322,86.2589,86.3062,39400.0
2014-09-18 14:05:00,109.46,109.52,109.45,109.51,12400.0,86.3141,86.3614,86.3062,86.3535,12400.0
2014-09-18 14:10:00,109.52,109.58,109.52,109.55,9000.0,86.3614,86.4087,86.3614,86.385,9000.0
2014-09-18 14:15:00,109.57,109.57,109.48,109.49,25800.0,86.4008,86.4008,86.3298,86.3377,25800.0
2014-09-18 14:20:00,109.48,109.48,109.43,109.48,12600.0,86.3298,86.3298,86.2904,86.3298,12600.0
2014-09-18 14:25:00,109.49,109.54,109.48,109.51,29200.0,86.3377,86.3772,86.3298,86.3535,29200.0
2014-09-18 14:30:00,109.51,109.63,109.51,109.63,19100.0,86.3535,86.4481,86.3535,86.4481,19100.0
2014-09-18 14:35:00,109.62,109.63,109.48,109.53,49400.0,86.4402,86.4481,86.3298,86.3693,49400.0
2014-09-18 14:40:00,109.53,109.54,109.47,109.47,12900.0,86.3693,86.3772,86.322,86.322,12900.0
2014-09-18 14:45:00,109.48,109.49,109.4,109.42,17800.0,86.3298,86.3377,86.2668,86.2825,17800.0
2014-09-18 14:50:00,109.41,109.41,109.37,109.37,22500.0,86.2747,86.2747,86.2431,86.2431,22500.0
2014-09-18 14:55:00,109.37,109.37,109.33,109.33,19800.0,86.2431,86.2431,86.2116,86.2116,19800.0
2014-09-18 15:00:00,109.33,109.42,109.32,109.42,24400.0,86.2116,86.2825,86.2037,86.2825,24400.0
2014-09-18 15:05:00,109.42,109.46,109.41,109.46,18200.0,86.2825,86.3141,86.2747,86.3141,18200.0
2014-09-18 15:10:00,109.44,109.47,109.42,109.44,22000.0,86.2983,86.322,86.2825,86.2983,22000.0
2014-09-18 15:15:00,109.45,109.54,109.45,109.54,23300.0,86.3062,86.3772,86.3062,86.3772,23300.0
2014-09-18 15:20:00,109.54,109.54,109.5,109.51,20700.0,86.3772,86.3772,86.3456,86.3535,20700.0
2014-09-18 15:25:00,109.5,109.54,109.49,109.5,50000.0,86.3456,86.3772,86.3377,86.3456,50000.0
2014-09-18 15:30:00,109.5,109.57,109.49,109.53,28900.0,86.3456,86.4008,86.3377,86.3693,28900.0
2014-09-18 15:35:00,109.53,109.54,109.49,109.5,85900.0,86.3693,86.3772,86.3377,86.3456,85900.0
2014-09-18 15:40:00,109.5,109.52,109.48,109.5,41100.0,86.3456,86.3614,86.3298,86.3456,41100.0
2014-09-18 15:45:00,109.51,109.51,109.45,109.48,80200.0,86.3535,86.3535,86.3062,86.3298,80200.0
2014-09-18 15:50:00,109.49,109.52,109.47,109.48,70300.0,86.3377,86.3614,86.322,86.3298,70300.0
2014-09-18 15:55:00,109.49,109.5,109.35,109.4,206300.0,86.3377,86.3456,86.2273,86.2668,206300.0
2014-09-19 09:30:00,109.97,110.14,109.53,109.65,772300.0,86.7162,86.8503,86.3693,86.4639,772300.0
2014-09-19 09:35:00,109.69,109.73,109.5,109.62,33800.0,86.4954,86.527,86.3456,86.4402,33800.0
2014-09-19 09:40:00,109.59,109.76,109.55,109.56,41500.0,86.4166,86.5506,86.385,86.3929,41500.0
2014-09-19 09:45:00,109.55,109.65,109.45,109.6,29200.0,86.385,86.4639,86.3062,86.4245,29200.0
2014-09-19 09:50:00,109.58,109.85,109.56,109.83,40900.0,86.4087,86.6216,86.3929,86.6058,40900.0
2014-09-19 09:55:00,109.83,109.85,109.72,109.78,36300.0,86.6058,86.6216,86.5191,86.5664,36300.0
2014-09-19 10:00:00,109.77,109.92,109.76,109.82,26800.0,86.5585,86.6768,86.5506,86.598,26800.0
2014-09-19 10:05:00,109.83,109.92,109.77,109.82,32000.0,86.6058,86.6768,86.5585,86.598,32000.0
2014-09-19 10:10:00,109.84,109.88,109.61,109.62,26400.0,86.6137,86.6453,86.4324,86.4402,26400.0
2014-09-19 10:15:00,109.62,109.66,109.45,109.49,44700.0,86.4402,86.4718,86.3062,86.3377,44700.0
2014-09-19 10:20:00,109.5,109.66,109.5,109.66,23600.0,86.3456,86.4718,86.3456,86.4718,23600.0
2014-09-19 10:25:00,109.65,109.72,109.57,109.61,24300.0,86.4639,86.5191,86.4008,86.4324,24300.0
2014-09-19 10:30:00,109.62,109.69,109.53,109.68,30000.0,86.4402,86.4954,86.3693,86.4876,30000.0
2014-09-19 10:35:00,109.67,109.69,109.57,109.57,20500.0,86.4797,86.4954,86.4008,86.4008,20500.0
2014-09-19 10:40:00,109.58,109.58,109.49,109.57,24000.0,86.4087,86.4087,86.3377,86.4008,24000.0
2014-09-19 10:45:00,109.57,109.66,109.52,109.66,19500.0,86.4008,86.4718,86.3614,86.4718,19500.0
2014-09-19 10:50:00,109.67,109.71,109.57,109.65,21900.0,86.4797,86.5112,86.4008,86.4639,21900.0
2014-09-19 10:55:00,109.64,109.66,109.58,109.65,25100.0,86.456,86.4718,86.4087,86.4639,25100.0
2014-09-19 11:00:00,109.65,109.7,109.58,109.69,28400.0,86.4639,86.5033,86.4087,86.4954,28400.0
2014-09-19 11:05:00,109.69,109.8,109.68,109.76,30800.0,86.4954,86.5822,86.4876,86.5506,30800.0
2014-09-19 11:10:00,109.77,109.8,109.75,109.8,33500.0,86.5585,86.5822,86.5428,86.5822,33500.0
2014-09-19 11:15:00,109.8,109.81,109.75,109.79,26900.0,86.5822,86.5901,86.5428,86.5743,26900.0
2014-09-19 11:20:00,109.8,109.84,109.79,109.81,20200.0,86.5822,86.6137,86.5743,86.5901,20200.0
2014-09-19 11:25:00,109.8,109.8,109.67,109.67,28800.0,86.5822,86.5822,86.4797,86.4797,28800.0
2014-09-19 11:30:00,109.67,109.69,109.52,109.55,21400.0,86.4797,86.4954,86.3614,86.385,21400.0
2014-09-19 11:35:00,109.54,109.58,109.5,109.58,20300.0,86.3772,86.4087,86.3456,86.4087,20300.0
2014-09-19 11:40:00,109.58,109.61,109.53,109.56,14700.0,86.4087,86.4324,86.3693,86.3929,14700.0
2014-09-19 11:45:00,109.56,109.56,109.45,109.47,17800.0,86.3929,86.3929,86.3062,86.322,17800.0
2014-09-19 11:50:00,109.48,109.55,109.48,109.54,15400.0,86.3298,86.385,86.3298,86.3772,15400.0
2014-09-19 11:55:00,109.55,109.63,109.52,109.62,15100.0,86.385,86.4481,86.3614,86.4402,15100.0
2014-09-19 12:00:00,109.62,109.62,109.49,109.5,14100.0,86.4402,86.4402,86.3377,86.3456,14100.0
2014-09-19 12:05:00,109.5,109.51,109.41,109.45,13900.0,86.3456,86.3535,86.2747,86.3062,13900.0
2014-09-19 12:10:00,109.46,109.49,109.41,109.43,10500.0,86.3141,86.3377,86.2747,86.2904,10500.0
2014-09-19 12:15:00,109.43,109.44,109.31,109.32,41800.0,86.2904,86.2983,86.1958,86.2037,41800.0
2014-09-19 12:20:00,109.33,109.4,109.29,109.32,23200.0,86.2116,86.2668,86.18,86.2037,23200.0
2014-09-19 12:25:00,109.32,109.43,109.31,109.41,19500.0,86.2037,86.2904,86.1958,86.2747,19500.0
2014-09-19 12:30:00,109.4,109.45,109.35,109.45,16500.0,86.2668,86.3062,86.2273,86.3062,16500.0
2014-09-19 12:35:00,109.44,109.46,109.4,109.42,23600.0,86.2983,86.3141,86.2668,86.2825,23600.0
2014-09-19 12:40:00,109.43,109.43,109.31,109.34,13600.0,86.2904,86.2904,86.1958,86.2195,13600.0
2014-09-19 12:45:00,109.33,109.37,109.28,109.31,26900.0,86.2116,86.2431,86.1721,86.1958,26900.0
2014-09-19 12:50:00,109.3,109.36,109.2,109.22,17700.0,86.1879,86.2352,86.1091,86.1248,17700.0
2014-09-19 12:55:00,109.22,109.23,109.1,109.14,24800.0,86.1248,86.1327,86.0302,86.0617,24800.0
2014-09-19 13:00:00,109.15,109.17,109.1,109.15,17700.0,86.0696,86.0854,86.0302,86.0696,17700.0
2014-09-19 13:05:00,109.15,109.17,109.11,109.14,15400.0,86.0696,86.0854,86.0381,86.0617,15400.0
2014-09-19 13:10:00,109.14,109.14,109.05,109.09,17400.0,86.0617,86.0617,85.9908,86.0223,17400.0
2014-09-19 13:15:00,109.08,109.08,109.02,109.04,17100.0,86.0144,86.0144,85.9671,85.9829,17100.0
2014-09-19 13:20:00,109.04,109.16,109.02,109.12,16500.0,85.9829,86.0775,85.9671,86.046,16500.0
2014-09-19 13:25:00,109.13,109.15,109.09,109.09,9600.0,86.0539,86.0696,86.0223,86.0223,9600.0
2014-09-19 13:30:00,109.09,109.16,109.09,109.12,22200.0,86.0223,86.0775,86.0223,86.046,22200.0
2014-09-19 13:35:00,109.12,109.17,109.12,109.15,17800.0,86.046,86.0854,86.046,86.0696,17800.0
2014-09-19 13:40:00,109.15,109.16,109.1,109.13,18500.0,86.0696,86.0775,86.0302,86.0539,18500.0
2014-09-19 13:45:00,109.12,109.27,109.12,109.24,20000.0,86.046,86.1643,86.046,86.1406,20000.0
2014-09-19 13:50:00,109.24,109.36,109.23,109.32,11600.0,86.1406,86.2352,86.1327,86.2037,11600.0
2014-09-19 13:55:00,109.31,109.34,109.22,109.24,27500.0,86.1958,86.2195,86.1248,86.1406,27500.0
2014-09-19 14:00:00,109.24,109.31,109.23,109.3,15900.0,86.1406,86.1958,86.1327,86.1879,15900.0
2014-09-19 14:05:00,109.31,109.34,109.28,109.34,15900.0,86.1958,86.2195,86.1721,86.2195,15900.0
2014-09-19 14:10:00,109.34,109.38,109.32,109.34,29900.0,86.2195,86.251,86.2037,86.2195,29900.0
2014-09-19 14:15:00,109.33,109.35,109.31,109.33,17600.0,86.2116,86.2273,86.1958,86.2116,17600.0
2014-09-19 14:20:00,109.34,109.46,109.33,109.4,21400.0,86.2195,86.3141,86.2116,86.2668,21400.0
2014-09-19 14:25:00,109.39,109.43,109.34,109.35,29100.0,86.2589,86.2904,86.2195,86.2273,29100.0
2014-09-19 14:30:00,109.34,109.37,109.3,109.35,32200.0,86.2195,86.2431,86.1879,86.2273,32200.0
2014-09-19 14:35:00,109.34,109.47,109.32,109.44,25000.0,86.2195,86.322,86.2037,86.2983,25000.0
2014-09-19 14:40:00,109.45,109.49,109.43,109.49,17000.0,86.3062,86.3377,86.2904,86.3377,17000.0
2014-09-19 14:45:00,109.5,109.51,109.46,109.5,10200.0,86.3456,86.3535,86.3141,86.3456,10200.0
2014-09-19 14:50:00,109.49,109.51,109.44,109.48,29400.0,86.3377,86.3535,86.2983,86.3298,29400.0
2014-09-19 14:55:00,109.48,109.56,109.48,109.55,22100.0,86.3298,86.3929,86.3298,86.385,22100.0
2014-09-19 15:00:00,109.55,109.61,109.53,109.59,17000.0,86.385,86.4324,86.3693,86.4166,17000.0
2014-09-19 15:05:00,109.6,109.6,109.54,109.54,13700.0,86.4245,86.4245,86.3772,86.3772,13700.0
2014-09-19 15:10:00,109.55,109.56,109.46,109.47,27200.0,86.385,86.3929,86.3141,86.322,27200.0
2014-09-19 15:15:00,109.47,109.55,109.45,109.51,17900.0,86.322,86.385,86.3062,86.3535,17900.0
2014-09-19 15:20:00,109.52,109.52,109.45,109.46,25900.0,86.3614,86.3614,86.3062,86.3141,25900.0
2014-09-19 15:25:00,109.47,109.5,109.45,109.45,26400.0,86.322,86.3456,86.3062,86.3062,26400.0
2014-09-19 15:30:00,109.46,109.55,109.46,109.55,48700.0,86.3141,86.385,86.3141,86.385,48700.0
2014-09-19 15:35:00,109.55,109.56,109.52,109.55,35200.0,86.385,86.3929,86.3614,86.385,35200.0
2014-09-19 15:40:00,109.56,109.7,109.56,109.65,56000.0,86.3929,86.5033,86.3929,86.4639,56000.0
2014-09-19 15:45:00,109.65,109.75,109.6,109.6,68100.0,86.4639,86.5428,86.4245,86.4245,68100.0
2014-09-19 15:50:00,109.59,109.62,109.56,109.61,100300.0,86.4166,86.4402,86.3929,86.4324,100300.0
2014-09-19 15:55:00,109.61,109.64,109.38,109.41,172400.0,86.4324,86.456,86.251,86.2747,172400.0
2014-09-22 09:30:00,109.52,109.69,109.35,109.52,70300.0,86.3614,86.4954,86.2273,86.3614,70300.0
2014-09-22 09:35:00,109.54,109.54,109.14,109.16,32300.0,86.3772,86.3772,86.0617,86.0775,32300.0
2014-09-22 09:40:00,109.17,109.23,109.04,109.06,44100.0,86.0854,86.1327,85.9829,85.9987,44100.0
2014-09-22 09:45:00,109.08,109.22,109.02,109.2,20000.0,86.0144,86.1248,85.9671,86.1091,20000.0
2014-09-22 09:50:00,109.2,109.57,109.19,109.55,23200.0,86.1091,86.4008,86.1012,86.385,23200.0
2014-09-22 09:55:00,109.51,109.53,109.29,109.29,19200.0,86.3535,86.3693,86.18,86.18,19200.0
2014-09-22 10:00:00,109.27,109.39,109.19,109.32,22200.0,86.1643,86.2589,86.1012,86.2037,22200.0
2014-09-22 10:05:00,109.32,109.56,109.3,109.52,29800.0,86.2037,86.3929,86.1879,86.3614,29800.0
2014-09-22 10:10:00,109.54,109.56,109.43,109.51,24100.0,86.3772,86.3929,86.2904,86.3535,24100.0
2014-09-22 10:15:00,109.49,109.5,109.12,109.17,25500.0,86.3377,86.3456,86.046,86.0854,25500.0
2014-09-22 10:20:00,109.17,109.2,109.11,109.11,20600.0,86.0854,86.1091,86.0381,86.0381,20600.0
2014-09-22 10:25:00,109.12,109.17,109.04,109.17,20000.0,86.046,86.0854,85.9829,86.0854,20000.0
2014-09-22 10:30:00,109.15,109.19,109.02,109.18,30900.0,86.0696,86.1012,85.9671,86.0933,30900.0
2014-09-22 10:35:00,109.18,109.25,109.11,109.11,25200.0,86.0933,86.1485,86.0381,86.0381,25200.0
2014-09-22 10:40:00,109.09,109.09,108.97,109.06,30500.0,86.0223,86.0223,85.9277,85.9987,30500.0
2014-09-22 10:45:00,109.05,109.07,108.82,108.86,34500.0,85.9908,86.0065,85.8094,85.841,34500.0
2014-09-22 10:50:00,108.85,108.9,108.75,108.75,27200.0,85.8331,85.8725,85.7542,85.7542,27200.0
2014-09-22 10:55:00,108.74,108.81,108.69,108.8,41900.0,85.7463,85.8015,85.7069,85.7936,41900.0
2014-09-22 11:00:00,108.79,108.98,108.78,108.97,30500.0,85.7858,85.9356,85.7779,85.9277,30500.0
2014-09-22 11:05:00,108.96,109.04,108.96,108.99,21700.0,85.9198,85.9829,85.9198,85.9435,21700.0
2014-09-22 11:10:00,108.96,108.97,108.85,108.85,23700.0,85.9198,85.9277,85.8331,85.8331,23700.0
2014-09-22 11:15:00,108.84,108.97,108.81,108.96,23800.0,85.8252,85.9277,85.8015,85.9198,23800.0
2014-09-22 11:20:00,108.95,109.04,108.95,109.03,20600.0,85.9119,85.9829,85.9119,85.975,20600.0
2014-09-22 11:25:00,109.04,109.11,109.03,109.09,23700.0,85.9829,86.0381,85.975,86.0223,23700.0
2014-09-22 11:30:00,109.09,109.11,109.02,109.05,14900.0,86.0223,86.0381,85.9671,85.9908,14900.0
2014-09-22 11:35:00,109.04,109.05,108.88,108.88,18300.0,85.9829,85.9908,85.8567,85.8567,18300.0
2014-09-22 11:40:00,108.87,108.9,108.82,108.84,10800.0,85.8488,85.8725,85.8094,85.8252,10800.0
2014-09-22 11:45:00,108.83,108.85,108.73,108.77,13100.0,85.8173,85.8331,85.7384,85.77,13100.0
2014-09-22 11:50:00,108.77,108.8,108.69,108.75,18700.0,85.77,85.7936,85.7069,85.7542,18700.0
2014-09-22 11:55:00,108.73,108.74,108.67,108.72,14800.0,85.7384,85.7463,85.6911,85.7306,14800.0
2014-09-22 12:00:00,108.7,108.71,108.61,108.66,18500.0,85.7148,85.7227,85.6438,85.6832,18500.0
2014-09-22 12:05:00,108.66,108.7,108.65,108.66,12400.0,85.6832,85.7148,85.6754,85.6832,12400.0
2014-09-22 12:10:00,108.66,108.68,108.57,108.59,21600.0,85.6832,85.699,85.6123,85.628,21600.0
2014-09-22 12:15:00,108.58,108.71,108.57,108.66,21500.0,85.6202,85.7227,85.6123,85.6832,21500.0
2014-09-22 12:20:00,108.66,108.71,108.65,108.7,8900.0,85.6832,85.7227,85.6754,85.7148,8900.0
2014-09-22 12:25:00,108.68,108.76,108.65,108.74,13600.0,85.699,85.7621,85.6754,85.7463,13600.0
2014-09-22 12:30:00,108.73,108.78,108.71,108.74,10400.0,85.7384,85.7779,85.7227,85.7463,10400.0
2014-09-22 12:35:00,108.78,108.8,108.73,108.74,10700.0,85.7779,85.7936,85.7384,85.7463,10700.0
2014-09-22 12:40:00,108.73,108.8,108.69,108.77,10500.0,85.7384,85.7936,85.7069,85.77,10500.0
2014-09-22 12:45:00,108.78,108.91,108.78,108.89,6100.0,85.7779,85.8804,85.7779,85.8646,6100.0
2014-09-22 12:50:00,108.86,108.89,108.81,108.83,8800.0,85.841,85.8646,85.8015,85.8173,8800.0
2014-09-22 12:55:00,108.84,108.88,108.76,108.77,5500.0,85.8252,85.8567,85.7621,85.77,5500.0
2014-09-22 13:00:00,108.77,108.8,108.72,108.73,10100.0,85.77,85.7936,85.7306,85.7384,10100.0
2014-09-22 13:05:00,108.73,108.83,108.73,108.74,8400.0,85.7384,85.8173,85.7384,85.7463,8400.0
2014-09-22 13:10:00,108.74,108.75,108.64,108.73,21600.0,85.7463,85.7542,85.6675,85.7384,21600.0
2014-09-22 13:15:00,108.74,108.81,108.73,108.78,8100.0,85.7463,85.8015,85.7384,85.7779,8100.0
2014-09-22 13:20:00,108.73,108.79,108.7,108.73,7800.0,85.7384,85.7858,85.7148,85.7384,7800.0
2014-09-22 13:25:00,108.75,108.92,108.74,108.88,21700.0,85.7542,85.8883,85.7463,85.8567,21700.0
2014-09-22 13:30:00,108.91,108.97,108.89,108.93,10800.0,85.8804,85.9277,85.8646,85.8961,10800.0
2014-09-22 13:35:00,108.91,108.95,108.87,108.88,7600.0,85.8804,85.9119,85.8488,85.8567,7600.0
2014-09-22 13:40:00,108.9,108.93,108.86,108.89,7400.0,85.8725,85.8961,85.841,85.8646,7400.0
2014-09-22 13:45:00,108.9,108.96,108.89,108.95,11600.0,85.8725,85.9198,85.8646,85.9119,11600.0
2014-09-22 13:50:00,108.96,108.98,108.88,108.91,9600.0,85.9198,85.9356,85.8567,85.8804,9600.0
2014-09-22 13:55:00,108.89,108.9,108.78,108.78,7800.0,85.8646,85.8725,85.7779,85.7779,7800.0
2014-09-22 14:00:00,108.79,108.83,108.74,108.8,11300.0,85.7858,85.8173,85.7463,85.7936,11300.0
2014-09-22 14:05:00,108.82,108.84,108.77,108.81,7800.0,85.8094,85.8252,85.77,85.8015,7800.0
2014-09-22 14:10:00,108.81,108.88,108.77,108.77,9400.0,85.8015,85.8567,85.77,85.77,9400.0
2014-09-22 14:15:00,108.75,108.85,108.75,108.79,15400.0,85.7542,85.8331,85.7542,85.7858,15400.0
2014-09-22 14:20:00,108.79,108.86,108.72,108.72,15000.0,85.7858,85.841,85.7306,85.7306,15000.0
2014-09-22 14:25:00,108.73,108.74,108.56,108.58,28200.0,85.7384,85.7463,85.6044,85.6202,28200.0
2014-09-22 14:30:00,108.56,108.72,108.56,108.64,17300.0,85.6044,85.7306,85.6044,85.6675,17300.0
2014-09-22 14:35:00,108.65,108.67,108.61,108.67,7700.0,85.6754,85.6911,85.6438,85.6911,7700.0
2014-09-22 14:40:00,108.68,108.68,108.58,108.63,14600.0,85.699,85.699,85.6202,85.6596,14600.0
2014-09-22 14:45:00,108.65,108.75,108.65,108.7,14800.0,85.6754,85.7542,85.6754,85.7148,14800.0
2014-09-22 14:50:00,108.72,108.76,108.67,108.69,22400.0,85.7306,85.7621,85.6911,85.7069,22400.0
2014-09-22 14:55:00,108.66,108.73,108.65,108.66,16300.0,85.6832,85.7384,85.6754,85.6832,16300.0
2014-09-22 15:00:00,108.65,108.71,108.64,108.64,18700.0,85.6754,85.7227,85.6675,85.6675,18700.0
2014-09-22 15:05:00,108.64,108.66,108.61,108.65,11600.0,85.6675,85.6832,85.6438,85.6754,11600.0
2014-09-22 15:10:00,108.66,108.69,108.59,108.61,11700.0,85.6832,85.7069,85.628,85.6438,11700.0
2014-09-22 15:15:00,108.61,108.63,108.53,108.58,28600.0,85.6438,85.6596,85.5807,85.6202,28600.0
2014-09-22 15:20:00,108.57,108.6,108.55,108.57,35100.0,85.6123,85.6359,85.5965,85.6123,35100.0
2014-09-22 15:25:00,108.57,108.58,108.53,108.58,29100.0,85.6123,85.6202,85.5807,85.6202,29100.0
2014-09-22 15:30:00,108.57,108.57,108.52,108.53,38700.0,85.6123,85.6123,85.5728,85.5807,38700.0
2014-09-22 15:35:00,108.54,108.54,108.5,108.52,34000.0,85.5886,85.5886,85.5571,85.5728,34000.0
2014-09-22 15:40:00,108.53,108.61,108.53,108.58,50400.0,85.5807,85.6438,85.5807,85.6202,50400.0
2014-09-22 15:45:00,108.56,108.59,108.53,108.57,58500.0,85.6044,85.628,85.5807,85.6123,58500.0
2014-09-22 15:50:00,108.57,108.6,108.51,108.51,44900.0,85.6123,85.6359,85.565,85.565,44900.0
2014-09-22 15:55:00,108.51,108.57,108.47,108.51,133000.0,85.565,85.6123,85.5334,85.565,133000.0
2014-09-23 09:30:00,108.2,108.45,108.11,108.27,93700.0,85.3205,85.5176,85.2495,85.3757,93700.0
2014-09-23 09:35:00,108.19,108.27,108.09,108.18,36100.0,85.3126,85.3757,85.2338,85.3047,36100.0
2014-09-23 09:40:00,108.15,108.36,108.15,108.28,18900.0,85.2811,85.4467,85.2811,85.3836,18900.0
2014-09-23 09:45:00,108.27,108.44,108.16,108.43,47700.0,85.3757,85.5098,85.289,85.5019,47700.0
2014-09-23 09:50:00,108.43,108.54,108.34,108.35,36700.0,85.5019,85.5886,85.4309,85.4388,36700.0
2014-09-23 09:55:00,108.4,108.53,108.36,108.49,31200.0,85.4782,85.5807,85.4467,85.5492,31200.0
2014-09-23 10:00:00,108.45,108.58,108.44,108.5,31900.0,85.5176,85.6202,85.5098,85.5571,31900.0
2014-09-23 10:05:00,108.5,108.56,108.39,108.44,22300.0,85.5571,85.6044,85.4703,85.5098,22300.0
2014-09-23 10:10:00,108.46,108.46,108.26,108.28,29000.0,85.5255,85.5255,85.3678,85.3836,29000.0
2014-09-23 10:15:00,108.28,108.34,108.2,108.28,22600.0,85.3836,85.4309,85.3205,85.3836,22600.0
2014-09-23 10:20:00,108.29,108.44,108.29,108.36,23300.0,85.3915,85.5098,85.3915,85.4467,23300.0
2014-09-23 10:25:00,108.35,108.36,108.22,108.22,15600.0,85.4388,85.4467,85.3363,85.3363,15600.0
2014-09-23 10:30:00,108.23,108.24,108.1,108.21,16700.0,85.3442,85.3521,85.2417,85.3284,16700.0
2014-09-23 10:35:00,108.2,108.25,108.13,108.13,23700.0,85.3205,85.3599,85.2653,85.2653,23700.0
2014-09-23 10:40:00,108.12,108.21,108.09,108.17,28700.0,85.2574,85.3284,85.2338,85.2969,28700.0
2014-09-23 10:45:00,108.16,108.22,108.09,108.18,22700.0,85.289,85.3363,85.2338,85.3047,22700.0
2014-09-23 10:50:00,108.17,108.34,108.17,108.3,19100.0,85.2969,85.4309,85.2969,85.3994,19100.0
2014-09-23 10:55:00,108.28,108.31,108.13,108.13,18400.0,85.3836,85.4073,85.2653,85.2653,18400.0
2014-09-23 11:00:00,108.13,108.26,108.1,108.15,19300.0,85.2653,85.3678,85.2417,85.2811,19300.0
2014-09-23 11:05:00,108.15,108.22,108.13,108.15,29700.0,85.2811,85.3363,85.2653,85.2811,29700.0
2014-09-23 11:10:00,108.17,108.19,108.04,108.06,26700.0,85.2969,85.3126,85.1943,85.2101,26700.0
2014-09-23 11:15:00,108.08,108.13,108.07,108.11,14800.0,85.2259,85.2653,85.218,85.2495,14800.0
2014-09-23 11:20:00,108.12,108.31,108.12,108.27,14900.0,85.2574,85.4073,85.2574,85.3757,14900.0
2014-09-23 11:25:00,108.27,108.28,108.21,108.21,17600.0,85.3757,85.3836,85.3284,85.3284,17600.0
2014-09-23 11:30:00,108.22,108.31,108.18,108.26,12100.0,85.3363,85.4073,85.3047,85.3678,12100.0
2014-09-23 11:35:00,108.28,108.43,108.26,108.41,17200.0,85.3836,85.5019,85.3678,85.4861,17200.0
2014-09-23 11:40:00,108.42,108.49,108.39,108.47,18300.0,85.494,85.5492,85.4703,85.5334,18300.0
2014-09-23 11:45:00,108.48,108.57,108.47,108.51,8700.0,85.5413,85.6123,85.5334,85.565,8700.0
2014-09-23 11:50:00,108.51,108.51,108.45,108.47,7700.0,85.565,85.565,85.5176,85.5334,7700.0
2014-09-23 11:55:00,108.47,108.51,108.44,108.51,8200.0,85.5334,85.565,85.5098,85.565,8200.0
2014-09-23 12:00:00,108.47,108.53,108.42,108.44,12900.0,85.5334,85.5807,85.494,85.5098,12900.0
2014-09-23 12:05:00,108.43,108.43,108.31,108.32,12400.0,85.5019,85.5019,85.4073,85.4151,12400.0
2014-09-23 12:10:00,108.32,108.38,108.29,108.33,11600.0,85.4151,85.4624,85.3915,85.423,11600.0
2014-09-23 12:15:00,108.33,108.45,108.33,108.41,9900.0,85.423,85.5176,85.423,85.4861,9900.0
2014-09-23 12:20:00,108.42,108.44,108.38,108.4,6200.0,85.494,85.5098,85.4624,85.4782,6200.0
2014-09-23 12:25:00,108.4,108.4,108.33,108.35,9000.0,85.4782,85.4782,85.423,85.4388,9000.0
2014-09-23 12:30:00,108.36,108.43,108.35,108.35,6000.0,85.4467,85.5019,85.4388,85.4388,6000.0
2014-09-23 12:35:00,108.38,108.48,108.36,108.45,9000.0,85.4624,85.5413,85.4467,85.5176,9000.0
2014-09-23 12:40:00,108.45,108.53,108.43,108.52,7700.0,85.5176,85.5807,85.5019,85.5728,7700.0
2014-09-23 12:45:00,108.51,108.51,108.32,108.35,6600.0,85.565,85.565,85.4151,85.4388,6600.0
2014-09-23 12:50:00,108.35,108.38,108.29,108.38,12000.0,85.4388,85.4624,85.3915,85.4624,12000.0
2014-09-23 12:55:00,108.36,108.4,108.34,108.39,6300.0,85.4467,85.4782,85.4309,85.4703,6300.0
2014-09-23 13:00:00,108.36,108.4,108.33,108.4,11400.0,85.4467,85.4782,85.423,85.4782,11400.0
2014-09-23 13:05:00,108.35,108.35,108.28,108.3,6500.0,85.4388,85.4388,85.3836,85.3994,6500.0
2014-09-23 13:10:00,108.29,108.34,108.25,108.27,11000.0,85.3915,85.4309,85.3599,85.3757,11000.0
2014-09-23 13:15:00,108.26,108.26,108.17,108.22,10200.0,85.3678,85.3678,85.2969,85.3363,10200.0
2014-09-23 13:20:00,108.24,108.34,108.24,108.31,10600.0,85.3521,85.4309,85.3521,85.4073,10600.0
2014-09-23 13:25:00,108.33,108.36,108.26,108.3,16100.0,85.423,85.4467,85.3678,85.3994,16100.0
2014-09-23 13:30:00,108.33,108.43,108.26,108.38,70300.0,85.423,85.5019,85.3678,85.4624,70300.0
2014-09-23 13:35:00,108.38,108.45,108.32,108.42,23600.0,85.4624,85.5176,85.4151,85.494,23600.0
2014-09-23 13:40:00,108.42,108.44,108.28,108.28,13200.0,85.494,85.5098,85.3836,85.3836,13200.0
2014-09-23 13:45:00,108.28,108.3,108.25,108.26,17600.0,85.3836,85.3994,85.3599,85.3678,17600.0
2014-09-23 13:50:00,108.26,108.3,108.18,108.23,12900.0,85.3678,85.3994,85.3047,85.3442,12900.0
2014-09-23 13:55:00,108.19,108.21,108.08,108.11,13400.0,85.3126,85.3284,85.2259,85.2495,13400.0
2014-09-23 14:00:00,108.12,108.22,108.06,108.15,26800.0,85.2574,85.3363,85.2101,85.2811,26800.0
2014-09-23 14:05:00,108.15,108.17,108.1,108.12,9900.0,85.2811,85.2969,85.2417,85.2574,9900.0
2014-09-23 14:10:00,108.12,108.22,108.12,108.17,17500.0,85.2574,85.3363,85.2574,85.2969,17500.0
2014-09-23 14:15:00,108.15,108.18,108.08,108.11,14400.0,85.2811,85.3047,85.2259,85.2495,14400.0
2014-09-23 14:20:00,108.1,108.14,107.93,107.97,31900.0,85.2417,85.2732,85.1076,85.1391,31900.0
2014-09-23 14:25:00,107.98,108.15,107.98,108.09,36600.0,85.147,85.2811,85.147,85.2338,36600.0
2014-09-23 14:30:00,108.08,108.13,108.0,108.02,35100.0,85.2259,85.2653,85.1628,85.1786,35100.0
2014-09-23 14:35:00,108.02,108.11,108.01,108.07,19400.0,85.1786,85.2495,85.1707,85.218,19400.0
2014-09-23 14:40:00,108.09,108.13,108.09,108.13,19400.0,85.2338,85.2653,85.2338,85.2653,19400.0
2014-09-23 14:45:00,108.1,108.18,108.09,108.11,15000.0,85.2417,85.3047,85.2338,85.2495,15000.0
2014-09-23 14:50:00,108.11,108.18,108.08,108.08,19000.0,85.2495,85.3047,85.2259,85.2259,19000.0
2014-09-23 14:55:00,108.09,108.17,108.08,108.15,25800.0,85.2338,85.2969,85.2259,85.2811,25800.0
2014-09-23 15:00:00,108.15,108.25,108.15,108.19,24500.0,85.2811,85.3599,85.2811,85.3126,24500.0
2014-09-23 15:05:00,108.2,108.21,108.13,108.18,20600.0,85.3205,85.3284,85.2653,85.3047,20600.0
2014-09-23 15:10:00,108.18,108.19,108.1,108.15,17700.0,85.3047,85.3126,85.2417,85.2811,17700.0
2014-09-23 15:15:00,108.16,108.18,108.09,108.15,89800.0,85.289,85.3047,85.2338,85.2811,89800.0
2014-09-23 15:20:00,108.14,108.21,108.1,108.18,44700.0,85.2732,85.3284,85.2417,85.3047,44700.0
2014-09-23 15:25:00,108.2,108.25,108.13,108.17,69400.0,85.3205,85.3599,85.2653,85.2969,69400.0
2014-09-23 15:30:00,108.16,108.17,108.06,108.14,68300.0,85.289,85.2969,85.2101,85.2732,68300.0
2014-09-23 15:35:00,108.15,108.29,108.15,108.22,40400.0,85.2811,85.3915,85.2811,85.3363,40400.0
2014-09-23 15:40:00,108.21,108.25,108.14,108.16,53500.0,85.3284,85.3599,85.2732,85.289,53500.0
2014-09-23 15:45:00,108.19,108.2,108.07,108.11,48800.0,85.3126,85.3205,85.218,85.2495,48800.0
2014-09-23 15:50:00,108.1,108.12,107.93,108.01,73200.0,85.2417,85.2574,85.1076,85.1707,73200.0
2014-09-23 15:55:00,108.02,108.04,107.79,107.8,134300.0,85.1786,85.1943,84.9972,85.0051,134300.0
2014-09-24 09:30:00,107.9,108.21,107.84,108.11,74500.0,85.0839,85.3284,85.0366,85.2495,74500.0
2014-09-24 09:35:00,108.11,108.19,108.02,108.12,29900.0,85.2495,85.3126,85.1786,85.2574,29900.0
2014-09-24 09:40:00,108.18,108.19,107.91,107.92,22900.0,85.3047,85.3126,85.0918,85.0997,22900.0
2014-09-24 09:45:00,107.91,108.0,107.73,108.0,24800.0,85.0918,85.1628,84.9499,85.1628,24800.0
2014-09-24 09:50:00,107.94,108.09,107.94,108.05,14700.0,85.1155,85.2338,85.1155,85.2022,14700.0
2014-09-24 09:55:00,108.05,108.15,107.87,107.93,36400.0,85.2022,85.2811,85.0603,85.1076,36400.0
2014-09-24 10:00:00,107.94,108.03,107.81,107.97,26200.0,85.1155,85.1865,85.013,85.1391,26200.0
2014-09-24 10:05:00,107.93,108.04,107.89,107.95,44400.0,85.1076,85.1943,85.0761,85.1234,44400.0
2014-09-24 10:10:00,107.94,107.94,107.78,107.87,16800.0,85.1155,85.1155,84.9893,85.0603,16800.0
2014-09-24 10:15:00,107.87,107.98,107.8,107.9,14900.0,85.0603,85.147,85.0051,85.0839,14900.0
2014-09-24 10:20:00,107.87,107.88,107.75,107.84,15100.0,85.0603,85.0682,84.9657,85.0366,15100.0
2014-09-24 10:25:00,107.82,107.95,107.8,107.94,16700.0,85.0209,85.1234,85.0051,85.1155,16700.0
2014-09-24 10:30:00,107.93,107.93,107.83,107.91,26600.0,85.1076,85.1076,85.0287,85.0918,26600.0
2014-09-24 10:35:00,107.91,107.99,107.8,107.94,25300.0,85.0918,85.1549,85.0051,85.1155,25300.0
2014-09-24 10:40:00,107.95,107.99,107.89,107.94,32200.0,85.1234,85.1549,85.0761,85.1155,32200.0
2014-09-24 10:45:00,107.94,107.96,107.9,107.95,48600.0,85.1155,85.1313,85.0839,85.1234,48600.0
2014-09-24 10:50:00,107.97,108.08,107.96,108.03,37700.0,85.1391,85.2259,85.1313,85.1865,37700.0
2014-09-24 10:55:00,108.03,108.09,107.93,107.94,16600.0,85.1865,85.2338,85.1076,85.1155,16600.0
2014-09-24 11:00:00,107.94,108.07,107.91,108.06,17800.0,85.1155,85.218,85.0918,85.2101,17800.0
2014-09-24 11:05:00,108.05,108.18,108.0,108.17,34900.0,85.2022,85.3047,85.1628,85.2969,34900.0
2014-09-24 11:10:00,108.14,108.18,108.1,108.15,20900.0,85.2732,85.3047,85.2417,85.2811,20900.0
2014-09-24 11:15:00,108.17,108.17,108.07,108.1,23800.0,85.2969,85.2969,85.218,85.2417,23800.0
2014-09-24 11:20:00,108.12,108.23,108.1,108.19,48000.0,85.2574,85.3442,85.2417,85.3126,48000.0
2014-09-24 11:25:00,108.2,108.31,108.19,108.25,24800.0,85.3205,85.4073,85.3126,85.3599,24800.0
2014-09-24 11:30:00,108.25,108.29,108.2,108.2,15700.0,85.3599,85.3915,85.3205,85.3205,15700.0
2014-09-24 11:35:00,108.21,108.23,108.13,108.15,21800.0,85.3284,85.3442,85.2653,85.2811,21800.0
2014-09-24 11:40:00,108.16,108.22,108.12,108.2,27400.0,85.289,85.3363,85.2574,85.3205,27400.0
2014-09-24 11:45:00,108.2,108.2,108.11,108.12,14700.0,85.3205,85.3205,85.2495,85.2574,14700.0
2014-09-24 11:50:00,108.12,108.19,108.08,108.12,51200.0,85.2574,85.3126,85.2259,85.2574,51200.0
2014-09-24 11:55:00,108.11,108.21,108.09,108.17,22900.0,85.2495,85.3284,85.2338,85.2969,22900.0
2014-09-24 12:00:00,108.18,108.19,108.1,108.11,30500.0,85.3047,85.3126,85.2417,85.2495,30500.0
2014-09-24 12:05:00,108.12,108.13,108.06,108.06,15700.0,85.2574,85.2653,85.2101,85.2101,15700.0
2014-09-24 12:10:00,108.06,108.18,108.06,108.16,21300.0,85.2101,85.3047,85.2101,85.289,21300.0
2014-09-24 12:15:00,108.16,108.18,108.04,108.05,17900.0,85.289,85.3047,85.1943,85.2022,17900.0
2014-09-24 12:20:00,108.06,108.07,108.0,108.05,23100.0,85.2101,85.218,85.1628,85.2022,23100.0
2014-09-24 12:25:00,108.06,108.19,108.04,108.15,15800.0,85.2101,85.3126,85.1943,85.2811,15800.0
2014-09-24 12:30:00,108.15,108.17,108.11,108.16,16400.0,85.2811,85.2969,85.2495,85.289,16400.0
2014-09-24 12:35:00,108.16,108.17,108.05,108.06,22000.0,85.289,85.2969,85.2022,85.2101,22000.0
2014-09-24 12:40:00,108.06,108.11,108.05,108.08,24000.0,85.2101,85.2495,85.2022,85.2259,24000.0
2014-09-24 12:45:00,108.09,108.09,108.06,108.07,13800.0,85.2338,85.2338,85.2101,85.218,13800.0
2014-09-24 12:50:00,108.07,108.11,108.05,108.1,30000.0,85.218,85.2495,85.2022,85.2417,30000.0
2014-09-24 12:55:00,108.11,108.12,108.06,108.08,51200.0,85.2495,85.2574,85.2101,85.2259,51200.0
2014-09-24 13:00:00,108.07,108.17,108.07,108.17,56400.0,85.218,85.2969,85.218,85.2969,56400.0
2014-09-24 13:05:00,108.16,108.18,108.12,108.17,11700.0,85.289,85.3047,85.2574,85.2969,11700.0
2014-09-24 13:10:00,108.18,108.25,108.15,108.18,11700.0,85.3047,85.3599,85.2811,85.3047,11700.0
2014-09-24 13:15:00,108.16,108.3,108.16,108.27,11100.0,85.289,85.3994,85.289,85.3757,11100.0
2014-09-24 13:20:00,108.27,108.27,108.21,108.23,13700.0,85.3757,85.3757,85.3284,85.3442,13700.0
2014-09-24 13:25:00,108.23,108.3,108.2,108.3,22500.0,85.3442,85.3994,85.3205,85.3994,22500.0
2014-09-24 13:30:00,108.31,108.48,108.31,108.46,29900.0,85.4073,85.5413,85.4073,85.5255,29900.0
2014-09-24 13:35:00,108.45,108.48,108.44,108.48,10500.0,85.5176,85.5413,85.5098,85.5413,10500.0
2014-09-24 13:40:00,108.49,108.5,108.43,108.48,16300.0,85.5492,85.5571,85.5019,85.5413,16300.0
2014-09-24 13:45:00,108.48,108.5,108.4,108.46,11100.0,85.5413,85.5571,85.4782,85.5255,11100.0
2014-09-24 13:50:00,108.45,108.5,108.42,108.47,10700.0,85.5176,85.5571,85.494,85.5334,10700.0
2014-09-24 13:55:00,108.46,108.47,108.4,108.42,22500.0,85.5255,85.5334,85.4782,85.494,22500.0
2014-09-24 14:00:00,108.42,108.43,108.38,108.42,45900.0,85.494,85.5019,85.4624,85.494,45900.0
2014-09-24 14:05:00,108.43,108.43,108.38,108.4,27500.0,85.5019,85.5019,85.4624,85.4782,27500.0
2014-09-24 14:10:00,108.4,108.44,108.39,108.41,18300.0,85.4782,85.5098,85.4703,85.4861,18300.0
2014-09-24 14:15:00,108.41,108.45,108.4,108.44,26400.0,85.4861,85.5176,85.4782,85.5098,26400.0
2014-09-24 14:20:00,108.43,108.47,108.37,108.38,42900.0,85.5019,85.5334,85.4546,85.4624,42900.0
2014-09-24 14:25:00,108.39,108.57,108.37,108.51,40000.0,85.4703,85.6123,85.4546,85.565,40000.0
2014-09-24 14:30:00,108.52,108.55,108.5,108.51,29700.0,85.5728,85.5965,85.5571,85.565,29700.0
2014-09-24 14:35:00,108.5,108.59,108.45,108.58,31300.0,85.5571,85.628,85.5176,85.6202,31300.0
2014-09-24 14:40:00,108.59,108.7,108.58,108.63,24100.0,85.628,85.7148,85.6202,85.6596,24100.0
2014-09-24 14:45:00,108.64,108.65,108.53,108.53,52400.0,85.6675,85.6754,85.5807,85.5807,52400.0
2014-09-24 14:50:00,108.54,108.59,108.5,108.54,28200.0,85.5886,85.628,85.5571,85.5886,28200.0
2014-09-24 14:55:00,108.54,108.56,108.46,108.52,23800.0,85.5886,85.6044,85.5255,85.5728,23800.0
2014-09-24 15:00:00,108.54,108.57,108.47,108.54,32500.0,85.5886,85.6123,85.5334,85.5886,32500.0
2014-09-24 15:05:00,108.54,108.56,108.46,108.49,50800.0,85.5886,85.6044,85.5255,85.5492,50800.0
2014-09-24 15:10:00,108.5,108.61,108.5,108.58,21000.0,85.5571,85.6438,85.5571,85.6202,21000.0
2014-09-24 15:15:00,108.59,108.65,108.49,108.65,59900.0,85.628,85.6754,85.5492,85.6754,59900.0
2014-09-24 15:20:00,108.65,108.67,108.6,108.64,35300.0,85.6754,85.6911,85.6359,85.6675,35300.0
2014-09-24 15:25:00,108.64,108.77,108.64,108.71,107800.0,85.6675,85.77,85.6675,85.7227,107800.0
2014-09-24 15:30:00,108.71,108.76,108.7,108.73,34900.0,85.7227,85.7621,85.7148,85.7384,34900.0
2014-09-24 15:35:00,108.73,108.77,108.69,108.75,43300.0,85.7384,85.77,85.7069,85.7542,43300.0
2014-09-24 15:40:00,108.75,108.77,108.72,108.76,41100.0,85.7542,85.77,85.7306,85.7621,41100.0
2014-09-24 15:45:00,108.75,108.75,108.67,108.7,106200.0,85.7542,85.7542,85.6911,85.7148,106200.0
2014-09-24 15:50:00,108.7,108.79,108.7,108.77,59900.0,85.7148,85.7858,85.7148,85.77,59900.0
2014-09-24 15:55:00,108.76,108.82,108.69,108.73,119600.0,85.7621,85.8094,85.7069,85.7384,119600.0
2014-09-25 09:30:00,108.6,108.63,108.05,108.19,56300.0,85.6359,85.6596,85.2022,85.3126,56300.0
2014-09-25 09:35:00,108.2,108.21,108.0,108.01,24300.0,85.3205,85.3284,85.1628,85.1707,24300.0
2014-09-25 09:40:00,108.01,108.04,107.71,107.8,59600.0,85.1707,85.1943,84.9341,85.0051,59600.0
2014-09-25 09:45:00,107.82,107.89,107.63,107.75,45100.0,85.0209,85.0761,84.871,84.9657,45100.0
2014-09-25 09:50:00,107.78,107.87,107.57,107.73,26400.0,84.9893,85.0603,84.8237,84.9499,26400.0
2014-09-25 09:55:00,107.79,107.81,107.58,107.72,12700.0,84.9972,85.013,84.8316,84.942,12700.0
2014-09-25 10:00:00,107.69,107.8,107.58,107.6,20800.0,84.9184,85.0051,84.8316,84.8474,20800.0
2014-09-25 10:05:00,107.65,107.94,107.65,107.93,32300.0,84.8868,85.1155,84.8868,85.1076,32300.0
2014-09-25 10:10:00,107.88,107.91,107.56,107.56,23500.0,85.0682,85.0918,84.8158,84.8158,23500.0
2014-09-25 10:15:00,107.62,107.71,107.52,107.71,15400.0,84.8632,84.9341,84.7843,84.9341,15400.0
2014-09-25 10:20:00,107.69,107.72,107.43,107.51,43700.0,84.9184,84.942,84.7133,84.7764,43700.0
2014-09-25 10:25:00,107.56,107.72,107.51,107.67,15200.0,84.8158,84.942,84.7764,84.9026,15200.0
2014-09-25 10:30:00,107.7,107.72,107.48,107.54,20000.0,84.9262,84.942,84.7528,84.8001,20000.0
2014-09-25 10:35:00,107.59,107.62,107.43,107.44,25000.0,84.8395,84.8632,84.7133,84.7212,25000.0
2014-09-25 10:40:00,107.43,107.44,107.21,107.25,48900.0,84.7133,84.7212,84.5399,84.5714,48900.0
2014-09-25 10:45:00,107.22,107.32,107.13,107.32,36800.0,84.5477,84.6266,84.4768,84.6266,36800.0
2014-09-25 10:50:00,107.28,107.43,107.19,107.2,37400.0,84.5951,84.7133,84.5241,84.532,37400.0
2014-09-25 10:55:00,107.21,107.39,107.15,107.3,79500.0,84.5399,84.6818,84.4925,84.6108,79500.0
2014-09-25 11:00:00,107.36,107.36,107.17,107.25,37200.0,84.6581,84.6581,84.5083,84.5714,37200.0
2014-09-25 11:05:00,107.25,107.36,107.1,107.35,27200.0,84.5714,84.6581,84.4531,84.6502,27200.0
2014-09-25 11:10:00,107.34,107.34,107.16,107.26,24300.0,84.6424,84.6424,84.5004,84.5793,24300.0
2014-09-25 11:15:00,107.23,107.34,107.18,107.22,17800.0,84.5556,84.6424,84.5162,84.5477,17800.0
2014-09-25 11:20:00,107.23,107.38,107.19,107.38,19600.0,84.5556,84.6739,84.5241,84.6739,19600.0
2014-09-25 11:25:00,107.36,107.5,107.34,107.5,19500.0,84.6581,84.7685,84.6424,84.7685,19500.0
2014-09-25 11:30:00,107.49,107.5,107.28,107.33,14200.0,84.7606,84.7685,84.5951,84.6345,14200.0
2014-09-25 11:35:00,107.34,107.46,107.31,107.43,19000.0,84.6424,84.737,84.6187,84.7133,19000.0
2014-09-25 11:40:00,107.4,107.42,107.3,107.32,15400.0,84.6897,84.7054,84.6108,84.6266,15400.0
2014-09-25 11:45:00,107.34,107.41,107.26,107.27,15600.0,84.6424,84.6976,84.5793,84.5872,15600.0
2014-09-25 11:50:00,107.25,107.42,107.25,107.37,11000.0,84.5714,84.7054,84.5714,84.666,11000.0
2014-09-25 11:55:00,107.37,107.44,107.31,107.36,14400.0,84.666,84.7212,84.6187,84.6581,14400.0
2014-09-25 12:00:00,107.35,107.4,107.32,107.4,8300.0,84.6502,84.6897,84.6266,84.6897,8300.0
2014-09-25 12:05:00,107.37,107.47,107.32,107.32,13300.0,84.666,84.7449,84.6266,84.6266,13300.0
2014-09-25 12:10:00,107.35,107.37,107.3,107.34,6300.0,84.6502,84.666,84.6108,84.6424,6300.0
2014-09-25 12:15:00,107.32,107.34,107.25,107.25,12800.0,84.6266,84.6424,84.5714,84.5714,12800.0
2014-09-25 12:20:00,107.24,107.24,107.13,107.2,21000.0,84.5635,84.5635,84.4768,84.532,21000.0
2014-09-25 12:25:00,107.2,107.2,107.01,107.06,40100.0,84.532,84.532,84.3821,84.4216,40100.0
2014-09-25 12:30:00,107.03,107.2,106.97,107.17,20100.0,84.3979,84.532,84.3506,84.5083,20100.0
2014-09-25 12:35:00,107.15,107.3,107.14,107.3,13400.0,84.4925,84.6108,84.4847,84.6108,13400.0
2014-09-25 12:40:00,107.31,107.32,107.21,107.27,13900.0,84.6187,84.6266,84.5399,84.5872,13900.0
2014-09-25 12:45:00,107.25,107.33,107.23,107.32,11900.0,84.5714,84.6345,84.5556,84.6266,11900.0
2014-09-25 12:50:00,107.31,107.34,107.24,107.3,13900.0,84.6187,84.6424,84.5635,84.6108,13900.0
2014-09-25 12:55:00,107.29,107.34,107.27,107.29,18100.0,84.6029,84.6424,84.5872,84.6029,18100.0
2014-09-25 13:00:00,107.29,107.34,107.22,107.22,21000.0,84.6029,84.6424,84.5477,84.5477,21000.0
2014-09-25 13:05:00,107.22,107.34,107.2,107.32,28400.0,84.5477,84.6424,84.532,84.6266,28400.0
2014-09-25 13:10:00,107.32,107.4,107.32,107.38,11700.0,84.6266,84.6897,84.6266,84.6739,11700.0
2014-09-25 13:15:00,107.38,107.5,107.37,107.47,11000.0,84.6739,84.7685,84.666,84.7449,11000.0
2014-09-25 13:20:00,107.48,107.52,107.39,107.39,27100.0,84.7528,84.7843,84.6818,84.6818,27100.0
2014-09-25 13:25:00,107.39,107.43,107.35,107.41,10800.0,84.6818,84.7133,84.6502,84.6976,10800.0
2014-09-25 13:30:00,107.41,107.44,107.36,107.4,23600.0,84.6976,84.7212,84.6581,84.6897,23600.0
2014-09-25 13:35:00,107.4,107.4,107.33,107.34,22600.0,84.6897,84.6897,84.6345,84.6424,22600.0
2014-09-25 13:40:00,107.33,107.37,107.28,107.36,13200.0,84.6345,84.666,84.5951,84.6581,13200.0
2014-09-25 13:45:00,107.34,107.36,107.21,107.27,21100.0,84.6424,84.6581,84.5399,84.5872,21100.0
2014-09-25 13:50:00,107.27,107.3,107.19,107.19,26800.0,84.5872,84.6108,84.5241,84.5241,26800.0
2014-09-25 13:55:00,107.2,107.3,107.16,107.26,18800.0,84.532,84.6108,84.5004,84.5793,18800.0
2014-09-25 14:00:00,107.26,107.28,107.21,107.26,13100.0,84.5793,84.5951,84.5399,84.5793,13100.0
2014-09-25 14:05:00,107.27,107.36,107.27,107.32,7100.0,84.5872,84.6581,84.5872,84.6266,7100.0
2014-09-25 14:10:00,107.34,107.37,107.31,107.37,10500.0,84.6424,84.666,84.6187,84.666,10500.0
2014-09-25 14:15:00,107.38,107.39,107.32,107.36,16100.0,84.6739,84.6818,84.6266,84.6581,16100.0
2014-09-25 14:20:00,107.39,107.47,107.35,107.39,13900.0,84.6818,84.7449,84.6502,84.6818,13900.0
2014-09-25 14:25:00,107.41,107.45,107.37,107.42,7800.0,84.6976,84.7291,84.666,84.7054,7800.0
2014-09-25 14:30:00,107.43,107.46,107.35,107.38,12300.0,84.7133,84.737,84.6502,84.6739,12300.0
2014-09-25 14:35:00,107.4,107.45,107.4,107.45,13900.0,84.6897,84.7291,84.6897,84.7291,13900.0
2014-09-25 14:40:00,107.44,107.46,107.41,107.41,15000.0,84.7212,84.737,84.6976,84.6976,15000.0
2014-09-25 14:45:00,107.42,107.52,107.41,107.49,38200.0,84.7054,84.7843,84.6976,84.7606,38200.0
2014-09-25 14:50:00,107.5,107.52,107.45,107.5,28200.0,84.7685,84.7843,84.7291,84.7685,28200.0
2014-09-25 14:55:00,107.49,107.51,107.43,107.48,13100.0,84.7606,84.7764,84.7133,84.7528,13100.0
2014-09-25 15:00:00,107.47,107.51,107.4,107.43,34300.0,84.7449,84.7764,84.6897,84.7133,34300.0
2014-09-25 15:05:00,107.42,107.45,107.38,107.43,25900.0,84.7054,84.7291,84.6739,84.7133,25900.0
2014-09-25 15:10:00,107.44,107.46,107.36,107.45,33600.0,84.7212,84.737,84.6581,84.7291,33600.0
2014-09-25 15:15:00,107.42,107.49,107.39,107.39,29700.0,84.7054,84.7606,84.6818,84.6818,29700.0
2014-09-25 15:20:00,107.41,107.43,107.33,107.35,29800.0,84.6976,84.7133,84.6345,84.6502,29800.0
2014-09-25 15:25:00,107.33,107.36,107.32,107.32,25900.0,84.6345,84.6581,84.6266,84.6266,25900.0
2014-09-25 15:30:00,107.31,107.41,107.3,107.39,44600.0,84.6187,84.6976,84.6108,84.6818,44600.0
2014-09-25 15:35:00,107.4,107.49,107.36,107.49,38900.0,84.6897,84.7606,84.6581,84.7606,38900.0
2014-09-25 15:40:00,107.48,107.56,107.44,107.53,69500.0,84.7528,84.8158,84.7212,84.7922,69500.0
2014-09-25 15:45:00,107.51,107.54,107.43,107.5,72500.0,84.7764,84.8001,84.7133,84.7685,72500.0
2014-09-25 15:50:00,107.49,107.54,107.43,107.43,70900.0,84.7606,84.8001,84.7133,84.7133,70900.0
2014-09-25 15:55:00,107.44,107.46,107.22,107.23,127900.0,84.7212,84.737,84.5477,84.5556,127900.0
2014-09-26 09:30:00,107.02,107.45,107.02,107.45,64100.0,84.39,84.7291,84.39,84.7291,64100.0
2014-09-26 09:35:00,107.47,107.7,107.42,107.58,15000.0,84.7449,84.9262,84.7054,84.8316,15000.0
2014-09-26 09:40:00,107.55,107.64,107.46,107.51,19300.0,84.808,84.8789,84.737,84.7764,19300.0
2014-09-26 09:45:00,107.58,107.61,107.41,107.58,31200.0,84.8316,84.8553,84.6976,84.8316,31200.0
2014-09-26 09:50:00,107.56,107.89,107.56,107.77,36600.0,84.8158,85.0761,84.8158,84.9814,36600.0
2014-09-26 09:55:00,107.74,107.75,107.53,107.63,20000.0,84.9578,84.9657,84.7922,84.871,20000.0
2014-09-26 10:00:00,107.63,108.02,107.63,108.01,39200.0,84.871,85.1786,84.871,85.1707,39200.0
2014-09-26 10:05:00,107.99,108.01,107.84,107.84,24000.0,85.1549,85.1707,85.0366,85.0366,24000.0
2014-09-26 10:10:00,107.86,107.91,107.65,107.69,18800.0,85.0524,85.0918,84.8868,84.9184,18800.0
2014-09-26 10:15:00,107.72,107.82,107.69,107.75,28900.0,84.942,85.0209,84.9184,84.9657,28900.0
2014-09-26 10:20:00,107.75,107.81,107.73,107.76,17300.0,84.9657,85.013,84.9499,84.9736,17300.0
2014-09-26 10:25:00,107.75,107.82,107.63,107.63,18500.0,84.9657,85.0209,84.871,84.871,18500.0
2014-09-26 10:30:00,107.64,107.75,107.51,107.74,26100.0,84.8789,84.9657,84.7764,84.9578,26100.0
2014-09-26 10:35:00,107.73,107.83,107.68,107.81,16300.0,84.9499,85.0287,84.9105,85.013,16300.0
2014-09-26 10:40:00,107.79,107.9,107.78,107.88,14500.0,84.9972,85.0839,84.9893,85.0682,14500.0
2014-09-26 10:45:00,107.88,107.88,107.74,107.85,19100.0,85.0682,85.0682,84.9578,85.0445,19100.0
2014-09-26 10:50:00,107.88,107.9,107.79,107.81,13400.0,85.0682,85.0839,84.9972,85.013,13400.0
2014-09-26 10:55:00,107.81,108.08,107.81,108.08,20300.0,85.013,85.2259,85.013,85.2259,20300.0
2014-09-26 11:00:00,108.08,108.12,108.01,108.06,26100.0,85.2259,85.2574,85.1707,85.2101,26100.0
2014-09-26 11:05:00,108.07,108.11,108.0,108.1,14000.0,85.218,85.2495,85.1628,85.2417,14000.0
2014-09-26 11:10:00,108.08,108.12,107.96,107.96,28800.0,85.2259,85.2574,85.1313,85.1313,28800.0
2014-09-26 11:15:00,107.99,108.03,107.96,107.96,10900.0,85.1549,85.1865,85.1313,85.1313,10900.0
2014-09-26 11:20:00,107.93,107.98,107.85,107.94,13500.0,85.1076,85.147,85.0445,85.1155,13500.0
2014-09-26 11:25:00,107.93,107.96,107.89,107.95,11400.0,85.1076,85.1313,85.0761,85.1234,11400.0
2014-09-26 11:30:00,107.96,107.97,107.9,107.94,13700.0,85.1313,85.1391,85.0839,85.1155,13700.0
2014-09-26 11:35:00,107.91,107.94,107.83,107.94,16600.0,85.0918,85.1155,85.0287,85.1155,16600.0
2014-09-26 11:40:00,107.95,108.0,107.93,107.97,9600.0,85.1234,85.1628,85.1076,85.1391,9600.0
2014-09-26 11:45:00,107.97,108.01,107.93,107.99,12200.0,85.1391,85.1707,85.1076,85.1549,12200.0
2014-09-26 11:50:00,108.02,108.07,108.0,108.07,7400.0,85.1786,85.218,85.1628,85.218,7400.0
2014-09-26 11:55:00,108.08,108.12,108.04,108.04,15800.0,85.2259,85.2574,85.1943,85.1943,15800.0
2014-09-26 12:00:00,108.04,108.07,108.01,108.07,7700.0,85.1943,85.218,85.1707,85.218,7700.0
2014-09-26 12:05:00,108.06,108.15,108.05,108.11,12500.0,85.2101,85.2811,85.2022,85.2495,12500.0
2014-09-26 12:10:00,108.1,108.12,108.07,108.1,8500.0,85.2417,85.2574,85.218,85.2417,8500.0
2014-09-26 12:15:00,108.07,108.15,108.04,108.13,18100.0,85.218,85.2811,85.1943,85.2653,18100.0
2014-09-26 12:20:00,108.14,108.2,108.1,108.11,11900.0,85.2732,85.3205,85.2417,85.2495,11900.0
2014-09-26 12:25:00,108.12,108.14,108.09,108.14,6600.0,85.2574,85.2732,85.2338,85.2732,6600.0
2014-09-26 12:30:00,108.15,108.19,108.14,108.15,10300.0,85.2811,85.3126,85.2732,85.2811,10300.0
2014-09-26 12:35:00,108.16,108.18,108.06,108.15,13700.0,85.289,85.3047,85.2101,85.2811,13700.0
2014-09-26 12:40:00,108.11,108.21,108.1,108.18,27100.0,85.2495,85.3284,85.2417,85.3047,27100.0
2014-09-26 12:45:00,108.19,108.24,108.17,108.21,16800.0,85.3126,85.3521,85.2969,85.3284,16800.0
2014-09-26 12:50:00,108.2,108.2,108.15,108.18,13400.0,85.3205,85.3205,85.2811,85.3047,13400.0
2014-09-26 12:55:00,108.18,108.19,108.13,108.18,9000.0,85.3047,85.3126,85.2653,85.3047,9000.0
2014-09-26 13:00:00,108.19,108.22,108.13,108.22,4500.0,85.3126,85.3363,85.2653,85.3363,4500.0
2014-09-26 13:05:00,108.2,108.21,108.13,108.19,15000.0,85.3205,85.3284,85.2653,85.3126,15000.0
2014-09-26 13:10:00,108.21,108.26,108.17,108.24,13600.0,85.3284,85.3678,85.2969,85.3521,13600.0
2014-09-26 13:15:00,108.25,108.32,108.25,108.3,9700.0,85.3599,85.4151,85.3599,85.3994,9700.0
2014-09-26 13:20:00,108.31,108.38,108.31,108.36,12000.0,85.4073,85.4624,85.4073,85.4467,12000.0
2014-09-26 13:25:00,108.36,108.4,108.33,108.35,10200.0,85.4467,85.4782,85.423,85.4388,10200.0
2014-09-26 13:30:00,108.34,108.37,108.32,108.36,7000.0,85.4309,85.4546,85.4151,85.4467,7000.0
2014-09-26 13:35:00,108.35,108.44,108.33,108.4,26600.0,85.4388,85.5098,85.423,85.4782,26600.0
2014-09-26 13:40:00,108.39,108.39,108.33,108.35,9500.0,85.4703,85.4703,85.423,85.4388,9500.0
2014-09-26 13:45:00,108.34,108.38,108.34,108.36,11000.0,85.4309,85.4624,85.4309,85.4467,11000.0
2014-09-26 13:50:00,108.36,108.36,108.29,108.34,18100.0,85.4467,85.4467,85.3915,85.4309,18100.0
2014-09-26 13:55:00,108.34,108.46,108.31,108.44,19800.0,85.4309,85.5255,85.4073,85.5098,19800.0
2014-09-26 14:00:00,108.47,108.56,108.44,108.56,15500.0,85.5334,85.6044,85.5098,85.6044,15500.0
2014-09-26 14:05:00,108.56,108.66,108.51,108.65,26500.0,85.6044,85.6832,85.565,85.6754,26500.0
2014-09-26 14:10:00,108.66,108.68,108.6,108.64,13100.0,85.6832,85.699,85.6359,85.6675,13100.0
2014-09-26 14:15:00,108.65,108.88,108.64,108.85,19700.0,85.6754,85.8567,85.6675,85.8331,19700.0
2014-09-26 14:20:00,108.86,108.89,108.8,108.85,12900.0,85.841,85.8646,85.7936,85.8331,12900.0
2014-09-26 14:25:00,108.84,108.89,108.8,108.81,10200.0,85.8252,85.8646,85.7936,85.8015,10200.0
2014-09-26 14:30:00,108.81,108.82,108.75,108.76,17000.0,85.8015,85.8094,85.7542,85.7621,17000.0
2014-09-26 14:35:00,108.75,108.89,108.75,108.87,17100.0,85.7542,85.8646,85.7542,85.8488,17100.0
2014-09-26 14:40:00,108.87,108.88,108.81,108.84,11400.0,85.8488,85.8567,85.8015,85.8252,11400.0
2014-09-26 14:45:00,108.83,108.89,108.82,108.84,23300.0,85.8173,85.8646,85.8094,85.8252,23300.0
2014-09-26 14:50:00,108.83,108.85,108.72,108.73,14700.0,85.8173,85.8331,85.7306,85.7384,14700.0
2014-09-26 14:55:00,108.74,108.75,108.63,108.66,22100.0,85.7463,85.7542,85.6596,85.6832,22100.0
2014-09-26 15:00:00,108.65,108.68,108.61,108.68,14900.0,85.6754,85.699,85.6438,85.699,14900.0
2014-09-26 15:05:00,108.69,108.76,108.68,108.73,12300.0,85.7069,85.7621,85.699,85.7384,12300.0
2014-09-26 15:10:00,108.74,108.78,108.72,108.75,18200.0,85.7463,85.7779,85.7306,85.7542,18200.0
2014-09-26 15:15:00,108.73,108.73,108.61,108.61,22700.0,85.7384,85.7384,85.6438,85.6438,22700.0
2014-09-26 15:20:00,108.62,108.67,108.62,108.66,18700.0,85.6517,85.6911,85.6517,85.6832,18700.0
2014-09-26 15:25:00,108.66,108.68,108.61,108.68,16200.0,85.6832,85.699,85.6438,85.699,16200.0
2014-09-26 15:30:00,108.68,108.71,108.56,108.58,24100.0,85.699,85.7227,85.6044,85.6202,24100.0
2014-09-26 15:35:00,108.56,108.57,108.54,108.56,16600.0,85.6044,85.6123,85.5886,85.6044,16600.0
2014-09-26 15:40:00,108.57,108.61,108.56,108.61,26400.0,85.6123,85.6438,85.6044,85.6438,26400.0
2014-09-26 15:45:00,108.6,108.61,108.49,108.5,51700.0,85.6359,85.6438,85.5492,85.5571,51700.0
2014-09-26 15:50:00,108.5,108.62,108.49,108.59,59600.0,85.5571,85.6517,85.5492,85.628,59600.0
2014-09-26 15:55:00,108.59,108.66,108.53,108.55,69400.0,85.628,85.6832,85.5807,85.5965,69400.0
2014-09-29 09:30:00,107.95,107.95,107.17,107.33,70600.0,85.1234,85.1234,84.5083,84.6345,70600.0
2014-09-29 09:35:00,107.33,107.75,107.33,107.64,53300.0,84.6345,84.9657,84.6345,84.8789,53300.0
2014-09-29 09:40:00,107.64,107.87,107.58,107.79,16500.0,84.8789,85.0603,84.8316,84.9972,16500.0
2014-09-29 09:45:00,107.77,107.86,107.36,107.36,52300.0,84.9814,85.0524,84.6581,84.6581,52300.0
2014-09-29 09:50:00,107.36,107.46,107.35,107.41,40400.0,84.6581,84.737,84.6502,84.6976,40400.0
2014-09-29 09:55:00,107.42,107.67,107.35,107.63,32100.0,84.7054,84.9026,84.6502,84.871,32100.0
2014-09-29 10:00:00,107.61,107.61,107.45,107.54,17900.0,84.8553,84.8553,84.7291,84.8001,17900.0
2014-09-29 10:05:00,107.55,107.63,107.51,107.52,23300.0,84.808,84.871,84.7764,84.7843,23300.0
2014-09-29 10:10:00,107.51,107.66,107.5,107.62,14600.0,84.7764,84.8947,84.7685,84.8632,14600.0
2014-09-29 10:15:00,107.64,107.81,107.61,107.8,9600.0,84.8789,85.013,84.8553,85.0051,9600.0
2014-09-29 10:20:00,107.85,107.98,107.81,107.88,23200.0,85.0445,85.147,85.013,85.0682,23200.0
2014-09-29 10:25:00,107.88,107.88,107.82,107.85,11500.0,85.0682,85.0682,85.0209,85.0445,11500.0
2014-09-29 10:30:00,107.87,107.88,107.73,107.87,20300.0,85.0603,85.0682,84.9499,85.0603,20300.0
2014-09-29 10:35:00,107.87,107.9,107.79,107.87,28300.0,85.0603,85.0839,84.9972,85.0603,28300.0
2014-09-29 10:40:00,107.91,108.04,107.86,108.02,29300.0,85.0918,85.1943,85.0524,85.1786,29300.0
2014-09-29 10:45:00,108.03,108.04,107.91,107.99,31700.0,85.1865,85.1943,85.0918,85.1549,31700.0
2014-09-29 10:50:00,107.98,108.05,107.93,107.93,37300.0,85.147,85.2022,85.1076,85.1076,37300.0
2014-09-29 10:55:00,107.95,108.01,107.9,107.92,35400.0,85.1234,85.1707,85.0839,85.0997,35400.0
2014-09-29 11:00:00,107.92,107.94,107.86,107.88,16300.0,85.0997,85.1155,85.0524,85.0682,16300.0
2014-09-29 11:05:00,107.87,107.99,107.87,107.95,14500.0,85.0603,85.1549,85.0603,85.1234,14500.0
2014-09-29 11:10:00,107.97,108.29,107.94,108.25,39400.0,85.1391,85.3915,85.1155,85.3599,39400.0
2014-09-29 11:15:00,108.23,108.32,108.23,108.29,10700.0,85.3442,85.4151,85.3442,85.3915,10700.0
2014-09-29 11:20:00,108.29,108.32,108.21,108.25,14500.0,85.3915,85.4151,85.3284,85.3599,14500.0
2014-09-29 11:25:00,108.26,108.26,108.14,108.19,19400.0,85.3678,85.3678,85.2732,85.3126,19400.0
2014-09-29 11:30:00,108.22,108.22,108.07,108.09,9300.0,85.3363,85.3363,85.218,85.2338,9300.0
2014-09-29 11:35:00,108.09,108.11,108.0,108.04,14400.0,85.2338,85.2495,85.1628,85.1943,14400.0
2014-09-29 11:40:00,108.03,108.06,108.0,108.01,17500.0,85.1865,85.2101,85.1628,85.1707,17500.0
2014-09-29 11:45:00,108.01,108.08,107.97,108.08,14000.0,85.1707,85.2259,85.1391,85.2259,14000.0
2014-09-29 11:50:00,108.07,108.12,108.01,108.01,20100.0,85.218,85.2574,85.1707,85.1707,20100.0
2014-09-29 11:55:00,108.01,108.12,108.01,108.12,10500.0,85.1707,85.2574,85.1707,85.2574,10500.0
2014-09-29 12:00:00,108.12,108.13,108.05,108.08,9100.0,85.2574,85.2653,85.2022,85.2259,9100.0
2014-09-29 12:05:00,108.06,108.11,108.02,108.11,13900.0,85.2101,85.2495,85.1786,85.2495,13900.0
2014-09-29 12:10:00,108.12,108.12,107.92,107.96,25100.0,85.2574,85.2574,85.0997,85.1313,25100.0
2014-09-29 12:15:00,108.0,108.02,107.96,107.99,18200.0,85.1628,85.1786,85.1313,85.1549,18200.0
2014-09-29 12:20:00,107.97,108.02,107.94,107.96,11500.0,85.1391,85.1786,85.1155,85.1313,11500.0
2014-09-29 12:25:00,107.95,107.99,107.9,107.97,10200.0,85.1234,85.1549,85.0839,85.1391,10200.0
2014-09-29 12:30:00,107.97,107.99,107.87,107.89,11500.0,85.1391,85.1549,85.0603,85.0761,11500.0
2014-09-29 12:35:00,107.87,107.89,107.82,107.83,10000.0,85.0603,85.0761,85.0209,85.0287,10000.0
2014-09-29 12:40:00,107.84,107.96,107.82,107.96,4000.0,85.0366,85.1313,85.0209,85.1313,4000.0
2014-09-29 12:45:00,107.95,107.99,107.89,107.92,6700.0,85.1234,85.1549,85.0761,85.0997,6700.0
2014-09-29 12:50:00,107.92,108.06,107.92,107.99,9200.0,85.0997,85.2101,85.0997,85.1549,9200.0
2014-09-29 12:55:00,108.01,108.04,108.0,108.01,6800.0,85.1707,85.1943,85.1628,85.1707,6800.0
2014-09-29 13:00:00,108.02,108.05,107.99,107.99,5000.0,85.1786,85.2022,85.1549,85.1549,5000.0
2014-09-29 13:05:00,107.99,108.01,107.93,107.99,6400.0,85.1549,85.1707,85.1076,85.1549,6400.0
2014-09-29 13:10:00,108.0,108.03,107.95,107.95,9200.0,85.1628,85.1865,85.1234,85.1234,9200.0
2014-09-29 13:15:00,107.94,108.13,107.93,108.11,8800.0,85.1155,85.2653,85.1076,85.2495,8800.0
2014-09-29 13:20:00,108.11,108.16,108.04,108.06,7200.0,85.2495,85.289,85.1943,85.2101,7200.0
2014-09-29 13:25:00,108.06,108.21,108.06,108.2,5400.0,85.2101,85.3284,85.2101,85.3205,5400.0
2014-09-29 13:30:00,108.18,108.29,108.18,108.25,12200.0,85.3047,85.3915,85.3047,85.3599,12200.0
2014-09-29 13:35:00,108.25,108.25,108.16,108.18,14200.0,85.3599,85.3599,85.289,85.3047,14200.0
2014-09-29 13:40:00,108.16,108.19,108.03,108.03,5500.0,85.289,85.3126,85.1865,85.1865,5500.0
2014-09-29 13:45:00,108.06,108.12,108.05,108.12,8000.0,85.2101,85.2574,85.2022,85.2574,8000.0
2014-09-29 13:50:00,108.12,108.24,108.12,108.24,7800.0,85.2574,85.3521,85.2574,85.3521,7800.0
2014-09-29 13:55:00,108.23,108.24,108.2,108.2,12100.0,85.3442,85.3521,85.3205,85.3205,12100.0
2014-09-29 14:00:00,108.2,108.23,108.17,108.19,26600.0,85.3205,85.3442,85.2969,85.3126,26600.0
2014-09-29 14:05:00,108.16,108.18,108.04,108.13,16600.0,85.289,85.3047,85.1943,85.2653,16600.0
2014-09-29 14:10:00,108.13,108.18,108.1,108.12,9700.0,85.2653,85.3047,85.2417,85.2574,9700.0
2014-09-29 14:15:00,108.13,108.15,107.98,107.98,9700.0,85.2653,85.2811,85.147,85.147,9700.0
2014-09-29 14:20:00,107.99,108.0,107.91,107.91,11000.0,85.1549,85.1628,85.0918,85.0918,11000.0
2014-09-29 14:25:00,107.92,107.99,107.88,107.95,9300.0,85.0997,85.1549,85.0682,85.1234,9300.0
2014-09-29 14:30:00,107.94,108.07,107.94,108.07,9900.0,85.1155,85.218,85.1155,85.218,9900.0
2014-09-29 14:35:00,108.11,108.14,108.04,108.08,12100.0,85.2495,85.2732,85.1943,85.2259,12100.0
2014-09-29 14:40:00,108.09,108.11,108.02,108.03,8900.0,85.2338,85.2495,85.1786,85.1865,8900.0
2014-09-29 14:45:00,108.03,108.15,108.03,108.12,11800.0,85.1865,85.2811,85.1865,85.2574,11800.0
2014-09-29 14:50:00,108.13,108.16,108.1,108.1,7600.0,85.2653,85.289,85.2417,85.2417,7600.0
2014-09-29 14:55:00,108.07,108.21,108.05,108.2,32700.0,85.218,85.3284,85.2022,85.3205,32700.0
2014-09-29 15:00:00,108.22,108.3,108.2,108.29,21200.0,85.3363,85.3994,85.3205,85.3915,21200.0
2014-09-29 15:05:00,108.28,108.34,108.26,108.3,12000.0,85.3836,85.4309,85.3678,85.3994,12000.0
2014-09-29 15:10:00,108.29,108.47,108.29,108.44,11300.0,85.3915,85.5334,85.3915,85.5098,11300.0
2014-09-29 15:15:00,108.46,108.52,108.41,108.52,21000.0,85.5255,85.5728,85.4861,85.5728,21000.0
2014-09-29 15:20:00,108.53,108.63,108.49,108.59,15900.0,85.5807,85.6596,85.5492,85.628,15900.0
2014-09-29 15:25:00,108.6,108.71,108.6,108.69,40000.0,85.6359,85.7227,85.6359,85.7069,40000.0
2014-09-29 15:30:00,108.69,108.7,108.59,108.68,35500.0,85.7069,85.7148,85.628,85.699,35500.0
2014-09-29 15:35:00,108.69,108.69,108.61,108.67,28900.0,85.7069,85.7069,85.6438,85.6911,28900.0
2014-09-29 15:40:00,108.66,108.67,108.42,108.46,42200.0,85.6832,85.6911,85.494,85.5255,42200.0
2014-09-29 15:45:00,108.43,108.59,108.42,108.58,32900.0,85.5019,85.628,85.494,85.6202,32900.0
2014-09-29 15:50:00,108.57,108.6,108.52,108.54,41100.0,85.6123,85.6359,85.5728,85.5886,41100.0
2014-09-29 15:55:00,108.53,108.61,108.51,108.54,48500.0,85.5807,85.6438,85.565,85.5886,48500.0
2014-09-30 09:30:00,108.52,108.75,108.31,108.63,65200.0,85.5728,85.7542,85.4073,85.6596,65200.0
2014-09-30 09:35:00,108.63,108.71,108.45,108.61,22300.0,85.6596,85.7227,85.5176,85.6438,22300.0
2014-09-30 09:40:00,108.61,108.66,108.36,108.43,21100.0,85.6438,85.6832,85.4467,85.5019,21100.0
2014-09-30 09:45:00,108.51,108.71,108.45,108.54,50200.0,85.565,85.7227,85.5176,85.5886,50200.0
2014-09-30 09:50:00,108.54,108.57,108.36,108.47,26000.0,85.5886,85.6123,85.4467,85.5334,26000.0
2014-09-30 09:55:00,108.48,108.65,108.45,108.65,14900.0,85.5413,85.6754,85.5176,85.6754,14900.0
2014-09-30 10:00:00,108.64,108.66,108.29,108.29,19100.0,85.6675,85.6832,85.3915,85.3915,19100.0
2014-09-30 10:05:00,108.29,108.52,108.28,108.45,46700.0,85.3915,85.5728,85.3836,85.5176,46700.0
2014-09-30 10:10:00,108.48,108.68,108.44,108.66,29000.0,85.5413,85.699,85.5098,85.6832,29000.0
2014-09-30 10:15:00,108.66,108.93,108.63,108.89,31300.0,85.6832,85.8961,85.6596,85.8646,31300.0
2014-09-30 10:20:00,108.92,109.0,108.89,108.93,32200.0,85.8883,85.9513,85.8646,85.8961,32200.0
2014-09-30 10:25:00,108.93,108.99,108.8,108.89,16900.0,85.8961,85.9435,85.7936,85.8646,16900.0
2014-09-30 10:30:00,108.91,109.05,108.87,108.94,38200.0,85.8804,85.9908,85.8488,85.904,38200.0
2014-09-30 10:35:00,108.93,109.24,108.93,109.2,36800.0,85.8961,86.1406,85.8961,86.1091,36800.0
2014-09-30 10:40:00,109.22,109.36,109.11,109.33,28600.0,86.1248,86.2352,86.0381,86.2116,28600.0
2014-09-30 10:45:00,109.31,109.49,109.31,109.43,33100.0,86.1958,86.3377,86.1958,86.2904,33100.0
2014-09-30 10:50:00,109.43,109.43,109.38,109.42,47500.0,86.2904,86.2904,86.251,86.2825,47500.0
2014-09-30 10:55:00,109.42,109.5,109.42,109.5,64100.0,86.2825,86.3456,86.2825,86.3456,64100.0
2014-09-30 11:00:00,109.48,109.5,109.41,109.45,29700.0,86.3298,86.3456,86.2747,86.3062,29700.0
2014-09-30 11:05:00,109.43,109.59,109.43,109.57,76700.0,86.2904,86.4166,86.2904,86.4008,76700.0
2014-09-30 11:10:00,109.58,109.61,109.52,109.54,26500.0,86.4087,86.4324,86.3614,86.3772,26500.0
2014-09-30 11:15:00,109.57,109.69,109.52,109.67,22800.0,86.4008,86.4954,86.3614,86.4797,22800.0
2014-09-30 11:20:00,109.66,109.67,109.6,109.62,17100.0,86.4718,86.4797,86.4245,86.4402,17100.0
2014-09-30 11:25:00,109.62,109.72,109.58,109.67,29400.0,86.4402,86.5191,86.4087,86.4797,29400.0
2014-09-30 11:30:00,109.69,109.73,109.61,109.69,29100.0,86.4954,86.527,86.4324,86.4954,29100.0
2014-09-30 11:35:00,109.69,109.77,109.68,109.68,37200.0,86.4954,86.5585,86.4876,86.4876,37200.0
2014-09-30 11:40:00,109.66,109.67,109.44,109.46,27500.0,86.4718,86.4797,86.2983,86.3141,27500.0
2014-09-30 11:45:00,109.45,109.46,109.36,109.43,17200.0,86.3062,86.3141,86.2352,86.2904,17200.0
2014-09-30 11:50:00,109.43,109.54,109.41,109.54,15300.0,86.2904,86.3772,86.2747,86.3772,15300.0
2014-09-30 11:55:00,109.54,109.55,109.44,109.5,13100.0,86.3772,86.385,86.2983,86.3456,13100.0
2014-09-30 12:00:00,109.49,109.49,109.38,109.44,28100.0,86.3377,86.3377,86.251,86.2983,28100.0
2014-09-30 12:05:00,109.43,109.47,109.34,109.45,34400.0,86.2904,86.322,86.2195,86.3062,34400.0
2014-09-30 12:10:00,109.45,109.61,109.44,109.59,19700.0,86.3062,86.4324,86.2983,86.4166,19700.0
2014-09-30 12:15:00,109.58,109.6,109.45,109.49,19200.0,86.4087,86.4245,86.3062,86.3377,19200.0
2014-09-30 12:20:00,109.5,109.55,109.36,109.38,17200.0,86.3456,86.385,86.2352,86.251,17200.0
2014-09-30 12:25:00,109.37,109.39,109.22,109.28,18100.0,86.2431,86.2589,86.1248,86.1721,18100.0
2014-09-30 12:30:00,109.24,109.28,109.2,109.28,14000.0,86.1406,86.1721,86.1091,86.1721,14000.0
2014-09-30 12:35:00,109.3,109.3,109.07,109.08,17900.0,86.1879,86.1879,86.0065,86.0144,17900.0
2014-09-30 12:40:00,109.08,109.08,108.98,109.07,16200.0,86.0144,86.0144,85.9356,86.0065,16200.0
2014-09-30 12:45:00,109.07,109.18,109.06,109.16,11800.0,86.0065,86.0933,85.9987,86.0775,11800.0
2014-09-30 12:50:00,109.16,109.24,109.16,109.23,9900.0,86.0775,86.1406,86.0775,86.1327,9900.0
2014-09-30 12:55:00,109.23,109.26,109.14,109.16,12800.0,86.1327,86.1564,86.0617,86.0775,12800.0
2014-09-30 13:00:00,109.17,109.19,109.13,109.18,19600.0,86.0854,86.1012,86.0539,86.0933,19600.0
2014-09-30 13:05:00,109.17,109.26,109.12,109.13,26900.0,86.0854,86.1564,86.046,86.0539,26900.0
2014-09-30 13:10:00,109.13,109.15,109.1,109.13,9500.0,86.0539,86.0696,86.0302,86.0539,9500.0
2014-09-30 13:15:00,109.13,109.2,109.1,109.1,12000.0,86.0539,86.1091,86.0302,86.0302,12000.0
2014-09-30 13:20:00,109.1,109.14,109.04,109.04,28700.0,86.0302,86.0617,85.9829,85.9829,28700.0
2014-09-30 13:25:00,109.05,109.08,108.91,108.93,15400.0,85.9908,86.0144,85.8804,85.8961,15400.0
2014-09-30 13:30:00,108.93,108.96,108.8,108.8,14600.0,85.8961,85.9198,85.7936,85.7936,14600.0
2014-09-30 13:35:00,108.78,108.87,108.76,108.85,16100.0,85.7779,85.8488,85.7621,85.8331,16100.0
2014-09-30 13:40:00,108.86,108.86,108.64,108.64,17600.0,85.841,85.841,85.6675,85.6675,17600.0
2014-09-30 13:45:00,108.63,108.65,108.5,108.55,17000.0,85.6596,85.6754,85.5571,85.5965,17000.0
2014-09-30 13:50:00,108.55,108.67,108.54,108.67,9000.0,85.5965,85.6911,85.5886,85.6911,9000.0
2014-09-30 13:55:00,108.67,108.72,108.58,108.65,11900.0,85.6911,85.7306,85.6202,85.6754,11900.0
2014-09-30 14:00:00,108.65,108.74,108.61,108.74,12400.0,85.6754,85.7463,85.6438,85.7463,12400.0
2014-09-30 14:05:00,108.73,108.77,108.66,108.74,19100.0,85.7384,85.77,85.6832,85.7463,19100.0
2014-09-30 14:10:00,108.76,108.79,108.71,108.78,17800.0,85.7621,85.7858,85.7227,85.7779,17800.0
2014-09-30 14:15:00,108.76,108.77,108.61,108.63,13800.0,85.7621,85.77,85.6438,85.6596,13800.0
2014-09-30 14:20:00,108.63,108.68,108.52,108.57,18800.0,85.6596,85.699,85.5728,85.6123,18800.0
2014-09-30 14:25:00,108.57,108.7,108.5,108.7,24800.0,85.6123,85.7148,85.5571,85.7148,24800.0
2014-09-30 14:30:00,108.67,108.85,108.67,108.84,19700.0,85.6911,85.8331,85.6911,85.8252,19700.0
2014-09-30 14:35:00,108.84,108.84,108.71,108.74,16900.0,85.8252,85.8252,85.7227,85.7463,16900.0
2014-09-30 14:40:00,108.73,108.75,108.68,108.7,19300.0,85.7384,85.7542,85.699,85.7148,19300.0
2014-09-30 14:45:00,108.69,108.77,108.66,108.71,31000.0,85.7069,85.77,85.6832,85.7227,31000.0
2014-09-30 14:50:00,108.71,108.76,108.71,108.72,28400.0,85.7227,85.7621,85.7227,85.7306,28400.0
2014-09-30 14:55:00,108.71,108.76,108.61,108.61,20800.0,85.7227,85.7621,85.6438,85.6438,20800.0
2014-09-30 15:00:00,108.62,108.62,108.43,108.55,25900.0,85.6517,85.6517,85.5019,85.5965,25900.0
2014-09-30 15:05:00,108.53,108.55,108.42,108.55,18600.0,85.5807,85.5965,85.494,85.5965,18600.0
2014-09-30 15:10:00,108.54,108.63,108.52,108.52,25800.0,85.5886,85.6596,85.5728,85.5728,25800.0
2014-09-30 15:15:00,108.53,108.67,108.53,108.66,25000.0,85.5807,85.6911,85.5807,85.6832,25000.0
2014-09-30 15:20:00,108.66,108.84,108.65,108.8,74100.0,85.6832,85.8252,85.6754,85.7936,74100.0
2014-09-30 15:25:00,108.8,108.81,108.69,108.75,53100.0,85.7936,85.8015,85.7069,85.7542,53100.0
2014-09-30 15:30:00,108.75,108.8,108.62,108.74,31600.0,85.7542,85.7936,85.6517,85.7463,31600.0
2014-09-30 15:35:00,108.74,108.8,108.72,108.72,83500.0,85.7463,85.7936,85.7306,85.7306,83500.0
2014-09-30 15:40:00,108.72,108.76,108.68,108.68,45100.0,85.7306,85.7621,85.699,85.699,45100.0
2014-09-30 15:45:00,108.68,108.69,108.54,108.6,70400.0,85.699,85.7069,85.5886,85.6359,70400.0
2014-09-30 15:50:00,108.61,108.69,108.54,108.64,92200.0,85.6438,85.7069,85.5886,85.6675,92200.0
2014-09-30 15:55:00,108.64,108.67,108.41,108.43,219400.0,85.6675,85.6911,85.4861,85.5019,219400.0
2014-10-01 09:30:00,107.48,107.65,107.28,107.39,168800.0,84.7528,84.8868,84.5951,84.6818,168800.0
2014-10-01 09:35:00,107.38,107.43,106.7,106.7,118700.0,84.6739,84.7133,84.1377,84.1377,118700.0
2014-10-01 09:40:00,106.69,106.84,106.58,106.65,69500.0,84.1298,84.2481,84.0431,84.0983,69500.0
2014-10-01 09:45:00,106.65,106.71,106.32,106.35,71100.0,84.0983,84.1456,83.838,83.8617,71100.0
2014-10-01 09:50:00,106.35,106.7,106.26,106.66,55300.0,83.8617,84.1377,83.7907,84.1062,55300.0
2014-10-01 09:55:00,106.67,106.67,106.46,106.48,48800.0,84.114,84.114,83.9484,83.9642,48800.0
2014-10-01 10:00:00,106.46,106.46,105.77,105.88,140900.0,83.9484,83.9484,83.4043,83.4911,140900.0
2014-10-01 10:05:00,105.85,106.15,105.82,106.1,50200.0,83.4674,83.704,83.4438,83.6646,50200.0
2014-10-01 10:10:00,106.09,106.15,105.9,105.96,66300.0,83.6567,83.704,83.5069,83.5542,66300.0
2014-10-01 10:15:00,105.97,106.41,105.97,106.34,90900.0,83.5621,83.909,83.5621,83.8538,90900.0
2014-10-01 10:20:00,106.35,106.6,106.34,106.59,49700.0,83.8617,84.0588,83.8538,84.051,49700.0
2014-10-01 10:25:00,106.58,106.69,106.54,106.62,42600.0,84.0431,84.1298,84.0115,84.0746,42600.0
2014-10-01 10:30:00,106.62,106.62,106.2,106.29,44600.0,84.0746,84.0746,83.7434,83.8144,44600.0
2014-10-01 10:35:00,106.29,106.37,106.11,106.19,35300.0,83.8144,83.8775,83.6725,83.7355,35300.0
2014-10-01 10:40:00,106.19,106.46,106.18,106.46,21000.0,83.7355,83.9484,83.7277,83.9484,21000.0
2014-10-01 10:45:00,106.45,106.65,106.45,106.62,40400.0,83.9406,84.0983,83.9406,84.0746,40400.0
2014-10-01 10:50:00,106.64,106.78,106.61,106.78,38800.0,84.0904,84.2008,84.0667,84.2008,38800.0
2014-10-01 10:55:00,106.79,107.07,106.75,107.07,30000.0,84.2087,84.4295,84.1771,84.4295,30000.0
2014-10-01 11:00:00,107.07,107.18,107.07,107.14,41200.0,84.4295,84.5162,84.4295,84.4847,41200.0
2014-10-01 11:05:00,107.17,107.36,107.13,107.19,40000.0,84.5083,84.6581,84.4768,84.5241,40000.0
2014-10-01 11:10:00,107.18,107.23,107.09,107.09,30200.0,84.5162,84.5556,84.4452,84.4452,30200.0
2014-10-01 11:15:00,107.09,107.18,107.05,107.16,11900.0,84.4452,84.5162,84.4137,84.5004,11900.0
2014-10-01 11:20:00,107.14,107.26,107.11,107.16,29300.0,84.4847,84.5793,84.461,84.5004,29300.0
2014-10-01 11:25:00,107.17,107.23,107.06,107.06,37900.0,84.5083,84.5556,84.4216,84.4216,37900.0
2014-10-01 11:30:00,107.05,107.06,106.92,106.95,25000.0,84.4137,84.4216,84.3112,84.3348,25000.0
2014-10-01 11:35:00,106.96,107.07,106.96,107.03,16600.0,84.3427,84.4295,84.3427,84.3979,16600.0
2014-10-01 11:40:00,107.02,107.07,106.97,107.03,26100.0,84.39,84.4295,84.3506,84.3979,26100.0
2014-10-01 11:45:00,107.02,107.02,106.7,106.73,19000.0,84.39,84.39,84.1377,84.1614,19000.0
2014-10-01 11:50:00,106.71,106.9,106.7,106.89,13200.0,84.1456,84.2954,84.1377,84.2875,13200.0
2014-10-01 11:55:00,106.92,106.98,106.9,106.96,15500.0,84.3112,84.3585,84.2954,84.3427,15500.0
2014-10-01 12:00:00,106.94,106.96,106.76,106.77,18500.0,84.3269,84.3427,84.185,84.1929,18500.0
2014-10-01 12:05:00,106.78,106.87,106.63,106.81,28300.0,84.2008,84.2717,84.0825,84.2244,28300.0
2014-10-01 12:10:00,106.81,106.83,106.55,106.59,15400.0,84.2244,84.2402,84.0194,84.051,15400.0
2014-10-01 12:15:00,106.6,106.77,106.57,106.77,41700.0,84.0588,84.1929,84.0352,84.1929,41700.0
2014-10-01 12:20:00,106.77,106.81,106.69,106.81,14400.0,84.1929,84.2244,84.1298,84.2244,14400.0
2014-10-01 12:25:00,106.82,106.96,106.71,106.88,27600.0,84.2323,84.3427,84.1456,84.2796,27600.0
2014-10-01 12:30:00,106.89,106.9,106.62,106.7,34400.0,84.2875,84.2954,84.0746,84.1377,34400.0
2014-10-01 12:35:00,106.69,106.75,106.68,106.72,15200.0,84.1298,84.1771,84.1219,84.1535,15200.0
2014-10-01 12:40:00,106.7,106.73,106.63,106.66,24600.0,84.1377,84.1614,84.0825,84.1062,24600.0
2014-10-01 12:45:00,106.65,106.66,106.39,106.42,57100.0,84.0983,84.1062,83.8932,83.9169,57100.0
2014-10-01 12:50:00,106.41,106.57,106.38,106.57,46200.0,83.909,84.0352,83.8854,84.0352,46200.0
2014-10-01 12:55:00,106.57,106.57,106.47,106.53,16200.0,84.0352,84.0352,83.9563,84.0036,16200.0
2014-10-01 13:00:00,106.51,106.58,106.44,106.56,18000.0,83.9879,84.0431,83.9327,84.0273,18000.0
2014-10-01 13:05:00,106.55,106.56,106.42,106.42,22100.0,84.0194,84.0273,83.9169,83.9169,22100.0
2014-10-01 13:10:00,106.41,106.54,106.4,106.4,29600.0,83.909,84.0115,83.9011,83.9011,29600.0
2014-10-01 13:15:00,106.4,106.41,106.31,106.35,29400.0,83.9011,83.909,83.8302,83.8617,29400.0
2014-10-01 13:20:00,106.35,106.36,106.27,106.31,32500.0,83.8617,83.8696,83.7986,83.8302,32500.0
2014-10-01 13:25:00,106.32,106.36,106.19,106.3,31900.0,83.838,83.8696,83.7355,83.8223,31900.0
2014-10-01 13:30:00,106.28,106.31,106.22,106.24,15800.0,83.8065,83.8302,83.7592,83.775,15800.0
2014-10-01 13:35:00,106.23,106.23,106.07,106.1,48000.0,83.7671,83.7671,83.6409,83.6646,48000.0
2014-10-01 13:40:00,106.08,106.09,105.89,105.96,58000.0,83.6488,83.6567,83.499,83.5542,58000.0
2014-10-01 13:45:00,105.97,106.06,105.83,105.86,81600.0,83.5621,83.633,83.4517,83.4753,81600.0
2014-10-01 13:50:00,105.87,105.94,105.77,105.78,44700.0,83.4832,83.5384,83.4043,83.4122,44700.0
2014-10-01 13:55:00,105.79,105.79,105.7,105.73,48700.0,83.4201,83.4201,83.3492,83.3728,48700.0
2014-10-01 14:00:00,105.73,105.91,105.72,105.87,33000.0,83.3728,83.5147,83.3649,83.4832,33000.0
2014-10-01 14:05:00,105.9,106.09,105.88,106.05,33700.0,83.5069,83.6567,83.4911,83.6251,33700.0
2014-10-01 14:10:00,106.06,106.09,106.03,106.04,20600.0,83.633,83.6567,83.6094,83.6173,20600.0
2014-10-01 14:15:00,106.04,106.04,105.99,106.03,17000.0,83.6173,83.6173,83.5778,83.6094,17000.0
2014-10-01 14:20:00,106.03,106.1,106.0,106.1,26500.0,83.6094,83.6646,83.5857,83.6646,26500.0
2014-10-01 14:25:00,106.11,106.16,106.05,106.07,18900.0,83.6725,83.7119,83.6251,83.6409,18900.0
2014-10-01 14:30:00,106.08,106.12,106.0,106.06,36300.0,83.6488,83.6803,83.5857,83.633,36300.0
2014-10-01 14:35:00,106.06,106.09,105.96,106.05,24300.0,83.633,83.6567,83.5542,83.6251,24300.0
2014-10-01 14:40:00,106.04,106.07,105.95,106.02,34600.0,83.6173,83.6409,83.5463,83.6015,34600.0
2014-10-01 14:45:00,106.02,106.04,105.96,105.98,24000.0,83.6015,83.6173,83.5542,83.5699,24000.0
2014-10-01 14:50:00,105.98,105.99,105.91,105.94,33900.0,83.5699,83.5778,83.5147,83.5384,33900.0
2014-10-01 14:55:00,105.94,105.96,105.69,105.69,45700.0,83.5384,83.5542,83.3413,83.3413,45700.0
2014-10-01 15:00:00,105.69,105.75,105.57,105.7,72200.0,83.3413,83.3886,83.2466,83.3492,72200.0
2014-10-01 15:05:00,105.7,105.72,105.47,105.48,60600.0,83.3492,83.3649,83.1678,83.1757,60600.0
2014-10-01 15:10:00,105.48,105.64,105.41,105.59,57700.0,83.1757,83.3018,83.1205,83.2624,57700.0
2014-10-01 15:15:00,105.59,105.74,105.56,105.71,34600.0,83.2624,83.3807,83.2388,83.357,34600.0
2014-10-01 15:20:00,105.71,105.73,105.47,105.5,44200.0,83.357,83.3728,83.1678,83.1914,44200.0
2014-10-01 15:25:00,105.5,105.81,105.49,105.73,58300.0,83.1914,83.4359,83.1836,83.3728,58300.0
2014-10-01 15:30:00,105.74,105.87,105.72,105.73,40000.0,83.3807,83.4832,83.3649,83.3728,40000.0
2014-10-01 15:35:00,105.72,105.81,105.63,105.8,58900.0,83.3649,83.4359,83.294,83.428,58900.0
2014-10-01 15:40:00,105.79,106.01,105.78,105.88,60200.0,83.4201,83.5936,83.4122,83.4911,60200.0
2014-10-01 15:45:00,105.89,106.2,105.89,106.08,126200.0,83.499,83.7434,83.499,83.6488,126200.0
2014-10-01 15:50:00,106.08,106.09,105.89,105.95,104900.0,83.6488,83.6567,83.499,83.5463,104900.0
2014-10-01 15:55:00,105.95,106.06,105.77,105.8,222300.0,83.5463,83.633,83.4043,83.428,222300.0
2014-10-02 09:30:00,105.9,106.25,105.81,106.11,133800.0,83.5069,83.7828,83.4359,83.6725,133800.0
2014-10-02 09:35:00,106.07,106.42,106.07,106.28,59300.0,83.6409,83.9169,83.6409,83.8065,59300.0
2014-10-02 09:40:00,106.3,106.51,106.28,106.31,79700.0,83.8223,83.9879,83.8065,83.8302,79700.0
2014-10-02 09:45:00,106.37,106.38,106.05,106.31,33100.0,83.8775,83.8854,83.6251,83.8302,33100.0
2014-10-02 09:50:00,106.33,106.48,106.27,106.34,37400.0,83.8459,83.9642,83.7986,83.8538,37400.0
2014-10-02 09:55:00,106.35,106.42,106.14,106.16,30400.0,83.8617,83.9169,83.6961,83.7119,30400.0
2014-10-02 10:00:00,106.15,106.22,106.03,106.04,40000.0,83.704,83.7592,83.6094,83.6173,40000.0
2014-10-02 10:05:00,106.05,106.42,105.97,106.35,79600.0,83.6251,83.9169,83.5621,83.8617,79600.0
2014-10-02 10:10:00,106.33,106.43,106.15,106.28,93500.0,83.8459,83.9248,83.704,83.8065,93500.0
2014-10-02 10:15:00,106.28,106.33,106.05,106.06,55500.0,83.8065,83.8459,83.6251,83.633,55500.0
2014-10-02 10:20:00,106.11,106.36,106.11,106.3,29600.0,83.6725,83.8696,83.6725,83.8223,29600.0
2014-10-02 10:25:00,106.29,106.3,106.02,106.1,22200.0,83.8144,83.8223,83.6015,83.6646,22200.0
2014-10-02 10:30:00,106.06,106.06,105.82,105.84,94100.0,83.633,83.633,83.4438,83.4595,94100.0
2014-10-02 10:35:00,105.86,106.02,105.75,105.98,94300.0,83.4753,83.6015,83.3886,83.5699,94300.0
2014-10-02 10:40:00,106.03,106.05,105.71,105.77,46000.0,83.6094,83.6251,83.357,83.4043,46000.0
2014-10-02 10:45:00,105.78,105.97,105.74,105.96,65800.0,83.4122,83.5621,83.3807,83.5542,65800.0
2014-10-02 10:50:00,105.96,105.96,105.74,105.77,27300.0,83.5542,83.5542,83.3807,83.4043,27300.0
2014-10-02 10:55:00,105.79,105.82,105.56,105.62,48800.0,83.4201,83.4438,83.2388,83.2861,48800.0
2014-10-02 11:00:00,105.64,105.65,105.51,105.6,31400.0,83.3018,83.3097,83.1993,83.2703,31400.0
2014-10-02 11:05:00,105.62,105.69,105.56,105.6,90200.0,83.2861,83.3413,83.2388,83.2703,90200.0
2014-10-02 11:10:00,105.62,105.69,105.61,105.63,44200.0,83.2861,83.3413,83.2782,83.294,44200.0
2014-10-02 11:15:00,105.65,105.71,105.58,105.6,50200.0,83.3097,83.357,83.2545,83.2703,50200.0
2014-10-02 11:20:00,105.6,105.62,105.45,105.46,42700.0,83.2703,83.2861,83.152,83.1599,42700.0
2014-10-02 11:25:00,105.48,105.55,105.45,105.47,38700.0,83.1757,83.2309,83.152,83.1678,38700.0
2014-10-02 11:30:00,105.46,105.49,105.28,105.33,72800.0,83.1599,83.1836,83.018,83.0574,72800.0
2014-10-02 11:35:00,105.33,105.36,105.19,105.27,36700.0,83.0574,83.081,82.947,83.0101,36700.0
2014-10-02 11:40:00,105.3,105.3,104.88,104.95,86100.0,83.0337,83.0337,82.7025,82.7577,86100.0
2014-10-02 11:45:00,104.96,105.2,104.96,105.07,42200.0,82.7656,82.9549,82.7656,82.8524,42200.0
2014-10-02 11:50:00,105.04,105.35,105.02,105.34,48200.0,82.8287,83.0732,82.8129,83.0653,48200.0
2014-10-02 11:55:00,105.36,105.4,105.23,105.27,27200.0,83.081,83.1126,82.9785,83.0101,27200.0
2014-10-02 12:00:00,105.27,105.49,105.25,105.46,53500.0,83.0101,83.1836,82.9943,83.1599,53500.0
2014-10-02 12:05:00,105.46,105.89,105.46,105.87,65800.0,83.1599,83.499,83.1599,83.4832,65800.0
2014-10-02 12:10:00,105.87,105.89,105.72,105.75,50200.0,83.4832,83.499,83.3649,83.3886,50200.0
2014-10-02 12:15:00,105.79,105.82,105.62,105.69,38300.0,83.4201,83.4438,83.2861,83.3413,38300.0
2014-10-02 12:20:00,105.7,105.73,105.62,105.67,18300.0,83.3492,83.3728,83.2861,83.3255,18300.0
2014-10-02 12:25:00,105.66,105.71,105.55,105.61,36100.0,83.3176,83.357,83.2309,83.2782,36100.0
2014-10-02 12:30:00,105.61,105.73,105.4,105.52,34700.0,83.2782,83.3728,83.1126,83.2072,34700.0
2014-10-02 12:35:00,105.52,105.53,105.45,105.48,18500.0,83.2072,83.2151,83.152,83.1757,18500.0
2014-10-02 12:40:00,105.48,105.55,105.41,105.45,48800.0,83.1757,83.2309,83.1205,83.152,48800.0
2014-10-02 12:45:00,105.47,105.47,105.29,105.3,80100.0,83.1678,83.1678,83.0258,83.0337,80100.0
2014-10-02 12:50:00,105.28,105.66,105.26,105.64,54600.0,83.018,83.3176,83.0022,83.3018,54600.0
2014-10-02 12:55:00,105.64,105.69,105.51,105.59,46900.0,83.3018,83.3413,83.1993,83.2624,46900.0
2014-10-02 13:00:00,105.59,105.65,105.54,105.65,41900.0,83.2624,83.3097,83.223,83.3097,41900.0
2014-10-02 13:05:00,105.63,105.74,105.6,105.74,17200.0,83.294,83.3807,83.2703,83.3807,17200.0
2014-10-02 13:10:00,105.75,105.8,105.68,105.73,54300.0,83.3886,83.428,83.3334,83.3728,54300.0
2014-10-02 13:15:00,105.71,105.86,105.71,105.85,68200.0,83.357,83.4753,83.357,83.4674,68200.0
2014-10-02 13:20:00,105.86,105.96,105.81,105.83,32300.0,83.4753,83.5542,83.4359,83.4517,32300.0
2014-10-02 13:25:00,105.85,105.95,105.81,105.83,65500.0,83.4674,83.5463,83.4359,83.4517,65500.0
2014-10-02 13:30:00,105.84,105.84,105.77,105.77,21700.0,83.4595,83.4595,83.4043,83.4043,21700.0
2014-10-02 13:35:00,105.77,105.77,105.62,105.69,34000.0,83.4043,83.4043,83.2861,83.3413,34000.0
2014-10-02 13:40:00,105.67,105.72,105.63,105.71,27200.0,83.3255,83.3649,83.294,83.357,27200.0
2014-10-02 13:45:00,105.71,105.75,105.63,105.68,40300.0,83.357,83.3886,83.294,83.3334,40300.0
2014-10-02 13:50:00,105.69,105.72,105.65,105.69,49700.0,83.3413,83.3649,83.3097,83.3413,49700.0
2014-10-02 13:55:00,105.69,105.71,105.55,105.55,71500.0,83.3413,83.357,83.2309,83.2309,71500.0
2014-10-02 14:00:00,105.57,105.61,105.55,105.57,29500.0,83.2466,83.2782,83.2309,83.2466,29500.0
2014-10-02 14:05:00,105.56,105.77,105.55,105.73,69700.0,83.2388,83.4043,83.2309,83.3728,69700.0
2014-10-02 14:10:00,105.73,105.85,105.69,105.82,32700.0,83.3728,83.4674,83.3413,83.4438,32700.0
2014-10-02 14:15:00,105.81,105.83,105.63,105.65,29800.0,83.4359,83.4517,83.294,83.3097,29800.0
2014-10-02 14:20:00,105.64,105.69,105.61,105.63,33300.0,83.3018,83.3413,83.2782,83.294,33300.0
2014-10-02 14:25:00,105.63,105.77,105.63,105.77,44900.0,83.294,83.4043,83.294,83.4043,44900.0
2014-10-02 14:30:00,105.76,105.77,105.62,105.65,59400.0,83.3965,83.4043,83.2861,83.3097,59400.0
2014-10-02 14:35:00,105.66,105.69,105.63,105.67,16600.0,83.3176,83.3413,83.294,83.3255,16600.0
2014-10-02 14:40:00,105.67,105.84,105.66,105.8,21800.0,83.3255,83.4595,83.3176,83.428,21800.0
2014-10-02 14:45:00,105.79,105.97,105.79,105.86,73400.0,83.4201,83.5621,83.4201,83.4753,73400.0
2014-10-02 14:50:00,105.85,105.98,105.82,105.91,64500.0,83.4674,83.5699,83.4438,83.5147,64500.0
2014-10-02 14:55:00,105.92,105.92,105.75,105.75,74000.0,83.5226,83.5226,83.3886,83.3886,74000.0
2014-10-02 15:00:00,105.76,105.8,105.65,105.71,51100.0,83.3965,83.428,83.3097,83.357,51100.0
2014-10-02 15:05:00,105.71,105.72,105.62,105.68,42900.0,83.357,83.3649,83.2861,83.3334,42900.0
2014-10-02 15:10:00,105.68,105.76,105.65,105.67,47400.0,83.3334,83.3965,83.3097,83.3255,47400.0
2014-10-02 15:15:00,105.67,105.69,105.5,105.56,47300.0,83.3255,83.3413,83.1914,83.2388,47300.0
2014-10-02 15:20:00,105.55,105.65,105.55,105.62,32000.0,83.2309,83.3097,83.2309,83.2861,32000.0
2014-10-02 15:25:00,105.61,105.71,105.58,105.68,55900.0,83.2782,83.357,83.2545,83.3334,55900.0
2014-10-02 15:30:00,105.67,105.7,105.56,105.7,61600.0,83.3255,83.3492,83.2388,83.3492,61600.0
2014-10-02 15:35:00,105.71,105.93,105.68,105.93,62900.0,83.357,83.5305,83.3334,83.5305,62900.0
2014-10-02 15:40:00,105.92,105.99,105.91,105.94,91700.0,83.5226,83.5778,83.5147,83.5384,91700.0
2014-10-02 15:45:00,105.94,106.24,105.87,106.24,100500.0,83.5384,83.775,83.4832,83.775,100500.0
2014-10-02 15:50:00,106.23,106.24,106.09,106.14,112500.0,83.7671,83.775,83.6567,83.6961,112500.0
2014-10-02 15:55:00,106.15,106.36,106.08,106.09,142200.0,83.704,83.8696,83.6488,83.6567,142200.0
2014-10-03 09:30:00,107.01,107.67,106.82,107.66,86600.0,84.3821,84.9026,84.2323,84.8947,86600.0
2014-10-03 09:35:00,107.66,107.79,107.33,107.33,30200.0,84.8947,84.9972,84.6345,84.6345,30200.0
2014-10-03 09:40:00,107.3,108.12,107.29,108.05,54900.0,84.6108,85.2574,84.6029,85.2022,54900.0
2014-10-03 09:45:00,108.08,108.4,107.96,108.24,56300.0,85.2259,85.4782,85.1313,85.3521,56300.0
2014-10-03 09:50:00,108.23,108.33,108.15,108.28,58100.0,85.3442,85.423,85.2811,85.3836,58100.0
2014-10-03 09:55:00,108.31,108.48,108.26,108.42,36500.0,85.4073,85.5413,85.3678,85.494,36500.0
2014-10-03 10:00:00,108.45,108.65,108.37,108.64,34100.0,85.5176,85.6754,85.4546,85.6675,34100.0
2014-10-03 10:05:00,108.63,108.66,108.5,108.57,43500.0,85.6596,85.6832,85.5571,85.6123,43500.0
2014-10-03 10:10:00,108.58,108.58,108.31,108.31,33600.0,85.6202,85.6202,85.4073,85.4073,33600.0
2014-10-03 10:15:00,108.27,108.32,108.21,108.29,32300.0,85.3757,85.4151,85.3284,85.3915,32300.0
2014-10-03 10:20:00,108.3,108.56,108.29,108.32,39100.0,85.3994,85.6044,85.3915,85.4151,39100.0
2014-10-03 10:25:00,108.3,108.33,108.14,108.33,23600.0,85.3994,85.423,85.2732,85.423,23600.0
2014-10-03 10:30:00,108.35,108.35,108.18,108.19,28800.0,85.4388,85.4388,85.3047,85.3126,28800.0
2014-10-03 10:35:00,108.19,108.29,108.04,108.26,67400.0,85.3126,85.3915,85.1943,85.3678,67400.0
2014-10-03 10:40:00,108.25,108.31,108.16,108.3,29300.0,85.3599,85.4073,85.289,85.3994,29300.0
2014-10-03 10:45:00,108.29,108.38,108.29,108.37,44200.0,85.3915,85.4624,85.3915,85.4546,44200.0
2014-10-03 10:50:00,108.37,108.45,108.33,108.44,27800.0,85.4546,85.5176,85.423,85.5098,27800.0
2014-10-03 10:55:00,108.42,108.44,108.35,108.37,26700.0,85.494,85.5098,85.4388,85.4546,26700.0
2014-10-03 11:00:00,108.35,108.46,108.31,108.46,17100.0,85.4388,85.5255,85.4073,85.5255,17100.0
2014-10-03 11:05:00,108.47,108.74,108.47,108.66,22600.0,85.5334,85.7463,85.5334,85.6832,22600.0
2014-10-03 11:10:00,108.68,108.77,108.57,108.69,37200.0,85.699,85.77,85.6123,85.7069,37200.0
2014-10-03 11:15:00,108.69,108.78,108.61,108.62,39200.0,85.7069,85.7779,85.6438,85.6517,39200.0
2014-10-03 11:20:00,108.6,108.6,108.43,108.43,32200.0,85.6359,85.6359,85.5019,85.5019,32200.0
2014-10-03 11:25:00,108.43,108.61,108.4,108.53,29100.0,85.5019,85.6438,85.4782,85.5807,29100.0
2014-10-03 11:30:00,108.56,108.75,108.56,108.74,34200.0,85.6044,85.7542,85.6044,85.7463,34200.0
2014-10-03 11:35:00,108.74,108.74,108.67,108.71,18500.0,85.7463,85.7463,85.6911,85.7227,18500.0
2014-10-03 11:40:00,108.7,108.71,108.57,108.63,23300.0,85.7148,85.7227,85.6123,85.6596,23300.0
2014-10-03 11:45:00,108.63,108.72,108.56,108.71,22600.0,85.6596,85.7306,85.6044,85.7227,22600.0
2014-10-03 11:50:00,108.71,108.75,108.67,108.75,28400.0,85.7227,85.7542,85.6911,85.7542,28400.0
2014-10-03 11:55:00,108.74,108.89,108.74,108.86,34100.0,85.7463,85.8646,85.7463,85.841,34100.0
2014-10-03 12:00:00,108.86,108.98,108.84,108.96,48700.0,85.841,85.9356,85.8252,85.9198,48700.0
2014-10-03 12:05:00,108.95,108.98,108.91,108.95,34700.0,85.9119,85.9356,85.8804,85.9119,34700.0
2014-10-03 12:10:00,108.94,109.11,108.92,109.11,38400.0,85.904,86.0381,85.8883,86.0381,38400.0
2014-10-03 12:15:00,109.1,109.13,109.08,109.13,28500.0,86.0302,86.0539,86.0144,86.0539,28500.0
2014-10-03 12:20:00,109.12,109.26,109.09,109.23,34300.0,86.046,86.1564,86.0223,86.1327,34300.0
2014-10-03 12:25:00,109.23,109.32,109.19,109.3,23700.0,86.1327,86.2037,86.1012,86.1879,23700.0
2014-10-03 12:30:00,109.31,109.46,109.31,109.39,44000.0,86.1958,86.3141,86.1958,86.2589,44000.0
2014-10-03 12:35:00,109.39,109.55,109.37,109.51,43500.0,86.2589,86.385,86.2431,86.3535,43500.0
2014-10-03 12:40:00,109.52,109.69,109.5,109.69,60200.0,86.3614,86.4954,86.3456,86.4954,60200.0
2014-10-03 12:45:00,109.68,109.68,109.43,109.45,34400.0,86.4876,86.4876,86.2904,86.3062,34400.0
2014-10-03 12:50:00,109.46,109.62,109.4,109.6,20200.0,86.3141,86.4402,86.2668,86.4245,20200.0
2014-10-03 12:55:00,109.6,109.67,109.57,109.67,18300.0,86.4245,86.4797,86.4008,86.4797,18300.0
2014-10-03 13:00:00,109.65,109.65,109.53,109.59,32800.0,86.4639,86.4639,86.3693,86.4166,32800.0
2014-10-03 13:05:00,109.6,109.7,109.55,109.69,21600.0,86.4245,86.5033,86.385,86.4954,21600.0
2014-10-03 13:10:00,109.7,109.75,109.61,109.62,29100.0,86.5033,86.5428,86.4324,86.4402,29100.0
2014-10-03 13:15:00,109.6,109.6,109.41,109.47,34300.0,86.4245,86.4245,86.2747,86.322,34300.0
2014-10-03 13:20:00,109.46,109.6,109.46,109.53,22400.0,86.3141,86.4245,86.3141,86.3693,22400.0
2014-10-03 13:25:00,109.53,109.63,109.52,109.61,19400.0,86.3693,86.4481,86.3614,86.4324,19400.0
2014-10-03 13:30:00,109.62,109.63,109.44,109.45,23200.0,86.4402,86.4481,86.2983,86.3062,23200.0
2014-10-03 13:35:00,109.46,109.47,109.37,109.41,41300.0,86.3141,86.322,86.2431,86.2747,41300.0
2014-10-03 13:40:00,109.41,109.41,109.3,109.4,18600.0,86.2747,86.2747,86.1879,86.2668,18600.0
2014-10-03 13:45:00,109.39,109.45,109.39,109.44,16400.0,86.2589,86.3062,86.2589,86.2983,16400.0
2014-10-03 13:50:00,109.44,109.44,109.33,109.39,50800.0,86.2983,86.2983,86.2116,86.2589,50800.0
2014-10-03 13:55:00,109.39,109.39,109.28,109.33,22100.0,86.2589,86.2589,86.1721,86.2116,22100.0
2014-10-03 14:00:00,109.33,109.51,109.33,109.5,26600.0,86.2116,86.3535,86.2116,86.3456,26600.0
2014-10-03 14:05:00,109.5,109.55,109.38,109.42,35000.0,86.3456,86.385,86.251,86.2825,35000.0
2014-10-03 14:10:00,109.41,109.44,109.32,109.38,27000.0,86.2747,86.2983,86.2037,86.251,27000.0
2014-10-03 14:15:00,109.39,109.41,109.33,109.41,22300.0,86.2589,86.2747,86.2116,86.2747,22300.0
2014-10-03 14:20:00,109.42,109.58,109.41,109.57,34000.0,86.2825,86.4087,86.2747,86.4008,34000.0
2014-10-03 14:25:00,109.58,109.65,109.57,109.6,32100.0,86.4087,86.4639,86.4008,86.4245,32100.0
2014-10-03 14:30:00,109.6,109.65,109.55,109.59,24900.0,86.4245,86.4639,86.385,86.4166,24900.0
2014-10-03 14:35:00,109.6,109.64,109.57,109.61,20900.0,86.4245,86.456,86.4008,86.4324,20900.0
2014-10-03 14:40:00,109.62,109.69,109.61,109.63,17700.0,86.4402,86.4954,86.4324,86.4481,17700.0
2014-10-03 14:45:00,109.63,109.75,109.62,109.65,31600.0,86.4481,86.5428,86.4402,86.4639,31600.0
2014-10-03 14:50:00,109.65,109.71,109.55,109.57,29900.0,86.4639,86.5112,86.385,86.4008,29900.0
2014-10-03 14:55:00,109.57,109.58,109.4,109.41,46100.0,86.4008,86.4087,86.2668,86.2747,46100.0
2014-10-03 15:00:00,109.42,109.67,109.41,109.67,33500.0,86.2825,86.4797,86.2747,86.4797,33500.0
2014-10-03 15:05:00,109.63,109.63,109.44,109.47,39700.0,86.4481,86.4481,86.2983,86.322,39700.0
2014-10-03 15:10:00,109.46,109.56,109.4,109.46,35700.0,86.3141,86.3929,86.2668,86.3141,35700.0
2014-10-03 15:15:00,109.47,109.51,109.45,109.45,23300.0,86.322,86.3535,86.3062,86.3062,23300.0
2014-10-03 15:20:00,109.46,109.52,109.42,109.5,31800.0,86.3141,86.3614,86.2825,86.3456,31800.0
2014-10-03 15:25:00,109.49,109.66,109.48,109.59,41600.0,86.3377,86.4718,86.3298,86.4166,41600.0
2014-10-03 15:30:00,109.6,109.62,109.46,109.48,39200.0,86.4245,86.4402,86.3141,86.3298,39200.0
2014-10-03 15:35:00,109.48,109.62,109.47,109.59,53900.0,86.3298,86.4402,86.322,86.4166,53900.0
2014-10-03 15:40:00,109.58,109.59,109.43,109.45,84700.0,86.4087,86.4166,86.2904,86.3062,84700.0
2014-10-03 15:45:00,109.44,109.6,109.43,109.6,125500.0,86.2983,86.4245,86.2904,86.4245,125500.0
2014-10-03 15:50:00,109.59,109.61,109.5,109.59,110400.0,86.4166,86.4324,86.3456,86.4166,110400.0
2014-10-03 15:55:00,109.59,109.64,109.49,109.49,181400.0,86.4166,86.456,86.3377,86.3377,181400.0
2014-10-06 09:30:00,110.41,110.84,110.0,110.45,64700.0,87.0632,87.4023,86.7399,87.0947,64700.0
2014-10-06 09:35:00,110.45,110.53,110.03,110.32,31900.0,87.0947,87.1578,86.7635,86.9922,31900.0
2014-10-06 09:40:00,110.34,110.56,110.29,110.52,35700.0,87.008,87.1815,86.9686,87.1499,35700.0
2014-10-06 09:45:00,110.53,110.63,110.38,110.46,25800.0,87.1578,87.2367,87.0395,87.1026,25800.0
2014-10-06 09:50:00,110.43,110.45,110.14,110.18,16800.0,87.079,87.0947,86.8503,86.8818,16800.0
2014-10-06 09:55:00,110.17,110.19,110.04,110.04,15500.0,86.8739,86.8897,86.7714,86.7714,15500.0
2014-10-06 10:00:00,110.07,110.18,110.0,110.07,32600.0,86.7951,86.8818,86.7399,86.7951,32600.0
2014-10-06 10:05:00,110.07,110.24,110.03,110.19,23200.0,86.7951,86.9291,86.7635,86.8897,23200.0
2014-10-06 10:10:00,110.16,110.18,110.0,110.08,22900.0,86.8661,86.8818,86.7399,86.803,22900.0
2014-10-06 10:15:00,110.07,110.14,110.01,110.14,33700.0,86.7951,86.8503,86.7478,86.8503,33700.0
2014-10-06 10:20:00,110.13,110.19,110.01,110.18,22200.0,86.8424,86.8897,86.7478,86.8818,22200.0
2014-10-06 10:25:00,110.18,110.19,109.91,109.91,24400.0,86.8818,86.8897,86.6689,86.6689,24400.0
2014-10-06 10:30:00,109.91,109.99,109.83,109.9,74900.0,86.6689,86.732,86.6058,86.661,74900.0
2014-10-06 10:35:00,109.89,109.94,109.84,109.89,34600.0,86.6532,86.6926,86.6137,86.6532,34600.0
2014-10-06 10:40:00,109.89,110.04,109.89,109.93,24200.0,86.6532,86.7714,86.6532,86.6847,24200.0
2014-10-06 10:45:00,109.91,109.93,109.73,109.8,25600.0,86.6689,86.6847,86.527,86.5822,25600.0
2014-10-06 10:50:00,109.81,109.82,109.58,109.6,17100.0,86.5901,86.598,86.4087,86.4245,17100.0
2014-10-06 10:55:00,109.57,109.67,109.51,109.64,28100.0,86.4008,86.4797,86.3535,86.456,28100.0
2014-10-06 11:00:00,109.65,109.85,109.62,109.81,27200.0,86.4639,86.6216,86.4402,86.5901,27200.0
2014-10-06 11:05:00,109.8,109.81,109.71,109.77,23000.0,86.5822,86.5901,86.5112,86.5585,23000.0
2014-10-06 11:10:00,109.78,109.83,109.74,109.82,15300.0,86.5664,86.6058,86.5349,86.598,15300.0
2014-10-06 11:15:00,109.82,109.87,109.65,109.71,19600.0,86.598,86.6374,86.4639,86.5112,19600.0
2014-10-06 11:20:00,109.72,109.73,109.54,109.59,13100.0,86.5191,86.527,86.3772,86.4166,13100.0
2014-10-06 11:25:00,109.57,109.73,109.54,109.57,19400.0,86.4008,86.527,86.3772,86.4008,19400.0
2014-10-06 11:30:00,109.58,109.7,109.57,109.62,31600.0,86.4087,86.5033,86.4008,86.4402,31600.0
2014-10-06 11:35:00,109.64,109.66,109.44,109.44,14800.0,86.456,86.4718,86.2983,86.2983,14800.0
2014-10-06 11:40:00,109.46,109.47,109.12,109.17,27200.0,86.3141,86.322,86.046,86.0854,27200.0
2014-10-06 11:45:00,109.17,109.17,109.0,109.05,33400.0,86.0854,86.0854,85.9513,85.9908,33400.0
2014-10-06 11:50:00,109.05,109.14,109.01,109.02,31500.0,85.9908,86.0617,85.9592,85.9671,31500.0
2014-10-06 11:55:00,109.01,109.02,108.85,108.99,36100.0,85.9592,85.9671,85.8331,85.9435,36100.0
2014-10-06 12:00:00,108.97,109.19,108.97,109.14,45500.0,85.9277,86.1012,85.9277,86.0617,45500.0
2014-10-06 12:05:00,109.15,109.36,109.11,109.21,21200.0,86.0696,86.2352,86.0381,86.1169,21200.0
2014-10-06 12:10:00,109.21,109.21,109.08,109.14,19200.0,86.1169,86.1169,86.0144,86.0617,19200.0
2014-10-06 12:15:00,109.14,109.23,109.1,109.22,16200.0,86.0617,86.1327,86.0302,86.1248,16200.0
2014-10-06 12:20:00,109.23,109.24,109.0,109.08,22000.0,86.1327,86.1406,85.9513,86.0144,22000.0
2014-10-06 12:25:00,109.09,109.19,108.95,108.97,14900.0,86.0223,86.1012,85.9119,85.9277,14900.0
2014-10-06 12:30:00,108.99,109.07,108.86,109.06,19300.0,85.9435,86.0065,85.841,85.9987,19300.0
2014-10-06 12:35:00,109.05,109.08,108.89,108.97,15500.0,85.9908,86.0144,85.8646,85.9277,15500.0
2014-10-06 12:40:00,108.98,109.05,108.75,108.83,34300.0,85.9356,85.9908,85.7542,85.8173,34300.0
2014-10-06 12:45:00,108.82,108.98,108.72,108.92,35700.0,85.8094,85.9356,85.7306,85.8883,35700.0
2014-10-06 12:50:00,108.92,108.98,108.8,108.9,12600.0,85.8883,85.9356,85.7936,85.8725,12600.0
2014-10-06 12:55:00,108.88,108.98,108.82,108.93,13900.0,85.8567,85.9356,85.8094,85.8961,13900.0
2014-10-06 13:00:00,108.9,109.25,108.84,109.21,42500.0,85.8725,86.1485,85.8252,86.1169,42500.0
2014-10-06 13:05:00,109.21,109.33,109.2,109.31,45800.0,86.1169,86.2116,86.1091,86.1958,45800.0
2014-10-06 13:10:00,109.3,109.37,109.27,109.35,26800.0,86.1879,86.2431,86.1643,86.2273,26800.0
2014-10-06 13:15:00,109.36,109.6,109.36,109.46,26600.0,86.2352,86.4245,86.2352,86.3141,26600.0
2014-10-06 13:20:00,109.46,109.6,109.42,109.6,26400.0,86.3141,86.4245,86.2825,86.4245,26400.0
2014-10-06 13:25:00,109.62,109.65,109.5,109.55,16400.0,86.4402,86.4639,86.3456,86.385,16400.0
2014-10-06 13:30:00,109.56,109.64,109.48,109.56,26800.0,86.3929,86.456,86.3298,86.3929,26800.0
2014-10-06 13:35:00,109.58,109.62,109.46,109.6,14900.0,86.4087,86.4402,86.3141,86.4245,14900.0
2014-10-06 13:40:00,109.59,109.62,109.46,109.62,8600.0,86.4166,86.4402,86.3141,86.4402,8600.0
2014-10-06 13:45:00,109.62,109.63,109.44,109.45,18900.0,86.4402,86.4481,86.2983,86.3062,18900.0
2014-10-06 13:50:00,109.46,109.49,109.38,109.43,18700.0,86.3141,86.3377,86.251,86.2904,18700.0
2014-10-06 13:55:00,109.42,109.47,109.33,109.44,27100.0,86.2825,86.322,86.2116,86.2983,27100.0
2014-10-06 14:00:00,109.43,109.46,109.25,109.27,28200.0,86.2904,86.3141,86.1485,86.1643,28200.0
2014-10-06 14:05:00,109.27,109.3,109.05,109.14,20000.0,86.1643,86.1879,85.9908,86.0617,20000.0
2014-10-06 14:10:00,109.11,109.16,109.07,109.14,23100.0,86.0381,86.0775,86.0065,86.0617,23100.0
2014-10-06 14:15:00,109.14,109.35,109.09,109.3,25000.0,86.0617,86.2273,86.0223,86.1879,25000.0
2014-10-06 14:20:00,109.3,109.54,109.3,109.54,18900.0,86.1879,86.3772,86.1879,86.3772,18900.0
2014-10-06 14:25:00,109.52,109.54,109.41,109.46,21500.0,86.3614,86.3772,86.2747,86.3141,21500.0
2014-10-06 14:30:00,109.46,109.51,109.37,109.37,25700.0,86.3141,86.3535,86.2431,86.2431,25700.0
2014-10-06 14:35:00,109.38,109.54,109.38,109.47,28100.0,86.251,86.3772,86.251,86.322,28100.0
2014-10-06 14:40:00,109.48,109.48,109.35,109.44,24100.0,86.3298,86.3298,86.2273,86.2983,24100.0
2014-10-06 14:45:00,109.43,109.49,109.33,109.4,24900.0,86.2904,86.3377,86.2116,86.2668,24900.0
2014-10-06 14:50:00,109.4,109.44,109.33,109.37,18500.0,86.2668,86.2983,86.2116,86.2431,18500.0
2014-10-06 14:55:00,109.36,109.39,109.32,109.33,34100.0,86.2352,86.2589,86.2037,86.2116,34100.0
2014-10-06 15:00:00,109.33,109.35,109.13,109.16,34300.0,86.2116,86.2273,86.0539,86.0775,34300.0
2014-10-06 15:05:00,109.15,109.33,109.15,109.17,41600.0,86.0696,86.2116,86.0696,86.0854,41600.0
2014-10-06 15:10:00,109.16,109.21,109.11,109.11,20200.0,86.0775,86.1169,86.0381,86.0381,20200.0
2014-10-06 15:15:00,109.12,109.3,109.08,109.29,23800.0,86.046,86.1879,86.0144,86.18,23800.0
2014-10-06 15:20:00,109.28,109.51,109.23,109.47,38000.0,86.1721,86.3535,86.1327,86.322,38000.0
2014-10-06 15:25:00,109.46,109.46,109.35,109.43,30800.0,86.3141,86.3141,86.2273,86.2904,30800.0
2014-10-06 15:30:00,109.43,109.43,109.29,109.37,40200.0,86.2904,86.2904,86.18,86.2431,40200.0
2014-10-06 15:35:00,109.37,109.48,109.31,109.46,46700.0,86.2431,86.3298,86.1958,86.3141,46700.0
2014-10-06 15:40:00,109.45,109.45,109.33,109.36,48700.0,86.3062,86.3062,86.2116,86.2352,48700.0
2014-10-06 15:45:00,109.36,109.37,109.31,109.33,37600.0,86.2352,86.2431,86.1958,86.2116,37600.0
2014-10-06 15:50:00,109.33,109.4,109.24,109.35,55700.0,86.2116,86.2668,86.1406,86.2273,55700.0
2014-10-06 15:55:00,109.35,109.4,109.27,109.31,89100.0,86.2273,86.2668,86.1643,86.1958,89100.0
2014-10-07 09:30:00,108.5,108.64,107.76,107.96,79400.0,85.5571,85.6675,84.9736,85.1313,79400.0
2014-10-07 09:35:00,107.97,107.97,107.6,107.79,30200.0,85.1391,85.1391,84.8474,84.9972,30200.0
2014-10-07 09:40:00,107.78,107.86,107.44,107.75,49100.0,84.9893,85.0524,84.7212,84.9657,49100.0
2014-10-07 09:45:00,107.75,107.79,107.49,107.66,39900.0,84.9657,84.9972,84.7606,84.8947,39900.0
2014-10-07 09:50:00,107.66,107.69,107.54,107.55,25600.0,84.8947,84.9184,84.8001,84.808,25600.0
2014-10-07 09:55:00,107.55,107.91,107.55,107.86,37900.0,84.808,85.0918,84.808,85.0524,37900.0
2014-10-07 10:00:00,107.86,108.09,107.82,107.85,35100.0,85.0524,85.2338,85.0209,85.0445,35100.0
2014-10-07 10:05:00,107.85,107.95,107.79,107.9,23300.0,85.0445,85.1234,84.9972,85.0839,23300.0
2014-10-07 10:10:00,107.91,108.05,107.9,107.92,32700.0,85.0918,85.2022,85.0839,85.0997,32700.0
2014-10-07 10:15:00,107.9,107.9,107.75,107.79,23500.0,85.0839,85.0839,84.9657,84.9972,23500.0
2014-10-07 10:20:00,107.82,107.84,107.67,107.77,24800.0,85.0209,85.0366,84.9026,84.9814,24800.0
2014-10-07 10:25:00,107.78,107.79,107.66,107.79,22600.0,84.9893,84.9972,84.8947,84.9972,22600.0
2014-10-07 10:30:00,107.77,108.12,107.77,108.11,61200.0,84.9814,85.2574,84.9814,85.2495,61200.0
2014-10-07 10:35:00,108.13,108.23,108.08,108.12,20600.0,85.2653,85.3442,85.2259,85.2574,20600.0
2014-10-07 10:40:00,108.12,108.24,108.11,108.2,14800.0,85.2574,85.3521,85.2495,85.3205,14800.0
2014-10-07 10:45:00,108.23,108.39,108.23,108.29,23500.0,85.3442,85.4703,85.3442,85.3915,23500.0
2014-10-07 10:50:00,108.3,108.44,108.3,108.36,36000.0,85.3994,85.5098,85.3994,85.4467,36000.0
2014-10-07 10:55:00,108.36,108.37,108.02,108.03,21300.0,85.4467,85.4546,85.1786,85.1865,21300.0
2014-10-07 11:00:00,108.02,108.08,107.85,107.92,25200.0,85.1786,85.2259,85.0445,85.0997,25200.0
2014-10-07 11:05:00,107.91,108.1,107.85,108.0,24600.0,85.0918,85.2417,85.0445,85.1628,24600.0
2014-10-07 11:10:00,108.01,108.02,107.87,107.88,22200.0,85.1707,85.1786,85.0603,85.0682,22200.0
2014-10-07 11:15:00,107.89,107.97,107.79,107.95,22400.0,85.0761,85.1391,84.9972,85.1234,22400.0
2014-10-07 11:20:00,107.93,108.01,107.87,107.87,14100.0,85.1076,85.1707,85.0603,85.0603,14100.0
2014-10-07 11:25:00,107.87,107.97,107.85,107.95,29600.0,85.0603,85.1391,85.0445,85.1234,29600.0
2014-10-07 11:30:00,107.97,108.08,107.89,108.02,47800.0,85.1391,85.2259,85.0761,85.1786,47800.0
2014-10-07 11:35:00,108.03,108.06,107.89,108.03,16000.0,85.1865,85.2101,85.0761,85.1865,16000.0
2014-10-07 11:40:00,108.02,108.15,107.99,108.12,29700.0,85.1786,85.2811,85.1549,85.2574,29700.0
2014-10-07 11:45:00,108.12,108.19,108.11,108.18,40600.0,85.2574,85.3126,85.2495,85.3047,40600.0
2014-10-07 11:50:00,108.17,108.37,108.09,108.3,22700.0,85.2969,85.4546,85.2338,85.3994,22700.0
2014-10-07 11:55:00,108.27,108.28,108.17,108.17,23100.0,85.3757,85.3836,85.2969,85.2969,23100.0
2014-10-07 12:00:00,108.17,108.21,108.12,108.15,12900.0,85.2969,85.3284,85.2574,85.2811,12900.0
2014-10-07 12:05:00,108.16,108.24,108.15,108.18,24600.0,85.289,85.3521,85.2811,85.3047,24600.0
2014-10-07 12:10:00,108.18,108.31,108.18,108.28,20000.0,85.3047,85.4073,85.3047,85.3836,20000.0
2014-10-07 12:15:00,108.26,108.3,108.21,108.26,13700.0,85.3678,85.3994,85.3284,85.3678,13700.0
2014-10-07 12:20:00,108.23,108.28,108.11,108.12,19300.0,85.3442,85.3836,85.2495,85.2574,19300.0
2014-10-07 12:25:00,108.13,108.19,108.0,108.0,23300.0,85.2653,85.3126,85.1628,85.1628,23300.0
2014-10-07 12:30:00,108.0,108.03,107.88,107.88,24700.0,85.1628,85.1865,85.0682,85.0682,24700.0
2014-10-07 12:35:00,107.87,107.95,107.8,107.95,19400.0,85.0603,85.1234,85.0051,85.1234,19400.0
2014-10-07 12:40:00,107.94,107.98,107.87,107.92,10300.0,85.1155,85.147,85.0603,85.0997,10300.0
2014-10-07 12:45:00,107.93,107.98,107.74,107.75,16100.0,85.1076,85.147,84.9578,84.9657,16100.0
2014-10-07 12:50:00,107.76,107.82,107.73,107.8,8600.0,84.9736,85.0209,84.9499,85.0051,8600.0
2014-10-07 12:55:00,107.81,107.92,107.81,107.87,10400.0,85.013,85.0997,85.013,85.0603,10400.0
2014-10-07 13:00:00,107.86,107.9,107.69,107.9,18500.0,85.0524,85.0839,84.9184,85.0839,18500.0
2014-10-07 13:05:00,107.91,107.91,107.69,107.7,13400.0,85.0918,85.0918,84.9184,84.9262,13400.0
2014-10-07 13:10:00,107.73,107.97,107.73,107.97,13500.0,84.9499,85.1391,84.9499,85.1391,13500.0
2014-10-07 13:15:00,108.0,108.04,107.92,107.92,11700.0,85.1628,85.1943,85.0997,85.0997,11700.0
2014-10-07 13:20:00,107.94,107.98,107.91,107.92,8400.0,85.1155,85.147,85.0918,85.0997,8400.0
2014-10-07 13:25:00,107.9,108.07,107.89,108.04,8900.0,85.0839,85.218,85.0761,85.1943,8900.0
2014-10-07 13:30:00,108.05,108.07,107.94,107.95,6000.0,85.2022,85.218,85.1155,85.1234,6000.0
2014-10-07 13:35:00,107.94,108.0,107.84,107.85,14100.0,85.1155,85.1628,85.0366,85.0445,14100.0
2014-10-07 13:40:00,107.84,107.95,107.83,107.88,9200.0,85.0366,85.1234,85.0287,85.0682,9200.0
2014-10-07 13:45:00,107.87,107.99,107.82,107.92,14900.0,85.0603,85.1549,85.0209,85.0997,14900.0
2014-10-07 13:50:00,107.92,108.0,107.86,107.95,20100.0,85.0997,85.1628,85.0524,85.1234,20100.0
2014-10-07 13:55:00,107.94,107.94,107.79,107.87,21700.0,85.1155,85.1155,84.9972,85.0603,21700.0
2014-10-07 14:00:00,107.86,107.86,107.59,107.63,22400.0,85.0524,85.0524,84.8395,84.871,22400.0
2014-10-07 14:05:00,107.63,107.83,107.62,107.74,32500.0,84.871,85.0287,84.8632,84.9578,32500.0
2014-10-07 14:10:00,107.72,107.87,107.69,107.84,18900.0,84.942,85.0603,84.9184,85.0366,18900.0
2014-10-07 14:15:00,107.83,107.84,107.68,107.74,13900.0,85.0287,85.0366,84.9105,84.9578,13900.0
2014-10-07 14:20:00,107.74,107.76,107.47,107.47,21900.0,84.9578,84.9736,84.7449,84.7449,21900.0
2014-10-07 14:25:00,107.46,107.49,107.27,107.3,42100.0,84.737,84.7606,84.5872,84.6108,42100.0
2014-10-07 14:30:00,107.28,107.45,107.17,107.41,44800.0,84.5951,84.7291,84.5083,84.6976,44800.0
2014-10-07 14:35:00,107.42,107.49,107.35,107.39,27100.0,84.7054,84.7606,84.6502,84.6818,27100.0
2014-10-07 14:40:00,107.37,107.49,107.29,107.4,33700.0,84.666,84.7606,84.6029,84.6897,33700.0
2014-10-07 14:45:00,107.41,107.43,107.36,107.37,25900.0,84.6976,84.7133,84.6581,84.666,25900.0
2014-10-07 14:50:00,107.38,107.45,107.24,107.27,41300.0,84.6739,84.7291,84.5635,84.5872,41300.0
2014-10-07 14:55:00,107.29,107.33,107.17,107.18,30800.0,84.6029,84.6345,84.5083,84.5162,30800.0
2014-10-07 15:00:00,107.17,107.27,107.08,107.27,41100.0,84.5083,84.5872,84.4373,84.5872,41100.0
2014-10-07 15:05:00,107.27,107.29,107.07,107.09,33100.0,84.5872,84.6029,84.4295,84.4452,33100.0
2014-10-07 15:10:00,107.1,107.14,107.01,107.1,35900.0,84.4531,84.4847,84.3821,84.4531,35900.0
2014-10-07 15:15:00,107.13,107.14,106.92,106.92,50400.0,84.4768,84.4847,84.3112,84.3112,50400.0
2014-10-07 15:20:00,106.9,106.96,106.75,106.83,38600.0,84.2954,84.3427,84.1771,84.2402,38600.0
2014-10-07 15:25:00,106.85,107.21,106.81,106.89,48500.0,84.256,84.5399,84.2244,84.2875,48500.0
2014-10-07 15:30:00,106.9,107.02,106.88,106.94,44200.0,84.2954,84.39,84.2796,84.3269,44200.0
2014-10-07 15:35:00,106.94,106.96,106.63,106.67,70000.0,84.3269,84.3427,84.0825,84.114,70000.0
2014-10-07 15:40:00,106.67,106.77,106.53,106.58,80800.0,84.114,84.1929,84.0036,84.0431,80800.0
2014-10-07 15:45:00,106.6,106.85,106.58,106.66,78400.0,84.0588,84.256,84.0431,84.1062,78400.0
2014-10-07 15:50:00,106.64,106.67,106.53,106.56,101200.0,84.0904,84.114,84.0036,84.0273,101200.0
2014-10-07 15:55:00,106.57,106.59,106.3,106.35,192200.0,84.0352,84.051,83.8223,83.8617,192200.0
2014-10-08 09:30:00,106.67,106.7,106.29,106.29,80400.0,84.114,84.1377,83.8144,83.8144,80400.0
2014-10-08 09:35:00,106.38,106.68,106.3,106.55,46700.0,83.8854,84.1219,83.8223,84.0194,46700.0
2014-10-08 09:40:00,106.63,106.92,106.56,106.8,32700.0,84.0825,84.3112,84.0273,84.2165,32700.0
2014-10-08 09:45:00,106.8,106.8,106.56,106.71,32700.0,84.2165,84.2165,84.0273,84.1456,32700.0
2014-10-08 09:50:00,106.71,106.78,106.56,106.59,35500.0,84.1456,84.2008,84.0273,84.051,35500.0
2014-10-08 09:55:00,106.59,106.59,106.47,106.49,63200.0,84.051,84.051,83.9563,83.9721,63200.0
2014-10-08 10:00:00,106.53,106.67,106.04,106.13,58200.0,84.0036,84.114,83.6173,83.6882,58200.0
2014-10-08 10:05:00,106.15,106.22,105.99,106.15,43400.0,83.704,83.7592,83.5778,83.704,43400.0
2014-10-08 10:10:00,106.17,106.44,106.17,106.3,34300.0,83.7198,83.9327,83.7198,83.8223,34300.0
2014-10-08 10:15:00,106.28,106.35,106.03,106.07,29700.0,83.8065,83.8617,83.6094,83.6409,29700.0
2014-10-08 10:20:00,106.11,106.11,105.75,105.83,63100.0,83.6725,83.6725,83.3886,83.4517,63100.0
2014-10-08 10:25:00,105.81,106.03,105.72,105.88,58200.0,83.4359,83.6094,83.3649,83.4911,58200.0
2014-10-08 10:30:00,105.88,106.0,105.61,105.74,61500.0,83.4911,83.5857,83.2782,83.3807,61500.0
2014-10-08 10:35:00,105.77,105.87,105.45,105.47,71600.0,83.4043,83.4832,83.152,83.1678,71600.0
2014-10-08 10:40:00,105.47,105.53,105.14,105.16,101400.0,83.1678,83.2151,82.9076,82.9233,101400.0
2014-10-08 10:45:00,105.19,105.19,104.92,105.14,93600.0,82.947,82.947,82.7341,82.9076,93600.0
2014-10-08 10:50:00,105.16,105.17,104.92,104.94,44200.0,82.9233,82.9312,82.7341,82.7499,44200.0
2014-10-08 10:55:00,104.93,105.03,104.81,104.98,82100.0,82.742,82.8208,82.6473,82.7814,82100.0
2014-10-08 11:00:00,104.97,105.06,104.84,104.85,61300.0,82.7735,82.8445,82.671,82.6789,61300.0
2014-10-08 11:05:00,104.86,105.11,104.83,105.09,84100.0,82.6868,82.8839,82.6631,82.8681,84100.0
2014-10-08 11:10:00,105.11,105.46,105.11,105.4,44500.0,82.8839,83.1599,82.8839,83.1126,44500.0
2014-10-08 11:15:00,105.43,105.43,105.21,105.24,22000.0,83.1362,83.1362,82.9628,82.9864,22000.0
2014-10-08 11:20:00,105.23,105.65,105.19,105.58,23200.0,82.9785,83.3097,82.947,83.2545,23200.0
2014-10-08 11:25:00,105.56,105.98,105.55,105.9,29500.0,83.2388,83.5699,83.2309,83.5069,29500.0
2014-10-08 11:30:00,105.89,105.99,105.84,105.84,21500.0,83.499,83.5778,83.4595,83.4595,21500.0
2014-10-08 11:35:00,105.87,105.88,105.53,105.53,23800.0,83.4832,83.4911,83.2151,83.2151,23800.0
2014-10-08 11:40:00,105.52,105.72,105.44,105.71,43700.0,83.2072,83.3649,83.1441,83.357,43700.0
2014-10-08 11:45:00,105.66,105.7,105.41,105.43,27900.0,83.3176,83.3492,83.1205,83.1362,27900.0
2014-10-08 11:50:00,105.42,105.55,105.34,105.55,29000.0,83.1284,83.2309,83.0653,83.2309,29000.0
2014-10-08 11:55:00,105.58,105.69,105.45,105.68,19500.0,83.2545,83.3413,83.152,83.3334,19500.0
2014-10-08 12:00:00,105.7,105.88,105.7,105.77,28300.0,83.3492,83.4911,83.3492,83.4043,28300.0
2014-10-08 12:05:00,105.79,105.86,105.67,105.67,18500.0,83.4201,83.4753,83.3255,83.3255,18500.0
2014-10-08 12:10:00,105.68,105.87,105.63,105.85,21800.0,83.3334,83.4832,83.294,83.4674,21800.0
2014-10-08 12:15:00,105.87,106.02,105.85,106.0,26200.0,83.4832,83.6015,83.4674,83.5857,26200.0
2014-10-08 12:20:00,106.01,106.01,105.81,105.83,22500.0,83.5936,83.5936,83.4359,83.4517,22500.0
2014-10-08 12:25:00,105.82,105.85,105.67,105.68,31300.0,83.4438,83.4674,83.3255,83.3334,31300.0
2014-10-08 12:30:00,105.68,105.69,105.53,105.55,18000.0,83.3334,83.3413,83.2151,83.2309,18000.0
2014-10-08 12:35:00,105.53,105.78,105.52,105.68,30000.0,83.2151,83.4122,83.2072,83.3334,30000.0
2014-10-08 12:40:00,105.69,105.73,105.57,105.62,22500.0,83.3413,83.3728,83.2466,83.2861,22500.0
2014-10-08 12:45:00,105.64,105.68,105.44,105.52,24900.0,83.3018,83.3334,83.1441,83.2072,24900.0
2014-10-08 12:50:00,105.54,105.61,105.5,105.51,16200.0,83.223,83.2782,83.1914,83.1993,16200.0
2014-10-08 12:55:00,105.51,105.51,105.39,105.48,17000.0,83.1993,83.1993,83.1047,83.1757,17000.0
2014-10-08 13:00:00,105.47,105.87,105.47,105.81,18300.0,83.1678,83.4832,83.1678,83.4359,18300.0
2014-10-08 13:05:00,105.85,105.85,105.54,105.6,14100.0,83.4674,83.4674,83.223,83.2703,14100.0
2014-10-08 13:10:00,105.6,105.77,105.58,105.75,10100.0,83.2703,83.4043,83.2545,83.3886,10100.0
2014-10-08 13:15:00,105.73,105.88,105.72,105.83,35300.0,83.3728,83.4911,83.3649,83.4517,35300.0
2014-10-08 13:20:00,105.82,105.86,105.79,105.81,33300.0,83.4438,83.4753,83.4201,83.4359,33300.0
2014-10-08 13:25:00,105.81,105.87,105.79,105.83,20000.0,83.4359,83.4832,83.4201,83.4517,20000.0
2014-10-08 13:30:00,105.86,105.96,105.84,105.9,35200.0,83.4753,83.5542,83.4595,83.5069,35200.0
2014-10-08 13:35:00,105.89,105.98,105.88,105.95,21600.0,83.499,83.5699,83.4911,83.5463,21600.0
2014-10-08 13:40:00,105.97,105.98,105.85,105.86,42000.0,83.5621,83.5699,83.4674,83.4753,42000.0
2014-10-08 13:45:00,105.88,106.19,105.88,106.16,67800.0,83.4911,83.7355,83.4911,83.7119,67800.0
2014-10-08 13:50:00,106.15,106.2,106.11,106.17,41300.0,83.704,83.7434,83.6725,83.7198,41300.0
2014-10-08 13:55:00,106.15,106.16,106.04,106.13,22600.0,83.704,83.7119,83.6173,83.6882,22600.0
2014-10-08 14:00:00,106.12,106.57,106.1,106.35,71300.0,83.6803,84.0352,83.6646,83.8617,71300.0
2014-10-08 14:05:00,106.35,106.48,106.34,106.4,68300.0,83.8617,83.9642,83.8538,83.9011,68300.0
2014-10-08 14:10:00,106.41,106.63,106.35,106.45,61100.0,83.909,84.0825,83.8617,83.9406,61100.0
2014-10-08 14:15:00,106.43,106.65,106.38,106.65,44900.0,83.9248,84.0983,83.8854,84.0983,44900.0
2014-10-08 14:20:00,106.66,107.05,106.66,106.83,81700.0,84.1062,84.4137,84.1062,84.2402,81700.0
2014-10-08 14:25:00,106.83,107.02,106.83,106.94,36200.0,84.2402,84.39,84.2402,84.3269,36200.0
2014-10-08 14:30:00,106.95,107.14,106.91,107.02,66700.0,84.3348,84.4847,84.3033,84.39,66700.0
2014-10-08 14:35:00,107.04,107.09,106.94,107.02,63700.0,84.4058,84.4452,84.3269,84.39,63700.0
2014-10-08 14:40:00,107.0,107.11,106.96,106.99,61800.0,84.3743,84.461,84.3427,84.3664,61800.0
2014-10-08 14:45:00,107.04,107.12,106.95,106.95,67400.0,84.4058,84.4689,84.3348,84.3348,67400.0
2014-10-08 14:50:00,106.95,107.01,106.9,106.91,15500.0,84.3348,84.3821,84.2954,84.3033,15500.0
2014-10-08 14:55:00,106.9,106.91,106.76,106.91,37700.0,84.2954,84.3033,84.185,84.3033,37700.0
2014-10-08 15:00:00,106.93,107.1,106.93,107.0,50100.0,84.3191,84.4531,84.3191,84.3743,50100.0
2014-10-08 15:05:00,107.01,107.22,107.01,107.2,34600.0,84.3821,84.5477,84.3821,84.532,34600.0
2014-10-08 15:10:00,107.2,107.25,107.1,107.17,35800.0,84.532,84.5714,84.4531,84.5083,35800.0
2014-10-08 15:15:00,107.16,107.26,107.16,107.21,26200.0,84.5004,84.5793,84.5004,84.5399,26200.0
2014-10-08 15:20:00,107.2,107.48,107.14,107.48,37100.0,84.532,84.7528,84.4847,84.7528,37100.0
2014-10-08 15:25:00,107.47,107.67,107.46,107.59,35400.0,84.7449,84.9026,84.737,84.8395,35400.0
2014-10-08 15:30:00,107.59,107.65,107.52,107.65,39400.0,84.8395,84.8868,84.7843,84.8868,39400.0
2014-10-08 15:35:00,107.65,107.74,107.64,107.72,59800.0,84.8868,84.9578,84.8789,84.942,59800.0
2014-10-08 15:40:00,107.73,108.03,107.7,107.99,72800.0,84.9499,85.1865,84.9262,85.1549,72800.0
2014-10-08 15:45:00,107.97,108.11,107.87,108.07,79300.0,85.1391,85.2495,85.0603,85.218,79300.0
2014-10-08 15:50:00,108.08,108.12,107.93,107.94,88000.0,85.2259,85.2574,85.1076,85.1155,88000.0
2014-10-08 15:55:00,107.94,108.04,107.88,107.95,188500.0,85.1155,85.1943,85.0682,85.1234,188500.0
2014-10-09 09:30:00,108.08,108.32,107.46,107.6,159200.0,85.2259,85.4151,84.737,84.8474,159200.0
2014-10-09 09:35:00,107.48,107.58,107.43,107.54,20500.0,84.7528,84.8316,84.7133,84.8001,20500.0
2014-10-09 09:40:00,107.52,107.55,107.03,107.42,55600.0,84.7843,84.808,84.3979,84.7054,55600.0
2014-10-09 09:45:00,107.37,107.4,106.91,107.06,39200.0,84.666,84.6897,84.3033,84.4216,39200.0
2014-10-09 09:50:00,107.05,107.05,106.79,106.9,26800.0,84.4137,84.4137,84.2087,84.2954,26800.0
2014-10-09 09:55:00,106.88,106.93,106.57,106.78,16200.0,84.2796,84.3191,84.0352,84.2008,16200.0
2014-10-09 10:00:00,106.8,107.01,106.8,106.97,27400.0,84.2165,84.3821,84.2165,84.3506,27400.0
2014-10-09 10:05:00,106.96,107.04,106.78,106.98,28700.0,84.3427,84.4058,84.2008,84.3585,28700.0
2014-10-09 10:10:00,106.98,107.16,106.8,107.13,19600.0,84.3585,84.5004,84.2165,84.4768,19600.0
2014-10-09 10:15:00,107.15,107.4,107.13,107.29,75700.0,84.4925,84.6897,84.4768,84.6029,75700.0
2014-10-09 10:20:00,107.29,107.36,107.0,107.03,56200.0,84.6029,84.6581,84.3743,84.3979,56200.0
2014-10-09 10:25:00,107.0,107.2,106.94,107.02,27800.0,84.3743,84.532,84.3269,84.39,27800.0
2014-10-09 10:30:00,107.02,107.02,106.78,106.8,23300.0,84.39,84.39,84.2008,84.2165,23300.0
2014-10-09 10:35:00,106.81,106.81,106.61,106.65,27000.0,84.2244,84.2244,84.0667,84.0983,27000.0
2014-10-09 10:40:00,106.65,106.82,106.55,106.74,27300.0,84.0983,84.2323,84.0194,84.1692,27300.0
2014-10-09 10:45:00,106.73,106.95,106.72,106.87,28300.0,84.1614,84.3348,84.1535,84.2717,28300.0
2014-10-09 10:50:00,106.88,106.92,106.79,106.82,24900.0,84.2796,84.3112,84.2087,84.2323,24900.0
2014-10-09 10:55:00,106.83,107.1,106.83,107.04,30800.0,84.2402,84.4531,84.2402,84.4058,30800.0
2014-10-09 11:00:00,107.04,107.04,106.68,106.68,41000.0,84.4058,84.4058,84.1219,84.1219,41000.0
2014-10-09 11:05:00,106.68,107.03,106.65,106.98,69500.0,84.1219,84.3979,84.0983,84.3585,69500.0
2014-10-09 11:10:00,107.0,107.19,106.94,107.19,109400.0,84.3743,84.5241,84.3269,84.5241,109400.0
2014-10-09 11:15:00,107.2,107.24,107.08,107.11,37200.0,84.532,84.5635,84.4373,84.461,37200.0
2014-10-09 11:20:00,107.15,107.35,107.05,107.1,34400.0,84.4925,84.6502,84.4137,84.4531,34400.0
2014-10-09 11:25:00,107.1,107.14,106.94,107.08,16900.0,84.4531,84.4847,84.3269,84.4373,16900.0
2014-10-09 11:30:00,107.09,107.14,106.98,107.12,36200.0,84.4452,84.4847,84.3585,84.4689,36200.0
2014-10-09 11:35:00,107.11,107.12,106.73,106.74,35300.0,84.461,84.4689,84.1614,84.1692,35300.0
2014-10-09 11:40:00,106.75,106.77,106.35,106.37,48300.0,84.1771,84.1929,83.8617,83.8775,48300.0
2014-10-09 11:45:00,106.39,106.47,106.2,106.38,30800.0,83.8932,83.9563,83.7434,83.8854,30800.0
2014-10-09 11:50:00,106.34,106.46,106.0,106.14,35300.0,83.8538,83.9484,83.5857,83.6961,35300.0
2014-10-09 11:55:00,106.09,106.21,105.9,106.18,39300.0,83.6567,83.7513,83.5069,83.7277,39300.0
2014-10-09 12:00:00,106.15,106.37,106.04,106.35,17600.0,83.704,83.8775,83.6173,83.8617,17600.0
2014-10-09 12:05:00,106.38,106.4,106.17,106.17,16500.0,83.8854,83.9011,83.7198,83.7198,16500.0
2014-10-09 12:10:00,106.19,106.28,106.09,106.15,10200.0,83.7355,83.8065,83.6567,83.704,10200.0
2014-10-09 12:15:00,106.16,106.3,105.89,106.14,18400.0,83.7119,83.8223,83.499,83.6961,18400.0
2014-10-09 12:20:00,106.12,106.12,105.97,106.0,10700.0,83.6803,83.6803,83.5621,83.5857,10700.0
2014-10-09 12:25:00,106.0,106.02,105.75,105.86,22100.0,83.5857,83.6015,83.3886,83.4753,22100.0
2014-10-09 12:30:00,105.83,105.87,105.57,105.8,72000.0,83.4517,83.4832,83.2466,83.428,72000.0
2014-10-09 12:35:00,105.8,105.96,105.78,105.82,38900.0,83.428,83.5542,83.4122,83.4438,38900.0
2014-10-09 12:40:00,105.8,105.93,105.65,105.91,47400.0,83.428,83.5305,83.3097,83.5147,47400.0
2014-10-09 12:45:00,105.91,106.02,105.86,105.95,18100.0,83.5147,83.6015,83.4753,83.5463,18100.0
2014-10-09 12:50:00,105.98,106.03,105.88,106.01,9200.0,83.5699,83.6094,83.4911,83.5936,9200.0
2014-10-09 12:55:00,105.99,106.14,105.88,106.11,24100.0,83.5778,83.6961,83.4911,83.6725,24100.0
2014-10-09 13:00:00,106.09,106.1,105.73,105.73,28800.0,83.6567,83.6646,83.3728,83.3728,28800.0
2014-10-09 13:05:00,105.76,105.81,105.43,105.47,32000.0,83.3965,83.4359,83.1362,83.1678,32000.0
2014-10-09 13:10:00,105.45,105.59,105.29,105.53,24100.0,83.152,83.2624,83.0258,83.2151,24100.0
2014-10-09 13:15:00,105.53,105.81,105.5,105.65,30700.0,83.2151,83.4359,83.1914,83.3097,30700.0
2014-10-09 13:20:00,105.66,106.06,105.66,106.0,28300.0,83.3176,83.633,83.3176,83.5857,28300.0
2014-10-09 13:25:00,105.98,105.98,105.78,105.84,13500.0,83.5699,83.5699,83.4122,83.4595,13500.0
2014-10-09 13:30:00,105.83,106.05,105.69,106.05,20800.0,83.4517,83.6251,83.3413,83.6251,20800.0
2014-10-09 13:35:00,106.04,106.21,105.98,106.13,33900.0,83.6173,83.7513,83.5699,83.6882,33900.0
2014-10-09 13:40:00,106.15,106.19,105.82,105.9,23100.0,83.704,83.7355,83.4438,83.5069,23100.0
2014-10-09 13:45:00,105.93,105.98,105.75,105.81,29600.0,83.5305,83.5699,83.3886,83.4359,29600.0
2014-10-09 13:50:00,105.83,105.9,105.5,105.56,34400.0,83.4517,83.5069,83.1914,83.2388,34400.0
2014-10-09 13:55:00,105.57,105.74,105.54,105.63,15000.0,83.2466,83.3807,83.223,83.294,15000.0
2014-10-09 14:00:00,105.6,105.6,105.25,105.3,45400.0,83.2703,83.2703,82.9943,83.0337,45400.0
2014-10-09 14:05:00,105.31,105.47,105.24,105.47,29500.0,83.0416,83.1678,82.9864,83.1678,29500.0
2014-10-09 14:10:00,105.46,105.5,105.37,105.37,35500.0,83.1599,83.1914,83.0889,83.0889,35500.0
2014-10-09 14:15:00,105.39,105.58,105.3,105.46,67400.0,83.1047,83.2545,83.0337,83.1599,67400.0
2014-10-09 14:20:00,105.42,105.47,105.35,105.39,14500.0,83.1284,83.1678,83.0732,83.1047,14500.0
2014-10-09 14:25:00,105.42,105.64,105.42,105.45,26300.0,83.1284,83.3018,83.1284,83.152,26300.0
2014-10-09 14:30:00,105.45,105.49,105.27,105.45,27700.0,83.152,83.1836,83.0101,83.152,27700.0
2014-10-09 14:35:00,105.42,105.76,105.42,105.71,25900.0,83.1284,83.3965,83.1284,83.357,25900.0
2014-10-09 14:40:00,105.68,105.72,105.55,105.63,21800.0,83.3334,83.3649,83.2309,83.294,21800.0
2014-10-09 14:45:00,105.65,105.69,105.4,105.47,18900.0,83.3097,83.3413,83.1126,83.1678,18900.0
2014-10-09 14:50:00,105.47,105.78,105.45,105.69,18100.0,83.1678,83.4122,83.152,83.3413,18100.0
2014-10-09 14:55:00,105.65,105.65,105.43,105.46,23000.0,83.3097,83.3097,83.1362,83.1599,23000.0
2014-10-09 15:00:00,105.45,105.65,105.35,105.54,27000.0,83.152,83.3097,83.0732,83.223,27000.0
2014-10-09 15:05:00,105.56,105.65,105.24,105.27,31500.0,83.2388,83.3097,82.9864,83.0101,31500.0
2014-10-09 15:10:00,105.25,105.61,105.25,105.53,28800.0,82.9943,83.2782,82.9943,83.2151,28800.0
2014-10-09 15:15:00,105.51,105.73,105.4,105.58,44900.0,83.1993,83.3728,83.1126,83.2545,44900.0
2014-10-09 15:20:00,105.6,105.66,105.39,105.47,33400.0,83.2703,83.3176,83.1047,83.1678,33400.0
2014-10-09 15:25:00,105.48,105.69,105.48,105.61,32500.0,83.1757,83.3413,83.1757,83.2782,32500.0
2014-10-09 15:30:00,105.59,105.96,105.59,105.84,39200.0,83.2624,83.5542,83.2624,83.4595,39200.0
2014-10-09 15:35:00,105.86,106.02,105.77,105.84,50000.0,83.4753,83.6015,83.4043,83.4595,50000.0
2014-10-09 15:40:00,105.85,105.86,105.59,105.62,56900.0,83.4674,83.4753,83.2624,83.2861,56900.0
2014-10-09 15:45:00,105.61,105.62,105.4,105.45,72600.0,83.2782,83.2861,83.1126,83.152,72600.0
2014-10-09 15:50:00,105.44,105.53,105.35,105.49,84100.0,83.1441,83.2151,83.0732,83.1836,84100.0
2014-10-09 15:55:00,105.48,105.63,105.34,105.35,174500.0,83.1757,83.294,83.0653,83.0732,174500.0
2014-10-10 09:30:00,105.5,105.58,104.32,104.43,137700.0,83.1914,83.2545,82.261,82.3477,137700.0
2014-10-10 09:35:00,104.46,104.7,104.19,104.48,110800.0,82.3714,82.5606,82.1584,82.3871,110800.0
2014-10-10 09:40:00,104.43,104.56,104.28,104.52,128300.0,82.3477,82.4502,82.2294,82.4187,128300.0
2014-10-10 09:45:00,104.53,104.68,104.33,104.58,77300.0,82.4266,82.5448,82.2688,82.466,77300.0
2014-10-10 09:50:00,104.59,104.74,103.82,103.93,150500.0,82.4739,82.5921,81.8667,81.9534,150500.0
2014-10-10 09:55:00,103.92,103.94,103.61,103.73,95100.0,81.9455,81.9613,81.7011,81.7957,95100.0
2014-10-10 10:00:00,103.7,103.79,103.19,103.2,99900.0,81.7721,81.843,81.3699,81.3778,99900.0
2014-10-10 10:05:00,103.2,103.25,102.7,102.7,128600.0,81.3778,81.4172,80.9835,80.9835,128600.0
2014-10-10 10:10:00,102.72,102.97,102.32,102.36,187000.0,80.9993,81.1964,80.6839,80.7154,187000.0
2014-10-10 10:15:00,102.38,102.84,102.33,102.84,130000.0,80.7312,81.0939,80.6918,81.0939,130000.0
2014-10-10 10:20:00,102.83,102.84,102.48,102.48,83400.0,81.086,81.0939,80.81,80.81,83400.0
2014-10-10 10:25:00,102.49,102.53,102.17,102.18,92900.0,80.8179,80.8495,80.5656,80.5735,92900.0
2014-10-10 10:30:00,102.19,102.19,101.63,101.96,167200.0,80.5814,80.5814,80.1398,80.4,167200.0
2014-10-10 10:35:00,101.98,102.43,101.96,102.1,88400.0,80.4158,80.7706,80.4,80.5104,88400.0
2014-10-10 10:40:00,102.09,102.35,102.04,102.35,60200.0,80.5025,80.7075,80.4631,80.7075,60200.0
2014-10-10 10:45:00,102.35,102.43,102.18,102.28,107000.0,80.7075,80.7706,80.5735,80.6523,107000.0
2014-10-10 10:50:00,102.28,102.89,102.28,102.76,116900.0,80.6523,81.1333,80.6523,81.0308,116900.0
2014-10-10 10:55:00,102.76,102.95,102.72,102.84,96700.0,81.0308,81.1807,80.9993,81.0939,96700.0
2014-10-10 11:00:00,102.84,103.23,102.84,103.18,98600.0,81.0939,81.4014,81.0939,81.362,98600.0
2014-10-10 11:05:00,103.18,103.38,103.1,103.21,45100.0,81.362,81.5197,81.2989,81.3857,45100.0
2014-10-10 11:10:00,103.24,103.24,102.81,102.85,60200.0,81.4093,81.4093,81.0703,81.1018,60200.0
2014-10-10 11:15:00,102.86,102.9,102.68,102.87,51000.0,81.1097,81.1412,80.9677,81.1176,51000.0
2014-10-10 11:20:00,102.88,103.14,102.86,103.06,49800.0,81.1255,81.3305,81.1097,81.2674,49800.0
2014-10-10 11:25:00,103.06,103.17,102.95,103.01,68100.0,81.2674,81.3541,81.1807,81.228,68100.0
2014-10-10 11:30:00,103.01,103.18,102.88,102.91,56300.0,81.228,81.362,81.1255,81.1491,56300.0
2014-10-10 11:35:00,102.91,103.22,102.91,103.05,56800.0,81.1491,81.3936,81.1491,81.2595,56800.0
2014-10-10 11:40:00,103.05,103.07,102.72,102.8,64600.0,81.2595,81.2753,80.9993,81.0624,64600.0
2014-10-10 11:45:00,102.8,103.0,102.74,102.95,49000.0,81.0624,81.2201,81.0151,81.1807,49000.0
2014-10-10 11:50:00,102.95,103.24,102.95,103.18,41200.0,81.1807,81.4093,81.1807,81.362,41200.0
2014-10-10 11:55:00,103.18,103.25,102.95,102.96,41100.0,81.362,81.4172,81.1807,81.1885,41100.0
2014-10-10 12:00:00,102.97,103.48,102.9,103.43,46700.0,81.1964,81.5986,81.1412,81.5592,46700.0
2014-10-10 12:05:00,103.42,103.44,103.16,103.26,37100.0,81.5513,81.567,81.3462,81.4251,37100.0
2014-10-10 12:10:00,103.25,103.47,103.23,103.4,37700.0,81.4172,81.5907,81.4014,81.5355,37700.0
2014-10-10 12:15:00,103.41,103.43,103.25,103.28,59900.0,81.5434,81.5592,81.4172,81.4409,59900.0
2014-10-10 12:20:00,103.24,103.33,103.15,103.2,46100.0,81.4093,81.4803,81.3384,81.3778,46100.0
2014-10-10 12:25:00,103.2,103.36,103.2,103.26,32800.0,81.3778,81.504,81.3778,81.4251,32800.0
2014-10-10 12:30:00,103.29,103.6,103.28,103.36,96000.0,81.4488,81.6932,81.4409,81.504,96000.0
2014-10-10 12:35:00,103.37,103.43,103.14,103.19,49700.0,81.5118,81.5592,81.3305,81.3699,49700.0
2014-10-10 12:40:00,103.16,103.4,103.16,103.37,42200.0,81.3462,81.5355,81.3462,81.5118,42200.0
2014-10-10 12:45:00,103.38,103.55,103.38,103.48,84100.0,81.5197,81.6538,81.5197,81.5986,84100.0
2014-10-10 12:50:00,103.51,103.6,103.17,103.35,40100.0,81.6222,81.6932,81.3541,81.4961,40100.0
2014-10-10 12:55:00,103.36,103.36,103.16,103.2,33100.0,81.504,81.504,81.3462,81.3778,33100.0
2014-10-10 13:00:00,103.2,103.34,103.1,103.17,38300.0,81.3778,81.4882,81.2989,81.3541,38300.0
2014-10-10 13:05:00,103.15,103.26,103.05,103.14,64700.0,81.3384,81.4251,81.2595,81.3305,64700.0
2014-10-10 13:10:00,103.16,103.27,103.04,103.04,60800.0,81.3462,81.433,81.2516,81.2516,60800.0
2014-10-10 13:15:00,103.03,103.04,102.8,102.8,41100.0,81.2437,81.2516,81.0624,81.0624,41100.0
2014-10-10 13:20:00,102.8,102.94,102.77,102.93,39000.0,81.0624,81.1728,81.0387,81.1649,39000.0
2014-10-10 13:25:00,102.93,102.96,102.74,102.86,40300.0,81.1649,81.1885,81.0151,81.1097,40300.0
2014-10-10 13:30:00,102.87,103.01,102.83,102.83,41600.0,81.1176,81.228,81.086,81.086,41600.0
2014-10-10 13:35:00,102.82,103.16,102.82,103.12,52100.0,81.0781,81.3462,81.0781,81.3147,52100.0
2014-10-10 13:40:00,103.11,103.15,103.01,103.13,48100.0,81.3068,81.3384,81.228,81.3226,48100.0
2014-10-10 13:45:00,103.13,103.13,102.82,102.88,41000.0,81.3226,81.3226,81.0781,81.1255,41000.0
2014-10-10 13:50:00,102.89,102.95,102.71,102.74,60200.0,81.1333,81.1807,80.9914,81.0151,60200.0
2014-10-10 13:55:00,102.75,102.93,102.75,102.87,40500.0,81.0229,81.1649,81.0229,81.1176,40500.0
2014-10-10 14:00:00,102.89,103.09,102.89,103.01,87800.0,81.1333,81.291,81.1333,81.228,87800.0
2014-10-10 14:05:00,103.01,103.13,102.93,103.02,78000.0,81.228,81.3226,81.1649,81.2359,78000.0
2014-10-10 14:10:00,103.01,103.09,102.87,102.91,48600.0,81.228,81.291,81.1176,81.1491,48600.0
2014-10-10 14:15:00,102.92,103.05,102.75,102.78,44400.0,81.157,81.2595,81.0229,81.0466,44400.0
2014-10-10 14:20:00,102.77,102.88,102.75,102.88,61300.0,81.0387,81.1255,81.0229,81.1255,61300.0
2014-10-10 14:25:00,102.9,102.96,102.72,102.83,48600.0,81.1412,81.1885,80.9993,81.086,48600.0
2014-10-10 14:30:00,102.82,102.95,102.76,102.8,108700.0,81.0781,81.1807,81.0308,81.0624,108700.0
2014-10-10 14:35:00,102.79,102.81,102.64,102.65,48300.0,81.0545,81.0703,80.9362,80.9441,48300.0
2014-10-10 14:40:00,102.66,102.73,102.52,102.7,68200.0,80.952,81.0072,80.8416,80.9835,68200.0
2014-10-10 14:45:00,102.71,102.71,102.53,102.62,76800.0,80.9914,80.9914,80.8495,80.9204,76800.0
2014-10-10 14:50:00,102.62,102.69,102.48,102.52,71200.0,80.9204,80.9756,80.81,80.8416,71200.0
2014-10-10 14:55:00,102.52,102.61,102.39,102.39,56000.0,80.8416,80.9125,80.7391,80.7391,56000.0
2014-10-10 15:00:00,102.41,102.5,102.28,102.31,111100.0,80.7548,80.8258,80.6523,80.676,111100.0
2014-10-10 15:05:00,102.3,102.3,102.02,102.04,93500.0,80.6681,80.6681,80.4473,80.4631,93500.0
2014-10-10 15:10:00,102.04,102.32,102.03,102.2,155000.0,80.4631,80.6839,80.4552,80.5892,155000.0
2014-10-10 15:15:00,102.19,102.19,101.95,102.14,88200.0,80.5814,80.5814,80.3921,80.5419,88200.0
2014-10-10 15:20:00,102.13,102.19,101.88,101.88,117200.0,80.534,80.5814,80.3369,80.3369,117200.0
2014-10-10 15:25:00,101.88,101.92,101.66,101.92,111500.0,80.3369,80.3685,80.1634,80.3685,111500.0
2014-10-10 15:30:00,101.92,102.01,101.67,101.7,117200.0,80.3685,80.4394,80.1713,80.195,117200.0
2014-10-10 15:35:00,101.71,101.91,101.66,101.85,104900.0,80.2029,80.3606,80.1634,80.3133,104900.0
2014-10-10 15:40:00,101.87,101.88,101.7,101.71,146200.0,80.329,80.3369,80.195,80.2029,146200.0
2014-10-10 15:45:00,101.71,101.79,101.38,101.4,163500.0,80.2029,80.2659,79.9426,79.9584,163500.0
2014-10-10 15:50:00,101.4,101.55,101.38,101.46,161200.0,79.9584,80.0767,79.9426,80.0057,161200.0
2014-10-10 15:55:00,101.47,101.5,101.2,101.34,312600.0,80.0136,80.0373,79.8007,79.9111,312600.0
2014-10-13 09:30:00,102.99,104.23,102.8,104.05,444600.0,81.2122,82.19,81.0624,82.0481,444600.0
2014-10-13 09:35:00,104.11,104.11,103.4,103.86,241100.0,82.0954,82.0954,81.5355,81.8982,241100.0
2014-10-13 09:40:00,103.87,103.9,102.95,102.99,150300.0,81.9061,81.9298,81.1807,81.2122,150300.0
2014-10-13 09:45:00,102.98,103.06,102.09,102.11,97800.0,81.2043,81.2674,80.5025,80.5183,97800.0
2014-10-13 09:50:00,102.14,102.17,100.82,101.05,257200.0,80.5419,80.5656,79.5011,79.6824,257200.0
2014-10-13 09:55:00,101.05,101.39,100.8,101.11,140400.0,79.6824,79.9505,79.4853,79.7297,140400.0
2014-10-13 10:00:00,101.1,101.36,100.83,101.33,115500.0,79.7218,79.9269,79.5089,79.9032,115500.0
2014-10-13 10:05:00,101.4,101.4,101.0,101.29,86500.0,79.9584,79.9584,79.643,79.8717,86500.0
2014-10-13 10:10:00,101.21,101.35,101.09,101.27,49200.0,79.8086,79.919,79.714,79.8559,49200.0
2014-10-13 10:15:00,101.27,101.29,100.56,100.59,58200.0,79.8559,79.8717,79.296,79.3197,58200.0
2014-10-13 10:20:00,100.59,101.09,100.58,100.83,76500.0,79.3197,79.714,79.3118,79.5089,76500.0
2014-10-13 10:25:00,100.87,100.91,100.25,100.3,84300.0,79.5405,79.572,79.0516,79.091,84300.0
2014-10-13 10:30:00,100.31,100.89,100.31,100.74,54800.0,79.0989,79.5563,79.0989,79.438,54800.0
2014-10-13 10:35:00,100.73,100.79,100.47,100.76,41600.0,79.4301,79.4774,79.2251,79.4537,41600.0
2014-10-13 10:40:00,100.74,100.75,100.23,100.32,49600.0,79.438,79.4459,79.0358,79.1068,49600.0
2014-10-13 10:45:00,100.32,100.8,100.29,100.57,86900.0,79.1068,79.4853,79.0831,79.3039,86900.0
2014-10-13 10:50:00,100.61,101.08,100.61,101.08,42900.0,79.3355,79.7061,79.3355,79.7061,42900.0
2014-10-13 10:55:00,101.04,101.05,100.8,100.8,41000.0,79.6745,79.6824,79.4853,79.4853,41000.0
2014-10-13 11:00:00,100.77,101.2,100.72,101.2,33000.0,79.4616,79.8007,79.4222,79.8007,33000.0
2014-10-13 11:05:00,101.2,101.41,101.08,101.08,34000.0,79.8007,79.9663,79.7061,79.7061,34000.0
2014-10-13 11:10:00,101.04,101.04,100.73,100.85,32500.0,79.6745,79.6745,79.4301,79.5247,32500.0
2014-10-13 11:15:00,100.85,100.94,100.38,100.42,40600.0,79.5247,79.5957,79.1541,79.1856,40600.0
2014-10-13 11:20:00,100.43,100.62,100.34,100.58,49600.0,79.1935,79.3433,79.1226,79.3118,49600.0
2014-10-13 11:25:00,100.58,100.66,100.35,100.4,44700.0,79.3118,79.3749,79.1304,79.1699,44700.0
2014-10-13 11:30:00,100.4,100.88,100.38,100.81,61100.0,79.1699,79.5484,79.1541,79.4932,61100.0
2014-10-13 11:35:00,100.84,100.85,100.4,100.45,44600.0,79.5168,79.5247,79.1699,79.2093,44600.0
2014-10-13 11:40:00,100.45,100.63,100.31,100.36,46000.0,79.2093,79.3512,79.0989,79.1383,46000.0
2014-10-13 11:45:00,100.37,100.74,100.37,100.65,39800.0,79.1462,79.438,79.1462,79.367,39800.0
2014-10-13 11:50:00,100.68,100.88,100.53,100.53,32300.0,79.3907,79.5484,79.2724,79.2724,32300.0
2014-10-13 11:55:00,100.55,100.62,100.38,100.38,63000.0,79.2881,79.3433,79.1541,79.1541,63000.0
2014-10-13 12:00:00,100.4,100.51,100.25,100.44,43700.0,79.1699,79.2566,79.0516,79.2014,43700.0
2014-10-13 12:05:00,100.43,100.43,99.9,100.05,123400.0,79.1935,79.1935,78.7756,78.8939,123400.0
2014-10-13 12:10:00,100.07,100.25,100.05,100.11,42000.0,78.9096,79.0516,78.8939,78.9412,42000.0
2014-10-13 12:15:00,100.09,100.36,100.0,100.32,38300.0,78.9254,79.1383,78.8544,79.1068,38300.0
2014-10-13 12:20:00,100.31,100.52,100.28,100.52,40800.0,79.0989,79.2645,79.0752,79.2645,40800.0
2014-10-13 12:25:00,100.5,100.73,100.33,100.72,65200.0,79.2487,79.4301,79.1147,79.4222,65200.0
2014-10-13 12:30:00,100.73,101.17,100.73,101.08,105200.0,79.4301,79.777,79.4301,79.7061,105200.0
2014-10-13 12:35:00,101.07,101.19,100.97,101.01,51500.0,79.6982,79.7928,79.6193,79.6509,51500.0
2014-10-13 12:40:00,101.01,101.27,100.91,100.99,41500.0,79.6509,79.8559,79.572,79.6351,41500.0
2014-10-13 12:45:00,100.98,101.09,100.83,100.87,69700.0,79.6272,79.714,79.5089,79.5405,69700.0
2014-10-13 12:50:00,100.85,100.86,100.61,100.74,28500.0,79.5247,79.5326,79.3355,79.438,28500.0
2014-10-13 12:55:00,100.75,100.81,100.6,100.61,27600.0,79.4459,79.4932,79.3276,79.3355,27600.0
2014-10-13 13:00:00,100.61,100.78,100.6,100.65,79000.0,79.3355,79.4695,79.3276,79.367,79000.0
2014-10-13 13:05:00,100.65,100.72,100.51,100.56,39300.0,79.367,79.4222,79.2566,79.296,39300.0
2014-10-13 13:10:00,100.57,100.61,100.32,100.34,55700.0,79.3039,79.3355,79.1068,79.1226,55700.0
2014-10-13 13:15:00,100.36,100.37,100.14,100.33,37300.0,79.1383,79.1462,78.9648,79.1147,37300.0
2014-10-13 13:20:00,100.31,100.45,100.29,100.29,31100.0,79.0989,79.2093,79.0831,79.0831,31100.0
2014-10-13 13:25:00,100.32,100.64,100.16,100.62,71000.0,79.1068,79.3591,78.9806,79.3433,71000.0
2014-10-13 13:30:00,100.62,100.65,100.46,100.54,29100.0,79.3433,79.367,79.2172,79.2803,29100.0
2014-10-13 13:35:00,100.54,100.67,100.54,100.61,28300.0,79.2803,79.3828,79.2803,79.3355,28300.0
2014-10-13 13:40:00,100.64,100.67,100.44,100.44,31400.0,79.3591,79.3828,79.2014,79.2014,31400.0
2014-10-13 13:45:00,100.42,100.51,100.24,100.26,71500.0,79.1856,79.2566,79.0437,79.0595,71500.0
2014-10-13 13:50:00,100.26,100.39,100.16,100.32,34200.0,79.0595,79.162,78.9806,79.1068,34200.0
2014-10-13 13:55:00,100.31,100.31,99.96,100.2,41900.0,79.0989,79.0989,78.8229,79.0122,41900.0
2014-10-13 14:00:00,100.22,100.32,100.13,100.24,37800.0,79.0279,79.1068,78.957,79.0437,37800.0
2014-10-13 14:05:00,100.25,100.67,100.24,100.65,50300.0,79.0516,79.3828,79.0437,79.367,50300.0
2014-10-13 14:10:00,100.66,100.66,100.38,100.38,38900.0,79.3749,79.3749,79.1541,79.1541,38900.0
2014-10-13 14:15:00,100.38,100.42,100.13,100.16,54100.0,79.1541,79.1856,78.957,78.9806,54100.0
2014-10-13 14:20:00,100.14,100.38,100.07,100.24,34100.0,78.9648,79.1541,78.9096,79.0437,34100.0
2014-10-13 14:25:00,100.25,100.33,100.16,100.31,50700.0,79.0516,79.1147,78.9806,79.0989,50700.0
2014-10-13 14:30:00,100.31,100.31,100.09,100.16,58800.0,79.0989,79.0989,78.9254,78.9806,58800.0
2014-10-13 14:35:00,100.19,100.28,100.09,100.23,47500.0,79.0043,79.0752,78.9254,79.0358,47500.0
2014-10-13 14:40:00,100.24,100.25,100.0,100.07,41300.0,79.0437,79.0516,78.8544,78.9096,41300.0
2014-10-13 14:45:00,100.06,100.07,99.97,100.0,53000.0,78.9018,78.9096,78.8308,78.8544,53000.0
2014-10-13 14:50:00,100.01,100.15,99.78,100.04,88000.0,78.8623,78.9727,78.681,78.886,88000.0
2014-10-13 14:55:00,100.03,100.04,99.81,99.83,79900.0,78.8781,78.886,78.7046,78.7204,79900.0
2014-10-13 15:00:00,99.84,99.84,99.52,99.52,123400.0,78.7283,78.7283,78.4759,78.4759,123400.0
2014-10-13 15:05:00,99.53,99.57,99.33,99.33,118100.0,78.4838,78.5154,78.3261,78.3261,118100.0
2014-10-13 15:10:00,99.34,99.52,99.17,99.49,131700.0,78.334,78.4759,78.2,78.4523,131700.0
2014-10-13 15:15:00,99.49,99.51,99.29,99.37,80000.0,78.4523,78.4681,78.2946,78.3577,80000.0
2014-10-13 15:20:00,99.38,99.44,99.28,99.4,107800.0,78.3655,78.4129,78.2867,78.3813,107800.0
2014-10-13 15:25:00,99.41,99.53,99.35,99.38,93900.0,78.3892,78.4838,78.3419,78.3655,93900.0
2014-10-13 15:30:00,99.39,99.39,98.52,98.69,288600.0,78.3734,78.3734,77.6874,77.8215,288600.0
2014-10-13 15:35:00,98.7,98.82,98.24,98.27,208300.0,77.8293,77.924,77.4666,77.4903,208300.0
2014-10-13 15:40:00,98.31,98.52,98.04,98.09,229000.0,77.5218,77.6874,77.3089,77.3483,229000.0
2014-10-13 15:45:00,98.11,98.17,97.85,98.01,224100.0,77.3641,77.4114,77.1591,77.2852,224100.0
2014-10-13 15:50:00,98.02,98.17,97.84,97.96,275900.0,77.2931,77.4114,77.1512,77.2458,275900.0
2014-10-13 15:55:00,97.96,98.1,97.93,98.07,412000.0,77.2458,77.3562,77.2222,77.3326,412000.0
2014-10-14 09:30:00,98.55,98.9,98.25,98.9,160600.0,77.7111,77.987,77.4745,77.987,160600.0
2014-10-14 09:35:00,98.98,99.61,98.95,99.51,107600.0,78.0501,78.5469,78.0265,78.4681,107600.0
2014-10-14 09:40:00,99.56,99.66,99.15,99.45,114700.0,78.5075,78.5863,78.1842,78.4207,114700.0
2014-10-14 09:45:00,99.45,99.58,99.08,99.09,61000.0,78.4207,78.5233,78.129,78.1369,61000.0
2014-10-14 09:50:00,99.08,99.17,98.72,98.97,66400.0,78.129,78.2,77.8451,78.0422,66400.0
2014-10-14 09:55:00,98.96,99.05,98.36,98.54,88400.0,78.0344,78.1053,77.5612,77.7032,88400.0
2014-10-14 10:00:00,98.54,99.07,98.18,99.02,97300.0,77.7032,78.1211,77.4193,78.0817,97300.0
2014-10-14 10:05:00,98.99,99.14,98.68,99.04,62200.0,78.058,78.1763,77.8136,78.0974,62200.0
2014-10-14 10:10:00,99.07,99.17,98.82,98.99,47200.0,78.1211,78.2,77.924,78.058,47200.0
2014-10-14 10:15:00,99.0,99.05,98.63,98.73,45300.0,78.0659,78.1053,77.7741,77.853,45300.0
2014-10-14 10:20:00,98.72,98.95,98.64,98.7,39000.0,77.8451,78.0265,77.782,77.8293,39000.0
2014-10-14 10:25:00,98.72,99.07,98.7,98.97,37600.0,77.8451,78.1211,77.8293,78.0422,37600.0
2014-10-14 10:30:00,98.97,99.09,98.65,98.69,35600.0,78.0422,78.1369,77.7899,77.8215,35600.0
2014-10-14 10:35:00,98.75,99.19,98.75,99.04,53200.0,77.8688,78.2157,77.8688,78.0974,53200.0
2014-10-14 10:40:00,99.06,99.14,98.77,98.94,58400.0,78.1132,78.1763,77.8845,78.0186,58400.0
2014-10-14 10:45:00,98.95,99.19,98.91,99.1,105900.0,78.0265,78.2157,77.9949,78.1448,105900.0
2014-10-14 10:50:00,99.11,99.3,98.96,99.11,87300.0,78.1526,78.3025,78.0344,78.1526,87300.0
2014-10-14 10:55:00,99.11,99.32,98.98,99.08,55000.0,78.1526,78.3182,78.0501,78.129,55000.0
2014-10-14 11:00:00,99.09,99.4,99.03,99.29,70600.0,78.1369,78.3813,78.0896,78.2946,70600.0
2014-10-14 11:05:00,99.32,99.53,99.28,99.44,46800.0,78.3182,78.4838,78.2867,78.4129,46800.0
2014-10-14 11:10:00,99.43,99.62,99.38,99.62,54500.0,78.405,78.5548,78.3655,78.5548,54500.0
2014-10-14 11:15:00,99.61,99.93,99.59,99.78,77600.0,78.5469,78.7992,78.5311,78.681,77600.0
2014-10-14 11:20:00,99.78,99.9,99.76,99.84,72100.0,78.681,78.7756,78.6652,78.7283,72100.0
2014-10-14 11:25:00,99.84,99.87,99.64,99.87,59200.0,78.7283,78.7519,78.5706,78.7519,59200.0
2014-10-14 11:30:00,99.84,99.89,99.68,99.85,71500.0,78.7283,78.7677,78.6021,78.7362,71500.0
2014-10-14 11:35:00,99.9,100.05,99.83,99.96,101800.0,78.7756,78.8939,78.7204,78.8229,101800.0
2014-10-14 11:40:00,99.97,100.09,99.94,100.05,117300.0,78.8308,78.9254,78.8071,78.8939,117300.0
2014-10-14 11:45:00,100.05,100.34,99.99,100.28,92400.0,78.8939,79.1226,78.8466,79.0752,92400.0
2014-10-14 11:50:00,100.29,100.43,100.16,100.41,93100.0,79.0831,79.1935,78.9806,79.1777,93100.0
2014-10-14 11:55:00,100.4,100.49,100.29,100.4,75800.0,79.1699,79.2408,79.0831,79.1699,75800.0
2014-10-14 12:00:00,100.4,100.53,100.35,100.47,97600.0,79.1699,79.2724,79.1304,79.2251,97600.0
2014-10-14 12:05:00,100.46,100.55,100.42,100.5,53100.0,79.2172,79.2881,79.1856,79.2487,53100.0
2014-10-14 12:10:00,100.5,100.6,100.48,100.51,107300.0,79.2487,79.3276,79.2329,79.2566,107300.0
2014-10-14 12:15:00,100.54,100.56,100.32,100.35,60200.0,79.2803,79.296,79.1068,79.1304,60200.0
2014-10-14 12:20:00,100.32,100.37,100.1,100.1,53600.0,79.1068,79.1462,78.9333,78.9333,53600.0
2014-10-14 12:25:00,100.09,100.15,99.93,99.94,58100.0,78.9254,78.9727,78.7992,78.8071,58100.0
2014-10-14 12:30:00,99.93,100.03,99.79,100.0,47200.0,78.7992,78.8781,78.6889,78.8544,47200.0
2014-10-14 12:35:00,100.0,100.08,99.84,99.89,74500.0,78.8544,78.9175,78.7283,78.7677,74500.0
2014-10-14 12:40:00,99.87,100.11,99.84,100.11,46200.0,78.7519,78.9412,78.7283,78.9412,46200.0
2014-10-14 12:45:00,100.14,100.22,100.0,100.2,41700.0,78.9648,79.0279,78.8544,79.0122,41700.0
2014-10-14 12:50:00,100.17,100.27,100.15,100.24,40500.0,78.9885,79.0674,78.9727,79.0437,40500.0
2014-10-14 12:55:00,100.25,100.41,100.23,100.34,34500.0,79.0516,79.1777,79.0358,79.1226,34500.0
2014-10-14 13:00:00,100.36,100.44,100.26,100.43,49200.0,79.1383,79.2014,79.0595,79.1935,49200.0
2014-10-14 13:05:00,100.44,100.5,100.26,100.43,47700.0,79.2014,79.2487,79.0595,79.1935,47700.0
2014-10-14 13:10:00,100.41,100.51,100.36,100.5,41600.0,79.1777,79.2566,79.1383,79.2487,41600.0
2014-10-14 13:15:00,100.51,100.68,100.39,100.53,57300.0,79.2566,79.3907,79.162,79.2724,57300.0
2014-10-14 13:20:00,100.53,100.53,100.25,100.29,32100.0,79.2724,79.2724,79.0516,79.0831,32100.0
2014-10-14 13:25:00,100.32,100.52,100.31,100.32,56600.0,79.1068,79.2645,79.0989,79.1068,56600.0
2014-10-14 13:30:00,100.32,100.59,100.28,100.55,78800.0,79.1068,79.3197,79.0752,79.2881,78800.0
2014-10-14 13:35:00,100.54,100.54,100.25,100.42,37700.0,79.2803,79.2803,79.0516,79.1856,37700.0
2014-10-14 13:40:00,100.42,100.55,100.38,100.47,105600.0,79.1856,79.2881,79.1541,79.2251,105600.0
2014-10-14 13:45:00,100.45,100.69,100.38,100.62,58400.0,79.2093,79.3985,79.1541,79.3433,58400.0
2014-10-14 13:50:00,100.64,100.74,100.55,100.7,48300.0,79.3591,79.438,79.2881,79.4064,48300.0
2014-10-14 13:55:00,100.69,101.01,100.69,101.0,52500.0,79.3985,79.6509,79.3985,79.643,52500.0
2014-10-14 14:00:00,101.0,101.3,100.97,101.21,70300.0,79.643,79.8796,79.6193,79.8086,70300.0
2014-10-14 14:05:00,101.21,101.24,100.79,101.0,47500.0,79.8086,79.8322,79.4774,79.643,47500.0
2014-10-14 14:10:00,100.99,101.27,100.97,101.21,41100.0,79.6351,79.8559,79.6193,79.8086,41100.0
2014-10-14 14:15:00,101.21,101.23,101.02,101.18,40400.0,79.8086,79.8244,79.6588,79.7849,40400.0
2014-10-14 14:20:00,101.18,101.24,100.64,100.64,47800.0,79.7849,79.8322,79.3591,79.3591,47800.0
2014-10-14 14:25:00,100.7,100.81,100.61,100.67,35100.0,79.4064,79.4932,79.3355,79.3828,35100.0
2014-10-14 14:30:00,100.68,100.82,100.48,100.49,49900.0,79.3907,79.5011,79.2329,79.2408,49900.0
2014-10-14 14:35:00,100.49,100.79,100.49,100.79,60800.0,79.2408,79.4774,79.2408,79.4774,60800.0
2014-10-14 14:40:00,100.78,101.01,100.71,101.0,108600.0,79.4695,79.6509,79.4143,79.643,108600.0
2014-10-14 14:45:00,101.04,101.16,100.88,100.94,53100.0,79.6745,79.7692,79.5484,79.5957,53100.0
2014-10-14 14:50:00,100.96,101.02,100.58,100.7,77100.0,79.6114,79.6588,79.3118,79.4064,77100.0
2014-10-14 14:55:00,100.71,100.76,100.38,100.48,55300.0,79.4143,79.4537,79.1541,79.2329,55300.0
2014-10-14 15:00:00,100.49,100.62,100.26,100.39,61100.0,79.2408,79.3433,79.0595,79.162,61100.0
2014-10-14 15:05:00,100.37,100.41,100.01,100.14,71300.0,79.1462,79.1777,78.8623,78.9648,71300.0
2014-10-14 15:10:00,100.15,100.28,100.09,100.16,72000.0,78.9727,79.0752,78.9254,78.9806,72000.0
2014-10-14 15:15:00,100.16,100.27,100.1,100.19,55700.0,78.9806,79.0674,78.9333,79.0043,55700.0
2014-10-14 15:20:00,100.19,100.2,99.71,99.8,93400.0,79.0043,79.0122,78.6258,78.6967,93400.0
2014-10-14 15:25:00,99.83,100.25,99.81,100.19,69500.0,78.7204,79.0516,78.7046,79.0043,69500.0
2014-10-14 15:30:00,100.18,100.25,100.03,100.09,132100.0,78.9964,79.0516,78.8781,78.9254,132100.0
2014-10-14 15:35:00,100.09,100.74,100.05,100.72,109700.0,78.9254,79.438,78.8939,79.4222,109700.0
2014-10-14 15:40:00,100.71,100.78,100.33,100.38,129200.0,79.4143,79.4695,79.1147,79.1541,129200.0
2014-10-14 15:45:00,100.36,100.57,100.29,100.48,187700.0,79.1383,79.3039,79.0831,79.2329,187700.0
2014-10-14 15:50:00,100.45,100.59,100.2,100.2,145000.0,79.2093,79.3197,79.0122,79.0122,145000.0
2014-10-14 15:55:00,100.21,100.26,100.03,100.2,265900.0,79.02,79.0595,78.8781,79.0122,265900.0
2014-10-15 09:30:00,98.75,98.81,96.17,97.68,316300.0,77.8688,77.9161,75.8343,77.025,316300.0
2014-10-15 09:35:00,97.65,97.66,97.0,97.16,166300.0,77.0014,77.0093,76.4888,76.615,166300.0
2014-10-15 09:40:00,97.13,98.19,97.05,98.11,95200.0,76.5913,77.4272,76.5282,77.3641,95200.0
2014-10-15 09:45:00,98.14,99.07,98.03,99.05,140400.0,77.3878,78.1211,77.301,78.1053,140400.0
2014-10-15 09:50:00,99.05,99.47,98.89,99.26,80600.0,78.1053,78.4365,77.9792,78.2709,80600.0
2014-10-15 09:55:00,99.31,99.34,98.86,99.34,74000.0,78.3104,78.334,77.9555,78.334,74000.0
2014-10-15 10:00:00,99.29,100.06,99.25,99.46,67800.0,78.2946,78.9018,78.263,78.4286,67800.0
2014-10-15 10:05:00,99.5,99.52,99.05,99.1,86200.0,78.4602,78.4759,78.1053,78.1448,86200.0
2014-10-15 10:10:00,99.1,99.42,98.96,99.3,76700.0,78.1448,78.3971,78.0344,78.3025,76700.0
2014-10-15 10:15:00,99.36,99.39,98.7,98.84,64300.0,78.3498,78.3734,77.8293,77.9397,64300.0
2014-10-15 10:20:00,98.86,99.17,98.68,99.02,47800.0,77.9555,78.2,77.8136,78.0817,47800.0
2014-10-15 10:25:00,98.95,99.14,98.75,98.97,46500.0,78.0265,78.1763,77.8688,78.0422,46500.0
2014-10-15 10:30:00,98.92,99.03,98.44,98.52,69500.0,78.0028,78.0896,77.6243,77.6874,69500.0
2014-10-15 10:35:00,98.52,98.93,98.46,98.9,46200.0,77.6874,78.0107,77.6401,77.987,46200.0
2014-10-15 10:40:00,98.9,99.09,98.48,98.59,104700.0,77.987,78.1369,77.6559,77.7426,104700.0
2014-10-15 10:45:00,98.55,98.59,98.28,98.48,68000.0,77.7111,77.7426,77.4982,77.6559,68000.0
2014-10-15 10:50:00,98.48,98.74,98.38,98.44,58100.0,77.6559,77.8609,77.577,77.6243,58100.0
2014-10-15 10:55:00,98.4,98.6,98.21,98.42,40800.0,77.5928,77.7505,77.443,77.6085,40800.0
2014-10-15 11:00:00,98.4,98.63,98.1,98.55,43000.0,77.5928,77.7741,77.3562,77.7111,43000.0
2014-10-15 11:05:00,98.55,98.97,98.55,98.92,54600.0,77.7111,78.0422,77.7111,78.0028,54600.0
2014-10-15 11:10:00,98.87,98.93,98.46,98.58,73600.0,77.9634,78.0107,77.6401,77.7347,73600.0
2014-10-15 11:15:00,98.58,98.63,98.19,98.24,59300.0,77.7347,77.7741,77.4272,77.4666,59300.0
2014-10-15 11:20:00,98.25,98.28,97.8,97.88,65300.0,77.4745,77.4982,77.1196,77.1827,65300.0
2014-10-15 11:25:00,97.91,98.0,97.5,97.61,84300.0,77.2064,77.2774,76.8831,76.9698,84300.0
2014-10-15 11:30:00,97.61,98.01,97.45,97.61,66400.0,76.9698,77.2852,76.8437,76.9698,66400.0
2014-10-15 11:35:00,97.59,98.0,97.46,97.83,88200.0,76.9541,77.2774,76.8515,77.1433,88200.0
2014-10-15 11:40:00,97.83,97.98,97.69,97.81,48700.0,77.1433,77.2616,77.0329,77.1275,48700.0
2014-10-15 11:45:00,97.76,97.85,97.45,97.5,46500.0,77.0881,77.1591,76.8437,76.8831,46500.0
2014-10-15 11:50:00,97.5,97.84,97.41,97.81,29800.0,76.8831,77.1512,76.8121,77.1275,29800.0
2014-10-15 11:55:00,97.76,98.21,97.76,98.19,66200.0,77.0881,77.443,77.0881,77.4272,66200.0
2014-10-15 12:00:00,98.16,98.28,97.91,98.26,38700.0,77.4035,77.4982,77.2064,77.4824,38700.0
2014-10-15 12:05:00,98.22,98.28,98.03,98.22,33800.0,77.4508,77.4982,77.301,77.4508,33800.0
2014-10-15 12:10:00,98.21,98.29,97.7,97.7,33100.0,77.443,77.506,77.0408,77.0408,33100.0
2014-10-15 12:15:00,97.76,97.93,97.49,97.58,44300.0,77.0881,77.2222,76.8752,76.9462,44300.0
2014-10-15 12:20:00,97.56,98.02,97.53,97.77,43200.0,76.9304,77.2931,76.9067,77.096,43200.0
2014-10-15 12:25:00,97.76,97.86,97.65,97.77,40800.0,77.0881,77.167,77.0014,77.096,40800.0
2014-10-15 12:30:00,97.75,97.86,97.63,97.63,35800.0,77.0802,77.167,76.9856,76.9856,35800.0
2014-10-15 12:35:00,97.63,97.73,97.54,97.66,45100.0,76.9856,77.0645,76.9146,77.0093,45100.0
2014-10-15 12:40:00,97.65,97.75,97.28,97.42,48700.0,77.0014,77.0802,76.7096,76.82,48700.0
2014-10-15 12:45:00,97.43,97.75,97.4,97.54,34900.0,76.8279,77.0802,76.8042,76.9146,34900.0
2014-10-15 12:50:00,97.53,97.56,97.17,97.56,34300.0,76.9067,76.9304,76.6229,76.9304,34300.0
2014-10-15 12:55:00,97.58,97.61,97.2,97.43,28800.0,76.9462,76.9698,76.6465,76.8279,28800.0
2014-10-15 13:00:00,97.41,97.75,97.29,97.65,35300.0,76.8121,77.0802,76.7175,77.0014,35300.0
2014-10-15 13:05:00,97.63,97.88,97.44,97.78,28300.0,76.9856,77.1827,76.8358,77.1039,28300.0
2014-10-15 13:10:00,97.79,97.84,97.25,97.28,33000.0,77.1118,77.1512,76.6859,76.7096,33000.0
2014-10-15 13:15:00,97.28,97.39,97.0,97.1,55000.0,76.7096,76.7963,76.4888,76.5677,55000.0
2014-10-15 13:20:00,97.06,97.24,96.96,97.12,83900.0,76.5361,76.6781,76.4573,76.5834,83900.0
2014-10-15 13:25:00,97.13,97.21,96.67,96.84,46300.0,76.5913,76.6544,76.2286,76.3626,46300.0
2014-10-15 13:30:00,96.86,97.25,96.8,97.25,43800.0,76.3784,76.6859,76.3311,76.6859,43800.0
2014-10-15 13:35:00,97.24,97.24,96.82,97.21,61100.0,76.6781,76.6781,76.3469,76.6544,61100.0
2014-10-15 13:40:00,97.21,97.37,97.07,97.25,44100.0,76.6544,76.7806,76.544,76.6859,44100.0
2014-10-15 13:45:00,97.25,97.71,97.22,97.7,46000.0,76.6859,77.0487,76.6623,77.0408,46000.0
2014-10-15 13:50:00,97.76,97.92,97.64,97.73,52400.0,77.0881,77.2143,76.9935,77.0645,52400.0
2014-10-15 13:55:00,97.73,97.77,97.43,97.48,49200.0,77.0645,77.096,76.8279,76.8673,49200.0
2014-10-15 14:00:00,97.47,97.48,97.0,97.01,47700.0,76.8594,76.8673,76.4888,76.4967,47700.0
2014-10-15 14:05:00,97.0,97.42,96.92,97.26,75000.0,76.4888,76.82,76.4257,76.6938,75000.0
2014-10-15 14:10:00,97.24,97.62,97.23,97.61,35200.0,76.6781,76.9777,76.6702,76.9698,35200.0
2014-10-15 14:15:00,97.59,98.18,97.59,98.09,41200.0,76.9541,77.4193,76.9541,77.3483,41200.0
2014-10-15 14:20:00,98.09,98.18,97.7,97.88,30600.0,77.3483,77.4193,77.0408,77.1827,30600.0
2014-10-15 14:25:00,97.93,98.0,97.51,97.75,73700.0,77.2222,77.2774,76.891,77.0802,73700.0
2014-10-15 14:30:00,97.8,98.13,97.65,98.08,39100.0,77.1196,77.3799,77.0014,77.3404,39100.0
2014-10-15 14:35:00,98.1,98.59,98.09,98.52,45100.0,77.3562,77.7426,77.3483,77.6874,45100.0
2014-10-15 14:40:00,98.51,98.65,98.18,98.29,46100.0,77.6795,77.7899,77.4193,77.506,46100.0
2014-10-15 14:45:00,98.3,98.51,98.2,98.46,54300.0,77.5139,77.6795,77.4351,77.6401,54300.0
2014-10-15 14:50:00,98.44,98.78,98.44,98.53,65600.0,77.6243,77.8924,77.6243,77.6953,65600.0
2014-10-15 14:55:00,98.57,98.67,98.39,98.56,158200.0,77.7268,77.8057,77.5849,77.7189,158200.0
2014-10-15 15:00:00,98.56,98.73,98.43,98.56,46100.0,77.7189,77.853,77.6164,77.7189,46100.0
2014-10-15 15:05:00,98.57,98.91,98.46,98.75,58300.0,77.7268,77.9949,77.6401,77.8688,58300.0
2014-10-15 15:10:00,98.75,99.01,98.69,98.75,72800.0,77.8688,78.0738,77.8215,77.8688,72800.0
2014-10-15 15:15:00,98.71,98.73,98.28,98.5,107900.0,77.8372,77.853,77.4982,77.6716,107900.0
2014-10-15 15:20:00,98.52,98.82,98.43,98.66,70600.0,77.6874,77.924,77.6164,77.7978,70600.0
2014-10-15 15:25:00,98.65,99.5,98.62,99.48,60400.0,77.7899,78.4602,77.7663,78.4444,60400.0
2014-10-15 15:30:00,99.47,99.75,99.26,99.38,97600.0,78.4365,78.6573,78.2709,78.3655,97600.0
2014-10-15 15:35:00,99.36,99.94,99.17,99.85,98300.0,78.3498,78.8071,78.2,78.7362,98300.0
2014-10-15 15:40:00,99.86,100.23,99.72,100.04,116800.0,78.7441,79.0358,78.6337,78.886,116800.0
2014-10-15 15:45:00,100.02,100.1,99.59,99.68,100500.0,78.8702,78.9333,78.5311,78.6021,100500.0
2014-10-15 15:50:00,99.67,99.97,99.47,99.93,82600.0,78.5942,78.8308,78.4365,78.7992,82600.0
2014-10-15 15:55:00,99.94,99.99,99.69,99.69,166000.0,78.8071,78.8466,78.61,78.61,166000.0
2014-10-16 09:30:00,98.22,98.81,98.0,98.78,178100.0,77.4508,77.9161,77.2774,77.8924,178100.0
2014-10-16 09:35:00,98.75,99.6,98.75,99.46,88800.0,77.8688,78.539,77.8688,78.4286,88800.0
2014-10-16 09:40:00,99.43,99.89,99.0,99.18,123200.0,78.405,78.7677,78.0659,78.2078,123200.0
2014-10-16 09:45:00,99.18,99.78,99.0,99.74,55500.0,78.2078,78.681,78.0659,78.6494,55500.0
2014-10-16 09:50:00,99.76,100.33,99.7,100.09,106700.0,78.6652,79.1147,78.6179,78.9254,106700.0
2014-10-16 09:55:00,100.03,100.25,99.88,100.24,67400.0,78.8781,79.0516,78.7598,79.0437,67400.0
2014-10-16 10:00:00,100.24,100.54,99.74,99.99,70600.0,79.0437,79.2803,78.6494,78.8466,70600.0
2014-10-16 10:05:00,100.03,100.22,99.75,100.07,63900.0,78.8781,79.0279,78.6573,78.9096,63900.0
2014-10-16 10:10:00,100.08,100.08,99.54,99.65,43900.0,78.9175,78.9175,78.4917,78.5785,43900.0
2014-10-16 10:15:00,99.7,99.75,99.18,99.74,54200.0,78.6179,78.6573,78.2078,78.6494,54200.0
2014-10-16 10:20:00,99.73,101.14,99.6,100.3,78500.0,78.6415,79.7534,78.539,79.091,78500.0
2014-10-16 10:25:00,100.23,100.84,99.73,100.76,95700.0,79.0358,79.5168,78.6415,79.4537,95700.0
2014-10-16 10:30:00,100.72,101.01,100.52,100.86,94000.0,79.4222,79.6509,79.2645,79.5326,94000.0
2014-10-16 10:35:00,100.84,100.93,100.53,100.64,65700.0,79.5168,79.5878,79.2724,79.3591,65700.0
2014-10-16 10:40:00,100.67,101.0,100.42,100.96,51200.0,79.3828,79.643,79.1856,79.6114,51200.0
2014-10-16 10:45:00,100.96,101.77,100.95,101.68,75400.0,79.6114,80.2502,79.6036,80.1792,75400.0
2014-10-16 10:50:00,101.64,102.0,101.58,101.58,78900.0,80.1477,80.4315,80.1003,80.1003,78900.0
2014-10-16 10:55:00,101.64,101.73,101.5,101.6,67800.0,80.1477,80.2186,80.0373,80.1161,67800.0
2014-10-16 11:00:00,101.59,101.9,101.5,101.6,101300.0,80.1082,80.3527,80.0373,80.1161,101300.0
2014-10-16 11:05:00,101.6,101.81,101.52,101.72,97400.0,80.1161,80.2817,80.053,80.2107,97400.0
2014-10-16 11:10:00,101.73,102.05,101.64,101.95,86600.0,80.2186,80.471,80.1477,80.3921,86600.0
2014-10-16 11:15:00,102.0,102.49,101.91,102.38,85900.0,80.4315,80.8179,80.3606,80.7312,85900.0
2014-10-16 11:20:00,102.3,102.57,102.25,102.32,75800.0,80.6681,80.881,80.6287,80.6839,75800.0
2014-10-16 11:25:00,102.34,102.55,102.07,102.54,97800.0,80.6996,80.8652,80.4867,80.8573,97800.0
2014-10-16 11:30:00,102.53,102.74,102.19,102.26,73700.0,80.8495,81.0151,80.5814,80.6366,73700.0
2014-10-16 11:35:00,102.27,102.43,101.93,101.96,177800.0,80.6444,80.7706,80.3763,80.4,177800.0
2014-10-16 11:40:00,101.9,102.33,101.9,102.16,82100.0,80.3527,80.6918,80.3527,80.5577,82100.0
2014-10-16 11:45:00,102.15,102.5,101.93,101.98,84500.0,80.5498,80.8258,80.3763,80.4158,84500.0
2014-10-16 11:50:00,101.98,102.16,101.89,102.0,101700.0,80.4158,80.5577,80.3448,80.4315,101700.0
2014-10-16 11:55:00,101.97,102.24,101.93,102.02,71700.0,80.4079,80.6208,80.3763,80.4473,71700.0
2014-10-16 12:00:00,102.03,102.03,101.61,101.8,70400.0,80.4552,80.4552,80.124,80.2738,70400.0
2014-10-16 12:05:00,101.81,102.25,101.81,102.14,45800.0,80.2817,80.6287,80.2817,80.5419,45800.0
2014-10-16 12:10:00,102.13,102.38,102.01,102.34,49100.0,80.534,80.7312,80.4394,80.6996,49100.0
2014-10-16 12:15:00,102.3,102.33,101.91,102.13,39900.0,80.6681,80.6918,80.3606,80.534,39900.0
2014-10-16 12:20:00,102.12,102.54,102.12,102.46,60200.0,80.5262,80.8573,80.5262,80.7943,60200.0
2014-10-16 12:25:00,102.42,102.47,102.15,102.25,67900.0,80.7627,80.8022,80.5498,80.6287,67900.0
2014-10-16 12:30:00,102.23,102.45,102.21,102.43,54100.0,80.6129,80.7864,80.5971,80.7706,54100.0
2014-10-16 12:35:00,102.46,102.56,102.25,102.33,97100.0,80.7943,80.8731,80.6287,80.6918,97100.0
2014-10-16 12:40:00,102.33,102.61,102.33,102.56,65700.0,80.6918,80.9125,80.6918,80.8731,65700.0
2014-10-16 12:45:00,102.54,102.78,102.53,102.76,68400.0,80.8573,81.0466,80.8495,81.0308,68400.0
2014-10-16 12:50:00,102.76,102.89,102.63,102.67,48900.0,81.0308,81.1333,80.9283,80.9599,48900.0
2014-10-16 12:55:00,102.69,103.09,102.65,102.96,79800.0,80.9756,81.291,80.9441,81.1885,79800.0
2014-10-16 13:00:00,102.92,103.43,102.87,103.31,115300.0,81.157,81.5592,81.1176,81.4645,115300.0
2014-10-16 13:05:00,103.34,103.64,103.05,103.53,79400.0,81.4882,81.7247,81.2595,81.638,79400.0
2014-10-16 13:10:00,103.49,103.7,103.32,103.69,86900.0,81.6065,81.7721,81.4724,81.7642,86900.0
2014-10-16 13:15:00,103.69,103.9,103.54,103.9,102300.0,81.7642,81.9298,81.6459,81.9298,102300.0
2014-10-16 13:20:00,103.91,104.37,103.83,104.15,119100.0,81.9377,82.3004,81.8746,82.1269,119100.0
2014-10-16 13:25:00,104.18,104.65,104.15,104.63,148900.0,82.1506,82.5212,82.1269,82.5054,148900.0
2014-10-16 13:30:00,104.62,105.2,104.59,105.03,195500.0,82.4975,82.9549,82.4739,82.8208,195500.0
2014-10-16 13:35:00,105.04,105.27,104.57,104.63,98800.0,82.8287,83.0101,82.4581,82.5054,98800.0
2014-10-16 13:40:00,104.63,104.84,104.41,104.78,89600.0,82.5054,82.671,82.3319,82.6237,89600.0
2014-10-16 13:45:00,104.78,105.02,104.58,104.82,81400.0,82.6237,82.8129,82.466,82.6552,81400.0
2014-10-16 13:50:00,104.79,104.86,104.34,104.59,125800.0,82.6316,82.6868,82.2767,82.4739,125800.0
2014-10-16 13:55:00,104.58,104.59,104.01,104.07,73300.0,82.466,82.4739,82.0165,82.0638,73300.0
2014-10-16 14:00:00,104.07,104.18,103.87,104.0,86600.0,82.0638,82.1506,81.9061,82.0086,86600.0
2014-10-16 14:05:00,104.0,104.49,103.94,104.49,101600.0,82.0086,82.395,81.9613,82.395,101600.0
2014-10-16 14:10:00,104.47,104.7,104.41,104.55,138300.0,82.3792,82.5606,82.3319,82.4423,138300.0
2014-10-16 14:15:00,104.55,104.66,104.29,104.43,65600.0,82.4423,82.5291,82.2373,82.3477,65600.0
2014-10-16 14:20:00,104.46,104.47,104.0,104.28,72100.0,82.3714,82.3792,82.0086,82.2294,72100.0
2014-10-16 14:25:00,104.25,104.38,104.08,104.26,76300.0,82.2058,82.3083,82.0717,82.2136,76300.0
2014-10-16 14:30:00,104.27,104.47,104.15,104.37,66400.0,82.2215,82.3792,82.1269,82.3004,66400.0
2014-10-16 14:35:00,104.34,104.35,104.11,104.23,49500.0,82.2767,82.2846,82.0954,82.19,49500.0
2014-10-16 14:40:00,104.22,104.22,104.01,104.02,57700.0,82.1821,82.1821,82.0165,82.0244,57700.0
2014-10-16 14:45:00,104.02,104.12,103.69,103.73,207300.0,82.0244,82.1032,81.7642,81.7957,207300.0
2014-10-16 14:50:00,103.73,103.92,103.69,103.8,110000.0,81.7957,81.9455,81.7642,81.8509,110000.0
2014-10-16 14:55:00,103.81,104.12,103.81,104.06,97200.0,81.8588,82.1032,81.8588,82.0559,97200.0
2014-10-16 15:00:00,104.04,104.33,103.68,103.73,105400.0,82.0402,82.2688,81.7563,81.7957,105400.0
2014-10-16 15:05:00,103.75,104.25,103.71,104.25,162200.0,81.8115,82.2058,81.7799,82.2058,162200.0
2014-10-16 15:10:00,104.25,104.59,104.12,104.51,92500.0,82.2058,82.4739,82.1032,82.4108,92500.0
2014-10-16 15:15:00,104.5,104.71,104.3,104.3,128100.0,82.4029,82.5685,82.2452,82.2452,128100.0
2014-10-16 15:20:00,104.3,104.62,104.27,104.55,113400.0,82.2452,82.4975,82.2215,82.4423,113400.0
2014-10-16 15:25:00,104.53,104.67,104.39,104.56,121900.0,82.4266,82.5369,82.3162,82.4502,121900.0
2014-10-16 15:30:00,104.57,104.6,104.22,104.36,132800.0,82.4581,82.4818,82.1821,82.2925,132800.0
2014-10-16 15:35:00,104.35,104.43,103.98,104.03,181700.0,82.2846,82.3477,81.9929,82.0323,181700.0
2014-10-16 15:40:00,104.03,104.28,104.03,104.27,169000.0,82.0323,82.2294,82.0323,82.2215,169000.0
2014-10-16 15:45:00,104.26,104.39,104.08,104.15,196300.0,82.2136,82.3162,82.0717,82.1269,196300.0
2014-10-16 15:50:00,104.15,104.48,104.15,104.26,244700.0,82.1269,82.3871,82.1269,82.2136,244700.0
2014-10-16 15:55:00,104.25,104.26,103.85,104.0,390100.0,82.2058,82.2136,81.8903,82.0086,390100.0
2014-10-17 09:30:00,105.95,106.59,105.65,106.32,449100.0,83.5463,84.051,83.3097,83.838,449100.0
2014-10-17 09:35:00,106.32,106.97,106.11,106.94,217500.0,83.838,84.3506,83.6725,84.3269,217500.0
2014-10-17 09:40:00,106.94,106.94,106.21,106.64,260000.0,84.3269,84.3269,83.7513,84.0904,260000.0
2014-10-17 09:45:00,106.65,106.71,106.43,106.57,125400.0,84.0983,84.1456,83.9248,84.0352,125400.0
2014-10-17 09:50:00,106.58,106.83,106.57,106.78,133600.0,84.0431,84.2402,84.0352,84.2008,133600.0
2014-10-17 09:55:00,106.79,106.81,106.39,106.41,89500.0,84.2087,84.2244,83.8932,83.909,89500.0
2014-10-17 10:00:00,106.41,106.48,105.87,106.31,183400.0,83.909,83.9642,83.4832,83.8302,183400.0
2014-10-17 10:05:00,106.35,106.35,106.1,106.18,112800.0,83.8617,83.8617,83.6646,83.7277,112800.0
2014-10-17 10:10:00,106.16,106.41,106.15,106.39,107000.0,83.7119,83.909,83.704,83.8932,107000.0
2014-10-17 10:15:00,106.39,106.72,106.38,106.45,77800.0,83.8932,84.1535,83.8854,83.9406,77800.0
2014-10-17 10:20:00,106.46,106.64,106.27,106.51,41700.0,83.9484,84.0904,83.7986,83.9879,41700.0
2014-10-17 10:25:00,106.5,106.9,106.48,106.9,64200.0,83.98,84.2954,83.9642,84.2954,64200.0
2014-10-17 10:30:00,106.9,106.98,106.71,106.76,63000.0,84.2954,84.3585,84.1456,84.185,63000.0
2014-10-17 10:35:00,106.73,106.75,106.37,106.37,57500.0,84.1614,84.1771,83.8775,83.8775,57500.0
2014-10-17 10:40:00,106.37,106.54,106.36,106.45,56900.0,83.8775,84.0115,83.8696,83.9406,56900.0
2014-10-17 10:45:00,106.45,106.51,106.19,106.19,71900.0,83.9406,83.9879,83.7355,83.7355,71900.0
2014-10-17 10:50:00,106.18,106.3,106.14,106.3,49200.0,83.7277,83.8223,83.6961,83.8223,49200.0
2014-10-17 10:55:00,106.29,106.44,106.27,106.39,63200.0,83.8144,83.9327,83.7986,83.8932,63200.0
2014-10-17 11:00:00,106.38,106.48,106.32,106.4,55500.0,83.8854,83.9642,83.838,83.9011,55500.0
2014-10-17 11:05:00,106.43,106.6,106.34,106.53,49300.0,83.9248,84.0588,83.8538,84.0036,49300.0
2014-10-17 11:10:00,106.54,106.63,106.43,106.47,48600.0,84.0115,84.0825,83.9248,83.9563,48600.0
2014-10-17 11:15:00,106.49,106.73,106.47,106.73,37300.0,83.9721,84.1614,83.9563,84.1614,37300.0
2014-10-17 11:20:00,106.73,106.75,106.57,106.6,48100.0,84.1614,84.1771,84.0352,84.0588,48100.0
2014-10-17 11:25:00,106.59,106.68,106.48,106.61,30400.0,84.051,84.1219,83.9642,84.0667,30400.0
2014-10-17 11:30:00,106.59,106.8,106.42,106.76,40200.0,84.051,84.2165,83.9169,84.185,40200.0
2014-10-17 11:35:00,106.74,106.79,106.6,106.76,31900.0,84.1692,84.2087,84.0588,84.185,31900.0
2014-10-17 11:40:00,106.76,106.82,106.68,106.68,33800.0,84.185,84.2323,84.1219,84.1219,33800.0
2014-10-17 11:45:00,106.65,106.84,106.61,106.77,31700.0,84.0983,84.2481,84.0667,84.1929,31700.0
2014-10-17 11:50:00,106.76,106.76,106.61,106.69,27200.0,84.185,84.185,84.0667,84.1298,27200.0
2014-10-17 11:55:00,106.68,106.68,106.41,106.47,34400.0,84.1219,84.1219,83.909,83.9563,34400.0
2014-10-17 12:00:00,106.47,106.56,106.46,106.52,44000.0,83.9563,84.0273,83.9484,83.9958,44000.0
2014-10-17 12:05:00,106.52,106.6,106.49,106.51,63000.0,83.9958,84.0588,83.9721,83.9879,63000.0
2014-10-17 12:10:00,106.5,106.53,106.23,106.35,30700.0,83.98,84.0036,83.7671,83.8617,30700.0
2014-10-17 12:15:00,106.34,106.34,106.16,106.16,39100.0,83.8538,83.8538,83.7119,83.7119,39100.0
2014-10-17 12:20:00,106.17,106.37,106.12,106.23,45400.0,83.7198,83.8775,83.6803,83.7671,45400.0
2014-10-17 12:25:00,106.22,106.48,106.21,106.48,54800.0,83.7592,83.9642,83.7513,83.9642,54800.0
2014-10-17 12:30:00,106.48,106.6,106.4,106.45,55300.0,83.9642,84.0588,83.9011,83.9406,55300.0
2014-10-17 12:35:00,106.45,106.7,106.45,106.65,51600.0,83.9406,84.1377,83.9406,84.0983,51600.0
2014-10-17 12:40:00,106.65,106.7,106.51,106.64,57700.0,84.0983,84.1377,83.9879,84.0904,57700.0
2014-10-17 12:45:00,106.65,106.7,106.55,106.65,35800.0,84.0983,84.1377,84.0194,84.0983,35800.0
2014-10-17 12:50:00,106.63,106.65,106.44,106.55,32400.0,84.0825,84.0983,83.9327,84.0194,32400.0
2014-10-17 12:55:00,106.57,106.69,106.51,106.58,56900.0,84.0352,84.1298,83.9879,84.0431,56900.0
2014-10-17 13:00:00,106.58,106.67,106.48,106.49,53000.0,84.0431,84.114,83.9642,83.9721,53000.0
2014-10-17 13:05:00,106.49,106.54,106.41,106.41,63000.0,83.9721,84.0115,83.909,83.909,63000.0
2014-10-17 13:10:00,106.41,106.42,106.16,106.31,55800.0,83.909,83.9169,83.7119,83.8302,55800.0
2014-10-17 13:15:00,106.31,106.51,106.25,106.46,33300.0,83.8302,83.9879,83.7828,83.9484,33300.0
2014-10-17 13:20:00,106.46,106.47,106.14,106.16,45100.0,83.9484,83.9563,83.6961,83.7119,45100.0
2014-10-17 13:25:00,106.15,106.21,106.02,106.04,98900.0,83.704,83.7513,83.6015,83.6173,98900.0
2014-10-17 13:30:00,106.05,106.21,106.0,106.0,33000.0,83.6251,83.7513,83.5857,83.5857,33000.0
2014-10-17 13:35:00,106.0,106.28,105.94,106.24,34700.0,83.5857,83.8065,83.5384,83.775,34700.0
2014-10-17 13:40:00,106.24,106.25,106.14,106.22,29800.0,83.775,83.7828,83.6961,83.7592,29800.0
2014-10-17 13:45:00,106.21,106.27,106.06,106.1,41900.0,83.7513,83.7986,83.633,83.6646,41900.0
2014-10-17 13:50:00,106.11,106.21,106.03,106.15,42700.0,83.6725,83.7513,83.6094,83.704,42700.0
2014-10-17 13:55:00,106.15,106.3,106.01,106.23,70200.0,83.704,83.8223,83.5936,83.7671,70200.0
2014-10-17 14:00:00,106.23,106.23,105.93,105.95,45700.0,83.7671,83.7671,83.5305,83.5463,45700.0
2014-10-17 14:05:00,105.96,106.22,105.64,105.81,80700.0,83.5542,83.7592,83.3018,83.4359,80700.0
2014-10-17 14:10:00,105.8,106.22,105.76,106.22,52900.0,83.428,83.7592,83.3965,83.7592,52900.0
2014-10-17 14:15:00,106.27,106.35,106.03,106.05,48200.0,83.7986,83.8617,83.6094,83.6251,48200.0
2014-10-17 14:20:00,106.04,106.4,106.02,106.4,52200.0,83.6173,83.9011,83.6015,83.9011,52200.0
2014-10-17 14:25:00,106.4,106.42,106.1,106.27,35000.0,83.9011,83.9169,83.6646,83.7986,35000.0
2014-10-17 14:30:00,106.28,106.48,106.19,106.45,47300.0,83.8065,83.9642,83.7355,83.9406,47300.0
2014-10-17 14:35:00,106.45,106.48,106.16,106.31,41800.0,83.9406,83.9642,83.7119,83.8302,41800.0
2014-10-17 14:40:00,106.3,106.56,106.29,106.47,36500.0,83.8223,84.0273,83.8144,83.9563,36500.0
2014-10-17 14:45:00,106.44,106.55,106.2,106.49,42100.0,83.9327,84.0194,83.7434,83.9721,42100.0
2014-10-17 14:50:00,106.47,106.63,106.44,106.58,97000.0,83.9563,84.0825,83.9327,84.0431,97000.0
2014-10-17 14:55:00,106.58,106.64,106.46,106.62,64100.0,84.0431,84.0904,83.9484,84.0746,64100.0
2014-10-17 15:00:00,106.62,106.63,106.16,106.3,117900.0,84.0746,84.0825,83.7119,83.8223,117900.0
2014-10-17 15:05:00,106.28,106.63,106.23,106.46,79700.0,83.8065,84.0825,83.7671,83.9484,79700.0
2014-10-17 15:10:00,106.45,106.69,106.41,106.67,81800.0,83.9406,84.1298,83.909,84.114,81800.0
2014-10-17 15:15:00,106.68,106.7,106.47,106.56,76100.0,84.1219,84.1377,83.9563,84.0273,76100.0
2014-10-17 15:20:00,106.54,106.6,106.42,106.54,70400.0,84.0115,84.0588,83.9169,84.0115,70400.0
2014-10-17 15:25:00,106.53,106.63,106.49,106.56,65800.0,84.0036,84.0825,83.9721,84.0273,65800.0
2014-10-17 15:30:00,106.58,106.77,106.52,106.59,74500.0,84.0431,84.1929,83.9958,84.051,74500.0
2014-10-17 15:35:00,106.59,106.84,106.51,106.68,101900.0,84.051,84.2481,83.9879,84.1219,101900.0
2014-10-17 15:40:00,106.67,106.85,106.59,106.83,100800.0,84.114,84.256,84.051,84.2402,100800.0
2014-10-17 15:45:00,106.81,106.86,106.62,106.72,122500.0,84.2244,84.2639,84.0746,84.1535,122500.0
2014-10-17 15:50:00,106.71,106.76,106.56,106.73,143700.0,84.1456,84.185,84.0273,84.1614,143700.0
2014-10-17 15:55:00,106.72,106.73,106.41,106.41,290500.0,84.1535,84.1614,83.909,83.909,290500.0
2014-10-20 09:30:00,105.6,106.0,105.44,105.83,91100.0,83.2703,83.5857,83.1441,83.4517,91100.0
2014-10-20 09:35:00,105.81,106.25,105.72,106.13,76400.0,83.4359,83.7828,83.3649,83.6882,76400.0
2014-10-20 09:40:00,106.12,106.39,106.07,106.23,59800.0,83.6803,83.8932,83.6409,83.7671,59800.0
2014-10-20 09:45:00,106.24,106.37,105.98,105.98,60500.0,83.775,83.8775,83.5699,83.5699,60500.0
2014-10-20 09:50:00,105.96,106.08,105.81,105.89,33400.0,83.5542,83.6488,83.4359,83.499,33400.0
2014-10-20 09:55:00,105.87,106.28,105.85,106.15,30000.0,83.4832,83.8065,83.4674,83.704,30000.0
2014-10-20 10:00:00,106.16,106.22,105.93,106.02,40500.0,83.7119,83.7592,83.5305,83.6015,40500.0
2014-10-20 10:05:00,106.0,106.13,105.68,105.77,40600.0,83.5857,83.6882,83.3334,83.4043,40600.0
2014-10-20 10:10:00,105.71,106.0,105.69,105.79,25900.0,83.357,83.5857,83.3413,83.4201,25900.0
2014-10-20 10:15:00,105.73,105.9,105.6,105.74,51000.0,83.3728,83.5069,83.2703,83.3807,51000.0
2014-10-20 10:20:00,105.75,106.28,105.71,106.26,35800.0,83.3886,83.8065,83.357,83.7907,35800.0
2014-10-20 10:25:00,106.2,106.29,106.1,106.1,27600.0,83.7434,83.8144,83.6646,83.6646,27600.0
2014-10-20 10:30:00,106.12,106.24,105.88,105.9,29500.0,83.6803,83.775,83.4911,83.5069,29500.0
2014-10-20 10:35:00,105.91,106.15,105.68,105.76,34300.0,83.5147,83.704,83.3334,83.3965,34300.0
2014-10-20 10:40:00,105.81,106.23,105.8,106.14,23300.0,83.4359,83.7671,83.428,83.6961,23300.0
2014-10-20 10:45:00,106.15,106.18,105.95,106.01,34800.0,83.704,83.7277,83.5463,83.5936,34800.0
2014-10-20 10:50:00,106.01,106.06,105.75,105.83,28700.0,83.5936,83.633,83.3886,83.4517,28700.0
2014-10-20 10:55:00,105.84,105.99,105.79,105.89,24900.0,83.4595,83.5778,83.4201,83.499,24900.0
2014-10-20 11:00:00,105.89,105.89,105.64,105.67,24700.0,83.499,83.499,83.3018,83.3255,24700.0
2014-10-20 11:05:00,105.67,105.82,105.64,105.79,46000.0,83.3255,83.4438,83.3018,83.4201,46000.0
2014-10-20 11:10:00,105.79,105.92,105.54,105.84,28000.0,83.4201,83.5226,83.223,83.4595,28000.0
2014-10-20 11:15:00,105.85,106.0,105.85,105.99,24100.0,83.4674,83.5857,83.4674,83.5778,24100.0
2014-10-20 11:20:00,105.98,106.06,105.88,106.06,26500.0,83.5699,83.633,83.4911,83.633,26500.0
2014-10-20 11:25:00,106.07,106.13,105.82,105.85,44200.0,83.6409,83.6882,83.4438,83.4674,44200.0
2014-10-20 11:30:00,105.86,105.86,105.6,105.76,50500.0,83.4753,83.4753,83.2703,83.3965,50500.0
2014-10-20 11:35:00,105.77,105.9,105.7,105.82,21700.0,83.4043,83.5069,83.3492,83.4438,21700.0
2014-10-20 11:40:00,105.8,106.02,105.75,105.98,26000.0,83.428,83.6015,83.3886,83.5699,26000.0
2014-10-20 11:45:00,106.03,106.04,105.86,105.9,25900.0,83.6094,83.6173,83.4753,83.5069,25900.0
2014-10-20 11:50:00,105.91,105.93,105.81,105.88,14600.0,83.5147,83.5305,83.4359,83.4911,14600.0
2014-10-20 11:55:00,105.9,105.98,105.85,105.98,15500.0,83.5069,83.5699,83.4674,83.5699,15500.0
2014-10-20 12:00:00,105.95,105.99,105.83,105.85,27100.0,83.5463,83.5778,83.4517,83.4674,27100.0
2014-10-20 12:05:00,105.85,105.88,105.75,105.77,15400.0,83.4674,83.4911,83.3886,83.4043,15400.0
2014-10-20 12:10:00,105.77,105.88,105.71,105.73,20200.0,83.4043,83.4911,83.357,83.3728,20200.0
2014-10-20 12:15:00,105.73,105.79,105.69,105.76,19000.0,83.3728,83.4201,83.3413,83.3965,19000.0
2014-10-20 12:20:00,105.8,105.86,105.68,105.82,29000.0,83.428,83.4753,83.3334,83.4438,29000.0
2014-10-20 12:25:00,105.81,105.83,105.72,105.76,21100.0,83.4359,83.4517,83.3649,83.3965,21100.0
2014-10-20 12:30:00,105.74,105.76,105.58,105.65,30900.0,83.3807,83.3965,83.2545,83.3097,30900.0
2014-10-20 12:35:00,105.66,105.69,105.53,105.53,24500.0,83.3176,83.3413,83.2151,83.2151,24500.0
2014-10-20 12:40:00,105.55,105.58,105.45,105.57,29800.0,83.2309,83.2545,83.152,83.2466,29800.0
2014-10-20 12:45:00,105.58,105.65,105.5,105.6,16300.0,83.2545,83.3097,83.1914,83.2703,16300.0
2014-10-20 12:50:00,105.63,105.64,105.52,105.54,18100.0,83.294,83.3018,83.2072,83.223,18100.0
2014-10-20 12:55:00,105.53,105.53,105.27,105.31,32100.0,83.2151,83.2151,83.0101,83.0416,32100.0
2014-10-20 13:00:00,105.3,105.4,105.29,105.32,37600.0,83.0337,83.1126,83.0258,83.0495,37600.0
2014-10-20 13:05:00,105.32,105.43,105.3,105.43,36100.0,83.0495,83.1362,83.0337,83.1362,36100.0
2014-10-20 13:10:00,105.42,105.52,105.39,105.5,20300.0,83.1284,83.2072,83.1047,83.1914,20300.0
2014-10-20 13:15:00,105.5,105.7,105.49,105.7,20900.0,83.1914,83.3492,83.1836,83.3492,20900.0
2014-10-20 13:20:00,105.68,105.74,105.6,105.63,13200.0,83.3334,83.3807,83.2703,83.294,13200.0
2014-10-20 13:25:00,105.65,105.9,105.64,105.83,22300.0,83.3097,83.5069,83.3018,83.4517,22300.0
2014-10-20 13:30:00,105.83,105.94,105.81,105.93,12900.0,83.4517,83.5384,83.4359,83.5305,12900.0
2014-10-20 13:35:00,105.93,106.04,105.89,105.98,17800.0,83.5305,83.6173,83.499,83.5699,17800.0
2014-10-20 13:40:00,105.99,106.05,105.91,105.94,18200.0,83.5778,83.6251,83.5147,83.5384,18200.0
2014-10-20 13:45:00,105.91,106.03,105.78,105.82,17300.0,83.5147,83.6094,83.4122,83.4438,17300.0
2014-10-20 13:50:00,105.83,105.95,105.81,105.93,16100.0,83.4517,83.5463,83.4359,83.5305,16100.0
2014-10-20 13:55:00,105.94,106.04,105.93,105.94,17700.0,83.5384,83.6173,83.5305,83.5384,17700.0
2014-10-20 14:00:00,105.95,106.21,105.94,106.08,26800.0,83.5463,83.7513,83.5384,83.6488,26800.0
2014-10-20 14:05:00,106.09,106.17,106.01,106.07,19300.0,83.6567,83.7198,83.5936,83.6409,19300.0
2014-10-20 14:10:00,106.07,106.19,106.06,106.13,29000.0,83.6409,83.7355,83.633,83.6882,29000.0
2014-10-20 14:15:00,106.12,106.13,105.93,105.93,19300.0,83.6803,83.6882,83.5305,83.5305,19300.0
2014-10-20 14:20:00,105.93,106.05,105.88,105.9,29400.0,83.5305,83.6251,83.4911,83.5069,29400.0
2014-10-20 14:25:00,105.9,105.92,105.83,105.9,22400.0,83.5069,83.5226,83.4517,83.5069,22400.0
2014-10-20 14:30:00,105.9,106.0,105.88,105.9,24200.0,83.5069,83.5857,83.4911,83.5069,24200.0
2014-10-20 14:35:00,105.9,106.0,105.89,106.0,15900.0,83.5069,83.5857,83.499,83.5857,15900.0
2014-10-20 14:40:00,106.0,106.08,105.94,106.05,31800.0,83.5857,83.6488,83.5384,83.6251,31800.0
2014-10-20 14:45:00,106.04,106.13,106.01,106.08,34400.0,83.6173,83.6882,83.5936,83.6488,34400.0
2014-10-20 14:50:00,106.09,106.24,106.02,106.24,33600.0,83.6567,83.775,83.6015,83.775,33600.0
2014-10-20 14:55:00,106.25,106.25,106.14,106.2,21300.0,83.7828,83.7828,83.6961,83.7434,21300.0
2014-10-20 15:00:00,106.2,106.3,106.2,106.26,26800.0,83.7434,83.8223,83.7434,83.7907,26800.0
2014-10-20 15:05:00,106.26,106.45,106.25,106.35,44600.0,83.7907,83.9406,83.7828,83.8617,44600.0
2014-10-20 15:10:00,106.37,106.46,106.36,106.45,36500.0,83.8775,83.9484,83.8696,83.9406,36500.0
2014-10-20 15:15:00,106.45,106.49,106.32,106.34,56100.0,83.9406,83.9721,83.838,83.8538,56100.0
2014-10-20 15:20:00,106.34,106.34,106.03,106.06,60500.0,83.8538,83.8538,83.6094,83.633,60500.0
2014-10-20 15:25:00,106.06,106.06,105.8,105.86,60600.0,83.633,83.633,83.428,83.4753,60600.0
2014-10-20 15:30:00,105.87,106.22,105.87,106.19,38300.0,83.4832,83.7592,83.4832,83.7355,38300.0
2014-10-20 15:35:00,106.2,106.27,106.09,106.26,68900.0,83.7434,83.7986,83.6567,83.7907,68900.0
2014-10-20 15:40:00,106.3,106.36,106.2,106.36,57800.0,83.8223,83.8696,83.7434,83.8696,57800.0
2014-10-20 15:45:00,106.37,106.47,106.26,106.28,97300.0,83.8775,83.9563,83.7907,83.8065,97300.0
2014-10-20 15:50:00,106.27,106.33,106.19,106.28,82600.0,83.7986,83.8459,83.7355,83.8065,82600.0
2014-10-20 15:55:00,106.27,106.3,106.13,106.16,162500.0,83.7986,83.8223,83.6882,83.7119,162500.0
2014-10-21 09:30:00,107.29,107.96,107.14,107.51,157700.0,84.6029,85.1313,84.4847,84.7764,157700.0
2014-10-21 09:35:00,107.58,107.72,107.37,107.69,61300.0,84.8316,84.942,84.666,84.9184,61300.0
2014-10-21 09:40:00,107.69,107.72,107.33,107.54,33700.0,84.9184,84.942,84.6345,84.8001,33700.0
2014-10-21 09:45:00,107.61,107.83,107.54,107.78,28800.0,84.8553,85.0287,84.8001,84.9893,28800.0
2014-10-21 09:50:00,107.82,108.16,107.82,108.01,36600.0,85.0209,85.289,85.0209,85.1707,36600.0
2014-10-21 09:55:00,108.01,108.2,107.85,107.9,37000.0,85.1707,85.3205,85.0445,85.0839,37000.0
2014-10-21 10:00:00,107.86,107.91,107.55,107.77,38800.0,85.0524,85.0918,84.808,84.9814,38800.0
2014-10-21 10:05:00,107.79,107.96,107.72,107.96,28500.0,84.9972,85.1313,84.942,85.1313,28500.0
2014-10-21 10:10:00,107.96,108.06,107.89,108.02,48200.0,85.1313,85.2101,85.0761,85.1786,48200.0
2014-10-21 10:15:00,108.02,108.02,107.68,107.68,53500.0,85.1786,85.1786,84.9105,84.9105,53500.0
2014-10-21 10:20:00,107.72,107.87,107.65,107.81,31200.0,84.942,85.0603,84.8868,85.013,31200.0
2014-10-21 10:25:00,107.84,107.88,107.61,107.64,37100.0,85.0366,85.0682,84.8553,84.8789,37100.0
2014-10-21 10:30:00,107.66,107.89,107.66,107.79,23600.0,84.8947,85.0761,84.8947,84.9972,23600.0
2014-10-21 10:35:00,107.81,107.91,107.75,107.84,30400.0,85.013,85.0918,84.9657,85.0366,30400.0
2014-10-21 10:40:00,107.84,108.1,107.84,108.09,25400.0,85.0366,85.2417,85.0366,85.2338,25400.0
2014-10-21 10:45:00,108.1,108.26,108.1,108.23,41200.0,85.2417,85.3678,85.2417,85.3442,41200.0
2014-10-21 10:50:00,108.23,108.32,108.2,108.24,67200.0,85.3442,85.4151,85.3205,85.3521,67200.0
2014-10-21 10:55:00,108.23,108.25,108.13,108.16,32000.0,85.3442,85.3599,85.2653,85.289,32000.0
2014-10-21 11:00:00,108.17,108.24,108.14,108.18,29100.0,85.2969,85.3521,85.2732,85.3047,29100.0
2014-10-21 11:05:00,108.18,108.34,108.15,108.33,28600.0,85.3047,85.4309,85.2811,85.423,28600.0
2014-10-21 11:10:00,108.32,108.32,108.16,108.21,23900.0,85.4151,85.4151,85.289,85.3284,23900.0
2014-10-21 11:15:00,108.22,108.29,108.14,108.23,25800.0,85.3363,85.3915,85.2732,85.3442,25800.0
2014-10-21 11:20:00,108.23,108.32,108.18,108.27,26200.0,85.3442,85.4151,85.3047,85.3757,26200.0
2014-10-21 11:25:00,108.3,108.35,108.22,108.3,20600.0,85.3994,85.4388,85.3363,85.3994,20600.0
2014-10-21 11:30:00,108.32,108.46,108.29,108.45,29900.0,85.4151,85.5255,85.3915,85.5176,29900.0
2014-10-21 11:35:00,108.46,108.52,108.27,108.39,47200.0,85.5255,85.5728,85.3757,85.4703,47200.0
2014-10-21 11:40:00,108.39,108.49,108.33,108.42,21500.0,85.4703,85.5492,85.423,85.494,21500.0
2014-10-21 11:45:00,108.44,108.5,108.39,108.4,32700.0,85.5098,85.5571,85.4703,85.4782,32700.0
2014-10-21 11:50:00,108.4,108.46,108.37,108.46,17800.0,85.4782,85.5255,85.4546,85.5255,17800.0
2014-10-21 11:55:00,108.46,108.53,108.4,108.53,56200.0,85.5255,85.5807,85.4782,85.5807,56200.0
2014-10-21 12:00:00,108.53,108.63,108.46,108.61,22500.0,85.5807,85.6596,85.5255,85.6438,22500.0
2014-10-21 12:05:00,108.6,108.7,108.6,108.67,34400.0,85.6359,85.7148,85.6359,85.6911,34400.0
2014-10-21 12:10:00,108.67,108.8,108.65,108.79,19300.0,85.6911,85.7936,85.6754,85.7858,19300.0
2014-10-21 12:15:00,108.79,108.87,108.72,108.87,22800.0,85.7858,85.8488,85.7306,85.8488,22800.0
2014-10-21 12:20:00,108.87,108.89,108.78,108.82,27200.0,85.8488,85.8646,85.7779,85.8094,27200.0
2014-10-21 12:25:00,108.84,108.87,108.66,108.72,26600.0,85.8252,85.8488,85.6832,85.7306,26600.0
2014-10-21 12:30:00,108.7,108.73,108.58,108.58,19600.0,85.7148,85.7384,85.6202,85.6202,19600.0
2014-10-21 12:35:00,108.57,108.66,108.56,108.64,30200.0,85.6123,85.6832,85.6044,85.6675,30200.0
2014-10-21 12:40:00,108.66,108.66,108.46,108.47,17700.0,85.6832,85.6832,85.5255,85.5334,17700.0
2014-10-21 12:45:00,108.51,108.62,108.49,108.53,26400.0,85.565,85.6517,85.5492,85.5807,26400.0
2014-10-21 12:50:00,108.53,108.55,108.35,108.42,36500.0,85.5807,85.5965,85.4388,85.494,36500.0
2014-10-21 12:55:00,108.41,108.47,108.31,108.43,19600.0,85.4861,85.5334,85.4073,85.5019,19600.0
2014-10-21 13:00:00,108.41,108.48,108.35,108.46,33000.0,85.4861,85.5413,85.4388,85.5255,33000.0
2014-10-21 13:05:00,108.46,108.47,108.33,108.36,32500.0,85.5255,85.5334,85.423,85.4467,32500.0
2014-10-21 13:10:00,108.37,108.41,108.17,108.22,41100.0,85.4546,85.4861,85.2969,85.3363,41100.0
2014-10-21 13:15:00,108.22,108.23,108.0,108.01,37200.0,85.3363,85.3442,85.1628,85.1707,37200.0
2014-10-21 13:20:00,108.01,108.01,107.84,107.85,39600.0,85.1707,85.1707,85.0366,85.0445,39600.0
2014-10-21 13:25:00,107.85,108.09,107.83,107.91,52700.0,85.0445,85.2338,85.0287,85.0918,52700.0
2014-10-21 13:30:00,107.94,108.24,107.91,108.18,42900.0,85.1155,85.3521,85.0918,85.3047,42900.0
2014-10-21 13:35:00,108.18,108.31,108.1,108.24,46900.0,85.3047,85.4073,85.2417,85.3521,46900.0
2014-10-21 13:40:00,108.27,108.43,108.22,108.41,25900.0,85.3757,85.5019,85.3363,85.4861,25900.0
2014-10-21 13:45:00,108.41,108.41,108.21,108.25,26600.0,85.4861,85.4861,85.3284,85.3599,26600.0
2014-10-21 13:50:00,108.25,108.37,108.2,108.31,23300.0,85.3599,85.4546,85.3205,85.4073,23300.0
2014-10-21 13:55:00,108.31,108.32,108.19,108.25,24500.0,85.4073,85.4151,85.3126,85.3599,24500.0
2014-10-21 14:00:00,108.26,108.33,108.22,108.26,27600.0,85.3678,85.423,85.3363,85.3678,27600.0
2014-10-21 14:05:00,108.26,108.46,108.26,108.45,32600.0,85.3678,85.5255,85.3678,85.5176,32600.0
2014-10-21 14:10:00,108.47,108.52,108.39,108.49,37700.0,85.5334,85.5728,85.4703,85.5492,37700.0
2014-10-21 14:15:00,108.5,108.58,108.49,108.5,25800.0,85.5571,85.6202,85.5492,85.5571,25800.0
2014-10-21 14:20:00,108.51,108.55,108.46,108.51,17200.0,85.565,85.5965,85.5255,85.565,17200.0
2014-10-21 14:25:00,108.53,108.53,108.45,108.46,50700.0,85.5807,85.5807,85.5176,85.5255,50700.0
2014-10-21 14:30:00,108.46,108.58,108.42,108.51,38400.0,85.5255,85.6202,85.494,85.565,38400.0
2014-10-21 14:35:00,108.51,108.71,108.51,108.68,34200.0,85.565,85.7227,85.565,85.699,34200.0
2014-10-21 14:40:00,108.69,108.83,108.68,108.83,37600.0,85.7069,85.8173,85.699,85.8173,37600.0
2014-10-21 14:45:00,108.83,108.84,108.64,108.67,69800.0,85.8173,85.8252,85.6675,85.6911,69800.0
2014-10-21 14:50:00,108.66,108.77,108.66,108.73,34500.0,85.6832,85.77,85.6832,85.7384,34500.0
2014-10-21 14:55:00,108.72,108.74,108.63,108.63,50100.0,85.7306,85.7463,85.6596,85.6596,50100.0
2014-10-21 15:00:00,108.63,108.68,108.58,108.67,78200.0,85.6596,85.699,85.6202,85.6911,78200.0
2014-10-21 15:05:00,108.66,108.66,108.56,108.59,34500.0,85.6832,85.6832,85.6044,85.628,34500.0
2014-10-21 15:10:00,108.61,108.89,108.58,108.84,51800.0,85.6438,85.8646,85.6202,85.8252,51800.0
2014-10-21 15:15:00,108.84,108.92,108.75,108.87,36900.0,85.8252,85.8883,85.7542,85.8488,36900.0
2014-10-21 15:20:00,108.87,108.88,108.73,108.76,69500.0,85.8488,85.8567,85.7384,85.7621,69500.0
2014-10-21 15:25:00,108.76,108.86,108.7,108.81,77800.0,85.7621,85.841,85.7148,85.8015,77800.0
2014-10-21 15:30:00,108.83,108.83,108.7,108.7,58700.0,85.8173,85.8173,85.7148,85.7148,58700.0
2014-10-21 15:35:00,108.7,108.75,108.67,108.69,85200.0,85.7148,85.7542,85.6911,85.7069,85200.0
2014-10-21 15:40:00,108.69,108.77,108.67,108.75,83600.0,85.7069,85.77,85.6911,85.7542,83600.0
2014-10-21 15:45:00,108.73,108.83,108.73,108.83,102200.0,85.7384,85.8173,85.7384,85.8173,102200.0
2014-10-21 15:50:00,108.81,108.83,108.73,108.82,101000.0,85.8015,85.8173,85.7384,85.8094,101000.0
2014-10-21 15:55:00,108.81,108.89,108.78,108.84,174500.0,85.8015,85.8646,85.7779,85.8252,174500.0
2014-10-22 09:30:00,108.53,109.12,107.66,108.07,181000.0,85.5807,86.046,84.8947,85.218,181000.0
2014-10-22 09:35:00,108.07,108.26,108.0,108.26,78200.0,85.218,85.3678,85.1628,85.3678,78200.0
2014-10-22 09:40:00,108.26,108.6,108.23,108.59,105400.0,85.3678,85.6359,85.3442,85.628,105400.0
2014-10-22 09:45:00,108.58,108.61,108.36,108.37,53800.0,85.6202,85.6438,85.4467,85.4546,53800.0
2014-10-22 09:50:00,108.36,108.42,108.18,108.2,47900.0,85.4467,85.494,85.3047,85.3205,47900.0
2014-10-22 09:55:00,108.18,108.22,107.99,108.0,61100.0,85.3047,85.3363,85.1549,85.1628,61100.0
2014-10-22 10:00:00,107.99,108.02,107.86,107.89,100900.0,85.1549,85.1786,85.0524,85.0761,100900.0
2014-10-22 10:05:00,107.89,107.92,107.45,107.49,77000.0,85.0761,85.0997,84.7291,84.7606,77000.0
2014-10-22 10:10:00,107.49,107.54,107.41,107.45,66400.0,84.7606,84.8001,84.6976,84.7291,66400.0
2014-10-22 10:15:00,107.44,107.6,107.41,107.6,66700.0,84.7212,84.8474,84.6976,84.8474,66700.0
2014-10-22 10:20:00,107.6,108.09,107.6,107.96,82500.0,84.8474,85.2338,84.8474,85.1313,82500.0
2014-10-22 10:25:00,107.95,108.13,107.92,107.99,44400.0,85.1234,85.2653,85.0997,85.1549,44400.0
2014-10-22 10:30:00,107.96,108.0,107.77,107.98,57900.0,85.1313,85.1628,84.9814,85.147,57900.0
2014-10-22 10:35:00,107.97,108.04,107.87,108.04,39200.0,85.1391,85.1943,85.0603,85.1943,39200.0
2014-10-22 10:40:00,108.03,108.08,108.01,108.08,37600.0,85.1865,85.2259,85.1707,85.2259,37600.0
2014-10-22 10:45:00,108.09,108.11,107.96,107.99,50200.0,85.2338,85.2495,85.1313,85.1549,50200.0
2014-10-22 10:50:00,107.98,108.03,107.91,107.93,46200.0,85.147,85.1865,85.0918,85.1076,46200.0
2014-10-22 10:55:00,107.94,107.95,107.84,107.87,57000.0,85.1155,85.1234,85.0366,85.0603,57000.0
2014-10-22 11:00:00,107.87,107.96,107.85,107.91,69200.0,85.0603,85.1313,85.0445,85.0918,69200.0
2014-10-22 11:05:00,107.91,107.94,107.87,107.94,29700.0,85.0918,85.1155,85.0603,85.1155,29700.0
2014-10-22 11:10:00,107.94,108.12,107.92,108.04,36600.0,85.1155,85.2574,85.0997,85.1943,36600.0
2014-10-22 11:15:00,108.05,108.18,108.03,108.06,53700.0,85.2022,85.3047,85.1865,85.2101,53700.0
2014-10-22 11:20:00,108.06,108.07,108.02,108.03,21900.0,85.2101,85.218,85.1786,85.1865,21900.0
2014-10-22 11:25:00,108.03,108.03,107.92,107.92,32000.0,85.1865,85.1865,85.0997,85.0997,32000.0
2014-10-22 11:30:00,107.92,107.99,107.85,107.93,40900.0,85.0997,85.1549,85.0445,85.1076,40900.0
2014-10-22 11:35:00,107.93,107.97,107.91,107.92,36000.0,85.1076,85.1391,85.0918,85.0997,36000.0
2014-10-22 11:40:00,107.91,108.01,107.91,107.97,40100.0,85.0918,85.1707,85.0918,85.1391,40100.0
2014-10-22 11:45:00,107.99,108.04,107.97,108.01,52400.0,85.1549,85.1943,85.1391,85.1707,52400.0
2014-10-22 11:50:00,108.01,108.05,107.98,108.03,59900.0,85.1707,85.2022,85.147,85.1865,59900.0
2014-10-22 11:55:00,108.01,108.1,108.01,108.01,33900.0,85.1707,85.2417,85.1707,85.1707,33900.0
2014-10-22 12:00:00,108.01,108.28,108.01,108.28,30700.0,85.1707,85.3836,85.1707,85.3836,30700.0
2014-10-22 12:05:00,108.26,108.27,108.16,108.2,33700.0,85.3678,85.3757,85.289,85.3205,33700.0
2014-10-22 12:10:00,108.19,108.23,108.04,108.04,41000.0,85.3126,85.3442,85.1943,85.1943,41000.0
2014-10-22 12:15:00,108.05,108.11,107.85,107.85,30000.0,85.2022,85.2495,85.0445,85.0445,30000.0
2014-10-22 12:20:00,107.84,107.88,107.81,107.88,28900.0,85.0366,85.0682,85.013,85.0682,28900.0
2014-10-22 12:25:00,107.87,107.97,107.82,107.93,34600.0,85.0603,85.1391,85.0209,85.1076,34600.0
2014-10-22 12:30:00,107.93,107.97,107.87,107.96,27900.0,85.1076,85.1391,85.0603,85.1313,27900.0
2014-10-22 12:35:00,107.96,108.01,107.85,107.86,29600.0,85.1313,85.1707,85.0445,85.0524,29600.0
2014-10-22 12:40:00,107.85,107.86,107.57,107.6,64300.0,85.0445,85.0524,84.8237,84.8474,64300.0
2014-10-22 12:45:00,107.59,107.64,107.44,107.46,47700.0,84.8395,84.8789,84.7212,84.737,47700.0
2014-10-22 12:50:00,107.45,107.53,107.35,107.46,40700.0,84.7291,84.7922,84.6502,84.737,40700.0
2014-10-22 12:55:00,107.46,107.52,107.38,107.51,46300.0,84.737,84.7843,84.6739,84.7764,46300.0
2014-10-22 13:00:00,107.52,107.69,107.47,107.65,92000.0,84.7843,84.9184,84.7449,84.8868,92000.0
2014-10-22 13:05:00,107.65,107.79,107.61,107.78,31900.0,84.8868,84.9972,84.8553,84.9893,31900.0
2014-10-22 13:10:00,107.78,107.79,107.58,107.59,36300.0,84.9893,84.9972,84.8316,84.8395,36300.0
2014-10-22 13:15:00,107.59,107.62,107.56,107.59,23500.0,84.8395,84.8632,84.8158,84.8395,23500.0
2014-10-22 13:20:00,107.57,107.6,107.43,107.45,42200.0,84.8237,84.8474,84.7133,84.7291,42200.0
2014-10-22 13:25:00,107.43,107.43,107.18,107.19,78400.0,84.7133,84.7133,84.5162,84.5241,78400.0
2014-10-22 13:30:00,107.21,107.28,107.11,107.22,36200.0,84.5399,84.5951,84.461,84.5477,36200.0
2014-10-22 13:35:00,107.23,107.48,107.23,107.48,31400.0,84.5556,84.7528,84.5556,84.7528,31400.0
2014-10-22 13:40:00,107.49,107.64,107.49,107.63,32300.0,84.7606,84.8789,84.7606,84.871,32300.0
2014-10-22 13:45:00,107.63,107.64,107.52,107.52,19800.0,84.871,84.8789,84.7843,84.7843,19800.0
2014-10-22 13:50:00,107.53,107.59,107.47,107.54,34400.0,84.7922,84.8395,84.7449,84.8001,34400.0
2014-10-22 13:55:00,107.52,107.55,107.42,107.44,32700.0,84.7843,84.808,84.7054,84.7212,32700.0
2014-10-22 14:00:00,107.42,107.44,107.31,107.38,35400.0,84.7054,84.7212,84.6187,84.6739,35400.0
2014-10-22 14:05:00,107.35,107.48,107.35,107.45,38500.0,84.6502,84.7528,84.6502,84.7291,38500.0
2014-10-22 14:10:00,107.44,107.54,107.43,107.45,27400.0,84.7212,84.8001,84.7133,84.7291,27400.0
2014-10-22 14:15:00,107.44,107.45,107.33,107.38,27700.0,84.7212,84.7291,84.6345,84.6739,27700.0
2014-10-22 14:20:00,107.38,107.4,107.27,107.33,23200.0,84.6739,84.6897,84.5872,84.6345,23200.0
2014-10-22 14:25:00,107.3,107.48,107.29,107.32,31100.0,84.6108,84.7528,84.6029,84.6266,31100.0
2014-10-22 14:30:00,107.33,107.37,107.21,107.22,24700.0,84.6345,84.666,84.5399,84.5477,24700.0
2014-10-22 14:35:00,107.23,107.34,107.21,107.23,31300.0,84.5556,84.6424,84.5399,84.5556,31300.0
2014-10-22 14:40:00,107.24,107.4,107.17,107.36,39300.0,84.5635,84.6897,84.5083,84.6581,39300.0
2014-10-22 14:45:00,107.36,107.47,107.3,107.37,46700.0,84.6581,84.7449,84.6108,84.666,46700.0
2014-10-22 14:50:00,107.36,107.38,107.24,107.24,29300.0,84.6581,84.6739,84.5635,84.5635,29300.0
2014-10-22 14:55:00,107.22,107.4,107.21,107.39,50200.0,84.5477,84.6897,84.5399,84.6818,50200.0
2014-10-22 15:00:00,107.34,107.38,107.29,107.37,71300.0,84.6424,84.6739,84.6029,84.666,71300.0
2014-10-22 15:05:00,107.37,107.37,107.14,107.15,61600.0,84.666,84.666,84.4847,84.4925,61600.0
2014-10-22 15:10:00,107.15,107.26,107.03,107.26,70800.0,84.4925,84.5793,84.3979,84.5793,70800.0
2014-10-22 15:15:00,107.26,107.3,107.01,107.01,71500.0,84.5793,84.6108,84.3821,84.3821,71500.0
2014-10-22 15:20:00,107.02,107.04,106.9,106.93,94600.0,84.39,84.4058,84.2954,84.3191,94600.0
2014-10-22 15:25:00,106.93,106.94,106.86,106.89,99000.0,84.3191,84.3269,84.2639,84.2875,99000.0
2014-10-22 15:30:00,106.9,106.9,106.72,106.84,159400.0,84.2954,84.2954,84.1535,84.2481,159400.0
2014-10-22 15:35:00,106.84,106.94,106.77,106.88,122900.0,84.2481,84.3269,84.1929,84.2796,122900.0
2014-10-22 15:40:00,106.88,106.88,106.76,106.82,113800.0,84.2796,84.2796,84.185,84.2323,113800.0
2014-10-22 15:45:00,106.81,106.86,106.7,106.72,129000.0,84.2244,84.2639,84.1377,84.1535,129000.0
2014-10-22 15:50:00,106.73,106.88,106.71,106.83,168300.0,84.1614,84.2796,84.1456,84.2402,168300.0
2014-10-22 15:55:00,106.83,106.9,106.73,106.81,237900.0,84.2402,84.2954,84.1614,84.2244,237900.0
2014-10-23 09:30:00,111.84,112.65,110.57,111.0,324400.0,88.1908,88.8295,87.1894,87.5284,324400.0
2014-10-23 09:35:00,110.95,111.08,110.41,110.64,126300.0,87.489,87.5915,87.0632,87.2446,126300.0
2014-10-23 09:40:00,110.65,111.1,110.6,110.98,148900.0,87.2524,87.6073,87.213,87.5127,148900.0
2014-10-23 09:45:00,110.93,111.04,110.17,110.48,119000.0,87.4732,87.56,86.8739,87.1184,119000.0
2014-10-23 09:50:00,110.48,110.74,110.41,110.69,59300.0,87.1184,87.3234,87.0632,87.284,59300.0
2014-10-23 09:55:00,110.69,110.72,110.29,110.64,54400.0,87.284,87.3076,86.9686,87.2446,54400.0
2014-10-23 10:00:00,110.64,110.83,110.55,110.75,49200.0,87.2446,87.3944,87.1736,87.3313,49200.0
2014-10-23 10:05:00,110.74,111.25,110.7,111.05,78000.0,87.3234,87.7256,87.2919,87.5679,78000.0
2014-10-23 10:10:00,111.06,111.25,110.95,111.24,36400.0,87.5757,87.7256,87.489,87.7177,36400.0
2014-10-23 10:15:00,111.25,111.26,111.11,111.17,63800.0,87.7256,87.7335,87.6152,87.6625,63800.0
2014-10-23 10:20:00,111.2,111.22,110.8,110.8,54800.0,87.6861,87.7019,87.3707,87.3707,54800.0
2014-10-23 10:25:00,110.8,111.09,110.72,111.05,49700.0,87.3707,87.5994,87.3076,87.5679,49700.0
2014-10-23 10:30:00,111.05,111.11,110.83,110.85,43900.0,87.5679,87.6152,87.3944,87.4102,43900.0
2014-10-23 10:35:00,110.84,110.89,110.8,110.87,52000.0,87.4023,87.4417,87.3707,87.4259,52000.0
2014-10-23 10:40:00,110.88,110.96,110.72,110.94,40700.0,87.4338,87.4969,87.3076,87.4811,40700.0
2014-10-23 10:45:00,110.93,111.23,110.92,111.15,32600.0,87.4732,87.7098,87.4654,87.6467,32600.0
2014-10-23 10:50:00,111.1,111.37,111.1,111.35,96300.0,87.6073,87.8202,87.6073,87.8044,96300.0
2014-10-23 10:55:00,111.35,111.37,111.28,111.34,33300.0,87.8044,87.8202,87.7492,87.7965,33300.0
2014-10-23 11:00:00,111.35,111.43,111.22,111.28,36800.0,87.8044,87.8675,87.7019,87.7492,36800.0
2014-10-23 11:05:00,111.28,111.74,111.28,111.73,67700.0,87.7492,88.112,87.7492,88.1041,67700.0
2014-10-23 11:10:00,111.73,111.79,111.62,111.73,55900.0,88.1041,88.1514,88.0173,88.1041,55900.0
2014-10-23 11:15:00,111.71,111.74,111.6,111.6,45500.0,88.0883,88.112,88.0016,88.0016,45500.0
2014-10-23 11:20:00,111.61,111.79,111.49,111.63,85400.0,88.0094,88.1514,87.9148,88.0252,85400.0
2014-10-23 11:25:00,111.62,111.64,111.44,111.46,34400.0,88.0173,88.0331,87.8754,87.8912,34400.0
2014-10-23 11:30:00,111.44,111.53,111.35,111.43,36100.0,87.8754,87.9464,87.8044,87.8675,36100.0
2014-10-23 11:35:00,111.4,111.41,111.29,111.31,24500.0,87.8439,87.8517,87.7571,87.7729,24500.0
2014-10-23 11:40:00,111.32,111.44,111.25,111.29,27000.0,87.7808,87.8754,87.7256,87.7571,27000.0
2014-10-23 11:45:00,111.27,111.5,111.26,111.49,22000.0,87.7413,87.9227,87.7335,87.9148,22000.0
2014-10-23 11:50:00,111.48,111.55,111.42,111.52,28900.0,87.9069,87.9621,87.8596,87.9385,28900.0
2014-10-23 11:55:00,111.53,111.6,111.5,111.56,82200.0,87.9464,88.0016,87.9227,87.97,82200.0
2014-10-23 12:00:00,111.56,111.79,111.54,111.72,34200.0,87.97,88.1514,87.9542,88.0962,34200.0
2014-10-23 12:05:00,111.72,111.97,111.72,111.91,46100.0,88.0962,88.2933,88.0962,88.246,46100.0
2014-10-23 12:10:00,111.92,111.92,111.82,111.86,30700.0,88.2539,88.2539,88.175,88.2066,30700.0
2014-10-23 12:15:00,111.84,111.96,111.81,111.89,39500.0,88.1908,88.2854,88.1672,88.2302,39500.0
2014-10-23 12:20:00,111.9,111.92,111.15,111.87,28600.0,88.2381,88.2539,87.6467,88.2145,28600.0
2014-10-23 12:25:00,111.88,111.98,111.88,111.98,32400.0,88.2224,88.3012,88.2224,88.3012,32400.0
2014-10-23 12:30:00,111.97,111.97,111.79,111.83,26000.0,88.2933,88.2933,88.1514,88.1829,26000.0
2014-10-23 12:35:00,111.81,111.94,111.76,111.9,24800.0,88.1672,88.2697,88.1277,88.2381,24800.0
2014-10-23 12:40:00,111.9,111.94,111.85,111.86,24100.0,88.2381,88.2697,88.1987,88.2066,24100.0
2014-10-23 12:45:00,111.87,111.93,111.77,111.77,38700.0,88.2145,88.2618,88.1356,88.1356,38700.0
2014-10-23 12:50:00,111.78,111.9,111.64,111.68,38200.0,88.1435,88.2381,88.0331,88.0646,38200.0
2014-10-23 12:55:00,111.69,111.69,111.41,111.45,77200.0,88.0725,88.0725,87.8517,87.8833,77200.0
2014-10-23 13:00:00,111.45,111.63,111.45,111.6,42600.0,87.8833,88.0252,87.8833,88.0016,42600.0
2014-10-23 13:05:00,111.6,111.75,111.56,111.7,57700.0,88.0016,88.1198,87.97,88.0804,57700.0
2014-10-23 13:10:00,111.7,111.71,111.61,111.63,37300.0,88.0804,88.0883,88.0094,88.0252,37300.0
2014-10-23 13:15:00,111.61,111.66,111.47,111.47,25300.0,88.0094,88.0489,87.8991,87.8991,25300.0
2014-10-23 13:20:00,111.47,111.49,111.33,111.46,26900.0,87.8991,87.9148,87.7887,87.8912,26900.0
2014-10-23 13:25:00,111.45,111.61,111.45,111.56,32800.0,87.8833,88.0094,87.8833,87.97,32800.0
2014-10-23 13:30:00,111.56,111.75,111.48,111.75,35900.0,87.97,88.1198,87.9069,88.1198,35900.0
2014-10-23 13:35:00,111.74,111.77,111.65,111.69,25600.0,88.112,88.1356,88.041,88.0725,25600.0
2014-10-23 13:40:00,111.72,111.8,111.69,111.77,19500.0,88.0962,88.1593,88.0725,88.1356,19500.0
2014-10-23 13:45:00,111.76,111.98,111.7,111.97,20000.0,88.1277,88.3012,88.0804,88.2933,20000.0
2014-10-23 13:50:00,111.96,112.1,111.88,111.9,46900.0,88.2854,88.3958,88.2224,88.2381,46900.0
2014-10-23 13:55:00,111.9,112.06,111.9,112.0,36500.0,88.2381,88.3643,88.2381,88.317,36500.0
2014-10-23 14:00:00,111.99,112.24,111.99,112.07,46100.0,88.3091,88.5062,88.3091,88.3722,46100.0
2014-10-23 14:05:00,112.06,112.06,111.78,111.78,47900.0,88.3643,88.3643,88.1435,88.1435,47900.0
2014-10-23 14:10:00,111.78,112.07,111.75,112.04,37500.0,88.1435,88.3722,88.1198,88.3485,37500.0
2014-10-23 14:15:00,112.03,112.12,111.94,112.11,35100.0,88.3406,88.4116,88.2697,88.4037,35100.0
2014-10-23 14:20:00,112.09,112.16,112.01,112.16,41700.0,88.3879,88.4431,88.3249,88.4431,41700.0
2014-10-23 14:25:00,112.16,112.37,112.09,112.31,44300.0,88.4431,88.6087,88.3879,88.5614,44300.0
2014-10-23 14:30:00,112.31,112.32,112.18,112.25,31900.0,88.5614,88.5693,88.4589,88.5141,31900.0
2014-10-23 14:35:00,112.28,112.33,112.17,112.33,31000.0,88.5378,88.5772,88.451,88.5772,31000.0
2014-10-23 14:40:00,112.32,112.34,112.27,112.32,57800.0,88.5693,88.5851,88.5299,88.5693,57800.0
2014-10-23 14:45:00,112.33,112.47,112.33,112.45,61500.0,88.5772,88.6876,88.5772,88.6718,61500.0
2014-10-23 14:50:00,112.45,112.46,112.15,112.23,99700.0,88.6718,88.6797,88.4353,88.4983,99700.0
2014-10-23 14:55:00,112.23,112.23,111.7,111.83,134300.0,88.4983,88.4983,88.0804,88.1829,134300.0
2014-10-23 15:00:00,111.83,111.86,111.56,111.59,75400.0,88.1829,88.2066,87.97,87.9937,75400.0
2014-10-23 15:05:00,111.59,111.97,111.58,111.82,75500.0,87.9937,88.2933,87.9858,88.175,75500.0
2014-10-23 15:10:00,111.82,112.26,111.74,112.1,76200.0,88.175,88.522,88.112,88.3958,76200.0
2014-10-23 15:15:00,112.1,112.12,111.88,112.01,61300.0,88.3958,88.4116,88.2224,88.3249,61300.0
2014-10-23 15:20:00,112.01,112.1,111.97,111.99,232500.0,88.3249,88.3958,88.2933,88.3091,232500.0
2014-10-23 15:25:00,111.98,112.25,111.8,112.2,94400.0,88.3012,88.5141,88.1593,88.4747,94400.0
2014-10-23 15:30:00,112.22,112.62,112.19,112.61,158500.0,88.4905,88.8059,88.4668,88.798,158500.0
2014-10-23 15:35:00,112.6,112.6,112.18,112.33,101500.0,88.7901,88.7901,88.4589,88.5772,101500.0
2014-10-23 15:40:00,112.31,112.43,112.21,112.38,163600.0,88.5614,88.6561,88.4826,88.6166,163600.0
2014-10-23 15:45:00,112.37,112.43,112.3,112.38,178800.0,88.6087,88.6561,88.5535,88.6166,178800.0
2014-10-23 15:50:00,112.39,112.42,112.14,112.23,233600.0,88.6245,88.6482,88.4274,88.4983,233600.0
2014-10-23 15:55:00,112.24,112.38,112.09,112.22,255800.0,88.5062,88.6166,88.3879,88.4905,255800.0
2014-10-24 09:30:00,112.81,112.81,112.04,112.23,93200.0,88.9557,88.9557,88.3485,88.4983,93200.0
2014-10-24 09:35:00,112.26,113.0,112.2,112.9,66000.0,88.522,89.1055,88.4747,89.0267,66000.0
2014-10-24 09:40:00,112.99,112.99,112.22,112.29,30800.0,89.0976,89.0976,88.4905,88.5457,30800.0
2014-10-24 09:45:00,112.31,112.31,111.9,111.95,55000.0,88.5614,88.5614,88.2381,88.2776,55000.0
2014-10-24 09:50:00,111.94,112.19,111.89,112.02,43400.0,88.2697,88.4668,88.2302,88.3328,43400.0
2014-10-24 09:55:00,112.04,112.31,112.04,112.24,42000.0,88.3485,88.5614,88.3485,88.5062,42000.0
2014-10-24 10:00:00,112.26,112.71,112.15,112.24,51500.0,88.522,88.8768,88.4353,88.5062,51500.0
2014-10-24 10:05:00,112.27,112.45,111.97,112.43,73300.0,88.5299,88.6718,88.2933,88.6561,73300.0
2014-10-24 10:10:00,112.42,112.75,112.35,112.65,32800.0,88.6482,88.9084,88.593,88.8295,32800.0
2014-10-24 10:15:00,112.65,112.92,112.54,112.86,34500.0,88.8295,89.0424,88.7428,88.9951,34500.0
2014-10-24 10:20:00,112.9,112.93,112.68,112.71,28500.0,89.0267,89.0503,88.8532,88.8768,28500.0
2014-10-24 10:25:00,112.7,112.86,112.49,112.73,55400.0,88.869,88.9951,88.7034,88.8926,55400.0
2014-10-24 10:30:00,112.74,113.04,112.74,112.93,57800.0,88.9005,89.1371,88.9005,89.0503,57800.0
2014-10-24 10:35:00,112.93,113.1,112.93,113.09,31900.0,89.0503,89.1844,89.0503,89.1765,31900.0
2014-10-24 10:40:00,113.1,113.26,113.09,113.17,58800.0,89.1844,89.3105,89.1765,89.2396,58800.0
2014-10-24 10:45:00,113.16,113.2,112.97,113.14,62400.0,89.2317,89.2632,89.0819,89.2159,62400.0
2014-10-24 10:50:00,113.14,113.43,113.05,113.21,50600.0,89.2159,89.4446,89.145,89.2711,50600.0
2014-10-24 10:55:00,113.22,113.29,113.13,113.19,41900.0,89.279,89.3342,89.208,89.2553,41900.0
2014-10-24 11:00:00,113.16,113.24,113.06,113.16,64800.0,89.2317,89.2948,89.1528,89.2317,64800.0
2014-10-24 11:05:00,113.17,113.18,113.06,113.1,35300.0,89.2396,89.2475,89.1528,89.1844,35300.0
2014-10-24 11:10:00,113.12,113.23,113.07,113.09,52600.0,89.2002,89.2869,89.1607,89.1765,52600.0
2014-10-24 11:15:00,113.07,113.36,113.06,113.34,21000.0,89.1607,89.3894,89.1528,89.3736,21000.0
2014-10-24 11:20:00,113.35,113.38,113.13,113.13,27400.0,89.3815,89.4052,89.208,89.208,27400.0
2014-10-24 11:25:00,113.13,113.22,113.07,113.11,26100.0,89.208,89.279,89.1607,89.1923,26100.0
2014-10-24 11:30:00,113.14,113.3,113.05,113.26,23900.0,89.2159,89.3421,89.145,89.3105,23900.0
2014-10-24 11:35:00,113.27,113.69,113.23,113.57,45400.0,89.3184,89.6496,89.2869,89.555,45400.0
2014-10-24 11:40:00,113.55,113.78,113.55,113.66,55900.0,89.5392,89.7206,89.5392,89.626,55900.0
2014-10-24 11:45:00,113.66,113.81,113.62,113.62,41100.0,89.626,89.7442,89.5944,89.5944,41100.0
2014-10-24 11:50:00,113.61,113.69,113.41,113.44,38900.0,89.5865,89.6496,89.4288,89.4525,38900.0
2014-10-24 11:55:00,113.44,113.54,113.35,113.53,17900.0,89.4525,89.5313,89.3815,89.5235,17900.0
2014-10-24 12:00:00,113.54,113.68,113.52,113.68,25400.0,89.5313,89.6417,89.5156,89.6417,25400.0
2014-10-24 12:05:00,113.67,113.71,113.6,113.69,37200.0,89.6338,89.6654,89.5787,89.6496,37200.0
2014-10-24 12:10:00,113.7,113.87,113.69,113.82,32100.0,89.6575,89.7916,89.6496,89.7521,32100.0
2014-10-24 12:15:00,113.83,114.2,113.83,114.09,68400.0,89.76,90.0518,89.76,89.965,68400.0
2014-10-24 12:20:00,114.09,114.11,113.9,113.98,33700.0,89.965,89.9808,89.8152,89.8783,33700.0
2014-10-24 12:25:00,114.0,114.11,113.96,113.97,45700.0,89.8941,89.9808,89.8625,89.8704,45700.0
2014-10-24 12:30:00,113.96,114.06,113.91,114.02,53300.0,89.8625,89.9414,89.8231,89.9098,53300.0
2014-10-24 12:35:00,114.04,114.06,113.94,113.95,28000.0,89.9256,89.9414,89.8468,89.8546,28000.0
2014-10-24 12:40:00,113.96,114.06,113.96,114.04,19600.0,89.8625,89.9414,89.8625,89.9256,19600.0
2014-10-24 12:45:00,114.02,114.08,113.94,113.98,23100.0,89.9098,89.9572,89.8468,89.8783,23100.0
2014-10-24 12:50:00,113.97,114.01,113.78,113.82,29100.0,89.8704,89.902,89.7206,89.7521,29100.0
2014-10-24 12:55:00,113.82,113.9,113.81,113.86,18300.0,89.7521,89.8152,89.7442,89.7837,18300.0
2014-10-24 13:00:00,113.89,113.94,113.8,113.81,23300.0,89.8073,89.8468,89.7364,89.7442,23300.0
2014-10-24 13:05:00,113.82,113.87,113.76,113.79,15800.0,89.7521,89.7916,89.7048,89.7285,15800.0
2014-10-24 13:10:00,113.75,113.83,113.71,113.74,28100.0,89.6969,89.76,89.6654,89.689,28100.0
2014-10-24 13:15:00,113.72,113.77,113.66,113.7,35400.0,89.6733,89.7127,89.626,89.6575,35400.0
2014-10-24 13:20:00,113.69,113.8,113.68,113.75,37800.0,89.6496,89.7364,89.6417,89.6969,37800.0
2014-10-24 13:25:00,113.74,113.76,113.67,113.76,23000.0,89.689,89.7048,89.6338,89.7048,23000.0
2014-10-24 13:30:00,113.76,113.88,113.72,113.85,135700.0,89.7048,89.7994,89.6733,89.7758,135700.0
2014-10-24 13:35:00,113.86,114.03,113.83,114.03,21300.0,89.7837,89.9177,89.76,89.9177,21300.0
2014-10-24 13:40:00,114.01,114.12,113.95,114.07,16900.0,89.902,89.9887,89.8546,89.9493,16900.0
2014-10-24 13:45:00,114.05,114.17,114.05,114.1,22500.0,89.9335,90.0281,89.9335,89.9729,22500.0
2014-10-24 13:50:00,114.08,114.2,114.05,114.05,34500.0,89.9572,90.0518,89.9335,89.9335,34500.0
2014-10-24 13:55:00,114.05,114.16,114.01,114.13,31500.0,89.9335,90.0202,89.902,89.9966,31500.0
2014-10-24 14:00:00,114.15,114.16,114.03,114.06,29400.0,90.0124,90.0202,89.9177,89.9414,29400.0
2014-10-24 14:05:00,114.05,114.15,114.0,114.14,31700.0,89.9335,90.0124,89.8941,90.0045,31700.0
2014-10-24 14:10:00,114.15,114.2,114.13,114.2,39100.0,90.0124,90.0518,89.9966,90.0518,39100.0
2014-10-24 14:15:00,114.21,114.28,114.17,114.26,44200.0,90.0597,90.1149,90.0281,90.0991,44200.0
2014-10-24 14:20:00,114.26,114.38,114.26,114.36,49100.0,90.0991,90.1937,90.0991,90.1779,49100.0
2014-10-24 14:25:00,114.36,114.37,114.12,114.14,65300.0,90.1779,90.1858,89.9887,90.0045,65300.0
2014-10-24 14:30:00,114.15,114.2,114.1,114.16,42800.0,90.0124,90.0518,89.9729,90.0202,42800.0
2014-10-24 14:35:00,114.15,114.17,114.05,114.16,39900.0,90.0124,90.0281,89.9335,90.0202,39900.0
2014-10-24 14:40:00,114.16,114.39,114.16,114.33,45100.0,90.0202,90.2016,90.0202,90.1543,45100.0
2014-10-24 14:45:00,114.33,114.41,114.28,114.4,35200.0,90.1543,90.2174,90.1149,90.2095,35200.0
2014-10-24 14:50:00,114.41,114.41,114.18,114.23,47200.0,90.2174,90.2174,90.036,90.0754,47200.0
2014-10-24 14:55:00,114.23,114.25,114.16,114.24,31600.0,90.0754,90.0912,90.0202,90.0833,31600.0
2014-10-24 15:00:00,114.25,114.37,114.25,114.35,46100.0,90.0912,90.1858,90.0912,90.1701,46100.0
2014-10-24 15:05:00,114.36,114.44,114.35,114.44,58800.0,90.1779,90.241,90.1701,90.241,58800.0
2014-10-24 15:10:00,114.46,114.46,114.36,114.38,66300.0,90.2568,90.2568,90.1779,90.1937,66300.0
2014-10-24 15:15:00,114.4,114.46,114.36,114.38,60100.0,90.2095,90.2568,90.1779,90.1937,60100.0
2014-10-24 15:20:00,114.37,114.38,114.27,114.34,48900.0,90.1858,90.1937,90.107,90.1622,48900.0
2014-10-24 15:25:00,114.33,114.39,114.25,114.38,63400.0,90.1543,90.2016,90.0912,90.1937,63400.0
2014-10-24 15:30:00,114.39,114.53,114.39,114.49,69500.0,90.2016,90.312,90.2016,90.2805,69500.0
2014-10-24 15:35:00,114.5,114.51,114.41,114.41,64600.0,90.2883,90.2962,90.2174,90.2174,64600.0
2014-10-24 15:40:00,114.39,114.62,114.39,114.55,81100.0,90.2016,90.383,90.2016,90.3278,81100.0
2014-10-24 15:45:00,114.55,114.61,114.45,114.48,101500.0,90.3278,90.3751,90.2489,90.2726,101500.0
2014-10-24 15:50:00,114.49,114.58,114.41,114.45,178300.0,90.2805,90.3514,90.2174,90.2489,178300.0
2014-10-24 15:55:00,114.46,114.59,114.41,114.53,165200.0,90.2568,90.3593,90.2174,90.312,165200.0
2014-10-27 09:30:00,114.39,114.39,113.69,113.73,124800.0,90.2016,90.2016,89.6496,89.6812,124800.0
2014-10-27 09:35:00,113.79,113.87,113.42,113.87,27600.0,89.7285,89.7916,89.4367,89.7916,27600.0
2014-10-27 09:40:00,113.86,114.09,113.57,114.09,39600.0,89.7837,89.965,89.555,89.965,39600.0
2014-10-27 09:45:00,114.03,114.08,113.71,113.71,41600.0,89.9177,89.9572,89.6654,89.6654,41600.0
2014-10-27 09:50:00,113.72,113.72,113.43,113.55,32600.0,89.6733,89.6733,89.4446,89.5392,32600.0
2014-10-27 09:55:00,113.55,113.79,113.38,113.79,48600.0,89.5392,89.7285,89.4052,89.7285,48600.0
2014-10-27 10:00:00,113.8,113.8,113.41,113.5,46900.0,89.7364,89.7364,89.4288,89.4998,46900.0
2014-10-27 10:05:00,113.48,113.74,113.45,113.74,30900.0,89.484,89.689,89.4604,89.689,30900.0
2014-10-27 10:10:00,113.77,113.91,113.64,113.8,31100.0,89.7127,89.8231,89.6102,89.7364,31100.0
2014-10-27 10:15:00,113.8,113.85,113.49,113.79,55500.0,89.7364,89.7758,89.4919,89.7285,55500.0
2014-10-27 10:20:00,113.79,113.92,113.75,113.9,22100.0,89.7285,89.831,89.6969,89.8152,22100.0
2014-10-27 10:25:00,113.9,113.9,113.77,113.86,32900.0,89.8152,89.8152,89.7127,89.7837,32900.0
2014-10-27 10:30:00,113.87,113.88,113.37,113.43,73200.0,89.7916,89.7994,89.3973,89.4446,73200.0
2014-10-27 10:35:00,113.43,113.68,113.39,113.68,29500.0,89.4446,89.6417,89.4131,89.6417,29500.0
2014-10-27 10:40:00,113.68,114.0,113.67,113.95,41500.0,89.6417,89.8941,89.6338,89.8546,41500.0
2014-10-27 10:45:00,113.97,113.99,113.82,113.83,28900.0,89.8704,89.8862,89.7521,89.76,28900.0
2014-10-27 10:50:00,113.84,113.84,113.66,113.68,26600.0,89.7679,89.7679,89.626,89.6417,26600.0
2014-10-27 10:55:00,113.67,113.7,113.58,113.64,22700.0,89.6338,89.6575,89.5629,89.6102,22700.0
2014-10-27 11:00:00,113.65,113.73,113.6,113.71,22700.0,89.6181,89.6812,89.5787,89.6654,22700.0
2014-10-27 11:05:00,113.7,113.77,113.65,113.77,15100.0,89.6575,89.7127,89.6181,89.7127,15100.0
2014-10-27 11:10:00,113.77,114.0,113.77,113.92,29300.0,89.7127,89.8941,89.7127,89.831,29300.0
2014-10-27 11:15:00,113.9,113.92,113.73,113.84,24500.0,89.8152,89.831,89.6812,89.7679,24500.0
2014-10-27 11:20:00,113.85,113.92,113.75,113.85,24000.0,89.7758,89.831,89.6969,89.7758,24000.0
2014-10-27 11:25:00,113.84,114.15,113.84,114.15,26300.0,89.7679,90.0124,89.7679,90.0124,26300.0
2014-10-27 11:30:00,114.15,114.26,114.15,114.19,25100.0,90.0124,90.0991,90.0124,90.0439,25100.0
2014-10-27 11:35:00,114.19,114.19,113.97,114.02,35200.0,90.0439,90.0439,89.8704,89.9098,35200.0
2014-10-27 11:40:00,114.0,114.17,113.97,114.16,21600.0,89.8941,90.0281,89.8704,90.0202,21600.0
2014-10-27 11:45:00,114.15,114.17,114.06,114.08,22600.0,90.0124,90.0281,89.9414,89.9572,22600.0
2014-10-27 11:50:00,114.09,114.13,113.99,114.07,22300.0,89.965,89.9966,89.8862,89.9493,22300.0
2014-10-27 11:55:00,114.08,114.21,114.05,114.2,29000.0,89.9572,90.0597,89.9335,90.0518,29000.0
2014-10-27 12:00:00,114.18,114.38,114.16,114.38,38500.0,90.036,90.1937,90.0202,90.1937,38500.0
2014-10-27 12:05:00,114.37,114.57,114.37,114.5,28700.0,90.1858,90.3435,90.1858,90.2883,28700.0
2014-10-27 12:10:00,114.5,114.56,114.49,114.52,32300.0,90.2883,90.3357,90.2805,90.3041,32300.0
2014-10-27 12:15:00,114.55,114.59,114.45,114.58,51200.0,90.3278,90.3593,90.2489,90.3514,51200.0
2014-10-27 12:20:00,114.6,114.65,114.5,114.54,46200.0,90.3672,90.4066,90.2883,90.3199,46200.0
2014-10-27 12:25:00,114.55,114.62,114.4,114.4,51100.0,90.3278,90.383,90.2095,90.2095,51100.0
2014-10-27 12:30:00,114.42,114.43,114.29,114.38,62700.0,90.2253,90.2331,90.1227,90.1937,62700.0
2014-10-27 12:35:00,114.39,114.47,114.32,114.36,23200.0,90.2016,90.2647,90.1464,90.1779,23200.0
2014-10-27 12:40:00,114.35,114.35,114.04,114.21,23400.0,90.1701,90.1701,89.9256,90.0597,23400.0
2014-10-27 12:45:00,114.22,114.32,114.02,114.07,30400.0,90.0675,90.1464,89.9098,89.9493,30400.0
2014-10-27 12:50:00,114.07,114.22,114.03,114.2,24100.0,89.9493,90.0675,89.9177,90.0518,24100.0
2014-10-27 12:55:00,114.2,114.33,114.18,114.23,29600.0,90.0518,90.1543,90.036,90.0754,29600.0
2014-10-27 13:00:00,114.24,114.49,114.24,114.48,38100.0,90.0833,90.2805,90.0833,90.2726,38100.0
2014-10-27 13:05:00,114.48,114.6,114.47,114.59,22400.0,90.2726,90.3672,90.2647,90.3593,22400.0
2014-10-27 13:10:00,114.58,114.72,114.58,114.71,17600.0,90.3514,90.4618,90.3514,90.4539,17600.0
2014-10-27 13:15:00,114.71,114.74,114.63,114.68,19200.0,90.4539,90.4776,90.3909,90.4303,19200.0
2014-10-27 13:20:00,114.69,114.69,114.43,114.43,22800.0,90.4382,90.4382,90.2331,90.2331,22800.0
2014-10-27 13:25:00,114.44,114.46,114.22,114.23,20300.0,90.241,90.2568,90.0675,90.0754,20300.0
2014-10-27 13:30:00,114.24,114.3,114.18,114.18,17500.0,90.0833,90.1306,90.036,90.036,17500.0
2014-10-27 13:35:00,114.2,114.3,114.12,114.22,21200.0,90.0518,90.1306,89.9887,90.0675,21200.0
2014-10-27 13:40:00,114.22,114.27,114.18,114.23,17500.0,90.0675,90.107,90.036,90.0754,17500.0
2014-10-27 13:45:00,114.22,114.32,114.18,114.25,46600.0,90.0675,90.1464,90.036,90.0912,46600.0
2014-10-27 13:50:00,114.26,114.29,114.18,114.22,37900.0,90.0991,90.1227,90.036,90.0675,37900.0
2014-10-27 13:55:00,114.21,114.33,114.21,114.32,27300.0,90.0597,90.1543,90.0597,90.1464,27300.0
2014-10-27 14:00:00,114.31,114.32,114.27,114.32,23200.0,90.1385,90.1464,90.107,90.1464,23200.0
2014-10-27 14:05:00,114.31,114.42,114.28,114.37,20000.0,90.1385,90.2253,90.1149,90.1858,20000.0
2014-10-27 14:10:00,114.38,114.44,114.35,114.43,24100.0,90.1937,90.241,90.1701,90.2331,24100.0
2014-10-27 14:15:00,114.44,114.44,114.35,114.42,24900.0,90.241,90.241,90.1701,90.2253,24900.0
2014-10-27 14:20:00,114.41,114.45,114.39,114.42,18900.0,90.2174,90.2489,90.2016,90.2253,18900.0
2014-10-27 14:25:00,114.41,114.41,114.25,114.31,21000.0,90.2174,90.2174,90.0912,90.1385,21000.0
2014-10-27 14:30:00,114.29,114.35,114.11,114.34,21300.0,90.1227,90.1701,89.9808,90.1622,21300.0
2014-10-27 14:35:00,114.37,114.4,114.31,114.38,27200.0,90.1858,90.2095,90.1385,90.1937,27200.0
2014-10-27 14:40:00,114.37,114.41,114.28,114.3,26100.0,90.1858,90.2174,90.1149,90.1306,26100.0
2014-10-27 14:45:00,114.3,114.33,114.2,114.27,22000.0,90.1306,90.1543,90.0518,90.107,22000.0
2014-10-27 14:50:00,114.27,114.35,114.13,114.13,20200.0,90.107,90.1701,89.9966,89.9966,20200.0
2014-10-27 14:55:00,114.13,114.18,114.08,114.18,26600.0,89.9966,90.036,89.9572,90.036,26600.0
2014-10-27 15:00:00,114.18,114.38,114.18,114.38,29300.0,90.036,90.1937,90.036,90.1937,29300.0
2014-10-27 15:05:00,114.39,114.54,114.32,114.46,62500.0,90.2016,90.3199,90.1464,90.2568,62500.0
2014-10-27 15:10:00,114.48,114.51,114.41,114.49,33400.0,90.2726,90.2962,90.2174,90.2805,33400.0
2014-10-27 15:15:00,114.49,114.6,114.45,114.58,40200.0,90.2805,90.3672,90.2489,90.3514,40200.0
2014-10-27 15:20:00,114.58,114.58,114.5,114.52,21500.0,90.3514,90.3514,90.2883,90.3041,21500.0
2014-10-27 15:25:00,114.53,114.58,114.47,114.5,31300.0,90.312,90.3514,90.2647,90.2883,31300.0
2014-10-27 15:30:00,114.51,114.6,114.39,114.6,60100.0,90.2962,90.3672,90.2016,90.3672,60100.0
2014-10-27 15:35:00,114.6,114.64,114.54,114.6,56900.0,90.3672,90.3987,90.3199,90.3672,56900.0
2014-10-27 15:40:00,114.6,114.76,114.51,114.67,64400.0,90.3672,90.4934,90.2962,90.4224,64400.0
2014-10-27 15:45:00,114.68,114.69,114.55,114.68,71300.0,90.4303,90.4382,90.3278,90.4303,71300.0
2014-10-27 15:50:00,114.68,114.72,114.56,114.72,77200.0,90.4303,90.4618,90.3357,90.4618,77200.0
2014-10-27 15:55:00,114.73,114.94,114.7,114.81,217200.0,90.4697,90.6353,90.4461,90.5328,217200.0
2014-10-28 09:30:00,115.09,115.91,115.05,115.78,85600.0,90.7536,91.4002,90.722,91.2977,85600.0
2014-10-28 09:35:00,115.78,115.86,115.58,115.83,43800.0,91.2977,91.3608,91.14,91.3371,43800.0
2014-10-28 09:40:00,115.85,115.85,115.37,115.82,38800.0,91.3529,91.3529,90.9744,91.3292,38800.0
2014-10-28 09:45:00,115.81,116.13,115.68,116.1,44600.0,91.3213,91.5737,91.2188,91.55,44600.0
2014-10-28 09:50:00,116.14,116.24,116.03,116.15,65200.0,91.5816,91.6604,91.4948,91.5894,65200.0
2014-10-28 09:55:00,116.14,116.16,115.74,115.74,49600.0,91.5816,91.5973,91.2661,91.2661,49600.0
2014-10-28 10:00:00,115.75,116.09,115.75,116.08,29600.0,91.274,91.5421,91.274,91.5342,29600.0
2014-10-28 10:05:00,116.08,116.16,115.56,115.63,53900.0,91.5342,91.5973,91.1242,91.1794,53900.0
2014-10-28 10:10:00,115.63,115.74,115.62,115.72,26700.0,91.1794,91.2661,91.1715,91.2504,26700.0
2014-10-28 10:15:00,115.71,115.77,115.5,115.5,27600.0,91.2425,91.2898,91.0769,91.0769,27600.0
2014-10-28 10:20:00,115.48,115.6,115.47,115.6,28300.0,91.0611,91.1557,91.0532,91.1557,28300.0
2014-10-28 10:25:00,115.61,115.8,115.56,115.78,37900.0,91.1636,91.3134,91.1242,91.2977,37900.0
2014-10-28 10:30:00,115.76,115.86,115.68,115.86,28400.0,91.2819,91.3608,91.2188,91.3608,28400.0
2014-10-28 10:35:00,115.86,115.99,115.83,115.88,29600.0,91.3608,91.4633,91.3371,91.3765,29600.0
2014-10-28 10:40:00,115.88,115.91,115.72,115.86,28100.0,91.3765,91.4002,91.2504,91.3608,28100.0
2014-10-28 10:45:00,115.85,115.89,115.75,115.75,40100.0,91.3529,91.3844,91.274,91.274,40100.0
2014-10-28 10:50:00,115.77,116.03,115.75,116.03,36000.0,91.2898,91.4948,91.274,91.4948,36000.0
2014-10-28 10:55:00,116.03,116.13,115.89,115.92,22700.0,91.4948,91.5737,91.3844,91.4081,22700.0
2014-10-28 11:00:00,115.93,116.13,115.93,116.13,26100.0,91.416,91.5737,91.416,91.5737,26100.0
2014-10-28 11:05:00,116.13,116.23,116.06,116.18,75500.0,91.5737,91.6525,91.5185,91.6131,75500.0
2014-10-28 11:10:00,116.18,116.25,116.14,116.15,42100.0,91.6131,91.6683,91.5816,91.5894,42100.0
2014-10-28 11:15:00,116.15,116.32,116.15,116.29,63300.0,91.5894,91.7235,91.5894,91.6998,63300.0
2014-10-28 11:20:00,116.3,116.39,116.28,116.28,34600.0,91.7077,91.7787,91.692,91.692,34600.0
2014-10-28 11:25:00,116.29,116.36,116.27,116.29,39300.0,91.6998,91.755,91.6841,91.6998,39300.0
2014-10-28 11:30:00,116.3,116.37,116.25,116.25,26200.0,91.7077,91.7629,91.6683,91.6683,26200.0
2014-10-28 11:35:00,116.25,116.43,116.24,116.38,46300.0,91.6683,91.8102,91.6604,91.7708,46300.0
2014-10-28 11:40:00,116.36,116.47,116.33,116.33,45200.0,91.755,91.8418,91.7314,91.7314,45200.0
2014-10-28 11:45:00,116.31,116.38,116.26,116.26,29000.0,91.7156,91.7708,91.6762,91.6762,29000.0
2014-10-28 11:50:00,116.25,116.32,116.24,116.24,31900.0,91.6683,91.7235,91.6604,91.6604,31900.0
2014-10-28 11:55:00,116.24,116.3,116.22,116.22,43600.0,91.6604,91.7077,91.6446,91.6446,43600.0
2014-10-28 12:00:00,116.22,116.35,116.21,116.26,47500.0,91.6446,91.7471,91.6368,91.6762,47500.0
2014-10-28 12:05:00,116.26,116.26,116.12,116.12,33500.0,91.6762,91.6762,91.5658,91.5658,33500.0
2014-10-28 12:10:00,116.12,116.19,116.08,116.08,46500.0,91.5658,91.621,91.5342,91.5342,46500.0
2014-10-28 12:15:00,116.07,116.12,116.05,116.08,28000.0,91.5264,91.5658,91.5106,91.5342,28000.0
2014-10-28 12:20:00,116.08,116.16,116.05,116.14,16500.0,91.5342,91.5973,91.5106,91.5816,16500.0
2014-10-28 12:25:00,116.16,116.17,116.11,116.13,20000.0,91.5973,91.6052,91.5579,91.5737,20000.0
2014-10-28 12:30:00,116.13,116.16,116.01,116.15,23600.0,91.5737,91.5973,91.479,91.5894,23600.0
2014-10-28 12:35:00,116.15,116.15,115.84,115.88,36400.0,91.5894,91.5894,91.345,91.3765,36400.0
2014-10-28 12:40:00,115.88,115.97,115.8,115.94,16800.0,91.3765,91.4475,91.3134,91.4238,16800.0
2014-10-28 12:45:00,115.96,115.96,115.78,115.89,39100.0,91.4396,91.4396,91.2977,91.3844,39100.0
2014-10-28 12:50:00,115.88,116.0,115.87,115.94,17600.0,91.3765,91.4712,91.3686,91.4238,17600.0
2014-10-28 12:55:00,115.95,115.96,115.86,115.9,27200.0,91.4317,91.4396,91.3608,91.3923,27200.0
2014-10-28 13:00:00,115.89,115.95,115.81,115.94,27400.0,91.3844,91.4317,91.3213,91.4238,27400.0
2014-10-28 13:05:00,115.93,115.95,115.9,115.91,18800.0,91.416,91.4317,91.3923,91.4002,18800.0
2014-10-28 13:10:00,115.91,115.95,115.88,115.92,23800.0,91.4002,91.4317,91.3765,91.4081,23800.0
2014-10-28 13:15:00,115.92,115.93,115.89,115.89,23400.0,91.4081,91.416,91.3844,91.3844,23400.0
2014-10-28 13:20:00,115.89,115.97,115.89,115.93,18600.0,91.3844,91.4475,91.3844,91.416,18600.0
2014-10-28 13:25:00,115.93,115.99,115.93,115.97,14000.0,91.416,91.4633,91.416,91.4475,14000.0
2014-10-28 13:30:00,115.97,115.97,115.82,115.89,21600.0,91.4475,91.4475,91.3292,91.3844,21600.0
2014-10-28 13:35:00,115.91,115.95,115.85,115.93,24300.0,91.4002,91.4317,91.3529,91.416,24300.0
2014-10-28 13:40:00,115.94,115.99,115.89,115.92,28100.0,91.4238,91.4633,91.3844,91.4081,28100.0
2014-10-28 13:45:00,115.92,115.99,115.91,115.94,22200.0,91.4081,91.4633,91.4002,91.4238,22200.0
2014-10-28 13:50:00,115.94,116.0,115.91,115.95,27900.0,91.4238,91.4712,91.4002,91.4317,27900.0
2014-10-28 13:55:00,115.94,116.0,115.93,115.95,26600.0,91.4238,91.4712,91.416,91.4317,26600.0
2014-10-28 14:00:00,115.95,115.99,115.89,115.97,27200.0,91.4317,91.4633,91.3844,91.4475,27200.0
2014-10-28 14:05:00,115.96,115.97,115.89,115.9,35100.0,91.4396,91.4475,91.3844,91.3923,35100.0
2014-10-28 14:10:00,115.9,115.92,115.83,115.85,26100.0,91.3923,91.4081,91.3371,91.3529,26100.0
2014-10-28 14:15:00,115.86,115.93,115.79,115.79,50100.0,91.3608,91.416,91.3056,91.3056,50100.0
2014-10-28 14:20:00,115.79,115.84,115.75,115.84,50700.0,91.3056,91.345,91.274,91.345,50700.0
2014-10-28 14:25:00,115.84,115.96,115.83,115.94,29700.0,91.345,91.4396,91.3371,91.4238,29700.0
2014-10-28 14:30:00,115.94,116.0,115.91,115.93,19600.0,91.4238,91.4712,91.4002,91.416,19600.0
2014-10-28 14:35:00,115.94,115.95,115.83,115.86,42600.0,91.4238,91.4317,91.3371,91.3608,42600.0
2014-10-28 14:40:00,115.86,115.89,115.78,115.79,28000.0,91.3608,91.3844,91.2977,91.3056,28000.0
2014-10-28 14:45:00,115.8,115.8,115.67,115.67,30700.0,91.3134,91.3134,91.2109,91.2109,30700.0
2014-10-28 14:50:00,115.69,115.75,115.65,115.71,27800.0,91.2267,91.274,91.1952,91.2425,27800.0
2014-10-28 14:55:00,115.72,115.76,115.69,115.73,35500.0,91.2504,91.2819,91.2267,91.2583,35500.0
2014-10-28 15:00:00,115.74,115.97,115.74,115.95,57000.0,91.2661,91.4475,91.2661,91.4317,57000.0
2014-10-28 15:05:00,115.94,116.0,115.91,115.95,55400.0,91.4238,91.4712,91.4002,91.4317,55400.0
2014-10-28 15:10:00,115.98,116.02,115.91,115.98,41500.0,91.4554,91.4869,91.4002,91.4554,41500.0
2014-10-28 15:15:00,115.99,116.12,115.99,116.08,60300.0,91.4633,91.5658,91.4633,91.5342,60300.0
2014-10-28 15:20:00,116.07,116.09,115.96,116.03,44200.0,91.5264,91.5421,91.4396,91.4948,44200.0
2014-10-28 15:25:00,116.02,116.12,115.97,116.02,44600.0,91.4869,91.5658,91.4475,91.4869,44600.0
2014-10-28 15:30:00,116.04,116.19,116.04,116.13,63100.0,91.5027,91.621,91.5027,91.5737,63100.0
2014-10-28 15:35:00,116.14,116.2,116.13,116.2,67100.0,91.5816,91.6289,91.5737,91.6289,67100.0
2014-10-28 15:40:00,116.2,116.23,116.06,116.07,57300.0,91.6289,91.6525,91.5185,91.5264,57300.0
2014-10-28 15:45:00,116.06,116.11,115.87,115.9,71000.0,91.5185,91.5579,91.3686,91.3923,71000.0
2014-10-28 15:50:00,115.91,116.03,115.9,116.02,104600.0,91.4002,91.4948,91.3923,91.4869,104600.0
2014-10-28 15:55:00,116.03,116.12,116.01,116.12,117000.0,91.4948,91.5658,91.479,91.5658,117000.0
2014-10-29 09:30:00,116.31,116.73,115.82,115.83,99400.0,91.7156,92.0468,91.3292,91.3371,99400.0
2014-10-29 09:35:00,115.84,116.17,115.51,116.17,30200.0,91.345,91.6052,91.0848,91.6052,30200.0
2014-10-29 09:40:00,116.22,116.52,116.15,116.48,17200.0,91.6446,91.8812,91.5894,91.8497,17200.0
2014-10-29 09:45:00,116.43,116.64,116.28,116.57,43900.0,91.8102,91.9758,91.692,91.9206,43900.0
2014-10-29 09:50:00,116.61,116.71,116.47,116.69,17600.0,91.9522,92.031,91.8418,92.0153,17600.0
2014-10-29 09:55:00,116.72,116.94,116.69,116.81,65200.0,92.0389,92.2124,92.0153,92.1099,65200.0
2014-10-29 10:00:00,116.86,117.07,116.59,116.65,87500.0,92.1493,92.3149,91.9364,91.9837,87500.0
2014-10-29 10:05:00,116.68,116.7,116.63,116.68,38100.0,92.0074,92.0231,91.9679,92.0074,38100.0
2014-10-29 10:10:00,116.66,116.66,116.28,116.32,33300.0,91.9916,91.9916,91.692,91.7235,33300.0
2014-10-29 10:15:00,116.34,116.57,116.31,116.46,35600.0,91.7393,91.9206,91.7156,91.8339,35600.0
2014-10-29 10:20:00,116.47,116.74,116.45,116.68,29200.0,91.8418,92.0547,91.826,92.0074,29200.0
2014-10-29 10:25:00,116.7,116.83,116.4,116.51,34100.0,92.0231,92.1256,91.7866,91.8733,34100.0
2014-10-29 10:30:00,116.51,116.79,116.51,116.79,29100.0,91.8733,92.0941,91.8733,92.0941,29100.0
2014-10-29 10:35:00,116.79,116.85,116.66,116.72,40600.0,92.0941,92.1414,91.9916,92.0389,40600.0
2014-10-29 10:40:00,116.73,116.74,116.5,116.66,50500.0,92.0468,92.0547,91.8654,91.9916,50500.0
2014-10-29 10:45:00,116.63,116.63,116.29,116.29,22500.0,91.9679,91.9679,91.6998,91.6998,22500.0
2014-10-29 10:50:00,116.27,116.3,116.15,116.16,26900.0,91.6841,91.7077,91.5894,91.5973,26900.0
2014-10-29 10:55:00,116.19,116.19,116.08,116.17,46100.0,91.621,91.621,91.5342,91.6052,46100.0
2014-10-29 11:00:00,116.19,116.36,116.19,116.34,35700.0,91.621,91.755,91.621,91.7393,35700.0
2014-10-29 11:05:00,116.36,116.59,116.35,116.57,26500.0,91.755,91.9364,91.7471,91.9206,26500.0
2014-10-29 11:10:00,116.58,116.71,116.54,116.62,22700.0,91.9285,92.031,91.897,91.9601,22700.0
2014-10-29 11:15:00,116.64,116.64,116.42,116.48,23100.0,91.9758,91.9758,91.8023,91.8497,23100.0
2014-10-29 11:20:00,116.46,116.55,116.41,116.42,13900.0,91.8339,91.9049,91.7945,91.8023,13900.0
2014-10-29 11:25:00,116.41,116.64,116.41,116.47,26900.0,91.7945,91.9758,91.7945,91.8418,26900.0
2014-10-29 11:30:00,116.43,116.46,116.23,116.29,24400.0,91.8102,91.8339,91.6525,91.6998,24400.0
2014-10-29 11:35:00,116.27,116.42,116.25,116.37,13200.0,91.6841,91.8023,91.6683,91.7629,13200.0
2014-10-29 11:40:00,116.35,116.41,116.32,116.35,15400.0,91.7471,91.7945,91.7235,91.7471,15400.0
2014-10-29 11:45:00,116.34,116.37,116.24,116.31,22200.0,91.7393,91.7629,91.6604,91.7156,22200.0
2014-10-29 11:50:00,116.29,116.34,116.21,116.21,13900.0,91.6998,91.7393,91.6368,91.6368,13900.0
2014-10-29 11:55:00,116.23,116.24,116.09,116.19,15000.0,91.6525,91.6604,91.5421,91.621,15000.0
2014-10-29 12:00:00,116.2,116.2,115.69,115.69,27700.0,91.6289,91.6289,91.2267,91.2267,27700.0
2014-10-29 12:05:00,115.69,115.92,115.68,115.85,27600.0,91.2267,91.4081,91.2188,91.3529,27600.0
2014-10-29 12:10:00,115.86,115.86,115.64,115.78,66200.0,91.3608,91.3608,91.1873,91.2977,66200.0
2014-10-29 12:15:00,115.78,115.81,115.66,115.66,25800.0,91.2977,91.3213,91.2031,91.2031,25800.0
2014-10-29 12:20:00,115.68,115.68,115.49,115.5,31400.0,91.2188,91.2188,91.069,91.0769,31400.0
2014-10-29 12:25:00,115.51,115.6,115.47,115.51,38500.0,91.0848,91.1557,91.0532,91.0848,38500.0
2014-10-29 12:30:00,115.5,115.53,115.38,115.48,26700.0,91.0769,91.1005,90.9823,91.0611,26700.0
2014-10-29 12:35:00,115.49,115.6,115.39,115.54,17300.0,91.069,91.1557,90.9901,91.1084,17300.0
2014-10-29 12:40:00,115.54,115.55,115.4,115.42,11900.0,91.1084,91.1163,90.998,91.0138,11900.0
2014-10-29 12:45:00,115.43,115.46,115.31,115.4,10100.0,91.0217,91.0453,90.9271,90.998,10100.0
2014-10-29 12:50:00,115.37,115.47,115.26,115.4,20400.0,90.9744,91.0532,90.8876,90.998,20400.0
2014-10-29 12:55:00,115.41,115.58,115.4,115.47,14800.0,91.0059,91.14,90.998,91.0532,14800.0
2014-10-29 13:00:00,115.47,115.66,115.47,115.63,16900.0,91.0532,91.2031,91.0532,91.1794,16900.0
2014-10-29 13:05:00,115.62,115.71,115.6,115.62,11200.0,91.1715,91.2425,91.1557,91.1715,11200.0
2014-10-29 13:10:00,115.64,115.65,115.61,115.62,19000.0,91.1873,91.1952,91.1636,91.1715,19000.0
2014-10-29 13:15:00,115.6,115.63,115.56,115.6,33100.0,91.1557,91.1794,91.1242,91.1557,33100.0
2014-10-29 13:20:00,115.6,115.6,115.52,115.57,20000.0,91.1557,91.1557,91.0927,91.1321,20000.0
2014-10-29 13:25:00,115.57,115.62,115.55,115.62,8400.0,91.1321,91.1715,91.1163,91.1715,8400.0
2014-10-29 13:30:00,115.61,115.62,115.48,115.48,8100.0,91.1636,91.1715,91.0611,91.0611,8100.0
2014-10-29 13:35:00,115.48,115.51,115.34,115.39,33700.0,91.0611,91.0848,90.9507,90.9901,33700.0
2014-10-29 13:40:00,115.39,115.41,115.16,115.17,35500.0,90.9901,91.0059,90.8088,90.8167,35500.0
2014-10-29 13:45:00,115.19,115.26,115.11,115.17,35800.0,90.8324,90.8876,90.7694,90.8167,35800.0
2014-10-29 13:50:00,115.16,115.34,115.09,115.34,24600.0,90.8088,90.9507,90.7536,90.9507,24600.0
2014-10-29 13:55:00,115.32,115.43,115.31,115.43,22600.0,90.9349,91.0217,90.9271,91.0217,22600.0
2014-10-29 14:00:00,115.43,115.43,114.84,114.91,55700.0,91.0217,91.0217,90.5564,90.6116,55700.0
2014-10-29 14:05:00,114.91,114.99,114.65,114.92,61400.0,90.6116,90.6747,90.4066,90.6195,61400.0
2014-10-29 14:10:00,114.94,115.13,114.74,114.75,56000.0,90.6353,90.7851,90.4776,90.4855,56000.0
2014-10-29 14:15:00,114.73,114.73,114.31,114.6,85000.0,90.4697,90.4697,90.1385,90.3672,85000.0
2014-10-29 14:20:00,114.6,114.96,114.6,114.88,72700.0,90.3672,90.6511,90.3672,90.588,72700.0
2014-10-29 14:25:00,114.89,115.09,114.87,115.04,102800.0,90.5959,90.7536,90.5801,90.7142,102800.0
2014-10-29 14:30:00,115.04,115.14,114.9,115.0,89200.0,90.7142,90.793,90.6038,90.6826,89200.0
2014-10-29 14:35:00,115.0,115.3,114.99,115.09,87600.0,90.6826,90.9192,90.6747,90.7536,87600.0
2014-10-29 14:40:00,115.1,115.14,114.95,114.95,46800.0,90.7615,90.793,90.6432,90.6432,46800.0
2014-10-29 14:45:00,114.97,114.99,114.67,114.75,37600.0,90.659,90.6747,90.4224,90.4855,37600.0
2014-10-29 14:50:00,114.75,114.8,114.63,114.8,26300.0,90.4855,90.5249,90.3909,90.5249,26300.0
2014-10-29 14:55:00,114.79,115.07,114.76,115.0,49200.0,90.517,90.7378,90.4934,90.6826,49200.0
2014-10-29 15:00:00,115.02,115.07,114.77,114.81,39900.0,90.6984,90.7378,90.5012,90.5328,39900.0
2014-10-29 15:05:00,114.79,114.91,114.43,114.51,36100.0,90.517,90.6116,90.2331,90.2962,36100.0
2014-10-29 15:10:00,114.51,114.65,114.37,114.6,50400.0,90.2962,90.4066,90.1858,90.3672,50400.0
2014-10-29 15:15:00,114.61,114.9,114.56,114.9,26300.0,90.3751,90.6038,90.3357,90.6038,26300.0
2014-10-29 15:20:00,114.9,114.99,114.79,114.83,26800.0,90.6038,90.6747,90.517,90.5486,26800.0
2014-10-29 15:25:00,114.85,115.02,114.85,114.92,54700.0,90.5643,90.6984,90.5643,90.6195,54700.0
2014-10-29 15:30:00,114.94,115.47,114.9,115.29,68900.0,90.6353,91.0532,90.6038,90.9113,68900.0
2014-10-29 15:35:00,115.23,115.51,115.2,115.48,47900.0,90.864,91.0848,90.8403,91.0611,47900.0
2014-10-29 15:40:00,115.49,115.52,115.4,115.4,50100.0,91.069,91.0927,90.998,90.998,50100.0
2014-10-29 15:45:00,115.39,115.4,115.07,115.07,73600.0,90.9901,90.998,90.7378,90.7378,73600.0
2014-10-29 15:50:00,115.07,115.15,114.96,114.98,134400.0,90.7378,90.8009,90.6511,90.6668,134400.0
2014-10-29 15:55:00,114.99,115.03,114.83,114.97,193900.0,90.6747,90.7063,90.5486,90.659,193900.0
2014-10-30 09:30:00,114.93,115.04,114.62,115.03,63000.0,90.6274,90.7142,90.383,90.7063,63000.0
2014-10-30 09:35:00,115.11,115.12,114.68,114.68,19000.0,90.7694,90.7772,90.4303,90.4303,19000.0
2014-10-30 09:40:00,114.73,115.03,114.68,115.03,27100.0,90.4697,90.7063,90.4303,90.7063,27100.0
2014-10-30 09:45:00,115.02,115.06,114.65,114.91,41600.0,90.6984,90.7299,90.4066,90.6116,41600.0
2014-10-30 09:50:00,114.93,115.17,114.76,114.83,43500.0,90.6274,90.8167,90.4934,90.5486,43500.0
2014-10-30 09:55:00,114.84,114.87,114.39,114.43,45900.0,90.5564,90.5801,90.2016,90.2331,45900.0
2014-10-30 10:00:00,114.39,114.39,114.08,114.35,39700.0,90.2016,90.2016,89.9572,90.1701,39700.0
2014-10-30 10:05:00,114.34,114.65,114.33,114.52,28000.0,90.1622,90.4066,90.1543,90.3041,28000.0
2014-10-30 10:10:00,114.48,114.57,114.2,114.45,55100.0,90.2726,90.3435,90.0518,90.2489,55100.0
2014-10-30 10:15:00,114.48,114.75,114.32,114.68,40500.0,90.2726,90.4855,90.1464,90.4303,40500.0
2014-10-30 10:20:00,114.69,114.76,114.53,114.65,32700.0,90.4382,90.4934,90.312,90.4066,32700.0
2014-10-30 10:25:00,114.63,114.88,114.63,114.83,32500.0,90.3909,90.588,90.3909,90.5486,32500.0
2014-10-30 10:30:00,114.88,115.15,114.87,115.14,36400.0,90.588,90.8009,90.5801,90.793,36400.0
2014-10-30 10:35:00,115.11,115.18,114.95,115.01,26400.0,90.7694,90.8246,90.6432,90.6905,26400.0
2014-10-30 10:40:00,114.99,115.15,114.94,115.15,29800.0,90.6747,90.8009,90.6353,90.8009,29800.0
2014-10-30 10:45:00,115.16,115.28,114.94,115.01,31600.0,90.8088,90.9034,90.6353,90.6905,31600.0
2014-10-30 10:50:00,115.02,115.25,114.99,115.2,28400.0,90.6984,90.8797,90.6747,90.8403,28400.0
2014-10-30 10:55:00,115.23,115.45,115.19,115.45,31300.0,90.864,91.0375,90.8324,91.0375,31300.0
2014-10-30 11:00:00,115.45,115.66,115.42,115.61,52200.0,91.0375,91.2031,91.0138,91.1636,52200.0
2014-10-30 11:05:00,115.62,115.67,115.56,115.64,33800.0,91.1715,91.2109,91.1242,91.1873,33800.0
2014-10-30 11:10:00,115.68,115.68,115.49,115.57,35100.0,91.2188,91.2188,91.069,91.1321,35100.0
2014-10-30 11:15:00,115.57,115.68,115.57,115.62,28500.0,91.1321,91.2188,91.1321,91.1715,28500.0
2014-10-30 11:20:00,115.63,115.66,115.47,115.5,21700.0,91.1794,91.2031,91.0532,91.0769,21700.0
2014-10-30 11:25:00,115.5,115.61,115.42,115.57,36000.0,91.0769,91.1636,91.0138,91.1321,36000.0
2014-10-30 11:30:00,115.58,115.61,115.44,115.5,38800.0,91.14,91.1636,91.0296,91.0769,38800.0
2014-10-30 11:35:00,115.48,115.52,115.32,115.38,42600.0,91.0611,91.0927,90.9349,90.9823,42600.0
2014-10-30 11:40:00,115.36,115.47,115.36,115.45,33200.0,90.9665,91.0532,90.9665,91.0375,33200.0
2014-10-30 11:45:00,115.45,115.59,115.45,115.46,26400.0,91.0375,91.1479,91.0375,91.0453,26400.0
2014-10-30 11:50:00,115.46,115.47,115.37,115.45,34900.0,91.0453,91.0532,90.9744,91.0375,34900.0
2014-10-30 11:55:00,115.45,115.48,115.38,115.41,41400.0,91.0375,91.0611,90.9823,91.0059,41400.0
2014-10-30 12:00:00,115.43,115.45,115.31,115.31,22800.0,91.0217,91.0375,90.9271,90.9271,22800.0
2014-10-30 12:05:00,115.32,115.37,115.29,115.32,24500.0,90.9349,90.9744,90.9113,90.9349,24500.0
2014-10-30 12:10:00,115.33,115.36,115.26,115.28,20600.0,90.9428,90.9665,90.8876,90.9034,20600.0
2014-10-30 12:15:00,115.28,115.33,115.13,115.19,31100.0,90.9034,90.9428,90.7851,90.8324,31100.0
2014-10-30 12:20:00,115.19,115.4,115.19,115.35,23700.0,90.8324,90.998,90.8324,90.9586,23700.0
2014-10-30 12:25:00,115.35,115.4,115.29,115.37,34500.0,90.9586,90.998,90.9113,90.9744,34500.0
2014-10-30 12:30:00,115.36,115.49,115.35,115.45,87600.0,90.9665,91.069,90.9586,91.0375,87600.0
2014-10-30 12:35:00,115.45,115.45,115.33,115.38,38500.0,91.0375,91.0375,90.9428,90.9823,38500.0
2014-10-30 12:40:00,115.38,115.44,115.35,115.42,36600.0,90.9823,91.0296,90.9586,91.0138,36600.0
2014-10-30 12:45:00,115.42,115.48,115.39,115.41,43900.0,91.0138,91.0611,90.9901,91.0059,43900.0
2014-10-30 12:50:00,115.4,115.41,115.25,115.25,29200.0,90.998,91.0059,90.8797,90.8797,29200.0
2014-10-30 12:55:00,115.25,115.32,115.23,115.27,29300.0,90.8797,90.9349,90.864,90.8955,29300.0
2014-10-30 13:00:00,115.27,115.28,115.2,115.21,17200.0,90.8955,90.9034,90.8403,90.8482,17200.0
2014-10-30 13:05:00,115.21,115.21,115.18,115.19,11600.0,90.8482,90.8482,90.8246,90.8324,11600.0
2014-10-30 13:10:00,115.2,115.26,115.18,115.22,5200.0,90.8403,90.8876,90.8246,90.8561,5200.0
2014-10-30 13:15:00,115.24,115.33,115.16,115.18,58100.0,90.8719,90.9428,90.8088,90.8246,58100.0
2014-10-30 13:20:00,115.2,115.34,115.19,115.33,15500.0,90.8403,90.9507,90.8324,90.9428,15500.0
2014-10-30 13:25:00,115.31,115.34,115.26,115.33,4700.0,90.9271,90.9507,90.8876,90.9428,4700.0
2014-10-30 13:30:00,115.29,115.37,115.23,115.26,6600.0,90.9113,90.9744,90.864,90.8876,6600.0
2014-10-30 13:35:00,115.3,115.59,115.28,115.56,5000.0,90.9192,91.1479,90.9034,91.1242,5000.0
2014-10-30 13:40:00,115.6,115.91,115.48,115.89,28400.0,91.1557,91.4002,91.0611,91.3844,28400.0
2014-10-30 13:45:00,115.89,115.93,115.39,115.63,68300.0,91.3844,91.416,90.9901,91.1794,68300.0
2014-10-30 13:50:00,115.65,115.78,115.59,115.77,26900.0,91.1952,91.2977,91.1479,91.2898,26900.0
2014-10-30 13:55:00,115.78,115.9,115.77,115.77,28500.0,91.2977,91.3923,91.2898,91.2898,28500.0
2014-10-30 14:00:00,115.79,115.8,115.67,115.71,29900.0,91.3056,91.3134,91.2109,91.2425,29900.0
2014-10-30 14:05:00,115.72,115.72,115.63,115.67,39600.0,91.2504,91.2504,91.1794,91.2109,39600.0
2014-10-30 14:10:00,115.67,115.68,115.55,115.57,40400.0,91.2109,91.2188,91.1163,91.1321,40400.0
2014-10-30 14:15:00,115.57,115.58,115.19,115.24,38000.0,91.1321,91.14,90.8324,90.8719,38000.0
2014-10-30 14:20:00,115.25,115.25,115.12,115.13,33100.0,90.8797,90.8797,90.7772,90.7851,33100.0
2014-10-30 14:25:00,115.14,115.25,115.1,115.17,32600.0,90.793,90.8797,90.7615,90.8167,32600.0
2014-10-30 14:30:00,115.18,115.27,115.18,115.25,26000.0,90.8246,90.8955,90.8246,90.8797,26000.0
2014-10-30 14:35:00,115.26,115.35,115.24,115.32,27200.0,90.8876,90.9586,90.8719,90.9349,27200.0
2014-10-30 14:40:00,115.31,115.36,115.23,115.26,33300.0,90.9271,90.9665,90.864,90.8876,33300.0
2014-10-30 14:45:00,115.24,115.27,114.84,114.88,44800.0,90.8719,90.8955,90.5564,90.588,44800.0
2014-10-30 14:50:00,114.89,114.92,114.65,114.67,35100.0,90.5959,90.6195,90.4066,90.4224,35100.0
2014-10-30 14:55:00,114.66,114.67,114.44,114.52,74400.0,90.4145,90.4224,90.241,90.3041,74400.0
2014-10-30 15:00:00,114.53,114.64,114.53,114.56,54400.0,90.312,90.3987,90.312,90.3357,54400.0
2014-10-30 15:05:00,114.56,114.73,114.51,114.61,32300.0,90.3357,90.4697,90.2962,90.3751,32300.0
2014-10-30 15:10:00,114.6,114.78,114.59,114.75,61800.0,90.3672,90.5091,90.3593,90.4855,61800.0
2014-10-30 15:15:00,114.75,114.86,114.69,114.83,48700.0,90.4855,90.5722,90.4382,90.5486,48700.0
2014-10-30 15:20:00,114.81,114.85,114.72,114.72,43100.0,90.5328,90.5643,90.4618,90.4618,43100.0
2014-10-30 15:25:00,114.72,114.73,114.48,114.54,42900.0,90.4618,90.4697,90.2726,90.3199,42900.0
2014-10-30 15:30:00,114.59,114.78,114.53,114.73,69700.0,90.3593,90.5091,90.312,90.4697,69700.0
2014-10-30 15:35:00,114.72,114.75,114.64,114.7,63300.0,90.4618,90.4855,90.3987,90.4461,63300.0
2014-10-30 15:40:00,114.7,114.85,114.66,114.81,68400.0,90.4461,90.5643,90.4145,90.5328,68400.0
2014-10-30 15:45:00,114.81,114.96,114.77,114.91,106500.0,90.5328,90.6511,90.5012,90.6116,106500.0
2014-10-30 15:50:00,114.91,115.01,114.85,114.86,102100.0,90.6116,90.6905,90.5643,90.5722,102100.0
2014-10-30 15:55:00,114.86,115.09,114.86,115.01,146600.0,90.5722,90.7536,90.5722,90.6905,146600.0
2014-10-31 09:30:00,116.3,117.1,116.24,117.03,175500.0,91.7077,92.3386,91.6604,92.2834,175500.0
2014-10-31 09:35:00,117.06,117.06,116.07,116.31,70600.0,92.307,92.307,91.5264,91.7156,70600.0
2014-10-31 09:40:00,116.31,116.33,115.96,116.12,43500.0,91.7156,91.7314,91.4396,91.5658,43500.0
2014-10-31 09:45:00,116.06,116.18,115.78,115.9,37800.0,91.5185,91.6131,91.2977,91.3923,37800.0
2014-10-31 09:50:00,115.95,115.98,115.61,115.79,33600.0,91.4317,91.4554,91.1636,91.3056,33600.0
2014-10-31 09:55:00,115.78,116.06,115.72,115.8,29900.0,91.2977,91.5185,91.2504,91.3134,29900.0
2014-10-31 10:00:00,115.83,116.2,115.83,116.17,35200.0,91.3371,91.6289,91.3371,91.6052,35200.0
2014-10-31 10:05:00,116.14,116.35,116.14,116.19,24200.0,91.5816,91.7471,91.5816,91.621,24200.0
2014-10-31 10:10:00,116.19,116.6,116.06,116.52,48500.0,91.621,91.9443,91.5185,91.8812,48500.0
2014-10-31 10:15:00,116.55,116.75,116.46,116.67,21900.0,91.9049,92.0626,91.8339,91.9995,21900.0
2014-10-31 10:20:00,116.69,116.86,116.68,116.74,32000.0,92.0153,92.1493,92.0074,92.0547,32000.0
2014-10-31 10:25:00,116.73,116.76,116.39,116.5,62200.0,92.0468,92.0705,91.7787,91.8654,62200.0
2014-10-31 10:30:00,116.49,116.53,116.37,116.45,37700.0,91.8575,91.8891,91.7629,91.826,37700.0
2014-10-31 10:35:00,116.42,116.48,116.35,116.37,16500.0,91.8023,91.8497,91.7471,91.7629,16500.0
2014-10-31 10:40:00,116.37,116.37,116.13,116.17,36200.0,91.7629,91.7629,91.5737,91.6052,36200.0
2014-10-31 10:45:00,116.19,116.33,116.18,116.24,20700.0,91.621,91.7314,91.6131,91.6604,20700.0
2014-10-31 10:50:00,116.24,116.49,116.24,116.43,33400.0,91.6604,91.8575,91.6604,91.8102,33400.0
2014-10-31 10:55:00,116.45,116.54,116.36,116.36,35300.0,91.826,91.897,91.755,91.755,35300.0
2014-10-31 11:00:00,116.36,116.38,116.27,116.33,25000.0,91.755,91.7708,91.6841,91.7314,25000.0
2014-10-31 11:05:00,116.33,116.58,116.33,116.55,25300.0,91.7314,91.9285,91.7314,91.9049,25300.0
2014-10-31 11:10:00,116.53,116.64,116.52,116.57,25100.0,91.8891,91.9758,91.8812,91.9206,25100.0
2014-10-31 11:15:00,116.56,116.68,116.55,116.66,22100.0,91.9127,92.0074,91.9049,91.9916,22100.0
2014-10-31 11:20:00,116.66,116.74,116.63,116.71,54200.0,91.9916,92.0547,91.9679,92.031,54200.0
2014-10-31 11:25:00,116.72,116.74,116.6,116.69,25400.0,92.0389,92.0547,91.9443,92.0153,25400.0
2014-10-31 11:30:00,116.69,116.7,116.58,116.59,35400.0,92.0153,92.0231,91.9285,91.9364,35400.0
2014-10-31 11:35:00,116.59,116.6,116.46,116.46,32200.0,91.9364,91.9443,91.8339,91.8339,32200.0
2014-10-31 11:40:00,116.47,116.47,116.27,116.46,34200.0,91.8418,91.8418,91.6841,91.8339,34200.0
2014-10-31 11:45:00,116.47,116.49,116.33,116.34,21900.0,91.8418,91.8575,91.7314,91.7393,21900.0
2014-10-31 11:50:00,116.35,116.37,116.21,116.27,19800.0,91.7471,91.7629,91.6368,91.6841,19800.0
2014-10-31 11:55:00,116.28,116.3,116.2,116.29,13900.0,91.692,91.7077,91.6289,91.6998,13900.0
2014-10-31 12:00:00,116.27,116.29,116.19,116.22,18300.0,91.6841,91.6998,91.621,91.6446,18300.0
2014-10-31 12:05:00,116.22,116.22,116.13,116.13,14400.0,91.6446,91.6446,91.5737,91.5737,14400.0
2014-10-31 12:10:00,116.14,116.17,116.04,116.16,17200.0,91.5816,91.6052,91.5027,91.5973,17200.0
2014-10-31 12:15:00,116.17,116.18,116.06,116.06,13300.0,91.6052,91.6131,91.5185,91.5185,13300.0
2014-10-31 12:20:00,116.05,116.1,116.01,116.05,15100.0,91.5106,91.55,91.479,91.5106,15100.0
2014-10-31 12:25:00,116.06,116.12,116.02,116.05,29800.0,91.5185,91.5658,91.4869,91.5106,29800.0
2014-10-31 12:30:00,116.05,116.14,116.03,116.1,16400.0,91.5106,91.5816,91.4948,91.55,16400.0
2014-10-31 12:35:00,116.11,116.15,116.02,116.05,18500.0,91.5579,91.5894,91.4869,91.5106,18500.0
2014-10-31 12:40:00,116.06,116.07,116.02,116.05,20600.0,91.5185,91.5264,91.4869,91.5106,20600.0
2014-10-31 12:45:00,116.06,116.08,116.02,116.03,16500.0,91.5185,91.5342,91.4869,91.4948,16500.0
2014-10-31 12:50:00,116.03,116.09,116.02,116.09,12500.0,91.4948,91.5421,91.4869,91.5421,12500.0
2014-10-31 12:55:00,116.09,116.09,116.03,116.06,13900.0,91.5421,91.5421,91.4948,91.5185,13900.0
2014-10-31 13:00:00,116.06,116.15,116.05,116.09,17000.0,91.5185,91.5894,91.5106,91.5421,17000.0
2014-10-31 13:05:00,116.09,116.11,116.07,116.1,17400.0,91.5421,91.5579,91.5264,91.55,17400.0
2014-10-31 13:10:00,116.1,116.11,116.06,116.11,11900.0,91.55,91.5579,91.5185,91.5579,11900.0
2014-10-31 13:15:00,116.1,116.12,116.06,116.1,16300.0,91.55,91.5658,91.5185,91.55,16300.0
2014-10-31 13:20:00,116.1,116.2,116.1,116.18,20300.0,91.55,91.6289,91.55,91.6131,20300.0
2014-10-31 13:25:00,116.18,116.2,116.09,116.14,14600.0,91.6131,91.6289,91.5421,91.5816,14600.0
2014-10-31 13:30:00,116.14,116.16,116.01,116.01,15600.0,91.5816,91.5973,91.479,91.479,15600.0
2014-10-31 13:35:00,116.05,116.05,115.93,115.99,20400.0,91.5106,91.5106,91.416,91.4633,20400.0
2014-10-31 13:40:00,116.0,116.1,115.98,116.1,14100.0,91.4712,91.55,91.4554,91.55,14100.0
2014-10-31 13:45:00,116.08,116.14,116.07,116.09,14600.0,91.5342,91.5816,91.5264,91.5421,14600.0
2014-10-31 13:50:00,116.08,116.08,115.89,115.89,19600.0,91.5342,91.5342,91.3844,91.3844,19600.0
2014-10-31 13:55:00,115.89,115.93,115.85,115.89,18600.0,91.3844,91.416,91.3529,91.3844,18600.0
2014-10-31 14:00:00,115.88,115.94,115.85,115.89,18500.0,91.3765,91.4238,91.3529,91.3844,18500.0
2014-10-31 14:05:00,115.9,115.95,115.87,115.91,18700.0,91.3923,91.4317,91.3686,91.4002,18700.0
2014-10-31 14:10:00,115.9,116.01,115.9,116.01,22300.0,91.3923,91.479,91.3923,91.479,22300.0
2014-10-31 14:15:00,116.0,116.0,115.93,115.93,13400.0,91.4712,91.4712,91.416,91.416,13400.0
2014-10-31 14:20:00,115.93,115.99,115.93,115.99,15700.0,91.416,91.4633,91.416,91.4633,15700.0
2014-10-31 14:25:00,115.98,115.99,115.91,115.93,24900.0,91.4554,91.4633,91.4002,91.416,24900.0
2014-10-31 14:30:00,115.93,116.0,115.9,115.97,71500.0,91.416,91.4712,91.3923,91.4475,71500.0
2014-10-31 14:35:00,115.98,116.0,115.93,116.0,22600.0,91.4554,91.4712,91.416,91.4712,22600.0
2014-10-31 14:40:00,116.01,116.06,115.99,116.01,13300.0,91.479,91.5185,91.4633,91.479,13300.0
2014-10-31 14:45:00,116.0,116.0,115.84,115.85,21100.0,91.4712,91.4712,91.345,91.3529,21100.0
2014-10-31 14:50:00,115.85,115.9,115.84,115.86,18100.0,91.3529,91.3923,91.345,91.3608,18100.0
2014-10-31 14:55:00,115.85,115.94,115.85,115.92,20000.0,91.3529,91.4238,91.3529,91.4081,20000.0
2014-10-31 15:00:00,115.92,115.95,115.82,115.82,29300.0,91.4081,91.4317,91.3292,91.3292,29300.0
2014-10-31 15:05:00,115.81,115.88,115.79,115.85,22100.0,91.3213,91.3765,91.3056,91.3529,22100.0
2014-10-31 15:10:00,115.84,115.88,115.82,115.87,20500.0,91.345,91.3765,91.3292,91.3686,20500.0
2014-10-31 15:15:00,115.87,115.88,115.83,115.86,26100.0,91.3686,91.3765,91.3371,91.3608,26100.0
2014-10-31 15:20:00,115.85,115.9,115.81,115.86,27900.0,91.3529,91.3923,91.3213,91.3608,27900.0
2014-10-31 15:25:00,115.87,116.04,115.86,115.99,49900.0,91.3686,91.5027,91.3608,91.4633,49900.0
2014-10-31 15:30:00,116.0,116.12,115.98,116.11,54200.0,91.4712,91.5658,91.4554,91.5579,54200.0
2014-10-31 15:35:00,116.11,116.12,116.01,116.02,107700.0,91.5579,91.5658,91.479,91.4869,107700.0
2014-10-31 15:40:00,116.03,116.1,116.03,116.09,97600.0,91.4948,91.55,91.4948,91.5421,97600.0
2014-10-31 15:45:00,116.09,116.24,116.09,116.19,85500.0,91.5421,91.6604,91.5421,91.621,85500.0
2014-10-31 15:50:00,116.2,116.28,116.18,116.24,102700.0,91.6289,91.692,91.6131,91.6604,102700.0
2014-10-31 15:55:00,116.25,116.51,116.24,116.4,261800.0,91.6683,91.8733,91.6604,91.7866,261800.0
2014-11-03 09:30:00,116.57,116.57,116.1,116.36,71800.0,91.9206,91.9206,91.55,91.755,71800.0
2014-11-03 09:35:00,116.45,116.46,115.89,115.89,26800.0,91.826,91.8339,91.3844,91.3844,26800.0
2014-11-03 09:40:00,115.82,116.16,115.81,116.0,44200.0,91.3292,91.5973,91.3213,91.4712,44200.0
2014-11-03 09:45:00,115.99,116.07,115.92,115.97,32200.0,91.4633,91.5264,91.4081,91.4475,32200.0
2014-11-03 09:50:00,116.0,116.26,115.95,116.14,51700.0,91.4712,91.6762,91.4317,91.5816,51700.0
2014-11-03 09:55:00,116.11,116.11,115.93,115.99,45000.0,91.5579,91.5579,91.416,91.4633,45000.0
2014-11-03 10:00:00,116.02,116.27,115.89,115.91,70000.0,91.4869,91.6841,91.3844,91.4002,70000.0
2014-11-03 10:05:00,115.89,116.0,115.76,115.78,29700.0,91.3844,91.4712,91.2819,91.2977,29700.0
2014-11-03 10:10:00,115.82,115.88,115.73,115.84,26500.0,91.3292,91.3765,91.2583,91.345,26500.0
2014-11-03 10:15:00,115.81,115.84,115.48,115.49,41400.0,91.3213,91.345,91.0611,91.069,41400.0
2014-11-03 10:20:00,115.46,115.63,115.42,115.54,21700.0,91.0453,91.1794,91.0138,91.1084,21700.0
2014-11-03 10:25:00,115.5,115.62,115.4,115.52,28200.0,91.0769,91.1715,90.998,91.0927,28200.0
2014-11-03 10:30:00,115.54,115.71,115.5,115.62,28200.0,91.1084,91.2425,91.0769,91.1715,28200.0
2014-11-03 10:35:00,115.61,115.65,115.43,115.45,28400.0,91.1636,91.1952,91.0217,91.0375,28400.0
2014-11-03 10:40:00,115.44,115.44,115.2,115.21,26100.0,91.0296,91.0296,90.8403,90.8482,26100.0
2014-11-03 10:45:00,115.19,115.19,114.91,114.92,42600.0,90.8324,90.8324,90.6116,90.6195,42600.0
2014-11-03 10:50:00,114.93,115.21,114.92,115.21,45100.0,90.6274,90.8482,90.6195,90.8482,45100.0
2014-11-03 10:55:00,115.2,115.53,115.2,115.53,33000.0,90.8403,91.1005,90.8403,91.1005,33000.0
2014-11-03 11:00:00,115.52,115.52,115.33,115.35,25700.0,91.0927,91.0927,90.9428,90.9586,25700.0
2014-11-03 11:05:00,115.37,115.37,115.24,115.25,35500.0,90.9744,90.9744,90.8719,90.8797,35500.0
2014-11-03 11:10:00,115.23,115.27,115.14,115.16,25100.0,90.864,90.8955,90.793,90.8088,25100.0
2014-11-03 11:15:00,115.16,115.26,115.11,115.11,36900.0,90.8088,90.8876,90.7694,90.7694,36900.0
2014-11-03 11:20:00,115.12,115.23,115.09,115.22,23700.0,90.7772,90.864,90.7536,90.8561,23700.0
2014-11-03 11:25:00,115.21,115.47,115.2,115.45,27900.0,90.8482,91.0532,90.8403,91.0375,27900.0
2014-11-03 11:30:00,115.44,115.58,115.33,115.55,30100.0,91.0296,91.14,90.9428,91.1163,30100.0
2014-11-03 11:35:00,115.53,115.54,115.39,115.43,42800.0,91.1005,91.1084,90.9901,91.0217,42800.0
2014-11-03 11:40:00,115.41,115.45,115.38,115.41,28200.0,91.0059,91.0375,90.9823,91.0059,28200.0
2014-11-03 11:45:00,115.43,115.5,115.39,115.45,26000.0,91.0217,91.0769,90.9901,91.0375,26000.0
2014-11-03 11:50:00,115.45,115.5,115.38,115.45,23800.0,91.0375,91.0769,90.9823,91.0375,23800.0
2014-11-03 11:55:00,115.45,115.52,115.45,115.52,14000.0,91.0375,91.0927,91.0375,91.0927,14000.0
2014-11-03 12:00:00,115.52,115.56,115.44,115.56,21900.0,91.0927,91.1242,91.0296,91.1242,21900.0
2014-11-03 12:05:00,115.56,115.56,115.47,115.51,17200.0,91.1242,91.1242,91.0532,91.0848,17200.0
2014-11-03 12:10:00,115.51,115.57,115.39,115.4,19300.0,91.0848,91.1321,90.9901,90.998,19300.0
2014-11-03 12:15:00,115.4,115.46,115.37,115.43,31400.0,90.998,91.0453,90.9744,91.0217,31400.0
2014-11-03 12:20:00,115.45,115.53,115.39,115.51,27300.0,91.0375,91.1005,90.9901,91.0848,27300.0
2014-11-03 12:25:00,115.52,115.61,115.51,115.61,16600.0,91.0927,91.1636,91.0848,91.1636,16600.0
2014-11-03 12:30:00,115.6,115.75,115.57,115.72,54600.0,91.1557,91.274,91.1321,91.2504,54600.0
2014-11-03 12:35:00,115.73,115.74,115.65,115.65,15400.0,91.2583,91.2661,91.1952,91.1952,15400.0
2014-11-03 12:40:00,115.65,115.71,115.57,115.59,22100.0,91.1952,91.2425,91.1321,91.1479,22100.0
2014-11-03 12:45:00,115.59,115.62,115.54,115.57,14300.0,91.1479,91.1715,91.1084,91.1321,14300.0
2014-11-03 12:50:00,115.57,115.62,115.56,115.59,15900.0,91.1321,91.1715,91.1242,91.1479,15900.0
2014-11-03 12:55:00,115.59,115.72,115.59,115.61,56800.0,91.1479,91.2504,91.1479,91.1636,56800.0
2014-11-03 13:00:00,115.61,115.63,115.54,115.58,27700.0,91.1636,91.1794,91.1084,91.14,27700.0
2014-11-03 13:05:00,115.57,115.59,115.5,115.54,22500.0,91.1321,91.1479,91.0769,91.1084,22500.0
2014-11-03 13:10:00,115.54,115.58,115.5,115.5,19100.0,91.1084,91.14,91.0769,91.0769,19100.0
2014-11-03 13:15:00,115.5,115.55,115.5,115.54,21200.0,91.0769,91.1163,91.0769,91.1084,21200.0
2014-11-03 13:20:00,115.54,115.61,115.51,115.59,18400.0,91.1084,91.1636,91.0848,91.1479,18400.0
2014-11-03 13:25:00,115.58,115.63,115.54,115.6,18400.0,91.14,91.1794,91.1084,91.1557,18400.0
2014-11-03 13:30:00,115.6,115.61,115.55,115.57,16900.0,91.1557,91.1636,91.1163,91.1321,16900.0
2014-11-03 13:35:00,115.58,115.65,115.57,115.57,25000.0,91.14,91.1952,91.1321,91.1321,25000.0
2014-11-03 13:40:00,115.58,115.61,115.55,115.58,13300.0,91.14,91.1636,91.1163,91.14,13300.0
2014-11-03 13:45:00,115.58,115.62,115.5,115.5,28600.0,91.14,91.1715,91.0769,91.0769,28600.0
2014-11-03 13:50:00,115.5,115.6,115.5,115.56,22900.0,91.0769,91.1557,91.0769,91.1242,22900.0
2014-11-03 13:55:00,115.55,115.6,115.53,115.57,30200.0,91.1163,91.1557,91.1005,91.1321,30200.0
2014-11-03 14:00:00,115.57,115.67,115.56,115.65,31000.0,91.1321,91.2109,91.1242,91.1952,31000.0
2014-11-03 14:05:00,115.65,115.65,115.48,115.5,69000.0,91.1952,91.1952,91.0611,91.0769,69000.0
2014-11-03 14:10:00,115.52,115.58,115.5,115.52,39500.0,91.0927,91.14,91.0769,91.0927,39500.0
2014-11-03 14:15:00,115.52,115.57,115.47,115.52,33700.0,91.0927,91.1321,91.0532,91.0927,33700.0
2014-11-03 14:20:00,115.51,115.58,115.48,115.58,72900.0,91.0848,91.14,91.0611,91.14,72900.0
2014-11-03 14:25:00,115.59,115.66,115.58,115.58,34400.0,91.1479,91.2031,91.14,91.14,34400.0
2014-11-03 14:30:00,115.57,115.57,115.42,115.46,38900.0,91.1321,91.1321,91.0138,91.0453,38900.0
2014-11-03 14:35:00,115.44,115.59,115.41,115.55,22200.0,91.0296,91.1479,91.0059,91.1163,22200.0
2014-11-03 14:40:00,115.56,115.67,115.43,115.66,27400.0,91.1242,91.2109,91.0217,91.2031,27400.0
2014-11-03 14:45:00,115.65,115.68,115.49,115.56,39700.0,91.1952,91.2188,91.069,91.1242,39700.0
2014-11-03 14:50:00,115.57,115.63,115.57,115.58,35500.0,91.1321,91.1794,91.1321,91.14,35500.0
2014-11-03 14:55:00,115.57,115.61,115.54,115.55,54800.0,91.1321,91.1636,91.1084,91.1163,54800.0
2014-11-03 15:00:00,115.54,115.62,115.51,115.55,53800.0,91.1084,91.1715,91.0848,91.1163,53800.0
2014-11-03 15:05:00,115.55,115.56,115.48,115.53,47600.0,91.1163,91.1242,91.0611,91.1005,47600.0
2014-11-03 15:10:00,115.53,115.62,115.45,115.57,97000.0,91.1005,91.1715,91.0375,91.1321,97000.0
2014-11-03 15:15:00,115.56,115.62,115.53,115.56,38000.0,91.1242,91.1715,91.1005,91.1242,38000.0
2014-11-03 15:20:00,115.55,115.59,115.49,115.5,50900.0,91.1163,91.1479,91.069,91.0769,50900.0
2014-11-03 15:25:00,115.48,115.5,115.31,115.35,39900.0,91.0611,91.0769,90.9271,90.9586,39900.0
2014-11-03 15:30:00,115.38,115.46,115.33,115.42,48300.0,90.9823,91.0453,90.9428,91.0138,48300.0
2014-11-03 15:35:00,115.41,115.42,115.32,115.35,47400.0,91.0059,91.0138,90.9349,90.9586,47400.0
2014-11-03 15:40:00,115.36,115.47,115.34,115.44,63200.0,90.9665,91.0532,90.9507,91.0296,63200.0
2014-11-03 15:45:00,115.44,115.49,115.27,115.27,101800.0,91.0296,91.069,90.8955,90.8955,101800.0
2014-11-03 15:50:00,115.28,115.4,115.26,115.32,130400.0,90.9034,90.998,90.8876,90.9349,130400.0
2014-11-03 15:55:00,115.32,115.42,115.17,115.22,368300.0,90.9349,91.0138,90.8167,90.8561,368300.0
2014-11-04 09:30:00,115.23,115.63,115.2,115.37,121100.0,90.864,91.1794,90.8403,90.9744,121100.0
2014-11-04 09:35:00,115.37,115.51,115.32,115.49,44000.0,90.9744,91.0848,90.9349,91.069,44000.0
2014-11-04 09:40:00,115.5,115.5,115.16,115.21,66300.0,91.0769,91.0769,90.8088,90.8482,66300.0
2014-11-04 09:45:00,115.21,115.21,114.95,115.04,65400.0,90.8482,90.8482,90.6432,90.7142,65400.0
2014-11-04 09:50:00,115.04,115.66,115.04,115.66,42000.0,90.7142,91.2031,90.7142,91.2031,42000.0
2014-11-04 09:55:00,115.66,115.85,115.63,115.78,87300.0,91.2031,91.3529,91.1794,91.2977,87300.0
2014-11-04 10:00:00,115.76,115.93,115.74,115.78,92700.0,91.2819,91.416,91.2661,91.2977,92700.0
2014-11-04 10:05:00,115.78,115.84,115.55,115.56,69800.0,91.2977,91.345,91.1163,91.1242,69800.0
2014-11-04 10:10:00,115.55,115.74,115.55,115.68,71200.0,91.1163,91.2661,91.1163,91.2188,71200.0
2014-11-04 10:15:00,115.67,115.68,115.43,115.44,68700.0,91.2109,91.2188,91.0217,91.0296,68700.0
2014-11-04 10:20:00,115.45,115.52,115.28,115.42,88300.0,91.0375,91.0927,90.9034,91.0138,88300.0
2014-11-04 10:25:00,115.42,115.48,115.3,115.38,65900.0,91.0138,91.0611,90.9192,90.9823,65900.0
2014-11-04 10:30:00,115.37,115.37,115.06,115.13,94000.0,90.9744,90.9744,90.7299,90.7851,94000.0
2014-11-04 10:35:00,115.08,115.18,115.06,115.17,36100.0,90.7457,90.8246,90.7299,90.8167,36100.0
2014-11-04 10:40:00,115.17,115.2,115.03,115.09,56200.0,90.8167,90.8403,90.7063,90.7536,56200.0
2014-11-04 10:45:00,115.09,115.15,115.05,115.1,40000.0,90.7536,90.8009,90.722,90.7615,40000.0
2014-11-04 10:50:00,115.08,115.11,115.01,115.03,23300.0,90.7457,90.7694,90.6905,90.7063,23300.0
2014-11-04 10:55:00,115.04,115.04,114.8,114.88,40800.0,90.7142,90.7142,90.5249,90.588,40800.0
2014-11-04 11:00:00,114.87,115.08,114.82,115.02,30000.0,90.5801,90.7457,90.5407,90.6984,30000.0
2014-11-04 11:05:00,115.02,115.04,114.8,114.87,28000.0,90.6984,90.7142,90.5249,90.5801,28000.0
2014-11-04 11:10:00,114.87,114.92,114.81,114.9,31000.0,90.5801,90.6195,90.5328,90.6038,31000.0
2014-11-04 11:15:00,114.88,114.95,114.86,114.88,26900.0,90.588,90.6432,90.5722,90.588,26900.0
2014-11-04 11:20:00,114.87,115.12,114.81,115.0,25800.0,90.5801,90.7772,90.5328,90.6826,25800.0
2014-11-04 11:25:00,115.02,115.22,115.0,115.14,33100.0,90.6984,90.8561,90.6826,90.793,33100.0
2014-11-04 11:30:00,115.17,115.17,114.96,115.03,37000.0,90.8167,90.8167,90.6511,90.7063,37000.0
2014-11-04 11:35:00,115.0,115.31,115.0,115.25,27900.0,90.6826,90.9271,90.6826,90.8797,27900.0
2014-11-04 11:40:00,115.26,115.34,115.11,115.32,27100.0,90.8876,90.9507,90.7694,90.9349,27100.0
2014-11-04 11:45:00,115.33,115.58,115.33,115.55,218500.0,90.9428,91.14,90.9428,91.1163,218500.0
2014-11-04 11:50:00,115.56,115.57,115.43,115.48,51100.0,91.1242,91.1321,91.0217,91.0611,51100.0
2014-11-04 11:55:00,115.48,115.48,115.34,115.37,30700.0,91.0611,91.0611,90.9507,90.9744,30700.0
2014-11-04 12:00:00,115.36,115.48,115.36,115.4,110100.0,90.9665,91.0611,90.9665,90.998,110100.0
2014-11-04 12:05:00,115.39,115.61,115.39,115.5,61900.0,90.9901,91.1636,90.9901,91.0769,61900.0
2014-11-04 12:10:00,115.5,115.59,115.49,115.58,25400.0,91.0769,91.1479,91.069,91.14,25400.0
2014-11-04 12:15:00,115.58,115.67,115.58,115.65,27800.0,91.14,91.2109,91.14,91.1952,27800.0
2014-11-04 12:20:00,115.64,115.64,115.47,115.5,53000.0,91.1873,91.1873,91.0532,91.0769,53000.0
2014-11-04 12:25:00,115.48,115.57,115.47,115.55,29200.0,91.0611,91.1321,91.0532,91.1163,29200.0
2014-11-04 12:30:00,115.57,115.58,115.45,115.45,21300.0,91.1321,91.14,91.0375,91.0375,21300.0
2014-11-04 12:35:00,115.46,115.48,115.31,115.36,42700.0,91.0453,91.0611,90.9271,90.9665,42700.0
2014-11-04 12:40:00,115.35,115.5,115.32,115.5,44700.0,90.9586,91.0769,90.9349,91.0769,44700.0
2014-11-04 12:45:00,115.5,115.78,115.49,115.74,49100.0,91.0769,91.2977,91.069,91.2661,49100.0
2014-11-04 12:50:00,115.73,115.78,115.53,115.57,61100.0,91.2583,91.2977,91.1005,91.1321,61100.0
2014-11-04 12:55:00,115.57,115.64,115.57,115.63,17600.0,91.1321,91.1873,91.1321,91.1794,17600.0
2014-11-04 13:00:00,115.62,115.64,115.52,115.56,20400.0,91.1715,91.1873,91.0927,91.1242,20400.0
2014-11-04 13:05:00,115.55,115.61,115.52,115.55,18300.0,91.1163,91.1636,91.0927,91.1163,18300.0
2014-11-04 13:10:00,115.56,115.63,115.42,115.44,37200.0,91.1242,91.1794,91.0138,91.0296,37200.0
2014-11-04 13:15:00,115.41,115.5,115.38,115.38,21000.0,91.0059,91.0769,90.9823,90.9823,21000.0
2014-11-04 13:20:00,115.38,115.45,115.25,115.43,20500.0,90.9823,91.0375,90.8797,91.0217,20500.0
2014-11-04 13:25:00,115.42,115.44,115.35,115.35,14400.0,91.0138,91.0296,90.9586,90.9586,14400.0
2014-11-04 13:30:00,115.36,115.4,115.31,115.35,13500.0,90.9665,90.998,90.9271,90.9586,13500.0
2014-11-04 13:35:00,115.34,115.37,115.29,115.3,18200.0,90.9507,90.9744,90.9113,90.9192,18200.0
2014-11-04 13:40:00,115.29,115.35,115.28,115.34,16600.0,90.9113,90.9586,90.9034,90.9507,16600.0
2014-11-04 13:45:00,115.32,115.44,115.29,115.42,32900.0,90.9349,91.0296,90.9113,91.0138,32900.0
2014-11-04 13:50:00,115.43,115.51,115.39,115.49,46700.0,91.0217,91.0848,90.9901,91.069,46700.0
2014-11-04 13:55:00,115.5,115.53,115.44,115.46,33100.0,91.0769,91.1005,91.0296,91.0453,33100.0
2014-11-04 14:00:00,115.46,115.49,115.36,115.42,50700.0,91.0453,91.069,90.9665,91.0138,50700.0
2014-11-04 14:05:00,115.42,115.43,115.39,115.39,20100.0,91.0138,91.0217,90.9901,90.9901,20100.0
2014-11-04 14:10:00,115.4,115.46,115.32,115.34,18800.0,90.998,91.0453,90.9349,90.9507,18800.0
2014-11-04 14:15:00,115.35,115.43,115.33,115.41,20200.0,90.9586,91.0217,90.9428,91.0059,20200.0
2014-11-04 14:20:00,115.4,115.44,115.35,115.37,16200.0,90.998,91.0296,90.9586,90.9744,16200.0
2014-11-04 14:25:00,115.37,115.5,115.36,115.36,17400.0,90.9744,91.0769,90.9665,90.9665,17400.0
2014-11-04 14:30:00,115.34,115.4,115.27,115.33,24500.0,90.9507,90.998,90.8955,90.9428,24500.0
2014-11-04 14:35:00,115.34,115.46,115.32,115.46,21600.0,90.9507,91.0453,90.9349,91.0453,21600.0
2014-11-04 14:40:00,115.46,115.47,115.3,115.34,21600.0,91.0453,91.0532,90.9192,90.9507,21600.0
2014-11-04 14:45:00,115.34,115.4,115.31,115.34,24900.0,90.9507,90.998,90.9271,90.9507,24900.0
2014-11-04 14:50:00,115.34,115.42,115.32,115.37,32900.0,90.9507,91.0138,90.9349,90.9744,32900.0
2014-11-04 14:55:00,115.37,115.41,115.29,115.32,68800.0,90.9744,91.0059,90.9113,90.9349,68800.0
2014-11-04 15:00:00,115.32,115.33,115.17,115.19,50900.0,90.9349,90.9428,90.8167,90.8324,50900.0
2014-11-04 15:05:00,115.19,115.29,115.18,115.28,44300.0,90.8324,90.9113,90.8246,90.9034,44300.0
2014-11-04 15:10:00,115.27,115.3,115.2,115.27,36800.0,90.8955,90.9192,90.8403,90.8955,36800.0
2014-11-04 15:15:00,115.24,115.29,115.21,115.24,54100.0,90.8719,90.9113,90.8482,90.8719,54100.0
2014-11-04 15:20:00,115.24,115.33,115.18,115.3,80800.0,90.8719,90.9428,90.8246,90.9192,80800.0
2014-11-04 15:25:00,115.31,115.33,115.15,115.23,56500.0,90.9271,90.9428,90.8009,90.864,56500.0
2014-11-04 15:30:00,115.23,115.33,115.2,115.32,48900.0,90.864,90.9428,90.8403,90.9349,48900.0
2014-11-04 15:35:00,115.32,115.37,115.19,115.2,57600.0,90.9349,90.9744,90.8324,90.8403,57600.0
2014-11-04 15:40:00,115.2,115.37,115.19,115.24,68100.0,90.8403,90.9744,90.8324,90.8719,68100.0
2014-11-04 15:45:00,115.24,115.38,115.22,115.34,100200.0,90.8719,90.9823,90.8561,90.9507,100200.0
2014-11-04 15:50:00,115.33,115.46,115.33,115.45,130000.0,90.9428,91.0453,90.9428,91.0375,130000.0
2014-11-04 15:55:00,115.44,115.53,115.27,115.28,329600.0,91.0296,91.1005,90.8955,90.9034,329600.0
2014-11-05 09:30:00,116.02,116.22,115.86,115.86,112000.0,91.4869,91.6446,91.3608,91.3608,112000.0
2014-11-05 09:35:00,115.86,116.0,115.18,115.27,52200.0,91.3608,91.4712,90.8246,90.8955,52200.0
2014-11-05 09:40:00,115.31,115.54,115.23,115.4,37400.0,90.9271,91.1084,90.864,90.998,37400.0
2014-11-05 09:45:00,115.42,115.67,115.38,115.61,33000.0,91.0138,91.2109,90.9823,91.1636,33000.0
2014-11-05 09:50:00,115.56,115.85,115.49,115.79,48500.0,91.1242,91.3529,91.069,91.3056,48500.0
2014-11-05 09:55:00,115.79,115.9,115.56,115.83,32300.0,91.3056,91.3923,91.1242,91.3371,32300.0
2014-11-05 10:00:00,115.82,115.99,115.59,115.99,36100.0,91.3292,91.4633,91.1479,91.4633,36100.0
2014-11-05 10:05:00,115.91,116.03,115.81,115.92,70600.0,91.4002,91.4948,91.3213,91.4081,70600.0
2014-11-05 10:10:00,115.92,115.96,115.83,115.91,44800.0,91.4081,91.4396,91.3371,91.4002,44800.0
2014-11-05 10:15:00,115.92,116.11,115.86,116.01,69200.0,91.4081,91.5579,91.3608,91.479,69200.0
2014-11-05 10:20:00,116.04,116.08,115.93,115.98,40800.0,91.5027,91.5342,91.416,91.4554,40800.0
2014-11-05 10:25:00,115.98,116.0,115.62,115.64,29000.0,91.4554,91.4712,91.1715,91.1873,29000.0
2014-11-05 10:30:00,115.62,115.77,115.46,115.48,26500.0,91.1715,91.2898,91.0453,91.0611,26500.0
2014-11-05 10:35:00,115.48,115.7,115.48,115.69,20400.0,91.0611,91.2346,91.0611,91.2267,20400.0
2014-11-05 10:40:00,115.69,115.79,115.64,115.71,45400.0,91.2267,91.3056,91.1873,91.2425,45400.0
2014-11-05 10:45:00,115.73,115.98,115.59,115.94,57000.0,91.2583,91.4554,91.1479,91.4238,57000.0
2014-11-05 10:50:00,115.93,116.04,115.88,115.97,59900.0,91.416,91.5027,91.3765,91.4475,59900.0
2014-11-05 10:55:00,115.95,116.04,115.89,115.99,62000.0,91.4317,91.5027,91.3844,91.4633,62000.0
2014-11-05 11:00:00,115.99,116.11,115.98,116.03,52800.0,91.4633,91.5579,91.4554,91.4948,52800.0
2014-11-05 11:05:00,116.06,116.12,115.99,116.12,42400.0,91.5185,91.5658,91.4633,91.5658,42400.0
2014-11-05 11:10:00,116.1,116.24,116.09,116.19,51500.0,91.55,91.6604,91.5421,91.621,51500.0
2014-11-05 11:15:00,116.16,116.35,116.16,116.32,30600.0,91.5973,91.7471,91.5973,91.7235,30600.0
2014-11-05 11:20:00,116.31,116.42,116.23,116.27,40400.0,91.7156,91.8023,91.6525,91.6841,40400.0
2014-11-05 11:25:00,116.25,116.32,116.18,116.28,38900.0,91.6683,91.7235,91.6131,91.692,38900.0
2014-11-05 11:30:00,116.28,116.3,116.18,116.24,29700.0,91.692,91.7077,91.6131,91.6604,29700.0
2014-11-05 11:35:00,116.22,116.23,116.1,116.14,25800.0,91.6446,91.6525,91.55,91.5816,25800.0
2014-11-05 11:40:00,116.14,116.24,116.12,116.2,27900.0,91.5816,91.6604,91.5658,91.6289,27900.0
2014-11-05 11:45:00,116.22,116.25,116.1,116.1,59200.0,91.6446,91.6683,91.55,91.55,59200.0
2014-11-05 11:50:00,116.1,116.11,115.97,116.02,45800.0,91.55,91.5579,91.4475,91.4869,45800.0
2014-11-05 11:55:00,116.01,116.04,115.99,115.99,49000.0,91.479,91.5027,91.4633,91.4633,49000.0
2014-11-05 12:00:00,115.99,116.04,115.96,115.97,56500.0,91.4633,91.5027,91.4396,91.4475,56500.0
2014-11-05 12:05:00,115.98,116.05,115.98,115.98,24200.0,91.4554,91.5106,91.4554,91.4554,24200.0
2014-11-05 12:10:00,115.98,116.02,115.95,116.02,18900.0,91.4554,91.4869,91.4317,91.4869,18900.0
2014-11-05 12:15:00,116.01,116.01,115.95,116.0,10900.0,91.479,91.479,91.4317,91.4712,10900.0
2014-11-05 12:20:00,115.99,116.02,115.94,116.02,13900.0,91.4633,91.4869,91.4238,91.4869,13900.0
2014-11-05 12:25:00,116.01,116.02,115.95,115.97,11000.0,91.479,91.4869,91.4317,91.4475,11000.0
2014-11-05 12:30:00,116.02,116.02,115.95,115.98,10800.0,91.4869,91.4869,91.4317,91.4554,10800.0
2014-11-05 12:35:00,116.0,116.01,115.97,116.0,18300.0,91.4712,91.479,91.4475,91.4712,18300.0
2014-11-05 12:40:00,116.01,116.03,115.98,116.01,36200.0,91.479,91.4948,91.4554,91.479,36200.0
2014-11-05 12:45:00,116.01,116.04,115.96,115.98,19900.0,91.479,91.5027,91.4396,91.4554,19900.0
2014-11-05 12:50:00,115.97,116.04,115.97,115.99,34800.0,91.4475,91.5027,91.4475,91.4633,34800.0
2014-11-05 12:55:00,115.99,116.05,115.99,116.02,23700.0,91.4633,91.5106,91.4633,91.4869,23700.0
2014-11-05 13:00:00,116.02,116.12,116.01,116.12,63900.0,91.4869,91.5658,91.479,91.5658,63900.0
2014-11-05 13:05:00,116.12,116.13,115.98,116.09,58600.0,91.5658,91.5737,91.4554,91.5421,58600.0
2014-11-05 13:10:00,116.11,116.17,116.01,116.14,82900.0,91.5579,91.6052,91.479,91.5816,82900.0
2014-11-05 13:15:00,116.14,116.14,115.91,115.95,57800.0,91.5816,91.5816,91.4002,91.4317,57800.0
2014-11-05 13:20:00,115.95,115.95,115.87,115.93,17900.0,91.4317,91.4317,91.3686,91.416,17900.0
2014-11-05 13:25:00,115.94,115.96,115.88,115.89,22300.0,91.4238,91.4396,91.3765,91.3844,22300.0
2014-11-05 13:30:00,115.93,115.95,115.79,115.79,27700.0,91.416,91.4317,91.3056,91.3056,27700.0
2014-11-05 13:35:00,115.81,115.83,115.51,115.51,40100.0,91.3213,91.3371,91.0848,91.0848,40100.0
2014-11-05 13:40:00,115.5,115.71,115.5,115.58,94300.0,91.0769,91.2425,91.0769,91.14,94300.0
2014-11-05 13:45:00,115.55,115.6,115.49,115.6,20200.0,91.1163,91.1557,91.069,91.1557,20200.0
2014-11-05 13:50:00,115.6,115.8,115.6,115.8,12000.0,91.1557,91.3134,91.1557,91.3134,12000.0
2014-11-05 13:55:00,115.8,115.85,115.61,115.62,35200.0,91.3134,91.3529,91.1636,91.1715,35200.0
2014-11-05 14:00:00,115.64,115.75,115.62,115.72,16000.0,91.1873,91.274,91.1715,91.2504,16000.0
2014-11-05 14:05:00,115.71,115.77,115.69,115.76,15600.0,91.2425,91.2898,91.2267,91.2819,15600.0
2014-11-05 14:10:00,115.76,116.04,115.76,116.01,21400.0,91.2819,91.5027,91.2819,91.479,21400.0
2014-11-05 14:15:00,116.03,116.13,116.0,116.13,47500.0,91.4948,91.5737,91.4712,91.5737,47500.0
2014-11-05 14:20:00,116.13,116.29,116.13,116.27,40800.0,91.5737,91.6998,91.5737,91.6841,40800.0
2014-11-05 14:25:00,116.27,116.39,116.27,116.29,62000.0,91.6841,91.7787,91.6841,91.6998,62000.0
2014-11-05 14:30:00,116.3,116.32,116.24,116.27,62200.0,91.7077,91.7235,91.6604,91.6841,62200.0
2014-11-05 14:35:00,116.27,116.3,116.2,116.25,49100.0,91.6841,91.7077,91.6289,91.6683,49100.0
2014-11-05 14:40:00,116.25,116.33,116.25,116.3,32700.0,91.6683,91.7314,91.6683,91.7077,32700.0
2014-11-05 14:45:00,116.29,116.34,116.23,116.23,28200.0,91.6998,91.7393,91.6525,91.6525,28200.0
2014-11-05 14:50:00,116.24,116.25,116.22,116.24,22700.0,91.6604,91.6683,91.6446,91.6604,22700.0
2014-11-05 14:55:00,116.25,116.32,116.23,116.31,41200.0,91.6683,91.7235,91.6525,91.7156,41200.0
2014-11-05 15:00:00,116.32,116.34,116.26,116.28,31800.0,91.7235,91.7393,91.6762,91.692,31800.0
2014-11-05 15:05:00,116.29,116.33,116.26,116.27,32800.0,91.6998,91.7314,91.6762,91.6841,32800.0
2014-11-05 15:10:00,116.27,116.3,116.25,116.3,24700.0,91.6841,91.7077,91.6683,91.7077,24700.0
2014-11-05 15:15:00,116.31,116.31,116.21,116.23,31000.0,91.7156,91.7156,91.6368,91.6525,31000.0
2014-11-05 15:20:00,116.24,116.26,116.18,116.23,31600.0,91.6604,91.6762,91.6131,91.6525,31600.0
2014-11-05 15:25:00,116.23,116.3,116.23,116.28,31500.0,91.6525,91.7077,91.6525,91.692,31500.0
2014-11-05 15:30:00,116.27,116.4,116.2,116.31,55100.0,91.6841,91.7866,91.6289,91.7156,55100.0
2014-11-05 15:35:00,116.31,116.33,116.25,116.29,39400.0,91.7156,91.7314,91.6683,91.6998,39400.0
2014-11-05 15:40:00,116.28,116.34,116.25,116.28,49300.0,91.692,91.7393,91.6683,91.692,49300.0
2014-11-05 15:45:00,116.26,116.29,116.21,116.29,83900.0,91.6762,91.6998,91.6368,91.6998,83900.0
2014-11-05 15:50:00,116.3,116.38,116.17,116.2,74900.0,91.7077,91.7708,91.6052,91.6289,74900.0
2014-11-05 15:55:00,116.21,116.42,116.21,116.39,114600.0,91.6368,91.8023,91.6368,91.7787,114600.0
2014-11-06 09:30:00,116.85,117.38,116.59,117.19,117400.0,92.1414,92.5593,91.9364,92.4095,117400.0
2014-11-06 09:35:00,117.19,117.53,116.85,116.93,70100.0,92.4095,92.6776,92.1414,92.2045,70100.0
2014-11-06 09:40:00,116.95,117.16,116.78,117.16,53500.0,92.2203,92.3859,92.0862,92.3859,53500.0
2014-11-06 09:45:00,117.16,117.48,117.02,117.46,29900.0,92.3859,92.6382,92.2755,92.6224,29900.0
2014-11-06 09:50:00,117.47,117.88,117.31,117.59,123400.0,92.6303,92.9536,92.5042,92.7249,123400.0
2014-11-06 09:55:00,117.59,117.6,117.08,117.53,62900.0,92.7249,92.7328,92.3228,92.6776,62900.0
2014-11-06 10:00:00,117.55,117.56,117.23,117.41,36000.0,92.6934,92.7013,92.4411,92.583,36000.0
2014-11-06 10:05:00,117.41,117.59,117.38,117.48,28000.0,92.583,92.7249,92.5593,92.6382,28000.0
2014-11-06 10:10:00,117.45,117.58,117.37,117.53,39200.0,92.6145,92.7171,92.5515,92.6776,39200.0
2014-11-06 10:15:00,117.51,117.57,117.27,117.55,41600.0,92.6619,92.7092,92.4726,92.6934,41600.0
2014-11-06 10:20:00,117.55,117.68,117.51,117.67,58500.0,92.6934,92.7959,92.6619,92.788,58500.0
2014-11-06 10:25:00,117.67,117.83,117.63,117.73,36500.0,92.788,92.9142,92.7565,92.8353,36500.0
2014-11-06 10:30:00,117.73,117.75,117.42,117.7,48500.0,92.8353,92.8511,92.5909,92.8117,48500.0
2014-11-06 10:35:00,117.66,117.95,117.62,117.86,55900.0,92.7801,93.0088,92.7486,92.9379,55900.0
2014-11-06 10:40:00,117.84,118.14,117.83,118.04,54500.0,92.9221,93.1586,92.9142,93.0798,54500.0
2014-11-06 10:45:00,118.03,118.38,118.03,118.32,72600.0,93.0719,93.3479,93.0719,93.3006,72600.0
2014-11-06 10:50:00,118.31,118.31,118.1,118.25,35900.0,93.2927,93.2927,93.1271,93.2454,35900.0
2014-11-06 10:55:00,118.24,118.24,118.07,118.19,30900.0,93.2375,93.2375,93.1034,93.1981,30900.0
2014-11-06 11:00:00,118.19,118.48,118.19,118.48,27300.0,93.1981,93.4267,93.1981,93.4267,27300.0
2014-11-06 11:05:00,118.48,118.59,118.46,118.52,68500.0,93.4267,93.5135,93.411,93.4583,68500.0
2014-11-06 11:10:00,118.51,118.51,118.39,118.43,44600.0,93.4504,93.4504,93.3558,93.3873,44600.0
2014-11-06 11:15:00,118.44,118.97,118.42,118.93,68000.0,93.3952,93.8131,93.3794,93.7816,68000.0
2014-11-06 11:20:00,118.92,119.13,118.77,119.13,65600.0,93.7737,93.9393,93.6554,93.9393,65600.0
2014-11-06 11:25:00,119.13,119.15,118.85,118.96,43400.0,93.9393,93.9551,93.7185,93.8052,43400.0
2014-11-06 11:30:00,118.96,118.99,118.83,118.84,51100.0,93.8052,93.8289,93.7027,93.7106,51100.0
2014-11-06 11:35:00,118.85,118.85,118.65,118.72,29500.0,93.7185,93.7185,93.5608,93.616,29500.0
2014-11-06 11:40:00,118.74,118.94,118.71,118.93,16400.0,93.6318,93.7895,93.6081,93.7816,16400.0
2014-11-06 11:45:00,118.93,119.0,118.75,118.75,33100.0,93.7816,93.8368,93.6397,93.6397,33100.0
2014-11-06 11:50:00,118.74,118.95,118.7,118.78,30000.0,93.6318,93.7974,93.6002,93.6633,30000.0
2014-11-06 11:55:00,118.8,118.84,118.69,118.7,28700.0,93.6791,93.7106,93.5923,93.6002,28700.0
2014-11-06 12:00:00,118.69,118.69,118.56,118.61,16800.0,93.5923,93.5923,93.4898,93.5293,16800.0
2014-11-06 12:05:00,118.61,118.67,118.46,118.5,21800.0,93.5293,93.5766,93.411,93.4425,21800.0
2014-11-06 12:10:00,118.5,118.66,118.46,118.62,60300.0,93.4425,93.5687,93.411,93.5371,60300.0
2014-11-06 12:15:00,118.63,118.89,118.6,118.86,31900.0,93.545,93.7501,93.5214,93.7264,31900.0
2014-11-06 12:20:00,118.86,118.88,118.71,118.79,29400.0,93.7264,93.7422,93.6081,93.6712,29400.0
2014-11-06 12:25:00,118.76,118.77,118.6,118.71,19500.0,93.6475,93.6554,93.5214,93.6081,19500.0
2014-11-06 12:30:00,118.69,118.69,118.52,118.65,17700.0,93.5923,93.5923,93.4583,93.5608,17700.0
2014-11-06 12:35:00,118.66,118.75,118.57,118.62,30700.0,93.5687,93.6397,93.4977,93.5371,30700.0
2014-11-06 12:40:00,118.64,118.8,118.62,118.72,49600.0,93.5529,93.6791,93.5371,93.616,49600.0
2014-11-06 12:45:00,118.71,118.88,118.65,118.82,24600.0,93.6081,93.7422,93.5608,93.6949,24600.0
2014-11-06 12:50:00,118.82,118.91,118.78,118.84,22900.0,93.6949,93.7658,93.6633,93.7106,22900.0
2014-11-06 12:55:00,118.85,118.91,118.78,118.83,24000.0,93.7185,93.7658,93.6633,93.7027,24000.0
2014-11-06 13:00:00,118.84,119.0,118.84,118.9,21200.0,93.7106,93.8368,93.7106,93.7579,21200.0
2014-11-06 13:05:00,118.9,118.92,118.82,118.84,23000.0,93.7579,93.7737,93.6949,93.7106,23000.0
2014-11-06 13:10:00,118.84,118.93,118.81,118.86,20000.0,93.7106,93.7816,93.687,93.7264,20000.0
2014-11-06 13:15:00,118.85,118.95,118.85,118.93,23400.0,93.7185,93.7974,93.7185,93.7816,23400.0
2014-11-06 13:20:00,118.93,118.99,118.84,118.98,18700.0,93.7816,93.8289,93.7106,93.821,18700.0
2014-11-06 13:25:00,118.98,119.12,118.92,119.08,30500.0,93.821,93.9314,93.7737,93.8999,30500.0
2014-11-06 13:30:00,119.08,119.08,118.95,119.01,32100.0,93.8999,93.8999,93.7974,93.8447,32100.0
2014-11-06 13:35:00,119.01,119.04,118.89,119.04,29200.0,93.8447,93.8683,93.7501,93.8683,29200.0
2014-11-06 13:40:00,119.03,119.04,118.92,118.92,31500.0,93.8604,93.8683,93.7737,93.7737,31500.0
2014-11-06 13:45:00,118.92,118.97,118.9,118.94,38800.0,93.7737,93.8131,93.7579,93.7895,38800.0
2014-11-06 13:50:00,118.94,119.09,118.94,119.07,36700.0,93.7895,93.9078,93.7895,93.892,36700.0
2014-11-06 13:55:00,119.06,119.08,119.0,119.05,47600.0,93.8841,93.8999,93.8368,93.8762,47600.0
2014-11-06 14:00:00,119.05,119.07,118.98,119.02,44400.0,93.8762,93.892,93.821,93.8526,44400.0
2014-11-06 14:05:00,119.02,119.06,118.89,118.89,34000.0,93.8526,93.8841,93.7501,93.7501,34000.0
2014-11-06 14:10:00,118.89,119.02,118.86,119.02,24600.0,93.7501,93.8526,93.7264,93.8526,24600.0
2014-11-06 14:15:00,119.01,119.03,118.92,118.95,23500.0,93.8447,93.8604,93.7737,93.7974,23500.0
2014-11-06 14:20:00,118.95,119.03,118.92,118.97,21400.0,93.7974,93.8604,93.7737,93.8131,21400.0
2014-11-06 14:25:00,118.99,119.03,118.91,118.92,21300.0,93.8289,93.8604,93.7658,93.7737,21300.0
2014-11-06 14:30:00,118.9,118.94,118.79,118.83,28500.0,93.7579,93.7895,93.6712,93.7027,28500.0
2014-11-06 14:35:00,118.83,118.84,118.72,118.84,30600.0,93.7027,93.7106,93.616,93.7106,30600.0
2014-11-06 14:40:00,118.85,119.08,118.84,119.08,45300.0,93.7185,93.8999,93.7106,93.8999,45300.0
2014-11-06 14:45:00,119.07,119.07,118.9,118.93,99600.0,93.892,93.892,93.7579,93.7816,99600.0
2014-11-06 14:50:00,118.92,119.04,118.88,119.02,33400.0,93.7737,93.8683,93.7422,93.8526,33400.0
2014-11-06 14:55:00,119.02,119.09,118.95,119.09,35200.0,93.8526,93.9078,93.7974,93.9078,35200.0
2014-11-06 15:00:00,119.08,119.12,118.96,118.96,41700.0,93.8999,93.9314,93.8052,93.8052,41700.0
2014-11-06 15:05:00,118.96,118.96,118.78,118.87,110000.0,93.8052,93.8052,93.6633,93.7343,110000.0
2014-11-06 15:10:00,118.87,118.92,118.78,118.78,45400.0,93.7343,93.7737,93.6633,93.6633,45400.0
2014-11-06 15:15:00,118.77,118.81,118.71,118.74,55400.0,93.6554,93.687,93.6081,93.6318,55400.0
2014-11-06 15:20:00,118.75,118.75,118.63,118.64,48200.0,93.6397,93.6397,93.545,93.5529,48200.0
2014-11-06 15:25:00,118.66,118.73,118.65,118.72,32300.0,93.5687,93.6239,93.5608,93.616,32300.0
2014-11-06 15:30:00,118.74,118.84,118.67,118.67,39500.0,93.6318,93.7106,93.5766,93.5766,39500.0
2014-11-06 15:35:00,118.68,118.85,118.67,118.85,50200.0,93.5845,93.7185,93.5766,93.7185,50200.0
2014-11-06 15:40:00,118.85,118.86,118.76,118.79,77400.0,93.7185,93.7264,93.6475,93.6712,77400.0
2014-11-06 15:45:00,118.78,118.98,118.78,118.98,77500.0,93.6633,93.821,93.6633,93.821,77500.0
2014-11-06 15:50:00,119.0,119.0,118.87,118.89,77000.0,93.8368,93.8368,93.7343,93.7501,77000.0
2014-11-06 15:55:00,118.89,118.95,118.83,118.92,125800.0,93.7501,93.7974,93.7027,93.7737,125800.0
2014-11-07 09:30:00,118.94,119.66,118.94,119.6,89900.0,93.7895,94.3572,93.7895,94.3099,89900.0
2014-11-07 09:35:00,119.6,119.63,119.27,119.49,44200.0,94.3099,94.3336,94.0497,94.2232,44200.0
2014-11-07 09:40:00,119.52,119.52,119.07,119.22,55000.0,94.2468,94.2468,93.892,94.0103,55000.0
2014-11-07 09:45:00,119.22,119.28,119.02,119.22,37400.0,94.0103,94.0576,93.8526,94.0103,37400.0
2014-11-07 09:50:00,119.19,119.22,119.06,119.12,21100.0,93.9866,94.0103,93.8841,93.9314,21100.0
2014-11-07 09:55:00,119.09,119.11,118.77,119.02,68900.0,93.9078,93.9235,93.6554,93.8526,68900.0
2014-11-07 10:00:00,119.01,119.45,119.01,119.38,44300.0,93.8447,94.1916,93.8447,94.1364,44300.0
2014-11-07 10:05:00,119.4,119.61,119.37,119.55,25400.0,94.1522,94.3178,94.1286,94.2705,25400.0
2014-11-07 10:10:00,119.53,119.54,119.27,119.27,24400.0,94.2547,94.2626,94.0497,94.0497,24400.0
2014-11-07 10:15:00,119.25,119.36,119.04,119.04,30600.0,94.0339,94.1207,93.8683,93.8683,30600.0
2014-11-07 10:20:00,119.04,119.07,118.86,118.95,32100.0,93.8683,93.892,93.7264,93.7974,32100.0
2014-11-07 10:25:00,118.96,118.96,118.67,118.68,40100.0,93.8052,93.8052,93.5766,93.5845,40100.0
2014-11-07 10:30:00,118.66,118.68,118.47,118.64,49700.0,93.5687,93.5845,93.4189,93.5529,49700.0
2014-11-07 10:35:00,118.62,118.84,118.57,118.82,32600.0,93.5371,93.7106,93.4977,93.6949,32600.0
2014-11-07 10:40:00,118.82,118.83,118.6,118.61,19600.0,93.6949,93.7027,93.5214,93.5293,19600.0
2014-11-07 10:45:00,118.62,118.82,118.59,118.75,29400.0,93.5371,93.6949,93.5135,93.6397,29400.0
2014-11-07 10:50:00,118.75,118.88,118.75,118.79,24100.0,93.6397,93.7422,93.6397,93.6712,24100.0
2014-11-07 10:55:00,118.8,119.0,118.8,118.87,43300.0,93.6791,93.8368,93.6791,93.7343,43300.0
2014-11-07 11:00:00,118.88,118.93,118.75,118.78,36800.0,93.7422,93.7816,93.6397,93.6633,36800.0
2014-11-07 11:05:00,118.77,118.79,118.7,118.71,41700.0,93.6554,93.6712,93.6002,93.6081,41700.0
2014-11-07 11:10:00,118.71,118.84,118.71,118.84,25800.0,93.6081,93.7106,93.6081,93.7106,25800.0
2014-11-07 11:15:00,118.84,119.04,118.84,119.04,34200.0,93.7106,93.8683,93.7106,93.8683,34200.0
2014-11-07 11:20:00,119.04,119.13,119.03,119.11,30300.0,93.8683,93.9393,93.8604,93.9235,30300.0
2014-11-07 11:25:00,119.1,119.23,119.04,119.12,33700.0,93.9156,94.0182,93.8683,93.9314,33700.0
2014-11-07 11:30:00,119.13,119.19,119.05,119.06,22700.0,93.9393,93.9866,93.8762,93.8841,22700.0
2014-11-07 11:35:00,119.06,119.06,118.93,118.99,28300.0,93.8841,93.8841,93.7816,93.8289,28300.0
2014-11-07 11:40:00,119.0,119.0,118.9,118.94,21600.0,93.8368,93.8368,93.7579,93.7895,21600.0
2014-11-07 11:45:00,118.95,118.98,118.89,118.91,19900.0,93.7974,93.821,93.7501,93.7658,19900.0
2014-11-07 11:50:00,118.9,118.96,118.85,118.91,17600.0,93.7579,93.8052,93.7185,93.7658,17600.0
2014-11-07 11:55:00,118.92,119.05,118.9,118.9,27000.0,93.7737,93.8762,93.7579,93.7579,27000.0
2014-11-07 12:00:00,118.91,118.94,118.85,118.94,20800.0,93.7658,93.7895,93.7185,93.7895,20800.0
2014-11-07 12:05:00,118.94,118.98,118.93,118.97,20200.0,93.7895,93.821,93.7816,93.8131,20200.0
2014-11-07 12:10:00,118.96,118.97,118.83,118.85,20800.0,93.8052,93.8131,93.7027,93.7185,20800.0
2014-11-07 12:15:00,118.84,118.95,118.83,118.95,16200.0,93.7106,93.7974,93.7027,93.7974,16200.0
2014-11-07 12:20:00,118.97,119.08,118.95,119.06,18100.0,93.8131,93.8999,93.7974,93.8841,18100.0
2014-11-07 12:25:00,119.05,119.05,118.91,119.01,24700.0,93.8762,93.8762,93.7658,93.8447,24700.0
2014-11-07 12:30:00,119.01,119.01,118.9,118.95,23400.0,93.8447,93.8447,93.7579,93.7974,23400.0
2014-11-07 12:35:00,118.95,118.95,118.9,118.92,21100.0,93.7974,93.7974,93.7579,93.7737,21100.0
2014-11-07 12:40:00,118.93,119.01,118.89,118.92,20200.0,93.7816,93.8447,93.7501,93.7737,20200.0
2014-11-07 12:45:00,118.93,118.93,118.82,118.88,28700.0,93.7816,93.7816,93.6949,93.7422,28700.0
2014-11-07 12:50:00,118.9,118.9,118.74,118.76,30500.0,93.7579,93.7579,93.6318,93.6475,30500.0
2014-11-07 12:55:00,118.75,118.86,118.75,118.85,18500.0,93.6397,93.7264,93.6397,93.7185,18500.0
2014-11-07 13:00:00,118.85,118.99,118.84,118.92,28600.0,93.7185,93.8289,93.7106,93.7737,28600.0
2014-11-07 13:05:00,118.92,118.98,118.92,118.95,28900.0,93.7737,93.821,93.7737,93.7974,28900.0
2014-11-07 13:10:00,118.94,118.95,118.88,118.9,15700.0,93.7895,93.7974,93.7422,93.7579,15700.0
2014-11-07 13:15:00,118.89,118.9,118.8,118.86,23700.0,93.7501,93.7579,93.6791,93.7264,23700.0
2014-11-07 13:20:00,118.85,118.86,118.78,118.78,14400.0,93.7185,93.7264,93.6633,93.6633,14400.0
2014-11-07 13:25:00,118.79,118.8,118.67,118.67,22800.0,93.6712,93.6791,93.5766,93.5766,22800.0
2014-11-07 13:30:00,118.68,118.76,118.68,118.74,14100.0,93.5845,93.6475,93.5845,93.6318,14100.0
2014-11-07 13:35:00,118.75,118.76,118.68,118.69,12700.0,93.6397,93.6475,93.5845,93.5923,12700.0
2014-11-07 13:40:00,118.69,118.73,118.67,118.7,19800.0,93.5923,93.6239,93.5766,93.6002,19800.0
2014-11-07 13:45:00,118.7,118.75,118.7,118.71,22600.0,93.6002,93.6397,93.6002,93.6081,22600.0
2014-11-07 13:50:00,118.71,118.71,118.66,118.66,20900.0,93.6081,93.6081,93.5687,93.5687,20900.0
2014-11-07 13:55:00,118.66,118.67,118.57,118.58,15200.0,93.5687,93.5766,93.4977,93.5056,15200.0
2014-11-07 14:00:00,118.58,118.63,118.57,118.61,18400.0,93.5056,93.545,93.4977,93.5293,18400.0
2014-11-07 14:05:00,118.61,118.63,118.55,118.58,16300.0,93.5293,93.545,93.4819,93.5056,16300.0
2014-11-07 14:10:00,118.58,118.59,118.54,118.57,20700.0,93.5056,93.5135,93.4741,93.4977,20700.0
2014-11-07 14:15:00,118.57,118.58,118.55,118.57,25400.0,93.4977,93.5056,93.4819,93.4977,25400.0
2014-11-07 14:20:00,118.57,118.57,118.53,118.55,19200.0,93.4977,93.4977,93.4662,93.4819,19200.0
2014-11-07 14:25:00,118.54,118.56,118.45,118.47,38500.0,93.4741,93.4898,93.4031,93.4189,38500.0
2014-11-07 14:30:00,118.47,118.49,118.4,118.46,38800.0,93.4189,93.4346,93.3637,93.411,38800.0
2014-11-07 14:35:00,118.44,118.55,118.4,118.55,73700.0,93.3952,93.4819,93.3637,93.4819,73700.0
2014-11-07 14:40:00,118.55,118.68,118.55,118.66,16400.0,93.4819,93.5845,93.4819,93.5687,16400.0
2014-11-07 14:45:00,118.67,118.68,118.59,118.61,18200.0,93.5766,93.5845,93.5135,93.5293,18200.0
2014-11-07 14:50:00,118.62,118.62,118.5,118.51,22800.0,93.5371,93.5371,93.4425,93.4504,22800.0
2014-11-07 14:55:00,118.51,118.52,118.4,118.48,29800.0,93.4504,93.4583,93.3637,93.4267,29800.0
2014-11-07 15:00:00,118.47,118.57,118.47,118.51,26900.0,93.4189,93.4977,93.4189,93.4504,26900.0
2014-11-07 15:05:00,118.51,118.6,118.48,118.5,31200.0,93.4504,93.5214,93.4267,93.4425,31200.0
2014-11-07 15:10:00,118.49,118.49,118.41,118.43,24000.0,93.4346,93.4346,93.3716,93.3873,24000.0
2014-11-07 15:15:00,118.42,118.42,118.3,118.4,35100.0,93.3794,93.3794,93.2848,93.3637,35100.0
2014-11-07 15:20:00,118.41,118.42,118.32,118.37,126000.0,93.3716,93.3794,93.3006,93.34,126000.0
2014-11-07 15:25:00,118.38,118.38,118.21,118.21,41700.0,93.3479,93.3479,93.2138,93.2138,41700.0
2014-11-07 15:30:00,118.23,118.33,118.21,118.29,44200.0,93.2296,93.3085,93.2138,93.2769,44200.0
2014-11-07 15:35:00,118.29,118.35,118.28,118.31,42900.0,93.2769,93.3242,93.269,93.2927,42900.0
2014-11-07 15:40:00,118.3,118.41,118.29,118.41,47300.0,93.2848,93.3716,93.2769,93.3716,47300.0
2014-11-07 15:45:00,118.41,118.5,118.36,118.4,64300.0,93.3716,93.4425,93.3321,93.3637,64300.0
2014-11-07 15:50:00,118.41,118.49,118.4,118.49,46400.0,93.3716,93.4346,93.3637,93.4346,46400.0
2014-11-07 15:55:00,118.5,118.79,118.5,118.75,130300.0,93.4425,93.6712,93.4425,93.6397,130300.0
2014-11-10 09:30:00,119.3,119.78,119.15,119.65,114900.0,94.0734,94.4519,93.9551,94.3493,114900.0
2014-11-10 09:35:00,119.65,119.65,119.35,119.46,42300.0,94.3493,94.3493,94.1128,94.1995,42300.0
2014-11-10 09:40:00,119.45,119.51,119.32,119.46,53200.0,94.1916,94.2389,94.0891,94.1995,53200.0
2014-11-10 09:45:00,119.46,119.51,119.41,119.42,64000.0,94.1995,94.2389,94.1601,94.168,64000.0
2014-11-10 09:50:00,119.44,119.5,119.33,119.37,57900.0,94.1838,94.2311,94.097,94.1286,57900.0
2014-11-10 09:55:00,119.34,119.54,119.31,119.48,49200.0,94.1049,94.2626,94.0812,94.2153,49200.0
2014-11-10 10:00:00,119.48,119.56,119.45,119.5,97600.0,94.2153,94.2784,94.1916,94.2311,97600.0
2014-11-10 10:05:00,119.5,119.84,119.45,119.75,109400.0,94.2311,94.4992,94.1916,94.4282,109400.0
2014-11-10 10:10:00,119.76,119.94,119.68,119.89,31100.0,94.4361,94.578,94.373,94.5386,31100.0
2014-11-10 10:15:00,119.9,120.0,119.86,119.96,50800.0,94.5465,94.6253,94.5149,94.5938,50800.0
2014-11-10 10:20:00,119.97,120.06,119.94,119.97,61000.0,94.6017,94.6726,94.578,94.6017,61000.0
2014-11-10 10:25:00,119.95,120.0,119.79,119.96,62400.0,94.5859,94.6253,94.4597,94.5938,62400.0
2014-11-10 10:30:00,119.94,120.04,119.94,120.03,40100.0,94.578,94.6569,94.578,94.649,40100.0
2014-11-10 10:35:00,120.04,120.16,120.02,120.14,33600.0,94.6569,94.7515,94.6411,94.7357,33600.0
2014-11-10 10:40:00,120.14,120.38,120.14,120.38,31200.0,94.7357,94.925,94.7357,94.925,31200.0
2014-11-10 10:45:00,120.38,120.6,120.36,120.53,71700.0,94.925,95.0985,94.9092,95.0433,71700.0
2014-11-10 10:50:00,120.54,120.63,120.39,120.62,30400.0,95.0511,95.1221,94.9329,95.1142,30400.0
2014-11-10 10:55:00,120.61,120.63,120.46,120.49,35200.0,95.1063,95.1221,94.9881,95.0117,35200.0
2014-11-10 11:00:00,120.49,120.62,120.49,120.59,24000.0,95.0117,95.1142,95.0117,95.0906,24000.0
2014-11-10 11:05:00,120.58,120.58,120.39,120.43,44200.0,95.0827,95.0827,94.9329,94.9644,44200.0
2014-11-10 11:10:00,120.43,120.49,120.39,120.47,42800.0,94.9644,95.0117,94.9329,94.996,42800.0
2014-11-10 11:15:00,120.44,120.57,120.43,120.56,26200.0,94.9723,95.0748,94.9644,95.0669,26200.0
2014-11-10 11:20:00,120.57,120.73,120.51,120.68,32300.0,95.0748,95.201,95.0275,95.1615,32300.0
2014-11-10 11:25:00,120.68,120.85,120.61,120.85,32700.0,95.1615,95.2956,95.1063,95.2956,32700.0
2014-11-10 11:30:00,120.87,121.01,120.86,120.91,47600.0,95.3114,95.4218,95.3035,95.3429,47600.0
2014-11-10 11:35:00,120.91,120.95,120.85,120.94,33400.0,95.3429,95.3745,95.2956,95.3666,33400.0
2014-11-10 11:40:00,120.94,120.97,120.87,120.89,31100.0,95.3666,95.3902,95.3114,95.3271,31100.0
2014-11-10 11:45:00,120.89,121.06,120.88,121.06,27400.0,95.3271,95.4612,95.3193,95.4612,27400.0
2014-11-10 11:50:00,121.06,121.06,120.94,120.99,42700.0,95.4612,95.4612,95.3666,95.406,42700.0
2014-11-10 11:55:00,121.0,121.03,120.92,121.02,27000.0,95.4139,95.4375,95.3508,95.4297,27000.0
2014-11-10 12:00:00,121.04,121.06,120.98,121.0,25300.0,95.4454,95.4612,95.3981,95.4139,25300.0
2014-11-10 12:05:00,121.0,121.05,120.98,121.01,29000.0,95.4139,95.4533,95.3981,95.4218,29000.0
2014-11-10 12:10:00,121.0,121.05,120.91,121.0,20500.0,95.4139,95.4533,95.3429,95.4139,20500.0
2014-11-10 12:15:00,120.99,121.0,120.88,120.94,23000.0,95.406,95.4139,95.3193,95.3666,23000.0
2014-11-10 12:20:00,120.94,120.97,120.9,120.94,17300.0,95.3666,95.3902,95.335,95.3666,17300.0
2014-11-10 12:25:00,120.96,120.96,120.82,120.92,23800.0,95.3823,95.3823,95.2719,95.3508,23800.0
2014-11-10 12:30:00,120.93,120.98,120.9,120.91,14300.0,95.3587,95.3981,95.335,95.3429,14300.0
2014-11-10 12:35:00,120.91,121.0,120.86,120.9,18600.0,95.3429,95.4139,95.3035,95.335,18600.0
2014-11-10 12:40:00,120.9,120.98,120.86,120.94,18500.0,95.335,95.3981,95.3035,95.3666,18500.0
2014-11-10 12:45:00,120.93,120.99,120.89,120.96,26000.0,95.3587,95.406,95.3271,95.3823,26000.0
2014-11-10 12:50:00,120.95,120.98,120.92,120.97,25300.0,95.3745,95.3981,95.3508,95.3902,25300.0
2014-11-10 12:55:00,120.98,121.0,120.94,120.98,17300.0,95.3981,95.4139,95.3666,95.3981,17300.0
2014-11-10 13:00:00,120.96,120.98,120.91,120.97,20100.0,95.3823,95.3981,95.3429,95.3902,20100.0
2014-11-10 13:05:00,120.96,121.05,120.92,121.05,19300.0,95.3823,95.4533,95.3508,95.4533,19300.0
2014-11-10 13:10:00,121.06,121.24,121.05,121.24,32300.0,95.4612,95.6031,95.4533,95.6031,32300.0
2014-11-10 13:15:00,121.23,121.29,121.2,121.25,38600.0,95.5952,95.6426,95.5716,95.611,38600.0
2014-11-10 13:20:00,121.25,121.27,121.14,121.2,23700.0,95.611,95.6268,95.5243,95.5716,23700.0
2014-11-10 13:25:00,121.19,121.23,121.14,121.21,19800.0,95.5637,95.5952,95.5243,95.5795,19800.0
2014-11-10 13:30:00,121.22,121.25,121.04,121.07,33700.0,95.5874,95.611,95.4454,95.4691,33700.0
2014-11-10 13:35:00,121.08,121.08,121.01,121.01,20300.0,95.477,95.477,95.4218,95.4218,20300.0
2014-11-10 13:40:00,121.01,121.07,121.01,121.06,18500.0,95.4218,95.4691,95.4218,95.4612,18500.0
2014-11-10 13:45:00,121.06,121.08,121.0,121.0,19900.0,95.4612,95.477,95.4139,95.4139,19900.0
2014-11-10 13:50:00,121.01,121.02,120.94,120.96,13800.0,95.4218,95.4297,95.3666,95.3823,13800.0
2014-11-10 13:55:00,120.96,120.96,120.89,120.91,21200.0,95.3823,95.3823,95.3271,95.3429,21200.0
2014-11-10 14:00:00,120.91,120.92,120.81,120.85,28600.0,95.3429,95.3508,95.2641,95.2956,28600.0
2014-11-10 14:05:00,120.86,120.98,120.85,120.97,19500.0,95.3035,95.3981,95.2956,95.3902,19500.0
2014-11-10 14:10:00,120.97,120.97,120.87,120.88,18900.0,95.3902,95.3902,95.3114,95.3193,18900.0
2014-11-10 14:15:00,120.88,120.91,120.85,120.87,26600.0,95.3193,95.3429,95.2956,95.3114,26600.0
2014-11-10 14:20:00,120.87,120.98,120.86,120.98,13400.0,95.3114,95.3981,95.3035,95.3981,13400.0
2014-11-10 14:25:00,120.99,121.01,120.93,120.93,17300.0,95.406,95.4218,95.3587,95.3587,17300.0
2014-11-10 14:30:00,120.92,120.93,120.82,120.84,28500.0,95.3508,95.3587,95.2719,95.2877,28500.0
2014-11-10 14:35:00,120.85,120.87,120.73,120.78,24700.0,95.2956,95.3114,95.201,95.2404,24700.0
2014-11-10 14:40:00,120.78,120.83,120.75,120.83,44200.0,95.2404,95.2798,95.2167,95.2798,44200.0
2014-11-10 14:45:00,120.82,120.87,120.81,120.85,22900.0,95.2719,95.3114,95.2641,95.2956,22900.0
2014-11-10 14:50:00,120.84,121.02,120.83,120.94,39400.0,95.2877,95.4297,95.2798,95.3666,39400.0
2014-11-10 14:55:00,120.94,120.99,120.9,120.98,78700.0,95.3666,95.406,95.335,95.3981,78700.0
2014-11-10 15:00:00,120.98,120.99,120.89,120.94,27900.0,95.3981,95.406,95.3271,95.3666,27900.0
2014-11-10 15:05:00,120.95,120.95,120.86,120.89,106400.0,95.3745,95.3745,95.3035,95.3271,106400.0
2014-11-10 15:10:00,120.88,120.98,120.86,120.92,30700.0,95.3193,95.3981,95.3035,95.3508,30700.0
2014-11-10 15:15:00,120.93,120.97,120.85,120.89,42400.0,95.3587,95.3902,95.2956,95.3271,42400.0
2014-11-10 15:20:00,120.89,120.92,120.82,120.92,36500.0,95.3271,95.3508,95.2719,95.3508,36500.0
2014-11-10 15:25:00,120.92,120.92,120.86,120.89,30700.0,95.3508,95.3508,95.3035,95.3271,30700.0
2014-11-10 15:30:00,120.88,120.88,120.76,120.85,60400.0,95.3193,95.3193,95.2246,95.2956,60400.0
2014-11-10 15:35:00,120.85,120.94,120.84,120.9,63900.0,95.2956,95.3666,95.2877,95.335,63900.0
2014-11-10 15:40:00,120.9,120.91,120.83,120.88,76300.0,95.335,95.3429,95.2798,95.3193,76300.0
2014-11-10 15:45:00,120.88,120.94,120.83,120.84,153400.0,95.3193,95.3666,95.2798,95.2877,153400.0
2014-11-10 15:50:00,120.84,120.88,120.73,120.78,126900.0,95.2877,95.3193,95.201,95.2404,126900.0
2014-11-10 15:55:00,120.78,120.92,120.66,120.92,225600.0,95.2404,95.3508,95.1458,95.3508,225600.0
2014-11-11 09:30:00,121.03,121.37,120.64,120.73,110800.0,95.4375,95.7056,95.13,95.201,110800.0
2014-11-11 09:35:00,120.67,120.86,120.51,120.84,50000.0,95.1537,95.3035,95.0275,95.2877,50000.0
2014-11-11 09:40:00,120.82,120.98,120.54,120.76,39600.0,95.2719,95.3981,95.0511,95.2246,39600.0
2014-11-11 09:45:00,120.81,121.11,120.76,121.11,55000.0,95.2641,95.5006,95.2246,95.5006,55000.0
2014-11-11 09:50:00,121.07,121.2,120.98,121.03,36300.0,95.4691,95.5716,95.3981,95.4375,36300.0
2014-11-11 09:55:00,121.0,121.22,120.96,121.17,34900.0,95.4139,95.5874,95.3823,95.5479,34900.0
2014-11-11 10:00:00,121.15,121.53,121.15,121.32,101700.0,95.5322,95.8318,95.5322,95.6662,101700.0
2014-11-11 10:05:00,121.33,121.72,121.24,121.58,88600.0,95.6741,95.9816,95.6031,95.8712,88600.0
2014-11-11 10:10:00,121.61,121.62,121.33,121.39,80100.0,95.8949,95.9028,95.6741,95.7214,80100.0
2014-11-11 10:15:00,121.39,121.6,121.37,121.6,37000.0,95.7214,95.887,95.7056,95.887,37000.0
2014-11-11 10:20:00,121.6,121.62,121.38,121.51,36500.0,95.887,95.9028,95.7135,95.816,36500.0
2014-11-11 10:25:00,121.52,121.81,121.49,121.8,31400.0,95.8239,96.0526,95.8003,96.0447,31400.0
2014-11-11 10:30:00,121.8,121.82,121.7,121.71,30900.0,96.0447,96.0605,95.9659,95.9737,30900.0
2014-11-11 10:35:00,121.73,121.8,121.5,121.5,29200.0,95.9895,96.0447,95.8082,95.8082,29200.0
2014-11-11 10:40:00,121.48,121.52,121.41,121.44,37500.0,95.7924,95.8239,95.7372,95.7608,37500.0
2014-11-11 10:45:00,121.47,121.51,121.35,121.49,40200.0,95.7845,95.816,95.6899,95.8003,40200.0
2014-11-11 10:50:00,121.5,121.66,121.5,121.55,30100.0,95.8082,95.9343,95.8082,95.8476,30100.0
2014-11-11 10:55:00,121.58,121.63,121.36,121.4,28900.0,95.8712,95.9107,95.6978,95.7293,28900.0
2014-11-11 11:00:00,121.4,121.42,121.34,121.39,25000.0,95.7293,95.7451,95.682,95.7214,25000.0
2014-11-11 11:05:00,121.38,121.51,121.35,121.48,25600.0,95.7135,95.816,95.6899,95.7924,25600.0
2014-11-11 11:10:00,121.47,121.61,121.41,121.54,42000.0,95.7845,95.8949,95.7372,95.8397,42000.0
2014-11-11 11:15:00,121.54,121.56,121.46,121.48,42600.0,95.8397,95.8555,95.7766,95.7924,42600.0
2014-11-11 11:20:00,121.48,121.64,121.47,121.54,25300.0,95.7924,95.9185,95.7845,95.8397,25300.0
2014-11-11 11:25:00,121.53,121.65,121.51,121.54,29600.0,95.8318,95.9264,95.816,95.8397,29600.0
2014-11-11 11:30:00,121.56,121.7,121.55,121.56,16200.0,95.8555,95.9659,95.8476,95.8555,16200.0
2014-11-11 11:35:00,121.57,121.59,121.49,121.53,18900.0,95.8634,95.8791,95.8003,95.8318,18900.0
2014-11-11 11:40:00,121.55,121.7,121.55,121.64,21900.0,95.8476,95.9659,95.8476,95.9185,21900.0
2014-11-11 11:45:00,121.66,121.7,121.6,121.64,22400.0,95.9343,95.9659,95.887,95.9185,22400.0
2014-11-11 11:50:00,121.66,121.8,121.66,121.73,15200.0,95.9343,96.0447,95.9343,95.9895,15200.0
2014-11-11 11:55:00,121.74,121.8,121.69,121.69,20200.0,95.9974,96.0447,95.958,95.958,20200.0
2014-11-11 12:00:00,121.71,121.73,121.47,121.5,24800.0,95.9737,95.9895,95.7845,95.8082,24800.0
2014-11-11 12:05:00,121.5,121.5,121.33,121.38,19300.0,95.8082,95.8082,95.6741,95.7135,19300.0
2014-11-11 12:10:00,121.34,121.43,121.32,121.36,19000.0,95.682,95.753,95.6662,95.6978,19000.0
2014-11-11 12:15:00,121.34,121.34,121.19,121.27,17600.0,95.682,95.682,95.5637,95.6268,17600.0
2014-11-11 12:20:00,121.27,121.34,121.27,121.29,7600.0,95.6268,95.682,95.6268,95.6426,7600.0
2014-11-11 12:25:00,121.29,121.29,121.17,121.17,11300.0,95.6426,95.6426,95.5479,95.5479,11300.0
2014-11-11 12:30:00,121.17,121.19,121.05,121.07,20900.0,95.5479,95.5637,95.4533,95.4691,20900.0
2014-11-11 12:35:00,121.07,121.13,121.03,121.13,13800.0,95.4691,95.5164,95.4375,95.5164,13800.0
2014-11-11 12:40:00,121.13,121.13,121.05,121.1,14100.0,95.5164,95.5164,95.4533,95.4927,14100.0
2014-11-11 12:45:00,121.11,121.13,121.05,121.08,13200.0,95.5006,95.5164,95.4533,95.477,13200.0
2014-11-11 12:50:00,121.08,121.12,121.07,121.07,13200.0,95.477,95.5085,95.4691,95.4691,13200.0
2014-11-11 12:55:00,121.09,121.14,121.04,121.06,10300.0,95.4848,95.5243,95.4454,95.4612,10300.0
2014-11-11 13:00:00,121.09,121.09,121.0,121.0,14600.0,95.4848,95.4848,95.4139,95.4139,14600.0
2014-11-11 13:05:00,120.99,121.0,120.91,120.93,11400.0,95.406,95.4139,95.3429,95.3587,11400.0
2014-11-11 13:10:00,120.94,121.03,120.91,120.96,18400.0,95.3666,95.4375,95.3429,95.3823,18400.0
2014-11-11 13:15:00,120.96,121.04,120.93,121.01,14500.0,95.3823,95.4454,95.3587,95.4218,14500.0
2014-11-11 13:20:00,121.03,121.03,120.91,120.96,13600.0,95.4375,95.4375,95.3429,95.3823,13600.0
2014-11-11 13:25:00,120.96,121.01,120.9,120.92,20700.0,95.3823,95.4218,95.335,95.3508,20700.0
2014-11-11 13:30:00,120.92,120.92,120.82,120.87,12600.0,95.3508,95.3508,95.2719,95.3114,12600.0
2014-11-11 13:35:00,120.87,120.92,120.85,120.9,11000.0,95.3114,95.3508,95.2956,95.335,11000.0
2014-11-11 13:40:00,120.89,120.99,120.87,120.95,10400.0,95.3271,95.406,95.3114,95.3745,10400.0
2014-11-11 13:45:00,120.94,121.01,120.94,121.01,16700.0,95.3666,95.4218,95.3666,95.4218,16700.0
2014-11-11 13:50:00,121.01,121.05,120.96,120.97,13700.0,95.4218,95.4533,95.3823,95.3902,13700.0
2014-11-11 13:55:00,120.97,121.01,120.93,120.93,39200.0,95.3902,95.4218,95.3587,95.3587,39200.0
2014-11-11 14:00:00,120.94,120.94,120.88,120.9,13500.0,95.3666,95.3666,95.3193,95.335,13500.0
2014-11-11 14:05:00,120.9,120.95,120.89,120.93,12400.0,95.335,95.3745,95.3271,95.3587,12400.0
2014-11-11 14:10:00,120.92,120.97,120.83,120.89,21600.0,95.3508,95.3902,95.2798,95.3271,21600.0
2014-11-11 14:15:00,120.9,120.98,120.9,120.94,9900.0,95.335,95.3981,95.335,95.3666,9900.0
2014-11-11 14:20:00,120.95,121.05,120.95,121.02,22400.0,95.3745,95.4533,95.3745,95.4297,22400.0
2014-11-11 14:25:00,121.03,121.05,120.92,120.99,13600.0,95.4375,95.4533,95.3508,95.406,13600.0
2014-11-11 14:30:00,120.98,120.99,120.95,120.95,12100.0,95.3981,95.406,95.3745,95.3745,12100.0
2014-11-11 14:35:00,120.94,120.94,120.81,120.88,21500.0,95.3666,95.3666,95.2641,95.3193,21500.0
2014-11-11 14:40:00,120.88,120.95,120.86,120.94,14600.0,95.3193,95.3745,95.3035,95.3666,14600.0
2014-11-11 14:45:00,120.93,121.02,120.93,120.99,17700.0,95.3587,95.4297,95.3587,95.406,17700.0
2014-11-11 14:50:00,120.99,121.0,120.95,120.97,13000.0,95.406,95.4139,95.3745,95.3902,13000.0
2014-11-11 14:55:00,120.99,121.0,120.93,120.99,12500.0,95.406,95.4139,95.3587,95.406,12500.0
2014-11-11 15:00:00,120.97,120.99,120.91,120.98,17700.0,95.3902,95.406,95.3429,95.3981,17700.0
2014-11-11 15:05:00,120.98,121.01,120.94,121.01,18100.0,95.3981,95.4218,95.3666,95.4218,18100.0
2014-11-11 15:10:00,121.02,121.03,120.96,121.01,21400.0,95.4297,95.4375,95.3823,95.4218,21400.0
2014-11-11 15:15:00,121.02,121.12,121.02,121.09,19400.0,95.4297,95.5085,95.4297,95.4848,19400.0
2014-11-11 15:20:00,121.09,121.14,120.99,121.01,63000.0,95.4848,95.5243,95.406,95.4218,63000.0
2014-11-11 15:25:00,121.02,121.09,121.01,121.07,29300.0,95.4297,95.4848,95.4218,95.4691,29300.0
2014-11-11 15:30:00,121.07,121.11,121.02,121.04,32100.0,95.4691,95.5006,95.4297,95.4454,32100.0
2014-11-11 15:35:00,121.04,121.11,121.02,121.08,33800.0,95.4454,95.5006,95.4297,95.477,33800.0
2014-11-11 15:40:00,121.09,121.18,121.09,121.16,38200.0,95.4848,95.5558,95.4848,95.54,38200.0
2014-11-11 15:45:00,121.16,121.17,121.1,121.1,57100.0,95.54,95.5479,95.4927,95.4927,57100.0
2014-11-11 15:50:00,121.12,121.16,121.08,121.08,61900.0,95.5085,95.54,95.477,95.477,61900.0
2014-11-11 15:55:00,121.09,121.23,121.07,121.22,99500.0,95.4848,95.5952,95.4691,95.5874,99500.0
2014-11-12 09:30:00,121.29,121.32,120.9,121.15,96500.0,95.6426,95.6662,95.335,95.5322,96500.0
2014-11-12 09:35:00,121.17,121.22,120.94,121.02,55400.0,95.5479,95.5874,95.3666,95.4297,55400.0
2014-11-12 09:40:00,121.02,121.14,120.85,120.85,40200.0,95.4297,95.5243,95.2956,95.2956,40200.0
2014-11-12 09:45:00,120.84,121.04,120.75,120.96,75700.0,95.2877,95.4454,95.2167,95.3823,75700.0
2014-11-12 09:50:00,120.96,121.07,120.8,120.87,56400.0,95.3823,95.4691,95.2562,95.3114,56400.0
2014-11-12 09:55:00,120.88,120.94,120.67,120.72,27500.0,95.3193,95.3666,95.1537,95.1931,27500.0
2014-11-12 10:00:00,120.77,121.0,120.67,120.71,41600.0,95.2325,95.4139,95.1537,95.1852,41600.0
2014-11-12 10:05:00,120.74,120.79,120.62,120.65,49800.0,95.2089,95.2483,95.1142,95.1379,49800.0
2014-11-12 10:10:00,120.61,120.68,120.52,120.58,45500.0,95.1063,95.1615,95.0354,95.0827,45500.0
2014-11-12 10:15:00,120.56,120.65,120.53,120.59,22500.0,95.0669,95.1379,95.0433,95.0906,22500.0
2014-11-12 10:20:00,120.61,120.82,120.55,120.82,21400.0,95.1063,95.2719,95.059,95.2719,21400.0
2014-11-12 10:25:00,120.81,120.81,120.49,120.5,21700.0,95.2641,95.2641,95.0117,95.0196,21700.0
2014-11-12 10:30:00,120.5,120.54,120.31,120.36,29200.0,95.0196,95.0511,94.8698,94.9092,29200.0
2014-11-12 10:35:00,120.38,120.38,120.22,120.29,37900.0,94.925,94.925,94.7988,94.854,37900.0
2014-11-12 10:40:00,120.28,120.38,120.25,120.35,20300.0,94.8461,94.925,94.8225,94.9013,20300.0
2014-11-12 10:45:00,120.34,120.34,120.22,120.29,33400.0,94.8934,94.8934,94.7988,94.854,33400.0
2014-11-12 10:50:00,120.31,120.34,120.18,120.2,17500.0,94.8698,94.8934,94.7673,94.783,17500.0
2014-11-12 10:55:00,120.2,120.23,120.09,120.1,32300.0,94.783,94.8067,94.6963,94.7042,32300.0
2014-11-12 11:00:00,120.11,120.23,120.05,120.21,26800.0,94.7121,94.8067,94.6648,94.7909,26800.0
2014-11-12 11:05:00,120.19,120.31,120.16,120.25,15200.0,94.7752,94.8698,94.7515,94.8225,15200.0
2014-11-12 11:10:00,120.24,120.3,120.2,120.22,24900.0,94.8146,94.8619,94.783,94.7988,24900.0
2014-11-12 11:15:00,120.22,120.25,120.17,120.2,23900.0,94.7988,94.8225,94.7594,94.783,23900.0
2014-11-12 11:20:00,120.22,120.37,120.22,120.34,25200.0,94.7988,94.9171,94.7988,94.8934,25200.0
2014-11-12 11:25:00,120.35,120.4,120.28,120.34,12700.0,94.9013,94.9408,94.8461,94.8934,12700.0
2014-11-12 11:30:00,120.37,120.47,120.35,120.46,15000.0,94.9171,94.996,94.9013,94.9881,15000.0
2014-11-12 11:35:00,120.48,120.66,120.46,120.5,19200.0,95.0038,95.1458,94.9881,95.0196,19200.0
2014-11-12 11:40:00,120.5,120.61,120.45,120.6,24800.0,95.0196,95.1063,94.9802,95.0985,24800.0
2014-11-12 11:45:00,120.61,120.7,120.6,120.6,20000.0,95.1063,95.1773,95.0985,95.0985,20000.0
2014-11-12 11:50:00,120.61,120.69,120.58,120.59,15000.0,95.1063,95.1694,95.0827,95.0906,15000.0
2014-11-12 11:55:00,120.59,120.7,120.57,120.63,22200.0,95.0906,95.1773,95.0748,95.1221,22200.0
2014-11-12 12:00:00,120.67,120.81,120.67,120.75,11600.0,95.1537,95.2641,95.1537,95.2167,11600.0
2014-11-12 12:05:00,120.76,120.95,120.75,120.86,18500.0,95.2246,95.3745,95.2167,95.3035,18500.0
2014-11-12 12:10:00,120.86,120.87,120.79,120.84,9500.0,95.3035,95.3114,95.2483,95.2877,9500.0
2014-11-12 12:15:00,120.84,120.87,120.81,120.82,10100.0,95.2877,95.3114,95.2641,95.2719,10100.0
2014-11-12 12:20:00,120.83,120.87,120.77,120.78,33600.0,95.2798,95.3114,95.2325,95.2404,33600.0
2014-11-12 12:25:00,120.77,120.89,120.73,120.73,13900.0,95.2325,95.3271,95.201,95.201,13900.0
2014-11-12 12:30:00,120.73,120.78,120.64,120.64,9400.0,95.201,95.2404,95.13,95.13,9400.0
2014-11-12 12:35:00,120.64,120.65,120.52,120.52,12000.0,95.13,95.1379,95.0354,95.0354,12000.0
2014-11-12 12:40:00,120.51,120.59,120.5,120.59,26500.0,95.0275,95.0906,95.0196,95.0906,26500.0
2014-11-12 12:45:00,120.59,120.67,120.58,120.65,11400.0,95.0906,95.1537,95.0827,95.1379,11400.0
2014-11-12 12:50:00,120.65,120.66,120.56,120.57,11600.0,95.1379,95.1458,95.0669,95.0748,11600.0
2014-11-12 12:55:00,120.58,120.68,120.58,120.66,12400.0,95.0827,95.1615,95.0827,95.1458,12400.0
2014-11-12 13:00:00,120.67,120.72,120.66,120.66,10100.0,95.1537,95.1931,95.1458,95.1458,10100.0
2014-11-12 13:05:00,120.65,120.65,120.5,120.52,15100.0,95.1379,95.1379,95.0196,95.0354,15100.0
2014-11-12 13:10:00,120.52,120.59,120.52,120.59,11500.0,95.0354,95.0906,95.0354,95.0906,11500.0
2014-11-12 13:15:00,120.59,120.6,120.51,120.53,10100.0,95.0906,95.0985,95.0275,95.0433,10100.0
2014-11-12 13:20:00,120.52,120.61,120.48,120.61,11200.0,95.0354,95.1063,95.0038,95.1063,11200.0
2014-11-12 13:25:00,120.62,120.68,120.58,120.68,33400.0,95.1142,95.1615,95.0827,95.1615,33400.0
2014-11-12 13:30:00,120.68,120.73,120.68,120.72,9200.0,95.1615,95.201,95.1615,95.1931,9200.0
2014-11-12 13:35:00,120.71,120.71,120.61,120.64,10400.0,95.1852,95.1852,95.1063,95.13,10400.0
2014-11-12 13:40:00,120.64,120.76,120.63,120.7,13500.0,95.13,95.2246,95.1221,95.1773,13500.0
2014-11-12 13:45:00,120.7,120.77,120.66,120.66,18500.0,95.1773,95.2325,95.1458,95.1458,18500.0
2014-11-12 13:50:00,120.64,120.64,120.51,120.51,13600.0,95.13,95.13,95.0275,95.0275,13600.0
2014-11-12 13:55:00,120.52,120.53,120.45,120.51,16800.0,95.0354,95.0433,94.9802,95.0275,16800.0
2014-11-12 14:00:00,120.51,120.61,120.51,120.57,12700.0,95.0275,95.1063,95.0275,95.0748,12700.0
2014-11-12 14:05:00,120.59,120.64,120.54,120.63,12600.0,95.0906,95.13,95.0511,95.1221,12600.0
2014-11-12 14:10:00,120.64,120.68,120.59,120.64,20400.0,95.13,95.1615,95.0906,95.13,20400.0
2014-11-12 14:15:00,120.64,120.64,120.56,120.59,13300.0,95.13,95.13,95.0669,95.0906,13300.0
2014-11-12 14:20:00,120.59,120.6,120.55,120.59,19500.0,95.0906,95.0985,95.059,95.0906,19500.0
2014-11-12 14:25:00,120.59,120.64,120.53,120.58,14600.0,95.0906,95.13,95.0433,95.0827,14600.0
2014-11-12 14:30:00,120.58,120.58,120.51,120.53,24800.0,95.0827,95.0827,95.0275,95.0433,24800.0
2014-11-12 14:35:00,120.52,120.52,120.46,120.47,21000.0,95.0354,95.0354,94.9881,94.996,21000.0
2014-11-12 14:40:00,120.47,120.48,120.39,120.41,22800.0,94.996,95.0038,94.9329,94.9486,22800.0
2014-11-12 14:45:00,120.42,120.47,120.39,120.46,17200.0,94.9565,94.996,94.9329,94.9881,17200.0
2014-11-12 14:50:00,120.46,120.46,120.37,120.44,21700.0,94.9881,94.9881,94.9171,94.9723,21700.0
2014-11-12 14:55:00,120.43,120.46,120.39,120.43,15700.0,94.9644,94.9881,94.9329,94.9644,15700.0
2014-11-12 15:00:00,120.41,120.57,120.38,120.52,25300.0,94.9486,95.0748,94.925,95.0354,25300.0
2014-11-12 15:05:00,120.5,120.58,120.48,120.55,24200.0,95.0196,95.0827,95.0038,95.059,24200.0
2014-11-12 15:10:00,120.54,120.57,120.48,120.55,20700.0,95.0511,95.0748,95.0038,95.059,20700.0
2014-11-12 15:15:00,120.55,120.63,120.53,120.59,22200.0,95.059,95.1221,95.0433,95.0906,22200.0
2014-11-12 15:20:00,120.59,120.63,120.48,120.49,32700.0,95.0906,95.1221,95.0038,95.0117,32700.0
2014-11-12 15:25:00,120.5,120.65,120.48,120.65,23000.0,95.0196,95.1379,95.0038,95.1379,23000.0
2014-11-12 15:30:00,120.65,120.71,120.61,120.67,25500.0,95.1379,95.1852,95.1063,95.1537,25500.0
2014-11-12 15:35:00,120.67,120.71,120.64,120.7,25000.0,95.1537,95.1852,95.13,95.1773,25000.0
2014-11-12 15:40:00,120.7,120.79,120.67,120.75,73400.0,95.1773,95.2483,95.1537,95.2167,73400.0
2014-11-12 15:45:00,120.75,120.84,120.59,120.62,95500.0,95.2167,95.2877,95.0906,95.1142,95500.0
2014-11-12 15:50:00,120.62,120.76,120.6,120.68,69800.0,95.1142,95.2246,95.0985,95.1615,69800.0
2014-11-12 15:55:00,120.7,120.89,120.68,120.71,144800.0,95.1773,95.3271,95.1615,95.1852,144800.0
2014-11-13 09:30:00,120.41,120.98,120.41,120.62,57900.0,94.9486,95.3981,94.9486,95.1142,57900.0
2014-11-13 09:35:00,120.63,120.82,120.45,120.68,15400.0,95.1221,95.2719,94.9802,95.1615,15400.0
2014-11-13 09:40:00,120.75,120.84,120.69,120.79,19800.0,95.2167,95.2877,95.1694,95.2483,19800.0
2014-11-13 09:45:00,120.76,120.96,120.73,120.96,37100.0,95.2246,95.3823,95.201,95.3823,37100.0
2014-11-13 09:50:00,120.92,121.22,120.89,121.13,49100.0,95.3508,95.5874,95.3271,95.5164,49100.0
2014-11-13 09:55:00,121.14,121.38,120.93,121.3,77000.0,95.5243,95.7135,95.3587,95.6504,77000.0
2014-11-13 10:00:00,121.31,121.38,121.0,121.01,87700.0,95.6583,95.7135,95.4139,95.4218,87700.0
2014-11-13 10:05:00,121.01,121.36,121.01,121.34,68100.0,95.4218,95.6978,95.4218,95.682,68100.0
2014-11-13 10:10:00,121.38,121.49,121.24,121.35,27900.0,95.7135,95.8003,95.6031,95.6899,27900.0
2014-11-13 10:15:00,121.35,121.5,121.29,121.37,27500.0,95.6899,95.8082,95.6426,95.7056,27500.0
2014-11-13 10:20:00,121.38,121.53,121.24,121.5,32100.0,95.7135,95.8318,95.6031,95.8082,32100.0
2014-11-13 10:25:00,121.46,121.54,121.38,121.4,25000.0,95.7766,95.8397,95.7135,95.7293,25000.0
2014-11-13 10:30:00,121.43,121.6,121.43,121.58,31100.0,95.753,95.887,95.753,95.8712,31100.0
2014-11-13 10:35:00,121.59,121.59,121.47,121.55,18100.0,95.8791,95.8791,95.7845,95.8476,18100.0
2014-11-13 10:40:00,121.54,121.56,121.4,121.47,14900.0,95.8397,95.8555,95.7293,95.7845,14900.0
2014-11-13 10:45:00,121.48,121.55,121.38,121.49,27900.0,95.7924,95.8476,95.7135,95.8003,27900.0
2014-11-13 10:50:00,121.5,121.52,121.41,121.46,20800.0,95.8082,95.8239,95.7372,95.7766,20800.0
2014-11-13 10:55:00,121.44,121.51,121.33,121.38,21200.0,95.7608,95.816,95.6741,95.7135,21200.0
2014-11-13 11:00:00,121.35,121.42,121.33,121.34,22600.0,95.6899,95.7451,95.6741,95.682,22600.0
2014-11-13 11:05:00,121.34,121.36,120.99,121.09,38300.0,95.682,95.6978,95.406,95.4848,38300.0
2014-11-13 11:10:00,121.07,121.07,120.98,121.04,19700.0,95.4691,95.4691,95.3981,95.4454,19700.0
2014-11-13 11:15:00,121.06,121.17,120.92,121.13,18600.0,95.4612,95.5479,95.3508,95.5164,18600.0
2014-11-13 11:20:00,121.13,121.16,121.01,121.11,16600.0,95.5164,95.54,95.4218,95.5006,16600.0
2014-11-13 11:25:00,121.1,121.13,120.94,120.94,14800.0,95.4927,95.5164,95.3666,95.3666,14800.0
2014-11-13 11:30:00,120.93,120.96,120.73,120.73,17600.0,95.3587,95.3823,95.201,95.201,17600.0
2014-11-13 11:35:00,120.75,120.75,120.6,120.67,21900.0,95.2167,95.2167,95.0985,95.1537,21900.0
2014-11-13 11:40:00,120.66,120.67,120.53,120.67,16400.0,95.1458,95.1537,95.0433,95.1537,16400.0
2014-11-13 11:45:00,120.66,120.92,120.62,120.92,9200.0,95.1458,95.3508,95.1142,95.3508,9200.0
2014-11-13 11:50:00,120.92,121.03,120.88,121.03,13900.0,95.3508,95.4375,95.3193,95.4375,13900.0
2014-11-13 11:55:00,121.03,121.04,120.87,120.92,13900.0,95.4375,95.4454,95.3114,95.3508,13900.0
2014-11-13 12:00:00,120.94,120.96,120.77,120.8,11600.0,95.3666,95.3823,95.2325,95.2562,11600.0
2014-11-13 12:05:00,120.82,120.82,120.72,120.77,29900.0,95.2719,95.2719,95.1931,95.2325,29900.0
2014-11-13 12:10:00,120.77,120.78,120.67,120.77,10400.0,95.2325,95.2404,95.1537,95.2325,10400.0
2014-11-13 12:15:00,120.8,120.87,120.73,120.79,14600.0,95.2562,95.3114,95.201,95.2483,14600.0
2014-11-13 12:20:00,120.8,120.8,120.69,120.69,15300.0,95.2562,95.2562,95.1694,95.1694,15300.0
2014-11-13 12:25:00,120.71,120.77,120.68,120.72,19100.0,95.1852,95.2325,95.1615,95.1931,19100.0
2014-11-13 12:30:00,120.75,120.82,120.68,120.7,15800.0,95.2167,95.2719,95.1615,95.1773,15800.0
2014-11-13 12:35:00,120.72,120.81,120.68,120.79,14700.0,95.1931,95.2641,95.1615,95.2483,14700.0
2014-11-13 12:40:00,120.78,120.78,120.57,120.61,24200.0,95.2404,95.2404,95.0748,95.1063,24200.0
2014-11-13 12:45:00,120.6,120.66,120.53,120.63,14500.0,95.0985,95.1458,95.0433,95.1221,14500.0
2014-11-13 12:50:00,120.64,120.69,120.62,120.66,25000.0,95.13,95.1694,95.1142,95.1458,25000.0
2014-11-13 12:55:00,120.66,120.74,120.53,120.54,8100.0,95.1458,95.2089,95.0433,95.0511,8100.0
2014-11-13 13:00:00,120.54,120.57,120.5,120.53,12000.0,95.0511,95.0748,95.0196,95.0433,12000.0
2014-11-13 13:05:00,120.52,120.56,120.27,120.44,20000.0,95.0354,95.0669,94.8382,94.9723,20000.0
2014-11-13 13:10:00,120.42,120.47,120.37,120.42,12700.0,94.9565,94.996,94.9171,94.9565,12700.0
2014-11-13 13:15:00,120.42,120.46,120.37,120.39,11400.0,94.9565,94.9881,94.9171,94.9329,11400.0
2014-11-13 13:20:00,120.39,120.4,120.14,120.15,25000.0,94.9329,94.9408,94.7357,94.7436,25000.0
2014-11-13 13:25:00,120.16,120.28,120.1,120.26,16200.0,94.7515,94.8461,94.7042,94.8304,16200.0
2014-11-13 13:30:00,120.26,120.26,120.05,120.09,19400.0,94.8304,94.8304,94.6648,94.6963,19400.0
2014-11-13 13:35:00,120.1,120.21,120.08,120.18,15100.0,94.7042,94.7909,94.6884,94.7673,15100.0
2014-11-13 13:40:00,120.18,120.21,120.1,120.13,24200.0,94.7673,94.7909,94.7042,94.7278,24200.0
2014-11-13 13:45:00,120.13,120.16,120.08,120.15,35700.0,94.7278,94.7515,94.6884,94.7436,35700.0
2014-11-13 13:50:00,120.16,120.29,120.14,120.21,24500.0,94.7515,94.854,94.7357,94.7909,24500.0
2014-11-13 13:55:00,120.2,120.26,120.17,120.19,18400.0,94.783,94.8304,94.7594,94.7752,18400.0
2014-11-13 14:00:00,120.17,120.29,120.14,120.23,32000.0,94.7594,94.854,94.7357,94.8067,32000.0
2014-11-13 14:05:00,120.23,120.38,120.23,120.34,30900.0,94.8067,94.925,94.8067,94.8934,30900.0
2014-11-13 14:10:00,120.34,120.34,120.12,120.12,30600.0,94.8934,94.8934,94.72,94.72,30600.0
2014-11-13 14:15:00,120.11,120.17,120.06,120.09,19800.0,94.7121,94.7594,94.6726,94.6963,19800.0
2014-11-13 14:20:00,120.09,120.19,120.07,120.16,21100.0,94.6963,94.7752,94.6805,94.7515,21100.0
2014-11-13 14:25:00,120.16,120.26,120.09,120.24,22300.0,94.7515,94.8304,94.6963,94.8146,22300.0
2014-11-13 14:30:00,120.26,120.32,120.24,120.28,18600.0,94.8304,94.8777,94.8146,94.8461,18600.0
2014-11-13 14:35:00,120.28,120.31,120.24,120.27,20700.0,94.8461,94.8698,94.8146,94.8382,20700.0
2014-11-13 14:40:00,120.28,120.29,120.22,120.25,80700.0,94.8461,94.854,94.7988,94.8225,80700.0
2014-11-13 14:45:00,120.25,120.37,120.24,120.32,43600.0,94.8225,94.9171,94.8146,94.8777,43600.0
2014-11-13 14:50:00,120.32,120.38,120.28,120.38,22400.0,94.8777,94.925,94.8461,94.925,22400.0
2014-11-13 14:55:00,120.36,120.41,120.33,120.38,30800.0,94.9092,94.9486,94.8856,94.925,30800.0
2014-11-13 15:00:00,120.38,120.44,120.32,120.39,28200.0,94.925,94.9723,94.8777,94.9329,28200.0
2014-11-13 15:05:00,120.38,120.42,120.32,120.42,34900.0,94.925,94.9565,94.8777,94.9565,34900.0
2014-11-13 15:10:00,120.42,120.5,120.41,120.44,17500.0,94.9565,95.0196,94.9486,94.9723,17500.0
2014-11-13 15:15:00,120.43,120.48,120.38,120.47,29100.0,94.9644,95.0038,94.925,94.996,29100.0
2014-11-13 15:20:00,120.48,120.54,120.43,120.54,21600.0,95.0038,95.0511,94.9644,95.0511,21600.0
2014-11-13 15:25:00,120.55,120.6,120.45,120.45,35100.0,95.059,95.0985,94.9802,94.9802,35100.0
2014-11-13 15:30:00,120.45,120.49,120.33,120.39,66700.0,94.9802,95.0117,94.8856,94.9329,66700.0
2014-11-13 15:35:00,120.38,120.61,120.38,120.47,79400.0,94.925,95.1063,94.925,94.996,79400.0
2014-11-13 15:40:00,120.47,120.55,120.43,120.5,48700.0,94.996,95.059,94.9644,95.0196,48700.0
2014-11-13 15:45:00,120.5,120.57,120.47,120.51,70200.0,95.0196,95.0748,94.996,95.0275,70200.0
2014-11-13 15:50:00,120.51,120.51,120.3,120.32,110700.0,95.0275,95.0275,94.8619,94.8777,110700.0
2014-11-13 15:55:00,120.32,120.38,120.2,120.25,111500.0,94.8777,94.925,94.783,94.8225,111500.0
2014-11-14 09:30:00,120.24,120.5,120.19,120.49,85800.0,94.8146,95.0196,94.7752,95.0117,85800.0
2014-11-14 09:35:00,120.5,120.51,120.3,120.5,36400.0,95.0196,95.0275,94.8619,95.0196,36400.0
2014-11-14 09:40:00,120.5,120.79,120.45,120.63,70800.0,95.0196,95.2483,94.9802,95.1221,70800.0
2014-11-14 09:45:00,120.64,120.69,120.15,120.2,73800.0,95.13,95.1694,94.7436,94.783,73800.0
2014-11-14 09:50:00,120.19,120.59,120.17,120.51,45700.0,94.7752,95.0906,94.7594,95.0275,45700.0
2014-11-14 09:55:00,120.53,120.63,120.43,120.48,24600.0,95.0433,95.1221,94.9644,95.0038,24600.0
2014-11-14 10:00:00,120.5,120.59,120.46,120.55,46200.0,95.0196,95.0906,94.9881,95.059,46200.0
2014-11-14 10:05:00,120.55,120.58,120.45,120.5,44600.0,95.059,95.0827,94.9802,95.0196,44600.0
2014-11-14 10:10:00,120.5,120.55,120.38,120.46,64400.0,95.0196,95.059,94.925,94.9881,64400.0
2014-11-14 10:15:00,120.46,120.54,120.33,120.48,17900.0,94.9881,95.0511,94.8856,95.0038,17900.0
2014-11-14 10:20:00,120.48,120.5,120.38,120.49,14600.0,95.0038,95.0196,94.925,95.0117,14600.0
2014-11-14 10:25:00,120.5,120.55,120.27,120.34,22000.0,95.0196,95.059,94.8382,94.8934,22000.0
2014-11-14 10:30:00,120.33,120.36,120.21,120.21,39100.0,94.8856,94.9092,94.7909,94.7909,39100.0
2014-11-14 10:35:00,120.2,120.3,120.0,120.27,44600.0,94.783,94.8619,94.6253,94.8382,44600.0
2014-11-14 10:40:00,120.27,120.48,120.24,120.48,16100.0,94.8382,95.0038,94.8146,95.0038,16100.0
2014-11-14 10:45:00,120.5,120.62,120.45,120.57,17500.0,95.0196,95.1142,94.9802,95.0748,17500.0
2014-11-14 10:50:00,120.58,120.7,120.58,120.67,15000.0,95.0827,95.1773,95.0827,95.1537,15000.0
2014-11-14 10:55:00,120.7,120.82,120.7,120.76,20100.0,95.1773,95.2719,95.1773,95.2246,20100.0
2014-11-14 11:00:00,120.77,120.79,120.58,120.61,25400.0,95.2325,95.2483,95.0827,95.1063,25400.0
2014-11-14 11:05:00,120.62,120.8,120.6,120.73,20500.0,95.1142,95.2562,95.0985,95.201,20500.0
2014-11-14 11:10:00,120.74,120.75,120.57,120.63,22500.0,95.2089,95.2167,95.0748,95.1221,22500.0
2014-11-14 11:15:00,120.64,120.68,120.6,120.67,12200.0,95.13,95.1615,95.0985,95.1537,12200.0
2014-11-14 11:20:00,120.68,120.77,120.66,120.7,9400.0,95.1615,95.2325,95.1458,95.1773,9400.0
2014-11-14 11:25:00,120.71,120.71,120.59,120.63,14600.0,95.1852,95.1852,95.0906,95.1221,14600.0
2014-11-14 11:30:00,120.62,120.74,120.57,120.74,13500.0,95.1142,95.2089,95.0748,95.2089,13500.0
2014-11-14 11:35:00,120.72,120.77,120.64,120.72,18000.0,95.1931,95.2325,95.13,95.1931,18000.0
2014-11-14 11:40:00,120.73,120.74,120.58,120.59,20700.0,95.201,95.2089,95.0827,95.0906,20700.0
2014-11-14 11:45:00,120.62,120.65,120.57,120.58,12500.0,95.1142,95.1379,95.0748,95.0827,12500.0
2014-11-14 11:50:00,120.58,120.62,120.51,120.61,11300.0,95.0827,95.1142,95.0275,95.1063,11300.0
2014-11-14 11:55:00,120.6,120.61,120.51,120.55,12700.0,95.0985,95.1063,95.0275,95.059,12700.0
2014-11-14 12:00:00,120.56,120.56,120.43,120.55,16700.0,95.0669,95.0669,94.9644,95.059,16700.0
2014-11-14 12:05:00,120.54,120.6,120.53,120.54,10800.0,95.0511,95.0985,95.0433,95.0511,10800.0
2014-11-14 12:10:00,120.55,120.55,120.52,120.53,6800.0,95.059,95.059,95.0354,95.0433,6800.0
2014-11-14 12:15:00,120.53,120.54,120.34,120.39,26600.0,95.0433,95.0511,94.8934,94.9329,26600.0
2014-11-14 12:20:00,120.38,120.5,120.35,120.44,12400.0,94.925,95.0196,94.9013,94.9723,12400.0
2014-11-14 12:25:00,120.45,120.49,120.42,120.46,11700.0,94.9802,95.0117,94.9565,94.9881,11700.0
2014-11-14 12:30:00,120.49,120.6,120.46,120.58,19800.0,95.0117,95.0985,94.9881,95.0827,19800.0
2014-11-14 12:35:00,120.59,120.73,120.59,120.69,12500.0,95.0906,95.201,95.0906,95.1694,12500.0
2014-11-14 12:40:00,120.7,120.72,120.59,120.64,14900.0,95.1773,95.1931,95.0906,95.13,14900.0
2014-11-14 12:45:00,120.65,120.66,120.6,120.66,8500.0,95.1379,95.1458,95.0985,95.1458,8500.0
2014-11-14 12:50:00,120.64,120.65,120.57,120.61,13100.0,95.13,95.1379,95.0748,95.1063,13100.0
2014-11-14 12:55:00,120.61,120.68,120.59,120.63,14700.0,95.1063,95.1615,95.0906,95.1221,14700.0
2014-11-14 13:00:00,120.63,120.7,120.53,120.69,52000.0,95.1221,95.1773,95.0433,95.1694,52000.0
2014-11-14 13:05:00,120.67,120.77,120.67,120.77,9000.0,95.1537,95.2325,95.1537,95.2325,9000.0
2014-11-14 13:10:00,120.77,120.77,120.64,120.67,23200.0,95.2325,95.2325,95.13,95.1537,23200.0
2014-11-14 13:15:00,120.67,120.78,120.66,120.77,17400.0,95.1537,95.2404,95.1458,95.2325,17400.0
2014-11-14 13:20:00,120.76,120.76,120.66,120.69,14800.0,95.2246,95.2246,95.1458,95.1694,14800.0
2014-11-14 13:25:00,120.69,120.69,120.6,120.69,9700.0,95.1694,95.1694,95.0985,95.1694,9700.0
2014-11-14 13:30:00,120.69,120.76,120.62,120.66,17000.0,95.1694,95.2246,95.1142,95.1458,17000.0
2014-11-14 13:35:00,120.68,120.68,120.57,120.6,20100.0,95.1615,95.1615,95.0748,95.0985,20100.0
2014-11-14 13:40:00,120.59,120.66,120.58,120.65,9300.0,95.0906,95.1458,95.0827,95.1379,9300.0
2014-11-14 13:45:00,120.64,120.64,120.6,120.64,8900.0,95.13,95.13,95.0985,95.13,8900.0
2014-11-14 13:50:00,120.65,120.67,120.62,120.63,12600.0,95.1379,95.1537,95.1142,95.1221,12600.0
2014-11-14 13:55:00,120.64,120.65,120.48,120.51,9300.0,95.13,95.1379,95.0038,95.0275,9300.0
2014-11-14 14:00:00,120.44,120.47,120.36,120.36,12000.0,94.9723,94.996,94.9092,94.9092,12000.0
2014-11-14 14:05:00,120.36,120.4,120.28,120.37,16600.0,94.9092,94.9408,94.8461,94.9171,16600.0
2014-11-14 14:10:00,120.36,120.42,120.33,120.38,12800.0,94.9092,94.9565,94.8856,94.925,12800.0
2014-11-14 14:15:00,120.37,120.49,120.33,120.46,12500.0,94.9171,95.0117,94.8856,94.9881,12500.0
2014-11-14 14:20:00,120.43,120.44,120.32,120.35,15700.0,94.9644,94.9723,94.8777,94.9013,15700.0
2014-11-14 14:25:00,120.34,120.48,120.34,120.46,15000.0,94.8934,95.0038,94.8934,94.9881,15000.0
2014-11-14 14:30:00,120.44,120.48,120.4,120.41,12800.0,94.9723,95.0038,94.9408,94.9486,12800.0
2014-11-14 14:35:00,120.4,120.41,120.34,120.39,28200.0,94.9408,94.9486,94.8934,94.9329,28200.0
2014-11-14 14:40:00,120.4,120.5,120.39,120.47,15000.0,94.9408,95.0196,94.9329,94.996,15000.0
2014-11-14 14:45:00,120.47,120.52,120.44,120.52,19400.0,94.996,95.0354,94.9723,95.0354,19400.0
2014-11-14 14:50:00,120.52,120.64,120.51,120.58,61700.0,95.0354,95.13,95.0275,95.0827,61700.0
2014-11-14 14:55:00,120.57,120.58,120.52,120.54,13300.0,95.0748,95.0827,95.0354,95.0511,13300.0
2014-11-14 15:00:00,120.56,120.67,120.53,120.66,32400.0,95.0669,95.1537,95.0433,95.1458,32400.0
2014-11-14 15:05:00,120.66,120.85,120.65,120.68,33200.0,95.1458,95.2956,95.1379,95.1615,33200.0
2014-11-14 15:10:00,120.7,120.71,120.68,120.7,19500.0,95.1773,95.1852,95.1615,95.1773,19500.0
2014-11-14 15:15:00,120.7,120.72,120.64,120.7,39400.0,95.1773,95.1931,95.13,95.1773,39400.0
2014-11-14 15:20:00,120.69,120.74,120.66,120.71,26300.0,95.1694,95.2089,95.1458,95.1852,26300.0
2014-11-14 15:25:00,120.71,120.75,120.68,120.74,24100.0,95.1852,95.2167,95.1615,95.2089,24100.0
2014-11-14 15:30:00,120.75,120.85,120.75,120.84,51400.0,95.2167,95.2956,95.2167,95.2877,51400.0
2014-11-14 15:35:00,120.83,120.87,120.78,120.87,43000.0,95.2798,95.3114,95.2404,95.3114,43000.0
2014-11-14 15:40:00,120.87,120.87,120.69,120.77,53600.0,95.3114,95.3114,95.1694,95.2325,53600.0
2014-11-14 15:45:00,120.77,120.81,120.63,120.63,42000.0,95.2325,95.2641,95.1221,95.1221,42000.0
2014-11-14 15:50:00,120.64,120.69,120.63,120.66,49200.0,95.13,95.1694,95.1221,95.1458,49200.0
2014-11-14 15:55:00,120.65,120.74,120.62,120.74,86500.0,95.1379,95.2089,95.1142,95.2089,86500.0
2014-11-17 09:30:00,120.23,120.4,119.81,119.97,92100.0,94.8067,94.9408,94.4755,94.6017,92100.0
2014-11-17 09:35:00,120.05,120.16,119.89,120.11,28200.0,94.6648,94.7515,94.5386,94.7121,28200.0
2014-11-17 09:40:00,120.11,120.31,120.06,120.16,35300.0,94.7121,94.8698,94.6726,94.7515,35300.0
2014-11-17 09:45:00,120.16,120.29,120.1,120.1,24600.0,94.7515,94.854,94.7042,94.7042,24600.0
2014-11-17 09:50:00,120.14,120.29,120.1,120.16,27700.0,94.7357,94.854,94.7042,94.7515,27700.0
2014-11-17 09:55:00,120.16,120.26,120.02,120.24,27900.0,94.7515,94.8304,94.6411,94.8146,27900.0
2014-11-17 10:00:00,120.26,120.52,120.24,120.42,26000.0,94.8304,95.0354,94.8146,94.9565,26000.0
2014-11-17 10:05:00,120.45,120.5,120.27,120.36,23400.0,94.9802,95.0196,94.8382,94.9092,23400.0
2014-11-17 10:10:00,120.35,120.4,120.24,120.35,48200.0,94.9013,94.9408,94.8146,94.9013,48200.0
2014-11-17 10:15:00,120.36,120.59,120.36,120.56,37100.0,94.9092,95.0906,94.9092,95.0669,37100.0
2014-11-17 10:20:00,120.52,120.63,120.45,120.63,28300.0,95.0354,95.1221,94.9802,95.1221,28300.0
2014-11-17 10:25:00,120.63,120.84,120.53,120.57,96400.0,95.1221,95.2877,95.0433,95.0748,96400.0
2014-11-17 10:30:00,120.56,120.61,120.44,120.55,23600.0,95.0669,95.1063,94.9723,95.059,23600.0
2014-11-17 10:35:00,120.57,120.71,120.47,120.64,18900.0,95.0748,95.1852,94.996,95.13,18900.0
2014-11-17 10:40:00,120.6,120.7,120.57,120.65,21100.0,95.0985,95.1773,95.0748,95.1379,21100.0
2014-11-17 10:45:00,120.65,120.66,120.52,120.66,22200.0,95.1379,95.1458,95.0354,95.1458,22200.0
2014-11-17 10:50:00,120.66,120.66,120.55,120.61,55600.0,95.1458,95.1458,95.059,95.1063,55600.0
2014-11-17 10:55:00,120.61,120.8,120.6,120.78,15300.0,95.1063,95.2562,95.0985,95.2404,15300.0
2014-11-17 11:00:00,120.81,120.82,120.7,120.75,18400.0,95.2641,95.2719,95.1773,95.2167,18400.0
2014-11-17 11:05:00,120.71,120.83,120.64,120.68,20200.0,95.1852,95.2798,95.13,95.1615,20200.0
2014-11-17 11:10:00,120.66,120.76,120.59,120.73,14400.0,95.1458,95.2246,95.0906,95.201,14400.0
2014-11-17 11:15:00,120.75,120.88,120.72,120.84,29500.0,95.2167,95.3193,95.1931,95.2877,29500.0
2014-11-17 11:20:00,120.85,120.86,120.7,120.71,15300.0,95.2956,95.3035,95.1773,95.1852,15300.0
2014-11-17 11:25:00,120.72,120.74,120.52,120.52,14400.0,95.1931,95.2089,95.0354,95.0354,14400.0
2014-11-17 11:30:00,120.54,120.61,120.44,120.49,12900.0,95.0511,95.1063,94.9723,95.0117,12900.0
2014-11-17 11:35:00,120.53,120.62,120.48,120.52,16100.0,95.0433,95.1142,95.0038,95.0354,16100.0
2014-11-17 11:40:00,120.51,120.68,120.48,120.68,13500.0,95.0275,95.1615,95.0038,95.1615,13500.0
2014-11-17 11:45:00,120.63,120.74,120.62,120.62,16500.0,95.1221,95.2089,95.1142,95.1142,16500.0
2014-11-17 11:50:00,120.62,120.71,120.54,120.71,9600.0,95.1142,95.1852,95.0511,95.1852,9600.0
2014-11-17 11:55:00,120.69,120.76,120.65,120.71,16700.0,95.1694,95.2246,95.1379,95.1852,16700.0
2014-11-17 12:00:00,120.71,120.79,120.6,120.63,14900.0,95.1852,95.2483,95.0985,95.1221,14900.0
2014-11-17 12:05:00,120.65,120.68,120.57,120.61,12000.0,95.1379,95.1615,95.0748,95.1063,12000.0
2014-11-17 12:10:00,120.61,120.71,120.59,120.71,15700.0,95.1063,95.1852,95.0906,95.1852,15700.0
2014-11-17 12:15:00,120.7,120.74,120.6,120.7,16500.0,95.1773,95.2089,95.0985,95.1773,16500.0
2014-11-17 12:20:00,120.7,120.77,120.7,120.74,8600.0,95.1773,95.2325,95.1773,95.2089,8600.0
2014-11-17 12:25:00,120.73,120.82,120.71,120.74,12400.0,95.201,95.2719,95.1852,95.2089,12400.0
2014-11-17 12:30:00,120.72,120.74,120.68,120.71,12200.0,95.1931,95.2089,95.1615,95.1852,12200.0
2014-11-17 12:35:00,120.71,120.79,120.7,120.75,12800.0,95.1852,95.2483,95.1773,95.2167,12800.0
2014-11-17 12:40:00,120.75,120.95,120.75,120.75,19300.0,95.2167,95.3745,95.2167,95.2167,19300.0
2014-11-17 12:45:00,120.75,120.83,120.72,120.73,17800.0,95.2167,95.2798,95.1931,95.201,17800.0
2014-11-17 12:50:00,120.73,120.77,120.71,120.74,17100.0,95.201,95.2325,95.1852,95.2089,17100.0
2014-11-17 12:55:00,120.73,120.76,120.67,120.7,18400.0,95.201,95.2246,95.1537,95.1773,18400.0
2014-11-17 13:00:00,120.7,120.79,120.68,120.75,18100.0,95.1773,95.2483,95.1615,95.2167,18100.0
2014-11-17 13:05:00,120.74,120.78,120.67,120.74,31300.0,95.2089,95.2404,95.1537,95.2089,31300.0
2014-11-17 13:10:00,120.75,120.78,120.71,120.74,17300.0,95.2167,95.2404,95.1852,95.2089,17300.0
2014-11-17 13:15:00,120.75,120.86,120.73,120.85,20500.0,95.2167,95.3035,95.201,95.2956,20500.0
2014-11-17 13:20:00,120.85,120.85,120.74,120.83,20800.0,95.2956,95.2956,95.2089,95.2798,20800.0
2014-11-17 13:25:00,120.83,120.85,120.67,120.69,17600.0,95.2798,95.2956,95.1537,95.1694,17600.0
2014-11-17 13:30:00,120.69,120.73,120.62,120.62,13600.0,95.1694,95.201,95.1142,95.1142,13600.0
2014-11-17 13:35:00,120.63,120.64,120.53,120.53,14900.0,95.1221,95.13,95.0433,95.0433,14900.0
2014-11-17 13:40:00,120.55,120.58,120.52,120.53,13800.0,95.059,95.0827,95.0354,95.0433,13800.0
2014-11-17 13:45:00,120.53,120.53,120.43,120.44,16100.0,95.0433,95.0433,94.9644,94.9723,16100.0
2014-11-17 13:50:00,120.44,120.5,120.41,120.48,14500.0,94.9723,95.0196,94.9486,95.0038,14500.0
2014-11-17 13:55:00,120.47,120.51,120.42,120.43,14400.0,94.996,95.0275,94.9565,94.9644,14400.0
2014-11-17 14:00:00,120.42,120.48,120.4,120.41,15700.0,94.9565,95.0038,94.9408,94.9486,15700.0
2014-11-17 14:05:00,120.42,120.44,120.38,120.43,22300.0,94.9565,94.9723,94.925,94.9644,22300.0
2014-11-17 14:10:00,120.44,120.46,120.38,120.43,18200.0,94.9723,94.9881,94.925,94.9644,18200.0
2014-11-17 14:15:00,120.44,120.46,120.42,120.43,13800.0,94.9723,94.9881,94.9565,94.9644,13800.0
2014-11-17 14:20:00,120.44,120.47,120.41,120.42,16600.0,94.9723,94.996,94.9486,94.9565,16600.0
2014-11-17 14:25:00,120.43,120.47,120.41,120.46,15000.0,94.9644,94.996,94.9486,94.9881,15000.0
2014-11-17 14:30:00,120.47,120.57,120.47,120.52,17300.0,94.996,95.0748,94.996,95.0354,17300.0
2014-11-17 14:35:00,120.51,120.63,120.51,120.6,21900.0,95.0275,95.1221,95.0275,95.0985,21900.0
2014-11-17 14:40:00,120.6,120.63,120.56,120.56,15700.0,95.0985,95.1221,95.0669,95.0669,15700.0
2014-11-17 14:45:00,120.56,120.61,120.5,120.5,21200.0,95.0669,95.1063,95.0196,95.0196,21200.0
2014-11-17 14:50:00,120.5,120.57,120.5,120.56,19800.0,95.0196,95.0748,95.0196,95.0669,19800.0
2014-11-17 14:55:00,120.57,120.63,120.55,120.55,26500.0,95.0748,95.1221,95.059,95.059,26500.0
2014-11-17 15:00:00,120.56,120.63,120.55,120.63,21300.0,95.0669,95.1221,95.059,95.1221,21300.0
2014-11-17 15:05:00,120.63,120.67,120.54,120.66,41100.0,95.1221,95.1537,95.0511,95.1458,41100.0
2014-11-17 15:10:00,120.66,120.67,120.5,120.54,38100.0,95.1458,95.1537,95.0196,95.0511,38100.0
2014-11-17 15:15:00,120.54,120.54,120.44,120.46,22500.0,95.0511,95.0511,94.9723,94.9881,22500.0
2014-11-17 15:20:00,120.47,120.51,120.42,120.49,34400.0,94.996,95.0275,94.9565,95.0117,34400.0
2014-11-17 15:25:00,120.48,120.51,120.47,120.48,21900.0,95.0038,95.0275,94.996,95.0038,21900.0
2014-11-17 15:30:00,120.47,120.51,120.4,120.41,42300.0,94.996,95.0275,94.9408,94.9486,42300.0
2014-11-17 15:35:00,120.41,120.42,120.34,120.4,62200.0,94.9486,94.9565,94.8934,94.9408,62200.0
2014-11-17 15:40:00,120.4,120.47,120.37,120.41,46200.0,94.9408,94.996,94.9171,94.9486,46200.0
2014-11-17 15:45:00,120.42,120.44,120.37,120.4,72200.0,94.9565,94.9723,94.9171,94.9408,72200.0
2014-11-17 15:50:00,120.41,120.45,120.32,120.35,68600.0,94.9486,94.9802,94.8777,94.9013,68600.0
2014-11-17 15:55:00,120.36,120.39,120.3,120.33,117800.0,94.9092,94.9329,94.8619,94.8856,117800.0
2014-11-18 09:30:00,120.62,120.82,120.26,120.6,47600.0,95.1142,95.2719,94.8304,95.0985,47600.0
2014-11-18 09:35:00,120.59,120.85,120.51,120.55,28200.0,95.0906,95.2956,95.0275,95.059,28200.0
2014-11-18 09:40:00,120.62,120.73,120.35,120.68,23400.0,95.1142,95.201,94.9013,95.1615,23400.0
2014-11-18 09:45:00,120.67,120.81,120.54,120.76,20500.0,95.1537,95.2641,95.0511,95.2246,20500.0
2014-11-18 09:50:00,120.78,120.96,120.7,120.84,21400.0,95.2404,95.3823,95.1773,95.2877,21400.0
2014-11-18 09:55:00,120.79,121.14,120.79,121.1,25700.0,95.2483,95.5243,95.2483,95.4927,25700.0
2014-11-18 10:00:00,121.14,121.16,120.77,120.87,61800.0,95.5243,95.54,95.2325,95.3114,61800.0
2014-11-18 10:05:00,120.87,121.15,120.85,121.06,91100.0,95.3114,95.5322,95.2956,95.4612,91100.0
2014-11-18 10:10:00,121.06,121.15,120.93,120.98,14500.0,95.4612,95.5322,95.3587,95.3981,14500.0
2014-11-18 10:15:00,120.96,120.96,120.83,120.9,17200.0,95.3823,95.3823,95.2798,95.335,17200.0
2014-11-18 10:20:00,120.93,120.94,120.8,120.87,17900.0,95.3587,95.3666,95.2562,95.3114,17900.0
2014-11-18 10:25:00,120.87,120.89,120.76,120.78,14100.0,95.3114,95.3271,95.2246,95.2404,14100.0
2014-11-18 10:30:00,120.78,120.88,120.75,120.78,11400.0,95.2404,95.3193,95.2167,95.2404,11400.0
2014-11-18 10:35:00,120.78,120.78,120.55,120.61,21800.0,95.2404,95.2404,95.059,95.1063,21800.0
2014-11-18 10:40:00,120.65,120.76,120.59,120.59,21200.0,95.1379,95.2246,95.0906,95.0906,21200.0
2014-11-18 10:45:00,120.59,120.61,120.43,120.52,26600.0,95.0906,95.1063,94.9644,95.0354,26600.0
2014-11-18 10:50:00,120.51,120.58,120.47,120.54,12700.0,95.0275,95.0827,94.996,95.0511,12700.0
2014-11-18 10:55:00,120.55,120.73,120.54,120.71,18000.0,95.059,95.201,95.0511,95.1852,18000.0
2014-11-18 11:00:00,120.71,120.8,120.68,120.68,12300.0,95.1852,95.2562,95.1615,95.1615,12300.0
2014-11-18 11:05:00,120.68,120.76,120.63,120.69,41200.0,95.1615,95.2246,95.1221,95.1694,41200.0
2014-11-18 11:10:00,120.68,120.69,120.6,120.65,14600.0,95.1615,95.1694,95.0985,95.1379,14600.0
2014-11-18 11:15:00,120.68,120.69,120.49,120.49,33800.0,95.1615,95.1694,95.0117,95.0117,33800.0
2014-11-18 11:20:00,120.49,120.52,120.43,120.44,11200.0,95.0117,95.0354,94.9644,94.9723,11200.0
2014-11-18 11:25:00,120.44,120.48,120.39,120.43,18200.0,94.9723,95.0038,94.9329,94.9644,18200.0
2014-11-18 11:30:00,120.44,120.5,120.43,120.48,16200.0,94.9723,95.0196,94.9644,95.0038,16200.0
2014-11-18 11:35:00,120.49,120.52,120.45,120.5,35700.0,95.0117,95.0354,94.9802,95.0196,35700.0
2014-11-18 11:40:00,120.5,120.53,120.47,120.51,19100.0,95.0196,95.0433,94.996,95.0275,19100.0
2014-11-18 11:45:00,120.51,120.53,120.47,120.5,12800.0,95.0275,95.0433,94.996,95.0196,12800.0
2014-11-18 11:50:00,120.5,120.53,120.45,120.48,29100.0,95.0196,95.0433,94.9802,95.0038,29100.0
2014-11-18 11:55:00,120.49,120.5,120.36,120.45,23100.0,95.0117,95.0196,94.9092,94.9802,23100.0
2014-11-18 12:00:00,120.45,120.47,120.41,120.45,17400.0,94.9802,94.996,94.9486,94.9802,17400.0
2014-11-18 12:05:00,120.46,120.48,120.42,120.46,21000.0,94.9881,95.0038,94.9565,94.9881,21000.0
2014-11-18 12:10:00,120.47,120.5,120.42,120.45,15200.0,94.996,95.0196,94.9565,94.9802,15200.0
2014-11-18 12:15:00,120.46,120.51,120.45,120.5,8900.0,94.9881,95.0275,94.9802,95.0196,8900.0
2014-11-18 12:20:00,120.5,120.5,120.37,120.4,9500.0,95.0196,95.0196,94.9171,94.9408,9500.0
2014-11-18 12:25:00,120.4,120.4,120.34,120.36,22400.0,94.9408,94.9408,94.8934,94.9092,22400.0
2014-11-18 12:30:00,120.37,120.38,120.31,120.33,14300.0,94.9171,94.925,94.8698,94.8856,14300.0
2014-11-18 12:35:00,120.34,120.4,120.21,120.24,25800.0,94.8934,94.9408,94.7909,94.8146,25800.0
2014-11-18 12:40:00,120.23,120.35,120.12,120.35,32400.0,94.8067,94.9013,94.72,94.9013,32400.0
2014-11-18 12:45:00,120.33,120.35,120.21,120.26,19400.0,94.8856,94.9013,94.7909,94.8304,19400.0
2014-11-18 12:50:00,120.31,120.35,120.27,120.3,9900.0,94.8698,94.9013,94.8382,94.8619,9900.0
2014-11-18 12:55:00,120.3,120.36,120.26,120.34,14100.0,94.8619,94.9092,94.8304,94.8934,14100.0
2014-11-18 13:00:00,120.33,120.34,120.27,120.3,10700.0,94.8856,94.8934,94.8382,94.8619,10700.0
2014-11-18 13:05:00,120.31,120.36,120.28,120.32,13800.0,94.8698,94.9092,94.8461,94.8777,13800.0
2014-11-18 13:10:00,120.34,120.38,120.25,120.29,21300.0,94.8934,94.925,94.8225,94.854,21300.0
2014-11-18 13:15:00,120.3,120.34,120.29,120.33,26000.0,94.8619,94.8934,94.854,94.8856,26000.0
2014-11-18 13:20:00,120.34,120.39,120.3,120.33,37400.0,94.8934,94.9329,94.8619,94.8856,37400.0
2014-11-18 13:25:00,120.34,120.5,120.33,120.5,22400.0,94.8934,95.0196,94.8856,95.0196,22400.0
2014-11-18 13:30:00,120.5,120.53,120.43,120.49,18400.0,95.0196,95.0433,94.9644,95.0117,18400.0
2014-11-18 13:35:00,120.52,120.52,120.41,120.41,11200.0,95.0354,95.0354,94.9486,94.9486,11200.0
2014-11-18 13:40:00,120.42,120.51,120.41,120.51,5300.0,94.9565,95.0275,94.9486,95.0275,5300.0
2014-11-18 13:45:00,120.48,120.51,120.43,120.47,11700.0,95.0038,95.0275,94.9644,94.996,11700.0
2014-11-18 13:50:00,120.48,120.52,120.46,120.47,20700.0,95.0038,95.0354,94.9881,94.996,20700.0
2014-11-18 13:55:00,120.5,120.51,120.46,120.49,14400.0,95.0196,95.0275,94.9881,95.0117,14400.0
2014-11-18 14:00:00,120.5,120.61,120.48,120.57,31900.0,95.0196,95.1063,95.0038,95.0748,31900.0
2014-11-18 14:05:00,120.58,120.6,120.55,120.56,22700.0,95.0827,95.0985,95.059,95.0669,22700.0
2014-11-18 14:10:00,120.57,120.6,120.5,120.55,49400.0,95.0748,95.0985,95.0196,95.059,49400.0
2014-11-18 14:15:00,120.54,120.63,120.54,120.62,8100.0,95.0511,95.1221,95.0511,95.1142,8100.0
2014-11-18 14:20:00,120.63,120.68,120.63,120.66,9900.0,95.1221,95.1615,95.1221,95.1458,9900.0
2014-11-18 14:25:00,120.67,120.68,120.6,120.62,8800.0,95.1537,95.1615,95.0985,95.1142,8800.0
2014-11-18 14:30:00,120.62,120.65,120.62,120.63,9900.0,95.1142,95.1379,95.1142,95.1221,9900.0
2014-11-18 14:35:00,120.62,120.73,120.61,120.71,8300.0,95.1142,95.201,95.1063,95.1852,8300.0
2014-11-18 14:40:00,120.72,120.79,120.7,120.78,11400.0,95.1931,95.2483,95.1773,95.2404,11400.0
2014-11-18 14:45:00,120.77,120.83,120.74,120.82,18900.0,95.2325,95.2798,95.2089,95.2719,18900.0
2014-11-18 14:50:00,120.83,120.85,120.79,120.81,13700.0,95.2798,95.2956,95.2483,95.2641,13700.0
2014-11-18 14:55:00,120.83,120.88,120.78,120.85,21500.0,95.2798,95.3193,95.2404,95.2956,21500.0
2014-11-18 15:00:00,120.86,120.95,120.84,120.94,23500.0,95.3035,95.3745,95.2877,95.3666,23500.0
2014-11-18 15:05:00,120.93,121.1,120.93,121.08,37900.0,95.3587,95.4927,95.3587,95.477,37900.0
2014-11-18 15:10:00,121.09,121.15,121.03,121.07,21000.0,95.4848,95.5322,95.4375,95.4691,21000.0
2014-11-18 15:15:00,121.05,121.07,120.96,120.97,29500.0,95.4533,95.4691,95.3823,95.3902,29500.0
2014-11-18 15:20:00,120.97,120.99,120.87,120.87,29800.0,95.3902,95.406,95.3114,95.3114,29800.0
2014-11-18 15:25:00,120.87,120.9,120.81,120.88,20800.0,95.3114,95.335,95.2641,95.3193,20800.0
2014-11-18 15:30:00,120.89,120.9,120.76,120.81,41000.0,95.3271,95.335,95.2246,95.2641,41000.0
2014-11-18 15:35:00,120.81,120.87,120.79,120.85,21400.0,95.2641,95.3114,95.2483,95.2956,21400.0
2014-11-18 15:40:00,120.86,120.89,120.84,120.88,27200.0,95.3035,95.3271,95.2877,95.3193,27200.0
2014-11-18 15:45:00,120.87,120.87,120.75,120.78,49800.0,95.3114,95.3114,95.2167,95.2404,49800.0
2014-11-18 15:50:00,120.76,120.78,120.68,120.69,41700.0,95.2246,95.2404,95.1615,95.1694,41700.0
2014-11-18 15:55:00,120.68,120.74,120.63,120.65,73400.0,95.1615,95.2089,95.1221,95.1379,73400.0
2014-11-19 09:30:00,120.56,120.57,119.82,119.84,68900.0,95.0669,95.0748,94.4834,94.4992,68900.0
2014-11-19 09:35:00,119.86,120.33,119.65,120.27,25100.0,94.5149,94.8856,94.3493,94.8382,25100.0
2014-11-19 09:40:00,120.25,120.29,119.96,120.23,16800.0,94.8225,94.854,94.5938,94.8067,16800.0
2014-11-19 09:45:00,120.19,120.25,120.01,120.01,22700.0,94.7752,94.8225,94.6332,94.6332,22700.0
2014-11-19 09:50:00,120.01,120.11,119.82,119.91,107100.0,94.6332,94.7121,94.4834,94.5544,107100.0
2014-11-19 09:55:00,119.89,120.04,119.74,120.0,64300.0,94.5386,94.6569,94.4203,94.6253,64300.0
2014-11-19 10:00:00,119.95,119.97,119.82,119.82,16300.0,94.5859,94.6017,94.4834,94.4834,16300.0
2014-11-19 10:05:00,119.82,119.85,119.66,119.8,21000.0,94.4834,94.5071,94.3572,94.4676,21000.0
2014-11-19 10:10:00,119.8,119.85,119.68,119.74,24500.0,94.4676,94.5071,94.373,94.4203,24500.0
2014-11-19 10:15:00,119.76,120.03,119.69,119.92,24800.0,94.4361,94.649,94.3809,94.5623,24800.0
2014-11-19 10:20:00,119.92,119.94,119.82,119.88,15500.0,94.5623,94.578,94.4834,94.5307,15500.0
2014-11-19 10:25:00,119.88,119.88,119.76,119.78,22200.0,94.5307,94.5307,94.4361,94.4519,22200.0
2014-11-19 10:30:00,119.78,119.88,119.76,119.82,13800.0,94.4519,94.5307,94.4361,94.4834,13800.0
2014-11-19 10:35:00,119.81,119.86,119.79,119.79,9400.0,94.4755,94.5149,94.4597,94.4597,9400.0
2014-11-19 10:40:00,119.8,119.88,119.77,119.83,29600.0,94.4676,94.5307,94.444,94.4913,29600.0
2014-11-19 10:45:00,119.84,119.95,119.81,119.89,31800.0,94.4992,94.5859,94.4755,94.5386,31800.0
2014-11-19 10:50:00,119.88,119.93,119.8,119.93,17000.0,94.5307,94.5701,94.4676,94.5701,17000.0
2014-11-19 10:55:00,119.93,120.0,119.85,119.91,15800.0,94.5701,94.6253,94.5071,94.5544,15800.0
2014-11-19 11:00:00,119.9,119.94,119.82,119.9,18300.0,94.5465,94.578,94.4834,94.5465,18300.0
2014-11-19 11:05:00,119.9,120.02,119.84,120.01,49000.0,94.5465,94.6411,94.4992,94.6332,49000.0
2014-11-19 11:10:00,120.01,120.12,120.01,120.06,26400.0,94.6332,94.72,94.6332,94.6726,26400.0
2014-11-19 11:15:00,120.07,120.12,120.0,120.08,23800.0,94.6805,94.72,94.6253,94.6884,23800.0
2014-11-19 11:20:00,120.11,120.18,120.08,120.16,11100.0,94.7121,94.7673,94.6884,94.7515,11100.0
2014-11-19 11:25:00,120.16,120.17,120.11,120.17,14300.0,94.7515,94.7594,94.7121,94.7594,14300.0
2014-11-19 11:30:00,120.17,120.4,120.1,120.38,92500.0,94.7594,94.9408,94.7042,94.925,92500.0
2014-11-19 11:35:00,120.39,120.48,120.38,120.47,12600.0,94.9329,95.0038,94.925,94.996,12600.0
2014-11-19 11:40:00,120.46,120.53,120.44,120.46,26300.0,94.9881,95.0433,94.9723,94.9881,26300.0
2014-11-19 11:45:00,120.46,120.54,120.45,120.47,19600.0,94.9881,95.0511,94.9802,94.996,19600.0
2014-11-19 11:50:00,120.47,120.51,120.43,120.49,18500.0,94.996,95.0275,94.9644,95.0117,18500.0
2014-11-19 11:55:00,120.5,120.52,120.45,120.49,22600.0,95.0196,95.0354,94.9802,95.0117,22600.0
2014-11-19 12:00:00,120.5,120.52,120.47,120.51,15900.0,95.0196,95.0354,94.996,95.0275,15900.0
2014-11-19 12:05:00,120.51,120.51,120.42,120.44,25800.0,95.0275,95.0275,94.9565,94.9723,25800.0
2014-11-19 12:10:00,120.46,120.46,120.33,120.38,12700.0,94.9881,94.9881,94.8856,94.925,12700.0
2014-11-19 12:15:00,120.38,120.4,120.35,120.4,20200.0,94.925,94.9408,94.9013,94.9408,20200.0
2014-11-19 12:20:00,120.39,120.4,120.33,120.37,22700.0,94.9329,94.9408,94.8856,94.9171,22700.0
2014-11-19 12:25:00,120.37,120.4,120.35,120.35,7800.0,94.9171,94.9408,94.9013,94.9013,7800.0
2014-11-19 12:30:00,120.38,120.38,120.31,120.36,14100.0,94.925,94.925,94.8698,94.9092,14100.0
2014-11-19 12:35:00,120.36,120.4,120.26,120.28,14900.0,94.9092,94.9408,94.8304,94.8461,14900.0
2014-11-19 12:40:00,120.28,120.31,120.26,120.26,12300.0,94.8461,94.8698,94.8304,94.8304,12300.0
2014-11-19 12:45:00,120.26,120.26,120.14,120.16,19700.0,94.8304,94.8304,94.7357,94.7515,19700.0
2014-11-19 12:50:00,120.18,120.2,120.15,120.18,12300.0,94.7673,94.783,94.7436,94.7673,12300.0
2014-11-19 12:55:00,120.15,120.27,120.15,120.26,18200.0,94.7436,94.8382,94.7436,94.8304,18200.0
2014-11-19 13:00:00,120.26,120.26,120.19,120.2,18800.0,94.8304,94.8304,94.7752,94.783,18800.0
2014-11-19 13:05:00,120.21,120.26,120.18,120.23,17000.0,94.7909,94.8304,94.7673,94.8067,17000.0
2014-11-19 13:10:00,120.23,120.25,120.17,120.23,17600.0,94.8067,94.8225,94.7594,94.8067,17600.0
2014-11-19 13:15:00,120.24,120.28,120.19,120.28,18600.0,94.8146,94.8461,94.7752,94.8461,18600.0
2014-11-19 13:20:00,120.28,120.3,120.25,120.26,14700.0,94.8461,94.8619,94.8225,94.8304,14700.0
2014-11-19 13:25:00,120.26,120.3,120.07,120.07,25000.0,94.8304,94.8619,94.6805,94.6805,25000.0
2014-11-19 13:30:00,120.09,120.12,120.05,120.07,16100.0,94.6963,94.72,94.6648,94.6805,16100.0
2014-11-19 13:35:00,120.07,120.14,120.05,120.13,13200.0,94.6805,94.7357,94.6648,94.7278,13200.0
2014-11-19 13:40:00,120.13,120.17,120.1,120.11,10300.0,94.7278,94.7594,94.7042,94.7121,10300.0
2014-11-19 13:45:00,120.12,120.16,120.09,120.09,20700.0,94.72,94.7515,94.6963,94.6963,20700.0
2014-11-19 13:50:00,120.08,120.21,120.08,120.21,14200.0,94.6884,94.7909,94.6884,94.7909,14200.0
2014-11-19 13:55:00,120.23,120.23,120.1,120.11,23900.0,94.8067,94.8067,94.7042,94.7121,23900.0
2014-11-19 14:00:00,120.12,120.5,120.09,120.47,42300.0,94.72,95.0196,94.6963,94.996,42300.0
2014-11-19 14:05:00,120.44,120.51,120.4,120.5,35900.0,94.9723,95.0275,94.9408,95.0196,35900.0
2014-11-19 14:10:00,120.47,120.54,120.46,120.49,14900.0,94.996,95.0511,94.9881,95.0117,14900.0
2014-11-19 14:15:00,120.49,120.61,120.47,120.54,15700.0,95.0117,95.1063,94.996,95.0511,15700.0
2014-11-19 14:20:00,120.56,120.58,120.11,120.18,25300.0,95.0669,95.0827,94.7121,94.7673,25300.0
2014-11-19 14:25:00,120.19,120.3,120.18,120.18,29700.0,94.7752,94.8619,94.7673,94.7673,29700.0
2014-11-19 14:30:00,120.19,120.32,120.17,120.23,23000.0,94.7752,94.8777,94.7594,94.8067,23000.0
2014-11-19 14:35:00,120.23,120.3,120.16,120.27,26400.0,94.8067,94.8619,94.7515,94.8382,26400.0
2014-11-19 14:40:00,120.29,120.31,120.12,120.27,19700.0,94.854,94.8698,94.72,94.8382,19700.0
2014-11-19 14:45:00,120.25,120.26,120.09,120.15,14800.0,94.8225,94.8304,94.6963,94.7436,14800.0
2014-11-19 14:50:00,120.15,120.24,120.12,120.24,17800.0,94.7436,94.8146,94.72,94.8146,17800.0
2014-11-19 14:55:00,120.24,120.31,120.23,120.26,13400.0,94.8146,94.8698,94.8067,94.8304,13400.0
2014-11-19 15:00:00,120.27,120.31,120.18,120.21,23000.0,94.8382,94.8698,94.7673,94.7909,23000.0
2014-11-19 15:05:00,120.2,120.29,120.2,120.22,17100.0,94.783,94.854,94.783,94.7988,17100.0
2014-11-19 15:10:00,120.23,120.34,120.17,120.24,41000.0,94.8067,94.8934,94.7594,94.8146,41000.0
2014-11-19 15:15:00,120.24,120.53,120.22,120.45,27100.0,94.8146,95.0433,94.7988,94.9802,27100.0
2014-11-19 15:20:00,120.46,120.57,120.45,120.49,43100.0,94.9881,95.0748,94.9802,95.0117,43100.0
2014-11-19 15:25:00,120.5,120.52,120.33,120.36,23900.0,95.0196,95.0354,94.8856,94.9092,23900.0
2014-11-19 15:30:00,120.36,120.54,120.36,120.51,23600.0,94.9092,95.0511,94.9092,95.0275,23600.0
2014-11-19 15:35:00,120.52,120.53,120.42,120.47,27200.0,95.0354,95.0433,94.9565,94.996,27200.0
2014-11-19 15:40:00,120.44,120.46,120.33,120.41,28400.0,94.9723,94.9881,94.8856,94.9486,28400.0
2014-11-19 15:45:00,120.42,120.51,120.4,120.47,35500.0,94.9565,95.0275,94.9408,94.996,35500.0
2014-11-19 15:50:00,120.48,120.59,120.47,120.56,42800.0,95.0038,95.0906,94.996,95.0669,42800.0
2014-11-19 15:55:00,120.56,120.59,120.39,120.48,55700.0,95.0669,95.0906,94.9329,95.0038,55700.0
2014-11-20 09:30:00,119.82,120.05,119.68,119.74,59800.0,94.4834,94.6648,94.373,94.4203,59800.0
2014-11-20 09:35:00,119.78,120.12,119.74,119.93,26500.0,94.4519,94.72,94.4203,94.5701,26500.0
2014-11-20 09:40:00,119.98,120.38,119.98,120.17,32000.0,94.6096,94.925,94.6096,94.7594,32000.0
2014-11-20 09:45:00,120.22,120.3,120.07,120.3,48800.0,94.7988,94.8619,94.6805,94.8619,48800.0
2014-11-20 09:50:00,120.29,120.42,120.23,120.42,77300.0,94.854,94.9565,94.8067,94.9565,77300.0
2014-11-20 09:55:00,120.41,120.48,120.36,120.45,17200.0,94.9486,95.0038,94.9092,94.9802,17200.0
2014-11-20 10:00:00,120.42,120.67,120.42,120.63,76500.0,94.9565,95.1537,94.9565,95.1221,76500.0
2014-11-20 10:05:00,120.61,120.77,120.61,120.72,32900.0,95.1063,95.2325,95.1063,95.1931,32900.0
2014-11-20 10:10:00,120.76,120.79,120.51,120.6,29700.0,95.2246,95.2483,95.0275,95.0985,29700.0
2014-11-20 10:15:00,120.6,120.65,120.43,120.47,25700.0,95.0985,95.1379,94.9644,94.996,25700.0
2014-11-20 10:20:00,120.46,120.53,120.41,120.5,31800.0,94.9881,95.0433,94.9486,95.0196,31800.0
2014-11-20 10:25:00,120.51,120.55,120.46,120.54,30500.0,95.0275,95.059,94.9881,95.0511,30500.0
2014-11-20 10:30:00,120.56,120.68,120.56,120.63,29000.0,95.0669,95.1615,95.0669,95.1221,29000.0
2014-11-20 10:35:00,120.66,120.88,120.66,120.81,28600.0,95.1458,95.3193,95.1458,95.2641,28600.0
2014-11-20 10:40:00,120.82,120.91,120.79,120.87,32200.0,95.2719,95.3429,95.2483,95.3114,32200.0
2014-11-20 10:45:00,120.9,120.91,120.76,120.77,32200.0,95.335,95.3429,95.2246,95.2325,32200.0
2014-11-20 10:50:00,120.76,120.8,120.73,120.76,14300.0,95.2246,95.2562,95.201,95.2246,14300.0
2014-11-20 10:55:00,120.76,120.78,120.66,120.68,20800.0,95.2246,95.2404,95.1458,95.1615,20800.0
2014-11-20 11:00:00,120.69,120.78,120.68,120.69,52100.0,95.1694,95.2404,95.1615,95.1694,52100.0
2014-11-20 11:05:00,120.69,120.71,120.59,120.64,29700.0,95.1694,95.1852,95.0906,95.13,29700.0
2014-11-20 11:10:00,120.63,120.68,120.56,120.58,13600.0,95.1221,95.1615,95.0669,95.0827,13600.0
2014-11-20 11:15:00,120.58,120.7,120.57,120.65,14100.0,95.0827,95.1773,95.0748,95.1379,14100.0
2014-11-20 11:20:00,120.67,120.75,120.66,120.7,12300.0,95.1537,95.2167,95.1458,95.1773,12300.0
2014-11-20 11:25:00,120.7,120.73,120.65,120.68,21100.0,95.1773,95.201,95.1379,95.1615,21100.0
2014-11-20 11:30:00,120.69,120.73,120.67,120.71,16400.0,95.1694,95.201,95.1537,95.1852,16400.0
2014-11-20 11:35:00,120.69,120.74,120.67,120.7,13800.0,95.1694,95.2089,95.1537,95.1773,13800.0
2014-11-20 11:40:00,120.71,120.72,120.68,120.72,11000.0,95.1852,95.1931,95.1615,95.1931,11000.0
2014-11-20 11:45:00,120.71,120.73,120.68,120.7,12700.0,95.1852,95.201,95.1615,95.1773,12700.0
2014-11-20 11:50:00,120.7,120.75,120.68,120.75,10800.0,95.1773,95.2167,95.1615,95.2167,10800.0
2014-11-20 11:55:00,120.73,120.73,120.59,120.62,16500.0,95.201,95.201,95.0906,95.1142,16500.0
2014-11-20 12:00:00,120.62,120.65,120.56,120.59,13700.0,95.1142,95.1379,95.0669,95.0906,13700.0
2014-11-20 12:05:00,120.59,120.59,120.54,120.59,26700.0,95.0906,95.0906,95.0511,95.0906,26700.0
2014-11-20 12:10:00,120.61,120.72,120.61,120.72,12200.0,95.1063,95.1931,95.1063,95.1931,12200.0
2014-11-20 12:15:00,120.71,120.77,120.65,120.75,9300.0,95.1852,95.2325,95.1379,95.2167,9300.0
2014-11-20 12:20:00,120.74,120.77,120.69,120.75,7300.0,95.2089,95.2325,95.1694,95.2167,7300.0
2014-11-20 12:25:00,120.75,120.76,120.7,120.72,8700.0,95.2167,95.2246,95.1773,95.1931,8700.0
2014-11-20 12:30:00,120.72,120.87,120.72,120.87,13900.0,95.1931,95.3114,95.1931,95.3114,13900.0
2014-11-20 12:35:00,120.88,120.93,120.85,120.93,7500.0,95.3193,95.3587,95.2956,95.3587,7500.0
2014-11-20 12:40:00,120.93,120.93,120.84,120.84,19300.0,95.3587,95.3587,95.2877,95.2877,19300.0
2014-11-20 12:45:00,120.85,120.88,120.82,120.82,10700.0,95.2956,95.3193,95.2719,95.2719,10700.0
2014-11-20 12:50:00,120.82,120.82,120.72,120.74,7500.0,95.2719,95.2719,95.1931,95.2089,7500.0
2014-11-20 12:55:00,120.76,120.79,120.69,120.74,7900.0,95.2246,95.2483,95.1694,95.2089,7900.0
2014-11-20 13:00:00,120.76,120.94,120.75,120.94,19600.0,95.2246,95.3666,95.2167,95.3666,19600.0
2014-11-20 13:05:00,120.95,120.95,120.8,120.8,12400.0,95.3745,95.3745,95.2562,95.2562,12400.0
2014-11-20 13:10:00,120.82,120.9,120.73,120.89,9300.0,95.2719,95.335,95.201,95.3271,9300.0
2014-11-20 13:15:00,120.88,120.92,120.81,120.86,9800.0,95.3193,95.3508,95.2641,95.3035,9800.0
2014-11-20 13:20:00,120.85,120.88,120.78,120.87,34900.0,95.2956,95.3193,95.2404,95.3114,34900.0
2014-11-20 13:25:00,120.87,120.87,120.78,120.82,10400.0,95.3114,95.3114,95.2404,95.2719,10400.0
2014-11-20 13:30:00,120.83,120.87,120.78,120.87,11400.0,95.2798,95.3114,95.2404,95.3114,11400.0
2014-11-20 13:35:00,120.89,120.89,120.79,120.82,8500.0,95.3271,95.3271,95.2483,95.2719,8500.0
2014-11-20 13:40:00,120.82,120.83,120.72,120.72,14300.0,95.2719,95.2798,95.1931,95.1931,14300.0
2014-11-20 13:45:00,120.71,120.73,120.67,120.67,11000.0,95.1852,95.201,95.1537,95.1537,11000.0
2014-11-20 13:50:00,120.67,120.72,120.61,120.72,15000.0,95.1537,95.1931,95.1063,95.1931,15000.0
2014-11-20 13:55:00,120.72,120.75,120.69,120.72,17000.0,95.1931,95.2167,95.1694,95.1931,17000.0
2014-11-20 14:00:00,120.73,120.89,120.73,120.87,36500.0,95.201,95.3271,95.201,95.3114,36500.0
2014-11-20 14:05:00,120.87,120.88,120.77,120.79,12100.0,95.3114,95.3193,95.2325,95.2483,12100.0
2014-11-20 14:10:00,120.8,120.82,120.71,120.76,23300.0,95.2562,95.2719,95.1852,95.2246,23300.0
2014-11-20 14:15:00,120.77,120.82,120.71,120.74,9200.0,95.2325,95.2719,95.1852,95.2089,9200.0
2014-11-20 14:20:00,120.74,120.8,120.7,120.8,14300.0,95.2089,95.2562,95.1773,95.2562,14300.0
2014-11-20 14:25:00,120.8,120.81,120.69,120.7,11300.0,95.2562,95.2641,95.1694,95.1773,11300.0
2014-11-20 14:30:00,120.69,120.69,120.63,120.63,16100.0,95.1694,95.1694,95.1221,95.1221,16100.0
2014-11-20 14:35:00,120.63,120.65,120.58,120.63,11400.0,95.1221,95.1379,95.0827,95.1221,11400.0
2014-11-20 14:40:00,120.63,120.68,120.6,120.65,13400.0,95.1221,95.1615,95.0985,95.1379,13400.0
2014-11-20 14:45:00,120.65,120.72,120.64,120.66,13600.0,95.1379,95.1931,95.13,95.1458,13600.0
2014-11-20 14:50:00,120.67,120.68,120.63,120.66,13700.0,95.1537,95.1615,95.1221,95.1458,13700.0
2014-11-20 14:55:00,120.66,120.73,120.63,120.64,16400.0,95.1458,95.201,95.1221,95.13,16400.0
2014-11-20 15:00:00,120.64,120.67,120.59,120.67,18300.0,95.13,95.1537,95.0906,95.1537,18300.0
2014-11-20 15:05:00,120.67,120.7,120.63,120.67,22700.0,95.1537,95.1773,95.1221,95.1537,22700.0
2014-11-20 15:10:00,120.68,120.73,120.67,120.69,20500.0,95.1615,95.201,95.1537,95.1694,20500.0
2014-11-20 15:15:00,120.7,120.71,120.65,120.71,25800.0,95.1773,95.1852,95.1379,95.1852,25800.0
2014-11-20 15:20:00,120.7,120.72,120.65,120.69,23100.0,95.1773,95.1931,95.1379,95.1694,23100.0
2014-11-20 15:25:00,120.7,120.82,120.7,120.77,23300.0,95.1773,95.2719,95.1773,95.2325,23300.0
2014-11-20 15:30:00,120.77,120.87,120.75,120.81,23900.0,95.2325,95.3114,95.2167,95.2641,23900.0
2014-11-20 15:35:00,120.82,120.95,120.82,120.91,26400.0,95.2719,95.3745,95.2719,95.3429,26400.0
2014-11-20 15:40:00,120.91,120.96,120.9,120.95,31800.0,95.3429,95.3823,95.335,95.3745,31800.0
2014-11-20 15:45:00,120.96,120.98,120.87,120.89,53000.0,95.3823,95.3981,95.3114,95.3271,53000.0
2014-11-20 15:50:00,120.91,120.93,120.78,120.8,60100.0,95.3429,95.3587,95.2404,95.2562,60100.0
2014-11-20 15:55:00,120.79,120.93,120.76,120.93,85800.0,95.2483,95.3587,95.2246,95.3587,85800.0
2014-11-21 09:30:00,122.23,122.3,121.22,121.22,335200.0,96.3838,96.439,95.5874,95.5874,335200.0
2014-11-21 09:35:00,121.25,121.81,121.25,121.49,61200.0,95.611,96.0526,95.611,95.8003,61200.0
2014-11-21 09:40:00,121.57,122.04,121.51,121.97,66100.0,95.8634,96.234,95.816,96.1788,66100.0
2014-11-21 09:45:00,121.92,122.11,121.9,122.08,80700.0,96.1393,96.2892,96.1236,96.2655,80700.0
2014-11-21 09:50:00,122.09,122.19,122.01,122.08,42300.0,96.2734,96.3522,96.2103,96.2655,42300.0
2014-11-21 09:55:00,122.08,122.29,122.06,122.25,34000.0,96.2655,96.4311,96.2497,96.3996,34000.0
2014-11-21 10:00:00,122.24,122.29,122.15,122.2,53100.0,96.3917,96.4311,96.3207,96.3601,53100.0
2014-11-21 10:05:00,122.18,122.21,122.07,122.08,48000.0,96.3444,96.368,96.2576,96.2655,48000.0
2014-11-21 10:10:00,122.08,122.08,121.87,122.03,44200.0,96.2655,96.2655,96.0999,96.2261,44200.0
2014-11-21 10:15:00,122.03,122.09,121.92,121.93,40200.0,96.2261,96.2734,96.1393,96.1472,40200.0
2014-11-21 10:20:00,121.9,121.9,121.8,121.86,25200.0,96.1236,96.1236,96.0447,96.092,25200.0
2014-11-21 10:25:00,121.86,121.95,121.77,121.79,26000.0,96.092,96.163,96.0211,96.0368,26000.0
2014-11-21 10:30:00,121.8,121.85,121.66,121.84,35800.0,96.0447,96.0841,95.9343,96.0763,35800.0
2014-11-21 10:35:00,121.84,121.89,121.77,121.85,27900.0,96.0763,96.1157,96.0211,96.0841,27900.0
2014-11-21 10:40:00,121.88,121.89,121.82,121.89,21800.0,96.1078,96.1157,96.0605,96.1157,21800.0
2014-11-21 10:45:00,121.9,121.92,121.81,121.92,34000.0,96.1236,96.1393,96.0526,96.1393,34000.0
2014-11-21 10:50:00,121.91,122.11,121.87,122.11,23200.0,96.1315,96.2892,96.0999,96.2892,23200.0
2014-11-21 10:55:00,122.09,122.15,122.01,122.14,20400.0,96.2734,96.3207,96.2103,96.3128,20400.0
2014-11-21 11:00:00,122.14,122.28,122.12,122.25,41600.0,96.3128,96.4232,96.2971,96.3996,41600.0
2014-11-21 11:05:00,122.25,122.32,122.19,122.32,22300.0,96.3996,96.4548,96.3522,96.4548,22300.0
2014-11-21 11:10:00,122.31,122.51,122.26,122.51,45000.0,96.4469,96.6046,96.4074,96.6046,45000.0
2014-11-21 11:15:00,122.5,122.69,122.49,122.69,938200.0,96.5967,96.7465,96.5888,96.7465,938200.0
2014-11-21 11:20:00,122.69,122.78,122.54,122.56,42100.0,96.7465,96.8175,96.6282,96.644,42100.0
2014-11-21 11:25:00,122.56,122.66,122.39,122.66,60900.0,96.644,96.7229,96.51,96.7229,60900.0
2014-11-21 11:30:00,122.67,122.69,122.6,122.6,47100.0,96.7307,96.7465,96.6756,96.6756,47100.0
2014-11-21 11:35:00,122.6,122.69,122.6,122.67,62600.0,96.6756,96.7465,96.6756,96.7307,62600.0
2014-11-21 11:40:00,122.66,122.72,122.65,122.66,47200.0,96.7229,96.7702,96.715,96.7229,47200.0
2014-11-21 11:45:00,122.66,122.79,122.65,122.73,41400.0,96.7229,96.8254,96.715,96.7781,41400.0
2014-11-21 11:50:00,122.73,122.78,122.71,122.72,62100.0,96.7781,96.8175,96.7623,96.7702,62100.0
2014-11-21 11:55:00,122.73,122.77,122.72,122.75,63800.0,96.7781,96.8096,96.7702,96.7938,63800.0
2014-11-21 12:00:00,122.74,122.79,122.74,122.75,55200.0,96.7859,96.8254,96.7859,96.7938,55200.0
2014-11-21 12:05:00,122.75,122.77,122.73,122.77,59900.0,96.7938,96.8096,96.7781,96.8096,59900.0
2014-11-21 12:10:00,122.76,122.78,122.73,122.73,32200.0,96.8017,96.8175,96.7781,96.7781,32200.0
2014-11-21 12:15:00,122.73,122.76,122.43,122.45,52400.0,96.7781,96.8017,96.5415,96.5573,52400.0
2014-11-21 12:20:00,122.44,122.45,122.23,122.28,34600.0,96.5494,96.5573,96.3838,96.4232,34600.0
2014-11-21 12:25:00,122.27,122.3,122.06,122.06,31200.0,96.4153,96.439,96.2497,96.2497,31200.0
2014-11-21 12:30:00,122.07,122.13,122.03,122.08,22000.0,96.2576,96.3049,96.2261,96.2655,22000.0
2014-11-21 12:35:00,122.08,122.2,122.05,122.05,13300.0,96.2655,96.3601,96.2419,96.2419,13300.0
2014-11-21 12:40:00,122.06,122.14,121.94,121.95,29800.0,96.2497,96.3128,96.1551,96.163,29800.0
2014-11-21 12:45:00,121.96,121.96,121.79,121.83,55600.0,96.1709,96.1709,96.0368,96.0684,55600.0
2014-11-21 12:50:00,121.83,121.87,121.71,121.74,30300.0,96.0684,96.0999,95.9737,95.9974,30300.0
2014-11-21 12:55:00,121.71,121.97,121.71,121.9,21800.0,95.9737,96.1788,95.9737,96.1236,21800.0
2014-11-21 13:00:00,121.91,121.97,121.8,121.9,15600.0,96.1315,96.1788,96.0447,96.1236,15600.0
2014-11-21 13:05:00,121.9,121.93,121.6,121.68,21500.0,96.1236,96.1472,95.887,95.9501,21500.0
2014-11-21 13:10:00,121.68,121.87,121.68,121.81,18600.0,95.9501,96.0999,95.9501,96.0526,18600.0
2014-11-21 13:15:00,121.81,121.86,121.74,121.76,15700.0,96.0526,96.092,95.9974,96.0132,15700.0
2014-11-21 13:20:00,121.75,121.79,121.71,121.78,19200.0,96.0053,96.0368,95.9737,96.0289,19200.0
2014-11-21 13:25:00,121.79,121.79,121.6,121.6,19500.0,96.0368,96.0368,95.887,95.887,19500.0
2014-11-21 13:30:00,121.58,121.58,121.33,121.54,57300.0,95.8712,95.8712,95.6741,95.8397,57300.0
2014-11-21 13:35:00,121.55,121.59,121.5,121.56,16400.0,95.8476,95.8791,95.8082,95.8555,16400.0
2014-11-21 13:40:00,121.57,121.6,121.4,121.45,16800.0,95.8634,95.887,95.7293,95.7687,16800.0
2014-11-21 13:45:00,121.48,121.61,121.46,121.61,24300.0,95.7924,95.8949,95.7766,95.8949,24300.0
2014-11-21 13:50:00,121.61,121.69,121.59,121.68,19200.0,95.8949,95.958,95.8791,95.9501,19200.0
2014-11-21 13:55:00,121.69,121.71,121.57,121.61,18700.0,95.958,95.9737,95.8634,95.8949,18700.0
2014-11-21 14:00:00,121.62,121.78,121.62,121.71,27400.0,95.9028,96.0289,95.9028,95.9737,27400.0
2014-11-21 14:05:00,121.71,121.74,121.64,121.69,18600.0,95.9737,95.9974,95.9185,95.958,18600.0
2014-11-21 14:10:00,121.7,121.76,121.64,121.66,24500.0,95.9659,96.0132,95.9185,95.9343,24500.0
2014-11-21 14:15:00,121.65,121.75,121.65,121.71,23400.0,95.9264,96.0053,95.9264,95.9737,23400.0
2014-11-21 14:20:00,121.71,121.71,121.57,121.61,14800.0,95.9737,95.9737,95.8634,95.8949,14800.0
2014-11-21 14:25:00,121.61,121.65,121.57,121.59,19000.0,95.8949,95.9264,95.8634,95.8791,19000.0
2014-11-21 14:30:00,121.57,121.65,121.52,121.65,21000.0,95.8634,95.9264,95.8239,95.9264,21000.0
2014-11-21 14:35:00,121.65,121.71,121.53,121.63,50900.0,95.9264,95.9737,95.8318,95.9107,50900.0
2014-11-21 14:40:00,121.63,121.9,121.62,121.89,24300.0,95.9107,96.1236,95.9028,96.1157,24300.0
2014-11-21 14:45:00,121.89,121.9,121.8,121.87,21000.0,96.1157,96.1236,96.0447,96.0999,21000.0
2014-11-21 14:50:00,121.87,121.91,121.78,121.89,25700.0,96.0999,96.1315,96.0289,96.1157,25700.0
2014-11-21 14:55:00,121.9,121.9,121.7,121.89,33700.0,96.1236,96.1236,95.9659,96.1157,33700.0
2014-11-21 15:00:00,121.88,121.94,121.86,121.92,21700.0,96.1078,96.1551,96.092,96.1393,21700.0
2014-11-21 15:05:00,121.92,121.93,121.78,121.79,17400.0,96.1393,96.1472,96.0289,96.0368,17400.0
2014-11-21 15:10:00,121.79,121.92,121.78,121.86,22600.0,96.0368,96.1393,96.0289,96.092,22600.0
2014-11-21 15:15:00,121.85,121.86,121.78,121.82,21800.0,96.0841,96.092,96.0289,96.0605,21800.0
2014-11-21 15:20:00,121.82,121.85,121.78,121.82,24500.0,96.0605,96.0841,96.0289,96.0605,24500.0
2014-11-21 15:25:00,121.84,121.87,121.77,121.87,25000.0,96.0763,96.0999,96.0211,96.0999,25000.0
2014-11-21 15:30:00,121.87,122.04,121.83,122.03,43600.0,96.0999,96.234,96.0684,96.2261,43600.0
2014-11-21 15:35:00,122.03,122.08,121.96,121.99,46400.0,96.2261,96.2655,96.1709,96.1945,46400.0
2014-11-21 15:40:00,122.0,122.01,121.94,121.98,34600.0,96.2024,96.2103,96.1551,96.1867,34600.0
2014-11-21 15:45:00,121.98,122.02,121.88,121.88,111400.0,96.1867,96.2182,96.1078,96.1078,111400.0
2014-11-21 15:50:00,121.88,121.95,121.78,121.8,123000.0,96.1078,96.163,96.0289,96.0447,123000.0
2014-11-21 15:55:00,121.81,121.91,121.74,121.9,195800.0,96.0526,96.1315,95.9974,96.1236,195800.0
2014-11-24 09:30:00,122.49,123.0,122.42,122.97,108700.0,96.5888,96.991,96.5336,96.9673,108700.0
2014-11-24 09:35:00,122.99,123.37,122.88,123.09,37000.0,96.9831,97.2827,96.8963,97.0619,37000.0
2014-11-24 09:40:00,123.1,123.17,122.77,123.09,35200.0,97.0698,97.125,96.8096,97.0619,35200.0
2014-11-24 09:45:00,123.05,123.09,122.9,122.97,27900.0,97.0304,97.0619,96.9121,96.9673,27900.0
2014-11-24 09:50:00,122.99,123.06,122.92,123.06,33000.0,96.9831,97.0383,96.9279,97.0383,33000.0
2014-11-24 09:55:00,123.02,123.25,123.02,123.18,26100.0,97.0067,97.1881,97.0067,97.1329,26100.0
2014-11-24 10:00:00,123.17,123.26,123.1,123.19,31700.0,97.125,97.196,97.0698,97.1408,31700.0
2014-11-24 10:05:00,123.23,123.23,123.01,123.07,23800.0,97.1723,97.1723,96.9989,97.0462,23800.0
2014-11-24 10:10:00,123.06,123.15,123.04,123.07,36500.0,97.0383,97.1093,97.0225,97.0462,36500.0
2014-11-24 10:15:00,123.05,123.12,123.01,123.11,16100.0,97.0304,97.0856,96.9989,97.0777,16100.0
2014-11-24 10:20:00,123.11,123.13,123.03,123.09,34200.0,97.0777,97.0935,97.0146,97.0619,34200.0
2014-11-24 10:25:00,123.09,123.17,123.02,123.09,22700.0,97.0619,97.125,97.0067,97.0619,22700.0
2014-11-24 10:30:00,123.09,123.1,123.02,123.04,22000.0,97.0619,97.0698,97.0067,97.0225,22000.0
2014-11-24 10:35:00,123.04,123.09,122.91,122.94,36900.0,97.0225,97.0619,96.92,96.9437,36900.0
2014-11-24 10:40:00,122.95,123.05,122.92,123.04,37400.0,96.9515,97.0304,96.9279,97.0225,37400.0
2014-11-24 10:45:00,123.04,123.05,122.87,122.91,39900.0,97.0225,97.0304,96.8885,96.92,39900.0
2014-11-24 10:50:00,122.93,122.95,122.82,122.82,22900.0,96.9358,96.9515,96.849,96.849,22900.0
2014-11-24 10:55:00,122.88,122.88,122.8,122.87,43200.0,96.8963,96.8963,96.8333,96.8885,43200.0
2014-11-24 11:00:00,122.85,122.9,122.78,122.81,16900.0,96.8727,96.9121,96.8175,96.8411,16900.0
2014-11-24 11:05:00,122.81,122.81,122.63,122.67,27800.0,96.8411,96.8411,96.6992,96.7307,27800.0
2014-11-24 11:10:00,122.67,122.69,122.6,122.68,27500.0,96.7307,96.7465,96.6756,96.7386,27500.0
2014-11-24 11:15:00,122.68,122.68,122.55,122.57,15200.0,96.7386,96.7386,96.6361,96.6519,15200.0
2014-11-24 11:20:00,122.57,122.62,122.53,122.62,54700.0,96.6519,96.6913,96.6204,96.6913,54700.0
2014-11-24 11:25:00,122.6,122.65,122.54,122.59,32100.0,96.6756,96.715,96.6282,96.6677,32100.0
2014-11-24 11:30:00,122.6,122.67,122.57,122.6,16500.0,96.6756,96.7307,96.6519,96.6756,16500.0
2014-11-24 11:35:00,122.59,122.59,122.47,122.54,13900.0,96.6677,96.6677,96.573,96.6282,13900.0
2014-11-24 11:40:00,122.53,122.56,122.43,122.43,14400.0,96.6204,96.644,96.5415,96.5415,14400.0
2014-11-24 11:45:00,122.43,122.47,122.4,122.43,14100.0,96.5415,96.573,96.5178,96.5415,14100.0
2014-11-24 11:50:00,122.42,122.52,122.41,122.48,20100.0,96.5336,96.6125,96.5257,96.5809,20100.0
2014-11-24 11:55:00,122.5,122.56,122.48,122.51,15800.0,96.5967,96.644,96.5809,96.6046,15800.0
2014-11-24 12:00:00,122.49,122.66,122.48,122.66,15100.0,96.5888,96.7229,96.5809,96.7229,15100.0
2014-11-24 12:05:00,122.64,122.68,122.59,122.61,8900.0,96.7071,96.7386,96.6677,96.6834,8900.0
2014-11-24 12:10:00,122.6,122.63,122.54,122.62,12500.0,96.6756,96.6992,96.6282,96.6913,12500.0
2014-11-24 12:15:00,122.61,122.62,122.51,122.56,13000.0,96.6834,96.6913,96.6046,96.644,13000.0
2014-11-24 12:20:00,122.56,122.7,122.55,122.69,38600.0,96.644,96.7544,96.6361,96.7465,38600.0
2014-11-24 12:25:00,122.69,122.75,122.59,122.63,18500.0,96.7465,96.7938,96.6677,96.6992,18500.0
2014-11-24 12:30:00,122.62,122.66,122.52,122.56,16300.0,96.6913,96.7229,96.6125,96.644,16300.0
2014-11-24 12:35:00,122.57,122.62,122.54,122.62,14300.0,96.6519,96.6913,96.6282,96.6913,14300.0
2014-11-24 12:40:00,122.61,122.62,122.56,122.59,9800.0,96.6834,96.6913,96.644,96.6677,9800.0
2014-11-24 12:45:00,122.6,122.65,122.58,122.59,14300.0,96.6756,96.715,96.6598,96.6677,14300.0
2014-11-24 12:50:00,122.59,122.68,122.56,122.58,13100.0,96.6677,96.7386,96.644,96.6598,13100.0
2014-11-24 12:55:00,122.59,122.66,122.54,122.65,12300.0,96.6677,96.7229,96.6282,96.715,12300.0
2014-11-24 13:00:00,122.65,122.66,122.6,122.63,14000.0,96.715,96.7229,96.6756,96.6992,14000.0
2014-11-24 13:05:00,122.63,122.67,122.59,122.63,13800.0,96.6992,96.7307,96.6677,96.6992,13800.0
2014-11-24 13:10:00,122.63,122.7,122.58,122.59,21300.0,96.6992,96.7544,96.6598,96.6677,21300.0
2014-11-24 13:15:00,122.6,122.71,122.6,122.71,20100.0,96.6756,96.7623,96.6756,96.7623,20100.0
2014-11-24 13:20:00,122.71,122.74,122.66,122.66,11900.0,96.7623,96.7859,96.7229,96.7229,11900.0
2014-11-24 13:25:00,122.67,122.74,122.64,122.72,12700.0,96.7307,96.7859,96.7071,96.7702,12700.0
2014-11-24 13:30:00,122.74,122.74,122.64,122.66,12800.0,96.7859,96.7859,96.7071,96.7229,12800.0
2014-11-24 13:35:00,122.65,122.69,122.61,122.62,19100.0,96.715,96.7465,96.6834,96.6913,19100.0
2014-11-24 13:40:00,122.62,122.63,122.57,122.59,18100.0,96.6913,96.6992,96.6519,96.6677,18100.0
2014-11-24 13:45:00,122.59,122.71,122.57,122.68,18100.0,96.6677,96.7623,96.6519,96.7386,18100.0
2014-11-24 13:50:00,122.7,122.71,122.6,122.63,17900.0,96.7544,96.7623,96.6756,96.6992,17900.0
2014-11-24 13:55:00,122.63,122.71,122.62,122.65,17000.0,96.6992,96.7623,96.6913,96.715,17000.0
2014-11-24 14:00:00,122.63,122.75,122.63,122.71,17500.0,96.6992,96.7938,96.6992,96.7623,17500.0
2014-11-24 14:05:00,122.71,122.73,122.63,122.67,21000.0,96.7623,96.7781,96.6992,96.7307,21000.0
2014-11-24 14:10:00,122.67,122.73,122.65,122.71,18900.0,96.7307,96.7781,96.715,96.7623,18900.0
2014-11-24 14:15:00,122.71,122.76,122.63,122.63,15800.0,96.7623,96.8017,96.6992,96.6992,15800.0
2014-11-24 14:20:00,122.63,122.75,122.62,122.73,18800.0,96.6992,96.7938,96.6913,96.7781,18800.0
2014-11-24 14:25:00,122.72,122.79,122.69,122.73,24100.0,96.7702,96.8254,96.7465,96.7781,24100.0
2014-11-24 14:30:00,122.74,122.76,122.68,122.69,30100.0,96.7859,96.8017,96.7386,96.7465,30100.0
2014-11-24 14:35:00,122.7,122.76,122.64,122.75,27600.0,96.7544,96.8017,96.7071,96.7938,27600.0
2014-11-24 14:40:00,122.75,122.8,122.7,122.79,16100.0,96.7938,96.8333,96.7544,96.8254,16100.0
2014-11-24 14:45:00,122.79,122.84,122.75,122.84,14700.0,96.8254,96.8648,96.7938,96.8648,14700.0
2014-11-24 14:50:00,122.83,122.84,122.72,122.77,16400.0,96.8569,96.8648,96.7702,96.8096,16400.0
2014-11-24 14:55:00,122.76,122.81,122.69,122.75,24200.0,96.8017,96.8411,96.7465,96.7938,24200.0
2014-11-24 15:00:00,122.74,122.78,122.7,122.72,16300.0,96.7859,96.8175,96.7544,96.7702,16300.0
2014-11-24 15:05:00,122.73,122.78,122.68,122.77,23900.0,96.7781,96.8175,96.7386,96.8096,23900.0
2014-11-24 15:10:00,122.77,122.8,122.72,122.74,19200.0,96.8096,96.8333,96.7702,96.7859,19200.0
2014-11-24 15:15:00,122.73,122.78,122.66,122.69,21300.0,96.7781,96.8175,96.7229,96.7465,21300.0
2014-11-24 15:20:00,122.69,122.73,122.67,122.71,28800.0,96.7465,96.7781,96.7307,96.7623,28800.0
2014-11-24 15:25:00,122.71,122.81,122.7,122.8,47100.0,96.7623,96.8411,96.7544,96.8333,47100.0
2014-11-24 15:30:00,122.79,122.88,122.75,122.86,59400.0,96.8254,96.8963,96.7938,96.8806,59400.0
2014-11-24 15:35:00,122.85,122.91,122.82,122.88,31200.0,96.8727,96.92,96.849,96.8963,31200.0
2014-11-24 15:40:00,122.89,122.92,122.86,122.91,37000.0,96.9042,96.9279,96.8806,96.92,37000.0
2014-11-24 15:45:00,122.91,122.96,122.86,122.9,68600.0,96.92,96.9594,96.8806,96.9121,68600.0
2014-11-24 15:50:00,122.9,122.96,122.89,122.93,39900.0,96.9121,96.9594,96.9042,96.9358,39900.0
2014-11-24 15:55:00,122.92,123.0,122.84,122.94,100000.0,96.9279,96.991,96.8648,96.9437,100000.0
2014-11-25 09:30:00,122.77,123.36,122.77,123.22,102400.0,96.8096,97.2748,96.8096,97.1644,102400.0
2014-11-25 09:35:00,123.24,123.61,123.21,123.25,15000.0,97.1802,97.472,97.1566,97.1881,15000.0
2014-11-25 09:40:00,123.2,123.57,123.2,123.57,30900.0,97.1487,97.4404,97.1487,97.4404,30900.0
2014-11-25 09:45:00,123.51,123.52,123.22,123.22,26500.0,97.3931,97.401,97.1644,97.1644,26500.0
2014-11-25 09:50:00,123.27,123.27,123.11,123.16,24300.0,97.2039,97.2039,97.0777,97.1171,24300.0
2014-11-25 09:55:00,123.18,123.32,123.18,123.29,23900.0,97.1329,97.2433,97.1329,97.2196,23900.0
2014-11-25 10:00:00,123.27,123.38,123.13,123.13,21100.0,97.2039,97.2906,97.0935,97.0935,21100.0
2014-11-25 10:05:00,123.1,123.16,123.01,123.14,36900.0,97.0698,97.1171,96.9989,97.1014,36900.0
2014-11-25 10:10:00,123.14,123.24,123.09,123.14,33900.0,97.1014,97.1802,97.0619,97.1014,33900.0
2014-11-25 10:15:00,123.1,123.23,123.03,123.04,34300.0,97.0698,97.1723,97.0146,97.0225,34300.0
2014-11-25 10:20:00,123.03,123.18,122.99,123.14,44600.0,97.0146,97.1329,96.9831,97.1014,44600.0
2014-11-25 10:25:00,123.16,123.26,123.15,123.26,15700.0,97.1171,97.196,97.1093,97.196,15700.0
2014-11-25 10:30:00,123.26,123.26,123.14,123.18,13400.0,97.196,97.196,97.1014,97.1329,13400.0
2014-11-25 10:35:00,123.16,123.17,123.03,123.09,49800.0,97.1171,97.125,97.0146,97.0619,49800.0
2014-11-25 10:40:00,123.1,123.17,123.02,123.15,17000.0,97.0698,97.125,97.0067,97.1093,17000.0
2014-11-25 10:45:00,123.14,123.2,123.0,123.04,27700.0,97.1014,97.1487,96.991,97.0225,27700.0
2014-11-25 10:50:00,123.05,123.1,122.91,122.99,18100.0,97.0304,97.0698,96.92,96.9831,18100.0
2014-11-25 10:55:00,122.99,123.08,122.98,123.03,18200.0,96.9831,97.0541,96.9752,97.0146,18200.0
2014-11-25 11:00:00,123.02,123.1,122.99,123.07,28000.0,97.0067,97.0698,96.9831,97.0462,28000.0
2014-11-25 11:05:00,123.08,123.08,122.95,122.99,28200.0,97.0541,97.0541,96.9515,96.9831,28200.0
2014-11-25 11:10:00,122.99,123.0,122.89,122.93,19800.0,96.9831,96.991,96.9042,96.9358,19800.0
2014-11-25 11:15:00,122.92,122.92,122.73,122.85,29400.0,96.9279,96.9279,96.7781,96.8727,29400.0
2014-11-25 11:20:00,122.85,122.93,122.83,122.83,27700.0,96.8727,96.9358,96.8569,96.8569,27700.0
2014-11-25 11:25:00,122.83,122.91,122.83,122.85,15500.0,96.8569,96.92,96.8569,96.8727,15500.0
2014-11-25 11:30:00,122.85,123.03,122.84,122.99,37100.0,96.8727,97.0146,96.8648,96.9831,37100.0
2014-11-25 11:35:00,123.0,123.01,122.93,122.95,43700.0,96.991,96.9989,96.9358,96.9515,43700.0
2014-11-25 11:40:00,122.97,123.02,122.93,122.97,22100.0,96.9673,97.0067,96.9358,96.9673,22100.0
2014-11-25 11:45:00,122.98,123.05,122.95,123.05,19000.0,96.9752,97.0304,96.9515,97.0304,19000.0
2014-11-25 11:50:00,123.05,123.05,122.96,122.98,17100.0,97.0304,97.0304,96.9594,96.9752,17100.0
2014-11-25 11:55:00,122.99,123.07,122.99,123.05,21400.0,96.9831,97.0462,96.9831,97.0304,21400.0
2014-11-25 12:00:00,123.07,123.21,123.07,123.13,17000.0,97.0462,97.1566,97.0462,97.0935,17000.0
2014-11-25 12:05:00,123.15,123.16,123.0,123.1,17400.0,97.1093,97.1171,96.991,97.0698,17400.0
2014-11-25 12:10:00,123.09,123.11,122.93,122.98,92300.0,97.0619,97.0777,96.9358,96.9752,92300.0
2014-11-25 12:15:00,122.98,123.03,122.93,122.98,11900.0,96.9752,97.0146,96.9358,96.9752,11900.0
2014-11-25 12:20:00,122.98,123.07,122.98,123.0,19800.0,96.9752,97.0462,96.9752,96.991,19800.0
2014-11-25 12:25:00,123.0,123.04,122.97,122.98,12900.0,96.991,97.0225,96.9673,96.9752,12900.0
2014-11-25 12:30:00,122.98,123.04,122.96,123.01,21400.0,96.9752,97.0225,96.9594,96.9989,21400.0
2014-11-25 12:35:00,123.0,123.04,122.96,123.01,28600.0,96.991,97.0225,96.9594,96.9989,28600.0
2014-11-25 12:40:00,123.03,123.13,122.99,123.13,21200.0,97.0146,97.0935,96.9831,97.0935,21200.0
2014-11-25 12:45:00,123.12,123.12,122.98,123.01,37000.0,97.0856,97.0856,96.9752,96.9989,37000.0
2014-11-25 12:50:00,123.01,123.06,122.99,123.0,32500.0,96.9989,97.0383,96.9831,96.991,32500.0
2014-11-25 12:55:00,123.0,123.04,122.99,123.04,31000.0,96.991,97.0225,96.9831,97.0225,31000.0
2014-11-25 13:00:00,123.04,123.05,122.98,123.02,38200.0,97.0225,97.0304,96.9752,97.0067,38200.0
2014-11-25 13:05:00,123.03,123.06,122.97,123.06,38600.0,97.0146,97.0383,96.9673,97.0383,38600.0
2014-11-25 13:10:00,123.06,123.06,122.96,122.97,24100.0,97.0383,97.0383,96.9594,96.9673,24100.0
2014-11-25 13:15:00,122.98,123.04,122.95,123.01,22400.0,96.9752,97.0225,96.9515,96.9989,22400.0
2014-11-25 13:20:00,123.0,123.0,122.94,122.97,29400.0,96.991,96.991,96.9437,96.9673,29400.0
2014-11-25 13:25:00,122.97,122.99,122.96,122.99,19200.0,96.9673,96.9831,96.9594,96.9831,19200.0
2014-11-25 13:30:00,122.99,123.01,122.91,122.95,27500.0,96.9831,96.9989,96.92,96.9515,27500.0
2014-11-25 13:35:00,122.95,122.99,122.93,122.96,19600.0,96.9515,96.9831,96.9358,96.9594,19600.0
2014-11-25 13:40:00,122.95,122.99,122.9,122.98,39500.0,96.9515,96.9831,96.9121,96.9752,39500.0
2014-11-25 13:45:00,122.98,123.0,122.93,122.99,20300.0,96.9752,96.991,96.9358,96.9831,20300.0
2014-11-25 13:50:00,122.99,123.0,122.98,123.0,24000.0,96.9831,96.991,96.9752,96.991,24000.0
2014-11-25 13:55:00,123.0,123.02,122.97,122.99,32600.0,96.991,97.0067,96.9673,96.9831,32600.0
2014-11-25 14:00:00,122.98,123.0,122.94,123.0,52600.0,96.9752,96.991,96.9437,96.991,52600.0
2014-11-25 14:05:00,123.0,123.01,122.92,122.98,34200.0,96.991,96.9989,96.9279,96.9752,34200.0
2014-11-25 14:10:00,122.99,123.0,122.95,122.99,22900.0,96.9831,96.991,96.9515,96.9831,22900.0
2014-11-25 14:15:00,122.99,122.99,122.85,122.87,32400.0,96.9831,96.9831,96.8727,96.8885,32400.0
2014-11-25 14:20:00,122.87,122.89,122.85,122.86,15800.0,96.8885,96.9042,96.8727,96.8806,15800.0
2014-11-25 14:25:00,122.87,122.88,122.81,122.87,24000.0,96.8885,96.8963,96.8411,96.8885,24000.0
2014-11-25 14:30:00,122.89,122.9,122.84,122.89,29900.0,96.9042,96.9121,96.8648,96.9042,29900.0
2014-11-25 14:35:00,122.89,122.89,122.82,122.84,24300.0,96.9042,96.9042,96.849,96.8648,24300.0
2014-11-25 14:40:00,122.86,122.86,122.78,122.79,21300.0,96.8806,96.8806,96.8175,96.8254,21300.0
2014-11-25 14:45:00,122.78,122.78,122.65,122.65,23200.0,96.8175,96.8175,96.715,96.715,23200.0
2014-11-25 14:50:00,122.65,122.66,122.51,122.52,40600.0,96.715,96.7229,96.6046,96.6125,40600.0
2014-11-25 14:55:00,122.53,122.54,122.41,122.54,43700.0,96.6204,96.6282,96.5257,96.6282,43700.0
2014-11-25 15:00:00,122.54,122.57,122.49,122.57,124200.0,96.6282,96.6519,96.5888,96.6519,124200.0
2014-11-25 15:05:00,122.58,122.8,122.57,122.72,36400.0,96.6598,96.8333,96.6519,96.7702,36400.0
2014-11-25 15:10:00,122.71,122.83,122.66,122.83,58600.0,96.7623,96.8569,96.7229,96.8569,58600.0
2014-11-25 15:15:00,122.83,122.89,122.8,122.88,25100.0,96.8569,96.9042,96.8333,96.8963,25100.0
2014-11-25 15:20:00,122.87,122.88,122.8,122.85,36100.0,96.8885,96.8963,96.8333,96.8727,36100.0
2014-11-25 15:25:00,122.85,122.93,122.84,122.88,25500.0,96.8727,96.9358,96.8648,96.8963,25500.0
2014-11-25 15:30:00,122.89,122.93,122.8,122.86,30800.0,96.9042,96.9358,96.8333,96.8806,30800.0
2014-11-25 15:35:00,122.85,122.93,122.8,122.81,41400.0,96.8727,96.9358,96.8333,96.8411,41400.0
2014-11-25 15:40:00,122.81,122.85,122.79,122.82,34400.0,96.8411,96.8727,96.8254,96.849,34400.0
2014-11-25 15:45:00,122.82,122.85,122.79,122.83,63600.0,96.849,96.8727,96.8254,96.8569,63600.0
2014-11-25 15:50:00,122.82,122.85,122.75,122.81,98100.0,96.849,96.8727,96.7938,96.8411,98100.0
2014-11-25 15:55:00,122.8,122.8,122.61,122.68,200200.0,96.8333,96.8333,96.6834,96.7386,200200.0
2014-11-26 09:30:00,122.69,122.9,122.64,122.85,67400.0,96.7465,96.9121,96.7071,96.8727,67400.0
2014-11-26 09:35:00,122.87,122.9,122.51,122.61,26700.0,96.8885,96.9121,96.6046,96.6834,26700.0
2014-11-26 09:40:00,122.63,122.63,122.48,122.56,16700.0,96.6992,96.6992,96.5809,96.644,16700.0
2014-11-26 09:45:00,122.56,122.61,122.41,122.52,23000.0,96.644,96.6834,96.5257,96.6125,23000.0
2014-11-26 09:50:00,122.53,122.89,122.48,122.83,26100.0,96.6204,96.9042,96.5809,96.8569,26100.0
2014-11-26 09:55:00,122.83,122.99,122.76,122.9,17400.0,96.8569,96.9831,96.8017,96.9121,17400.0
2014-11-26 10:00:00,122.9,122.91,122.65,122.7,25000.0,96.9121,96.92,96.715,96.7544,25000.0
2014-11-26 10:05:00,122.68,122.96,122.68,122.88,20300.0,96.7386,96.9594,96.7386,96.8963,20300.0
2014-11-26 10:10:00,122.88,122.95,122.81,122.89,10700.0,96.8963,96.9515,96.8411,96.9042,10700.0
2014-11-26 10:15:00,122.92,122.97,122.81,122.86,12300.0,96.9279,96.9673,96.8411,96.8806,12300.0
2014-11-26 10:20:00,122.85,123.05,122.81,123.05,26500.0,96.8727,97.0304,96.8411,97.0304,26500.0
2014-11-26 10:25:00,123.04,123.06,122.87,122.91,26500.0,97.0225,97.0383,96.8885,96.92,26500.0
2014-11-26 10:30:00,122.93,123.0,122.89,122.97,25700.0,96.9358,96.991,96.9042,96.9673,25700.0
2014-11-26 10:35:00,122.99,122.99,122.74,122.74,28000.0,96.9831,96.9831,96.7859,96.7859,28000.0
2014-11-26 10:40:00,122.72,122.83,122.71,122.83,22000.0,96.7702,96.8569,96.7623,96.8569,22000.0
2014-11-26 10:45:00,122.81,122.89,122.77,122.88,12400.0,96.8411,96.9042,96.8096,96.8963,12400.0
2014-11-26 10:50:00,122.87,122.95,122.84,122.88,19800.0,96.8885,96.9515,96.8648,96.8963,19800.0
2014-11-26 10:55:00,122.85,122.91,122.8,122.9,31100.0,96.8727,96.92,96.8333,96.9121,31100.0
2014-11-26 11:00:00,122.91,122.94,122.89,122.9,17000.0,96.92,96.9437,96.9042,96.9121,17000.0
2014-11-26 11:05:00,122.92,122.94,122.85,122.89,15500.0,96.9279,96.9437,96.8727,96.9042,15500.0
2014-11-26 11:10:00,122.88,122.88,122.8,122.83,20900.0,96.8963,96.8963,96.8333,96.8569,20900.0
2014-11-26 11:15:00,122.82,122.92,122.8,122.81,20900.0,96.849,96.9279,96.8333,96.8411,20900.0
2014-11-26 11:20:00,122.81,122.87,122.8,122.81,34800.0,96.8411,96.8885,96.8333,96.8411,34800.0
2014-11-26 11:25:00,122.81,122.9,122.81,122.87,13700.0,96.8411,96.9121,96.8411,96.8885,13700.0
2014-11-26 11:30:00,122.86,122.88,122.8,122.83,19800.0,96.8806,96.8963,96.8333,96.8569,19800.0
2014-11-26 11:35:00,122.84,122.93,122.84,122.87,23300.0,96.8648,96.9358,96.8648,96.8885,23300.0
2014-11-26 11:40:00,122.86,122.94,122.84,122.84,17100.0,96.8806,96.9437,96.8648,96.8648,17100.0
2014-11-26 11:45:00,122.86,122.97,122.84,122.94,13900.0,96.8806,96.9673,96.8648,96.9437,13900.0
2014-11-26 11:50:00,122.98,122.99,122.92,122.95,15100.0,96.9752,96.9831,96.9279,96.9515,15100.0
2014-11-26 11:55:00,122.96,122.96,122.86,122.94,17000.0,96.9594,96.9594,96.8806,96.9437,17000.0
2014-11-26 12:00:00,122.93,123.01,122.93,122.99,14700.0,96.9358,96.9989,96.9358,96.9831,14700.0
2014-11-26 12:05:00,123.02,123.02,122.88,122.89,26000.0,97.0067,97.0067,96.8963,96.9042,26000.0
2014-11-26 12:10:00,122.88,122.89,122.85,122.87,9000.0,96.8963,96.9042,96.8727,96.8885,9000.0
2014-11-26 12:15:00,122.87,122.94,122.85,122.92,8400.0,96.8885,96.9437,96.8727,96.9279,8400.0
2014-11-26 12:20:00,122.91,122.91,122.85,122.89,14100.0,96.92,96.92,96.8727,96.9042,14100.0
2014-11-26 12:25:00,122.88,122.95,122.88,122.95,17400.0,96.8963,96.9515,96.8963,96.9515,17400.0
2014-11-26 12:30:00,122.95,122.95,122.92,122.94,7300.0,96.9515,96.9515,96.9279,96.9437,7300.0
2014-11-26 12:35:00,122.95,122.99,122.92,122.99,18500.0,96.9515,96.9831,96.9279,96.9831,18500.0
2014-11-26 12:40:00,122.99,123.0,122.96,122.96,13100.0,96.9831,96.991,96.9594,96.9594,13100.0
2014-11-26 12:45:00,122.97,123.0,122.93,123.0,12300.0,96.9673,96.991,96.9358,96.991,12300.0
2014-11-26 12:50:00,122.99,123.01,122.93,123.0,5800.0,96.9831,96.9989,96.9358,96.991,5800.0
2014-11-26 12:55:00,122.98,123.02,122.94,123.01,11600.0,96.9752,97.0067,96.9437,96.9989,11600.0
2014-11-26 13:00:00,123.02,123.09,123.02,123.07,21000.0,97.0067,97.0619,97.0067,97.0462,21000.0
2014-11-26 13:05:00,123.08,123.09,123.02,123.08,8200.0,97.0541,97.0619,97.0067,97.0541,8200.0
2014-11-26 13:10:00,123.09,123.14,123.03,123.14,19300.0,97.0619,97.1014,97.0146,97.1014,19300.0
2014-11-26 13:15:00,123.12,123.18,123.1,123.16,21100.0,97.0856,97.1329,97.0698,97.1171,21100.0
2014-11-26 13:20:00,123.15,123.2,123.15,123.19,11800.0,97.1093,97.1487,97.1093,97.1408,11800.0
2014-11-26 13:25:00,123.19,123.19,123.12,123.15,11400.0,97.1408,97.1408,97.0856,97.1093,11400.0
2014-11-26 13:30:00,123.15,123.2,123.14,123.18,17500.0,97.1093,97.1487,97.1014,97.1329,17500.0
2014-11-26 13:35:00,123.19,123.25,123.18,123.25,26200.0,97.1408,97.1881,97.1329,97.1881,26200.0
2014-11-26 13:40:00,123.25,123.3,123.22,123.28,8800.0,97.1881,97.2275,97.1644,97.2118,8800.0
2014-11-26 13:45:00,123.27,123.31,123.25,123.3,7600.0,97.2039,97.2354,97.1881,97.2275,7600.0
2014-11-26 13:50:00,123.29,123.33,123.28,123.31,32200.0,97.2196,97.2512,97.2118,97.2354,32200.0
2014-11-26 13:55:00,123.31,123.32,123.25,123.28,9600.0,97.2354,97.2433,97.1881,97.2118,9600.0
2014-11-26 14:00:00,123.27,123.33,123.25,123.33,15600.0,97.2039,97.2512,97.1881,97.2512,15600.0
2014-11-26 14:05:00,123.33,123.33,123.26,123.26,9600.0,97.2512,97.2512,97.196,97.196,9600.0
2014-11-26 14:10:00,123.25,123.27,123.21,123.22,12200.0,97.1881,97.2039,97.1566,97.1644,12200.0
2014-11-26 14:15:00,123.22,123.24,123.21,123.23,8900.0,97.1644,97.1802,97.1566,97.1723,8900.0
2014-11-26 14:20:00,123.23,123.26,123.19,123.21,12400.0,97.1723,97.196,97.1408,97.1566,12400.0
2014-11-26 14:25:00,123.21,123.23,123.14,123.17,9000.0,97.1566,97.1723,97.1014,97.125,9000.0
2014-11-26 14:30:00,123.16,123.18,123.13,123.14,9800.0,97.1171,97.1329,97.0935,97.1014,9800.0
2014-11-26 14:35:00,123.14,123.14,123.03,123.08,13200.0,97.1014,97.1014,97.0146,97.0541,13200.0
2014-11-26 14:40:00,123.08,123.14,123.08,123.12,12600.0,97.0541,97.1014,97.0541,97.0856,12600.0
2014-11-26 14:45:00,123.12,123.15,123.11,123.13,13100.0,97.0856,97.1093,97.0777,97.0935,13100.0
2014-11-26 14:50:00,123.13,123.13,123.06,123.07,10200.0,97.0935,97.0935,97.0383,97.0462,10200.0
2014-11-26 14:55:00,123.06,123.11,123.04,123.08,31700.0,97.0383,97.0777,97.0225,97.0541,31700.0
2014-11-26 15:00:00,123.07,123.09,123.03,123.03,12300.0,97.0462,97.0619,97.0146,97.0146,12300.0
2014-11-26 15:05:00,123.03,123.06,123.01,123.04,11100.0,97.0146,97.0383,96.9989,97.0225,11100.0
2014-11-26 15:10:00,123.04,123.07,123.01,123.04,11900.0,97.0225,97.0462,96.9989,97.0225,11900.0
2014-11-26 15:15:00,123.03,123.11,123.01,123.1,15700.0,97.0146,97.0777,96.9989,97.0698,15700.0
2014-11-26 15:20:00,123.1,123.15,123.09,123.15,25600.0,97.0698,97.1093,97.0619,97.1093,25600.0
2014-11-26 15:25:00,123.15,123.15,123.1,123.14,13600.0,97.1093,97.1093,97.0698,97.1014,13600.0
2014-11-26 15:30:00,123.14,123.16,123.11,123.15,17900.0,97.1014,97.1171,97.0777,97.1093,17900.0
2014-11-26 15:35:00,123.15,123.18,123.11,123.18,47100.0,97.1093,97.1329,97.0777,97.1329,47100.0
2014-11-26 15:40:00,123.18,123.35,123.17,123.35,30600.0,97.1329,97.267,97.125,97.267,30600.0
2014-11-26 15:45:00,123.35,123.41,123.25,123.38,101800.0,97.267,97.3143,97.1881,97.2906,101800.0
2014-11-26 15:50:00,123.39,123.4,123.28,123.36,50200.0,97.2985,97.3064,97.2118,97.2748,50200.0
2014-11-26 15:55:00,123.37,123.44,123.31,123.31,101900.0,97.2827,97.3379,97.2354,97.2354,101900.0
2014-11-28 09:30:00,121.84,122.29,121.8,121.8,224200.0,96.4876,96.844,96.456,96.456,224200.0
2014-11-28 09:35:00,121.79,121.86,121.35,121.4,113900.0,96.4481,96.5035,96.0996,96.1392,113900.0
2014-11-28 09:40:00,121.43,121.8,120.78,121.76,146100.0,96.163,96.456,95.6482,96.4243,146100.0
2014-11-28 09:45:00,121.76,121.84,121.34,121.39,63300.0,96.4243,96.4876,96.0917,96.1313,63300.0
2014-11-28 09:50:00,121.4,121.61,121.03,121.05,125300.0,96.1392,96.3055,95.8462,95.862,125300.0
2014-11-28 09:55:00,121.05,121.2,120.5,120.54,189500.0,95.862,95.9808,95.4265,95.4582,189500.0
2014-11-28 10:00:00,120.53,120.77,120.35,120.39,115400.0,95.4502,95.6403,95.3077,95.3394,115400.0
2014-11-28 10:05:00,120.37,120.48,120.25,120.26,95200.0,95.3235,95.4106,95.2285,95.2364,95200.0
2014-11-28 10:10:00,120.26,120.39,120.14,120.17,94500.0,95.2364,95.3394,95.1414,95.1651,94500.0
2014-11-28 10:15:00,120.17,120.53,120.16,120.45,106700.0,95.1651,95.4502,95.1572,95.3869,106700.0
2014-11-28 10:20:00,120.44,120.46,120.16,120.17,99900.0,95.379,95.3948,95.1572,95.1651,99900.0
2014-11-28 10:25:00,120.17,120.17,119.76,119.78,108600.0,95.1651,95.1651,94.8405,94.8563,108600.0
2014-11-28 10:30:00,119.77,120.1,119.76,120.1,67100.0,94.8484,95.1097,94.8405,95.1097,67100.0
2014-11-28 10:35:00,120.11,120.11,119.97,120.04,54800.0,95.1176,95.1176,95.0068,95.0622,54800.0
2014-11-28 10:40:00,120.03,120.03,119.52,119.52,88700.0,95.0543,95.0543,94.6504,94.6504,88700.0
2014-11-28 10:45:00,119.53,119.54,119.09,119.15,107900.0,94.6583,94.6662,94.3099,94.3574,107900.0
2014-11-28 10:50:00,119.13,119.23,119.01,119.21,77100.0,94.3415,94.4207,94.2465,94.4049,77100.0
2014-11-28 10:55:00,119.2,119.22,118.97,119.11,101600.0,94.397,94.4128,94.2148,94.3257,101600.0
2014-11-28 11:00:00,119.1,119.36,119.02,119.32,67700.0,94.3178,94.5237,94.2544,94.492,67700.0
2014-11-28 11:05:00,119.34,119.5,119.23,119.23,77100.0,94.5078,94.6346,94.4207,94.4207,77100.0
2014-11-28 11:10:00,119.23,119.31,119.14,119.18,64600.0,94.4207,94.4841,94.3495,94.3811,64600.0
2014-11-28 11:15:00,119.17,119.25,119.14,119.19,56400.0,94.3732,94.4366,94.3495,94.3891,56400.0
2014-11-28 11:20:00,119.2,119.26,119.14,119.16,47000.0,94.397,94.4445,94.3495,94.3653,47000.0
2014-11-28 11:25:00,119.16,119.16,118.76,118.87,63900.0,94.3653,94.3653,94.0485,94.1356,63900.0
2014-11-28 11:30:00,118.87,118.94,118.64,118.65,85700.0,94.1356,94.1911,93.9535,93.9614,85700.0
2014-11-28 11:35:00,118.65,118.7,118.57,118.62,75100.0,93.9614,94.001,93.8981,93.9377,75100.0
2014-11-28 11:40:00,118.63,118.65,118.3,118.34,94300.0,93.9456,93.9614,93.6842,93.7159,94300.0
2014-11-28 11:45:00,118.33,118.41,118.05,118.07,84600.0,93.708,93.7714,93.4863,93.5021,84600.0
2014-11-28 11:50:00,118.05,118.15,117.85,117.87,82700.0,93.4863,93.5655,93.3279,93.3437,82700.0
2014-11-28 11:55:00,117.84,118.08,117.78,118.07,99200.0,93.32,93.51,93.2724,93.5021,99200.0
2014-11-28 12:00:00,118.08,118.11,117.97,117.97,72800.0,93.51,93.5338,93.4229,93.4229,72800.0
2014-11-28 12:05:00,117.95,117.97,117.83,117.83,35700.0,93.4071,93.4229,93.312,93.312,35700.0
2014-11-28 12:10:00,117.84,117.91,117.67,117.82,101900.0,93.32,93.3754,93.1853,93.3041,101900.0
2014-11-28 12:15:00,117.83,117.94,117.71,117.74,159600.0,93.312,93.3992,93.217,93.2408,159600.0
2014-11-28 12:20:00,117.72,117.78,117.58,117.66,104300.0,93.2249,93.2724,93.1141,93.1774,104300.0
2014-11-28 12:25:00,117.66,117.7,117.53,117.55,88800.0,93.1774,93.2091,93.0745,93.0903,88800.0
2014-11-28 12:30:00,117.53,117.57,117.0,117.02,136000.0,93.0745,93.1061,92.6548,92.6706,136000.0
2014-11-28 12:35:00,117.04,117.08,116.68,116.72,149400.0,92.6864,92.7181,92.4013,92.433,149400.0
2014-11-28 12:40:00,116.75,117.09,116.72,117.06,111600.0,92.4568,92.726,92.433,92.7023,111600.0
2014-11-28 12:45:00,117.07,117.12,116.7,116.97,156000.0,92.7102,92.7498,92.4172,92.631,156000.0
2014-11-28 12:50:00,116.97,117.01,116.8,116.89,129400.0,92.631,92.6627,92.4964,92.5676,129400.0
2014-11-28 12:55:00,116.89,116.9,116.55,116.81,234100.0,92.5676,92.5756,92.2984,92.5043,234100.0
2014-12-01 09:30:00,116.44,116.67,114.5,114.5,372300.0,92.2113,92.3934,90.6749,90.6749,372300.0
2014-12-01 09:35:00,114.58,114.96,114.12,114.75,262300.0,90.7383,91.0392,90.374,90.8729,262300.0
2014-12-01 09:40:00,114.75,115.05,114.5,114.89,264400.0,90.8729,91.1105,90.6749,90.9838,264400.0
2014-12-01 09:45:00,114.88,114.9,113.81,113.9,198100.0,90.9759,90.9917,90.1285,90.1998,198100.0
2014-12-01 09:50:00,113.87,114.28,113.69,113.71,149500.0,90.176,90.5007,90.0335,90.0493,149500.0
2014-12-01 09:55:00,113.69,114.03,113.53,113.88,139300.0,90.0335,90.3027,89.9068,90.184,139300.0
2014-12-01 10:00:00,113.88,114.03,113.63,113.81,145500.0,90.184,90.3027,89.986,90.1285,145500.0
2014-12-01 10:05:00,113.8,113.81,113.19,113.24,162900.0,90.1206,90.1285,89.6375,89.6771,162900.0
2014-12-01 10:10:00,113.24,113.66,113.23,113.36,110100.0,89.6771,90.0097,89.6692,89.7722,110100.0
2014-12-01 10:15:00,113.39,113.97,113.33,113.92,176400.0,89.7959,90.2552,89.7484,90.2156,176400.0
2014-12-01 10:20:00,113.92,114.29,113.71,114.12,110800.0,90.2156,90.5086,90.0493,90.374,110800.0
2014-12-01 10:25:00,114.14,114.46,114.01,114.44,78300.0,90.3899,90.6433,90.2869,90.6274,78300.0
2014-12-01 10:30:00,114.43,114.49,114.37,114.39,85200.0,90.6195,90.667,90.572,90.5878,85200.0
2014-12-01 10:35:00,114.4,114.41,114.15,114.23,108400.0,90.5958,90.6037,90.3978,90.4611,108400.0
2014-12-01 10:40:00,114.23,114.5,114.19,114.49,70400.0,90.4611,90.6749,90.4295,90.667,70400.0
2014-12-01 10:45:00,114.48,114.55,114.37,114.52,49900.0,90.6591,90.7145,90.572,90.6908,49900.0
2014-12-01 10:50:00,114.52,114.57,114.28,114.36,56100.0,90.6908,90.7304,90.5007,90.5641,56100.0
2014-12-01 10:55:00,114.37,114.53,114.36,114.42,48400.0,90.572,90.6987,90.5641,90.6116,48400.0
2014-12-01 11:00:00,114.4,114.42,114.03,114.13,62500.0,90.5958,90.6116,90.3027,90.3819,62500.0
2014-12-01 11:05:00,114.13,114.22,113.77,113.79,129800.0,90.3819,90.4532,90.0968,90.1127,129800.0
2014-12-01 11:10:00,113.8,114.04,113.77,114.01,80800.0,90.1206,90.3107,90.0968,90.2869,80800.0
2014-12-01 11:15:00,114.02,114.13,113.93,114.05,55500.0,90.2948,90.3819,90.2236,90.3186,55500.0
2014-12-01 11:20:00,114.05,114.39,114.04,114.37,66600.0,90.3186,90.5878,90.3107,90.572,66600.0
2014-12-01 11:25:00,114.38,114.77,114.37,114.55,102300.0,90.5799,90.8888,90.572,90.7145,102300.0
2014-12-01 11:30:00,114.58,114.62,114.28,114.54,206600.0,90.7383,90.77,90.5007,90.7066,206600.0
2014-12-01 11:35:00,114.54,114.54,114.28,114.29,42200.0,90.7066,90.7066,90.5007,90.5086,42200.0
2014-12-01 11:40:00,114.28,114.29,114.09,114.1,60900.0,90.5007,90.5086,90.3503,90.3582,60900.0
2014-12-01 11:45:00,114.16,114.25,114.1,114.17,38700.0,90.4057,90.477,90.3582,90.4136,38700.0
2014-12-01 11:50:00,114.19,114.31,114.1,114.11,40800.0,90.4295,90.5245,90.3582,90.3661,40800.0
2014-12-01 11:55:00,114.09,114.15,114.0,114.02,48600.0,90.3503,90.3978,90.279,90.2948,48600.0
2014-12-01 12:00:00,114.01,114.15,114.0,114.03,38400.0,90.2869,90.3978,90.279,90.3027,38400.0
2014-12-01 12:05:00,114.03,114.15,113.91,114.14,53300.0,90.3027,90.3978,90.2077,90.3899,53300.0
2014-12-01 12:10:00,114.14,114.42,114.12,114.42,46000.0,90.3899,90.6116,90.374,90.6116,46000.0
2014-12-01 12:15:00,114.42,114.43,114.29,114.35,52200.0,90.6116,90.6195,90.5086,90.5562,52200.0
2014-12-01 12:20:00,114.36,114.4,114.35,114.39,44400.0,90.5641,90.5958,90.5562,90.5878,44400.0
2014-12-01 12:25:00,114.37,114.4,114.28,114.38,31900.0,90.572,90.5958,90.5007,90.5799,31900.0
2014-12-01 12:30:00,114.39,114.49,114.26,114.44,56700.0,90.5878,90.667,90.4849,90.6274,56700.0
2014-12-01 12:35:00,114.43,114.51,114.39,114.5,33900.0,90.6195,90.6829,90.5878,90.6749,33900.0
2014-12-01 12:40:00,114.5,114.53,114.35,114.47,40200.0,90.6749,90.6987,90.5562,90.6512,40200.0
2014-12-01 12:45:00,114.47,114.52,114.42,114.51,42500.0,90.6512,90.6908,90.6116,90.6829,42500.0
2014-12-01 12:50:00,114.51,114.57,114.31,114.57,37600.0,90.6829,90.7304,90.5245,90.7304,37600.0
2014-12-01 12:55:00,114.59,114.81,114.52,114.81,48500.0,90.7462,90.9204,90.6908,90.9204,48500.0
2014-12-01 13:00:00,114.81,114.93,114.81,114.85,41700.0,90.9204,91.0155,90.9204,90.9521,41700.0
2014-12-01 13:05:00,114.85,114.87,114.75,114.8,35800.0,90.9521,90.968,90.8729,90.9125,35800.0
2014-12-01 13:10:00,114.8,114.85,114.73,114.78,69100.0,90.9125,90.9521,90.8571,90.8967,69100.0
2014-12-01 13:15:00,114.78,114.95,114.77,114.84,55100.0,90.8967,91.0313,90.8888,90.9442,55100.0
2014-12-01 13:20:00,114.83,114.95,114.8,114.89,38100.0,90.9363,91.0313,90.9125,90.9838,38100.0
2014-12-01 13:25:00,114.88,114.9,114.79,114.83,23200.0,90.9759,90.9917,90.9046,90.9363,23200.0
2014-12-01 13:30:00,114.84,114.93,114.82,114.86,59100.0,90.9442,91.0155,90.9284,90.96,59100.0
2014-12-01 13:35:00,114.85,114.94,114.83,114.86,32300.0,90.9521,91.0234,90.9363,90.96,32300.0
2014-12-01 13:40:00,114.85,114.92,114.8,114.91,32900.0,90.9521,91.0076,90.9125,90.9996,32900.0
2014-12-01 13:45:00,114.92,115.11,114.88,115.11,34700.0,91.0076,91.158,90.9759,91.158,34700.0
2014-12-01 13:50:00,115.11,115.22,115.1,115.19,62800.0,91.158,91.2451,91.1501,91.2214,62800.0
2014-12-01 13:55:00,115.2,115.29,115.13,115.16,37600.0,91.2293,91.3006,91.1739,91.1976,37600.0
2014-12-01 14:00:00,115.15,115.22,115.08,115.09,29100.0,91.1897,91.2451,91.1343,91.1422,29100.0
2014-12-01 14:05:00,115.08,115.08,114.88,114.97,26500.0,91.1343,91.1343,90.9759,91.0472,26500.0
2014-12-01 14:10:00,114.99,114.99,114.77,114.82,21600.0,91.063,91.063,90.8888,90.9284,21600.0
2014-12-01 14:15:00,114.82,114.94,114.81,114.93,22400.0,90.9284,91.0234,90.9204,91.0155,22400.0
2014-12-01 14:20:00,114.92,114.93,114.76,114.77,23300.0,91.0076,91.0155,90.8808,90.8888,23300.0
2014-12-01 14:25:00,114.78,114.86,114.71,114.77,25200.0,90.8967,90.96,90.8413,90.8888,25200.0
2014-12-01 14:30:00,114.77,114.98,114.76,114.97,36700.0,90.8888,91.0551,90.8808,91.0472,36700.0
2014-12-01 14:35:00,114.98,115.1,114.95,115.06,31400.0,91.0551,91.1501,91.0313,91.1184,31400.0
2014-12-01 14:40:00,115.05,115.16,115.01,115.05,34400.0,91.1105,91.1976,91.0788,91.1105,34400.0
2014-12-01 14:45:00,115.05,115.12,115.0,115.08,22700.0,91.1105,91.1659,91.0709,91.1343,22700.0
2014-12-01 14:50:00,115.07,115.18,115.0,115.08,31400.0,91.1263,91.2135,91.0709,91.1343,31400.0
2014-12-01 14:55:00,115.07,115.19,115.07,115.18,32100.0,91.1263,91.2214,91.1263,91.2135,32100.0
2014-12-01 15:00:00,115.17,115.34,115.14,115.34,40000.0,91.2055,91.3402,91.1818,91.3402,40000.0
2014-12-01 15:05:00,115.32,115.36,115.27,115.32,47800.0,91.3243,91.356,91.2847,91.3243,47800.0
2014-12-01 15:10:00,115.31,115.33,115.2,115.24,53800.0,91.3164,91.3322,91.2293,91.261,53800.0
2014-12-01 15:15:00,115.24,115.29,115.2,115.21,81200.0,91.261,91.3006,91.2293,91.2372,81200.0
2014-12-01 15:20:00,115.2,115.32,115.2,115.27,72900.0,91.2293,91.3243,91.2293,91.2847,72900.0
2014-12-01 15:25:00,115.26,115.3,115.22,115.23,59200.0,91.2768,91.3085,91.2451,91.2531,59200.0
2014-12-01 15:30:00,115.23,115.27,115.19,115.22,117600.0,91.2531,91.2847,91.2214,91.2451,117600.0
2014-12-01 15:35:00,115.22,115.24,114.95,114.96,74800.0,91.2451,91.261,91.0313,91.0392,74800.0
2014-12-01 15:40:00,114.96,114.97,114.77,114.79,85100.0,91.0392,91.0472,90.8888,90.9046,85100.0
2014-12-01 15:45:00,114.8,114.84,114.72,114.72,125800.0,90.9125,90.9442,90.8492,90.8492,125800.0
2014-12-01 15:50:00,114.73,114.8,114.69,114.73,129100.0,90.8571,90.9125,90.8254,90.8571,129100.0
2014-12-01 15:55:00,114.73,114.83,114.58,114.61,247000.0,90.8571,90.9363,90.7383,90.7621,247000.0
2014-12-02 09:30:00,114.98,115.02,114.31,114.88,145600.0,91.0551,91.0867,90.5245,90.9759,145600.0
2014-12-02 09:35:00,114.92,115.32,114.82,115.17,100800.0,91.0076,91.3243,90.9284,91.2055,100800.0
2014-12-02 09:40:00,115.16,115.63,115.16,115.52,62500.0,91.1976,91.5698,91.1976,91.4827,62500.0
2014-12-02 09:45:00,115.53,115.69,115.38,115.67,69200.0,91.4906,91.6173,91.3718,91.6015,69200.0
2014-12-02 09:50:00,115.69,115.75,115.63,115.71,40300.0,91.6173,91.6649,91.5698,91.6332,40300.0
2014-12-02 09:55:00,115.69,116.09,115.56,116.08,72500.0,91.6173,91.9341,91.5144,91.9262,72500.0
2014-12-02 10:00:00,116.08,116.16,115.92,116.05,45400.0,91.9262,91.9895,91.7995,91.9024,45400.0
2014-12-02 10:05:00,116.04,116.08,115.94,115.97,33200.0,91.8945,91.9262,91.8153,91.8391,33200.0
2014-12-02 10:10:00,115.97,116.09,115.79,115.82,51700.0,91.8391,91.9341,91.6965,91.7203,51700.0
2014-12-02 10:15:00,115.83,116.2,115.82,116.15,46600.0,91.7282,92.0212,91.7203,91.9816,46600.0
2014-12-02 10:20:00,116.13,116.13,115.9,115.96,37500.0,91.9658,91.9658,91.7836,91.8312,37500.0
2014-12-02 10:25:00,115.94,116.06,115.93,115.98,37600.0,91.8153,91.9103,91.8074,91.847,37600.0
2014-12-02 10:30:00,115.98,116.0,115.74,115.81,33800.0,91.847,91.8628,91.6569,91.7124,33800.0
2014-12-02 10:35:00,115.8,115.82,115.52,115.54,50600.0,91.7044,91.7203,91.4827,91.4985,50600.0
2014-12-02 10:40:00,115.55,115.67,115.54,115.61,36400.0,91.5065,91.6015,91.4985,91.554,36400.0
2014-12-02 10:45:00,115.63,115.95,115.57,115.82,52000.0,91.5698,91.8232,91.5223,91.7203,52000.0
2014-12-02 10:50:00,115.79,116.0,115.74,115.99,20800.0,91.6965,91.8628,91.6569,91.8549,20800.0
2014-12-02 10:55:00,116.0,116.0,115.88,115.95,33000.0,91.8628,91.8628,91.7678,91.8232,33000.0
2014-12-02 11:00:00,115.96,116.11,115.94,116.11,27900.0,91.8312,91.9499,91.8153,91.9499,27900.0
2014-12-02 11:05:00,116.12,116.22,116.12,116.15,59200.0,91.9579,92.0371,91.9579,91.9816,59200.0
2014-12-02 11:10:00,116.15,116.53,116.14,116.44,79200.0,91.9816,92.2825,91.9737,92.2113,79200.0
2014-12-02 11:15:00,116.45,116.69,116.37,116.69,41500.0,92.2192,92.4093,92.1558,92.4093,41500.0
2014-12-02 11:20:00,116.68,116.93,116.61,116.77,63100.0,92.4013,92.5993,92.3459,92.4726,63100.0
2014-12-02 11:25:00,116.78,116.79,116.45,116.65,35800.0,92.4805,92.4884,92.2192,92.3776,35800.0
2014-12-02 11:30:00,116.65,116.66,116.57,116.6,27300.0,92.3776,92.3855,92.3142,92.338,27300.0
2014-12-02 11:35:00,116.61,116.82,116.57,116.73,63000.0,92.3459,92.5122,92.3142,92.4409,63000.0
2014-12-02 11:40:00,116.75,116.99,116.73,116.96,207300.0,92.4568,92.6468,92.4409,92.6231,207300.0
2014-12-02 11:45:00,116.95,117.15,116.91,117.12,159200.0,92.6152,92.7735,92.5835,92.7498,159200.0
2014-12-02 11:50:00,117.12,117.26,117.08,117.25,25900.0,92.7498,92.8607,92.7181,92.8527,25900.0
2014-12-02 11:55:00,117.26,117.43,117.16,117.37,44700.0,92.8607,92.9953,92.7815,92.9478,44700.0
2014-12-02 12:00:00,117.35,117.38,117.28,117.34,34600.0,92.9319,92.9557,92.8765,92.924,34600.0
2014-12-02 12:05:00,117.34,117.37,117.29,117.34,32700.0,92.924,92.9478,92.8844,92.924,32700.0
2014-12-02 12:10:00,117.34,117.44,117.29,117.44,22700.0,92.924,93.0032,92.8844,93.0032,22700.0
2014-12-02 12:15:00,117.44,117.53,117.44,117.5,30400.0,93.0032,93.0745,93.0032,93.0507,30400.0
2014-12-02 12:20:00,117.48,117.54,117.39,117.46,34000.0,93.0349,93.0824,92.9636,93.019,34000.0
2014-12-02 12:25:00,117.43,117.57,117.41,117.44,29600.0,92.9953,93.1061,92.9794,93.0032,29600.0
2014-12-02 12:30:00,117.46,117.49,117.3,117.3,39900.0,93.019,93.0428,92.8923,92.8923,39900.0
2014-12-02 12:35:00,117.31,117.35,117.19,117.28,32700.0,92.9002,92.9319,92.8052,92.8765,32700.0
2014-12-02 12:40:00,117.27,117.43,117.25,117.25,33200.0,92.8686,92.9953,92.8527,92.8527,33200.0
2014-12-02 12:45:00,117.24,117.25,117.06,117.18,34100.0,92.8448,92.8527,92.7023,92.7973,34100.0
2014-12-02 12:50:00,117.21,117.32,117.15,117.19,44500.0,92.8211,92.9082,92.7735,92.8052,44500.0
2014-12-02 12:55:00,117.19,117.2,117.12,117.18,25600.0,92.8052,92.8131,92.7498,92.7973,25600.0
2014-12-02 13:00:00,117.2,117.41,117.18,117.3,37800.0,92.8131,92.9794,92.7973,92.8923,37800.0
2014-12-02 13:05:00,117.3,117.46,117.27,117.39,31400.0,92.8923,93.019,92.8686,92.9636,31400.0
2014-12-02 13:10:00,117.38,117.45,117.33,117.35,24400.0,92.9557,93.0111,92.9161,92.9319,24400.0
2014-12-02 13:15:00,117.34,117.4,117.27,117.36,28600.0,92.924,92.9715,92.8686,92.9398,28600.0
2014-12-02 13:20:00,117.37,117.43,117.31,117.37,22600.0,92.9478,92.9953,92.9002,92.9478,22600.0
2014-12-02 13:25:00,117.37,117.69,117.34,117.69,36900.0,92.9478,93.2012,92.924,93.2012,36900.0
2014-12-02 13:30:00,117.69,117.75,117.63,117.75,26100.0,93.2012,93.2487,93.1537,93.2487,26100.0
2014-12-02 13:35:00,117.75,117.81,117.63,117.63,40000.0,93.2487,93.2962,93.1537,93.1537,40000.0
2014-12-02 13:40:00,117.63,117.89,117.62,117.89,33100.0,93.1537,93.3596,93.1457,93.3596,33100.0
2014-12-02 13:45:00,117.88,117.91,117.74,117.83,52400.0,93.3516,93.3754,93.2408,93.312,52400.0
2014-12-02 13:50:00,117.83,117.87,117.77,117.8,38800.0,93.312,93.3437,93.2645,93.2883,38800.0
2014-12-02 13:55:00,117.81,117.89,117.81,117.87,65900.0,93.2962,93.3596,93.2962,93.3437,65900.0
2014-12-02 14:00:00,117.87,117.9,117.83,117.84,80900.0,93.3437,93.3675,93.312,93.32,80900.0
2014-12-02 14:05:00,117.84,117.92,117.8,117.91,48200.0,93.32,93.3833,93.2883,93.3754,48200.0
2014-12-02 14:10:00,117.93,117.96,117.8,117.81,51800.0,93.3912,93.415,93.2883,93.2962,51800.0
2014-12-02 14:15:00,117.8,117.9,117.79,117.85,34600.0,93.2883,93.3675,93.2804,93.3279,34600.0
2014-12-02 14:20:00,117.84,117.87,117.8,117.86,38500.0,93.32,93.3437,93.2883,93.3358,38500.0
2014-12-02 14:25:00,117.86,117.88,117.71,117.74,37000.0,93.3358,93.3516,93.217,93.2408,37000.0
2014-12-02 14:30:00,117.73,117.87,117.71,117.86,46500.0,93.2329,93.3437,93.217,93.3358,46500.0
2014-12-02 14:35:00,117.86,117.88,117.83,117.88,38000.0,93.3358,93.3516,93.312,93.3516,38000.0
2014-12-02 14:40:00,117.88,117.98,117.88,117.96,50700.0,93.3516,93.4308,93.3516,93.415,50700.0
2014-12-02 14:45:00,117.96,118.24,117.96,118.24,40100.0,93.415,93.6367,93.415,93.6367,40100.0
2014-12-02 14:50:00,118.23,118.34,118.07,118.34,40100.0,93.6288,93.7159,93.5021,93.7159,40100.0
2014-12-02 14:55:00,118.33,118.42,118.28,118.41,57700.0,93.708,93.7793,93.6684,93.7714,57700.0
2014-12-02 15:00:00,118.41,118.57,118.35,118.47,81700.0,93.7714,93.8981,93.7238,93.8189,81700.0
2014-12-02 15:05:00,118.47,118.59,118.36,118.56,71800.0,93.8189,93.9139,93.7318,93.8901,71800.0
2014-12-02 15:10:00,118.55,118.64,118.48,118.62,83300.0,93.8822,93.9535,93.8268,93.9377,83300.0
2014-12-02 15:15:00,118.6,118.84,118.6,118.78,95800.0,93.9218,94.1119,93.9218,94.0644,95800.0
2014-12-02 15:20:00,118.77,118.8,118.63,118.74,116200.0,94.0565,94.0802,93.9456,94.0327,116200.0
2014-12-02 15:25:00,118.75,118.94,118.67,118.87,102200.0,94.0406,94.1911,93.9773,94.1356,102200.0
2014-12-02 15:30:00,118.87,118.9,118.74,118.77,124800.0,94.1356,94.1594,94.0327,94.0565,124800.0
2014-12-02 15:35:00,118.77,118.96,118.72,118.8,114900.0,94.0565,94.2069,94.0169,94.0802,114900.0
2014-12-02 15:40:00,118.81,118.97,118.78,118.95,118800.0,94.0881,94.2148,94.0644,94.199,118800.0
2014-12-02 15:45:00,118.95,119.02,118.89,118.94,228500.0,94.199,94.2544,94.1515,94.1911,228500.0
2014-12-02 15:50:00,118.93,118.94,118.81,118.89,240400.0,94.1832,94.1911,94.0881,94.1515,240400.0
2014-12-02 15:55:00,118.89,119.05,118.88,118.95,255000.0,94.1515,94.2782,94.1436,94.199,255000.0
2014-12-03 09:30:00,119.35,119.95,119.29,119.94,130100.0,94.5158,94.9909,94.4683,94.983,130100.0
2014-12-03 09:35:00,119.94,120.54,119.93,120.34,116300.0,94.983,95.4582,94.9751,95.2998,116300.0
2014-12-03 09:40:00,120.29,120.6,119.81,119.9,67900.0,95.2602,95.5057,94.88,94.9513,67900.0
2014-12-03 09:45:00,119.9,120.24,119.9,120.15,44300.0,94.9513,95.2206,94.9513,95.1493,44300.0
2014-12-03 09:50:00,120.15,120.18,119.73,120.02,47900.0,95.1493,95.1731,94.8167,95.0464,47900.0
2014-12-03 09:55:00,120.01,120.16,119.84,119.99,40400.0,95.0384,95.1572,94.9038,95.0226,40400.0
2014-12-03 10:00:00,120.02,120.08,119.89,119.95,72400.0,95.0464,95.0939,94.9434,94.9909,72400.0
2014-12-03 10:05:00,119.92,119.99,119.73,119.92,59800.0,94.9672,95.0226,94.8167,94.9672,59800.0
2014-12-03 10:10:00,119.93,119.96,119.69,119.7,54000.0,94.9751,94.9988,94.785,94.7929,54000.0
2014-12-03 10:15:00,119.7,119.87,119.59,119.83,49400.0,94.7929,94.9276,94.7058,94.8959,49400.0
2014-12-03 10:20:00,119.81,119.86,119.71,119.86,43300.0,94.88,94.9196,94.8009,94.9196,43300.0
2014-12-03 10:25:00,119.88,119.96,119.8,119.93,57500.0,94.9355,94.9988,94.8721,94.9751,57500.0
2014-12-03 10:30:00,119.94,119.96,119.86,119.9,57600.0,94.983,94.9988,94.9196,94.9513,57600.0
2014-12-03 10:35:00,119.9,119.93,119.85,119.89,62100.0,94.9513,94.9751,94.9117,94.9434,62100.0
2014-12-03 10:40:00,119.89,120.03,119.88,120.0,62900.0,94.9434,95.0543,94.9355,95.0305,62900.0
2014-12-03 10:45:00,120.0,120.17,119.99,120.14,43700.0,95.0305,95.1651,95.0226,95.1414,43700.0
2014-12-03 10:50:00,120.15,120.24,120.15,120.22,51500.0,95.1493,95.2206,95.1493,95.2047,51500.0
2014-12-03 10:55:00,120.22,120.26,120.13,120.14,38900.0,95.2047,95.2364,95.1335,95.1414,38900.0
2014-12-03 11:00:00,120.14,120.37,120.04,120.34,39200.0,95.1414,95.3235,95.0622,95.2998,39200.0
2014-12-03 11:05:00,120.34,120.44,120.34,120.43,32400.0,95.2998,95.379,95.2998,95.371,32400.0
2014-12-03 11:10:00,120.43,120.64,120.43,120.57,52700.0,95.371,95.5373,95.371,95.4819,52700.0
2014-12-03 11:15:00,120.58,120.59,120.21,120.27,43600.0,95.4898,95.4977,95.1968,95.2443,43600.0
2014-12-03 11:20:00,120.29,120.46,120.29,120.41,48600.0,95.2602,95.3948,95.2602,95.3552,48600.0
2014-12-03 11:25:00,120.41,120.72,120.36,120.71,56600.0,95.3552,95.6007,95.3156,95.5928,56600.0
2014-12-03 11:30:00,120.7,120.82,120.67,120.78,70800.0,95.5849,95.6799,95.5611,95.6482,70800.0
2014-12-03 11:35:00,120.8,120.8,120.68,120.68,58400.0,95.6641,95.6641,95.569,95.569,58400.0
2014-12-03 11:40:00,120.69,120.8,120.67,120.67,69000.0,95.5769,95.6641,95.5611,95.5611,69000.0
2014-12-03 11:45:00,120.67,120.76,120.66,120.66,89900.0,95.5611,95.6324,95.5532,95.5532,89900.0
2014-12-03 11:50:00,120.66,120.73,120.64,120.7,42000.0,95.5532,95.6086,95.5373,95.5849,42000.0
2014-12-03 11:55:00,120.69,120.77,120.67,120.72,59100.0,95.5769,95.6403,95.5611,95.6007,59100.0
2014-12-03 12:00:00,120.73,120.81,120.71,120.8,27300.0,95.6086,95.672,95.5928,95.6641,27300.0
2014-12-03 12:05:00,120.8,120.8,120.59,120.62,33900.0,95.6641,95.6641,95.4977,95.5215,33900.0
2014-12-03 12:10:00,120.61,120.66,120.54,120.58,25400.0,95.5136,95.5532,95.4582,95.4898,25400.0
2014-12-03 12:15:00,120.59,120.6,120.45,120.48,28700.0,95.4977,95.5057,95.3869,95.4106,28700.0
2014-12-03 12:20:00,120.47,120.47,120.35,120.35,17700.0,95.4027,95.4027,95.3077,95.3077,17700.0
2014-12-03 12:25:00,120.36,120.44,120.36,120.39,18900.0,95.3156,95.379,95.3156,95.3394,18900.0
2014-12-03 12:30:00,120.38,120.38,120.31,120.32,26000.0,95.3314,95.3314,95.276,95.2839,26000.0
2014-12-03 12:35:00,120.33,120.33,120.22,120.27,41600.0,95.2918,95.2918,95.2047,95.2443,41600.0
2014-12-03 12:40:00,120.26,120.27,120.22,120.26,22400.0,95.2364,95.2443,95.2047,95.2364,22400.0
2014-12-03 12:45:00,120.25,120.31,120.23,120.3,19500.0,95.2285,95.276,95.2127,95.2681,19500.0
2014-12-03 12:50:00,120.3,120.3,120.26,120.27,18900.0,95.2681,95.2681,95.2364,95.2443,18900.0
2014-12-03 12:55:00,120.26,120.44,120.26,120.43,27000.0,95.2364,95.379,95.2364,95.371,27000.0
2014-12-03 13:00:00,120.44,120.47,120.4,120.45,21200.0,95.379,95.4027,95.3473,95.3869,21200.0
2014-12-03 13:05:00,120.45,120.45,120.37,120.4,21400.0,95.3869,95.3869,95.3235,95.3473,21400.0
2014-12-03 13:10:00,120.4,120.45,120.39,120.42,20400.0,95.3473,95.3869,95.3394,95.3631,20400.0
2014-12-03 13:15:00,120.44,120.47,120.42,120.46,19000.0,95.379,95.4027,95.3631,95.3948,19000.0
2014-12-03 13:20:00,120.44,120.56,120.44,120.56,26400.0,95.379,95.474,95.379,95.474,26400.0
2014-12-03 13:25:00,120.55,120.56,120.53,120.55,33300.0,95.4661,95.474,95.4502,95.4661,33300.0
2014-12-03 13:30:00,120.54,120.59,120.52,120.52,30100.0,95.4582,95.4977,95.4423,95.4423,30100.0
2014-12-03 13:35:00,120.51,120.53,120.47,120.49,26000.0,95.4344,95.4502,95.4027,95.4186,26000.0
2014-12-03 13:40:00,120.5,120.5,120.42,120.46,29600.0,95.4265,95.4265,95.3631,95.3948,29600.0
2014-12-03 13:45:00,120.44,120.45,120.38,120.4,31600.0,95.379,95.3869,95.3314,95.3473,31600.0
2014-12-03 13:50:00,120.39,120.4,120.34,120.38,25400.0,95.3394,95.3473,95.2998,95.3314,25400.0
2014-12-03 13:55:00,120.38,120.48,120.38,120.48,19800.0,95.3314,95.4106,95.3314,95.4106,19800.0
2014-12-03 14:00:00,120.5,120.6,120.5,120.59,20400.0,95.4265,95.5057,95.4265,95.4977,20400.0
2014-12-03 14:05:00,120.6,121.0,120.59,120.97,74400.0,95.5057,95.8224,95.4977,95.7987,74400.0
2014-12-03 14:10:00,120.96,121.08,120.91,121.08,49600.0,95.7908,95.8858,95.7512,95.8858,49600.0
2014-12-03 14:15:00,121.07,121.26,121.06,121.12,78500.0,95.8779,96.0283,95.87,95.9175,78500.0
2014-12-03 14:20:00,121.13,121.13,121.04,121.06,39300.0,95.9254,95.9254,95.8541,95.87,39300.0
2014-12-03 14:25:00,121.07,121.13,121.04,121.08,35200.0,95.8779,95.9254,95.8541,95.8858,35200.0
2014-12-03 14:30:00,121.08,121.09,120.95,120.98,36200.0,95.8858,95.8937,95.7828,95.8066,36200.0
2014-12-03 14:35:00,121.0,121.06,120.98,120.98,25100.0,95.8224,95.87,95.8066,95.8066,25100.0
2014-12-03 14:40:00,120.98,121.17,120.94,121.17,34800.0,95.8066,95.9571,95.7749,95.9571,34800.0
2014-12-03 14:45:00,121.16,121.17,120.95,120.95,30600.0,95.9491,95.9571,95.7828,95.7828,30600.0
2014-12-03 14:50:00,120.96,121.06,120.94,121.0,35300.0,95.7908,95.87,95.7749,95.8224,35300.0
2014-12-03 14:55:00,121.0,121.0,120.83,120.84,41500.0,95.8224,95.8224,95.6878,95.6957,41500.0
2014-12-03 15:00:00,120.83,120.92,120.83,120.86,30400.0,95.6878,95.7591,95.6878,95.7116,30400.0
2014-12-03 15:05:00,120.86,120.88,120.76,120.87,32800.0,95.7116,95.7274,95.6324,95.7195,32800.0
2014-12-03 15:10:00,120.87,121.04,120.84,120.98,42100.0,95.7195,95.8541,95.6957,95.8066,42100.0
2014-12-03 15:15:00,120.99,121.02,120.9,120.94,45300.0,95.8145,95.8383,95.7432,95.7749,45300.0
2014-12-03 15:20:00,120.93,120.99,120.86,120.98,53800.0,95.767,95.8145,95.7116,95.8066,53800.0
2014-12-03 15:25:00,120.98,121.14,120.96,121.11,56300.0,95.8066,95.9333,95.7908,95.9095,56300.0
2014-12-03 15:30:00,121.11,121.18,121.08,121.17,43600.0,95.9095,95.965,95.8858,95.9571,43600.0
2014-12-03 15:35:00,121.18,121.24,121.11,121.23,77700.0,95.965,96.0125,95.9095,96.0046,77700.0
2014-12-03 15:40:00,121.24,121.26,121.16,121.25,88600.0,96.0125,96.0283,95.9491,96.0204,88600.0
2014-12-03 15:45:00,121.25,121.39,121.21,121.25,133100.0,96.0204,96.1313,95.9887,96.0204,133100.0
2014-12-03 15:50:00,121.26,121.29,121.22,121.26,124500.0,96.0283,96.0521,95.9967,96.0283,124500.0
2014-12-03 15:55:00,121.26,121.26,121.01,121.03,217500.0,96.0283,96.0283,95.8304,95.8462,217500.0
2014-12-04 09:30:00,120.42,121.0,120.18,120.99,94700.0,95.3631,95.8224,95.1731,95.8145,94700.0
2014-12-04 09:35:00,120.97,121.0,120.7,120.99,58500.0,95.7987,95.8224,95.5849,95.8145,58500.0
2014-12-04 09:40:00,120.95,121.24,120.75,121.17,72500.0,95.7828,96.0125,95.6245,95.9571,72500.0
2014-12-04 09:45:00,121.21,121.24,120.62,120.66,46100.0,95.9887,96.0125,95.5215,95.5532,46100.0
2014-12-04 09:50:00,120.73,120.75,120.43,120.64,54900.0,95.6086,95.6245,95.371,95.5373,54900.0
2014-12-04 09:55:00,120.63,120.66,120.43,120.61,20500.0,95.5294,95.5532,95.371,95.5136,20500.0
2014-12-04 10:00:00,120.58,120.7,120.12,120.29,52600.0,95.4898,95.5849,95.1255,95.2602,52600.0
2014-12-04 10:05:00,120.29,120.29,119.68,119.86,26800.0,95.2602,95.2602,94.7771,94.9196,26800.0
2014-12-04 10:10:00,119.88,120.11,119.74,120.07,51700.0,94.9355,95.1176,94.8246,95.0859,51700.0
2014-12-04 10:15:00,120.01,120.05,119.53,119.61,38800.0,95.0384,95.0701,94.6583,94.7217,38800.0
2014-12-04 10:20:00,119.62,119.88,119.62,119.66,38200.0,94.7296,94.9355,94.7296,94.7613,38200.0
2014-12-04 10:25:00,119.65,119.76,119.45,119.45,21900.0,94.7533,94.8405,94.595,94.595,21900.0
2014-12-04 10:30:00,119.45,119.57,119.34,119.57,44200.0,94.595,94.69,94.5078,94.69,44200.0
2014-12-04 10:35:00,119.53,119.55,119.18,119.28,35700.0,94.6583,94.6741,94.3811,94.4603,35700.0
2014-12-04 10:40:00,119.3,119.35,119.04,119.08,48600.0,94.4762,94.5158,94.2703,94.3019,48600.0
2014-12-04 10:45:00,119.06,119.14,118.96,119.0,61000.0,94.2861,94.3495,94.2069,94.2386,61000.0
2014-12-04 10:50:00,119.01,119.37,119.0,119.34,48300.0,94.2465,94.5316,94.2386,94.5078,48300.0
2014-12-04 10:55:00,119.35,119.63,119.35,119.59,35500.0,94.5158,94.7375,94.5158,94.7058,35500.0
2014-12-04 11:00:00,119.58,119.63,119.48,119.61,30200.0,94.6979,94.7375,94.6187,94.7217,30200.0
2014-12-04 11:05:00,119.6,119.61,119.51,119.52,36000.0,94.7137,94.7217,94.6425,94.6504,36000.0
2014-12-04 11:10:00,119.51,119.7,119.5,119.67,18700.0,94.6425,94.7929,94.6346,94.7692,18700.0
2014-12-04 11:15:00,119.65,119.65,119.47,119.53,93000.0,94.7533,94.7533,94.6108,94.6583,93000.0
2014-12-04 11:20:00,119.53,119.69,119.52,119.68,31700.0,94.6583,94.785,94.6504,94.7771,31700.0
2014-12-04 11:25:00,119.66,119.66,119.53,119.55,24700.0,94.7613,94.7613,94.6583,94.6741,24700.0
2014-12-04 11:30:00,119.55,119.66,119.49,119.63,20700.0,94.6741,94.7613,94.6266,94.7375,20700.0
2014-12-04 11:35:00,119.62,119.69,119.6,119.68,55000.0,94.7296,94.785,94.7137,94.7771,55000.0
2014-12-04 11:40:00,119.67,119.81,119.59,119.67,35000.0,94.7692,94.88,94.7058,94.7692,35000.0
2014-12-04 11:45:00,119.69,119.71,119.55,119.56,15300.0,94.785,94.8009,94.6741,94.6821,15300.0
2014-12-04 11:50:00,119.54,119.58,119.48,119.58,20900.0,94.6662,94.6979,94.6187,94.6979,20900.0
2014-12-04 11:55:00,119.58,119.73,119.56,119.73,18700.0,94.6979,94.8167,94.6821,94.8167,18700.0
2014-12-04 12:00:00,119.72,119.74,119.69,119.73,15400.0,94.8088,94.8246,94.785,94.8167,15400.0
2014-12-04 12:05:00,119.73,119.79,119.67,119.76,44600.0,94.8167,94.8642,94.7692,94.8405,44600.0
2014-12-04 12:10:00,119.76,120.07,119.76,120.03,28300.0,94.8405,95.0859,94.8405,95.0543,28300.0
2014-12-04 12:15:00,120.01,120.05,119.99,120.0,34600.0,95.0384,95.0701,95.0226,95.0305,34600.0
2014-12-04 12:20:00,120.0,120.05,120.0,120.05,25700.0,95.0305,95.0701,95.0305,95.0701,25700.0
2014-12-04 12:25:00,120.04,120.05,119.97,120.0,19200.0,95.0622,95.0701,95.0068,95.0305,19200.0
2014-12-04 12:30:00,119.99,120.5,119.95,120.23,82700.0,95.0226,95.4265,94.9909,95.2127,82700.0
2014-12-04 12:35:00,120.23,120.25,120.05,120.11,32100.0,95.2127,95.2285,95.0701,95.1176,32100.0
2014-12-04 12:40:00,120.11,120.21,120.08,120.11,25900.0,95.1176,95.1968,95.0939,95.1176,25900.0
2014-12-04 12:45:00,120.11,120.25,120.11,120.23,26700.0,95.1176,95.2285,95.1176,95.2127,26700.0
2014-12-04 12:50:00,120.22,120.22,120.16,120.18,14300.0,95.2047,95.2047,95.1572,95.1731,14300.0
2014-12-04 12:55:00,120.17,120.19,120.12,120.19,19600.0,95.1651,95.181,95.1255,95.181,19600.0
2014-12-04 13:00:00,120.19,120.25,120.12,120.23,27700.0,95.181,95.2285,95.1255,95.2127,27700.0
2014-12-04 13:05:00,120.2,120.24,120.16,120.24,22600.0,95.1889,95.2206,95.1572,95.2206,22600.0
2014-12-04 13:10:00,120.24,120.3,120.21,120.3,38100.0,95.2206,95.2681,95.1968,95.2681,38100.0
2014-12-04 13:15:00,120.3,120.5,120.25,120.26,33200.0,95.2681,95.4265,95.2285,95.2364,33200.0
2014-12-04 13:20:00,120.27,120.35,120.26,120.33,14300.0,95.2443,95.3077,95.2364,95.2918,14300.0
2014-12-04 13:25:00,120.34,120.41,120.3,120.34,12800.0,95.2998,95.3552,95.2681,95.2998,12800.0
2014-12-04 13:30:00,120.33,120.35,120.29,120.32,12300.0,95.2918,95.3077,95.2602,95.2839,12300.0
2014-12-04 13:35:00,120.32,120.32,120.22,120.24,10300.0,95.2839,95.2839,95.2047,95.2206,10300.0
2014-12-04 13:40:00,120.22,120.32,120.11,120.16,80600.0,95.2047,95.2839,95.1176,95.1572,80600.0
2014-12-04 13:45:00,120.18,120.18,120.06,120.11,17000.0,95.1731,95.1731,95.078,95.1176,17000.0
2014-12-04 13:50:00,120.1,120.17,120.09,120.11,21900.0,95.1097,95.1651,95.1018,95.1176,21900.0
2014-12-04 13:55:00,120.1,120.1,119.91,119.93,22800.0,95.1097,95.1097,94.9592,94.9751,22800.0
2014-12-04 14:00:00,119.92,119.94,119.88,119.9,19400.0,94.9672,94.983,94.9355,94.9513,19400.0
2014-12-04 14:05:00,119.89,120.02,119.88,119.97,20500.0,94.9434,95.0464,94.9355,95.0068,20500.0
2014-12-04 14:10:00,119.98,120.0,119.96,119.98,16700.0,95.0147,95.0305,94.9988,95.0147,16700.0
2014-12-04 14:15:00,119.97,120.0,119.84,119.86,24900.0,95.0068,95.0305,94.9038,94.9196,24900.0
2014-12-04 14:20:00,119.85,119.9,119.83,119.9,10800.0,94.9117,94.9513,94.8959,94.9513,10800.0
2014-12-04 14:25:00,119.91,119.94,119.86,119.92,13500.0,94.9592,94.983,94.9196,94.9672,13500.0
2014-12-04 14:30:00,119.92,119.93,119.76,119.91,18000.0,94.9672,94.9751,94.8405,94.9592,18000.0
2014-12-04 14:35:00,119.91,119.91,119.84,119.9,20200.0,94.9592,94.9592,94.9038,94.9513,20200.0
2014-12-04 14:40:00,119.89,119.9,119.79,119.79,20900.0,94.9434,94.9513,94.8642,94.8642,20900.0
2014-12-04 14:45:00,119.79,119.81,119.7,119.74,20700.0,94.8642,94.88,94.7929,94.8246,20700.0
2014-12-04 14:50:00,119.75,119.76,119.67,119.72,23600.0,94.8325,94.8405,94.7692,94.8088,23600.0
2014-12-04 14:55:00,119.73,119.81,119.69,119.74,26200.0,94.8167,94.88,94.785,94.8246,26200.0
2014-12-04 15:00:00,119.74,119.8,119.73,119.77,66600.0,94.8246,94.8721,94.8167,94.8484,66600.0
2014-12-04 15:05:00,119.75,119.86,119.66,119.83,46600.0,94.8325,94.9196,94.7613,94.8959,46600.0
2014-12-04 15:10:00,119.83,119.87,119.73,119.73,38700.0,94.8959,94.9276,94.8167,94.8167,38700.0
2014-12-04 15:15:00,119.75,119.79,119.63,119.68,37800.0,94.8325,94.8642,94.7375,94.7771,37800.0
2014-12-04 15:20:00,119.68,119.71,119.42,119.46,27800.0,94.7771,94.8009,94.5712,94.6029,27800.0
2014-12-04 15:25:00,119.45,119.47,119.34,119.44,29000.0,94.595,94.6108,94.5078,94.587,29000.0
2014-12-04 15:30:00,119.42,119.55,119.33,119.55,39000.0,94.5712,94.6741,94.4999,94.6741,39000.0
2014-12-04 15:35:00,119.54,119.6,119.48,119.56,36900.0,94.6662,94.7137,94.6187,94.6821,36900.0
2014-12-04 15:40:00,119.55,119.73,119.53,119.72,42800.0,94.6741,94.8167,94.6583,94.8088,42800.0
2014-12-04 15:45:00,119.72,119.77,119.46,119.52,85100.0,94.8088,94.8484,94.6029,94.6504,85100.0
2014-12-04 15:50:00,119.53,119.66,119.53,119.59,55700.0,94.6583,94.7613,94.6583,94.7058,55700.0
2014-12-04 15:55:00,119.59,119.77,119.56,119.76,95600.0,94.7058,94.8484,94.6821,94.8405,95600.0
2014-12-05 09:30:00,120.0,120.3,119.81,119.87,65400.0,95.0305,95.2681,94.88,94.9276,65400.0
2014-12-05 09:35:00,119.93,120.06,119.52,119.78,30500.0,94.9751,95.078,94.6504,94.8563,30500.0
2014-12-05 09:40:00,119.74,119.77,119.41,119.45,45400.0,94.8246,94.8484,94.5633,94.595,45400.0
2014-12-05 09:45:00,119.45,119.73,119.44,119.64,63700.0,94.595,94.8167,94.587,94.7454,63700.0
2014-12-05 09:50:00,119.71,119.78,119.64,119.69,76200.0,94.8009,94.8563,94.7454,94.785,76200.0
2014-12-05 09:55:00,119.7,119.87,119.63,119.87,46300.0,94.7929,94.9276,94.7375,94.9276,46300.0
2014-12-05 10:00:00,119.9,119.9,119.66,119.76,30500.0,94.9513,94.9513,94.7613,94.8405,30500.0
2014-12-05 10:05:00,119.77,119.96,119.73,119.82,44300.0,94.8484,94.9988,94.8167,94.888,44300.0
2014-12-05 10:10:00,119.85,120.01,119.81,119.97,23100.0,94.9117,95.0384,94.88,95.0068,23100.0
2014-12-05 10:15:00,119.97,120.12,119.96,120.08,34600.0,95.0068,95.1255,94.9988,95.0939,34600.0
2014-12-05 10:20:00,120.09,120.09,119.92,120.0,30300.0,95.1018,95.1018,94.9672,95.0305,30300.0
2014-12-05 10:25:00,120.0,120.01,119.9,120.0,24000.0,95.0305,95.0384,94.9513,95.0305,24000.0
2014-12-05 10:30:00,119.99,120.04,119.9,119.93,28800.0,95.0226,95.0622,94.9513,94.9751,28800.0
2014-12-05 10:35:00,119.91,119.95,119.86,119.89,18300.0,94.9592,94.9909,94.9196,94.9434,18300.0
2014-12-05 10:40:00,119.9,119.9,119.74,119.78,24600.0,94.9513,94.9513,94.8246,94.8563,24600.0
2014-12-05 10:45:00,119.78,119.83,119.7,119.7,17600.0,94.8563,94.8959,94.7929,94.7929,17600.0
2014-12-05 10:50:00,119.7,119.72,119.53,119.57,25700.0,94.7929,94.8088,94.6583,94.69,25700.0
2014-12-05 10:55:00,119.56,119.56,119.44,119.44,32500.0,94.6821,94.6821,94.587,94.587,32500.0
2014-12-05 11:00:00,119.45,119.72,119.44,119.67,28400.0,94.595,94.8088,94.587,94.7692,28400.0
2014-12-05 11:05:00,119.67,119.67,119.58,119.63,23700.0,94.7692,94.7692,94.6979,94.7375,23700.0
2014-12-05 11:10:00,119.6,119.63,119.55,119.59,19200.0,94.7137,94.7375,94.6741,94.7058,19200.0
2014-12-05 11:15:00,119.57,119.65,119.54,119.55,16700.0,94.69,94.7533,94.6662,94.6741,16700.0
2014-12-05 11:20:00,119.56,119.66,119.54,119.63,15900.0,94.6821,94.7613,94.6662,94.7375,15900.0
2014-12-05 11:25:00,119.62,119.68,119.57,119.67,15500.0,94.7296,94.7771,94.69,94.7692,15500.0
2014-12-05 11:30:00,119.66,119.69,119.62,119.66,11800.0,94.7613,94.785,94.7296,94.7613,11800.0
2014-12-05 11:35:00,119.66,119.78,119.59,119.78,15000.0,94.7613,94.8563,94.7058,94.8563,15000.0
2014-12-05 11:40:00,119.77,119.8,119.69,119.8,10800.0,94.8484,94.8721,94.785,94.8721,10800.0
2014-12-05 11:45:00,119.81,119.81,119.69,119.73,19600.0,94.88,94.88,94.785,94.8167,19600.0
2014-12-05 11:50:00,119.74,119.8,119.67,119.75,33300.0,94.8246,94.8721,94.7692,94.8325,33300.0
2014-12-05 11:55:00,119.76,119.8,119.51,119.53,20100.0,94.8405,94.8721,94.6425,94.6583,20100.0
2014-12-05 12:00:00,119.54,119.68,119.54,119.6,16900.0,94.6662,94.7771,94.6662,94.7137,16900.0
2014-12-05 12:05:00,119.59,119.64,119.56,119.56,20400.0,94.7058,94.7454,94.6821,94.6821,20400.0
2014-12-05 12:10:00,119.56,119.61,119.5,119.53,31100.0,94.6821,94.7217,94.6346,94.6583,31100.0
2014-12-05 12:15:00,119.52,119.66,119.48,119.59,16800.0,94.6504,94.7613,94.6187,94.7058,16800.0
2014-12-05 12:20:00,119.59,119.64,119.53,119.59,14100.0,94.7058,94.7454,94.6583,94.7058,14100.0
2014-12-05 12:25:00,119.59,119.62,119.54,119.58,16600.0,94.7058,94.7296,94.6662,94.6979,16600.0
2014-12-05 12:30:00,119.59,119.63,119.57,119.62,12300.0,94.7058,94.7375,94.69,94.7296,12300.0
2014-12-05 12:35:00,119.63,119.64,119.51,119.53,16100.0,94.7375,94.7454,94.6425,94.6583,16100.0
2014-12-05 12:40:00,119.53,119.54,119.46,119.52,20000.0,94.6583,94.6662,94.6029,94.6504,20000.0
2014-12-05 12:45:00,119.5,119.55,119.48,119.49,15100.0,94.6346,94.6741,94.6187,94.6266,15100.0
2014-12-05 12:50:00,119.5,119.52,119.45,119.45,14200.0,94.6346,94.6504,94.595,94.595,14200.0
2014-12-05 12:55:00,119.46,119.51,119.43,119.45,20300.0,94.6029,94.6425,94.5791,94.595,20300.0
2014-12-05 13:00:00,119.45,119.45,119.38,119.43,14800.0,94.595,94.595,94.5395,94.5791,14800.0
2014-12-05 13:05:00,119.43,119.44,119.25,119.25,12900.0,94.5791,94.587,94.4366,94.4366,12900.0
2014-12-05 13:10:00,119.25,119.29,119.13,119.13,16900.0,94.4366,94.4683,94.3415,94.3415,16900.0
2014-12-05 13:15:00,119.13,119.22,119.13,119.17,12900.0,94.3415,94.4128,94.3415,94.3732,12900.0
2014-12-05 13:20:00,119.16,119.16,119.04,119.04,20700.0,94.3653,94.3653,94.2703,94.2703,20700.0
2014-12-05 13:25:00,119.04,119.13,118.99,119.13,22300.0,94.2703,94.3415,94.2307,94.3415,22300.0
2014-12-05 13:30:00,119.14,119.33,119.14,119.33,11700.0,94.3495,94.4999,94.3495,94.4999,11700.0
2014-12-05 13:35:00,119.36,119.43,119.35,119.37,13700.0,94.5237,94.5791,94.5158,94.5316,13700.0
2014-12-05 13:40:00,119.35,119.51,119.35,119.48,19100.0,94.5158,94.6425,94.5158,94.6187,19100.0
2014-12-05 13:45:00,119.47,119.48,119.4,119.45,12200.0,94.6108,94.6187,94.5554,94.595,12200.0
2014-12-05 13:50:00,119.46,119.46,119.32,119.33,15200.0,94.6029,94.6029,94.492,94.4999,15200.0
2014-12-05 13:55:00,119.32,119.32,119.23,119.24,24000.0,94.492,94.492,94.4207,94.4287,24000.0
2014-12-05 14:00:00,119.24,119.27,119.21,119.25,17700.0,94.4287,94.4524,94.4049,94.4366,17700.0
2014-12-05 14:05:00,119.27,119.33,119.24,119.26,23700.0,94.4524,94.4999,94.4287,94.4445,23700.0
2014-12-05 14:10:00,119.26,119.26,119.15,119.18,9600.0,94.4445,94.4445,94.3574,94.3811,9600.0
2014-12-05 14:15:00,119.16,119.26,119.15,119.16,16600.0,94.3653,94.4445,94.3574,94.3653,16600.0
2014-12-05 14:20:00,119.16,119.18,119.1,119.15,13800.0,94.3653,94.3811,94.3178,94.3574,13800.0
2014-12-05 14:25:00,119.16,119.19,119.13,119.14,16400.0,94.3653,94.3891,94.3415,94.3495,16400.0
2014-12-05 14:30:00,119.12,119.16,119.07,119.07,16700.0,94.3336,94.3653,94.294,94.294,16700.0
2014-12-05 14:35:00,119.08,119.18,119.08,119.1,22100.0,94.3019,94.3811,94.3019,94.3178,22100.0
2014-12-05 14:40:00,119.1,119.18,119.09,119.12,16800.0,94.3178,94.3811,94.3099,94.3336,16800.0
2014-12-05 14:45:00,119.11,119.12,119.02,119.02,14300.0,94.3257,94.3336,94.2544,94.2544,14300.0
2014-12-05 14:50:00,119.02,119.03,118.95,118.95,25700.0,94.2544,94.2624,94.199,94.199,25700.0
2014-12-05 14:55:00,118.94,118.94,118.85,118.88,26000.0,94.1911,94.1911,94.1198,94.1436,26000.0
2014-12-05 15:00:00,118.87,118.89,118.77,118.81,50300.0,94.1356,94.1515,94.0565,94.0881,50300.0
2014-12-05 15:05:00,118.82,118.83,118.75,118.76,28200.0,94.096,94.104,94.0406,94.0485,28200.0
2014-12-05 15:10:00,118.76,118.86,118.75,118.85,29200.0,94.0485,94.1277,94.0406,94.1198,29200.0
2014-12-05 15:15:00,118.85,118.88,118.81,118.88,27400.0,94.1198,94.1436,94.0881,94.1436,27400.0
2014-12-05 15:20:00,118.88,118.92,118.77,118.78,48000.0,94.1436,94.1752,94.0565,94.0644,48000.0
2014-12-05 15:25:00,118.78,118.81,118.72,118.76,33700.0,94.0644,94.0881,94.0169,94.0485,33700.0
2014-12-05 15:30:00,118.76,118.78,118.57,118.58,51100.0,94.0485,94.0644,93.8981,93.906,51100.0
2014-12-05 15:35:00,118.57,118.6,118.44,118.46,53100.0,93.8981,93.9218,93.7951,93.811,53100.0
2014-12-05 15:40:00,118.46,118.49,118.37,118.37,96200.0,93.811,93.8347,93.7397,93.7397,96200.0
2014-12-05 15:45:00,118.38,118.47,118.15,118.18,163300.0,93.7476,93.8189,93.5655,93.5892,163300.0
2014-12-05 15:50:00,118.18,118.4,118.17,118.37,113000.0,93.5892,93.7634,93.5813,93.7397,113000.0
2014-12-05 15:55:00,118.39,118.63,118.33,118.59,135800.0,93.7555,93.9456,93.708,93.9139,135800.0
2014-12-08 09:30:00,117.87,118.08,116.91,117.03,202800.0,93.3437,93.51,92.5835,92.6785,202800.0
2014-12-08 09:35:00,116.97,117.38,116.94,117.06,45700.0,92.631,92.9557,92.6072,92.7023,45700.0
2014-12-08 09:40:00,117.08,117.65,117.08,117.63,78400.0,92.7181,93.1695,92.7181,93.1537,78400.0
2014-12-08 09:45:00,117.54,117.58,117.23,117.37,52600.0,93.0824,93.1141,92.8369,92.9478,52600.0
2014-12-08 09:50:00,117.37,117.38,116.77,116.9,56400.0,92.9478,92.9557,92.4726,92.5756,56400.0
2014-12-08 09:55:00,116.91,116.96,116.62,116.68,59100.0,92.5835,92.6231,92.3538,92.4013,59100.0
2014-12-08 10:00:00,116.67,116.71,116.41,116.65,55500.0,92.3934,92.4251,92.1875,92.3776,55500.0
2014-12-08 10:05:00,116.66,117.04,116.62,116.62,54800.0,92.3855,92.6864,92.3538,92.3538,54800.0
2014-12-08 10:10:00,116.66,116.88,116.66,116.73,41700.0,92.3855,92.5597,92.3855,92.4409,41700.0
2014-12-08 10:15:00,116.73,116.81,116.6,116.66,43700.0,92.4409,92.5043,92.338,92.3855,43700.0
2014-12-08 10:20:00,116.65,116.65,116.36,116.44,49400.0,92.3776,92.3776,92.1479,92.2113,49400.0
2014-12-08 10:25:00,116.46,116.65,116.22,116.25,63000.0,92.2271,92.3776,92.0371,92.0608,63000.0
2014-12-08 10:30:00,116.26,116.61,116.26,116.57,67000.0,92.0687,92.3459,92.0687,92.3142,67000.0
2014-12-08 10:35:00,116.58,116.6,116.38,116.4,58000.0,92.3221,92.338,92.1638,92.1796,58000.0
2014-12-08 10:40:00,116.39,116.54,116.39,116.42,59600.0,92.1717,92.2905,92.1717,92.1954,59600.0
2014-12-08 10:45:00,116.43,116.46,116.18,116.23,39700.0,92.2034,92.2271,92.0054,92.045,39700.0
2014-12-08 10:50:00,116.23,116.37,116.22,116.33,33800.0,92.045,92.1558,92.0371,92.1242,33800.0
2014-12-08 10:55:00,116.32,116.41,116.15,116.41,49000.0,92.1162,92.1875,91.9816,92.1875,49000.0
2014-12-08 11:00:00,116.42,116.77,116.39,116.76,51000.0,92.1954,92.4726,92.1717,92.4647,51000.0
2014-12-08 11:05:00,116.75,116.81,116.71,116.81,52000.0,92.4568,92.5043,92.4251,92.5043,52000.0
2014-12-08 11:10:00,116.8,117.0,116.77,116.99,37800.0,92.4964,92.6548,92.4726,92.6468,37800.0
2014-12-08 11:15:00,116.98,117.0,116.85,116.94,36600.0,92.6389,92.6548,92.536,92.6072,36600.0
2014-12-08 11:20:00,116.95,117.02,116.85,116.85,29400.0,92.6152,92.6706,92.536,92.536,29400.0
2014-12-08 11:25:00,116.85,116.86,116.57,116.61,20700.0,92.536,92.5439,92.3142,92.3459,20700.0
2014-12-08 11:30:00,116.59,116.6,116.42,116.47,46800.0,92.3301,92.338,92.1954,92.235,46800.0
2014-12-08 11:35:00,116.47,116.76,116.43,116.66,29500.0,92.235,92.4647,92.2034,92.3855,29500.0
2014-12-08 11:40:00,116.65,116.66,116.48,116.5,13500.0,92.3776,92.3855,92.243,92.2588,13500.0
2014-12-08 11:45:00,116.5,116.52,116.41,116.41,20600.0,92.2588,92.2746,92.1875,92.1875,20600.0
2014-12-08 11:50:00,116.41,116.61,116.39,116.57,25400.0,92.1875,92.3459,92.1717,92.3142,25400.0
2014-12-08 11:55:00,116.58,116.61,116.45,116.47,22800.0,92.3221,92.3459,92.2192,92.235,22800.0
2014-12-08 12:00:00,116.46,116.51,116.34,116.34,25500.0,92.2271,92.2667,92.1321,92.1321,25500.0
2014-12-08 12:05:00,116.34,116.37,116.19,116.19,92500.0,92.1321,92.1558,92.0133,92.0133,92500.0
2014-12-08 12:10:00,116.19,116.19,115.84,115.84,46600.0,92.0133,92.0133,91.7361,91.7361,46600.0
2014-12-08 12:15:00,115.84,115.88,115.61,115.72,93800.0,91.7361,91.7678,91.554,91.6411,93800.0
2014-12-08 12:20:00,115.72,115.85,115.62,115.76,54500.0,91.6411,91.744,91.5619,91.6728,54500.0
2014-12-08 12:25:00,115.76,115.81,115.65,115.67,28600.0,91.6728,91.7124,91.5857,91.6015,28600.0
2014-12-08 12:30:00,115.67,115.73,115.58,115.73,24500.0,91.6015,91.649,91.5302,91.649,24500.0
2014-12-08 12:35:00,115.73,115.86,115.71,115.84,32400.0,91.649,91.752,91.6332,91.7361,32400.0
2014-12-08 12:40:00,115.84,115.87,115.77,115.81,30600.0,91.7361,91.7599,91.6807,91.7124,30600.0
2014-12-08 12:45:00,115.81,115.84,115.6,115.63,49300.0,91.7124,91.7361,91.5461,91.5698,49300.0
2014-12-08 12:50:00,115.65,115.72,115.56,115.58,45300.0,91.5857,91.6411,91.5144,91.5302,45300.0
2014-12-08 12:55:00,115.58,115.6,115.29,115.35,78000.0,91.5302,91.5461,91.3006,91.3481,78000.0
2014-12-08 13:00:00,115.35,115.44,115.33,115.4,47900.0,91.3481,91.4194,91.3322,91.3877,47900.0
2014-12-08 13:05:00,115.39,115.4,115.24,115.29,71400.0,91.3798,91.3877,91.261,91.3006,71400.0
2014-12-08 13:10:00,115.3,115.35,115.25,115.31,48900.0,91.3085,91.3481,91.2689,91.3164,48900.0
2014-12-08 13:15:00,115.31,115.31,115.2,115.25,65400.0,91.3164,91.3164,91.2293,91.2689,65400.0
2014-12-08 13:20:00,115.24,115.24,115.11,115.13,24100.0,91.261,91.261,91.158,91.1739,24100.0
2014-12-08 13:25:00,115.15,115.18,115.1,115.1,92800.0,91.1897,91.2135,91.1501,91.1501,92800.0
2014-12-08 13:30:00,115.09,115.13,115.03,115.09,40400.0,91.1422,91.1739,91.0947,91.1422,40400.0
2014-12-08 13:35:00,115.08,115.08,114.88,114.91,53100.0,91.1343,91.1343,90.9759,90.9996,53100.0
2014-12-08 13:40:00,114.91,114.91,114.68,114.76,47800.0,90.9996,90.9996,90.8175,90.8808,47800.0
2014-12-08 13:45:00,114.76,114.91,114.71,114.91,39000.0,90.8808,90.9996,90.8413,90.9996,39000.0
2014-12-08 13:50:00,114.92,115.06,114.91,114.98,18700.0,91.0076,91.1184,90.9996,91.0551,18700.0
2014-12-08 13:55:00,114.98,114.98,114.79,114.81,33000.0,91.0551,91.0551,90.9046,90.9204,33000.0
2014-12-08 14:00:00,114.83,114.85,114.63,114.76,47700.0,90.9363,90.9521,90.7779,90.8808,47700.0
2014-12-08 14:05:00,114.75,114.77,114.67,114.7,49300.0,90.8729,90.8888,90.8096,90.8333,49300.0
2014-12-08 14:10:00,114.68,114.69,114.31,114.33,48700.0,90.8175,90.8254,90.5245,90.5403,48700.0
2014-12-08 14:15:00,114.34,114.48,114.32,114.33,45900.0,90.5482,90.6591,90.5324,90.5403,45900.0
2014-12-08 14:20:00,114.32,114.53,114.27,114.53,62800.0,90.5324,90.6987,90.4928,90.6987,62800.0
2014-12-08 14:25:00,114.53,114.53,114.32,114.36,159500.0,90.6987,90.6987,90.5324,90.5641,159500.0
2014-12-08 14:30:00,114.35,114.5,114.34,114.46,118900.0,90.5562,90.6749,90.5482,90.6433,118900.0
2014-12-08 14:35:00,114.44,114.81,114.44,114.76,91100.0,90.6274,90.9204,90.6274,90.8808,91100.0
2014-12-08 14:40:00,114.8,114.82,114.74,114.78,59900.0,90.9125,90.9284,90.865,90.8967,59900.0
2014-12-08 14:45:00,114.79,115.03,114.72,114.96,98200.0,90.9046,91.0947,90.8492,91.0392,98200.0
2014-12-08 14:50:00,114.97,115.04,114.96,115.02,68400.0,91.0472,91.1026,91.0392,91.0867,68400.0
2014-12-08 14:55:00,115.02,115.08,114.96,114.97,51800.0,91.0867,91.1343,91.0392,91.0472,51800.0
2014-12-08 15:00:00,114.97,115.03,114.91,114.93,60500.0,91.0472,91.0947,90.9996,91.0155,60500.0
2014-12-08 15:05:00,114.93,114.95,114.84,114.85,35600.0,91.0155,91.0313,90.9442,90.9521,35600.0
2014-12-08 15:10:00,114.84,114.98,114.82,114.89,37900.0,90.9442,91.0551,90.9284,90.9838,37900.0
2014-12-08 15:15:00,114.91,114.97,114.81,114.85,42900.0,90.9996,91.0472,90.9204,90.9521,42900.0
2014-12-08 15:20:00,114.84,115.01,114.79,115.01,92700.0,90.9442,91.0788,90.9046,91.0788,92700.0
2014-12-08 15:25:00,115.02,115.04,114.95,115.0,58200.0,91.0867,91.1026,91.0313,91.0709,58200.0
2014-12-08 15:30:00,115.0,115.01,114.83,114.86,71900.0,91.0709,91.0788,90.9363,90.96,71900.0
2014-12-08 15:35:00,114.86,114.91,114.77,114.85,82500.0,90.96,90.9996,90.8888,90.9521,82500.0
2014-12-08 15:40:00,114.86,115.08,114.83,115.05,86800.0,90.96,91.1343,90.9363,91.1105,86800.0
2014-12-08 15:45:00,115.05,115.05,114.84,114.96,74500.0,91.1105,91.1105,90.9442,91.0392,74500.0
2014-12-08 15:50:00,114.95,115.04,114.92,114.99,114900.0,91.0313,91.1026,91.0076,91.063,114900.0
2014-12-08 15:55:00,114.98,115.05,114.93,114.96,250700.0,91.0551,91.1105,91.0155,91.0392,250700.0
2014-12-09 09:30:00,112.91,112.91,111.89,112.58,220200.0,89.4158,89.4158,88.608,89.1545,220200.0
2014-12-09 09:35:00,112.6,112.88,112.36,112.87,151100.0,89.1703,89.392,88.9802,89.3841,151100.0
2014-12-09 09:40:00,112.92,113.15,112.85,113.03,190000.0,89.4237,89.6059,89.3683,89.5108,190000.0
2014-12-09 09:45:00,113.01,113.52,113.0,113.37,160500.0,89.495,89.8989,89.4871,89.7801,160500.0
2014-12-09 09:50:00,113.34,113.34,112.88,113.05,73000.0,89.7563,89.7563,89.392,89.5267,73000.0
2014-12-09 09:55:00,113.05,113.28,113.02,113.14,62000.0,89.5267,89.7088,89.5029,89.5979,62000.0
2014-12-09 10:00:00,113.1,113.13,112.89,112.9,93900.0,89.5663,89.59,89.4,89.4079,93900.0
2014-12-09 10:05:00,112.89,113.43,112.89,113.23,87500.0,89.4,89.8276,89.4,89.6692,87500.0
2014-12-09 10:10:00,113.25,113.72,113.22,113.65,68500.0,89.685,90.0573,89.6613,90.0018,68500.0
2014-12-09 10:15:00,113.62,113.96,113.61,113.82,77300.0,89.9781,90.2473,89.9701,90.1364,77300.0
2014-12-09 10:20:00,113.81,114.16,113.81,114.11,119300.0,90.1285,90.4057,90.1285,90.3661,119300.0
2014-12-09 10:25:00,114.1,114.11,113.51,113.51,165000.0,90.3582,90.3661,89.8909,89.8909,165000.0
2014-12-09 10:30:00,113.55,113.74,113.37,113.62,79600.0,89.9226,90.0731,89.7801,89.9781,79600.0
2014-12-09 10:35:00,113.63,113.72,113.39,113.56,67000.0,89.986,90.0573,89.7959,89.9305,67000.0
2014-12-09 10:40:00,113.56,114.07,113.5,113.86,71500.0,89.9305,90.3344,89.883,90.1681,71500.0
2014-12-09 10:45:00,113.82,114.19,113.81,114.08,46800.0,90.1364,90.4295,90.1285,90.3423,46800.0
2014-12-09 10:50:00,114.06,114.09,113.9,113.92,63100.0,90.3265,90.3503,90.1998,90.2156,63100.0
2014-12-09 10:55:00,113.92,114.03,113.87,113.93,58900.0,90.2156,90.3027,90.176,90.2236,58900.0
2014-12-09 11:00:00,113.94,114.09,113.92,113.98,46500.0,90.2315,90.3503,90.2156,90.2632,46500.0
2014-12-09 11:05:00,113.98,114.08,113.85,113.86,41100.0,90.2632,90.3423,90.1602,90.1681,41100.0
2014-12-09 11:10:00,113.86,113.97,113.65,113.7,65100.0,90.1681,90.2552,90.0018,90.0414,65100.0
2014-12-09 11:15:00,113.72,114.12,113.68,114.1,46000.0,90.0573,90.374,90.0256,90.3582,46000.0
2014-12-09 11:20:00,114.1,114.34,114.09,114.34,53700.0,90.3582,90.5482,90.3503,90.5482,53700.0
2014-12-09 11:25:00,114.37,114.78,114.34,114.69,61000.0,90.572,90.8967,90.5482,90.8254,61000.0
2014-12-09 11:30:00,114.67,114.92,114.67,114.9,63400.0,90.8096,91.0076,90.8096,90.9917,63400.0
2014-12-09 11:35:00,114.89,115.06,114.79,115.05,44300.0,90.9838,91.1184,90.9046,91.1105,44300.0
2014-12-09 11:40:00,115.06,115.35,115.04,115.31,93200.0,91.1184,91.3481,91.1026,91.3164,93200.0
2014-12-09 11:45:00,115.3,115.3,114.85,115.03,48400.0,91.3085,91.3085,90.9521,91.0947,48400.0
2014-12-09 11:50:00,115.04,115.17,114.99,115.15,26700.0,91.1026,91.2055,91.063,91.1897,26700.0
2014-12-09 11:55:00,115.12,115.3,115.09,115.24,29400.0,91.1659,91.3085,91.1422,91.261,29400.0
2014-12-09 12:00:00,115.24,115.27,115.08,115.2,27500.0,91.261,91.2847,91.1343,91.2293,27500.0
2014-12-09 12:05:00,115.2,115.32,115.19,115.25,27100.0,91.2293,91.3243,91.2214,91.2689,27100.0
2014-12-09 12:10:00,115.25,115.25,115.01,115.11,22100.0,91.2689,91.2689,91.0788,91.158,22100.0
2014-12-09 12:15:00,115.12,115.16,115.03,115.1,21400.0,91.1659,91.1976,91.0947,91.1501,21400.0
2014-12-09 12:20:00,115.11,115.24,114.99,115.13,46800.0,91.158,91.261,91.063,91.1739,46800.0
2014-12-09 12:25:00,115.16,115.36,115.15,115.3,36300.0,91.1976,91.356,91.1897,91.3085,36300.0
2014-12-09 12:30:00,115.3,115.46,115.26,115.41,45200.0,91.3085,91.4352,91.2768,91.3956,45200.0
2014-12-09 12:35:00,115.41,115.61,115.36,115.52,50100.0,91.3956,91.554,91.356,91.4827,50100.0
2014-12-09 12:40:00,115.52,115.59,115.49,115.57,54400.0,91.4827,91.5381,91.459,91.5223,54400.0
2014-12-09 12:45:00,115.59,115.62,115.48,115.53,42700.0,91.5381,91.5619,91.451,91.4906,42700.0
2014-12-09 12:50:00,115.53,115.59,115.49,115.57,48800.0,91.4906,91.5381,91.459,91.5223,48800.0
2014-12-09 12:55:00,115.57,115.64,115.5,115.54,40700.0,91.5223,91.5777,91.4669,91.4985,40700.0
2014-12-09 13:00:00,115.54,115.58,115.46,115.58,20600.0,91.4985,91.5302,91.4352,91.5302,20600.0
2014-12-09 13:05:00,115.59,115.64,115.53,115.56,22900.0,91.5381,91.5777,91.4906,91.5144,22900.0
2014-12-09 13:10:00,115.56,115.73,115.52,115.53,56700.0,91.5144,91.649,91.4827,91.4906,56700.0
2014-12-09 13:15:00,115.55,115.7,115.55,115.64,21300.0,91.5065,91.6253,91.5065,91.5777,21300.0
2014-12-09 13:20:00,115.64,115.68,115.52,115.56,28900.0,91.5777,91.6094,91.4827,91.5144,28900.0
2014-12-09 13:25:00,115.55,115.63,115.52,115.61,13600.0,91.5065,91.5698,91.4827,91.554,13600.0
2014-12-09 13:30:00,115.63,115.75,115.62,115.71,39800.0,91.5698,91.6649,91.5619,91.6332,39800.0
2014-12-09 13:35:00,115.71,115.76,115.65,115.76,37300.0,91.6332,91.6728,91.5857,91.6728,37300.0
2014-12-09 13:40:00,115.76,115.78,115.67,115.68,35400.0,91.6728,91.6886,91.6015,91.6094,35400.0
2014-12-09 13:45:00,115.68,115.69,115.46,115.57,23500.0,91.6094,91.6173,91.4352,91.5223,23500.0
2014-12-09 13:50:00,115.57,115.58,115.45,115.57,32100.0,91.5223,91.5302,91.4273,91.5223,32100.0
2014-12-09 13:55:00,115.59,115.72,115.59,115.63,18800.0,91.5381,91.6411,91.5381,91.5698,18800.0
2014-12-09 14:00:00,115.64,115.72,115.64,115.65,35700.0,91.5777,91.6411,91.5777,91.5857,35700.0
2014-12-09 14:05:00,115.67,115.85,115.65,115.82,41400.0,91.6015,91.744,91.5857,91.7203,41400.0
2014-12-09 14:10:00,115.81,115.83,115.68,115.69,26200.0,91.7124,91.7282,91.6094,91.6173,26200.0
2014-12-09 14:15:00,115.71,115.74,115.64,115.71,14700.0,91.6332,91.6569,91.5777,91.6332,14700.0
2014-12-09 14:20:00,115.7,115.77,115.67,115.7,27300.0,91.6253,91.6807,91.6015,91.6253,27300.0
2014-12-09 14:25:00,115.7,115.73,115.68,115.7,20400.0,91.6253,91.649,91.6094,91.6253,20400.0
2014-12-09 14:30:00,115.7,115.71,115.44,115.44,30000.0,91.6253,91.6332,91.4194,91.4194,30000.0
2014-12-09 14:35:00,115.44,115.48,115.32,115.34,37600.0,91.4194,91.451,91.3243,91.3402,37600.0
2014-12-09 14:40:00,115.34,115.66,115.32,115.64,27800.0,91.3402,91.5936,91.3243,91.5777,27800.0
2014-12-09 14:45:00,115.64,115.79,115.6,115.79,23100.0,91.5777,91.6965,91.5461,91.6965,23100.0
2014-12-09 14:50:00,115.8,115.82,115.63,115.65,31300.0,91.7044,91.7203,91.5698,91.5857,31300.0
2014-12-09 14:55:00,115.65,115.7,115.57,115.65,27100.0,91.5857,91.6253,91.5223,91.5857,27100.0
2014-12-09 15:00:00,115.67,115.98,115.66,115.97,22700.0,91.6015,91.847,91.5936,91.8391,22700.0
2014-12-09 15:05:00,115.98,116.0,115.78,115.81,120900.0,91.847,91.8628,91.6886,91.7124,120900.0
2014-12-09 15:10:00,115.8,115.87,115.74,115.81,31700.0,91.7044,91.7599,91.6569,91.7124,31700.0
2014-12-09 15:15:00,115.8,115.96,115.79,115.8,42400.0,91.7044,91.8312,91.6965,91.7044,42400.0
2014-12-09 15:20:00,115.79,115.89,115.77,115.83,39800.0,91.6965,91.7757,91.6807,91.7282,39800.0
2014-12-09 15:25:00,115.83,116.0,115.83,115.88,35100.0,91.7282,91.8628,91.7282,91.7678,35100.0
2014-12-09 15:30:00,115.88,115.95,115.81,115.92,47500.0,91.7678,91.8232,91.7124,91.7995,47500.0
2014-12-09 15:35:00,115.92,116.04,115.92,116.01,53400.0,91.7995,91.8945,91.7995,91.8707,53400.0
2014-12-09 15:40:00,116.01,116.04,115.97,115.98,74300.0,91.8707,91.8945,91.8391,91.847,74300.0
2014-12-09 15:45:00,116.0,116.12,115.95,116.11,123300.0,91.8628,91.9579,91.8232,91.9499,123300.0
2014-12-09 15:50:00,116.1,116.1,115.99,116.03,102100.0,91.942,91.942,91.8549,91.8866,102100.0
2014-12-09 15:55:00,116.05,116.09,115.99,116.03,235600.0,91.9024,91.9341,91.8549,91.8866,235600.0
2014-12-10 09:30:00,115.91,116.34,115.17,115.23,83600.0,91.7916,92.1321,91.2055,91.2531,83600.0
2014-12-10 09:35:00,115.18,115.54,114.86,115.44,45000.0,91.2135,91.4985,90.96,91.4194,45000.0
2014-12-10 09:40:00,115.38,115.68,115.15,115.32,27600.0,91.3718,91.6094,91.1897,91.3243,27600.0
2014-12-10 09:45:00,115.31,115.46,114.52,114.66,86200.0,91.3164,91.4352,90.6908,90.8017,86200.0
2014-12-10 09:50:00,114.64,114.64,114.02,114.03,63000.0,90.7858,90.7858,90.2948,90.3027,63000.0
2014-12-10 09:55:00,114.06,114.15,113.93,114.1,96000.0,90.3265,90.3978,90.2236,90.3582,96000.0
2014-12-10 10:00:00,114.1,114.52,114.02,114.08,59400.0,90.3582,90.6908,90.2948,90.3423,59400.0
2014-12-10 10:05:00,114.11,114.52,114.1,114.37,100000.0,90.3661,90.6908,90.3582,90.572,100000.0
2014-12-10 10:10:00,114.43,114.43,114.18,114.3,35800.0,90.6195,90.6195,90.4215,90.5166,35800.0
2014-12-10 10:15:00,114.28,114.56,114.21,114.47,37800.0,90.5007,90.7225,90.4453,90.6512,37800.0
2014-12-10 10:20:00,114.44,114.46,114.23,114.45,29500.0,90.6274,90.6433,90.4611,90.6354,29500.0
2014-12-10 10:25:00,114.44,114.47,113.98,114.04,44500.0,90.6274,90.6512,90.2632,90.3107,44500.0
2014-12-10 10:30:00,114.03,114.03,113.7,113.76,35100.0,90.3027,90.3027,90.0414,90.0889,35100.0
2014-12-10 10:35:00,113.76,113.8,113.6,113.8,38500.0,90.0889,90.1206,89.9622,90.1206,38500.0
2014-12-10 10:40:00,113.81,114.16,113.8,114.12,50500.0,90.1285,90.4057,90.1206,90.374,50500.0
2014-12-10 10:45:00,114.09,114.3,114.08,114.12,26000.0,90.3503,90.5166,90.3423,90.374,26000.0
2014-12-10 10:50:00,114.1,114.46,114.03,114.46,41100.0,90.3582,90.6433,90.3027,90.6433,41100.0
2014-12-10 10:55:00,114.47,114.65,114.46,114.63,22700.0,90.6512,90.7937,90.6433,90.7779,22700.0
2014-12-10 11:00:00,114.65,114.78,114.54,114.74,23900.0,90.7937,90.8967,90.7066,90.865,23900.0
2014-12-10 11:05:00,114.73,114.73,114.46,114.46,23500.0,90.8571,90.8571,90.6433,90.6433,23500.0
2014-12-10 11:10:00,114.45,114.53,114.44,114.5,22700.0,90.6354,90.6987,90.6274,90.6749,22700.0
2014-12-10 11:15:00,114.5,114.5,114.14,114.31,39000.0,90.6749,90.6749,90.3899,90.5245,39000.0
2014-12-10 11:20:00,114.31,114.31,114.11,114.14,48400.0,90.5245,90.5245,90.3661,90.3899,48400.0
2014-12-10 11:25:00,114.13,114.33,113.96,113.98,56800.0,90.3819,90.5403,90.2473,90.2632,56800.0
2014-12-10 11:30:00,113.96,114.08,113.91,113.95,28000.0,90.2473,90.3423,90.2077,90.2394,28000.0
2014-12-10 11:35:00,113.98,114.32,113.93,114.21,28000.0,90.2632,90.5324,90.2236,90.4453,28000.0
2014-12-10 11:40:00,114.21,114.22,114.03,114.07,30000.0,90.4453,90.4532,90.3027,90.3344,30000.0
2014-12-10 11:45:00,114.08,114.16,113.98,114.06,84100.0,90.3423,90.4057,90.2632,90.3265,84100.0
2014-12-10 11:50:00,114.08,114.33,114.07,114.23,28300.0,90.3423,90.5403,90.3344,90.4611,28300.0
2014-12-10 11:55:00,114.21,114.3,114.12,114.17,17500.0,90.4453,90.5166,90.374,90.4136,17500.0
2014-12-10 12:00:00,114.15,114.34,114.11,114.31,35400.0,90.3978,90.5482,90.3661,90.5245,35400.0
2014-12-10 12:05:00,114.31,114.32,114.11,114.32,16700.0,90.5245,90.5324,90.3661,90.5324,16700.0
2014-12-10 12:10:00,114.33,114.33,114.16,114.26,20200.0,90.5403,90.5403,90.4057,90.4849,20200.0
2014-12-10 12:15:00,114.24,114.24,114.07,114.14,24500.0,90.469,90.469,90.3344,90.3899,24500.0
2014-12-10 12:20:00,114.14,114.27,114.04,114.17,39300.0,90.3899,90.4928,90.3107,90.4136,39300.0
2014-12-10 12:25:00,114.18,114.22,114.07,114.12,29600.0,90.4215,90.4532,90.3344,90.374,29600.0
2014-12-10 12:30:00,114.13,114.27,113.98,114.23,37000.0,90.3819,90.4928,90.2632,90.4611,37000.0
2014-12-10 12:35:00,114.24,114.43,114.18,114.26,43900.0,90.469,90.6195,90.4215,90.4849,43900.0
2014-12-10 12:40:00,114.27,114.54,114.27,114.54,21000.0,90.4928,90.7066,90.4928,90.7066,21000.0
2014-12-10 12:45:00,114.53,114.68,114.48,114.52,25000.0,90.6987,90.8175,90.6591,90.6908,25000.0
2014-12-10 12:50:00,114.53,114.75,114.52,114.52,28000.0,90.6987,90.8729,90.6908,90.6908,28000.0
2014-12-10 12:55:00,114.51,114.68,114.51,114.6,29600.0,90.6829,90.8175,90.6829,90.7541,29600.0
2014-12-10 13:00:00,114.59,114.74,114.57,114.69,25100.0,90.7462,90.865,90.7304,90.8254,25100.0
2014-12-10 13:05:00,114.7,114.74,114.61,114.67,25200.0,90.8333,90.865,90.7621,90.8096,25200.0
2014-12-10 13:10:00,114.67,114.88,114.66,114.88,36200.0,90.8096,90.9759,90.8017,90.9759,36200.0
2014-12-10 13:15:00,114.86,114.88,114.76,114.76,21500.0,90.96,90.9759,90.8808,90.8808,21500.0
2014-12-10 13:20:00,114.75,114.76,114.63,114.67,18300.0,90.8729,90.8808,90.7779,90.8096,18300.0
2014-12-10 13:25:00,114.68,114.75,114.63,114.69,19000.0,90.8175,90.8729,90.7779,90.8254,19000.0
2014-12-10 13:30:00,114.66,114.73,114.49,114.5,26500.0,90.8017,90.8571,90.667,90.6749,26500.0
2014-12-10 13:35:00,114.51,114.64,114.51,114.52,16300.0,90.6829,90.7858,90.6829,90.6908,16300.0
2014-12-10 13:40:00,114.53,114.57,114.42,114.54,22700.0,90.6987,90.7304,90.6116,90.7066,22700.0
2014-12-10 13:45:00,114.53,114.53,113.87,113.87,69000.0,90.6987,90.6987,90.176,90.176,69000.0
2014-12-10 13:50:00,113.88,114.05,113.84,113.84,31300.0,90.184,90.3186,90.1523,90.1523,31300.0
2014-12-10 13:55:00,113.83,113.85,113.65,113.68,34400.0,90.1444,90.1602,90.0018,90.0256,34400.0
2014-12-10 14:00:00,113.67,113.93,113.59,113.87,31100.0,90.0177,90.2236,89.9543,90.176,31100.0
2014-12-10 14:05:00,113.87,113.93,113.73,113.77,18600.0,90.176,90.2236,90.0652,90.0968,18600.0
2014-12-10 14:10:00,113.77,113.77,113.6,113.62,55500.0,90.0968,90.0968,89.9622,89.9781,55500.0
2014-12-10 14:15:00,113.66,113.8,113.62,113.74,46600.0,90.0097,90.1206,89.9781,90.0731,46600.0
2014-12-10 14:20:00,113.74,113.76,113.41,113.45,64300.0,90.0731,90.0889,89.8118,89.8434,64300.0
2014-12-10 14:25:00,113.4,113.57,113.28,113.29,42700.0,89.8038,89.9385,89.7088,89.7167,42700.0
2014-12-10 14:30:00,113.28,113.45,113.18,113.43,106200.0,89.7088,89.8434,89.6296,89.8276,106200.0
2014-12-10 14:35:00,113.42,113.6,113.33,113.36,78100.0,89.8197,89.9622,89.7484,89.7722,78100.0
2014-12-10 14:40:00,113.35,113.53,113.31,113.36,96600.0,89.7642,89.9068,89.7326,89.7722,96600.0
2014-12-10 14:45:00,113.34,113.47,113.25,113.46,51000.0,89.7563,89.8593,89.685,89.8514,51000.0
2014-12-10 14:50:00,113.46,113.56,113.37,113.45,45900.0,89.8514,89.9305,89.7801,89.8434,45900.0
2014-12-10 14:55:00,113.45,113.45,113.05,113.07,57200.0,89.8434,89.8434,89.5267,89.5425,57200.0
2014-12-10 15:00:00,113.06,113.19,112.98,113.04,69600.0,89.5346,89.6375,89.4712,89.5187,69600.0
2014-12-10 15:05:00,113.04,113.43,112.98,113.4,76500.0,89.5187,89.8276,89.4712,89.8038,76500.0
2014-12-10 15:10:00,113.41,113.65,113.4,113.46,38600.0,89.8118,90.0018,89.8038,89.8514,38600.0
2014-12-10 15:15:00,113.45,113.73,113.41,113.67,63800.0,89.8434,90.0652,89.8118,90.0177,63800.0
2014-12-10 15:20:00,113.67,113.81,113.64,113.68,43000.0,90.0177,90.1285,89.9939,90.0256,43000.0
2014-12-10 15:25:00,113.66,113.75,113.51,113.61,63300.0,90.0097,90.081,89.8909,89.9701,63300.0
2014-12-10 15:30:00,113.61,113.83,113.56,113.82,42200.0,89.9701,90.1444,89.9305,90.1364,42200.0
2014-12-10 15:35:00,113.83,113.83,113.61,113.79,58400.0,90.1444,90.1444,89.9701,90.1127,58400.0
2014-12-10 15:40:00,113.8,113.82,113.47,113.57,58100.0,90.1206,90.1364,89.8593,89.9385,58100.0
2014-12-10 15:45:00,113.57,113.57,113.27,113.39,95900.0,89.9385,89.9385,89.7009,89.7959,95900.0
2014-12-10 15:50:00,113.38,113.65,113.38,113.64,141900.0,89.788,90.0018,89.788,89.9939,141900.0
2014-12-10 15:55:00,113.65,113.88,113.6,113.69,211600.0,90.0018,90.184,89.9622,90.0335,211600.0
2014-12-11 09:30:00,113.98,114.3,113.58,113.58,102700.0,90.2632,90.5166,89.9464,89.9464,102700.0
2014-12-11 09:35:00,113.57,114.06,113.48,113.83,62300.0,89.9385,90.3265,89.8672,90.1444,62300.0
2014-12-11 09:40:00,113.81,114.53,113.75,114.44,40800.0,90.1285,90.6987,90.081,90.6274,40800.0
2014-12-11 09:45:00,114.44,114.45,114.14,114.3,47700.0,90.6274,90.6354,90.3899,90.5166,47700.0
2014-12-11 09:50:00,114.31,114.9,114.28,114.79,36400.0,90.5245,90.9917,90.5007,90.9046,36400.0
2014-12-11 09:55:00,114.84,114.84,114.59,114.59,15200.0,90.9442,90.9442,90.7462,90.7462,15200.0
2014-12-11 10:00:00,114.59,114.76,114.43,114.73,50100.0,90.7462,90.8808,90.6195,90.8571,50100.0
2014-12-11 10:05:00,114.73,114.91,114.44,114.89,35400.0,90.8571,90.9996,90.6274,90.9838,35400.0
2014-12-11 10:10:00,114.89,114.98,114.85,114.94,57200.0,90.9838,91.0551,90.9521,91.0234,57200.0
2014-12-11 10:15:00,114.94,114.97,114.63,114.78,30600.0,91.0234,91.0472,90.7779,90.8967,30600.0
2014-12-11 10:20:00,114.75,114.97,114.51,114.9,59200.0,90.8729,91.0472,90.6829,90.9917,59200.0
2014-12-11 10:25:00,114.89,115.28,114.85,115.27,55000.0,90.9838,91.2926,90.9521,91.2847,55000.0
2014-12-11 10:30:00,115.26,115.41,115.12,115.38,61100.0,91.2768,91.3956,91.1659,91.3718,61100.0
2014-12-11 10:35:00,115.37,115.4,115.12,115.39,46800.0,91.3639,91.3877,91.1659,91.3798,46800.0
2014-12-11 10:40:00,115.42,115.44,115.2,115.24,49000.0,91.4035,91.4194,91.2293,91.261,49000.0
2014-12-11 10:45:00,115.26,115.26,114.86,114.98,38700.0,91.2768,91.2768,90.96,91.0551,38700.0
2014-12-11 10:50:00,114.97,115.21,114.89,115.17,28200.0,91.0472,91.2372,90.9838,91.2055,28200.0
2014-12-11 10:55:00,115.19,115.28,115.1,115.12,26800.0,91.2214,91.2926,91.1501,91.1659,26800.0
2014-12-11 11:00:00,115.13,115.13,114.93,114.97,46700.0,91.1739,91.1739,91.0155,91.0472,46700.0
2014-12-11 11:05:00,115.01,115.15,114.94,115.01,51900.0,91.0788,91.1897,91.0234,91.0788,51900.0
2014-12-11 11:10:00,115.02,115.17,114.79,114.79,49700.0,91.0867,91.2055,90.9046,90.9046,49700.0
2014-12-11 11:15:00,114.8,114.99,114.77,114.89,45000.0,90.9125,91.063,90.8888,90.9838,45000.0
2014-12-11 11:20:00,114.92,115.3,114.92,115.27,38700.0,91.0076,91.3085,91.0076,91.2847,38700.0
2014-12-11 11:25:00,115.25,115.36,115.05,115.08,27600.0,91.2689,91.356,91.1105,91.1343,27600.0
2014-12-11 11:30:00,115.08,115.31,115.08,115.2,29900.0,91.1343,91.3164,91.1343,91.2293,29900.0
2014-12-11 11:35:00,115.2,115.26,115.14,115.21,36100.0,91.2293,91.2768,91.1818,91.2372,36100.0
2014-12-11 11:40:00,115.21,115.3,115.16,115.26,30600.0,91.2372,91.3085,91.1976,91.2768,30600.0
2014-12-11 11:45:00,115.26,115.32,115.23,115.32,33800.0,91.2768,91.3243,91.2531,91.3243,33800.0
2014-12-11 11:50:00,115.31,115.76,115.3,115.76,46900.0,91.3164,91.6728,91.3085,91.6728,46900.0
2014-12-11 11:55:00,115.72,115.73,115.41,115.54,35000.0,91.6411,91.649,91.3956,91.4985,35000.0
2014-12-11 12:00:00,115.56,115.59,115.36,115.48,22000.0,91.5144,91.5381,91.356,91.451,22000.0
2014-12-11 12:05:00,115.47,115.5,115.38,115.44,21800.0,91.4431,91.4669,91.3718,91.4194,21800.0
2014-12-11 12:10:00,115.41,115.53,115.28,115.48,31500.0,91.3956,91.4906,91.2926,91.451,31500.0
2014-12-11 12:15:00,115.49,115.64,115.47,115.52,30000.0,91.459,91.5777,91.4431,91.4827,30000.0
2014-12-11 12:20:00,115.5,115.59,115.47,115.54,24500.0,91.4669,91.5381,91.4431,91.4985,24500.0
2014-12-11 12:25:00,115.54,115.67,115.52,115.66,21300.0,91.4985,91.6015,91.4827,91.5936,21300.0
2014-12-11 12:30:00,115.65,115.69,115.58,115.6,20900.0,91.5857,91.6173,91.5302,91.5461,20900.0
2014-12-11 12:35:00,115.6,115.72,115.59,115.63,22500.0,91.5461,91.6411,91.5381,91.5698,22500.0
2014-12-11 12:40:00,115.63,115.71,115.57,115.61,23800.0,91.5698,91.6332,91.5223,91.554,23800.0
2014-12-11 12:45:00,115.59,115.71,115.55,115.63,30600.0,91.5381,91.6332,91.5065,91.5698,30600.0
2014-12-11 12:50:00,115.63,115.75,115.49,115.64,26300.0,91.5698,91.6649,91.459,91.5777,26300.0
2014-12-11 12:55:00,115.65,115.79,115.65,115.69,18300.0,91.5857,91.6965,91.5857,91.6173,18300.0
2014-12-11 13:00:00,115.71,115.81,115.64,115.66,48600.0,91.6332,91.7124,91.5777,91.5936,48600.0
2014-12-11 13:05:00,115.65,115.72,115.55,115.55,29100.0,91.5857,91.6411,91.5065,91.5065,29100.0
2014-12-11 13:10:00,115.55,115.61,115.38,115.39,29300.0,91.5065,91.554,91.3718,91.3798,29300.0
2014-12-11 13:15:00,115.39,115.44,115.33,115.42,18300.0,91.3798,91.4194,91.3322,91.4035,18300.0
2014-12-11 13:20:00,115.42,115.5,115.3,115.3,19800.0,91.4035,91.4669,91.3085,91.3085,19800.0
2014-12-11 13:25:00,115.3,115.37,115.22,115.29,21600.0,91.3085,91.3639,91.2451,91.3006,21600.0
2014-12-11 13:30:00,115.3,115.37,115.23,115.29,22200.0,91.3085,91.3639,91.2531,91.3006,22200.0
2014-12-11 13:35:00,115.28,115.37,115.24,115.31,21200.0,91.2926,91.3639,91.261,91.3164,21200.0
2014-12-11 13:40:00,115.31,115.49,115.3,115.41,20100.0,91.3164,91.459,91.3085,91.3956,20100.0
2014-12-11 13:45:00,115.41,115.54,115.34,115.54,23000.0,91.3956,91.4985,91.3402,91.4985,23000.0
2014-12-11 13:50:00,115.54,115.62,115.4,115.44,20800.0,91.4985,91.5619,91.3877,91.4194,20800.0
2014-12-11 13:55:00,115.44,115.45,115.07,115.07,38100.0,91.4194,91.4273,91.1263,91.1263,38100.0
2014-12-11 14:00:00,115.06,115.13,115.02,115.09,27300.0,91.1184,91.1739,91.0867,91.1422,27300.0
2014-12-11 14:05:00,115.09,115.28,115.03,115.25,36400.0,91.1422,91.2926,91.0947,91.2689,36400.0
2014-12-11 14:10:00,115.21,115.21,115.09,115.12,18500.0,91.2372,91.2372,91.1422,91.1659,18500.0
2014-12-11 14:15:00,115.13,115.22,115.05,115.11,39700.0,91.1739,91.2451,91.1105,91.158,39700.0
2014-12-11 14:20:00,115.1,115.24,115.06,115.15,24400.0,91.1501,91.261,91.1184,91.1897,24400.0
2014-12-11 14:25:00,115.14,115.16,114.95,114.96,49900.0,91.1818,91.1976,91.0313,91.0392,49900.0
2014-12-11 14:30:00,114.96,115.09,114.9,115.03,43800.0,91.0392,91.1422,90.9917,91.0947,43800.0
2014-12-11 14:35:00,115.01,115.21,114.96,115.18,39900.0,91.0788,91.2372,91.0392,91.2135,39900.0
2014-12-11 14:40:00,115.19,115.28,115.09,115.14,45500.0,91.2214,91.2926,91.1422,91.1818,45500.0
2014-12-11 14:45:00,115.13,115.19,114.69,114.73,46700.0,91.1739,91.2214,90.8254,90.8571,46700.0
2014-12-11 14:50:00,114.72,114.85,114.65,114.76,43600.0,90.8492,90.9521,90.7937,90.8808,43600.0
2014-12-11 14:55:00,114.77,114.82,114.49,114.55,49000.0,90.8888,90.9284,90.667,90.7145,49000.0
2014-12-11 15:00:00,114.56,114.77,114.51,114.76,37500.0,90.7225,90.8888,90.6829,90.8808,37500.0
2014-12-11 15:05:00,114.75,114.79,114.59,114.59,52900.0,90.8729,90.9046,90.7462,90.7462,52900.0
2014-12-11 15:10:00,114.57,114.81,114.57,114.69,38000.0,90.7304,90.9204,90.7304,90.8254,38000.0
2014-12-11 15:15:00,114.7,114.8,114.64,114.65,65800.0,90.8333,90.9125,90.7858,90.7937,65800.0
2014-12-11 15:20:00,114.67,114.99,114.64,114.95,41200.0,90.8096,91.063,90.7858,91.0313,41200.0
2014-12-11 15:25:00,114.94,115.01,114.82,114.93,42000.0,91.0234,91.0788,90.9284,91.0155,42000.0
2014-12-11 15:30:00,114.94,115.14,114.77,114.9,61400.0,91.0234,91.1818,90.8888,90.9917,61400.0
2014-12-11 15:35:00,114.89,114.93,114.75,114.81,43900.0,90.9838,91.0155,90.8729,90.9204,43900.0
2014-12-11 15:40:00,114.79,115.02,114.59,114.59,73900.0,90.9046,91.0867,90.7462,90.7462,73900.0
2014-12-11 15:45:00,114.56,114.66,114.33,114.36,65900.0,90.7225,90.8017,90.5403,90.5641,65900.0
2014-12-11 15:50:00,114.36,114.37,114.06,114.25,117300.0,90.5641,90.572,90.3265,90.477,117300.0
2014-12-11 15:55:00,114.23,114.52,114.22,114.35,188400.0,90.4611,90.6908,90.4532,90.5562,188400.0
2014-12-12 09:30:00,113.63,114.56,113.57,114.23,100400.0,89.986,90.7225,89.9385,90.4611,100400.0
2014-12-12 09:35:00,114.19,115.12,114.19,115.0,71400.0,90.4295,91.1659,90.4295,91.0709,71400.0
2014-12-12 09:40:00,115.0,115.53,114.97,115.52,101700.0,91.0709,91.4906,91.0472,91.4827,101700.0
2014-12-12 09:45:00,115.47,115.6,115.16,115.25,68000.0,91.4431,91.5461,91.1976,91.2689,68000.0
2014-12-12 09:50:00,115.28,115.37,114.94,115.07,35900.0,91.2926,91.3639,91.0234,91.1263,35900.0
2014-12-12 09:55:00,115.02,115.52,114.69,115.36,53900.0,91.0867,91.4827,90.8254,91.356,53900.0
2014-12-12 10:00:00,115.36,115.65,115.02,115.06,58100.0,91.356,91.5857,91.0867,91.1184,58100.0
2014-12-12 10:05:00,115.06,115.15,114.91,115.13,33500.0,91.1184,91.1897,90.9996,91.1739,33500.0
2014-12-12 10:10:00,115.13,115.48,115.0,115.25,44300.0,91.1739,91.451,91.0709,91.2689,44300.0
2014-12-12 10:15:00,115.27,115.37,114.93,115.37,34900.0,91.2847,91.3639,91.0155,91.3639,34900.0
2014-12-12 10:20:00,115.39,115.75,115.24,115.68,43700.0,91.3798,91.6649,91.261,91.6094,43700.0
2014-12-12 10:25:00,115.67,115.68,115.27,115.31,31700.0,91.6015,91.6094,91.2847,91.3164,31700.0
2014-12-12 10:30:00,115.3,115.44,115.24,115.31,33300.0,91.3085,91.4194,91.261,91.3164,33300.0
2014-12-12 10:35:00,115.27,115.32,115.06,115.14,53100.0,91.2847,91.3243,91.1184,91.1818,53100.0
2014-12-12 10:40:00,115.11,115.22,115.02,115.17,44500.0,91.158,91.2451,91.0867,91.2055,44500.0
2014-12-12 10:45:00,115.16,115.27,114.95,115.06,68300.0,91.1976,91.2847,91.0313,91.1184,68300.0
2014-12-12 10:50:00,115.0,115.12,114.93,115.08,62800.0,91.0709,91.1659,91.0155,91.1343,62800.0
2014-12-12 10:55:00,115.06,115.07,114.95,114.95,87100.0,91.1184,91.1263,91.0313,91.0313,87100.0
2014-12-12 11:00:00,114.98,114.98,114.45,114.75,71700.0,91.0551,91.0551,90.6354,90.8729,71700.0
2014-12-12 11:05:00,114.76,114.92,114.67,114.75,65200.0,90.8808,91.0076,90.8096,90.8729,65200.0
2014-12-12 11:10:00,114.72,114.72,114.39,114.56,29400.0,90.8492,90.8492,90.5878,90.7225,29400.0
2014-12-12 11:15:00,114.56,114.56,114.29,114.29,24400.0,90.7225,90.7225,90.5086,90.5086,24400.0
2014-12-12 11:20:00,114.31,114.45,114.16,114.27,31900.0,90.5245,90.6354,90.4057,90.4928,31900.0
2014-12-12 11:25:00,114.28,114.4,114.2,114.32,51600.0,90.5007,90.5958,90.4374,90.5324,51600.0
2014-12-12 11:30:00,114.3,114.6,114.28,114.6,35800.0,90.5166,90.7541,90.5007,90.7541,35800.0
2014-12-12 11:35:00,114.6,114.7,114.36,114.67,28000.0,90.7541,90.8333,90.5641,90.8096,28000.0
2014-12-12 11:40:00,114.68,114.84,114.48,114.49,39800.0,90.8175,90.9442,90.6591,90.667,39800.0
2014-12-12 11:45:00,114.49,114.69,114.48,114.61,25900.0,90.667,90.8254,90.6591,90.7621,25900.0
2014-12-12 11:50:00,114.57,114.78,114.55,114.57,22600.0,90.7304,90.8967,90.7145,90.7304,22600.0
2014-12-12 11:55:00,114.53,114.6,114.23,114.27,28400.0,90.6987,90.7541,90.4611,90.4928,28400.0
2014-12-12 12:00:00,114.28,114.37,114.12,114.19,28800.0,90.5007,90.572,90.374,90.4295,28800.0
2014-12-12 12:05:00,114.2,114.32,114.16,114.27,41800.0,90.4374,90.5324,90.4057,90.4928,41800.0
2014-12-12 12:10:00,114.29,114.42,114.18,114.29,26000.0,90.5086,90.6116,90.4215,90.5086,26000.0
2014-12-12 12:15:00,114.28,114.46,114.25,114.43,20200.0,90.5007,90.6433,90.477,90.6195,20200.0
2014-12-12 12:20:00,114.4,114.54,114.32,114.53,19200.0,90.5958,90.7066,90.5324,90.6987,19200.0
2014-12-12 12:25:00,114.55,114.92,114.5,114.9,18100.0,90.7145,91.0076,90.6749,90.9917,18100.0
2014-12-12 12:30:00,114.9,115.01,114.71,114.71,23900.0,90.9917,91.0788,90.8413,90.8413,23900.0
2014-12-12 12:35:00,114.7,114.73,114.52,114.64,19000.0,90.8333,90.8571,90.6908,90.7858,19000.0
2014-12-12 12:40:00,114.63,114.73,114.5,114.54,17400.0,90.7779,90.8571,90.6749,90.7066,17400.0
2014-12-12 12:45:00,114.54,114.66,114.51,114.63,17800.0,90.7066,90.8017,90.6829,90.7779,17800.0
2014-12-12 12:50:00,114.66,114.66,114.34,114.34,27100.0,90.8017,90.8017,90.5482,90.5482,27100.0
2014-12-12 12:55:00,114.34,114.48,114.3,114.35,32200.0,90.5482,90.6591,90.5166,90.5562,32200.0
2014-12-12 13:00:00,114.36,114.44,114.28,114.36,34100.0,90.5641,90.6274,90.5007,90.5641,34100.0
2014-12-12 13:05:00,114.36,114.61,114.36,114.61,29000.0,90.5641,90.7621,90.5641,90.7621,29000.0
2014-12-12 13:10:00,114.56,114.61,114.36,114.61,35400.0,90.7225,90.7621,90.5641,90.7621,35400.0
2014-12-12 13:15:00,114.59,114.88,114.58,114.74,34000.0,90.7462,90.9759,90.7383,90.865,34000.0
2014-12-12 13:20:00,114.77,114.99,114.72,114.82,24500.0,90.8888,91.063,90.8492,90.9284,24500.0
2014-12-12 13:25:00,114.86,114.86,114.62,114.68,30600.0,90.96,90.96,90.77,90.8175,30600.0
2014-12-12 13:30:00,114.7,114.77,114.38,114.38,31600.0,90.8333,90.8888,90.5799,90.5799,31600.0
2014-12-12 13:35:00,114.38,114.46,114.23,114.32,24700.0,90.5799,90.6433,90.4611,90.5324,24700.0
2014-12-12 13:40:00,114.32,114.4,114.18,114.21,25900.0,90.5324,90.5958,90.4215,90.4453,25900.0
2014-12-12 13:45:00,114.23,114.54,114.23,114.47,34000.0,90.4611,90.7066,90.4611,90.6512,34000.0
2014-12-12 13:50:00,114.47,114.6,114.46,114.6,24500.0,90.6512,90.7541,90.6433,90.7541,24500.0
2014-12-12 13:55:00,114.59,114.85,114.59,114.71,33300.0,90.7462,90.9521,90.7462,90.8413,33300.0
2014-12-12 14:00:00,114.67,114.82,114.56,114.78,25800.0,90.8096,90.9284,90.7225,90.8967,25800.0
2014-12-12 14:05:00,114.78,114.82,114.58,114.68,28200.0,90.8967,90.9284,90.7383,90.8175,28200.0
2014-12-12 14:10:00,114.68,114.77,114.58,114.62,32800.0,90.8175,90.8888,90.7383,90.77,32800.0
2014-12-12 14:15:00,114.63,114.74,114.57,114.58,47600.0,90.7779,90.865,90.7304,90.7383,47600.0
2014-12-12 14:20:00,114.54,114.65,114.43,114.49,40200.0,90.7066,90.7937,90.6195,90.667,40200.0
2014-12-12 14:25:00,114.48,114.52,114.31,114.34,29100.0,90.6591,90.6908,90.5245,90.5482,29100.0
2014-12-12 14:30:00,114.33,114.49,114.3,114.4,43100.0,90.5403,90.667,90.5166,90.5958,43100.0
2014-12-12 14:35:00,114.4,114.4,114.19,114.21,30600.0,90.5958,90.5958,90.4295,90.4453,30600.0
2014-12-12 14:40:00,114.22,114.47,114.21,114.37,49000.0,90.4532,90.6512,90.4453,90.572,49000.0
2014-12-12 14:45:00,114.37,114.51,114.29,114.43,28800.0,90.572,90.6829,90.5086,90.6195,28800.0
2014-12-12 14:50:00,114.43,114.47,114.31,114.44,21300.0,90.6195,90.6512,90.5245,90.6274,21300.0
2014-12-12 14:55:00,114.45,114.6,114.34,114.57,18700.0,90.6354,90.7541,90.5482,90.7304,18700.0
2014-12-12 15:00:00,114.63,114.66,114.45,114.45,32100.0,90.7779,90.8017,90.6354,90.6354,32100.0
2014-12-12 15:05:00,114.44,114.44,114.21,114.27,51800.0,90.6274,90.6274,90.4453,90.4928,51800.0
2014-12-12 15:10:00,114.27,114.27,114.05,114.14,54500.0,90.4928,90.4928,90.3186,90.3899,54500.0
2014-12-12 15:15:00,114.14,114.14,113.96,113.96,86400.0,90.3899,90.3899,90.2473,90.2473,86400.0
2014-12-12 15:20:00,113.95,113.99,113.77,113.84,73900.0,90.2394,90.2711,90.0968,90.1523,73900.0
2014-12-12 15:25:00,113.83,113.83,113.65,113.65,73400.0,90.1444,90.1444,90.0018,90.0018,73400.0
2014-12-12 15:30:00,113.66,113.66,113.32,113.32,93800.0,90.0097,90.0097,89.7405,89.7405,93800.0
2014-12-12 15:35:00,113.32,113.34,113.02,113.03,88000.0,89.7405,89.7563,89.5029,89.5108,88000.0
2014-12-12 15:40:00,113.04,113.14,112.91,113.02,148100.0,89.5187,89.5979,89.4158,89.5029,148100.0
2014-12-12 15:45:00,113.01,113.11,112.86,112.91,210600.0,89.495,89.5742,89.3762,89.4158,210600.0
2014-12-12 15:50:00,112.92,112.92,112.65,112.69,190500.0,89.4237,89.4237,89.2099,89.2416,190500.0
2014-12-12 15:55:00,112.69,112.83,112.5,112.58,253100.0,89.2416,89.3524,89.0911,89.1545,253100.0
2014-12-15 09:30:00,113.15,114.52,113.12,114.26,117500.0,89.6059,90.6908,89.5821,90.4849,117500.0
2014-12-15 09:35:00,114.26,114.32,113.71,113.98,63000.0,90.4849,90.5324,90.0493,90.2632,63000.0
2014-12-15 09:40:00,113.92,114.08,113.74,113.74,59000.0,90.2156,90.3423,90.0731,90.0731,59000.0
2014-12-15 09:45:00,113.74,114.05,113.67,113.91,44400.0,90.0731,90.3186,90.0177,90.2077,44400.0
2014-12-15 09:50:00,113.96,113.96,113.27,113.27,42000.0,90.2473,90.2473,89.7009,89.7009,42000.0
2014-12-15 09:55:00,113.32,113.35,112.93,113.2,63800.0,89.7405,89.7642,89.4316,89.6455,63800.0
2014-12-15 10:00:00,113.18,113.2,112.79,113.07,57900.0,89.6296,89.6455,89.3208,89.5425,57900.0
2014-12-15 10:05:00,113.06,113.3,112.88,112.88,71200.0,89.5346,89.7246,89.392,89.392,71200.0
2014-12-15 10:10:00,112.88,113.1,112.76,113.09,32000.0,89.392,89.5663,89.297,89.5583,32000.0
2014-12-15 10:15:00,113.08,113.22,113.0,113.09,62100.0,89.5504,89.6613,89.4871,89.5583,62100.0
2014-12-15 10:20:00,113.08,113.08,112.57,112.6,53500.0,89.5504,89.5504,89.1465,89.1703,53500.0
2014-12-15 10:25:00,112.6,112.84,112.51,112.68,50200.0,89.1703,89.3604,89.099,89.2337,50200.0
2014-12-15 10:30:00,112.67,112.84,112.5,112.52,33600.0,89.2257,89.3604,89.0911,89.1069,33600.0
2014-12-15 10:35:00,112.53,112.53,112.21,112.38,41200.0,89.1149,89.1149,88.8615,88.9961,41200.0
2014-12-15 10:40:00,112.39,112.5,112.19,112.19,68800.0,89.004,89.0911,88.8456,88.8456,68800.0
2014-12-15 10:45:00,112.17,112.48,112.16,112.48,105600.0,88.8298,89.0753,88.8219,89.0753,105600.0
2014-12-15 10:50:00,112.47,112.83,112.47,112.67,72900.0,89.0673,89.3524,89.0673,89.2257,72900.0
2014-12-15 10:55:00,112.66,112.67,112.46,112.48,90800.0,89.2178,89.2257,89.0594,89.0753,90800.0
2014-12-15 11:00:00,112.5,112.51,112.24,112.31,159300.0,89.0911,89.099,88.8852,88.9406,159300.0
2014-12-15 11:05:00,112.31,112.42,112.12,112.35,66000.0,88.9406,89.0278,88.7902,88.9723,66000.0
2014-12-15 11:10:00,112.35,112.51,112.27,112.3,57100.0,88.9723,89.099,88.909,88.9327,57100.0
2014-12-15 11:15:00,112.26,112.43,112.2,112.37,64100.0,88.901,89.0357,88.8535,88.9882,64100.0
2014-12-15 11:20:00,112.4,112.62,112.27,112.33,48200.0,89.0119,89.1861,88.909,88.9565,48200.0
2014-12-15 11:25:00,112.37,112.52,112.27,112.45,61000.0,88.9882,89.1069,88.909,89.0515,61000.0
2014-12-15 11:30:00,112.41,112.62,112.34,112.51,36900.0,89.0198,89.1861,88.9644,89.099,36900.0
2014-12-15 11:35:00,112.53,112.57,112.11,112.14,35800.0,89.1149,89.1465,88.7823,88.806,35800.0
2014-12-15 11:40:00,112.17,112.17,111.67,111.84,77500.0,88.8298,88.8298,88.4338,88.5684,77500.0
2014-12-15 11:45:00,111.87,112.18,111.83,112.04,44200.0,88.5922,88.8377,88.5605,88.7268,44200.0
2014-12-15 11:50:00,112.06,112.15,111.77,111.84,57600.0,88.7427,88.8139,88.513,88.5684,57600.0
2014-12-15 11:55:00,111.83,112.02,111.75,111.97,50300.0,88.5605,88.711,88.4972,88.6714,50300.0
2014-12-15 12:00:00,111.97,112.24,111.95,112.09,54500.0,88.6714,88.8852,88.6556,88.7664,54500.0
2014-12-15 12:05:00,112.12,112.45,112.12,112.41,43300.0,88.7902,89.0515,88.7902,89.0198,43300.0
2014-12-15 12:10:00,112.43,112.65,112.33,112.5,43900.0,89.0357,89.2099,88.9565,89.0911,43900.0
2014-12-15 12:15:00,112.49,112.52,112.21,112.26,71200.0,89.0832,89.1069,88.8615,88.901,71200.0
2014-12-15 12:20:00,112.27,112.34,112.04,112.2,103700.0,88.909,88.9644,88.7268,88.8535,103700.0
2014-12-15 12:25:00,112.23,112.64,112.2,112.52,56100.0,88.8773,89.202,88.8535,89.1069,56100.0
2014-12-15 12:30:00,112.51,112.63,112.3,112.48,48100.0,89.099,89.1941,88.9327,89.0753,48100.0
2014-12-15 12:35:00,112.47,112.65,112.38,112.65,58200.0,89.0673,89.2099,88.9961,89.2099,58200.0
2014-12-15 12:40:00,112.61,112.66,112.36,112.38,47400.0,89.1782,89.2178,88.9802,88.9961,47400.0
2014-12-15 12:45:00,112.38,112.57,112.27,112.31,86800.0,88.9961,89.1465,88.909,88.9406,86800.0
2014-12-15 12:50:00,112.3,112.4,112.21,112.27,62000.0,88.9327,89.0119,88.8615,88.909,62000.0
2014-12-15 12:55:00,112.3,112.55,112.27,112.41,91700.0,88.9327,89.1307,88.909,89.0198,91700.0
2014-12-15 13:00:00,112.43,112.83,112.42,112.73,34000.0,89.0357,89.3524,89.0278,89.2732,34000.0
2014-12-15 13:05:00,112.72,112.87,112.54,112.56,31000.0,89.2653,89.3841,89.1228,89.1386,31000.0
2014-12-15 13:10:00,112.52,112.64,112.23,112.3,35800.0,89.1069,89.202,88.8773,88.9327,35800.0
2014-12-15 13:15:00,112.29,112.48,112.24,112.47,43700.0,88.9248,89.0753,88.8852,89.0673,43700.0
2014-12-15 13:20:00,112.44,112.62,112.39,112.51,40900.0,89.0436,89.1861,89.004,89.099,40900.0
2014-12-15 13:25:00,112.51,112.63,112.33,112.42,40600.0,89.099,89.1941,88.9565,89.0278,40600.0
2014-12-15 13:30:00,112.43,112.55,112.33,112.52,55800.0,89.0357,89.1307,88.9565,89.1069,55800.0
2014-12-15 13:35:00,112.53,112.76,112.51,112.56,36600.0,89.1149,89.297,89.099,89.1386,36600.0
2014-12-15 13:40:00,112.52,112.68,112.5,112.56,28800.0,89.1069,89.2337,89.0911,89.1386,28800.0
2014-12-15 13:45:00,112.58,112.58,112.3,112.32,36600.0,89.1545,89.1545,88.9327,88.9486,36600.0
2014-12-15 13:50:00,112.31,112.5,112.24,112.39,39400.0,88.9406,89.0911,88.8852,89.004,39400.0
2014-12-15 13:55:00,112.36,112.42,112.23,112.25,57000.0,88.9802,89.0278,88.8773,88.8931,57000.0
2014-12-15 14:00:00,112.25,112.44,112.2,112.29,58500.0,88.8931,89.0436,88.8535,88.9248,58500.0
2014-12-15 14:05:00,112.31,112.4,112.2,112.29,54000.0,88.9406,89.0119,88.8535,88.9248,54000.0
2014-12-15 14:10:00,112.28,112.35,112.2,112.32,46700.0,88.9169,88.9723,88.8535,88.9486,46700.0
2014-12-15 14:15:00,112.32,112.4,112.24,112.35,62600.0,88.9486,89.0119,88.8852,88.9723,62600.0
2014-12-15 14:20:00,112.35,112.82,112.34,112.77,53100.0,88.9723,89.3445,88.9644,89.3049,53100.0
2014-12-15 14:25:00,112.79,113.06,112.78,112.97,42400.0,89.3208,89.5346,89.3128,89.4633,42400.0
2014-12-15 14:30:00,112.97,113.01,112.66,112.73,39800.0,89.4633,89.495,89.2178,89.2732,39800.0
2014-12-15 14:35:00,112.75,113.12,112.71,112.83,42800.0,89.2891,89.5821,89.2574,89.3524,42800.0
2014-12-15 14:40:00,112.86,112.95,112.47,112.47,36600.0,89.3762,89.4475,89.0673,89.0673,36600.0
2014-12-15 14:45:00,112.44,112.71,112.41,112.56,33800.0,89.0436,89.2574,89.0198,89.1386,33800.0
2014-12-15 14:50:00,112.54,112.72,112.49,112.67,34300.0,89.1228,89.2653,89.0832,89.2257,34300.0
2014-12-15 14:55:00,112.66,112.82,112.61,112.68,44600.0,89.2178,89.3445,89.1782,89.2337,44600.0
2014-12-15 15:00:00,112.66,112.85,112.64,112.7,42400.0,89.2178,89.3683,89.202,89.2495,42400.0
2014-12-15 15:05:00,112.69,112.83,112.64,112.74,42600.0,89.2416,89.3524,89.202,89.2812,42600.0
2014-12-15 15:10:00,112.74,112.98,112.71,112.78,52700.0,89.2812,89.4712,89.2574,89.3128,52700.0
2014-12-15 15:15:00,112.79,112.79,112.59,112.65,46900.0,89.3208,89.3208,89.1624,89.2099,46900.0
2014-12-15 15:20:00,112.64,112.7,112.5,112.51,54000.0,89.202,89.2495,89.0911,89.099,54000.0
2014-12-15 15:25:00,112.52,112.72,112.34,112.34,57200.0,89.1069,89.2653,88.9644,88.9644,57200.0
2014-12-15 15:30:00,112.33,112.34,112.19,112.25,75000.0,88.9565,88.9644,88.8456,88.8931,75000.0
2014-12-15 15:35:00,112.25,112.75,112.24,112.61,123400.0,88.8931,89.2891,88.8852,89.1782,123400.0
2014-12-15 15:40:00,112.62,112.65,112.53,112.57,77000.0,89.1861,89.2099,89.1149,89.1465,77000.0
2014-12-15 15:45:00,112.55,112.68,112.42,112.57,85500.0,89.1307,89.2337,89.0278,89.1465,85500.0
2014-12-15 15:50:00,112.56,112.67,112.51,112.62,68000.0,89.1386,89.2257,89.099,89.1861,68000.0
2014-12-15 15:55:00,112.62,112.7,112.32,112.32,151600.0,89.1861,89.2495,88.9486,88.9486,151600.0
2014-12-16 09:30:00,111.77,112.62,111.57,112.6,115200.0,88.513,89.1861,88.3546,89.1703,115200.0
2014-12-16 09:35:00,112.62,113.36,112.55,112.84,82300.0,89.1861,89.7722,89.1307,89.3604,82300.0
2014-12-16 09:40:00,112.87,112.97,112.59,112.86,43500.0,89.3841,89.4633,89.1624,89.3762,43500.0
2014-12-16 09:45:00,112.72,112.84,112.52,112.8,39400.0,89.2653,89.3604,89.1069,89.3287,39400.0
2014-12-16 09:50:00,112.86,112.89,112.54,112.77,57100.0,89.3762,89.4,89.1228,89.3049,57100.0
2014-12-16 09:55:00,112.79,112.98,112.66,112.72,43300.0,89.3208,89.4712,89.2178,89.2653,43300.0
2014-12-16 10:00:00,112.7,112.92,112.64,112.73,52200.0,89.2495,89.4237,89.202,89.2732,52200.0
2014-12-16 10:05:00,112.75,112.87,112.4,112.46,47300.0,89.2891,89.3841,89.0119,89.0594,47300.0
2014-12-16 10:10:00,112.48,112.53,112.25,112.3,22300.0,89.0753,89.1149,88.8931,88.9327,22300.0
2014-12-16 10:15:00,112.22,112.95,112.15,112.9,79200.0,88.8694,89.4475,88.8139,89.4079,79200.0
2014-12-16 10:20:00,112.9,113.18,112.6,113.09,37000.0,89.4079,89.6296,89.1703,89.5583,37000.0
2014-12-16 10:25:00,113.14,113.15,112.83,113.11,34800.0,89.5979,89.6059,89.3524,89.5742,34800.0
2014-12-16 10:30:00,113.14,113.17,112.91,112.96,39100.0,89.5979,89.6217,89.4158,89.4554,39100.0
2014-12-16 10:35:00,112.94,113.41,112.92,113.33,64900.0,89.4396,89.8118,89.4237,89.7484,64900.0
2014-12-16 10:40:00,113.34,113.51,113.19,113.48,157100.0,89.7563,89.8909,89.6375,89.8672,157100.0
2014-12-16 10:45:00,113.5,113.76,113.28,113.35,54400.0,89.883,90.0889,89.7088,89.7642,54400.0
2014-12-16 10:50:00,113.33,113.66,113.33,113.63,27600.0,89.7484,90.0097,89.7484,89.986,27600.0
2014-12-16 10:55:00,113.62,113.89,113.61,113.76,92200.0,89.9781,90.1919,89.9701,90.0889,92200.0
2014-12-16 11:00:00,113.74,114.02,113.74,113.94,71200.0,90.0731,90.2948,90.0731,90.2315,71200.0
2014-12-16 11:05:00,113.94,114.17,113.82,114.06,64400.0,90.2315,90.4136,90.1364,90.3265,64400.0
2014-12-16 11:10:00,114.06,114.31,114.04,114.31,40300.0,90.3265,90.5245,90.3107,90.5245,40300.0
2014-12-16 11:15:00,114.31,114.5,114.3,114.5,54600.0,90.5245,90.6749,90.5166,90.6749,54600.0
2014-12-16 11:20:00,114.5,114.64,114.41,114.47,63100.0,90.6749,90.7858,90.6037,90.6512,63100.0
2014-12-16 11:25:00,114.48,114.98,114.41,114.65,96100.0,90.6591,91.0551,90.6037,90.7937,96100.0
2014-12-16 11:30:00,114.67,114.97,114.51,114.66,55200.0,90.8096,91.0472,90.6829,90.8017,55200.0
2014-12-16 11:35:00,114.64,114.69,114.37,114.4,39600.0,90.7858,90.8254,90.572,90.5958,39600.0
2014-12-16 11:40:00,114.41,114.64,114.41,114.64,37300.0,90.6037,90.7858,90.6037,90.7858,37300.0
2014-12-16 11:45:00,114.6,114.91,114.58,114.91,67200.0,90.7541,90.9996,90.7383,90.9996,67200.0
2014-12-16 11:50:00,114.86,114.92,114.52,114.52,38800.0,90.96,91.0076,90.6908,90.6908,38800.0
2014-12-16 11:55:00,114.49,114.49,114.2,114.23,24400.0,90.667,90.667,90.4374,90.4611,24400.0
2014-12-16 12:00:00,114.29,114.4,114.21,114.4,23100.0,90.5086,90.5958,90.4453,90.5958,23100.0
2014-12-16 12:05:00,114.39,114.39,114.18,114.24,14600.0,90.5878,90.5878,90.4215,90.469,14600.0
2014-12-16 12:10:00,114.25,114.34,114.06,114.07,16800.0,90.477,90.5482,90.3265,90.3344,16800.0
2014-12-16 12:15:00,114.08,114.14,113.98,114.01,23400.0,90.3423,90.3899,90.2632,90.2869,23400.0
2014-12-16 12:20:00,114.03,114.08,113.91,113.96,23500.0,90.3027,90.3423,90.2077,90.2473,23500.0
2014-12-16 12:25:00,113.98,114.16,113.98,114.16,17700.0,90.2632,90.4057,90.2632,90.4057,17700.0
2014-12-16 12:30:00,114.15,114.28,114.11,114.18,14500.0,90.3978,90.5007,90.3661,90.4215,14500.0
2014-12-16 12:35:00,114.18,114.32,114.09,114.17,17600.0,90.4215,90.5324,90.3503,90.4136,17600.0
2014-12-16 12:40:00,114.16,114.26,113.81,113.81,21800.0,90.4057,90.4849,90.1285,90.1285,21800.0
2014-12-16 12:45:00,113.83,113.94,113.58,113.93,30700.0,90.1444,90.2315,89.9464,90.2236,30700.0
2014-12-16 12:50:00,113.92,114.06,113.8,113.86,19900.0,90.2156,90.3265,90.1206,90.1681,19900.0
2014-12-16 12:55:00,113.87,113.94,113.61,113.61,18600.0,90.176,90.2315,89.9701,89.9701,18600.0
2014-12-16 13:00:00,113.62,113.88,113.62,113.81,14500.0,89.9781,90.184,89.9781,90.1285,14500.0
2014-12-16 13:05:00,113.8,113.81,113.37,113.38,17200.0,90.1206,90.1285,89.7801,89.788,17200.0
2014-12-16 13:10:00,113.42,113.42,113.11,113.28,49100.0,89.8197,89.8197,89.5742,89.7088,49100.0
2014-12-16 13:15:00,113.26,113.43,113.01,113.23,33000.0,89.693,89.8276,89.495,89.6692,33000.0
2014-12-16 13:20:00,113.21,113.37,113.13,113.18,51100.0,89.6534,89.7801,89.59,89.6296,51100.0
2014-12-16 13:25:00,113.16,113.32,113.09,113.26,22700.0,89.6138,89.7405,89.5583,89.693,22700.0
2014-12-16 13:30:00,113.25,113.37,113.02,113.28,17200.0,89.685,89.7801,89.5029,89.7088,17200.0
2014-12-16 13:35:00,113.33,113.53,113.31,113.52,18900.0,89.7484,89.9068,89.7326,89.8989,18900.0
2014-12-16 13:40:00,113.53,113.82,113.53,113.68,27400.0,89.9068,90.1364,89.9068,90.0256,27400.0
2014-12-16 13:45:00,113.69,113.69,113.4,113.47,21300.0,90.0335,90.0335,89.8038,89.8593,21300.0
2014-12-16 13:50:00,113.53,113.76,113.53,113.67,19800.0,89.9068,90.0889,89.9068,90.0177,19800.0
2014-12-16 13:55:00,113.7,113.76,113.48,113.49,19500.0,90.0414,90.0889,89.8672,89.8751,19500.0
2014-12-16 14:00:00,113.53,113.69,113.52,113.59,19200.0,89.9068,90.0335,89.8989,89.9543,19200.0
2014-12-16 14:05:00,113.54,113.83,113.52,113.81,24300.0,89.9147,90.1444,89.8989,90.1285,24300.0
2014-12-16 14:10:00,113.8,113.9,113.69,113.85,24500.0,90.1206,90.1998,90.0335,90.1602,24500.0
2014-12-16 14:15:00,113.85,113.85,113.65,113.79,27100.0,90.1602,90.1602,90.0018,90.1127,27100.0
2014-12-16 14:20:00,113.79,113.9,113.66,113.7,32100.0,90.1127,90.1998,90.0097,90.0414,32100.0
2014-12-16 14:25:00,113.69,113.81,113.67,113.79,35400.0,90.0335,90.1285,90.0177,90.1127,35400.0
2014-12-16 14:30:00,113.79,113.92,113.7,113.71,55300.0,90.1127,90.2156,90.0414,90.0493,55300.0
2014-12-16 14:35:00,113.7,113.75,113.6,113.67,53900.0,90.0414,90.081,89.9622,90.0177,53900.0
2014-12-16 14:40:00,113.68,113.87,113.65,113.66,28500.0,90.0256,90.176,90.0018,90.0097,28500.0
2014-12-16 14:45:00,113.66,113.66,113.47,113.54,27700.0,90.0097,90.0097,89.8593,89.9147,27700.0
2014-12-16 14:50:00,113.52,113.53,113.22,113.32,27500.0,89.8989,89.9068,89.6613,89.7405,27500.0
2014-12-16 14:55:00,113.31,113.47,113.3,113.46,24700.0,89.7326,89.8593,89.7246,89.8514,24700.0
2014-12-16 15:00:00,113.44,113.6,113.31,113.55,28600.0,89.8355,89.9622,89.7326,89.9226,28600.0
2014-12-16 15:05:00,113.53,113.59,113.2,113.37,40300.0,89.9068,89.9543,89.6455,89.7801,40300.0
2014-12-16 15:10:00,113.37,113.44,113.27,113.31,25500.0,89.7801,89.8355,89.7009,89.7326,25500.0
2014-12-16 15:15:00,113.27,113.43,113.27,113.37,36900.0,89.7009,89.8276,89.7009,89.7801,36900.0
2014-12-16 15:20:00,113.36,113.4,113.2,113.31,61800.0,89.7722,89.8038,89.6455,89.7326,61800.0
2014-12-16 15:25:00,113.29,113.33,113.1,113.22,91600.0,89.7167,89.7484,89.5663,89.6613,91600.0
2014-12-16 15:30:00,113.21,113.48,113.17,113.34,64600.0,89.6534,89.8672,89.6217,89.7563,64600.0
2014-12-16 15:35:00,113.33,113.39,113.08,113.13,73900.0,89.7484,89.7959,89.5504,89.59,73900.0
2014-12-16 15:40:00,113.13,113.17,112.84,112.84,88600.0,89.59,89.6217,89.3604,89.3604,88600.0
2014-12-16 15:45:00,112.87,113.18,112.82,112.94,110000.0,89.3841,89.6296,89.3445,89.4396,110000.0
2014-12-16 15:50:00,112.93,112.96,112.59,112.76,87900.0,89.4316,89.4554,89.1624,89.297,87900.0
2014-12-16 15:55:00,112.77,112.78,112.12,112.25,315800.0,89.3049,89.3128,88.7902,88.8931,315800.0
2014-12-17 09:30:00,112.44,112.44,111.28,111.37,121500.0,89.0436,89.0436,88.125,88.1962,121500.0
2014-12-17 09:35:00,111.37,112.25,111.36,111.91,78400.0,88.1962,88.8931,88.1883,88.6239,78400.0
2014-12-17 09:40:00,111.93,112.35,111.85,112.19,111700.0,88.6397,88.9723,88.5764,88.8456,111700.0
2014-12-17 09:45:00,112.24,112.64,112.22,112.24,62500.0,88.8852,89.202,88.8694,88.8852,62500.0
2014-12-17 09:50:00,112.25,112.25,111.96,112.02,76300.0,88.8931,88.8931,88.6635,88.711,76300.0
2014-12-17 09:55:00,112.04,112.09,111.95,112.0,78000.0,88.7268,88.7664,88.6556,88.6951,78000.0
2014-12-17 10:00:00,112.0,112.12,111.69,112.06,107300.0,88.6951,88.7902,88.4497,88.7427,107300.0
2014-12-17 10:05:00,112.05,112.18,111.72,111.72,119600.0,88.7347,88.8377,88.4734,88.4734,119600.0
2014-12-17 10:10:00,111.73,111.94,111.62,111.92,57500.0,88.4813,88.6476,88.3942,88.6318,57500.0
2014-12-17 10:15:00,111.92,111.92,111.62,111.79,50700.0,88.6318,88.6318,88.3942,88.5288,50700.0
2014-12-17 10:20:00,111.78,111.82,111.5,111.65,38400.0,88.5209,88.5526,88.2992,88.418,38400.0
2014-12-17 10:25:00,111.69,111.78,111.57,111.66,41200.0,88.4497,88.5209,88.3546,88.4259,41200.0
2014-12-17 10:30:00,111.64,111.65,111.33,111.5,63500.0,88.4101,88.418,88.1646,88.2992,63500.0
2014-12-17 10:35:00,111.5,111.86,111.43,111.85,48800.0,88.2992,88.5843,88.2438,88.5764,48800.0
2014-12-17 10:40:00,111.85,112.0,111.63,111.94,78700.0,88.5764,88.6951,88.4021,88.6476,78700.0
2014-12-17 10:45:00,111.95,112.05,111.84,111.95,42800.0,88.6556,88.7347,88.5684,88.6556,42800.0
2014-12-17 10:50:00,111.97,112.13,111.94,111.98,41700.0,88.6714,88.7981,88.6476,88.6793,41700.0
2014-12-17 10:55:00,111.94,112.06,111.85,111.91,61500.0,88.6476,88.7427,88.5764,88.6239,61500.0
2014-12-17 11:00:00,111.92,111.97,111.81,111.85,33700.0,88.6318,88.6714,88.5447,88.5764,33700.0
2014-12-17 11:05:00,111.86,111.99,111.75,111.88,44600.0,88.5843,88.6872,88.4972,88.6001,44600.0
2014-12-17 11:10:00,111.88,111.97,111.85,111.96,41400.0,88.6001,88.6714,88.5764,88.6635,41400.0
2014-12-17 11:15:00,111.95,112.02,111.85,112.02,39200.0,88.6556,88.711,88.5764,88.711,39200.0
2014-12-17 11:20:00,112.01,112.25,111.93,112.2,36000.0,88.7031,88.8931,88.6397,88.8535,36000.0
2014-12-17 11:25:00,112.22,112.46,112.19,112.46,47200.0,88.8694,89.0594,88.8456,89.0594,47200.0
2014-12-17 11:30:00,112.44,112.78,112.44,112.69,74500.0,89.0436,89.3128,89.0436,89.2416,74500.0
2014-12-17 11:35:00,112.71,113.44,112.69,113.31,91100.0,89.2574,89.8355,89.2416,89.7326,91100.0
2014-12-17 11:40:00,113.31,113.4,113.02,113.03,73600.0,89.7326,89.8038,89.5029,89.5108,73600.0
2014-12-17 11:45:00,113.02,113.34,113.0,113.21,57500.0,89.5029,89.7563,89.4871,89.6534,57500.0
2014-12-17 11:50:00,113.2,113.21,113.0,113.16,53400.0,89.6455,89.6534,89.4871,89.6138,53400.0
2014-12-17 11:55:00,113.17,113.56,113.11,113.55,74900.0,89.6217,89.9305,89.5742,89.9226,74900.0
2014-12-17 12:00:00,113.56,113.63,113.32,113.34,71800.0,89.9305,89.986,89.7405,89.7563,71800.0
2014-12-17 12:05:00,113.32,113.32,113.05,113.22,56300.0,89.7405,89.7405,89.5267,89.6613,56300.0
2014-12-17 12:10:00,113.2,113.23,113.06,113.1,51600.0,89.6455,89.6692,89.5346,89.5663,51600.0
2014-12-17 12:15:00,113.1,113.32,113.09,113.18,65600.0,89.5663,89.7405,89.5583,89.6296,65600.0
2014-12-17 12:20:00,113.18,113.34,113.13,113.15,47300.0,89.6296,89.7563,89.59,89.6059,47300.0
2014-12-17 12:25:00,113.13,113.14,112.92,112.97,32200.0,89.59,89.5979,89.4237,89.4633,32200.0
2014-12-17 12:30:00,112.94,113.09,112.92,112.93,22600.0,89.4396,89.5583,89.4237,89.4316,22600.0
2014-12-17 12:35:00,112.91,112.91,112.66,112.66,25500.0,89.4158,89.4158,89.2178,89.2178,25500.0
2014-12-17 12:40:00,112.65,112.68,112.44,112.48,40600.0,89.2099,89.2337,89.0436,89.0753,40600.0
2014-12-17 12:45:00,112.5,112.59,112.45,112.5,32800.0,89.0911,89.1624,89.0515,89.0911,32800.0
2014-12-17 12:50:00,112.5,112.78,112.5,112.59,44400.0,89.0911,89.3128,89.0911,89.1624,44400.0
2014-12-17 12:55:00,112.59,112.66,112.53,112.56,31100.0,89.1624,89.2178,89.1149,89.1386,31100.0
2014-12-17 13:00:00,112.55,112.71,112.54,112.58,22500.0,89.1307,89.2574,89.1228,89.1545,22500.0
2014-12-17 13:05:00,112.58,112.73,112.52,112.66,30800.0,89.1545,89.2732,89.1069,89.2178,30800.0
2014-12-17 13:10:00,112.66,112.71,112.49,112.69,26900.0,89.2178,89.2574,89.0832,89.2416,26900.0
2014-12-17 13:15:00,112.67,112.75,112.59,112.7,35100.0,89.2257,89.2891,89.1624,89.2495,35100.0
2014-12-17 13:20:00,112.75,112.82,112.69,112.7,18500.0,89.2891,89.3445,89.2416,89.2495,18500.0
2014-12-17 13:25:00,112.68,112.83,112.65,112.81,25500.0,89.2337,89.3524,89.2099,89.3366,25500.0
2014-12-17 13:30:00,112.83,112.94,112.79,112.81,25800.0,89.3524,89.4396,89.3208,89.3366,25800.0
2014-12-17 13:35:00,112.8,113.01,112.75,112.94,38000.0,89.3287,89.495,89.2891,89.4396,38000.0
2014-12-17 13:40:00,112.94,113.1,112.88,113.03,35100.0,89.4396,89.5663,89.392,89.5108,35100.0
2014-12-17 13:45:00,113.03,113.12,112.86,112.94,33900.0,89.5108,89.5821,89.3762,89.4396,33900.0
2014-12-17 13:50:00,112.91,113.19,112.88,113.07,27800.0,89.4158,89.6375,89.392,89.5425,27800.0
2014-12-17 13:55:00,113.05,113.47,113.04,113.47,32600.0,89.5267,89.8593,89.5187,89.8593,32600.0
2014-12-17 14:00:00,113.46,114.62,113.39,114.01,77500.0,89.8514,90.77,89.7959,90.2869,77500.0
2014-12-17 14:05:00,114.08,114.1,113.7,113.81,57900.0,90.3423,90.3582,90.0414,90.1285,57900.0
2014-12-17 14:10:00,113.79,114.35,113.74,114.2,59100.0,90.1127,90.5562,90.0731,90.4374,59100.0
2014-12-17 14:15:00,114.24,114.24,113.96,114.05,40400.0,90.469,90.469,90.2473,90.3186,40400.0
2014-12-17 14:20:00,114.08,114.21,114.01,114.16,60800.0,90.3423,90.4453,90.2869,90.4057,60800.0
2014-12-17 14:25:00,114.19,114.3,114.11,114.12,44800.0,90.4295,90.5166,90.3661,90.374,44800.0
2014-12-17 14:30:00,114.14,114.24,113.76,114.09,64900.0,90.3899,90.469,90.0889,90.3503,64900.0
2014-12-17 14:35:00,114.11,114.39,114.09,114.28,59000.0,90.3661,90.5878,90.3503,90.5007,59000.0
2014-12-17 14:40:00,114.29,114.29,113.66,113.92,71000.0,90.5086,90.5086,90.0097,90.2156,71000.0
2014-12-17 14:45:00,113.93,113.97,113.62,113.68,56100.0,90.2236,90.2552,89.9781,90.0256,56100.0
2014-12-17 14:50:00,113.66,114.03,113.58,114.03,39200.0,90.0097,90.3027,89.9464,90.3027,39200.0
2014-12-17 14:55:00,114.04,114.12,113.77,113.83,43800.0,90.3107,90.374,90.0968,90.1444,43800.0
2014-12-17 15:00:00,113.84,113.84,113.37,113.52,70200.0,90.1523,90.1523,89.7801,89.8989,70200.0
2014-12-17 15:05:00,113.49,113.71,113.48,113.62,49900.0,89.8751,90.0493,89.8672,89.9781,49900.0
2014-12-17 15:10:00,113.58,113.99,113.55,113.94,58000.0,89.9464,90.2711,89.9226,90.2315,58000.0
2014-12-17 15:15:00,113.96,114.09,113.78,114.07,58400.0,90.2473,90.3503,90.1048,90.3344,58400.0
2014-12-17 15:20:00,114.09,114.09,113.74,113.93,41200.0,90.3503,90.3503,90.0731,90.2236,41200.0
2014-12-17 15:25:00,113.96,114.45,113.88,114.38,47500.0,90.2473,90.6354,90.184,90.5799,47500.0
2014-12-17 15:30:00,114.38,114.55,114.17,114.49,104400.0,90.5799,90.7145,90.4136,90.667,104400.0
2014-12-17 15:35:00,114.48,114.66,114.42,114.66,93000.0,90.6591,90.8017,90.6116,90.8017,93000.0
2014-12-17 15:40:00,114.66,115.19,114.66,115.14,138500.0,90.8017,91.2214,90.8017,91.1818,138500.0
2014-12-17 15:45:00,115.14,115.42,115.06,115.33,191300.0,91.1818,91.4035,91.1184,91.3322,191300.0
2014-12-17 15:50:00,115.34,115.35,114.69,114.73,187000.0,91.3402,91.3481,90.8254,90.8571,187000.0
2014-12-17 15:55:00,114.73,115.02,114.71,114.89,182100.0,90.8571,91.0867,90.8413,90.9838,182100.0
2014-12-18 09:30:00,116.95,117.68,116.8,117.46,135300.0,92.6152,93.1933,92.4964,93.019,135300.0
2014-12-18 09:35:00,117.48,117.87,117.08,117.6,124300.0,93.0349,93.3437,92.7181,93.1299,124300.0
2014-12-18 09:40:00,117.59,117.59,116.84,116.94,105800.0,93.122,93.122,92.528,92.6072,105800.0
2014-12-18 09:45:00,116.94,117.33,116.81,117.28,89600.0,92.6072,92.9161,92.5043,92.8765,89600.0
2014-12-18 09:50:00,117.29,117.81,117.28,117.63,144700.0,92.8844,93.2962,92.8765,93.1537,144700.0
2014-12-18 09:55:00,117.62,117.74,117.33,117.74,61500.0,93.1457,93.2408,92.9161,93.2408,61500.0
2014-12-18 10:00:00,117.77,117.81,117.64,117.78,106900.0,93.2645,93.2962,93.1616,93.2724,106900.0
2014-12-18 10:05:00,117.79,117.92,117.61,117.69,78100.0,93.2804,93.3833,93.1378,93.2012,78100.0
2014-12-18 10:10:00,117.72,117.93,117.7,117.81,108400.0,93.2249,93.3912,93.2091,93.2962,108400.0
2014-12-18 10:15:00,117.78,117.89,117.58,117.58,60600.0,93.2724,93.3596,93.1141,93.1141,60600.0
2014-12-18 10:20:00,117.58,117.64,117.44,117.58,29700.0,93.1141,93.1616,93.0032,93.1141,29700.0
2014-12-18 10:25:00,117.55,117.58,117.29,117.38,52900.0,93.0903,93.1141,92.8844,92.9557,52900.0
2014-12-18 10:30:00,117.4,117.54,117.25,117.25,46000.0,92.9715,93.0824,92.8527,92.8527,46000.0
2014-12-18 10:35:00,117.24,117.24,116.84,116.85,39100.0,92.8448,92.8448,92.528,92.536,39100.0
2014-12-18 10:40:00,116.84,116.94,116.75,116.93,34800.0,92.528,92.6072,92.4568,92.5993,34800.0
2014-12-18 10:45:00,116.91,116.96,116.74,116.85,28900.0,92.5835,92.6231,92.4489,92.536,28900.0
2014-12-18 10:50:00,116.82,116.94,116.5,116.57,57400.0,92.5122,92.6072,92.2588,92.3142,57400.0
2014-12-18 10:55:00,116.56,116.75,116.56,116.71,40300.0,92.3063,92.4568,92.3063,92.4251,40300.0
2014-12-18 11:00:00,116.7,116.8,116.57,116.8,72100.0,92.4172,92.4964,92.3142,92.4964,72100.0
2014-12-18 11:05:00,116.79,116.79,116.45,116.56,49300.0,92.4884,92.4884,92.2192,92.3063,49300.0
2014-12-18 11:10:00,116.55,116.75,116.51,116.6,50200.0,92.2984,92.4568,92.2667,92.338,50200.0
2014-12-18 11:15:00,116.6,116.96,116.58,116.96,45300.0,92.338,92.6231,92.3221,92.6231,45300.0
2014-12-18 11:20:00,116.91,117.08,116.88,117.05,34800.0,92.5835,92.7181,92.5597,92.6943,34800.0
2014-12-18 11:25:00,117.04,117.23,116.97,116.98,54800.0,92.6864,92.8369,92.631,92.6389,54800.0
2014-12-18 11:30:00,117.0,117.06,116.77,116.91,36200.0,92.6548,92.7023,92.4726,92.5835,36200.0
2014-12-18 11:35:00,116.93,117.08,116.88,117.02,28700.0,92.5993,92.7181,92.5597,92.6706,28700.0
2014-12-18 11:40:00,117.04,117.13,116.92,116.93,28700.0,92.6864,92.7577,92.5914,92.5993,28700.0
2014-12-18 11:45:00,116.88,116.96,116.73,116.88,44000.0,92.5597,92.6231,92.4409,92.5597,44000.0
2014-12-18 11:50:00,116.89,117.07,116.86,117.05,57500.0,92.5676,92.7102,92.5439,92.6943,57500.0
2014-12-18 11:55:00,117.03,117.27,116.99,117.17,28700.0,92.6785,92.8686,92.6468,92.7894,28700.0
2014-12-18 12:00:00,117.17,117.21,116.9,116.92,20800.0,92.7894,92.8211,92.5756,92.5914,20800.0
2014-12-18 12:05:00,116.92,117.21,116.92,117.13,29100.0,92.5914,92.8211,92.5914,92.7577,29100.0
2014-12-18 12:10:00,117.13,117.32,117.12,117.19,31700.0,92.7577,92.9082,92.7498,92.8052,31700.0
2014-12-18 12:15:00,117.2,117.27,117.11,117.23,20200.0,92.8131,92.8686,92.7419,92.8369,20200.0
2014-12-18 12:20:00,117.22,117.29,117.12,117.29,31400.0,92.829,92.8844,92.7498,92.8844,31400.0
2014-12-18 12:25:00,117.25,117.46,117.24,117.45,27700.0,92.8527,93.019,92.8448,93.0111,27700.0
2014-12-18 12:30:00,117.46,117.65,117.38,117.6,62800.0,93.019,93.1695,92.9557,93.1299,62800.0
2014-12-18 12:35:00,117.62,117.75,117.62,117.64,42600.0,93.1457,93.2487,93.1457,93.1616,42600.0
2014-12-18 12:40:00,117.63,117.68,117.45,117.51,27700.0,93.1537,93.1933,93.0111,93.0586,27700.0
2014-12-18 12:45:00,117.51,117.54,117.39,117.47,35300.0,93.0586,93.0824,92.9636,93.027,35300.0
2014-12-18 12:50:00,117.45,117.58,117.42,117.42,28900.0,93.0111,93.1141,92.9874,92.9874,28900.0
2014-12-18 12:55:00,117.37,117.47,117.36,117.45,23500.0,92.9478,93.027,92.9398,93.0111,23500.0
2014-12-18 13:00:00,117.44,117.56,117.38,117.52,27000.0,93.0032,93.0982,92.9557,93.0666,27000.0
2014-12-18 13:05:00,117.55,117.55,117.46,117.53,17200.0,93.0903,93.0903,93.019,93.0745,17200.0
2014-12-18 13:10:00,117.53,117.59,117.37,117.41,25300.0,93.0745,93.122,92.9478,92.9794,25300.0
2014-12-18 13:15:00,117.42,117.43,117.34,117.43,15500.0,92.9874,92.9953,92.924,92.9953,15500.0
2014-12-18 13:20:00,117.43,117.58,117.43,117.55,19700.0,92.9953,93.1141,92.9953,93.0903,19700.0
2014-12-18 13:25:00,117.55,117.59,117.43,117.59,16100.0,93.0903,93.122,92.9953,93.122,16100.0
2014-12-18 13:30:00,117.59,117.77,117.59,117.75,26500.0,93.122,93.2645,93.122,93.2487,26500.0
2014-12-18 13:35:00,117.74,117.83,117.64,117.65,45500.0,93.2408,93.312,93.1616,93.1695,45500.0
2014-12-18 13:40:00,117.65,117.84,117.63,117.77,43200.0,93.1695,93.32,93.1537,93.2645,43200.0
2014-12-18 13:45:00,117.76,117.84,117.69,117.72,32400.0,93.2566,93.32,93.2012,93.2249,32400.0
2014-12-18 13:50:00,117.72,117.78,117.69,117.75,22400.0,93.2249,93.2724,93.2012,93.2487,22400.0
2014-12-18 13:55:00,117.74,117.78,117.62,117.62,22900.0,93.2408,93.2724,93.1457,93.1457,22900.0
2014-12-18 14:00:00,117.62,117.66,117.52,117.65,58700.0,93.1457,93.1774,93.0666,93.1695,58700.0
2014-12-18 14:05:00,117.64,117.7,117.53,117.62,47600.0,93.1616,93.2091,93.0745,93.1457,47600.0
2014-12-18 14:10:00,117.61,117.63,117.43,117.63,58100.0,93.1378,93.1537,92.9953,93.1537,58100.0
2014-12-18 14:15:00,117.64,117.74,117.57,117.7,33200.0,93.1616,93.2408,93.1061,93.2091,33200.0
2014-12-18 14:20:00,117.7,117.72,117.56,117.6,32700.0,93.2091,93.2249,93.0982,93.1299,32700.0
2014-12-18 14:25:00,117.6,117.72,117.45,117.45,37400.0,93.1299,93.2249,93.0111,93.0111,37400.0
2014-12-18 14:30:00,117.46,117.68,117.45,117.64,22700.0,93.019,93.1933,93.0111,93.1616,22700.0
2014-12-18 14:35:00,117.64,117.74,117.53,117.67,35300.0,93.1616,93.2408,93.0745,93.1853,35300.0
2014-12-18 14:40:00,117.66,117.84,117.64,117.68,68900.0,93.1774,93.32,93.1616,93.1933,68900.0
2014-12-18 14:45:00,117.65,117.76,117.64,117.7,50000.0,93.1695,93.2566,93.1616,93.2091,50000.0
2014-12-18 14:50:00,117.69,117.84,117.64,117.78,50400.0,93.2012,93.32,93.1616,93.2724,50400.0
2014-12-18 14:55:00,117.79,117.96,117.77,117.96,69100.0,93.2804,93.415,93.2645,93.415,69100.0
2014-12-18 15:00:00,117.95,118.11,117.85,118.07,73900.0,93.4071,93.5338,93.3279,93.5021,73900.0
2014-12-18 15:05:00,118.06,118.23,117.99,118.09,102300.0,93.4942,93.6288,93.4388,93.5179,102300.0
2014-12-18 15:10:00,118.1,118.23,117.96,118.2,75800.0,93.5259,93.6288,93.415,93.6051,75800.0
2014-12-18 15:15:00,118.2,118.22,118.05,118.05,51900.0,93.6051,93.6209,93.4863,93.4863,51900.0
2014-12-18 15:20:00,118.05,118.12,117.95,117.96,45600.0,93.4863,93.5417,93.4071,93.415,45600.0
2014-12-18 15:25:00,117.96,118.11,117.89,118.06,68500.0,93.415,93.5338,93.3596,93.4942,68500.0
2014-12-18 15:30:00,118.06,118.15,117.94,118.14,103700.0,93.4942,93.5655,93.3992,93.5575,103700.0
2014-12-18 15:35:00,118.16,118.31,118.13,118.26,104300.0,93.5734,93.6922,93.5496,93.6526,104300.0
2014-12-18 15:40:00,118.27,118.43,118.26,118.31,99200.0,93.6605,93.7872,93.6526,93.6922,99200.0
2014-12-18 15:45:00,118.31,118.31,118.11,118.25,96600.0,93.6922,93.6922,93.5338,93.6447,96600.0
2014-12-18 15:50:00,118.24,118.63,118.23,118.59,109400.0,93.6367,93.9456,93.6288,93.9139,109400.0
2014-12-18 15:55:00,118.6,118.89,118.58,118.86,230700.0,93.9218,94.1515,93.906,94.1277,230700.0
2014-12-19 09:30:00,118.6,119.32,118.24,118.94,1208600.0,93.9218,94.492,93.6367,94.1911,1208600.0
2014-12-19 09:35:00,118.97,119.02,118.11,118.43,31900.0,94.2148,94.2544,93.5338,93.7872,31900.0
2014-12-19 09:40:00,118.47,118.65,118.15,118.58,56600.0,93.8189,93.9614,93.5655,93.906,56600.0
2014-12-19 09:45:00,118.57,119.02,118.46,118.77,43900.0,93.8981,94.2544,93.811,94.0565,43900.0
2014-12-19 09:50:00,118.78,119.11,118.77,119.02,110600.0,94.0644,94.3257,94.0565,94.2544,110600.0
2014-12-19 09:55:00,119.02,119.37,118.98,119.36,38900.0,94.2544,94.5316,94.2228,94.5237,38900.0
2014-12-19 10:00:00,119.33,119.38,119.0,119.23,31400.0,94.4999,94.5395,94.2386,94.4207,31400.0
2014-12-19 10:05:00,119.2,119.84,119.17,119.78,59600.0,94.397,94.9038,94.3732,94.8563,59600.0
2014-12-19 10:10:00,119.76,119.76,119.33,119.67,56400.0,94.8405,94.8405,94.4999,94.7692,56400.0
2014-12-19 10:15:00,119.64,119.81,119.6,119.73,66600.0,94.7454,94.88,94.7137,94.8167,66600.0
2014-12-19 10:20:00,119.72,119.84,119.62,119.76,84900.0,94.8088,94.9038,94.7296,94.8405,84900.0
2014-12-19 10:25:00,119.72,119.79,119.51,119.74,48600.0,94.8088,94.8642,94.6425,94.8246,48600.0
2014-12-19 10:30:00,119.75,119.75,119.49,119.62,48100.0,94.8325,94.8325,94.6266,94.7296,48100.0
2014-12-19 10:35:00,119.6,119.63,119.44,119.51,32300.0,94.7137,94.7375,94.587,94.6425,32300.0
2014-12-19 10:40:00,119.52,119.65,119.46,119.58,50600.0,94.6504,94.7533,94.6029,94.6979,50600.0
2014-12-19 10:45:00,119.58,119.58,119.46,119.5,65200.0,94.6979,94.6979,94.6029,94.6346,65200.0
2014-12-19 10:50:00,119.51,119.63,119.45,119.5,33900.0,94.6425,94.7375,94.595,94.6346,33900.0
2014-12-19 10:55:00,119.51,119.66,119.47,119.63,56200.0,94.6425,94.7613,94.6108,94.7375,56200.0
2014-12-19 11:00:00,119.63,119.7,119.49,119.66,26600.0,94.7375,94.7929,94.6266,94.7613,26600.0
2014-12-19 11:05:00,119.65,119.69,119.51,119.69,27700.0,94.7533,94.785,94.6425,94.785,27700.0
2014-12-19 11:10:00,119.66,119.83,119.63,119.78,46200.0,94.7613,94.8959,94.7375,94.8563,46200.0
2014-12-19 11:15:00,119.78,119.92,119.74,119.84,42400.0,94.8563,94.9672,94.8246,94.9038,42400.0
2014-12-19 11:20:00,119.84,119.96,119.74,119.74,40700.0,94.9038,94.9988,94.8246,94.8246,40700.0
2014-12-19 11:25:00,119.74,119.96,119.72,119.78,41300.0,94.8246,94.9988,94.8088,94.8563,41300.0
2014-12-19 11:30:00,119.77,119.95,119.7,119.94,35800.0,94.8484,94.9909,94.7929,94.983,35800.0
2014-12-19 11:35:00,119.94,119.98,119.84,119.91,31600.0,94.983,95.0147,94.9038,94.9592,31600.0
2014-12-19 11:40:00,119.91,119.97,119.72,119.72,24200.0,94.9592,95.0068,94.8088,94.8088,24200.0
2014-12-19 11:45:00,119.72,119.76,119.67,119.71,35500.0,94.8088,94.8405,94.7692,94.8009,35500.0
2014-12-19 11:50:00,119.7,119.7,119.55,119.61,36500.0,94.7929,94.7929,94.6741,94.7217,36500.0
2014-12-19 11:55:00,119.61,119.62,119.38,119.38,69700.0,94.7217,94.7296,94.5395,94.5395,69700.0
2014-12-19 12:00:00,119.37,119.37,119.05,119.08,42400.0,94.5316,94.5316,94.2782,94.3019,42400.0
2014-12-19 12:05:00,119.08,119.09,118.93,118.97,38600.0,94.3019,94.3099,94.1832,94.2148,38600.0
2014-12-19 12:10:00,118.97,118.98,118.74,118.86,44000.0,94.2148,94.2228,94.0327,94.1277,44000.0
2014-12-19 12:15:00,118.87,119.03,118.83,119.0,63400.0,94.1356,94.2624,94.104,94.2386,63400.0
2014-12-19 12:20:00,119.0,119.14,118.97,118.98,29600.0,94.2386,94.3495,94.2148,94.2228,29600.0
2014-12-19 12:25:00,118.97,119.09,118.95,119.06,36600.0,94.2148,94.3099,94.199,94.2861,36600.0
2014-12-19 12:30:00,119.05,119.09,118.97,119.06,22200.0,94.2782,94.3099,94.2148,94.2861,22200.0
2014-12-19 12:35:00,119.07,119.24,119.04,119.24,15400.0,94.294,94.4287,94.2703,94.4287,15400.0
2014-12-19 12:40:00,119.22,119.23,119.02,119.17,22200.0,94.4128,94.4207,94.2544,94.3732,22200.0
2014-12-19 12:45:00,119.16,119.16,119.0,119.04,17600.0,94.3653,94.3653,94.2386,94.2703,17600.0
2014-12-19 12:50:00,119.04,119.22,119.04,119.09,40300.0,94.2703,94.4128,94.2703,94.3099,40300.0
2014-12-19 12:55:00,119.09,119.13,118.96,118.97,18200.0,94.3099,94.3415,94.2069,94.2148,18200.0
2014-12-19 13:00:00,118.94,119.0,118.83,118.84,17900.0,94.1911,94.2386,94.104,94.1119,17900.0
2014-12-19 13:05:00,118.83,118.88,118.7,118.72,17900.0,94.104,94.1436,94.001,94.0169,17900.0
2014-12-19 13:10:00,118.72,118.72,118.6,118.63,21100.0,94.0169,94.0169,93.9218,93.9456,21100.0
2014-12-19 13:15:00,118.63,118.68,118.6,118.63,19100.0,93.9456,93.9852,93.9218,93.9456,19100.0
2014-12-19 13:20:00,118.65,118.76,118.6,118.73,21900.0,93.9614,94.0485,93.9218,94.0248,21900.0
2014-12-19 13:25:00,118.72,118.85,118.72,118.82,12300.0,94.0169,94.1198,94.0169,94.096,12300.0
2014-12-19 13:30:00,118.82,118.92,118.69,118.69,23400.0,94.096,94.1752,93.9931,93.9931,23400.0
2014-12-19 13:35:00,118.7,118.72,118.57,118.63,22200.0,94.001,94.0169,93.8981,93.9456,22200.0
2014-12-19 13:40:00,118.66,118.91,118.65,118.91,29400.0,93.9693,94.1673,93.9614,94.1673,29400.0
2014-12-19 13:45:00,118.89,118.91,118.71,118.8,36700.0,94.1515,94.1673,94.0089,94.0802,36700.0
2014-12-19 13:50:00,118.8,118.9,118.78,118.88,22500.0,94.0802,94.1594,94.0644,94.1436,22500.0
2014-12-19 13:55:00,118.88,119.05,118.82,119.0,16400.0,94.1436,94.2782,94.096,94.2386,16400.0
2014-12-19 14:00:00,119.02,119.11,118.99,119.11,16700.0,94.2544,94.3257,94.2307,94.3257,16700.0
2014-12-19 14:05:00,119.09,119.19,119.06,119.15,20900.0,94.3099,94.3891,94.2861,94.3574,20900.0
2014-12-19 14:10:00,119.18,119.3,119.12,119.24,33000.0,94.3811,94.4762,94.3336,94.4287,33000.0
2014-12-19 14:15:00,119.23,119.23,119.05,119.05,21200.0,94.4207,94.4207,94.2782,94.2782,21200.0
2014-12-19 14:20:00,119.03,119.06,118.96,119.03,25600.0,94.2624,94.2861,94.2069,94.2624,25600.0
2014-12-19 14:25:00,119.03,119.04,118.95,119.02,15900.0,94.2624,94.2703,94.199,94.2544,15900.0
2014-12-19 14:30:00,119.03,119.04,118.95,119.03,18600.0,94.2624,94.2703,94.199,94.2624,18600.0
2014-12-19 14:35:00,119.04,119.06,118.98,119.03,20200.0,94.2703,94.2861,94.2228,94.2624,20200.0
2014-12-19 14:40:00,119.03,119.21,119.01,119.18,41000.0,94.2624,94.4049,94.2465,94.3811,41000.0
2014-12-19 14:45:00,119.18,119.25,119.1,119.22,32100.0,94.3811,94.4366,94.3178,94.4128,32100.0
2014-12-19 14:50:00,119.24,119.41,119.23,119.4,37000.0,94.4287,94.5633,94.4207,94.5554,37000.0
2014-12-19 14:55:00,119.39,119.5,119.38,119.5,36300.0,94.5474,94.6346,94.5395,94.6346,36300.0
2014-12-19 15:00:00,119.52,119.53,119.37,119.38,33400.0,94.6504,94.6583,94.5316,94.5395,33400.0
2014-12-19 15:05:00,119.39,119.42,119.28,119.35,65400.0,94.5474,94.5712,94.4603,94.5158,65400.0
2014-12-19 15:10:00,119.35,119.43,119.14,119.32,50500.0,94.5158,94.5791,94.3495,94.492,50500.0
2014-12-19 15:15:00,119.35,119.39,119.22,119.23,38000.0,94.5158,94.5474,94.4128,94.4207,38000.0
2014-12-19 15:20:00,119.25,119.3,119.17,119.2,52200.0,94.4366,94.4762,94.3732,94.397,52200.0
2014-12-19 15:25:00,119.21,119.22,119.12,119.2,43900.0,94.4049,94.4128,94.3336,94.397,43900.0
2014-12-19 15:30:00,119.19,119.34,119.19,119.31,52900.0,94.3891,94.5078,94.3891,94.4841,52900.0
2014-12-19 15:35:00,119.3,119.37,119.24,119.28,55500.0,94.4762,94.5316,94.4287,94.4603,55500.0
2014-12-19 15:40:00,119.27,119.33,119.17,119.2,74900.0,94.4524,94.4999,94.3732,94.397,74900.0
2014-12-19 15:45:00,119.2,119.2,118.9,118.94,115900.0,94.397,94.397,94.1594,94.1911,115900.0
2014-12-19 15:50:00,118.93,118.95,118.55,118.56,162600.0,94.1832,94.199,93.8822,93.8901,162600.0
2014-12-19 15:55:00,118.55,118.72,118.43,118.49,237600.0,93.8822,94.0169,93.7872,93.8347,237600.0
2014-12-22 09:30:00,119.06,119.87,118.96,119.82,77600.0,94.2861,94.9276,94.2069,94.888,77600.0
2014-12-22 09:35:00,119.82,119.84,119.02,119.05,40900.0,94.888,94.9038,94.2544,94.2782,40900.0
2014-12-22 09:40:00,119.06,119.43,118.99,119.25,24000.0,94.2861,94.5791,94.2307,94.4366,24000.0
2014-12-22 09:45:00,119.28,119.4,119.08,119.25,49600.0,94.4603,94.5554,94.3019,94.4366,49600.0
2014-12-22 09:50:00,119.25,119.34,118.94,119.15,48100.0,94.4366,94.5078,94.1911,94.3574,48100.0
2014-12-22 09:55:00,119.15,119.47,119.0,119.43,34400.0,94.3574,94.6108,94.2386,94.5791,34400.0
2014-12-22 10:00:00,119.49,119.49,119.3,119.4,53400.0,94.6266,94.6266,94.4762,94.5554,53400.0
2014-12-22 10:05:00,119.39,119.66,119.39,119.65,39100.0,94.5474,94.7613,94.5474,94.7533,39100.0
2014-12-22 10:10:00,119.64,119.83,119.57,119.79,40600.0,94.7454,94.8959,94.69,94.8642,40600.0
2014-12-22 10:15:00,119.81,120.18,119.78,120.08,63700.0,94.88,95.1731,94.8563,95.0939,63700.0
2014-12-22 10:20:00,120.07,120.2,120.0,120.14,29800.0,95.0859,95.1889,95.0305,95.1414,29800.0
2014-12-22 10:25:00,120.12,120.38,120.12,120.17,38700.0,95.1255,95.3314,95.1255,95.1651,38700.0
2014-12-22 10:30:00,120.12,120.31,120.08,120.22,39200.0,95.1255,95.276,95.0939,95.2047,39200.0
2014-12-22 10:35:00,120.23,120.4,120.23,120.26,34800.0,95.2127,95.3473,95.2127,95.2364,34800.0
2014-12-22 10:40:00,120.26,120.29,120.17,120.28,36800.0,95.2364,95.2602,95.1651,95.2523,36800.0
2014-12-22 10:45:00,120.29,120.37,120.2,120.2,44500.0,95.2602,95.3235,95.1889,95.1889,44500.0
2014-12-22 10:50:00,120.22,120.23,120.14,120.21,30400.0,95.2047,95.2127,95.1414,95.1968,30400.0
2014-12-22 10:55:00,120.21,120.38,120.19,120.37,25000.0,95.1968,95.3314,95.181,95.3235,25000.0
2014-12-22 11:00:00,120.35,120.38,120.2,120.28,30800.0,95.3077,95.3314,95.1889,95.2523,30800.0
2014-12-22 11:05:00,120.28,120.32,120.14,120.24,25700.0,95.2523,95.2839,95.1414,95.2206,25700.0
2014-12-22 11:10:00,120.27,120.28,120.11,120.14,30500.0,95.2443,95.2523,95.1176,95.1414,30500.0
2014-12-22 11:15:00,120.13,120.22,120.07,120.15,26900.0,95.1335,95.2047,95.0859,95.1493,26900.0
2014-12-22 11:20:00,120.15,120.36,120.15,120.31,27000.0,95.1493,95.3156,95.1493,95.276,27000.0
2014-12-22 11:25:00,120.33,120.62,120.33,120.5,36900.0,95.2918,95.5215,95.2918,95.4265,36900.0
2014-12-22 11:30:00,120.52,120.68,120.52,120.68,27400.0,95.4423,95.569,95.4423,95.569,27400.0
2014-12-22 11:35:00,120.68,120.68,120.44,120.46,19600.0,95.569,95.569,95.379,95.3948,19600.0
2014-12-22 11:40:00,120.45,120.47,120.28,120.29,36900.0,95.3869,95.4027,95.2523,95.2602,36900.0
2014-12-22 11:45:00,120.29,120.45,120.26,120.37,19700.0,95.2602,95.3869,95.2364,95.3235,19700.0
2014-12-22 11:50:00,120.35,120.42,120.28,120.4,14100.0,95.3077,95.3631,95.2523,95.3473,14100.0
2014-12-22 11:55:00,120.4,120.4,120.28,120.33,21400.0,95.3473,95.3473,95.2523,95.2918,21400.0
2014-12-22 12:00:00,120.31,120.38,120.25,120.38,18900.0,95.276,95.3314,95.2285,95.3314,18900.0
2014-12-22 12:05:00,120.38,120.45,120.36,120.45,14200.0,95.3314,95.3869,95.3156,95.3869,14200.0
2014-12-22 12:10:00,120.46,120.52,120.42,120.47,31000.0,95.3948,95.4423,95.3631,95.4027,31000.0
2014-12-22 12:15:00,120.47,120.57,120.47,120.51,18700.0,95.4027,95.4819,95.4027,95.4344,18700.0
2014-12-22 12:20:00,120.51,120.52,120.4,120.45,13500.0,95.4344,95.4423,95.3473,95.3869,13500.0
2014-12-22 12:25:00,120.46,120.46,120.36,120.42,18900.0,95.3948,95.3948,95.3156,95.3631,18900.0
2014-12-22 12:30:00,120.42,120.47,120.38,120.43,22300.0,95.3631,95.4027,95.3314,95.371,22300.0
2014-12-22 12:35:00,120.42,120.44,120.31,120.35,22200.0,95.3631,95.379,95.276,95.3077,22200.0
2014-12-22 12:40:00,120.37,120.38,120.29,120.35,10700.0,95.3235,95.3314,95.2602,95.3077,10700.0
2014-12-22 12:45:00,120.36,120.36,120.25,120.26,46000.0,95.3156,95.3156,95.2285,95.2364,46000.0
2014-12-22 12:50:00,120.27,120.36,120.24,120.33,12100.0,95.2443,95.3156,95.2206,95.2918,12100.0
2014-12-22 12:55:00,120.33,120.4,120.2,120.21,18800.0,95.2918,95.3473,95.1889,95.1968,18800.0
2014-12-22 13:00:00,120.18,120.2,120.12,120.13,13100.0,95.1731,95.1889,95.1255,95.1335,13100.0
2014-12-22 13:05:00,120.14,120.21,120.11,120.16,19200.0,95.1414,95.1968,95.1176,95.1572,19200.0
2014-12-22 13:10:00,120.17,120.27,120.13,120.27,19500.0,95.1651,95.2443,95.1335,95.2443,19500.0
2014-12-22 13:15:00,120.26,120.43,120.26,120.38,12900.0,95.2364,95.371,95.2364,95.3314,12900.0
2014-12-22 13:20:00,120.37,120.51,120.31,120.49,20700.0,95.3235,95.4344,95.276,95.4186,20700.0
2014-12-22 13:25:00,120.52,120.57,120.4,120.4,28100.0,95.4423,95.4819,95.3473,95.3473,28100.0
2014-12-22 13:30:00,120.38,120.53,120.38,120.47,21100.0,95.3314,95.4502,95.3314,95.4027,21100.0
2014-12-22 13:35:00,120.46,120.58,120.44,120.55,11900.0,95.3948,95.4898,95.379,95.4661,11900.0
2014-12-22 13:40:00,120.55,120.63,120.47,120.63,18400.0,95.4661,95.5294,95.4027,95.5294,18400.0
2014-12-22 13:45:00,120.64,120.69,120.59,120.62,22600.0,95.5373,95.5769,95.4977,95.5215,22600.0
2014-12-22 13:50:00,120.62,120.68,120.54,120.63,38200.0,95.5215,95.569,95.4582,95.5294,38200.0
2014-12-22 13:55:00,120.6,120.7,120.56,120.67,15900.0,95.5057,95.5849,95.474,95.5611,15900.0
2014-12-22 14:00:00,120.69,120.71,120.48,120.54,46800.0,95.5769,95.5928,95.4106,95.4582,46800.0
2014-12-22 14:05:00,120.54,120.59,120.46,120.58,19900.0,95.4582,95.4977,95.3948,95.4898,19900.0
2014-12-22 14:10:00,120.59,120.65,120.52,120.63,21400.0,95.4977,95.5453,95.4423,95.5294,21400.0
2014-12-22 14:15:00,120.63,120.72,120.61,120.66,33600.0,95.5294,95.6007,95.5136,95.5532,33600.0
2014-12-22 14:20:00,120.64,120.74,120.6,120.62,25600.0,95.5373,95.6165,95.5057,95.5215,25600.0
2014-12-22 14:25:00,120.63,120.74,120.6,120.64,37900.0,95.5294,95.6165,95.5057,95.5373,37900.0
2014-12-22 14:30:00,120.62,120.72,120.62,120.66,30800.0,95.5215,95.6007,95.5215,95.5532,30800.0
2014-12-22 14:35:00,120.66,120.69,120.51,120.61,25900.0,95.5532,95.5769,95.4344,95.5136,25900.0
2014-12-22 14:40:00,120.61,120.66,120.59,120.6,32800.0,95.5136,95.5532,95.4977,95.5057,32800.0
2014-12-22 14:45:00,120.6,120.62,120.52,120.53,17700.0,95.5057,95.5215,95.4423,95.4502,17700.0
2014-12-22 14:50:00,120.53,120.55,120.45,120.47,17100.0,95.4502,95.4661,95.3869,95.4027,17100.0
2014-12-22 14:55:00,120.47,120.55,120.4,120.46,25200.0,95.4027,95.4661,95.3473,95.3948,25200.0
2014-12-22 15:00:00,120.46,120.54,120.46,120.51,17200.0,95.3948,95.4582,95.3948,95.4344,17200.0
2014-12-22 15:05:00,120.51,120.56,120.47,120.54,46400.0,95.4344,95.474,95.4027,95.4582,46400.0
2014-12-22 15:10:00,120.55,120.64,120.54,120.56,44100.0,95.4661,95.5373,95.4582,95.474,44100.0
2014-12-22 15:15:00,120.55,120.61,120.51,120.6,32300.0,95.4661,95.5136,95.4344,95.5057,32300.0
2014-12-22 15:20:00,120.61,120.62,120.54,120.55,45100.0,95.5136,95.5215,95.4582,95.4661,45100.0
2014-12-22 15:25:00,120.55,120.57,120.47,120.52,40300.0,95.4661,95.4819,95.4027,95.4423,40300.0
2014-12-22 15:30:00,120.51,120.56,120.46,120.56,51500.0,95.4344,95.474,95.3948,95.474,51500.0
2014-12-22 15:35:00,120.57,120.58,120.42,120.5,44500.0,95.4819,95.4898,95.3631,95.4265,44500.0
2014-12-22 15:40:00,120.5,120.56,120.47,120.48,32500.0,95.4265,95.474,95.4027,95.4106,32500.0
2014-12-22 15:45:00,120.47,120.52,120.28,120.43,56500.0,95.4027,95.4423,95.2523,95.371,56500.0
2014-12-22 15:50:00,120.44,120.48,120.29,120.37,73000.0,95.379,95.4106,95.2602,95.3235,73000.0
2014-12-22 15:55:00,120.37,120.44,120.27,120.44,79300.0,95.3235,95.379,95.2443,95.379,79300.0
2014-12-23 09:30:00,120.91,121.22,120.91,121.15,81000.0,95.7512,95.9967,95.7512,95.9412,81000.0
2014-12-23 09:35:00,121.15,121.4,120.96,121.07,42100.0,95.9412,96.1392,95.7908,95.8779,42100.0
2014-12-23 09:40:00,121.07,121.3,121.0,121.14,25800.0,95.8779,96.06,95.8224,95.9333,25800.0
2014-12-23 09:45:00,121.09,121.1,120.83,120.89,33700.0,95.8937,95.9016,95.6878,95.7353,33700.0
2014-12-23 09:50:00,120.89,121.1,120.85,120.99,86000.0,95.7353,95.9016,95.7036,95.8145,86000.0
2014-12-23 09:55:00,120.91,121.18,120.81,120.97,29900.0,95.7512,95.965,95.672,95.7987,29900.0
2014-12-23 10:00:00,120.96,121.18,120.86,121.14,26400.0,95.7908,95.965,95.7116,95.9333,26400.0
2014-12-23 10:05:00,121.13,121.4,121.09,121.25,54900.0,95.9254,96.1392,95.8937,96.0204,54900.0
2014-12-23 10:10:00,121.24,121.28,120.99,120.99,36000.0,96.0125,96.0442,95.8145,95.8145,36000.0
2014-12-23 10:15:00,120.99,121.07,120.86,120.91,43400.0,95.8145,95.8779,95.7116,95.7512,43400.0
2014-12-23 10:20:00,120.9,121.08,120.89,121.05,26500.0,95.7432,95.8858,95.7353,95.862,26500.0
2014-12-23 10:25:00,121.04,121.16,121.02,121.12,26000.0,95.8541,95.9491,95.8383,95.9175,26000.0
2014-12-23 10:30:00,121.07,121.12,120.94,121.04,23700.0,95.8779,95.9175,95.7749,95.8541,23700.0
2014-12-23 10:35:00,121.04,121.2,120.96,120.96,22800.0,95.8541,95.9808,95.7908,95.7908,22800.0
2014-12-23 10:40:00,120.96,121.0,120.83,120.89,20100.0,95.7908,95.8224,95.6878,95.7353,20100.0
2014-12-23 10:45:00,120.86,120.9,120.75,120.81,27200.0,95.7116,95.7432,95.6245,95.672,27200.0
2014-12-23 10:50:00,120.79,120.91,120.71,120.89,22500.0,95.6561,95.7512,95.5928,95.7353,22500.0
2014-12-23 10:55:00,120.86,120.98,120.78,120.97,25100.0,95.7116,95.8066,95.6482,95.7987,25100.0
2014-12-23 11:00:00,120.96,120.97,120.79,120.94,27800.0,95.7908,95.7987,95.6561,95.7749,27800.0
2014-12-23 11:05:00,120.92,120.97,120.82,120.83,16200.0,95.7591,95.7987,95.6799,95.6878,16200.0
2014-12-23 11:10:00,120.85,120.85,120.67,120.68,18100.0,95.7036,95.7036,95.5611,95.569,18100.0
2014-12-23 11:15:00,120.69,120.73,120.58,120.65,15700.0,95.5769,95.6086,95.4898,95.5453,15700.0
2014-12-23 11:20:00,120.65,120.66,120.54,120.57,18500.0,95.5453,95.5532,95.4582,95.4819,18500.0
2014-12-23 11:25:00,120.59,120.61,120.44,120.44,17700.0,95.4977,95.5136,95.379,95.379,17700.0
2014-12-23 11:30:00,120.47,120.59,120.43,120.47,16300.0,95.4027,95.4977,95.371,95.4027,16300.0
2014-12-23 11:35:00,120.48,120.54,120.31,120.36,24600.0,95.4106,95.4582,95.276,95.3156,24600.0
2014-12-23 11:40:00,120.38,120.44,120.3,120.4,17200.0,95.3314,95.379,95.2681,95.3473,17200.0
2014-12-23 11:45:00,120.39,120.58,120.35,120.55,14900.0,95.3394,95.4898,95.3077,95.4661,14900.0
2014-12-23 11:50:00,120.55,120.55,120.43,120.49,11300.0,95.4661,95.4661,95.371,95.4186,11300.0
2014-12-23 11:55:00,120.49,120.5,120.36,120.4,17500.0,95.4186,95.4265,95.3156,95.3473,17500.0
2014-12-23 12:00:00,120.39,120.54,120.39,120.45,10400.0,95.3394,95.4582,95.3394,95.3869,10400.0
2014-12-23 12:05:00,120.42,120.57,120.41,120.56,18600.0,95.3631,95.4819,95.3552,95.474,18600.0
2014-12-23 12:10:00,120.56,120.58,120.46,120.52,22500.0,95.474,95.4898,95.3948,95.4423,22500.0
2014-12-23 12:15:00,120.5,120.56,120.41,120.54,28900.0,95.4265,95.474,95.3552,95.4582,28900.0
2014-12-23 12:20:00,120.59,120.62,120.49,120.57,11200.0,95.4977,95.5215,95.4186,95.4819,11200.0
2014-12-23 12:25:00,120.58,120.63,120.53,120.53,16300.0,95.4898,95.5294,95.4502,95.4502,16300.0
2014-12-23 12:30:00,120.53,120.56,120.44,120.46,16600.0,95.4502,95.474,95.379,95.3948,16600.0
2014-12-23 12:35:00,120.44,120.62,120.43,120.54,15800.0,95.379,95.5215,95.371,95.4582,15800.0
2014-12-23 12:40:00,120.54,120.59,120.5,120.56,17100.0,95.4582,95.4977,95.4265,95.474,17100.0
2014-12-23 12:45:00,120.57,120.57,120.46,120.53,33700.0,95.4819,95.4819,95.3948,95.4502,33700.0
2014-12-23 12:50:00,120.54,120.58,120.46,120.51,17600.0,95.4582,95.4898,95.3948,95.4344,17600.0
2014-12-23 12:55:00,120.5,120.57,120.5,120.51,13700.0,95.4265,95.4819,95.4265,95.4344,13700.0
2014-12-23 13:00:00,120.53,120.53,120.46,120.51,10400.0,95.4502,95.4502,95.3948,95.4344,10400.0
2014-12-23 13:05:00,120.52,120.58,120.44,120.45,11400.0,95.4423,95.4898,95.379,95.3869,11400.0
2014-12-23 13:10:00,120.47,120.58,120.43,120.58,13500.0,95.4027,95.4898,95.371,95.4898,13500.0
2014-12-23 13:15:00,120.55,120.57,120.48,120.52,6100.0,95.4661,95.4819,95.4106,95.4423,6100.0
2014-12-23 13:20:00,120.51,120.6,120.5,120.58,14800.0,95.4344,95.5057,95.4265,95.4898,14800.0
2014-12-23 13:25:00,120.57,120.61,120.47,120.53,9300.0,95.4819,95.5136,95.4027,95.4502,9300.0
2014-12-23 13:30:00,120.52,120.63,120.49,120.63,16200.0,95.4423,95.5294,95.4186,95.5294,16200.0
2014-12-23 13:35:00,120.6,120.6,120.51,120.53,13900.0,95.5057,95.5057,95.4344,95.4502,13900.0
2014-12-23 13:40:00,120.55,120.72,120.53,120.71,11400.0,95.4661,95.6007,95.4502,95.5928,11400.0
2014-12-23 13:45:00,120.72,120.72,120.65,120.7,10500.0,95.6007,95.6007,95.5453,95.5849,10500.0
2014-12-23 13:50:00,120.69,120.7,120.65,120.7,15200.0,95.5769,95.5849,95.5453,95.5849,15200.0
2014-12-23 13:55:00,120.7,120.81,120.68,120.69,15300.0,95.5849,95.672,95.569,95.5769,15300.0
2014-12-23 14:00:00,120.72,120.77,120.66,120.73,11400.0,95.6007,95.6403,95.5532,95.6086,11400.0
2014-12-23 14:05:00,120.72,120.72,120.64,120.7,12300.0,95.6007,95.6007,95.5373,95.5849,12300.0
2014-12-23 14:10:00,120.69,120.72,120.66,120.68,11700.0,95.5769,95.6007,95.5532,95.569,11700.0
2014-12-23 14:15:00,120.7,120.73,120.66,120.69,14100.0,95.5849,95.6086,95.5532,95.5769,14100.0
2014-12-23 14:20:00,120.69,120.89,120.69,120.87,29200.0,95.5769,95.7353,95.5769,95.7195,29200.0
2014-12-23 14:25:00,120.82,120.88,120.79,120.86,13900.0,95.6799,95.7274,95.6561,95.7116,13900.0
2014-12-23 14:30:00,120.87,120.93,120.81,120.81,13400.0,95.7195,95.767,95.672,95.672,13400.0
2014-12-23 14:35:00,120.81,120.95,120.79,120.94,18800.0,95.672,95.7828,95.6561,95.7749,18800.0
2014-12-23 14:40:00,120.94,121.05,120.93,121.0,29700.0,95.7749,95.862,95.767,95.8224,29700.0
2014-12-23 14:45:00,121.0,121.09,121.0,121.07,24600.0,95.8224,95.8937,95.8224,95.8779,24600.0
2014-12-23 14:50:00,121.07,121.14,121.03,121.13,21200.0,95.8779,95.9333,95.8462,95.9254,21200.0
2014-12-23 14:55:00,121.11,121.12,120.89,120.93,37000.0,95.9095,95.9175,95.7353,95.767,37000.0
2014-12-23 15:00:00,120.91,120.98,120.9,120.97,15500.0,95.7512,95.8066,95.7432,95.7987,15500.0
2014-12-23 15:05:00,120.97,121.02,120.94,121.02,14000.0,95.7987,95.8383,95.7749,95.8383,14000.0
2014-12-23 15:10:00,121.02,121.03,120.97,120.99,12200.0,95.8383,95.8462,95.7987,95.8145,12200.0
2014-12-23 15:15:00,121.01,121.04,120.91,120.95,22800.0,95.8304,95.8541,95.7512,95.7828,22800.0
2014-12-23 15:20:00,120.96,120.96,120.72,120.73,31300.0,95.7908,95.7908,95.6007,95.6086,31300.0
2014-12-23 15:25:00,120.73,120.81,120.7,120.8,17400.0,95.6086,95.672,95.5849,95.6641,17400.0
2014-12-23 15:30:00,120.77,120.77,120.7,120.72,18600.0,95.6403,95.6403,95.5849,95.6007,18600.0
2014-12-23 15:35:00,120.72,120.78,120.69,120.78,40300.0,95.6007,95.6482,95.5769,95.6482,40300.0
2014-12-23 15:40:00,120.79,120.87,120.77,120.86,24500.0,95.6561,95.7195,95.6403,95.7116,24500.0
2014-12-23 15:45:00,120.86,120.88,120.7,120.84,28300.0,95.7116,95.7274,95.5849,95.6957,28300.0
2014-12-23 15:50:00,120.84,120.89,120.78,120.84,34700.0,95.6957,95.7353,95.6482,95.6957,34700.0
2014-12-23 15:55:00,120.83,120.83,120.68,120.72,71200.0,95.6878,95.6878,95.569,95.6007,71200.0
2014-12-24 09:30:00,120.61,121.1,120.39,120.75,57900.0,95.5136,95.9016,95.3394,95.6245,57900.0
2014-12-24 09:35:00,120.87,120.99,120.72,120.77,11200.0,95.7195,95.8145,95.6007,95.6403,11200.0
2014-12-24 09:40:00,120.75,120.85,120.62,120.77,31200.0,95.6245,95.7036,95.5215,95.6403,31200.0
2014-12-24 09:45:00,120.72,120.81,120.55,120.55,18300.0,95.6007,95.672,95.4661,95.4661,18300.0
2014-12-24 09:50:00,120.55,120.8,120.55,120.58,16900.0,95.4661,95.6641,95.4661,95.4898,16900.0
2014-12-24 09:55:00,120.57,120.57,120.34,120.42,21000.0,95.4819,95.4819,95.2998,95.3631,21000.0
2014-12-24 10:00:00,120.43,120.57,120.43,120.56,15200.0,95.371,95.4819,95.371,95.474,15200.0
2014-12-24 10:05:00,120.51,120.61,120.4,120.47,16000.0,95.4344,95.5136,95.3473,95.4027,16000.0
2014-12-24 10:10:00,120.44,120.52,120.43,120.44,12800.0,95.379,95.4423,95.371,95.379,12800.0
2014-12-24 10:15:00,120.46,120.57,120.45,120.49,14300.0,95.3948,95.4819,95.3869,95.4186,14300.0
2014-12-24 10:20:00,120.5,120.67,120.44,120.53,12700.0,95.4265,95.5611,95.379,95.4502,12700.0
2014-12-24 10:25:00,120.51,120.51,120.43,120.46,31200.0,95.4344,95.4344,95.371,95.3948,31200.0
2014-12-24 10:30:00,120.45,120.76,120.44,120.76,19000.0,95.3869,95.6324,95.379,95.6324,19000.0
2014-12-24 10:35:00,120.78,120.8,120.7,120.78,11600.0,95.6482,95.6641,95.5849,95.6482,11600.0
2014-12-24 10:40:00,120.78,120.8,120.54,120.54,15100.0,95.6482,95.6641,95.4582,95.4582,15100.0
2014-12-24 10:45:00,120.54,120.57,120.44,120.47,12000.0,95.4582,95.4819,95.379,95.4027,12000.0
2014-12-24 10:50:00,120.47,120.64,120.46,120.57,13700.0,95.4027,95.5373,95.3948,95.4819,13700.0
2014-12-24 10:55:00,120.55,120.64,120.52,120.6,16800.0,95.4661,95.5373,95.4423,95.5057,16800.0
2014-12-24 11:00:00,120.61,120.75,120.61,120.74,17200.0,95.5136,95.6245,95.5136,95.6165,17200.0
2014-12-24 11:05:00,120.72,120.72,120.56,120.56,27500.0,95.6007,95.6007,95.474,95.474,27500.0
2014-12-24 11:10:00,120.6,120.62,120.5,120.54,13600.0,95.5057,95.5215,95.4265,95.4582,13600.0
2014-12-24 11:15:00,120.5,120.54,120.44,120.51,16900.0,95.4265,95.4582,95.379,95.4344,16900.0
2014-12-24 11:20:00,120.52,120.53,120.43,120.48,15600.0,95.4423,95.4502,95.371,95.4106,15600.0
2014-12-24 11:25:00,120.48,120.5,120.45,120.47,7900.0,95.4106,95.4265,95.3869,95.4027,7900.0
2014-12-24 11:30:00,120.45,120.65,120.44,120.63,11900.0,95.3869,95.5453,95.379,95.5294,11900.0
2014-12-24 11:35:00,120.62,120.66,120.6,120.65,8100.0,95.5215,95.5532,95.5057,95.5453,8100.0
2014-12-24 11:40:00,120.65,120.67,120.59,120.59,15900.0,95.5453,95.5611,95.4977,95.4977,15900.0
2014-12-24 11:45:00,120.6,120.61,120.57,120.6,15800.0,95.5057,95.5136,95.4819,95.5057,15800.0
2014-12-24 11:50:00,120.6,120.61,120.48,120.55,12800.0,95.5057,95.5136,95.4106,95.4661,12800.0
2014-12-24 11:55:00,120.58,120.64,120.55,120.55,20600.0,95.4898,95.5373,95.4661,95.4661,20600.0
2014-12-24 12:00:00,120.55,120.63,120.54,120.55,17700.0,95.4661,95.5294,95.4582,95.4661,17700.0
2014-12-24 12:05:00,120.56,120.62,120.54,120.59,12400.0,95.474,95.5215,95.4582,95.4977,12400.0
2014-12-24 12:10:00,120.62,120.62,120.53,120.56,13500.0,95.5215,95.5215,95.4502,95.474,13500.0
2014-12-24 12:15:00,120.52,120.61,120.52,120.54,15700.0,95.4423,95.5136,95.4423,95.4582,15700.0
2014-12-24 12:20:00,120.54,120.63,120.53,120.59,21100.0,95.4582,95.5294,95.4502,95.4977,21100.0
2014-12-24 12:25:00,120.59,120.7,120.58,120.69,9900.0,95.4977,95.5849,95.4898,95.5769,9900.0
2014-12-24 12:30:00,120.69,120.77,120.64,120.68,37100.0,95.5769,95.6403,95.5373,95.569,37100.0
2014-12-24 12:35:00,120.66,120.66,120.57,120.61,15700.0,95.5532,95.5532,95.4819,95.5136,15700.0
2014-12-24 12:40:00,120.62,120.62,120.48,120.56,14200.0,95.5215,95.5215,95.4106,95.474,14200.0
2014-12-24 12:45:00,120.56,120.64,120.55,120.57,25400.0,95.474,95.5373,95.4661,95.4819,25400.0
2014-12-24 12:50:00,120.58,120.63,120.52,120.55,14300.0,95.4898,95.5294,95.4423,95.4661,14300.0
2014-12-24 12:55:00,120.55,120.59,120.26,120.33,39900.0,95.4661,95.4977,95.2364,95.2918,39900.0
2014-12-26 09:30:00,120.88,120.99,120.1,120.25,86500.0,95.7274,95.8145,95.1097,95.2285,86500.0
2014-12-26 09:35:00,120.34,120.85,120.31,120.61,13900.0,95.2998,95.7036,95.276,95.5136,13900.0
2014-12-26 09:40:00,120.53,120.66,120.3,120.43,24000.0,95.4502,95.5532,95.2681,95.371,24000.0
2014-12-26 09:45:00,120.48,120.58,120.25,120.45,28500.0,95.4106,95.4898,95.2285,95.3869,28500.0
2014-12-26 09:50:00,120.53,120.55,120.25,120.32,26400.0,95.4502,95.4661,95.2285,95.2839,26400.0
2014-12-26 09:55:00,120.34,120.41,120.07,120.31,32900.0,95.2998,95.3552,95.0859,95.276,32900.0
2014-12-26 10:00:00,120.35,120.54,120.07,120.42,41500.0,95.3077,95.4582,95.0859,95.3631,41500.0
2014-12-26 10:05:00,120.44,120.5,120.39,120.43,19100.0,95.379,95.4265,95.3394,95.371,19100.0
2014-12-26 10:10:00,120.42,120.51,120.29,120.46,20900.0,95.3631,95.4344,95.2602,95.3948,20900.0
2014-12-26 10:15:00,120.47,120.54,120.4,120.54,41300.0,95.4027,95.4582,95.3473,95.4582,41300.0
2014-12-26 10:20:00,120.54,120.61,120.45,120.57,21100.0,95.4582,95.5136,95.3869,95.4819,21100.0
2014-12-26 10:25:00,120.55,120.62,120.43,120.44,32800.0,95.4661,95.5215,95.371,95.379,32800.0
2014-12-26 10:30:00,120.42,120.63,120.42,120.55,29100.0,95.3631,95.5294,95.3631,95.4661,29100.0
2014-12-26 10:35:00,120.57,120.7,120.57,120.64,11900.0,95.4819,95.5849,95.4819,95.5373,11900.0
2014-12-26 10:40:00,120.63,120.7,120.58,120.65,13100.0,95.5294,95.5849,95.4898,95.5453,13100.0
2014-12-26 10:45:00,120.67,120.78,120.66,120.73,16300.0,95.5611,95.6482,95.5532,95.6086,16300.0
2014-12-26 10:50:00,120.72,120.79,120.64,120.75,15400.0,95.6007,95.6561,95.5373,95.6245,15400.0
2014-12-26 10:55:00,120.75,120.85,120.73,120.84,17500.0,95.6245,95.7036,95.6086,95.6957,17500.0
2014-12-26 11:00:00,120.82,120.84,120.73,120.75,16800.0,95.6799,95.6957,95.6086,95.6245,16800.0
2014-12-26 11:05:00,120.73,120.8,120.7,120.71,13300.0,95.6086,95.6641,95.5849,95.5928,13300.0
2014-12-26 11:10:00,120.69,120.74,120.67,120.71,16000.0,95.5769,95.6165,95.5611,95.5928,16000.0
2014-12-26 11:15:00,120.71,120.76,120.69,120.71,9500.0,95.5928,95.6324,95.5769,95.5928,9500.0
2014-12-26 11:20:00,120.69,120.75,120.65,120.66,8000.0,95.5769,95.6245,95.5453,95.5532,8000.0
2014-12-26 11:25:00,120.65,120.69,120.58,120.59,15000.0,95.5453,95.5769,95.4898,95.4977,15000.0
2014-12-26 11:30:00,120.59,120.64,120.51,120.56,7700.0,95.4977,95.5373,95.4344,95.474,7700.0
2014-12-26 11:35:00,120.54,120.55,120.47,120.48,9300.0,95.4582,95.4661,95.4027,95.4106,9300.0
2014-12-26 11:40:00,120.46,120.48,120.39,120.44,9900.0,95.3948,95.4106,95.3394,95.379,9900.0
2014-12-26 11:45:00,120.46,120.51,120.4,120.5,10300.0,95.3948,95.4344,95.3473,95.4265,10300.0
2014-12-26 11:50:00,120.51,120.68,120.51,120.67,9500.0,95.4344,95.569,95.4344,95.5611,9500.0
2014-12-26 11:55:00,120.66,120.66,120.54,120.62,10700.0,95.5532,95.5532,95.4582,95.5215,10700.0
2014-12-26 12:00:00,120.62,120.62,120.56,120.56,6700.0,95.5215,95.5215,95.474,95.474,6700.0
2014-12-26 12:05:00,120.54,120.56,120.44,120.51,8000.0,95.4582,95.474,95.379,95.4344,8000.0
2014-12-26 12:10:00,120.55,120.61,120.51,120.6,9500.0,95.4661,95.5136,95.4344,95.5057,9500.0
2014-12-26 12:15:00,120.6,120.6,120.41,120.41,10000.0,95.5057,95.5057,95.3552,95.3552,10000.0
2014-12-26 12:20:00,120.43,120.5,120.41,120.5,4600.0,95.371,95.4265,95.3552,95.4265,4600.0
2014-12-26 12:25:00,120.5,120.5,120.37,120.4,10100.0,95.4265,95.4265,95.3235,95.3473,10100.0
2014-12-26 12:30:00,120.4,120.44,120.32,120.37,12200.0,95.3473,95.379,95.2839,95.3235,12200.0
2014-12-26 12:35:00,120.38,120.45,120.36,120.4,9100.0,95.3314,95.3869,95.3156,95.3473,9100.0
2014-12-26 12:40:00,120.4,120.5,120.4,120.45,13800.0,95.3473,95.4265,95.3473,95.3869,13800.0
2014-12-26 12:45:00,120.45,120.55,120.45,120.53,10100.0,95.3869,95.4661,95.3869,95.4502,10100.0
2014-12-26 12:50:00,120.52,120.53,120.43,120.48,8200.0,95.4423,95.4502,95.371,95.4106,8200.0
2014-12-26 12:55:00,120.49,120.52,120.46,120.49,7700.0,95.4186,95.4423,95.3948,95.4186,7700.0
2014-12-26 13:00:00,120.49,120.53,120.46,120.47,9600.0,95.4186,95.4502,95.3948,95.4027,9600.0
2014-12-26 13:05:00,120.46,120.5,120.43,120.47,9000.0,95.3948,95.4265,95.371,95.4027,9000.0
2014-12-26 13:10:00,120.47,120.58,120.47,120.56,9200.0,95.4027,95.4898,95.4027,95.474,9200.0
2014-12-26 13:15:00,120.56,120.64,120.52,120.6,12900.0,95.474,95.5373,95.4423,95.5057,12900.0
2014-12-26 13:20:00,120.61,120.73,120.61,120.68,8800.0,95.5136,95.6086,95.5136,95.569,8800.0
2014-12-26 13:25:00,120.68,120.7,120.61,120.65,7900.0,95.569,95.5849,95.5136,95.5453,7900.0
2014-12-26 13:30:00,120.67,120.76,120.63,120.75,15100.0,95.5611,95.6324,95.5294,95.6245,15100.0
2014-12-26 13:35:00,120.75,120.81,120.72,120.77,9800.0,95.6245,95.672,95.6007,95.6403,9800.0
2014-12-26 13:40:00,120.76,120.77,120.69,120.71,14400.0,95.6324,95.6403,95.5769,95.5928,14400.0
2014-12-26 13:45:00,120.72,120.76,120.72,120.74,14100.0,95.6007,95.6324,95.6007,95.6165,14100.0
2014-12-26 13:50:00,120.75,120.75,120.64,120.7,13800.0,95.6245,95.6245,95.5373,95.5849,13800.0
2014-12-26 13:55:00,120.69,120.75,120.69,120.71,9700.0,95.5769,95.6245,95.5769,95.5928,9700.0
2014-12-26 14:00:00,120.71,120.83,120.7,120.75,17400.0,95.5928,95.6878,95.5849,95.6245,17400.0
2014-12-26 14:05:00,120.77,120.83,120.69,120.74,15300.0,95.6403,95.6878,95.5769,95.6165,15300.0
2014-12-26 14:10:00,120.74,120.77,120.68,120.69,8800.0,95.6165,95.6403,95.569,95.5769,8800.0
2014-12-26 14:15:00,120.69,120.73,120.62,120.7,11500.0,95.5769,95.6086,95.5215,95.5849,11500.0
2014-12-26 14:20:00,120.71,120.75,120.66,120.66,7600.0,95.5928,95.6245,95.5532,95.5532,7600.0
2014-12-26 14:25:00,120.65,120.7,120.6,120.67,11000.0,95.5453,95.5849,95.5057,95.5611,11000.0
2014-12-26 14:30:00,120.67,120.75,120.66,120.74,12000.0,95.5611,95.6245,95.5532,95.6165,12000.0
2014-12-26 14:35:00,120.75,120.79,120.72,120.75,18800.0,95.6245,95.6561,95.6007,95.6245,18800.0
2014-12-26 14:40:00,120.75,120.82,120.69,120.69,14400.0,95.6245,95.6799,95.5769,95.5769,14400.0
2014-12-26 14:45:00,120.7,120.77,120.67,120.76,10000.0,95.5849,95.6403,95.5611,95.6324,10000.0
2014-12-26 14:50:00,120.76,120.82,120.72,120.81,9200.0,95.6324,95.6799,95.6007,95.672,9200.0
2014-12-26 14:55:00,120.81,120.84,120.77,120.83,17800.0,95.672,95.6957,95.6403,95.6878,17800.0
2014-12-26 15:00:00,120.84,120.88,120.74,120.74,22900.0,95.6957,95.7274,95.6165,95.6165,22900.0
2014-12-26 15:05:00,120.76,120.8,120.74,120.76,13800.0,95.6324,95.6641,95.6165,95.6324,13800.0
2014-12-26 15:10:00,120.75,120.75,120.65,120.72,14800.0,95.6245,95.6245,95.5453,95.6007,14800.0
2014-12-26 15:15:00,120.72,120.78,120.71,120.77,13200.0,95.6007,95.6482,95.5928,95.6403,13200.0
2014-12-26 15:20:00,120.77,120.77,120.61,120.64,15300.0,95.6403,95.6403,95.5136,95.5373,15300.0
2014-12-26 15:25:00,120.65,120.69,120.58,120.63,16600.0,95.5453,95.5769,95.4898,95.5294,16600.0
2014-12-26 15:30:00,120.63,120.63,120.56,120.57,20300.0,95.5294,95.5294,95.474,95.4819,20300.0
2014-12-26 15:35:00,120.56,120.64,120.53,120.64,27600.0,95.474,95.5373,95.4502,95.5373,27600.0
2014-12-26 15:40:00,120.64,120.67,120.5,120.55,27100.0,95.5373,95.5611,95.4265,95.4661,27100.0
2014-12-26 15:45:00,120.56,120.62,120.43,120.45,29300.0,95.474,95.5215,95.371,95.3869,29300.0
2014-12-26 15:50:00,120.43,120.47,120.33,120.33,20600.0,95.371,95.4027,95.2918,95.2918,20600.0
2014-12-26 15:55:00,120.32,120.45,120.28,120.38,37500.0,95.2839,95.3869,95.2523,95.3314,37500.0
2014-12-29 09:30:00,119.54,119.91,119.09,119.54,77000.0,94.6662,94.9592,94.3099,94.6662,77000.0
2014-12-29 09:35:00,119.6,119.6,119.2,119.39,29800.0,94.7137,94.7137,94.397,94.5474,29800.0
2014-12-29 09:40:00,119.45,119.74,119.24,119.64,39800.0,94.595,94.8246,94.4287,94.7454,39800.0
2014-12-29 09:45:00,119.67,119.71,119.49,119.63,19700.0,94.7692,94.8009,94.6266,94.7375,19700.0
2014-12-29 09:50:00,119.65,119.95,119.61,119.95,9900.0,94.7533,94.9909,94.7217,94.9909,9900.0
2014-12-29 09:55:00,119.95,120.08,119.88,120.08,15800.0,94.9909,95.0939,94.9355,95.0939,15800.0
2014-12-29 10:00:00,120.09,120.12,119.84,120.0,38800.0,95.1018,95.1255,94.9038,95.0305,38800.0
2014-12-29 10:05:00,120.03,120.12,119.9,120.07,31900.0,95.0543,95.1255,94.9513,95.0859,31900.0
2014-12-29 10:10:00,120.1,120.19,120.02,120.02,33200.0,95.1097,95.181,95.0464,95.0464,33200.0
2014-12-29 10:15:00,120.04,120.14,120.02,120.03,44800.0,95.0622,95.1414,95.0464,95.0543,44800.0
2014-12-29 10:20:00,120.04,120.13,120.0,120.08,30800.0,95.0622,95.1335,95.0305,95.0939,30800.0
2014-12-29 10:25:00,120.09,120.16,120.02,120.15,28500.0,95.1018,95.1572,95.0464,95.1493,28500.0
2014-12-29 10:30:00,120.12,120.14,120.0,120.08,16900.0,95.1255,95.1414,95.0305,95.0939,16900.0
2014-12-29 10:35:00,120.08,120.29,120.08,120.25,12700.0,95.0939,95.2602,95.0939,95.2285,12700.0
2014-12-29 10:40:00,120.23,120.29,120.16,120.29,8700.0,95.2127,95.2602,95.1572,95.2602,8700.0
2014-12-29 10:45:00,120.3,120.34,120.18,120.22,14300.0,95.2681,95.2998,95.1731,95.2047,14300.0
2014-12-29 10:50:00,120.21,120.22,120.11,120.14,19400.0,95.1968,95.2047,95.1176,95.1414,19400.0
2014-12-29 10:55:00,120.14,120.28,120.08,120.23,20600.0,95.1414,95.2523,95.0939,95.2127,20600.0
2014-12-29 11:00:00,120.21,120.32,120.16,120.32,13000.0,95.1968,95.2839,95.1572,95.2839,13000.0
2014-12-29 11:05:00,120.33,120.46,120.31,120.46,14500.0,95.2918,95.3948,95.276,95.3948,14500.0
2014-12-29 11:10:00,120.47,120.49,120.4,120.43,15500.0,95.4027,95.4186,95.3473,95.371,15500.0
2014-12-29 11:15:00,120.43,120.47,120.39,120.44,8100.0,95.371,95.4027,95.3394,95.379,8100.0
2014-12-29 11:20:00,120.45,120.45,120.32,120.36,15100.0,95.3869,95.3869,95.2839,95.3156,15100.0
2014-12-29 11:25:00,120.35,120.36,120.23,120.33,11700.0,95.3077,95.3156,95.2127,95.2918,11700.0
2014-12-29 11:30:00,120.32,120.47,120.31,120.45,11600.0,95.2839,95.4027,95.276,95.3869,11600.0
2014-12-29 11:35:00,120.47,120.49,120.33,120.33,9500.0,95.4027,95.4186,95.2918,95.2918,9500.0
2014-12-29 11:40:00,120.33,120.42,120.3,120.32,7700.0,95.2918,95.3631,95.2681,95.2839,7700.0
2014-12-29 11:45:00,120.29,120.46,120.29,120.38,10500.0,95.2602,95.3948,95.2602,95.3314,10500.0
2014-12-29 11:50:00,120.38,120.42,120.32,120.32,11300.0,95.3314,95.3631,95.2839,95.2839,11300.0
2014-12-29 11:55:00,120.32,120.32,120.25,120.25,8600.0,95.2839,95.2839,95.2285,95.2285,8600.0
2014-12-29 12:00:00,120.26,120.3,120.18,120.23,34100.0,95.2364,95.2681,95.1731,95.2127,34100.0
2014-12-29 12:05:00,120.26,120.27,120.07,120.16,46900.0,95.2364,95.2443,95.0859,95.1572,46900.0
2014-12-29 12:10:00,120.16,120.2,120.11,120.18,8200.0,95.1572,95.1889,95.1176,95.1731,8200.0
2014-12-29 12:15:00,120.18,120.19,120.05,120.15,31100.0,95.1731,95.181,95.0701,95.1493,31100.0
2014-12-29 12:20:00,120.15,120.21,120.13,120.16,11500.0,95.1493,95.1968,95.1335,95.1572,11500.0
2014-12-29 12:25:00,120.17,120.19,120.04,120.07,26200.0,95.1651,95.181,95.0622,95.0859,26200.0
2014-12-29 12:30:00,120.06,120.11,120.05,120.1,9900.0,95.078,95.1176,95.0701,95.1097,9900.0
2014-12-29 12:35:00,120.11,120.24,120.11,120.24,15100.0,95.1176,95.2206,95.1176,95.2206,15100.0
2014-12-29 12:40:00,120.24,120.34,120.19,120.33,21300.0,95.2206,95.2998,95.181,95.2918,21300.0
2014-12-29 12:45:00,120.32,120.32,120.25,120.28,7200.0,95.2839,95.2839,95.2285,95.2523,7200.0
2014-12-29 12:50:00,120.3,120.3,120.17,120.17,7800.0,95.2681,95.2681,95.1651,95.1651,7800.0
2014-12-29 12:55:00,120.17,120.24,120.11,120.18,16300.0,95.1651,95.2206,95.1176,95.1731,16300.0
2014-12-29 13:00:00,120.17,120.18,120.11,120.16,8200.0,95.1651,95.1731,95.1176,95.1572,8200.0
2014-12-29 13:05:00,120.16,120.24,120.15,120.17,9600.0,95.1572,95.2206,95.1493,95.1651,9600.0
2014-12-29 13:10:00,120.17,120.21,120.14,120.21,10200.0,95.1651,95.1968,95.1414,95.1968,10200.0
2014-12-29 13:15:00,120.25,120.34,120.24,120.31,9800.0,95.2285,95.2998,95.2206,95.276,9800.0
2014-12-29 13:20:00,120.29,120.46,120.29,120.39,9600.0,95.2602,95.3948,95.2602,95.3394,9600.0
2014-12-29 13:25:00,120.38,120.45,120.36,120.37,9000.0,95.3314,95.3869,95.3156,95.3235,9000.0
2014-12-29 13:30:00,120.38,120.52,120.38,120.49,10600.0,95.3314,95.4423,95.3314,95.4186,10600.0
2014-12-29 13:35:00,120.48,120.49,120.41,120.46,8900.0,95.4106,95.4186,95.3552,95.3948,8900.0
2014-12-29 13:40:00,120.46,120.54,120.46,120.49,5900.0,95.3948,95.4582,95.3948,95.4186,5900.0
2014-12-29 13:45:00,120.47,120.47,120.39,120.44,9800.0,95.4027,95.4027,95.3394,95.379,9800.0
2014-12-29 13:50:00,120.45,120.46,120.33,120.4,9300.0,95.3869,95.3948,95.2918,95.3473,9300.0
2014-12-29 13:55:00,120.39,120.39,120.31,120.38,7600.0,95.3394,95.3394,95.276,95.3314,7600.0
2014-12-29 14:00:00,120.38,120.39,120.24,120.27,12400.0,95.3314,95.3394,95.2206,95.2443,12400.0
2014-12-29 14:05:00,120.28,120.42,120.26,120.42,13400.0,95.2523,95.3631,95.2364,95.3631,13400.0
2014-12-29 14:10:00,120.42,120.43,120.32,120.34,14300.0,95.3631,95.371,95.2839,95.2998,14300.0
2014-12-29 14:15:00,120.36,120.36,120.25,120.27,11000.0,95.3156,95.3156,95.2285,95.2443,11000.0
2014-12-29 14:20:00,120.27,120.4,120.21,120.35,10700.0,95.2443,95.3473,95.1968,95.3077,10700.0
2014-12-29 14:25:00,120.37,120.42,120.33,120.41,14000.0,95.3235,95.3631,95.2918,95.3552,14000.0
2014-12-29 14:30:00,120.39,120.43,120.33,120.43,9600.0,95.3394,95.371,95.2918,95.371,9600.0
2014-12-29 14:35:00,120.43,120.56,120.42,120.54,44900.0,95.371,95.474,95.3631,95.4582,44900.0
2014-12-29 14:40:00,120.54,120.65,120.54,120.63,13900.0,95.4582,95.5453,95.4582,95.5294,13900.0
2014-12-29 14:45:00,120.65,120.75,120.64,120.69,10300.0,95.5453,95.6245,95.5373,95.5769,10300.0
2014-12-29 14:50:00,120.7,120.74,120.65,120.66,10100.0,95.5849,95.6165,95.5453,95.5532,10100.0
2014-12-29 14:55:00,120.66,120.74,120.64,120.74,17800.0,95.5532,95.6165,95.5373,95.6165,17800.0
2014-12-29 15:00:00,120.73,120.81,120.69,120.79,27400.0,95.6086,95.672,95.5769,95.6561,27400.0
2014-12-29 15:05:00,120.78,120.8,120.69,120.8,14800.0,95.6482,95.6641,95.5769,95.6641,14800.0
2014-12-29 15:10:00,120.78,120.79,120.71,120.77,26200.0,95.6482,95.6561,95.5928,95.6403,26200.0
2014-12-29 15:15:00,120.77,120.79,120.68,120.79,41000.0,95.6403,95.6561,95.569,95.6561,41000.0
2014-12-29 15:20:00,120.79,120.79,120.67,120.74,21700.0,95.6561,95.6561,95.5611,95.6165,21700.0
2014-12-29 15:25:00,120.75,120.79,120.73,120.79,20800.0,95.6245,95.6561,95.6086,95.6561,20800.0
2014-12-29 15:30:00,120.79,120.83,120.76,120.8,40000.0,95.6561,95.6878,95.6324,95.6641,40000.0
2014-12-29 15:35:00,120.79,120.86,120.74,120.83,35200.0,95.6561,95.7116,95.6165,95.6878,35200.0
2014-12-29 15:40:00,120.82,120.95,120.82,120.94,41300.0,95.6799,95.7828,95.6799,95.7749,41300.0
2014-12-29 15:45:00,120.95,120.95,120.85,120.92,55300.0,95.7828,95.7828,95.7036,95.7591,55300.0
2014-12-29 15:50:00,120.92,120.93,120.87,120.88,50400.0,95.7591,95.767,95.7195,95.7274,50400.0
2014-12-29 15:55:00,120.87,120.88,120.68,120.72,79000.0,95.7195,95.7274,95.569,95.6007,79000.0
2014-12-30 09:30:00,120.21,120.21,119.97,120.11,29200.0,95.1968,95.1968,95.0068,95.1176,29200.0
2014-12-30 09:35:00,120.23,120.44,120.2,120.38,18300.0,95.2127,95.379,95.1889,95.3314,18300.0
2014-12-30 09:40:00,120.3,120.42,120.04,120.42,20000.0,95.2681,95.3631,95.0622,95.3631,20000.0
2014-12-30 09:45:00,120.36,120.7,120.36,120.63,29200.0,95.3156,95.5849,95.3156,95.5294,29200.0
2014-12-30 09:50:00,120.59,120.82,120.59,120.76,19300.0,95.4977,95.6799,95.4977,95.6324,19300.0
2014-12-30 09:55:00,120.77,120.79,120.3,120.47,27300.0,95.6403,95.6561,95.2681,95.4027,27300.0
2014-12-30 10:00:00,120.49,120.6,120.18,120.24,28700.0,95.4186,95.5057,95.1731,95.2206,28700.0
2014-12-30 10:05:00,120.22,120.27,119.82,119.93,26600.0,95.2047,95.2443,94.888,94.9751,26600.0
2014-12-30 10:10:00,119.9,120.09,119.89,119.99,12800.0,94.9513,95.1018,94.9434,95.0226,12800.0
2014-12-30 10:15:00,119.98,120.03,119.88,120.02,28000.0,95.0147,95.0543,94.9355,95.0464,28000.0
2014-12-30 10:20:00,120.01,120.23,119.92,120.21,50300.0,95.0384,95.2127,94.9672,95.1968,50300.0
2014-12-30 10:25:00,120.25,120.25,120.01,120.11,30900.0,95.2285,95.2285,95.0384,95.1176,30900.0
2014-12-30 10:30:00,120.1,120.19,120.06,120.09,18600.0,95.1097,95.181,95.078,95.1018,18600.0
2014-12-30 10:35:00,120.08,120.08,119.8,119.95,33700.0,95.0939,95.0939,94.8721,94.9909,33700.0
2014-12-30 10:40:00,119.96,120.06,119.83,120.02,18200.0,94.9988,95.078,94.8959,95.0464,18200.0
2014-12-30 10:45:00,119.99,119.99,119.81,119.85,16300.0,95.0226,95.0226,94.88,94.9117,16300.0
2014-12-30 10:50:00,119.85,120.03,119.84,120.02,39600.0,94.9117,95.0543,94.9038,95.0464,39600.0
2014-12-30 10:55:00,120.03,120.22,120.03,120.14,24800.0,95.0543,95.2047,95.0543,95.1414,24800.0
2014-12-30 11:00:00,120.14,120.18,120.08,120.13,24700.0,95.1414,95.1731,95.0939,95.1335,24700.0
2014-12-30 11:05:00,120.12,120.12,120.04,120.05,11100.0,95.1255,95.1255,95.0622,95.0701,11100.0
2014-12-30 11:10:00,120.03,120.1,120.0,120.1,19500.0,95.0543,95.1097,95.0305,95.1097,19500.0
2014-12-30 11:15:00,120.08,120.14,120.02,120.13,19600.0,95.0939,95.1414,95.0464,95.1335,19600.0
2014-12-30 11:20:00,120.14,120.21,120.07,120.21,23700.0,95.1414,95.1968,95.0859,95.1968,23700.0
2014-12-30 11:25:00,120.23,120.25,120.18,120.21,13200.0,95.2127,95.2285,95.1731,95.1968,13200.0
2014-12-30 11:30:00,120.19,120.24,120.1,120.2,13600.0,95.181,95.2206,95.1097,95.1889,13600.0
2014-12-30 11:35:00,120.2,120.3,120.18,120.28,10300.0,95.1889,95.2681,95.1731,95.2523,10300.0
2014-12-30 11:40:00,120.24,120.26,120.15,120.15,6300.0,95.2206,95.2364,95.1493,95.1493,6300.0
2014-12-30 11:45:00,120.14,120.29,120.12,120.27,8500.0,95.1414,95.2602,95.1255,95.2443,8500.0
2014-12-30 11:50:00,120.26,120.31,120.19,120.22,7600.0,95.2364,95.276,95.181,95.2047,7600.0
2014-12-30 11:55:00,120.22,120.29,120.2,120.23,4300.0,95.2047,95.2602,95.1889,95.2127,4300.0
2014-12-30 12:00:00,120.24,120.24,120.2,120.21,17900.0,95.2206,95.2206,95.1889,95.1968,17900.0
2014-12-30 12:05:00,120.21,120.24,120.16,120.17,10700.0,95.1968,95.2206,95.1572,95.1651,10700.0
2014-12-30 12:10:00,120.15,120.15,120.09,120.13,7800.0,95.1493,95.1493,95.1018,95.1335,7800.0
2014-12-30 12:15:00,120.13,120.21,120.03,120.04,13700.0,95.1335,95.1968,95.0543,95.0622,13700.0
2014-12-30 12:20:00,120.04,120.11,120.01,120.08,6200.0,95.0622,95.1176,95.0384,95.0939,6200.0
2014-12-30 12:25:00,120.09,120.13,120.07,120.11,7800.0,95.1018,95.1335,95.0859,95.1176,7800.0
2014-12-30 12:30:00,120.1,120.11,120.0,120.02,12600.0,95.1097,95.1176,95.0305,95.0464,12600.0
2014-12-30 12:35:00,120.02,120.08,120.0,120.08,8200.0,95.0464,95.0939,95.0305,95.0939,8200.0
2014-12-30 12:40:00,120.08,120.1,119.98,120.04,16300.0,95.0939,95.1097,95.0147,95.0622,16300.0
2014-12-30 12:45:00,120.02,120.16,120.02,120.15,6500.0,95.0464,95.1572,95.0464,95.1493,6500.0
2014-12-30 12:50:00,120.16,120.16,120.03,120.04,5300.0,95.1572,95.1572,95.0543,95.0622,5300.0
2014-12-30 12:55:00,120.03,120.08,120.01,120.03,9300.0,95.0543,95.0939,95.0384,95.0543,9300.0
2014-12-30 13:00:00,120.04,120.06,120.0,120.0,8500.0,95.0622,95.078,95.0305,95.0305,8500.0
2014-12-30 13:05:00,120.0,120.08,119.98,120.08,8400.0,95.0305,95.0939,95.0147,95.0939,8400.0
2014-12-30 13:10:00,120.08,120.15,120.03,120.14,9600.0,95.0939,95.1493,95.0543,95.1414,9600.0
2014-12-30 13:15:00,120.15,120.16,120.01,120.03,6300.0,95.1493,95.1572,95.0384,95.0543,6300.0
2014-12-30 13:20:00,120.01,120.12,120.0,120.06,16300.0,95.0384,95.1255,95.0305,95.078,16300.0
2014-12-30 13:25:00,120.04,120.04,120.0,120.01,14300.0,95.0622,95.0622,95.0305,95.0384,14300.0
2014-12-30 13:30:00,120.0,120.12,120.0,120.04,13900.0,95.0305,95.1255,95.0305,95.0622,13900.0
2014-12-30 13:35:00,120.04,120.05,120.0,120.01,8300.0,95.0622,95.0701,95.0305,95.0384,8300.0
2014-12-30 13:40:00,120.02,120.03,119.88,119.9,41200.0,95.0464,95.0543,94.9355,94.9513,41200.0
2014-12-30 13:45:00,119.9,119.95,119.81,119.9,20500.0,94.9513,94.9909,94.88,94.9513,20500.0
2014-12-30 13:50:00,119.9,119.95,119.85,119.87,16000.0,94.9513,94.9909,94.9117,94.9276,16000.0
2014-12-30 13:55:00,119.86,119.98,119.86,119.87,21100.0,94.9196,95.0147,94.9196,94.9276,21100.0
2014-12-30 14:00:00,119.87,119.87,119.68,119.75,28800.0,94.9276,94.9276,94.7771,94.8325,28800.0
2014-12-30 14:05:00,119.75,119.85,119.75,119.84,7500.0,94.8325,94.9117,94.8325,94.9038,7500.0
2014-12-30 14:10:00,119.83,119.94,119.83,119.93,16700.0,94.8959,94.983,94.8959,94.9751,16700.0
2014-12-30 14:15:00,119.92,119.95,119.86,119.95,17500.0,94.9672,94.9909,94.9196,94.9909,17500.0
2014-12-30 14:20:00,119.95,120.01,119.87,119.99,15000.0,94.9909,95.0384,94.9276,95.0226,15000.0
2014-12-30 14:25:00,120.0,120.05,119.98,120.04,7500.0,95.0305,95.0701,95.0147,95.0622,7500.0
2014-12-30 14:30:00,120.04,120.11,120.0,120.05,12100.0,95.0622,95.1176,95.0305,95.0701,12100.0
2014-12-30 14:35:00,120.04,120.19,120.02,120.17,11300.0,95.0622,95.181,95.0464,95.1651,11300.0
2014-12-30 14:40:00,120.18,120.29,120.18,120.26,23700.0,95.1731,95.2602,95.1731,95.2364,23700.0
2014-12-30 14:45:00,120.25,120.39,120.25,120.39,9800.0,95.2285,95.3394,95.2285,95.3394,9800.0
2014-12-30 14:50:00,120.39,120.43,120.33,120.34,16400.0,95.3394,95.371,95.2918,95.2998,16400.0
2014-12-30 14:55:00,120.33,120.38,120.29,120.36,17400.0,95.2918,95.3314,95.2602,95.3156,17400.0
2014-12-30 15:00:00,120.35,120.39,120.31,120.38,12000.0,95.3077,95.3394,95.276,95.3314,12000.0
2014-12-30 15:05:00,120.38,120.48,120.37,120.41,17900.0,95.3314,95.4106,95.3235,95.3552,17900.0
2014-12-30 15:10:00,120.41,120.44,120.34,120.37,17900.0,95.3552,95.379,95.2998,95.3235,17900.0
2014-12-30 15:15:00,120.36,120.41,120.31,120.4,21300.0,95.3156,95.3552,95.276,95.3473,21300.0
2014-12-30 15:20:00,120.41,120.45,120.36,120.44,27400.0,95.3552,95.3869,95.3156,95.379,27400.0
2014-12-30 15:25:00,120.43,120.47,120.34,120.36,18600.0,95.371,95.4027,95.2998,95.3156,18600.0
2014-12-30 15:30:00,120.36,120.39,120.31,120.33,30700.0,95.3156,95.3394,95.276,95.2918,30700.0
2014-12-30 15:35:00,120.33,120.38,120.31,120.34,27100.0,95.2918,95.3314,95.276,95.2998,27100.0
2014-12-30 15:40:00,120.35,120.36,120.11,120.14,39000.0,95.3077,95.3156,95.1176,95.1414,39000.0
2014-12-30 15:45:00,120.14,120.14,120.0,120.1,32400.0,95.1414,95.1414,95.0305,95.1097,32400.0
2014-12-30 15:50:00,120.1,120.16,120.01,120.16,56700.0,95.1097,95.1572,95.0384,95.1572,56700.0
2014-12-30 15:55:00,120.16,120.3,120.13,120.23,127300.0,95.1572,95.2681,95.1335,95.2127,127300.0
2014-12-31 09:30:00,120.72,120.77,120.27,120.36,40900.0,95.6007,95.6403,95.2443,95.3156,40900.0
2014-12-31 09:35:00,120.5,120.53,120.05,120.15,11200.0,95.4265,95.4502,95.0701,95.1493,11200.0
2014-12-31 09:40:00,120.15,120.15,119.62,119.7,16900.0,95.1493,95.1493,94.7296,94.7929,16900.0
2014-12-31 09:45:00,119.69,120.0,119.65,119.96,12600.0,94.785,95.0305,94.7533,94.9988,12600.0
2014-12-31 09:50:00,120.01,120.04,119.87,120.04,9900.0,95.0384,95.0622,94.9276,95.0622,9900.0
2014-12-31 09:55:00,120.04,120.05,119.82,119.94,9600.0,95.0622,95.0701,94.888,94.983,9600.0
2014-12-31 10:00:00,119.87,120.19,119.87,120.18,12900.0,94.9276,95.181,94.9276,95.1731,12900.0
2014-12-31 10:05:00,120.15,120.26,120.07,120.25,24700.0,95.1493,95.2364,95.0859,95.2285,24700.0
2014-12-31 10:10:00,120.27,120.27,120.14,120.17,11500.0,95.2443,95.2443,95.1414,95.1651,11500.0
2014-12-31 10:15:00,120.17,120.37,120.16,120.29,12300.0,95.1651,95.3235,95.1572,95.2602,12300.0
2014-12-31 10:20:00,120.25,120.36,120.19,120.36,14900.0,95.2285,95.3156,95.181,95.3156,14900.0
2014-12-31 10:25:00,120.35,120.4,120.35,120.36,15400.0,95.3077,95.3473,95.3077,95.3156,15400.0
2014-12-31 10:30:00,120.36,120.6,120.36,120.54,28700.0,95.3156,95.5057,95.3156,95.4582,28700.0
2014-12-31 10:35:00,120.53,120.64,120.51,120.6,32700.0,95.4502,95.5373,95.4344,95.5057,32700.0
2014-12-31 10:40:00,120.62,120.72,120.59,120.62,33200.0,95.5215,95.6007,95.4977,95.5215,33200.0
2014-12-31 10:45:00,120.63,120.63,120.45,120.45,12200.0,95.5294,95.5294,95.3869,95.3869,12200.0
2014-12-31 10:50:00,120.47,120.58,120.46,120.53,21800.0,95.4027,95.4898,95.3948,95.4502,21800.0
2014-12-31 10:55:00,120.5,120.61,120.45,120.6,27500.0,95.4265,95.5136,95.3869,95.5057,27500.0
2014-12-31 11:00:00,120.6,120.68,120.43,120.49,20400.0,95.5057,95.569,95.371,95.4186,20400.0
2014-12-31 11:05:00,120.47,120.57,120.42,120.42,9300.0,95.4027,95.4819,95.3631,95.3631,9300.0
2014-12-31 11:10:00,120.44,120.44,120.28,120.29,9100.0,95.379,95.379,95.2523,95.2602,9100.0
2014-12-31 11:15:00,120.3,120.44,120.29,120.36,9900.0,95.2681,95.379,95.2602,95.3156,9900.0
2014-12-31 11:20:00,120.35,120.42,120.31,120.34,12900.0,95.3077,95.3631,95.276,95.2998,12900.0
2014-12-31 11:25:00,120.34,120.35,120.22,120.22,13700.0,95.2998,95.3077,95.2047,95.2047,13700.0
2014-12-31 11:30:00,120.21,120.34,120.19,120.25,23800.0,95.1968,95.2998,95.181,95.2285,23800.0
2014-12-31 11:35:00,120.25,120.31,120.22,120.28,15100.0,95.2285,95.276,95.2047,95.2523,15100.0
2014-12-31 11:40:00,120.26,120.36,120.25,120.28,16700.0,95.2364,95.3156,95.2285,95.2523,16700.0
2014-12-31 11:45:00,120.3,120.38,120.27,120.32,9800.0,95.2681,95.3314,95.2443,95.2839,9800.0
2014-12-31 11:50:00,120.31,120.32,120.25,120.28,27300.0,95.276,95.2839,95.2285,95.2523,27300.0
2014-12-31 11:55:00,120.26,120.29,120.23,120.23,21400.0,95.2364,95.2602,95.2127,95.2127,21400.0
2014-12-31 12:00:00,120.23,120.27,120.11,120.15,77500.0,95.2127,95.2443,95.1176,95.1493,77500.0
2014-12-31 12:05:00,120.14,120.34,120.14,120.26,21400.0,95.1414,95.2998,95.1414,95.2364,21400.0
2014-12-31 12:10:00,120.26,120.28,120.2,120.25,14700.0,95.2364,95.2523,95.1889,95.2285,14700.0
2014-12-31 12:15:00,120.22,120.31,120.19,120.24,25800.0,95.2047,95.276,95.181,95.2206,25800.0
2014-12-31 12:20:00,120.25,120.25,120.07,120.1,19800.0,95.2285,95.2285,95.0859,95.1097,19800.0
2014-12-31 12:25:00,120.11,120.11,119.82,120.11,28700.0,95.1176,95.1176,94.888,95.1176,28700.0
2014-12-31 12:30:00,120.08,120.19,119.91,119.97,17500.0,95.0939,95.181,94.9592,95.0068,17500.0
2014-12-31 12:35:00,119.95,120.17,119.93,120.04,12000.0,94.9909,95.1651,94.9751,95.0622,12000.0
2014-12-31 12:40:00,120.03,120.12,119.97,120.09,11800.0,95.0543,95.1255,95.0068,95.1018,11800.0
2014-12-31 12:45:00,120.11,120.18,120.06,120.12,25300.0,95.1176,95.1731,95.078,95.1255,25300.0
2014-12-31 12:50:00,120.1,120.18,119.96,120.1,13600.0,95.1097,95.1731,94.9988,95.1097,13600.0
2014-12-31 12:55:00,120.1,120.21,120.05,120.14,25700.0,95.1097,95.1968,95.0701,95.1414,25700.0
2014-12-31 13:00:00,120.15,120.37,120.06,120.36,27800.0,95.1493,95.3235,95.078,95.3156,27800.0
2014-12-31 13:05:00,120.36,120.36,120.24,120.25,8000.0,95.3156,95.3156,95.2206,95.2285,8000.0
2014-12-31 13:10:00,120.26,120.31,120.12,120.18,10500.0,95.2364,95.276,95.1255,95.1731,10500.0
2014-12-31 13:15:00,120.17,120.28,120.17,120.24,9600.0,95.1651,95.2523,95.1651,95.2206,9600.0
2014-12-31 13:20:00,120.26,120.36,120.25,120.32,10100.0,95.2364,95.3156,95.2285,95.2839,10100.0
2014-12-31 13:25:00,120.34,120.35,120.26,120.35,10400.0,95.2998,95.3077,95.2364,95.3077,10400.0
2014-12-31 13:30:00,120.35,120.36,120.22,120.3,12600.0,95.3077,95.3156,95.2047,95.2681,12600.0
2014-12-31 13:35:00,120.31,120.36,120.27,120.33,8300.0,95.276,95.3156,95.2443,95.2918,8300.0
2014-12-31 13:40:00,120.33,120.34,120.23,120.34,11500.0,95.2918,95.2998,95.2127,95.2998,11500.0
2014-12-31 13:45:00,120.35,120.4,120.18,120.18,11400.0,95.3077,95.3473,95.1731,95.1731,11400.0
2014-12-31 13:50:00,120.18,120.2,120.13,120.14,13400.0,95.1731,95.1889,95.1335,95.1414,13400.0
2014-12-31 13:55:00,120.12,120.15,120.03,120.12,18100.0,95.1255,95.1493,95.0543,95.1255,18100.0
2014-12-31 14:00:00,120.13,120.14,120.03,120.07,15700.0,95.1335,95.1414,95.0543,95.0859,15700.0
2014-12-31 14:05:00,120.06,120.19,120.03,120.16,37300.0,95.078,95.181,95.0543,95.1572,37300.0
2014-12-31 14:10:00,120.17,120.22,120.01,120.04,19400.0,95.1651,95.2047,95.0384,95.0622,19400.0
2014-12-31 14:15:00,120.03,120.09,119.91,120.06,31900.0,95.0543,95.1018,94.9592,95.078,31900.0
2014-12-31 14:20:00,120.03,120.06,119.9,120.05,42400.0,95.0543,95.078,94.9513,95.0701,42400.0
2014-12-31 14:25:00,120.06,120.06,119.92,119.98,20900.0,95.078,95.078,94.9672,95.0147,20900.0
2014-12-31 14:30:00,119.93,119.95,119.75,119.75,15900.0,94.9751,94.9909,94.8325,94.8325,15900.0
2014-12-31 14:35:00,119.74,119.75,119.35,119.35,28000.0,94.8246,94.8325,94.5158,94.5158,28000.0
2014-12-31 14:40:00,119.36,119.46,119.24,119.41,24100.0,94.5237,94.6029,94.4287,94.5633,24100.0
2014-12-31 14:45:00,119.43,119.48,119.39,119.45,10500.0,94.5791,94.6187,94.5474,94.595,10500.0
2014-12-31 14:50:00,119.43,119.52,119.4,119.4,19900.0,94.5791,94.6504,94.5554,94.5554,19900.0
2014-12-31 14:55:00,119.41,119.58,119.41,119.58,27200.0,94.5633,94.6979,94.5633,94.6979,27200.0
2014-12-31 15:00:00,119.56,119.57,119.46,119.52,18100.0,94.6821,94.69,94.6029,94.6504,18100.0
2014-12-31 15:05:00,119.51,119.57,119.45,119.57,12600.0,94.6425,94.69,94.595,94.69,12600.0
2014-12-31 15:10:00,119.53,119.73,119.48,119.71,31000.0,94.6583,94.8167,94.6187,94.8009,31000.0
2014-12-31 15:15:00,119.71,119.92,119.67,119.86,24800.0,94.8009,94.9672,94.7692,94.9196,24800.0
2014-12-31 15:20:00,119.85,119.95,119.84,119.91,18000.0,94.9117,94.9909,94.9038,94.9592,18000.0
2014-12-31 15:25:00,119.89,119.93,119.84,119.89,25800.0,94.9434,94.9751,94.9038,94.9434,25800.0
2014-12-31 15:30:00,119.88,119.89,119.59,119.64,20600.0,94.9355,94.9434,94.7058,94.7454,20600.0
2014-12-31 15:35:00,119.65,119.8,119.63,119.63,23400.0,94.7533,94.8721,94.7375,94.7375,23400.0
2014-12-31 15:40:00,119.63,119.63,119.35,119.51,30500.0,94.7375,94.7375,94.5158,94.6425,30500.0
2014-12-31 15:45:00,119.5,119.5,119.24,119.24,56300.0,94.6346,94.6346,94.4287,94.4287,56300.0
2014-12-31 15:50:00,119.24,119.24,119.02,119.18,70100.0,94.4287,94.4287,94.2544,94.3811,70100.0
2014-12-31 15:55:00,119.18,119.42,119.09,119.13,129600.0,94.3811,94.5712,94.3099,94.3415,129600.0
2015-01-02 09:30:00,119.93,120.8,119.14,120.34,77900.0,94.9751,95.6641,94.3495,95.2998,77900.0
2015-01-02 09:35:00,120.25,120.63,119.73,119.76,55900.0,95.2285,95.5294,94.8167,94.8405,55900.0
2015-01-02 09:40:00,119.82,120.13,119.53,119.53,15100.0,94.888,95.1335,94.6583,94.6583,15100.0
2015-01-02 09:45:00,119.53,119.85,119.33,119.45,33200.0,94.6583,94.9117,94.4999,94.595,33200.0
2015-01-02 09:50:00,119.46,119.76,119.45,119.45,24000.0,94.6029,94.8405,94.595,94.595,24000.0
2015-01-02 09:55:00,119.45,119.52,119.34,119.37,26600.0,94.595,94.6504,94.5078,94.5316,26600.0
2015-01-02 10:00:00,119.37,119.37,118.59,119.08,59300.0,94.5316,94.5316,93.9139,94.3019,59300.0
2015-01-02 10:05:00,119.06,119.14,118.71,118.79,33800.0,94.2861,94.3495,94.0089,94.0723,33800.0
2015-01-02 10:10:00,118.82,119.25,118.75,118.93,32200.0,94.096,94.4366,94.0406,94.1832,32200.0
2015-01-02 10:15:00,119.0,119.0,118.71,118.77,25000.0,94.2386,94.2386,94.0089,94.0565,25000.0
2015-01-02 10:20:00,118.75,118.89,118.6,118.88,25200.0,94.0406,94.1515,93.9218,94.1436,25200.0
2015-01-02 10:25:00,118.87,118.95,118.59,118.59,26600.0,94.1356,94.199,93.9139,93.9139,26600.0
2015-01-02 10:30:00,118.59,118.81,118.49,118.81,39400.0,93.9139,94.0881,93.8347,94.0881,39400.0
2015-01-02 10:35:00,118.76,118.76,117.91,117.91,49000.0,94.0485,94.0485,93.3754,93.3754,49000.0
2015-01-02 10:40:00,117.89,118.08,117.81,117.95,34800.0,93.3596,93.51,93.2962,93.4071,34800.0
2015-01-02 10:45:00,117.98,118.29,117.95,118.25,48700.0,93.4308,93.6763,93.4071,93.6447,48700.0
2015-01-02 10:50:00,118.21,118.24,117.98,118.21,22400.0,93.613,93.6367,93.4308,93.613,22400.0
2015-01-02 10:55:00,118.25,118.33,118.17,118.28,37300.0,93.6447,93.708,93.5813,93.6684,37300.0
2015-01-02 11:00:00,118.29,118.31,118.14,118.2,25400.0,93.6763,93.6922,93.5575,93.6051,25400.0
2015-01-02 11:05:00,118.19,118.25,118.09,118.2,13600.0,93.5971,93.6447,93.5179,93.6051,13600.0
2015-01-02 11:10:00,118.19,118.19,117.75,117.92,33200.0,93.5971,93.5971,93.2487,93.3833,33200.0
2015-01-02 11:15:00,117.95,118.01,117.85,117.92,28400.0,93.4071,93.4546,93.3279,93.3833,28400.0
2015-01-02 11:20:00,117.92,118.18,117.87,118.18,16400.0,93.3833,93.5892,93.3437,93.5892,16400.0
2015-01-02 11:25:00,118.18,118.52,118.17,118.44,23500.0,93.5892,93.8585,93.5813,93.7951,23500.0
2015-01-02 11:30:00,118.46,118.5,118.14,118.25,33500.0,93.811,93.8426,93.5575,93.6447,33500.0
2015-01-02 11:35:00,118.28,118.28,118.09,118.12,16500.0,93.6684,93.6684,93.5179,93.5417,16500.0
2015-01-02 11:40:00,118.14,118.22,117.91,117.91,16200.0,93.5575,93.6209,93.3754,93.3754,16200.0
2015-01-02 11:45:00,117.95,118.19,117.93,118.04,21000.0,93.4071,93.5971,93.3912,93.4783,21000.0
2015-01-02 11:50:00,118.06,118.16,118.0,118.15,30000.0,93.4942,93.5734,93.4467,93.5655,30000.0
2015-01-02 11:55:00,118.2,118.32,118.09,118.26,20800.0,93.6051,93.7001,93.5179,93.6526,20800.0
2015-01-02 12:00:00,118.29,118.42,118.21,118.4,9200.0,93.6763,93.7793,93.613,93.7634,9200.0
2015-01-02 12:05:00,118.41,118.55,118.34,118.48,22100.0,93.7714,93.8822,93.7159,93.8268,22100.0
2015-01-02 12:10:00,118.53,118.56,118.37,118.4,12500.0,93.8664,93.8901,93.7397,93.7634,12500.0
2015-01-02 12:15:00,118.38,118.4,118.25,118.4,11400.0,93.7476,93.7634,93.6447,93.7634,11400.0
2015-01-02 12:20:00,118.34,118.54,118.28,118.52,17500.0,93.7159,93.8743,93.6684,93.8585,17500.0
2015-01-02 12:25:00,118.52,118.58,118.39,118.57,15400.0,93.8585,93.906,93.7555,93.8981,15400.0
2015-01-02 12:30:00,118.58,118.68,118.55,118.67,8200.0,93.906,93.9852,93.8822,93.9773,8200.0
2015-01-02 12:35:00,118.65,118.68,118.54,118.64,12800.0,93.9614,93.9852,93.8743,93.9535,12800.0
2015-01-02 12:40:00,118.66,118.68,118.43,118.44,18600.0,93.9693,93.9852,93.7872,93.7951,18600.0
2015-01-02 12:45:00,118.46,118.51,118.17,118.18,20100.0,93.811,93.8506,93.5813,93.5892,20100.0
2015-01-02 12:50:00,118.17,118.37,118.15,118.31,8200.0,93.5813,93.7397,93.5655,93.6922,8200.0
2015-01-02 12:55:00,118.34,118.38,118.15,118.15,9500.0,93.7159,93.7476,93.5655,93.5655,9500.0
2015-01-02 13:00:00,118.2,118.38,118.19,118.31,11300.0,93.6051,93.7476,93.5971,93.6922,11300.0
2015-01-02 13:05:00,118.33,118.39,118.26,118.26,12300.0,93.708,93.7555,93.6526,93.6526,12300.0
2015-01-02 13:10:00,118.24,118.27,118.16,118.17,11000.0,93.6367,93.6605,93.5734,93.5813,11000.0
2015-01-02 13:15:00,118.17,118.31,118.13,118.13,12800.0,93.5813,93.6922,93.5496,93.5496,12800.0
2015-01-02 13:20:00,118.14,118.22,118.12,118.22,9400.0,93.5575,93.6209,93.5417,93.6209,9400.0
2015-01-02 13:25:00,118.24,118.26,117.81,117.84,14700.0,93.6367,93.6526,93.2962,93.32,14700.0
2015-01-02 13:30:00,117.81,117.86,117.66,117.74,17200.0,93.2962,93.3358,93.1774,93.2408,17200.0
2015-01-02 13:35:00,117.75,117.85,117.69,117.83,18600.0,93.2487,93.3279,93.2012,93.312,18600.0
2015-01-02 13:40:00,117.85,117.95,117.75,117.89,29000.0,93.3279,93.4071,93.2487,93.3596,29000.0
2015-01-02 13:45:00,117.87,117.92,117.81,117.88,7800.0,93.3437,93.3833,93.2962,93.3516,7800.0
2015-01-02 13:50:00,117.87,118.02,117.77,117.94,20200.0,93.3437,93.4625,93.2645,93.3992,20200.0
2015-01-02 13:55:00,117.95,117.97,117.78,117.79,10000.0,93.4071,93.4229,93.2724,93.2804,10000.0
2015-01-02 14:00:00,117.78,118.02,117.78,117.95,14500.0,93.2724,93.4625,93.2724,93.4071,14500.0
2015-01-02 14:05:00,117.95,118.17,117.89,118.16,15100.0,93.4071,93.5813,93.3596,93.5734,15100.0
2015-01-02 14:10:00,118.19,118.32,118.19,118.26,8100.0,93.5971,93.7001,93.5971,93.6526,8100.0
2015-01-02 14:15:00,118.25,118.26,118.18,118.19,12700.0,93.6447,93.6526,93.5892,93.5971,12700.0
2015-01-02 14:20:00,118.19,118.27,118.18,118.26,11600.0,93.5971,93.6605,93.5892,93.6526,11600.0
2015-01-02 14:25:00,118.3,118.48,118.3,118.35,15300.0,93.6842,93.8268,93.6842,93.7238,15300.0
2015-01-02 14:30:00,118.33,118.37,118.26,118.32,9200.0,93.708,93.7397,93.6526,93.7001,9200.0
2015-01-02 14:35:00,118.33,118.46,118.33,118.42,12500.0,93.708,93.811,93.708,93.7793,12500.0
2015-01-02 14:40:00,118.44,118.49,118.26,118.35,19700.0,93.7951,93.8347,93.6526,93.7238,19700.0
2015-01-02 14:45:00,118.37,118.41,118.26,118.41,16400.0,93.7397,93.7714,93.6526,93.7714,16400.0
2015-01-02 14:50:00,118.46,118.5,118.42,118.47,16900.0,93.811,93.8426,93.7793,93.8189,16900.0
2015-01-02 14:55:00,118.46,118.47,118.33,118.37,20100.0,93.811,93.8189,93.708,93.7397,20100.0
2015-01-02 15:00:00,118.34,118.44,118.29,118.34,16200.0,93.7159,93.7951,93.6763,93.7159,16200.0
2015-01-02 15:05:00,118.34,118.42,118.3,118.37,15000.0,93.7159,93.7793,93.6842,93.7397,15000.0
2015-01-02 15:10:00,118.37,118.37,118.06,118.16,34800.0,93.7397,93.7397,93.4942,93.5734,34800.0
2015-01-02 15:15:00,118.16,118.32,118.15,118.24,25700.0,93.5734,93.7001,93.5655,93.6367,25700.0
2015-01-02 15:20:00,118.28,118.48,118.28,118.47,21500.0,93.6684,93.8268,93.6684,93.8189,21500.0
2015-01-02 15:25:00,118.47,118.53,118.4,118.48,21900.0,93.8189,93.8664,93.7634,93.8268,21900.0
2015-01-02 15:30:00,118.48,118.52,118.43,118.49,23400.0,93.8268,93.8585,93.7872,93.8347,23400.0
2015-01-02 15:35:00,118.48,118.53,118.38,118.42,50200.0,93.8268,93.8664,93.7476,93.7793,50200.0
2015-01-02 15:40:00,118.42,118.74,118.41,118.68,39900.0,93.7793,94.0327,93.7714,93.9852,39900.0
2015-01-02 15:45:00,118.67,118.86,118.65,118.85,91300.0,93.9773,94.1277,93.9614,94.1198,91300.0
2015-01-02 15:50:00,118.85,118.88,118.73,118.77,65300.0,94.1198,94.1436,94.0248,94.0565,65300.0
2015-01-02 15:55:00,118.77,118.85,118.6,118.6,94400.0,94.0565,94.1198,93.9218,93.9218,94400.0
2015-01-05 09:30:00,118.31,118.31,117.13,117.42,101300.0,93.6922,93.6922,92.7577,92.9874,101300.0
2015-01-05 09:35:00,117.44,117.98,117.31,117.31,88900.0,93.0032,93.4308,92.9002,92.9002,88900.0
2015-01-05 09:40:00,117.36,117.39,117.18,117.33,70200.0,92.9398,92.9636,92.7973,92.9161,70200.0
2015-01-05 09:45:00,117.31,117.34,116.31,116.31,117800.0,92.9002,92.924,92.1083,92.1083,117800.0
2015-01-05 09:50:00,116.3,116.35,115.95,116.13,106000.0,92.1004,92.14,91.8232,91.9658,106000.0
2015-01-05 09:55:00,116.17,116.26,116.06,116.06,79300.0,91.9975,92.0687,91.9103,91.9103,79300.0
2015-01-05 10:00:00,116.09,116.24,115.95,116.2,76300.0,91.9341,92.0529,91.8232,92.0212,76300.0
2015-01-05 10:05:00,116.21,116.23,116.01,116.01,60000.0,92.0291,92.045,91.8707,91.8707,60000.0
2015-01-05 10:10:00,116.03,116.03,115.63,115.65,74800.0,91.8866,91.8866,91.5698,91.5857,74800.0
2015-01-05 10:15:00,115.63,115.63,115.5,115.58,76000.0,91.5698,91.5698,91.4669,91.5302,76000.0
2015-01-05 10:20:00,115.58,116.27,115.51,116.27,46500.0,91.5302,92.0766,91.4748,92.0766,46500.0
2015-01-05 10:25:00,116.26,116.42,116.14,116.2,25200.0,92.0687,92.1954,91.9737,92.0212,25200.0
2015-01-05 10:30:00,116.18,116.18,115.89,115.96,28100.0,92.0054,92.0054,91.7757,91.8312,28100.0
2015-01-05 10:35:00,115.96,116.0,115.81,115.9,31100.0,91.8312,91.8628,91.7124,91.7836,31100.0
2015-01-05 10:40:00,115.9,115.95,115.57,115.63,65200.0,91.7836,91.8232,91.5223,91.5698,65200.0
2015-01-05 10:45:00,115.61,116.18,115.6,116.12,36900.0,91.554,92.0054,91.5461,91.9579,36900.0
2015-01-05 10:50:00,116.11,116.11,115.79,115.98,51700.0,91.9499,91.9499,91.6965,91.847,51700.0
2015-01-05 10:55:00,115.99,116.09,115.92,116.03,30400.0,91.8549,91.9341,91.7995,91.8866,30400.0
2015-01-05 11:00:00,116.0,116.05,115.84,115.84,46800.0,91.8628,91.9024,91.7361,91.7361,46800.0
2015-01-05 11:05:00,115.87,115.87,115.75,115.75,25600.0,91.7599,91.7599,91.6649,91.6649,25600.0
2015-01-05 11:10:00,115.72,115.85,115.62,115.75,32100.0,91.6411,91.744,91.5619,91.6649,32100.0
2015-01-05 11:15:00,115.73,115.75,115.35,115.43,37100.0,91.649,91.6649,91.3481,91.4114,37100.0
2015-01-05 11:20:00,115.47,115.7,115.47,115.63,45300.0,91.4431,91.6253,91.4431,91.5698,45300.0
2015-01-05 11:25:00,115.61,115.71,115.37,115.39,30800.0,91.554,91.6332,91.3639,91.3798,30800.0
2015-01-05 11:30:00,115.4,115.74,115.4,115.68,50700.0,91.3877,91.6569,91.3877,91.6094,50700.0
2015-01-05 11:35:00,115.69,115.82,115.59,115.75,61400.0,91.6173,91.7203,91.5381,91.6649,61400.0
2015-01-05 11:40:00,115.75,115.98,115.74,115.94,47700.0,91.6649,91.847,91.6569,91.8153,47700.0
2015-01-05 11:45:00,115.93,116.02,115.75,115.8,50300.0,91.8074,91.8787,91.6649,91.7044,50300.0
2015-01-05 11:50:00,115.81,116.12,115.79,116.12,45500.0,91.7124,91.9579,91.6965,91.9579,45500.0
2015-01-05 11:55:00,116.12,116.22,115.84,115.9,22500.0,91.9579,92.0371,91.7361,91.7836,22500.0
2015-01-05 12:00:00,115.89,115.94,115.72,115.76,27800.0,91.7757,91.8153,91.6411,91.6728,27800.0
2015-01-05 12:05:00,115.76,115.8,115.61,115.62,16400.0,91.6728,91.7044,91.554,91.5619,16400.0
2015-01-05 12:10:00,115.61,115.69,115.4,115.42,23500.0,91.554,91.6173,91.3877,91.4035,23500.0
2015-01-05 12:15:00,115.42,115.42,115.26,115.32,39200.0,91.4035,91.4035,91.2768,91.3243,39200.0
2015-01-05 12:20:00,115.34,115.38,115.15,115.25,44700.0,91.3402,91.3718,91.1897,91.2689,44700.0
2015-01-05 12:25:00,115.22,115.26,115.02,115.1,52000.0,91.2451,91.2768,91.0867,91.1501,52000.0
2015-01-05 12:30:00,115.1,115.14,114.91,115.0,44200.0,91.1501,91.1818,90.9996,91.0709,44200.0
2015-01-05 12:35:00,114.97,115.23,114.97,115.18,34400.0,91.0472,91.2531,91.0472,91.2135,34400.0
2015-01-05 12:40:00,115.18,115.29,115.09,115.22,34300.0,91.2135,91.3006,91.1422,91.2451,34300.0
2015-01-05 12:45:00,115.19,115.19,115.06,115.1,28600.0,91.2214,91.2214,91.1184,91.1501,28600.0
2015-01-05 12:50:00,115.13,115.21,115.02,115.02,25500.0,91.1739,91.2372,91.0867,91.0867,25500.0
2015-01-05 12:55:00,115.03,115.05,114.85,114.9,43600.0,91.0947,91.1105,90.9521,90.9917,43600.0
2015-01-05 13:00:00,114.94,114.99,114.84,114.95,30200.0,91.0234,91.063,90.9442,91.0313,30200.0
2015-01-05 13:05:00,114.95,115.2,114.93,115.15,30900.0,91.0313,91.2293,91.0155,91.1897,30900.0
2015-01-05 13:10:00,115.13,115.15,115.01,115.04,29600.0,91.1739,91.1897,91.0788,91.1026,29600.0
2015-01-05 13:15:00,115.06,115.16,115.0,115.08,17800.0,91.1184,91.1976,91.0709,91.1343,17800.0
2015-01-05 13:20:00,115.06,115.19,115.01,115.02,25500.0,91.1184,91.2214,91.0788,91.0867,25500.0
2015-01-05 13:25:00,115.02,115.03,114.86,114.89,32400.0,91.0867,91.0947,90.96,90.9838,32400.0
2015-01-05 13:30:00,114.88,115.21,114.78,115.16,42400.0,90.9759,91.2372,90.8967,91.1976,42400.0
2015-01-05 13:35:00,115.18,115.32,115.12,115.16,31800.0,91.2135,91.3243,91.1659,91.1976,31800.0
2015-01-05 13:40:00,115.19,115.23,115.02,115.04,24500.0,91.2214,91.2531,91.0867,91.1026,24500.0
2015-01-05 13:45:00,115.04,115.14,114.94,115.12,27100.0,91.1026,91.1818,91.0234,91.1659,27100.0
2015-01-05 13:50:00,115.13,115.27,115.11,115.24,39500.0,91.1739,91.2847,91.158,91.261,39500.0
2015-01-05 13:55:00,115.25,115.41,115.23,115.3,36300.0,91.2689,91.3956,91.2531,91.3085,36300.0
2015-01-05 14:00:00,115.27,115.29,115.02,115.04,29400.0,91.2847,91.3006,91.0867,91.1026,29400.0
2015-01-05 14:05:00,115.02,115.28,115.02,115.12,35200.0,91.0867,91.2926,91.0867,91.1659,35200.0
2015-01-05 14:10:00,115.12,115.27,115.09,115.13,19700.0,91.1659,91.2847,91.1422,91.1739,19700.0
2015-01-05 14:15:00,115.09,115.38,115.05,115.26,30200.0,91.1422,91.3718,91.1105,91.2768,30200.0
2015-01-05 14:20:00,115.29,115.48,115.29,115.31,29600.0,91.3006,91.451,91.3006,91.3164,29600.0
2015-01-05 14:25:00,115.3,115.36,115.14,115.16,22300.0,91.3085,91.356,91.1818,91.1976,22300.0
2015-01-05 14:30:00,115.14,115.14,115.0,115.04,31500.0,91.1818,91.1818,91.0709,91.1026,31500.0
2015-01-05 14:35:00,115.06,115.1,114.94,114.99,26700.0,91.1184,91.1501,91.0234,91.063,26700.0
2015-01-05 14:40:00,114.99,115.0,114.75,114.76,26300.0,91.063,91.0709,90.8729,90.8808,26300.0
2015-01-05 14:45:00,114.79,114.86,114.74,114.86,23200.0,90.9046,90.96,90.865,90.96,23200.0
2015-01-05 14:50:00,114.86,114.9,114.73,114.85,31800.0,90.96,90.9917,90.8571,90.9521,31800.0
2015-01-05 14:55:00,114.88,114.96,114.75,114.79,29700.0,90.9759,91.0392,90.8729,90.9046,29700.0
2015-01-05 15:00:00,114.8,114.86,114.74,114.8,32400.0,90.9125,90.96,90.865,90.9125,32400.0
2015-01-05 15:05:00,114.79,114.95,114.71,114.79,47900.0,90.9046,91.0313,90.8413,90.9046,47900.0
2015-01-05 15:10:00,114.79,114.94,114.76,114.82,50500.0,90.9046,91.0234,90.8808,90.9284,50500.0
2015-01-05 15:15:00,114.82,114.87,114.69,114.73,51000.0,90.9284,90.968,90.8254,90.8571,51000.0
2015-01-05 15:20:00,114.72,114.74,114.57,114.7,77300.0,90.8492,90.865,90.7304,90.8333,77300.0
2015-01-05 15:25:00,114.7,114.71,114.53,114.57,64000.0,90.8333,90.8413,90.6987,90.7304,64000.0
2015-01-05 15:30:00,114.56,114.67,114.47,114.62,88500.0,90.7225,90.8096,90.6512,90.77,88500.0
2015-01-05 15:35:00,114.63,114.66,114.54,114.64,81200.0,90.7779,90.8017,90.7066,90.7858,81200.0
2015-01-05 15:40:00,114.62,114.89,114.62,114.89,74700.0,90.77,90.9838,90.77,90.9838,74700.0
2015-01-05 15:45:00,114.89,114.94,114.75,114.87,107600.0,90.9838,91.0234,90.8729,90.968,107600.0
2015-01-05 15:50:00,114.87,115.04,114.79,114.98,103700.0,90.968,91.1026,90.9046,91.0551,103700.0
2015-01-05 15:55:00,114.97,115.05,114.55,114.63,201900.0,91.0472,91.1105,90.7145,90.7779,201900.0
2015-01-06 09:30:00,114.28,114.29,113.28,113.62,161700.0,90.5007,90.5086,89.7088,89.9781,161700.0
2015-01-06 09:35:00,113.62,114.0,113.17,113.34,67400.0,89.9781,90.279,89.6217,89.7563,67400.0
2015-01-06 09:40:00,113.33,113.62,112.77,113.07,66800.0,89.7484,89.9781,89.3049,89.5425,66800.0
2015-01-06 09:45:00,113.07,113.13,112.91,113.07,115900.0,89.5425,89.59,89.4158,89.5425,115900.0
2015-01-06 09:50:00,113.11,113.15,112.66,113.14,88000.0,89.5742,89.6059,89.2178,89.5979,88000.0
2015-01-06 09:55:00,113.14,113.48,113.11,113.19,98300.0,89.5979,89.8672,89.5742,89.6375,98300.0
2015-01-06 10:00:00,113.19,113.25,112.87,113.05,76500.0,89.6375,89.685,89.3841,89.5267,76500.0
2015-01-06 10:05:00,113.05,113.56,112.87,112.98,86700.0,89.5267,89.9305,89.3841,89.4712,86700.0
2015-01-06 10:10:00,113.0,113.81,112.94,113.76,83500.0,89.4871,90.1285,89.4396,90.0889,83500.0
2015-01-06 10:15:00,113.76,114.03,113.66,113.91,39100.0,90.0889,90.3027,90.0097,90.2077,39100.0
2015-01-06 10:20:00,113.9,114.17,113.9,114.13,61400.0,90.1998,90.4136,90.1998,90.3819,61400.0
2015-01-06 10:25:00,114.14,114.24,114.01,114.04,35000.0,90.3899,90.469,90.2869,90.3107,35000.0
2015-01-06 10:30:00,114.06,114.07,113.78,113.9,74400.0,90.3265,90.3344,90.1048,90.1998,74400.0
2015-01-06 10:35:00,113.87,113.93,113.67,113.68,34200.0,90.176,90.2236,90.0177,90.0256,34200.0
2015-01-06 10:40:00,113.69,113.83,113.47,113.47,35600.0,90.0335,90.1444,89.8593,89.8593,35600.0
2015-01-06 10:45:00,113.47,113.55,113.12,113.23,39000.0,89.8593,89.9226,89.5821,89.6692,39000.0
2015-01-06 10:50:00,113.23,113.29,113.08,113.29,28000.0,89.6692,89.7167,89.5504,89.7167,28000.0
2015-01-06 10:55:00,113.28,113.4,112.95,112.98,49700.0,89.7088,89.8038,89.4475,89.4712,49700.0
2015-01-06 11:00:00,112.95,112.96,112.64,112.87,59400.0,89.4475,89.4554,89.202,89.3841,59400.0
2015-01-06 11:05:00,112.85,112.99,112.79,112.87,56900.0,89.3683,89.4791,89.3208,89.3841,56900.0
2015-01-06 11:10:00,112.89,112.91,112.69,112.74,68900.0,89.4,89.4158,89.2416,89.2812,68900.0
2015-01-06 11:15:00,112.74,112.75,112.38,112.5,89200.0,89.2812,89.2891,88.9961,89.0911,89200.0
2015-01-06 11:20:00,112.45,112.54,112.32,112.34,65000.0,89.0515,89.1228,88.9486,88.9644,65000.0
2015-01-06 11:25:00,112.33,112.35,112.2,112.33,65900.0,88.9565,88.9723,88.8535,88.9565,65900.0
2015-01-06 11:30:00,112.33,112.42,112.04,112.11,130500.0,88.9565,89.0278,88.7268,88.7823,130500.0
2015-01-06 11:35:00,112.12,112.18,111.89,111.9,64100.0,88.7902,88.8377,88.608,88.616,64100.0
2015-01-06 11:40:00,111.9,112.01,111.66,111.72,67300.0,88.616,88.7031,88.4259,88.4734,67300.0
2015-01-06 11:45:00,111.72,112.13,111.68,112.12,56000.0,88.4734,88.7981,88.4417,88.7902,56000.0
2015-01-06 11:50:00,112.1,112.29,112.08,112.15,83500.0,88.7743,88.9248,88.7585,88.8139,83500.0
2015-01-06 11:55:00,112.19,112.46,112.17,112.41,29000.0,88.8456,89.0594,88.8298,89.0198,29000.0
2015-01-06 12:00:00,112.41,112.46,112.17,112.26,33200.0,89.0198,89.0594,88.8298,88.901,33200.0
2015-01-06 12:05:00,112.28,112.45,112.18,112.45,43100.0,88.9169,89.0515,88.8377,89.0515,43100.0
2015-01-06 12:10:00,112.43,112.66,112.3,112.66,43300.0,89.0357,89.2178,88.9327,89.2178,43300.0
2015-01-06 12:15:00,112.64,112.74,112.49,112.49,39300.0,89.202,89.2812,89.0832,89.0832,39300.0
2015-01-06 12:20:00,112.48,112.64,112.38,112.5,46600.0,89.0753,89.202,88.9961,89.0911,46600.0
2015-01-06 12:25:00,112.51,112.63,112.42,112.43,44300.0,89.099,89.1941,89.0278,89.0357,44300.0
2015-01-06 12:30:00,112.4,112.49,112.22,112.25,75700.0,89.0119,89.0832,88.8694,88.8931,75700.0
2015-01-06 12:35:00,112.24,112.58,112.21,112.58,27200.0,88.8852,89.1545,88.8615,89.1545,27200.0
2015-01-06 12:40:00,112.55,112.69,112.51,112.65,24800.0,89.1307,89.2416,89.099,89.2099,24800.0
2015-01-06 12:45:00,112.65,112.8,112.52,112.79,36200.0,89.2099,89.3287,89.1069,89.3208,36200.0
2015-01-06 12:50:00,112.79,112.86,112.7,112.7,61200.0,89.3208,89.3762,89.2495,89.2495,61200.0
2015-01-06 12:55:00,112.71,112.81,112.61,112.67,31100.0,89.2574,89.3366,89.1782,89.2257,31100.0
2015-01-06 13:00:00,112.67,112.76,112.51,112.6,70600.0,89.2257,89.297,89.099,89.1703,70600.0
2015-01-06 13:05:00,112.6,112.65,112.35,112.35,86200.0,89.1703,89.2099,88.9723,88.9723,86200.0
2015-01-06 13:10:00,112.34,112.42,112.26,112.32,39000.0,88.9644,89.0278,88.901,88.9486,39000.0
2015-01-06 13:15:00,112.32,112.34,112.05,112.11,60100.0,88.9486,88.9644,88.7347,88.7823,60100.0
2015-01-06 13:20:00,112.09,112.2,111.97,111.98,71000.0,88.7664,88.8535,88.6714,88.6793,71000.0
2015-01-06 13:25:00,111.96,112.13,111.82,112.03,104900.0,88.6635,88.7981,88.5526,88.7189,104900.0
2015-01-06 13:30:00,112.02,112.04,111.78,111.82,37700.0,88.711,88.7268,88.5209,88.5526,37700.0
2015-01-06 13:35:00,111.8,112.28,111.78,112.19,81300.0,88.5368,88.9169,88.5209,88.8456,81300.0
2015-01-06 13:40:00,112.18,112.3,111.93,111.98,53400.0,88.8377,88.9327,88.6397,88.6793,53400.0
2015-01-06 13:45:00,111.98,112.07,111.96,112.07,69300.0,88.6793,88.7506,88.6635,88.7506,69300.0
2015-01-06 13:50:00,112.08,112.23,112.05,112.08,63800.0,88.7585,88.8773,88.7347,88.7585,63800.0
2015-01-06 13:55:00,112.09,112.24,111.96,112.23,145000.0,88.7664,88.8852,88.6635,88.8773,145000.0
2015-01-06 14:00:00,112.21,112.31,112.16,112.18,50700.0,88.8615,88.9406,88.8219,88.8377,50700.0
2015-01-06 14:05:00,112.17,112.25,112.07,112.19,70700.0,88.8298,88.8931,88.7506,88.8456,70700.0
2015-01-06 14:10:00,112.21,112.21,111.92,111.92,46600.0,88.8615,88.8615,88.6318,88.6318,46600.0
2015-01-06 14:15:00,111.92,111.94,111.86,111.88,53000.0,88.6318,88.6476,88.5843,88.6001,53000.0
2015-01-06 14:20:00,111.89,112.09,111.89,111.9,55200.0,88.608,88.7664,88.608,88.616,55200.0
2015-01-06 14:25:00,111.91,111.94,111.69,111.88,80300.0,88.6239,88.6476,88.4497,88.6001,80300.0
2015-01-06 14:30:00,111.9,112.06,111.88,111.99,70000.0,88.616,88.7427,88.6001,88.6872,70000.0
2015-01-06 14:35:00,111.98,112.34,111.94,112.32,98200.0,88.6793,88.9644,88.6476,88.9486,98200.0
2015-01-06 14:40:00,112.33,112.82,112.31,112.81,62700.0,88.9565,89.3445,88.9406,89.3366,62700.0
2015-01-06 14:45:00,112.82,112.88,112.6,112.72,84400.0,89.3445,89.392,89.1703,89.2653,84400.0
2015-01-06 14:50:00,112.71,112.72,112.54,112.54,62100.0,89.2574,89.2653,89.1228,89.1228,62100.0
2015-01-06 14:55:00,112.54,112.64,112.43,112.64,64000.0,89.1228,89.202,89.0357,89.202,64000.0
2015-01-06 15:00:00,112.63,112.88,112.54,112.66,80000.0,89.1941,89.392,89.1228,89.2178,80000.0
2015-01-06 15:05:00,112.7,112.75,112.41,112.5,68700.0,89.2495,89.2891,89.0198,89.0911,68700.0
2015-01-06 15:10:00,112.51,112.91,112.5,112.83,78500.0,89.099,89.4158,89.0911,89.3524,78500.0
2015-01-06 15:15:00,112.84,113.04,112.82,113.02,63200.0,89.3604,89.5187,89.3445,89.5029,63200.0
2015-01-06 15:20:00,113.0,113.2,112.91,113.06,119900.0,89.4871,89.6455,89.4158,89.5346,119900.0
2015-01-06 15:25:00,113.08,113.08,112.91,113.01,75700.0,89.5504,89.5504,89.4158,89.495,75700.0
2015-01-06 15:30:00,113.03,113.17,112.91,113.02,60000.0,89.5108,89.6217,89.4158,89.5029,60000.0
2015-01-06 15:35:00,113.04,113.18,112.76,112.76,71600.0,89.5187,89.6296,89.297,89.297,71600.0
2015-01-06 15:40:00,112.79,112.85,112.51,112.83,129100.0,89.3208,89.3683,89.099,89.3524,129100.0
2015-01-06 15:45:00,112.84,112.94,112.7,112.82,113200.0,89.3604,89.4396,89.2495,89.3445,113200.0
2015-01-06 15:50:00,112.82,112.85,112.47,112.48,100100.0,89.3445,89.3683,89.0673,89.0753,100100.0
2015-01-06 15:55:00,112.48,112.49,112.14,112.19,204500.0,89.0753,89.0832,88.806,88.8456,204500.0
2015-01-07 09:30:00,113.16,113.62,112.77,113.06,129500.0,89.6138,89.9781,89.3049,89.5346,129500.0
2015-01-07 09:35:00,113.0,113.06,112.31,112.48,67000.0,89.4871,89.5346,88.9406,89.0753,67000.0
2015-01-07 09:40:00,112.5,112.88,112.4,112.58,100600.0,89.0911,89.392,89.0119,89.1545,100600.0
2015-01-07 09:45:00,112.57,112.64,112.16,112.2,92300.0,89.1465,89.202,88.8219,88.8535,92300.0
2015-01-07 09:50:00,112.21,112.37,111.84,111.92,103600.0,88.8615,88.9882,88.5684,88.6318,103600.0
2015-01-07 09:55:00,111.92,112.32,111.89,112.31,68700.0,88.6318,88.9486,88.608,88.9406,68700.0
2015-01-07 10:00:00,112.31,113.46,112.3,113.38,58200.0,88.9406,89.8514,88.9327,89.788,58200.0
2015-01-07 10:05:00,113.41,113.8,113.24,113.41,123600.0,89.8118,90.1206,89.6771,89.8118,123600.0
2015-01-07 10:10:00,113.41,113.41,112.91,112.94,55600.0,89.8118,89.8118,89.4158,89.4396,55600.0
2015-01-07 10:15:00,112.93,112.99,112.76,112.76,46800.0,89.4316,89.4791,89.297,89.297,46800.0
2015-01-07 10:20:00,112.76,113.08,112.74,112.74,34900.0,89.297,89.5504,89.2812,89.2812,34900.0
2015-01-07 10:25:00,112.73,112.87,112.65,112.8,29700.0,89.2732,89.3841,89.2099,89.3287,29700.0
2015-01-07 10:30:00,112.81,112.87,112.71,112.8,65700.0,89.3366,89.3841,89.2574,89.3287,65700.0
2015-01-07 10:35:00,112.85,112.86,112.5,112.52,53000.0,89.3683,89.3762,89.0911,89.1069,53000.0
2015-01-07 10:40:00,112.5,112.51,112.21,112.33,92100.0,89.0911,89.099,88.8615,88.9565,92100.0
2015-01-07 10:45:00,112.33,112.7,112.33,112.63,33000.0,88.9565,89.2495,88.9565,89.1941,33000.0
2015-01-07 10:50:00,112.65,112.93,112.61,112.9,36100.0,89.2099,89.4316,89.1782,89.4079,36100.0
2015-01-07 10:55:00,112.93,112.94,112.66,112.7,17700.0,89.4316,89.4396,89.2178,89.2495,17700.0
2015-01-07 11:00:00,112.69,112.88,112.68,112.71,20300.0,89.2416,89.392,89.2337,89.2574,20300.0
2015-01-07 11:05:00,112.7,112.75,112.48,112.58,14400.0,89.2495,89.2891,89.0753,89.1545,14400.0
2015-01-07 11:10:00,112.61,112.63,112.4,112.4,13300.0,89.1782,89.1941,89.0119,89.0119,13300.0
2015-01-07 11:15:00,112.39,112.5,112.26,112.46,31200.0,89.004,89.0911,88.901,89.0594,31200.0
2015-01-07 11:20:00,112.49,112.59,112.4,112.49,24500.0,89.0832,89.1624,89.0119,89.0832,24500.0
2015-01-07 11:25:00,112.54,112.54,112.31,112.35,39400.0,89.1228,89.1228,88.9406,88.9723,39400.0
2015-01-07 11:30:00,112.35,112.79,112.33,112.76,34000.0,88.9723,89.3208,88.9565,89.297,34000.0
2015-01-07 11:35:00,112.75,112.75,112.6,112.67,23100.0,89.2891,89.2891,89.1703,89.2257,23100.0
2015-01-07 11:40:00,112.67,113.0,112.64,112.98,13100.0,89.2257,89.4871,89.202,89.4712,13100.0
2015-01-07 11:45:00,112.97,113.05,112.84,113.02,37600.0,89.4633,89.5267,89.3604,89.5029,37600.0
2015-01-07 11:50:00,113.02,113.29,112.95,113.27,46900.0,89.5029,89.7167,89.4475,89.7009,46900.0
2015-01-07 11:55:00,113.28,113.35,113.19,113.19,103200.0,89.7088,89.7642,89.6375,89.6375,103200.0
2015-01-07 12:00:00,113.21,113.39,113.17,113.24,32000.0,89.6534,89.7959,89.6217,89.6771,32000.0
2015-01-07 12:05:00,113.26,113.43,113.07,113.2,31600.0,89.693,89.8276,89.5425,89.6455,31600.0
2015-01-07 12:10:00,113.14,113.15,112.84,112.87,19900.0,89.5979,89.6059,89.3604,89.3841,19900.0
2015-01-07 12:15:00,112.89,112.93,112.78,112.93,19000.0,89.4,89.4316,89.3128,89.4316,19000.0
2015-01-07 12:20:00,112.97,113.05,112.87,113.03,15700.0,89.4633,89.5267,89.3841,89.5108,15700.0
2015-01-07 12:25:00,113.01,113.07,112.88,112.97,27700.0,89.495,89.5425,89.392,89.4633,27700.0
2015-01-07 12:30:00,112.99,113.02,112.69,112.75,34000.0,89.4791,89.5029,89.2416,89.2891,34000.0
2015-01-07 12:35:00,112.76,112.87,112.73,112.87,15800.0,89.297,89.3841,89.2732,89.3841,15800.0
2015-01-07 12:40:00,112.92,112.94,112.75,112.84,23900.0,89.4237,89.4396,89.2891,89.3604,23900.0
2015-01-07 12:45:00,112.82,112.82,112.68,112.79,13700.0,89.3445,89.3445,89.2337,89.3208,13700.0
2015-01-07 12:50:00,112.78,112.81,112.67,112.67,21600.0,89.3128,89.3366,89.2257,89.2257,21600.0
2015-01-07 12:55:00,112.69,112.72,112.62,112.69,22600.0,89.2416,89.2653,89.1861,89.2416,22600.0
2015-01-07 13:00:00,112.69,112.78,112.61,112.61,20000.0,89.2416,89.3128,89.1782,89.1782,20000.0
2015-01-07 13:05:00,112.62,112.76,112.56,112.56,16900.0,89.1861,89.297,89.1386,89.1386,16900.0
2015-01-07 13:10:00,112.55,112.63,112.47,112.53,29800.0,89.1307,89.1941,89.0673,89.1149,29800.0
2015-01-07 13:15:00,112.53,112.65,112.47,112.62,19800.0,89.1149,89.2099,89.0673,89.1861,19800.0
2015-01-07 13:20:00,112.61,112.65,112.44,112.47,38300.0,89.1782,89.2099,89.0436,89.0673,38300.0
2015-01-07 13:25:00,112.49,112.58,112.41,112.41,30100.0,89.0832,89.1545,89.0198,89.0198,30100.0
2015-01-07 13:30:00,112.45,112.59,112.42,112.53,22800.0,89.0515,89.1624,89.0278,89.1149,22800.0
2015-01-07 13:35:00,112.5,112.66,112.46,112.52,20200.0,89.0911,89.2178,89.0594,89.1069,20200.0
2015-01-07 13:40:00,112.53,112.64,112.52,112.57,13000.0,89.1149,89.202,89.1069,89.1465,13000.0
2015-01-07 13:45:00,112.56,112.75,112.48,112.72,39500.0,89.1386,89.2891,89.0753,89.2653,39500.0
2015-01-07 13:50:00,112.73,112.73,112.59,112.63,32500.0,89.2732,89.2732,89.1624,89.1941,32500.0
2015-01-07 13:55:00,112.61,112.67,112.59,112.63,18900.0,89.1782,89.2257,89.1624,89.1941,18900.0
2015-01-07 14:00:00,112.64,113.15,112.43,112.95,75900.0,89.202,89.6059,89.0357,89.4475,75900.0
2015-01-07 14:05:00,112.88,113.01,112.6,113.01,65400.0,89.392,89.495,89.1703,89.495,65400.0
2015-01-07 14:10:00,113.07,113.09,112.95,113.05,15300.0,89.5425,89.5583,89.4475,89.5267,15300.0
2015-01-07 14:15:00,113.08,113.16,112.98,113.08,85600.0,89.5504,89.6138,89.4712,89.5504,85600.0
2015-01-07 14:20:00,113.07,113.38,113.07,113.23,50500.0,89.5425,89.788,89.5425,89.6692,50500.0
2015-01-07 14:25:00,113.2,113.29,113.14,113.22,38400.0,89.6455,89.7167,89.5979,89.6613,38400.0
2015-01-07 14:30:00,113.19,113.4,113.16,113.22,46200.0,89.6375,89.8038,89.6138,89.6613,46200.0
2015-01-07 14:35:00,113.22,113.3,113.11,113.21,52700.0,89.6613,89.7246,89.5742,89.6534,52700.0
2015-01-07 14:40:00,113.23,113.24,113.08,113.2,34000.0,89.6692,89.6771,89.5504,89.6455,34000.0
2015-01-07 14:45:00,113.18,113.26,113.08,113.22,30700.0,89.6296,89.693,89.5504,89.6613,30700.0
2015-01-07 14:50:00,113.19,113.2,112.95,113.08,29700.0,89.6375,89.6455,89.4475,89.5504,29700.0
2015-01-07 14:55:00,113.06,113.1,112.92,112.99,51400.0,89.5346,89.5663,89.4237,89.4791,51400.0
2015-01-07 15:00:00,113.0,113.08,112.94,112.95,36100.0,89.4871,89.5504,89.4396,89.4475,36100.0
2015-01-07 15:05:00,112.94,113.23,112.94,113.22,35200.0,89.4396,89.6692,89.4396,89.6613,35200.0
2015-01-07 15:10:00,113.23,113.23,112.94,112.99,28000.0,89.6692,89.6692,89.4396,89.4791,28000.0
2015-01-07 15:15:00,112.98,113.18,112.81,113.08,34000.0,89.4712,89.6296,89.3366,89.5504,34000.0
2015-01-07 15:20:00,113.06,113.06,112.8,112.83,40200.0,89.5346,89.5346,89.3287,89.3524,40200.0
2015-01-07 15:25:00,112.83,113.07,112.75,113.04,48600.0,89.3524,89.5425,89.2891,89.5187,48600.0
2015-01-07 15:30:00,113.05,113.08,112.84,112.94,48000.0,89.5267,89.5504,89.3604,89.4396,48000.0
2015-01-07 15:35:00,112.95,113.02,112.84,113.02,44000.0,89.4475,89.5029,89.3604,89.5029,44000.0
2015-01-07 15:40:00,113.01,113.02,112.91,112.95,50200.0,89.495,89.5029,89.4158,89.4475,50200.0
2015-01-07 15:45:00,112.95,113.05,112.9,112.95,73700.0,89.4475,89.5267,89.4079,89.4475,73700.0
2015-01-07 15:50:00,112.96,113.04,112.93,112.98,51200.0,89.4554,89.5187,89.4316,89.4712,51200.0
2015-01-07 15:55:00,112.99,113.12,112.81,112.85,226600.0,89.4791,89.5821,89.3366,89.3683,226600.0
2015-01-08 09:30:00,113.85,114.46,113.85,114.42,96600.0,90.1602,90.6433,90.1602,90.6116,96600.0
2015-01-08 09:35:00,114.31,114.41,113.76,113.99,43600.0,90.5245,90.6037,90.0889,90.2711,43600.0
2015-01-08 09:40:00,114.04,114.09,113.75,113.85,140300.0,90.3107,90.3503,90.081,90.1602,140300.0
2015-01-08 09:45:00,113.83,113.98,113.74,113.76,67900.0,90.1444,90.2632,90.0731,90.0889,67900.0
2015-01-08 09:50:00,113.78,113.8,113.51,113.7,51100.0,90.1048,90.1206,89.8909,90.0414,51100.0
2015-01-08 09:55:00,113.7,114.1,113.61,114.09,58600.0,90.0414,90.3582,89.9701,90.3503,58600.0
2015-01-08 10:00:00,114.1,114.31,113.98,113.98,47300.0,90.3582,90.5245,90.2632,90.2632,47300.0
2015-01-08 10:05:00,113.98,114.06,113.85,114.04,48600.0,90.2632,90.3265,90.1602,90.3107,48600.0
2015-01-08 10:10:00,114.0,114.37,113.97,114.37,53400.0,90.279,90.572,90.2552,90.572,53400.0
2015-01-08 10:15:00,114.35,114.36,114.12,114.28,52700.0,90.5562,90.5641,90.374,90.5007,52700.0
2015-01-08 10:20:00,114.27,114.27,114.03,114.15,60600.0,90.4928,90.4928,90.3027,90.3978,60600.0
2015-01-08 10:25:00,114.16,114.34,114.16,114.26,27000.0,90.4057,90.5482,90.4057,90.4849,27000.0
2015-01-08 10:30:00,114.28,114.36,114.2,114.26,32300.0,90.5007,90.5641,90.4374,90.4849,32300.0
2015-01-08 10:35:00,114.26,114.41,114.18,114.28,29900.0,90.4849,90.6037,90.4215,90.5007,29900.0
2015-01-08 10:40:00,114.28,114.29,114.17,114.25,24700.0,90.5007,90.5086,90.4136,90.477,24700.0
2015-01-08 10:45:00,114.26,114.7,114.26,114.63,49600.0,90.4849,90.8333,90.4849,90.7779,49600.0
2015-01-08 10:50:00,114.63,114.74,114.56,114.69,43800.0,90.7779,90.865,90.7225,90.8254,43800.0
2015-01-08 10:55:00,114.7,114.99,114.7,114.96,36200.0,90.8333,91.063,90.8333,91.0392,36200.0
2015-01-08 11:00:00,114.97,115.08,114.91,115.06,47700.0,91.0472,91.1343,90.9996,91.1184,47700.0
2015-01-08 11:05:00,115.06,115.26,115.0,115.25,66100.0,91.1184,91.2768,91.0709,91.2689,66100.0
2015-01-08 11:10:00,115.25,115.49,115.23,115.47,85100.0,91.2689,91.459,91.2531,91.4431,85100.0
2015-01-08 11:15:00,115.47,115.54,115.43,115.52,50900.0,91.4431,91.4985,91.4114,91.4827,50900.0
2015-01-08 11:20:00,115.55,115.67,115.53,115.6,62400.0,91.5065,91.6015,91.4906,91.5461,62400.0
2015-01-08 11:25:00,115.59,115.59,115.35,115.43,39200.0,91.5381,91.5381,91.3481,91.4114,39200.0
2015-01-08 11:30:00,115.43,115.53,115.21,115.24,35800.0,91.4114,91.4906,91.2372,91.261,35800.0
2015-01-08 11:35:00,115.22,115.37,115.18,115.36,22100.0,91.2451,91.3639,91.2135,91.356,22100.0
2015-01-08 11:40:00,115.36,115.41,115.11,115.41,26400.0,91.356,91.3956,91.158,91.3956,26400.0
2015-01-08 11:45:00,115.4,115.58,115.36,115.57,17300.0,91.3877,91.5302,91.356,91.5223,17300.0
2015-01-08 11:50:00,115.57,115.65,115.51,115.65,46600.0,91.5223,91.5857,91.4748,91.5857,46600.0
2015-01-08 11:55:00,115.64,115.78,115.59,115.78,36100.0,91.5777,91.6886,91.5381,91.6886,36100.0
2015-01-08 12:00:00,115.79,115.96,115.73,115.91,52500.0,91.6965,91.8312,91.649,91.7916,52500.0
2015-01-08 12:05:00,115.93,115.97,115.89,115.94,54600.0,91.8074,91.8391,91.7757,91.8153,54600.0
2015-01-08 12:10:00,115.93,115.93,115.67,115.77,41800.0,91.8074,91.8074,91.6015,91.6807,41800.0
2015-01-08 12:15:00,115.78,115.82,115.65,115.76,28000.0,91.6886,91.7203,91.5857,91.6728,28000.0
2015-01-08 12:20:00,115.75,115.89,115.69,115.86,26100.0,91.6649,91.7757,91.6173,91.752,26100.0
2015-01-08 12:25:00,115.88,115.99,115.84,115.96,22200.0,91.7678,91.8549,91.7361,91.8312,22200.0
2015-01-08 12:30:00,115.97,116.04,115.95,116.03,29100.0,91.8391,91.8945,91.8232,91.8866,29100.0
2015-01-08 12:35:00,116.03,116.14,116.01,116.14,29300.0,91.8866,91.9737,91.8707,91.9737,29300.0
2015-01-08 12:40:00,116.14,116.29,116.13,116.28,35200.0,91.9737,92.0925,91.9658,92.0846,35200.0
2015-01-08 12:45:00,116.29,116.34,116.2,116.34,35500.0,92.0925,92.1321,92.0212,92.1321,35500.0
2015-01-08 12:50:00,116.33,116.4,116.29,116.4,49700.0,92.1242,92.1796,92.0925,92.1796,49700.0
2015-01-08 12:55:00,116.4,116.56,116.38,116.56,47100.0,92.1796,92.3063,92.1638,92.3063,47100.0
2015-01-08 13:00:00,116.53,116.59,116.38,116.39,49000.0,92.2825,92.3301,92.1638,92.1717,49000.0
2015-01-08 13:05:00,116.4,116.62,116.4,116.6,36200.0,92.1796,92.3538,92.1796,92.338,36200.0
2015-01-08 13:10:00,116.62,116.68,116.33,116.33,90800.0,92.3538,92.4013,92.1242,92.1242,90800.0
2015-01-08 13:15:00,116.32,116.34,116.13,116.15,28400.0,92.1162,92.1321,91.9658,91.9816,28400.0
2015-01-08 13:20:00,116.12,116.14,116.04,116.11,19600.0,91.9579,91.9737,91.8945,91.9499,19600.0
2015-01-08 13:25:00,116.11,116.5,116.1,116.48,39700.0,91.9499,92.2588,91.942,92.243,39700.0
2015-01-08 13:30:00,116.48,116.64,116.47,116.59,53300.0,92.243,92.3697,92.235,92.3301,53300.0
2015-01-08 13:35:00,116.6,116.64,116.53,116.61,52700.0,92.338,92.3697,92.2825,92.3459,52700.0
2015-01-08 13:40:00,116.6,116.67,116.58,116.63,39400.0,92.338,92.3934,92.3221,92.3617,39400.0
2015-01-08 13:45:00,116.64,116.64,116.49,116.55,25700.0,92.3697,92.3697,92.2509,92.2984,25700.0
2015-01-08 13:50:00,116.56,116.62,116.52,116.55,27300.0,92.3063,92.3538,92.2746,92.2984,27300.0
2015-01-08 13:55:00,116.53,116.55,116.43,116.46,43500.0,92.2825,92.2984,92.2034,92.2271,43500.0
2015-01-08 14:00:00,116.45,116.45,116.32,116.33,42000.0,92.2192,92.2192,92.1162,92.1242,42000.0
2015-01-08 14:05:00,116.33,116.46,116.31,116.45,25900.0,92.1242,92.2271,92.1083,92.2192,25900.0
2015-01-08 14:10:00,116.47,116.48,116.38,116.42,34100.0,92.235,92.243,92.1638,92.1954,34100.0
2015-01-08 14:15:00,116.4,116.42,116.21,116.24,27600.0,92.1796,92.1954,92.0291,92.0529,27600.0
2015-01-08 14:20:00,116.23,116.41,116.22,116.33,30200.0,92.045,92.1875,92.0371,92.1242,30200.0
2015-01-08 14:25:00,116.34,116.52,116.34,116.51,26400.0,92.1321,92.2746,92.1321,92.2667,26400.0
2015-01-08 14:30:00,116.51,116.67,116.51,116.55,37800.0,92.2667,92.3934,92.2667,92.2984,37800.0
2015-01-08 14:35:00,116.55,116.92,116.55,116.92,35300.0,92.2984,92.5914,92.2984,92.5914,35300.0
2015-01-08 14:40:00,116.92,117.03,116.9,117.01,38100.0,92.5914,92.6785,92.5756,92.6627,38100.0
2015-01-08 14:45:00,117.01,117.06,116.77,116.78,34000.0,92.6627,92.7023,92.4726,92.4805,34000.0
2015-01-08 14:50:00,116.77,116.94,116.72,116.91,41300.0,92.4726,92.6072,92.433,92.5835,41300.0
2015-01-08 14:55:00,116.91,116.92,116.73,116.74,20300.0,92.5835,92.5914,92.4409,92.4489,20300.0
2015-01-08 15:00:00,116.71,116.86,116.71,116.84,37200.0,92.4251,92.5439,92.4251,92.528,37200.0
2015-01-08 15:05:00,116.84,116.84,116.59,116.65,34000.0,92.528,92.528,92.3301,92.3776,34000.0
2015-01-08 15:10:00,116.66,116.83,116.6,116.81,29000.0,92.3855,92.5201,92.338,92.5043,29000.0
2015-01-08 15:15:00,116.82,116.95,116.81,116.95,33800.0,92.5122,92.6152,92.5043,92.6152,33800.0
2015-01-08 15:20:00,116.93,117.04,116.87,117.04,58600.0,92.5993,92.6864,92.5518,92.6864,58600.0
2015-01-08 15:25:00,117.04,117.08,116.96,117.07,38200.0,92.6864,92.7181,92.6231,92.7102,38200.0
2015-01-08 15:30:00,117.08,117.09,117.0,117.08,99400.0,92.7181,92.726,92.6548,92.7181,99400.0
2015-01-08 15:35:00,117.08,117.08,116.96,117.03,69800.0,92.7181,92.7181,92.6231,92.6785,69800.0
2015-01-08 15:40:00,117.01,117.02,116.79,116.81,98800.0,92.6627,92.6706,92.4884,92.5043,98800.0
2015-01-08 15:45:00,116.83,116.88,116.68,116.77,100400.0,92.5201,92.5597,92.4013,92.4726,100400.0
2015-01-08 15:50:00,116.77,116.89,116.75,116.87,127200.0,92.4726,92.5676,92.4568,92.5518,127200.0
2015-01-08 15:55:00,116.88,117.04,116.74,117.01,212100.0,92.5597,92.6864,92.4489,92.6627,212100.0
2015-01-09 09:30:00,117.08,117.47,117.01,117.42,63100.0,92.7181,93.027,92.6627,92.9874,63100.0
2015-01-09 09:35:00,117.36,117.36,116.42,116.81,30400.0,92.9398,92.9398,92.1954,92.5043,30400.0
2015-01-09 09:40:00,116.95,117.4,116.8,117.18,38300.0,92.6152,92.9715,92.4964,92.7973,38300.0
2015-01-09 09:45:00,117.05,117.11,116.56,116.65,26400.0,92.6943,92.7419,92.3063,92.3776,26400.0
2015-01-09 09:50:00,116.64,116.84,116.53,116.84,31200.0,92.3697,92.528,92.2825,92.528,31200.0
2015-01-09 09:55:00,116.82,116.89,116.61,116.87,66600.0,92.5122,92.5676,92.3459,92.5518,66600.0
2015-01-09 10:00:00,116.85,116.98,116.76,116.84,25900.0,92.536,92.6389,92.4647,92.528,25900.0
2015-01-09 10:05:00,116.86,117.04,116.76,116.94,36600.0,92.5439,92.6864,92.4647,92.6072,36600.0
2015-01-09 10:10:00,116.94,117.09,116.79,116.81,29900.0,92.6072,92.726,92.4884,92.5043,29900.0
2015-01-09 10:15:00,116.83,116.83,116.52,116.52,23900.0,92.5201,92.5201,92.2746,92.2746,23900.0
2015-01-09 10:20:00,116.52,116.57,116.37,116.42,30300.0,92.2746,92.3142,92.1558,92.1954,30300.0
2015-01-09 10:25:00,116.44,116.5,116.05,116.21,31200.0,92.2113,92.2588,91.9024,92.0291,31200.0
2015-01-09 10:30:00,116.14,116.14,115.85,116.11,34500.0,91.9737,91.9737,91.744,91.9499,34500.0
2015-01-09 10:35:00,116.07,116.24,115.91,116.01,13800.0,91.9183,92.0529,91.7916,91.8707,13800.0
2015-01-09 10:40:00,116.0,116.0,115.68,115.75,12900.0,91.8628,91.8628,91.6094,91.6649,12900.0
2015-01-09 10:45:00,115.77,116.09,115.76,115.94,20900.0,91.6807,91.9341,91.6728,91.8153,20900.0
2015-01-09 10:50:00,115.94,116.28,115.91,116.23,16500.0,91.8153,92.0846,91.7916,92.045,16500.0
2015-01-09 10:55:00,116.22,116.26,116.1,116.16,11400.0,92.0371,92.0687,91.942,91.9895,11400.0
2015-01-09 11:00:00,116.13,116.13,115.85,115.92,19100.0,91.9658,91.9658,91.744,91.7995,19100.0
2015-01-09 11:05:00,115.92,115.95,115.85,115.85,13700.0,91.7995,91.8232,91.744,91.744,13700.0
2015-01-09 11:10:00,115.81,115.81,115.4,115.49,25800.0,91.7124,91.7124,91.3877,91.459,25800.0
2015-01-09 11:15:00,115.5,115.64,115.43,115.52,18300.0,91.4669,91.5777,91.4114,91.4827,18300.0
2015-01-09 11:20:00,115.52,115.69,115.35,115.62,25400.0,91.4827,91.6173,91.3481,91.5619,25400.0
2015-01-09 11:25:00,115.59,115.59,115.38,115.51,16400.0,91.5381,91.5381,91.3718,91.4748,16400.0
2015-01-09 11:30:00,115.49,115.57,115.25,115.52,24500.0,91.459,91.5223,91.2689,91.4827,24500.0
2015-01-09 11:35:00,115.52,115.68,115.42,115.65,25300.0,91.4827,91.6094,91.4035,91.5857,25300.0
2015-01-09 11:40:00,115.67,115.85,115.6,115.85,32600.0,91.6015,91.744,91.5461,91.744,32600.0
2015-01-09 11:45:00,115.84,116.15,115.84,116.05,37400.0,91.7361,91.9816,91.7361,91.9024,37400.0
2015-01-09 11:50:00,116.02,116.02,115.76,115.76,37200.0,91.8787,91.8787,91.6728,91.6728,37200.0
2015-01-09 11:55:00,115.76,115.8,115.59,115.79,23600.0,91.6728,91.7044,91.5381,91.6965,23600.0
2015-01-09 12:00:00,115.78,115.78,115.64,115.68,20300.0,91.6886,91.6886,91.5777,91.6094,20300.0
2015-01-09 12:05:00,115.69,115.9,115.63,115.9,20100.0,91.6173,91.7836,91.5698,91.7836,20100.0
2015-01-09 12:10:00,115.95,115.98,115.77,115.82,15600.0,91.8232,91.847,91.6807,91.7203,15600.0
2015-01-09 12:15:00,115.81,115.86,115.72,115.8,11700.0,91.7124,91.752,91.6411,91.7044,11700.0
2015-01-09 12:20:00,115.79,115.86,115.67,115.67,19000.0,91.6965,91.752,91.6015,91.6015,19000.0
2015-01-09 12:25:00,115.67,115.7,115.54,115.66,19800.0,91.6015,91.6253,91.4985,91.5936,19800.0
2015-01-09 12:30:00,115.63,115.71,115.53,115.55,17300.0,91.5698,91.6332,91.4906,91.5065,17300.0
2015-01-09 12:35:00,115.57,115.73,115.56,115.73,16000.0,91.5223,91.649,91.5144,91.649,16000.0
2015-01-09 12:40:00,115.74,115.81,115.69,115.81,14800.0,91.6569,91.7124,91.6173,91.7124,14800.0
2015-01-09 12:45:00,115.81,115.86,115.74,115.75,13200.0,91.7124,91.752,91.6569,91.6649,13200.0
2015-01-09 12:50:00,115.74,115.75,115.53,115.61,14400.0,91.6569,91.6649,91.4906,91.554,14400.0
2015-01-09 12:55:00,115.6,115.71,115.5,115.56,18800.0,91.5461,91.6332,91.4669,91.5144,18800.0
2015-01-09 13:00:00,115.54,115.67,115.5,115.66,11200.0,91.4985,91.6015,91.4669,91.5936,11200.0
2015-01-09 13:05:00,115.64,115.67,115.57,115.59,15500.0,91.5777,91.6015,91.5223,91.5381,15500.0
2015-01-09 13:10:00,115.58,115.76,115.58,115.66,65700.0,91.5302,91.6728,91.5302,91.5936,65700.0
2015-01-09 13:15:00,115.66,115.71,115.5,115.7,98000.0,91.5936,91.6332,91.4669,91.6253,98000.0
2015-01-09 13:20:00,115.71,115.76,115.56,115.61,31800.0,91.6332,91.6728,91.5144,91.554,31800.0
2015-01-09 13:25:00,115.59,115.59,115.32,115.42,51700.0,91.5381,91.5381,91.3243,91.4035,51700.0
2015-01-09 13:30:00,115.42,115.59,115.41,115.44,23000.0,91.4035,91.5381,91.3956,91.4194,23000.0
2015-01-09 13:35:00,115.47,115.51,115.35,115.4,18700.0,91.4431,91.4748,91.3481,91.3877,18700.0
2015-01-09 13:40:00,115.42,115.47,115.16,115.21,30300.0,91.4035,91.4431,91.1976,91.2372,30300.0
2015-01-09 13:45:00,115.2,115.3,115.05,115.15,41300.0,91.2293,91.3085,91.1105,91.1897,41300.0
2015-01-09 13:50:00,115.13,115.26,115.11,115.16,29400.0,91.1739,91.2768,91.158,91.1976,29400.0
2015-01-09 13:55:00,115.16,115.16,115.0,115.02,32900.0,91.1976,91.1976,91.0709,91.0867,32900.0
2015-01-09 14:00:00,115.02,115.03,114.91,115.01,25300.0,91.0867,91.0947,90.9996,91.0788,25300.0
2015-01-09 14:05:00,115.0,115.07,114.94,115.02,20600.0,91.0709,91.1263,91.0234,91.0867,20600.0
2015-01-09 14:10:00,115.05,115.16,115.02,115.05,44300.0,91.1105,91.1976,91.0867,91.1105,44300.0
2015-01-09 14:15:00,115.06,115.07,114.92,115.03,23100.0,91.1184,91.1263,91.0076,91.0947,23100.0
2015-01-09 14:20:00,115.01,115.02,114.89,114.99,23300.0,91.0788,91.0867,90.9838,91.063,23300.0
2015-01-09 14:25:00,115.0,115.03,114.9,114.94,17000.0,91.0709,91.0947,90.9917,91.0234,17000.0
2015-01-09 14:30:00,114.92,114.94,114.85,114.89,32800.0,91.0076,91.0234,90.9521,90.9838,32800.0
2015-01-09 14:35:00,114.89,115.19,114.89,115.13,30600.0,90.9838,91.2214,90.9838,91.1739,30600.0
2015-01-09 14:40:00,115.17,115.21,115.03,115.04,16800.0,91.2055,91.2372,91.0947,91.1026,16800.0
2015-01-09 14:45:00,115.03,115.09,114.89,114.95,15200.0,91.0947,91.1422,90.9838,91.0313,15200.0
2015-01-09 14:50:00,114.95,115.09,114.92,114.97,18300.0,91.0313,91.1422,91.0076,91.0472,18300.0
2015-01-09 14:55:00,114.98,115.0,114.88,114.98,19600.0,91.0551,91.0709,90.9759,91.0551,19600.0
2015-01-09 15:00:00,114.97,115.17,114.91,115.14,39800.0,91.0472,91.2055,90.9996,91.1818,39800.0
2015-01-09 15:05:00,115.14,115.34,115.14,115.3,24700.0,91.1818,91.3402,91.1818,91.3085,24700.0
2015-01-09 15:10:00,115.33,115.54,115.31,115.51,25700.0,91.3322,91.4985,91.3164,91.4748,25700.0
2015-01-09 15:15:00,115.49,115.54,115.43,115.47,40800.0,91.459,91.4985,91.4114,91.4431,40800.0
2015-01-09 15:20:00,115.47,115.52,115.44,115.45,22200.0,91.4431,91.4827,91.4194,91.4273,22200.0
2015-01-09 15:25:00,115.44,115.44,115.15,115.23,45400.0,91.4194,91.4194,91.1897,91.2531,45400.0
2015-01-09 15:30:00,115.23,115.34,115.1,115.33,31800.0,91.2531,91.3402,91.1501,91.3322,31800.0
2015-01-09 15:35:00,115.32,115.36,115.17,115.29,33600.0,91.3243,91.356,91.2055,91.3006,33600.0
2015-01-09 15:40:00,115.3,115.46,115.3,115.43,47800.0,91.3085,91.4352,91.3085,91.4114,47800.0
2015-01-09 15:45:00,115.41,115.44,115.25,115.39,96700.0,91.3956,91.4194,91.2689,91.3798,96700.0
2015-01-09 15:50:00,115.39,115.39,115.11,115.14,62300.0,91.3798,91.3798,91.158,91.1818,62300.0
2015-01-09 15:55:00,115.14,115.14,114.9,115.01,144700.0,91.1818,91.1818,90.9917,91.0788,144700.0
2015-01-12 09:30:00,114.33,114.45,113.62,113.82,87400.0,90.5403,90.6354,89.9781,90.1364,87400.0
2015-01-12 09:35:00,113.81,114.06,113.24,113.55,62200.0,90.1285,90.3265,89.6771,89.9226,62200.0
2015-01-12 09:40:00,113.5,113.53,113.15,113.48,43200.0,89.883,89.9068,89.6059,89.8672,43200.0
2015-01-12 09:45:00,113.47,113.77,113.26,113.36,67300.0,89.8593,90.0968,89.693,89.7722,67300.0
2015-01-12 09:50:00,113.29,113.34,113.08,113.23,26400.0,89.7167,89.7563,89.5504,89.6692,26400.0
2015-01-12 09:55:00,113.26,113.3,113.05,113.23,73500.0,89.693,89.7246,89.5267,89.6692,73500.0
2015-01-12 10:00:00,113.23,113.43,113.04,113.38,35700.0,89.6692,89.8276,89.5187,89.788,35700.0
2015-01-12 10:05:00,113.39,113.49,113.31,113.49,34200.0,89.7959,89.8751,89.7326,89.8751,34200.0
2015-01-12 10:10:00,113.47,113.49,113.16,113.18,84400.0,89.8593,89.8751,89.6138,89.6296,84400.0
2015-01-12 10:15:00,113.2,113.44,113.17,113.28,35400.0,89.6455,89.8355,89.6217,89.7088,35400.0
2015-01-12 10:20:00,113.25,113.27,112.92,113.0,46200.0,89.685,89.7009,89.4237,89.4871,46200.0
2015-01-12 10:25:00,113.04,113.19,112.79,112.96,43700.0,89.5187,89.6375,89.3208,89.4554,43700.0
2015-01-12 10:30:00,112.94,113.14,112.92,113.05,37600.0,89.4396,89.5979,89.4237,89.5267,37600.0
2015-01-12 10:35:00,113.08,113.27,113.01,113.24,27000.0,89.5504,89.7009,89.495,89.6771,27000.0
2015-01-12 10:40:00,113.26,113.36,113.18,113.32,30000.0,89.693,89.7722,89.6296,89.7405,30000.0
2015-01-12 10:45:00,113.33,113.52,113.31,113.5,62700.0,89.7484,89.8989,89.7326,89.883,62700.0
2015-01-12 10:50:00,113.49,113.51,113.12,113.13,29100.0,89.8751,89.8909,89.5821,89.59,29100.0
2015-01-12 10:55:00,113.12,113.66,113.12,113.66,25600.0,89.5821,90.0097,89.5821,90.0097,25600.0
2015-01-12 11:00:00,113.67,113.81,113.65,113.69,36000.0,90.0177,90.1285,90.0018,90.0335,36000.0
2015-01-12 11:05:00,113.71,113.75,113.58,113.58,28900.0,90.0493,90.081,89.9464,89.9464,28900.0
2015-01-12 11:10:00,113.58,113.75,113.49,113.5,41400.0,89.9464,90.081,89.8751,89.883,41400.0
2015-01-12 11:15:00,113.52,113.65,113.46,113.62,18400.0,89.8989,90.0018,89.8514,89.9781,18400.0
2015-01-12 11:20:00,113.63,113.69,113.49,113.57,18600.0,89.986,90.0335,89.8751,89.9385,18600.0
2015-01-12 11:25:00,113.61,113.61,113.46,113.48,15400.0,89.9701,89.9701,89.8514,89.8672,15400.0
2015-01-12 11:30:00,113.5,113.58,113.38,113.45,11200.0,89.883,89.9464,89.788,89.8434,11200.0
2015-01-12 11:35:00,113.45,113.7,113.45,113.66,18600.0,89.8434,90.0414,89.8434,90.0097,18600.0
2015-01-12 11:40:00,113.68,113.82,113.68,113.79,18100.0,90.0256,90.1364,90.0256,90.1127,18100.0
2015-01-12 11:45:00,113.82,113.92,113.62,113.63,29800.0,90.1364,90.2156,89.9781,89.986,29800.0
2015-01-12 11:50:00,113.63,113.74,113.47,113.71,23800.0,89.986,90.0731,89.8593,90.0493,23800.0
2015-01-12 11:55:00,113.71,113.77,113.69,113.72,15800.0,90.0493,90.0968,90.0335,90.0573,15800.0
2015-01-12 12:00:00,113.68,114.03,113.67,113.94,38800.0,90.0256,90.3027,90.0177,90.2315,38800.0
2015-01-12 12:05:00,113.92,113.95,113.8,113.92,14100.0,90.2156,90.2394,90.1206,90.2156,14100.0
2015-01-12 12:10:00,113.93,113.94,113.68,113.75,14400.0,90.2236,90.2315,90.0256,90.081,14400.0
2015-01-12 12:15:00,113.75,113.84,113.59,113.76,16900.0,90.081,90.1523,89.9543,90.0889,16900.0
2015-01-12 12:20:00,113.8,113.97,113.77,113.97,19200.0,90.1206,90.2552,90.0968,90.2552,19200.0
2015-01-12 12:25:00,113.97,113.97,113.75,113.85,16300.0,90.2552,90.2552,90.081,90.1602,16300.0
2015-01-12 12:30:00,113.82,113.9,113.77,113.9,22600.0,90.1364,90.1998,90.0968,90.1998,22600.0
2015-01-12 12:35:00,113.9,114.12,113.85,114.12,39300.0,90.1998,90.374,90.1602,90.374,39300.0
2015-01-12 12:40:00,114.09,114.16,113.96,114.1,39000.0,90.3503,90.4057,90.2473,90.3582,39000.0
2015-01-12 12:45:00,114.1,114.18,114.08,114.12,25000.0,90.3582,90.4215,90.3423,90.374,25000.0
2015-01-12 12:50:00,114.12,114.12,113.8,113.82,16600.0,90.374,90.374,90.1206,90.1364,16600.0
2015-01-12 12:55:00,113.82,113.87,113.75,113.75,15700.0,90.1364,90.176,90.081,90.081,15700.0
2015-01-12 13:00:00,113.77,113.97,113.76,113.83,21800.0,90.0968,90.2552,90.0889,90.1444,21800.0
2015-01-12 13:05:00,113.84,113.99,113.84,113.98,36500.0,90.1523,90.2711,90.1523,90.2632,36500.0
2015-01-12 13:10:00,113.96,113.99,113.75,113.86,15900.0,90.2473,90.2711,90.081,90.1681,15900.0
2015-01-12 13:15:00,113.8,113.82,113.6,113.63,11300.0,90.1206,90.1364,89.9622,89.986,11300.0
2015-01-12 13:20:00,113.61,113.63,113.41,113.41,13400.0,89.9701,89.986,89.8118,89.8118,13400.0
2015-01-12 13:25:00,113.43,113.49,113.38,113.39,17500.0,89.8276,89.8751,89.788,89.7959,17500.0
2015-01-12 13:30:00,113.39,113.57,113.37,113.53,17700.0,89.7959,89.9385,89.7801,89.9068,17700.0
2015-01-12 13:35:00,113.55,113.72,113.51,113.72,29500.0,89.9226,90.0573,89.8909,90.0573,29500.0
2015-01-12 13:40:00,113.72,113.73,113.57,113.65,14000.0,90.0573,90.0652,89.9385,90.0018,14000.0
2015-01-12 13:45:00,113.65,113.79,113.59,113.79,19700.0,90.0018,90.1127,89.9543,90.1127,19700.0
2015-01-12 13:50:00,113.81,113.88,113.81,113.85,29700.0,90.1285,90.184,90.1285,90.1602,29700.0
2015-01-12 13:55:00,113.85,113.86,113.74,113.74,35000.0,90.1602,90.1681,90.0731,90.0731,35000.0
2015-01-12 14:00:00,113.72,113.78,113.56,113.63,26000.0,90.0573,90.1048,89.9305,89.986,26000.0
2015-01-12 14:05:00,113.62,113.76,113.55,113.69,24900.0,89.9781,90.0889,89.9226,90.0335,24900.0
2015-01-12 14:10:00,113.7,113.85,113.7,113.76,19000.0,90.0414,90.1602,90.0414,90.0889,19000.0
2015-01-12 14:15:00,113.74,113.76,113.56,113.57,17500.0,90.0731,90.0889,89.9305,89.9385,17500.0
2015-01-12 14:20:00,113.58,113.71,113.53,113.58,28800.0,89.9464,90.0493,89.9068,89.9464,28800.0
2015-01-12 14:25:00,113.62,113.72,113.47,113.61,24300.0,89.9781,90.0573,89.8593,89.9701,24300.0
2015-01-12 14:30:00,113.61,113.67,113.55,113.63,27700.0,89.9701,90.0177,89.9226,89.986,27700.0
2015-01-12 14:35:00,113.64,113.67,113.41,113.5,25200.0,89.9939,90.0177,89.8118,89.883,25200.0
2015-01-12 14:40:00,113.47,113.57,113.45,113.55,26200.0,89.8593,89.9385,89.8434,89.9226,26200.0
2015-01-12 14:45:00,113.55,113.92,113.48,113.86,60900.0,89.9226,90.2156,89.8672,90.1681,60900.0
2015-01-12 14:50:00,113.86,113.86,113.66,113.81,21000.0,90.1681,90.1681,90.0097,90.1285,21000.0
2015-01-12 14:55:00,113.82,113.92,113.75,113.8,42500.0,90.1364,90.2156,90.081,90.1206,42500.0
2015-01-12 15:00:00,113.81,113.91,113.72,113.85,27100.0,90.1285,90.2077,90.0573,90.1602,27100.0
2015-01-12 15:05:00,113.85,113.86,113.69,113.8,36700.0,90.1602,90.1681,90.0335,90.1206,36700.0
2015-01-12 15:10:00,113.8,113.94,113.8,113.93,44200.0,90.1206,90.2315,90.1206,90.2236,44200.0
2015-01-12 15:15:00,113.93,114.14,113.9,114.06,59200.0,90.2236,90.3899,90.1998,90.3265,59200.0
2015-01-12 15:20:00,114.08,114.15,113.96,113.96,61700.0,90.3423,90.3978,90.2473,90.2473,61700.0
2015-01-12 15:25:00,113.98,114.06,113.92,113.94,39100.0,90.2632,90.3265,90.2156,90.2315,39100.0
2015-01-12 15:30:00,113.92,114.04,113.73,113.73,36400.0,90.2156,90.3107,90.0652,90.0652,36400.0
2015-01-12 15:35:00,113.76,113.8,113.67,113.76,46200.0,90.0889,90.1206,90.0177,90.0889,46200.0
2015-01-12 15:40:00,113.78,114.08,113.76,114.08,59300.0,90.1048,90.3423,90.0889,90.3423,59300.0
2015-01-12 15:45:00,114.08,114.44,114.08,114.35,99900.0,90.3423,90.6274,90.3423,90.5562,99900.0
2015-01-12 15:50:00,114.33,114.35,114.07,114.12,75100.0,90.5403,90.5562,90.3344,90.374,75100.0
2015-01-12 15:55:00,114.12,114.16,113.93,113.99,139800.0,90.374,90.4057,90.2236,90.2711,139800.0
2015-01-13 09:30:00,115.0,115.37,114.97,115.06,61100.0,91.0709,91.3639,91.0472,91.1184,61100.0
2015-01-13 09:35:00,115.1,115.21,114.68,114.69,28500.0,91.1501,91.2372,90.8175,90.8254,28500.0
2015-01-13 09:40:00,114.79,115.18,114.69,115.15,52200.0,90.9046,91.2135,90.8254,91.1897,52200.0
2015-01-13 09:45:00,115.2,115.49,115.09,115.34,43800.0,91.2293,91.459,91.1422,91.3402,43800.0
2015-01-13 09:50:00,115.36,115.59,115.25,115.35,98400.0,91.356,91.5381,91.2689,91.3481,98400.0
2015-01-13 09:55:00,115.36,115.97,115.35,115.84,44400.0,91.356,91.8391,91.3481,91.7361,44400.0
2015-01-13 10:00:00,115.9,116.13,115.9,116.01,56900.0,91.7836,91.9658,91.7836,91.8707,56900.0
2015-01-13 10:05:00,116.04,116.15,115.73,115.9,84800.0,91.8945,91.9816,91.649,91.7836,84800.0
2015-01-13 10:10:00,115.86,115.87,115.49,115.49,25500.0,91.752,91.7599,91.459,91.459,25500.0
2015-01-13 10:15:00,115.52,115.58,115.32,115.32,43700.0,91.4827,91.5302,91.3243,91.3243,43700.0
2015-01-13 10:20:00,115.32,115.5,115.29,115.5,25700.0,91.3243,91.4669,91.3006,91.4669,25700.0
2015-01-13 10:25:00,115.5,115.54,115.32,115.4,40400.0,91.4669,91.4985,91.3243,91.3877,40400.0
2015-01-13 10:30:00,115.41,115.43,115.12,115.28,34600.0,91.3956,91.4114,91.1659,91.2926,34600.0
2015-01-13 10:35:00,115.26,115.3,115.08,115.12,37400.0,91.2768,91.3085,91.1343,91.1659,37400.0
2015-01-13 10:40:00,115.15,115.33,115.11,115.12,45000.0,91.1897,91.3322,91.158,91.1659,45000.0
2015-01-13 10:45:00,115.16,115.23,115.02,115.02,25100.0,91.1976,91.2531,91.0867,91.0867,25100.0
2015-01-13 10:50:00,115.02,115.2,114.99,115.15,43300.0,91.0867,91.2293,91.063,91.1897,43300.0
2015-01-13 10:55:00,115.14,115.29,115.12,115.28,34000.0,91.1818,91.3006,91.1659,91.2926,34000.0
2015-01-13 11:00:00,115.29,115.39,115.22,115.32,36800.0,91.3006,91.3798,91.2451,91.3243,36800.0
2015-01-13 11:05:00,115.29,115.43,115.27,115.36,60600.0,91.3006,91.4114,91.2847,91.356,60600.0
2015-01-13 11:10:00,115.36,115.36,114.91,114.91,43500.0,91.356,91.356,90.9996,90.9996,43500.0
2015-01-13 11:15:00,114.94,115.06,114.78,114.8,42500.0,91.0234,91.1184,90.8967,90.9125,42500.0
2015-01-13 11:20:00,114.78,115.01,114.78,114.99,42400.0,90.8967,91.0788,90.8967,91.063,42400.0
2015-01-13 11:25:00,114.99,115.04,114.94,115.04,62700.0,91.063,91.1026,91.0234,91.1026,62700.0
2015-01-13 11:30:00,115.05,115.05,114.69,114.7,34700.0,91.1105,91.1105,90.8254,90.8333,34700.0
2015-01-13 11:35:00,114.71,114.81,114.61,114.64,18000.0,90.8413,90.9204,90.7621,90.7858,18000.0
2015-01-13 11:40:00,114.64,114.64,114.28,114.36,38600.0,90.7858,90.7858,90.5007,90.5641,38600.0
2015-01-13 11:45:00,114.36,114.44,114.29,114.3,34700.0,90.5641,90.6274,90.5086,90.5166,34700.0
2015-01-13 11:50:00,114.3,114.4,114.25,114.33,31500.0,90.5166,90.5958,90.477,90.5403,31500.0
2015-01-13 11:55:00,114.3,114.34,114.07,114.1,41700.0,90.5166,90.5482,90.3344,90.3582,41700.0
2015-01-13 12:00:00,114.1,114.13,113.84,113.92,51900.0,90.3582,90.3819,90.1523,90.2156,51900.0
2015-01-13 12:05:00,113.89,113.98,113.73,113.77,51100.0,90.1919,90.2632,90.0652,90.0968,51100.0
2015-01-13 12:10:00,113.77,113.88,113.74,113.76,30100.0,90.0968,90.184,90.0731,90.0889,30100.0
2015-01-13 12:15:00,113.76,113.76,113.62,113.64,29700.0,90.0889,90.0889,89.9781,89.9939,29700.0
2015-01-13 12:20:00,113.65,113.65,113.31,113.42,57600.0,90.0018,90.0018,89.7326,89.8197,57600.0
2015-01-13 12:25:00,113.37,113.5,113.36,113.43,40400.0,89.7801,89.883,89.7722,89.8276,40400.0
2015-01-13 12:30:00,113.43,113.48,113.24,113.28,54000.0,89.8276,89.8672,89.6771,89.7088,54000.0
2015-01-13 12:35:00,113.27,113.35,113.18,113.22,48100.0,89.7009,89.7642,89.6296,89.6613,48100.0
2015-01-13 12:40:00,113.2,113.2,113.01,113.17,49800.0,89.6455,89.6455,89.495,89.6217,49800.0
2015-01-13 12:45:00,113.13,113.28,113.13,113.26,55300.0,89.59,89.7088,89.59,89.693,55300.0
2015-01-13 12:50:00,113.27,113.29,113.21,113.26,103700.0,89.7009,89.7167,89.6534,89.693,103700.0
2015-01-13 12:55:00,113.26,113.29,113.21,113.28,50000.0,89.693,89.7167,89.6534,89.7088,50000.0
2015-01-13 13:00:00,113.29,113.56,113.28,113.44,46300.0,89.7167,89.9305,89.7088,89.8355,46300.0
2015-01-13 13:05:00,113.45,113.49,113.28,113.28,30200.0,89.8434,89.8751,89.7088,89.7088,30200.0
2015-01-13 13:10:00,113.29,113.42,113.26,113.37,22200.0,89.7167,89.8197,89.693,89.7801,22200.0
2015-01-13 13:15:00,113.36,113.42,113.25,113.25,22100.0,89.7722,89.8197,89.685,89.685,22100.0
2015-01-13 13:20:00,113.25,113.25,112.77,112.85,52300.0,89.685,89.685,89.3049,89.3683,52300.0
2015-01-13 13:25:00,112.84,112.84,112.51,112.58,48700.0,89.3604,89.3604,89.099,89.1545,48700.0
2015-01-13 13:30:00,112.6,112.62,112.22,112.3,74400.0,89.1703,89.1861,88.8694,88.9327,74400.0
2015-01-13 13:35:00,112.29,112.3,111.78,111.83,93100.0,88.9248,88.9327,88.5209,88.5605,93100.0
2015-01-13 13:40:00,111.81,111.93,111.41,111.64,104600.0,88.5447,88.6397,88.2279,88.4101,104600.0
2015-01-13 13:45:00,111.66,112.17,111.64,111.88,78400.0,88.4259,88.8298,88.4101,88.6001,78400.0
2015-01-13 13:50:00,111.94,111.95,110.85,111.2,177400.0,88.6476,88.6556,87.7844,88.0616,177400.0
2015-01-13 13:55:00,111.22,111.42,111.17,111.38,124800.0,88.0774,88.2358,88.0379,88.2042,124800.0
2015-01-13 14:00:00,111.35,111.39,111.16,111.37,40300.0,88.1804,88.2121,88.0299,88.1962,40300.0
2015-01-13 14:05:00,111.39,111.42,110.95,111.1,76300.0,88.2121,88.2358,87.8636,87.9824,76300.0
2015-01-13 14:10:00,111.11,111.14,110.77,110.83,109700.0,87.9903,88.0141,87.7211,87.7686,109700.0
2015-01-13 14:15:00,110.82,111.25,110.73,111.17,54300.0,87.7607,88.1012,87.6894,88.0379,54300.0
2015-01-13 14:20:00,111.18,111.31,111.11,111.3,29300.0,88.0458,88.1487,87.9903,88.1408,29300.0
2015-01-13 14:25:00,111.3,111.6,111.3,111.51,18700.0,88.1408,88.3784,88.1408,88.3071,18700.0
2015-01-13 14:30:00,111.54,111.85,111.48,111.83,42700.0,88.3309,88.5764,88.2833,88.5605,42700.0
2015-01-13 14:35:00,111.78,112.01,111.78,111.92,27300.0,88.5209,88.7031,88.5209,88.6318,27300.0
2015-01-13 14:40:00,111.94,112.01,111.81,111.96,21400.0,88.6476,88.7031,88.5447,88.6635,21400.0
2015-01-13 14:45:00,111.95,112.11,111.94,111.98,27000.0,88.6556,88.7823,88.6476,88.6793,27000.0
2015-01-13 14:50:00,111.99,112.13,111.92,111.98,19400.0,88.6872,88.7981,88.6318,88.6793,19400.0
2015-01-13 14:55:00,112.0,112.02,111.49,111.51,40700.0,88.6951,88.711,88.2913,88.3071,40700.0
2015-01-13 15:00:00,111.51,111.56,111.34,111.36,62300.0,88.3071,88.3467,88.1725,88.1883,62300.0
2015-01-13 15:05:00,111.33,111.35,111.11,111.12,75500.0,88.1646,88.1804,87.9903,87.9983,75500.0
2015-01-13 15:10:00,111.14,111.33,111.13,111.33,119800.0,88.0141,88.1646,88.0062,88.1646,119800.0
2015-01-13 15:15:00,111.33,111.38,111.15,111.19,136200.0,88.1646,88.2042,88.022,88.0537,136200.0
2015-01-13 15:20:00,111.2,111.73,111.18,111.7,73500.0,88.0616,88.4813,88.0458,88.4576,73500.0
2015-01-13 15:25:00,111.72,111.83,111.57,111.62,79700.0,88.4734,88.5605,88.3546,88.3942,79700.0
2015-01-13 15:30:00,111.63,112.12,111.59,111.95,96400.0,88.4021,88.7902,88.3705,88.6556,96400.0
2015-01-13 15:35:00,111.98,112.65,111.97,112.65,103600.0,88.6793,89.2099,88.6714,89.2099,103600.0
2015-01-13 15:40:00,112.65,112.7,112.23,112.28,108700.0,89.2099,89.2495,88.8773,88.9169,108700.0
2015-01-13 15:45:00,112.27,112.35,111.88,111.95,102800.0,88.909,88.9723,88.6001,88.6556,102800.0
2015-01-13 15:50:00,111.97,112.08,111.83,111.9,150900.0,88.6714,88.7585,88.5605,88.616,150900.0
2015-01-13 15:55:00,111.89,111.93,111.73,111.81,338600.0,88.608,88.6397,88.4813,88.5447,338600.0
2015-01-14 09:30:00,110.51,110.6,109.6,110.23,173600.0,87.5152,87.5865,86.7945,87.2934,173600.0
2015-01-14 09:35:00,110.18,110.67,110.09,110.53,114500.0,87.2539,87.6419,87.1826,87.531,114500.0
2015-01-14 09:40:00,110.47,111.0,110.25,110.81,102500.0,87.4835,87.9032,87.3093,87.7528,102500.0
2015-01-14 09:45:00,110.74,110.87,110.23,110.5,98500.0,87.6973,87.8003,87.2934,87.5073,98500.0
2015-01-14 09:50:00,110.56,110.58,110.26,110.31,129400.0,87.5548,87.5706,87.3172,87.3568,129400.0
2015-01-14 09:55:00,110.32,110.56,110.3,110.39,90800.0,87.3647,87.5548,87.3489,87.4202,90800.0
2015-01-14 10:00:00,110.39,110.91,110.34,110.72,85100.0,87.4202,87.832,87.3806,87.6815,85100.0
2015-01-14 10:05:00,110.71,110.99,110.63,110.79,97200.0,87.6736,87.8953,87.6102,87.7369,97200.0
2015-01-14 10:10:00,110.81,111.12,110.76,111.0,101900.0,87.7528,87.9983,87.7132,87.9032,101900.0
2015-01-14 10:15:00,111.0,111.0,110.61,110.71,97700.0,87.9032,87.9032,87.5944,87.6736,97700.0
2015-01-14 10:20:00,110.74,111.09,110.72,111.07,115600.0,87.6973,87.9745,87.6815,87.9587,115600.0
2015-01-14 10:25:00,111.06,111.15,110.9,111.14,53300.0,87.9507,88.022,87.824,88.0141,53300.0
2015-01-14 10:30:00,111.14,111.3,110.75,111.26,103900.0,88.0141,88.1408,87.7052,88.1091,103900.0
2015-01-14 10:35:00,111.28,111.57,111.18,111.36,54700.0,88.125,88.3546,88.0458,88.1883,54700.0
2015-01-14 10:40:00,111.37,111.79,111.24,111.71,50100.0,88.1962,88.5288,88.0933,88.4655,50100.0
2015-01-14 10:45:00,111.72,111.76,111.53,111.61,68300.0,88.4734,88.5051,88.3229,88.3863,68300.0
2015-01-14 10:50:00,111.62,111.74,111.37,111.64,140100.0,88.3942,88.4892,88.1962,88.4101,140100.0
2015-01-14 10:55:00,111.66,111.98,111.51,111.92,75900.0,88.4259,88.6793,88.3071,88.6318,75900.0
2015-01-14 11:00:00,111.92,111.95,111.62,111.67,128400.0,88.6318,88.6556,88.3942,88.4338,128400.0
2015-01-14 11:05:00,111.68,111.75,111.29,111.51,51700.0,88.4417,88.4972,88.1329,88.3071,51700.0
2015-01-14 11:10:00,111.49,111.59,111.23,111.23,33700.0,88.2913,88.3705,88.0854,88.0854,33700.0
2015-01-14 11:15:00,111.26,111.54,111.25,111.27,33400.0,88.1091,88.3309,88.1012,88.117,33400.0
2015-01-14 11:20:00,111.24,111.37,111.22,111.29,35900.0,88.0933,88.1962,88.0774,88.1329,35900.0
2015-01-14 11:25:00,111.29,111.33,111.13,111.23,53700.0,88.1329,88.1646,88.0062,88.0854,53700.0
2015-01-14 11:30:00,111.21,111.36,111.03,111.18,32100.0,88.0695,88.1883,87.927,88.0458,32100.0
2015-01-14 11:35:00,111.19,111.36,111.11,111.32,46900.0,88.0537,88.1883,87.9903,88.1566,46900.0
2015-01-14 11:40:00,111.34,111.52,111.21,111.22,58500.0,88.1725,88.315,88.0695,88.0774,58500.0
2015-01-14 11:45:00,111.21,111.35,111.15,111.32,29000.0,88.0695,88.1804,88.022,88.1566,29000.0
2015-01-14 11:50:00,111.34,111.55,111.11,111.31,54400.0,88.1725,88.3388,87.9903,88.1487,54400.0
2015-01-14 11:55:00,111.32,111.39,111.18,111.24,34000.0,88.1566,88.2121,88.0458,88.0933,34000.0
2015-01-14 12:00:00,111.26,111.54,111.26,111.5,40600.0,88.1091,88.3309,88.1091,88.2992,40600.0
2015-01-14 12:05:00,111.49,111.49,111.23,111.23,32500.0,88.2913,88.2913,88.0854,88.0854,32500.0
2015-01-14 12:10:00,111.24,111.27,111.07,111.08,60300.0,88.0933,88.117,87.9587,87.9666,60300.0
2015-01-14 12:15:00,111.11,111.15,111.01,111.13,59200.0,87.9903,88.022,87.9111,88.0062,59200.0
2015-01-14 12:20:00,111.13,111.36,111.09,111.3,45900.0,88.0062,88.1883,87.9745,88.1408,45900.0
2015-01-14 12:25:00,111.31,111.42,111.24,111.39,23000.0,88.1487,88.2358,88.0933,88.2121,23000.0
2015-01-14 12:30:00,111.41,111.54,111.27,111.33,34100.0,88.2279,88.3309,88.117,88.1646,34100.0
2015-01-14 12:35:00,111.33,111.48,111.28,111.42,19800.0,88.1646,88.2833,88.125,88.2358,19800.0
2015-01-14 12:40:00,111.42,111.5,111.23,111.24,28200.0,88.2358,88.2992,88.0854,88.0933,28200.0
2015-01-14 12:45:00,111.25,111.34,111.05,111.21,34500.0,88.1012,88.1725,87.9428,88.0695,34500.0
2015-01-14 12:50:00,111.19,111.22,111.02,111.09,32300.0,88.0537,88.0774,87.9191,87.9745,32300.0
2015-01-14 12:55:00,111.12,111.17,110.99,111.07,138400.0,87.9983,88.0379,87.8953,87.9587,138400.0
2015-01-14 13:00:00,111.08,111.11,110.89,110.9,121800.0,87.9666,87.9903,87.8161,87.824,121800.0
2015-01-14 13:05:00,110.91,110.93,110.55,110.59,70800.0,87.832,87.8478,87.5469,87.5785,70800.0
2015-01-14 13:10:00,110.57,110.59,110.32,110.34,72900.0,87.5627,87.5785,87.3647,87.3806,72900.0
2015-01-14 13:15:00,110.35,110.48,110.29,110.45,79800.0,87.3885,87.4914,87.341,87.4677,79800.0
2015-01-14 13:20:00,110.45,110.5,110.38,110.43,31500.0,87.4677,87.5073,87.4122,87.4518,31500.0
2015-01-14 13:25:00,110.41,110.51,110.25,110.3,63400.0,87.436,87.5152,87.3093,87.3489,63400.0
2015-01-14 13:30:00,110.28,110.3,110.08,110.11,81700.0,87.333,87.3489,87.1747,87.1984,81700.0
2015-01-14 13:35:00,110.11,110.14,109.96,110.01,161200.0,87.1984,87.2222,87.0796,87.1192,161200.0
2015-01-14 13:40:00,110.02,110.05,109.65,109.67,115900.0,87.1271,87.1509,86.8341,86.85,115900.0
2015-01-14 13:45:00,109.65,110.14,109.54,110.04,99700.0,86.8341,87.2222,86.747,87.143,99700.0
2015-01-14 13:50:00,110.01,110.15,109.92,110.09,29900.0,87.1192,87.2301,87.048,87.1826,29900.0
2015-01-14 13:55:00,110.1,110.32,109.93,110.3,33100.0,87.1905,87.3647,87.0559,87.3489,33100.0
2015-01-14 14:00:00,110.28,110.63,110.27,110.55,33500.0,87.333,87.6102,87.3251,87.5469,33500.0
2015-01-14 14:05:00,110.55,110.72,110.43,110.52,42000.0,87.5469,87.6815,87.4518,87.5231,42000.0
2015-01-14 14:10:00,110.52,110.91,110.44,110.87,58500.0,87.5231,87.832,87.4597,87.8003,58500.0
2015-01-14 14:15:00,110.88,111.0,110.72,110.94,75400.0,87.8082,87.9032,87.6815,87.8557,75400.0
2015-01-14 14:20:00,110.94,110.94,110.69,110.76,75300.0,87.8557,87.8557,87.6577,87.7132,75300.0
2015-01-14 14:25:00,110.75,111.12,110.74,111.03,104800.0,87.7052,87.9983,87.6973,87.927,104800.0
2015-01-14 14:30:00,111.04,111.28,110.95,111.02,91800.0,87.9349,88.125,87.8636,87.9191,91800.0
2015-01-14 14:35:00,111.02,111.18,110.9,110.94,53400.0,87.9191,88.0458,87.824,87.8557,53400.0
2015-01-14 14:40:00,110.94,111.01,110.75,110.86,48800.0,87.8557,87.9111,87.7052,87.7924,48800.0
2015-01-14 14:45:00,110.85,110.94,110.77,110.81,45600.0,87.7844,87.8557,87.7211,87.7528,45600.0
2015-01-14 14:50:00,110.8,110.8,110.52,110.58,56500.0,87.7448,87.7448,87.5231,87.5706,56500.0
2015-01-14 14:55:00,110.58,110.72,110.54,110.59,45100.0,87.5706,87.6815,87.5389,87.5785,45100.0
2015-01-14 15:00:00,110.59,110.96,110.59,110.9,50500.0,87.5785,87.8715,87.5785,87.824,50500.0
2015-01-14 15:05:00,110.9,111.1,110.87,110.95,52000.0,87.824,87.9824,87.8003,87.8636,52000.0
2015-01-14 15:10:00,110.97,111.09,110.76,111.04,60800.0,87.8795,87.9745,87.7132,87.9349,60800.0
2015-01-14 15:15:00,111.04,111.54,111.03,111.4,52500.0,87.9349,88.3309,87.927,88.22,52500.0
2015-01-14 15:20:00,111.4,111.62,111.27,111.42,66200.0,88.22,88.3942,88.117,88.2358,66200.0
2015-01-14 15:25:00,111.41,111.57,111.16,111.45,61800.0,88.2279,88.3546,88.0299,88.2596,61800.0
2015-01-14 15:30:00,111.43,111.63,111.1,111.15,77400.0,88.2438,88.4021,87.9824,88.022,77400.0
2015-01-14 15:35:00,111.14,111.28,111.03,111.24,52600.0,88.0141,88.125,87.927,88.0933,52600.0
2015-01-14 15:40:00,111.24,111.56,111.21,111.27,80500.0,88.0933,88.3467,88.0695,88.117,80500.0
2015-01-14 15:45:00,111.28,111.55,111.25,111.37,85900.0,88.125,88.3388,88.1012,88.1962,85900.0
2015-01-14 15:50:00,111.38,111.47,111.3,111.4,74900.0,88.2042,88.2754,88.1408,88.22,74900.0
2015-01-14 15:55:00,111.4,111.51,111.22,111.36,137500.0,88.22,88.3071,88.0774,88.1883,137500.0
2015-01-15 09:30:00,112.15,112.87,111.65,111.93,113500.0,88.8139,89.3841,88.418,88.6397,113500.0
2015-01-15 09:35:00,111.91,112.21,111.36,111.44,325100.0,88.6239,88.8615,88.1883,88.2517,325100.0
2015-01-15 09:40:00,111.41,111.6,111.09,111.24,85100.0,88.2279,88.3784,87.9745,88.0933,85100.0
2015-01-15 09:45:00,111.28,111.33,110.82,110.82,62400.0,88.125,88.1646,87.7607,87.7607,62400.0
2015-01-15 09:50:00,110.84,111.44,110.82,111.18,72100.0,87.7765,88.2517,87.7607,88.0458,72100.0
2015-01-15 09:55:00,111.2,111.35,111.05,111.25,68000.0,88.0616,88.1804,87.9428,88.1012,68000.0
2015-01-15 10:00:00,111.23,111.57,110.93,111.34,76300.0,88.0854,88.3546,87.8478,88.1725,76300.0
2015-01-15 10:05:00,111.35,111.4,111.18,111.38,58600.0,88.1804,88.22,88.0458,88.2042,58600.0
2015-01-15 10:10:00,111.39,111.39,110.96,111.22,57200.0,88.2121,88.2121,87.8715,88.0774,57200.0
2015-01-15 10:15:00,111.22,111.55,111.22,111.55,66500.0,88.0774,88.3388,88.0774,88.3388,66500.0
2015-01-15 10:20:00,111.54,111.78,111.43,111.78,66200.0,88.3309,88.5209,88.2438,88.5209,66200.0
2015-01-15 10:25:00,111.79,112.05,111.79,111.93,68200.0,88.5288,88.7347,88.5288,88.6397,68200.0
2015-01-15 10:30:00,111.93,112.14,111.89,111.94,117200.0,88.6397,88.806,88.608,88.6476,117200.0
2015-01-15 10:35:00,111.93,112.0,111.74,112.0,63400.0,88.6397,88.6951,88.4892,88.6951,63400.0
2015-01-15 10:40:00,112.01,112.51,111.87,112.49,149700.0,88.7031,89.099,88.5922,89.0832,149700.0
2015-01-15 10:45:00,112.49,112.7,112.33,112.38,66200.0,89.0832,89.2495,88.9565,88.9961,66200.0
2015-01-15 10:50:00,112.41,112.52,112.08,112.16,45200.0,89.0198,89.1069,88.7585,88.8219,45200.0
2015-01-15 10:55:00,112.16,112.22,111.75,111.85,54000.0,88.8219,88.8694,88.4972,88.5764,54000.0
2015-01-15 11:00:00,111.85,111.99,111.64,111.69,50300.0,88.5764,88.6872,88.4101,88.4497,50300.0
2015-01-15 11:05:00,111.69,111.86,111.6,111.72,28200.0,88.4497,88.5843,88.3784,88.4734,28200.0
2015-01-15 11:10:00,111.72,111.95,111.68,111.81,95700.0,88.4734,88.6556,88.4417,88.5447,95700.0
2015-01-15 11:15:00,111.84,111.87,111.45,111.49,75200.0,88.5684,88.5922,88.2596,88.2913,75200.0
2015-01-15 11:20:00,111.5,111.55,111.18,111.18,69900.0,88.2992,88.3388,88.0458,88.0458,69900.0
2015-01-15 11:25:00,111.18,111.27,111.08,111.17,128800.0,88.0458,88.117,87.9666,88.0379,128800.0
2015-01-15 11:30:00,111.17,111.35,111.1,111.26,89200.0,88.0379,88.1804,87.9824,88.1091,89200.0
2015-01-15 11:35:00,111.29,111.29,111.08,111.08,84800.0,88.1329,88.1329,87.9666,87.9666,84800.0
2015-01-15 11:40:00,111.08,111.39,110.92,111.34,39800.0,87.9666,88.2121,87.8399,88.1725,39800.0
2015-01-15 11:45:00,111.36,111.67,111.36,111.47,23500.0,88.1883,88.4338,88.1883,88.2754,23500.0
2015-01-15 11:50:00,111.48,111.48,111.03,111.13,79800.0,88.2833,88.2833,87.927,88.0062,79800.0
2015-01-15 11:55:00,111.12,111.16,110.98,111.14,42200.0,87.9983,88.0299,87.8874,88.0141,42200.0
2015-01-15 12:00:00,111.13,111.26,111.0,111.02,112400.0,88.0062,88.1091,87.9032,87.9191,112400.0
2015-01-15 12:05:00,111.02,111.15,111.01,111.01,62300.0,87.9191,88.022,87.9111,87.9111,62300.0
2015-01-15 12:10:00,111.02,111.07,110.65,110.69,65800.0,87.9191,87.9587,87.6261,87.6577,65800.0
2015-01-15 12:15:00,110.68,110.71,110.37,110.71,98100.0,87.6498,87.6736,87.4043,87.6736,98100.0
2015-01-15 12:20:00,110.69,110.88,110.64,110.68,45200.0,87.6577,87.8082,87.6181,87.6498,45200.0
2015-01-15 12:25:00,110.69,110.84,110.63,110.77,44700.0,87.6577,87.7765,87.6102,87.7211,44700.0
2015-01-15 12:30:00,110.76,110.96,110.68,110.96,41400.0,87.7132,87.8715,87.6498,87.8715,41400.0
2015-01-15 12:35:00,110.92,110.93,110.7,110.9,34900.0,87.8399,87.8478,87.6656,87.824,34900.0
2015-01-15 12:40:00,110.89,111.04,110.77,110.82,30000.0,87.8161,87.9349,87.7211,87.7607,30000.0
2015-01-15 12:45:00,110.81,110.92,110.72,110.89,32900.0,87.7528,87.8399,87.6815,87.8161,32900.0
2015-01-15 12:50:00,110.88,111.24,110.79,111.19,33100.0,87.8082,88.0933,87.7369,88.0537,33100.0
2015-01-15 12:55:00,111.21,111.21,111.04,111.07,17500.0,88.0695,88.0695,87.9349,87.9587,17500.0
2015-01-15 13:00:00,111.05,111.35,111.0,111.21,55100.0,87.9428,88.1804,87.9032,88.0695,55100.0
2015-01-15 13:05:00,111.2,111.32,111.0,111.04,43900.0,88.0616,88.1566,87.9032,87.9349,43900.0
2015-01-15 13:10:00,111.04,111.25,111.03,111.09,103400.0,87.9349,88.1012,87.927,87.9745,103400.0
2015-01-15 13:15:00,111.09,111.29,111.05,111.12,141400.0,87.9745,88.1329,87.9428,87.9983,141400.0
2015-01-15 13:20:00,111.11,111.3,111.11,111.14,23300.0,87.9903,88.1408,87.9903,88.0141,23300.0
2015-01-15 13:25:00,111.13,111.18,110.91,110.91,57500.0,88.0062,88.0458,87.832,87.832,57500.0
2015-01-15 13:30:00,110.93,111.05,110.83,111.04,22400.0,87.8478,87.9428,87.7686,87.9349,22400.0
2015-01-15 13:35:00,111.04,111.17,110.96,110.98,29700.0,87.9349,88.0379,87.8715,87.8874,29700.0
2015-01-15 13:40:00,110.97,111.09,110.96,111.03,21500.0,87.8795,87.9745,87.8715,87.927,21500.0
2015-01-15 13:45:00,111.02,111.31,110.98,111.31,48900.0,87.9191,88.1487,87.8874,88.1487,48900.0
2015-01-15 13:50:00,111.3,111.71,111.29,111.63,31200.0,88.1408,88.4655,88.1329,88.4021,31200.0
2015-01-15 13:55:00,111.64,111.64,111.42,111.44,30000.0,88.4101,88.4101,88.2358,88.2517,30000.0
2015-01-15 14:00:00,111.44,111.56,111.33,111.49,25900.0,88.2517,88.3467,88.1646,88.2913,25900.0
2015-01-15 14:05:00,111.48,111.59,111.37,111.53,42000.0,88.2833,88.3705,88.1962,88.3229,42000.0
2015-01-15 14:10:00,111.5,111.51,111.3,111.33,29100.0,88.2992,88.3071,88.1408,88.1646,29100.0
2015-01-15 14:15:00,111.33,111.52,111.33,111.45,23100.0,88.1646,88.315,88.1646,88.2596,23100.0
2015-01-15 14:20:00,111.42,111.5,111.33,111.43,39000.0,88.2358,88.2992,88.1646,88.2438,39000.0
2015-01-15 14:25:00,111.44,111.44,111.36,111.42,29900.0,88.2517,88.2517,88.1883,88.2358,29900.0
2015-01-15 14:30:00,111.41,111.58,111.32,111.39,55100.0,88.2279,88.3625,88.1566,88.2121,55100.0
2015-01-15 14:35:00,111.38,111.45,111.17,111.21,42500.0,88.2042,88.2596,88.0379,88.0695,42500.0
2015-01-15 14:40:00,111.23,111.27,111.19,111.2,36200.0,88.0854,88.117,88.0537,88.0616,36200.0
2015-01-15 14:45:00,111.19,111.28,111.08,111.15,47000.0,88.0537,88.125,87.9666,88.022,47000.0
2015-01-15 14:50:00,111.15,111.28,111.1,111.24,24300.0,88.022,88.125,87.9824,88.0933,24300.0
2015-01-15 14:55:00,111.26,111.54,111.2,111.45,35700.0,88.1091,88.3309,88.0616,88.2596,35700.0
2015-01-15 15:00:00,111.43,111.66,111.42,111.54,22600.0,88.2438,88.4259,88.2358,88.3309,22600.0
2015-01-15 15:05:00,111.55,111.57,111.43,111.43,39800.0,88.3388,88.3546,88.2438,88.2438,39800.0
2015-01-15 15:10:00,111.45,111.45,111.2,111.26,33400.0,88.2596,88.2596,88.0616,88.1091,33400.0
2015-01-15 15:15:00,111.26,111.42,111.21,111.4,28200.0,88.1091,88.2358,88.0695,88.22,28200.0
2015-01-15 15:20:00,111.39,111.43,111.31,111.36,56700.0,88.2121,88.2438,88.1487,88.1883,56700.0
2015-01-15 15:25:00,111.37,111.55,111.33,111.43,59200.0,88.1962,88.3388,88.1646,88.2438,59200.0
2015-01-15 15:30:00,111.42,111.48,111.16,111.41,43000.0,88.2358,88.2833,88.0299,88.2279,43000.0
2015-01-15 15:35:00,111.39,111.39,111.25,111.32,41400.0,88.2121,88.2121,88.1012,88.1566,41400.0
2015-01-15 15:40:00,111.31,111.48,111.24,111.29,58800.0,88.1487,88.2833,88.0933,88.1329,58800.0
2015-01-15 15:45:00,111.31,111.41,111.22,111.38,55000.0,88.1487,88.2279,88.0774,88.2042,55000.0
2015-01-15 15:50:00,111.35,111.35,110.9,110.91,157600.0,88.1804,88.1804,87.824,87.832,157600.0
2015-01-15 15:55:00,110.91,110.98,110.78,110.79,228800.0,87.832,87.8874,87.729,87.7369,228800.0
2015-01-16 09:30:00,110.91,111.46,110.65,111.11,316500.0,87.832,88.2675,87.6261,87.9903,316500.0
2015-01-16 09:35:00,111.08,111.48,111.04,111.34,80500.0,87.9666,88.2833,87.9349,88.1725,80500.0
2015-01-16 09:40:00,111.34,111.47,110.83,110.83,97000.0,88.1725,88.2754,87.7686,87.7686,97000.0
2015-01-16 09:45:00,110.83,110.85,110.37,110.44,75000.0,87.7686,87.7844,87.4043,87.4597,75000.0
2015-01-16 09:50:00,110.47,110.49,109.95,110.27,80900.0,87.4835,87.4993,87.0717,87.3251,80900.0
2015-01-16 09:55:00,110.27,110.41,109.87,110.17,51500.0,87.3251,87.436,87.0084,87.2459,51500.0
2015-01-16 10:00:00,110.19,110.7,110.15,110.55,832600.0,87.2618,87.6656,87.2301,87.5469,832600.0
2015-01-16 10:05:00,110.55,110.81,110.42,110.58,87500.0,87.5469,87.7528,87.4439,87.5706,87500.0
2015-01-16 10:10:00,110.6,110.85,110.49,110.54,40900.0,87.5865,87.7844,87.4993,87.5389,40900.0
2015-01-16 10:15:00,110.55,110.91,110.48,110.91,29500.0,87.5469,87.832,87.4914,87.832,29500.0
2015-01-16 10:20:00,110.86,110.99,110.66,110.94,34900.0,87.7924,87.8953,87.634,87.8557,34900.0
2015-01-16 10:25:00,110.92,111.18,110.78,110.92,71600.0,87.8399,88.0458,87.729,87.8399,71600.0
2015-01-16 10:30:00,110.96,111.18,110.69,110.79,116700.0,87.8715,88.0458,87.6577,87.7369,116700.0
2015-01-16 10:35:00,110.77,111.02,110.67,110.82,90400.0,87.7211,87.9191,87.6419,87.7607,90400.0
2015-01-16 10:40:00,110.86,110.91,110.69,110.87,48700.0,87.7924,87.832,87.6577,87.8003,48700.0
2015-01-16 10:45:00,110.87,110.98,110.67,110.88,47700.0,87.8003,87.8874,87.6419,87.8082,47700.0
2015-01-16 10:50:00,110.88,111.3,110.83,111.3,60500.0,87.8082,88.1408,87.7686,88.1408,60500.0
2015-01-16 10:55:00,111.26,111.49,111.09,111.18,189500.0,88.1091,88.2913,87.9745,88.0458,189500.0
2015-01-16 11:00:00,111.19,111.42,111.07,111.23,76600.0,88.0537,88.2358,87.9587,88.0854,76600.0
2015-01-16 11:05:00,111.25,111.5,111.25,111.48,58500.0,88.1012,88.2992,88.1012,88.2833,58500.0
2015-01-16 11:10:00,111.49,111.5,111.06,111.08,41100.0,88.2913,88.2992,87.9507,87.9666,41100.0
2015-01-16 11:15:00,111.06,111.16,110.81,110.85,128000.0,87.9507,88.0299,87.7528,87.7844,128000.0
2015-01-16 11:20:00,110.85,110.96,110.82,110.87,67000.0,87.7844,87.8715,87.7607,87.8003,67000.0
2015-01-16 11:25:00,110.86,110.9,110.69,110.8,69900.0,87.7924,87.824,87.6577,87.7448,69900.0
2015-01-16 11:30:00,110.81,111.0,110.77,110.89,60000.0,87.7528,87.9032,87.7211,87.8161,60000.0
2015-01-16 11:35:00,110.89,110.95,110.78,110.92,59400.0,87.8161,87.8636,87.729,87.8399,59400.0
2015-01-16 11:40:00,110.94,111.03,110.78,110.86,80600.0,87.8557,87.927,87.729,87.7924,80600.0
2015-01-16 11:45:00,110.87,110.94,110.68,110.68,68400.0,87.8003,87.8557,87.6498,87.6498,68400.0
2015-01-16 11:50:00,110.67,110.76,110.49,110.73,37800.0,87.6419,87.7132,87.4993,87.6894,37800.0
2015-01-16 11:55:00,110.73,110.84,110.69,110.72,66800.0,87.6894,87.7765,87.6577,87.6815,66800.0
2015-01-16 12:00:00,110.74,111.03,110.69,110.93,66800.0,87.6973,87.927,87.6577,87.8478,66800.0
2015-01-16 12:05:00,110.92,111.01,110.9,110.96,69500.0,87.8399,87.9111,87.824,87.8715,69500.0
2015-01-16 12:10:00,110.97,111.42,110.97,111.39,62300.0,87.8795,88.2358,87.8795,88.2121,62300.0
2015-01-16 12:15:00,111.41,111.58,111.37,111.52,36100.0,88.2279,88.3625,88.1962,88.315,36100.0
2015-01-16 12:20:00,111.52,111.61,111.19,111.23,94600.0,88.315,88.3863,88.0537,88.0854,94600.0
2015-01-16 12:25:00,111.25,111.28,110.92,110.98,131200.0,88.1012,88.125,87.8399,87.8874,131200.0
2015-01-16 12:30:00,110.98,111.1,110.92,111.03,73200.0,87.8874,87.9824,87.8399,87.927,73200.0
2015-01-16 12:35:00,111.04,111.05,110.94,110.98,43500.0,87.9349,87.9428,87.8557,87.8874,43500.0
2015-01-16 12:40:00,110.98,111.48,110.98,111.48,42100.0,87.8874,88.2833,87.8874,88.2833,42100.0
2015-01-16 12:45:00,111.45,111.52,111.32,111.5,43700.0,88.2596,88.315,88.1566,88.2992,43700.0
2015-01-16 12:50:00,111.51,111.78,111.5,111.64,30700.0,88.3071,88.5209,88.2992,88.4101,30700.0
2015-01-16 12:55:00,111.64,111.71,111.56,111.71,18900.0,88.4101,88.4655,88.3467,88.4655,18900.0
2015-01-16 13:00:00,111.67,111.77,111.3,111.4,110800.0,88.4338,88.513,88.1408,88.22,110800.0
2015-01-16 13:05:00,111.42,111.51,111.23,111.34,134300.0,88.2358,88.3071,88.0854,88.1725,134300.0
2015-01-16 13:10:00,111.38,111.42,111.33,111.36,33400.0,88.2042,88.2358,88.1646,88.1883,33400.0
2015-01-16 13:15:00,111.36,111.37,110.91,110.93,126600.0,88.1883,88.1962,87.832,87.8478,126600.0
2015-01-16 13:20:00,110.95,111.19,110.83,110.88,191400.0,87.8636,88.0537,87.7686,87.8082,191400.0
2015-01-16 13:25:00,110.91,111.0,110.7,110.82,98900.0,87.832,87.9032,87.6656,87.7607,98900.0
2015-01-16 13:30:00,110.84,111.0,110.76,110.91,79600.0,87.7765,87.9032,87.7132,87.832,79600.0
2015-01-16 13:35:00,110.91,111.03,110.8,110.94,163900.0,87.832,87.927,87.7448,87.8557,163900.0
2015-01-16 13:40:00,110.94,111.05,110.91,111.0,65700.0,87.8557,87.9428,87.832,87.9032,65700.0
2015-01-16 13:45:00,110.99,111.05,110.92,111.03,45600.0,87.8953,87.9428,87.8399,87.927,45600.0
2015-01-16 13:50:00,111.04,111.11,110.95,111.02,51100.0,87.9349,87.9903,87.8636,87.9191,51100.0
2015-01-16 13:55:00,111.02,111.03,110.74,110.8,95400.0,87.9191,87.927,87.6973,87.7448,95400.0
2015-01-16 14:00:00,110.8,110.83,110.74,110.8,86100.0,87.7448,87.7686,87.6973,87.7448,86100.0
2015-01-16 14:05:00,110.82,111.01,110.76,110.86,123500.0,87.7607,87.9111,87.7132,87.7924,123500.0
2015-01-16 14:10:00,110.86,110.95,110.78,110.79,61000.0,87.7924,87.8636,87.729,87.7369,61000.0
2015-01-16 14:15:00,110.79,110.95,110.77,110.92,51800.0,87.7369,87.8636,87.7211,87.8399,51800.0
2015-01-16 14:20:00,110.91,111.05,110.89,111.05,43100.0,87.832,87.9428,87.8161,87.9428,43100.0
2015-01-16 14:25:00,111.06,111.07,110.84,111.0,67700.0,87.9507,87.9587,87.7765,87.9032,67700.0
2015-01-16 14:30:00,111.0,111.0,110.74,110.79,90200.0,87.9032,87.9032,87.6973,87.7369,90200.0
2015-01-16 14:35:00,110.78,110.83,110.73,110.78,115900.0,87.729,87.7686,87.6894,87.729,115900.0
2015-01-16 14:40:00,110.77,110.91,110.75,110.84,107200.0,87.7211,87.832,87.7052,87.7765,107200.0
2015-01-16 14:45:00,110.84,110.95,110.76,110.8,105000.0,87.7765,87.8636,87.7132,87.7448,105000.0
2015-01-16 14:50:00,110.8,111.02,110.76,110.91,200300.0,87.7448,87.9191,87.7132,87.832,200300.0
2015-01-16 14:55:00,110.9,111.15,110.9,111.13,104400.0,87.824,88.022,87.824,88.0062,104400.0
2015-01-16 15:00:00,111.13,111.17,111.0,111.16,59900.0,88.0062,88.0379,87.9032,88.0299,59900.0
2015-01-16 15:05:00,111.15,111.32,111.07,111.3,73100.0,88.022,88.1566,87.9587,88.1408,73100.0
2015-01-16 15:10:00,111.31,111.48,111.28,111.43,51500.0,88.1487,88.2833,88.125,88.2438,51500.0
2015-01-16 15:15:00,111.44,111.54,111.37,111.46,45300.0,88.2517,88.3309,88.1962,88.2675,45300.0
2015-01-16 15:20:00,111.45,111.73,111.44,111.69,46100.0,88.2596,88.4813,88.2517,88.4497,46100.0
2015-01-16 15:25:00,111.69,111.69,111.19,111.22,193700.0,88.4497,88.4497,88.0537,88.0774,193700.0
2015-01-16 15:30:00,111.23,111.24,110.99,111.24,171300.0,88.0854,88.0933,87.8953,88.0933,171300.0
2015-01-16 15:35:00,111.24,111.66,111.06,111.63,122700.0,88.0933,88.4259,87.9507,88.4021,122700.0
2015-01-16 15:40:00,111.63,111.72,111.52,111.64,62400.0,88.4021,88.4734,88.315,88.4101,62400.0
2015-01-16 15:45:00,111.65,111.92,111.63,111.83,111800.0,88.418,88.6318,88.4021,88.5605,111800.0
2015-01-16 15:50:00,111.84,111.94,111.83,111.93,118100.0,88.5684,88.6476,88.5605,88.6397,118100.0
2015-01-16 15:55:00,111.92,112.04,111.86,111.87,195500.0,88.6318,88.7268,88.5843,88.5922,195500.0
2015-01-20 09:30:00,112.53,113.46,112.15,113.33,181600.0,89.1149,89.8514,88.8139,89.7484,181600.0
2015-01-20 09:35:00,113.3,113.31,112.48,112.48,55200.0,89.7246,89.7326,89.0753,89.0753,55200.0
2015-01-20 09:40:00,112.45,113.02,112.37,112.99,50500.0,89.0515,89.5029,88.9882,89.4791,50500.0
2015-01-20 09:45:00,112.99,113.19,112.57,112.7,29600.0,89.4791,89.6375,89.1465,89.2495,29600.0
2015-01-20 09:50:00,112.7,112.89,112.53,112.81,53100.0,89.2495,89.4,89.1149,89.3366,53100.0
2015-01-20 09:55:00,112.76,112.9,112.51,112.66,57200.0,89.297,89.4079,89.099,89.2178,57200.0
2015-01-20 10:00:00,112.68,112.92,112.62,112.92,166700.0,89.2337,89.4237,89.1861,89.4237,166700.0
2015-01-20 10:05:00,112.92,113.04,112.71,113.0,64000.0,89.4237,89.5187,89.2574,89.4871,64000.0
2015-01-20 10:10:00,113.0,113.07,112.84,112.92,46400.0,89.4871,89.5425,89.3604,89.4237,46400.0
2015-01-20 10:15:00,112.92,113.06,112.65,112.7,69100.0,89.4237,89.5346,89.2099,89.2495,69100.0
2015-01-20 10:20:00,112.69,113.23,112.64,113.23,41500.0,89.2416,89.6692,89.202,89.6692,41500.0
2015-01-20 10:25:00,113.22,113.24,112.91,113.23,40800.0,89.6613,89.6771,89.4158,89.6692,40800.0
2015-01-20 10:30:00,113.22,113.37,112.93,112.98,43400.0,89.6613,89.7801,89.4316,89.4712,43400.0
2015-01-20 10:35:00,113.01,113.18,112.91,112.94,52900.0,89.495,89.6296,89.4158,89.4396,52900.0
2015-01-20 10:40:00,112.94,113.07,112.87,112.94,66100.0,89.4396,89.5425,89.3841,89.4396,66100.0
2015-01-20 10:45:00,112.9,112.95,112.76,112.8,28000.0,89.4079,89.4475,89.297,89.3287,28000.0
2015-01-20 10:50:00,112.81,112.81,112.6,112.74,32100.0,89.3366,89.3366,89.1703,89.2812,32100.0
2015-01-20 10:55:00,112.76,112.88,112.66,112.86,46900.0,89.297,89.392,89.2178,89.3762,46900.0
2015-01-20 11:00:00,112.83,112.84,112.61,112.76,60000.0,89.3524,89.3604,89.1782,89.297,60000.0
2015-01-20 11:05:00,112.76,113.0,112.71,112.84,32500.0,89.297,89.4871,89.2574,89.3604,32500.0
2015-01-20 11:10:00,112.82,112.88,112.76,112.88,29800.0,89.3445,89.392,89.297,89.392,29800.0
2015-01-20 11:15:00,112.88,112.92,112.7,112.9,48900.0,89.392,89.4237,89.2495,89.4079,48900.0
2015-01-20 11:20:00,112.9,113.0,112.86,112.89,25400.0,89.4079,89.4871,89.3762,89.4,25400.0
2015-01-20 11:25:00,112.89,112.99,112.76,112.8,44200.0,89.4,89.4791,89.297,89.3287,44200.0
2015-01-20 11:30:00,112.77,113.02,112.75,112.82,31500.0,89.3049,89.5029,89.2891,89.3445,31500.0
2015-01-20 11:35:00,112.82,112.92,112.76,112.8,21400.0,89.3445,89.4237,89.297,89.3287,21400.0
2015-01-20 11:40:00,112.79,112.82,112.63,112.8,37300.0,89.3208,89.3445,89.1941,89.3287,37300.0
2015-01-20 11:45:00,112.79,112.79,112.42,112.49,58500.0,89.3208,89.3208,89.0278,89.0832,58500.0
2015-01-20 11:50:00,112.46,112.63,112.46,112.61,60500.0,89.0594,89.1941,89.0594,89.1782,60500.0
2015-01-20 11:55:00,112.62,112.75,112.6,112.74,47200.0,89.1861,89.2891,89.1703,89.2812,47200.0
2015-01-20 12:00:00,112.73,112.78,112.64,112.64,37900.0,89.2732,89.3128,89.202,89.202,37900.0
2015-01-20 12:05:00,112.63,112.86,112.6,112.85,25700.0,89.1941,89.3762,89.1703,89.3683,25700.0
2015-01-20 12:10:00,112.86,112.96,112.75,112.87,27500.0,89.3762,89.4554,89.2891,89.3841,27500.0
2015-01-20 12:15:00,112.88,113.01,112.85,113.0,33000.0,89.392,89.495,89.3683,89.4871,33000.0
2015-01-20 12:20:00,112.97,113.14,112.96,113.09,40600.0,89.4633,89.5979,89.4554,89.5583,40600.0
2015-01-20 12:25:00,113.08,113.28,113.08,113.25,35100.0,89.5504,89.7088,89.5504,89.685,35100.0
2015-01-20 12:30:00,113.26,113.39,113.26,113.33,53600.0,89.693,89.7959,89.693,89.7484,53600.0
2015-01-20 12:35:00,113.33,113.45,113.31,113.43,62300.0,89.7484,89.8434,89.7326,89.8276,62300.0
2015-01-20 12:40:00,113.42,113.54,113.24,113.25,26000.0,89.8197,89.9147,89.6771,89.685,26000.0
2015-01-20 12:45:00,113.25,113.43,113.25,113.43,32200.0,89.685,89.8276,89.685,89.8276,32200.0
2015-01-20 12:50:00,113.42,113.48,113.13,113.13,22500.0,89.8197,89.8672,89.59,89.59,22500.0
2015-01-20 12:55:00,113.15,113.21,113.07,113.2,21300.0,89.6059,89.6534,89.5425,89.6455,21300.0
2015-01-20 13:00:00,113.17,113.29,113.13,113.28,23600.0,89.6217,89.7167,89.59,89.7088,23600.0
2015-01-20 13:05:00,113.29,113.39,113.03,113.04,22600.0,89.7167,89.7959,89.5108,89.5187,22600.0
2015-01-20 13:10:00,113.02,113.21,112.99,113.15,19600.0,89.5029,89.6534,89.4791,89.6059,19600.0
2015-01-20 13:15:00,113.14,113.16,113.03,113.16,21700.0,89.5979,89.6138,89.5108,89.6138,21700.0
2015-01-20 13:20:00,113.17,113.51,113.17,113.35,30600.0,89.6217,89.8909,89.6217,89.7642,30600.0
2015-01-20 13:25:00,113.37,113.49,113.3,113.49,35200.0,89.7801,89.8751,89.7246,89.8751,35200.0
2015-01-20 13:30:00,113.49,113.68,113.49,113.61,49900.0,89.8751,90.0256,89.8751,89.9701,49900.0
2015-01-20 13:35:00,113.63,113.66,113.55,113.59,43100.0,89.986,90.0097,89.9226,89.9543,43100.0
2015-01-20 13:40:00,113.59,113.6,113.49,113.54,60700.0,89.9543,89.9622,89.8751,89.9147,60700.0
2015-01-20 13:45:00,113.57,113.69,113.52,113.65,44900.0,89.9385,90.0335,89.8989,90.0018,44900.0
2015-01-20 13:50:00,113.65,113.81,113.61,113.81,51600.0,90.0018,90.1285,89.9701,90.1285,51600.0
2015-01-20 13:55:00,113.81,113.81,113.63,113.66,37500.0,90.1285,90.1285,89.986,90.0097,37500.0
2015-01-20 14:00:00,113.65,113.88,113.63,113.88,41300.0,90.0018,90.184,89.986,90.184,41300.0
2015-01-20 14:05:00,113.87,113.88,113.61,113.69,72200.0,90.176,90.184,89.9701,90.0335,72200.0
2015-01-20 14:10:00,113.69,113.69,113.62,113.67,23800.0,90.0335,90.0335,89.9781,90.0177,23800.0
2015-01-20 14:15:00,113.65,113.66,113.53,113.64,23800.0,90.0018,90.0097,89.9068,89.9939,23800.0
2015-01-20 14:20:00,113.64,113.66,113.52,113.57,27000.0,89.9939,90.0097,89.8989,89.9385,27000.0
2015-01-20 14:25:00,113.57,113.59,113.45,113.51,27000.0,89.9385,89.9543,89.8434,89.8909,27000.0
2015-01-20 14:30:00,113.49,113.9,113.49,113.9,42700.0,89.8751,90.1998,89.8751,90.1998,42700.0
2015-01-20 14:35:00,113.87,114.02,113.86,113.99,59600.0,90.176,90.2948,90.1681,90.2711,59600.0
2015-01-20 14:40:00,113.99,114.18,113.99,114.13,53500.0,90.2711,90.4215,90.2711,90.3819,53500.0
2015-01-20 14:45:00,114.11,114.2,114.08,114.18,66200.0,90.3661,90.4374,90.3423,90.4215,66200.0
2015-01-20 14:50:00,114.17,114.21,114.09,114.11,52900.0,90.4136,90.4453,90.3503,90.3661,52900.0
2015-01-20 14:55:00,114.12,114.28,114.09,114.24,59700.0,90.374,90.5007,90.3503,90.469,59700.0
2015-01-20 15:00:00,114.23,114.25,114.1,114.12,42500.0,90.4611,90.477,90.3582,90.374,42500.0
2015-01-20 15:05:00,114.13,114.18,114.09,114.11,35400.0,90.3819,90.4215,90.3503,90.3661,35400.0
2015-01-20 15:10:00,114.11,114.24,114.1,114.23,48800.0,90.3661,90.469,90.3582,90.4611,48800.0
2015-01-20 15:15:00,114.25,114.42,114.24,114.31,67600.0,90.477,90.6116,90.469,90.5245,67600.0
2015-01-20 15:20:00,114.3,114.32,114.24,114.28,64200.0,90.5166,90.5324,90.469,90.5007,64200.0
2015-01-20 15:25:00,114.29,114.4,114.25,114.29,54900.0,90.5086,90.5958,90.477,90.5086,54900.0
2015-01-20 15:30:00,114.28,114.31,114.09,114.13,69200.0,90.5007,90.5245,90.3503,90.3819,69200.0
2015-01-20 15:35:00,114.13,114.32,114.11,114.17,70800.0,90.3819,90.5324,90.3661,90.4136,70800.0
2015-01-20 15:40:00,114.17,114.29,114.11,114.17,74500.0,90.4136,90.5086,90.3661,90.4136,74500.0
2015-01-20 15:45:00,114.16,114.16,113.98,113.99,85700.0,90.4057,90.4057,90.2632,90.2711,85700.0
2015-01-20 15:50:00,113.99,114.0,113.73,113.75,85300.0,90.2711,90.279,90.0652,90.081,85300.0
2015-01-20 15:55:00,113.75,113.97,113.75,113.93,155600.0,90.081,90.2552,90.081,90.2236,155600.0
2015-01-21 09:30:00,114.55,114.58,113.84,114.47,138400.0,90.7145,90.7383,90.1523,90.6512,138400.0
2015-01-21 09:35:00,114.41,114.67,113.95,114.53,80600.0,90.6037,90.8096,90.2394,90.6987,80600.0
2015-01-21 09:40:00,114.53,114.79,114.3,114.47,80600.0,90.6987,90.9046,90.5166,90.6512,80600.0
2015-01-21 09:45:00,114.52,114.63,114.01,114.13,80000.0,90.6908,90.7779,90.2869,90.3819,80000.0
2015-01-21 09:50:00,114.15,114.65,114.14,114.49,33600.0,90.3978,90.7937,90.3899,90.667,33600.0
2015-01-21 09:55:00,114.52,114.64,114.35,114.39,83400.0,90.6908,90.7858,90.5562,90.5878,83400.0
2015-01-21 10:00:00,114.39,114.51,114.28,114.36,152600.0,90.5878,90.6829,90.5007,90.5641,152600.0
2015-01-21 10:05:00,114.35,114.46,114.14,114.2,61000.0,90.5562,90.6433,90.3899,90.4374,61000.0
2015-01-21 10:10:00,114.2,114.37,114.07,114.26,69900.0,90.4374,90.572,90.3344,90.4849,69900.0
2015-01-21 10:15:00,114.25,114.52,114.15,114.38,81300.0,90.477,90.6908,90.3978,90.5799,81300.0
2015-01-21 10:20:00,114.4,114.59,114.1,114.57,103200.0,90.5958,90.7462,90.3582,90.7304,103200.0
2015-01-21 10:25:00,114.55,114.88,114.54,114.75,55000.0,90.7145,90.9759,90.7066,90.8729,55000.0
2015-01-21 10:30:00,114.76,115.15,114.76,114.98,73500.0,90.8808,91.1897,90.8808,91.0551,73500.0
2015-01-21 10:35:00,114.95,114.98,114.86,114.88,64200.0,91.0313,91.0551,90.96,90.9759,64200.0
2015-01-21 10:40:00,114.88,114.99,114.8,114.85,50100.0,90.9759,91.063,90.9125,90.9521,50100.0
2015-01-21 10:45:00,114.89,115.43,114.87,115.43,51300.0,90.9838,91.4114,90.968,91.4114,51300.0
2015-01-21 10:50:00,115.45,115.76,115.42,115.76,96100.0,91.4273,91.6728,91.4035,91.6728,96100.0
2015-01-21 10:55:00,115.72,115.85,115.66,115.84,105300.0,91.6411,91.744,91.5936,91.7361,105300.0
2015-01-21 11:00:00,115.81,116.07,115.81,115.97,96500.0,91.7124,91.9183,91.7124,91.8391,96500.0
2015-01-21 11:05:00,115.97,116.02,115.73,115.74,66300.0,91.8391,91.8787,91.649,91.6569,66300.0
2015-01-21 11:10:00,115.72,115.72,115.54,115.65,27900.0,91.6411,91.6411,91.4985,91.5857,27900.0
2015-01-21 11:15:00,115.64,115.65,115.39,115.39,58900.0,91.5777,91.5857,91.3798,91.3798,58900.0
2015-01-21 11:20:00,115.38,115.38,115.09,115.27,71600.0,91.3718,91.3718,91.1422,91.2847,71600.0
2015-01-21 11:25:00,115.26,115.39,115.13,115.39,39900.0,91.2768,91.3798,91.1739,91.3798,39900.0
2015-01-21 11:30:00,115.38,115.46,115.25,115.28,37700.0,91.3718,91.4352,91.2689,91.2926,37700.0
2015-01-21 11:35:00,115.29,115.35,114.83,114.9,57700.0,91.3006,91.3481,90.9363,90.9917,57700.0
2015-01-21 11:40:00,114.89,115.0,114.85,114.97,57900.0,90.9838,91.0709,90.9521,91.0472,57900.0
2015-01-21 11:45:00,114.98,115.26,114.98,115.26,22600.0,91.0551,91.2768,91.0551,91.2768,22600.0
2015-01-21 11:50:00,115.29,115.33,115.17,115.18,26500.0,91.3006,91.3322,91.2055,91.2135,26500.0
2015-01-21 11:55:00,115.18,115.35,115.16,115.29,39200.0,91.2135,91.3481,91.1976,91.3006,39200.0
2015-01-21 12:00:00,115.26,115.35,115.23,115.3,26100.0,91.2768,91.3481,91.2531,91.3085,26100.0
2015-01-21 12:05:00,115.31,115.41,115.14,115.17,42400.0,91.3164,91.3956,91.1818,91.2055,42400.0
2015-01-21 12:10:00,115.16,115.4,115.14,115.34,28300.0,91.1976,91.3877,91.1818,91.3402,28300.0
2015-01-21 12:15:00,115.33,115.34,115.12,115.19,35300.0,91.3322,91.3402,91.1659,91.2214,35300.0
2015-01-21 12:20:00,115.2,115.22,115.01,115.07,30900.0,91.2293,91.2451,91.0788,91.1263,30900.0
2015-01-21 12:25:00,115.06,115.06,114.96,115.03,19800.0,91.1184,91.1184,91.0392,91.0947,19800.0
2015-01-21 12:30:00,115.08,115.15,114.85,114.94,32600.0,91.1343,91.1897,90.9521,91.0234,32600.0
2015-01-21 12:35:00,114.95,115.02,114.85,114.9,27800.0,91.0313,91.0867,90.9521,90.9917,27800.0
2015-01-21 12:40:00,114.89,114.93,114.78,114.81,24400.0,90.9838,91.0155,90.8967,90.9204,24400.0
2015-01-21 12:45:00,114.8,114.89,114.65,114.68,31000.0,90.9125,90.9838,90.7937,90.8175,31000.0
2015-01-21 12:50:00,114.69,114.75,114.33,114.42,35900.0,90.8254,90.8729,90.5403,90.6116,35900.0
2015-01-21 12:55:00,114.4,114.53,114.38,114.52,14600.0,90.5958,90.6987,90.5799,90.6908,14600.0
2015-01-21 13:00:00,114.53,114.64,114.4,114.56,18600.0,90.6987,90.7858,90.5958,90.7225,18600.0
2015-01-21 13:05:00,114.54,114.8,114.54,114.75,22900.0,90.7066,90.9125,90.7066,90.8729,22900.0
2015-01-21 13:10:00,114.75,114.75,114.47,114.59,21300.0,90.8729,90.8729,90.6512,90.7462,21300.0
2015-01-21 13:15:00,114.61,114.73,114.6,114.73,14700.0,90.7621,90.8571,90.7541,90.8571,14700.0
2015-01-21 13:20:00,114.72,114.73,114.58,114.62,12100.0,90.8492,90.8571,90.7383,90.77,12100.0
2015-01-21 13:25:00,114.64,114.64,114.28,114.37,18200.0,90.7858,90.7858,90.5007,90.572,18200.0
2015-01-21 13:30:00,114.35,114.38,114.2,114.36,19000.0,90.5562,90.5799,90.4374,90.5641,19000.0
2015-01-21 13:35:00,114.36,114.5,114.32,114.44,17700.0,90.5641,90.6749,90.5324,90.6274,17700.0
2015-01-21 13:40:00,114.43,114.43,114.24,114.4,23000.0,90.6195,90.6195,90.469,90.5958,23000.0
2015-01-21 13:45:00,114.39,114.39,114.18,114.2,30400.0,90.5878,90.5878,90.4215,90.4374,30400.0
2015-01-21 13:50:00,114.2,114.28,114.08,114.09,26700.0,90.4374,90.5007,90.3423,90.3503,26700.0
2015-01-21 13:55:00,114.07,114.09,113.85,113.87,36800.0,90.3344,90.3503,90.1602,90.176,36800.0
2015-01-21 14:00:00,113.85,114.02,113.78,114.0,29400.0,90.1602,90.2948,90.1048,90.279,29400.0
2015-01-21 14:05:00,114.02,114.06,113.93,113.97,64600.0,90.2948,90.3265,90.2236,90.2552,64600.0
2015-01-21 14:10:00,113.97,114.07,113.85,114.06,37600.0,90.2552,90.3344,90.1602,90.3265,37600.0
2015-01-21 14:15:00,114.06,114.08,113.85,113.86,33000.0,90.3265,90.3423,90.1602,90.1681,33000.0
2015-01-21 14:20:00,113.89,114.04,113.82,113.93,50800.0,90.1919,90.3107,90.1364,90.2236,50800.0
2015-01-21 14:25:00,113.93,114.0,113.85,114.0,41700.0,90.2236,90.279,90.1602,90.279,41700.0
2015-01-21 14:30:00,114.0,114.03,113.92,113.93,24100.0,90.279,90.3027,90.2156,90.2236,24100.0
2015-01-21 14:35:00,113.93,113.96,113.85,113.88,59900.0,90.2236,90.2473,90.1602,90.184,59900.0
2015-01-21 14:40:00,113.89,114.07,113.85,114.07,27400.0,90.1919,90.3344,90.1602,90.3344,27400.0
2015-01-21 14:45:00,114.08,114.33,114.03,114.27,56100.0,90.3423,90.5403,90.3027,90.4928,56100.0
2015-01-21 14:50:00,114.28,114.3,114.11,114.21,43800.0,90.5007,90.5166,90.3661,90.4453,43800.0
2015-01-21 14:55:00,114.21,114.32,114.17,114.23,32200.0,90.4453,90.5324,90.4136,90.4611,32200.0
2015-01-21 15:00:00,114.26,114.26,113.99,114.03,56400.0,90.4849,90.4849,90.2711,90.3027,56400.0
2015-01-21 15:05:00,114.03,114.09,114.0,114.0,27900.0,90.3027,90.3503,90.279,90.279,27900.0
2015-01-21 15:10:00,114.01,114.25,113.91,114.21,31900.0,90.2869,90.477,90.2077,90.4453,31900.0
2015-01-21 15:15:00,114.23,114.35,114.2,114.32,52500.0,90.4611,90.5562,90.4374,90.5324,52500.0
2015-01-21 15:20:00,114.31,114.31,114.19,114.27,46200.0,90.5245,90.5245,90.4295,90.4928,46200.0
2015-01-21 15:25:00,114.28,114.4,114.17,114.18,94500.0,90.5007,90.5958,90.4136,90.4215,94500.0
2015-01-21 15:30:00,114.18,114.37,114.17,114.32,86100.0,90.4215,90.572,90.4136,90.5324,86100.0
2015-01-21 15:35:00,114.32,114.33,114.24,114.3,59700.0,90.5324,90.5403,90.469,90.5166,59700.0
2015-01-21 15:40:00,114.3,114.5,114.25,114.42,75700.0,90.5166,90.6749,90.477,90.6116,75700.0
2015-01-21 15:45:00,114.41,114.64,114.39,114.59,74700.0,90.6037,90.7858,90.5878,90.7462,74700.0
2015-01-21 15:50:00,114.61,114.61,114.37,114.39,88800.0,90.7621,90.7621,90.572,90.5878,88800.0
2015-01-21 15:55:00,114.39,114.6,114.36,114.45,140000.0,90.5878,90.7541,90.5641,90.6354,140000.0
2015-01-22 09:30:00,117.25,120.9,117.02,118.36,508200.0,92.8527,95.7432,92.6706,93.7318,508200.0
2015-01-22 09:35:00,118.35,118.88,117.71,118.46,179600.0,93.7238,94.1436,93.217,93.811,179600.0
2015-01-22 09:40:00,118.39,118.6,117.53,118.42,168900.0,93.7555,93.9218,93.0745,93.7793,168900.0
2015-01-22 09:45:00,118.38,118.88,118.27,118.62,219100.0,93.7476,94.1436,93.6605,93.9377,219100.0
2015-01-22 09:50:00,118.61,118.68,118.35,118.66,96600.0,93.9297,93.9852,93.7238,93.9693,96600.0
2015-01-22 09:55:00,118.67,119.61,118.67,119.44,285900.0,93.9773,94.7217,93.9773,94.587,285900.0
2015-01-22 10:00:00,119.42,119.76,119.19,119.64,104200.0,94.5712,94.8405,94.3891,94.7454,104200.0
2015-01-22 10:05:00,119.64,119.81,119.01,119.6,130100.0,94.7454,94.88,94.2465,94.7137,130100.0
2015-01-22 10:10:00,119.61,119.64,118.78,119.4,131600.0,94.7217,94.7454,94.0644,94.5554,131600.0
2015-01-22 10:15:00,119.4,119.6,119.08,119.14,63200.0,94.5554,94.7137,94.3019,94.3495,63200.0
2015-01-22 10:20:00,119.16,119.28,119.01,119.16,51400.0,94.3653,94.4603,94.2465,94.3653,51400.0
2015-01-22 10:25:00,119.19,119.23,118.82,118.89,87800.0,94.3891,94.4207,94.096,94.1515,87800.0
2015-01-22 10:30:00,118.91,119.25,118.87,119.02,77700.0,94.1673,94.4366,94.1356,94.2544,77700.0
2015-01-22 10:35:00,119.01,119.1,118.86,118.89,56900.0,94.2465,94.3178,94.1277,94.1515,56900.0
2015-01-22 10:40:00,118.89,119.16,118.73,119.04,82900.0,94.1515,94.3653,94.0248,94.2703,82900.0
2015-01-22 10:45:00,119.04,119.24,118.93,119.09,66100.0,94.2703,94.4287,94.1832,94.3099,66100.0
2015-01-22 10:50:00,119.1,119.26,119.0,119.2,32000.0,94.3178,94.4445,94.2386,94.397,32000.0
2015-01-22 10:55:00,119.19,119.8,119.19,119.8,47400.0,94.3891,94.8721,94.3891,94.8721,47400.0
2015-01-22 11:00:00,119.77,119.8,119.41,119.41,44700.0,94.8484,94.8721,94.5633,94.5633,44700.0
2015-01-22 11:05:00,119.37,119.38,118.92,119.11,49800.0,94.5316,94.5395,94.1752,94.3257,49800.0
2015-01-22 11:10:00,119.11,119.11,118.73,119.04,48900.0,94.3257,94.3257,94.0248,94.2703,48900.0
2015-01-22 11:15:00,119.05,119.09,118.83,119.01,45600.0,94.2782,94.3099,94.104,94.2465,45600.0
2015-01-22 11:20:00,118.98,119.09,118.88,118.91,52000.0,94.2228,94.3099,94.1436,94.1673,52000.0
2015-01-22 11:25:00,118.9,118.95,118.68,118.68,56200.0,94.1594,94.199,93.9852,93.9852,56200.0
2015-01-22 11:30:00,118.72,118.76,118.36,118.7,48200.0,94.0169,94.0485,93.7318,94.001,48200.0
2015-01-22 11:35:00,118.7,118.87,118.66,118.86,26300.0,94.001,94.1356,93.9693,94.1277,26300.0
2015-01-22 11:40:00,118.85,118.96,118.69,118.76,35500.0,94.1198,94.2069,93.9931,94.0485,35500.0
2015-01-22 11:45:00,118.77,119.08,118.77,118.93,28200.0,94.0565,94.3019,94.0565,94.1832,28200.0
2015-01-22 11:50:00,118.91,119.02,118.71,118.98,46900.0,94.1673,94.2544,94.0089,94.2228,46900.0
2015-01-22 11:55:00,118.98,119.17,118.94,119.17,40800.0,94.2228,94.3732,94.1911,94.3732,40800.0
2015-01-22 12:00:00,119.18,119.25,119.03,119.05,34800.0,94.3811,94.4366,94.2624,94.2782,34800.0
2015-01-22 12:05:00,119.07,119.12,118.94,118.96,51000.0,94.294,94.3336,94.1911,94.2069,51000.0
2015-01-22 12:10:00,118.96,119.25,118.93,119.17,49000.0,94.2069,94.4366,94.1832,94.3732,49000.0
2015-01-22 12:15:00,119.17,119.3,119.17,119.22,32200.0,94.3732,94.4762,94.3732,94.4128,32200.0
2015-01-22 12:20:00,119.22,119.37,119.09,119.33,39100.0,94.4128,94.5316,94.3099,94.4999,39100.0
2015-01-22 12:25:00,119.33,119.43,119.25,119.38,43800.0,94.4999,94.5791,94.4366,94.5395,43800.0
2015-01-22 12:30:00,119.38,119.44,119.34,119.43,37700.0,94.5395,94.587,94.5078,94.5791,37700.0
2015-01-22 12:35:00,119.44,119.51,119.4,119.42,45300.0,94.587,94.6425,94.5554,94.5712,45300.0
2015-01-22 12:40:00,119.42,119.59,119.27,119.53,40900.0,94.5712,94.7058,94.4524,94.6583,40900.0
2015-01-22 12:45:00,119.53,119.6,119.43,119.56,59100.0,94.6583,94.7137,94.5791,94.6821,59100.0
2015-01-22 12:50:00,119.56,119.56,119.16,119.31,99000.0,94.6821,94.6821,94.3653,94.4841,99000.0
2015-01-22 12:55:00,119.31,119.38,119.22,119.34,42000.0,94.4841,94.5395,94.4128,94.5078,42000.0
2015-01-22 13:00:00,119.34,119.74,119.32,119.72,40200.0,94.5078,94.8246,94.492,94.8088,40200.0
2015-01-22 13:05:00,119.7,119.89,119.7,119.85,49100.0,94.7929,94.9434,94.7929,94.9117,49100.0
2015-01-22 13:10:00,119.85,119.95,119.84,119.86,34100.0,94.9117,94.9909,94.9038,94.9196,34100.0
2015-01-22 13:15:00,119.84,119.86,119.68,119.73,42600.0,94.9038,94.9196,94.7771,94.8167,42600.0
2015-01-22 13:20:00,119.72,119.72,119.5,119.6,26300.0,94.8088,94.8088,94.6346,94.7137,26300.0
2015-01-22 13:25:00,119.6,119.64,119.52,119.53,26400.0,94.7137,94.7454,94.6504,94.6583,26400.0
2015-01-22 13:30:00,119.55,119.62,119.48,119.62,53400.0,94.6741,94.7296,94.6187,94.7296,53400.0
2015-01-22 13:35:00,119.61,119.93,119.54,119.92,62900.0,94.7217,94.9751,94.6662,94.9672,62900.0
2015-01-22 13:40:00,119.93,120.03,119.88,119.99,104500.0,94.9751,95.0543,94.9355,95.0226,104500.0
2015-01-22 13:45:00,120.0,120.0,119.82,119.99,31400.0,95.0305,95.0305,94.888,95.0226,31400.0
2015-01-22 13:50:00,119.98,120.0,119.88,119.95,41100.0,95.0147,95.0305,94.9355,94.9909,41100.0
2015-01-22 13:55:00,119.95,120.0,119.94,119.99,33800.0,94.9909,95.0305,94.983,95.0226,33800.0
2015-01-22 14:00:00,120.0,120.0,119.76,119.79,55400.0,95.0305,95.0305,94.8405,94.8642,55400.0
2015-01-22 14:05:00,119.78,119.8,119.67,119.72,51500.0,94.8563,94.8721,94.7692,94.8088,51500.0
2015-01-22 14:10:00,119.74,119.95,119.73,119.9,35200.0,94.8246,94.9909,94.8167,94.9513,35200.0
2015-01-22 14:15:00,119.93,120.03,119.89,119.97,61300.0,94.9751,95.0543,94.9434,95.0068,61300.0
2015-01-22 14:20:00,119.98,120.0,119.63,119.67,37100.0,95.0147,95.0305,94.7375,94.7692,37100.0
2015-01-22 14:25:00,119.66,119.72,119.49,119.65,52600.0,94.7613,94.8088,94.6266,94.7533,52600.0
2015-01-22 14:30:00,119.66,119.86,119.52,119.81,59700.0,94.7613,94.9196,94.6504,94.88,59700.0
2015-01-22 14:35:00,119.81,119.87,119.7,119.72,26200.0,94.88,94.9276,94.7929,94.8088,26200.0
2015-01-22 14:40:00,119.74,119.75,119.54,119.59,21500.0,94.8246,94.8325,94.6662,94.7058,21500.0
2015-01-22 14:45:00,119.58,119.79,119.58,119.65,31500.0,94.6979,94.8642,94.6979,94.7533,31500.0
2015-01-22 14:50:00,119.66,119.82,119.66,119.82,37100.0,94.7613,94.888,94.7613,94.888,37100.0
2015-01-22 14:55:00,119.81,119.83,119.69,119.72,47000.0,94.88,94.8959,94.785,94.8088,47000.0
2015-01-22 15:00:00,119.72,119.98,119.72,119.89,34300.0,94.8088,95.0147,94.8088,94.9434,34300.0
2015-01-22 15:05:00,119.89,119.91,119.79,119.81,30800.0,94.9434,94.9592,94.8642,94.88,30800.0
2015-01-22 15:10:00,119.82,119.86,119.62,119.72,47700.0,94.888,94.9196,94.7296,94.8088,47700.0
2015-01-22 15:15:00,119.73,119.85,119.7,119.78,35600.0,94.8167,94.9117,94.7929,94.8563,35600.0
2015-01-22 15:20:00,119.78,119.78,119.57,119.57,49500.0,94.8563,94.8563,94.69,94.69,49500.0
2015-01-22 15:25:00,119.59,119.68,119.54,119.67,53200.0,94.7058,94.7771,94.6662,94.7692,53200.0
2015-01-22 15:30:00,119.65,119.95,119.65,119.94,68900.0,94.7533,94.9909,94.7533,94.983,68900.0
2015-01-22 15:35:00,119.94,119.95,119.75,119.93,59800.0,94.983,94.9909,94.8325,94.9751,59800.0
2015-01-22 15:40:00,119.93,119.93,119.79,119.85,72300.0,94.9751,94.9751,94.8642,94.9117,72300.0
2015-01-22 15:45:00,119.83,120.02,119.68,120.01,128200.0,94.8959,95.0464,94.7771,95.0384,128200.0
2015-01-22 15:50:00,120.0,120.0,119.53,119.81,158500.0,95.0305,95.0305,94.6583,94.88,158500.0
2015-01-22 15:55:00,119.8,119.86,119.69,119.84,196600.0,94.8721,94.9196,94.785,94.9038,196600.0
2015-01-23 09:30:00,121.02,122.19,119.7,120.03,305100.0,95.8383,96.7648,94.7929,95.0543,305100.0
2015-01-23 09:35:00,120.15,120.81,119.8,119.99,98100.0,95.1493,95.672,94.8721,95.0226,98100.0
2015-01-23 09:40:00,119.85,120.5,119.34,120.3,146700.0,94.9117,95.4265,94.5078,95.2681,146700.0
2015-01-23 09:45:00,120.28,120.54,119.67,119.82,80400.0,95.2523,95.4582,94.7692,94.888,80400.0
2015-01-23 09:50:00,119.75,120.22,119.63,120.04,60600.0,94.8325,95.2047,94.7375,95.0622,60600.0
2015-01-23 09:55:00,120.03,120.51,120.01,120.17,55800.0,95.0543,95.4344,95.0384,95.1651,55800.0
2015-01-23 10:00:00,120.21,120.53,120.21,120.29,66100.0,95.1968,95.4502,95.1968,95.2602,66100.0
2015-01-23 10:05:00,120.28,120.66,120.26,120.44,68800.0,95.2523,95.5532,95.2364,95.379,68800.0
2015-01-23 10:10:00,120.41,120.55,120.32,120.51,69600.0,95.3552,95.4661,95.2839,95.4344,69600.0
2015-01-23 10:15:00,120.52,120.54,119.93,120.02,66500.0,95.4423,95.4582,94.9751,95.0464,66500.0
2015-01-23 10:20:00,120.02,120.14,119.72,119.97,64800.0,95.0464,95.1414,94.8088,95.0068,64800.0
2015-01-23 10:25:00,119.99,120.25,119.88,120.25,41900.0,95.0226,95.2285,94.9355,95.2285,41900.0
2015-01-23 10:30:00,120.25,120.35,120.15,120.19,104200.0,95.2285,95.3077,95.1493,95.181,104200.0
2015-01-23 10:35:00,120.19,120.5,120.18,120.34,95400.0,95.181,95.4265,95.1731,95.2998,95400.0
2015-01-23 10:40:00,120.34,120.37,119.95,119.95,59400.0,95.2998,95.3235,94.9909,94.9909,59400.0
2015-01-23 10:45:00,119.98,120.41,119.95,120.41,70400.0,95.0147,95.3552,94.9909,95.3552,70400.0
2015-01-23 10:50:00,120.43,120.7,120.26,120.59,32900.0,95.371,95.5849,95.2364,95.4977,32900.0
2015-01-23 10:55:00,120.61,120.88,120.6,120.82,75700.0,95.5136,95.7274,95.5057,95.6799,75700.0
2015-01-23 11:00:00,120.79,120.86,120.51,120.61,40800.0,95.6561,95.7116,95.4344,95.5136,40800.0
2015-01-23 11:05:00,120.58,120.76,120.55,120.71,64000.0,95.4898,95.6324,95.4661,95.5928,64000.0
2015-01-23 11:10:00,120.71,120.88,120.65,120.76,45700.0,95.5928,95.7274,95.5453,95.6324,45700.0
2015-01-23 11:15:00,120.78,120.93,120.68,120.83,35400.0,95.6482,95.767,95.569,95.6878,35400.0
2015-01-23 11:20:00,120.85,120.95,120.7,120.75,39400.0,95.7036,95.7828,95.5849,95.6245,39400.0
2015-01-23 11:25:00,120.73,120.95,120.7,120.88,41700.0,95.6086,95.7828,95.5849,95.7274,41700.0
2015-01-23 11:30:00,120.89,121.0,120.84,120.99,65800.0,95.7353,95.8224,95.6957,95.8145,65800.0
2015-01-23 11:35:00,120.98,121.2,120.83,121.12,64500.0,95.8066,95.9808,95.6878,95.9175,64500.0
2015-01-23 11:40:00,121.09,121.23,120.94,121.01,38000.0,95.8937,96.0046,95.7749,95.8304,38000.0
2015-01-23 11:45:00,121.01,121.24,120.96,121.11,27800.0,95.8304,96.0125,95.7908,95.9095,27800.0
2015-01-23 11:50:00,121.1,121.1,120.76,120.77,45500.0,95.9016,95.9016,95.6324,95.6403,45500.0
2015-01-23 11:55:00,120.78,120.79,120.63,120.69,18700.0,95.6482,95.6561,95.5294,95.5769,18700.0
2015-01-23 12:00:00,120.69,120.73,120.43,120.5,28200.0,95.5769,95.6086,95.371,95.4265,28200.0
2015-01-23 12:05:00,120.51,120.66,120.46,120.58,27200.0,95.4344,95.5532,95.3948,95.4898,27200.0
2015-01-23 12:10:00,120.56,120.88,120.53,120.67,27900.0,95.474,95.7274,95.4502,95.5611,27900.0
2015-01-23 12:15:00,120.66,120.69,120.45,120.47,30000.0,95.5532,95.5769,95.3869,95.4027,30000.0
2015-01-23 12:20:00,120.46,120.73,120.34,120.73,25800.0,95.3948,95.6086,95.2998,95.6086,25800.0
2015-01-23 12:25:00,120.72,120.97,120.66,120.89,30300.0,95.6007,95.7987,95.5532,95.7353,30300.0
2015-01-23 12:30:00,120.93,121.05,120.86,121.04,32300.0,95.767,95.862,95.7116,95.8541,32300.0
2015-01-23 12:35:00,121.01,121.21,120.98,121.07,36300.0,95.8304,95.9887,95.8066,95.8779,36300.0
2015-01-23 12:40:00,121.06,121.16,121.04,121.11,27700.0,95.87,95.9491,95.8541,95.9095,27700.0
2015-01-23 12:45:00,121.11,121.17,121.05,121.07,17000.0,95.9095,95.9571,95.862,95.8779,17000.0
2015-01-23 12:50:00,121.07,121.48,121.06,121.39,59900.0,95.8779,96.2026,95.87,96.1313,59900.0
2015-01-23 12:55:00,121.42,121.5,121.29,121.47,44100.0,96.155,96.2184,96.0521,96.1946,44100.0
2015-01-23 13:00:00,121.48,121.48,121.36,121.4,43400.0,96.2026,96.2026,96.1075,96.1392,43400.0
2015-01-23 13:05:00,121.41,121.46,121.36,121.46,37000.0,96.1471,96.1867,96.1075,96.1867,37000.0
2015-01-23 13:10:00,121.45,121.5,121.22,121.22,27900.0,96.1788,96.2184,95.9967,95.9967,27900.0
2015-01-23 13:15:00,121.21,121.21,120.87,120.93,22500.0,95.9887,95.9887,95.7195,95.767,22500.0
2015-01-23 13:20:00,120.91,120.93,120.77,120.82,15700.0,95.7512,95.767,95.6403,95.6799,15700.0
2015-01-23 13:25:00,120.83,121.01,120.83,120.96,77600.0,95.6878,95.8304,95.6878,95.7908,77600.0
2015-01-23 13:30:00,120.97,121.05,120.92,120.98,34700.0,95.7987,95.862,95.7591,95.8066,34700.0
2015-01-23 13:35:00,120.99,121.21,120.94,121.19,35800.0,95.8145,95.9887,95.7749,95.9729,35800.0
2015-01-23 13:40:00,121.19,121.25,121.09,121.1,25300.0,95.9729,96.0204,95.8937,95.9016,25300.0
2015-01-23 13:45:00,121.1,121.1,120.96,121.1,41900.0,95.9016,95.9016,95.7908,95.9016,41900.0
2015-01-23 13:50:00,121.09,121.2,121.04,121.15,34700.0,95.8937,95.9808,95.8541,95.9412,34700.0
2015-01-23 13:55:00,121.14,121.14,121.01,121.01,29500.0,95.9333,95.9333,95.8304,95.8304,29500.0
2015-01-23 14:00:00,121.0,121.02,120.91,120.99,29000.0,95.8224,95.8383,95.7512,95.8145,29000.0
2015-01-23 14:05:00,120.98,120.99,120.84,120.95,28800.0,95.8066,95.8145,95.6957,95.7828,28800.0
2015-01-23 14:10:00,120.95,121.05,120.9,120.97,30000.0,95.7828,95.862,95.7432,95.7987,30000.0
2015-01-23 14:15:00,120.97,121.02,120.87,120.95,36700.0,95.7987,95.8383,95.7195,95.7828,36700.0
2015-01-23 14:20:00,120.95,120.97,120.84,120.96,32600.0,95.7828,95.7987,95.6957,95.7908,32600.0
2015-01-23 14:25:00,120.95,121.01,120.84,120.95,39300.0,95.7828,95.8304,95.6957,95.7828,39300.0
2015-01-23 14:30:00,120.94,121.17,120.9,121.14,30000.0,95.7749,95.9571,95.7432,95.9333,30000.0
2015-01-23 14:35:00,121.14,121.18,120.98,121.12,55400.0,95.9333,95.965,95.8066,95.9175,55400.0
2015-01-23 14:40:00,121.11,121.12,120.88,120.93,30400.0,95.9095,95.9175,95.7274,95.767,30400.0
2015-01-23 14:45:00,120.92,121.09,120.9,120.94,25000.0,95.7591,95.8937,95.7432,95.7749,25000.0
2015-01-23 14:50:00,120.94,120.99,120.8,120.88,29800.0,95.7749,95.8145,95.6641,95.7274,29800.0
2015-01-23 14:55:00,120.87,120.92,120.77,120.8,32300.0,95.7195,95.7591,95.6403,95.6641,32300.0
2015-01-23 15:00:00,120.82,120.91,120.6,120.6,54500.0,95.6799,95.7512,95.5057,95.5057,54500.0
2015-01-23 15:05:00,120.62,120.74,120.51,120.62,28600.0,95.5215,95.6165,95.4344,95.5215,28600.0
2015-01-23 15:10:00,120.62,120.75,120.6,120.74,60700.0,95.5215,95.6245,95.5057,95.6165,60700.0
2015-01-23 15:15:00,120.74,120.86,120.7,120.79,73100.0,95.6165,95.7116,95.5849,95.6561,73100.0
2015-01-23 15:20:00,120.79,120.8,120.6,120.68,45600.0,95.6561,95.6641,95.5057,95.569,45600.0
2015-01-23 15:25:00,120.69,120.77,120.56,120.77,61100.0,95.5769,95.6403,95.474,95.6403,61100.0
2015-01-23 15:30:00,120.75,120.77,120.66,120.74,74400.0,95.6245,95.6403,95.5532,95.6165,74400.0
2015-01-23 15:35:00,120.73,120.74,120.59,120.66,83200.0,95.6086,95.6165,95.4977,95.5532,83200.0
2015-01-23 15:40:00,120.66,120.69,120.61,120.62,121000.0,95.5532,95.5769,95.5136,95.5215,121000.0
2015-01-23 15:45:00,120.62,120.63,120.32,120.47,101200.0,95.5215,95.5294,95.2839,95.4027,101200.0
2015-01-23 15:50:00,120.49,120.51,120.14,120.21,105300.0,95.4186,95.4344,95.1414,95.1968,105300.0
2015-01-23 15:55:00,120.2,120.21,120.0,120.09,182400.0,95.1889,95.1968,95.0305,95.1018,182400.0
2015-01-26 09:30:00,120.51,120.75,120.1,120.23,193700.0,95.4344,95.6245,95.1097,95.2127,193700.0
2015-01-26 09:35:00,120.3,120.72,120.15,120.32,59400.0,95.2681,95.6007,95.1493,95.2839,59400.0
2015-01-26 09:40:00,120.32,120.37,120.0,120.0,38900.0,95.2839,95.3235,95.0305,95.0305,38900.0
2015-01-26 09:45:00,120.05,120.05,119.65,119.8,45400.0,95.0701,95.0701,94.7533,94.8721,45400.0
2015-01-26 09:50:00,119.83,120.64,119.83,120.58,79500.0,94.8959,95.5373,94.8959,95.4898,79500.0
2015-01-26 09:55:00,120.58,120.87,120.37,120.54,51300.0,95.4898,95.7195,95.3235,95.4582,51300.0
2015-01-26 10:00:00,120.57,121.03,120.55,121.03,45600.0,95.4819,95.8462,95.4661,95.8462,45600.0
2015-01-26 10:05:00,121.02,121.12,120.72,120.88,45900.0,95.8383,95.9175,95.6007,95.7274,45900.0
2015-01-26 10:10:00,120.86,121.2,120.85,121.12,61600.0,95.7116,95.9808,95.7036,95.9175,61600.0
2015-01-26 10:15:00,121.13,121.33,120.96,121.15,47500.0,95.9254,96.0838,95.7908,95.9412,47500.0
2015-01-26 10:20:00,121.18,121.25,121.0,121.18,30000.0,95.965,96.0204,95.8224,95.965,30000.0
2015-01-26 10:25:00,121.16,121.49,121.12,121.38,38500.0,95.9491,96.2105,95.9175,96.1234,38500.0
2015-01-26 10:30:00,121.39,121.47,121.22,121.33,39400.0,96.1313,96.1946,95.9967,96.0838,39400.0
2015-01-26 10:35:00,121.33,121.73,121.32,121.69,62600.0,96.0838,96.4005,96.0758,96.3689,62600.0
2015-01-26 10:40:00,121.7,121.87,121.54,121.55,47100.0,96.3768,96.5114,96.2501,96.258,47100.0
2015-01-26 10:45:00,121.56,121.6,121.25,121.28,60300.0,96.2659,96.2976,96.0204,96.0442,60300.0
2015-01-26 10:50:00,121.27,121.36,121.1,121.29,38200.0,96.0363,96.1075,95.9016,96.0521,38200.0
2015-01-26 10:55:00,121.26,121.45,121.05,121.43,42800.0,96.0283,96.1788,95.862,96.163,42800.0
2015-01-26 11:00:00,121.44,121.58,121.37,121.57,35600.0,96.1709,96.2817,96.1154,96.2738,35600.0
2015-01-26 11:05:00,121.57,121.7,121.44,121.44,32600.0,96.2738,96.3768,96.1709,96.1709,32600.0
2015-01-26 11:10:00,121.46,121.7,121.39,121.7,41200.0,96.1867,96.3768,96.1313,96.3768,41200.0
2015-01-26 11:15:00,121.68,121.69,121.27,121.29,46500.0,96.3609,96.3689,96.0363,96.0521,46500.0
2015-01-26 11:20:00,121.28,121.59,121.28,121.48,41000.0,96.0442,96.2897,96.0442,96.2026,41000.0
2015-01-26 11:25:00,121.46,121.59,121.4,121.48,23700.0,96.1867,96.2897,96.1392,96.2026,23700.0
2015-01-26 11:30:00,121.49,121.53,121.22,121.24,30300.0,96.2105,96.2422,95.9967,96.0125,30300.0
2015-01-26 11:35:00,121.22,121.27,121.06,121.17,73700.0,95.9967,96.0363,95.87,95.9571,73700.0
2015-01-26 11:40:00,121.19,121.21,121.02,121.13,40900.0,95.9729,95.9887,95.8383,95.9254,40900.0
2015-01-26 11:45:00,121.13,121.13,121.0,121.07,25900.0,95.9254,95.9254,95.8224,95.8779,25900.0
2015-01-26 11:50:00,121.08,121.29,120.92,121.29,23600.0,95.8858,96.0521,95.7591,96.0521,23600.0
2015-01-26 11:55:00,121.27,121.4,121.2,121.35,22500.0,96.0363,96.1392,95.9808,96.0996,22500.0
2015-01-26 12:00:00,121.35,121.5,121.33,121.44,19800.0,96.0996,96.2184,96.0838,96.1709,19800.0
2015-01-26 12:05:00,121.43,121.48,121.3,121.32,23600.0,96.163,96.2026,96.06,96.0758,23600.0
2015-01-26 12:10:00,121.32,121.59,121.3,121.49,28100.0,96.0758,96.2897,96.06,96.2105,28100.0
2015-01-26 12:15:00,121.5,121.6,121.49,121.58,20800.0,96.2184,96.2976,96.2105,96.2817,20800.0
2015-01-26 12:20:00,121.58,121.58,121.31,121.33,32200.0,96.2817,96.2817,96.0679,96.0838,32200.0
2015-01-26 12:25:00,121.34,121.4,121.31,121.37,20000.0,96.0917,96.1392,96.0679,96.1154,20000.0
2015-01-26 12:30:00,121.38,121.44,121.22,121.22,15900.0,96.1234,96.1709,95.9967,95.9967,15900.0
2015-01-26 12:35:00,121.19,121.57,121.19,121.53,36200.0,95.9729,96.2738,95.9729,96.2422,36200.0
2015-01-26 12:40:00,121.55,121.61,121.49,121.57,15300.0,96.258,96.3055,96.2105,96.2738,15300.0
2015-01-26 12:45:00,121.56,121.61,121.45,121.46,16700.0,96.2659,96.3055,96.1788,96.1867,16700.0
2015-01-26 12:50:00,121.44,121.58,121.42,121.51,17100.0,96.1709,96.2817,96.155,96.2263,17100.0
2015-01-26 12:55:00,121.51,121.53,121.44,121.44,26400.0,96.2263,96.2422,96.1709,96.1709,26400.0
2015-01-26 13:00:00,121.44,121.44,121.19,121.19,22000.0,96.1709,96.1709,95.9729,95.9729,22000.0
2015-01-26 13:05:00,121.2,121.2,121.0,121.01,34400.0,95.9808,95.9808,95.8224,95.8304,34400.0
2015-01-26 13:10:00,121.04,121.07,120.9,121.01,17800.0,95.8541,95.8779,95.7432,95.8304,17800.0
2015-01-26 13:15:00,121.02,121.13,120.85,120.85,18900.0,95.8383,95.9254,95.7036,95.7036,18900.0
2015-01-26 13:20:00,120.87,121.0,120.83,121.0,16200.0,95.7195,95.8224,95.6878,95.8224,16200.0
2015-01-26 13:25:00,120.98,121.0,120.88,120.89,14100.0,95.8066,95.8224,95.7274,95.7353,14100.0
2015-01-26 13:30:00,120.9,121.0,120.84,120.84,22000.0,95.7432,95.8224,95.6957,95.6957,22000.0
2015-01-26 13:35:00,120.86,120.88,120.71,120.8,23500.0,95.7116,95.7274,95.5928,95.6641,23500.0
2015-01-26 13:40:00,120.82,120.88,120.76,120.86,23500.0,95.6799,95.7274,95.6324,95.7116,23500.0
2015-01-26 13:45:00,120.86,121.09,120.86,120.97,41500.0,95.7116,95.8937,95.7116,95.7987,41500.0
2015-01-26 13:50:00,120.98,121.07,120.97,121.01,24400.0,95.8066,95.8779,95.7987,95.8304,24400.0
2015-01-26 13:55:00,121.01,121.05,120.93,120.93,19900.0,95.8304,95.862,95.767,95.767,19900.0
2015-01-26 14:00:00,120.94,121.21,120.93,121.16,16600.0,95.7749,95.9887,95.767,95.9491,16600.0
2015-01-26 14:05:00,121.16,121.32,121.16,121.18,27600.0,95.9491,96.0758,95.9491,95.965,27600.0
2015-01-26 14:10:00,121.18,121.18,121.05,121.14,26000.0,95.965,95.965,95.862,95.9333,26000.0
2015-01-26 14:15:00,121.14,121.2,121.11,121.16,16300.0,95.9333,95.9808,95.9095,95.9491,16300.0
2015-01-26 14:20:00,121.16,121.17,121.07,121.1,22300.0,95.9491,95.9571,95.8779,95.9016,22300.0
2015-01-26 14:25:00,121.11,121.23,121.05,121.23,22700.0,95.9095,96.0046,95.862,96.0046,22700.0
2015-01-26 14:30:00,121.23,121.34,121.22,121.33,33500.0,96.0046,96.0917,95.9967,96.0838,33500.0
2015-01-26 14:35:00,121.34,121.36,121.32,121.36,41700.0,96.0917,96.1075,96.0758,96.1075,41700.0
2015-01-26 14:40:00,121.37,121.4,121.23,121.26,40600.0,96.1154,96.1392,96.0046,96.0283,40600.0
2015-01-26 14:45:00,121.25,121.25,121.12,121.19,26500.0,96.0204,96.0204,95.9175,95.9729,26500.0
2015-01-26 14:50:00,121.18,121.19,121.12,121.18,21800.0,95.965,95.9729,95.9175,95.965,21800.0
2015-01-26 14:55:00,121.18,121.21,121.06,121.14,18500.0,95.965,95.9887,95.87,95.9333,18500.0
2015-01-26 15:00:00,121.14,121.14,121.05,121.07,17700.0,95.9333,95.9333,95.862,95.8779,17700.0
2015-01-26 15:05:00,121.06,121.16,121.03,121.15,20300.0,95.87,95.9491,95.8462,95.9412,20300.0
2015-01-26 15:10:00,121.14,121.19,120.99,120.99,22900.0,95.9333,95.9729,95.8145,95.8145,22900.0
2015-01-26 15:15:00,120.98,120.98,120.77,120.86,30500.0,95.8066,95.8066,95.6403,95.7116,30500.0
2015-01-26 15:20:00,120.86,120.98,120.77,120.95,38600.0,95.7116,95.8066,95.6403,95.7828,38600.0
2015-01-26 15:25:00,120.96,121.07,120.87,120.97,44400.0,95.7908,95.8779,95.7195,95.7987,44400.0
2015-01-26 15:30:00,120.95,121.08,120.92,120.96,45000.0,95.7828,95.8858,95.7591,95.7908,45000.0
2015-01-26 15:35:00,120.96,121.21,120.94,121.13,40300.0,95.7908,95.9887,95.7749,95.9254,40300.0
2015-01-26 15:40:00,121.13,121.16,121.0,121.01,44400.0,95.9254,95.9491,95.8224,95.8304,44400.0
2015-01-26 15:45:00,121.02,121.2,121.01,121.19,82200.0,95.8383,95.9808,95.8304,95.9729,82200.0
2015-01-26 15:50:00,121.19,121.23,121.11,121.22,84000.0,95.9729,96.0046,95.9095,95.9967,84000.0
2015-01-26 15:55:00,121.23,121.4,121.19,121.31,142900.0,96.0046,96.1392,95.9729,96.0679,142900.0
2015-01-27 09:30:00,119.16,120.0,119.16,119.77,126000.0,94.3653,95.0305,94.3653,94.8484,126000.0
2015-01-27 09:35:00,119.81,120.08,119.41,119.96,70200.0,94.88,95.0939,94.5633,94.9988,70200.0
2015-01-27 09:40:00,119.94,119.95,119.3,119.53,36600.0,94.983,94.9909,94.4762,94.6583,36600.0
2015-01-27 09:45:00,119.47,119.7,119.36,119.48,38700.0,94.6108,94.7929,94.5237,94.6187,38700.0
2015-01-27 09:50:00,119.52,119.74,119.3,119.68,59400.0,94.6504,94.8246,94.4762,94.7771,59400.0
2015-01-27 09:55:00,119.66,119.69,119.27,119.48,61300.0,94.7613,94.785,94.4524,94.6187,61300.0
2015-01-27 10:00:00,119.48,119.65,119.16,119.56,78700.0,94.6187,94.7533,94.3653,94.6821,78700.0
2015-01-27 10:05:00,119.56,119.56,119.28,119.39,40600.0,94.6821,94.6821,94.4603,94.5474,40600.0
2015-01-27 10:10:00,119.4,119.59,119.37,119.46,61300.0,94.5554,94.7058,94.5316,94.6029,61300.0
2015-01-27 10:15:00,119.43,119.43,118.89,119.05,91500.0,94.5791,94.5791,94.1515,94.2782,91500.0
2015-01-27 10:20:00,119.04,119.35,119.01,119.23,37400.0,94.2703,94.5158,94.2465,94.4207,37400.0
2015-01-27 10:25:00,119.22,119.57,119.13,119.3,35800.0,94.4128,94.69,94.3415,94.4762,35800.0
2015-01-27 10:30:00,119.3,119.3,119.01,119.21,44800.0,94.4762,94.4762,94.2465,94.4049,44800.0
2015-01-27 10:35:00,119.17,119.22,119.0,119.13,36100.0,94.3732,94.4128,94.2386,94.3415,36100.0
2015-01-27 10:40:00,119.1,119.1,118.76,118.81,46100.0,94.3178,94.3178,94.0485,94.0881,46100.0
2015-01-27 10:45:00,118.81,119.09,118.77,119.02,30300.0,94.0881,94.3099,94.0565,94.2544,30300.0
2015-01-27 10:50:00,118.97,119.27,118.95,119.22,25400.0,94.2148,94.4524,94.199,94.4128,25400.0
2015-01-27 10:55:00,119.27,119.32,119.12,119.2,20300.0,94.4524,94.492,94.3336,94.397,20300.0
2015-01-27 11:00:00,119.16,119.21,119.08,119.14,31300.0,94.3653,94.4049,94.3019,94.3495,31300.0
2015-01-27 11:05:00,119.13,119.55,119.12,119.55,30500.0,94.3415,94.6741,94.3336,94.6741,30500.0
2015-01-27 11:10:00,119.57,119.65,119.46,119.62,42000.0,94.69,94.7533,94.6029,94.7296,42000.0
2015-01-27 11:15:00,119.61,119.87,119.52,119.66,48400.0,94.7217,94.9276,94.6504,94.7613,48400.0
2015-01-27 11:20:00,119.65,119.72,119.51,119.51,21400.0,94.7533,94.8088,94.6425,94.6425,21400.0
2015-01-27 11:25:00,119.55,119.84,119.48,119.83,22500.0,94.6741,94.9038,94.6187,94.8959,22500.0
2015-01-27 11:30:00,119.83,119.94,119.68,119.79,35300.0,94.8959,94.983,94.7771,94.8642,35300.0
2015-01-27 11:35:00,119.82,119.94,119.68,119.79,33800.0,94.888,94.983,94.7771,94.8642,33800.0
2015-01-27 11:40:00,119.76,119.93,119.63,119.9,23200.0,94.8405,94.9751,94.7375,94.9513,23200.0
2015-01-27 11:45:00,119.9,119.99,119.89,119.95,30700.0,94.9513,95.0226,94.9434,94.9909,30700.0
2015-01-27 11:50:00,119.94,119.99,119.74,119.79,33700.0,94.983,95.0226,94.8246,94.8642,33700.0
2015-01-27 11:55:00,119.77,119.81,119.59,119.63,14900.0,94.8484,94.88,94.7058,94.7375,14900.0
2015-01-27 12:00:00,119.61,119.7,119.53,119.61,13700.0,94.7217,94.7929,94.6583,94.7217,13700.0
2015-01-27 12:05:00,119.59,119.76,119.54,119.72,23700.0,94.7058,94.8405,94.6662,94.8088,23700.0
2015-01-27 12:10:00,119.71,119.9,119.7,119.76,22800.0,94.8009,94.9513,94.7929,94.8405,22800.0
2015-01-27 12:15:00,119.74,119.89,119.68,119.79,30300.0,94.8246,94.9434,94.7771,94.8642,30300.0
2015-01-27 12:20:00,119.8,119.89,119.79,119.8,17100.0,94.8721,94.9434,94.8642,94.8721,17100.0
2015-01-27 12:25:00,119.8,120.13,119.8,120.13,43000.0,94.8721,95.1335,94.8721,95.1335,43000.0
2015-01-27 12:30:00,120.16,120.25,120.01,120.24,23200.0,95.1572,95.2285,95.0384,95.2206,23200.0
2015-01-27 12:35:00,120.25,120.25,120.09,120.22,24400.0,95.2285,95.2285,95.1018,95.2047,24400.0
2015-01-27 12:40:00,120.22,120.23,120.05,120.11,19600.0,95.2047,95.2127,95.0701,95.1176,19600.0
2015-01-27 12:45:00,120.1,120.12,120.0,120.02,14500.0,95.1097,95.1255,95.0305,95.0464,14500.0
2015-01-27 12:50:00,120.02,120.15,120.02,120.14,14900.0,95.0464,95.1493,95.0464,95.1414,14900.0
2015-01-27 12:55:00,120.16,120.33,120.14,120.33,14200.0,95.1572,95.2918,95.1414,95.2918,14200.0
2015-01-27 13:00:00,120.33,120.43,120.19,120.22,20300.0,95.2918,95.371,95.181,95.2047,20300.0
2015-01-27 13:05:00,120.22,120.4,120.15,120.4,12600.0,95.2047,95.3473,95.1493,95.3473,12600.0
2015-01-27 13:10:00,120.4,120.41,120.26,120.33,13300.0,95.3473,95.3552,95.2364,95.2918,13300.0
2015-01-27 13:15:00,120.35,120.6,120.35,120.41,23400.0,95.3077,95.5057,95.3077,95.3552,23400.0
2015-01-27 13:20:00,120.4,120.69,120.4,120.46,24400.0,95.3473,95.5769,95.3473,95.3948,24400.0
2015-01-27 13:25:00,120.49,120.65,120.44,120.62,20400.0,95.4186,95.5453,95.379,95.5215,20400.0
2015-01-27 13:30:00,120.67,120.85,120.67,120.78,42100.0,95.5611,95.7036,95.5611,95.6482,42100.0
2015-01-27 13:35:00,120.76,120.84,120.63,120.83,23200.0,95.6324,95.6957,95.5294,95.6878,23200.0
2015-01-27 13:40:00,120.85,120.87,120.62,120.75,45300.0,95.7036,95.7195,95.5215,95.6245,45300.0
2015-01-27 13:45:00,120.73,120.74,120.59,120.68,16300.0,95.6086,95.6165,95.4977,95.569,16300.0
2015-01-27 13:50:00,120.71,120.71,120.59,120.62,21800.0,95.5928,95.5928,95.4977,95.5215,21800.0
2015-01-27 13:55:00,120.63,120.73,120.59,120.73,14600.0,95.5294,95.6086,95.4977,95.6086,14600.0
2015-01-27 14:00:00,120.74,120.9,120.73,120.84,16300.0,95.6165,95.7432,95.6086,95.6957,16300.0
2015-01-27 14:05:00,120.83,120.89,120.79,120.85,25600.0,95.6878,95.7353,95.6561,95.7036,25600.0
2015-01-27 14:10:00,120.85,120.98,120.82,120.94,22000.0,95.7036,95.8066,95.6799,95.7749,22000.0
2015-01-27 14:15:00,120.91,121.15,120.86,121.09,32200.0,95.7512,95.9412,95.7116,95.8937,32200.0
2015-01-27 14:20:00,121.1,121.26,121.07,121.24,26200.0,95.9016,96.0283,95.8779,96.0125,26200.0
2015-01-27 14:25:00,121.26,121.42,121.23,121.35,31600.0,96.0283,96.155,96.0046,96.0996,31600.0
2015-01-27 14:30:00,121.35,121.39,121.25,121.37,45100.0,96.0996,96.1313,96.0204,96.1154,45100.0
2015-01-27 14:35:00,121.37,121.49,121.31,121.48,41900.0,96.1154,96.2105,96.0679,96.2026,41900.0
2015-01-27 14:40:00,121.47,121.48,121.3,121.42,35200.0,96.1946,96.2026,96.06,96.155,35200.0
2015-01-27 14:45:00,121.42,121.48,121.31,121.46,26500.0,96.155,96.2026,96.0679,96.1867,26500.0
2015-01-27 14:50:00,121.46,121.62,121.44,121.44,83300.0,96.1867,96.3134,96.1709,96.1709,83300.0
2015-01-27 14:55:00,121.44,121.5,121.34,121.37,70800.0,96.1709,96.2184,96.0917,96.1154,70800.0
2015-01-27 15:00:00,121.37,121.45,121.34,121.42,50900.0,96.1154,96.1788,96.0917,96.155,50900.0
2015-01-27 15:05:00,121.42,121.43,121.31,121.4,35700.0,96.155,96.163,96.0679,96.1392,35700.0
2015-01-27 15:10:00,121.39,121.43,121.18,121.24,39600.0,96.1313,96.163,95.965,96.0125,39600.0
2015-01-27 15:15:00,121.24,121.28,121.04,121.08,46000.0,96.0125,96.0442,95.8541,95.8858,46000.0
2015-01-27 15:20:00,121.09,121.11,121.01,121.06,32500.0,95.8937,95.9095,95.8304,95.87,32500.0
2015-01-27 15:25:00,121.06,121.06,120.82,120.84,51900.0,95.87,95.87,95.6799,95.6957,51900.0
2015-01-27 15:30:00,120.83,121.03,120.83,121.01,61400.0,95.6878,95.8462,95.6878,95.8304,61400.0
2015-01-27 15:35:00,121.0,121.01,120.8,120.92,47900.0,95.8224,95.8304,95.6641,95.7591,47900.0
2015-01-27 15:40:00,120.92,121.15,120.92,121.06,45600.0,95.7591,95.9412,95.7591,95.87,45600.0
2015-01-27 15:45:00,121.04,121.05,120.92,121.02,79300.0,95.8541,95.862,95.7591,95.8383,79300.0
2015-01-27 15:50:00,121.01,121.01,120.78,120.85,85400.0,95.8304,95.8304,95.6482,95.7036,85400.0
2015-01-27 15:55:00,120.85,120.97,120.8,120.88,73800.0,95.7036,95.7987,95.6641,95.7274,73800.0
2015-01-28 09:30:00,121.68,122.09,121.18,121.2,124000.0,96.3609,96.6856,95.965,95.9808,124000.0
2015-01-28 09:35:00,121.18,121.53,120.67,121.3,44700.0,95.965,96.2422,95.5611,96.06,44700.0
2015-01-28 09:40:00,121.34,121.69,121.19,121.5,59200.0,96.0917,96.3689,95.9729,96.2184,59200.0
2015-01-28 09:45:00,121.44,121.52,121.21,121.34,43400.0,96.1709,96.2342,95.9887,96.0917,43400.0
2015-01-28 09:50:00,121.36,121.58,121.3,121.57,59300.0,96.1075,96.2817,96.06,96.2738,59300.0
2015-01-28 09:55:00,121.57,121.7,121.45,121.65,92600.0,96.2738,96.3768,96.1788,96.3372,92600.0
2015-01-28 10:00:00,121.63,121.7,121.52,121.62,89700.0,96.3213,96.3768,96.2342,96.3134,89700.0
2015-01-28 10:05:00,121.6,121.86,121.54,121.6,57400.0,96.2976,96.5035,96.2501,96.2976,57400.0
2015-01-28 10:10:00,121.63,121.79,121.52,121.58,39100.0,96.3213,96.4481,96.2342,96.2817,39100.0
2015-01-28 10:15:00,121.56,121.71,121.48,121.56,39700.0,96.2659,96.3847,96.2026,96.2659,39700.0
2015-01-28 10:20:00,121.59,121.65,121.5,121.5,39900.0,96.2897,96.3372,96.2184,96.2184,39900.0
2015-01-28 10:25:00,121.51,121.59,121.47,121.55,47000.0,96.2263,96.2897,96.1946,96.258,47000.0
2015-01-28 10:30:00,121.58,121.79,121.44,121.47,63100.0,96.2817,96.4481,96.1709,96.1946,63100.0
2015-01-28 10:35:00,121.47,121.6,121.46,121.48,38700.0,96.1946,96.2976,96.1867,96.2026,38700.0
2015-01-28 10:40:00,121.48,121.67,121.41,121.46,48100.0,96.2026,96.353,96.1471,96.1867,48100.0
2015-01-28 10:45:00,121.44,121.59,121.39,121.59,35100.0,96.1709,96.2897,96.1313,96.2897,35100.0
2015-01-28 10:50:00,121.58,121.72,121.56,121.64,67100.0,96.2817,96.3926,96.2659,96.3293,67100.0
2015-01-28 10:55:00,121.66,121.66,121.41,121.5,61200.0,96.3451,96.3451,96.1471,96.2184,61200.0
2015-01-28 11:00:00,121.5,121.58,121.46,121.48,23200.0,96.2184,96.2817,96.1867,96.2026,23200.0
2015-01-28 11:05:00,121.49,121.53,121.36,121.52,35000.0,96.2105,96.2422,96.1075,96.2342,35000.0
2015-01-28 11:10:00,121.5,121.54,121.25,121.25,53500.0,96.2184,96.2501,96.0204,96.0204,53500.0
2015-01-28 11:15:00,121.26,121.3,121.17,121.3,44000.0,96.0283,96.06,95.9571,96.06,44000.0
2015-01-28 11:20:00,121.3,121.32,121.15,121.31,101900.0,96.06,96.0758,95.9412,96.0679,101900.0
2015-01-28 11:25:00,121.33,121.49,121.27,121.47,45900.0,96.0838,96.2105,96.0363,96.1946,45900.0
2015-01-28 11:30:00,121.48,121.71,121.44,121.65,53100.0,96.2026,96.3847,96.1709,96.3372,53100.0
2015-01-28 11:35:00,121.63,121.67,121.42,121.44,33000.0,96.3213,96.353,96.155,96.1709,33000.0
2015-01-28 11:40:00,121.44,121.5,121.42,121.5,30200.0,96.1709,96.2184,96.155,96.2184,30200.0
2015-01-28 11:45:00,121.52,121.79,121.48,121.7,32900.0,96.2342,96.4481,96.2026,96.3768,32900.0
2015-01-28 11:50:00,121.68,121.7,121.47,121.49,28900.0,96.3609,96.3768,96.1946,96.2105,28900.0
2015-01-28 11:55:00,121.5,121.63,121.43,121.58,41300.0,96.2184,96.3213,96.163,96.2817,41300.0
2015-01-28 12:00:00,121.56,121.76,121.56,121.75,24800.0,96.2659,96.4243,96.2659,96.4164,24800.0
2015-01-28 12:05:00,121.74,121.77,121.59,121.59,26000.0,96.4085,96.4322,96.2897,96.2897,26000.0
2015-01-28 12:10:00,121.59,121.64,121.48,121.62,30200.0,96.2897,96.3293,96.2026,96.3134,30200.0
2015-01-28 12:15:00,121.63,121.78,121.57,121.76,19100.0,96.3213,96.4401,96.2738,96.4243,19100.0
2015-01-28 12:20:00,121.78,121.78,121.67,121.74,14400.0,96.4401,96.4401,96.353,96.4085,14400.0
2015-01-28 12:25:00,121.75,121.86,121.62,121.77,25000.0,96.4164,96.5035,96.3134,96.4322,25000.0
2015-01-28 12:30:00,121.77,121.79,121.68,121.73,18300.0,96.4322,96.4481,96.3609,96.4005,18300.0
2015-01-28 12:35:00,121.71,121.73,121.56,121.6,10600.0,96.3847,96.4005,96.2659,96.2976,10600.0
2015-01-28 12:40:00,121.6,121.66,121.54,121.59,12700.0,96.2976,96.3451,96.2501,96.2897,12700.0
2015-01-28 12:45:00,121.58,121.62,121.51,121.58,14700.0,96.2817,96.3134,96.2263,96.2817,14700.0
2015-01-28 12:50:00,121.6,121.6,121.45,121.46,23100.0,96.2976,96.2976,96.1788,96.1867,23100.0
2015-01-28 12:55:00,121.46,121.52,121.45,121.47,16900.0,96.1867,96.2342,96.1788,96.1946,16900.0
2015-01-28 13:00:00,121.45,121.46,121.32,121.35,15100.0,96.1788,96.1867,96.0758,96.0996,15100.0
2015-01-28 13:05:00,121.35,121.36,121.23,121.24,10700.0,96.0996,96.1075,96.0046,96.0125,10700.0
2015-01-28 13:10:00,121.24,121.27,121.17,121.26,21100.0,96.0125,96.0363,95.9571,96.0283,21100.0
2015-01-28 13:15:00,121.27,121.29,121.2,121.21,16700.0,96.0363,96.0521,95.9808,95.9887,16700.0
2015-01-28 13:20:00,121.21,121.26,121.18,121.24,21400.0,95.9887,96.0283,95.965,96.0125,21400.0
2015-01-28 13:25:00,121.26,121.29,121.19,121.26,28900.0,96.0283,96.0521,95.9729,96.0283,28900.0
2015-01-28 13:30:00,121.26,121.34,121.24,121.32,20800.0,96.0283,96.0917,96.0125,96.0758,20800.0
2015-01-28 13:35:00,121.29,121.41,121.24,121.34,17800.0,96.0521,96.1471,96.0125,96.0917,17800.0
2015-01-28 13:40:00,121.34,121.35,121.22,121.34,24800.0,96.0917,96.0996,95.9967,96.0917,24800.0
2015-01-28 13:45:00,121.33,121.35,121.23,121.3,37500.0,96.0838,96.0996,96.0046,96.06,37500.0
2015-01-28 13:50:00,121.29,121.36,121.23,121.23,30200.0,96.0521,96.1075,96.0046,96.0046,30200.0
2015-01-28 13:55:00,121.23,121.38,121.2,121.24,33100.0,96.0046,96.1234,95.9808,96.0125,33100.0
2015-01-28 14:00:00,121.23,121.71,121.21,121.44,51300.0,96.0046,96.3847,95.9887,96.1709,51300.0
2015-01-28 14:05:00,121.41,121.42,121.07,121.07,35900.0,96.1471,96.155,95.8779,95.8779,35900.0
2015-01-28 14:10:00,121.04,121.12,120.85,121.03,50900.0,95.8541,95.9175,95.7036,95.8462,50900.0
2015-01-28 14:15:00,121.04,121.14,120.92,121.11,31800.0,95.8541,95.9333,95.7591,95.9095,31800.0
2015-01-28 14:20:00,121.13,121.22,121.04,121.17,45400.0,95.9254,95.9967,95.8541,95.9571,45400.0
2015-01-28 14:25:00,121.17,121.18,120.83,120.92,63000.0,95.9571,95.965,95.6878,95.7591,63000.0
2015-01-28 14:30:00,120.9,120.95,120.61,120.72,73500.0,95.7432,95.7828,95.5136,95.6007,73500.0
2015-01-28 14:35:00,120.7,120.84,120.64,120.7,56100.0,95.5849,95.6957,95.5373,95.5849,56100.0
2015-01-28 14:40:00,120.67,120.79,120.52,120.67,45400.0,95.5611,95.6561,95.4423,95.5611,45400.0
2015-01-28 14:45:00,120.65,120.86,120.64,120.76,21900.0,95.5453,95.7116,95.5373,95.6324,21900.0
2015-01-28 14:50:00,120.78,120.94,120.75,120.79,24000.0,95.6482,95.7749,95.6245,95.6561,24000.0
2015-01-28 14:55:00,120.82,120.88,120.59,120.63,22100.0,95.6799,95.7274,95.4977,95.5294,22100.0
2015-01-28 15:00:00,120.63,120.77,120.59,120.6,47200.0,95.5294,95.6403,95.4977,95.5057,47200.0
2015-01-28 15:05:00,120.59,120.67,120.51,120.52,77300.0,95.4977,95.5611,95.4344,95.4423,77300.0
2015-01-28 15:10:00,120.52,120.53,120.16,120.16,53700.0,95.4423,95.4502,95.1572,95.1572,53700.0
2015-01-28 15:15:00,120.17,120.23,119.95,120.02,70800.0,95.1651,95.2127,94.9909,95.0464,70800.0
2015-01-28 15:20:00,120.01,120.14,119.99,120.13,38800.0,95.0384,95.1414,95.0226,95.1335,38800.0
2015-01-28 15:25:00,120.13,120.13,119.84,119.95,66800.0,95.1335,95.1335,94.9038,94.9909,66800.0
2015-01-28 15:30:00,119.96,119.98,119.58,119.59,62700.0,94.9988,95.0147,94.6979,94.7058,62700.0
2015-01-28 15:35:00,119.58,119.67,119.42,119.58,74400.0,94.6979,94.7692,94.5712,94.6979,74400.0
2015-01-28 15:40:00,119.55,119.6,119.14,119.34,150300.0,94.6741,94.7137,94.3495,94.5078,150300.0
2015-01-28 15:45:00,119.34,119.41,119.09,119.34,98400.0,94.5078,94.5633,94.3099,94.5078,98400.0
2015-01-28 15:50:00,119.33,119.51,119.29,119.35,179800.0,94.4999,94.6425,94.4683,94.5158,179800.0
2015-01-28 15:55:00,119.36,119.38,119.11,119.16,178000.0,94.5237,94.5395,94.3257,94.3653,178000.0
2015-01-29 09:30:00,119.39,119.46,118.77,118.89,97300.0,94.5474,94.6029,94.0565,94.1515,97300.0
2015-01-29 09:35:00,118.85,119.23,118.67,118.77,62300.0,94.1198,94.4207,93.9773,94.0565,62300.0
2015-01-29 09:40:00,118.77,118.77,118.13,118.22,82000.0,94.0565,94.0565,93.5496,93.6209,82000.0
2015-01-29 09:45:00,118.21,118.7,118.1,118.59,78300.0,93.613,94.001,93.5259,93.9139,78300.0
2015-01-29 09:50:00,118.69,118.75,118.37,118.65,35400.0,93.9931,94.0406,93.7397,93.9614,35400.0
2015-01-29 09:55:00,118.69,119.06,118.55,118.68,40100.0,93.9931,94.2861,93.8822,93.9852,40100.0
2015-01-29 10:00:00,118.68,118.88,118.43,118.67,56200.0,93.9852,94.1436,93.7872,93.9773,56200.0
2015-01-29 10:05:00,118.7,118.76,118.35,118.6,48100.0,94.001,94.0485,93.7238,93.9218,48100.0
2015-01-29 10:10:00,118.58,118.74,118.52,118.55,44500.0,93.906,94.0327,93.8585,93.8822,44500.0
2015-01-29 10:15:00,118.58,118.75,118.5,118.52,50300.0,93.906,94.0406,93.8426,93.8585,50300.0
2015-01-29 10:20:00,118.52,118.69,118.47,118.51,64800.0,93.8585,93.9931,93.8189,93.8506,64800.0
2015-01-29 10:25:00,118.52,118.77,118.51,118.72,29500.0,93.8585,94.0565,93.8506,94.0169,29500.0
2015-01-29 10:30:00,118.73,118.76,118.55,118.75,32800.0,94.0248,94.0485,93.8822,94.0406,32800.0
2015-01-29 10:35:00,118.75,118.79,118.38,118.51,35800.0,94.0406,94.0723,93.7476,93.8506,35800.0
2015-01-29 10:40:00,118.49,118.53,117.84,117.92,66300.0,93.8347,93.8664,93.32,93.3833,66300.0
2015-01-29 10:45:00,117.95,118.11,117.79,118.1,72600.0,93.4071,93.5338,93.2804,93.5259,72600.0
2015-01-29 10:50:00,118.11,118.13,117.85,117.9,56500.0,93.5338,93.5496,93.3279,93.3675,56500.0
2015-01-29 10:55:00,117.9,117.97,117.64,117.79,72200.0,93.3675,93.4229,93.1616,93.2804,72200.0
2015-01-29 11:00:00,117.79,117.82,117.67,117.77,45200.0,93.2804,93.3041,93.1853,93.2645,45200.0
2015-01-29 11:05:00,117.78,117.85,117.57,117.81,36600.0,93.2724,93.3279,93.1061,93.2962,36600.0
2015-01-29 11:10:00,117.83,117.89,117.62,117.68,35500.0,93.312,93.3596,93.1457,93.1933,35500.0
2015-01-29 11:15:00,117.69,117.85,117.62,117.62,29500.0,93.2012,93.3279,93.1457,93.1457,29500.0
2015-01-29 11:20:00,117.64,117.87,117.63,117.79,21100.0,93.1616,93.3437,93.1537,93.2804,21100.0
2015-01-29 11:25:00,117.83,117.87,117.65,117.86,24800.0,93.312,93.3437,93.1695,93.3358,24800.0
2015-01-29 11:30:00,117.86,118.17,117.85,118.13,28800.0,93.3358,93.5813,93.3279,93.5496,28800.0
2015-01-29 11:35:00,118.11,118.25,117.99,118.25,29300.0,93.5338,93.6447,93.4388,93.6447,29300.0
2015-01-29 11:40:00,118.25,118.41,118.22,118.37,28300.0,93.6447,93.7714,93.6209,93.7397,28300.0
2015-01-29 11:45:00,118.37,118.49,118.24,118.45,30600.0,93.7397,93.8347,93.6367,93.803,30600.0
2015-01-29 11:50:00,118.45,118.87,118.44,118.82,67100.0,93.803,94.1356,93.7951,94.096,67100.0
2015-01-29 11:55:00,118.82,119.0,118.81,118.81,43300.0,94.096,94.2386,94.0881,94.0881,43300.0
2015-01-29 12:00:00,118.81,119.13,118.81,119.04,34800.0,94.0881,94.3415,94.0881,94.2703,34800.0
2015-01-29 12:05:00,119.05,119.24,119.02,119.21,53100.0,94.2782,94.4287,94.2544,94.4049,53100.0
2015-01-29 12:10:00,119.2,119.2,118.94,119.07,12600.0,94.397,94.397,94.1911,94.294,12600.0
2015-01-29 12:15:00,119.05,119.16,118.98,119.03,13900.0,94.2782,94.3653,94.2228,94.2624,13900.0
2015-01-29 12:20:00,119.01,119.1,118.84,118.91,13700.0,94.2465,94.3178,94.1119,94.1673,13700.0
2015-01-29 12:25:00,118.96,119.03,118.76,118.95,13600.0,94.2069,94.2624,94.0485,94.199,13600.0
2015-01-29 12:30:00,118.96,119.03,118.92,118.93,29400.0,94.2069,94.2624,94.1752,94.1832,29400.0
2015-01-29 12:35:00,118.89,119.0,118.79,118.91,16000.0,94.1515,94.2386,94.0723,94.1673,16000.0
2015-01-29 12:40:00,118.92,118.93,118.6,118.67,13200.0,94.1752,94.1832,93.9218,93.9773,13200.0
2015-01-29 12:45:00,118.64,118.82,118.6,118.76,17300.0,93.9535,94.096,93.9218,94.0485,17300.0
2015-01-29 12:50:00,118.73,118.81,118.56,118.7,14800.0,94.0248,94.0881,93.8901,94.001,14800.0
2015-01-29 12:55:00,118.71,118.84,118.58,118.78,10600.0,94.0089,94.1119,93.906,94.0644,10600.0
2015-01-29 13:00:00,118.8,118.86,118.66,118.83,15900.0,94.0802,94.1277,93.9693,94.104,15900.0
2015-01-29 13:05:00,118.8,118.9,118.64,118.67,12100.0,94.0802,94.1594,93.9535,93.9773,12100.0
2015-01-29 13:10:00,118.67,118.91,118.67,118.81,11300.0,93.9773,94.1673,93.9773,94.0881,11300.0
2015-01-29 13:15:00,118.82,118.99,118.82,118.89,8200.0,94.096,94.2307,94.096,94.1515,8200.0
2015-01-29 13:20:00,118.89,119.0,118.89,118.98,19200.0,94.1515,94.2386,94.1515,94.2228,19200.0
2015-01-29 13:25:00,118.99,119.02,118.91,118.98,30700.0,94.2307,94.2544,94.1673,94.2228,30700.0
2015-01-29 13:30:00,118.97,118.99,118.91,118.96,10900.0,94.2148,94.2307,94.1673,94.2069,10900.0
2015-01-29 13:35:00,118.98,119.26,118.97,119.26,24200.0,94.2228,94.4445,94.2148,94.4445,24200.0
2015-01-29 13:40:00,119.25,119.38,119.21,119.29,12000.0,94.4366,94.5395,94.4049,94.4683,12000.0
2015-01-29 13:45:00,119.27,119.41,119.21,119.34,16300.0,94.4524,94.5633,94.4049,94.5078,16300.0
2015-01-29 13:50:00,119.35,119.51,119.35,119.41,12700.0,94.5158,94.6425,94.5158,94.5633,12700.0
2015-01-29 13:55:00,119.4,119.49,119.37,119.37,17500.0,94.5554,94.6266,94.5316,94.5316,17500.0
2015-01-29 14:00:00,119.38,119.49,119.33,119.46,25100.0,94.5395,94.6266,94.4999,94.6029,25100.0
2015-01-29 14:05:00,119.48,119.66,119.45,119.45,18800.0,94.6187,94.7613,94.595,94.595,18800.0
2015-01-29 14:10:00,119.45,119.54,119.38,119.53,21400.0,94.595,94.6662,94.5395,94.6583,21400.0
2015-01-29 14:15:00,119.54,119.58,119.42,119.48,29600.0,94.6662,94.6979,94.5712,94.6187,29600.0
2015-01-29 14:20:00,119.48,119.69,119.47,119.69,31300.0,94.6187,94.785,94.6108,94.785,31300.0
2015-01-29 14:25:00,119.71,119.83,119.67,119.77,43700.0,94.8009,94.8959,94.7692,94.8484,43700.0
2015-01-29 14:30:00,119.8,119.83,119.7,119.74,44600.0,94.8721,94.8959,94.7929,94.8246,44600.0
2015-01-29 14:35:00,119.74,119.74,119.59,119.73,20300.0,94.8246,94.8246,94.7058,94.8167,20300.0
2015-01-29 14:40:00,119.71,119.71,119.57,119.66,18900.0,94.8009,94.8009,94.69,94.7613,18900.0
2015-01-29 14:45:00,119.67,119.72,119.58,119.65,22000.0,94.7692,94.8088,94.6979,94.7533,22000.0
2015-01-29 14:50:00,119.6,119.6,119.45,119.53,30000.0,94.7137,94.7137,94.595,94.6583,30000.0
2015-01-29 14:55:00,119.54,119.68,119.48,119.63,23400.0,94.6662,94.7771,94.6187,94.7375,23400.0
2015-01-29 15:00:00,119.63,119.63,119.49,119.51,23000.0,94.7375,94.7375,94.6266,94.6425,23000.0
2015-01-29 15:05:00,119.52,119.76,119.51,119.76,33200.0,94.6504,94.8405,94.6425,94.8405,33200.0
2015-01-29 15:10:00,119.74,119.74,119.53,119.6,23500.0,94.8246,94.8246,94.6583,94.7137,23500.0
2015-01-29 15:15:00,119.6,119.86,119.52,119.86,31400.0,94.7137,94.9196,94.6504,94.9196,31400.0
2015-01-29 15:20:00,119.85,120.1,119.81,120.06,44500.0,94.9117,95.1097,94.88,95.078,44500.0
2015-01-29 15:25:00,120.06,120.1,119.91,119.99,38000.0,95.078,95.1097,94.9592,95.0226,38000.0
2015-01-29 15:30:00,119.98,120.11,119.97,120.1,33000.0,95.0147,95.1176,95.0068,95.1097,33000.0
2015-01-29 15:35:00,120.1,120.3,120.03,120.24,45300.0,95.1097,95.2681,95.0543,95.2206,45300.0
2015-01-29 15:40:00,120.25,120.34,120.1,120.15,43100.0,95.2285,95.2998,95.1097,95.1493,43100.0
2015-01-29 15:45:00,120.14,120.24,120.03,120.04,51500.0,95.1414,95.2206,95.0543,95.0622,51500.0
2015-01-29 15:50:00,120.07,120.15,120.0,120.12,53900.0,95.0859,95.1493,95.0305,95.1255,53900.0
2015-01-29 15:55:00,120.12,120.15,119.99,120.13,130700.0,95.1255,95.1493,95.0226,95.1335,130700.0
2015-01-30 09:30:00,119.2,119.24,118.42,119.23,74800.0,94.397,94.4287,93.7793,94.4207,74800.0
2015-01-30 09:35:00,119.2,119.47,118.62,119.45,35200.0,94.397,94.6108,93.9377,94.595,35200.0
2015-01-30 09:40:00,119.43,119.55,119.05,119.55,28500.0,94.5791,94.6741,94.2782,94.6741,28500.0
2015-01-30 09:45:00,119.6,119.92,119.46,119.7,67700.0,94.7137,94.9672,94.6029,94.7929,67700.0
2015-01-30 09:50:00,119.71,119.75,119.43,119.43,36600.0,94.8009,94.8325,94.5791,94.5791,36600.0
2015-01-30 09:55:00,119.45,119.77,119.32,119.69,23200.0,94.595,94.8484,94.492,94.785,23200.0
2015-01-30 10:00:00,119.71,119.8,119.49,119.56,28600.0,94.8009,94.8721,94.6266,94.6821,28600.0
2015-01-30 10:05:00,119.59,119.66,119.31,119.32,23800.0,94.7058,94.7613,94.4841,94.492,23800.0
2015-01-30 10:10:00,119.3,119.37,119.23,119.3,32000.0,94.4762,94.5316,94.4207,94.4762,32000.0
2015-01-30 10:15:00,119.3,119.48,119.15,119.15,26400.0,94.4762,94.6187,94.3574,94.3574,26400.0
2015-01-30 10:20:00,119.17,119.36,119.14,119.2,14600.0,94.3732,94.5237,94.3495,94.397,14600.0
2015-01-30 10:25:00,119.19,119.41,119.15,119.32,26000.0,94.3891,94.5633,94.3574,94.492,26000.0
2015-01-30 10:30:00,119.27,119.27,118.87,118.93,22200.0,94.4524,94.4524,94.1356,94.1832,22200.0
2015-01-30 10:35:00,118.9,119.05,118.77,119.01,12600.0,94.1594,94.2782,94.0565,94.2465,12600.0
2015-01-30 10:40:00,119.03,119.15,118.97,119.15,21200.0,94.2624,94.3574,94.2148,94.3574,21200.0
2015-01-30 10:45:00,119.16,119.24,119.03,119.1,23100.0,94.3653,94.4287,94.2624,94.3178,23100.0
2015-01-30 10:50:00,119.12,119.12,118.85,118.85,19000.0,94.3336,94.3336,94.1198,94.1198,19000.0
2015-01-30 10:55:00,118.81,118.85,118.6,118.83,26300.0,94.0881,94.1198,93.9218,94.104,26300.0
2015-01-30 11:00:00,118.85,118.92,118.78,118.84,26900.0,94.1198,94.1752,94.0644,94.1119,26900.0
2015-01-30 11:05:00,118.8,118.84,118.64,118.64,34700.0,94.0802,94.1119,93.9535,93.9535,34700.0
2015-01-30 11:10:00,118.65,118.68,118.36,118.43,37000.0,93.9614,93.9852,93.7318,93.7872,37000.0
2015-01-30 11:15:00,118.4,118.43,118.06,118.09,118500.0,93.7634,93.7872,93.4942,93.5179,118500.0
2015-01-30 11:20:00,118.12,118.19,117.92,118.15,129100.0,93.5417,93.5971,93.3833,93.5655,129100.0
2015-01-30 11:25:00,118.15,118.47,118.15,118.38,27700.0,93.5655,93.8189,93.5655,93.7476,27700.0
2015-01-30 11:30:00,118.36,118.47,118.31,118.43,15700.0,93.7318,93.8189,93.6922,93.7872,15700.0
2015-01-30 11:35:00,118.43,118.48,118.37,118.38,9300.0,93.7872,93.8268,93.7397,93.7476,9300.0
2015-01-30 11:40:00,118.43,118.43,118.08,118.28,25200.0,93.7872,93.7872,93.51,93.6684,25200.0
2015-01-30 11:45:00,118.26,118.42,118.23,118.3,11300.0,93.6526,93.7793,93.6288,93.6842,11300.0
2015-01-30 11:50:00,118.3,118.33,118.18,118.21,22500.0,93.6842,93.708,93.5892,93.613,22500.0
2015-01-30 11:55:00,118.25,118.63,118.25,118.58,17200.0,93.6447,93.9456,93.6447,93.906,17200.0
2015-01-30 12:00:00,118.63,118.86,118.61,118.71,19200.0,93.9456,94.1277,93.9297,94.0089,19200.0
2015-01-30 12:05:00,118.68,118.79,118.62,118.74,9700.0,93.9852,94.0723,93.9377,94.0327,9700.0
2015-01-30 12:10:00,118.79,118.98,118.69,118.95,14100.0,94.0723,94.2228,93.9931,94.199,14100.0
2015-01-30 12:15:00,118.93,119.07,118.91,119.04,7700.0,94.1832,94.294,94.1673,94.2703,7700.0
2015-01-30 12:20:00,119.05,119.06,118.96,119.04,13600.0,94.2782,94.2861,94.2069,94.2703,13600.0
2015-01-30 12:25:00,119.06,119.1,118.93,119.02,13300.0,94.2861,94.3178,94.1832,94.2544,13300.0
2015-01-30 12:30:00,119.02,119.04,118.79,118.85,14800.0,94.2544,94.2703,94.0723,94.1198,14800.0
2015-01-30 12:35:00,118.84,118.85,118.63,118.71,17500.0,94.1119,94.1198,93.9456,94.0089,17500.0
2015-01-30 12:40:00,118.71,118.74,118.63,118.64,13600.0,94.0089,94.0327,93.9456,93.9535,13600.0
2015-01-30 12:45:00,118.63,118.69,118.53,118.58,13100.0,93.9456,93.9931,93.8664,93.906,13100.0
2015-01-30 12:50:00,118.56,118.63,118.39,118.39,21600.0,93.8901,93.9456,93.7555,93.7555,21600.0
2015-01-30 12:55:00,118.4,118.48,118.23,118.3,26100.0,93.7634,93.8268,93.6288,93.6842,26100.0
2015-01-30 13:00:00,118.31,118.52,118.31,118.51,10200.0,93.6922,93.8585,93.6922,93.8506,10200.0
2015-01-30 13:05:00,118.51,118.55,118.37,118.42,14900.0,93.8506,93.8822,93.7397,93.7793,14900.0
2015-01-30 13:10:00,118.41,118.41,118.22,118.23,19200.0,93.7714,93.7714,93.6209,93.6288,19200.0
2015-01-30 13:15:00,118.21,118.27,118.09,118.16,24900.0,93.613,93.6605,93.5179,93.5734,24900.0
2015-01-30 13:20:00,118.16,118.31,118.13,118.13,14300.0,93.5734,93.6922,93.5496,93.5496,14300.0
2015-01-30 13:25:00,118.14,118.36,118.12,118.3,11300.0,93.5575,93.7318,93.5417,93.6842,11300.0
2015-01-30 13:30:00,118.29,118.49,118.23,118.46,26900.0,93.6763,93.8347,93.6288,93.811,26900.0
2015-01-30 13:35:00,118.47,118.49,118.26,118.32,12500.0,93.8189,93.8347,93.6526,93.7001,12500.0
2015-01-30 13:40:00,118.3,118.52,118.18,118.52,20200.0,93.6842,93.8585,93.5892,93.8585,20200.0
2015-01-30 13:45:00,118.54,118.66,118.43,118.66,16500.0,93.8743,93.9693,93.7872,93.9693,16500.0
2015-01-30 13:50:00,118.66,118.66,118.49,118.55,15800.0,93.9693,93.9693,93.8347,93.8822,15800.0
2015-01-30 13:55:00,118.56,118.69,118.44,118.62,24400.0,93.8901,93.9931,93.7951,93.9377,24400.0
2015-01-30 14:00:00,118.62,118.67,118.55,118.64,26400.0,93.9377,93.9773,93.8822,93.9535,26400.0
2015-01-30 14:05:00,118.65,118.81,118.58,118.76,22000.0,93.9614,94.0881,93.906,94.0485,22000.0
2015-01-30 14:10:00,118.76,118.76,118.57,118.61,28400.0,94.0485,94.0485,93.8981,93.9297,28400.0
2015-01-30 14:15:00,118.6,118.76,118.57,118.76,22400.0,93.9218,94.0485,93.8981,94.0485,22400.0
2015-01-30 14:20:00,118.76,118.89,118.7,118.85,37500.0,94.0485,94.1515,94.001,94.1198,37500.0
2015-01-30 14:25:00,118.86,119.18,118.84,119.18,20600.0,94.1277,94.3811,94.1119,94.3811,20600.0
2015-01-30 14:30:00,119.2,119.32,119.06,119.13,36000.0,94.397,94.492,94.2861,94.3415,36000.0
2015-01-30 14:35:00,119.13,119.26,119.03,119.04,37800.0,94.3415,94.4445,94.2624,94.2703,37800.0
2015-01-30 14:40:00,119.05,119.14,118.98,119.0,26900.0,94.2782,94.3495,94.2228,94.2386,26900.0
2015-01-30 14:45:00,118.98,119.06,118.66,118.69,27700.0,94.2228,94.2861,93.9693,93.9931,27700.0
2015-01-30 14:50:00,118.68,118.73,118.47,118.63,37700.0,93.9852,94.0248,93.8189,93.9456,37700.0
2015-01-30 14:55:00,118.62,118.62,118.32,118.51,30200.0,93.9377,93.9377,93.7001,93.8506,30200.0
2015-01-30 15:00:00,118.54,118.69,118.31,118.34,30900.0,93.8743,93.9931,93.6922,93.7159,30900.0
2015-01-30 15:05:00,118.35,118.42,118.0,118.13,50000.0,93.7238,93.7793,93.4467,93.5496,50000.0
2015-01-30 15:10:00,118.16,118.37,118.05,118.28,54400.0,93.5734,93.7397,93.4863,93.6684,54400.0
2015-01-30 15:15:00,118.3,118.34,118.03,118.05,40800.0,93.6842,93.7159,93.4704,93.4863,40800.0
2015-01-30 15:20:00,118.06,118.25,117.89,118.08,80700.0,93.4942,93.6447,93.3596,93.51,80700.0
2015-01-30 15:25:00,118.09,118.2,117.88,118.1,56800.0,93.5179,93.6051,93.3516,93.5259,56800.0
2015-01-30 15:30:00,118.09,118.09,117.87,117.98,54600.0,93.5179,93.5179,93.3437,93.4308,54600.0
2015-01-30 15:35:00,117.97,118.17,117.88,117.95,51600.0,93.4229,93.5813,93.3516,93.4071,51600.0
2015-01-30 15:40:00,117.95,117.95,117.48,117.64,91600.0,93.4071,93.4071,93.0349,93.1616,91600.0
2015-01-30 15:45:00,117.65,117.85,117.51,117.54,87900.0,93.1695,93.3279,93.0586,93.0824,87900.0
2015-01-30 15:50:00,117.51,117.66,117.39,117.39,110100.0,93.0586,93.1774,92.9636,92.9636,110100.0
2015-01-30 15:55:00,117.42,117.43,117.13,117.3,314300.0,92.9874,92.9953,92.7577,92.8923,314300.0
2015-02-02 09:30:00,118.13,118.22,117.47,117.82,77500.0,93.5496,93.6209,93.027,93.3041,77500.0
2015-02-02 09:35:00,117.89,118.42,117.83,118.15,35700.0,93.3596,93.7793,93.312,93.5655,35700.0
2015-02-02 09:40:00,118.15,118.47,117.79,118.37,55500.0,93.5655,93.8189,93.2804,93.7397,55500.0
2015-02-02 09:45:00,118.38,118.58,118.19,118.42,22400.0,93.7476,93.906,93.5971,93.7793,22400.0
2015-02-02 09:50:00,118.42,118.42,117.8,117.83,35600.0,93.7793,93.7793,93.2883,93.312,35600.0
2015-02-02 09:55:00,117.8,117.95,117.67,117.82,36400.0,93.2883,93.4071,93.1853,93.3041,36400.0
2015-02-02 10:00:00,117.9,117.9,117.19,117.2,50900.0,93.3675,93.3675,92.8052,92.8131,50900.0
2015-02-02 10:05:00,117.25,117.25,116.83,116.94,66300.0,92.8527,92.8527,92.5201,92.6072,66300.0
2015-02-02 10:10:00,116.89,117.21,116.7,117.03,41800.0,92.5676,92.8211,92.4172,92.6785,41800.0
2015-02-02 10:15:00,117.07,117.16,116.92,117.13,32300.0,92.7102,92.7815,92.5914,92.7577,32300.0
2015-02-02 10:20:00,117.15,117.25,116.92,116.92,41200.0,92.7735,92.8527,92.5914,92.5914,41200.0
2015-02-02 10:25:00,116.9,117.38,116.9,117.24,33300.0,92.5756,92.9557,92.5756,92.8448,33300.0
2015-02-02 10:30:00,117.27,117.32,116.91,116.95,33500.0,92.8686,92.9082,92.5835,92.6152,33500.0
2015-02-02 10:35:00,116.92,117.17,116.92,117.17,27200.0,92.5914,92.7894,92.5914,92.7894,27200.0
2015-02-02 10:40:00,117.18,117.32,117.14,117.22,23700.0,92.7973,92.9082,92.7656,92.829,23700.0
2015-02-02 10:45:00,117.22,117.24,117.01,117.1,26900.0,92.829,92.8448,92.6627,92.7339,26900.0
2015-02-02 10:50:00,117.08,117.37,117.04,117.3,22700.0,92.7181,92.9478,92.6864,92.8923,22700.0
2015-02-02 10:55:00,117.3,117.52,117.27,117.39,18400.0,92.8923,93.0666,92.8686,92.9636,18400.0
2015-02-02 11:00:00,117.39,117.65,117.34,117.65,28800.0,92.9636,93.1695,92.924,93.1695,28800.0
2015-02-02 11:05:00,117.67,117.99,117.67,117.99,23800.0,93.1853,93.4388,93.1853,93.4388,23800.0
2015-02-02 11:10:00,117.99,118.25,117.98,118.11,41100.0,93.4388,93.6447,93.4308,93.5338,41100.0
2015-02-02 11:15:00,118.14,118.18,117.99,118.01,36400.0,93.5575,93.5892,93.4388,93.4546,36400.0
2015-02-02 11:20:00,118.0,118.2,117.89,118.06,43700.0,93.4467,93.6051,93.3596,93.4942,43700.0
2015-02-02 11:25:00,118.07,118.24,117.9,118.24,27200.0,93.5021,93.6367,93.3675,93.6367,27200.0
2015-02-02 11:30:00,118.25,118.53,118.2,118.48,26100.0,93.6447,93.8664,93.6051,93.8268,26100.0
2015-02-02 11:35:00,118.51,118.84,118.49,118.7,30700.0,93.8506,94.1119,93.8347,94.001,30700.0
2015-02-02 11:40:00,118.72,118.73,118.46,118.47,20700.0,94.0169,94.0248,93.811,93.8189,20700.0
2015-02-02 11:45:00,118.47,118.7,118.4,118.53,23500.0,93.8189,94.001,93.7634,93.8664,23500.0
2015-02-02 11:50:00,118.52,118.59,118.37,118.41,19900.0,93.8585,93.9139,93.7397,93.7714,19900.0
2015-02-02 11:55:00,118.41,118.45,118.24,118.24,22400.0,93.7714,93.803,93.6367,93.6367,22400.0
2015-02-02 12:00:00,118.27,118.3,117.96,118.07,39700.0,93.6605,93.6842,93.415,93.5021,39700.0
2015-02-02 12:05:00,118.05,118.09,117.99,118.07,19200.0,93.4863,93.5179,93.4388,93.5021,19200.0
2015-02-02 12:10:00,118.04,118.07,117.99,118.01,14700.0,93.4783,93.5021,93.4388,93.4546,14700.0
2015-02-02 12:15:00,118.02,118.27,118.02,118.26,9600.0,93.4625,93.6605,93.4625,93.6526,9600.0
2015-02-02 12:20:00,118.24,118.27,117.93,117.95,24200.0,93.6367,93.6605,93.3912,93.4071,24200.0
2015-02-02 12:25:00,117.93,117.98,117.83,117.89,18600.0,93.3912,93.4308,93.312,93.3596,18600.0
2015-02-02 12:30:00,117.9,117.9,117.77,117.8,19600.0,93.3675,93.3675,93.2645,93.2883,19600.0
2015-02-02 12:35:00,117.84,118.04,117.84,118.01,12600.0,93.32,93.4783,93.32,93.4546,12600.0
2015-02-02 12:40:00,118.04,118.19,118.02,118.17,29000.0,93.4783,93.5971,93.4625,93.5813,29000.0
2015-02-02 12:45:00,118.16,118.17,117.72,117.75,18300.0,93.5734,93.5813,93.2249,93.2487,18300.0
2015-02-02 12:50:00,117.78,117.84,117.72,117.77,11500.0,93.2724,93.32,93.2249,93.2645,11500.0
2015-02-02 12:55:00,117.73,117.78,117.53,117.55,17400.0,93.2329,93.2724,93.0745,93.0903,17400.0
2015-02-02 13:00:00,117.57,117.61,117.44,117.51,17800.0,93.1061,93.1378,93.0032,93.0586,17800.0
2015-02-02 13:05:00,117.54,117.6,117.4,117.6,19300.0,93.0824,93.1299,92.9715,93.1299,19300.0
2015-02-02 13:10:00,117.59,117.8,117.59,117.75,18400.0,93.122,93.2883,93.122,93.2487,18400.0
2015-02-02 13:15:00,117.74,117.8,117.61,117.7,16000.0,93.2408,93.2883,93.1378,93.2091,16000.0
2015-02-02 13:20:00,117.71,118.04,117.71,118.04,16200.0,93.217,93.4783,93.217,93.4783,16200.0
2015-02-02 13:25:00,118.05,118.11,117.89,117.95,14600.0,93.4863,93.5338,93.3596,93.4071,14600.0
2015-02-02 13:30:00,118.0,118.13,117.84,117.85,23600.0,93.4467,93.5496,93.32,93.3279,23600.0
2015-02-02 13:35:00,117.83,117.83,117.65,117.65,34800.0,93.312,93.312,93.1695,93.1695,34800.0
2015-02-02 13:40:00,117.65,117.78,117.44,117.52,23900.0,93.1695,93.2724,93.0032,93.0666,23900.0
2015-02-02 13:45:00,117.55,117.56,117.39,117.4,38600.0,93.0903,93.0982,92.9636,92.9715,38600.0
2015-02-02 13:50:00,117.37,117.52,117.32,117.33,27500.0,92.9478,93.0666,92.9082,92.9161,27500.0
2015-02-02 13:55:00,117.32,117.32,117.08,117.13,35400.0,92.9082,92.9082,92.7181,92.7577,35400.0
2015-02-02 14:00:00,117.12,117.3,117.07,117.29,28600.0,92.7498,92.8923,92.7102,92.8844,28600.0
2015-02-02 14:05:00,117.27,117.42,117.23,117.25,29400.0,92.8686,92.9874,92.8369,92.8527,29400.0
2015-02-02 14:10:00,117.26,117.33,117.15,117.3,26200.0,92.8607,92.9161,92.7735,92.8923,26200.0
2015-02-02 14:15:00,117.34,117.54,117.29,117.51,16800.0,92.924,93.0824,92.8844,93.0586,16800.0
2015-02-02 14:20:00,117.53,117.61,117.5,117.58,19300.0,93.0745,93.1378,93.0507,93.1141,19300.0
2015-02-02 14:25:00,117.56,117.71,117.48,117.68,18900.0,93.0982,93.217,93.0349,93.1933,18900.0
2015-02-02 14:30:00,117.69,117.77,117.57,117.66,22500.0,93.2012,93.2645,93.1061,93.1774,22500.0
2015-02-02 14:35:00,117.64,117.69,117.3,117.33,41900.0,93.1616,93.2012,92.8923,92.9161,41900.0
2015-02-02 14:40:00,117.31,117.49,117.3,117.34,20700.0,92.9002,93.0428,92.8923,92.924,20700.0
2015-02-02 14:45:00,117.35,117.38,117.16,117.17,41000.0,92.9319,92.9557,92.7815,92.7894,41000.0
2015-02-02 14:50:00,117.18,117.56,117.17,117.45,47200.0,92.7973,93.0982,92.7894,93.0111,47200.0
2015-02-02 14:55:00,117.45,117.46,117.23,117.41,36400.0,93.0111,93.019,92.8369,92.9794,36400.0
2015-02-02 15:00:00,117.42,117.59,117.36,117.58,26300.0,92.9874,93.122,92.9398,93.1141,26300.0
2015-02-02 15:05:00,117.55,117.8,117.47,117.78,23800.0,93.0903,93.2883,93.027,93.2724,23800.0
2015-02-02 15:10:00,117.8,118.12,117.75,117.99,43500.0,93.2883,93.5417,93.2487,93.4388,43500.0
2015-02-02 15:15:00,118.01,118.05,117.81,117.89,29600.0,93.4546,93.4863,93.2962,93.3596,29600.0
2015-02-02 15:20:00,117.89,118.16,117.89,118.05,27600.0,93.3596,93.5734,93.3596,93.4863,27600.0
2015-02-02 15:25:00,118.05,118.15,118.03,118.13,20500.0,93.4863,93.5655,93.4704,93.5496,20500.0
2015-02-02 15:30:00,118.15,118.25,118.08,118.15,33600.0,93.5655,93.6447,93.51,93.5655,33600.0
2015-02-02 15:35:00,118.16,118.58,118.05,118.52,61100.0,93.5734,93.906,93.4863,93.8585,61100.0
2015-02-02 15:40:00,118.52,118.96,118.52,118.76,76100.0,93.8585,94.2069,93.8585,94.0485,76100.0
2015-02-02 15:45:00,118.77,118.92,118.71,118.85,70600.0,94.0565,94.1752,94.0089,94.1198,70600.0
2015-02-02 15:50:00,118.85,118.93,118.71,118.82,56700.0,94.1198,94.1832,94.0089,94.096,56700.0
2015-02-02 15:55:00,118.83,119.06,118.72,119.05,113800.0,94.104,94.2861,94.0169,94.2782,113800.0
2015-02-03 09:30:00,120.18,120.69,119.8,120.09,107800.0,95.1731,95.5769,94.8721,95.1018,107800.0
2015-02-03 09:35:00,120.14,120.44,120.0,120.0,46700.0,95.1414,95.379,95.0305,95.0305,46700.0
2015-02-03 09:40:00,120.04,120.69,119.9,120.36,45100.0,95.0622,95.5769,94.9513,95.3156,45100.0
2015-02-03 09:45:00,120.46,120.99,120.37,120.78,60100.0,95.3948,95.8145,95.3235,95.6482,60100.0
2015-02-03 09:50:00,120.81,120.87,120.59,120.62,38700.0,95.672,95.7195,95.4977,95.5215,38700.0
2015-02-03 09:55:00,120.57,120.93,120.56,120.92,66700.0,95.4819,95.767,95.474,95.7591,66700.0
2015-02-03 10:00:00,120.92,120.92,120.46,120.69,47100.0,95.7591,95.7591,95.3948,95.5769,47100.0
2015-02-03 10:05:00,120.68,120.98,120.63,120.65,38400.0,95.569,95.8066,95.5294,95.5453,38400.0
2015-02-03 10:10:00,120.68,120.81,120.37,120.54,44800.0,95.569,95.672,95.3235,95.4582,44800.0
2015-02-03 10:15:00,120.54,120.8,120.29,120.67,82700.0,95.4582,95.6641,95.2602,95.5611,82700.0
2015-02-03 10:20:00,120.66,120.86,120.61,120.63,59500.0,95.5532,95.7116,95.5136,95.5294,59500.0
2015-02-03 10:25:00,120.63,120.82,120.55,120.77,50800.0,95.5294,95.6799,95.4661,95.6403,50800.0
2015-02-03 10:30:00,120.8,120.87,120.59,120.67,38400.0,95.6641,95.7195,95.4977,95.5611,38400.0
2015-02-03 10:35:00,120.7,120.83,120.57,120.8,40400.0,95.5849,95.6878,95.4819,95.6641,40400.0
2015-02-03 10:40:00,120.84,121.08,120.8,120.89,51400.0,95.6957,95.8858,95.6641,95.7353,51400.0
2015-02-03 10:45:00,120.9,121.0,120.68,120.9,42200.0,95.7432,95.8224,95.569,95.7432,42200.0
2015-02-03 10:50:00,120.92,120.93,120.69,120.69,27400.0,95.7591,95.767,95.5769,95.5769,27400.0
2015-02-03 10:55:00,120.69,120.78,120.27,120.35,63500.0,95.5769,95.6482,95.2443,95.3077,63500.0
2015-02-03 11:00:00,120.35,120.39,120.19,120.19,52400.0,95.3077,95.3394,95.181,95.181,52400.0
2015-02-03 11:05:00,120.17,120.45,120.07,120.44,42000.0,95.1651,95.3869,95.0859,95.379,42000.0
2015-02-03 11:10:00,120.44,120.6,120.3,120.51,26700.0,95.379,95.5057,95.2681,95.4344,26700.0
2015-02-03 11:15:00,120.53,120.87,120.45,120.87,26100.0,95.4502,95.7195,95.3869,95.7195,26100.0
2015-02-03 11:20:00,120.85,120.92,120.75,120.85,39500.0,95.7036,95.7591,95.6245,95.7036,39500.0
2015-02-03 11:25:00,120.86,121.01,120.82,120.82,44500.0,95.7116,95.8304,95.6799,95.6799,44500.0
2015-02-03 11:30:00,120.82,121.05,120.7,120.93,49700.0,95.6799,95.862,95.5849,95.767,49700.0
2015-02-03 11:35:00,120.92,120.98,120.84,120.97,29900.0,95.7591,95.8066,95.6957,95.7987,29900.0
2015-02-03 11:40:00,120.97,121.05,120.84,120.98,27900.0,95.7987,95.862,95.6957,95.8066,27900.0
2015-02-03 11:45:00,121.01,121.02,120.68,120.85,21000.0,95.8304,95.8383,95.569,95.7036,21000.0
2015-02-03 11:50:00,120.84,120.9,120.56,120.62,22100.0,95.6957,95.7432,95.474,95.5215,22100.0
2015-02-03 11:55:00,120.64,120.67,120.37,120.37,20600.0,95.5373,95.5611,95.3235,95.3235,20600.0
2015-02-03 12:00:00,120.35,120.38,120.21,120.38,23800.0,95.3077,95.3314,95.1968,95.3314,23800.0
2015-02-03 12:05:00,120.38,120.53,120.36,120.48,15900.0,95.3314,95.4502,95.3156,95.4106,15900.0
2015-02-03 12:10:00,120.49,120.77,120.47,120.71,16700.0,95.4186,95.6403,95.4027,95.5928,16700.0
2015-02-03 12:15:00,120.67,120.73,120.56,120.64,13300.0,95.5611,95.6086,95.474,95.5373,13300.0
2015-02-03 12:20:00,120.63,120.73,120.58,120.58,11600.0,95.5294,95.6086,95.4898,95.4898,11600.0
2015-02-03 12:25:00,120.6,120.74,120.55,120.68,16800.0,95.5057,95.6165,95.4661,95.569,16800.0
2015-02-03 12:30:00,120.7,120.71,120.5,120.58,16000.0,95.5849,95.5928,95.4265,95.4898,16000.0
2015-02-03 12:35:00,120.58,120.74,120.56,120.68,16800.0,95.4898,95.6165,95.474,95.569,16800.0
2015-02-03 12:40:00,120.71,120.86,120.67,120.86,16800.0,95.5928,95.7116,95.5611,95.7116,16800.0
2015-02-03 12:45:00,120.89,120.93,120.81,120.91,19100.0,95.7353,95.767,95.672,95.7512,19100.0
2015-02-03 12:50:00,120.9,120.95,120.73,120.92,19400.0,95.7432,95.7828,95.6086,95.7591,19400.0
2015-02-03 12:55:00,120.9,121.03,120.79,120.81,21800.0,95.7432,95.8462,95.6561,95.672,21800.0
2015-02-03 13:00:00,120.81,120.91,120.73,120.88,13200.0,95.672,95.7512,95.6086,95.7274,13200.0
2015-02-03 13:05:00,120.87,120.91,120.74,120.85,24000.0,95.7195,95.7512,95.6165,95.7036,24000.0
2015-02-03 13:10:00,120.84,121.04,120.8,120.89,38900.0,95.6957,95.8541,95.6641,95.7353,38900.0
2015-02-03 13:15:00,120.91,120.98,120.87,120.95,15300.0,95.7512,95.8066,95.7195,95.7828,15300.0
2015-02-03 13:20:00,120.96,121.25,120.96,121.1,27800.0,95.7908,96.0204,95.7908,95.9016,27800.0
2015-02-03 13:25:00,121.11,121.24,121.08,121.17,17400.0,95.9095,96.0125,95.8858,95.9571,17400.0
2015-02-03 13:30:00,121.2,121.38,121.16,121.36,39200.0,95.9808,96.1234,95.9491,96.1075,39200.0
2015-02-03 13:35:00,121.36,121.44,121.21,121.23,25200.0,96.1075,96.1709,95.9887,96.0046,25200.0
2015-02-03 13:40:00,121.25,121.37,121.19,121.33,24000.0,96.0204,96.1154,95.9729,96.0838,24000.0
2015-02-03 13:45:00,121.35,121.47,121.34,121.4,22200.0,96.0996,96.1946,96.0917,96.1392,22200.0
2015-02-03 13:50:00,121.38,121.65,121.36,121.6,43400.0,96.1234,96.3372,96.1075,96.2976,43400.0
2015-02-03 13:55:00,121.62,121.88,121.6,121.86,38300.0,96.3134,96.5193,96.2976,96.5035,38300.0
2015-02-03 14:00:00,121.86,122.0,121.84,121.85,85200.0,96.5035,96.6144,96.4876,96.4956,85200.0
2015-02-03 14:05:00,121.87,121.9,121.74,121.74,37300.0,96.5114,96.5352,96.4085,96.4085,37300.0
2015-02-03 14:10:00,121.75,121.76,121.61,121.65,35800.0,96.4164,96.4243,96.3055,96.3372,35800.0
2015-02-03 14:15:00,121.63,121.83,121.59,121.63,29800.0,96.3213,96.4797,96.2897,96.3213,29800.0
2015-02-03 14:20:00,121.65,121.72,121.55,121.62,26900.0,96.3372,96.3926,96.258,96.3134,26900.0
2015-02-03 14:25:00,121.6,121.63,121.42,121.45,24000.0,96.2976,96.3213,96.155,96.1788,24000.0
2015-02-03 14:30:00,121.46,121.51,121.31,121.36,27000.0,96.1867,96.2263,96.0679,96.1075,27000.0
2015-02-03 14:35:00,121.37,121.37,121.17,121.25,22100.0,96.1154,96.1154,95.9571,96.0204,22100.0
2015-02-03 14:40:00,121.25,121.32,121.14,121.32,29100.0,96.0204,96.0758,95.9333,96.0758,29100.0
2015-02-03 14:45:00,121.3,121.41,121.26,121.35,18800.0,96.06,96.1471,96.0283,96.0996,18800.0
2015-02-03 14:50:00,121.34,121.49,121.31,121.47,15800.0,96.0917,96.2105,96.0679,96.1946,15800.0
2015-02-03 14:55:00,121.48,121.63,121.46,121.63,20600.0,96.2026,96.3213,96.1867,96.3213,20600.0
2015-02-03 15:00:00,121.63,121.77,121.62,121.7,24100.0,96.3213,96.4322,96.3134,96.3768,24100.0
2015-02-03 15:05:00,121.71,121.74,121.53,121.61,27000.0,96.3847,96.4085,96.2422,96.3055,27000.0
2015-02-03 15:10:00,121.6,121.63,121.45,121.62,23000.0,96.2976,96.3213,96.1788,96.3134,23000.0
2015-02-03 15:15:00,121.62,121.7,121.57,121.58,25200.0,96.3134,96.3768,96.2738,96.2817,25200.0
2015-02-03 15:20:00,121.6,121.69,121.52,121.68,26700.0,96.2976,96.3689,96.2342,96.3609,26700.0
2015-02-03 15:25:00,121.7,121.7,121.49,121.59,47000.0,96.3768,96.3768,96.2105,96.2897,47000.0
2015-02-03 15:30:00,121.61,121.73,121.44,121.44,44200.0,96.3055,96.4005,96.1709,96.1709,44200.0
2015-02-03 15:35:00,121.43,121.71,121.43,121.68,52400.0,96.163,96.3847,96.163,96.3609,52400.0
2015-02-03 15:40:00,121.69,121.82,121.63,121.69,39500.0,96.3689,96.4718,96.3213,96.3689,39500.0
2015-02-03 15:45:00,121.72,121.84,121.65,121.75,52600.0,96.3926,96.4876,96.3372,96.4164,52600.0
2015-02-03 15:50:00,121.75,121.88,121.72,121.82,70500.0,96.4164,96.5193,96.3926,96.4718,70500.0
2015-02-03 15:55:00,121.81,121.83,121.73,121.78,134500.0,96.4639,96.4797,96.4005,96.4401,134500.0
2015-02-04 09:30:00,121.09,121.35,120.66,121.29,50200.0,95.8937,96.0996,95.5532,96.0521,50200.0
2015-02-04 09:35:00,121.15,121.26,120.72,120.87,19400.0,95.9412,96.0283,95.6007,95.7195,19400.0
2015-02-04 09:40:00,120.76,121.13,120.67,120.98,26300.0,95.6324,95.9254,95.5611,95.8066,26300.0
2015-02-04 09:45:00,120.95,121.21,120.59,120.68,17300.0,95.7828,95.9887,95.4977,95.569,17300.0
2015-02-04 09:50:00,120.76,120.91,120.7,120.9,24100.0,95.6324,95.7512,95.5849,95.7432,24100.0
2015-02-04 09:55:00,120.89,120.95,120.62,120.66,31400.0,95.7353,95.7828,95.5215,95.5532,31400.0
2015-02-04 10:00:00,120.67,120.93,120.61,120.71,38200.0,95.5611,95.767,95.5136,95.5928,38200.0
2015-02-04 10:05:00,120.63,120.82,120.59,120.78,29400.0,95.5294,95.6799,95.4977,95.6482,29400.0
2015-02-04 10:10:00,120.76,120.85,120.58,120.7,45100.0,95.6324,95.7036,95.4898,95.5849,45100.0
2015-02-04 10:15:00,120.69,120.73,120.57,120.72,26200.0,95.5769,95.6086,95.4819,95.6007,26200.0
2015-02-04 10:20:00,120.73,120.78,120.58,120.67,29400.0,95.6086,95.6482,95.4898,95.5611,29400.0
2015-02-04 10:25:00,120.69,120.74,120.5,120.53,22800.0,95.5769,95.6165,95.4265,95.4502,22800.0
2015-02-04 10:30:00,120.51,120.52,120.3,120.4,58400.0,95.4344,95.4423,95.2681,95.3473,58400.0
2015-02-04 10:35:00,120.4,120.58,120.22,120.58,29100.0,95.3473,95.4898,95.2047,95.4898,29100.0
2015-02-04 10:40:00,120.58,120.77,120.45,120.75,51000.0,95.4898,95.6403,95.3869,95.6245,51000.0
2015-02-04 10:45:00,120.72,120.93,120.69,120.87,36500.0,95.6007,95.767,95.5769,95.7195,36500.0
2015-02-04 10:50:00,120.88,120.91,120.72,120.91,27100.0,95.7274,95.7512,95.6007,95.7512,27100.0
2015-02-04 10:55:00,120.92,120.98,120.79,120.89,46000.0,95.7591,95.8066,95.6561,95.7353,46000.0
2015-02-04 11:00:00,120.87,120.87,120.59,120.74,21600.0,95.7195,95.7195,95.4977,95.6165,21600.0
2015-02-04 11:05:00,120.74,120.97,120.69,120.85,32300.0,95.6165,95.7987,95.5769,95.7036,32300.0
2015-02-04 11:10:00,120.86,120.87,120.5,120.56,42700.0,95.7116,95.7195,95.4265,95.474,42700.0
2015-02-04 11:15:00,120.56,120.6,120.46,120.54,37200.0,95.474,95.5057,95.3948,95.4582,37200.0
2015-02-04 11:20:00,120.56,120.72,120.56,120.65,24200.0,95.474,95.6007,95.474,95.5453,24200.0
2015-02-04 11:25:00,120.66,120.77,120.62,120.75,26500.0,95.5532,95.6403,95.5215,95.6245,26500.0
2015-02-04 11:30:00,120.76,120.9,120.71,120.9,19500.0,95.6324,95.7432,95.5928,95.7432,19500.0
2015-02-04 11:35:00,120.9,121.02,120.9,120.98,42200.0,95.7432,95.8383,95.7432,95.8066,42200.0
2015-02-04 11:40:00,120.96,121.03,120.93,121.01,40500.0,95.7908,95.8462,95.767,95.8304,40500.0
2015-02-04 11:45:00,121.02,121.03,120.9,120.96,26100.0,95.8383,95.8462,95.7432,95.7908,26100.0
2015-02-04 11:50:00,120.97,120.98,120.77,120.8,32300.0,95.7987,95.8066,95.6403,95.6641,32300.0
2015-02-04 11:55:00,120.78,120.8,120.73,120.74,12800.0,95.6482,95.6641,95.6086,95.6165,12800.0
2015-02-04 12:00:00,120.74,120.79,120.68,120.7,16400.0,95.6165,95.6561,95.569,95.5849,16400.0
2015-02-04 12:05:00,120.7,120.84,120.68,120.83,15400.0,95.5849,95.6957,95.569,95.6878,15400.0
2015-02-04 12:10:00,120.83,120.83,120.63,120.64,16000.0,95.6878,95.6878,95.5294,95.5373,16000.0
2015-02-04 12:15:00,120.6,120.65,120.47,120.5,18200.0,95.5057,95.5453,95.4027,95.4265,18200.0
2015-02-04 12:20:00,120.51,120.71,120.45,120.68,15600.0,95.4344,95.5928,95.3869,95.569,15600.0
2015-02-04 12:25:00,120.68,120.68,120.48,120.48,22500.0,95.569,95.569,95.4106,95.4106,22500.0
2015-02-04 12:30:00,120.44,120.49,120.37,120.45,20900.0,95.379,95.4186,95.3235,95.3869,20900.0
2015-02-04 12:35:00,120.46,120.47,120.26,120.28,32600.0,95.3948,95.4027,95.2364,95.2523,32600.0
2015-02-04 12:40:00,120.28,120.34,120.14,120.19,36300.0,95.2523,95.2998,95.1414,95.181,36300.0
2015-02-04 12:45:00,120.19,120.33,120.14,120.24,21500.0,95.181,95.2918,95.1414,95.2206,21500.0
2015-02-04 12:50:00,120.24,120.47,120.24,120.32,18100.0,95.2206,95.4027,95.2206,95.2839,18100.0
2015-02-04 12:55:00,120.3,120.48,120.28,120.39,12500.0,95.2681,95.4106,95.2523,95.3394,12500.0
2015-02-04 13:00:00,120.41,120.55,120.36,120.48,16600.0,95.3552,95.4661,95.3156,95.4106,16600.0
2015-02-04 13:05:00,120.48,120.55,120.42,120.52,15100.0,95.4106,95.4661,95.3631,95.4423,15100.0
2015-02-04 13:10:00,120.53,120.57,120.46,120.48,13900.0,95.4502,95.4819,95.3948,95.4106,13900.0
2015-02-04 13:15:00,120.45,120.55,120.45,120.47,12600.0,95.3869,95.4661,95.3869,95.4027,12600.0
2015-02-04 13:20:00,120.48,120.53,120.43,120.49,11500.0,95.4106,95.4502,95.371,95.4186,11500.0
2015-02-04 13:25:00,120.51,120.66,120.51,120.65,12900.0,95.4344,95.5532,95.4344,95.5453,12900.0
2015-02-04 13:30:00,120.64,120.67,120.57,120.65,16200.0,95.5373,95.5611,95.4819,95.5453,16200.0
2015-02-04 13:35:00,120.66,120.69,120.55,120.61,8000.0,95.5532,95.5769,95.4661,95.5136,8000.0
2015-02-04 13:40:00,120.61,120.62,120.51,120.61,14200.0,95.5136,95.5215,95.4344,95.5136,14200.0
2015-02-04 13:45:00,120.6,120.62,120.48,120.49,9400.0,95.5057,95.5215,95.4106,95.4186,9400.0
2015-02-04 13:50:00,120.47,120.58,120.46,120.55,13200.0,95.4027,95.4898,95.3948,95.4661,13200.0
2015-02-04 13:55:00,120.54,120.54,120.36,120.36,22500.0,95.4582,95.4582,95.3156,95.3156,22500.0
2015-02-04 14:00:00,120.38,120.54,120.34,120.53,21500.0,95.3314,95.4582,95.2998,95.4502,21500.0
2015-02-04 14:05:00,120.5,120.52,120.3,120.34,16100.0,95.4265,95.4423,95.2681,95.2998,16100.0
2015-02-04 14:10:00,120.36,120.5,120.33,120.36,14200.0,95.3156,95.4265,95.2918,95.3156,14200.0
2015-02-04 14:15:00,120.36,120.52,120.29,120.36,23000.0,95.3156,95.4423,95.2602,95.3156,23000.0
2015-02-04 14:20:00,120.35,120.48,120.34,120.34,16900.0,95.3077,95.4106,95.2998,95.2998,16900.0
2015-02-04 14:25:00,120.34,120.6,120.34,120.53,18300.0,95.2998,95.5057,95.2998,95.4502,18300.0
2015-02-04 14:30:00,120.52,120.61,120.42,120.45,23200.0,95.4423,95.5136,95.3631,95.3869,23200.0
2015-02-04 14:35:00,120.46,120.63,120.46,120.61,41700.0,95.3948,95.5294,95.3948,95.5136,41700.0
2015-02-04 14:40:00,120.61,120.62,120.5,120.51,23900.0,95.5136,95.5215,95.4265,95.4344,23900.0
2015-02-04 14:45:00,120.49,120.63,120.48,120.59,88300.0,95.4186,95.5294,95.4106,95.4977,88300.0
2015-02-04 14:50:00,120.57,120.68,120.46,120.68,25100.0,95.4819,95.569,95.3948,95.569,25100.0
2015-02-04 14:55:00,120.7,120.75,120.62,120.71,15700.0,95.5849,95.6245,95.5215,95.5928,15700.0
2015-02-04 15:00:00,120.71,120.72,120.57,120.62,24700.0,95.5928,95.6007,95.4819,95.5215,24700.0
2015-02-04 15:05:00,120.63,120.75,120.62,120.75,14000.0,95.5294,95.6245,95.5215,95.6245,14000.0
2015-02-04 15:10:00,120.77,120.77,120.66,120.74,13500.0,95.6403,95.6403,95.5532,95.6165,13500.0
2015-02-04 15:15:00,120.78,120.95,120.78,120.9,24600.0,95.6482,95.7828,95.6482,95.7432,24600.0
2015-02-04 15:20:00,120.88,120.95,120.8,120.94,49500.0,95.7274,95.7828,95.6641,95.7749,49500.0
2015-02-04 15:25:00,120.95,121.14,120.89,121.13,40700.0,95.7828,95.9333,95.7353,95.9254,40700.0
2015-02-04 15:30:00,121.14,121.36,121.13,121.34,48100.0,95.9333,96.1075,95.9254,96.0917,48100.0
2015-02-04 15:35:00,121.33,121.34,120.89,120.89,51700.0,96.0838,96.0917,95.7353,95.7353,51700.0
2015-02-04 15:40:00,120.88,120.95,120.32,120.34,87200.0,95.7274,95.7828,95.2839,95.2998,87200.0
2015-02-04 15:45:00,120.39,120.47,119.92,120.25,96100.0,95.3394,95.4027,94.9672,95.2285,96100.0
2015-02-04 15:50:00,120.26,120.28,120.0,120.24,95500.0,95.2364,95.2523,95.0305,95.2206,95500.0
2015-02-04 15:55:00,120.25,120.44,120.16,120.44,172100.0,95.2285,95.379,95.1572,95.379,172100.0
2015-02-05 09:30:00,121.39,121.64,121.16,121.54,77500.0,96.1313,96.3293,95.9491,96.2501,77500.0
2015-02-05 09:35:00,121.54,121.59,121.03,121.35,20800.0,96.2501,96.2897,95.8462,96.0996,20800.0
2015-02-05 09:40:00,121.38,121.62,121.16,121.52,36800.0,96.1234,96.3134,95.9491,96.2342,36800.0
2015-02-05 09:45:00,121.54,122.17,121.38,122.12,49600.0,96.2501,96.749,96.1234,96.7094,49600.0
2015-02-05 09:50:00,122.16,122.44,122.06,122.42,46400.0,96.7411,96.9628,96.6619,96.947,46400.0
2015-02-05 09:55:00,122.43,122.46,122.06,122.16,53100.0,96.9549,96.9786,96.6619,96.7411,53100.0
2015-02-05 10:00:00,122.19,122.31,121.92,122.16,42700.0,96.7648,96.8599,96.551,96.7411,42700.0
2015-02-05 10:05:00,122.18,122.41,122.11,122.11,23400.0,96.7569,96.939,96.7015,96.7015,23400.0
2015-02-05 10:10:00,122.14,122.25,122.05,122.1,35300.0,96.7252,96.8123,96.654,96.6935,35300.0
2015-02-05 10:15:00,122.1,122.48,122.1,122.39,66000.0,96.6935,96.9945,96.6935,96.9232,66000.0
2015-02-05 10:20:00,122.42,122.45,122.23,122.41,19600.0,96.947,96.9707,96.7965,96.939,19600.0
2015-02-05 10:25:00,122.4,122.5,122.27,122.31,42400.0,96.9311,97.0103,96.8282,96.8599,42400.0
2015-02-05 10:30:00,122.3,122.34,122.2,122.34,33600.0,96.8519,96.8836,96.7727,96.8836,33600.0
2015-02-05 10:35:00,122.36,122.49,122.18,122.45,31400.0,96.8994,97.0024,96.7569,96.9707,31400.0
2015-02-05 10:40:00,122.47,122.58,122.36,122.42,25400.0,96.9866,97.0737,96.8994,96.947,25400.0
2015-02-05 10:45:00,122.41,122.52,122.31,122.5,21300.0,96.939,97.0262,96.8599,97.0103,21300.0
2015-02-05 10:50:00,122.5,122.56,122.34,122.34,30900.0,97.0103,97.0578,96.8836,96.8836,30900.0
2015-02-05 10:55:00,122.32,122.4,122.21,122.21,19400.0,96.8678,96.9311,96.7807,96.7807,19400.0
2015-02-05 11:00:00,122.23,122.3,122.1,122.15,30500.0,96.7965,96.8519,96.6935,96.7331,30500.0
2015-02-05 11:05:00,122.14,122.2,122.02,122.14,28200.0,96.7252,96.7727,96.6302,96.7252,28200.0
2015-02-05 11:10:00,122.14,122.21,122.04,122.1,41100.0,96.7252,96.7807,96.646,96.6935,41100.0
2015-02-05 11:15:00,122.06,122.16,121.66,121.75,37800.0,96.6619,96.7411,96.3451,96.4164,37800.0
2015-02-05 11:20:00,121.73,121.78,121.59,121.71,23100.0,96.4005,96.4401,96.2897,96.3847,23100.0
2015-02-05 11:25:00,121.69,121.97,121.69,121.91,26100.0,96.3689,96.5906,96.3689,96.5431,26100.0
2015-02-05 11:30:00,121.91,122.06,121.84,121.93,29300.0,96.5431,96.6619,96.4876,96.5589,29300.0
2015-02-05 11:35:00,121.93,122.09,121.91,122.04,14500.0,96.5589,96.6856,96.5431,96.646,14500.0
2015-02-05 11:40:00,122.05,122.07,121.82,122.0,26500.0,96.654,96.6698,96.4718,96.6144,26500.0
2015-02-05 11:45:00,122.01,122.09,121.96,122.0,19800.0,96.6223,96.6856,96.5827,96.6144,19800.0
2015-02-05 11:50:00,122.02,122.04,121.94,121.96,17700.0,96.6302,96.646,96.5668,96.5827,17700.0
2015-02-05 11:55:00,121.96,122.11,121.92,122.07,18900.0,96.5827,96.7015,96.551,96.6698,18900.0
2015-02-05 12:00:00,122.06,122.08,122.02,122.07,11500.0,96.6619,96.6777,96.6302,96.6698,11500.0
2015-02-05 12:05:00,122.07,122.07,121.81,121.82,31700.0,96.6698,96.6698,96.4639,96.4718,31700.0
2015-02-05 12:10:00,121.84,121.96,121.81,121.9,21000.0,96.4876,96.5827,96.4639,96.5352,21000.0
2015-02-05 12:15:00,121.89,121.98,121.86,121.88,11900.0,96.5272,96.5985,96.5035,96.5193,11900.0
2015-02-05 12:20:00,121.91,122.0,121.9,121.93,9300.0,96.5431,96.6144,96.5352,96.5589,9300.0
2015-02-05 12:25:00,121.91,121.94,121.84,121.86,13500.0,96.5431,96.5668,96.4876,96.5035,13500.0
2015-02-05 12:30:00,121.87,122.0,121.86,121.93,31900.0,96.5114,96.6144,96.5035,96.5589,31900.0
2015-02-05 12:35:00,121.94,122.04,121.85,122.02,10800.0,96.5668,96.646,96.4956,96.6302,10800.0
2015-02-05 12:40:00,122.04,122.19,122.04,122.17,33000.0,96.646,96.7648,96.646,96.749,33000.0
2015-02-05 12:45:00,122.18,122.31,122.13,122.28,48300.0,96.7569,96.8599,96.7173,96.8361,48300.0
2015-02-05 12:50:00,122.27,122.33,122.05,122.05,26000.0,96.8282,96.8757,96.654,96.654,26000.0
2015-02-05 12:55:00,122.09,122.16,122.01,122.14,22300.0,96.6856,96.7411,96.6223,96.7252,22300.0
2015-02-05 13:00:00,122.15,122.27,122.12,122.18,19900.0,96.7331,96.8282,96.7094,96.7569,19900.0
2015-02-05 13:05:00,122.18,122.28,122.17,122.25,12000.0,96.7569,96.8361,96.749,96.8123,12000.0
2015-02-05 13:10:00,122.25,122.37,122.21,122.3,22800.0,96.8123,96.9074,96.7807,96.8519,22800.0
2015-02-05 13:15:00,122.29,122.47,122.27,122.42,35400.0,96.844,96.9866,96.8282,96.947,35400.0
2015-02-05 13:20:00,122.42,122.54,122.41,122.45,33800.0,96.947,97.042,96.939,96.9707,33800.0
2015-02-05 13:25:00,122.47,122.55,122.45,122.54,14300.0,96.9866,97.0499,96.9707,97.042,14300.0
2015-02-05 13:30:00,122.54,122.69,122.42,122.5,50100.0,97.042,97.1608,96.947,97.0103,50100.0
2015-02-05 13:35:00,122.52,122.62,122.46,122.6,20400.0,97.0262,97.1053,96.9786,97.0895,20400.0
2015-02-05 13:40:00,122.59,122.75,122.59,122.75,13100.0,97.0816,97.2083,97.0816,97.2083,13100.0
2015-02-05 13:45:00,122.76,122.86,122.74,122.84,33200.0,97.2162,97.2954,97.2004,97.2796,33200.0
2015-02-05 13:50:00,122.84,122.91,122.83,122.86,35200.0,97.2796,97.335,97.2717,97.2954,35200.0
2015-02-05 13:55:00,122.86,122.95,122.77,122.87,44300.0,97.2954,97.3667,97.2241,97.3033,44300.0
2015-02-05 14:00:00,122.89,122.89,122.6,122.61,29700.0,97.3192,97.3192,97.0895,97.0974,29700.0
2015-02-05 14:05:00,122.61,122.73,122.58,122.73,36100.0,97.0974,97.1925,97.0737,97.1925,36100.0
2015-02-05 14:10:00,122.73,122.9,122.73,122.85,31700.0,97.1925,97.3271,97.1925,97.2875,31700.0
2015-02-05 14:15:00,122.86,122.89,122.7,122.85,35200.0,97.2954,97.3192,97.1687,97.2875,35200.0
2015-02-05 14:20:00,122.85,122.88,122.71,122.72,32100.0,97.2875,97.3112,97.1766,97.1845,32100.0
2015-02-05 14:25:00,122.75,122.78,122.61,122.7,27600.0,97.2083,97.2321,97.0974,97.1687,27600.0
2015-02-05 14:30:00,122.7,122.73,122.58,122.68,28900.0,97.1687,97.1925,97.0737,97.1529,28900.0
2015-02-05 14:35:00,122.67,122.8,122.62,122.76,20300.0,97.1449,97.2479,97.1053,97.2162,20300.0
2015-02-05 14:40:00,122.76,122.76,122.55,122.58,17900.0,97.2162,97.2162,97.0499,97.0737,17900.0
2015-02-05 14:45:00,122.54,122.58,122.39,122.43,25400.0,97.042,97.0737,96.9232,96.9549,25400.0
2015-02-05 14:50:00,122.44,122.62,122.43,122.6,17000.0,96.9628,97.1053,96.9549,97.0895,17000.0
2015-02-05 14:55:00,122.58,122.67,122.46,122.66,16300.0,97.0737,97.1449,96.9786,97.137,16300.0
2015-02-05 15:00:00,122.68,122.75,122.65,122.74,33800.0,97.1529,97.2083,97.1291,97.2004,33800.0
2015-02-05 15:05:00,122.73,122.85,122.7,122.76,58500.0,97.1925,97.2875,97.1687,97.2162,58500.0
2015-02-05 15:10:00,122.76,122.78,122.72,122.77,33300.0,97.2162,97.2321,97.1845,97.2241,33300.0
2015-02-05 15:15:00,122.78,122.82,122.71,122.82,41100.0,97.2321,97.2637,97.1766,97.2637,41100.0
2015-02-05 15:20:00,122.82,122.93,122.81,122.87,35800.0,97.2637,97.3508,97.2558,97.3033,35800.0
2015-02-05 15:25:00,122.87,123.08,122.87,123.05,70000.0,97.3033,97.4696,97.3033,97.4459,70000.0
2015-02-05 15:30:00,123.04,123.11,122.91,122.98,86700.0,97.438,97.4934,97.335,97.3904,86700.0
2015-02-05 15:35:00,122.97,123.03,122.88,123.03,49200.0,97.3825,97.43,97.3112,97.43,49200.0
2015-02-05 15:40:00,123.03,123.08,122.92,122.94,47000.0,97.43,97.4696,97.3429,97.3588,47000.0
2015-02-05 15:45:00,122.92,122.95,122.71,122.73,49900.0,97.3429,97.3667,97.1766,97.1925,49900.0
2015-02-05 15:50:00,122.74,122.87,122.74,122.85,54100.0,97.2004,97.3033,97.2004,97.2875,54100.0
2015-02-05 15:55:00,122.85,122.91,122.7,122.82,129700.0,97.2875,97.335,97.1687,97.2637,129700.0
2015-02-06 09:30:00,123.0,123.22,122.75,123.2,74000.0,97.4063,97.5805,97.2083,97.5647,74000.0
2015-02-06 09:35:00,123.22,123.32,122.83,122.98,34900.0,97.5805,97.6597,97.2717,97.3904,34900.0
2015-02-06 09:40:00,123.03,123.12,122.43,122.62,34000.0,97.43,97.5013,96.9549,97.1053,34000.0
2015-02-06 09:45:00,122.64,122.75,122.46,122.64,33400.0,97.1212,97.2083,96.9786,97.1212,33400.0
2015-02-06 09:50:00,122.64,122.69,122.38,122.48,47600.0,97.1212,97.1608,96.9153,96.9945,47600.0
2015-02-06 09:55:00,122.5,122.59,122.41,122.45,30200.0,97.0103,97.0816,96.939,96.9707,30200.0
2015-02-06 10:00:00,122.46,122.59,122.29,122.33,39600.0,96.9786,97.0816,96.844,96.8757,39600.0
2015-02-06 10:05:00,122.33,122.51,122.21,122.47,44600.0,96.8757,97.0182,96.7807,96.9866,44600.0
2015-02-06 10:10:00,122.46,122.73,122.43,122.71,31800.0,96.9786,97.1925,96.9549,97.1766,31800.0
2015-02-06 10:15:00,122.72,122.86,122.71,122.8,23000.0,97.1845,97.2954,97.1766,97.2479,23000.0
2015-02-06 10:20:00,122.8,122.88,122.68,122.78,25400.0,97.2479,97.3112,97.1529,97.2321,25400.0
2015-02-06 10:25:00,122.76,122.79,122.68,122.69,27300.0,97.2162,97.24,97.1529,97.1608,27300.0
2015-02-06 10:30:00,122.68,122.7,122.58,122.58,32000.0,97.1529,97.1687,97.0737,97.0737,32000.0
2015-02-06 10:35:00,122.57,122.69,122.54,122.61,36700.0,97.0658,97.1608,97.042,97.0974,36700.0
2015-02-06 10:40:00,122.61,122.88,122.61,122.88,34800.0,97.0974,97.3112,97.0974,97.3112,34800.0
2015-02-06 10:45:00,122.87,122.91,122.82,122.89,22800.0,97.3033,97.335,97.2637,97.3192,22800.0
2015-02-06 10:50:00,122.9,123.03,122.88,122.94,40200.0,97.3271,97.43,97.3112,97.3588,40200.0
2015-02-06 10:55:00,122.95,123.09,122.94,123.03,33800.0,97.3667,97.4775,97.3588,97.43,33800.0
2015-02-06 11:00:00,123.02,123.13,122.86,122.92,33500.0,97.4221,97.5092,97.2954,97.3429,33500.0
2015-02-06 11:05:00,122.95,123.02,122.7,122.77,30100.0,97.3667,97.4221,97.1687,97.2241,30100.0
2015-02-06 11:10:00,122.8,122.92,122.7,122.74,27300.0,97.2479,97.3429,97.1687,97.2004,27300.0
2015-02-06 11:15:00,122.74,122.92,122.74,122.88,14500.0,97.2004,97.3429,97.2004,97.3112,14500.0
2015-02-06 11:20:00,122.88,122.94,122.76,122.85,23400.0,97.3112,97.3588,97.2162,97.2875,23400.0
2015-02-06 11:25:00,122.87,122.98,122.84,122.98,12200.0,97.3033,97.3904,97.2796,97.3904,12200.0
2015-02-06 11:30:00,122.97,123.0,122.95,123.0,14500.0,97.3825,97.4063,97.3667,97.4063,14500.0
2015-02-06 11:35:00,123.0,123.0,122.69,122.73,32400.0,97.4063,97.4063,97.1608,97.1925,32400.0
2015-02-06 11:40:00,122.72,122.83,122.7,122.83,15200.0,97.1845,97.2717,97.1687,97.2717,15200.0
2015-02-06 11:45:00,122.84,123.01,122.81,123.01,16100.0,97.2796,97.4142,97.2558,97.4142,16100.0
2015-02-06 11:50:00,123.02,123.15,122.94,123.05,20500.0,97.4221,97.5251,97.3588,97.4459,20500.0
2015-02-06 11:55:00,123.06,123.06,122.94,123.06,19000.0,97.4538,97.4538,97.3588,97.4538,19000.0
2015-02-06 12:00:00,123.07,123.25,123.07,123.24,21700.0,97.4617,97.6043,97.4617,97.5963,21700.0
2015-02-06 12:05:00,123.24,123.25,123.08,123.16,22300.0,97.5963,97.6043,97.4696,97.533,22300.0
2015-02-06 12:10:00,123.18,123.2,123.1,123.19,18100.0,97.5488,97.5647,97.4855,97.5567,18100.0
2015-02-06 12:15:00,123.2,123.24,123.04,123.05,15500.0,97.5647,97.5963,97.438,97.4459,15500.0
2015-02-06 12:20:00,123.05,123.09,123.01,123.03,16000.0,97.4459,97.4775,97.4142,97.43,16000.0
2015-02-06 12:25:00,123.05,123.08,122.88,122.89,18100.0,97.4459,97.4696,97.3112,97.3192,18100.0
2015-02-06 12:30:00,122.87,122.95,122.84,122.87,20000.0,97.3033,97.3667,97.2796,97.3033,20000.0
2015-02-06 12:35:00,122.83,122.87,122.78,122.79,16400.0,97.2717,97.3033,97.2321,97.24,16400.0
2015-02-06 12:40:00,122.79,122.81,122.4,122.4,23500.0,97.24,97.2558,96.9311,96.9311,23500.0
2015-02-06 12:45:00,122.43,122.59,122.26,122.56,27500.0,96.9549,97.0816,96.8203,97.0578,27500.0
2015-02-06 12:50:00,122.59,122.62,122.48,122.6,19100.0,97.0816,97.1053,96.9945,97.0895,19100.0
2015-02-06 12:55:00,122.6,122.82,122.56,122.82,28300.0,97.0895,97.2637,97.0578,97.2637,28300.0
2015-02-06 13:00:00,122.83,122.83,122.65,122.65,18500.0,97.2717,97.2717,97.1291,97.1291,18500.0
2015-02-06 13:05:00,122.65,122.66,122.36,122.46,18400.0,97.1291,97.137,96.8994,96.9786,18400.0
2015-02-06 13:10:00,122.45,122.47,122.21,122.22,17500.0,96.9707,96.9866,96.7807,96.7886,17500.0
2015-02-06 13:15:00,122.23,122.33,122.09,122.16,21500.0,96.7965,96.8757,96.6856,96.7411,21500.0
2015-02-06 13:20:00,122.17,122.2,121.97,121.97,24800.0,96.749,96.7727,96.5906,96.5906,24800.0
2015-02-06 13:25:00,121.94,121.95,121.62,121.78,30900.0,96.5668,96.5748,96.3134,96.4401,30900.0
2015-02-06 13:30:00,121.81,121.87,121.69,121.84,24700.0,96.4639,96.5114,96.3689,96.4876,24700.0
2015-02-06 13:35:00,121.87,121.92,121.71,121.88,27300.0,96.5114,96.551,96.3847,96.5193,27300.0
2015-02-06 13:40:00,121.89,122.17,121.89,122.17,16000.0,96.5272,96.749,96.5272,96.749,16000.0
2015-02-06 13:45:00,122.18,122.28,122.17,122.21,16400.0,96.7569,96.8361,96.749,96.7807,16400.0
2015-02-06 13:50:00,122.23,122.25,122.13,122.14,16800.0,96.7965,96.8123,96.7173,96.7252,16800.0
2015-02-06 13:55:00,122.16,122.29,122.15,122.25,29200.0,96.7411,96.844,96.7331,96.8123,29200.0
2015-02-06 14:00:00,122.26,122.34,122.07,122.32,15000.0,96.8203,96.8836,96.6698,96.8678,15000.0
2015-02-06 14:05:00,122.33,122.33,122.13,122.13,18200.0,96.8757,96.8757,96.7173,96.7173,18200.0
2015-02-06 14:10:00,122.09,122.24,122.09,122.14,15900.0,96.6856,96.8044,96.6856,96.7252,15900.0
2015-02-06 14:15:00,122.15,122.26,122.07,122.18,16300.0,96.7331,96.8203,96.6698,96.7569,16300.0
2015-02-06 14:20:00,122.19,122.27,122.17,122.27,16400.0,96.7648,96.8282,96.749,96.8282,16400.0
2015-02-06 14:25:00,122.27,122.27,122.11,122.22,13200.0,96.8282,96.8282,96.7015,96.7886,13200.0
2015-02-06 14:30:00,122.22,122.34,122.12,122.24,28600.0,96.7886,96.8836,96.7094,96.8044,28600.0
2015-02-06 14:35:00,122.23,122.38,122.23,122.3,35000.0,96.7965,96.9153,96.7965,96.8519,35000.0
2015-02-06 14:40:00,122.29,122.39,122.27,122.28,34700.0,96.844,96.9232,96.8282,96.8361,34700.0
2015-02-06 14:45:00,122.26,122.28,122.11,122.28,35300.0,96.8203,96.8361,96.7015,96.8361,35300.0
2015-02-06 14:50:00,122.26,122.31,122.02,122.06,27900.0,96.8203,96.8599,96.6302,96.6619,27900.0
2015-02-06 14:55:00,122.06,122.07,121.73,121.73,30000.0,96.6619,96.6698,96.4005,96.4005,30000.0
2015-02-06 15:00:00,121.75,121.79,121.41,121.55,53700.0,96.4164,96.4481,96.1471,96.258,53700.0
2015-02-06 15:05:00,121.55,121.77,121.53,121.64,32100.0,96.258,96.4322,96.2422,96.3293,32100.0
2015-02-06 15:10:00,121.63,121.79,121.5,121.75,58200.0,96.3213,96.4481,96.2184,96.4164,58200.0
2015-02-06 15:15:00,121.73,121.82,121.58,121.61,42700.0,96.4005,96.4718,96.2817,96.3055,42700.0
2015-02-06 15:20:00,121.56,121.72,121.43,121.6,31600.0,96.2659,96.3926,96.163,96.2976,31600.0
2015-02-06 15:25:00,121.61,121.77,121.42,121.46,36000.0,96.3055,96.4322,96.155,96.1867,36000.0
2015-02-06 15:30:00,121.45,121.66,121.36,121.66,38100.0,96.1788,96.3451,96.1075,96.3451,38100.0
2015-02-06 15:35:00,121.66,121.66,121.44,121.64,40800.0,96.3451,96.3451,96.1709,96.3293,40800.0
2015-02-06 15:40:00,121.65,121.69,121.34,121.37,84200.0,96.3372,96.3689,96.0917,96.1154,84200.0
2015-02-06 15:45:00,121.4,121.49,121.33,121.46,63600.0,96.1392,96.2105,96.0838,96.1867,63600.0
2015-02-06 15:50:00,121.47,121.57,121.4,121.56,55700.0,96.1946,96.2738,96.1392,96.2659,55700.0
2015-02-06 15:55:00,121.57,121.83,121.49,121.81,115600.0,96.2738,96.4797,96.2105,96.4639,115600.0
2015-02-09 09:30:00,121.53,121.53,120.78,120.91,129700.0,96.2422,96.2422,95.6482,95.7512,129700.0
2015-02-09 09:35:00,120.86,121.77,120.86,121.67,26400.0,95.7116,96.4322,95.7116,96.353,26400.0
2015-02-09 09:40:00,121.76,121.88,121.3,121.33,36400.0,96.4243,96.5193,96.06,96.0838,36400.0
2015-02-09 09:45:00,121.26,121.72,121.21,121.58,22600.0,96.0283,96.3926,95.9887,96.2817,22600.0
2015-02-09 09:50:00,121.61,121.96,121.55,121.84,26200.0,96.3055,96.5827,96.258,96.4876,26200.0
2015-02-09 09:55:00,121.84,122.01,121.64,121.71,37000.0,96.4876,96.6223,96.3293,96.3847,37000.0
2015-02-09 10:00:00,121.71,121.9,121.59,121.59,38400.0,96.3847,96.5352,96.2897,96.2897,38400.0
2015-02-09 10:05:00,121.62,121.66,121.45,121.54,17900.0,96.3134,96.3451,96.1788,96.2501,17900.0
2015-02-09 10:10:00,121.54,121.74,121.49,121.72,19200.0,96.2501,96.4085,96.2105,96.3926,19200.0
2015-02-09 10:15:00,121.72,121.98,121.72,121.91,16100.0,96.3926,96.5985,96.3926,96.5431,16100.0
2015-02-09 10:20:00,121.91,121.94,121.47,121.52,17700.0,96.5431,96.5668,96.1946,96.2342,17700.0
2015-02-09 10:25:00,121.5,121.57,121.29,121.36,70400.0,96.2184,96.2738,96.0521,96.1075,70400.0
2015-02-09 10:30:00,121.36,121.37,121.12,121.12,59500.0,96.1075,96.1154,95.9175,95.9175,59500.0
2015-02-09 10:35:00,121.14,121.15,120.8,120.8,61200.0,95.9333,95.9412,95.6641,95.6641,61200.0
2015-02-09 10:40:00,120.78,120.79,120.41,120.5,92100.0,95.6482,95.6561,95.3552,95.4265,92100.0
2015-02-09 10:45:00,120.51,120.51,120.16,120.16,68500.0,95.4344,95.4344,95.1572,95.1572,68500.0
2015-02-09 10:50:00,120.16,120.61,120.16,120.61,53600.0,95.1572,95.5136,95.1572,95.5136,53600.0
2015-02-09 10:55:00,120.61,120.67,120.15,120.28,63000.0,95.5136,95.5611,95.1493,95.2523,63000.0
2015-02-09 11:00:00,120.28,120.61,120.27,120.57,30300.0,95.2523,95.5136,95.2443,95.4819,30300.0
2015-02-09 11:05:00,120.55,120.64,120.43,120.6,34500.0,95.4661,95.5373,95.371,95.5057,34500.0
2015-02-09 11:10:00,120.61,120.68,120.39,120.39,48100.0,95.5136,95.569,95.3394,95.3394,48100.0
2015-02-09 11:15:00,120.37,120.56,120.32,120.5,34500.0,95.3235,95.474,95.2839,95.4265,34500.0
2015-02-09 11:20:00,120.51,120.73,120.5,120.71,31200.0,95.4344,95.6086,95.4265,95.5928,31200.0
2015-02-09 11:25:00,120.7,120.82,120.55,120.61,37000.0,95.5849,95.6799,95.4661,95.5136,37000.0
2015-02-09 11:30:00,120.63,120.66,120.37,120.39,30300.0,95.5294,95.5532,95.3235,95.3394,30300.0
2015-02-09 11:35:00,120.39,120.46,120.35,120.39,25700.0,95.3394,95.3948,95.3077,95.3394,25700.0
2015-02-09 11:40:00,120.37,120.41,120.23,120.25,31900.0,95.3235,95.3552,95.2127,95.2285,31900.0
2015-02-09 11:45:00,120.26,120.32,120.22,120.27,28200.0,95.2364,95.2839,95.2047,95.2443,28200.0
2015-02-09 11:50:00,120.26,120.32,120.22,120.26,29700.0,95.2364,95.2839,95.2047,95.2364,29700.0
2015-02-09 11:55:00,120.26,120.28,120.18,120.2,29700.0,95.2364,95.2523,95.1731,95.1889,29700.0
2015-02-09 12:00:00,120.22,120.29,120.1,120.19,33700.0,95.2047,95.2602,95.1097,95.181,33700.0
2015-02-09 12:05:00,120.19,120.23,120.1,120.2,29200.0,95.181,95.2127,95.1097,95.1889,29200.0
2015-02-09 12:10:00,120.19,120.26,120.09,120.14,26700.0,95.181,95.2364,95.1018,95.1414,26700.0
2015-02-09 12:15:00,120.14,120.19,120.04,120.07,31600.0,95.1414,95.181,95.0622,95.0859,31600.0
2015-02-09 12:20:00,120.08,120.11,119.85,119.89,52600.0,95.0939,95.1176,94.9117,94.9434,52600.0
2015-02-09 12:25:00,119.92,120.02,119.89,120.01,37600.0,94.9672,95.0464,94.9434,95.0384,37600.0
2015-02-09 12:30:00,120.01,120.29,120.0,120.22,38200.0,95.0384,95.2602,95.0305,95.2047,38200.0
2015-02-09 12:35:00,120.21,120.27,120.15,120.22,26500.0,95.1968,95.2443,95.1493,95.2047,26500.0
2015-02-09 12:40:00,120.22,120.23,119.93,119.95,29900.0,95.2047,95.2127,94.9751,94.9909,29900.0
2015-02-09 12:45:00,119.97,120.05,119.87,119.99,30400.0,95.0068,95.0701,94.9276,95.0226,30400.0
2015-02-09 12:50:00,120.01,120.07,119.85,119.9,43700.0,95.0384,95.0859,94.9117,94.9513,43700.0
2015-02-09 12:55:00,119.91,119.96,119.72,119.8,37400.0,94.9592,94.9988,94.8088,94.8721,37400.0
2015-02-09 13:00:00,119.8,119.93,119.77,119.83,30100.0,94.8721,94.9751,94.8484,94.8959,30100.0
2015-02-09 13:05:00,119.85,119.9,119.72,119.75,29800.0,94.9117,94.9513,94.8088,94.8325,29800.0
2015-02-09 13:10:00,119.73,119.85,119.73,119.73,23300.0,94.8167,94.9117,94.8167,94.8167,23300.0
2015-02-09 13:15:00,119.73,119.81,119.7,119.71,29300.0,94.8167,94.88,94.7929,94.8009,29300.0
2015-02-09 13:20:00,119.71,119.79,119.68,119.77,23600.0,94.8009,94.8642,94.7771,94.8484,23600.0
2015-02-09 13:25:00,119.77,119.87,119.65,119.65,76000.0,94.8484,94.9276,94.7533,94.7533,76000.0
2015-02-09 13:30:00,119.66,119.66,119.31,119.33,65400.0,94.7613,94.7613,94.4841,94.4999,65400.0
2015-02-09 13:35:00,119.35,119.49,119.25,119.35,81900.0,94.5158,94.6266,94.4366,94.5158,81900.0
2015-02-09 13:40:00,119.38,119.55,119.32,119.33,28700.0,94.5395,94.6741,94.492,94.4999,28700.0
2015-02-09 13:45:00,119.32,119.46,119.18,119.25,36000.0,94.492,94.6029,94.3811,94.4366,36000.0
2015-02-09 13:50:00,119.25,119.33,119.05,119.11,93800.0,94.4366,94.4999,94.2782,94.3257,93800.0
2015-02-09 13:55:00,119.12,119.14,118.95,118.97,90600.0,94.3336,94.3495,94.199,94.2148,90600.0
2015-02-09 14:00:00,118.97,119.2,118.96,119.16,42400.0,94.2148,94.397,94.2069,94.3653,42400.0
2015-02-09 14:05:00,119.17,119.26,119.11,119.15,37700.0,94.3732,94.4445,94.3257,94.3574,37700.0
2015-02-09 14:10:00,119.17,119.18,119.03,119.13,39100.0,94.3732,94.3811,94.2624,94.3415,39100.0
2015-02-09 14:15:00,119.15,119.22,119.04,119.07,31800.0,94.3574,94.4128,94.2703,94.294,31800.0
2015-02-09 14:20:00,119.08,119.09,118.96,119.06,47900.0,94.3019,94.3099,94.2069,94.2861,47900.0
2015-02-09 14:25:00,119.06,119.18,119.04,119.05,55200.0,94.2861,94.3811,94.2703,94.2782,55200.0
2015-02-09 14:30:00,119.06,119.26,119.01,119.18,68400.0,94.2861,94.4445,94.2465,94.3811,68400.0
2015-02-09 14:35:00,119.19,119.39,119.18,119.37,23800.0,94.3891,94.5474,94.3811,94.5316,23800.0
2015-02-09 14:40:00,119.39,119.43,119.34,119.35,19500.0,94.5474,94.5791,94.5078,94.5158,19500.0
2015-02-09 14:45:00,119.36,119.44,119.2,119.25,28200.0,94.5237,94.587,94.397,94.4366,28200.0
2015-02-09 14:50:00,119.26,119.32,119.12,119.18,31800.0,94.4445,94.492,94.3336,94.3811,31800.0
2015-02-09 14:55:00,119.17,119.42,119.16,119.27,31800.0,94.3732,94.5712,94.3653,94.4524,31800.0
2015-02-09 15:00:00,119.3,119.31,119.17,119.23,36400.0,94.4762,94.4841,94.3732,94.4207,36400.0
2015-02-09 15:05:00,119.24,119.24,119.03,119.16,51600.0,94.4287,94.4287,94.2624,94.3653,51600.0
2015-02-09 15:10:00,119.16,119.26,119.12,119.18,24700.0,94.3653,94.4445,94.3336,94.3811,24700.0
2015-02-09 15:15:00,119.18,119.21,119.06,119.07,40200.0,94.3811,94.4049,94.2861,94.294,40200.0
2015-02-09 15:20:00,119.06,119.29,119.02,119.14,65900.0,94.2861,94.4683,94.2544,94.3495,65900.0
2015-02-09 15:25:00,119.16,119.21,119.07,119.18,44700.0,94.3653,94.4049,94.294,94.3811,44700.0
2015-02-09 15:30:00,119.18,119.19,119.0,119.05,63300.0,94.3811,94.3891,94.2386,94.2782,63300.0
2015-02-09 15:35:00,119.06,119.27,119.01,119.2,69800.0,94.2861,94.4524,94.2465,94.397,69800.0
2015-02-09 15:40:00,119.19,119.49,119.17,119.38,80800.0,94.3891,94.6266,94.3732,94.5395,80800.0
2015-02-09 15:45:00,119.39,119.46,119.27,119.4,75300.0,94.5474,94.6029,94.4524,94.5554,75300.0
2015-02-09 15:50:00,119.4,119.43,119.29,119.29,96700.0,94.5554,94.5791,94.4683,94.4683,96700.0
2015-02-09 15:55:00,119.31,119.48,119.3,119.43,181100.0,94.4841,94.6187,94.4762,94.5791,181100.0
2015-02-10 09:30:00,119.78,120.95,119.64,119.84,100000.0,94.8563,95.7828,94.7454,94.9038,100000.0
2015-02-10 09:35:00,119.87,119.91,119.61,119.86,42800.0,94.9276,94.9592,94.7217,94.9196,42800.0
2015-02-10 09:40:00,119.83,119.88,119.33,119.54,76500.0,94.8959,94.9355,94.4999,94.6662,76500.0
2015-02-10 09:45:00,119.52,119.73,119.4,119.73,58500.0,94.6504,94.8167,94.5554,94.8167,58500.0
2015-02-10 09:50:00,119.74,119.93,119.48,119.55,68900.0,94.8246,94.9751,94.6187,94.6741,68900.0
2015-02-10 09:55:00,119.47,119.58,119.02,119.02,48200.0,94.6108,94.6979,94.2544,94.2544,48200.0
2015-02-10 10:00:00,119.03,119.23,119.0,119.19,81700.0,94.2624,94.4207,94.2386,94.3891,81700.0
2015-02-10 10:05:00,119.2,119.36,119.17,119.29,41600.0,94.397,94.5237,94.3732,94.4683,41600.0
2015-02-10 10:10:00,119.31,119.58,119.28,119.51,38700.0,94.4841,94.6979,94.4603,94.6425,38700.0
2015-02-10 10:15:00,119.52,119.66,119.27,119.37,37700.0,94.6504,94.7613,94.4524,94.5316,37700.0
2015-02-10 10:20:00,119.4,119.48,119.1,119.12,60800.0,94.5554,94.6187,94.3178,94.3336,60800.0
2015-02-10 10:25:00,119.14,119.31,119.04,119.06,41500.0,94.3495,94.4841,94.2703,94.2861,41500.0
2015-02-10 10:30:00,119.06,119.07,118.85,118.88,42700.0,94.2861,94.294,94.1198,94.1436,42700.0
2015-02-10 10:35:00,118.88,119.09,118.88,119.02,52800.0,94.1436,94.3099,94.1436,94.2544,52800.0
2015-02-10 10:40:00,119.01,119.13,118.94,119.11,60400.0,94.2465,94.3415,94.1911,94.3257,60400.0
2015-02-10 10:45:00,119.12,119.16,118.76,118.79,101600.0,94.3336,94.3653,94.0485,94.0723,101600.0
2015-02-10 10:50:00,118.79,119.01,118.76,118.93,56600.0,94.0723,94.2465,94.0485,94.1832,56600.0
2015-02-10 10:55:00,118.97,119.26,118.97,119.24,52500.0,94.2148,94.4445,94.2148,94.4287,52500.0
2015-02-10 11:00:00,119.24,119.45,119.14,119.42,79100.0,94.4287,94.595,94.3495,94.5712,79100.0
2015-02-10 11:05:00,119.43,119.46,119.26,119.45,52100.0,94.5791,94.6029,94.4445,94.595,52100.0
2015-02-10 11:10:00,119.43,119.55,119.26,119.28,41600.0,94.5791,94.6741,94.4445,94.4603,41600.0
2015-02-10 11:15:00,119.29,119.57,119.19,119.53,40500.0,94.4683,94.69,94.3891,94.6583,40500.0
2015-02-10 11:20:00,119.54,119.66,119.44,119.44,28300.0,94.6662,94.7613,94.587,94.587,28300.0
2015-02-10 11:25:00,119.43,119.55,119.42,119.49,34200.0,94.5791,94.6741,94.5712,94.6266,34200.0
2015-02-10 11:30:00,119.48,119.7,119.48,119.62,41400.0,94.6187,94.7929,94.6187,94.7296,41400.0
2015-02-10 11:35:00,119.63,119.73,119.62,119.64,22600.0,94.7375,94.8167,94.7296,94.7454,22600.0
2015-02-10 11:40:00,119.64,119.72,119.63,119.7,33500.0,94.7454,94.8088,94.7375,94.7929,33500.0
2015-02-10 11:45:00,119.71,119.86,119.7,119.84,42600.0,94.8009,94.9196,94.7929,94.9038,42600.0
2015-02-10 11:50:00,119.86,120.05,119.81,119.97,31100.0,94.9196,95.0701,94.88,95.0068,31100.0
2015-02-10 11:55:00,120.0,120.01,119.83,119.85,23100.0,95.0305,95.0384,94.8959,94.9117,23100.0
2015-02-10 12:00:00,119.84,119.84,119.51,119.53,31800.0,94.9038,94.9038,94.6425,94.6583,31800.0
2015-02-10 12:05:00,119.53,119.74,119.48,119.71,20900.0,94.6583,94.8246,94.6187,94.8009,20900.0
2015-02-10 12:10:00,119.71,119.83,119.68,119.75,37900.0,94.8009,94.8959,94.7771,94.8325,37900.0
2015-02-10 12:15:00,119.75,119.89,119.72,119.88,26300.0,94.8325,94.9434,94.8088,94.9355,26300.0
2015-02-10 12:20:00,119.89,120.01,119.89,119.9,23400.0,94.9434,95.0384,94.9434,94.9513,23400.0
2015-02-10 12:25:00,119.9,119.96,119.8,119.84,15200.0,94.9513,94.9988,94.8721,94.9038,15200.0
2015-02-10 12:30:00,119.84,119.85,119.65,119.67,25300.0,94.9038,94.9117,94.7533,94.7692,25300.0
2015-02-10 12:35:00,119.66,119.79,119.61,119.79,21100.0,94.7613,94.8642,94.7217,94.8642,21100.0
2015-02-10 12:40:00,119.8,119.8,119.66,119.66,15000.0,94.8721,94.8721,94.7613,94.7613,15000.0
2015-02-10 12:45:00,119.65,119.81,119.65,119.78,26100.0,94.7533,94.88,94.7533,94.8563,26100.0
2015-02-10 12:50:00,119.77,119.78,119.67,119.67,20800.0,94.8484,94.8563,94.7692,94.7692,20800.0
2015-02-10 12:55:00,119.66,119.85,119.65,119.73,14600.0,94.7613,94.9117,94.7533,94.8167,14600.0
2015-02-10 13:00:00,119.73,119.77,119.65,119.72,22200.0,94.8167,94.8484,94.7533,94.8088,22200.0
2015-02-10 13:05:00,119.72,119.75,119.62,119.71,17400.0,94.8088,94.8325,94.7296,94.8009,17400.0
2015-02-10 13:10:00,119.71,119.91,119.7,119.76,18900.0,94.8009,94.9592,94.7929,94.8405,18900.0
2015-02-10 13:15:00,119.79,119.9,119.73,119.87,13800.0,94.8642,94.9513,94.8167,94.9276,13800.0
2015-02-10 13:20:00,119.86,119.86,119.57,119.66,16800.0,94.9196,94.9196,94.69,94.7613,16800.0
2015-02-10 13:25:00,119.65,119.83,119.6,119.8,15100.0,94.7533,94.8959,94.7137,94.8721,15100.0
2015-02-10 13:30:00,119.81,119.85,119.72,119.77,24300.0,94.88,94.9117,94.8088,94.8484,24300.0
2015-02-10 13:35:00,119.79,119.87,119.74,119.78,20500.0,94.8642,94.9276,94.8246,94.8563,20500.0
2015-02-10 13:40:00,119.79,119.79,119.6,119.66,15500.0,94.8642,94.8642,94.7137,94.7613,15500.0
2015-02-10 13:45:00,119.67,119.85,119.66,119.78,18200.0,94.7692,94.9117,94.7613,94.8563,18200.0
2015-02-10 13:50:00,119.78,119.84,119.72,119.72,20300.0,94.8563,94.9038,94.8088,94.8088,20300.0
2015-02-10 13:55:00,119.73,119.73,119.62,119.63,22500.0,94.8167,94.8167,94.7296,94.7375,22500.0
2015-02-10 14:00:00,119.63,119.71,119.55,119.63,22700.0,94.7375,94.8009,94.6741,94.7375,22700.0
2015-02-10 14:05:00,119.64,119.71,119.63,119.67,22900.0,94.7454,94.8009,94.7375,94.7692,22900.0
2015-02-10 14:10:00,119.67,119.71,119.59,119.6,22300.0,94.7692,94.8009,94.7058,94.7137,22300.0
2015-02-10 14:15:00,119.6,119.71,119.55,119.7,19800.0,94.7137,94.8009,94.6741,94.7929,19800.0
2015-02-10 14:20:00,119.72,119.73,119.58,119.62,17300.0,94.8088,94.8167,94.6979,94.7296,17300.0
2015-02-10 14:25:00,119.63,119.83,119.62,119.83,37400.0,94.7375,94.8959,94.7296,94.8959,37400.0
2015-02-10 14:30:00,119.83,120.31,119.83,120.28,55200.0,94.8959,95.276,94.8959,95.2523,55200.0
2015-02-10 14:35:00,120.27,120.58,120.27,120.53,55400.0,95.2443,95.4898,95.2443,95.4502,55400.0
2015-02-10 14:40:00,120.54,120.62,120.5,120.56,65700.0,95.4582,95.5215,95.4265,95.474,65700.0
2015-02-10 14:45:00,120.59,120.6,120.43,120.43,30500.0,95.4977,95.5057,95.371,95.371,30500.0
2015-02-10 14:50:00,120.43,120.44,120.3,120.36,36300.0,95.371,95.379,95.2681,95.3156,36300.0
2015-02-10 14:55:00,120.35,120.86,120.35,120.86,49900.0,95.3077,95.7116,95.3077,95.7116,49900.0
2015-02-10 15:00:00,120.87,120.88,120.69,120.72,34100.0,95.7195,95.7274,95.5769,95.6007,34100.0
2015-02-10 15:05:00,120.7,120.72,120.6,120.66,21600.0,95.5849,95.6007,95.5057,95.5532,21600.0
2015-02-10 15:10:00,120.69,120.84,120.69,120.84,30400.0,95.5769,95.6957,95.5769,95.6957,30400.0
2015-02-10 15:15:00,120.86,120.91,120.82,120.82,30700.0,95.7116,95.7512,95.6799,95.6799,30700.0
2015-02-10 15:20:00,120.82,120.89,120.8,120.85,34700.0,95.6799,95.7353,95.6641,95.7036,34700.0
2015-02-10 15:25:00,120.86,121.04,120.79,121.04,47800.0,95.7116,95.8541,95.6561,95.8541,47800.0
2015-02-10 15:30:00,121.03,121.1,120.98,121.04,43300.0,95.8462,95.9016,95.8066,95.8541,43300.0
2015-02-10 15:35:00,121.04,121.07,120.87,120.94,53300.0,95.8541,95.8779,95.7195,95.7749,53300.0
2015-02-10 15:40:00,120.95,121.06,120.92,120.97,68700.0,95.7828,95.87,95.7591,95.7987,68700.0
2015-02-10 15:45:00,120.97,121.04,120.81,120.82,72500.0,95.7987,95.8541,95.672,95.6799,72500.0
2015-02-10 15:50:00,120.82,120.87,120.79,120.85,81800.0,95.6799,95.7195,95.6561,95.7036,81800.0
2015-02-10 15:55:00,120.84,120.93,120.63,120.81,176700.0,95.6957,95.767,95.5294,95.672,176700.0
2015-02-11 09:30:00,121.0,121.0,120.58,120.96,70300.0,95.8224,95.8224,95.4898,95.7908,70300.0
2015-02-11 09:35:00,120.95,121.01,120.68,120.76,28500.0,95.7828,95.8304,95.569,95.6324,28500.0
2015-02-11 09:40:00,120.74,121.15,120.73,121.15,26000.0,95.6165,95.9412,95.6086,95.9412,26000.0
2015-02-11 09:45:00,121.15,121.46,121.1,121.45,50200.0,95.9412,96.1867,95.9016,96.1788,50200.0
2015-02-11 09:50:00,121.47,121.71,121.3,121.71,54500.0,96.1946,96.3847,96.06,96.3847,54500.0
2015-02-11 09:55:00,121.72,122.34,121.72,122.28,91400.0,96.3926,96.8836,96.3926,96.8361,91400.0
2015-02-11 10:00:00,122.26,122.3,121.99,122.08,64200.0,96.8203,96.8519,96.6064,96.6777,64200.0
2015-02-11 10:05:00,122.07,122.1,121.86,121.95,66100.0,96.6698,96.6935,96.5035,96.5748,66100.0
2015-02-11 10:10:00,121.95,121.96,121.71,121.79,62500.0,96.5748,96.5827,96.3847,96.4481,62500.0
2015-02-11 10:15:00,121.8,121.88,121.65,121.85,65700.0,96.456,96.5193,96.3372,96.4956,65700.0
2015-02-11 10:20:00,121.82,121.89,121.7,121.83,40100.0,96.4718,96.5272,96.3768,96.4797,40100.0
2015-02-11 10:25:00,121.8,121.86,121.73,121.81,36000.0,96.456,96.5035,96.4005,96.4639,36000.0
2015-02-11 10:30:00,121.8,121.87,121.7,121.87,41200.0,96.456,96.5114,96.3768,96.5114,41200.0
2015-02-11 10:35:00,121.87,122.03,121.72,122.0,60900.0,96.5114,96.6381,96.3926,96.6144,60900.0
2015-02-11 10:40:00,122.01,122.21,121.95,121.98,44300.0,96.6223,96.7807,96.5748,96.5985,44300.0
2015-02-11 10:45:00,122.01,122.08,121.95,122.01,15100.0,96.6223,96.6777,96.5748,96.6223,15100.0
2015-02-11 10:50:00,122.03,122.22,122.03,122.21,89100.0,96.6381,96.7886,96.6381,96.7807,89100.0
2015-02-11 10:55:00,122.21,122.38,122.17,122.3,45400.0,96.7807,96.9153,96.749,96.8519,45400.0
2015-02-11 11:00:00,122.3,122.7,122.29,122.65,49600.0,96.8519,97.1687,96.844,97.1291,49600.0
2015-02-11 11:05:00,122.68,122.69,122.5,122.52,29000.0,97.1529,97.1608,97.0103,97.0262,29000.0
2015-02-11 11:10:00,122.52,122.66,122.43,122.44,46100.0,97.0262,97.137,96.9549,96.9628,46100.0
2015-02-11 11:15:00,122.43,122.43,122.23,122.25,30400.0,96.9549,96.9549,96.7965,96.8123,30400.0
2015-02-11 11:20:00,122.26,122.26,122.04,122.1,30500.0,96.8203,96.8203,96.646,96.6935,30500.0
2015-02-11 11:25:00,122.09,122.2,122.06,122.13,25800.0,96.6856,96.7727,96.6619,96.7173,25800.0
2015-02-11 11:30:00,122.12,122.12,121.89,121.99,39500.0,96.7094,96.7094,96.5272,96.6064,39500.0
2015-02-11 11:35:00,121.97,122.12,121.96,122.11,12100.0,96.5906,96.7094,96.5827,96.7015,12100.0
2015-02-11 11:40:00,122.11,122.22,121.97,122.11,24100.0,96.7015,96.7886,96.5906,96.7015,24100.0
2015-02-11 11:45:00,122.11,122.19,122.03,122.12,17900.0,96.7015,96.7648,96.6381,96.7094,17900.0
2015-02-11 11:50:00,122.14,122.36,122.11,122.3,26400.0,96.7252,96.8994,96.7015,96.8519,26400.0
2015-02-11 11:55:00,122.29,122.33,122.19,122.19,18700.0,96.844,96.8757,96.7648,96.7648,18700.0
2015-02-11 12:00:00,122.18,122.24,122.09,122.19,17900.0,96.7569,96.8044,96.6856,96.7648,17900.0
2015-02-11 12:05:00,122.2,122.25,122.1,122.19,21800.0,96.7727,96.8123,96.6935,96.7648,21800.0
2015-02-11 12:10:00,122.17,122.2,122.13,122.19,18000.0,96.749,96.7727,96.7173,96.7648,18000.0
2015-02-11 12:15:00,122.18,122.33,122.13,122.28,71000.0,96.7569,96.8757,96.7173,96.8361,71000.0
2015-02-11 12:20:00,122.28,122.39,122.25,122.33,17500.0,96.8361,96.9232,96.8123,96.8757,17500.0
2015-02-11 12:25:00,122.34,122.36,122.24,122.3,17500.0,96.8836,96.8994,96.8044,96.8519,17500.0
2015-02-11 12:30:00,122.31,122.4,122.31,122.37,12300.0,96.8599,96.9311,96.8599,96.9074,12300.0
2015-02-11 12:35:00,122.34,122.45,122.29,122.43,23100.0,96.8836,96.9707,96.844,96.9549,23100.0
2015-02-11 12:40:00,122.44,122.44,122.0,122.01,46600.0,96.9628,96.9628,96.6144,96.6223,46600.0
2015-02-11 12:45:00,122.03,122.07,121.94,122.05,24400.0,96.6381,96.6698,96.5668,96.654,24400.0
2015-02-11 12:50:00,122.04,122.06,121.92,121.95,21500.0,96.646,96.6619,96.551,96.5748,21500.0
2015-02-11 12:55:00,121.95,122.1,121.83,121.89,50000.0,96.5748,96.6935,96.4797,96.5272,50000.0
2015-02-11 13:00:00,121.91,121.99,121.88,121.91,23400.0,96.5431,96.6064,96.5193,96.5431,23400.0
2015-02-11 13:05:00,121.89,121.91,121.73,121.84,28900.0,96.5272,96.5431,96.4005,96.4876,28900.0
2015-02-11 13:10:00,121.85,121.88,121.59,121.64,56400.0,96.4956,96.5193,96.2897,96.3293,56400.0
2015-02-11 13:15:00,121.65,121.7,121.51,121.54,18700.0,96.3372,96.3768,96.2263,96.2501,18700.0
2015-02-11 13:20:00,121.53,121.71,121.42,121.68,25600.0,96.2422,96.3847,96.155,96.3609,25600.0
2015-02-11 13:25:00,121.67,121.73,121.63,121.65,10100.0,96.353,96.4005,96.3213,96.3372,10100.0
2015-02-11 13:30:00,121.65,121.66,121.44,121.61,17700.0,96.3372,96.3451,96.1709,96.3055,17700.0
2015-02-11 13:35:00,121.61,121.73,121.54,121.61,13900.0,96.3055,96.4005,96.2501,96.3055,13900.0
2015-02-11 13:40:00,121.6,121.65,121.5,121.5,20300.0,96.2976,96.3372,96.2184,96.2184,20300.0
2015-02-11 13:45:00,121.49,121.62,121.48,121.57,13600.0,96.2105,96.3134,96.2026,96.2738,13600.0
2015-02-11 13:50:00,121.56,121.62,121.48,121.51,28800.0,96.2659,96.3134,96.2026,96.2263,28800.0
2015-02-11 13:55:00,121.5,121.94,121.45,121.82,25500.0,96.2184,96.5668,96.1788,96.4718,25500.0
2015-02-11 14:00:00,121.81,121.97,121.68,121.88,20400.0,96.4639,96.5906,96.3609,96.5193,20400.0
2015-02-11 14:05:00,121.89,121.97,121.82,121.97,16400.0,96.5272,96.5906,96.4718,96.5906,16400.0
2015-02-11 14:10:00,121.96,122.02,121.85,121.96,22000.0,96.5827,96.6302,96.4956,96.5827,22000.0
2015-02-11 14:15:00,121.97,122.04,121.81,121.96,27000.0,96.5906,96.646,96.4639,96.5827,27000.0
2015-02-11 14:20:00,121.94,121.98,121.72,121.75,22500.0,96.5668,96.5985,96.3926,96.4164,22500.0
2015-02-11 14:25:00,121.74,121.75,121.52,121.61,29000.0,96.4085,96.4164,96.2342,96.3055,29000.0
2015-02-11 14:30:00,121.62,121.74,121.61,121.71,13600.0,96.3134,96.4085,96.3055,96.3847,13600.0
2015-02-11 14:35:00,121.7,121.86,121.7,121.83,24300.0,96.3768,96.5035,96.3768,96.4797,24300.0
2015-02-11 14:40:00,121.86,121.98,121.86,121.97,32000.0,96.5035,96.5985,96.5035,96.5906,32000.0
2015-02-11 14:45:00,121.96,122.08,121.91,121.98,24400.0,96.5827,96.6777,96.5431,96.5985,24400.0
2015-02-11 14:50:00,121.97,122.05,121.92,122.01,20100.0,96.5906,96.654,96.551,96.6223,20100.0
2015-02-11 14:55:00,122.0,122.06,121.95,122.06,38000.0,96.6144,96.6619,96.5748,96.6619,38000.0
2015-02-11 15:00:00,122.05,122.13,122.01,122.05,23500.0,96.654,96.7173,96.6223,96.654,23500.0
2015-02-11 15:05:00,122.04,122.14,121.97,122.09,37200.0,96.646,96.7252,96.5906,96.6856,37200.0
2015-02-11 15:10:00,122.09,122.09,121.99,122.04,21500.0,96.6856,96.6856,96.6064,96.646,21500.0
2015-02-11 15:15:00,122.01,122.11,121.98,122.02,49300.0,96.6223,96.7015,96.5985,96.6302,49300.0
2015-02-11 15:20:00,122.02,122.34,122.01,122.31,33300.0,96.6302,96.8836,96.6223,96.8599,33300.0
2015-02-11 15:25:00,122.3,122.61,122.29,122.39,55100.0,96.8519,97.0974,96.844,96.9232,55100.0
2015-02-11 15:30:00,122.39,122.44,121.96,122.1,38500.0,96.9232,96.9628,96.5827,96.6935,38500.0
2015-02-11 15:35:00,122.08,122.28,122.08,122.28,25200.0,96.6777,96.8361,96.6777,96.8361,25200.0
2015-02-11 15:40:00,122.29,122.37,122.13,122.18,43000.0,96.844,96.9074,96.7173,96.7569,43000.0
2015-02-11 15:45:00,122.16,122.25,121.96,122.02,58100.0,96.7411,96.8123,96.5827,96.6302,58100.0
2015-02-11 15:50:00,122.04,122.1,121.96,122.0,86600.0,96.646,96.6935,96.5827,96.6144,86600.0
2015-02-11 15:55:00,122.0,122.15,121.99,122.1,92400.0,96.6144,96.7331,96.6064,96.6935,92400.0
2015-02-12 09:30:00,122.72,122.9,122.39,122.87,93100.0,97.1845,97.3271,96.9232,97.3033,93100.0
2015-02-12 09:35:00,122.85,123.05,122.74,123.01,104000.0,97.2875,97.4459,97.2004,97.4142,104000.0
2015-02-12 09:40:00,123.03,123.28,122.81,122.81,104400.0,97.43,97.628,97.2558,97.2558,104400.0
2015-02-12 09:45:00,122.8,123.04,122.79,123.03,76800.0,97.2479,97.438,97.24,97.43,76800.0
2015-02-12 09:50:00,123.04,123.07,122.96,123.0,65700.0,97.438,97.4617,97.3746,97.4063,65700.0
2015-02-12 09:55:00,123.02,123.06,122.97,123.01,44000.0,97.4221,97.4538,97.3825,97.4142,44000.0
2015-02-12 10:00:00,123.03,123.07,122.97,123.03,66000.0,97.43,97.4617,97.3825,97.43,66000.0
2015-02-12 10:05:00,123.03,123.36,123.02,123.27,52500.0,97.43,97.6914,97.4221,97.6201,52500.0
2015-02-12 10:10:00,123.28,123.28,123.04,123.06,25800.0,97.628,97.628,97.438,97.4538,25800.0
2015-02-12 10:15:00,123.08,123.15,122.98,123.13,33500.0,97.4696,97.5251,97.3904,97.5092,33500.0
2015-02-12 10:20:00,123.13,123.17,122.98,123.01,26500.0,97.5092,97.5409,97.3904,97.4142,26500.0
2015-02-12 10:25:00,123.01,123.03,122.85,122.9,51800.0,97.4142,97.43,97.2875,97.3271,51800.0
2015-02-12 10:30:00,122.9,123.03,122.87,122.96,50900.0,97.3271,97.43,97.3033,97.3746,50900.0
2015-02-12 10:35:00,122.96,123.0,122.82,122.9,81100.0,97.3746,97.4063,97.2637,97.3271,81100.0
2015-02-12 10:40:00,122.9,122.99,122.78,122.86,53000.0,97.3271,97.3984,97.2321,97.2954,53000.0
2015-02-12 10:45:00,122.87,122.95,122.82,122.94,31800.0,97.3033,97.3667,97.2637,97.3588,31800.0
2015-02-12 10:50:00,122.97,123.12,122.97,123.06,27200.0,97.3825,97.5013,97.3825,97.4538,27200.0
2015-02-12 10:55:00,123.06,123.24,123.06,123.13,24600.0,97.4538,97.5963,97.4538,97.5092,24600.0
2015-02-12 11:00:00,123.14,123.14,123.0,123.12,25100.0,97.5171,97.5171,97.4063,97.5013,25100.0
2015-02-12 11:05:00,123.13,123.16,122.95,122.96,31800.0,97.5092,97.533,97.3667,97.3746,31800.0
2015-02-12 11:10:00,122.92,122.97,122.88,122.91,32100.0,97.3429,97.3825,97.3112,97.335,32100.0
2015-02-12 11:15:00,122.9,122.92,122.79,122.91,37900.0,97.3271,97.3429,97.24,97.335,37900.0
2015-02-12 11:20:00,122.93,123.0,122.85,122.92,55300.0,97.3508,97.4063,97.2875,97.3429,55300.0
2015-02-12 11:25:00,122.92,122.95,122.86,122.94,39600.0,97.3429,97.3667,97.2954,97.3588,39600.0
2015-02-12 11:30:00,122.96,123.11,122.89,123.08,37700.0,97.3746,97.4934,97.3192,97.4696,37700.0
2015-02-12 11:35:00,123.06,123.26,123.06,123.16,39100.0,97.4538,97.6122,97.4538,97.533,39100.0
2015-02-12 11:40:00,123.16,123.17,123.03,123.05,27400.0,97.533,97.5409,97.43,97.4459,27400.0
2015-02-12 11:45:00,123.06,123.15,123.06,123.08,30700.0,97.4538,97.5251,97.4538,97.4696,30700.0
2015-02-12 11:50:00,123.08,123.08,122.98,123.01,52700.0,97.4696,97.4696,97.3904,97.4142,52700.0
2015-02-12 11:55:00,123.01,123.13,123.01,123.12,21700.0,97.4142,97.5092,97.4142,97.5013,21700.0
2015-02-12 12:00:00,123.11,123.14,123.03,123.07,17300.0,97.4934,97.5171,97.43,97.4617,17300.0
2015-02-12 12:05:00,123.07,123.1,123.04,123.07,29200.0,97.4617,97.4855,97.438,97.4617,29200.0
2015-02-12 12:10:00,123.09,123.1,123.07,123.08,20900.0,97.4775,97.4855,97.4617,97.4696,20900.0
2015-02-12 12:15:00,123.1,123.28,123.09,123.28,23100.0,97.4855,97.628,97.4775,97.628,23100.0
2015-02-12 12:20:00,123.27,123.3,123.17,123.25,65900.0,97.6201,97.6439,97.5409,97.6043,65900.0
2015-02-12 12:25:00,123.26,123.32,123.26,123.32,15700.0,97.6122,97.6597,97.6122,97.6597,15700.0
2015-02-12 12:30:00,123.33,123.45,123.33,123.39,24800.0,97.6676,97.7626,97.6676,97.7151,24800.0
2015-02-12 12:35:00,123.39,123.47,123.39,123.44,15200.0,97.7151,97.7785,97.7151,97.7547,15200.0
2015-02-12 12:40:00,123.44,123.54,123.42,123.48,58500.0,97.7547,97.8339,97.7389,97.7864,58500.0
2015-02-12 12:45:00,123.49,123.59,123.46,123.56,23800.0,97.7943,97.8735,97.7706,97.8498,23800.0
2015-02-12 12:50:00,123.56,123.7,123.55,123.7,33400.0,97.8498,97.9606,97.8418,97.9606,33400.0
2015-02-12 12:55:00,123.73,123.82,123.68,123.74,40500.0,97.9844,98.0557,97.9448,97.9923,40500.0
2015-02-12 13:00:00,123.75,123.86,123.72,123.72,43600.0,98.0002,98.0873,97.9765,97.9765,43600.0
2015-02-12 13:05:00,123.72,123.79,123.62,123.62,78900.0,97.9765,98.0319,97.8973,97.8973,78900.0
2015-02-12 13:10:00,123.63,123.74,123.63,123.64,63000.0,97.9052,97.9923,97.9052,97.9131,63000.0
2015-02-12 13:15:00,123.64,123.65,123.54,123.61,41700.0,97.9131,97.921,97.8339,97.8893,41700.0
2015-02-12 13:20:00,123.61,123.71,123.56,123.64,25300.0,97.8893,97.9685,97.8498,97.9131,25300.0
2015-02-12 13:25:00,123.63,123.71,123.63,123.69,20800.0,97.9052,97.9685,97.9052,97.9527,20800.0
2015-02-12 13:30:00,123.67,123.84,123.67,123.83,21800.0,97.9369,98.0715,97.9369,98.0636,21800.0
2015-02-12 13:35:00,123.81,123.84,123.7,123.76,21700.0,98.0477,98.0715,97.9606,98.0081,21700.0
2015-02-12 13:40:00,123.77,123.8,123.7,123.76,31600.0,98.0161,98.0398,97.9606,98.0081,31600.0
2015-02-12 13:45:00,123.77,123.81,123.66,123.74,33300.0,98.0161,98.0477,97.9289,97.9923,33300.0
2015-02-12 13:50:00,123.75,123.82,123.74,123.79,21900.0,98.0002,98.0557,97.9923,98.0319,21900.0
2015-02-12 13:55:00,123.78,123.87,123.75,123.87,13400.0,98.024,98.0952,98.0002,98.0952,13400.0
2015-02-12 14:00:00,123.86,123.89,123.72,123.72,27300.0,98.0873,98.1111,97.9765,97.9765,27300.0
2015-02-12 14:05:00,123.73,123.86,123.64,123.86,27900.0,97.9844,98.0873,97.9131,98.0873,27900.0
2015-02-12 14:10:00,123.82,123.86,123.73,123.84,22700.0,98.0557,98.0873,97.9844,98.0715,22700.0
2015-02-12 14:15:00,123.84,123.84,123.68,123.71,32800.0,98.0715,98.0715,97.9448,97.9685,32800.0
2015-02-12 14:20:00,123.73,123.79,123.64,123.76,22200.0,97.9844,98.0319,97.9131,98.0081,22200.0
2015-02-12 14:25:00,123.76,123.86,123.76,123.79,19300.0,98.0081,98.0873,98.0081,98.0319,19300.0
2015-02-12 14:30:00,123.79,123.82,123.64,123.72,27000.0,98.0319,98.0557,97.9131,97.9765,27000.0
2015-02-12 14:35:00,123.71,123.78,123.69,123.71,24400.0,97.9685,98.024,97.9527,97.9685,24400.0
2015-02-12 14:40:00,123.71,123.84,123.66,123.82,26600.0,97.9685,98.0715,97.9289,98.0557,26600.0
2015-02-12 14:45:00,123.82,123.87,123.74,123.82,43100.0,98.0557,98.0952,97.9923,98.0557,43100.0
2015-02-12 14:50:00,123.83,123.83,123.74,123.76,26100.0,98.0636,98.0636,97.9923,98.0081,26100.0
2015-02-12 14:55:00,123.75,123.78,123.73,123.73,25400.0,98.0002,98.024,97.9844,97.9844,25400.0
2015-02-12 15:00:00,123.74,123.8,123.65,123.65,38900.0,97.9923,98.0398,97.921,97.921,38900.0
2015-02-12 15:05:00,123.69,123.71,123.61,123.69,26400.0,97.9527,97.9685,97.8893,97.9527,26400.0
2015-02-12 15:10:00,123.68,123.81,123.67,123.77,45600.0,97.9448,98.0477,97.9369,98.0161,45600.0
2015-02-12 15:15:00,123.77,123.88,123.77,123.87,20200.0,98.0161,98.1032,98.0161,98.0952,20200.0
2015-02-12 15:20:00,123.86,123.93,123.85,123.9,40400.0,98.0873,98.1428,98.0794,98.119,40400.0
2015-02-12 15:25:00,123.91,123.94,123.75,123.78,209000.0,98.1269,98.1507,98.0002,98.024,209000.0
2015-02-12 15:30:00,123.77,123.79,123.68,123.73,58700.0,98.0161,98.0319,97.9448,97.9844,58700.0
2015-02-12 15:35:00,123.73,123.86,123.73,123.86,55900.0,97.9844,98.0873,97.9844,98.0873,55900.0
2015-02-12 15:40:00,123.86,123.89,123.72,123.73,79900.0,98.0873,98.1111,97.9765,97.9844,79900.0
2015-02-12 15:45:00,123.74,123.85,123.69,123.8,100300.0,97.9923,98.0794,97.9527,98.0398,100300.0
2015-02-12 15:50:00,123.8,123.88,123.77,123.77,77200.0,98.0398,98.1032,98.0161,98.0161,77200.0
2015-02-12 15:55:00,123.77,123.88,123.74,123.84,161700.0,98.0161,98.1032,97.9923,98.0715,161700.0
2015-02-13 09:30:00,123.74,124.12,123.58,124.12,105800.0,97.9923,98.2932,97.8656,98.2932,105800.0
2015-02-13 09:35:00,124.1,124.4,124.03,124.28,54400.0,98.2774,98.515,98.222,98.4199,54400.0
2015-02-13 09:40:00,124.26,124.3,124.11,124.12,37400.0,98.4041,98.4358,98.2853,98.2932,37400.0
2015-02-13 09:45:00,124.14,124.31,124.1,124.14,31000.0,98.3091,98.4437,98.2774,98.3091,31000.0
2015-02-13 09:50:00,124.16,124.2,123.91,124.0,49700.0,98.3249,98.3566,98.1269,98.1982,49700.0
2015-02-13 09:55:00,123.99,124.17,123.92,124.16,47300.0,98.1903,98.3328,98.1348,98.3249,47300.0
2015-02-13 10:00:00,124.16,124.27,123.99,124.08,39400.0,98.3249,98.412,98.1903,98.2616,39400.0
2015-02-13 10:05:00,124.07,124.13,123.91,123.96,32700.0,98.2536,98.3011,98.1269,98.1665,32700.0
2015-02-13 10:10:00,123.96,124.15,123.88,124.13,27600.0,98.1665,98.317,98.1032,98.3011,27600.0
2015-02-13 10:15:00,124.16,124.29,124.08,124.1,23200.0,98.3249,98.4279,98.2616,98.2774,23200.0
2015-02-13 10:20:00,124.09,124.18,124.04,124.08,27300.0,98.2695,98.3407,98.2299,98.2616,27300.0
2015-02-13 10:25:00,124.1,124.52,124.1,124.46,40600.0,98.2774,98.61,98.2774,98.5625,40600.0
2015-02-13 10:30:00,124.49,124.5,124.25,124.25,31300.0,98.5862,98.5942,98.3962,98.3962,31300.0
2015-02-13 10:35:00,124.26,124.26,124.11,124.16,32500.0,98.4041,98.4041,98.2853,98.3249,32500.0
2015-02-13 10:40:00,124.15,124.16,123.96,123.97,18100.0,98.317,98.3249,98.1665,98.1744,18100.0
2015-02-13 10:45:00,124.0,124.05,123.98,124.02,14300.0,98.1982,98.2378,98.1824,98.214,14300.0
2015-02-13 10:50:00,124.01,124.3,124.0,124.29,31900.0,98.2061,98.4358,98.1982,98.4279,31900.0
2015-02-13 10:55:00,124.28,124.3,124.08,124.11,16000.0,98.4199,98.4358,98.2616,98.2853,16000.0
2015-02-13 11:00:00,124.1,124.32,124.1,124.28,31500.0,98.2774,98.4516,98.2774,98.4199,31500.0
2015-02-13 11:05:00,124.29,124.35,124.25,124.25,21400.0,98.4279,98.4754,98.3962,98.3962,21400.0
2015-02-13 11:10:00,124.24,124.25,124.15,124.18,25000.0,98.3883,98.3962,98.317,98.3407,25000.0
2015-02-13 11:15:00,124.18,124.3,124.17,124.24,22800.0,98.3407,98.4358,98.3328,98.3883,22800.0
2015-02-13 11:20:00,124.23,124.24,124.03,124.09,27500.0,98.3803,98.3883,98.222,98.2695,27500.0
2015-02-13 11:25:00,124.09,124.19,124.04,124.16,22900.0,98.2695,98.3487,98.2299,98.3249,22900.0
2015-02-13 11:30:00,124.17,124.19,124.04,124.1,13800.0,98.3328,98.3487,98.2299,98.2774,13800.0
2015-02-13 11:35:00,124.12,124.12,123.8,123.82,21000.0,98.2932,98.2932,98.0398,98.0557,21000.0
2015-02-13 11:40:00,123.83,124.11,123.83,124.11,27000.0,98.0636,98.2853,98.0636,98.2853,27000.0
2015-02-13 11:45:00,124.13,124.15,123.89,123.97,13000.0,98.3011,98.317,98.1111,98.1744,13000.0
2015-02-13 11:50:00,123.95,123.95,123.73,123.74,31000.0,98.1586,98.1586,97.9844,97.9923,31000.0
2015-02-13 11:55:00,123.72,123.76,123.59,123.69,37400.0,97.9765,98.0081,97.8735,97.9527,37400.0
2015-02-13 12:00:00,123.69,123.71,123.55,123.57,14900.0,97.9527,97.9685,97.8418,97.8577,14900.0
2015-02-13 12:05:00,123.57,123.58,123.45,123.55,18700.0,97.8577,97.8656,97.7626,97.8418,18700.0
2015-02-13 12:10:00,123.56,123.56,123.32,123.32,28100.0,97.8498,97.8498,97.6597,97.6597,28100.0
2015-02-13 12:15:00,123.32,123.33,123.19,123.19,27400.0,97.6597,97.6676,97.5567,97.5567,27400.0
2015-02-13 12:20:00,123.18,123.25,123.13,123.2,24500.0,97.5488,97.6043,97.5092,97.5647,24500.0
2015-02-13 12:25:00,123.18,123.23,123.11,123.13,27400.0,97.5488,97.5884,97.4934,97.5092,27400.0
2015-02-13 12:30:00,123.14,123.31,123.1,123.29,19300.0,97.5171,97.6518,97.4855,97.6359,19300.0
2015-02-13 12:35:00,123.31,123.32,123.12,123.13,17300.0,97.6518,97.6597,97.5013,97.5092,17300.0
2015-02-13 12:40:00,123.13,123.29,123.12,123.23,13300.0,97.5092,97.6359,97.5013,97.5884,13300.0
2015-02-13 12:45:00,123.2,123.2,123.03,123.08,96600.0,97.5647,97.5647,97.43,97.4696,96600.0
2015-02-13 12:50:00,123.09,123.1,123.03,123.03,35900.0,97.4775,97.4855,97.43,97.43,35900.0
2015-02-13 12:55:00,123.02,123.1,123.01,123.02,19000.0,97.4221,97.4855,97.4142,97.4221,19000.0
2015-02-13 13:00:00,123.04,123.05,122.81,122.86,52300.0,97.438,97.4459,97.2558,97.2954,52300.0
2015-02-13 13:05:00,122.86,122.9,122.85,122.87,20900.0,97.2954,97.3271,97.2875,97.3033,20900.0
2015-02-13 13:10:00,122.84,122.85,122.71,122.72,47200.0,97.2796,97.2875,97.1766,97.1845,47200.0
2015-02-13 13:15:00,122.73,122.75,122.69,122.75,20200.0,97.1925,97.2083,97.1608,97.2083,20200.0
2015-02-13 13:20:00,122.75,122.75,122.58,122.59,28100.0,97.2083,97.2083,97.0737,97.0816,28100.0
2015-02-13 13:25:00,122.58,122.6,122.35,122.36,48500.0,97.0737,97.0895,96.8915,96.8994,48500.0
2015-02-13 13:30:00,122.38,122.54,122.35,122.48,48800.0,96.9153,97.042,96.8915,96.9945,48800.0
2015-02-13 13:35:00,122.48,122.49,122.25,122.46,28300.0,96.9945,97.0024,96.8123,96.9786,28300.0
2015-02-13 13:40:00,122.48,122.59,122.33,122.46,27100.0,96.9945,97.0816,96.8757,96.9786,27100.0
2015-02-13 13:45:00,122.5,122.5,122.43,122.43,37500.0,97.0103,97.0103,96.9549,96.9549,37500.0
2015-02-13 13:50:00,122.44,122.5,122.42,122.48,32400.0,96.9628,97.0103,96.947,96.9945,32400.0
2015-02-13 13:55:00,122.49,122.5,122.41,122.42,26200.0,97.0024,97.0103,96.939,96.947,26200.0
2015-02-13 14:00:00,122.42,122.42,122.36,122.38,19600.0,96.947,96.947,96.8994,96.9153,19600.0
2015-02-13 14:05:00,122.39,122.5,122.36,122.37,22700.0,96.9232,97.0103,96.8994,96.9074,22700.0
2015-02-13 14:10:00,122.35,122.49,122.35,122.41,18300.0,96.8915,97.0024,96.8915,96.939,18300.0
2015-02-13 14:15:00,122.44,122.5,122.44,122.45,27400.0,96.9628,97.0103,96.9628,96.9707,27400.0
2015-02-13 14:20:00,122.44,122.46,122.36,122.38,25000.0,96.9628,96.9786,96.8994,96.9153,25000.0
2015-02-13 14:25:00,122.39,122.41,122.37,122.39,60000.0,96.9232,96.939,96.9074,96.9232,60000.0
2015-02-13 14:30:00,122.38,122.4,122.35,122.37,35700.0,96.9153,96.9311,96.8915,96.9074,35700.0
2015-02-13 14:35:00,122.37,122.4,122.36,122.39,26100.0,96.9074,96.9311,96.8994,96.9232,26100.0
2015-02-13 14:40:00,122.39,122.4,122.33,122.34,24300.0,96.9232,96.9311,96.8757,96.8836,24300.0
2015-02-13 14:45:00,122.35,122.35,122.31,122.35,46800.0,96.8915,96.8915,96.8599,96.8915,46800.0
2015-02-13 14:50:00,122.35,122.37,122.34,122.35,31300.0,96.8915,96.9074,96.8836,96.8915,31300.0
2015-02-13 14:55:00,122.35,122.39,122.34,122.37,31300.0,96.8915,96.9232,96.8836,96.9074,31300.0
2015-02-13 15:00:00,122.38,122.38,122.34,122.37,40500.0,96.9153,96.9153,96.8836,96.9074,40500.0
2015-02-13 15:05:00,122.37,122.38,122.33,122.38,80000.0,96.9074,96.9153,96.8757,96.9153,80000.0
2015-02-13 15:10:00,122.38,122.43,122.33,122.41,78900.0,96.9153,96.9549,96.8757,96.939,78900.0
2015-02-13 15:15:00,122.43,122.5,122.4,122.47,44200.0,96.9549,97.0103,96.9311,96.9866,44200.0
2015-02-13 15:20:00,122.46,122.53,122.41,122.53,42900.0,96.9786,97.0341,96.939,97.0341,42900.0
2015-02-13 15:25:00,122.54,122.62,122.52,122.62,35300.0,97.042,97.1053,97.0262,97.1053,35300.0
2015-02-13 15:30:00,122.63,122.63,122.39,122.46,55000.0,97.1133,97.1133,96.9232,96.9786,55000.0
2015-02-13 15:35:00,122.46,122.54,122.46,122.54,46300.0,96.9786,97.042,96.9786,97.042,46300.0
2015-02-13 15:40:00,122.56,122.65,122.53,122.65,41600.0,97.0578,97.1291,97.0341,97.1291,41600.0
2015-02-13 15:45:00,122.65,122.74,122.62,122.74,46400.0,97.1291,97.2004,97.1053,97.2004,46400.0
2015-02-13 15:50:00,122.74,122.75,122.49,122.54,143000.0,97.2004,97.2083,97.0024,97.042,143000.0
2015-02-13 15:55:00,122.54,122.6,122.53,122.59,84800.0,97.042,97.0895,97.0341,97.0816,84800.0
2015-02-17 09:30:00,121.96,122.0,121.63,121.67,148900.0,96.5827,96.6144,96.3213,96.353,148900.0
2015-02-17 09:35:00,121.66,122.0,121.57,121.81,67300.0,96.3451,96.6144,96.2738,96.4639,67300.0
2015-02-17 09:40:00,121.8,121.99,121.67,121.95,82800.0,96.456,96.6064,96.353,96.5748,82800.0
2015-02-17 09:45:00,121.95,121.97,121.82,121.89,82800.0,96.5748,96.5906,96.4718,96.5272,82800.0
2015-02-17 09:50:00,121.9,121.95,121.77,121.85,56000.0,96.5352,96.5748,96.4322,96.4956,56000.0
2015-02-17 09:55:00,121.83,121.93,121.77,121.89,28300.0,96.4797,96.5589,96.4322,96.5272,28300.0
2015-02-17 10:00:00,121.9,122.34,121.87,122.34,33200.0,96.5352,96.8836,96.5114,96.8836,33200.0
2015-02-17 10:05:00,122.32,122.56,122.32,122.34,36200.0,96.8678,97.0578,96.8678,96.8836,36200.0
2015-02-17 10:10:00,122.35,122.5,122.3,122.47,26000.0,96.8915,97.0103,96.8519,96.9866,26000.0
2015-02-17 10:15:00,122.47,122.5,122.23,122.23,33900.0,96.9866,97.0103,96.7965,96.7965,33900.0
2015-02-17 10:20:00,122.24,122.26,122.04,122.09,31400.0,96.8044,96.8203,96.646,96.6856,31400.0
2015-02-17 10:25:00,122.08,122.17,122.03,122.14,25300.0,96.6777,96.749,96.6381,96.7252,25300.0
2015-02-17 10:30:00,122.17,122.33,122.16,122.27,34200.0,96.749,96.8757,96.7411,96.8282,34200.0
2015-02-17 10:35:00,122.27,122.3,122.08,122.13,42500.0,96.8282,96.8519,96.6777,96.7173,42500.0
2015-02-17 10:40:00,122.12,122.16,122.05,122.09,50400.0,96.7094,96.7411,96.654,96.6856,50400.0
2015-02-17 10:45:00,122.09,122.23,122.05,122.23,24800.0,96.6856,96.7965,96.654,96.7965,24800.0
2015-02-17 10:50:00,122.22,122.25,121.92,121.92,27200.0,96.7886,96.8123,96.551,96.551,27200.0
2015-02-17 10:55:00,121.92,121.93,121.77,121.77,27900.0,96.551,96.5589,96.4322,96.4322,27900.0
2015-02-17 11:00:00,121.78,121.94,121.76,121.9,32100.0,96.4401,96.5668,96.4243,96.5352,32100.0
2015-02-17 11:05:00,121.9,122.08,121.9,122.0,17400.0,96.5352,96.6777,96.5352,96.6144,17400.0
2015-02-17 11:10:00,122.0,122.0,121.9,121.96,19000.0,96.6144,96.6144,96.5352,96.5827,19000.0
2015-02-17 11:15:00,121.97,122.07,121.97,121.98,16100.0,96.5906,96.6698,96.5906,96.5985,16100.0
2015-02-17 11:20:00,122.0,122.21,121.97,122.17,20700.0,96.6144,96.7807,96.5906,96.749,20700.0
2015-02-17 11:25:00,122.16,122.18,122.0,122.13,26600.0,96.7411,96.7569,96.6144,96.7173,26600.0
2015-02-17 11:30:00,122.1,122.13,122.0,122.05,44600.0,96.6935,96.7173,96.6144,96.654,44600.0
2015-02-17 11:35:00,122.04,122.21,122.01,122.09,26100.0,96.646,96.7807,96.6223,96.6856,26100.0
2015-02-17 11:40:00,122.09,122.17,122.03,122.08,17500.0,96.6856,96.749,96.6381,96.6777,17500.0
2015-02-17 11:45:00,122.09,122.11,121.94,121.94,16200.0,96.6856,96.7015,96.5668,96.5668,16200.0
2015-02-17 11:50:00,121.93,121.99,121.86,121.9,27900.0,96.5589,96.6064,96.5035,96.5352,27900.0
2015-02-17 11:55:00,121.89,121.98,121.88,121.95,18900.0,96.5272,96.5985,96.5193,96.5748,18900.0
2015-02-17 12:00:00,121.94,122.06,121.94,121.96,18800.0,96.5668,96.6619,96.5668,96.5827,18800.0
2015-02-17 12:05:00,121.96,122.04,121.95,122.0,15200.0,96.5827,96.646,96.5748,96.6144,15200.0
2015-02-17 12:10:00,122.0,122.05,121.88,121.9,19500.0,96.6144,96.654,96.5193,96.5352,19500.0
2015-02-17 12:15:00,121.9,121.97,121.84,121.96,16200.0,96.5352,96.5906,96.4876,96.5827,16200.0
2015-02-17 12:20:00,121.95,121.95,121.86,121.89,16500.0,96.5748,96.5748,96.5035,96.5272,16500.0
2015-02-17 12:25:00,121.88,121.89,121.81,121.86,22000.0,96.5193,96.5272,96.4639,96.5035,22000.0
2015-02-17 12:30:00,121.87,122.0,121.82,121.96,28300.0,96.5114,96.6144,96.4718,96.5827,28300.0
2015-02-17 12:35:00,121.97,122.02,121.94,121.99,15100.0,96.5906,96.6302,96.5668,96.6064,15100.0
2015-02-17 12:40:00,121.97,121.97,121.83,121.83,23100.0,96.5906,96.5906,96.4797,96.4797,23100.0
2015-02-17 12:45:00,121.84,121.94,121.83,121.87,21800.0,96.4876,96.5668,96.4797,96.5114,21800.0
2015-02-17 12:50:00,121.86,121.9,121.86,121.9,25100.0,96.5035,96.5352,96.5035,96.5352,25100.0
2015-02-17 12:55:00,121.9,121.91,121.81,121.89,27700.0,96.5352,96.5431,96.4639,96.5272,27700.0
2015-02-17 13:00:00,121.9,122.01,121.87,122.0,27500.0,96.5352,96.6223,96.5114,96.6144,27500.0
2015-02-17 13:05:00,122.0,122.02,121.96,122.0,31700.0,96.6144,96.6302,96.5827,96.6144,31700.0
2015-02-17 13:10:00,122.02,122.07,122.01,122.03,23000.0,96.6302,96.6698,96.6223,96.6381,23000.0
2015-02-17 13:15:00,122.05,122.2,122.03,122.18,30300.0,96.654,96.7727,96.6381,96.7569,30300.0
2015-02-17 13:20:00,122.19,122.21,122.09,122.19,37600.0,96.7648,96.7807,96.6856,96.7648,37600.0
2015-02-17 13:25:00,122.23,122.3,122.23,122.3,23400.0,96.7965,96.8519,96.7965,96.8519,23400.0
2015-02-17 13:30:00,122.3,122.33,122.28,122.28,31100.0,96.8519,96.8757,96.8361,96.8361,31100.0
2015-02-17 13:35:00,122.27,122.3,122.23,122.26,36000.0,96.8282,96.8519,96.7965,96.8203,36000.0
2015-02-17 13:40:00,122.24,122.32,122.23,122.3,47000.0,96.8044,96.8678,96.7965,96.8519,47000.0
2015-02-17 13:45:00,122.3,122.36,122.27,122.33,35300.0,96.8519,96.8994,96.8282,96.8757,35300.0
2015-02-17 13:50:00,122.34,122.35,122.17,122.3,47600.0,96.8836,96.8915,96.749,96.8519,47600.0
2015-02-17 13:55:00,122.3,122.3,122.2,122.3,28300.0,96.8519,96.8519,96.7727,96.8519,28300.0
2015-02-17 14:00:00,122.3,122.3,122.18,122.19,24100.0,96.8519,96.8519,96.7569,96.7648,24100.0
2015-02-17 14:05:00,122.19,122.29,122.18,122.19,20100.0,96.7648,96.844,96.7569,96.7648,20100.0
2015-02-17 14:10:00,122.18,122.24,122.1,122.1,17200.0,96.7569,96.8044,96.6935,96.6935,17200.0
2015-02-17 14:15:00,122.11,122.24,122.11,122.22,18900.0,96.7015,96.8044,96.7015,96.7886,18900.0
2015-02-17 14:20:00,122.22,122.28,122.22,122.26,11300.0,96.7886,96.8361,96.7886,96.8203,11300.0
2015-02-17 14:25:00,122.26,122.29,122.19,122.27,16200.0,96.8203,96.844,96.7648,96.8282,16200.0
2015-02-17 14:30:00,122.26,122.32,122.25,122.3,23500.0,96.8203,96.8678,96.8123,96.8519,23500.0
2015-02-17 14:35:00,122.3,122.3,122.01,122.02,38300.0,96.8519,96.8519,96.6223,96.6302,38300.0
2015-02-17 14:40:00,122.02,122.05,121.96,122.0,29500.0,96.6302,96.654,96.5827,96.6144,29500.0
2015-02-17 14:45:00,121.98,122.04,121.94,122.02,21400.0,96.5985,96.646,96.5668,96.6302,21400.0
2015-02-17 14:50:00,122.02,122.13,122.01,122.06,20100.0,96.6302,96.7173,96.6223,96.6619,20100.0
2015-02-17 14:55:00,122.06,122.13,121.99,122.02,16800.0,96.6619,96.7173,96.6064,96.6302,16800.0
2015-02-17 15:00:00,122.01,122.11,121.99,122.06,17000.0,96.6223,96.7015,96.6064,96.6619,17000.0
2015-02-17 15:05:00,122.06,122.15,122.04,122.09,21800.0,96.6619,96.7331,96.646,96.6856,21800.0
2015-02-17 15:10:00,122.1,122.14,122.06,122.06,23600.0,96.6935,96.7252,96.6619,96.6619,23600.0
2015-02-17 15:15:00,122.05,122.11,122.0,122.1,51000.0,96.654,96.7015,96.6144,96.6935,51000.0
2015-02-17 15:20:00,122.1,122.28,122.03,122.26,61300.0,96.6935,96.8361,96.6381,96.8203,61300.0
2015-02-17 15:25:00,122.26,122.32,122.24,122.3,31600.0,96.8203,96.8678,96.8044,96.8519,31600.0
2015-02-17 15:30:00,122.3,122.31,122.11,122.16,51600.0,96.8519,96.8599,96.7015,96.7411,51600.0
2015-02-17 15:35:00,122.16,122.26,122.15,122.18,62300.0,96.7411,96.8203,96.7331,96.7569,62300.0
2015-02-17 15:40:00,122.19,122.32,122.18,122.29,100700.0,96.7648,96.8678,96.7569,96.844,100700.0
2015-02-17 15:45:00,122.28,122.33,122.22,122.31,81000.0,96.8361,96.8757,96.7886,96.8599,81000.0
2015-02-17 15:50:00,122.32,122.32,122.19,122.23,83900.0,96.8678,96.8678,96.7648,96.7965,83900.0
2015-02-17 15:55:00,122.24,122.53,122.23,122.52,114000.0,96.8044,97.0341,96.7965,97.0262,114000.0
2015-02-18 09:30:00,122.4,122.48,122.02,122.35,52700.0,96.9311,96.9945,96.6302,96.8915,52700.0
2015-02-18 09:35:00,122.3,122.88,122.3,122.76,44400.0,96.8519,97.3112,96.8519,97.2162,44400.0
2015-02-18 09:40:00,122.77,122.96,122.58,122.69,12500.0,97.2241,97.3746,97.0737,97.1608,12500.0
2015-02-18 09:45:00,122.65,123.24,122.65,123.15,48100.0,97.1291,97.5963,97.1291,97.5251,48100.0
2015-02-18 09:50:00,123.16,123.21,122.93,122.96,39200.0,97.533,97.5726,97.3508,97.3746,39200.0
2015-02-18 09:55:00,122.94,122.97,122.52,122.62,27500.0,97.3588,97.3825,97.0262,97.1053,27500.0
2015-02-18 10:00:00,122.56,122.9,122.56,122.84,26700.0,97.0578,97.3271,97.0578,97.2796,26700.0
2015-02-18 10:05:00,122.84,122.89,122.72,122.85,14400.0,97.2796,97.3192,97.1845,97.2875,14400.0
2015-02-18 10:10:00,122.87,122.92,122.72,122.73,24800.0,97.3033,97.3429,97.1845,97.1925,24800.0
2015-02-18 10:15:00,122.74,122.83,122.72,122.72,19600.0,97.2004,97.2717,97.1845,97.1845,19600.0
2015-02-18 10:20:00,122.72,122.8,122.6,122.8,26200.0,97.1845,97.2479,97.0895,97.2479,26200.0
2015-02-18 10:25:00,122.76,122.93,122.76,122.9,27600.0,97.2162,97.3508,97.2162,97.3271,27600.0
2015-02-18 10:30:00,122.9,123.04,122.87,123.02,8100.0,97.3271,97.438,97.3033,97.4221,8100.0
2015-02-18 10:35:00,123.05,123.08,122.89,122.9,17100.0,97.4459,97.4696,97.3192,97.3271,17100.0
2015-02-18 10:40:00,122.9,123.18,122.9,123.14,32900.0,97.3271,97.5488,97.3271,97.5171,32900.0
2015-02-18 10:45:00,123.14,123.14,122.97,123.04,26400.0,97.5171,97.5171,97.3825,97.438,26400.0
2015-02-18 10:50:00,123.05,123.24,123.02,123.02,13600.0,97.4459,97.5963,97.4221,97.4221,13600.0
2015-02-18 10:55:00,123.02,123.12,122.97,123.12,15100.0,97.4221,97.5013,97.3825,97.5013,15100.0
2015-02-18 11:00:00,123.11,123.14,123.04,123.04,16000.0,97.4934,97.5171,97.438,97.438,16000.0
2015-02-18 11:05:00,123.05,123.13,122.99,123.06,22500.0,97.4459,97.5092,97.3984,97.4538,22500.0
2015-02-18 11:10:00,123.06,123.15,123.03,123.05,18500.0,97.4538,97.5251,97.43,97.4459,18500.0
2015-02-18 11:15:00,123.06,123.21,123.03,123.21,17300.0,97.4538,97.5726,97.43,97.5726,17300.0
2015-02-18 11:20:00,123.2,123.25,123.16,123.23,10100.0,97.5647,97.6043,97.533,97.5884,10100.0
2015-02-18 11:25:00,123.22,123.35,123.22,123.35,14200.0,97.5805,97.6834,97.5805,97.6834,14200.0
2015-02-18 11:30:00,123.36,123.46,123.32,123.35,15600.0,97.6914,97.7706,97.6597,97.6834,15600.0
2015-02-18 11:35:00,123.33,123.45,123.3,123.44,21800.0,97.6676,97.7626,97.6439,97.7547,21800.0
2015-02-18 11:40:00,123.45,123.47,123.32,123.4,25200.0,97.7626,97.7785,97.6597,97.723,25200.0
2015-02-18 11:45:00,123.39,123.44,123.27,123.35,11200.0,97.7151,97.7547,97.6201,97.6834,11200.0
2015-02-18 11:50:00,123.35,123.45,123.34,123.4,10900.0,97.6834,97.7626,97.6755,97.723,10900.0
2015-02-18 11:55:00,123.37,123.43,123.31,123.35,15200.0,97.6993,97.7468,97.6518,97.6834,15200.0
2015-02-18 12:00:00,123.36,123.41,123.33,123.34,11500.0,97.6914,97.731,97.6676,97.6755,11500.0
2015-02-18 12:05:00,123.32,123.34,123.16,123.17,14600.0,97.6597,97.6755,97.533,97.5409,14600.0
2015-02-18 12:10:00,123.17,123.19,123.05,123.19,15600.0,97.5409,97.5567,97.4459,97.5567,15600.0
2015-02-18 12:15:00,123.18,123.23,123.17,123.19,15800.0,97.5488,97.5884,97.5409,97.5567,15800.0
2015-02-18 12:20:00,123.21,123.21,123.13,123.14,4900.0,97.5726,97.5726,97.5092,97.5171,4900.0
2015-02-18 12:25:00,123.14,123.15,123.09,123.09,6600.0,97.5171,97.5251,97.4775,97.4775,6600.0
2015-02-18 12:30:00,123.07,123.12,123.03,123.04,8500.0,97.4617,97.5013,97.43,97.438,8500.0
2015-02-18 12:35:00,123.03,123.04,122.86,122.89,8400.0,97.43,97.438,97.2954,97.3192,8400.0
2015-02-18 12:40:00,122.9,122.95,122.84,122.92,17100.0,97.3271,97.3667,97.2796,97.3429,17100.0
2015-02-18 12:45:00,122.95,123.04,122.93,123.0,3500.0,97.3667,97.438,97.3508,97.4063,3500.0
2015-02-18 12:50:00,123.01,123.01,122.93,122.93,7000.0,97.4142,97.4142,97.3508,97.3508,7000.0
2015-02-18 12:55:00,122.94,123.01,122.88,123.0,6300.0,97.3588,97.4142,97.3112,97.4063,6300.0
2015-02-18 13:00:00,123.02,123.07,123.0,123.03,8600.0,97.4221,97.4617,97.4063,97.43,8600.0
2015-02-18 13:05:00,123.03,123.12,123.03,123.1,9700.0,97.43,97.5013,97.43,97.4855,9700.0
2015-02-18 13:10:00,123.11,123.17,123.11,123.11,8000.0,97.4934,97.5409,97.4934,97.4934,8000.0
2015-02-18 13:15:00,123.11,123.18,123.06,123.06,9600.0,97.4934,97.5488,97.4538,97.4538,9600.0
2015-02-18 13:20:00,123.07,123.11,123.06,123.09,7500.0,97.4617,97.4934,97.4538,97.4775,7500.0
2015-02-18 13:25:00,123.08,123.19,123.04,123.19,10800.0,97.4696,97.5567,97.438,97.5567,10800.0
2015-02-18 13:30:00,123.19,123.27,123.18,123.2,20000.0,97.5567,97.6201,97.5488,97.5647,20000.0
2015-02-18 13:35:00,123.21,123.22,123.04,123.15,17400.0,97.5726,97.5805,97.438,97.5251,17400.0
2015-02-18 13:40:00,123.16,123.25,123.14,123.23,12700.0,97.533,97.6043,97.5171,97.5884,12700.0
2015-02-18 13:45:00,123.2,123.39,123.2,123.24,18900.0,97.5647,97.7151,97.5647,97.5963,18900.0
2015-02-18 13:50:00,123.24,123.33,123.14,123.23,19300.0,97.5963,97.6676,97.5171,97.5884,19300.0
2015-02-18 13:55:00,123.25,123.27,123.02,123.05,19800.0,97.6043,97.6201,97.4221,97.4459,19800.0
2015-02-18 14:00:00,123.05,123.48,123.05,123.27,39900.0,97.4459,97.7864,97.4459,97.6201,39900.0
2015-02-18 14:05:00,123.29,123.52,123.25,123.4,29000.0,97.6359,97.8181,97.6043,97.723,29000.0
2015-02-18 14:10:00,123.46,123.49,123.4,123.49,6800.0,97.7706,97.7943,97.723,97.7943,6800.0
2015-02-18 14:15:00,123.49,123.51,123.22,123.25,16400.0,97.7943,97.8102,97.5805,97.6043,16400.0
2015-02-18 14:20:00,123.25,123.3,123.2,123.28,12400.0,97.6043,97.6439,97.5647,97.628,12400.0
2015-02-18 14:25:00,123.27,123.32,123.12,123.2,11500.0,97.6201,97.6597,97.5013,97.5647,11500.0
2015-02-18 14:30:00,123.21,123.27,123.12,123.27,9700.0,97.5726,97.6201,97.5013,97.6201,9700.0
2015-02-18 14:35:00,123.25,123.29,123.14,123.19,16300.0,97.6043,97.6359,97.5171,97.5567,16300.0
2015-02-18 14:40:00,123.17,123.24,123.08,123.21,16100.0,97.5409,97.5963,97.4696,97.5726,16100.0
2015-02-18 14:45:00,123.22,123.24,123.08,123.11,14100.0,97.5805,97.5963,97.4696,97.4934,14100.0
2015-02-18 14:50:00,123.11,123.17,123.07,123.15,12500.0,97.4934,97.5409,97.4617,97.5251,12500.0
2015-02-18 14:55:00,123.13,123.18,123.02,123.15,16200.0,97.5092,97.5488,97.4221,97.5251,16200.0
2015-02-18 15:00:00,123.15,123.36,123.15,123.36,16600.0,97.5251,97.6914,97.5251,97.6914,16600.0
2015-02-18 15:05:00,123.34,123.49,123.34,123.42,17800.0,97.6755,97.7943,97.6755,97.7389,17800.0
2015-02-18 15:10:00,123.42,123.44,123.3,123.3,15400.0,97.7389,97.7547,97.6439,97.6439,15400.0
2015-02-18 15:15:00,123.3,123.45,123.23,123.43,20900.0,97.6439,97.7626,97.5884,97.7468,20900.0
2015-02-18 15:20:00,123.43,123.51,123.37,123.47,31000.0,97.7468,97.8102,97.6993,97.7785,31000.0
2015-02-18 15:25:00,123.46,123.48,123.38,123.48,37000.0,97.7706,97.7864,97.7072,97.7864,37000.0
2015-02-18 15:30:00,123.45,123.61,123.4,123.58,48300.0,97.7626,97.8893,97.723,97.8656,48300.0
2015-02-18 15:35:00,123.59,123.62,123.33,123.33,35800.0,97.8735,97.8973,97.6676,97.6676,35800.0
2015-02-18 15:40:00,123.33,123.35,123.23,123.25,39000.0,97.6676,97.6834,97.5884,97.6043,39000.0
2015-02-18 15:45:00,123.25,123.35,123.22,123.26,42200.0,97.6043,97.6834,97.5805,97.6122,42200.0
2015-02-18 15:50:00,123.27,123.3,123.2,123.25,52200.0,97.6201,97.6439,97.5647,97.6043,52200.0
2015-02-18 15:55:00,123.25,123.35,123.25,123.34,93300.0,97.6043,97.6834,97.6043,97.6755,93300.0
2015-02-19 09:30:00,122.85,123.34,122.74,123.12,46800.0,97.2875,97.6755,97.2004,97.5013,46800.0
2015-02-19 09:35:00,122.95,123.04,122.7,122.8,49600.0,97.3667,97.438,97.1687,97.2479,49600.0
2015-02-19 09:40:00,122.78,123.04,122.77,123.04,21800.0,97.2321,97.438,97.2241,97.438,21800.0
2015-02-19 09:45:00,122.98,123.13,122.95,123.1,24900.0,97.3904,97.5092,97.3667,97.4855,24900.0
2015-02-19 09:50:00,123.1,123.28,123.04,123.18,14600.0,97.4855,97.628,97.438,97.5488,14600.0
2015-02-19 09:55:00,123.13,123.36,123.13,123.19,23100.0,97.5092,97.6914,97.5092,97.5567,23100.0
2015-02-19 10:00:00,123.14,123.29,123.05,123.27,13600.0,97.5171,97.6359,97.4459,97.6201,13600.0
2015-02-19 10:05:00,123.28,123.32,123.2,123.28,34000.0,97.628,97.6597,97.5647,97.628,34000.0
2015-02-19 10:10:00,123.29,123.31,123.08,123.18,37600.0,97.6359,97.6518,97.4696,97.5488,37600.0
2015-02-19 10:15:00,123.16,123.19,123.13,123.14,18100.0,97.533,97.5567,97.5092,97.5171,18100.0
2015-02-19 10:20:00,123.14,123.32,123.12,123.29,29700.0,97.5171,97.6597,97.5013,97.6359,29700.0
2015-02-19 10:25:00,123.3,123.45,123.3,123.45,17400.0,97.6439,97.7626,97.6439,97.7626,17400.0
2015-02-19 10:30:00,123.46,123.76,123.44,123.73,39700.0,97.7706,98.0081,97.7547,97.9844,39700.0
2015-02-19 10:35:00,123.71,123.71,123.43,123.43,38300.0,97.9685,97.9685,97.7468,97.7468,38300.0
2015-02-19 10:40:00,123.41,123.6,123.35,123.6,17000.0,97.731,97.8814,97.6834,97.8814,17000.0
2015-02-19 10:45:00,123.63,123.8,123.62,123.77,27100.0,97.9052,98.0398,97.8973,98.0161,27100.0
2015-02-19 10:50:00,123.75,123.8,123.6,123.72,13300.0,98.0002,98.0398,97.8814,97.9765,13300.0
2015-02-19 10:55:00,123.75,123.82,123.71,123.71,9200.0,98.0002,98.0557,97.9685,97.9685,9200.0
2015-02-19 11:00:00,123.71,123.76,123.62,123.67,54200.0,97.9685,98.0081,97.8973,97.9369,54200.0
2015-02-19 11:05:00,123.64,123.65,123.44,123.45,18300.0,97.9131,97.921,97.7547,97.7626,18300.0
2015-02-19 11:10:00,123.48,123.48,123.18,123.2,53000.0,97.7864,97.7864,97.5488,97.5647,53000.0
2015-02-19 11:15:00,123.24,123.29,123.2,123.26,22500.0,97.5963,97.6359,97.5647,97.6122,22500.0
2015-02-19 11:20:00,123.26,123.42,123.26,123.4,38000.0,97.6122,97.7389,97.6122,97.723,38000.0
2015-02-19 11:25:00,123.4,123.54,123.4,123.54,9100.0,97.723,97.8339,97.723,97.8339,9100.0
2015-02-19 11:30:00,123.54,123.55,123.47,123.47,7300.0,97.8339,97.8418,97.7785,97.7785,7300.0
2015-02-19 11:35:00,123.49,123.54,123.16,123.16,18100.0,97.7943,97.8339,97.533,97.533,18100.0
2015-02-19 11:40:00,123.21,123.26,123.19,123.24,8700.0,97.5726,97.6122,97.5567,97.5963,8700.0
2015-02-19 11:45:00,123.25,123.28,123.13,123.2,13900.0,97.6043,97.628,97.5092,97.5647,13900.0
2015-02-19 11:50:00,123.2,123.25,123.17,123.2,19400.0,97.5647,97.6043,97.5409,97.5647,19400.0
2015-02-19 11:55:00,123.19,123.24,123.14,123.21,17300.0,97.5567,97.5963,97.5171,97.5726,17300.0
2015-02-19 12:00:00,123.2,123.21,123.06,123.06,13100.0,97.5647,97.5726,97.4538,97.4538,13100.0
2015-02-19 12:05:00,123.06,123.1,122.95,123.03,26400.0,97.4538,97.4855,97.3667,97.43,26400.0
2015-02-19 12:10:00,123.04,123.1,123.01,123.1,23700.0,97.438,97.4855,97.4142,97.4855,23700.0
2015-02-19 12:15:00,123.08,123.1,122.97,123.0,17600.0,97.4696,97.4855,97.3825,97.4063,17600.0
2015-02-19 12:20:00,123.01,123.05,122.91,122.94,15700.0,97.4142,97.4459,97.335,97.3588,15700.0
2015-02-19 12:25:00,122.95,123.0,122.82,122.84,14100.0,97.3667,97.4063,97.2637,97.2796,14100.0
2015-02-19 12:30:00,122.84,122.87,122.6,122.6,15400.0,97.2796,97.3033,97.0895,97.0895,15400.0
2015-02-19 12:35:00,122.57,122.68,122.38,122.64,20600.0,97.0658,97.1529,96.9153,97.1212,20600.0
2015-02-19 12:40:00,122.67,122.7,122.61,122.63,23300.0,97.1449,97.1687,97.0974,97.1133,23300.0
2015-02-19 12:45:00,122.61,122.76,122.61,122.64,15600.0,97.0974,97.2162,97.0974,97.1212,15600.0
2015-02-19 12:50:00,122.67,122.72,122.59,122.71,13900.0,97.1449,97.1845,97.0816,97.1766,13900.0
2015-02-19 12:55:00,122.72,122.73,122.61,122.68,13700.0,97.1845,97.1925,97.0974,97.1529,13700.0
2015-02-19 13:00:00,122.68,122.69,122.53,122.59,13700.0,97.1529,97.1608,97.0341,97.0816,13700.0
2015-02-19 13:05:00,122.6,122.6,122.49,122.54,22500.0,97.0895,97.0895,97.0024,97.042,22500.0
2015-02-19 13:10:00,122.52,122.53,122.47,122.48,21500.0,97.0262,97.0341,96.9866,96.9945,21500.0
2015-02-19 13:15:00,122.49,122.53,122.44,122.53,21500.0,97.0024,97.0341,96.9628,97.0341,21500.0
2015-02-19 13:20:00,122.52,122.63,122.45,122.49,18200.0,97.0262,97.1133,96.9707,97.0024,18200.0
2015-02-19 13:25:00,122.51,122.59,122.44,122.59,12700.0,97.0182,97.0816,96.9628,97.0816,12700.0
2015-02-19 13:30:00,122.6,122.64,122.51,122.53,22200.0,97.0895,97.1212,97.0182,97.0341,22200.0
2015-02-19 13:35:00,122.53,122.62,122.52,122.58,26400.0,97.0341,97.1053,97.0262,97.0737,26400.0
2015-02-19 13:40:00,122.58,122.58,122.43,122.5,11900.0,97.0737,97.0737,96.9549,97.0103,11900.0
2015-02-19 13:45:00,122.5,122.57,122.5,122.54,16100.0,97.0103,97.0658,97.0103,97.042,16100.0
2015-02-19 13:50:00,122.56,122.65,122.52,122.64,12700.0,97.0578,97.1291,97.0262,97.1212,12700.0
2015-02-19 13:55:00,122.64,122.68,122.62,122.65,9200.0,97.1212,97.1529,97.1053,97.1291,9200.0
2015-02-19 14:00:00,122.65,122.69,122.59,122.66,13200.0,97.1291,97.1608,97.0816,97.137,13200.0
2015-02-19 14:05:00,122.66,122.76,122.65,122.74,12200.0,97.137,97.2162,97.1291,97.2004,12200.0
2015-02-19 14:10:00,122.73,122.75,122.62,122.63,20100.0,97.1925,97.2083,97.1053,97.1133,20100.0
2015-02-19 14:15:00,122.62,122.64,122.5,122.51,15200.0,97.1053,97.1212,97.0103,97.0182,15200.0
2015-02-19 14:20:00,122.5,122.53,122.42,122.5,25000.0,97.0103,97.0341,96.947,97.0103,25000.0
2015-02-19 14:25:00,122.51,122.51,122.38,122.4,23700.0,97.0182,97.0182,96.9153,96.9311,23700.0
2015-02-19 14:30:00,122.38,122.38,122.3,122.35,33200.0,96.9153,96.9153,96.8519,96.8915,33200.0
2015-02-19 14:35:00,122.36,122.36,122.2,122.25,36600.0,96.8994,96.8994,96.7727,96.8123,36600.0
2015-02-19 14:40:00,122.25,122.3,122.16,122.3,23300.0,96.8123,96.8519,96.7411,96.8519,23300.0
2015-02-19 14:45:00,122.32,122.4,122.32,122.35,17400.0,96.8678,96.9311,96.8678,96.8915,17400.0
2015-02-19 14:50:00,122.36,122.41,122.18,122.18,27700.0,96.8994,96.939,96.7569,96.7569,27700.0
2015-02-19 14:55:00,122.19,122.26,122.19,122.23,29600.0,96.7648,96.8203,96.7648,96.7965,29600.0
2015-02-19 15:00:00,122.23,122.31,122.19,122.19,23900.0,96.7965,96.8599,96.7648,96.7648,23900.0
2015-02-19 15:05:00,122.18,122.26,122.18,122.23,30200.0,96.7569,96.8203,96.7569,96.7965,30200.0
2015-02-19 15:10:00,122.23,122.26,122.14,122.17,31800.0,96.7965,96.8203,96.7252,96.749,31800.0
2015-02-19 15:15:00,122.18,122.28,122.14,122.23,28000.0,96.7569,96.8361,96.7252,96.7965,28000.0
2015-02-19 15:20:00,122.23,122.24,122.14,122.14,25500.0,96.7965,96.8044,96.7252,96.7252,25500.0
2015-02-19 15:25:00,122.14,122.16,122.06,122.1,30600.0,96.7252,96.7411,96.6619,96.6935,30600.0
2015-02-19 15:30:00,122.11,122.14,122.03,122.1,36900.0,96.7015,96.7252,96.6381,96.6935,36900.0
2015-02-19 15:35:00,122.1,122.13,121.89,121.97,54000.0,96.6935,96.7173,96.5272,96.5906,54000.0
2015-02-19 15:40:00,121.98,122.01,121.93,121.94,44900.0,96.5985,96.6223,96.5589,96.5668,44900.0
2015-02-19 15:45:00,121.96,122.07,121.95,121.99,54100.0,96.5827,96.6698,96.5748,96.6064,54100.0
2015-02-19 15:50:00,122.0,122.01,121.87,121.95,56500.0,96.6144,96.6223,96.5114,96.5748,56500.0
2015-02-19 15:55:00,121.96,122.01,121.84,121.99,157800.0,96.5827,96.6223,96.4876,96.6064,157800.0
2015-02-20 09:30:00,121.7,121.8,121.3,121.7,251600.0,96.3768,96.456,96.06,96.3768,251600.0
2015-02-20 09:35:00,121.8,121.85,121.37,121.37,35300.0,96.456,96.4956,96.1154,96.1154,35300.0
2015-02-20 09:40:00,121.37,121.42,120.96,121.29,29700.0,96.1154,96.155,95.7908,96.0521,29700.0
2015-02-20 09:45:00,121.27,121.27,120.61,120.78,60900.0,96.0363,96.0363,95.5136,95.6482,60900.0
2015-02-20 09:50:00,120.78,120.82,120.5,120.58,70300.0,95.6482,95.6799,95.4265,95.4898,70300.0
2015-02-20 09:55:00,120.58,120.74,120.44,120.72,48200.0,95.4898,95.6165,95.379,95.6007,48200.0
2015-02-20 10:00:00,120.72,121.16,120.69,121.16,68700.0,95.6007,95.9491,95.5769,95.9491,68700.0
2015-02-20 10:05:00,121.17,121.23,120.94,121.03,34700.0,95.9571,96.0046,95.7749,95.8462,34700.0
2015-02-20 10:10:00,121.08,121.18,121.07,121.16,96100.0,95.8858,95.965,95.8779,95.9491,96100.0
2015-02-20 10:15:00,121.17,121.45,121.05,121.24,97600.0,95.9571,96.1788,95.862,96.0125,97600.0
2015-02-20 10:20:00,121.22,121.57,121.21,121.57,51300.0,95.9967,96.2738,95.9887,96.2738,51300.0
2015-02-20 10:25:00,121.56,121.68,121.49,121.55,45200.0,96.2659,96.3609,96.2105,96.258,45200.0
2015-02-20 10:30:00,121.55,121.91,121.53,121.91,94400.0,96.258,96.5431,96.2422,96.5431,94400.0
2015-02-20 10:35:00,121.91,122.36,121.87,122.36,54300.0,96.5431,96.8994,96.5114,96.8994,54300.0
2015-02-20 10:40:00,122.37,122.39,122.18,122.27,28100.0,96.9074,96.9232,96.7569,96.8282,28100.0
2015-02-20 10:45:00,122.27,122.57,122.27,122.42,50000.0,96.8282,97.0658,96.8282,96.947,50000.0
2015-02-20 10:50:00,122.41,122.54,122.36,122.38,82900.0,96.939,97.042,96.8994,96.9153,82900.0
2015-02-20 10:55:00,122.38,122.5,122.2,122.28,46800.0,96.9153,97.0103,96.7727,96.8361,46800.0
2015-02-20 11:00:00,122.3,122.5,122.28,122.31,25000.0,96.8519,97.0103,96.8361,96.8599,25000.0
2015-02-20 11:05:00,122.31,122.39,122.26,122.32,29300.0,96.8599,96.9232,96.8203,96.8678,29300.0
2015-02-20 11:10:00,122.3,122.49,122.26,122.4,38900.0,96.8519,97.0024,96.8203,96.9311,38900.0
2015-02-20 11:15:00,122.42,122.44,122.35,122.4,26000.0,96.947,96.9628,96.8915,96.9311,26000.0
2015-02-20 11:20:00,122.39,122.41,122.29,122.36,31200.0,96.9232,96.939,96.844,96.8994,31200.0
2015-02-20 11:25:00,122.36,122.53,122.36,122.47,22300.0,96.8994,97.0341,96.8994,96.9866,22300.0
2015-02-20 11:30:00,122.45,122.52,122.39,122.39,16300.0,96.9707,97.0262,96.9232,96.9232,16300.0
2015-02-20 11:35:00,122.41,122.52,122.36,122.37,38000.0,96.939,97.0262,96.8994,96.9074,38000.0
2015-02-20 11:40:00,122.38,122.41,122.31,122.36,56600.0,96.9153,96.939,96.8599,96.8994,56600.0
2015-02-20 11:45:00,122.35,122.36,122.25,122.28,19400.0,96.8915,96.8994,96.8123,96.8361,19400.0
2015-02-20 11:50:00,122.27,122.27,122.15,122.19,18500.0,96.8282,96.8282,96.7331,96.7648,18500.0
2015-02-20 11:55:00,122.21,122.28,122.14,122.23,15300.0,96.7807,96.8361,96.7252,96.7965,15300.0
2015-02-20 12:00:00,122.25,122.4,122.21,122.35,18600.0,96.8123,96.9311,96.7807,96.8915,18600.0
2015-02-20 12:05:00,122.34,122.35,122.16,122.23,19200.0,96.8836,96.8915,96.7411,96.7965,19200.0
2015-02-20 12:10:00,122.21,122.35,122.21,122.32,18000.0,96.7807,96.8915,96.7807,96.8678,18000.0
2015-02-20 12:15:00,122.32,122.47,122.32,122.39,18800.0,96.8678,96.9866,96.8678,96.9232,18800.0
2015-02-20 12:20:00,122.37,122.41,122.31,122.32,24700.0,96.9074,96.939,96.8599,96.8678,24700.0
2015-02-20 12:25:00,122.34,122.38,122.3,122.35,20200.0,96.8836,96.9153,96.8519,96.8915,20200.0
2015-02-20 12:30:00,122.35,122.35,122.23,122.27,22100.0,96.8915,96.8915,96.7965,96.8282,22100.0
2015-02-20 12:35:00,122.28,122.55,122.2,122.27,86000.0,96.8361,97.0499,96.7727,96.8282,86000.0
2015-02-20 12:40:00,122.29,122.49,122.28,122.34,25700.0,96.844,97.0024,96.8361,96.8836,25700.0
2015-02-20 12:45:00,122.35,122.57,122.34,122.57,10300.0,96.8915,97.0658,96.8836,97.0658,10300.0
2015-02-20 12:50:00,122.56,122.65,122.56,122.62,14500.0,97.0578,97.1291,97.0578,97.1053,14500.0
2015-02-20 12:55:00,122.63,122.7,122.58,122.61,20500.0,97.1133,97.1687,97.0737,97.0974,20500.0
2015-02-20 13:00:00,122.61,122.67,122.51,122.55,14400.0,97.0974,97.1449,97.0182,97.0499,14400.0
2015-02-20 13:05:00,122.54,122.58,122.49,122.51,25300.0,97.042,97.0737,97.0024,97.0182,25300.0
2015-02-20 13:10:00,122.54,122.67,122.52,122.66,30400.0,97.042,97.1449,97.0262,97.137,30400.0
2015-02-20 13:15:00,122.67,122.79,122.66,122.76,17100.0,97.1449,97.24,97.137,97.2162,17100.0
2015-02-20 13:20:00,122.75,122.82,122.73,122.73,13600.0,97.2083,97.2637,97.1925,97.1925,13600.0
2015-02-20 13:25:00,122.72,122.73,122.59,122.6,10900.0,97.1845,97.1925,97.0816,97.0895,10900.0
2015-02-20 13:30:00,122.61,122.71,122.61,122.67,26900.0,97.0974,97.1766,97.0974,97.1449,26900.0
2015-02-20 13:35:00,122.67,122.89,122.67,122.88,34600.0,97.1449,97.3192,97.1449,97.3112,34600.0
2015-02-20 13:40:00,122.9,123.0,122.86,122.92,27800.0,97.3271,97.4063,97.2954,97.3429,27800.0
2015-02-20 13:45:00,122.91,123.0,122.86,122.88,17900.0,97.335,97.4063,97.2954,97.3112,17900.0
2015-02-20 13:50:00,122.85,122.93,122.84,122.84,19500.0,97.2875,97.3508,97.2796,97.2796,19500.0
2015-02-20 13:55:00,122.85,122.92,122.78,122.85,21900.0,97.2875,97.3429,97.2321,97.2875,21900.0
2015-02-20 14:00:00,122.84,122.92,122.83,122.91,21500.0,97.2796,97.3429,97.2717,97.335,21500.0
2015-02-20 14:05:00,122.92,123.02,122.91,122.93,22200.0,97.3429,97.4221,97.335,97.3508,22200.0
2015-02-20 14:10:00,122.93,123.01,122.91,122.94,27300.0,97.3508,97.4142,97.335,97.3588,27300.0
2015-02-20 14:15:00,122.93,122.97,122.82,122.95,24000.0,97.3508,97.3825,97.2637,97.3667,24000.0
2015-02-20 14:20:00,122.95,123.04,122.89,123.04,22900.0,97.3667,97.438,97.3192,97.438,22900.0
2015-02-20 14:25:00,123.05,123.13,123.04,123.07,17900.0,97.4459,97.5092,97.438,97.4617,17900.0
2015-02-20 14:30:00,123.06,123.07,123.01,123.05,22300.0,97.4538,97.4617,97.4142,97.4459,22300.0
2015-02-20 14:35:00,123.04,123.11,123.02,123.09,21100.0,97.438,97.4934,97.4221,97.4775,21100.0
2015-02-20 14:40:00,123.08,123.14,123.03,123.12,20800.0,97.4696,97.5171,97.43,97.5013,20800.0
2015-02-20 14:45:00,123.13,123.24,123.13,123.2,27900.0,97.5092,97.5963,97.5092,97.5647,27900.0
2015-02-20 14:50:00,123.23,123.37,123.23,123.33,22100.0,97.5884,97.6993,97.5884,97.6676,22100.0
2015-02-20 14:55:00,123.34,123.35,123.2,123.31,28800.0,97.6755,97.6834,97.5647,97.6518,28800.0
2015-02-20 15:00:00,123.32,123.46,123.32,123.44,24600.0,97.6597,97.7706,97.6597,97.7547,24600.0
2015-02-20 15:05:00,123.43,123.6,123.41,123.59,45800.0,97.7468,97.8814,97.731,97.8735,45800.0
2015-02-20 15:10:00,123.58,123.67,123.5,123.53,35200.0,97.8656,97.9369,97.8022,97.826,35200.0
2015-02-20 15:15:00,123.53,123.54,123.36,123.44,30700.0,97.826,97.8339,97.6914,97.7547,30700.0
2015-02-20 15:20:00,123.46,123.55,123.44,123.54,41500.0,97.7706,97.8418,97.7547,97.8339,41500.0
2015-02-20 15:25:00,123.54,123.56,123.47,123.56,33000.0,97.8339,97.8498,97.7785,97.8498,33000.0
2015-02-20 15:30:00,123.56,123.61,123.41,123.6,45300.0,97.8498,97.8893,97.731,97.8814,45300.0
2015-02-20 15:35:00,123.6,123.66,123.55,123.62,53900.0,97.8814,97.9289,97.8418,97.8973,53900.0
2015-02-20 15:40:00,123.62,123.69,123.6,123.64,33800.0,97.8973,97.9527,97.8814,97.9131,33800.0
2015-02-20 15:45:00,123.64,123.66,123.5,123.56,76600.0,97.9131,97.9289,97.8022,97.8498,76600.0
2015-02-20 15:50:00,123.56,123.57,123.5,123.55,74100.0,97.8498,97.8577,97.8022,97.8418,74100.0
2015-02-20 15:55:00,123.55,123.7,123.54,123.66,185400.0,97.8418,97.9606,97.8339,97.9289,185400.0
2015-02-23 09:30:00,123.79,123.89,123.11,123.23,78600.0,98.0319,98.1111,97.4934,97.5884,78600.0
2015-02-23 09:35:00,123.23,123.26,122.8,122.9,48300.0,97.5884,97.6122,97.2479,97.3271,48300.0
2015-02-23 09:40:00,122.96,123.23,122.89,122.97,19000.0,97.3746,97.5884,97.3192,97.3825,19000.0
2015-02-23 09:45:00,122.95,123.29,122.93,123.14,20400.0,97.3667,97.6359,97.3508,97.5171,20400.0
2015-02-23 09:50:00,123.19,123.19,122.72,122.72,16100.0,97.5567,97.5567,97.1845,97.1845,16100.0
2015-02-23 09:55:00,122.72,123.17,122.6,123.17,16200.0,97.1845,97.5409,97.0895,97.5409,16200.0
2015-02-23 10:00:00,123.17,123.23,123.08,123.23,16800.0,97.5409,97.5884,97.4696,97.5884,16800.0
2015-02-23 10:05:00,123.25,123.33,123.2,123.25,12800.0,97.6043,97.6676,97.5647,97.6043,12800.0
2015-02-23 10:10:00,123.22,123.31,123.1,123.17,14700.0,97.5805,97.6518,97.4855,97.5409,14700.0
2015-02-23 10:15:00,123.16,123.24,122.99,123.01,10500.0,97.533,97.5963,97.3984,97.4142,10500.0
2015-02-23 10:20:00,122.99,123.16,122.94,123.16,16500.0,97.3984,97.533,97.3588,97.533,16500.0
2015-02-23 10:25:00,123.13,123.17,123.03,123.05,14300.0,97.5092,97.5409,97.43,97.4459,14300.0
2015-02-23 10:30:00,123.04,123.28,123.0,123.22,18100.0,97.438,97.628,97.4063,97.5805,18100.0
2015-02-23 10:35:00,123.23,123.25,123.12,123.22,17500.0,97.5884,97.6043,97.5013,97.5805,17500.0
2015-02-23 10:40:00,123.2,123.37,123.14,123.3,34100.0,97.5647,97.6993,97.5171,97.6439,34100.0
2015-02-23 10:45:00,123.32,123.36,123.21,123.36,16700.0,97.6597,97.6914,97.5726,97.6914,16700.0
2015-02-23 10:50:00,123.37,123.51,123.32,123.51,32400.0,97.6993,97.8102,97.6597,97.8102,32400.0
2015-02-23 10:55:00,123.49,123.64,123.46,123.46,33500.0,97.7943,97.9131,97.7706,97.7706,33500.0
2015-02-23 11:00:00,123.43,123.44,123.22,123.43,34800.0,97.7468,97.7547,97.5805,97.7468,34800.0
2015-02-23 11:05:00,123.42,123.46,123.39,123.45,22600.0,97.7389,97.7706,97.7151,97.7626,22600.0
2015-02-23 11:10:00,123.43,123.44,123.31,123.31,15300.0,97.7468,97.7547,97.6518,97.6518,15300.0
2015-02-23 11:15:00,123.32,123.57,123.32,123.55,14400.0,97.6597,97.8577,97.6597,97.8418,14400.0
2015-02-23 11:20:00,123.56,123.59,123.46,123.46,15800.0,97.8498,97.8735,97.7706,97.7706,15800.0
2015-02-23 11:25:00,123.47,123.52,123.41,123.52,15300.0,97.7785,97.8181,97.731,97.8181,15300.0
2015-02-23 11:30:00,123.51,123.8,123.5,123.8,30600.0,97.8102,98.0398,97.8022,98.0398,30600.0
2015-02-23 11:35:00,123.8,123.8,123.64,123.75,19500.0,98.0398,98.0398,97.9131,98.0002,19500.0
2015-02-23 11:40:00,123.73,123.86,123.67,123.83,26700.0,97.9844,98.0873,97.9369,98.0636,26700.0
2015-02-23 11:45:00,123.86,123.9,123.63,123.7,22700.0,98.0873,98.119,97.9052,97.9606,22700.0
2015-02-23 11:50:00,123.7,123.73,123.51,123.51,12600.0,97.9606,97.9844,97.8102,97.8102,12600.0
2015-02-23 11:55:00,123.5,123.64,123.48,123.61,12300.0,97.8022,97.9131,97.7864,97.8893,12300.0
2015-02-23 12:00:00,123.62,123.65,123.51,123.57,14100.0,97.8973,97.921,97.8102,97.8577,14100.0
2015-02-23 12:05:00,123.61,123.64,123.57,123.63,16400.0,97.8893,97.9131,97.8577,97.9052,16400.0
2015-02-23 12:10:00,123.63,123.67,123.6,123.66,9900.0,97.9052,97.9369,97.8814,97.9289,9900.0
2015-02-23 12:15:00,123.66,123.67,123.55,123.57,12900.0,97.9289,97.9369,97.8418,97.8577,12900.0
2015-02-23 12:20:00,123.56,123.63,123.44,123.45,41300.0,97.8498,97.9052,97.7547,97.7626,41300.0
2015-02-23 12:25:00,123.43,123.45,123.28,123.28,12400.0,97.7468,97.7626,97.628,97.628,12400.0
2015-02-23 12:30:00,123.27,123.47,123.25,123.47,23800.0,97.6201,97.7785,97.6043,97.7785,23800.0
2015-02-23 12:35:00,123.49,123.64,123.41,123.44,15500.0,97.7943,97.9131,97.731,97.7547,15500.0
2015-02-23 12:40:00,123.4,123.43,123.31,123.34,8800.0,97.723,97.7468,97.6518,97.6755,8800.0
2015-02-23 12:45:00,123.35,123.35,123.24,123.24,14800.0,97.6834,97.6834,97.5963,97.5963,14800.0
2015-02-23 12:50:00,123.23,123.24,123.12,123.21,43900.0,97.5884,97.5963,97.5013,97.5726,43900.0
2015-02-23 12:55:00,123.21,123.43,123.2,123.42,13200.0,97.5726,97.7468,97.5647,97.7389,13200.0
2015-02-23 13:00:00,123.41,123.41,123.33,123.39,7500.0,97.731,97.731,97.6676,97.7151,7500.0
2015-02-23 13:05:00,123.4,123.43,123.38,123.39,6000.0,97.723,97.7468,97.7072,97.7151,6000.0
2015-02-23 13:10:00,123.4,123.47,123.38,123.47,13800.0,97.723,97.7785,97.7072,97.7785,13800.0
2015-02-23 13:15:00,123.47,123.6,123.47,123.56,10200.0,97.7785,97.8814,97.7785,97.8498,10200.0
2015-02-23 13:20:00,123.55,123.59,123.49,123.56,7600.0,97.8418,97.8735,97.7943,97.8498,7600.0
2015-02-23 13:25:00,123.56,123.61,123.55,123.61,8200.0,97.8498,97.8893,97.8418,97.8893,8200.0
2015-02-23 13:30:00,123.59,123.72,123.57,123.65,12300.0,97.8735,97.9765,97.8577,97.921,12300.0
2015-02-23 13:35:00,123.65,123.79,123.64,123.79,17900.0,97.921,98.0319,97.9131,98.0319,17900.0
2015-02-23 13:40:00,123.78,123.82,123.71,123.73,18200.0,98.024,98.0557,97.9685,97.9844,18200.0
2015-02-23 13:45:00,123.74,123.81,123.66,123.67,9000.0,97.9923,98.0477,97.9289,97.9369,9000.0
2015-02-23 13:50:00,123.66,123.68,123.57,123.57,13800.0,97.9289,97.9448,97.8577,97.8577,13800.0
2015-02-23 13:55:00,123.57,123.59,123.52,123.54,11100.0,97.8577,97.8735,97.8181,97.8339,11100.0
2015-02-23 14:00:00,123.55,123.58,123.5,123.52,12600.0,97.8418,97.8656,97.8022,97.8181,12600.0
2015-02-23 14:05:00,123.52,123.63,123.51,123.62,18800.0,97.8181,97.9052,97.8102,97.8973,18800.0
2015-02-23 14:10:00,123.61,123.66,123.6,123.66,9700.0,97.8893,97.9289,97.8814,97.9289,9700.0
2015-02-23 14:15:00,123.65,123.83,123.64,123.81,50900.0,97.921,98.0636,97.9131,98.0477,50900.0
2015-02-23 14:20:00,123.81,123.82,123.73,123.75,23000.0,98.0477,98.0557,97.9844,98.0002,23000.0
2015-02-23 14:25:00,123.75,123.83,123.74,123.79,14200.0,98.0002,98.0636,97.9923,98.0319,14200.0
2015-02-23 14:30:00,123.78,123.78,123.62,123.65,22500.0,98.024,98.024,97.8973,97.921,22500.0
2015-02-23 14:35:00,123.62,123.72,123.62,123.69,26300.0,97.8973,97.9765,97.8973,97.9527,26300.0
2015-02-23 14:40:00,123.67,123.7,123.54,123.69,44200.0,97.9369,97.9606,97.8339,97.9527,44200.0
2015-02-23 14:45:00,123.68,123.84,123.67,123.81,24200.0,97.9448,98.0715,97.9369,98.0477,24200.0
2015-02-23 14:50:00,123.81,123.82,123.69,123.71,24000.0,98.0477,98.0557,97.9527,97.9685,24000.0
2015-02-23 14:55:00,123.71,123.81,123.7,123.75,41900.0,97.9685,98.0477,97.9606,98.0002,41900.0
2015-02-23 15:00:00,123.76,123.79,123.65,123.65,33200.0,98.0081,98.0319,97.921,97.921,33200.0
2015-02-23 15:05:00,123.64,123.71,123.59,123.69,57100.0,97.9131,97.9685,97.8735,97.9527,57100.0
2015-02-23 15:10:00,123.68,123.73,123.6,123.65,43000.0,97.9448,97.9844,97.8814,97.921,43000.0
2015-02-23 15:15:00,123.65,123.67,123.62,123.64,30900.0,97.921,97.9369,97.8973,97.9131,30900.0
2015-02-23 15:20:00,123.65,123.67,123.58,123.61,30000.0,97.921,97.9369,97.8656,97.8893,30000.0
2015-02-23 15:25:00,123.61,123.69,123.61,123.68,21600.0,97.8893,97.9527,97.8893,97.9448,21600.0
2015-02-23 15:30:00,123.67,123.78,123.66,123.77,34200.0,97.9369,98.024,97.9289,98.0161,34200.0
2015-02-23 15:35:00,123.76,123.77,123.63,123.65,44500.0,98.0081,98.0161,97.9052,97.921,44500.0
2015-02-23 15:40:00,123.64,123.69,123.62,123.65,42000.0,97.9131,97.9527,97.8973,97.921,42000.0
2015-02-23 15:45:00,123.65,123.71,123.63,123.69,66100.0,97.921,97.9685,97.9052,97.9527,66100.0
2015-02-23 15:50:00,123.69,123.7,123.6,123.63,107100.0,97.9527,97.9606,97.8814,97.9052,107100.0
2015-02-23 15:55:00,123.63,123.72,123.62,123.68,126300.0,97.9052,97.9765,97.8973,97.9448,126300.0
2015-02-24 09:30:00,122.93,123.36,122.9,122.9,88400.0,97.3508,97.6914,97.3271,97.3271,88400.0
2015-02-24 09:35:00,122.95,123.07,122.68,122.77,52500.0,97.3667,97.4617,97.1529,97.2241,52500.0
2015-02-24 09:40:00,122.75,122.9,122.7,122.9,42400.0,97.2083,97.3271,97.1687,97.3271,42400.0
2015-02-24 09:45:00,122.94,122.95,122.62,122.65,45000.0,97.3588,97.3667,97.1053,97.1291,45000.0
2015-02-24 09:50:00,122.66,122.79,122.58,122.79,36300.0,97.137,97.24,97.0737,97.24,36300.0
2015-02-24 09:55:00,122.77,122.83,122.58,122.6,90500.0,97.2241,97.2717,97.0737,97.0895,90500.0
2015-02-24 10:00:00,122.6,122.63,122.28,122.59,150500.0,97.0895,97.1133,96.8361,97.0816,150500.0
2015-02-24 10:05:00,122.57,122.88,122.57,122.87,37900.0,97.0658,97.3112,97.0658,97.3033,37900.0
2015-02-24 10:10:00,122.88,122.89,122.65,122.75,51500.0,97.3112,97.3192,97.1291,97.2083,51500.0
2015-02-24 10:15:00,122.7,122.84,122.67,122.84,36400.0,97.1687,97.2796,97.1449,97.2796,36400.0
2015-02-24 10:20:00,122.83,123.03,122.73,122.91,139700.0,97.2717,97.43,97.1925,97.335,139700.0
2015-02-24 10:25:00,122.89,123.07,122.86,122.95,53100.0,97.3192,97.4617,97.2954,97.3667,53100.0
2015-02-24 10:30:00,122.95,123.04,122.83,122.86,31200.0,97.3667,97.438,97.2717,97.2954,31200.0
2015-02-24 10:35:00,122.86,122.87,122.59,122.61,27000.0,97.2954,97.3033,97.0816,97.0974,27000.0
2015-02-24 10:40:00,122.6,122.72,122.56,122.58,56400.0,97.0895,97.1845,97.0578,97.0737,56400.0
2015-02-24 10:45:00,122.57,122.71,122.57,122.71,55200.0,97.0658,97.1766,97.0658,97.1766,55200.0
2015-02-24 10:50:00,122.7,122.75,122.62,122.71,27800.0,97.1687,97.2083,97.1053,97.1766,27800.0
2015-02-24 10:55:00,122.7,122.72,122.64,122.7,30700.0,97.1687,97.1845,97.1212,97.1687,30700.0
2015-02-24 11:00:00,122.7,122.86,122.69,122.84,60300.0,97.1687,97.2954,97.1608,97.2796,60300.0
2015-02-24 11:05:00,122.83,122.87,122.77,122.78,31500.0,97.2717,97.3033,97.2241,97.2321,31500.0
2015-02-24 11:10:00,122.77,122.91,122.77,122.9,47200.0,97.2241,97.335,97.2241,97.3271,47200.0
2015-02-24 11:15:00,122.9,122.91,122.84,122.89,24700.0,97.3271,97.335,97.2796,97.3192,24700.0
2015-02-24 11:20:00,122.9,122.9,122.71,122.72,31400.0,97.3271,97.3271,97.1766,97.1845,31400.0
2015-02-24 11:25:00,122.71,122.73,122.56,122.65,45100.0,97.1766,97.1925,97.0578,97.1291,45100.0
2015-02-24 11:30:00,122.63,122.66,122.54,122.59,31200.0,97.1133,97.137,97.042,97.0816,31200.0
2015-02-24 11:35:00,122.59,122.6,122.43,122.48,32500.0,97.0816,97.0895,96.9549,96.9945,32500.0
2015-02-24 11:40:00,122.48,122.49,122.42,122.44,34200.0,96.9945,97.0024,96.947,96.9628,34200.0
2015-02-24 11:45:00,122.44,122.53,122.41,122.47,30200.0,96.9628,97.0341,96.939,96.9866,30200.0
2015-02-24 11:50:00,122.47,122.5,122.46,122.46,26200.0,96.9866,97.0103,96.9786,96.9786,26200.0
2015-02-24 11:55:00,122.48,122.52,122.45,122.47,26300.0,96.9945,97.0262,96.9707,96.9866,26300.0
2015-02-24 12:00:00,122.47,122.5,122.45,122.45,28700.0,96.9866,97.0103,96.9707,96.9707,28700.0
2015-02-24 12:05:00,122.45,122.46,122.34,122.36,44800.0,96.9707,96.9786,96.8836,96.8994,44800.0
2015-02-24 12:10:00,122.36,122.42,122.34,122.38,40100.0,96.8994,96.947,96.8836,96.9153,40100.0
2015-02-24 12:15:00,122.38,122.4,122.25,122.29,25900.0,96.9153,96.9311,96.8123,96.844,25900.0
2015-02-24 12:20:00,122.26,122.35,122.24,122.35,23000.0,96.8203,96.8915,96.8044,96.8915,23000.0
2015-02-24 12:25:00,122.36,122.36,122.31,122.32,24200.0,96.8994,96.8994,96.8599,96.8678,24200.0
2015-02-24 12:30:00,122.32,122.37,122.13,122.29,49400.0,96.8678,96.9074,96.7173,96.844,49400.0
2015-02-24 12:35:00,122.3,122.38,122.29,122.37,19300.0,96.8519,96.9153,96.844,96.9074,19300.0
2015-02-24 12:40:00,122.38,122.5,122.33,122.49,25600.0,96.9153,97.0103,96.8757,97.0024,25600.0
2015-02-24 12:45:00,122.5,122.56,122.46,122.55,25100.0,97.0103,97.0578,96.9786,97.0499,25100.0
2015-02-24 12:50:00,122.55,122.62,122.52,122.61,18700.0,97.0499,97.1053,97.0262,97.0974,18700.0
2015-02-24 12:55:00,122.62,122.78,122.62,122.74,28700.0,97.1053,97.2321,97.1053,97.2004,28700.0
2015-02-24 13:00:00,122.73,122.76,122.57,122.58,44000.0,97.1925,97.2162,97.0658,97.0737,44000.0
2015-02-24 13:05:00,122.58,122.72,122.55,122.7,18500.0,97.0737,97.1845,97.0499,97.1687,18500.0
2015-02-24 13:10:00,122.71,122.79,122.67,122.78,20800.0,97.1766,97.24,97.1449,97.2321,20800.0
2015-02-24 13:15:00,122.78,122.8,122.74,122.78,19700.0,97.2321,97.2479,97.2004,97.2321,19700.0
2015-02-24 13:20:00,122.76,122.77,122.67,122.73,21100.0,97.2162,97.2241,97.1449,97.1925,21100.0
2015-02-24 13:25:00,122.72,122.77,122.7,122.74,20400.0,97.1845,97.2241,97.1687,97.2004,20400.0
2015-02-24 13:30:00,122.75,122.98,122.74,122.94,48300.0,97.2083,97.3904,97.2004,97.3588,48300.0
2015-02-24 13:35:00,122.94,123.01,122.9,122.9,34800.0,97.3588,97.4142,97.3271,97.3271,34800.0
2015-02-24 13:40:00,122.89,123.0,122.89,122.99,34000.0,97.3192,97.4063,97.3192,97.3984,34000.0
2015-02-24 13:45:00,122.99,122.99,122.91,122.93,15200.0,97.3984,97.3984,97.335,97.3508,15200.0
2015-02-24 13:50:00,122.91,122.93,122.76,122.76,13800.0,97.335,97.3508,97.2162,97.2162,13800.0
2015-02-24 13:55:00,122.76,122.84,122.76,122.82,17900.0,97.2162,97.2796,97.2162,97.2637,17900.0
2015-02-24 14:00:00,122.82,122.83,122.76,122.82,19100.0,97.2637,97.2717,97.2162,97.2637,19100.0
2015-02-24 14:05:00,122.84,122.87,122.74,122.76,24000.0,97.2796,97.3033,97.2004,97.2162,24000.0
2015-02-24 14:10:00,122.76,122.79,122.73,122.77,16000.0,97.2162,97.24,97.1925,97.2241,16000.0
2015-02-24 14:15:00,122.78,122.78,122.65,122.73,15400.0,97.2321,97.2321,97.1291,97.1925,15400.0
2015-02-24 14:20:00,122.73,122.75,122.72,122.75,20500.0,97.1925,97.2083,97.1845,97.2083,20500.0
2015-02-24 14:25:00,122.76,122.78,122.7,122.7,24100.0,97.2162,97.2321,97.1687,97.1687,24100.0
2015-02-24 14:30:00,122.7,122.82,122.69,122.75,28000.0,97.1687,97.2637,97.1608,97.2083,28000.0
2015-02-24 14:35:00,122.76,122.83,122.75,122.82,17200.0,97.2162,97.2717,97.2083,97.2637,17200.0
2015-02-24 14:40:00,122.82,122.89,122.8,122.88,20000.0,97.2637,97.3192,97.2479,97.3112,20000.0
2015-02-24 14:45:00,122.88,122.88,122.79,122.79,23800.0,97.3112,97.3112,97.24,97.24,23800.0
2015-02-24 14:50:00,122.79,122.83,122.76,122.82,17200.0,97.24,97.2717,97.2162,97.2637,17200.0
2015-02-24 14:55:00,122.83,122.87,122.79,122.87,27900.0,97.2717,97.3033,97.24,97.3033,27900.0
2015-02-24 15:00:00,122.85,122.95,122.83,122.83,24700.0,97.2875,97.3667,97.2717,97.2717,24700.0
2015-02-24 15:05:00,122.84,122.92,122.82,122.92,25700.0,97.2796,97.3429,97.2637,97.3429,25700.0
2015-02-24 15:10:00,122.93,122.96,122.86,122.96,32900.0,97.3508,97.3746,97.2954,97.3746,32900.0
2015-02-24 15:15:00,122.94,122.94,122.86,122.9,38100.0,97.3588,97.3588,97.2954,97.3271,38100.0
2015-02-24 15:20:00,122.9,122.91,122.81,122.84,30200.0,97.3271,97.335,97.2558,97.2796,30200.0
2015-02-24 15:25:00,122.85,122.88,122.81,122.83,30700.0,97.2875,97.3112,97.2558,97.2717,30700.0
2015-02-24 15:30:00,122.84,122.86,122.79,122.82,39500.0,97.2796,97.2954,97.24,97.2637,39500.0
2015-02-24 15:35:00,122.81,122.87,122.8,122.87,32800.0,97.2558,97.3033,97.2479,97.3033,32800.0
2015-02-24 15:40:00,122.86,122.96,122.82,122.84,48200.0,97.2954,97.3746,97.2637,97.2796,48200.0
2015-02-24 15:45:00,122.83,122.83,122.71,122.75,48700.0,97.2717,97.2717,97.1766,97.2083,48700.0
2015-02-24 15:50:00,122.75,122.76,122.7,122.7,55000.0,97.2083,97.2162,97.1687,97.1687,55000.0
2015-02-24 15:55:00,122.7,122.76,122.68,122.72,99300.0,97.1687,97.2162,97.1529,97.1845,99300.0
2015-02-25 09:30:00,122.5,123.13,122.48,122.81,80200.0,97.4462,97.9473,97.4302,97.6928,80200.0
2015-02-25 09:35:00,122.78,122.9,122.56,122.81,20500.0,97.6689,97.7643,97.4939,97.6928,20500.0
2015-02-25 09:40:00,122.8,122.98,122.76,122.98,33800.0,97.6848,97.828,97.653,97.828,33800.0
2015-02-25 09:45:00,122.96,123.03,122.8,122.85,34300.0,97.8121,97.8678,97.6848,97.7246,34300.0
2015-02-25 09:50:00,122.86,122.94,122.82,122.93,13300.0,97.7325,97.7962,97.7007,97.7882,13300.0
2015-02-25 09:55:00,122.94,123.0,122.76,123.0,30100.0,97.7962,97.8439,97.653,97.8439,30100.0
2015-02-25 10:00:00,123.0,123.01,122.78,122.89,24000.0,97.8439,97.8519,97.6689,97.7564,24000.0
2015-02-25 10:05:00,122.91,123.0,122.77,122.96,52500.0,97.7723,97.8439,97.6609,97.8121,52500.0
2015-02-25 10:10:00,122.94,122.95,122.75,122.83,31100.0,97.7962,97.8041,97.645,97.7087,31100.0
2015-02-25 10:15:00,122.82,122.85,122.73,122.81,30400.0,97.7007,97.7246,97.6291,97.6928,30400.0
2015-02-25 10:20:00,122.81,122.82,122.5,122.52,40700.0,97.6928,97.7007,97.4462,97.4621,40700.0
2015-02-25 10:25:00,122.53,122.81,122.5,122.75,34800.0,97.47,97.6928,97.4462,97.645,34800.0
2015-02-25 10:30:00,122.77,122.83,122.7,122.79,28700.0,97.6609,97.7087,97.6053,97.6768,28700.0
2015-02-25 10:35:00,122.78,122.83,122.68,122.71,23100.0,97.6689,97.7087,97.5893,97.6132,23100.0
2015-02-25 10:40:00,122.69,122.69,122.51,122.65,20600.0,97.5973,97.5973,97.4541,97.5655,20600.0
2015-02-25 10:45:00,122.64,122.79,122.63,122.76,23500.0,97.5575,97.6768,97.5496,97.653,23500.0
2015-02-25 10:50:00,122.77,122.79,122.71,122.76,16800.0,97.6609,97.6768,97.6132,97.653,16800.0
2015-02-25 10:55:00,122.76,122.79,122.59,122.61,17500.0,97.653,97.6768,97.5178,97.5337,17500.0
2015-02-25 11:00:00,122.62,122.62,122.45,122.46,17500.0,97.5416,97.5416,97.4064,97.4143,17500.0
2015-02-25 11:05:00,122.45,122.51,122.34,122.34,18700.0,97.4064,97.4541,97.3189,97.3189,18700.0
2015-02-25 11:10:00,122.32,122.36,122.28,122.3,12400.0,97.303,97.3348,97.2712,97.2871,12400.0
2015-02-25 11:15:00,122.31,122.37,122.19,122.36,18600.0,97.295,97.3427,97.1996,97.3348,18600.0
2015-02-25 11:20:00,122.36,122.54,122.36,122.52,27900.0,97.3348,97.478,97.3348,97.4621,27900.0
2015-02-25 11:25:00,122.56,122.6,122.46,122.47,18100.0,97.4939,97.5257,97.4143,97.4223,18100.0
2015-02-25 11:30:00,122.45,122.57,122.45,122.57,22400.0,97.4064,97.5018,97.4064,97.5018,22400.0
2015-02-25 11:35:00,122.57,122.58,122.52,122.57,18600.0,97.5018,97.5098,97.4621,97.5018,18600.0
2015-02-25 11:40:00,122.57,122.61,122.52,122.61,18400.0,97.5018,97.5337,97.4621,97.5337,18400.0
2015-02-25 11:45:00,122.61,122.68,122.6,122.68,18000.0,97.5337,97.5893,97.5257,97.5893,18000.0
2015-02-25 11:50:00,122.67,122.74,122.64,122.69,17200.0,97.5814,97.6371,97.5575,97.5973,17200.0
2015-02-25 11:55:00,122.68,122.73,122.62,122.64,30300.0,97.5893,97.6291,97.5416,97.5575,30300.0
2015-02-25 12:00:00,122.64,122.68,122.63,122.68,14800.0,97.5575,97.5893,97.5496,97.5893,14800.0
2015-02-25 12:05:00,122.68,122.68,122.61,122.61,12200.0,97.5893,97.5893,97.5337,97.5337,12200.0
2015-02-25 12:10:00,122.59,122.68,122.58,122.62,10300.0,97.5178,97.5893,97.5098,97.5416,10300.0
2015-02-25 12:15:00,122.63,122.63,122.54,122.56,9500.0,97.5496,97.5496,97.478,97.4939,9500.0
2015-02-25 12:20:00,122.56,122.58,122.52,122.53,13400.0,97.4939,97.5098,97.4621,97.47,13400.0
2015-02-25 12:25:00,122.54,122.55,122.44,122.44,8100.0,97.478,97.4859,97.3984,97.3984,8100.0
2015-02-25 12:30:00,122.45,122.5,122.42,122.49,10900.0,97.4064,97.4462,97.3825,97.4382,10900.0
2015-02-25 12:35:00,122.49,122.57,122.48,122.55,14100.0,97.4382,97.5018,97.4302,97.4859,14100.0
2015-02-25 12:40:00,122.55,122.62,122.51,122.6,8200.0,97.4859,97.5416,97.4541,97.5257,8200.0
2015-02-25 12:45:00,122.6,122.62,122.49,122.52,15800.0,97.5257,97.5416,97.4382,97.4621,15800.0
2015-02-25 12:50:00,122.52,122.52,122.36,122.4,12200.0,97.4621,97.4621,97.3348,97.3666,12200.0
2015-02-25 12:55:00,122.41,122.42,122.3,122.31,7500.0,97.3746,97.3825,97.2871,97.295,7500.0
2015-02-25 13:00:00,122.31,122.37,122.3,122.37,10200.0,97.295,97.3427,97.2871,97.3427,10200.0
2015-02-25 13:05:00,122.36,122.37,122.26,122.27,11800.0,97.3348,97.3427,97.2552,97.2632,11800.0
2015-02-25 13:10:00,122.27,122.33,122.26,122.32,15500.0,97.2632,97.3109,97.2552,97.303,15500.0
2015-02-25 13:15:00,122.33,122.42,122.33,122.36,12300.0,97.3109,97.3825,97.3109,97.3348,12300.0
2015-02-25 13:20:00,122.38,122.49,122.37,122.45,22100.0,97.3507,97.4382,97.3427,97.4064,22100.0
2015-02-25 13:25:00,122.46,122.46,122.38,122.42,13900.0,97.4143,97.4143,97.3507,97.3825,13900.0
2015-02-25 13:30:00,122.42,122.51,122.37,122.47,21800.0,97.3825,97.4541,97.3427,97.4223,21800.0
2015-02-25 13:35:00,122.48,122.56,122.46,122.53,20300.0,97.4302,97.4939,97.4143,97.47,20300.0
2015-02-25 13:40:00,122.53,122.54,122.45,122.46,15100.0,97.47,97.478,97.4064,97.4143,15100.0
2015-02-25 13:45:00,122.46,122.48,122.39,122.4,13700.0,97.4143,97.4302,97.3587,97.3666,13700.0
2015-02-25 13:50:00,122.4,122.4,122.31,122.31,13800.0,97.3666,97.3666,97.295,97.295,13800.0
2015-02-25 13:55:00,122.34,122.37,122.3,122.33,12800.0,97.3189,97.3427,97.2871,97.3109,12800.0
2015-02-25 14:00:00,122.33,122.36,122.24,122.24,23800.0,97.3109,97.3348,97.2393,97.2393,23800.0
2015-02-25 14:05:00,122.24,122.25,122.12,122.14,25000.0,97.2393,97.2473,97.1439,97.1598,25000.0
2015-02-25 14:10:00,122.15,122.24,122.1,122.12,21900.0,97.1677,97.2393,97.128,97.1439,21900.0
2015-02-25 14:15:00,122.13,122.32,122.13,122.22,15100.0,97.1518,97.303,97.1518,97.2234,15100.0
2015-02-25 14:20:00,122.22,122.3,122.18,122.29,31100.0,97.2234,97.2871,97.1916,97.2791,31100.0
2015-02-25 14:25:00,122.29,122.38,122.14,122.2,62000.0,97.2791,97.3507,97.1598,97.2075,62000.0
2015-02-25 14:30:00,122.2,122.26,122.17,122.25,22000.0,97.2075,97.2552,97.1836,97.2473,22000.0
2015-02-25 14:35:00,122.24,122.25,122.11,122.12,33000.0,97.2393,97.2473,97.1359,97.1439,33000.0
2015-02-25 14:40:00,122.09,122.12,122.05,122.05,22700.0,97.12,97.1439,97.0882,97.0882,22700.0
2015-02-25 14:45:00,122.04,122.19,122.03,122.12,22700.0,97.0802,97.1996,97.0723,97.1439,22700.0
2015-02-25 14:50:00,122.12,122.13,121.96,122.04,30000.0,97.1439,97.1518,97.0166,97.0802,30000.0
2015-02-25 14:55:00,122.05,122.14,122.02,122.12,21200.0,97.0882,97.1598,97.0643,97.1439,21200.0
2015-02-25 15:00:00,122.12,122.12,121.89,121.92,25800.0,97.1439,97.1439,96.9609,96.9848,25800.0
2015-02-25 15:05:00,121.91,122.08,121.86,122.05,17800.0,96.9768,97.1121,96.9371,97.0882,17800.0
2015-02-25 15:10:00,122.04,122.16,122.03,122.16,15000.0,97.0802,97.1757,97.0723,97.1757,15000.0
2015-02-25 15:15:00,122.15,122.2,122.14,122.17,21300.0,97.1677,97.2075,97.1598,97.1836,21300.0
2015-02-25 15:20:00,122.17,122.22,122.13,122.13,24900.0,97.1836,97.2234,97.1518,97.1518,24900.0
2015-02-25 15:25:00,122.13,122.17,122.01,122.05,34700.0,97.1518,97.1836,97.0564,97.0882,34700.0
2015-02-25 15:30:00,122.04,122.15,122.04,122.08,42000.0,97.0802,97.1677,97.0802,97.1121,42000.0
2015-02-25 15:35:00,122.09,122.32,122.08,122.24,47700.0,97.12,97.303,97.1121,97.2393,47700.0
2015-02-25 15:40:00,122.26,122.38,122.23,122.37,55500.0,97.2552,97.3507,97.2314,97.3427,55500.0
2015-02-25 15:45:00,122.37,122.38,122.28,122.33,67300.0,97.3427,97.3507,97.2712,97.3109,67300.0
2015-02-25 15:50:00,122.33,122.46,122.33,122.46,68200.0,97.3109,97.4143,97.3109,97.4143,68200.0
2015-02-25 15:55:00,122.45,122.47,122.38,122.41,86200.0,97.4064,97.4223,97.3507,97.3746,86200.0
2015-02-26 09:30:00,122.23,122.4,122.03,122.16,55500.0,97.2314,97.3666,97.0723,97.1757,55500.0
2015-02-26 09:35:00,122.14,122.49,122.13,122.39,27400.0,97.1598,97.4382,97.1518,97.3587,27400.0
2015-02-26 09:40:00,122.36,122.66,122.35,122.35,26700.0,97.3348,97.5734,97.3268,97.3268,26700.0
2015-02-26 09:45:00,122.36,122.37,122.03,122.22,24300.0,97.3348,97.3427,97.0723,97.2234,24300.0
2015-02-26 09:50:00,122.2,122.25,122.01,122.01,27100.0,97.2075,97.2473,97.0564,97.0564,27100.0
2015-02-26 09:55:00,122.0,122.03,121.53,121.53,21000.0,97.0484,97.0723,96.6745,96.6745,21000.0
2015-02-26 10:00:00,121.59,121.65,121.42,121.5,48600.0,96.7223,96.77,96.587,96.6507,48600.0
2015-02-26 10:05:00,121.49,121.49,121.33,121.43,89100.0,96.6427,96.6427,96.5154,96.595,89100.0
2015-02-26 10:10:00,121.46,121.59,121.28,121.56,33000.0,96.6189,96.7223,96.4757,96.6984,33000.0
2015-02-26 10:15:00,121.58,121.81,121.55,121.65,36800.0,96.7143,96.8973,96.6905,96.77,36800.0
2015-02-26 10:20:00,121.66,121.69,121.49,121.54,48900.0,96.778,96.8018,96.6427,96.6825,48900.0
2015-02-26 10:25:00,121.55,121.57,121.44,121.53,28100.0,96.6905,96.7064,96.603,96.6745,28100.0
2015-02-26 10:30:00,121.54,121.56,121.43,121.52,24600.0,96.6825,96.6984,96.595,96.6666,24600.0
2015-02-26 10:35:00,121.53,121.81,121.53,121.68,19800.0,96.6745,96.8973,96.6745,96.7939,19800.0
2015-02-26 10:40:00,121.69,121.75,121.47,121.52,16700.0,96.8018,96.8495,96.6268,96.6666,16700.0
2015-02-26 10:45:00,121.51,121.82,121.51,121.82,39000.0,96.6586,96.9052,96.6586,96.9052,39000.0
2015-02-26 10:50:00,121.82,121.9,121.66,121.66,19400.0,96.9052,96.9689,96.778,96.778,19400.0
2015-02-26 10:55:00,121.64,121.85,121.6,121.85,17100.0,96.762,96.9291,96.7302,96.9291,17100.0
2015-02-26 11:00:00,121.87,121.9,121.77,121.79,9200.0,96.945,96.9689,96.8655,96.8814,9200.0
2015-02-26 11:05:00,121.79,121.93,121.75,121.78,18300.0,96.8814,96.9927,96.8495,96.8734,18300.0
2015-02-26 11:10:00,121.78,121.84,121.71,121.71,15600.0,96.8734,96.9211,96.8177,96.8177,15600.0
2015-02-26 11:15:00,121.71,121.86,121.65,121.86,19800.0,96.8177,96.9371,96.77,96.9371,19800.0
2015-02-26 11:20:00,121.86,121.86,121.65,121.7,13800.0,96.9371,96.9371,96.77,96.8098,13800.0
2015-02-26 11:25:00,121.73,121.76,121.63,121.73,9900.0,96.8336,96.8575,96.7541,96.8336,9900.0
2015-02-26 11:30:00,121.75,121.83,121.74,121.83,11600.0,96.8495,96.9132,96.8416,96.9132,11600.0
2015-02-26 11:35:00,121.83,121.92,121.8,121.81,9700.0,96.9132,96.9848,96.8893,96.8973,9700.0
2015-02-26 11:40:00,121.8,121.84,121.74,121.74,15000.0,96.8893,96.9211,96.8416,96.8416,15000.0
2015-02-26 11:45:00,121.75,121.76,121.63,121.63,10800.0,96.8495,96.8575,96.7541,96.7541,10800.0
2015-02-26 11:50:00,121.62,121.68,121.6,121.64,12700.0,96.7461,96.7939,96.7302,96.762,12700.0
2015-02-26 11:55:00,121.65,121.65,121.52,121.53,9600.0,96.77,96.77,96.6666,96.6745,9600.0
2015-02-26 12:00:00,121.51,121.61,121.48,121.57,24100.0,96.6586,96.7382,96.6348,96.7064,24100.0
2015-02-26 12:05:00,121.57,121.58,121.47,121.47,8700.0,96.7064,96.7143,96.6268,96.6268,8700.0
2015-02-26 12:10:00,121.46,121.46,121.35,121.39,14400.0,96.6189,96.6189,96.5314,96.5632,14400.0
2015-02-26 12:15:00,121.38,121.38,121.23,121.24,17500.0,96.5552,96.5552,96.4359,96.4439,17500.0
2015-02-26 12:20:00,121.24,121.39,121.22,121.39,18200.0,96.4439,96.5632,96.4279,96.5632,18200.0
2015-02-26 12:25:00,121.39,121.39,121.21,121.26,17900.0,96.5632,96.5632,96.42,96.4598,17900.0
2015-02-26 12:30:00,121.24,121.45,121.24,121.43,21800.0,96.4439,96.6109,96.4439,96.595,21800.0
2015-02-26 12:35:00,121.44,121.61,121.44,121.58,15500.0,96.603,96.7382,96.603,96.7143,15500.0
2015-02-26 12:40:00,121.59,121.68,121.58,121.66,7000.0,96.7223,96.7939,96.7143,96.778,7000.0
2015-02-26 12:45:00,121.65,121.76,121.58,121.71,20200.0,96.77,96.8575,96.7143,96.8177,20200.0
2015-02-26 12:50:00,121.67,121.76,121.67,121.76,9400.0,96.7859,96.8575,96.7859,96.8575,9400.0
2015-02-26 12:55:00,121.75,121.8,121.73,121.77,8300.0,96.8495,96.8893,96.8336,96.8655,8300.0
2015-02-26 13:00:00,121.77,121.77,121.61,121.66,14700.0,96.8655,96.8655,96.7382,96.778,14700.0
2015-02-26 13:05:00,121.67,121.68,121.59,121.6,18100.0,96.7859,96.7939,96.7223,96.7302,18100.0
2015-02-26 13:10:00,121.59,121.68,121.56,121.67,15100.0,96.7223,96.7939,96.6984,96.7859,15100.0
2015-02-26 13:15:00,121.68,121.74,121.68,121.71,10100.0,96.7939,96.8416,96.7939,96.8177,10100.0
2015-02-26 13:20:00,121.7,121.71,121.49,121.54,23300.0,96.8098,96.8177,96.6427,96.6825,23300.0
2015-02-26 13:25:00,121.54,121.58,121.51,121.52,57600.0,96.6825,96.7143,96.6586,96.6666,57600.0
2015-02-26 13:30:00,121.51,121.61,121.51,121.6,29600.0,96.6586,96.7382,96.6586,96.7302,29600.0
2015-02-26 13:35:00,121.61,121.64,121.59,121.63,13200.0,96.7382,96.762,96.7223,96.7541,13200.0
2015-02-26 13:40:00,121.65,121.82,121.65,121.81,14500.0,96.77,96.9052,96.77,96.8973,14500.0
2015-02-26 13:45:00,121.81,121.81,121.7,121.72,5900.0,96.8973,96.8973,96.8098,96.8257,5900.0
2015-02-26 13:50:00,121.72,121.72,121.53,121.56,20100.0,96.8257,96.8257,96.6745,96.6984,20100.0
2015-02-26 13:55:00,121.56,121.64,121.54,121.63,11000.0,96.6984,96.762,96.6825,96.7541,11000.0
2015-02-26 14:00:00,121.64,121.68,121.52,121.54,17700.0,96.762,96.7939,96.6666,96.6825,17700.0
2015-02-26 14:05:00,121.54,121.54,121.42,121.46,14400.0,96.6825,96.6825,96.587,96.6189,14400.0
2015-02-26 14:10:00,121.46,121.46,121.38,121.38,21300.0,96.6189,96.6189,96.5552,96.5552,21300.0
2015-02-26 14:15:00,121.39,121.39,121.31,121.38,28200.0,96.5632,96.5632,96.4995,96.5552,28200.0
2015-02-26 14:20:00,121.36,121.41,121.24,121.27,17000.0,96.5393,96.5791,96.4439,96.4677,17000.0
2015-02-26 14:25:00,121.27,121.3,121.23,121.25,17900.0,96.4677,96.4916,96.4359,96.4518,17900.0
2015-02-26 14:30:00,121.22,121.33,121.22,121.25,17600.0,96.4279,96.5154,96.4279,96.4518,17600.0
2015-02-26 14:35:00,121.25,121.26,121.15,121.19,31100.0,96.4518,96.4598,96.3723,96.4041,31100.0
2015-02-26 14:40:00,121.17,121.28,121.16,121.2,16600.0,96.3882,96.4757,96.3802,96.412,16600.0
2015-02-26 14:45:00,121.19,121.22,121.14,121.2,29300.0,96.4041,96.4279,96.3643,96.412,29300.0
2015-02-26 14:50:00,121.21,121.24,121.16,121.18,16500.0,96.42,96.4439,96.3802,96.3961,16500.0
2015-02-26 14:55:00,121.17,121.17,121.04,121.08,29100.0,96.3882,96.3882,96.2848,96.3166,29100.0
2015-02-26 15:00:00,121.1,121.1,120.86,120.91,37000.0,96.3325,96.3325,96.1416,96.1813,37000.0
2015-02-26 15:05:00,120.91,120.99,120.84,120.95,38400.0,96.1813,96.245,96.1257,96.2132,38400.0
2015-02-26 15:10:00,120.92,121.03,120.89,120.96,50900.0,96.1893,96.2768,96.1654,96.2211,50900.0
2015-02-26 15:15:00,120.96,121.02,120.88,121.01,48900.0,96.2211,96.2688,96.1575,96.2609,48900.0
2015-02-26 15:20:00,120.99,121.09,120.95,120.96,25000.0,96.245,96.3245,96.2132,96.2211,25000.0
2015-02-26 15:25:00,120.95,120.99,120.91,120.95,48500.0,96.2132,96.245,96.1813,96.2132,48500.0
2015-02-26 15:30:00,120.94,120.95,120.83,120.89,42200.0,96.2052,96.2132,96.1177,96.1654,42200.0
2015-02-26 15:35:00,120.89,120.91,120.79,120.87,56500.0,96.1654,96.1813,96.0859,96.1495,56500.0
2015-02-26 15:40:00,120.86,120.98,120.85,120.97,48700.0,96.1416,96.237,96.1336,96.2291,48700.0
2015-02-26 15:45:00,120.97,121.03,120.84,120.85,101900.0,96.2291,96.2768,96.1257,96.1336,101900.0
2015-02-26 15:50:00,120.88,120.9,120.7,120.75,213300.0,96.1575,96.1734,96.0143,96.0541,213300.0
2015-02-26 15:55:00,120.76,120.8,120.69,120.79,231400.0,96.062,96.0938,96.0063,96.0859,231400.0
2015-02-27 09:30:00,121.15,121.29,120.68,120.88,65800.0,96.3723,96.4836,95.9984,96.1575,65800.0
2015-02-27 09:35:00,120.78,121.19,120.77,121.15,20800.0,96.0779,96.4041,96.07,96.3723,20800.0
2015-02-27 09:40:00,121.14,121.19,120.7,120.75,37300.0,96.3643,96.4041,96.0143,96.0541,37300.0
2015-02-27 09:45:00,120.75,120.75,120.3,120.52,33100.0,96.0541,96.0541,95.6961,95.8711,33100.0
2015-02-27 09:50:00,120.52,120.7,120.43,120.59,26500.0,95.8711,96.0143,95.7995,95.9268,26500.0
2015-02-27 09:55:00,120.63,120.72,120.5,120.5,24900.0,95.9586,96.0302,95.8552,95.8552,24900.0
2015-02-27 10:00:00,120.5,120.78,120.48,120.5,23500.0,95.8552,96.0779,95.8393,95.8552,23500.0
2015-02-27 10:05:00,120.5,120.54,120.39,120.4,18900.0,95.8552,95.887,95.7677,95.7757,18900.0
2015-02-27 10:10:00,120.38,120.56,120.35,120.47,26000.0,95.7597,95.9029,95.7359,95.8313,26000.0
2015-02-27 10:15:00,120.5,120.5,120.31,120.35,17500.0,95.8552,95.8552,95.7041,95.7359,17500.0
2015-02-27 10:20:00,120.38,120.58,120.32,120.58,18600.0,95.7597,95.9188,95.712,95.9188,18600.0
2015-02-27 10:25:00,120.57,120.77,120.55,120.77,30300.0,95.9109,96.07,95.895,96.07,30300.0
2015-02-27 10:30:00,120.77,120.84,120.65,120.69,33500.0,96.07,96.1257,95.9745,96.0063,33500.0
2015-02-27 10:35:00,120.69,120.91,120.65,120.88,27900.0,96.0063,96.1813,95.9745,96.1575,27900.0
2015-02-27 10:40:00,120.89,121.21,120.86,121.21,36900.0,96.1654,96.42,96.1416,96.42,36900.0
2015-02-27 10:45:00,121.19,121.31,121.14,121.3,19400.0,96.4041,96.4995,96.3643,96.4916,19400.0
2015-02-27 10:50:00,121.3,121.33,121.17,121.17,27700.0,96.4916,96.5154,96.3882,96.3882,27700.0
2015-02-27 10:55:00,121.18,121.22,121.11,121.13,18300.0,96.3961,96.4279,96.3404,96.3564,18300.0
2015-02-27 11:00:00,121.14,121.29,121.13,121.27,21400.0,96.3643,96.4836,96.3564,96.4677,21400.0
2015-02-27 11:05:00,121.29,121.35,121.26,121.3,20100.0,96.4836,96.5314,96.4598,96.4916,20100.0
2015-02-27 11:10:00,121.27,121.35,121.21,121.31,17600.0,96.4677,96.5314,96.42,96.4995,17600.0
2015-02-27 11:15:00,121.3,121.31,121.21,121.23,14900.0,96.4916,96.4995,96.42,96.4359,14900.0
2015-02-27 11:20:00,121.21,121.22,120.99,121.04,16000.0,96.42,96.4279,96.245,96.2848,16000.0
2015-02-27 11:25:00,121.05,121.1,120.82,120.88,27000.0,96.2927,96.3325,96.1098,96.1575,27000.0
2015-02-27 11:30:00,120.88,121.02,120.86,121.0,13300.0,96.1575,96.2688,96.1416,96.2529,13300.0
2015-02-27 11:35:00,121.01,121.21,120.98,121.21,7000.0,96.2609,96.42,96.237,96.42,7000.0
2015-02-27 11:40:00,121.21,121.32,121.15,121.32,8400.0,96.42,96.5075,96.3723,96.5075,8400.0
2015-02-27 11:45:00,121.34,121.37,121.21,121.24,18700.0,96.5234,96.5473,96.42,96.4439,18700.0
2015-02-27 11:50:00,121.25,121.35,121.17,121.26,20500.0,96.4518,96.5314,96.3882,96.4598,20500.0
2015-02-27 11:55:00,121.28,121.33,121.19,121.2,8400.0,96.4757,96.5154,96.4041,96.412,8400.0
2015-02-27 12:00:00,121.2,121.21,121.13,121.17,13500.0,96.412,96.42,96.3564,96.3882,13500.0
2015-02-27 12:05:00,121.15,121.2,121.1,121.2,11200.0,96.3723,96.412,96.3325,96.412,11200.0
2015-02-27 12:10:00,121.19,121.25,121.14,121.23,11400.0,96.4041,96.4518,96.3643,96.4359,11400.0
2015-02-27 12:15:00,121.25,121.29,121.21,121.27,130000.0,96.4518,96.4836,96.42,96.4677,130000.0
2015-02-27 12:20:00,121.27,121.39,121.25,121.39,11600.0,96.4677,96.5632,96.4518,96.5632,11600.0
2015-02-27 12:25:00,121.38,121.4,121.31,121.31,8100.0,96.5552,96.5711,96.4995,96.4995,8100.0
2015-02-27 12:30:00,121.32,121.36,121.27,121.27,24000.0,96.5075,96.5393,96.4677,96.4677,24000.0
2015-02-27 12:35:00,121.26,121.3,121.23,121.24,9100.0,96.4598,96.4916,96.4359,96.4439,9100.0
2015-02-27 12:40:00,121.23,121.23,121.14,121.2,42500.0,96.4359,96.4359,96.3643,96.412,42500.0
2015-02-27 12:45:00,121.2,121.27,121.14,121.16,32500.0,96.412,96.4677,96.3643,96.3802,32500.0
2015-02-27 12:50:00,121.16,121.22,121.06,121.08,17900.0,96.3802,96.4279,96.3007,96.3166,17900.0
2015-02-27 12:55:00,121.09,121.15,121.05,121.05,15200.0,96.3245,96.3723,96.2927,96.2927,15200.0
2015-02-27 13:00:00,121.06,121.06,120.96,120.99,13100.0,96.3007,96.3007,96.2211,96.245,13100.0
2015-02-27 13:05:00,121.01,121.01,120.94,120.98,12700.0,96.2609,96.2609,96.2052,96.237,12700.0
2015-02-27 13:10:00,120.98,121.03,120.96,121.0,34300.0,96.237,96.2768,96.2211,96.2529,34300.0
2015-02-27 13:15:00,121.0,121.0,120.88,120.88,10600.0,96.2529,96.2529,96.1575,96.1575,10600.0
2015-02-27 13:20:00,120.87,120.9,120.74,120.75,21300.0,96.1495,96.1734,96.0461,96.0541,21300.0
2015-02-27 13:25:00,120.74,120.89,120.68,120.89,20400.0,96.0461,96.1654,95.9984,96.1654,20400.0
2015-02-27 13:30:00,120.93,120.96,120.85,120.9,11200.0,96.1973,96.2211,96.1336,96.1734,11200.0
2015-02-27 13:35:00,120.9,120.92,120.8,120.86,11000.0,96.1734,96.1893,96.0938,96.1416,11000.0
2015-02-27 13:40:00,120.86,120.87,120.77,120.81,10200.0,96.1416,96.1495,96.07,96.1018,10200.0
2015-02-27 13:45:00,120.79,120.82,120.75,120.75,7400.0,96.0859,96.1098,96.0541,96.0541,7400.0
2015-02-27 13:50:00,120.79,120.8,120.64,120.64,10400.0,96.0859,96.0938,95.9666,95.9666,10400.0
2015-02-27 13:55:00,120.63,120.7,120.59,120.64,9900.0,95.9586,96.0143,95.9268,95.9666,9900.0
2015-02-27 14:00:00,120.64,120.73,120.64,120.68,10400.0,95.9666,96.0382,95.9666,95.9984,10400.0
2015-02-27 14:05:00,120.7,120.81,120.68,120.74,17600.0,96.0143,96.1018,95.9984,96.0461,17600.0
2015-02-27 14:10:00,120.7,120.76,120.66,120.75,21000.0,96.0143,96.062,95.9825,96.0541,21000.0
2015-02-27 14:15:00,120.75,120.85,120.74,120.75,12300.0,96.0541,96.1336,96.0461,96.0541,12300.0
2015-02-27 14:20:00,120.75,120.85,120.73,120.85,13700.0,96.0541,96.1336,96.0382,96.1336,13700.0
2015-02-27 14:25:00,120.86,120.92,120.83,120.88,9900.0,96.1416,96.1893,96.1177,96.1575,9900.0
2015-02-27 14:30:00,120.86,120.86,120.76,120.77,9700.0,96.1416,96.1416,96.062,96.07,9700.0
2015-02-27 14:35:00,120.79,120.88,120.64,120.7,17900.0,96.0859,96.1575,95.9666,96.0143,17900.0
2015-02-27 14:40:00,120.7,120.76,120.59,120.66,20600.0,96.0143,96.062,95.9268,95.9825,20600.0
2015-02-27 14:45:00,120.65,120.77,120.62,120.75,15600.0,95.9745,96.07,95.9507,96.0541,15600.0
2015-02-27 14:50:00,120.75,120.79,120.69,120.74,22300.0,96.0541,96.0859,96.0063,96.0461,22300.0
2015-02-27 14:55:00,120.73,120.74,120.59,120.61,15000.0,96.0382,96.0461,95.9268,95.9427,15000.0
2015-02-27 15:00:00,120.61,120.62,120.52,120.58,32700.0,95.9427,95.9507,95.8711,95.9188,32700.0
2015-02-27 15:05:00,120.61,120.78,120.61,120.63,23500.0,95.9427,96.0779,95.9427,95.9586,23500.0
2015-02-27 15:10:00,120.6,120.67,120.54,120.63,18600.0,95.9347,95.9904,95.887,95.9586,18600.0
2015-02-27 15:15:00,120.61,120.7,120.49,120.62,21000.0,95.9427,96.0143,95.8472,95.9507,21000.0
2015-02-27 15:20:00,120.64,120.75,120.6,120.71,24500.0,95.9666,96.0541,95.9347,96.0223,24500.0
2015-02-27 15:25:00,120.7,120.8,120.62,120.79,26500.0,96.0143,96.0938,95.9507,96.0859,26500.0
2015-02-27 15:30:00,120.79,120.79,120.62,120.64,29000.0,96.0859,96.0859,95.9507,95.9666,29000.0
2015-02-27 15:35:00,120.65,120.69,120.52,120.59,36800.0,95.9745,96.0063,95.8711,95.9268,36800.0
2015-02-27 15:40:00,120.58,120.6,120.44,120.47,54600.0,95.9188,95.9347,95.8075,95.8313,54600.0
2015-02-27 15:45:00,120.48,120.53,120.37,120.38,58100.0,95.8393,95.8791,95.7518,95.7597,58100.0
2015-02-27 15:50:00,120.38,120.44,120.32,120.32,62700.0,95.7597,95.8075,95.712,95.712,62700.0
2015-02-27 15:55:00,120.32,120.35,120.19,120.26,160300.0,95.712,95.7359,95.6086,95.6643,160300.0
2015-03-02 09:30:00,120.26,120.8,120.05,120.67,93900.0,95.6643,96.0938,95.4972,95.9904,93900.0
2015-03-02 09:35:00,120.59,120.75,120.34,120.47,33600.0,95.9268,96.0541,95.7279,95.8313,33600.0
2015-03-02 09:40:00,120.41,120.61,120.31,120.36,25700.0,95.7836,95.9427,95.7041,95.7438,25700.0
2015-03-02 09:45:00,120.34,120.84,120.3,120.84,35800.0,95.7279,96.1257,95.6961,96.1257,35800.0
2015-03-02 09:50:00,120.84,120.98,120.59,120.75,29500.0,96.1257,96.237,95.9268,96.0541,29500.0
2015-03-02 09:55:00,120.8,120.9,120.61,120.76,34100.0,96.0938,96.1734,95.9427,96.062,34100.0
2015-03-02 10:00:00,120.76,120.93,120.49,120.62,47200.0,96.062,96.1973,95.8472,95.9507,47200.0
2015-03-02 10:05:00,120.62,120.93,120.62,120.8,27200.0,95.9507,96.1973,95.9507,96.0938,27200.0
2015-03-02 10:10:00,120.8,120.94,120.66,120.85,40500.0,96.0938,96.2052,95.9825,96.1336,40500.0
2015-03-02 10:15:00,120.86,120.88,120.71,120.77,43200.0,96.1416,96.1575,96.0223,96.07,43200.0
2015-03-02 10:20:00,120.72,120.92,120.71,120.83,16300.0,96.0302,96.1893,96.0223,96.1177,16300.0
2015-03-02 10:25:00,120.83,120.83,120.72,120.72,20700.0,96.1177,96.1177,96.0302,96.0302,20700.0
2015-03-02 10:30:00,120.72,120.79,120.64,120.77,18500.0,96.0302,96.0859,95.9666,96.07,18500.0
2015-03-02 10:35:00,120.8,120.8,120.67,120.72,17600.0,96.0938,96.0938,95.9904,96.0302,17600.0
2015-03-02 10:40:00,120.73,120.73,120.5,120.52,23100.0,96.0382,96.0382,95.8552,95.8711,23100.0
2015-03-02 10:45:00,120.5,120.56,120.48,120.54,20600.0,95.8552,95.9029,95.8393,95.887,20600.0
2015-03-02 10:50:00,120.52,120.7,120.48,120.7,17600.0,95.8711,96.0143,95.8393,96.0143,17600.0
2015-03-02 10:55:00,120.71,120.78,120.68,120.78,10400.0,96.0223,96.0779,95.9984,96.0779,10400.0
2015-03-02 11:00:00,120.78,120.87,120.76,120.81,18200.0,96.0779,96.1495,96.062,96.1018,18200.0
2015-03-02 11:05:00,120.79,120.81,120.72,120.81,18400.0,96.0859,96.1018,96.0302,96.1018,18400.0
2015-03-02 11:10:00,120.81,120.81,120.75,120.76,18200.0,96.1018,96.1018,96.0541,96.062,18200.0
2015-03-02 11:15:00,120.76,120.79,120.61,120.61,17400.0,96.062,96.0859,95.9427,95.9427,17400.0
2015-03-02 11:20:00,120.62,120.8,120.58,120.79,30100.0,95.9507,96.0938,95.9188,96.0859,30100.0
2015-03-02 11:25:00,120.77,120.82,120.65,120.66,29400.0,96.07,96.1098,95.9745,95.9825,29400.0
2015-03-02 11:30:00,120.68,120.71,120.65,120.69,23000.0,95.9984,96.0223,95.9745,96.0063,23000.0
2015-03-02 11:35:00,120.7,120.71,120.58,120.61,29000.0,96.0143,96.0223,95.9188,95.9427,29000.0
2015-03-02 11:40:00,120.63,120.67,120.6,120.6,18800.0,95.9586,95.9904,95.9347,95.9347,18800.0
2015-03-02 11:45:00,120.58,120.61,120.57,120.61,11000.0,95.9188,95.9427,95.9109,95.9427,11000.0
2015-03-02 11:50:00,120.61,120.73,120.6,120.66,21500.0,95.9427,96.0382,95.9347,95.9825,21500.0
2015-03-02 11:55:00,120.64,120.65,120.57,120.6,13600.0,95.9666,95.9745,95.9109,95.9347,13600.0
2015-03-02 12:00:00,120.6,120.67,120.56,120.67,28400.0,95.9347,95.9904,95.9029,95.9904,28400.0
2015-03-02 12:05:00,120.67,120.75,120.65,120.72,31300.0,95.9904,96.0541,95.9745,96.0302,31300.0
2015-03-02 12:10:00,120.7,120.7,120.5,120.61,10600.0,96.0143,96.0143,95.8552,95.9427,10600.0
2015-03-02 12:15:00,120.58,120.61,120.54,120.55,23500.0,95.9188,95.9427,95.887,95.895,23500.0
2015-03-02 12:20:00,120.53,120.62,120.48,120.56,14100.0,95.8791,95.9507,95.8393,95.9029,14100.0
2015-03-02 12:25:00,120.55,120.59,120.5,120.55,13800.0,95.895,95.9268,95.8552,95.895,13800.0
2015-03-02 12:30:00,120.55,120.62,120.55,120.59,11100.0,95.895,95.9507,95.895,95.9268,11100.0
2015-03-02 12:35:00,120.59,120.64,120.55,120.61,8800.0,95.9268,95.9666,95.895,95.9427,8800.0
2015-03-02 12:40:00,120.63,120.64,120.54,120.61,12400.0,95.9586,95.9666,95.887,95.9427,12400.0
2015-03-02 12:45:00,120.61,120.66,120.53,120.6,20900.0,95.9427,95.9825,95.8791,95.9347,20900.0
2015-03-02 12:50:00,120.6,120.74,120.59,120.73,18500.0,95.9347,96.0461,95.9268,96.0382,18500.0
2015-03-02 12:55:00,120.74,120.82,120.73,120.81,11700.0,96.0461,96.1098,96.0382,96.1018,11700.0
2015-03-02 13:00:00,120.82,120.85,120.78,120.85,16300.0,96.1098,96.1336,96.0779,96.1336,16300.0
2015-03-02 13:05:00,120.86,120.86,120.72,120.74,12300.0,96.1416,96.1416,96.0302,96.0461,12300.0
2015-03-02 13:10:00,120.73,120.88,120.73,120.79,12600.0,96.0382,96.1575,96.0382,96.0859,12600.0
2015-03-02 13:15:00,120.78,120.81,120.69,120.78,13500.0,96.0779,96.1018,96.0063,96.0779,13500.0
2015-03-02 13:20:00,120.78,120.79,120.66,120.69,13000.0,96.0779,96.0859,95.9825,96.0063,13000.0
2015-03-02 13:25:00,120.68,120.77,120.68,120.73,17400.0,95.9984,96.07,95.9984,96.0382,17400.0
2015-03-02 13:30:00,120.76,120.77,120.7,120.72,12300.0,96.062,96.07,96.0143,96.0302,12300.0
2015-03-02 13:35:00,120.72,120.78,120.71,120.78,19000.0,96.0302,96.0779,96.0223,96.0779,19000.0
2015-03-02 13:40:00,120.78,120.89,120.76,120.8,22200.0,96.0779,96.1654,96.062,96.0938,22200.0
2015-03-02 13:45:00,120.8,120.87,120.77,120.83,13300.0,96.0938,96.1495,96.07,96.1177,13300.0
2015-03-02 13:50:00,120.83,120.83,120.75,120.81,11300.0,96.1177,96.1177,96.0541,96.1018,11300.0
2015-03-02 13:55:00,120.82,120.83,120.77,120.83,51300.0,96.1098,96.1177,96.07,96.1177,51300.0
2015-03-02 14:00:00,120.83,120.86,120.69,120.71,29700.0,96.1177,96.1416,96.0063,96.0223,29700.0
2015-03-02 14:05:00,120.7,120.71,120.63,120.66,10700.0,96.0143,96.0223,95.9586,95.9825,10700.0
2015-03-02 14:10:00,120.66,120.72,120.64,120.71,9200.0,95.9825,96.0302,95.9666,96.0223,9200.0
2015-03-02 14:15:00,120.73,120.76,120.6,120.63,21900.0,96.0382,96.062,95.9347,95.9586,21900.0
2015-03-02 14:20:00,120.64,120.67,120.58,120.62,41600.0,95.9666,95.9904,95.9188,95.9507,41600.0
2015-03-02 14:25:00,120.62,120.68,120.58,120.67,16200.0,95.9507,95.9984,95.9188,95.9904,16200.0
2015-03-02 14:30:00,120.67,120.68,120.56,120.66,59100.0,95.9904,95.9984,95.9029,95.9825,59100.0
2015-03-02 14:35:00,120.67,120.67,120.56,120.61,17000.0,95.9904,95.9904,95.9029,95.9427,17000.0
2015-03-02 14:40:00,120.6,120.65,120.57,120.62,29800.0,95.9347,95.9745,95.9109,95.9507,29800.0
2015-03-02 14:45:00,120.64,120.73,120.64,120.72,17100.0,95.9666,96.0382,95.9666,96.0302,17100.0
2015-03-02 14:50:00,120.71,120.72,120.63,120.63,16800.0,96.0223,96.0302,95.9586,95.9586,16800.0
2015-03-02 14:55:00,120.63,120.77,120.63,120.67,21400.0,95.9586,96.07,95.9586,95.9904,21400.0
2015-03-02 15:00:00,120.67,120.71,120.63,120.64,51000.0,95.9904,96.0223,95.9586,95.9666,51000.0
2015-03-02 15:05:00,120.64,120.72,120.64,120.71,27400.0,95.9666,96.0302,95.9666,96.0223,27400.0
2015-03-02 15:10:00,120.74,120.76,120.65,120.68,41000.0,96.0461,96.062,95.9745,95.9984,41000.0
2015-03-02 15:15:00,120.68,120.75,120.64,120.75,38100.0,95.9984,96.0541,95.9666,96.0541,38100.0
2015-03-02 15:20:00,120.76,120.79,120.73,120.73,13600.0,96.062,96.0859,96.0382,96.0382,13600.0
2015-03-02 15:25:00,120.73,120.77,120.67,120.67,33700.0,96.0382,96.07,95.9904,95.9904,33700.0
2015-03-02 15:30:00,120.68,120.73,120.65,120.69,70000.0,95.9984,96.0382,95.9745,96.0063,70000.0
2015-03-02 15:35:00,120.69,120.71,120.63,120.67,67800.0,96.0063,96.0223,95.9586,95.9904,67800.0
2015-03-02 15:40:00,120.67,120.9,120.67,120.87,31200.0,95.9904,96.1734,95.9904,96.1495,31200.0
2015-03-02 15:45:00,120.88,120.99,120.87,120.92,59000.0,96.1575,96.245,96.1495,96.1893,59000.0
2015-03-02 15:50:00,120.93,121.0,120.91,120.95,72700.0,96.1973,96.2529,96.1813,96.2132,72700.0
2015-03-02 15:55:00,120.94,120.95,120.6,120.82,339700.0,96.2052,96.2132,95.9347,96.1098,339700.0
2015-03-03 09:30:00,120.09,120.38,119.75,119.77,87600.0,95.5291,95.7597,95.2586,95.2745,87600.0
2015-03-03 09:35:00,119.76,120.24,119.57,120.23,38900.0,95.2665,95.6484,95.1154,95.6404,38900.0
2015-03-03 09:40:00,120.23,120.23,119.79,119.91,21900.0,95.6404,95.6404,95.2904,95.3859,21900.0
2015-03-03 09:45:00,119.9,119.94,119.62,119.66,28000.0,95.3779,95.4097,95.1552,95.187,28000.0
2015-03-03 09:50:00,119.62,119.65,119.26,119.32,67200.0,95.1552,95.179,94.8688,94.9165,67200.0
2015-03-03 09:55:00,119.35,119.46,119.21,119.23,49600.0,94.9404,95.0279,94.829,94.8449,49600.0
2015-03-03 10:00:00,119.22,119.56,119.18,119.48,49000.0,94.837,95.1074,94.8052,95.0438,49000.0
2015-03-03 10:05:00,119.51,119.55,119.42,119.48,42900.0,95.0677,95.0995,94.9961,95.0438,42900.0
2015-03-03 10:10:00,119.47,119.6,119.33,119.43,34700.0,95.0359,95.1393,94.9245,95.004,34700.0
2015-03-03 10:15:00,119.45,119.47,119.27,119.39,51700.0,95.0199,95.0359,94.8768,94.9722,51700.0
2015-03-03 10:20:00,119.4,119.4,119.16,119.21,70600.0,94.9802,94.9802,94.7893,94.829,70600.0
2015-03-03 10:25:00,119.23,119.26,119.16,119.21,37000.0,94.8449,94.8688,94.7893,94.829,37000.0
2015-03-03 10:30:00,119.2,119.2,119.05,119.13,43600.0,94.8211,94.8211,94.7018,94.7654,43600.0
2015-03-03 10:35:00,119.12,119.15,119.09,119.14,33900.0,94.7574,94.7813,94.7336,94.7733,33900.0
2015-03-03 10:40:00,119.14,119.17,119.01,119.08,47300.0,94.7733,94.7972,94.6699,94.7256,47300.0
2015-03-03 10:45:00,119.07,119.22,119.07,119.19,35700.0,94.7177,94.837,94.7177,94.8131,35700.0
2015-03-03 10:50:00,119.18,119.19,119.1,119.18,35200.0,94.8052,94.8131,94.7415,94.8052,35200.0
2015-03-03 10:55:00,119.2,119.23,119.05,119.06,32600.0,94.8211,94.8449,94.7018,94.7097,32600.0
2015-03-03 11:00:00,119.07,119.07,118.87,119.01,47600.0,94.7177,94.7177,94.5586,94.6699,47600.0
2015-03-03 11:05:00,119.01,119.05,118.76,118.78,50300.0,94.6699,94.7018,94.4711,94.487,50300.0
2015-03-03 11:10:00,118.76,118.78,118.55,118.55,66900.0,94.4711,94.487,94.304,94.304,66900.0
2015-03-03 11:15:00,118.55,118.75,118.54,118.61,68200.0,94.304,94.4631,94.2961,94.3517,68200.0
2015-03-03 11:20:00,118.6,118.63,118.55,118.55,52700.0,94.3438,94.3677,94.304,94.304,52700.0
2015-03-03 11:25:00,118.56,118.6,118.21,118.31,82500.0,94.312,94.3438,94.0336,94.1131,82500.0
2015-03-03 11:30:00,118.32,118.38,118.09,118.15,43200.0,94.1211,94.1688,93.9381,93.9858,43200.0
2015-03-03 11:35:00,118.18,118.24,118.11,118.14,42400.0,94.0097,94.0574,93.954,93.9779,42400.0
2015-03-03 11:40:00,118.11,118.12,117.88,118.03,62500.0,93.954,93.962,93.771,93.8904,62500.0
2015-03-03 11:45:00,118.04,118.17,118.01,118.17,42700.0,93.8983,94.0017,93.8745,94.0017,42700.0
2015-03-03 11:50:00,118.15,118.22,118.08,118.14,31700.0,93.9858,94.0415,93.9301,93.9779,31700.0
2015-03-03 11:55:00,118.13,118.25,118.12,118.23,25100.0,93.9699,94.0654,93.962,94.0495,25100.0
2015-03-03 12:00:00,118.22,118.37,118.19,118.32,35500.0,94.0415,94.1608,94.0176,94.1211,35500.0
2015-03-03 12:05:00,118.33,118.34,118.18,118.25,48600.0,94.129,94.137,94.0097,94.0654,48600.0
2015-03-03 12:10:00,118.29,118.31,118.08,118.17,53300.0,94.0972,94.1131,93.9301,94.0017,53300.0
2015-03-03 12:15:00,118.17,118.35,118.14,118.34,27000.0,94.0017,94.1449,93.9779,94.137,27000.0
2015-03-03 12:20:00,118.35,118.36,118.14,118.14,19000.0,94.1449,94.1529,93.9779,93.9779,19000.0
2015-03-03 12:25:00,118.11,118.13,117.99,118.03,28800.0,93.954,93.9699,93.8585,93.8904,28800.0
2015-03-03 12:30:00,118.02,118.09,117.94,118.0,37400.0,93.8824,93.9381,93.8188,93.8665,37400.0
2015-03-03 12:35:00,118.0,118.01,117.93,118.0,46500.0,93.8665,93.8745,93.8108,93.8665,46500.0
2015-03-03 12:40:00,118.0,118.06,117.98,118.06,27600.0,93.8665,93.9142,93.8506,93.9142,27600.0
2015-03-03 12:45:00,118.04,118.07,117.94,117.95,39700.0,93.8983,93.9222,93.8188,93.8267,39700.0
2015-03-03 12:50:00,117.95,118.08,117.94,118.05,21500.0,93.8267,93.9301,93.8188,93.9063,21500.0
2015-03-03 12:55:00,118.04,118.22,118.0,118.15,31100.0,93.8983,94.0415,93.8665,93.9858,31100.0
2015-03-03 13:00:00,118.17,118.28,118.05,118.05,26700.0,94.0017,94.0892,93.9063,93.9063,26700.0
2015-03-03 13:05:00,118.03,118.33,118.02,118.3,40400.0,93.8904,94.129,93.8824,94.1051,40400.0
2015-03-03 13:10:00,118.3,118.31,118.13,118.13,15400.0,94.1051,94.1131,93.9699,93.9699,15400.0
2015-03-03 13:15:00,118.11,118.14,118.08,118.11,11400.0,93.954,93.9779,93.9301,93.954,11400.0
2015-03-03 13:20:00,118.11,118.16,118.08,118.09,14800.0,93.954,93.9938,93.9301,93.9381,14800.0
2015-03-03 13:25:00,118.1,118.22,118.08,118.22,25200.0,93.9461,94.0415,93.9301,94.0415,25200.0
2015-03-03 13:30:00,118.23,118.27,118.14,118.16,25600.0,94.0495,94.0813,93.9779,93.9938,25600.0
2015-03-03 13:35:00,118.17,118.18,118.06,118.15,28700.0,94.0017,94.0097,93.9142,93.9858,28700.0
2015-03-03 13:40:00,118.14,118.15,118.09,118.1,20700.0,93.9779,93.9858,93.9381,93.9461,20700.0
2015-03-03 13:45:00,118.11,118.14,118.08,118.12,20700.0,93.954,93.9779,93.9301,93.962,20700.0
2015-03-03 13:50:00,118.12,118.16,118.09,118.15,17100.0,93.962,93.9938,93.9381,93.9858,17100.0
2015-03-03 13:55:00,118.16,118.21,118.07,118.2,37200.0,93.9938,94.0336,93.9222,94.0256,37200.0
2015-03-03 14:00:00,118.2,118.3,118.19,118.21,19100.0,94.0256,94.1051,94.0176,94.0336,19100.0
2015-03-03 14:05:00,118.21,118.31,118.19,118.31,26600.0,94.0336,94.1131,94.0176,94.1131,26600.0
2015-03-03 14:10:00,118.3,118.34,118.26,118.3,58300.0,94.1051,94.137,94.0733,94.1051,58300.0
2015-03-03 14:15:00,118.31,118.47,118.29,118.45,30500.0,94.1131,94.2404,94.0972,94.2245,30500.0
2015-03-03 14:20:00,118.47,118.5,118.4,118.5,30900.0,94.2404,94.2642,94.1847,94.2642,30900.0
2015-03-03 14:25:00,118.5,118.51,118.34,118.35,22900.0,94.2642,94.2722,94.137,94.1449,22900.0
2015-03-03 14:30:00,118.37,118.44,118.33,118.35,29400.0,94.1608,94.2165,94.129,94.1449,29400.0
2015-03-03 14:35:00,118.36,118.41,118.35,118.41,22500.0,94.1529,94.1926,94.1449,94.1926,22500.0
2015-03-03 14:40:00,118.4,118.41,118.27,118.33,23600.0,94.1847,94.1926,94.0813,94.129,23600.0
2015-03-03 14:45:00,118.33,118.34,118.23,118.3,21000.0,94.129,94.137,94.0495,94.1051,21000.0
2015-03-03 14:50:00,118.3,118.34,118.21,118.23,19500.0,94.1051,94.137,94.0336,94.0495,19500.0
2015-03-03 14:55:00,118.24,118.3,118.24,118.28,32100.0,94.0574,94.1051,94.0574,94.0892,32100.0
2015-03-03 15:00:00,118.29,118.34,118.26,118.32,29400.0,94.0972,94.137,94.0733,94.1211,29400.0
2015-03-03 15:05:00,118.33,118.35,118.21,118.24,27900.0,94.129,94.1449,94.0336,94.0574,27900.0
2015-03-03 15:10:00,118.25,118.25,118.14,118.19,36800.0,94.0654,94.0654,93.9779,94.0176,36800.0
2015-03-03 15:15:00,118.19,118.24,118.18,118.22,28100.0,94.0176,94.0574,94.0097,94.0415,28100.0
2015-03-03 15:20:00,118.24,118.37,118.18,118.37,30000.0,94.0574,94.1608,94.0097,94.1608,30000.0
2015-03-03 15:25:00,118.36,118.43,118.33,118.37,45400.0,94.1529,94.2086,94.129,94.1608,45400.0
2015-03-03 15:30:00,118.37,118.42,118.35,118.42,39200.0,94.1608,94.2006,94.1449,94.2006,39200.0
2015-03-03 15:35:00,118.42,118.44,118.39,118.41,47500.0,94.2006,94.2165,94.1767,94.1926,47500.0
2015-03-03 15:40:00,118.42,118.42,118.3,118.33,59100.0,94.2006,94.2006,94.1051,94.129,59100.0
2015-03-03 15:45:00,118.33,118.34,118.28,118.32,72900.0,94.129,94.137,94.0892,94.1211,72900.0
2015-03-03 15:50:00,118.32,118.45,118.31,118.44,64800.0,94.1211,94.2245,94.1131,94.2165,64800.0
2015-03-03 15:55:00,118.44,118.47,118.39,118.44,148300.0,94.2165,94.2404,94.1767,94.2165,148300.0
2015-03-04 09:30:00,117.65,117.65,116.91,116.91,127300.0,93.5881,93.5881,92.9994,92.9994,127300.0
2015-03-04 09:35:00,116.91,117.2,116.81,116.81,84700.0,92.9994,93.2301,92.9199,92.9199,84700.0
2015-03-04 09:40:00,116.77,116.93,116.68,116.78,71700.0,92.8881,93.0153,92.8165,92.896,71700.0
2015-03-04 09:45:00,116.8,116.92,116.73,116.83,65600.0,92.9119,93.0074,92.8562,92.9358,65600.0
2015-03-04 09:50:00,116.8,116.92,116.78,116.85,98400.0,92.9119,93.0074,92.896,92.9517,98400.0
2015-03-04 09:55:00,116.84,117.06,116.84,116.93,61500.0,92.9437,93.1188,92.9437,93.0153,61500.0
2015-03-04 10:00:00,116.93,117.07,116.7,116.79,90400.0,93.0153,93.1267,92.8324,92.904,90400.0
2015-03-04 10:05:00,116.78,116.93,116.77,116.79,43300.0,92.896,93.0153,92.8881,92.904,43300.0
2015-03-04 10:10:00,116.8,116.96,116.68,116.85,51300.0,92.9119,93.0392,92.8165,92.9517,51300.0
2015-03-04 10:15:00,116.83,116.84,116.6,116.74,56000.0,92.9358,92.9437,92.7528,92.8642,56000.0
2015-03-04 10:20:00,116.75,116.94,116.75,116.8,94000.0,92.8722,93.0233,92.8722,92.9119,94000.0
2015-03-04 10:25:00,116.81,116.9,116.71,116.9,39900.0,92.9199,92.9915,92.8403,92.9915,39900.0
2015-03-04 10:30:00,116.89,116.99,116.8,116.96,61000.0,92.9835,93.0631,92.9119,93.0392,61000.0
2015-03-04 10:35:00,116.97,116.99,116.84,116.93,66900.0,93.0472,93.0631,92.9437,93.0153,66900.0
2015-03-04 10:40:00,116.92,116.98,116.86,116.94,55200.0,93.0074,93.0551,92.9597,93.0233,55200.0
2015-03-04 10:45:00,116.95,116.98,116.83,116.9,51800.0,93.0313,93.0551,92.9358,92.9915,51800.0
2015-03-04 10:50:00,116.9,116.97,116.87,116.95,35700.0,92.9915,93.0472,92.9676,93.0313,35700.0
2015-03-04 10:55:00,116.95,117.04,116.95,116.97,71400.0,93.0313,93.1028,93.0313,93.0472,71400.0
2015-03-04 11:00:00,116.98,116.99,116.87,116.96,70700.0,93.0551,93.0631,92.9676,93.0392,70700.0
2015-03-04 11:05:00,116.97,117.0,116.92,116.98,71400.0,93.0472,93.071,93.0074,93.0551,71400.0
2015-03-04 11:10:00,116.98,117.28,116.96,117.27,35900.0,93.0551,93.2938,93.0392,93.2858,35900.0
2015-03-04 11:15:00,117.26,117.28,117.21,117.25,35600.0,93.2778,93.2938,93.2381,93.2699,35600.0
2015-03-04 11:20:00,117.26,117.29,117.15,117.22,44700.0,93.2778,93.3017,93.1903,93.246,44700.0
2015-03-04 11:25:00,117.24,117.29,117.21,117.28,50400.0,93.2619,93.3017,93.2381,93.2938,50400.0
2015-03-04 11:30:00,117.27,117.44,117.2,117.42,46600.0,93.2858,93.421,93.2301,93.4051,46600.0
2015-03-04 11:35:00,117.42,117.42,117.2,117.28,40200.0,93.4051,93.4051,93.2301,93.2938,40200.0
2015-03-04 11:40:00,117.27,117.29,117.18,117.25,45800.0,93.2858,93.3017,93.2142,93.2699,45800.0
2015-03-04 11:45:00,117.27,117.29,117.15,117.25,55100.0,93.2858,93.3017,93.1903,93.2699,55100.0
2015-03-04 11:50:00,117.24,117.27,117.21,117.23,34100.0,93.2619,93.2858,93.2381,93.254,34100.0
2015-03-04 11:55:00,117.25,117.26,117.16,117.17,29900.0,93.2699,93.2778,93.1983,93.2063,29900.0
2015-03-04 12:00:00,117.15,117.28,117.13,117.28,30800.0,93.1903,93.2938,93.1744,93.2938,30800.0
2015-03-04 12:05:00,117.29,117.36,117.26,117.35,15900.0,93.3017,93.3574,93.2778,93.3494,15900.0
2015-03-04 12:10:00,117.35,117.47,117.33,117.4,39700.0,93.3494,93.4449,93.3335,93.3892,39700.0
2015-03-04 12:15:00,117.41,117.56,117.34,117.54,35300.0,93.3972,93.5165,93.3415,93.5006,35300.0
2015-03-04 12:20:00,117.54,117.59,117.47,117.5,36800.0,93.5006,93.5404,93.4449,93.4688,36800.0
2015-03-04 12:25:00,117.5,117.56,117.5,117.51,37800.0,93.4688,93.5165,93.4688,93.4767,37800.0
2015-03-04 12:30:00,117.5,117.54,117.45,117.48,32300.0,93.4688,93.5006,93.429,93.4529,32300.0
2015-03-04 12:35:00,117.48,117.6,117.44,117.6,23500.0,93.4529,93.5483,93.421,93.5483,23500.0
2015-03-04 12:40:00,117.59,117.82,117.57,117.81,32200.0,93.5404,93.7233,93.5244,93.7154,32200.0
2015-03-04 12:45:00,117.82,117.92,117.75,117.91,20300.0,93.7233,93.8029,93.6676,93.7949,20300.0
2015-03-04 12:50:00,117.92,117.93,117.84,117.84,18200.0,93.8029,93.8108,93.7392,93.7392,18200.0
2015-03-04 12:55:00,117.86,117.9,117.76,117.87,31100.0,93.7551,93.787,93.6756,93.7631,31100.0
2015-03-04 13:00:00,117.87,117.87,117.79,117.81,19600.0,93.7631,93.7631,93.6995,93.7154,19600.0
2015-03-04 13:05:00,117.81,117.81,117.73,117.73,17500.0,93.7154,93.7154,93.6517,93.6517,17500.0
2015-03-04 13:10:00,117.75,117.78,117.65,117.65,15400.0,93.6676,93.6915,93.5881,93.5881,15400.0
2015-03-04 13:15:00,117.66,117.72,117.62,117.62,16800.0,93.596,93.6438,93.5642,93.5642,16800.0
2015-03-04 13:20:00,117.62,117.77,117.61,117.66,18100.0,93.5642,93.6835,93.5563,93.596,18100.0
2015-03-04 13:25:00,117.65,117.82,117.64,117.81,27200.0,93.5881,93.7233,93.5801,93.7154,27200.0
2015-03-04 13:30:00,117.82,117.89,117.79,117.86,22000.0,93.7233,93.779,93.6995,93.7551,22000.0
2015-03-04 13:35:00,117.86,118.05,117.85,118.05,29000.0,93.7551,93.9063,93.7472,93.9063,29000.0
2015-03-04 13:40:00,118.06,118.23,118.04,118.06,43600.0,93.9142,94.0495,93.8983,93.9142,43600.0
2015-03-04 13:45:00,118.05,118.07,117.77,117.8,38900.0,93.9063,93.9222,93.6835,93.7074,38900.0
2015-03-04 13:50:00,117.81,117.95,117.77,117.89,22000.0,93.7154,93.8267,93.6835,93.779,22000.0
2015-03-04 13:55:00,117.85,117.86,117.75,117.84,15400.0,93.7472,93.7551,93.6676,93.7392,15400.0
2015-03-04 14:00:00,117.83,117.97,117.81,117.94,23600.0,93.7313,93.8426,93.7154,93.8188,23600.0
2015-03-04 14:05:00,117.93,117.94,117.82,117.83,27300.0,93.8108,93.8188,93.7233,93.7313,27300.0
2015-03-04 14:10:00,117.84,117.96,117.84,117.88,30900.0,93.7392,93.8347,93.7392,93.771,30900.0
2015-03-04 14:15:00,117.87,117.94,117.83,117.85,22300.0,93.7631,93.8188,93.7313,93.7472,22300.0
2015-03-04 14:20:00,117.84,117.95,117.83,117.86,27700.0,93.7392,93.8267,93.7313,93.7551,27700.0
2015-03-04 14:25:00,117.86,117.99,117.84,117.98,32600.0,93.7551,93.8585,93.7392,93.8506,32600.0
2015-03-04 14:30:00,117.96,118.01,117.88,118.0,24700.0,93.8347,93.8745,93.771,93.8665,24700.0
2015-03-04 14:35:00,118.01,118.1,117.95,117.97,26400.0,93.8745,93.9461,93.8267,93.8426,26400.0
2015-03-04 14:40:00,117.98,118.07,117.94,118.03,29100.0,93.8506,93.9222,93.8188,93.8904,29100.0
2015-03-04 14:45:00,118.05,118.15,118.04,118.14,16900.0,93.9063,93.9858,93.8983,93.9779,16900.0
2015-03-04 14:50:00,118.12,118.24,118.11,118.12,36100.0,93.962,94.0574,93.954,93.962,36100.0
2015-03-04 14:55:00,118.12,118.18,118.1,118.11,15900.0,93.962,94.0097,93.9461,93.954,15900.0
2015-03-04 15:00:00,118.11,118.16,117.99,118.0,39100.0,93.954,93.9938,93.8585,93.8665,39100.0
2015-03-04 15:05:00,117.99,118.06,117.98,118.04,54300.0,93.8585,93.9142,93.8506,93.8983,54300.0
2015-03-04 15:10:00,118.05,118.16,118.04,118.09,24000.0,93.9063,93.9938,93.8983,93.9381,24000.0
2015-03-04 15:15:00,118.09,118.18,118.05,118.06,35000.0,93.9381,94.0097,93.9063,93.9142,35000.0
2015-03-04 15:20:00,118.06,118.08,118.0,118.03,21200.0,93.9142,93.9301,93.8665,93.8904,21200.0
2015-03-04 15:25:00,118.03,118.08,117.98,118.08,37200.0,93.8904,93.9301,93.8506,93.9301,37200.0
2015-03-04 15:30:00,118.07,118.23,118.07,118.22,26400.0,93.9222,94.0495,93.9222,94.0415,26400.0
2015-03-04 15:35:00,118.23,118.25,118.17,118.19,41400.0,94.0495,94.0654,94.0017,94.0176,41400.0
2015-03-04 15:40:00,118.2,118.25,118.08,118.23,46800.0,94.0256,94.0654,93.9301,94.0495,46800.0
2015-03-04 15:45:00,118.23,118.28,118.12,118.28,66400.0,94.0495,94.0892,93.962,94.0892,66400.0
2015-03-04 15:50:00,118.27,118.27,118.16,118.21,66500.0,94.0813,94.0813,93.9938,94.0336,66500.0
2015-03-04 15:55:00,118.2,118.26,118.12,118.23,126100.0,94.0256,94.0733,93.962,94.0495,126100.0
2015-03-05 09:30:00,118.32,118.5,117.98,118.15,63600.0,94.1211,94.2642,93.8506,93.9858,63600.0
2015-03-05 09:35:00,118.22,118.45,118.13,118.26,25700.0,94.0415,94.2245,93.9699,94.0733,25700.0
2015-03-05 09:40:00,118.25,118.54,118.18,118.38,21700.0,94.0654,94.2961,94.0097,94.1688,21700.0
2015-03-05 09:45:00,118.34,118.39,118.13,118.34,28200.0,94.137,94.1767,93.9699,94.137,28200.0
2015-03-05 09:50:00,118.37,118.37,117.91,117.96,61600.0,94.1608,94.1608,93.7949,93.8347,61600.0
2015-03-05 09:55:00,117.95,118.13,117.95,117.99,24800.0,93.8267,93.9699,93.8267,93.8585,24800.0
2015-03-05 10:00:00,117.99,118.02,117.87,117.91,29900.0,93.8585,93.8824,93.7631,93.7949,29900.0
2015-03-05 10:05:00,117.93,118.0,117.68,117.73,89800.0,93.8108,93.8665,93.6119,93.6517,89800.0
2015-03-05 10:10:00,117.71,117.88,117.71,117.87,38500.0,93.6358,93.771,93.6358,93.7631,38500.0
2015-03-05 10:15:00,117.86,117.91,117.5,117.5,51500.0,93.7551,93.7949,93.4688,93.4688,51500.0
2015-03-05 10:20:00,117.52,117.63,117.41,117.47,61300.0,93.4847,93.5722,93.3972,93.4449,61300.0
2015-03-05 10:25:00,117.44,117.54,117.44,117.45,34300.0,93.421,93.5006,93.421,93.429,34300.0
2015-03-05 10:30:00,117.46,117.65,117.43,117.53,34400.0,93.4369,93.5881,93.4131,93.4926,34400.0
2015-03-05 10:35:00,117.55,117.58,117.37,117.37,55300.0,93.5085,93.5324,93.3654,93.3654,55300.0
2015-03-05 10:40:00,117.36,117.47,117.34,117.36,39500.0,93.3574,93.4449,93.3415,93.3574,39500.0
2015-03-05 10:45:00,117.35,117.62,117.35,117.62,36900.0,93.3494,93.5642,93.3494,93.5642,36900.0
2015-03-05 10:50:00,117.59,117.85,117.56,117.85,25900.0,93.5404,93.7472,93.5165,93.7472,25900.0
2015-03-05 10:55:00,117.86,117.92,117.82,117.83,18200.0,93.7551,93.8029,93.7233,93.7313,18200.0
2015-03-05 11:00:00,117.83,117.86,117.69,117.7,19300.0,93.7313,93.7551,93.6199,93.6279,19300.0
2015-03-05 11:05:00,117.71,117.79,117.71,117.76,25700.0,93.6358,93.6995,93.6358,93.6756,25700.0
2015-03-05 11:10:00,117.76,117.8,117.67,117.78,27700.0,93.6756,93.7074,93.604,93.6915,27700.0
2015-03-05 11:15:00,117.79,117.86,117.73,117.83,20700.0,93.6995,93.7551,93.6517,93.7313,20700.0
2015-03-05 11:20:00,117.84,117.95,117.82,117.9,19500.0,93.7392,93.8267,93.7233,93.787,19500.0
2015-03-05 11:25:00,117.91,118.05,117.91,118.05,16200.0,93.7949,93.9063,93.7949,93.9063,16200.0
2015-03-05 11:30:00,118.06,118.07,118.0,118.0,28700.0,93.9142,93.9222,93.8665,93.8665,28700.0
2015-03-05 11:35:00,118.01,118.17,117.99,118.08,47600.0,93.8745,94.0017,93.8585,93.9301,47600.0
2015-03-05 11:40:00,118.08,118.14,118.03,118.07,29600.0,93.9301,93.9779,93.8904,93.9222,29600.0
2015-03-05 11:45:00,118.08,118.18,117.99,118.15,45400.0,93.9301,94.0097,93.8585,93.9858,45400.0
2015-03-05 11:50:00,118.15,118.16,118.0,118.0,18200.0,93.9858,93.9938,93.8665,93.8665,18200.0
2015-03-05 11:55:00,118.0,118.01,117.99,118.0,21000.0,93.8665,93.8745,93.8585,93.8665,21000.0
2015-03-05 12:00:00,118.01,118.03,117.99,118.02,27100.0,93.8745,93.8904,93.8585,93.8824,27100.0
2015-03-05 12:05:00,118.02,118.1,117.98,118.1,31100.0,93.8824,93.9461,93.8506,93.9461,31100.0
2015-03-05 12:10:00,118.1,118.1,117.99,118.0,11100.0,93.9461,93.9461,93.8585,93.8665,11100.0
2015-03-05 12:15:00,118.0,118.02,117.98,118.02,23200.0,93.8665,93.8824,93.8506,93.8824,23200.0
2015-03-05 12:20:00,118.0,118.01,117.97,117.99,31000.0,93.8665,93.8745,93.8426,93.8585,31000.0
2015-03-05 12:25:00,117.99,118.0,117.77,117.78,29200.0,93.8585,93.8665,93.6835,93.6915,29200.0
2015-03-05 12:30:00,117.77,117.79,117.72,117.77,25900.0,93.6835,93.6995,93.6438,93.6835,25900.0
2015-03-05 12:35:00,117.77,117.9,117.76,117.83,11500.0,93.6835,93.787,93.6756,93.7313,11500.0
2015-03-05 12:40:00,117.83,117.98,117.78,117.92,19900.0,93.7313,93.8506,93.6915,93.8029,19900.0
2015-03-05 12:45:00,117.94,118.0,117.86,117.99,16300.0,93.8188,93.8665,93.7551,93.8585,16300.0
2015-03-05 12:50:00,117.99,117.99,117.8,117.88,23500.0,93.8585,93.8585,93.7074,93.771,23500.0
2015-03-05 12:55:00,117.88,117.97,117.84,117.95,24000.0,93.771,93.8426,93.7392,93.8267,24000.0
2015-03-05 13:00:00,117.94,117.94,117.86,117.94,9300.0,93.8188,93.8188,93.7551,93.8188,9300.0
2015-03-05 13:05:00,117.95,118.03,117.95,117.98,24200.0,93.8267,93.8904,93.8267,93.8506,24200.0
2015-03-05 13:10:00,117.99,118.06,117.97,117.98,12500.0,93.8585,93.9142,93.8426,93.8506,12500.0
2015-03-05 13:15:00,117.98,118.03,117.93,117.93,17800.0,93.8506,93.8904,93.8108,93.8108,17800.0
2015-03-05 13:20:00,117.94,118.02,117.86,118.0,34500.0,93.8188,93.8824,93.7551,93.8665,34500.0
2015-03-05 13:25:00,118.0,118.11,117.99,118.08,10300.0,93.8665,93.954,93.8585,93.9301,10300.0
2015-03-05 13:30:00,118.06,118.1,118.0,118.01,6500.0,93.9142,93.9461,93.8665,93.8745,6500.0
2015-03-05 13:35:00,118.0,118.04,117.99,118.02,13500.0,93.8665,93.8983,93.8585,93.8824,13500.0
2015-03-05 13:40:00,118.02,118.14,117.98,118.12,13500.0,93.8824,93.9779,93.8506,93.962,13500.0
2015-03-05 13:45:00,118.11,118.16,118.03,118.03,7800.0,93.954,93.9938,93.8904,93.8904,7800.0
2015-03-05 13:50:00,118.06,118.08,118.0,118.03,20900.0,93.9142,93.9301,93.8665,93.8904,20900.0
2015-03-05 13:55:00,118.02,118.11,118.02,118.07,11300.0,93.8824,93.954,93.8824,93.9222,11300.0
2015-03-05 14:00:00,118.06,118.14,118.06,118.08,19100.0,93.9142,93.9779,93.9142,93.9301,19100.0
2015-03-05 14:05:00,118.09,118.11,118.07,118.07,43500.0,93.9381,93.954,93.9222,93.9222,43500.0
2015-03-05 14:10:00,118.07,118.14,118.07,118.14,13800.0,93.9222,93.9779,93.9222,93.9779,13800.0
2015-03-05 14:15:00,118.14,118.19,118.13,118.17,14900.0,93.9779,94.0176,93.9699,94.0017,14900.0
2015-03-05 14:20:00,118.2,118.26,118.2,118.25,10200.0,94.0256,94.0733,94.0256,94.0654,10200.0
2015-03-05 14:25:00,118.24,118.26,118.23,118.24,5800.0,94.0574,94.0733,94.0495,94.0574,5800.0
2015-03-05 14:30:00,118.24,118.24,118.17,118.17,19800.0,94.0574,94.0574,94.0017,94.0017,19800.0
2015-03-05 14:35:00,118.18,118.2,118.07,118.1,11700.0,94.0097,94.0256,93.9222,93.9461,11700.0
2015-03-05 14:40:00,118.08,118.16,118.05,118.07,11200.0,93.9301,93.9938,93.9063,93.9222,11200.0
2015-03-05 14:45:00,118.08,118.12,118.07,118.09,9100.0,93.9301,93.962,93.9222,93.9381,9100.0
2015-03-05 14:50:00,118.09,118.24,118.08,118.24,17900.0,93.9381,94.0574,93.9301,94.0574,17900.0
2015-03-05 14:55:00,118.26,118.27,118.19,118.19,8800.0,94.0733,94.0813,94.0176,94.0176,8800.0
2015-03-05 15:00:00,118.2,118.28,118.15,118.27,40900.0,94.0256,94.0892,93.9858,94.0813,40900.0
2015-03-05 15:05:00,118.27,118.28,118.17,118.26,26400.0,94.0813,94.0892,94.0017,94.0733,26400.0
2015-03-05 15:10:00,118.25,118.33,118.22,118.33,24800.0,94.0654,94.129,94.0415,94.129,24800.0
2015-03-05 15:15:00,118.34,118.4,118.33,118.37,27400.0,94.137,94.1847,94.129,94.1608,27400.0
2015-03-05 15:20:00,118.38,118.39,118.31,118.36,21600.0,94.1688,94.1767,94.1131,94.1529,21600.0
2015-03-05 15:25:00,118.36,118.39,118.31,118.34,19800.0,94.1529,94.1767,94.1131,94.137,19800.0
2015-03-05 15:30:00,118.34,118.44,118.24,118.3,46800.0,94.137,94.2165,94.0574,94.1051,46800.0
2015-03-05 15:35:00,118.3,118.36,118.27,118.33,22500.0,94.1051,94.1529,94.0813,94.129,22500.0
2015-03-05 15:40:00,118.32,118.36,118.27,118.3,37300.0,94.1211,94.1529,94.0813,94.1051,37300.0
2015-03-05 15:45:00,118.29,118.31,118.19,118.23,72100.0,94.0972,94.1131,94.0176,94.0495,72100.0
2015-03-05 15:50:00,118.24,118.3,118.23,118.29,59300.0,94.0574,94.1051,94.0495,94.0972,59300.0
2015-03-05 15:55:00,118.29,118.39,118.25,118.31,153400.0,94.0972,94.1767,94.0654,94.1131,153400.0
2015-03-06 09:30:00,117.37,117.77,117.15,117.68,99800.0,93.3654,93.6835,93.1903,93.6119,99800.0
2015-03-06 09:35:00,117.65,117.88,117.53,117.81,37100.0,93.5881,93.771,93.4926,93.7154,37100.0
2015-03-06 09:40:00,117.8,118.25,117.8,117.91,36800.0,93.7074,94.0654,93.7074,93.7949,36800.0
2015-03-06 09:45:00,117.95,118.04,117.77,117.78,27700.0,93.8267,93.8983,93.6835,93.6915,27700.0
2015-03-06 09:50:00,117.8,117.96,117.56,117.96,40200.0,93.7074,93.8347,93.5165,93.8347,40200.0
2015-03-06 09:55:00,117.97,118.1,117.97,118.04,26100.0,93.8426,93.9461,93.8426,93.8983,26100.0
2015-03-06 10:00:00,118.05,118.16,117.95,118.04,48200.0,93.9063,93.9938,93.8267,93.8983,48200.0
2015-03-06 10:05:00,118.02,118.02,117.91,117.96,47000.0,93.8824,93.8824,93.7949,93.8347,47000.0
2015-03-06 10:10:00,117.96,118.14,117.94,117.95,23600.0,93.8347,93.9779,93.8188,93.8267,23600.0
2015-03-06 10:15:00,117.92,117.99,117.8,117.99,26000.0,93.8029,93.8585,93.7074,93.8585,26000.0
2015-03-06 10:20:00,118.0,118.16,117.99,118.15,23500.0,93.8665,93.9938,93.8585,93.9858,23500.0
2015-03-06 10:25:00,118.16,118.23,118.12,118.12,20200.0,93.9938,94.0495,93.962,93.962,20200.0
2015-03-06 10:30:00,118.11,118.15,117.99,118.06,35600.0,93.954,93.9858,93.8585,93.9142,35600.0
2015-03-06 10:35:00,118.07,118.08,117.97,117.99,32500.0,93.9222,93.9301,93.8426,93.8585,32500.0
2015-03-06 10:40:00,117.97,117.97,117.85,117.94,25200.0,93.8426,93.8426,93.7472,93.8188,25200.0
2015-03-06 10:45:00,117.93,118.01,117.82,117.85,19500.0,93.8108,93.8745,93.7233,93.7472,19500.0
2015-03-06 10:50:00,117.85,117.85,117.67,117.74,43400.0,93.7472,93.7472,93.604,93.6597,43400.0
2015-03-06 10:55:00,117.73,117.73,117.56,117.56,33900.0,93.6517,93.6517,93.5165,93.5165,33900.0
2015-03-06 11:00:00,117.56,117.6,117.44,117.47,32400.0,93.5165,93.5483,93.421,93.4449,32400.0
2015-03-06 11:05:00,117.49,117.49,117.28,117.32,30400.0,93.4608,93.4608,93.2938,93.3256,30400.0
2015-03-06 11:10:00,117.31,117.55,117.27,117.44,25500.0,93.3176,93.5085,93.2858,93.421,25500.0
2015-03-06 11:15:00,117.44,117.5,117.25,117.37,23500.0,93.421,93.4688,93.2699,93.3654,23500.0
2015-03-06 11:20:00,117.36,117.46,117.22,117.41,19500.0,93.3574,93.4369,93.246,93.3972,19500.0
2015-03-06 11:25:00,117.44,117.57,117.4,117.44,14100.0,93.421,93.5244,93.3892,93.421,14100.0
2015-03-06 11:30:00,117.42,117.46,117.3,117.36,17900.0,93.4051,93.4369,93.3097,93.3574,17900.0
2015-03-06 11:35:00,117.36,117.37,117.25,117.29,18300.0,93.3574,93.3654,93.2699,93.3017,18300.0
2015-03-06 11:40:00,117.27,117.27,116.93,116.94,37100.0,93.2858,93.2858,93.0153,93.0233,37100.0
2015-03-06 11:45:00,116.94,117.05,116.91,116.96,32000.0,93.0233,93.1108,92.9994,93.0392,32000.0
2015-03-06 11:50:00,116.97,117.13,116.9,117.13,12700.0,93.0472,93.1744,92.9915,93.1744,12700.0
2015-03-06 11:55:00,117.13,117.14,116.96,117.03,21300.0,93.1744,93.1824,93.0392,93.0949,21300.0
2015-03-06 12:00:00,117.05,117.15,117.01,117.01,29600.0,93.1108,93.1903,93.079,93.079,29600.0
2015-03-06 12:05:00,117.02,117.03,116.9,116.9,30300.0,93.0869,93.0949,92.9915,92.9915,30300.0
2015-03-06 12:10:00,116.89,116.92,116.7,116.75,49900.0,92.9835,93.0074,92.8324,92.8722,49900.0
2015-03-06 12:15:00,116.74,116.78,116.56,116.56,31600.0,92.8642,92.896,92.721,92.721,31600.0
2015-03-06 12:20:00,116.58,116.61,116.33,116.34,50800.0,92.7369,92.7608,92.5381,92.546,50800.0
2015-03-06 12:25:00,116.34,116.37,116.24,116.31,46100.0,92.546,92.5699,92.4665,92.5221,46100.0
2015-03-06 12:30:00,116.33,116.45,116.25,116.44,21500.0,92.5381,92.6335,92.4744,92.6256,21500.0
2015-03-06 12:35:00,116.47,116.56,116.38,116.55,30200.0,92.6494,92.721,92.5778,92.7131,30200.0
2015-03-06 12:40:00,116.55,116.66,116.55,116.61,13300.0,92.7131,92.8006,92.7131,92.7608,13300.0
2015-03-06 12:45:00,116.62,116.67,116.59,116.62,16100.0,92.7687,92.8085,92.7449,92.7687,16100.0
2015-03-06 12:50:00,116.62,116.63,116.4,116.44,19400.0,92.7687,92.7767,92.5937,92.6256,19400.0
2015-03-06 12:55:00,116.46,116.48,116.3,116.48,14800.0,92.6415,92.6574,92.5142,92.6574,14800.0
2015-03-06 13:00:00,116.5,116.55,116.31,116.37,28400.0,92.6733,92.7131,92.5221,92.5699,28400.0
2015-03-06 13:05:00,116.36,116.48,116.29,116.38,15800.0,92.5619,92.6574,92.5062,92.5778,15800.0
2015-03-06 13:10:00,116.35,116.5,116.35,116.49,13900.0,92.554,92.6733,92.554,92.6653,13900.0
2015-03-06 13:15:00,116.51,116.55,116.42,116.47,17100.0,92.6812,92.7131,92.6096,92.6494,17100.0
2015-03-06 13:20:00,116.48,116.54,116.2,116.2,25200.0,92.6574,92.7051,92.4346,92.4346,25200.0
2015-03-06 13:25:00,116.21,116.3,116.2,116.3,31900.0,92.4426,92.5142,92.4346,92.5142,31900.0
2015-03-06 13:30:00,116.29,116.31,116.18,116.25,27400.0,92.5062,92.5221,92.4187,92.4744,27400.0
2015-03-06 13:35:00,116.23,116.36,116.21,116.36,19900.0,92.4585,92.5619,92.4426,92.5619,19900.0
2015-03-06 13:40:00,116.37,116.42,116.29,116.4,20600.0,92.5699,92.6096,92.5062,92.5937,20600.0
2015-03-06 13:45:00,116.4,116.42,116.27,116.41,17900.0,92.5937,92.6096,92.4903,92.6017,17900.0
2015-03-06 13:50:00,116.44,116.46,116.33,116.46,11500.0,92.6256,92.6415,92.5381,92.6415,11500.0
2015-03-06 13:55:00,116.46,116.67,116.43,116.66,16000.0,92.6415,92.8085,92.6176,92.8006,16000.0
2015-03-06 14:00:00,116.66,116.86,116.62,116.83,23700.0,92.8006,92.9597,92.7687,92.9358,23700.0
2015-03-06 14:05:00,116.84,116.86,116.76,116.77,20600.0,92.9437,92.9597,92.8801,92.8881,20600.0
2015-03-06 14:10:00,116.77,116.91,116.77,116.91,16700.0,92.8881,92.9994,92.8881,92.9994,16700.0
2015-03-06 14:15:00,116.9,116.93,116.7,116.73,17400.0,92.9915,93.0153,92.8324,92.8562,17400.0
2015-03-06 14:20:00,116.75,116.75,116.39,116.52,33400.0,92.8722,92.8722,92.5858,92.6892,33400.0
2015-03-06 14:25:00,116.54,116.54,116.43,116.51,16700.0,92.7051,92.7051,92.6176,92.6812,16700.0
2015-03-06 14:30:00,116.5,116.55,116.36,116.41,25000.0,92.6733,92.7131,92.5619,92.6017,25000.0
2015-03-06 14:35:00,116.39,116.39,116.15,116.19,32300.0,92.5858,92.5858,92.3949,92.4267,32300.0
2015-03-06 14:40:00,116.19,116.2,116.09,116.15,20800.0,92.4267,92.4346,92.3471,92.3949,20800.0
2015-03-06 14:45:00,116.13,116.34,116.13,116.33,30500.0,92.379,92.546,92.379,92.5381,30500.0
2015-03-06 14:50:00,116.33,116.4,116.28,116.38,26900.0,92.5381,92.5937,92.4983,92.5778,26900.0
2015-03-06 14:55:00,116.39,116.39,116.25,116.25,21200.0,92.5858,92.5858,92.4744,92.4744,21200.0
2015-03-06 15:00:00,116.25,116.53,116.22,116.51,62500.0,92.4744,92.6971,92.4506,92.6812,62500.0
2015-03-06 15:05:00,116.52,116.54,116.41,116.45,27700.0,92.6892,92.7051,92.6017,92.6335,27700.0
2015-03-06 15:10:00,116.47,116.48,116.29,116.38,31900.0,92.6494,92.6574,92.5062,92.5778,31900.0
2015-03-06 15:15:00,116.4,116.43,116.28,116.43,27500.0,92.5937,92.6176,92.4983,92.6176,27500.0
2015-03-06 15:20:00,116.42,116.5,116.37,116.45,29100.0,92.6096,92.6733,92.5699,92.6335,29100.0
2015-03-06 15:25:00,116.5,116.51,116.31,116.43,39600.0,92.6733,92.6812,92.5221,92.6176,39600.0
2015-03-06 15:30:00,116.43,116.51,116.28,116.37,69500.0,92.6176,92.6812,92.4983,92.5699,69500.0
2015-03-06 15:35:00,116.36,116.48,116.29,116.44,63100.0,92.5619,92.6574,92.5062,92.6256,63100.0
2015-03-06 15:40:00,116.43,116.49,116.35,116.41,59500.0,92.6176,92.6653,92.554,92.6017,59500.0
2015-03-06 15:45:00,116.4,116.44,116.29,116.35,73300.0,92.5937,92.6256,92.5062,92.554,73300.0
2015-03-06 15:50:00,116.34,116.45,116.33,116.4,52500.0,92.546,92.6335,92.5381,92.5937,52500.0
2015-03-06 15:55:00,116.4,116.49,116.34,116.46,150800.0,92.5937,92.6653,92.546,92.6415,150800.0
2015-03-09 09:30:00,116.38,116.88,116.29,116.54,69300.0,92.5778,92.9756,92.5062,92.7051,69300.0
2015-03-09 09:35:00,116.54,116.62,116.28,116.49,27500.0,92.7051,92.7687,92.4983,92.6653,27500.0
2015-03-09 09:40:00,116.47,116.58,116.25,116.34,35300.0,92.6494,92.7369,92.4744,92.546,35300.0
2015-03-09 09:45:00,116.35,116.4,116.2,116.38,21900.0,92.554,92.5937,92.4346,92.5778,21900.0
2015-03-09 09:50:00,116.43,116.6,116.36,116.52,21700.0,92.6176,92.7528,92.5619,92.6892,21700.0
2015-03-09 09:55:00,116.59,116.73,116.58,116.72,18900.0,92.7449,92.8562,92.7369,92.8483,18900.0
2015-03-09 10:00:00,116.73,116.77,116.62,116.75,20800.0,92.8562,92.8881,92.7687,92.8722,20800.0
2015-03-09 10:05:00,116.76,116.8,116.64,116.68,17500.0,92.8801,92.9119,92.7847,92.8165,17500.0
2015-03-09 10:10:00,116.67,116.88,116.67,116.78,22200.0,92.8085,92.9756,92.8085,92.896,22200.0
2015-03-09 10:15:00,116.77,116.86,116.67,116.86,19100.0,92.8881,92.9597,92.8085,92.9597,19100.0
2015-03-09 10:20:00,116.86,116.99,116.85,116.88,18100.0,92.9597,93.0631,92.9517,92.9756,18100.0
2015-03-09 10:25:00,116.87,116.96,116.74,116.96,32400.0,92.9676,93.0392,92.8642,93.0392,32400.0
2015-03-09 10:30:00,116.97,117.01,116.92,116.99,26200.0,93.0472,93.079,93.0074,93.0631,26200.0
2015-03-09 10:35:00,117.0,117.04,116.83,116.83,26000.0,93.071,93.1028,92.9358,92.9358,26000.0
2015-03-09 10:40:00,116.84,116.94,116.82,116.88,17100.0,92.9437,93.0233,92.9278,92.9756,17100.0
2015-03-09 10:45:00,116.86,117.0,116.85,117.0,16300.0,92.9597,93.071,92.9517,93.071,16300.0
2015-03-09 10:50:00,117.0,117.12,116.98,117.12,19700.0,93.071,93.1665,93.0551,93.1665,19700.0
2015-03-09 10:55:00,117.1,117.12,117.0,117.05,25000.0,93.1506,93.1665,93.071,93.1108,25000.0
2015-03-09 11:00:00,117.05,117.05,116.81,116.86,27200.0,93.1108,93.1108,92.9199,92.9597,27200.0
2015-03-09 11:05:00,116.87,117.07,116.87,116.99,20500.0,92.9676,93.1267,92.9676,93.0631,20500.0
2015-03-09 11:10:00,116.97,116.98,116.91,116.96,14700.0,93.0472,93.0551,92.9994,93.0392,14700.0
2015-03-09 11:15:00,116.97,117.1,116.97,117.09,20100.0,93.0472,93.1506,93.0472,93.1426,20100.0
2015-03-09 11:20:00,117.1,117.19,117.02,117.19,18400.0,93.1506,93.2222,93.0869,93.2222,18400.0
2015-03-09 11:25:00,117.17,117.29,117.13,117.21,22100.0,93.2063,93.3017,93.1744,93.2381,22100.0
2015-03-09 11:30:00,117.21,117.24,117.16,117.22,14100.0,93.2381,93.2619,93.1983,93.246,14100.0
2015-03-09 11:35:00,117.21,117.24,117.1,117.23,21800.0,93.2381,93.2619,93.1506,93.254,21800.0
2015-03-09 11:40:00,117.22,117.38,117.22,117.28,19800.0,93.246,93.3733,93.246,93.2938,19800.0
2015-03-09 11:45:00,117.28,117.36,117.22,117.33,16200.0,93.2938,93.3574,93.246,93.3335,16200.0
2015-03-09 11:50:00,117.34,117.42,117.14,117.18,24000.0,93.3415,93.4051,93.1824,93.2142,24000.0
2015-03-09 11:55:00,117.18,117.26,117.14,117.15,18700.0,93.2142,93.2778,93.1824,93.1903,18700.0
2015-03-09 12:00:00,117.18,117.22,117.12,117.19,10500.0,93.2142,93.246,93.1665,93.2222,10500.0
2015-03-09 12:05:00,117.18,117.2,117.03,117.05,17100.0,93.2142,93.2301,93.0949,93.1108,17100.0
2015-03-09 12:10:00,117.05,117.19,117.05,117.11,11800.0,93.1108,93.2222,93.1108,93.1585,11800.0
2015-03-09 12:15:00,117.11,117.18,117.01,117.18,13000.0,93.1585,93.2142,93.079,93.2142,13000.0
2015-03-09 12:20:00,117.18,117.32,117.16,117.32,15800.0,93.2142,93.3256,93.1983,93.3256,15800.0
2015-03-09 12:25:00,117.3,117.3,117.2,117.23,17600.0,93.3097,93.3097,93.2301,93.254,17600.0
2015-03-09 12:30:00,117.22,117.22,117.06,117.1,17100.0,93.246,93.246,93.1188,93.1506,17100.0
2015-03-09 12:35:00,117.09,117.12,117.03,117.11,30500.0,93.1426,93.1665,93.0949,93.1585,30500.0
2015-03-09 12:40:00,117.12,117.25,117.12,117.22,22300.0,93.1665,93.2699,93.1665,93.246,22300.0
2015-03-09 12:45:00,117.22,117.33,117.22,117.31,23100.0,93.246,93.3335,93.246,93.3176,23100.0
2015-03-09 12:50:00,117.31,117.41,117.29,117.41,12400.0,93.3176,93.3972,93.3017,93.3972,12400.0
2015-03-09 12:55:00,117.4,117.5,117.4,117.46,24900.0,93.3892,93.4688,93.3892,93.4369,24900.0
2015-03-09 13:00:00,117.46,117.47,117.35,117.35,14300.0,93.4369,93.4449,93.3494,93.3494,14300.0
2015-03-09 13:05:00,117.34,117.45,117.33,117.44,14600.0,93.3415,93.429,93.3335,93.421,14600.0
2015-03-09 13:10:00,117.44,117.44,117.38,117.39,16500.0,93.421,93.421,93.3733,93.3813,16500.0
2015-03-09 13:15:00,117.39,117.45,117.37,117.41,17900.0,93.3813,93.429,93.3654,93.3972,17900.0
2015-03-09 13:20:00,117.42,117.55,117.41,117.52,25700.0,93.4051,93.5085,93.3972,93.4847,25700.0
2015-03-09 13:25:00,117.52,117.6,117.51,117.55,46900.0,93.4847,93.5483,93.4767,93.5085,46900.0
2015-03-09 13:30:00,117.58,117.66,117.54,117.65,22200.0,93.5324,93.596,93.5006,93.5881,22200.0
2015-03-09 13:35:00,117.65,117.66,117.59,117.62,14400.0,93.5881,93.596,93.5404,93.5642,14400.0
2015-03-09 13:40:00,117.62,117.64,117.53,117.64,34900.0,93.5642,93.5801,93.4926,93.5801,34900.0
2015-03-09 13:45:00,117.66,117.66,117.58,117.61,10500.0,93.596,93.596,93.5324,93.5563,10500.0
2015-03-09 13:50:00,117.63,117.75,117.63,117.7,15000.0,93.5722,93.6676,93.5722,93.6279,15000.0
2015-03-09 13:55:00,117.68,117.78,117.68,117.74,19900.0,93.6119,93.6915,93.6119,93.6597,19900.0
2015-03-09 14:00:00,117.75,117.77,117.69,117.72,16600.0,93.6676,93.6835,93.6199,93.6438,16600.0
2015-03-09 14:05:00,117.72,117.74,117.63,117.7,21200.0,93.6438,93.6597,93.5722,93.6279,21200.0
2015-03-09 14:10:00,117.7,117.7,117.62,117.68,13500.0,93.6279,93.6279,93.5642,93.6119,13500.0
2015-03-09 14:15:00,117.69,117.77,117.68,117.72,22500.0,93.6199,93.6835,93.6119,93.6438,22500.0
2015-03-09 14:20:00,117.73,117.85,117.71,117.83,29100.0,93.6517,93.7472,93.6358,93.7313,29100.0
2015-03-09 14:25:00,117.83,117.87,117.78,117.79,38800.0,93.7313,93.7631,93.6915,93.6995,38800.0
2015-03-09 14:30:00,117.79,117.8,117.52,117.52,65500.0,93.6995,93.7074,93.4847,93.4847,65500.0
2015-03-09 14:35:00,117.53,117.57,117.43,117.44,35200.0,93.4926,93.5244,93.4131,93.421,35200.0
2015-03-09 14:40:00,117.43,117.46,117.28,117.43,66000.0,93.4131,93.4369,93.2938,93.4131,66000.0
2015-03-09 14:45:00,117.42,117.48,117.38,117.43,23700.0,93.4051,93.4529,93.3733,93.4131,23700.0
2015-03-09 14:50:00,117.41,117.47,117.4,117.46,22700.0,93.3972,93.4449,93.3892,93.4369,22700.0
2015-03-09 14:55:00,117.47,117.49,117.36,117.48,20300.0,93.4449,93.4608,93.3574,93.4529,20300.0
2015-03-09 15:00:00,117.47,117.52,117.43,117.46,18900.0,93.4449,93.4847,93.4131,93.4369,18900.0
2015-03-09 15:05:00,117.46,117.53,117.4,117.53,19400.0,93.4369,93.4926,93.3892,93.4926,19400.0
2015-03-09 15:10:00,117.55,117.56,117.45,117.46,18600.0,93.5085,93.5165,93.429,93.4369,18600.0
2015-03-09 15:15:00,117.47,117.48,117.37,117.37,36200.0,93.4449,93.4529,93.3654,93.3654,36200.0
2015-03-09 15:20:00,117.36,117.42,117.31,117.31,37700.0,93.3574,93.4051,93.3176,93.3176,37700.0
2015-03-09 15:25:00,117.31,117.37,117.26,117.3,37100.0,93.3176,93.3654,93.2778,93.3097,37100.0
2015-03-09 15:30:00,117.3,117.43,117.3,117.37,43400.0,93.3097,93.4131,93.3097,93.3654,43400.0
2015-03-09 15:35:00,117.37,117.38,117.28,117.31,30100.0,93.3654,93.3733,93.2938,93.3176,30100.0
2015-03-09 15:40:00,117.32,117.43,117.29,117.3,38100.0,93.3256,93.4131,93.3017,93.3097,38100.0
2015-03-09 15:45:00,117.31,117.41,117.31,117.37,40800.0,93.3176,93.3972,93.3176,93.3654,40800.0
2015-03-09 15:50:00,117.37,117.38,117.24,117.31,51900.0,93.3654,93.3733,93.2619,93.3176,51900.0
2015-03-09 15:55:00,117.29,117.3,117.18,117.18,64800.0,93.3017,93.3097,93.2142,93.2142,64800.0
2015-03-10 09:30:00,115.92,116.09,115.75,116.04,83800.0,92.2119,92.3471,92.0767,92.3074,83800.0
2015-03-10 09:35:00,116.05,116.27,115.97,116.19,37100.0,92.3153,92.4903,92.2517,92.4267,37100.0
2015-03-10 09:40:00,116.22,116.29,116.0,116.0,36800.0,92.4506,92.5062,92.2755,92.2755,36800.0
2015-03-10 09:45:00,115.98,115.98,115.75,115.79,46900.0,92.2596,92.2596,92.0767,92.1085,46900.0
2015-03-10 09:50:00,115.76,116.09,115.73,116.05,67800.0,92.0846,92.3471,92.0608,92.3153,67800.0
2015-03-10 09:55:00,116.05,116.36,116.0,116.29,42200.0,92.3153,92.5619,92.2755,92.5062,42200.0
2015-03-10 10:00:00,116.31,116.37,116.2,116.35,40100.0,92.5221,92.5699,92.4346,92.554,40100.0
2015-03-10 10:05:00,116.34,116.38,116.26,116.34,43200.0,92.546,92.5778,92.4824,92.546,43200.0
2015-03-10 10:10:00,116.33,116.34,116.1,116.17,48300.0,92.5381,92.546,92.3551,92.4108,48300.0
2015-03-10 10:15:00,116.15,116.15,116.0,116.09,26000.0,92.3949,92.3949,92.2755,92.3471,26000.0
2015-03-10 10:20:00,116.12,116.3,116.12,116.25,26900.0,92.371,92.5142,92.371,92.4744,26900.0
2015-03-10 10:25:00,116.27,116.5,116.24,116.5,35900.0,92.4903,92.6733,92.4665,92.6733,35900.0
2015-03-10 10:30:00,116.49,116.49,116.35,116.39,50000.0,92.6653,92.6653,92.554,92.5858,50000.0
2015-03-10 10:35:00,116.35,116.47,116.35,116.47,42100.0,92.554,92.6494,92.554,92.6494,42100.0
2015-03-10 10:40:00,116.43,116.59,116.41,116.55,39400.0,92.6176,92.7449,92.6017,92.7131,39400.0
2015-03-10 10:45:00,116.57,116.65,116.55,116.61,49600.0,92.729,92.7926,92.7131,92.7608,49600.0
2015-03-10 10:50:00,116.61,116.8,116.61,116.77,59800.0,92.7608,92.9119,92.7608,92.8881,59800.0
2015-03-10 10:55:00,116.79,116.84,116.6,116.6,59600.0,92.904,92.9437,92.7528,92.7528,59600.0
2015-03-10 11:00:00,116.6,116.69,116.41,116.41,105300.0,92.7528,92.8244,92.6017,92.6017,105300.0
2015-03-10 11:05:00,116.45,116.53,116.45,116.49,39600.0,92.6335,92.6971,92.6335,92.6653,39600.0
2015-03-10 11:10:00,116.49,116.53,116.45,116.5,47400.0,92.6653,92.6971,92.6335,92.6733,47400.0
2015-03-10 11:15:00,116.5,116.56,116.49,116.49,35600.0,92.6733,92.721,92.6653,92.6653,35600.0
2015-03-10 11:20:00,116.49,116.52,116.45,116.5,26500.0,92.6653,92.6892,92.6335,92.6733,26500.0
2015-03-10 11:25:00,116.5,116.57,116.48,116.54,46100.0,92.6733,92.729,92.6574,92.7051,46100.0
2015-03-10 11:30:00,116.54,116.58,116.51,116.56,31200.0,92.7051,92.7369,92.6812,92.721,31200.0
2015-03-10 11:35:00,116.57,116.58,116.37,116.47,34300.0,92.729,92.7369,92.5699,92.6494,34300.0
2015-03-10 11:40:00,116.45,116.45,116.3,116.38,28400.0,92.6335,92.6335,92.5142,92.5778,28400.0
2015-03-10 11:45:00,116.35,116.36,116.19,116.19,27900.0,92.554,92.5619,92.4267,92.4267,27900.0
2015-03-10 11:50:00,116.17,116.21,116.07,116.07,33400.0,92.4108,92.4426,92.3312,92.3312,33400.0
2015-03-10 11:55:00,116.07,116.14,115.91,115.91,29100.0,92.3312,92.3869,92.204,92.204,29100.0
2015-03-10 12:00:00,115.91,115.93,115.79,115.91,29800.0,92.204,92.2199,92.1085,92.204,29800.0
2015-03-10 12:05:00,115.89,115.89,115.79,115.83,29000.0,92.188,92.188,92.1085,92.1403,29000.0
2015-03-10 12:10:00,115.83,115.91,115.82,115.87,45100.0,92.1403,92.204,92.1324,92.1721,45100.0
2015-03-10 12:15:00,115.87,115.89,115.66,115.68,47400.0,92.1721,92.188,92.0051,92.021,47400.0
2015-03-10 12:20:00,115.68,115.68,115.53,115.59,50400.0,92.021,92.021,91.9017,91.9494,50400.0
2015-03-10 12:25:00,115.61,115.72,115.57,115.61,10300.0,91.9653,92.0528,91.9335,91.9653,10300.0
2015-03-10 12:30:00,115.6,115.73,115.56,115.62,18800.0,91.9574,92.0608,91.9255,91.9733,18800.0
2015-03-10 12:35:00,115.62,115.68,115.6,115.63,15800.0,91.9733,92.021,91.9574,91.9812,15800.0
2015-03-10 12:40:00,115.62,115.68,115.59,115.62,23400.0,91.9733,92.021,91.9494,91.9733,23400.0
2015-03-10 12:45:00,115.61,115.63,115.46,115.56,26500.0,91.9653,91.9812,91.846,91.9255,26500.0
2015-03-10 12:50:00,115.54,115.62,115.42,115.6,26600.0,91.9096,91.9733,91.8142,91.9574,26600.0
2015-03-10 12:55:00,115.61,115.68,115.56,115.56,19900.0,91.9653,92.021,91.9255,91.9255,19900.0
2015-03-10 13:00:00,115.56,115.6,115.46,115.55,16300.0,91.9255,91.9574,91.846,91.9176,16300.0
2015-03-10 13:05:00,115.54,115.58,115.42,115.44,18500.0,91.9096,91.9414,91.8142,91.8301,18500.0
2015-03-10 13:10:00,115.41,115.61,115.4,115.51,12500.0,91.8062,91.9653,91.7983,91.8858,12500.0
2015-03-10 13:15:00,115.5,115.56,115.38,115.56,18100.0,91.8778,91.9255,91.7823,91.9255,18100.0
2015-03-10 13:20:00,115.57,115.69,115.56,115.68,25400.0,91.9335,92.0289,91.9255,92.021,25400.0
2015-03-10 13:25:00,115.69,115.74,115.55,115.55,20800.0,92.0289,92.0687,91.9176,91.9176,20800.0
2015-03-10 13:30:00,115.56,115.62,115.53,115.59,22600.0,91.9255,91.9733,91.9017,91.9494,22600.0
2015-03-10 13:35:00,115.58,115.63,115.53,115.58,20500.0,91.9414,91.9812,91.9017,91.9414,20500.0
2015-03-10 13:40:00,115.56,115.64,115.53,115.64,16400.0,91.9255,91.9892,91.9017,91.9892,16400.0
2015-03-10 13:45:00,115.63,115.77,115.63,115.71,15500.0,91.9812,92.0926,91.9812,92.0449,15500.0
2015-03-10 13:50:00,115.71,115.71,115.65,115.68,12100.0,92.0449,92.0449,91.9971,92.021,12100.0
2015-03-10 13:55:00,115.67,115.72,115.52,115.56,28500.0,92.013,92.0528,91.8937,91.9255,28500.0
2015-03-10 14:00:00,115.55,115.57,115.48,115.53,15200.0,91.9176,91.9335,91.8619,91.9017,15200.0
2015-03-10 14:05:00,115.53,115.66,115.53,115.65,14900.0,91.9017,92.0051,91.9017,91.9971,14900.0
2015-03-10 14:10:00,115.65,115.67,115.37,115.45,18300.0,91.9971,92.013,91.7744,91.838,18300.0
2015-03-10 14:15:00,115.43,115.49,115.37,115.41,26300.0,91.8221,91.8699,91.7744,91.8062,26300.0
2015-03-10 14:20:00,115.41,115.43,115.28,115.29,24300.0,91.8062,91.8221,91.7028,91.7108,24300.0
2015-03-10 14:25:00,115.29,115.37,115.28,115.37,28900.0,91.7108,91.7744,91.7028,91.7744,28900.0
2015-03-10 14:30:00,115.38,115.44,115.37,115.43,42100.0,91.7823,91.8301,91.7744,91.8221,42100.0
2015-03-10 14:35:00,115.43,115.46,115.32,115.36,17700.0,91.8221,91.846,91.7346,91.7664,17700.0
2015-03-10 14:40:00,115.37,115.39,115.29,115.37,22700.0,91.7744,91.7903,91.7108,91.7744,22700.0
2015-03-10 14:45:00,115.37,115.59,115.36,115.38,25100.0,91.7744,91.9494,91.7664,91.7823,25100.0
2015-03-10 14:50:00,115.38,115.42,115.3,115.3,27600.0,91.7823,91.8142,91.7187,91.7187,27600.0
2015-03-10 14:55:00,115.32,115.32,115.18,115.2,35000.0,91.7346,91.7346,91.6233,91.6392,35000.0
2015-03-10 15:00:00,115.21,115.34,115.13,115.25,49700.0,91.6471,91.7505,91.5835,91.6789,49700.0
2015-03-10 15:05:00,115.26,115.37,115.24,115.32,28900.0,91.6869,91.7744,91.671,91.7346,28900.0
2015-03-10 15:10:00,115.32,115.35,115.24,115.27,36300.0,91.7346,91.7585,91.671,91.6948,36300.0
2015-03-10 15:15:00,115.26,115.38,115.23,115.37,39400.0,91.6869,91.7823,91.663,91.7744,39400.0
2015-03-10 15:20:00,115.4,115.45,115.31,115.4,52300.0,91.7983,91.838,91.7267,91.7983,52300.0
2015-03-10 15:25:00,115.39,115.4,115.18,115.19,43000.0,91.7903,91.7983,91.6233,91.6312,43000.0
2015-03-10 15:30:00,115.19,115.2,115.04,115.04,66300.0,91.6312,91.6392,91.5119,91.5119,66300.0
2015-03-10 15:35:00,115.04,115.15,115.03,115.1,53000.0,91.5119,91.5994,91.5039,91.5596,53000.0
2015-03-10 15:40:00,115.1,115.11,115.01,115.02,70200.0,91.5596,91.5676,91.488,91.496,70200.0
2015-03-10 15:45:00,115.01,115.02,114.88,114.93,108200.0,91.488,91.496,91.3846,91.4244,108200.0
2015-03-10 15:50:00,114.92,114.97,114.89,114.95,94600.0,91.4164,91.4562,91.3926,91.4403,94600.0
2015-03-10 15:55:00,114.95,114.99,114.82,114.87,181300.0,91.4403,91.4721,91.3369,91.3767,181300.0
2015-03-11 09:30:00,114.93,115.74,114.9,115.39,78900.0,91.4244,92.0687,91.4005,91.7903,78900.0
2015-03-11 09:35:00,115.34,115.36,114.89,115.22,37500.0,91.7505,91.7664,91.3926,91.6551,37500.0
2015-03-11 09:40:00,115.2,115.48,115.08,115.48,33500.0,91.6392,91.8619,91.5437,91.8619,33500.0
2015-03-11 09:45:00,115.49,115.49,114.92,115.03,28000.0,91.8699,91.8699,91.4164,91.5039,28000.0
2015-03-11 09:50:00,115.06,115.44,115.01,115.31,42400.0,91.5278,91.8301,91.488,91.7267,42400.0
2015-03-11 09:55:00,115.3,115.42,115.14,115.3,34800.0,91.7187,91.8142,91.5914,91.7187,34800.0
2015-03-11 10:00:00,115.27,115.52,115.22,115.47,50000.0,91.6948,91.8937,91.6551,91.8539,50000.0
2015-03-11 10:05:00,115.47,115.7,115.43,115.65,31600.0,91.8539,92.0369,91.8221,91.9971,31600.0
2015-03-11 10:10:00,115.64,115.76,115.49,115.56,47300.0,91.9892,92.0846,91.8699,91.9255,47300.0
2015-03-11 10:15:00,115.57,115.77,115.53,115.65,32500.0,91.9335,92.0926,91.9017,91.9971,32500.0
2015-03-11 10:20:00,115.64,115.65,115.38,115.49,29000.0,91.9892,91.9971,91.7823,91.8699,29000.0
2015-03-11 10:25:00,115.5,115.52,115.33,115.43,18400.0,91.8778,91.8937,91.7426,91.8221,18400.0
2015-03-11 10:30:00,115.39,115.45,115.21,115.38,73800.0,91.7903,91.838,91.6471,91.7823,73800.0
2015-03-11 10:35:00,115.33,115.33,115.12,115.17,29800.0,91.7426,91.7426,91.5755,91.6153,29800.0
2015-03-11 10:40:00,115.14,115.24,115.01,115.03,23900.0,91.5914,91.671,91.488,91.5039,23900.0
2015-03-11 10:45:00,115.04,115.12,114.96,115.01,43000.0,91.5119,91.5755,91.4482,91.488,43000.0
2015-03-11 10:50:00,115.01,115.01,114.88,114.9,34900.0,91.488,91.488,91.3846,91.4005,34900.0
2015-03-11 10:55:00,114.91,115.05,114.89,115.02,47400.0,91.4085,91.5198,91.3926,91.496,47400.0
2015-03-11 11:00:00,115.02,115.05,114.87,114.87,33200.0,91.496,91.5198,91.3767,91.3767,33200.0
2015-03-11 11:05:00,114.86,114.87,114.72,114.75,39200.0,91.3687,91.3767,91.2573,91.2812,39200.0
2015-03-11 11:10:00,114.76,114.93,114.75,114.91,54700.0,91.2892,91.4244,91.2812,91.4085,54700.0
2015-03-11 11:15:00,114.91,115.26,114.9,115.14,120000.0,91.4085,91.6869,91.4005,91.5914,120000.0
2015-03-11 11:20:00,115.15,115.17,114.96,115.03,20500.0,91.5994,91.6153,91.4482,91.5039,20500.0
2015-03-11 11:25:00,115.04,115.14,115.02,115.11,28500.0,91.5119,91.5914,91.496,91.5676,28500.0
2015-03-11 11:30:00,115.1,115.16,115.02,115.03,32400.0,91.5596,91.6073,91.496,91.5039,32400.0
2015-03-11 11:35:00,115.05,115.13,114.84,114.84,25400.0,91.5198,91.5835,91.3528,91.3528,25400.0
2015-03-11 11:40:00,114.85,114.93,114.75,114.77,20500.0,91.3607,91.4244,91.2812,91.2971,20500.0
2015-03-11 11:45:00,114.78,115.06,114.78,115.02,19400.0,91.3051,91.5278,91.3051,91.496,19400.0
2015-03-11 11:50:00,115.02,115.03,114.94,115.01,18800.0,91.496,91.5039,91.4323,91.488,18800.0
2015-03-11 11:55:00,115.01,115.02,114.93,114.99,16300.0,91.488,91.496,91.4244,91.4721,16300.0
2015-03-11 12:00:00,114.99,115.11,114.98,115.06,20900.0,91.4721,91.5676,91.4642,91.5278,20900.0
2015-03-11 12:05:00,115.03,115.04,114.87,114.96,31800.0,91.5039,91.5119,91.3767,91.4482,31800.0
2015-03-11 12:10:00,114.92,115.04,114.9,115.0,17300.0,91.4164,91.5119,91.4005,91.4801,17300.0
2015-03-11 12:15:00,114.98,115.13,114.98,115.1,17100.0,91.4642,91.5835,91.4642,91.5596,17100.0
2015-03-11 12:20:00,115.12,115.12,114.97,115.01,19200.0,91.5755,91.5755,91.4562,91.488,19200.0
2015-03-11 12:25:00,115.0,115.0,114.82,114.88,19000.0,91.4801,91.4801,91.3369,91.3846,19000.0
2015-03-11 12:30:00,114.91,115.04,114.89,115.03,22500.0,91.4085,91.5119,91.3926,91.5039,22500.0
2015-03-11 12:35:00,115.03,115.07,115.0,115.05,26400.0,91.5039,91.5357,91.4801,91.5198,26400.0
2015-03-11 12:40:00,115.05,115.05,114.96,114.99,54500.0,91.5198,91.5198,91.4482,91.4721,54500.0
2015-03-11 12:45:00,115.0,115.01,114.91,114.92,20300.0,91.4801,91.488,91.4085,91.4164,20300.0
2015-03-11 12:50:00,114.93,115.06,114.92,115.06,22400.0,91.4244,91.5278,91.4164,91.5278,22400.0
2015-03-11 12:55:00,115.06,115.06,114.98,115.0,20000.0,91.5278,91.5278,91.4642,91.4801,20000.0
2015-03-11 13:00:00,114.99,115.05,114.97,115.02,19900.0,91.4721,91.5198,91.4562,91.496,19900.0
2015-03-11 13:05:00,115.0,115.11,115.0,115.1,13700.0,91.4801,91.5676,91.4801,91.5596,13700.0
2015-03-11 13:10:00,115.1,115.12,114.96,114.98,24800.0,91.5596,91.5755,91.4482,91.4642,24800.0
2015-03-11 13:15:00,114.98,115.02,114.93,114.99,20700.0,91.4642,91.496,91.4244,91.4721,20700.0
2015-03-11 13:20:00,114.99,115.07,114.98,115.04,20400.0,91.4721,91.5357,91.4642,91.5119,20400.0
2015-03-11 13:25:00,115.05,115.06,114.94,115.0,14100.0,91.5198,91.5278,91.4323,91.4801,14100.0
2015-03-11 13:30:00,115.0,115.0,114.87,114.91,22600.0,91.4801,91.4801,91.3767,91.4085,22600.0
2015-03-11 13:35:00,114.9,115.02,114.87,115.02,22200.0,91.4005,91.496,91.3767,91.496,22200.0
2015-03-11 13:40:00,115.0,115.01,114.85,114.9,18600.0,91.4801,91.488,91.3607,91.4005,18600.0
2015-03-11 13:45:00,114.88,114.89,114.69,114.69,24100.0,91.3846,91.3926,91.2335,91.2335,24100.0
2015-03-11 13:50:00,114.69,114.85,114.68,114.84,20400.0,91.2335,91.3607,91.2255,91.3528,20400.0
2015-03-11 13:55:00,114.85,114.96,114.82,114.93,42300.0,91.3607,91.4482,91.3369,91.4244,42300.0
2015-03-11 14:00:00,114.93,114.93,114.77,114.82,52600.0,91.4244,91.4244,91.2971,91.3369,52600.0
2015-03-11 14:05:00,114.81,114.91,114.79,114.88,71000.0,91.3289,91.4085,91.313,91.3846,71000.0
2015-03-11 14:10:00,114.88,114.95,114.83,114.9,19900.0,91.3846,91.4403,91.3448,91.4005,19900.0
2015-03-11 14:15:00,114.88,114.99,114.84,114.88,36000.0,91.3846,91.4721,91.3528,91.3846,36000.0
2015-03-11 14:20:00,114.91,115.03,114.91,115.0,31000.0,91.4085,91.5039,91.4085,91.4801,31000.0
2015-03-11 14:25:00,115.0,115.02,114.91,114.97,33600.0,91.4801,91.496,91.4085,91.4562,33600.0
2015-03-11 14:30:00,114.97,115.02,114.92,114.99,42900.0,91.4562,91.496,91.4164,91.4721,42900.0
2015-03-11 14:35:00,115.0,115.04,114.96,114.98,78800.0,91.4801,91.5119,91.4482,91.4642,78800.0
2015-03-11 14:40:00,114.98,114.98,114.81,114.92,22100.0,91.4642,91.4642,91.3289,91.4164,22100.0
2015-03-11 14:45:00,114.93,114.98,114.79,114.81,79900.0,91.4244,91.4642,91.313,91.3289,79900.0
2015-03-11 14:50:00,114.8,114.92,114.78,114.85,55100.0,91.321,91.4164,91.3051,91.3607,55100.0
2015-03-11 14:55:00,114.87,115.06,114.82,115.04,30700.0,91.3767,91.5278,91.3369,91.5119,30700.0
2015-03-11 15:00:00,115.02,115.07,114.99,115.0,39100.0,91.496,91.5357,91.4721,91.4801,39100.0
2015-03-11 15:05:00,115.0,115.05,114.91,114.97,29600.0,91.4801,91.5198,91.4085,91.4562,29600.0
2015-03-11 15:10:00,114.97,115.03,114.75,114.75,36400.0,91.4562,91.5039,91.2812,91.2812,36400.0
2015-03-11 15:15:00,114.74,114.81,114.74,114.76,57200.0,91.2732,91.3289,91.2732,91.2892,57200.0
2015-03-11 15:20:00,114.75,114.78,114.61,114.64,43300.0,91.2812,91.3051,91.1698,91.1937,43300.0
2015-03-11 15:25:00,114.64,114.69,114.59,114.6,55900.0,91.1937,91.2335,91.1539,91.1619,55900.0
2015-03-11 15:30:00,114.6,114.64,114.41,114.42,80800.0,91.1619,91.1937,91.0107,91.0187,80800.0
2015-03-11 15:35:00,114.41,114.52,114.38,114.51,91000.0,91.0107,91.0982,90.9869,91.0903,91000.0
2015-03-11 15:40:00,114.51,114.56,114.47,114.56,107700.0,91.0903,91.1301,91.0585,91.1301,107700.0
2015-03-11 15:45:00,114.55,114.58,114.38,114.39,118100.0,91.1221,91.146,90.9869,90.9948,118100.0
2015-03-11 15:50:00,114.38,114.44,114.28,114.32,210800.0,90.9869,91.0346,90.9073,90.9391,210800.0
2015-03-11 15:55:00,114.32,114.42,114.29,114.29,307900.0,90.9391,91.0187,90.9153,90.9153,307900.0
2015-03-12 09:30:00,115.08,115.19,114.45,115.07,107500.0,91.5437,91.6312,91.0426,91.5357,107500.0
2015-03-12 09:35:00,115.09,115.32,114.86,115.15,79800.0,91.5517,91.7346,91.3687,91.5994,79800.0
2015-03-12 09:40:00,115.19,115.46,115.1,115.1,119200.0,91.6312,91.846,91.5596,91.5596,119200.0
2015-03-12 09:45:00,115.05,115.54,115.02,115.48,53300.0,91.5198,91.9096,91.496,91.8619,53300.0
2015-03-12 09:50:00,115.48,115.54,115.28,115.4,43700.0,91.8619,91.9096,91.7028,91.7983,43700.0
2015-03-12 09:55:00,115.48,115.49,114.91,114.97,92900.0,91.8619,91.8699,91.4085,91.4562,92900.0
2015-03-12 10:00:00,114.97,115.2,114.82,114.82,56000.0,91.4562,91.6392,91.3369,91.3369,56000.0
2015-03-12 10:05:00,114.82,114.98,114.82,114.93,40300.0,91.3369,91.4642,91.3369,91.4244,40300.0
2015-03-12 10:10:00,114.91,114.94,114.77,114.78,64500.0,91.4085,91.4323,91.2971,91.3051,64500.0
2015-03-12 10:15:00,114.76,114.76,114.39,114.41,53600.0,91.2892,91.2892,90.9948,91.0107,53600.0
2015-03-12 10:20:00,114.4,114.64,114.31,114.63,61700.0,91.0028,91.1937,90.9312,91.1857,61700.0
2015-03-12 10:25:00,114.62,114.78,114.59,114.71,48100.0,91.1778,91.3051,91.1539,91.2494,48100.0
2015-03-12 10:30:00,114.72,114.74,114.59,114.64,38800.0,91.2573,91.2732,91.1539,91.1937,38800.0
2015-03-12 10:35:00,114.63,114.74,114.56,114.61,57700.0,91.1857,91.2732,91.1301,91.1698,57700.0
2015-03-12 10:40:00,114.6,114.64,114.43,114.52,44100.0,91.1619,91.1937,91.0266,91.0982,44100.0
2015-03-12 10:45:00,114.5,114.5,114.38,114.42,35100.0,91.0823,91.0823,90.9869,91.0187,35100.0
2015-03-12 10:50:00,114.44,114.53,114.42,114.51,42600.0,91.0346,91.1062,91.0187,91.0903,42600.0
2015-03-12 10:55:00,114.52,114.71,114.52,114.63,33000.0,91.0982,91.2494,91.0982,91.1857,33000.0
2015-03-12 11:00:00,114.63,114.71,114.61,114.68,27800.0,91.1857,91.2494,91.1698,91.2255,27800.0
2015-03-12 11:05:00,114.68,114.71,114.66,114.7,37500.0,91.2255,91.2494,91.2096,91.2414,37500.0
2015-03-12 11:10:00,114.7,114.92,114.69,114.9,44600.0,91.2414,91.4164,91.2335,91.4005,44600.0
2015-03-12 11:15:00,114.91,115.0,114.9,114.94,48700.0,91.4085,91.4801,91.4005,91.4323,48700.0
2015-03-12 11:20:00,114.93,115.05,114.92,114.99,42500.0,91.4244,91.5198,91.4164,91.4721,42500.0
2015-03-12 11:25:00,114.99,115.07,114.89,114.95,39300.0,91.4721,91.5357,91.3926,91.4403,39300.0
2015-03-12 11:30:00,114.95,115.01,114.88,114.89,26500.0,91.4403,91.488,91.3846,91.3926,26500.0
2015-03-12 11:35:00,114.89,114.97,114.86,114.87,66000.0,91.3926,91.4562,91.3687,91.3767,66000.0
2015-03-12 11:40:00,114.88,114.93,114.87,114.87,48900.0,91.3846,91.4244,91.3767,91.3767,48900.0
2015-03-12 11:45:00,114.88,114.9,114.82,114.85,22400.0,91.3846,91.4005,91.3369,91.3607,22400.0
2015-03-12 11:50:00,114.85,114.91,114.85,114.9,21100.0,91.3607,91.4085,91.3607,91.4005,21100.0
2015-03-12 11:55:00,114.91,114.92,114.82,114.9,21200.0,91.4085,91.4164,91.3369,91.4005,21200.0
2015-03-12 12:00:00,114.9,114.9,114.85,114.87,23600.0,91.4005,91.4005,91.3607,91.3767,23600.0
2015-03-12 12:05:00,114.87,114.88,114.79,114.79,23900.0,91.3767,91.3846,91.313,91.313,23900.0
2015-03-12 12:10:00,114.79,114.87,114.79,114.83,17400.0,91.313,91.3767,91.313,91.3448,17400.0
2015-03-12 12:15:00,114.83,114.84,114.65,114.7,40200.0,91.3448,91.3528,91.2016,91.2414,40200.0
2015-03-12 12:20:00,114.71,114.77,114.51,114.53,86600.0,91.2494,91.2971,91.0903,91.1062,86600.0
2015-03-12 12:25:00,114.52,114.66,114.52,114.63,32500.0,91.0982,91.2096,91.0982,91.1857,32500.0
2015-03-12 12:30:00,114.62,114.69,114.58,114.69,21000.0,91.1778,91.2335,91.146,91.2335,21000.0
2015-03-12 12:35:00,114.69,114.69,114.6,114.64,19900.0,91.2335,91.2335,91.1619,91.1937,19900.0
2015-03-12 12:40:00,114.64,114.7,114.55,114.68,24600.0,91.1937,91.2414,91.1221,91.2255,24600.0
2015-03-12 12:45:00,114.68,114.72,114.63,114.64,29000.0,91.2255,91.2573,91.1857,91.1937,29000.0
2015-03-12 12:50:00,114.64,114.67,114.6,114.67,49600.0,91.1937,91.2176,91.1619,91.2176,49600.0
2015-03-12 12:55:00,114.67,114.68,114.61,114.65,21200.0,91.2176,91.2255,91.1698,91.2016,21200.0
2015-03-12 13:00:00,114.65,114.68,114.59,114.65,26100.0,91.2016,91.2255,91.1539,91.2016,26100.0
2015-03-12 13:05:00,114.66,114.76,114.6,114.66,69800.0,91.2096,91.2892,91.1619,91.2096,69800.0
2015-03-12 13:10:00,114.66,114.73,114.62,114.65,19200.0,91.2096,91.2653,91.1778,91.2016,19200.0
2015-03-12 13:15:00,114.65,114.68,114.59,114.59,40000.0,91.2016,91.2255,91.1539,91.1539,40000.0
2015-03-12 13:20:00,114.59,114.63,114.52,114.53,25600.0,91.1539,91.1857,91.0982,91.1062,25600.0
2015-03-12 13:25:00,114.53,114.72,114.53,114.65,62200.0,91.1062,91.2573,91.1062,91.2016,62200.0
2015-03-12 13:30:00,114.65,114.71,114.64,114.68,29100.0,91.2016,91.2494,91.1937,91.2255,29100.0
2015-03-12 13:35:00,114.71,114.76,114.7,114.71,19300.0,91.2494,91.2892,91.2414,91.2494,19300.0
2015-03-12 13:40:00,114.72,114.86,114.71,114.84,41300.0,91.2573,91.3687,91.2494,91.3528,41300.0
2015-03-12 13:45:00,114.83,114.89,114.78,114.88,32700.0,91.3448,91.3926,91.3051,91.3846,32700.0
2015-03-12 13:50:00,114.87,114.99,114.84,114.96,26100.0,91.3767,91.4721,91.3528,91.4482,26100.0
2015-03-12 13:55:00,114.97,115.0,114.89,114.94,20900.0,91.4562,91.4801,91.3926,91.4323,20900.0
2015-03-12 14:00:00,114.94,114.98,114.9,114.96,48800.0,91.4323,91.4642,91.4005,91.4482,48800.0
2015-03-12 14:05:00,114.96,114.96,114.87,114.94,27500.0,91.4482,91.4482,91.3767,91.4323,27500.0
2015-03-12 14:10:00,114.95,115.01,114.94,114.95,49700.0,91.4403,91.488,91.4323,91.4403,49700.0
2015-03-12 14:15:00,114.94,115.05,114.94,115.01,50500.0,91.4323,91.5198,91.4323,91.488,50500.0
2015-03-12 14:20:00,115.01,115.07,114.95,115.05,36400.0,91.488,91.5357,91.4403,91.5198,36400.0
2015-03-12 14:25:00,115.04,115.05,114.94,114.98,37000.0,91.5119,91.5198,91.4323,91.4642,37000.0
2015-03-12 14:30:00,115.0,115.01,114.83,114.92,28900.0,91.4801,91.488,91.3448,91.4164,28900.0
2015-03-12 14:35:00,114.91,114.96,114.84,114.95,36800.0,91.4085,91.4482,91.3528,91.4403,36800.0
2015-03-12 14:40:00,114.96,114.96,114.84,114.87,40800.0,91.4482,91.4482,91.3528,91.3767,40800.0
2015-03-12 14:45:00,114.87,114.89,114.75,114.77,86000.0,91.3767,91.3926,91.2812,91.2971,86000.0
2015-03-12 14:50:00,114.77,114.78,114.7,114.76,47800.0,91.2971,91.3051,91.2414,91.2892,47800.0
2015-03-12 14:55:00,114.76,115.05,114.75,115.03,46100.0,91.2892,91.5198,91.2812,91.5039,46100.0
2015-03-12 15:00:00,115.05,115.13,114.99,115.03,59900.0,91.5198,91.5835,91.4721,91.5039,59900.0
2015-03-12 15:05:00,115.03,115.17,115.01,115.16,54000.0,91.5039,91.6153,91.488,91.6073,54000.0
2015-03-12 15:10:00,115.17,115.18,115.03,115.05,52000.0,91.6153,91.6233,91.5039,91.5198,52000.0
2015-03-12 15:15:00,115.05,115.08,114.99,115.01,37500.0,91.5198,91.5437,91.4721,91.488,37500.0
2015-03-12 15:20:00,115.01,115.07,114.97,115.06,44400.0,91.488,91.5357,91.4562,91.5278,44400.0
2015-03-12 15:25:00,115.06,115.16,114.98,115.03,63800.0,91.5278,91.6073,91.4642,91.5039,63800.0
2015-03-12 15:30:00,115.03,115.13,114.99,114.99,45500.0,91.5039,91.5835,91.4721,91.4721,45500.0
2015-03-12 15:35:00,114.99,115.04,114.94,115.01,58800.0,91.4721,91.5119,91.4323,91.488,58800.0
2015-03-12 15:40:00,115.02,115.02,114.93,114.99,58100.0,91.496,91.496,91.4244,91.4721,58100.0
2015-03-12 15:45:00,114.99,115.07,114.93,115.03,118500.0,91.4721,91.5357,91.4244,91.5039,118500.0
2015-03-12 15:50:00,115.03,115.05,114.93,114.93,97000.0,91.5039,91.5198,91.4244,91.4244,97000.0
2015-03-12 15:55:00,114.93,115.14,114.92,115.08,197200.0,91.4244,91.5914,91.4164,91.5437,197200.0
2015-03-13 09:30:00,115.23,115.56,115.13,115.4,76200.0,91.663,91.9255,91.5835,91.7983,76200.0
2015-03-13 09:35:00,115.39,115.4,115.03,115.06,49700.0,91.7903,91.7983,91.5039,91.5278,49700.0
2015-03-13 09:40:00,115.07,115.43,115.07,115.3,61300.0,91.5357,91.8221,91.5357,91.7187,61300.0
2015-03-13 09:45:00,115.39,115.8,115.3,115.64,36500.0,91.7903,92.1164,91.7187,91.9892,36500.0
2015-03-13 09:50:00,115.68,115.79,115.58,115.66,29300.0,92.021,92.1085,91.9414,92.0051,29300.0
2015-03-13 09:55:00,115.64,115.65,115.4,115.5,22600.0,91.9892,91.9971,91.7983,91.8778,22600.0
2015-03-13 10:00:00,115.53,115.8,115.35,115.37,33800.0,91.9017,92.1164,91.7585,91.7744,33800.0
2015-03-13 10:05:00,115.37,115.37,115.01,115.03,60000.0,91.7744,91.7744,91.488,91.5039,60000.0
2015-03-13 10:10:00,115.02,115.13,114.96,115.02,54900.0,91.496,91.5835,91.4482,91.496,54900.0
2015-03-13 10:15:00,115.02,115.11,114.97,115.04,32700.0,91.496,91.5676,91.4562,91.5119,32700.0
2015-03-13 10:20:00,115.06,115.15,115.02,115.05,16400.0,91.5278,91.5994,91.496,91.5198,16400.0
2015-03-13 10:25:00,115.1,115.12,114.86,114.89,28900.0,91.5596,91.5755,91.3687,91.3926,28900.0
2015-03-13 10:30:00,114.88,115.1,114.85,115.02,23500.0,91.3846,91.5596,91.3607,91.496,23500.0
2015-03-13 10:35:00,115.05,115.07,114.83,114.86,40400.0,91.5198,91.5357,91.3448,91.3687,40400.0
2015-03-13 10:40:00,114.88,114.97,114.62,114.7,55200.0,91.3846,91.4562,91.1778,91.2414,55200.0
2015-03-13 10:45:00,114.67,114.67,114.38,114.45,43300.0,91.2176,91.2176,90.9869,91.0426,43300.0
2015-03-13 10:50:00,114.44,114.47,114.08,114.1,39900.0,91.0346,91.0585,90.7482,90.7641,39900.0
2015-03-13 10:55:00,114.09,114.1,113.89,113.89,61100.0,90.7562,90.7641,90.5971,90.5971,61100.0
2015-03-13 11:00:00,113.89,114.1,113.84,114.08,35500.0,90.5971,90.7641,90.5573,90.7482,35500.0
2015-03-13 11:05:00,114.09,114.17,114.04,114.16,30000.0,90.7562,90.8198,90.7164,90.8119,30000.0
2015-03-13 11:10:00,114.19,114.51,114.19,114.47,69000.0,90.8357,91.0903,90.8357,91.0585,69000.0
2015-03-13 11:15:00,114.46,114.46,114.15,114.24,49600.0,91.0505,91.0505,90.8039,90.8755,49600.0
2015-03-13 11:20:00,114.23,114.25,114.1,114.16,26800.0,90.8675,90.8835,90.7641,90.8119,26800.0
2015-03-13 11:25:00,114.16,114.16,113.88,113.99,27400.0,90.8119,90.8119,90.5891,90.6766,27400.0
2015-03-13 11:30:00,113.96,114.04,113.8,113.91,24700.0,90.6528,90.7164,90.5255,90.613,24700.0
2015-03-13 11:35:00,113.91,114.01,113.87,114.01,22700.0,90.613,90.6925,90.5812,90.6925,22700.0
2015-03-13 11:40:00,114.0,114.12,114.0,114.09,27800.0,90.6846,90.78,90.6846,90.7562,27800.0
2015-03-13 11:45:00,114.08,114.08,113.88,114.01,84100.0,90.7482,90.7482,90.5891,90.6925,84100.0
2015-03-13 11:50:00,114.01,114.19,113.97,114.18,24100.0,90.6925,90.8357,90.6607,90.8278,24100.0
2015-03-13 11:55:00,114.18,114.32,114.14,114.31,28700.0,90.8278,90.9391,90.796,90.9312,28700.0
2015-03-13 12:00:00,114.31,114.32,114.16,114.28,20600.0,90.9312,90.9391,90.8119,90.9073,20600.0
2015-03-13 12:05:00,114.3,114.45,114.29,114.44,25500.0,90.9232,91.0426,90.9153,91.0346,25500.0
2015-03-13 12:10:00,114.45,114.49,114.26,114.29,52500.0,91.0426,91.0744,90.8914,90.9153,52500.0
2015-03-13 12:15:00,114.3,114.3,114.13,114.19,19900.0,90.9232,90.9232,90.788,90.8357,19900.0
2015-03-13 12:20:00,114.2,114.35,114.19,114.29,29200.0,90.8437,90.963,90.8357,90.9153,29200.0
2015-03-13 12:25:00,114.29,114.42,114.27,114.31,28000.0,90.9153,91.0187,90.8994,90.9312,28000.0
2015-03-13 12:30:00,114.33,114.41,114.3,114.39,23700.0,90.9471,91.0107,90.9232,90.9948,23700.0
2015-03-13 12:35:00,114.39,114.5,114.39,114.41,26800.0,90.9948,91.0823,90.9948,91.0107,26800.0
2015-03-13 12:40:00,114.41,114.57,114.4,114.57,15100.0,91.0107,91.138,91.0028,91.138,15100.0
2015-03-13 12:45:00,114.58,114.58,114.31,114.37,92100.0,91.146,91.146,90.9312,90.9789,92100.0
2015-03-13 12:50:00,114.38,114.41,114.29,114.32,39500.0,90.9869,91.0107,90.9153,90.9391,39500.0
2015-03-13 12:55:00,114.32,114.45,114.32,114.34,20700.0,90.9391,91.0426,90.9391,90.9551,20700.0
2015-03-13 13:00:00,114.35,114.37,114.2,114.28,21700.0,90.963,90.9789,90.8437,90.9073,21700.0
2015-03-13 13:05:00,114.28,114.35,114.18,114.18,13400.0,90.9073,90.963,90.8278,90.8278,13400.0
2015-03-13 13:10:00,114.22,114.25,114.03,114.1,140200.0,90.8596,90.8835,90.7085,90.7641,140200.0
2015-03-13 13:15:00,114.09,114.11,114.02,114.09,13100.0,90.7562,90.7721,90.7005,90.7562,13100.0
2015-03-13 13:20:00,114.06,114.09,113.93,113.98,30600.0,90.7323,90.7562,90.6289,90.6687,30600.0
2015-03-13 13:25:00,113.98,114.01,113.81,113.85,57600.0,90.6687,90.6925,90.5334,90.5653,57600.0
2015-03-13 13:30:00,113.8,113.96,113.77,113.86,20200.0,90.5255,90.6528,90.5016,90.5732,20200.0
2015-03-13 13:35:00,113.86,114.08,113.84,114.02,32600.0,90.5732,90.7482,90.5573,90.7005,32600.0
2015-03-13 13:40:00,114.05,114.18,114.01,114.13,21400.0,90.7244,90.8278,90.6925,90.788,21400.0
2015-03-13 13:45:00,114.14,114.24,114.06,114.16,22400.0,90.796,90.8755,90.7323,90.8119,22400.0
2015-03-13 13:50:00,114.15,114.29,114.15,114.29,17900.0,90.8039,90.9153,90.8039,90.9153,17900.0
2015-03-13 13:55:00,114.26,114.29,114.17,114.25,25100.0,90.8914,90.9153,90.8198,90.8835,25100.0
2015-03-13 14:00:00,114.26,114.27,114.11,114.24,25000.0,90.8914,90.8994,90.7721,90.8755,25000.0
2015-03-13 14:05:00,114.26,114.29,114.16,114.16,27400.0,90.8914,90.9153,90.8119,90.8119,27400.0
2015-03-13 14:10:00,114.16,114.23,114.1,114.21,23000.0,90.8119,90.8675,90.7641,90.8516,23000.0
2015-03-13 14:15:00,114.21,114.31,114.18,114.2,44200.0,90.8516,90.9312,90.8278,90.8437,44200.0
2015-03-13 14:20:00,114.21,114.4,114.19,114.35,34400.0,90.8516,91.0028,90.8357,90.963,34400.0
2015-03-13 14:25:00,114.35,114.37,114.29,114.34,27500.0,90.963,90.9789,90.9153,90.9551,27500.0
2015-03-13 14:30:00,114.33,114.34,114.23,114.23,44100.0,90.9471,90.9551,90.8675,90.8675,44100.0
2015-03-13 14:35:00,114.21,114.27,114.12,114.19,28200.0,90.8516,90.8994,90.78,90.8357,28200.0
2015-03-13 14:40:00,114.19,114.19,114.03,114.05,28800.0,90.8357,90.8357,90.7085,90.7244,28800.0
2015-03-13 14:45:00,114.05,114.21,114.04,114.17,25800.0,90.7244,90.8516,90.7164,90.8198,25800.0
2015-03-13 14:50:00,114.18,114.28,114.17,114.18,21800.0,90.8278,90.9073,90.8198,90.8278,21800.0
2015-03-13 14:55:00,114.17,114.28,114.1,114.28,35600.0,90.8198,90.9073,90.7641,90.9073,35600.0
2015-03-13 15:00:00,114.29,114.35,114.21,114.21,53700.0,90.9153,90.963,90.8516,90.8516,53700.0
2015-03-13 15:05:00,114.21,114.33,114.18,114.28,24800.0,90.8516,90.9471,90.8278,90.9073,24800.0
2015-03-13 15:10:00,114.26,114.35,114.22,114.33,52000.0,90.8914,90.963,90.8596,90.9471,52000.0
2015-03-13 15:15:00,114.3,114.36,114.24,114.28,55800.0,90.9232,90.971,90.8755,90.9073,55800.0
2015-03-13 15:20:00,114.29,114.4,114.24,114.4,48800.0,90.9153,91.0028,90.8755,91.0028,48800.0
2015-03-13 15:25:00,114.4,114.45,114.31,114.4,45700.0,91.0028,91.0426,90.9312,91.0028,45700.0
2015-03-13 15:30:00,114.41,114.42,114.29,114.29,63700.0,91.0107,91.0187,90.9153,90.9153,63700.0
2015-03-13 15:35:00,114.32,114.38,114.27,114.35,76900.0,90.9391,90.9869,90.8994,90.963,76900.0
2015-03-13 15:40:00,114.37,114.54,114.27,114.28,126200.0,90.9789,91.1141,90.8994,90.9073,126200.0
2015-03-13 15:45:00,114.29,114.34,114.22,114.28,95100.0,90.9153,90.9551,90.8596,90.9073,95100.0
2015-03-13 15:50:00,114.29,114.49,114.28,114.47,89100.0,90.9153,91.0744,90.9073,91.0585,89100.0
2015-03-13 15:55:00,114.5,114.64,114.34,114.44,209900.0,91.0823,91.1937,90.9551,91.0346,209900.0
2015-03-16 09:30:00,115.5,115.65,115.36,115.51,171000.0,91.8778,91.9971,91.7664,91.8858,171000.0
2015-03-16 09:35:00,115.52,115.97,115.5,115.58,43700.0,91.8937,92.2517,91.8778,91.9414,43700.0
2015-03-16 09:40:00,115.6,115.74,115.5,115.55,41400.0,91.9574,92.0687,91.8778,91.9176,41400.0
2015-03-16 09:45:00,115.57,115.85,115.5,115.84,41900.0,91.9335,92.1562,91.8778,92.1483,41900.0
2015-03-16 09:50:00,115.84,115.93,115.7,115.84,50500.0,92.1483,92.2199,92.0369,92.1483,50500.0
2015-03-16 09:55:00,115.78,115.91,115.74,115.84,40100.0,92.1005,92.204,92.0687,92.1483,40100.0
2015-03-16 10:00:00,115.88,115.96,115.74,115.93,52400.0,92.1801,92.2437,92.0687,92.2199,52400.0
2015-03-16 10:05:00,115.94,115.98,115.78,115.91,76400.0,92.2278,92.2596,92.1005,92.204,76400.0
2015-03-16 10:10:00,115.93,116.04,115.9,116.0,82900.0,92.2199,92.3074,92.196,92.2755,82900.0
2015-03-16 10:15:00,116.02,116.22,115.99,116.21,58300.0,92.2915,92.4506,92.2676,92.4426,58300.0
2015-03-16 10:20:00,116.24,116.3,116.13,116.16,95700.0,92.4665,92.5142,92.379,92.4028,95700.0
2015-03-16 10:25:00,116.16,116.24,116.14,116.19,99600.0,92.4028,92.4665,92.3869,92.4267,99600.0
2015-03-16 10:30:00,116.21,116.23,115.99,116.02,39900.0,92.4426,92.4585,92.2676,92.2915,39900.0
2015-03-16 10:35:00,116.02,116.1,115.98,116.1,57700.0,92.2915,92.3551,92.2596,92.3551,57700.0
2015-03-16 10:40:00,116.09,116.18,116.09,116.18,94400.0,92.3471,92.4187,92.3471,92.4187,94400.0
2015-03-16 10:45:00,116.19,116.22,116.06,116.08,66000.0,92.4267,92.4506,92.3233,92.3392,66000.0
2015-03-16 10:50:00,116.09,116.21,116.05,116.13,31100.0,92.3471,92.4426,92.3153,92.379,31100.0
2015-03-16 10:55:00,116.14,116.15,116.07,116.11,29400.0,92.3869,92.3949,92.3312,92.363,29400.0
2015-03-16 11:00:00,116.12,116.17,116.07,116.17,42900.0,92.371,92.4108,92.3312,92.4108,42900.0
2015-03-16 11:05:00,116.17,116.28,116.17,116.23,70000.0,92.4108,92.4983,92.4108,92.4585,70000.0
2015-03-16 11:10:00,116.25,116.26,116.13,116.15,39900.0,92.4744,92.4824,92.379,92.3949,39900.0
2015-03-16 11:15:00,116.19,116.22,116.16,116.18,25200.0,92.4267,92.4506,92.4028,92.4187,25200.0
2015-03-16 11:20:00,116.18,116.25,116.16,116.23,36800.0,92.4187,92.4744,92.4028,92.4585,36800.0
2015-03-16 11:25:00,116.23,116.26,116.14,116.2,48600.0,92.4585,92.4824,92.3869,92.4346,48600.0
2015-03-16 11:30:00,116.21,116.26,116.2,116.21,30600.0,92.4426,92.4824,92.4346,92.4426,30600.0
2015-03-16 11:35:00,116.21,116.21,116.05,116.08,37300.0,92.4426,92.4426,92.3153,92.3392,37300.0
2015-03-16 11:40:00,116.09,116.15,116.06,116.13,30100.0,92.3471,92.3949,92.3233,92.379,30100.0
2015-03-16 11:45:00,116.14,116.26,116.13,116.19,45300.0,92.3869,92.4824,92.379,92.4267,45300.0
2015-03-16 11:50:00,116.22,116.3,116.2,116.26,27900.0,92.4506,92.5142,92.4346,92.4824,27900.0
2015-03-16 11:55:00,116.28,116.34,116.22,116.29,43100.0,92.4983,92.546,92.4506,92.5062,43100.0
2015-03-16 12:00:00,116.3,116.35,116.29,116.31,22800.0,92.5142,92.554,92.5062,92.5221,22800.0
2015-03-16 12:05:00,116.31,116.35,116.27,116.35,37100.0,92.5221,92.554,92.4903,92.554,37100.0
2015-03-16 12:10:00,116.35,116.38,116.33,116.35,48900.0,92.554,92.5778,92.5381,92.554,48900.0
2015-03-16 12:15:00,116.35,116.36,116.26,116.26,23500.0,92.554,92.5619,92.4824,92.4824,23500.0
2015-03-16 12:20:00,116.26,116.32,116.24,116.25,38900.0,92.4824,92.5301,92.4665,92.4744,38900.0
2015-03-16 12:25:00,116.26,116.31,116.24,116.28,25000.0,92.4824,92.5221,92.4665,92.4983,25000.0
2015-03-16 12:30:00,116.28,116.31,116.23,116.25,27100.0,92.4983,92.5221,92.4585,92.4744,27100.0
2015-03-16 12:35:00,116.25,116.37,116.23,116.37,30700.0,92.4744,92.5699,92.4585,92.5699,30700.0
2015-03-16 12:40:00,116.38,116.47,116.37,116.38,30500.0,92.5778,92.6494,92.5699,92.5778,30500.0
2015-03-16 12:45:00,116.38,116.47,116.34,116.39,28600.0,92.5778,92.6494,92.546,92.5858,28600.0
2015-03-16 12:50:00,116.39,116.48,116.38,116.4,63900.0,92.5858,92.6574,92.5778,92.5937,63900.0
2015-03-16 12:55:00,116.4,116.41,116.29,116.29,13400.0,92.5937,92.6017,92.5062,92.5062,13400.0
2015-03-16 13:00:00,116.3,116.33,116.22,116.24,25300.0,92.5142,92.5381,92.4506,92.4665,25300.0
2015-03-16 13:05:00,116.23,116.26,116.13,116.24,24500.0,92.4585,92.4824,92.379,92.4665,24500.0
2015-03-16 13:10:00,116.22,116.33,116.19,116.33,15200.0,92.4506,92.5381,92.4267,92.5381,15200.0
2015-03-16 13:15:00,116.33,116.41,116.33,116.37,19100.0,92.5381,92.6017,92.5381,92.5699,19100.0
2015-03-16 13:20:00,116.37,116.41,116.35,116.35,21400.0,92.5699,92.6017,92.554,92.554,21400.0
2015-03-16 13:25:00,116.34,116.39,116.33,116.37,49800.0,92.546,92.5858,92.5381,92.5699,49800.0
2015-03-16 13:30:00,116.37,116.38,116.32,116.38,23800.0,92.5699,92.5778,92.5301,92.5778,23800.0
2015-03-16 13:35:00,116.38,116.41,116.37,116.4,34000.0,92.5778,92.6017,92.5699,92.5937,34000.0
2015-03-16 13:40:00,116.4,116.41,116.33,116.34,21200.0,92.5937,92.6017,92.5381,92.546,21200.0
2015-03-16 13:45:00,116.35,116.41,116.34,116.39,64300.0,92.554,92.6017,92.546,92.5858,64300.0
2015-03-16 13:50:00,116.39,116.41,116.37,116.39,20400.0,92.5858,92.6017,92.5699,92.5858,20400.0
2015-03-16 13:55:00,116.38,116.4,116.35,116.35,24600.0,92.5778,92.5937,92.554,92.554,24600.0
2015-03-16 14:00:00,116.35,116.38,116.32,116.34,54300.0,92.554,92.5778,92.5301,92.546,54300.0
2015-03-16 14:05:00,116.35,116.36,116.3,116.32,20300.0,92.554,92.5619,92.5142,92.5301,20300.0
2015-03-16 14:10:00,116.32,116.38,116.29,116.38,23700.0,92.5301,92.5778,92.5062,92.5778,23700.0
2015-03-16 14:15:00,116.38,116.41,116.36,116.36,34700.0,92.5778,92.6017,92.5619,92.5619,34700.0
2015-03-16 14:20:00,116.38,116.42,116.37,116.4,48700.0,92.5778,92.6096,92.5699,92.5937,48700.0
2015-03-16 14:25:00,116.41,116.41,116.34,116.39,62000.0,92.6017,92.6017,92.546,92.5858,62000.0
2015-03-16 14:30:00,116.4,116.43,116.34,116.43,65500.0,92.5937,92.6176,92.546,92.6176,65500.0
2015-03-16 14:35:00,116.42,116.43,116.39,116.39,57100.0,92.6096,92.6176,92.5858,92.5858,57100.0
2015-03-16 14:40:00,116.4,116.52,116.39,116.45,93400.0,92.5937,92.6892,92.5858,92.6335,93400.0
2015-03-16 14:45:00,116.44,116.54,116.42,116.53,156800.0,92.6256,92.7051,92.6096,92.6971,156800.0
2015-03-16 14:50:00,116.53,116.62,116.52,116.59,37800.0,92.6971,92.7687,92.6892,92.7449,37800.0
2015-03-16 14:55:00,116.61,116.74,116.56,116.71,63800.0,92.7608,92.8642,92.721,92.8403,63800.0
2015-03-16 15:00:00,116.73,116.82,116.71,116.79,102200.0,92.8562,92.9278,92.8403,92.904,102200.0
2015-03-16 15:05:00,116.78,116.81,116.76,116.77,45100.0,92.896,92.9199,92.8801,92.8881,45100.0
2015-03-16 15:10:00,116.76,116.83,116.73,116.79,89700.0,92.8801,92.9358,92.8562,92.904,89700.0
2015-03-16 15:15:00,116.8,116.81,116.75,116.77,33100.0,92.9119,92.9199,92.8722,92.8881,33100.0
2015-03-16 15:20:00,116.77,116.79,116.7,116.76,40700.0,92.8881,92.904,92.8324,92.8801,40700.0
2015-03-16 15:25:00,116.74,116.81,116.73,116.81,37500.0,92.8642,92.9199,92.8562,92.9199,37500.0
2015-03-16 15:30:00,116.81,116.82,116.74,116.77,88200.0,92.9199,92.9278,92.8642,92.8881,88200.0
2015-03-16 15:35:00,116.77,116.77,116.66,116.69,51100.0,92.8881,92.8881,92.8006,92.8244,51100.0
2015-03-16 15:40:00,116.69,116.72,116.63,116.7,114600.0,92.8244,92.8483,92.7767,92.8324,114600.0
2015-03-16 15:45:00,116.7,116.72,116.66,116.68,90700.0,92.8324,92.8483,92.8006,92.8165,90700.0
2015-03-16 15:50:00,116.69,116.75,116.67,116.69,127000.0,92.8244,92.8722,92.8085,92.8244,127000.0
2015-03-16 15:55:00,116.67,116.76,116.67,116.71,175500.0,92.8085,92.8801,92.8085,92.8403,175500.0
2015-03-17 09:30:00,115.95,115.97,115.64,115.78,88800.0,92.2358,92.2517,91.9892,92.1005,88800.0
2015-03-17 09:35:00,115.82,116.68,115.82,116.48,28600.0,92.1324,92.8165,92.1324,92.6574,28600.0
2015-03-17 09:40:00,116.38,116.48,116.0,116.08,27200.0,92.5778,92.6574,92.2755,92.3392,27200.0
2015-03-17 09:45:00,116.07,116.49,116.05,116.13,28200.0,92.3312,92.6653,92.3153,92.379,28200.0
2015-03-17 09:50:00,116.12,116.12,115.88,116.0,29200.0,92.371,92.371,92.1801,92.2755,29200.0
2015-03-17 09:55:00,116.01,116.49,115.99,116.45,22500.0,92.2835,92.6653,92.2676,92.6335,22500.0
2015-03-17 10:00:00,116.47,116.56,116.35,116.56,24400.0,92.6494,92.721,92.554,92.721,24400.0
2015-03-17 10:05:00,116.54,116.54,116.32,116.33,18500.0,92.7051,92.7051,92.5301,92.5381,18500.0
2015-03-17 10:10:00,116.33,116.44,116.1,116.17,25800.0,92.5381,92.6256,92.3551,92.4108,25800.0
2015-03-17 10:15:00,116.16,116.33,116.12,116.33,19500.0,92.4028,92.5381,92.371,92.5381,19500.0
2015-03-17 10:20:00,116.34,116.4,116.19,116.31,25000.0,92.546,92.5937,92.4267,92.5221,25000.0
2015-03-17 10:25:00,116.32,116.34,116.2,116.32,14000.0,92.5301,92.546,92.4346,92.5301,14000.0
2015-03-17 10:30:00,116.38,116.43,116.3,116.33,31900.0,92.5778,92.6176,92.5142,92.5381,31900.0
2015-03-17 10:35:00,116.33,116.33,116.15,116.33,41300.0,92.5381,92.5381,92.3949,92.5381,41300.0
2015-03-17 10:40:00,116.31,116.35,116.22,116.22,15200.0,92.5221,92.554,92.4506,92.4506,15200.0
2015-03-17 10:45:00,116.22,116.28,116.16,116.17,19200.0,92.4506,92.4983,92.4028,92.4108,19200.0
2015-03-17 10:50:00,116.18,116.38,116.18,116.38,23100.0,92.4187,92.5778,92.4187,92.5778,23100.0
2015-03-17 10:55:00,116.39,116.43,116.32,116.39,37600.0,92.5858,92.6176,92.5301,92.5858,37600.0
2015-03-17 11:00:00,116.36,116.37,116.12,116.22,46400.0,92.5619,92.5699,92.371,92.4506,46400.0
2015-03-17 11:05:00,116.21,116.3,116.16,116.29,35600.0,92.4426,92.5142,92.4028,92.5062,35600.0
2015-03-17 11:10:00,116.28,116.35,116.26,116.32,18700.0,92.4983,92.554,92.4824,92.5301,18700.0
2015-03-17 11:15:00,116.32,116.32,115.98,115.98,36100.0,92.5301,92.5301,92.2596,92.2596,36100.0
2015-03-17 11:20:00,115.96,116.1,115.9,116.06,26100.0,92.2437,92.3551,92.196,92.3233,26100.0
2015-03-17 11:25:00,116.05,116.13,116.02,116.13,24600.0,92.3153,92.379,92.2915,92.379,24600.0
2015-03-17 11:30:00,116.14,116.16,116.01,116.08,27000.0,92.3869,92.4028,92.2835,92.3392,27000.0
2015-03-17 11:35:00,116.08,116.11,115.98,116.04,16400.0,92.3392,92.363,92.2596,92.3074,16400.0
2015-03-17 11:40:00,116.03,116.14,116.01,116.12,16900.0,92.2994,92.3869,92.2835,92.371,16900.0
2015-03-17 11:45:00,116.11,116.16,116.05,116.08,32800.0,92.363,92.4028,92.3153,92.3392,32800.0
2015-03-17 11:50:00,116.1,116.12,115.93,115.96,14500.0,92.3551,92.371,92.2199,92.2437,14500.0
2015-03-17 11:55:00,115.97,116.07,115.96,116.07,14600.0,92.2517,92.3312,92.2437,92.3312,14600.0
2015-03-17 12:00:00,116.04,116.09,115.97,116.05,20300.0,92.3074,92.3471,92.2517,92.3153,20300.0
2015-03-17 12:05:00,116.07,116.29,116.07,116.27,25800.0,92.3312,92.5062,92.3312,92.4903,25800.0
2015-03-17 12:10:00,116.28,116.28,116.18,116.24,15700.0,92.4983,92.4983,92.4187,92.4665,15700.0
2015-03-17 12:15:00,116.24,116.28,116.19,116.27,11300.0,92.4665,92.4983,92.4267,92.4903,11300.0
2015-03-17 12:20:00,116.27,116.36,116.26,116.26,16700.0,92.4903,92.5619,92.4824,92.4824,16700.0
2015-03-17 12:25:00,116.26,116.4,116.21,116.32,14500.0,92.4824,92.5937,92.4426,92.5301,14500.0
2015-03-17 12:30:00,116.3,116.41,116.25,116.41,12400.0,92.5142,92.6017,92.4744,92.6017,12400.0
2015-03-17 12:35:00,116.4,116.47,116.38,116.41,12200.0,92.5937,92.6494,92.5778,92.6017,12200.0
2015-03-17 12:40:00,116.42,116.47,116.36,116.44,14700.0,92.6096,92.6494,92.5619,92.6256,14700.0
2015-03-17 12:45:00,116.43,116.45,116.37,116.41,12500.0,92.6176,92.6335,92.5699,92.6017,12500.0
2015-03-17 12:50:00,116.41,116.5,116.4,116.46,11100.0,92.6017,92.6733,92.5937,92.6415,11100.0
2015-03-17 12:55:00,116.48,116.54,116.41,116.54,11700.0,92.6574,92.7051,92.6017,92.7051,11700.0
2015-03-17 13:00:00,116.53,116.55,116.4,116.42,16100.0,92.6971,92.7131,92.5937,92.6096,16100.0
2015-03-17 13:05:00,116.42,116.5,116.38,116.44,15800.0,92.6096,92.6733,92.5778,92.6256,15800.0
2015-03-17 13:10:00,116.44,116.47,116.36,116.41,16800.0,92.6256,92.6494,92.5619,92.6017,16800.0
2015-03-17 13:15:00,116.4,116.47,116.4,116.45,33700.0,92.5937,92.6494,92.5937,92.6335,33700.0
2015-03-17 13:20:00,116.46,116.49,116.41,116.49,12500.0,92.6415,92.6653,92.6017,92.6653,12500.0
2015-03-17 13:25:00,116.49,116.52,116.45,116.51,13900.0,92.6653,92.6892,92.6335,92.6812,13900.0
2015-03-17 13:30:00,116.52,116.58,116.49,116.49,28000.0,92.6892,92.7369,92.6653,92.6653,28000.0
2015-03-17 13:35:00,116.49,116.59,116.45,116.48,22200.0,92.6653,92.7449,92.6335,92.6574,22200.0
2015-03-17 13:40:00,116.48,116.49,116.41,116.46,15400.0,92.6574,92.6653,92.6017,92.6415,15400.0
2015-03-17 13:45:00,116.46,116.48,116.4,116.47,16300.0,92.6415,92.6574,92.5937,92.6494,16300.0
2015-03-17 13:50:00,116.47,116.57,116.44,116.54,18600.0,92.6494,92.729,92.6256,92.7051,18600.0
2015-03-17 13:55:00,116.55,116.69,116.49,116.64,20600.0,92.7131,92.8244,92.6653,92.7847,20600.0
2015-03-17 14:00:00,116.62,116.72,116.62,116.63,16800.0,92.7687,92.8483,92.7687,92.7767,16800.0
2015-03-17 14:05:00,116.63,116.65,116.53,116.65,23300.0,92.7767,92.7926,92.6971,92.7926,23300.0
2015-03-17 14:10:00,116.65,116.71,116.63,116.65,15900.0,92.7926,92.8403,92.7767,92.7926,15900.0
2015-03-17 14:15:00,116.65,116.68,116.59,116.62,20500.0,92.7926,92.8165,92.7449,92.7687,20500.0
2015-03-17 14:20:00,116.63,116.68,116.61,116.65,26100.0,92.7767,92.8165,92.7608,92.7926,26100.0
2015-03-17 14:25:00,116.65,116.67,116.6,116.6,16100.0,92.7926,92.8085,92.7528,92.7528,16100.0
2015-03-17 14:30:00,116.6,116.61,116.43,116.47,25500.0,92.7528,92.7608,92.6176,92.6494,25500.0
2015-03-17 14:35:00,116.47,116.55,116.35,116.53,19200.0,92.6494,92.7131,92.554,92.6971,19200.0
2015-03-17 14:40:00,116.53,116.59,116.49,116.56,30000.0,92.6971,92.7449,92.6653,92.721,30000.0
2015-03-17 14:45:00,116.56,116.57,116.41,116.45,13900.0,92.721,92.729,92.6017,92.6335,13900.0
2015-03-17 14:50:00,116.43,116.53,116.32,116.52,21800.0,92.6176,92.6971,92.5301,92.6892,21800.0
2015-03-17 14:55:00,116.52,116.59,116.47,116.57,29100.0,92.6892,92.7449,92.6494,92.729,29100.0
2015-03-17 15:00:00,116.57,116.72,116.51,116.69,22400.0,92.729,92.8483,92.6812,92.8244,22400.0
2015-03-17 15:05:00,116.69,116.78,116.68,116.78,21600.0,92.8244,92.896,92.8165,92.896,21600.0
2015-03-17 15:10:00,116.77,116.82,116.67,116.71,22700.0,92.8881,92.9278,92.8085,92.8403,22700.0
2015-03-17 15:15:00,116.71,116.77,116.66,116.74,28000.0,92.8403,92.8881,92.8006,92.8642,28000.0
2015-03-17 15:20:00,116.74,116.82,116.72,116.8,20000.0,92.8642,92.9278,92.8483,92.9119,20000.0
2015-03-17 15:25:00,116.77,116.8,116.69,116.73,24500.0,92.8881,92.9119,92.8244,92.8562,24500.0
2015-03-17 15:30:00,116.73,116.83,116.68,116.8,34200.0,92.8562,92.9358,92.8165,92.9119,34200.0
2015-03-17 15:35:00,116.81,116.81,116.66,116.75,48600.0,92.9199,92.9199,92.8006,92.8722,48600.0
2015-03-17 15:40:00,116.75,116.76,116.52,116.53,46300.0,92.8722,92.8801,92.6892,92.6971,46300.0
2015-03-17 15:45:00,116.54,116.69,116.52,116.69,34300.0,92.7051,92.8244,92.6892,92.8244,34300.0
2015-03-17 15:50:00,116.69,116.69,116.52,116.59,35900.0,92.8244,92.8244,92.6892,92.7449,35900.0
2015-03-17 15:55:00,116.61,116.61,116.34,116.4,68800.0,92.7608,92.7608,92.546,92.5937,68800.0
2015-03-18 09:30:00,116.08,116.08,115.41,115.58,61500.0,92.3392,92.3392,91.8062,91.9414,61500.0
2015-03-18 09:35:00,115.56,115.66,115.23,115.55,28200.0,91.9255,92.0051,91.663,91.9176,28200.0
2015-03-18 09:40:00,115.52,115.53,115.04,115.43,27500.0,91.8937,91.9017,91.5119,91.8221,27500.0
2015-03-18 09:45:00,115.4,115.49,115.27,115.49,11400.0,91.7983,91.8699,91.6948,91.8699,11400.0
2015-03-18 09:50:00,115.5,115.82,115.42,115.82,27300.0,91.8778,92.1324,91.8142,92.1324,27300.0
2015-03-18 09:55:00,115.76,115.79,115.46,115.68,36500.0,92.0846,92.1085,91.846,92.021,36500.0
2015-03-18 10:00:00,115.72,116.17,115.72,116.17,36500.0,92.0528,92.4108,92.0528,92.4108,36500.0
2015-03-18 10:05:00,116.14,116.17,115.87,115.99,16500.0,92.3869,92.4108,92.1721,92.2676,16500.0
2015-03-18 10:10:00,115.98,116.1,115.95,116.02,16300.0,92.2596,92.3551,92.2358,92.2915,16300.0
2015-03-18 10:15:00,116.01,116.13,115.9,116.0,22300.0,92.2835,92.379,92.196,92.2755,22300.0
2015-03-18 10:20:00,116.01,116.11,115.94,115.96,17200.0,92.2835,92.363,92.2278,92.2437,17200.0
2015-03-18 10:25:00,115.98,116.08,115.95,116.05,19600.0,92.2596,92.3392,92.2358,92.3153,19600.0
2015-03-18 10:30:00,116.06,116.08,115.84,115.85,18100.0,92.3233,92.3392,92.1483,92.1562,18100.0
2015-03-18 10:35:00,115.85,116.0,115.82,115.99,27300.0,92.1562,92.2755,92.1324,92.2676,27300.0
2015-03-18 10:40:00,115.99,116.02,115.83,115.92,21400.0,92.2676,92.2915,92.1403,92.2119,21400.0
2015-03-18 10:45:00,115.91,116.02,115.85,115.96,23100.0,92.204,92.2915,92.1562,92.2437,23100.0
2015-03-18 10:50:00,115.95,116.07,115.93,116.05,25200.0,92.2358,92.3312,92.2199,92.3153,25200.0
2015-03-18 10:55:00,116.06,116.26,116.06,116.26,41300.0,92.3233,92.4824,92.3233,92.4824,41300.0
2015-03-18 11:00:00,116.27,116.28,116.0,116.01,32900.0,92.4903,92.4983,92.2755,92.2835,32900.0
2015-03-18 11:05:00,116.01,116.11,115.98,116.07,23100.0,92.2835,92.363,92.2596,92.3312,23100.0
2015-03-18 11:10:00,116.09,116.13,115.93,115.94,41600.0,92.3471,92.379,92.2199,92.2278,41600.0
2015-03-18 11:15:00,115.93,115.94,115.78,115.78,17600.0,92.2199,92.2278,92.1005,92.1005,17600.0
2015-03-18 11:20:00,115.78,115.78,115.62,115.63,16600.0,92.1005,92.1005,91.9733,91.9812,16600.0
2015-03-18 11:25:00,115.64,115.64,115.46,115.49,19700.0,91.9892,91.9892,91.846,91.8699,19700.0
2015-03-18 11:30:00,115.47,115.57,115.47,115.55,18800.0,91.8539,91.9335,91.8539,91.9176,18800.0
2015-03-18 11:35:00,115.58,115.58,115.46,115.52,20600.0,91.9414,91.9414,91.846,91.8937,20600.0
2015-03-18 11:40:00,115.52,115.64,115.5,115.64,33200.0,91.8937,91.9892,91.8778,91.9892,33200.0
2015-03-18 11:45:00,115.64,115.7,115.62,115.67,23600.0,91.9892,92.0369,91.9733,92.013,23600.0
2015-03-18 11:50:00,115.68,115.75,115.63,115.67,31000.0,92.021,92.0767,91.9812,92.013,31000.0
2015-03-18 11:55:00,115.67,115.69,115.54,115.58,19000.0,92.013,92.0289,91.9096,91.9414,19000.0
2015-03-18 12:00:00,115.57,115.61,115.54,115.6,9800.0,91.9335,91.9653,91.9096,91.9574,9800.0
2015-03-18 12:05:00,115.6,115.64,115.6,115.62,9500.0,91.9574,91.9892,91.9574,91.9733,9500.0
2015-03-18 12:10:00,115.64,115.64,115.49,115.54,14200.0,91.9892,91.9892,91.8699,91.9096,14200.0
2015-03-18 12:15:00,115.56,115.57,115.38,115.4,21800.0,91.9255,91.9335,91.7823,91.7983,21800.0
2015-03-18 12:20:00,115.4,115.41,115.16,115.31,22800.0,91.7983,91.8062,91.6073,91.7267,22800.0
2015-03-18 12:25:00,115.33,115.35,115.3,115.34,8200.0,91.7426,91.7585,91.7187,91.7505,8200.0
2015-03-18 12:30:00,115.35,115.4,115.34,115.39,8900.0,91.7585,91.7983,91.7505,91.7903,8900.0
2015-03-18 12:35:00,115.41,115.49,115.37,115.45,13300.0,91.8062,91.8699,91.7744,91.838,13300.0
2015-03-18 12:40:00,115.45,115.5,115.38,115.42,13700.0,91.838,91.8778,91.7823,91.8142,13700.0
2015-03-18 12:45:00,115.43,115.47,115.39,115.42,9500.0,91.8221,91.8539,91.7903,91.8142,9500.0
2015-03-18 12:50:00,115.42,115.49,115.41,115.49,5900.0,91.8142,91.8699,91.8062,91.8699,5900.0
2015-03-18 12:55:00,115.5,115.51,115.36,115.36,12500.0,91.8778,91.8858,91.7664,91.7664,12500.0
2015-03-18 13:00:00,115.36,115.45,115.36,115.39,7600.0,91.7664,91.838,91.7664,91.7903,7600.0
2015-03-18 13:05:00,115.39,115.41,115.29,115.32,18500.0,91.7903,91.8062,91.7108,91.7346,18500.0
2015-03-18 13:10:00,115.34,115.42,115.34,115.41,10200.0,91.7505,91.8142,91.7505,91.8062,10200.0
2015-03-18 13:15:00,115.42,115.43,115.33,115.4,23600.0,91.8142,91.8221,91.7426,91.7983,23600.0
2015-03-18 13:20:00,115.4,115.44,115.32,115.36,13600.0,91.7983,91.8301,91.7346,91.7664,13600.0
2015-03-18 13:25:00,115.38,115.42,115.28,115.31,17900.0,91.7823,91.8142,91.7028,91.7267,17900.0
2015-03-18 13:30:00,115.3,115.37,115.26,115.34,9700.0,91.7187,91.7744,91.6869,91.7505,9700.0
2015-03-18 13:35:00,115.33,115.37,115.17,115.19,16700.0,91.7426,91.7744,91.6153,91.6312,16700.0
2015-03-18 13:40:00,115.19,115.25,115.12,115.21,25100.0,91.6312,91.6789,91.5755,91.6471,25100.0
2015-03-18 13:45:00,115.17,115.28,115.1,115.27,15300.0,91.6153,91.7028,91.5596,91.6948,15300.0
2015-03-18 13:50:00,115.26,115.42,115.25,115.39,11900.0,91.6869,91.8142,91.6789,91.7903,11900.0
2015-03-18 13:55:00,115.38,115.62,115.38,115.59,15500.0,91.7823,91.9733,91.7823,91.9494,15500.0
2015-03-18 14:00:00,115.65,116.98,115.45,116.55,52500.0,91.9971,93.0551,91.838,92.7131,52500.0
2015-03-18 14:05:00,116.57,116.98,116.35,116.77,45500.0,92.729,93.0551,92.554,92.8881,45500.0
2015-03-18 14:10:00,116.73,117.22,116.68,117.2,118300.0,92.8562,93.246,92.8165,93.2301,118300.0
2015-03-18 14:15:00,117.2,117.45,117.11,117.4,80800.0,93.2301,93.429,93.1585,93.3892,80800.0
2015-03-18 14:20:00,117.4,117.4,117.1,117.2,47100.0,93.3892,93.3892,93.1506,93.2301,47100.0
2015-03-18 14:25:00,117.19,117.23,116.84,117.08,25100.0,93.2222,93.254,92.9437,93.1347,25100.0
2015-03-18 14:30:00,117.09,117.49,116.99,117.35,38500.0,93.1426,93.4608,93.0631,93.3494,38500.0
2015-03-18 14:35:00,117.41,117.47,117.33,117.36,27700.0,93.3972,93.4449,93.3335,93.3574,27700.0
2015-03-18 14:40:00,117.39,117.56,117.38,117.43,40500.0,93.3813,93.5165,93.3733,93.4131,40500.0
2015-03-18 14:45:00,117.42,117.46,117.3,117.34,34300.0,93.4051,93.4369,93.3097,93.3415,34300.0
2015-03-18 14:50:00,117.32,117.4,117.26,117.35,49700.0,93.3256,93.3892,93.2778,93.3494,49700.0
2015-03-18 14:55:00,117.39,117.47,117.22,117.42,61400.0,93.3813,93.4449,93.246,93.4051,61400.0
2015-03-18 15:00:00,117.46,117.75,117.29,117.72,64300.0,93.4369,93.6676,93.3017,93.6438,64300.0
2015-03-18 15:05:00,117.75,117.8,117.67,117.69,69400.0,93.6676,93.7074,93.604,93.6199,69400.0
2015-03-18 15:10:00,117.72,117.87,117.68,117.77,59400.0,93.6438,93.7631,93.6119,93.6835,59400.0
2015-03-18 15:15:00,117.77,118.2,117.75,117.97,67500.0,93.6835,94.0256,93.6676,93.8426,67500.0
2015-03-18 15:20:00,117.96,118.08,117.95,118.0,28100.0,93.8347,93.9301,93.8267,93.8665,28100.0
2015-03-18 15:25:00,118.0,118.0,117.81,117.81,95600.0,93.8665,93.8665,93.7154,93.7154,95600.0
2015-03-18 15:30:00,117.81,117.86,117.64,117.64,39100.0,93.7154,93.7551,93.5801,93.5801,39100.0
2015-03-18 15:35:00,117.65,117.74,117.56,117.74,78800.0,93.5881,93.6597,93.5165,93.6597,78800.0
2015-03-18 15:40:00,117.72,117.82,117.68,117.77,82600.0,93.6438,93.7233,93.6119,93.6835,82600.0
2015-03-18 15:45:00,117.78,117.8,117.65,117.65,112900.0,93.6915,93.7074,93.5881,93.5881,112900.0
2015-03-18 15:50:00,117.64,117.93,117.62,117.86,194200.0,93.5801,93.8108,93.5642,93.7551,194200.0
2015-03-18 15:55:00,117.87,117.89,117.75,117.77,240800.0,93.7631,93.779,93.6676,93.6835,240800.0
2015-03-19 09:30:00,117.48,117.78,117.33,117.75,75900.0,93.4529,93.6915,93.3335,93.6676,75900.0
2015-03-19 09:35:00,117.76,117.96,117.54,117.79,36900.0,93.6756,93.8347,93.5006,93.6995,36900.0
2015-03-19 09:40:00,117.84,117.88,117.41,117.42,24300.0,93.7392,93.771,93.3972,93.4051,24300.0
2015-03-19 09:45:00,117.4,117.54,117.29,117.52,21000.0,93.3892,93.5006,93.3017,93.4847,21000.0
2015-03-19 09:50:00,117.52,117.89,117.45,117.8,39800.0,93.4847,93.779,93.429,93.7074,39800.0
2015-03-19 09:55:00,117.84,118.16,117.81,118.13,24200.0,93.7392,93.9938,93.7154,93.9699,24200.0
2015-03-19 10:00:00,118.09,118.23,117.91,118.08,54600.0,93.9381,94.0495,93.7949,93.9301,54600.0
2015-03-19 10:05:00,118.1,118.12,117.96,118.01,24300.0,93.9461,93.962,93.8347,93.8745,24300.0
2015-03-19 10:10:00,118.0,118.12,117.77,118.12,38600.0,93.8665,93.962,93.6835,93.962,38600.0
2015-03-19 10:15:00,118.13,118.26,118.11,118.21,44800.0,93.9699,94.0733,93.954,94.0336,44800.0
2015-03-19 10:20:00,118.21,118.33,118.15,118.18,33400.0,94.0336,94.129,93.9858,94.0097,33400.0
2015-03-19 10:25:00,118.2,118.23,118.06,118.09,20900.0,94.0256,94.0495,93.9142,93.9381,20900.0
2015-03-19 10:30:00,118.08,118.09,117.9,117.9,17600.0,93.9301,93.9381,93.787,93.787,17600.0
2015-03-19 10:35:00,117.9,117.94,117.83,117.83,24300.0,93.787,93.8188,93.7313,93.7313,24300.0
2015-03-19 10:40:00,117.82,117.87,117.7,117.73,36900.0,93.7233,93.7631,93.6279,93.6517,36900.0
2015-03-19 10:45:00,117.7,117.72,117.52,117.54,26700.0,93.6279,93.6438,93.4847,93.5006,26700.0
2015-03-19 10:50:00,117.54,117.71,117.44,117.71,26700.0,93.5006,93.6358,93.421,93.6358,26700.0
2015-03-19 10:55:00,117.69,117.71,117.56,117.61,34300.0,93.6199,93.6358,93.5165,93.5563,34300.0
2015-03-19 11:00:00,117.6,117.6,117.48,117.53,26600.0,93.5483,93.5483,93.4529,93.4926,26600.0
2015-03-19 11:05:00,117.53,117.69,117.53,117.59,34300.0,93.4926,93.6199,93.4926,93.5404,34300.0
2015-03-19 11:10:00,117.58,117.63,117.45,117.46,45500.0,93.5324,93.5722,93.429,93.4369,45500.0
2015-03-19 11:15:00,117.46,117.54,117.42,117.5,40600.0,93.4369,93.5006,93.4051,93.4688,40600.0
2015-03-19 11:20:00,117.5,117.6,117.49,117.53,27000.0,93.4688,93.5483,93.4608,93.4926,27000.0
2015-03-19 11:25:00,117.53,117.61,117.32,117.34,31500.0,93.4926,93.5563,93.3256,93.3415,31500.0
2015-03-19 11:30:00,117.34,117.35,117.03,117.1,35500.0,93.3415,93.3494,93.0949,93.1506,35500.0
2015-03-19 11:35:00,117.12,117.16,116.94,117.04,34200.0,93.1665,93.1983,93.0233,93.1028,34200.0
2015-03-19 11:40:00,117.04,117.05,116.81,116.93,35800.0,93.1028,93.1108,92.9199,93.0153,35800.0
2015-03-19 11:45:00,116.91,116.99,116.79,116.9,47200.0,92.9994,93.0631,92.904,92.9915,47200.0
2015-03-19 11:50:00,116.89,116.99,116.83,116.92,31400.0,92.9835,93.0631,92.9358,93.0074,31400.0
2015-03-19 11:55:00,116.92,117.17,116.88,117.16,33400.0,93.0074,93.2063,92.9756,93.1983,33400.0
2015-03-19 12:00:00,117.15,117.22,117.09,117.14,32300.0,93.1903,93.246,93.1426,93.1824,32300.0
2015-03-19 12:05:00,117.17,117.29,117.09,117.25,54100.0,93.2063,93.3017,93.1426,93.2699,54100.0
2015-03-19 12:10:00,117.26,117.26,117.06,117.09,30100.0,93.2778,93.2778,93.1188,93.1426,30100.0
2015-03-19 12:15:00,117.12,117.2,117.03,117.07,53900.0,93.1665,93.2301,93.0949,93.1267,53900.0
2015-03-19 12:20:00,117.07,117.18,117.02,117.12,23800.0,93.1267,93.2142,93.0869,93.1665,23800.0
2015-03-19 12:25:00,117.13,117.26,117.12,117.16,15700.0,93.1744,93.2778,93.1665,93.1983,15700.0
2015-03-19 12:30:00,117.17,117.17,117.03,117.11,18900.0,93.2063,93.2063,93.0949,93.1585,18900.0
2015-03-19 12:35:00,117.1,117.14,116.86,116.9,31400.0,93.1506,93.1824,92.9597,92.9915,31400.0
2015-03-19 12:40:00,116.92,117.08,116.89,117.08,23100.0,93.0074,93.1347,92.9835,93.1347,23100.0
2015-03-19 12:45:00,117.05,117.14,117.03,117.14,17300.0,93.1108,93.1824,93.0949,93.1824,17300.0
2015-03-19 12:50:00,117.12,117.13,117.03,117.09,23000.0,93.1665,93.1744,93.0949,93.1426,23000.0
2015-03-19 12:55:00,117.08,117.19,117.05,117.12,15400.0,93.1347,93.2222,93.1108,93.1665,15400.0
2015-03-19 13:00:00,117.11,117.2,117.0,117.2,17600.0,93.1585,93.2301,93.071,93.2301,17600.0
2015-03-19 13:05:00,117.2,117.39,117.2,117.29,17800.0,93.2301,93.3813,93.2301,93.3017,17800.0
2015-03-19 13:10:00,117.3,117.52,117.29,117.5,22200.0,93.3097,93.4847,93.3017,93.4688,22200.0
2015-03-19 13:15:00,117.48,117.71,117.47,117.7,20300.0,93.4529,93.6358,93.4449,93.6279,20300.0
2015-03-19 13:20:00,117.7,117.78,117.7,117.73,19800.0,93.6279,93.6915,93.6279,93.6517,19800.0
2015-03-19 13:25:00,117.73,117.77,117.66,117.69,15800.0,93.6517,93.6835,93.596,93.6199,15800.0
2015-03-19 13:30:00,117.7,117.74,117.58,117.62,14000.0,93.6279,93.6597,93.5324,93.5642,14000.0
2015-03-19 13:35:00,117.62,117.62,117.38,117.38,11700.0,93.5642,93.5642,93.3733,93.3733,11700.0
2015-03-19 13:40:00,117.36,117.4,117.31,117.38,23100.0,93.3574,93.3892,93.3176,93.3733,23100.0
2015-03-19 13:45:00,117.37,117.47,117.33,117.47,14300.0,93.3654,93.4449,93.3335,93.4449,14300.0
2015-03-19 13:50:00,117.46,117.53,117.43,117.53,16600.0,93.4369,93.4926,93.4131,93.4926,16600.0
2015-03-19 13:55:00,117.55,117.59,117.41,117.48,12500.0,93.5085,93.5404,93.3972,93.4529,12500.0
2015-03-19 14:00:00,117.47,117.49,117.41,117.49,10200.0,93.4449,93.4608,93.3972,93.4608,10200.0
2015-03-19 14:05:00,117.5,117.67,117.5,117.67,13500.0,93.4688,93.604,93.4688,93.604,13500.0
2015-03-19 14:10:00,117.66,117.78,117.57,117.58,17300.0,93.596,93.6915,93.5244,93.5324,17300.0
2015-03-19 14:15:00,117.58,117.62,117.47,117.49,20500.0,93.5324,93.5642,93.4449,93.4608,20500.0
2015-03-19 14:20:00,117.51,117.51,117.31,117.32,17800.0,93.4767,93.4767,93.3176,93.3256,17800.0
2015-03-19 14:25:00,117.32,117.42,117.29,117.42,15800.0,93.3256,93.4051,93.3017,93.4051,15800.0
2015-03-19 14:30:00,117.44,117.53,117.34,117.37,15600.0,93.421,93.4926,93.3415,93.3654,15600.0
2015-03-19 14:35:00,117.36,117.45,117.26,117.45,21500.0,93.3574,93.429,93.2778,93.429,21500.0
2015-03-19 14:40:00,117.45,117.58,117.43,117.54,15700.0,93.429,93.5324,93.4131,93.5006,15700.0
2015-03-19 14:45:00,117.52,117.52,117.43,117.48,14600.0,93.4847,93.4847,93.4131,93.4529,14600.0
2015-03-19 14:50:00,117.48,117.54,117.41,117.41,17500.0,93.4529,93.5006,93.3972,93.3972,17500.0
2015-03-19 14:55:00,117.37,117.56,117.34,117.55,21700.0,93.3654,93.5165,93.3415,93.5085,21700.0
2015-03-19 15:00:00,117.55,117.61,117.49,117.56,20200.0,93.5085,93.5563,93.4608,93.5165,20200.0
2015-03-19 15:05:00,117.54,117.6,117.38,117.4,25700.0,93.5006,93.5483,93.3733,93.3892,25700.0
2015-03-19 15:10:00,117.4,117.42,117.26,117.31,27700.0,93.3892,93.4051,93.2778,93.3176,27700.0
2015-03-19 15:15:00,117.3,117.42,117.28,117.36,59600.0,93.3097,93.4051,93.2938,93.3574,59600.0
2015-03-19 15:20:00,117.35,117.39,117.3,117.34,58400.0,93.3494,93.3813,93.3097,93.3415,58400.0
2015-03-19 15:25:00,117.34,117.57,117.34,117.54,59200.0,93.3415,93.5244,93.3415,93.5006,59200.0
2015-03-19 15:30:00,117.52,117.72,117.43,117.68,55800.0,93.4847,93.6438,93.4131,93.6119,55800.0
2015-03-19 15:35:00,117.66,117.7,117.54,117.69,44200.0,93.596,93.6279,93.5006,93.6199,44200.0
2015-03-19 15:40:00,117.7,117.71,117.55,117.56,104800.0,93.6279,93.6358,93.5085,93.5165,104800.0
2015-03-19 15:45:00,117.56,117.66,117.52,117.63,76200.0,93.5165,93.596,93.4847,93.5722,76200.0
2015-03-19 15:50:00,117.62,117.66,117.47,117.64,100600.0,93.5642,93.596,93.4449,93.5801,100600.0
2015-03-19 15:55:00,117.64,117.75,117.5,117.65,274700.0,93.5801,93.6676,93.4688,93.5881,274700.0
2015-03-20 09:30:00,117.98,118.52,117.75,118.35,990500.0,93.8506,94.2802,93.6676,94.1449,990500.0
2015-03-20 09:35:00,118.36,118.66,118.1,118.45,65900.0,94.1529,94.3915,93.9461,94.2245,65900.0
2015-03-20 09:40:00,118.45,118.51,117.99,118.0,42200.0,94.2245,94.2722,93.8585,93.8665,42200.0
2015-03-20 09:45:00,118.06,118.06,117.81,117.87,77800.0,93.9142,93.9142,93.7154,93.7631,77800.0
2015-03-20 09:50:00,117.88,118.04,117.81,117.86,49600.0,93.771,93.8983,93.7154,93.7551,49600.0
2015-03-20 09:55:00,117.86,117.87,117.71,117.78,42800.0,93.7551,93.7631,93.6358,93.6915,42800.0
2015-03-20 10:00:00,117.74,117.76,117.44,117.49,40000.0,93.6597,93.6756,93.421,93.4608,40000.0
2015-03-20 10:05:00,117.5,117.5,117.35,117.36,29100.0,93.4688,93.4688,93.3494,93.3574,29100.0
2015-03-20 10:10:00,117.38,117.42,117.1,117.38,45800.0,93.3733,93.4051,93.1506,93.3733,45800.0
2015-03-20 10:15:00,117.36,117.42,117.28,117.3,25400.0,93.3574,93.4051,93.2938,93.3097,25400.0
2015-03-20 10:20:00,117.31,117.38,117.27,117.34,18600.0,93.3176,93.3733,93.2858,93.3415,18600.0
2015-03-20 10:25:00,117.34,117.37,117.18,117.28,22000.0,93.3415,93.3654,93.2142,93.2938,22000.0
2015-03-20 10:30:00,117.28,117.79,117.26,117.77,31800.0,93.2938,93.6995,93.2778,93.6835,31800.0
2015-03-20 10:35:00,117.75,118.02,117.72,117.97,24500.0,93.6676,93.8824,93.6438,93.8426,24500.0
2015-03-20 10:40:00,117.98,118.0,117.88,117.97,22900.0,93.8506,93.8665,93.771,93.8426,22900.0
2015-03-20 10:45:00,117.97,118.01,117.84,117.84,24100.0,93.8426,93.8745,93.7392,93.7392,24100.0
2015-03-20 10:50:00,117.86,118.03,117.84,117.88,22400.0,93.7551,93.8904,93.7392,93.771,22400.0
2015-03-20 10:55:00,117.88,118.0,117.85,117.91,24800.0,93.771,93.8665,93.7472,93.7949,24800.0
2015-03-20 11:00:00,117.91,118.05,117.87,118.02,28500.0,93.7949,93.9063,93.7631,93.8824,28500.0
2015-03-20 11:05:00,118.02,118.05,117.97,118.02,22700.0,93.8824,93.9063,93.8426,93.8824,22700.0
2015-03-20 11:10:00,118.01,118.08,117.99,118.07,30200.0,93.8745,93.9301,93.8585,93.9222,30200.0
2015-03-20 11:15:00,118.06,118.08,117.98,118.01,22400.0,93.9142,93.9301,93.8506,93.8745,22400.0
2015-03-20 11:20:00,118.02,118.06,117.98,118.05,25300.0,93.8824,93.9142,93.8506,93.9063,25300.0
2015-03-20 11:25:00,118.07,118.08,117.99,118.01,19700.0,93.9222,93.9301,93.8585,93.8745,19700.0
2015-03-20 11:30:00,118.0,118.02,117.98,118.02,32800.0,93.8665,93.8824,93.8506,93.8824,32800.0
2015-03-20 11:35:00,118.01,118.11,117.98,118.03,43500.0,93.8745,93.954,93.8506,93.8904,43500.0
2015-03-20 11:40:00,118.04,118.08,117.98,118.0,33200.0,93.8983,93.9301,93.8506,93.8665,33200.0
2015-03-20 11:45:00,118.0,118.01,117.97,117.98,18400.0,93.8665,93.8745,93.8426,93.8506,18400.0
2015-03-20 11:50:00,117.97,118.02,117.94,117.98,19100.0,93.8426,93.8824,93.8188,93.8506,19100.0
2015-03-20 11:55:00,117.99,118.01,117.91,117.95,14700.0,93.8585,93.8745,93.7949,93.8267,14700.0
2015-03-20 12:00:00,117.95,118.01,117.95,117.97,15700.0,93.8267,93.8745,93.8267,93.8426,15700.0
2015-03-20 12:05:00,118.0,118.02,117.98,117.99,16600.0,93.8665,93.8824,93.8506,93.8585,16600.0
2015-03-20 12:10:00,117.99,118.0,117.91,117.94,13000.0,93.8585,93.8665,93.7949,93.8188,13000.0
2015-03-20 12:15:00,117.94,117.94,117.83,117.85,20700.0,93.8188,93.8188,93.7313,93.7472,20700.0
2015-03-20 12:20:00,117.85,117.85,117.7,117.71,16800.0,93.7472,93.7472,93.6279,93.6358,16800.0
2015-03-20 12:25:00,117.7,117.71,117.64,117.68,16900.0,93.6279,93.6358,93.5801,93.6119,16900.0
2015-03-20 12:30:00,117.7,117.79,117.7,117.73,17000.0,93.6279,93.6995,93.6279,93.6517,17000.0
2015-03-20 12:35:00,117.73,117.79,117.7,117.72,26700.0,93.6517,93.6995,93.6279,93.6438,26700.0
2015-03-20 12:40:00,117.74,117.88,117.74,117.88,15800.0,93.6597,93.771,93.6597,93.771,15800.0
2015-03-20 12:45:00,117.89,118.0,117.89,118.0,14200.0,93.779,93.8665,93.779,93.8665,14200.0
2015-03-20 12:50:00,118.0,118.08,117.99,118.03,24700.0,93.8665,93.9301,93.8585,93.8904,24700.0
2015-03-20 12:55:00,118.04,118.09,118.0,118.01,29600.0,93.8983,93.9381,93.8665,93.8745,29600.0
2015-03-20 13:00:00,118.02,118.04,117.96,118.02,26200.0,93.8824,93.8983,93.8347,93.8824,26200.0
2015-03-20 13:05:00,118.03,118.04,117.95,117.95,13300.0,93.8904,93.8983,93.8267,93.8267,13300.0
2015-03-20 13:10:00,117.94,118.0,117.92,117.99,10300.0,93.8188,93.8665,93.8029,93.8585,10300.0
2015-03-20 13:15:00,118.0,118.24,117.98,118.21,27100.0,93.8665,94.0574,93.8506,94.0336,27100.0
2015-03-20 13:20:00,118.21,118.27,118.21,118.26,8300.0,94.0336,94.0813,94.0336,94.0733,8300.0
2015-03-20 13:25:00,118.26,118.28,118.22,118.22,9700.0,94.0733,94.0892,94.0415,94.0415,9700.0
2015-03-20 13:30:00,118.22,118.31,118.2,118.29,13400.0,94.0415,94.1131,94.0256,94.0972,13400.0
2015-03-20 13:35:00,118.29,118.34,118.28,118.3,12400.0,94.0972,94.137,94.0892,94.1051,12400.0
2015-03-20 13:40:00,118.29,118.33,118.26,118.27,12300.0,94.0972,94.129,94.0733,94.0813,12300.0
2015-03-20 13:45:00,118.27,118.29,118.21,118.23,12400.0,94.0813,94.0972,94.0336,94.0495,12400.0
2015-03-20 13:50:00,118.23,118.26,118.21,118.23,14200.0,94.0495,94.0733,94.0336,94.0495,14200.0
2015-03-20 13:55:00,118.24,118.3,118.23,118.26,27200.0,94.0574,94.1051,94.0495,94.0733,27200.0
2015-03-20 14:00:00,118.24,118.29,118.17,118.18,11000.0,94.0574,94.0972,94.0017,94.0097,11000.0
2015-03-20 14:05:00,118.16,118.22,118.14,118.16,18000.0,93.9938,94.0415,93.9779,93.9938,18000.0
2015-03-20 14:10:00,118.18,118.18,118.04,118.05,18700.0,94.0097,94.0097,93.8983,93.9063,18700.0
2015-03-20 14:15:00,118.06,118.08,118.02,118.08,16000.0,93.9142,93.9301,93.8824,93.9301,16000.0
2015-03-20 14:20:00,118.08,118.08,117.95,117.96,11200.0,93.9301,93.9301,93.8267,93.8347,11200.0
2015-03-20 14:25:00,117.96,117.97,117.91,117.96,19700.0,93.8347,93.8426,93.7949,93.8347,19700.0
2015-03-20 14:30:00,117.98,118.01,117.95,117.98,23200.0,93.8506,93.8745,93.8267,93.8506,23200.0
2015-03-20 14:35:00,117.99,117.99,117.91,117.92,25200.0,93.8585,93.8585,93.7949,93.8029,25200.0
2015-03-20 14:40:00,117.92,117.92,117.85,117.88,13900.0,93.8029,93.8029,93.7472,93.771,13900.0
2015-03-20 14:45:00,117.86,117.88,117.83,117.88,14600.0,93.7551,93.771,93.7313,93.771,14600.0
2015-03-20 14:50:00,117.87,117.91,117.86,117.89,17300.0,93.7631,93.7949,93.7551,93.779,17300.0
2015-03-20 14:55:00,117.89,118.04,117.89,118.03,15500.0,93.779,93.8983,93.779,93.8904,15500.0
2015-03-20 15:00:00,118.05,118.08,117.99,118.04,21400.0,93.9063,93.9301,93.8585,93.8983,21400.0
2015-03-20 15:05:00,118.05,118.08,117.97,118.0,17600.0,93.9063,93.9301,93.8426,93.8665,17600.0
2015-03-20 15:10:00,118.01,118.05,117.95,117.95,23500.0,93.8745,93.9063,93.8267,93.8267,23500.0
2015-03-20 15:15:00,117.98,117.98,117.7,117.71,22900.0,93.8506,93.8506,93.6279,93.6358,22900.0
2015-03-20 15:20:00,117.7,117.76,117.58,117.74,35200.0,93.6279,93.6756,93.5324,93.6597,35200.0
2015-03-20 15:25:00,117.74,117.77,117.6,117.61,30500.0,93.6597,93.6835,93.5483,93.5563,30500.0
2015-03-20 15:30:00,117.6,117.66,117.56,117.57,44300.0,93.5483,93.596,93.5165,93.5244,44300.0
2015-03-20 15:35:00,117.57,117.73,117.53,117.71,59000.0,93.5244,93.6517,93.4926,93.6358,59000.0
2015-03-20 15:40:00,117.73,117.77,117.67,117.71,47000.0,93.6517,93.6835,93.604,93.6358,47000.0
2015-03-20 15:45:00,117.73,117.92,117.65,117.91,86600.0,93.6517,93.8029,93.5881,93.7949,86600.0
2015-03-20 15:50:00,117.9,117.91,117.55,117.57,73100.0,93.787,93.7949,93.5085,93.5244,73100.0
2015-03-20 15:55:00,117.55,117.6,117.46,117.47,121900.0,93.5085,93.5483,93.4369,93.4449,121900.0
2015-03-23 09:30:00,114.85,115.93,114.85,115.51,184000.0,91.3607,92.2199,91.3607,91.8858,184000.0
2015-03-23 09:35:00,115.51,116.0,115.45,115.46,84000.0,91.8858,92.2755,91.838,91.846,84000.0
2015-03-23 09:40:00,115.47,115.63,115.38,115.63,79800.0,91.8539,91.9812,91.7823,91.9812,79800.0
2015-03-23 09:45:00,115.67,115.92,115.56,115.56,34400.0,92.013,92.2119,91.9255,91.9255,34400.0
2015-03-23 09:50:00,115.53,115.54,115.09,115.09,74700.0,91.9017,91.9096,91.5517,91.5517,74700.0
2015-03-23 09:55:00,115.1,115.29,114.98,115.08,45500.0,91.5596,91.7108,91.4642,91.5437,45500.0
2015-03-23 10:00:00,115.1,115.14,114.64,114.82,93600.0,91.5596,91.5914,91.1937,91.3369,93600.0
2015-03-23 10:05:00,114.81,114.87,114.66,114.78,58900.0,91.3289,91.3767,91.2096,91.3051,58900.0
2015-03-23 10:10:00,114.79,115.03,114.73,114.96,50900.0,91.313,91.5039,91.2653,91.4482,50900.0
2015-03-23 10:15:00,114.96,115.11,114.84,114.84,86200.0,91.4482,91.5676,91.3528,91.3528,86200.0
2015-03-23 10:20:00,114.84,114.86,114.38,114.51,75100.0,91.3528,91.3687,90.9869,91.0903,75100.0
2015-03-23 10:25:00,114.52,114.55,114.0,114.07,103400.0,91.0982,91.1221,90.6846,90.7403,103400.0
2015-03-23 10:30:00,114.04,114.29,114.0,114.27,62900.0,90.7164,90.9153,90.6846,90.8994,62900.0
2015-03-23 10:35:00,114.29,114.29,113.95,114.12,100700.0,90.9153,90.9153,90.6448,90.78,100700.0
2015-03-23 10:40:00,114.1,114.13,113.75,113.93,67800.0,90.7641,90.788,90.4857,90.6289,67800.0
2015-03-23 10:45:00,113.93,114.01,113.77,113.95,54100.0,90.6289,90.6925,90.5016,90.6448,54100.0
2015-03-23 10:50:00,113.95,114.07,113.75,113.75,97100.0,90.6448,90.7403,90.4857,90.4857,97100.0
2015-03-23 10:55:00,113.74,113.81,113.61,113.79,63600.0,90.4778,90.5334,90.3744,90.5175,63600.0
2015-03-23 11:00:00,113.79,113.83,113.61,113.7,122700.0,90.5175,90.5494,90.3744,90.4459,122700.0
2015-03-23 11:05:00,113.7,113.72,113.56,113.62,64500.0,90.4459,90.4619,90.3346,90.3823,64500.0
2015-03-23 11:10:00,113.65,113.7,113.46,113.51,109400.0,90.4062,90.4459,90.255,90.2948,109400.0
2015-03-23 11:15:00,113.54,113.77,113.52,113.67,61600.0,90.3187,90.5016,90.3028,90.4221,61600.0
2015-03-23 11:20:00,113.68,113.82,113.53,113.77,64600.0,90.43,90.5414,90.3107,90.5016,64600.0
2015-03-23 11:25:00,113.75,113.83,113.53,113.54,39900.0,90.4857,90.5494,90.3107,90.3187,39900.0
2015-03-23 11:30:00,113.55,113.65,113.38,113.38,53000.0,90.3266,90.4062,90.1914,90.1914,53000.0
2015-03-23 11:35:00,113.38,113.61,113.35,113.48,135800.0,90.1914,90.3744,90.1675,90.2709,135800.0
2015-03-23 11:40:00,113.47,113.47,113.23,113.33,47700.0,90.263,90.263,90.0721,90.1516,47700.0
2015-03-23 11:45:00,113.32,113.48,113.32,113.4,62800.0,90.1437,90.2709,90.1437,90.2073,62800.0
2015-03-23 11:50:00,113.42,113.5,113.25,113.26,38800.0,90.2232,90.2868,90.088,90.0959,38800.0
2015-03-23 11:55:00,113.29,113.48,113.27,113.42,32400.0,90.1198,90.2709,90.1039,90.2232,32400.0
2015-03-23 12:00:00,113.43,113.49,113.29,113.48,44500.0,90.2312,90.2789,90.1198,90.2709,44500.0
2015-03-23 12:05:00,113.48,113.67,113.47,113.67,47600.0,90.2709,90.4221,90.263,90.4221,47600.0
2015-03-23 12:10:00,113.67,113.68,113.47,113.5,38600.0,90.4221,90.43,90.263,90.2868,38600.0
2015-03-23 12:15:00,113.51,113.59,113.44,113.53,43400.0,90.2948,90.3584,90.2391,90.3107,43400.0
2015-03-23 12:20:00,113.54,113.57,113.37,113.48,29400.0,90.3187,90.3425,90.1834,90.2709,29400.0
2015-03-23 12:25:00,113.48,113.5,113.31,113.35,36000.0,90.2709,90.2868,90.1357,90.1675,36000.0
2015-03-23 12:30:00,113.33,113.48,113.29,113.42,36800.0,90.1516,90.2709,90.1198,90.2232,36800.0
2015-03-23 12:35:00,113.43,113.47,113.2,113.22,42800.0,90.2312,90.263,90.0482,90.0641,42800.0
2015-03-23 12:40:00,113.22,113.24,113.07,113.08,56200.0,90.0641,90.08,89.9448,89.9527,56200.0
2015-03-23 12:45:00,113.09,113.21,113.07,113.14,63300.0,89.9607,90.0562,89.9448,90.0005,63300.0
2015-03-23 12:50:00,113.15,113.27,113.03,113.03,50900.0,90.0084,90.1039,89.913,89.913,50900.0
2015-03-23 12:55:00,113.05,113.15,113.02,113.06,64100.0,89.9289,90.0084,89.905,89.9368,64100.0
2015-03-23 13:00:00,113.07,113.07,112.97,113.07,118800.0,89.9448,89.9448,89.8652,89.9448,118800.0
2015-03-23 13:05:00,113.07,113.1,112.82,112.86,47400.0,89.9448,89.9687,89.7459,89.7777,47400.0
2015-03-23 13:10:00,112.88,112.89,112.82,112.84,53500.0,89.7937,89.8016,89.7459,89.7618,53500.0
2015-03-23 13:15:00,112.84,112.96,112.83,112.86,54200.0,89.7618,89.8573,89.7539,89.7777,54200.0
2015-03-23 13:20:00,112.87,112.9,112.73,112.78,35600.0,89.7857,89.8096,89.6743,89.7141,35600.0
2015-03-23 13:25:00,112.77,112.77,112.64,112.65,42000.0,89.7061,89.7061,89.6027,89.6107,42000.0
2015-03-23 13:30:00,112.64,112.77,112.62,112.67,48700.0,89.6027,89.7061,89.5868,89.6266,48700.0
2015-03-23 13:35:00,112.7,112.91,112.64,112.89,70000.0,89.6505,89.8175,89.6027,89.8016,70000.0
2015-03-23 13:40:00,112.91,113.0,112.88,113.0,125200.0,89.8175,89.8891,89.7937,89.8891,125200.0
2015-03-23 13:45:00,113.0,113.1,112.97,113.08,92200.0,89.8891,89.9687,89.8652,89.9527,92200.0
2015-03-23 13:50:00,113.08,113.21,113.07,113.2,77100.0,89.9527,90.0562,89.9448,90.0482,77100.0
2015-03-23 13:55:00,113.19,113.29,113.19,113.26,29600.0,90.0402,90.1198,90.0402,90.0959,29600.0
2015-03-23 14:00:00,113.26,113.36,113.21,113.36,40300.0,90.0959,90.1755,90.0562,90.1755,40300.0
2015-03-23 14:05:00,113.37,113.71,113.37,113.71,34400.0,90.1834,90.4539,90.1834,90.4539,34400.0
2015-03-23 14:10:00,113.7,113.83,113.65,113.72,44400.0,90.4459,90.5494,90.4062,90.4619,44400.0
2015-03-23 14:15:00,113.73,113.73,113.45,113.51,32800.0,90.4698,90.4698,90.2471,90.2948,32800.0
2015-03-23 14:20:00,113.48,113.62,113.47,113.55,42100.0,90.2709,90.3823,90.263,90.3266,42100.0
2015-03-23 14:25:00,113.54,113.71,113.51,113.62,35200.0,90.3187,90.4539,90.2948,90.3823,35200.0
2015-03-23 14:30:00,113.61,113.61,113.45,113.52,26500.0,90.3744,90.3744,90.2471,90.3028,26500.0
2015-03-23 14:35:00,113.52,113.57,113.38,113.48,33500.0,90.3028,90.3425,90.1914,90.2709,33500.0
2015-03-23 14:40:00,113.49,113.55,113.3,113.32,18800.0,90.2789,90.3266,90.1278,90.1437,18800.0
2015-03-23 14:45:00,113.3,113.37,113.12,113.14,37300.0,90.1278,90.1834,89.9846,90.0005,37300.0
2015-03-23 14:50:00,113.14,113.26,113.12,113.13,31200.0,90.0005,90.0959,89.9846,89.9925,31200.0
2015-03-23 14:55:00,113.12,113.28,113.11,113.2,39500.0,89.9846,90.1118,89.9766,90.0482,39500.0
2015-03-23 15:00:00,113.2,113.35,113.17,113.25,55200.0,90.0482,90.1675,90.0243,90.088,55200.0
2015-03-23 15:05:00,113.24,113.3,113.16,113.17,46900.0,90.08,90.1278,90.0164,90.0243,46900.0
2015-03-23 15:10:00,113.18,113.18,113.03,113.04,50900.0,90.0323,90.0323,89.913,89.9209,50900.0
2015-03-23 15:15:00,113.03,113.12,112.9,113.12,74900.0,89.913,89.9846,89.8096,89.9846,74900.0
2015-03-23 15:20:00,113.11,113.12,113.03,113.11,41700.0,89.9766,89.9846,89.913,89.9766,41700.0
2015-03-23 15:25:00,113.11,113.14,113.07,113.14,63000.0,89.9766,90.0005,89.9448,90.0005,63000.0
2015-03-23 15:30:00,113.14,113.23,113.14,113.23,54800.0,90.0005,90.0721,90.0005,90.0721,54800.0
2015-03-23 15:35:00,113.22,113.31,113.21,113.3,78000.0,90.0641,90.1357,90.0562,90.1278,78000.0
2015-03-23 15:40:00,113.3,113.31,113.18,113.2,101300.0,90.1278,90.1357,90.0323,90.0482,101300.0
2015-03-23 15:45:00,113.19,113.23,113.1,113.1,110400.0,90.0402,90.0721,89.9687,89.9687,110400.0
2015-03-23 15:50:00,113.1,113.1,113.0,113.04,133500.0,89.9687,89.9687,89.8891,89.9209,133500.0
2015-03-23 15:55:00,113.03,113.04,112.78,112.79,311600.0,89.913,89.9209,89.7141,89.7221,311600.0
2015-03-24 09:30:00,112.75,112.83,112.37,112.44,138400.0,89.6902,89.7539,89.388,89.4436,138400.0
2015-03-24 09:35:00,112.37,112.37,111.53,111.55,153300.0,89.388,89.388,88.7198,88.7357,153300.0
2015-03-24 09:40:00,111.53,111.74,111.31,111.54,223800.0,88.7198,88.8868,88.5447,88.7277,223800.0
2015-03-24 09:45:00,111.54,111.97,111.49,111.95,100500.0,88.7277,89.0698,88.6879,89.0539,100500.0
2015-03-24 09:50:00,111.98,112.48,111.86,112.24,126000.0,89.0777,89.4755,88.9823,89.2845,126000.0
2015-03-24 09:55:00,112.22,112.39,112.04,112.11,76700.0,89.2686,89.4039,89.1254,89.1811,76700.0
2015-03-24 10:00:00,112.13,112.33,112.09,112.14,36700.0,89.197,89.3561,89.1652,89.205,36700.0
2015-03-24 10:05:00,112.13,112.44,112.13,112.33,73900.0,89.197,89.4436,89.197,89.3561,73900.0
2015-03-24 10:10:00,112.33,112.45,112.16,112.3,113900.0,89.3561,89.4516,89.2209,89.3323,113900.0
2015-03-24 10:15:00,112.27,112.48,112.21,112.37,67800.0,89.3084,89.4755,89.2607,89.388,67800.0
2015-03-24 10:20:00,112.37,112.45,112.24,112.28,54100.0,89.388,89.4516,89.2845,89.3164,54100.0
2015-03-24 10:25:00,112.29,112.6,112.22,112.58,59900.0,89.3243,89.5709,89.2686,89.555,59900.0
2015-03-24 10:30:00,112.59,112.84,112.59,112.77,92600.0,89.563,89.7618,89.563,89.7061,92600.0
2015-03-24 10:35:00,112.77,112.87,112.6,112.84,45200.0,89.7061,89.7857,89.5709,89.7618,45200.0
2015-03-24 10:40:00,112.86,112.93,112.56,112.6,55300.0,89.7777,89.8334,89.5391,89.5709,55300.0
2015-03-24 10:45:00,112.62,112.66,112.45,112.48,57800.0,89.5868,89.6186,89.4516,89.4755,57800.0
2015-03-24 10:50:00,112.48,112.77,112.48,112.74,59900.0,89.4755,89.7061,89.4755,89.6823,59900.0
2015-03-24 10:55:00,112.74,112.97,112.74,112.96,35700.0,89.6823,89.8652,89.6823,89.8573,35700.0
2015-03-24 11:00:00,112.95,112.95,112.64,112.74,42100.0,89.8493,89.8493,89.6027,89.6823,42100.0
2015-03-24 11:05:00,112.74,113.3,112.74,113.08,113900.0,89.6823,90.1278,89.6823,89.9527,113900.0
2015-03-24 11:10:00,113.1,113.2,113.04,113.2,46700.0,89.9687,90.0482,89.9209,90.0482,46700.0
2015-03-24 11:15:00,113.21,113.23,113.07,113.1,64000.0,90.0562,90.0721,89.9448,89.9687,64000.0
2015-03-24 11:20:00,113.1,113.12,112.97,113.06,48700.0,89.9687,89.9846,89.8652,89.9368,48700.0
2015-03-24 11:25:00,113.05,113.12,113.02,113.1,45900.0,89.9289,89.9846,89.905,89.9687,45900.0
2015-03-24 11:30:00,113.12,113.29,113.1,113.28,35600.0,89.9846,90.1198,89.9687,90.1118,35600.0
2015-03-24 11:35:00,113.28,113.4,113.24,113.28,46100.0,90.1118,90.2073,90.08,90.1118,46100.0
2015-03-24 11:40:00,113.28,113.32,113.22,113.23,34200.0,90.1118,90.1437,90.0641,90.0721,34200.0
2015-03-24 11:45:00,113.24,113.42,113.17,113.42,31800.0,90.08,90.2232,90.0243,90.2232,31800.0
2015-03-24 11:50:00,113.42,113.58,113.34,113.57,40700.0,90.2232,90.3505,90.1596,90.3425,40700.0
2015-03-24 11:55:00,113.57,113.61,113.4,113.4,53000.0,90.3425,90.3744,90.2073,90.2073,53000.0
2015-03-24 12:00:00,113.41,113.57,113.33,113.52,49400.0,90.2153,90.3425,90.1516,90.3028,49400.0
2015-03-24 12:05:00,113.51,113.52,113.46,113.51,34500.0,90.2948,90.3028,90.255,90.2948,34500.0
2015-03-24 12:10:00,113.51,113.62,113.39,113.6,31600.0,90.2948,90.3823,90.1993,90.3664,31600.0
2015-03-24 12:15:00,113.61,113.73,113.55,113.55,56600.0,90.3744,90.4698,90.3266,90.3266,56600.0
2015-03-24 12:20:00,113.54,113.58,113.51,113.55,23900.0,90.3187,90.3505,90.2948,90.3266,23900.0
2015-03-24 12:25:00,113.55,113.64,113.51,113.53,26800.0,90.3266,90.3982,90.2948,90.3107,26800.0
2015-03-24 12:30:00,113.51,113.53,113.23,113.25,46600.0,90.2948,90.3107,90.0721,90.088,46600.0
2015-03-24 12:35:00,113.24,113.26,113.11,113.17,53600.0,90.08,90.0959,89.9766,90.0243,53600.0
2015-03-24 12:40:00,113.16,113.18,113.07,113.08,15600.0,90.0164,90.0323,89.9448,89.9527,15600.0
2015-03-24 12:45:00,113.09,113.2,113.06,113.18,22000.0,89.9607,90.0482,89.9368,90.0323,22000.0
2015-03-24 12:50:00,113.19,113.19,113.06,113.13,30800.0,90.0402,90.0402,89.9368,89.9925,30800.0
2015-03-24 12:55:00,113.15,113.16,113.0,113.02,35800.0,90.0084,90.0164,89.8891,89.905,35800.0
2015-03-24 13:00:00,113.0,113.11,112.95,113.04,31200.0,89.8891,89.9766,89.8493,89.9209,31200.0
2015-03-24 13:05:00,113.04,113.06,112.88,112.98,31400.0,89.9209,89.9368,89.7937,89.8732,31400.0
2015-03-24 13:10:00,113.0,113.09,112.9,113.09,18000.0,89.8891,89.9607,89.8096,89.9607,18000.0
2015-03-24 13:15:00,113.05,113.06,112.89,112.94,27400.0,89.9289,89.9368,89.8016,89.8414,27400.0
2015-03-24 13:20:00,112.94,113.04,112.92,112.94,19900.0,89.8414,89.9209,89.8255,89.8414,19900.0
2015-03-24 13:25:00,112.92,112.94,112.67,112.72,35100.0,89.8255,89.8414,89.6266,89.6664,35100.0
2015-03-24 13:30:00,112.73,112.86,112.72,112.84,33400.0,89.6743,89.7777,89.6664,89.7618,33400.0
2015-03-24 13:35:00,112.84,112.94,112.75,112.91,30300.0,89.7618,89.8414,89.6902,89.8175,30300.0
2015-03-24 13:40:00,112.9,113.03,112.9,113.01,29700.0,89.8096,89.913,89.8096,89.8971,29700.0
2015-03-24 13:45:00,113.02,113.1,112.93,113.0,21900.0,89.905,89.9687,89.8334,89.8891,21900.0
2015-03-24 13:50:00,113.0,113.02,112.92,112.94,53300.0,89.8891,89.905,89.8255,89.8414,53300.0
2015-03-24 13:55:00,112.96,113.07,112.92,113.06,56700.0,89.8573,89.9448,89.8255,89.9368,56700.0
2015-03-24 14:00:00,113.06,113.07,112.91,112.99,31600.0,89.9368,89.9448,89.8175,89.8812,31600.0
2015-03-24 14:05:00,113.0,113.02,112.92,112.95,64300.0,89.8891,89.905,89.8255,89.8493,64300.0
2015-03-24 14:10:00,112.96,112.96,112.83,112.92,52300.0,89.8573,89.8573,89.7539,89.8255,52300.0
2015-03-24 14:15:00,112.92,112.99,112.84,112.9,54600.0,89.8255,89.8812,89.7618,89.8096,54600.0
2015-03-24 14:20:00,112.89,112.94,112.86,112.91,76600.0,89.8016,89.8414,89.7777,89.8175,76600.0
2015-03-24 14:25:00,112.91,113.08,112.88,113.06,31200.0,89.8175,89.9527,89.7937,89.9368,31200.0
2015-03-24 14:30:00,113.03,113.03,112.86,113.01,23800.0,89.913,89.913,89.7777,89.8971,23800.0
2015-03-24 14:35:00,113.02,113.06,112.94,112.97,25800.0,89.905,89.9368,89.8414,89.8652,25800.0
2015-03-24 14:40:00,112.97,113.04,112.89,113.0,57000.0,89.8652,89.9209,89.8016,89.8891,57000.0
2015-03-24 14:45:00,113.01,113.04,112.91,112.92,27500.0,89.8971,89.9209,89.8175,89.8255,27500.0
2015-03-24 14:50:00,112.91,112.97,112.85,112.96,30900.0,89.8175,89.8652,89.7698,89.8573,30900.0
2015-03-24 14:55:00,112.96,112.98,112.86,112.88,32100.0,89.8573,89.8732,89.7777,89.7937,32100.0
2015-03-24 15:00:00,112.88,112.98,112.86,112.93,42700.0,89.7937,89.8732,89.7777,89.8334,42700.0
2015-03-24 15:05:00,112.91,113.05,112.91,112.98,52600.0,89.8175,89.9289,89.8175,89.8732,52600.0
2015-03-24 15:10:00,112.97,112.97,112.82,112.82,40100.0,89.8652,89.8652,89.7459,89.7459,40100.0
2015-03-24 15:15:00,112.84,112.95,112.83,112.92,41400.0,89.7618,89.8493,89.7539,89.8255,41400.0
2015-03-24 15:20:00,112.92,112.93,112.68,112.73,68300.0,89.8255,89.8334,89.6346,89.6743,68300.0
2015-03-24 15:25:00,112.73,112.77,112.63,112.65,70400.0,89.6743,89.7061,89.5948,89.6107,70400.0
2015-03-24 15:30:00,112.64,112.8,112.63,112.79,51700.0,89.6027,89.73,89.5948,89.7221,51700.0
2015-03-24 15:35:00,112.8,112.81,112.69,112.72,48300.0,89.73,89.738,89.6425,89.6664,48300.0
2015-03-24 15:40:00,112.71,112.77,112.56,112.56,57800.0,89.6584,89.7061,89.5391,89.5391,57800.0
2015-03-24 15:45:00,112.57,112.74,112.49,112.5,74200.0,89.5471,89.6823,89.4834,89.4914,74200.0
2015-03-24 15:50:00,112.5,112.67,112.5,112.66,104700.0,89.4914,89.6266,89.4914,89.6186,104700.0
2015-03-24 15:55:00,112.66,112.75,112.47,112.51,175800.0,89.6186,89.6902,89.4675,89.4993,175800.0
2015-03-25 09:30:00,112.7,113.04,112.68,112.76,111000.0,89.6505,89.9209,89.6346,89.6982,111000.0
2015-03-25 09:35:00,112.87,113.03,112.69,112.83,60800.0,89.7857,89.913,89.6425,89.7539,60800.0
2015-03-25 09:40:00,112.84,112.98,112.75,112.87,22700.0,89.7618,89.8732,89.6902,89.7857,22700.0
2015-03-25 09:45:00,112.89,112.98,112.59,112.7,59000.0,89.8016,89.8732,89.563,89.6505,59000.0
2015-03-25 09:50:00,112.71,112.86,112.69,112.86,38400.0,89.6584,89.7777,89.6425,89.7777,38400.0
2015-03-25 09:55:00,112.88,112.95,112.71,112.91,38900.0,89.7937,89.8493,89.6584,89.8175,38900.0
2015-03-25 10:00:00,112.89,112.97,112.79,112.94,54200.0,89.8016,89.8652,89.7221,89.8414,54200.0
2015-03-25 10:05:00,112.95,112.99,112.92,112.98,39400.0,89.8493,89.8812,89.8255,89.8732,39400.0
2015-03-25 10:10:00,112.99,113.0,112.86,112.96,37700.0,89.8812,89.8891,89.7777,89.8573,37700.0
2015-03-25 10:15:00,112.98,113.0,112.9,112.97,37600.0,89.8732,89.8891,89.8096,89.8652,37600.0
2015-03-25 10:20:00,112.97,113.04,112.96,113.0,51200.0,89.8652,89.9209,89.8573,89.8891,51200.0
2015-03-25 10:25:00,113.0,113.04,112.92,112.97,61500.0,89.8891,89.9209,89.8255,89.8652,61500.0
2015-03-25 10:30:00,112.97,112.97,112.88,112.93,25000.0,89.8652,89.8652,89.7937,89.8334,25000.0
2015-03-25 10:35:00,112.93,113.06,112.93,113.0,28500.0,89.8334,89.9368,89.8334,89.8891,28500.0
2015-03-25 10:40:00,112.99,112.99,112.85,112.92,21800.0,89.8812,89.8812,89.7698,89.8255,21800.0
2015-03-25 10:45:00,112.92,112.93,112.8,112.83,27900.0,89.8255,89.8334,89.73,89.7539,27900.0
2015-03-25 10:50:00,112.82,112.89,112.79,112.81,29500.0,89.7459,89.8016,89.7221,89.738,29500.0
2015-03-25 10:55:00,112.8,112.86,112.76,112.82,32300.0,89.73,89.7777,89.6982,89.7459,32300.0
2015-03-25 11:00:00,112.84,112.88,112.72,112.8,30900.0,89.7618,89.7937,89.6664,89.73,30900.0
2015-03-25 11:05:00,112.82,112.89,112.77,112.77,21800.0,89.7459,89.8016,89.7061,89.7061,21800.0
2015-03-25 11:10:00,112.78,112.79,112.65,112.76,24600.0,89.7141,89.7221,89.6107,89.6982,24600.0
2015-03-25 11:15:00,112.77,112.78,112.61,112.69,38700.0,89.7061,89.7141,89.5789,89.6425,38700.0
2015-03-25 11:20:00,112.7,112.72,112.54,112.72,26300.0,89.6505,89.6664,89.5232,89.6664,26300.0
2015-03-25 11:25:00,112.71,112.82,112.71,112.8,21700.0,89.6584,89.7459,89.6584,89.73,21700.0
2015-03-25 11:30:00,112.79,112.8,112.36,112.38,41300.0,89.7221,89.73,89.38,89.3959,41300.0
2015-03-25 11:35:00,112.37,112.4,112.09,112.11,28900.0,89.388,89.4118,89.1652,89.1811,28900.0
2015-03-25 11:40:00,112.11,112.18,112.0,112.15,33100.0,89.1811,89.2368,89.0936,89.213,33100.0
2015-03-25 11:45:00,112.15,112.22,112.05,112.19,33200.0,89.213,89.2686,89.1334,89.2448,33200.0
2015-03-25 11:50:00,112.19,112.21,112.07,112.11,21400.0,89.2448,89.2607,89.1493,89.1811,21400.0
2015-03-25 11:55:00,112.12,112.14,111.93,112.04,29600.0,89.1891,89.205,89.0379,89.1254,29600.0
2015-03-25 12:00:00,112.04,112.07,111.88,111.96,31300.0,89.1254,89.1493,88.9982,89.0618,31300.0
2015-03-25 12:05:00,111.97,112.02,111.92,111.96,33600.0,89.0698,89.1095,89.03,89.0618,33600.0
2015-03-25 12:10:00,111.96,112.0,111.9,112.0,41600.0,89.0618,89.0936,89.0141,89.0936,41600.0
2015-03-25 12:15:00,112.0,112.06,111.9,111.99,22800.0,89.0936,89.1414,89.0141,89.0857,22800.0
2015-03-25 12:20:00,111.99,111.99,111.71,111.76,36800.0,89.0857,89.0857,88.8629,88.9027,36800.0
2015-03-25 12:25:00,111.74,111.99,111.71,111.99,46200.0,88.8868,89.0857,88.8629,89.0857,46200.0
2015-03-25 12:30:00,111.98,112.0,111.83,111.93,44500.0,89.0777,89.0936,88.9584,89.0379,44500.0
2015-03-25 12:35:00,111.92,112.02,111.81,112.0,27300.0,89.03,89.1095,88.9425,89.0936,27300.0
2015-03-25 12:40:00,111.99,112.01,111.73,111.77,41500.0,89.0857,89.1016,88.8789,88.9107,41500.0
2015-03-25 12:45:00,111.78,111.93,111.77,111.9,43800.0,88.9186,89.0379,88.9107,89.0141,43800.0
2015-03-25 12:50:00,111.9,111.92,111.78,111.86,37800.0,89.0141,89.03,88.9186,88.9823,37800.0
2015-03-25 12:55:00,111.86,111.94,111.84,111.88,40600.0,88.9823,89.0459,88.9664,88.9982,40600.0
2015-03-25 13:00:00,111.87,111.9,111.76,111.84,31000.0,88.9902,89.0141,88.9027,88.9664,31000.0
2015-03-25 13:05:00,111.83,111.83,111.68,111.74,21600.0,88.9584,88.9584,88.8391,88.8868,21600.0
2015-03-25 13:10:00,111.72,111.72,111.57,111.64,35600.0,88.8709,88.8709,88.7516,88.8073,35600.0
2015-03-25 13:15:00,111.63,111.63,111.45,111.53,37300.0,88.7993,88.7993,88.6561,88.7198,37300.0
2015-03-25 13:20:00,111.53,111.56,111.41,111.56,28900.0,88.7198,88.7436,88.6243,88.7436,28900.0
2015-03-25 13:25:00,111.56,111.7,111.51,111.6,33400.0,88.7436,88.855,88.7038,88.7754,33400.0
2015-03-25 13:30:00,111.6,111.61,111.5,111.55,26800.0,88.7754,88.7834,88.6959,88.7357,26800.0
2015-03-25 13:35:00,111.58,111.72,111.56,111.72,34300.0,88.7595,88.8709,88.7436,88.8709,34300.0
2015-03-25 13:40:00,111.71,111.73,111.61,111.7,26200.0,88.8629,88.8789,88.7834,88.855,26200.0
2015-03-25 13:45:00,111.7,111.72,111.57,111.58,40500.0,88.855,88.8709,88.7516,88.7595,40500.0
2015-03-25 13:50:00,111.6,111.67,111.53,111.59,41000.0,88.7754,88.8311,88.7198,88.7675,41000.0
2015-03-25 13:55:00,111.56,111.6,111.54,111.54,43300.0,88.7436,88.7754,88.7277,88.7277,43300.0
2015-03-25 14:00:00,111.53,111.66,111.51,111.65,29200.0,88.7198,88.8232,88.7038,88.8152,29200.0
2015-03-25 14:05:00,111.64,111.64,111.52,111.54,33600.0,88.8073,88.8073,88.7118,88.7277,33600.0
2015-03-25 14:10:00,111.55,111.65,111.52,111.63,32300.0,88.7357,88.8152,88.7118,88.7993,32300.0
2015-03-25 14:15:00,111.61,111.77,111.58,111.69,40600.0,88.7834,88.9107,88.7595,88.847,40600.0
2015-03-25 14:20:00,111.69,111.75,111.63,111.64,25000.0,88.847,88.8948,88.7993,88.8073,25000.0
2015-03-25 14:25:00,111.64,111.67,111.6,111.63,42100.0,88.8073,88.8311,88.7754,88.7993,42100.0
2015-03-25 14:30:00,111.63,111.64,111.52,111.58,26300.0,88.7993,88.8073,88.7118,88.7595,26300.0
2015-03-25 14:35:00,111.58,111.68,111.56,111.64,25400.0,88.7595,88.8391,88.7436,88.8073,25400.0
2015-03-25 14:40:00,111.64,111.64,111.47,111.5,53100.0,88.8073,88.8073,88.672,88.6959,53100.0
2015-03-25 14:45:00,111.5,111.54,111.4,111.48,29700.0,88.6959,88.7277,88.6163,88.68,29700.0
2015-03-25 14:50:00,111.47,111.56,111.45,111.5,28700.0,88.672,88.7436,88.6561,88.6959,28700.0
2015-03-25 14:55:00,111.5,111.54,111.39,111.41,33500.0,88.6959,88.7277,88.6084,88.6243,33500.0
2015-03-25 15:00:00,111.41,111.42,111.25,111.25,41300.0,88.6243,88.6323,88.497,88.497,41300.0
2015-03-25 15:05:00,111.26,111.26,111.03,111.07,89400.0,88.505,88.505,88.322,88.3538,89400.0
2015-03-25 15:10:00,111.07,111.17,111.03,111.15,64000.0,88.3538,88.4334,88.322,88.4175,64000.0
2015-03-25 15:15:00,111.14,111.15,111.01,111.05,49900.0,88.4095,88.4175,88.3061,88.3379,49900.0
2015-03-25 15:20:00,111.06,111.18,111.01,111.16,70700.0,88.3459,88.4413,88.3061,88.4254,70700.0
2015-03-25 15:25:00,111.17,111.18,110.95,110.99,78400.0,88.4334,88.4413,88.2584,88.2902,78400.0
2015-03-25 15:30:00,110.99,111.01,110.73,110.94,135500.0,88.2902,88.3061,88.0834,88.2504,135500.0
2015-03-25 15:35:00,110.92,111.06,110.89,110.95,63500.0,88.2345,88.3459,88.2106,88.2584,63500.0
2015-03-25 15:40:00,110.95,111.19,110.9,111.18,128900.0,88.2584,88.4493,88.2186,88.4413,128900.0
2015-03-25 15:45:00,111.17,111.18,110.87,110.97,88400.0,88.4334,88.4413,88.1947,88.2743,88400.0
2015-03-25 15:50:00,110.97,110.98,110.7,110.74,102900.0,88.2743,88.2822,88.0595,88.0913,102900.0
2015-03-25 15:55:00,110.74,110.89,110.71,110.81,173500.0,88.0913,88.2106,88.0675,88.147,173500.0
2015-03-26 09:30:00,108.75,109.28,106.75,108.01,596700.0,86.5083,86.9299,84.9174,85.9197,596700.0
2015-03-26 09:35:00,108.1,108.1,107.02,107.17,225000.0,85.9913,85.9913,85.1321,85.2515,225000.0
2015-03-26 09:40:00,107.14,107.65,107.03,107.57,322500.0,85.2276,85.6333,85.1401,85.5697,322500.0
2015-03-26 09:45:00,107.57,108.06,107.44,108.06,214900.0,85.5697,85.9594,85.4662,85.9594,214900.0
2015-03-26 09:50:00,108.09,108.16,107.96,108.0,227000.0,85.9833,86.039,85.8799,85.9117,227000.0
2015-03-26 09:55:00,108.0,108.03,107.58,107.69,148500.0,85.9117,85.9356,85.5776,85.6651,148500.0
2015-03-26 10:00:00,107.67,108.02,107.6,107.97,88300.0,85.6492,85.9276,85.5935,85.8879,88300.0
2015-03-26 10:05:00,107.96,107.96,107.53,107.79,70500.0,85.8799,85.8799,85.5378,85.7447,70500.0
2015-03-26 10:10:00,107.78,108.0,107.67,107.67,119400.0,85.7367,85.9117,85.6492,85.6492,119400.0
2015-03-26 10:15:00,107.71,107.71,107.16,107.2,174600.0,85.681,85.681,85.2435,85.2753,174600.0
2015-03-26 10:20:00,107.2,107.67,107.11,107.15,185600.0,85.2753,85.6492,85.2037,85.2356,185600.0
2015-03-26 10:25:00,107.15,107.53,107.1,107.46,111700.0,85.2356,85.5378,85.1958,85.4822,111700.0
2015-03-26 10:30:00,107.49,107.65,107.23,107.37,119700.0,85.506,85.6333,85.2992,85.4106,119700.0
2015-03-26 10:35:00,107.37,107.84,107.37,107.81,84500.0,85.4106,85.7844,85.4106,85.7606,84500.0
2015-03-26 10:40:00,107.83,108.12,107.82,107.99,179600.0,85.7765,86.0072,85.7685,85.9038,179600.0
2015-03-26 10:45:00,108.0,108.36,107.99,108.27,185800.0,85.9117,86.1981,85.9038,86.1265,185800.0
2015-03-26 10:50:00,108.27,108.3,107.87,107.92,183500.0,86.1265,86.1504,85.8083,85.8481,183500.0
2015-03-26 10:55:00,107.92,108.12,107.91,108.11,79200.0,85.8481,86.0072,85.8401,85.9992,79200.0
2015-03-26 11:00:00,108.09,108.29,108.06,108.12,105000.0,85.9833,86.1424,85.9594,86.0072,105000.0
2015-03-26 11:05:00,108.11,108.43,108.09,108.4,123700.0,85.9992,86.2538,85.9833,86.2299,123700.0
2015-03-26 11:10:00,108.41,108.42,108.24,108.29,63700.0,86.2379,86.2458,86.1026,86.1424,63700.0
2015-03-26 11:15:00,108.29,108.35,108.19,108.22,131800.0,86.1424,86.1901,86.0629,86.0867,131800.0
2015-03-26 11:20:00,108.23,108.36,108.17,108.3,68700.0,86.0947,86.1981,86.0469,86.1504,68700.0
2015-03-26 11:25:00,108.31,108.67,108.28,108.61,73100.0,86.1583,86.4447,86.1344,86.397,73100.0
2015-03-26 11:30:00,108.58,108.75,108.56,108.75,86600.0,86.3731,86.5083,86.3572,86.5083,86600.0
2015-03-26 11:35:00,108.73,108.89,108.71,108.86,67100.0,86.4924,86.6197,86.4765,86.5958,67100.0
2015-03-26 11:40:00,108.87,109.1,108.87,109.08,60600.0,86.6038,86.7867,86.6038,86.7708,60600.0
2015-03-26 11:45:00,109.1,109.12,109.0,109.05,71200.0,86.7867,86.8027,86.7072,86.747,71200.0
2015-03-26 11:50:00,109.04,109.12,108.95,109.11,47500.0,86.739,86.8027,86.6674,86.7947,47500.0
2015-03-26 11:55:00,109.13,109.18,108.9,109.01,98800.0,86.8106,86.8504,86.6276,86.7151,98800.0
2015-03-26 12:00:00,109.01,109.14,108.92,108.94,32600.0,86.7151,86.8186,86.6436,86.6595,32600.0
2015-03-26 12:05:00,108.92,108.95,108.47,108.55,101300.0,86.6436,86.6674,86.2856,86.3492,101300.0
2015-03-26 12:10:00,108.56,108.69,108.54,108.69,29400.0,86.3572,86.4606,86.3413,86.4606,29400.0
2015-03-26 12:15:00,108.69,108.7,108.48,108.6,119700.0,86.4606,86.4685,86.2935,86.389,119700.0
2015-03-26 12:20:00,108.6,108.62,108.5,108.57,73200.0,86.389,86.4049,86.3095,86.3651,73200.0
2015-03-26 12:25:00,108.56,108.65,108.51,108.52,84000.0,86.3572,86.4288,86.3174,86.3254,84000.0
2015-03-26 12:30:00,108.52,108.58,108.47,108.54,59800.0,86.3254,86.3731,86.2856,86.3413,59800.0
2015-03-26 12:35:00,108.54,108.54,108.44,108.44,49800.0,86.3413,86.3413,86.2617,86.2617,49800.0
2015-03-26 12:40:00,108.43,108.44,108.15,108.2,59800.0,86.2538,86.2617,86.031,86.0708,59800.0
2015-03-26 12:45:00,108.22,108.36,108.22,108.34,91700.0,86.0867,86.1981,86.0867,86.1822,91700.0
2015-03-26 12:50:00,108.34,108.65,108.28,108.65,35100.0,86.1822,86.4288,86.1344,86.4288,35100.0
2015-03-26 12:55:00,108.63,108.68,108.6,108.62,24200.0,86.4129,86.4526,86.389,86.4049,24200.0
2015-03-26 13:00:00,108.63,108.69,108.59,108.62,28600.0,86.4129,86.4606,86.381,86.4049,28600.0
2015-03-26 13:05:00,108.62,108.7,108.52,108.66,31400.0,86.4049,86.4685,86.3254,86.4367,31400.0
2015-03-26 13:10:00,108.68,108.81,108.63,108.68,58000.0,86.4526,86.5561,86.4129,86.4526,58000.0
2015-03-26 13:15:00,108.68,108.93,108.64,108.92,55500.0,86.4526,86.6515,86.4208,86.6436,55500.0
2015-03-26 13:20:00,108.93,108.98,108.82,108.91,36600.0,86.6515,86.6913,86.564,86.6356,36600.0
2015-03-26 13:25:00,108.9,109.16,108.88,109.14,27200.0,86.6276,86.8345,86.6117,86.8186,27200.0
2015-03-26 13:30:00,109.14,109.23,108.95,108.95,43600.0,86.8186,86.8902,86.6674,86.6674,43600.0
2015-03-26 13:35:00,108.94,109.0,108.71,108.81,89500.0,86.6595,86.7072,86.4765,86.5561,89500.0
2015-03-26 13:40:00,108.81,109.17,108.79,109.09,171200.0,86.5561,86.8424,86.5401,86.7788,171200.0
2015-03-26 13:45:00,109.11,109.22,109.07,109.12,76300.0,86.7947,86.8822,86.7629,86.8027,76300.0
2015-03-26 13:50:00,109.13,109.22,109.04,109.07,103300.0,86.8106,86.8822,86.739,86.7629,103300.0
2015-03-26 13:55:00,109.08,109.2,109.04,109.05,42700.0,86.7708,86.8663,86.739,86.747,42700.0
2015-03-26 14:00:00,109.05,109.16,108.99,109.15,36400.0,86.747,86.8345,86.6992,86.8265,36400.0
2015-03-26 14:05:00,109.14,109.19,108.95,108.95,72100.0,86.8186,86.8583,86.6674,86.6674,72100.0
2015-03-26 14:10:00,108.95,108.98,108.73,108.77,38100.0,86.6674,86.6913,86.4924,86.5242,38100.0
2015-03-26 14:15:00,108.77,108.82,108.72,108.79,32800.0,86.5242,86.564,86.4845,86.5401,32800.0
2015-03-26 14:20:00,108.79,108.86,108.73,108.75,30700.0,86.5401,86.5958,86.4924,86.5083,30700.0
2015-03-26 14:25:00,108.75,108.8,108.72,108.77,27100.0,86.5083,86.5481,86.4845,86.5242,27100.0
2015-03-26 14:30:00,108.77,108.79,108.54,108.56,56300.0,86.5242,86.5401,86.3413,86.3572,56300.0
2015-03-26 14:35:00,108.57,108.71,108.51,108.62,31200.0,86.3651,86.4765,86.3174,86.4049,31200.0
2015-03-26 14:40:00,108.61,108.84,108.6,108.83,44200.0,86.397,86.5799,86.389,86.572,44200.0
2015-03-26 14:45:00,108.81,108.84,108.51,108.51,31100.0,86.5561,86.5799,86.3174,86.3174,31100.0
2015-03-26 14:50:00,108.5,108.52,108.39,108.46,85800.0,86.3095,86.3254,86.222,86.2776,85800.0
2015-03-26 14:55:00,108.45,108.49,108.34,108.35,61100.0,86.2697,86.3015,86.1822,86.1901,61100.0
2015-03-26 15:00:00,108.34,108.4,108.28,108.29,158800.0,86.1822,86.2299,86.1344,86.1424,158800.0
2015-03-26 15:05:00,108.31,108.31,108.21,108.24,112800.0,86.1583,86.1583,86.0788,86.1026,112800.0
2015-03-26 15:10:00,108.24,108.25,108.11,108.17,116000.0,86.1026,86.1106,85.9992,86.0469,116000.0
2015-03-26 15:15:00,108.15,108.39,108.15,108.28,49600.0,86.031,86.222,86.031,86.1344,49600.0
2015-03-26 15:20:00,108.29,108.54,108.27,108.5,73600.0,86.1424,86.3413,86.1265,86.3095,73600.0
2015-03-26 15:25:00,108.5,108.74,108.5,108.71,38400.0,86.3095,86.5004,86.3095,86.4765,38400.0
2015-03-26 15:30:00,108.7,108.86,108.62,108.84,57900.0,86.4685,86.5958,86.4049,86.5799,57900.0
2015-03-26 15:35:00,108.85,108.94,108.58,108.58,78700.0,86.5879,86.6595,86.3731,86.3731,78700.0
2015-03-26 15:40:00,108.57,108.71,108.5,108.59,87800.0,86.3651,86.4765,86.3095,86.381,87800.0
2015-03-26 15:45:00,108.59,108.61,108.46,108.49,125600.0,86.381,86.397,86.2776,86.3015,125600.0
2015-03-26 15:50:00,108.48,108.51,108.34,108.37,151600.0,86.2935,86.3174,86.1822,86.206,151600.0
2015-03-26 15:55:00,108.37,108.43,108.11,108.19,338400.0,86.206,86.2538,85.9992,86.0629,338400.0
2015-03-27 09:30:00,107.74,107.93,106.78,107.48,236200.0,85.7049,85.856,84.9412,85.4981,236200.0
2015-03-27 09:35:00,107.48,107.76,107.4,107.76,102600.0,85.4981,85.7208,85.4344,85.7208,102600.0
2015-03-27 09:40:00,107.73,107.82,107.33,107.33,95500.0,85.6969,85.7685,85.3787,85.3787,95500.0
2015-03-27 09:45:00,107.36,107.54,107.27,107.52,134200.0,85.4026,85.5458,85.331,85.5299,134200.0
2015-03-27 09:50:00,107.54,107.79,107.33,107.65,74000.0,85.5458,85.7447,85.3787,85.6333,74000.0
2015-03-27 09:55:00,107.65,107.78,107.49,107.74,68400.0,85.6333,85.7367,85.506,85.7049,68400.0
2015-03-27 10:00:00,107.68,107.72,107.27,107.36,142100.0,85.6572,85.689,85.331,85.4026,142100.0
2015-03-27 10:05:00,107.36,107.45,107.18,107.44,110500.0,85.4026,85.4742,85.2594,85.4662,110500.0
2015-03-27 10:10:00,107.43,107.57,107.2,107.33,81900.0,85.4583,85.5697,85.2753,85.3787,81900.0
2015-03-27 10:15:00,107.3,107.68,107.24,107.66,140700.0,85.3549,85.6572,85.3072,85.6413,140700.0
2015-03-27 10:20:00,107.66,107.68,107.44,107.45,75100.0,85.6413,85.6572,85.4662,85.4742,75100.0
2015-03-27 10:25:00,107.44,108.02,107.44,107.99,91500.0,85.4662,85.9276,85.4662,85.9038,91500.0
2015-03-27 10:30:00,108.0,108.1,107.78,107.84,124100.0,85.9117,85.9913,85.7367,85.7844,124100.0
2015-03-27 10:35:00,107.83,108.03,107.78,107.95,51700.0,85.7765,85.9356,85.7367,85.8719,51700.0
2015-03-27 10:40:00,107.98,108.23,107.82,108.21,63200.0,85.8958,86.0947,85.7685,86.0788,63200.0
2015-03-27 10:45:00,108.22,108.23,108.09,108.23,34100.0,86.0867,86.0947,85.9833,86.0947,34100.0
2015-03-27 10:50:00,108.23,108.43,108.19,108.43,51200.0,86.0947,86.2538,86.0629,86.2538,51200.0
2015-03-27 10:55:00,108.42,108.66,108.42,108.59,73000.0,86.2458,86.4367,86.2458,86.381,73000.0
2015-03-27 11:00:00,108.58,108.58,108.25,108.25,23400.0,86.3731,86.3731,86.1106,86.1106,23400.0
2015-03-27 11:05:00,108.24,108.26,108.19,108.24,43400.0,86.1026,86.1185,86.0629,86.1026,43400.0
2015-03-27 11:10:00,108.22,108.3,108.11,108.27,31900.0,86.0867,86.1504,85.9992,86.1265,31900.0
2015-03-27 11:15:00,108.27,108.28,108.02,108.26,63000.0,86.1265,86.1344,85.9276,86.1185,63000.0
2015-03-27 11:20:00,108.26,108.34,108.19,108.25,43100.0,86.1185,86.1822,86.0629,86.1106,43100.0
2015-03-27 11:25:00,108.23,108.27,107.89,107.96,120800.0,86.0947,86.1265,85.8242,85.8799,120800.0
2015-03-27 11:30:00,107.93,108.12,107.83,108.08,44000.0,85.856,86.0072,85.7765,85.9754,44000.0
2015-03-27 11:35:00,108.08,108.2,108.04,108.16,51700.0,85.9754,86.0708,85.9435,86.039,51700.0
2015-03-27 11:40:00,108.14,108.2,108.01,108.15,37000.0,86.0231,86.0708,85.9197,86.031,37000.0
2015-03-27 11:45:00,108.14,108.14,108.02,108.04,33800.0,86.0231,86.0231,85.9276,85.9435,33800.0
2015-03-27 11:50:00,108.05,108.15,107.99,108.0,29700.0,85.9515,86.031,85.9038,85.9117,29700.0
2015-03-27 11:55:00,107.99,107.99,107.76,107.92,52400.0,85.9038,85.9038,85.7208,85.8481,52400.0
2015-03-27 12:00:00,107.93,108.03,107.89,108.03,41600.0,85.856,85.9356,85.8242,85.9356,41600.0
2015-03-27 12:05:00,108.03,108.12,108.02,108.12,32600.0,85.9356,86.0072,85.9276,86.0072,32600.0
2015-03-27 12:10:00,108.12,108.23,108.12,108.23,62300.0,86.0072,86.0947,86.0072,86.0947,62300.0
2015-03-27 12:15:00,108.23,108.26,108.2,108.25,47000.0,86.0947,86.1185,86.0708,86.1106,47000.0
2015-03-27 12:20:00,108.26,108.43,108.26,108.42,23500.0,86.1185,86.2538,86.1185,86.2458,23500.0
2015-03-27 12:25:00,108.42,108.54,108.39,108.47,47100.0,86.2458,86.3413,86.222,86.2856,47100.0
2015-03-27 12:30:00,108.46,108.59,108.42,108.54,29300.0,86.2776,86.381,86.2458,86.3413,29300.0
2015-03-27 12:35:00,108.55,108.72,108.55,108.7,49500.0,86.3492,86.4845,86.3492,86.4685,49500.0
2015-03-27 12:40:00,108.71,108.9,108.71,108.82,57700.0,86.4765,86.6276,86.4765,86.564,57700.0
2015-03-27 12:45:00,108.81,108.82,108.63,108.67,25200.0,86.5561,86.564,86.4129,86.4447,25200.0
2015-03-27 12:50:00,108.67,108.89,108.66,108.85,40000.0,86.4447,86.6197,86.4367,86.5879,40000.0
2015-03-27 12:55:00,108.87,108.95,108.81,108.95,40600.0,86.6038,86.6674,86.5561,86.6674,40600.0
2015-03-27 13:00:00,108.94,108.99,108.89,108.94,48400.0,86.6595,86.6992,86.6197,86.6595,48400.0
2015-03-27 13:05:00,108.95,108.96,108.87,108.95,54200.0,86.6674,86.6754,86.6038,86.6674,54200.0
2015-03-27 13:10:00,108.94,108.96,108.69,108.78,39900.0,86.6595,86.6754,86.4606,86.5322,39900.0
2015-03-27 13:15:00,108.78,108.79,108.63,108.68,35800.0,86.5322,86.5401,86.4129,86.4526,35800.0
2015-03-27 13:20:00,108.68,108.7,108.67,108.69,15700.0,86.4526,86.4685,86.4447,86.4606,15700.0
2015-03-27 13:25:00,108.68,108.77,108.66,108.72,45400.0,86.4526,86.5242,86.4367,86.4845,45400.0
2015-03-27 13:30:00,108.73,108.77,108.7,108.75,35400.0,86.4924,86.5242,86.4685,86.5083,35400.0
2015-03-27 13:35:00,108.74,108.74,108.62,108.63,22400.0,86.5004,86.5004,86.4049,86.4129,22400.0
2015-03-27 13:40:00,108.62,108.75,108.59,108.71,29500.0,86.4049,86.5083,86.381,86.4765,29500.0
2015-03-27 13:45:00,108.71,108.74,108.59,108.62,23200.0,86.4765,86.5004,86.381,86.4049,23200.0
2015-03-27 13:50:00,108.63,108.75,108.63,108.74,22300.0,86.4129,86.5083,86.4129,86.5004,22300.0
2015-03-27 13:55:00,108.74,108.76,108.65,108.73,55700.0,86.5004,86.5163,86.4288,86.4924,55700.0
2015-03-27 14:00:00,108.73,108.85,108.69,108.78,42900.0,86.4924,86.5879,86.4606,86.5322,42900.0
2015-03-27 14:05:00,108.78,108.78,108.55,108.57,40500.0,86.5322,86.5322,86.3492,86.3651,40500.0
2015-03-27 14:10:00,108.56,108.62,108.55,108.57,38100.0,86.3572,86.4049,86.3492,86.3651,38100.0
2015-03-27 14:15:00,108.57,108.59,108.45,108.55,53400.0,86.3651,86.381,86.2697,86.3492,53400.0
2015-03-27 14:20:00,108.55,108.69,108.53,108.69,30900.0,86.3492,86.4606,86.3333,86.4606,30900.0
2015-03-27 14:25:00,108.68,108.74,108.62,108.65,49600.0,86.4526,86.5004,86.4049,86.4288,49600.0
2015-03-27 14:30:00,108.64,108.64,108.55,108.59,33000.0,86.4208,86.4208,86.3492,86.381,33000.0
2015-03-27 14:35:00,108.6,108.6,108.45,108.49,36600.0,86.389,86.389,86.2697,86.3015,36600.0
2015-03-27 14:40:00,108.49,108.56,108.48,108.55,27000.0,86.3015,86.3572,86.2935,86.3492,27000.0
2015-03-27 14:45:00,108.54,108.55,108.43,108.54,56800.0,86.3413,86.3492,86.2538,86.3413,56800.0
2015-03-27 14:50:00,108.53,108.66,108.53,108.65,54200.0,86.3333,86.4367,86.3333,86.4288,54200.0
2015-03-27 14:55:00,108.64,108.66,108.59,108.66,38800.0,86.4208,86.4367,86.381,86.4367,38800.0
2015-03-27 15:00:00,108.67,108.72,108.63,108.69,61700.0,86.4447,86.4845,86.4129,86.4606,61700.0
2015-03-27 15:05:00,108.68,108.74,108.55,108.56,62000.0,86.4526,86.5004,86.3492,86.3572,62000.0
2015-03-27 15:10:00,108.56,108.57,108.51,108.57,42000.0,86.3572,86.3651,86.3174,86.3651,42000.0
2015-03-27 15:15:00,108.56,108.57,108.45,108.5,63200.0,86.3572,86.3651,86.2697,86.3095,63200.0
2015-03-27 15:20:00,108.5,108.55,108.49,108.55,41300.0,86.3095,86.3492,86.3015,86.3492,41300.0
2015-03-27 15:25:00,108.55,108.58,108.52,108.55,42300.0,86.3492,86.3731,86.3254,86.3492,42300.0
2015-03-27 15:30:00,108.56,108.61,108.52,108.57,80000.0,86.3572,86.397,86.3254,86.3651,80000.0
2015-03-27 15:35:00,108.58,108.73,108.55,108.67,102200.0,86.3731,86.4924,86.3492,86.4447,102200.0
2015-03-27 15:40:00,108.67,108.68,108.44,108.5,94000.0,86.4447,86.4526,86.2617,86.3095,94000.0
2015-03-27 15:45:00,108.51,108.55,108.33,108.52,124000.0,86.3174,86.3492,86.1742,86.3254,124000.0
2015-03-27 15:50:00,108.52,108.57,108.45,108.48,124400.0,86.3254,86.3651,86.2697,86.2935,124400.0
2015-03-27 15:55:00,108.48,108.54,108.41,108.41,212900.0,86.2935,86.3413,86.2379,86.2379,212900.0
2015-03-30 09:30:00,109.0,109.37,108.77,109.32,153800.0,86.7072,87.0015,86.5242,86.9617,153800.0
2015-03-30 09:35:00,109.23,109.45,109.18,109.37,107800.0,86.8902,87.0652,86.8504,87.0015,107800.0
2015-03-30 09:40:00,109.38,109.4,109.3,109.33,75100.0,87.0095,87.0254,86.9458,86.9697,75100.0
2015-03-30 09:45:00,109.35,109.65,109.33,109.46,108100.0,86.9856,87.2243,86.9697,87.0731,108100.0
2015-03-30 09:50:00,109.47,109.66,109.36,109.66,178600.0,87.0811,87.2322,86.9936,87.2322,178600.0
2015-03-30 09:55:00,109.69,110.09,109.48,109.98,119100.0,87.2561,87.5743,87.089,87.4868,119100.0
2015-03-30 10:00:00,109.99,110.11,109.8,110.06,91600.0,87.4947,87.5902,87.3436,87.5504,91600.0
2015-03-30 10:05:00,110.08,110.13,109.8,109.86,106700.0,87.5663,87.6061,87.3436,87.3913,106700.0
2015-03-30 10:10:00,109.86,109.86,109.58,109.63,66700.0,87.3913,87.3913,87.1686,87.2083,66700.0
2015-03-30 10:15:00,109.63,109.71,109.55,109.57,77900.0,87.2083,87.272,87.1447,87.1606,77900.0
2015-03-30 10:20:00,109.57,109.62,109.52,109.53,67900.0,87.1606,87.2004,87.1208,87.1288,67900.0
2015-03-30 10:25:00,109.52,109.55,109.48,109.51,37800.0,87.1208,87.1447,87.089,87.1129,37800.0
2015-03-30 10:30:00,109.51,109.74,109.48,109.69,66600.0,87.1129,87.2958,87.089,87.2561,66600.0
2015-03-30 10:35:00,109.69,109.7,109.5,109.5,51900.0,87.2561,87.264,87.1049,87.1049,51900.0
2015-03-30 10:40:00,109.49,109.59,109.47,109.57,34400.0,87.097,87.1765,87.0811,87.1606,34400.0
2015-03-30 10:45:00,109.57,109.62,109.46,109.46,52300.0,87.1606,87.2004,87.0731,87.0731,52300.0
2015-03-30 10:50:00,109.47,109.73,109.47,109.73,44800.0,87.0811,87.2879,87.0811,87.2879,44800.0
2015-03-30 10:55:00,109.73,109.76,109.7,109.73,113400.0,87.2879,87.3118,87.264,87.2879,113400.0
2015-03-30 11:00:00,109.73,109.75,109.59,109.72,62900.0,87.2879,87.3038,87.1765,87.2799,62900.0
2015-03-30 11:05:00,109.7,109.81,109.68,109.81,69800.0,87.264,87.3515,87.2481,87.3515,69800.0
2015-03-30 11:10:00,109.79,109.83,109.74,109.82,79900.0,87.3356,87.3674,87.2958,87.3595,79900.0
2015-03-30 11:15:00,109.81,109.88,109.75,109.78,99700.0,87.3515,87.4072,87.3038,87.3277,99700.0
2015-03-30 11:20:00,109.79,109.8,109.74,109.77,35600.0,87.3356,87.3436,87.2958,87.3197,35600.0
2015-03-30 11:25:00,109.78,109.87,109.77,109.81,51200.0,87.3277,87.3993,87.3197,87.3515,51200.0
2015-03-30 11:30:00,109.82,109.87,109.61,109.63,94900.0,87.3595,87.3993,87.1924,87.2083,94900.0
2015-03-30 11:35:00,109.64,109.76,109.62,109.7,67300.0,87.2163,87.3118,87.2004,87.264,67300.0
2015-03-30 11:40:00,109.71,109.75,109.7,109.71,55000.0,87.272,87.3038,87.264,87.272,55000.0
2015-03-30 11:45:00,109.71,109.75,109.69,109.73,15900.0,87.272,87.3038,87.2561,87.2879,15900.0
2015-03-30 11:50:00,109.72,109.75,109.67,109.7,25800.0,87.2799,87.3038,87.2402,87.264,25800.0
2015-03-30 11:55:00,109.71,109.75,109.65,109.68,26400.0,87.272,87.3038,87.2243,87.2481,26400.0
2015-03-30 12:00:00,109.7,109.77,109.68,109.75,47800.0,87.264,87.3197,87.2481,87.3038,47800.0
2015-03-30 12:05:00,109.74,109.85,109.72,109.82,33600.0,87.2958,87.3834,87.2799,87.3595,33600.0
2015-03-30 12:10:00,109.83,109.85,109.75,109.85,22300.0,87.3674,87.3834,87.3038,87.3834,22300.0
2015-03-30 12:15:00,109.87,110.02,109.76,109.76,39900.0,87.3993,87.5186,87.3118,87.3118,39900.0
2015-03-30 12:20:00,109.77,109.89,109.75,109.88,13600.0,87.3197,87.4152,87.3038,87.4072,13600.0
2015-03-30 12:25:00,109.88,109.89,109.7,109.71,63400.0,87.4072,87.4152,87.264,87.272,63400.0
2015-03-30 12:30:00,109.74,109.83,109.74,109.82,17100.0,87.2958,87.3674,87.2958,87.3595,17100.0
2015-03-30 12:35:00,109.83,109.91,109.8,109.88,22900.0,87.3674,87.4311,87.3436,87.4072,22900.0
2015-03-30 12:40:00,109.87,109.95,109.86,109.88,31700.0,87.3993,87.4629,87.3913,87.4072,31700.0
2015-03-30 12:45:00,109.85,109.88,109.78,109.83,25800.0,87.3834,87.4072,87.3277,87.3674,25800.0
2015-03-30 12:50:00,109.83,109.96,109.82,109.96,23400.0,87.3674,87.4709,87.3595,87.4709,23400.0
2015-03-30 12:55:00,109.97,110.08,109.94,110.05,44800.0,87.4788,87.5663,87.4549,87.5424,44800.0
2015-03-30 13:00:00,110.05,110.17,110.04,110.1,23700.0,87.5424,87.6379,87.5345,87.5822,23700.0
2015-03-30 13:05:00,110.11,110.15,110.07,110.12,12800.0,87.5902,87.622,87.5584,87.5981,12800.0
2015-03-30 13:10:00,110.12,110.13,110.04,110.04,20100.0,87.5981,87.6061,87.5345,87.5345,20100.0
2015-03-30 13:15:00,110.06,110.2,110.04,110.19,25900.0,87.5504,87.6618,87.5345,87.6538,25900.0
2015-03-30 13:20:00,110.19,110.31,110.18,110.28,30200.0,87.6538,87.7493,87.6459,87.7254,30200.0
2015-03-30 13:25:00,110.28,110.29,110.17,110.22,24400.0,87.7254,87.7334,87.6379,87.6777,24400.0
2015-03-30 13:30:00,110.21,110.32,110.2,110.29,19100.0,87.6697,87.7572,87.6618,87.7334,19100.0
2015-03-30 13:35:00,110.29,110.32,110.21,110.31,36300.0,87.7334,87.7572,87.6697,87.7493,36300.0
2015-03-30 13:40:00,110.31,110.39,110.2,110.23,55500.0,87.7493,87.8129,87.6618,87.6856,55500.0
2015-03-30 13:45:00,110.24,110.31,110.24,110.27,35200.0,87.6936,87.7493,87.6936,87.7175,35200.0
2015-03-30 13:50:00,110.28,110.28,110.16,110.16,46200.0,87.7254,87.7254,87.6299,87.6299,46200.0
2015-03-30 13:55:00,110.15,110.28,110.11,110.25,19500.0,87.622,87.7254,87.5902,87.7015,19500.0
2015-03-30 14:00:00,110.27,110.38,110.27,110.29,41000.0,87.7175,87.805,87.7175,87.7334,41000.0
2015-03-30 14:05:00,110.3,110.34,110.26,110.27,37500.0,87.7413,87.7731,87.7095,87.7175,37500.0
2015-03-30 14:10:00,110.27,110.32,110.27,110.3,29200.0,87.7175,87.7572,87.7175,87.7413,29200.0
2015-03-30 14:15:00,110.3,110.31,110.27,110.27,38000.0,87.7413,87.7493,87.7175,87.7175,38000.0
2015-03-30 14:20:00,110.27,110.31,110.18,110.18,29900.0,87.7175,87.7493,87.6459,87.6459,29900.0
2015-03-30 14:25:00,110.17,110.17,110.07,110.1,19400.0,87.6379,87.6379,87.5584,87.5822,19400.0
2015-03-30 14:30:00,110.11,110.14,110.08,110.11,34300.0,87.5902,87.614,87.5663,87.5902,34300.0
2015-03-30 14:35:00,110.13,110.14,110.06,110.08,36300.0,87.6061,87.614,87.5504,87.5663,36300.0
2015-03-30 14:40:00,110.07,110.08,109.95,110.05,26900.0,87.5584,87.5663,87.4629,87.5424,26900.0
2015-03-30 14:45:00,110.05,110.05,110.01,110.04,26200.0,87.5424,87.5424,87.5106,87.5345,26200.0
2015-03-30 14:50:00,110.04,110.06,109.97,109.97,36100.0,87.5345,87.5504,87.4788,87.4788,36100.0
2015-03-30 14:55:00,109.97,110.01,109.93,109.99,45000.0,87.4788,87.5106,87.447,87.4947,45000.0
2015-03-30 15:00:00,110.0,110.11,109.99,110.07,61500.0,87.5027,87.5902,87.4947,87.5584,61500.0
2015-03-30 15:05:00,110.07,110.19,110.05,110.17,35000.0,87.5584,87.6538,87.5424,87.6379,35000.0
2015-03-30 15:10:00,110.16,110.17,110.07,110.11,38000.0,87.6299,87.6379,87.5584,87.5902,38000.0
2015-03-30 15:15:00,110.1,110.16,110.09,110.16,44800.0,87.5822,87.6299,87.5743,87.6299,44800.0
2015-03-30 15:20:00,110.15,110.18,110.11,110.12,34200.0,87.622,87.6459,87.5902,87.5981,34200.0
2015-03-30 15:25:00,110.14,110.15,110.09,110.14,33100.0,87.614,87.622,87.5743,87.614,33100.0
2015-03-30 15:30:00,110.15,110.16,110.06,110.13,74300.0,87.622,87.6299,87.5504,87.6061,74300.0
2015-03-30 15:35:00,110.14,110.22,110.13,110.15,41000.0,87.614,87.6777,87.6061,87.622,41000.0
2015-03-30 15:40:00,110.15,110.23,110.1,110.19,69700.0,87.622,87.6856,87.5822,87.6538,69700.0
2015-03-30 15:45:00,110.2,110.27,110.18,110.25,82400.0,87.6618,87.7175,87.6459,87.7015,82400.0
2015-03-30 15:50:00,110.26,110.3,110.21,110.23,131700.0,87.7095,87.7413,87.6697,87.6856,131700.0
2015-03-30 15:55:00,110.22,110.25,110.1,110.1,195500.0,87.6777,87.7015,87.5822,87.5822,195500.0
2015-03-31 09:30:00,109.66,109.71,109.05,109.05,178400.0,87.2322,87.272,86.747,86.747,178400.0
2015-03-31 09:35:00,109.02,109.38,108.94,109.34,47900.0,86.7231,87.0095,86.6595,86.9777,47900.0
2015-03-31 09:40:00,109.35,109.39,108.74,108.75,78300.0,86.9856,87.0174,86.5004,86.5083,78300.0
2015-03-31 09:45:00,108.75,108.78,108.31,108.58,118900.0,86.5083,86.5322,86.1583,86.3731,118900.0
2015-03-31 09:50:00,108.61,108.62,108.33,108.4,67400.0,86.397,86.4049,86.1742,86.2299,67400.0
2015-03-31 09:55:00,108.41,108.45,108.18,108.19,75800.0,86.2379,86.2697,86.0549,86.0629,75800.0
2015-03-31 10:00:00,108.19,108.36,108.15,108.3,119100.0,86.0629,86.1981,86.031,86.1504,119100.0
2015-03-31 10:05:00,108.27,108.37,108.26,108.3,60200.0,86.1265,86.206,86.1185,86.1504,60200.0
2015-03-31 10:10:00,108.3,108.42,108.22,108.31,73800.0,86.1504,86.2458,86.0867,86.1583,73800.0
2015-03-31 10:15:00,108.34,108.4,108.22,108.34,72200.0,86.1822,86.2299,86.0867,86.1822,72200.0
2015-03-31 10:20:00,108.35,108.68,108.33,108.66,50200.0,86.1901,86.4526,86.1742,86.4367,50200.0
2015-03-31 10:25:00,108.67,108.83,108.66,108.78,43700.0,86.4447,86.572,86.4367,86.5322,43700.0
2015-03-31 10:30:00,108.78,108.99,108.77,108.85,67700.0,86.5322,86.6992,86.5242,86.5879,67700.0
2015-03-31 10:35:00,108.84,108.87,108.6,108.63,37400.0,86.5799,86.6038,86.389,86.4129,37400.0
2015-03-31 10:40:00,108.63,108.69,108.49,108.5,52900.0,86.4129,86.4606,86.3015,86.3095,52900.0
2015-03-31 10:45:00,108.5,108.73,108.49,108.73,42700.0,86.3095,86.4924,86.3015,86.4924,42700.0
2015-03-31 10:50:00,108.72,108.91,108.71,108.76,26800.0,86.4845,86.6356,86.4765,86.5163,26800.0
2015-03-31 10:55:00,108.77,108.87,108.67,108.67,25600.0,86.5242,86.6038,86.4447,86.4447,25600.0
2015-03-31 11:00:00,108.66,109.0,108.66,108.99,20200.0,86.4367,86.7072,86.4367,86.6992,20200.0
2015-03-31 11:05:00,108.99,109.12,108.95,109.11,44100.0,86.6992,86.8027,86.6674,86.7947,44100.0
2015-03-31 11:10:00,109.12,109.25,109.1,109.21,26500.0,86.8027,86.9061,86.7867,86.8742,26500.0
2015-03-31 11:15:00,109.19,109.19,109.04,109.05,26600.0,86.8583,86.8583,86.739,86.747,26600.0
2015-03-31 11:20:00,109.07,109.07,108.9,108.92,29700.0,86.7629,86.7629,86.6276,86.6436,29700.0
2015-03-31 11:25:00,108.91,109.07,108.88,108.99,27000.0,86.6356,86.7629,86.6117,86.6992,27000.0
2015-03-31 11:30:00,108.99,109.0,108.82,108.85,67800.0,86.6992,86.7072,86.564,86.5879,67800.0
2015-03-31 11:35:00,108.84,108.85,108.67,108.7,34400.0,86.5799,86.5879,86.4447,86.4685,34400.0
2015-03-31 11:40:00,108.7,108.86,108.68,108.79,29400.0,86.4685,86.5958,86.4526,86.5401,29400.0
2015-03-31 11:45:00,108.78,108.9,108.77,108.86,35600.0,86.5322,86.6276,86.5242,86.5958,35600.0
2015-03-31 11:50:00,108.87,108.87,108.73,108.79,38800.0,86.6038,86.6038,86.4924,86.5401,38800.0
2015-03-31 11:55:00,108.77,108.77,108.62,108.62,26700.0,86.5242,86.5242,86.4049,86.4049,26700.0
2015-03-31 12:00:00,108.62,108.62,108.5,108.53,33000.0,86.4049,86.4049,86.3095,86.3333,33000.0
2015-03-31 12:05:00,108.53,108.61,108.51,108.55,28700.0,86.3333,86.397,86.3174,86.3492,28700.0
2015-03-31 12:10:00,108.53,108.68,108.48,108.64,30100.0,86.3333,86.4526,86.2935,86.4208,30100.0
2015-03-31 12:15:00,108.63,108.63,108.47,108.47,35200.0,86.4129,86.4129,86.2856,86.2856,35200.0
2015-03-31 12:20:00,108.49,108.69,108.49,108.69,33800.0,86.3015,86.4606,86.3015,86.4606,33800.0
2015-03-31 12:25:00,108.69,108.7,108.68,108.7,37500.0,86.4606,86.4685,86.4526,86.4685,37500.0
2015-03-31 12:30:00,108.7,108.74,108.64,108.74,37300.0,86.4685,86.5004,86.4208,86.5004,37300.0
2015-03-31 12:35:00,108.75,108.98,108.73,108.94,27400.0,86.5083,86.6913,86.4924,86.6595,27400.0
2015-03-31 12:40:00,108.93,109.0,108.88,108.88,31200.0,86.6515,86.7072,86.6117,86.6117,31200.0
2015-03-31 12:45:00,108.87,108.89,108.73,108.76,18500.0,86.6038,86.6197,86.4924,86.5163,18500.0
2015-03-31 12:50:00,108.76,108.8,108.75,108.77,27200.0,86.5163,86.5481,86.5083,86.5242,27200.0
2015-03-31 12:55:00,108.77,108.79,108.72,108.76,22900.0,86.5242,86.5401,86.4845,86.5163,22900.0
2015-03-31 13:00:00,108.78,108.82,108.75,108.81,20600.0,86.5322,86.564,86.5083,86.5561,20600.0
2015-03-31 13:05:00,108.81,108.85,108.79,108.83,16100.0,86.5561,86.5879,86.5401,86.572,16100.0
2015-03-31 13:10:00,108.83,108.86,108.77,108.77,18300.0,86.572,86.5958,86.5242,86.5242,18300.0
2015-03-31 13:15:00,108.77,108.91,108.77,108.9,22900.0,86.5242,86.6356,86.5242,86.6276,22900.0
2015-03-31 13:20:00,108.9,108.94,108.8,108.9,21800.0,86.6276,86.6595,86.5481,86.6276,21800.0
2015-03-31 13:25:00,108.89,109.06,108.83,109.06,47600.0,86.6197,86.7549,86.572,86.7549,47600.0
2015-03-31 13:30:00,109.06,109.16,109.04,109.1,50300.0,86.7549,86.8345,86.739,86.7867,50300.0
2015-03-31 13:35:00,109.1,109.11,109.0,109.0,24700.0,86.7867,86.7947,86.7072,86.7072,24700.0
2015-03-31 13:40:00,109.0,109.03,108.98,109.03,21400.0,86.7072,86.7311,86.6913,86.7311,21400.0
2015-03-31 13:45:00,109.03,109.03,108.76,108.81,43000.0,86.7311,86.7311,86.5163,86.5561,43000.0
2015-03-31 13:50:00,108.8,108.81,108.74,108.75,32000.0,86.5481,86.5561,86.5004,86.5083,32000.0
2015-03-31 13:55:00,108.75,108.75,108.52,108.54,41800.0,86.5083,86.5083,86.3254,86.3413,41800.0
2015-03-31 14:00:00,108.55,108.59,108.46,108.59,39000.0,86.3492,86.381,86.2776,86.381,39000.0
2015-03-31 14:05:00,108.62,108.7,108.6,108.65,17600.0,86.4049,86.4685,86.389,86.4288,17600.0
2015-03-31 14:10:00,108.65,108.86,108.65,108.8,20400.0,86.4288,86.5958,86.4288,86.5481,20400.0
2015-03-31 14:15:00,108.81,108.83,108.76,108.77,18400.0,86.5561,86.572,86.5163,86.5242,18400.0
2015-03-31 14:20:00,108.75,108.75,108.65,108.69,27400.0,86.5083,86.5083,86.4288,86.4606,27400.0
2015-03-31 14:25:00,108.69,108.69,108.58,108.61,29700.0,86.4606,86.4606,86.3731,86.397,29700.0
2015-03-31 14:30:00,108.61,108.64,108.51,108.53,32500.0,86.397,86.4208,86.3174,86.3333,32500.0
2015-03-31 14:35:00,108.53,108.57,108.48,108.53,24900.0,86.3333,86.3651,86.2935,86.3333,24900.0
2015-03-31 14:40:00,108.54,108.63,108.51,108.59,21800.0,86.3413,86.4129,86.3174,86.381,21800.0
2015-03-31 14:45:00,108.58,108.7,108.57,108.66,25000.0,86.3731,86.4685,86.3651,86.4367,25000.0
2015-03-31 14:50:00,108.66,108.68,108.55,108.57,28000.0,86.4367,86.4526,86.3492,86.3651,28000.0
2015-03-31 14:55:00,108.58,108.71,108.57,108.71,25500.0,86.3731,86.4765,86.3651,86.4765,25500.0
2015-03-31 15:00:00,108.71,108.71,108.43,108.43,37200.0,86.4765,86.4765,86.2538,86.2538,37200.0
2015-03-31 15:05:00,108.43,108.44,108.2,108.24,60600.0,86.2538,86.2617,86.0708,86.1026,60600.0
2015-03-31 15:10:00,108.24,108.34,108.2,108.21,49200.0,86.1026,86.1822,86.0708,86.0788,49200.0
2015-03-31 15:15:00,108.21,108.21,107.94,107.96,99300.0,86.0788,86.0788,85.864,85.8799,99300.0
2015-03-31 15:20:00,107.96,108.01,107.8,107.87,187600.0,85.8799,85.9197,85.7526,85.8083,187600.0
2015-03-31 15:25:00,107.86,108.06,107.86,108.06,51300.0,85.8003,85.9594,85.8003,85.9594,51300.0
2015-03-31 15:30:00,108.05,108.05,107.84,107.89,71000.0,85.9515,85.9515,85.7844,85.8242,71000.0
2015-03-31 15:35:00,107.89,108.2,107.87,108.18,52100.0,85.8242,86.0708,85.8083,86.0549,52100.0
2015-03-31 15:40:00,108.16,108.22,108.1,108.17,69700.0,86.039,86.0867,85.9913,86.0469,69700.0
2015-03-31 15:45:00,108.16,108.39,108.1,108.39,115500.0,86.039,86.222,85.9913,86.222,115500.0
2015-03-31 15:50:00,108.38,108.38,108.22,108.22,109800.0,86.214,86.214,86.0867,86.0867,109800.0
2015-03-31 15:55:00,108.23,108.51,108.23,108.25,254700.0,86.0947,86.3174,86.0947,86.1106,254700.0
2015-04-01 09:30:00,107.76,108.15,107.73,107.93,208200.0,85.7208,86.031,85.6969,85.856,208200.0
2015-04-01 09:35:00,107.91,107.93,107.52,107.57,64500.0,85.8401,85.856,85.5299,85.5697,64500.0
2015-04-01 09:40:00,107.57,107.66,106.92,107.09,109400.0,85.5697,85.6413,85.0526,85.1878,109400.0
2015-04-01 09:45:00,107.08,107.35,106.8,106.84,194700.0,85.1799,85.3947,84.9571,84.989,194700.0
2015-04-01 09:50:00,106.82,106.82,106.38,106.59,124500.0,84.973,84.973,84.623,84.7901,124500.0
2015-04-01 09:55:00,106.59,106.62,106.45,106.5,121300.0,84.7901,84.814,84.6787,84.7185,121300.0
2015-04-01 10:00:00,106.51,106.84,106.43,106.76,80800.0,84.7265,84.989,84.6628,84.9253,80800.0
2015-04-01 10:05:00,106.77,106.82,106.62,106.74,134800.0,84.9333,84.973,84.814,84.9094,134800.0
2015-04-01 10:10:00,106.74,107.01,106.72,106.98,85100.0,84.9094,85.1242,84.8935,85.1003,85100.0
2015-04-01 10:15:00,106.96,107.19,106.95,107.0,71600.0,85.0844,85.2674,85.0765,85.1162,71600.0
2015-04-01 10:20:00,107.02,107.23,107.0,107.12,70600.0,85.1321,85.2992,85.1162,85.2117,70600.0
2015-04-01 10:25:00,107.1,107.24,107.1,107.21,67000.0,85.1958,85.3072,85.1958,85.2833,67000.0
2015-04-01 10:30:00,107.22,107.38,107.12,107.17,45900.0,85.2912,85.4185,85.2117,85.2515,45900.0
2015-04-01 10:35:00,107.15,107.21,107.04,107.2,32400.0,85.2356,85.2833,85.1481,85.2753,32400.0
2015-04-01 10:40:00,107.18,107.42,107.18,107.39,53800.0,85.2594,85.4503,85.2594,85.4265,53800.0
2015-04-01 10:45:00,107.39,107.51,107.34,107.51,55100.0,85.4265,85.5219,85.3867,85.5219,55100.0
2015-04-01 10:50:00,107.52,107.73,107.5,107.6,85700.0,85.5299,85.6969,85.514,85.5935,85700.0
2015-04-01 10:55:00,107.6,107.78,107.59,107.72,56900.0,85.5935,85.7367,85.5856,85.689,56900.0
2015-04-01 11:00:00,107.73,107.82,107.63,107.69,40000.0,85.6969,85.7685,85.6174,85.6651,40000.0
2015-04-01 11:05:00,107.7,107.85,107.67,107.81,38400.0,85.6731,85.7924,85.6492,85.7606,38400.0
2015-04-01 11:10:00,107.83,107.96,107.81,107.93,34200.0,85.7765,85.8799,85.7606,85.856,34200.0
2015-04-01 11:15:00,107.93,107.95,107.84,107.86,32700.0,85.856,85.8719,85.7844,85.8003,32700.0
2015-04-01 11:20:00,107.85,107.93,107.83,107.91,30100.0,85.7924,85.856,85.7765,85.8401,30100.0
2015-04-01 11:25:00,107.89,107.89,107.61,107.65,29400.0,85.8242,85.8242,85.6015,85.6333,29400.0
2015-04-01 11:30:00,107.64,107.72,107.51,107.52,22600.0,85.6253,85.689,85.5219,85.5299,22600.0
2015-04-01 11:35:00,107.52,107.59,107.42,107.47,48000.0,85.5299,85.5856,85.4503,85.4901,48000.0
2015-04-01 11:40:00,107.47,107.52,107.41,107.48,54000.0,85.4901,85.5299,85.4424,85.4981,54000.0
2015-04-01 11:45:00,107.48,107.68,107.45,107.66,32100.0,85.4981,85.6572,85.4742,85.6413,32100.0
2015-04-01 11:50:00,107.66,107.72,107.62,107.62,31700.0,85.6413,85.689,85.6094,85.6094,31700.0
2015-04-01 11:55:00,107.62,107.65,107.29,107.31,71600.0,85.6094,85.6333,85.3469,85.3628,71600.0
2015-04-01 12:00:00,107.32,107.34,107.18,107.2,36800.0,85.3708,85.3867,85.2594,85.2753,36800.0
2015-04-01 12:05:00,107.2,107.26,107.11,107.18,32700.0,85.2753,85.3231,85.2037,85.2594,32700.0
2015-04-01 12:10:00,107.18,107.21,106.94,107.06,41600.0,85.2594,85.2833,85.0685,85.164,41600.0
2015-04-01 12:15:00,107.04,107.05,106.96,106.99,33200.0,85.1481,85.156,85.0844,85.1083,33200.0
2015-04-01 12:20:00,106.99,107.01,106.92,106.97,29800.0,85.1083,85.1242,85.0526,85.0924,29800.0
2015-04-01 12:25:00,106.98,107.13,106.98,107.09,39200.0,85.1003,85.2196,85.1003,85.1878,39200.0
2015-04-01 12:30:00,107.09,107.24,107.05,107.24,42200.0,85.1878,85.3072,85.156,85.3072,42200.0
2015-04-01 12:35:00,107.23,107.25,107.11,107.16,27300.0,85.2992,85.3151,85.2037,85.2435,27300.0
2015-04-01 12:40:00,107.14,107.27,107.13,107.27,23900.0,85.2276,85.331,85.2196,85.331,23900.0
2015-04-01 12:45:00,107.24,107.3,107.17,107.27,18300.0,85.3072,85.3549,85.2515,85.331,18300.0
2015-04-01 12:50:00,107.28,107.5,107.26,107.48,21800.0,85.339,85.514,85.3231,85.4981,21800.0
2015-04-01 12:55:00,107.5,107.56,107.43,107.5,20900.0,85.514,85.5617,85.4583,85.514,20900.0
2015-04-01 13:00:00,107.49,107.49,107.3,107.3,27500.0,85.506,85.506,85.3549,85.3549,27500.0
2015-04-01 13:05:00,107.29,107.37,107.26,107.35,22600.0,85.3469,85.4106,85.3231,85.3947,22600.0
2015-04-01 13:10:00,107.36,107.44,107.35,107.41,14900.0,85.4026,85.4662,85.3947,85.4424,14900.0
2015-04-01 13:15:00,107.42,107.52,107.42,107.46,20700.0,85.4503,85.5299,85.4503,85.4822,20700.0
2015-04-01 13:20:00,107.45,107.54,107.36,107.44,22800.0,85.4742,85.5458,85.4026,85.4662,22800.0
2015-04-01 13:25:00,107.45,107.58,107.43,107.57,20900.0,85.4742,85.5776,85.4583,85.5697,20900.0
2015-04-01 13:30:00,107.58,107.73,107.58,107.69,25700.0,85.5776,85.6969,85.5776,85.6651,25700.0
2015-04-01 13:35:00,107.69,107.82,107.67,107.72,53900.0,85.6651,85.7685,85.6492,85.689,53900.0
2015-04-01 13:40:00,107.72,107.83,107.66,107.7,53600.0,85.689,85.7765,85.6413,85.6731,53600.0
2015-04-01 13:45:00,107.71,107.74,107.6,107.71,58900.0,85.681,85.7049,85.5935,85.681,58900.0
2015-04-01 13:50:00,107.72,107.76,107.7,107.75,19800.0,85.689,85.7208,85.6731,85.7128,19800.0
2015-04-01 13:55:00,107.77,107.92,107.77,107.77,27300.0,85.7288,85.8481,85.7288,85.7288,27300.0
2015-04-01 14:00:00,107.78,107.79,107.65,107.65,32500.0,85.7367,85.7447,85.6333,85.6333,32500.0
2015-04-01 14:05:00,107.64,107.73,107.56,107.7,26500.0,85.6253,85.6969,85.5617,85.6731,26500.0
2015-04-01 14:10:00,107.7,107.76,107.38,107.4,37500.0,85.6731,85.7208,85.4185,85.4344,37500.0
2015-04-01 14:15:00,107.4,107.43,107.34,107.42,29700.0,85.4344,85.4583,85.3867,85.4503,29700.0
2015-04-01 14:20:00,107.41,107.65,107.39,107.64,31700.0,85.4424,85.6333,85.4265,85.6253,31700.0
2015-04-01 14:25:00,107.64,107.65,107.42,107.42,43300.0,85.6253,85.6333,85.4503,85.4503,43300.0
2015-04-01 14:30:00,107.42,107.49,107.33,107.48,52200.0,85.4503,85.506,85.3787,85.4981,52200.0
2015-04-01 14:35:00,107.49,107.54,107.44,107.54,40700.0,85.506,85.5458,85.4662,85.5458,40700.0
2015-04-01 14:40:00,107.53,107.54,107.4,107.47,36100.0,85.5378,85.5458,85.4344,85.4901,36100.0
2015-04-01 14:45:00,107.46,107.69,107.46,107.67,44400.0,85.4822,85.6651,85.4822,85.6492,44400.0
2015-04-01 14:50:00,107.67,107.77,107.62,107.64,46600.0,85.6492,85.7288,85.6094,85.6253,46600.0
2015-04-01 14:55:00,107.64,107.71,107.64,107.66,34400.0,85.6253,85.681,85.6253,85.6413,34400.0
2015-04-01 15:00:00,107.65,107.66,107.52,107.6,46900.0,85.6333,85.6413,85.5299,85.5935,46900.0
2015-04-01 15:05:00,107.59,107.6,107.2,107.22,82500.0,85.5856,85.5935,85.2753,85.2912,82500.0
2015-04-01 15:10:00,107.22,107.44,107.21,107.43,45700.0,85.2912,85.4662,85.2833,85.4583,45700.0
2015-04-01 15:15:00,107.43,107.47,107.25,107.26,50800.0,85.4583,85.4901,85.3151,85.3231,50800.0
2015-04-01 15:20:00,107.25,107.41,107.24,107.38,39900.0,85.3151,85.4424,85.3072,85.4185,39900.0
2015-04-01 15:25:00,107.37,107.4,107.29,107.33,47600.0,85.4106,85.4344,85.3469,85.3787,47600.0
2015-04-01 15:30:00,107.32,107.43,107.27,107.42,62800.0,85.3708,85.4583,85.331,85.4503,62800.0
2015-04-01 15:35:00,107.43,107.59,107.37,107.4,64600.0,85.4583,85.5856,85.4106,85.4344,64600.0
2015-04-01 15:40:00,107.39,107.4,107.11,107.25,116900.0,85.4265,85.4344,85.2037,85.3151,116900.0
2015-04-01 15:45:00,107.23,107.48,107.2,107.36,92300.0,85.2992,85.4981,85.2753,85.4026,92300.0
2015-04-01 15:50:00,107.37,107.41,107.25,107.26,104000.0,85.4106,85.4424,85.3151,85.3231,104000.0
2015-04-01 15:55:00,107.27,107.36,107.21,107.34,190100.0,85.331,85.4026,85.2833,85.3867,190100.0
2015-04-02 09:30:00,107.45,107.76,107.22,107.29,74800.0,85.4742,85.7208,85.2912,85.3469,74800.0
2015-04-02 09:35:00,107.36,107.55,106.88,106.89,121000.0,85.4026,85.5537,85.0208,85.0287,121000.0
2015-04-02 09:40:00,106.96,107.15,106.83,107.1,75100.0,85.0844,85.2356,84.981,85.1958,75100.0
2015-04-02 09:45:00,107.08,107.4,107.08,107.25,97900.0,85.1799,85.4344,85.1799,85.3151,97900.0
2015-04-02 09:50:00,107.25,107.49,107.22,107.46,88600.0,85.3151,85.506,85.2912,85.4822,88600.0
2015-04-02 09:55:00,107.48,107.94,107.42,107.92,61600.0,85.4981,85.864,85.4503,85.8481,61600.0
2015-04-02 10:00:00,107.94,108.0,107.64,107.65,140300.0,85.864,85.9117,85.6253,85.6333,140300.0
2015-04-02 10:05:00,107.65,107.76,107.4,107.75,86500.0,85.6333,85.7208,85.4344,85.7128,86500.0
2015-04-02 10:10:00,107.75,107.94,107.68,107.93,59900.0,85.7128,85.864,85.6572,85.856,59900.0
2015-04-02 10:15:00,107.93,108.04,107.88,107.94,55800.0,85.856,85.9435,85.8163,85.864,55800.0
2015-04-02 10:20:00,107.92,108.25,107.92,108.25,57100.0,85.8481,86.1106,85.8481,86.1106,57100.0
2015-04-02 10:25:00,108.23,108.3,108.07,108.1,60200.0,86.0947,86.1504,85.9674,85.9913,60200.0
2015-04-02 10:30:00,108.06,108.06,107.88,107.9,47600.0,85.9594,85.9594,85.8163,85.8322,47600.0
2015-04-02 10:35:00,107.9,108.13,107.85,108.11,45100.0,85.8322,86.0151,85.7924,85.9992,45100.0
2015-04-02 10:40:00,108.09,108.21,107.91,107.96,36500.0,85.9833,86.0788,85.8401,85.8799,36500.0
2015-04-02 10:45:00,107.95,108.06,107.92,107.97,28600.0,85.8719,85.9594,85.8481,85.8879,28600.0
2015-04-02 10:50:00,107.97,107.98,107.6,107.75,43700.0,85.8879,85.8958,85.5935,85.7128,43700.0
2015-04-02 10:55:00,107.76,107.85,107.71,107.81,39000.0,85.7208,85.7924,85.681,85.7606,39000.0
2015-04-02 11:00:00,107.81,107.95,107.76,107.93,63500.0,85.7606,85.8719,85.7208,85.856,63500.0
2015-04-02 11:05:00,107.92,107.94,107.71,107.82,60300.0,85.8481,85.864,85.681,85.7685,60300.0
2015-04-02 11:10:00,107.82,107.84,107.76,107.79,38600.0,85.7685,85.7844,85.7208,85.7447,38600.0
2015-04-02 11:15:00,107.8,107.8,107.63,107.7,79200.0,85.7526,85.7526,85.6174,85.6731,79200.0
2015-04-02 11:20:00,107.68,107.8,107.65,107.8,36800.0,85.6572,85.7526,85.6333,85.7526,36800.0
2015-04-02 11:25:00,107.8,107.88,107.62,107.64,55500.0,85.7526,85.8163,85.6094,85.6253,55500.0
2015-04-02 11:30:00,107.64,107.69,107.55,107.64,48400.0,85.6253,85.6651,85.5537,85.6253,48400.0
2015-04-02 11:35:00,107.66,107.73,107.62,107.7,28100.0,85.6413,85.6969,85.6094,85.6731,28100.0
2015-04-02 11:40:00,107.7,107.73,107.51,107.51,29900.0,85.6731,85.6969,85.5219,85.5219,29900.0
2015-04-02 11:45:00,107.52,107.55,107.42,107.48,40000.0,85.5299,85.5537,85.4503,85.4981,40000.0
2015-04-02 11:50:00,107.46,107.52,107.35,107.39,34100.0,85.4822,85.5299,85.3947,85.4265,34100.0
2015-04-02 11:55:00,107.37,107.48,107.31,107.34,58000.0,85.4106,85.4981,85.3628,85.3867,58000.0
2015-04-02 12:00:00,107.33,107.33,107.09,107.09,30600.0,85.3787,85.3787,85.1878,85.1878,30600.0
2015-04-02 12:05:00,107.08,107.08,106.99,107.08,39300.0,85.1799,85.1799,85.1083,85.1799,39300.0
2015-04-02 12:10:00,107.08,107.14,107.06,107.07,22400.0,85.1799,85.2276,85.164,85.1719,22400.0
2015-04-02 12:15:00,107.05,107.25,107.03,107.23,67700.0,85.156,85.3151,85.1401,85.2992,67700.0
2015-04-02 12:20:00,107.21,107.23,107.08,107.13,13800.0,85.2833,85.2992,85.1799,85.2196,13800.0
2015-04-02 12:25:00,107.13,107.17,107.07,107.12,25500.0,85.2196,85.2515,85.1719,85.2117,25500.0
2015-04-02 12:30:00,107.12,107.24,107.1,107.2,39400.0,85.2117,85.3072,85.1958,85.2753,39400.0
2015-04-02 12:35:00,107.19,107.23,107.12,107.12,35000.0,85.2674,85.2992,85.2117,85.2117,35000.0
2015-04-02 12:40:00,107.12,107.2,107.02,107.18,34400.0,85.2117,85.2753,85.1321,85.2594,34400.0
2015-04-02 12:45:00,107.2,107.29,107.15,107.27,28700.0,85.2753,85.3469,85.2356,85.331,28700.0
2015-04-02 12:50:00,107.27,107.27,107.18,107.23,19100.0,85.331,85.331,85.2594,85.2992,19100.0
2015-04-02 12:55:00,107.22,107.27,107.16,107.19,12900.0,85.2912,85.331,85.2435,85.2674,12900.0
2015-04-02 13:00:00,107.18,107.18,107.11,107.13,34800.0,85.2594,85.2594,85.2037,85.2196,34800.0
2015-04-02 13:05:00,107.13,107.13,107.07,107.08,15700.0,85.2196,85.2196,85.1719,85.1799,15700.0
2015-04-02 13:10:00,107.08,107.2,107.08,107.18,41900.0,85.1799,85.2753,85.1799,85.2594,41900.0
2015-04-02 13:15:00,107.17,107.26,107.17,107.21,37900.0,85.2515,85.3231,85.2515,85.2833,37900.0
2015-04-02 13:20:00,107.22,107.23,107.15,107.21,21400.0,85.2912,85.2992,85.2356,85.2833,21400.0
2015-04-02 13:25:00,107.21,107.28,107.21,107.26,15400.0,85.2833,85.339,85.2833,85.3231,15400.0
2015-04-02 13:30:00,107.27,107.44,107.26,107.42,52100.0,85.331,85.4662,85.3231,85.4503,52100.0
2015-04-02 13:35:00,107.42,107.42,107.32,107.33,24000.0,85.4503,85.4503,85.3708,85.3787,24000.0
2015-04-02 13:40:00,107.32,107.32,107.16,107.17,20800.0,85.3708,85.3708,85.2435,85.2515,20800.0
2015-04-02 13:45:00,107.18,107.32,107.14,107.3,48400.0,85.2594,85.3708,85.2276,85.3549,48400.0
2015-04-02 13:50:00,107.31,107.37,107.3,107.31,32200.0,85.3628,85.4106,85.3549,85.3628,32200.0
2015-04-02 13:55:00,107.32,107.33,107.2,107.21,20500.0,85.3708,85.3787,85.2753,85.2833,20500.0
2015-04-02 14:00:00,107.21,107.26,107.19,107.23,18700.0,85.2833,85.3231,85.2674,85.2992,18700.0
2015-04-02 14:05:00,107.24,107.33,107.2,107.3,18800.0,85.3072,85.3787,85.2753,85.3549,18800.0
2015-04-02 14:10:00,107.3,107.35,107.27,107.34,15000.0,85.3549,85.3947,85.331,85.3867,15000.0
2015-04-02 14:15:00,107.34,107.47,107.33,107.46,35900.0,85.3867,85.4901,85.3787,85.4822,35900.0
2015-04-02 14:20:00,107.46,107.5,107.34,107.35,39200.0,85.4822,85.514,85.3867,85.3947,39200.0
2015-04-02 14:25:00,107.35,107.38,107.33,107.36,21600.0,85.3947,85.4185,85.3787,85.4026,21600.0
2015-04-02 14:30:00,107.37,107.4,107.28,107.29,37600.0,85.4106,85.4344,85.339,85.3469,37600.0
2015-04-02 14:35:00,107.29,107.37,107.27,107.35,22600.0,85.3469,85.4106,85.331,85.3947,22600.0
2015-04-02 14:40:00,107.34,107.39,107.24,107.26,19100.0,85.3867,85.4265,85.3072,85.3231,19100.0
2015-04-02 14:45:00,107.27,107.27,107.15,107.22,28700.0,85.331,85.331,85.2356,85.2912,28700.0
2015-04-02 14:50:00,107.2,107.24,107.17,107.23,16700.0,85.2753,85.3072,85.2515,85.2992,16700.0
2015-04-02 14:55:00,107.23,107.36,107.23,107.3,27000.0,85.2992,85.4026,85.2992,85.3549,27000.0
2015-04-02 15:00:00,107.29,107.42,107.27,107.41,44900.0,85.3469,85.4503,85.331,85.4424,44900.0
2015-04-02 15:05:00,107.4,107.44,107.35,107.37,35000.0,85.4344,85.4662,85.3947,85.4106,35000.0
2015-04-02 15:10:00,107.38,107.43,107.37,107.4,46900.0,85.4185,85.4583,85.4106,85.4344,46900.0
2015-04-02 15:15:00,107.4,107.4,107.32,107.32,36700.0,85.4344,85.4344,85.3708,85.3708,36700.0
2015-04-02 15:20:00,107.31,107.32,107.25,107.28,32200.0,85.3628,85.3708,85.3151,85.339,32200.0
2015-04-02 15:25:00,107.28,107.42,107.27,107.39,30300.0,85.339,85.4503,85.331,85.4265,30300.0
2015-04-02 15:30:00,107.39,107.43,107.35,107.38,30700.0,85.4265,85.4583,85.3947,85.4185,30700.0
2015-04-02 15:35:00,107.38,107.46,107.37,107.41,47000.0,85.4185,85.4822,85.4106,85.4424,47000.0
2015-04-02 15:40:00,107.41,107.41,107.3,107.34,64500.0,85.4424,85.4424,85.3549,85.3867,64500.0
2015-04-02 15:45:00,107.35,107.39,107.32,107.39,134000.0,85.3947,85.4265,85.3708,85.4265,134000.0
2015-04-02 15:50:00,107.39,107.39,107.33,107.34,131000.0,85.4265,85.4265,85.3787,85.3867,131000.0
2015-04-02 15:55:00,107.34,107.34,107.13,107.13,261400.0,85.3867,85.3867,85.2196,85.2196,261400.0
2015-04-06 09:30:00,106.34,106.62,106.25,106.42,136100.0,84.5912,84.814,84.5196,84.6549,136100.0
2015-04-06 09:35:00,106.43,106.89,106.43,106.71,133400.0,84.6628,85.0287,84.6628,84.8855,133400.0
2015-04-06 09:40:00,106.67,106.98,106.67,106.74,115700.0,84.8537,85.1003,84.8537,84.9094,115700.0
2015-04-06 09:45:00,106.74,106.79,106.49,106.63,97600.0,84.9094,84.9492,84.7105,84.8219,97600.0
2015-04-06 09:50:00,106.64,106.65,106.43,106.47,87900.0,84.8299,84.8378,84.6628,84.6946,87900.0
2015-04-06 09:55:00,106.48,106.51,106.42,106.48,53700.0,84.7026,84.7265,84.6549,84.7026,53700.0
2015-04-06 10:00:00,106.48,106.7,106.46,106.65,50600.0,84.7026,84.8776,84.6867,84.8378,50600.0
2015-04-06 10:05:00,106.66,106.93,106.65,106.86,61800.0,84.8458,85.0606,84.8378,85.0049,61800.0
2015-04-06 10:10:00,106.89,106.94,106.84,106.94,31900.0,85.0287,85.0685,84.989,85.0685,31900.0
2015-04-06 10:15:00,106.95,107.05,106.88,106.88,27600.0,85.0765,85.156,85.0208,85.0208,27600.0
2015-04-06 10:20:00,106.9,107.18,106.9,107.18,40800.0,85.0367,85.2594,85.0367,85.2594,40800.0
2015-04-06 10:25:00,107.17,107.4,107.17,107.35,73200.0,85.2515,85.4344,85.2515,85.3947,73200.0
2015-04-06 10:30:00,107.37,107.47,107.27,107.32,32200.0,85.4106,85.4901,85.331,85.3708,32200.0
2015-04-06 10:35:00,107.34,107.39,107.27,107.37,27800.0,85.3867,85.4265,85.331,85.4106,27800.0
2015-04-06 10:40:00,107.39,107.44,107.35,107.38,43700.0,85.4265,85.4662,85.3947,85.4185,43700.0
2015-04-06 10:45:00,107.38,107.41,107.34,107.37,48200.0,85.4185,85.4424,85.3867,85.4106,48200.0
2015-04-06 10:50:00,107.37,107.37,107.21,107.35,66200.0,85.4106,85.4106,85.2833,85.3947,66200.0
2015-04-06 10:55:00,107.36,107.44,107.31,107.38,29400.0,85.4026,85.4662,85.3628,85.4185,29400.0
2015-04-06 11:00:00,107.38,107.54,107.35,107.42,23200.0,85.4185,85.5458,85.3947,85.4503,23200.0
2015-04-06 11:05:00,107.43,107.52,107.41,107.47,28800.0,85.4583,85.5299,85.4424,85.4901,28800.0
2015-04-06 11:10:00,107.47,107.47,107.18,107.21,20300.0,85.4901,85.4901,85.2594,85.2833,20300.0
2015-04-06 11:15:00,107.21,107.33,107.19,107.31,28100.0,85.2833,85.3787,85.2674,85.3628,28100.0
2015-04-06 11:20:00,107.3,107.38,107.25,107.31,19000.0,85.3549,85.4185,85.3151,85.3628,19000.0
2015-04-06 11:25:00,107.37,107.4,107.31,107.38,21700.0,85.4106,85.4344,85.3628,85.4185,21700.0
2015-04-06 11:30:00,107.38,107.38,107.25,107.26,35500.0,85.4185,85.4185,85.3151,85.3231,35500.0
2015-04-06 11:35:00,107.25,107.28,107.2,107.22,24000.0,85.3151,85.339,85.2753,85.2912,24000.0
2015-04-06 11:40:00,107.21,107.26,107.14,107.16,45900.0,85.2833,85.3231,85.2276,85.2435,45900.0
2015-04-06 11:45:00,107.18,107.19,107.07,107.12,28000.0,85.2594,85.2674,85.1719,85.2117,28000.0
2015-04-06 11:50:00,107.12,107.25,107.1,107.21,58100.0,85.2117,85.3151,85.1958,85.2833,58100.0
2015-04-06 11:55:00,107.21,107.25,107.13,107.25,23600.0,85.2833,85.3151,85.2196,85.3151,23600.0
2015-04-06 12:00:00,107.24,107.34,107.2,107.3,28700.0,85.3072,85.3867,85.2753,85.3549,28700.0
2015-04-06 12:05:00,107.3,107.32,107.09,107.09,35800.0,85.3549,85.3708,85.1878,85.1878,35800.0
2015-04-06 12:10:00,107.09,107.13,106.96,106.99,41100.0,85.1878,85.2196,85.0844,85.1083,41100.0
2015-04-06 12:15:00,106.99,107.0,106.9,106.97,35300.0,85.1083,85.1162,85.0367,85.0924,35300.0
2015-04-06 12:20:00,106.96,107.17,106.95,107.16,33000.0,85.0844,85.2515,85.0765,85.2435,33000.0
2015-04-06 12:25:00,107.17,107.17,106.96,106.96,53500.0,85.2515,85.2515,85.0844,85.0844,53500.0
2015-04-06 12:30:00,106.97,107.06,106.93,106.96,27400.0,85.0924,85.164,85.0606,85.0844,27400.0
2015-04-06 12:35:00,106.96,106.99,106.78,106.82,63500.0,85.0844,85.1083,84.9412,84.973,63500.0
2015-04-06 12:40:00,106.81,106.82,106.7,106.73,39100.0,84.9651,84.973,84.8776,84.9015,39100.0
2015-04-06 12:45:00,106.74,106.78,106.68,106.69,126800.0,84.9094,84.9412,84.8617,84.8696,126800.0
2015-04-06 12:50:00,106.69,106.75,106.66,106.72,99400.0,84.8696,84.9174,84.8458,84.8935,99400.0
2015-04-06 12:55:00,106.71,106.74,106.67,106.69,53900.0,84.8855,84.9094,84.8537,84.8696,53900.0
2015-04-06 13:00:00,106.69,106.79,106.67,106.79,27600.0,84.8696,84.9492,84.8537,84.9492,27600.0
2015-04-06 13:05:00,106.79,106.79,106.67,106.71,51400.0,84.9492,84.9492,84.8537,84.8855,51400.0
2015-04-06 13:10:00,106.71,106.78,106.61,106.64,64800.0,84.8855,84.9412,84.806,84.8299,64800.0
2015-04-06 13:15:00,106.64,106.72,106.55,106.69,48600.0,84.8299,84.8935,84.7583,84.8696,48600.0
2015-04-06 13:20:00,106.7,106.72,106.64,106.7,26600.0,84.8776,84.8935,84.8299,84.8776,26600.0
2015-04-06 13:25:00,106.7,106.71,106.57,106.64,40700.0,84.8776,84.8855,84.7742,84.8299,40700.0
2015-04-06 13:30:00,106.65,106.72,106.47,106.48,57900.0,84.8378,84.8935,84.6946,84.7026,57900.0
2015-04-06 13:35:00,106.49,106.56,106.47,106.51,31900.0,84.7105,84.7662,84.6946,84.7265,31900.0
2015-04-06 13:40:00,106.52,106.65,106.52,106.64,28400.0,84.7344,84.8378,84.7344,84.8299,28400.0
2015-04-06 13:45:00,106.64,106.78,106.64,106.77,37900.0,84.8299,84.9412,84.8299,84.9333,37900.0
2015-04-06 13:50:00,106.77,106.79,106.75,106.79,19400.0,84.9333,84.9492,84.9174,84.9492,19400.0
2015-04-06 13:55:00,106.79,106.82,106.77,106.82,51800.0,84.9492,84.973,84.9333,84.973,51800.0
2015-04-06 14:00:00,106.82,106.96,106.81,106.95,35300.0,84.973,85.0844,84.9651,85.0765,35300.0
2015-04-06 14:05:00,106.95,106.96,106.84,106.88,55600.0,85.0765,85.0844,84.989,85.0208,55600.0
2015-04-06 14:10:00,106.87,106.87,106.74,106.79,35600.0,85.0128,85.0128,84.9094,84.9492,35600.0
2015-04-06 14:15:00,106.8,106.92,106.8,106.91,22600.0,84.9571,85.0526,84.9571,85.0446,22600.0
2015-04-06 14:20:00,106.9,106.97,106.9,106.96,26800.0,85.0367,85.0924,85.0367,85.0844,26800.0
2015-04-06 14:25:00,106.96,106.98,106.85,106.85,23500.0,85.0844,85.1003,84.9969,84.9969,23500.0
2015-04-06 14:30:00,106.86,106.95,106.82,106.94,22600.0,85.0049,85.0765,84.973,85.0685,22600.0
2015-04-06 14:35:00,106.96,107.03,106.95,107.03,29800.0,85.0844,85.1401,85.0765,85.1401,29800.0
2015-04-06 14:40:00,107.04,107.07,107.01,107.06,19200.0,85.1481,85.1719,85.1242,85.164,19200.0
2015-04-06 14:45:00,107.06,107.07,106.99,106.99,28700.0,85.164,85.1719,85.1083,85.1083,28700.0
2015-04-06 14:50:00,106.99,107.01,106.89,106.96,21800.0,85.1083,85.1242,85.0287,85.0844,21800.0
2015-04-06 14:55:00,106.97,106.97,106.87,106.97,20800.0,85.0924,85.0924,85.0128,85.0924,20800.0
2015-04-06 15:00:00,106.98,107.05,106.98,107.04,74100.0,85.1003,85.156,85.1003,85.1481,74100.0
2015-04-06 15:05:00,107.04,107.08,106.93,106.95,59400.0,85.1481,85.1799,85.0606,85.0765,59400.0
2015-04-06 15:10:00,106.96,107.1,106.95,107.1,30700.0,85.0844,85.1958,85.0765,85.1958,30700.0
2015-04-06 15:15:00,107.1,107.1,106.98,107.0,62100.0,85.1958,85.1958,85.1003,85.1162,62100.0
2015-04-06 15:20:00,106.99,107.03,106.89,106.9,55600.0,85.1083,85.1401,85.0287,85.0367,55600.0
2015-04-06 15:25:00,106.88,106.91,106.84,106.84,34500.0,85.0208,85.0446,84.989,84.989,34500.0
2015-04-06 15:30:00,106.85,106.87,106.67,106.69,76400.0,84.9969,85.0128,84.8537,84.8696,76400.0
2015-04-06 15:35:00,106.69,106.72,106.58,106.58,87800.0,84.8696,84.8935,84.7821,84.7821,87800.0
2015-04-06 15:40:00,106.58,106.61,106.52,106.54,143800.0,84.7821,84.806,84.7344,84.7503,143800.0
2015-04-06 15:45:00,106.53,106.55,106.44,106.46,107600.0,84.7424,84.7583,84.6708,84.6867,107600.0
2015-04-06 15:50:00,106.46,106.5,106.37,106.39,169300.0,84.6867,84.7185,84.6151,84.631,169300.0
2015-04-06 15:55:00,106.39,106.43,106.31,106.41,361900.0,84.631,84.6628,84.5674,84.6469,361900.0
2015-04-07 09:30:00,106.93,107.57,106.79,107.57,324800.0,85.0606,85.5697,84.9492,85.5697,324800.0
2015-04-07 09:35:00,107.55,107.82,107.26,107.32,120800.0,85.5537,85.7685,85.3231,85.3708,120800.0
2015-04-07 09:40:00,107.35,107.53,107.18,107.22,89500.0,85.3947,85.5378,85.2594,85.2912,89500.0
2015-04-07 09:45:00,107.22,107.42,106.86,106.98,103400.0,85.2912,85.4503,85.0049,85.1003,103400.0
2015-04-07 09:50:00,107.0,107.18,106.8,106.86,171700.0,85.1162,85.2594,84.9571,85.0049,171700.0
2015-04-07 09:55:00,106.83,106.84,106.48,106.53,89600.0,84.981,84.989,84.7026,84.7424,89600.0
2015-04-07 10:00:00,106.51,106.77,106.39,106.73,199000.0,84.7265,84.9333,84.631,84.9015,199000.0
2015-04-07 10:05:00,106.74,106.85,106.5,106.79,102900.0,84.9094,84.9969,84.7185,84.9492,102900.0
2015-04-07 10:10:00,106.79,107.18,106.71,107.1,88700.0,84.9492,85.2594,84.8855,85.1958,88700.0
2015-04-07 10:15:00,107.1,107.16,107.06,107.12,58000.0,85.1958,85.2435,85.164,85.2117,58000.0
2015-04-07 10:20:00,107.1,107.26,107.1,107.22,75100.0,85.1958,85.3231,85.1958,85.2912,75100.0
2015-04-07 10:25:00,107.22,107.29,107.12,107.25,53300.0,85.2912,85.3469,85.2117,85.3151,53300.0
2015-04-07 10:30:00,107.25,107.67,107.25,107.6,87700.0,85.3151,85.6492,85.3151,85.5935,87700.0
2015-04-07 10:35:00,107.61,107.77,107.59,107.75,95700.0,85.6015,85.7288,85.5856,85.7128,95700.0
2015-04-07 10:40:00,107.76,107.89,107.71,107.88,118300.0,85.7208,85.8242,85.681,85.8163,118300.0
2015-04-07 10:45:00,107.88,108.12,107.85,108.06,119400.0,85.8163,86.0072,85.7924,85.9594,119400.0
2015-04-07 10:50:00,108.07,108.07,107.74,107.74,76800.0,85.9674,85.9674,85.7049,85.7049,76800.0
2015-04-07 10:55:00,107.74,107.82,107.49,107.52,105600.0,85.7049,85.7685,85.506,85.5299,105600.0
2015-04-07 11:00:00,107.51,107.62,107.5,107.55,93600.0,85.5219,85.6094,85.514,85.5537,93600.0
2015-04-07 11:05:00,107.55,107.68,107.53,107.67,47400.0,85.5537,85.6572,85.5378,85.6492,47400.0
2015-04-07 11:10:00,107.67,107.91,107.67,107.85,63900.0,85.6492,85.8401,85.6492,85.7924,63900.0
2015-04-07 11:15:00,107.84,107.85,107.7,107.79,43700.0,85.7844,85.7924,85.6731,85.7447,43700.0
2015-04-07 11:20:00,107.78,107.79,107.63,107.78,39100.0,85.7367,85.7447,85.6174,85.7367,39100.0
2015-04-07 11:25:00,107.78,107.83,107.71,107.76,38600.0,85.7367,85.7765,85.681,85.7208,38600.0
2015-04-07 11:30:00,107.77,108.0,107.76,107.95,56900.0,85.7288,85.9117,85.7208,85.8719,56900.0
2015-04-07 11:35:00,107.94,107.96,107.83,107.95,33300.0,85.864,85.8799,85.7765,85.8719,33300.0
2015-04-07 11:40:00,107.94,107.99,107.88,107.89,46900.0,85.864,85.9038,85.8163,85.8242,46900.0
2015-04-07 11:45:00,107.9,108.14,107.9,108.05,61200.0,85.8322,86.0231,85.8322,85.9515,61200.0
2015-04-07 11:50:00,108.05,108.06,107.9,108.01,37700.0,85.9515,85.9594,85.8322,85.9197,37700.0
2015-04-07 11:55:00,108.01,108.26,108.01,108.25,61100.0,85.9197,86.1185,85.9197,86.1106,61100.0
2015-04-07 12:00:00,108.26,108.45,108.24,108.38,71600.0,86.1185,86.2697,86.1026,86.214,71600.0
2015-04-07 12:05:00,108.38,108.41,108.07,108.07,68700.0,86.214,86.2379,85.9674,85.9674,68700.0
2015-04-07 12:10:00,108.07,108.14,107.9,107.93,47600.0,85.9674,86.0231,85.8322,85.856,47600.0
2015-04-07 12:15:00,107.94,107.94,107.83,107.87,20900.0,85.864,85.864,85.7765,85.8083,20900.0
2015-04-07 12:20:00,107.87,108.03,107.87,108.03,22700.0,85.8083,85.9356,85.8083,85.9356,22700.0
2015-04-07 12:25:00,108.04,108.06,107.94,108.0,28300.0,85.9435,85.9594,85.864,85.9117,28300.0
2015-04-07 12:30:00,108.0,108.09,107.98,108.01,29800.0,85.9117,85.9833,85.8958,85.9197,29800.0
2015-04-07 12:35:00,108.01,108.02,107.92,108.01,38900.0,85.9197,85.9276,85.8481,85.9197,38900.0
2015-04-07 12:40:00,108.02,108.02,107.83,107.84,40000.0,85.9276,85.9276,85.7765,85.7844,40000.0
2015-04-07 12:45:00,107.83,107.84,107.73,107.75,28200.0,85.7765,85.7844,85.6969,85.7128,28200.0
2015-04-07 12:50:00,107.75,107.82,107.75,107.82,16200.0,85.7128,85.7685,85.7128,85.7685,16200.0
2015-04-07 12:55:00,107.81,107.9,107.78,107.82,26400.0,85.7606,85.8322,85.7367,85.7685,26400.0
2015-04-07 13:00:00,107.82,107.88,107.77,107.87,26700.0,85.7685,85.8163,85.7288,85.8083,26700.0
2015-04-07 13:05:00,107.87,107.9,107.79,107.9,33400.0,85.8083,85.8322,85.7447,85.8322,33400.0
2015-04-07 13:10:00,107.91,107.92,107.79,107.88,24600.0,85.8401,85.8481,85.7447,85.8163,24600.0
2015-04-07 13:15:00,107.88,108.0,107.84,108.0,29400.0,85.8163,85.9117,85.7844,85.9117,29400.0
2015-04-07 13:20:00,108.0,108.03,107.89,107.98,34100.0,85.9117,85.9356,85.8242,85.8958,34100.0
2015-04-07 13:25:00,107.98,108.0,107.88,107.97,29600.0,85.8958,85.9117,85.8163,85.8879,29600.0
2015-04-07 13:30:00,107.97,108.02,107.96,107.98,52100.0,85.8879,85.9276,85.8799,85.8958,52100.0
2015-04-07 13:35:00,107.98,108.02,107.97,108.0,38600.0,85.8958,85.9276,85.8879,85.9117,38600.0
2015-04-07 13:40:00,108.0,108.09,107.98,108.03,36200.0,85.9117,85.9833,85.8958,85.9356,36200.0
2015-04-07 13:45:00,108.02,108.05,107.99,108.0,51500.0,85.9276,85.9515,85.9038,85.9117,51500.0
2015-04-07 13:50:00,108.0,108.01,107.9,107.93,44900.0,85.9117,85.9197,85.8322,85.856,44900.0
2015-04-07 13:55:00,107.92,108.11,107.9,108.06,54800.0,85.8481,85.9992,85.8322,85.9594,54800.0
2015-04-07 14:00:00,108.07,108.07,107.98,108.07,35600.0,85.9674,85.9674,85.8958,85.9674,35600.0
2015-04-07 14:05:00,108.06,108.18,108.06,108.09,54500.0,85.9594,86.0549,85.9594,85.9833,54500.0
2015-04-07 14:10:00,108.08,108.15,108.07,108.13,27400.0,85.9754,86.031,85.9674,86.0151,27400.0
2015-04-07 14:15:00,108.11,108.11,108.0,108.07,38500.0,85.9992,85.9992,85.9117,85.9674,38500.0
2015-04-07 14:20:00,108.06,108.08,107.98,108.02,64200.0,85.9594,85.9754,85.8958,85.9276,64200.0
2015-04-07 14:25:00,108.02,108.09,108.0,108.05,64700.0,85.9276,85.9833,85.9117,85.9515,64700.0
2015-04-07 14:30:00,108.05,108.09,108.0,108.03,59900.0,85.9515,85.9833,85.9117,85.9356,59900.0
2015-04-07 14:35:00,108.03,108.13,108.02,108.1,46800.0,85.9356,86.0151,85.9276,85.9913,46800.0
2015-04-07 14:40:00,108.08,108.2,108.08,108.19,26900.0,85.9754,86.0708,85.9754,86.0629,26900.0
2015-04-07 14:45:00,108.19,108.19,108.0,108.03,33400.0,86.0629,86.0629,85.9117,85.9356,33400.0
2015-04-07 14:50:00,108.02,108.04,107.99,108.02,54400.0,85.9276,85.9435,85.9038,85.9276,54400.0
2015-04-07 14:55:00,108.02,108.11,108.01,108.03,74700.0,85.9276,85.9992,85.9197,85.9356,74700.0
2015-04-07 15:00:00,108.03,108.2,108.01,108.17,71800.0,85.9356,86.0708,85.9197,86.0469,71800.0
2015-04-07 15:05:00,108.17,108.31,108.14,108.27,107400.0,86.0469,86.1583,86.0231,86.1265,107400.0
2015-04-07 15:10:00,108.25,108.27,108.15,108.15,58000.0,86.1106,86.1265,86.031,86.031,58000.0
2015-04-07 15:15:00,108.14,108.15,108.07,108.1,58600.0,86.0231,86.031,85.9674,85.9913,58600.0
2015-04-07 15:20:00,108.1,108.1,107.94,108.01,146300.0,85.9913,85.9913,85.864,85.9197,146300.0
2015-04-07 15:25:00,108.01,108.11,107.97,108.11,55800.0,85.9197,85.9992,85.8879,85.9992,55800.0
2015-04-07 15:30:00,108.11,108.12,107.99,108.01,66100.0,85.9992,86.0072,85.9038,85.9197,66100.0
2015-04-07 15:35:00,108.01,108.01,107.77,107.81,91000.0,85.9197,85.9197,85.7288,85.7606,91000.0
2015-04-07 15:40:00,107.8,107.87,107.68,107.86,104000.0,85.7526,85.8083,85.6572,85.8003,104000.0
2015-04-07 15:45:00,107.87,107.94,107.85,107.93,148900.0,85.8083,85.864,85.7924,85.856,148900.0
2015-04-07 15:50:00,107.92,107.95,107.75,107.79,185600.0,85.8481,85.8719,85.7128,85.7447,185600.0
2015-04-07 15:55:00,107.8,107.93,107.78,107.79,195000.0,85.7526,85.856,85.7367,85.7447,195000.0
2015-04-08 09:30:00,107.7,108.26,107.66,107.83,129900.0,85.6731,86.1185,85.6413,85.7765,129900.0
2015-04-08 09:35:00,107.86,108.39,107.82,108.23,79600.0,85.8003,86.222,85.7685,86.0947,79600.0
2015-04-08 09:40:00,108.18,108.24,108.0,108.19,108100.0,86.0549,86.1026,85.9117,86.0629,108100.0
2015-04-08 09:45:00,108.18,108.27,108.0,108.24,16400.0,86.0549,86.1265,85.9117,86.1026,16400.0
2015-04-08 09:50:00,108.23,108.32,108.18,108.25,57900.0,86.0947,86.1663,86.0549,86.1106,57900.0
2015-04-08 09:55:00,108.27,108.52,108.21,108.52,57700.0,86.1265,86.3254,86.0788,86.3254,57700.0
2015-04-08 10:00:00,108.52,108.6,108.43,108.49,122200.0,86.3254,86.389,86.2538,86.3015,122200.0
2015-04-08 10:05:00,108.49,108.81,108.37,108.4,139900.0,86.3015,86.5561,86.206,86.2299,139900.0
2015-04-08 10:10:00,108.41,108.51,108.35,108.4,66700.0,86.2379,86.3174,86.1901,86.2299,66700.0
2015-04-08 10:15:00,108.38,108.47,108.37,108.45,60800.0,86.214,86.2856,86.206,86.2697,60800.0
2015-04-08 10:20:00,108.46,108.53,108.4,108.53,50800.0,86.2776,86.3333,86.2299,86.3333,50800.0
2015-04-08 10:25:00,108.54,108.55,108.15,108.22,61100.0,86.3413,86.3492,86.031,86.0867,61100.0
2015-04-08 10:30:00,108.24,108.42,108.22,108.3,44000.0,86.1026,86.2458,86.0867,86.1504,44000.0
2015-04-08 10:35:00,108.3,108.3,108.09,108.2,53100.0,86.1504,86.1504,85.9833,86.0708,53100.0
2015-04-08 10:40:00,108.19,108.2,107.93,108.01,112100.0,86.0629,86.0708,85.856,85.9197,112100.0
2015-04-08 10:45:00,108.0,108.11,107.98,108.11,62100.0,85.9117,85.9992,85.8958,85.9992,62100.0
2015-04-08 10:50:00,108.11,108.28,108.1,108.26,28900.0,85.9992,86.1344,85.9913,86.1185,28900.0
2015-04-08 10:55:00,108.26,108.27,108.1,108.1,20400.0,86.1185,86.1265,85.9913,85.9913,20400.0
2015-04-08 11:00:00,108.08,108.3,108.01,108.27,35500.0,85.9754,86.1504,85.9197,86.1265,35500.0
2015-04-08 11:05:00,108.26,108.36,108.23,108.26,27400.0,86.1185,86.1981,86.0947,86.1185,27400.0
2015-04-08 11:10:00,108.26,108.33,108.13,108.13,28200.0,86.1185,86.1742,86.0151,86.0151,28200.0
2015-04-08 11:15:00,108.13,108.31,108.1,108.24,23000.0,86.0151,86.1583,85.9913,86.1026,23000.0
2015-04-08 11:20:00,108.23,108.27,108.02,108.04,44800.0,86.0947,86.1265,85.9276,85.9435,44800.0
2015-04-08 11:25:00,108.03,108.13,107.99,108.13,52300.0,85.9356,86.0151,85.9038,86.0151,52300.0
2015-04-08 11:30:00,108.14,108.18,108.03,108.05,28300.0,86.0231,86.0549,85.9356,85.9515,28300.0
2015-04-08 11:35:00,108.04,108.25,108.01,108.25,30700.0,85.9435,86.1106,85.9197,86.1106,30700.0
2015-04-08 11:40:00,108.25,108.36,108.15,108.32,26300.0,86.1106,86.1981,86.031,86.1663,26300.0
2015-04-08 11:45:00,108.34,108.41,108.2,108.23,17000.0,86.1822,86.2379,86.0708,86.0947,17000.0
2015-04-08 11:50:00,108.23,108.23,108.11,108.18,14200.0,86.0947,86.0947,85.9992,86.0549,14200.0
2015-04-08 11:55:00,108.18,108.23,108.12,108.19,21400.0,86.0549,86.0947,86.0072,86.0629,21400.0
2015-04-08 12:00:00,108.19,108.23,108.02,108.02,25000.0,86.0629,86.0947,85.9276,85.9276,25000.0
2015-04-08 12:05:00,108.0,108.1,108.0,108.04,19400.0,85.9117,85.9913,85.9117,85.9435,19400.0
2015-04-08 12:10:00,108.04,108.1,108.0,108.04,33200.0,85.9435,85.9913,85.9117,85.9435,33200.0
2015-04-08 12:15:00,108.04,108.08,108.0,108.07,16100.0,85.9435,85.9754,85.9117,85.9674,16100.0
2015-04-08 12:20:00,108.05,108.06,107.99,108.02,38600.0,85.9515,85.9594,85.9038,85.9276,38600.0
2015-04-08 12:25:00,108.02,108.1,108.0,108.05,29800.0,85.9276,85.9913,85.9117,85.9515,29800.0
2015-04-08 12:30:00,108.05,108.06,108.0,108.03,17900.0,85.9515,85.9594,85.9117,85.9356,17900.0
2015-04-08 12:35:00,108.01,108.11,108.0,108.07,42200.0,85.9197,85.9992,85.9117,85.9674,42200.0
2015-04-08 12:40:00,108.06,108.23,108.06,108.21,21100.0,85.9594,86.0947,85.9594,86.0788,21100.0
2015-04-08 12:45:00,108.2,108.31,108.18,108.21,28700.0,86.0708,86.1583,86.0549,86.0788,28700.0
2015-04-08 12:50:00,108.21,108.24,108.05,108.07,15000.0,86.0788,86.1026,85.9515,85.9674,15000.0
2015-04-08 12:55:00,108.08,108.2,108.02,108.14,12200.0,85.9754,86.0708,85.9276,86.0231,12200.0
2015-04-08 13:00:00,108.13,108.24,108.13,108.19,16900.0,86.0151,86.1026,86.0151,86.0629,16900.0
2015-04-08 13:05:00,108.18,108.2,108.12,108.13,16800.0,86.0549,86.0708,86.0072,86.0151,16800.0
2015-04-08 13:10:00,108.14,108.23,108.14,108.17,34800.0,86.0231,86.0947,86.0231,86.0469,34800.0
2015-04-08 13:15:00,108.17,108.19,108.08,108.11,21200.0,86.0469,86.0629,85.9754,85.9992,21200.0
2015-04-08 13:20:00,108.12,108.15,108.06,108.06,13000.0,86.0072,86.031,85.9594,85.9594,13000.0
2015-04-08 13:25:00,108.08,108.14,108.05,108.11,9700.0,85.9754,86.0231,85.9515,85.9992,9700.0
2015-04-08 13:30:00,108.1,108.16,108.05,108.11,35400.0,85.9913,86.039,85.9515,85.9992,35400.0
2015-04-08 13:35:00,108.12,108.14,108.0,108.02,45700.0,86.0072,86.0231,85.9117,85.9276,45700.0
2015-04-08 13:40:00,108.03,108.07,107.97,108.05,28100.0,85.9356,85.9674,85.8879,85.9515,28100.0
2015-04-08 13:45:00,108.06,108.06,107.99,108.05,20600.0,85.9594,85.9594,85.9038,85.9515,20600.0
2015-04-08 13:50:00,108.05,108.16,108.0,108.14,20900.0,85.9515,86.039,85.9117,86.0231,20900.0
2015-04-08 13:55:00,108.14,108.17,108.06,108.09,23500.0,86.0231,86.0469,85.9594,85.9833,23500.0
2015-04-08 14:00:00,108.09,108.1,107.83,108.0,87400.0,85.9833,85.9913,85.7765,85.9117,87400.0
2015-04-08 14:05:00,107.98,108.05,107.67,107.7,118700.0,85.8958,85.9515,85.6492,85.6731,118700.0
2015-04-08 14:10:00,107.7,108.18,107.66,108.13,50800.0,85.6731,86.0549,85.6413,86.0151,50800.0
2015-04-08 14:15:00,108.13,108.33,108.1,108.22,20600.0,86.0151,86.1742,85.9913,86.0867,20600.0
2015-04-08 14:20:00,108.23,108.41,108.19,108.23,20500.0,86.0947,86.2379,86.0629,86.0947,20500.0
2015-04-08 14:25:00,108.23,108.24,108.13,108.17,33800.0,86.0947,86.1026,86.0151,86.0469,33800.0
2015-04-08 14:30:00,108.19,108.25,108.09,108.11,16900.0,86.0629,86.1106,85.9833,85.9992,16900.0
2015-04-08 14:35:00,108.12,108.16,108.0,108.01,20300.0,86.0072,86.039,85.9117,85.9197,20300.0
2015-04-08 14:40:00,108.0,108.04,107.93,108.02,164900.0,85.9117,85.9435,85.856,85.9276,164900.0
2015-04-08 14:45:00,108.04,108.16,108.03,108.13,20500.0,85.9435,86.039,85.9356,86.0151,20500.0
2015-04-08 14:50:00,108.13,108.14,107.95,107.97,34600.0,86.0151,86.0231,85.8719,85.8879,34600.0
2015-04-08 14:55:00,107.97,108.02,107.94,108.0,27200.0,85.8879,85.9276,85.864,85.9117,27200.0
2015-04-08 15:00:00,108.0,108.09,107.94,108.09,66700.0,85.9117,85.9833,85.864,85.9833,66700.0
2015-04-08 15:05:00,108.11,108.11,108.01,108.05,33200.0,85.9992,85.9992,85.9197,85.9515,33200.0
2015-04-08 15:10:00,108.05,108.1,107.93,107.96,38800.0,85.9515,85.9913,85.856,85.8799,38800.0
2015-04-08 15:15:00,107.95,108.05,107.95,108.01,53900.0,85.8719,85.9515,85.8719,85.9197,53900.0
2015-04-08 15:20:00,108.01,108.04,107.92,107.96,46500.0,85.9197,85.9435,85.8481,85.8799,46500.0
2015-04-08 15:25:00,107.96,108.08,107.96,107.98,37600.0,85.8799,85.9754,85.8799,85.8958,37600.0
2015-04-08 15:30:00,107.98,108.04,107.95,107.99,64000.0,85.8958,85.9435,85.8719,85.9038,64000.0
2015-04-08 15:35:00,107.98,108.03,107.96,108.03,50900.0,85.8958,85.9356,85.8799,85.9356,50900.0
2015-04-08 15:40:00,108.03,108.09,107.99,108.03,61600.0,85.9356,85.9833,85.9038,85.9356,61600.0
2015-04-08 15:45:00,108.05,108.12,108.01,108.09,163000.0,85.9515,86.0072,85.9197,85.9833,163000.0
2015-04-08 15:50:00,108.09,108.15,108.07,108.12,78000.0,85.9833,86.031,85.9674,86.0072,78000.0
2015-04-08 15:55:00,108.11,108.11,108.0,108.11,116700.0,85.9992,85.9992,85.9117,85.9992,116700.0
2015-04-09 09:30:00,107.85,108.23,107.7,108.21,129000.0,85.7924,86.0947,85.6731,86.0788,129000.0
2015-04-09 09:35:00,108.2,108.62,108.16,108.45,112500.0,86.0708,86.4049,86.039,86.2697,112500.0
2015-04-09 09:40:00,108.51,108.66,108.35,108.39,58000.0,86.3174,86.4367,86.1901,86.222,58000.0
2015-04-09 09:45:00,108.39,108.59,108.25,108.45,101400.0,86.222,86.381,86.1106,86.2697,101400.0
2015-04-09 09:50:00,108.42,108.42,108.11,108.19,34200.0,86.2458,86.2458,85.9992,86.0629,34200.0
2015-04-09 09:55:00,108.19,108.55,108.19,108.55,37300.0,86.0629,86.3492,86.0629,86.3492,37300.0
2015-04-09 10:00:00,108.53,108.83,108.48,108.58,51000.0,86.3333,86.572,86.2935,86.3731,51000.0
2015-04-09 10:05:00,108.58,108.58,108.28,108.49,48500.0,86.3731,86.3731,86.1344,86.3015,48500.0
2015-04-09 10:10:00,108.46,108.58,108.3,108.5,56200.0,86.2776,86.3731,86.1504,86.3095,56200.0
2015-04-09 10:15:00,108.5,108.53,108.37,108.41,42100.0,86.3095,86.3333,86.206,86.2379,42100.0
2015-04-09 10:20:00,108.42,108.66,108.31,108.47,52500.0,86.2458,86.4367,86.1583,86.2856,52500.0
2015-04-09 10:25:00,108.42,108.6,108.42,108.55,48200.0,86.2458,86.389,86.2458,86.3492,48200.0
2015-04-09 10:30:00,108.52,108.53,108.41,108.51,36100.0,86.3254,86.3333,86.2379,86.3174,36100.0
2015-04-09 10:35:00,108.48,108.52,108.38,108.52,26900.0,86.2935,86.3254,86.214,86.3254,26900.0
2015-04-09 10:40:00,108.49,108.51,108.23,108.36,39500.0,86.3015,86.3174,86.0947,86.1981,39500.0
2015-04-09 10:45:00,108.36,108.37,108.22,108.3,38800.0,86.1981,86.206,86.0867,86.1504,38800.0
2015-04-09 10:50:00,108.31,108.33,108.21,108.24,34900.0,86.1583,86.1742,86.0788,86.1026,34900.0
2015-04-09 10:55:00,108.23,108.34,108.14,108.34,37700.0,86.0947,86.1822,86.0231,86.1822,37700.0
2015-04-09 11:00:00,108.33,108.36,108.23,108.28,35200.0,86.1742,86.1981,86.0947,86.1344,35200.0
2015-04-09 11:05:00,108.26,108.28,108.23,108.25,29300.0,86.1185,86.1344,86.0947,86.1106,29300.0
2015-04-09 11:10:00,108.24,108.35,108.23,108.27,24400.0,86.1026,86.1901,86.0947,86.1265,24400.0
2015-04-09 11:15:00,108.27,108.27,108.21,108.23,22400.0,86.1265,86.1265,86.0788,86.0947,22400.0
2015-04-09 11:20:00,108.21,108.22,108.14,108.17,28900.0,86.0788,86.0867,86.0231,86.0469,28900.0
2015-04-09 11:25:00,108.17,108.46,108.15,108.39,30000.0,86.0469,86.2776,86.031,86.222,30000.0
2015-04-09 11:30:00,108.39,108.5,108.39,108.49,24900.0,86.222,86.3095,86.222,86.3015,24900.0
2015-04-09 11:35:00,108.5,108.6,108.5,108.58,50500.0,86.3095,86.389,86.3095,86.3731,50500.0
2015-04-09 11:40:00,108.6,108.65,108.51,108.61,25100.0,86.389,86.4288,86.3174,86.397,25100.0
2015-04-09 11:45:00,108.63,108.65,108.51,108.58,32000.0,86.4129,86.4288,86.3174,86.3731,32000.0
2015-04-09 11:50:00,108.58,108.63,108.51,108.51,25500.0,86.3731,86.4129,86.3174,86.3174,25500.0
2015-04-09 11:55:00,108.49,108.61,108.46,108.57,22900.0,86.3015,86.397,86.2776,86.3651,22900.0
2015-04-09 12:00:00,108.57,108.75,108.55,108.75,32600.0,86.3651,86.5083,86.3492,86.5083,32600.0
2015-04-09 12:05:00,108.74,108.78,108.68,108.71,34100.0,86.5004,86.5322,86.4526,86.4765,34100.0
2015-04-09 12:10:00,108.7,108.74,108.64,108.7,39500.0,86.4685,86.5004,86.4208,86.4685,39500.0
2015-04-09 12:15:00,108.7,108.75,108.65,108.7,26700.0,86.4685,86.5083,86.4288,86.4685,26700.0
2015-04-09 12:20:00,108.7,108.86,108.7,108.86,27700.0,86.4685,86.5958,86.4685,86.5958,27700.0
2015-04-09 12:25:00,108.88,108.95,108.81,108.85,29200.0,86.6117,86.6674,86.5561,86.5879,29200.0
2015-04-09 12:30:00,108.85,108.86,108.71,108.71,39000.0,86.5879,86.5958,86.4765,86.4765,39000.0
2015-04-09 12:35:00,108.71,108.88,108.7,108.83,22800.0,86.4765,86.6117,86.4685,86.572,22800.0
2015-04-09 12:40:00,108.82,108.86,108.81,108.85,56500.0,86.564,86.5958,86.5561,86.5879,56500.0
2015-04-09 12:45:00,108.84,108.88,108.75,108.81,16800.0,86.5799,86.6117,86.5083,86.5561,16800.0
2015-04-09 12:50:00,108.81,108.87,108.77,108.87,21800.0,86.5561,86.6038,86.5242,86.6038,21800.0
2015-04-09 12:55:00,108.87,108.87,108.81,108.86,20000.0,86.6038,86.6038,86.5561,86.5958,20000.0
2015-04-09 13:00:00,108.87,108.91,108.76,108.84,35200.0,86.6038,86.6356,86.5163,86.5799,35200.0
2015-04-09 13:05:00,108.84,108.87,108.77,108.78,22700.0,86.5799,86.6038,86.5242,86.5322,22700.0
2015-04-09 13:10:00,108.78,108.86,108.77,108.78,16200.0,86.5322,86.5958,86.5242,86.5322,16200.0
2015-04-09 13:15:00,108.78,108.8,108.76,108.78,9000.0,86.5322,86.5481,86.5163,86.5322,9000.0
2015-04-09 13:20:00,108.78,108.91,108.74,108.88,25800.0,86.5322,86.6356,86.5004,86.6117,25800.0
2015-04-09 13:25:00,108.89,108.98,108.82,108.93,33800.0,86.6197,86.6913,86.564,86.6515,33800.0
2015-04-09 13:30:00,108.95,108.96,108.87,108.93,26400.0,86.6674,86.6754,86.6038,86.6515,26400.0
2015-04-09 13:35:00,108.94,108.96,108.8,108.85,84900.0,86.6595,86.6754,86.5481,86.5879,84900.0
2015-04-09 13:40:00,108.87,108.92,108.79,108.9,18000.0,86.6038,86.6436,86.5401,86.6276,18000.0
2015-04-09 13:45:00,108.9,109.02,108.89,109.01,28600.0,86.6276,86.7231,86.6197,86.7151,28600.0
2015-04-09 13:50:00,109.02,109.04,108.98,109.0,26300.0,86.7231,86.739,86.6913,86.7072,26300.0
2015-04-09 13:55:00,108.99,109.01,108.94,108.98,36900.0,86.6992,86.7151,86.6595,86.6913,36900.0
2015-04-09 14:00:00,108.97,108.99,108.95,108.96,26300.0,86.6833,86.6992,86.6674,86.6754,26300.0
2015-04-09 14:05:00,108.96,109.09,108.93,109.03,70800.0,86.6754,86.7788,86.6515,86.7311,70800.0
2015-04-09 14:10:00,109.02,109.08,108.99,109.03,27400.0,86.7231,86.7708,86.6992,86.7311,27400.0
2015-04-09 14:15:00,109.04,109.05,109.0,109.03,86200.0,86.739,86.747,86.7072,86.7311,86200.0
2015-04-09 14:20:00,109.03,109.09,109.0,109.09,51100.0,86.7311,86.7788,86.7072,86.7788,51100.0
2015-04-09 14:25:00,109.1,109.15,109.07,109.15,35600.0,86.7867,86.8265,86.7629,86.8265,35600.0
2015-04-09 14:30:00,109.14,109.19,109.13,109.18,31000.0,86.8186,86.8583,86.8106,86.8504,31000.0
2015-04-09 14:35:00,109.16,109.26,109.14,109.26,34300.0,86.8345,86.914,86.8186,86.914,34300.0
2015-04-09 14:40:00,109.26,109.33,109.26,109.28,31700.0,86.914,86.9697,86.914,86.9299,31700.0
2015-04-09 14:45:00,109.28,109.29,109.24,109.27,35200.0,86.9299,86.9379,86.8981,86.922,35200.0
2015-04-09 14:50:00,109.27,109.35,109.23,109.35,32900.0,86.922,86.9856,86.8902,86.9856,32900.0
2015-04-09 14:55:00,109.34,109.43,109.31,109.43,49200.0,86.9777,87.0492,86.9538,87.0492,49200.0
2015-04-09 15:00:00,109.42,109.54,109.4,109.49,49800.0,87.0413,87.1368,87.0254,87.097,49800.0
2015-04-09 15:05:00,109.51,109.54,109.47,109.5,63600.0,87.1129,87.1368,87.0811,87.1049,63600.0
2015-04-09 15:10:00,109.5,109.84,109.48,109.73,84600.0,87.1049,87.3754,87.089,87.2879,84600.0
2015-04-09 15:15:00,109.72,109.78,109.64,109.7,47400.0,87.2799,87.3277,87.2163,87.264,47400.0
2015-04-09 15:20:00,109.7,109.74,109.55,109.61,45500.0,87.264,87.2958,87.1447,87.1924,45500.0
2015-04-09 15:25:00,109.62,109.75,109.59,109.73,52100.0,87.2004,87.3038,87.1765,87.2879,52100.0
2015-04-09 15:30:00,109.73,109.75,109.59,109.7,113100.0,87.2879,87.3038,87.1765,87.264,113100.0
2015-04-09 15:35:00,109.69,109.78,109.68,109.75,97800.0,87.2561,87.3277,87.2481,87.3038,97800.0
2015-04-09 15:40:00,109.73,109.87,109.73,109.86,98300.0,87.2879,87.3993,87.2879,87.3913,98300.0
2015-04-09 15:45:00,109.86,109.93,109.77,109.89,106100.0,87.3913,87.447,87.3197,87.4152,106100.0
2015-04-09 15:50:00,109.89,109.93,109.76,109.79,225500.0,87.4152,87.447,87.3118,87.3356,225500.0
2015-04-09 15:55:00,109.78,109.92,109.76,109.81,149900.0,87.3277,87.439,87.3118,87.3515,149900.0
2015-04-10 09:30:00,111.5,111.94,110.73,111.72,350700.0,88.6959,89.0459,88.0834,88.8709,350700.0
2015-04-10 09:35:00,111.71,111.72,111.42,111.5,220200.0,88.8629,88.8709,88.6323,88.6959,220200.0
2015-04-10 09:40:00,111.5,111.58,111.02,111.08,210200.0,88.6959,88.7595,88.3141,88.3618,210200.0
2015-04-10 09:45:00,111.11,111.25,111.06,111.24,117700.0,88.3857,88.497,88.3459,88.4891,117700.0
2015-04-10 09:50:00,111.25,111.32,111.18,111.24,93100.0,88.497,88.5527,88.4413,88.4891,93100.0
2015-04-10 09:55:00,111.22,111.48,111.13,111.28,85000.0,88.4732,88.68,88.4016,88.5209,85000.0
2015-04-10 10:00:00,111.27,111.34,111.18,111.22,107400.0,88.5129,88.5686,88.4413,88.4732,107400.0
2015-04-10 10:05:00,111.22,111.55,111.17,111.53,108100.0,88.4732,88.7357,88.4334,88.7198,108100.0
2015-04-10 10:10:00,111.53,111.54,111.22,111.22,100900.0,88.7198,88.7277,88.4732,88.4732,100900.0
2015-04-10 10:15:00,111.23,111.37,111.2,111.27,87600.0,88.4811,88.5925,88.4572,88.5129,87600.0
2015-04-10 10:20:00,111.27,111.34,111.21,111.29,56800.0,88.5129,88.5686,88.4652,88.5288,56800.0
2015-04-10 10:25:00,111.29,111.42,111.27,111.4,90000.0,88.5288,88.6323,88.5129,88.6163,90000.0
2015-04-10 10:30:00,111.41,111.47,111.26,111.28,53300.0,88.6243,88.672,88.505,88.5209,53300.0
2015-04-10 10:35:00,111.29,111.57,111.28,111.47,73700.0,88.5288,88.7516,88.5209,88.672,73700.0
2015-04-10 10:40:00,111.51,111.66,111.46,111.64,57500.0,88.7038,88.8232,88.6641,88.8073,57500.0
2015-04-10 10:45:00,111.65,111.65,111.43,111.47,67900.0,88.8152,88.8152,88.6402,88.672,67900.0
2015-04-10 10:50:00,111.47,111.71,111.47,111.68,60400.0,88.672,88.8629,88.672,88.8391,60400.0
2015-04-10 10:55:00,111.68,111.77,111.57,111.74,40900.0,88.8391,88.9107,88.7516,88.8868,40900.0
2015-04-10 11:00:00,111.72,111.77,111.63,111.77,64100.0,88.8709,88.9107,88.7993,88.9107,64100.0
2015-04-10 11:05:00,111.77,111.88,111.72,111.87,58100.0,88.9107,88.9982,88.8709,88.9902,58100.0
2015-04-10 11:10:00,111.87,111.98,111.84,111.92,63500.0,88.9902,89.0777,88.9664,89.03,63500.0
2015-04-10 11:15:00,111.91,112.23,111.91,112.17,92900.0,89.022,89.2766,89.022,89.2289,92900.0
2015-04-10 11:20:00,112.17,112.26,112.15,112.23,58700.0,89.2289,89.3005,89.213,89.2766,58700.0
2015-04-10 11:25:00,112.24,112.44,112.2,112.4,79500.0,89.2845,89.4436,89.2527,89.4118,79500.0
2015-04-10 11:30:00,112.4,112.4,112.12,112.12,126400.0,89.4118,89.4118,89.1891,89.1891,126400.0
2015-04-10 11:35:00,112.12,112.25,112.03,112.19,96600.0,89.1891,89.2925,89.1175,89.2448,96600.0
2015-04-10 11:40:00,112.19,112.19,112.12,112.16,39900.0,89.2448,89.2448,89.1891,89.2209,39900.0
2015-04-10 11:45:00,112.16,112.22,112.0,112.0,94000.0,89.2209,89.2686,89.0936,89.0936,94000.0
2015-04-10 11:50:00,112.0,112.05,112.0,112.03,45100.0,89.0936,89.1334,89.0936,89.1175,45100.0
2015-04-10 11:55:00,112.04,112.04,111.89,111.96,63000.0,89.1254,89.1254,89.0061,89.0618,63000.0
2015-04-10 12:00:00,111.95,112.19,111.95,112.08,48000.0,89.0539,89.2448,89.0539,89.1573,48000.0
2015-04-10 12:05:00,112.08,112.11,112.0,112.06,36000.0,89.1573,89.1811,89.0936,89.1414,36000.0
2015-04-10 12:10:00,112.05,112.09,112.01,112.03,34500.0,89.1334,89.1652,89.1016,89.1175,34500.0
2015-04-10 12:15:00,112.03,112.05,112.0,112.03,35000.0,89.1175,89.1334,89.0936,89.1175,35000.0
2015-04-10 12:20:00,112.04,112.04,111.94,112.02,53700.0,89.1254,89.1254,89.0459,89.1095,53700.0
2015-04-10 12:25:00,112.03,112.03,111.88,111.93,40100.0,89.1175,89.1175,88.9982,89.0379,40100.0
2015-04-10 12:30:00,111.93,111.93,111.84,111.86,27100.0,89.0379,89.0379,88.9664,88.9823,27100.0
2015-04-10 12:35:00,111.85,111.93,111.84,111.87,31900.0,88.9743,89.0379,88.9664,88.9902,31900.0
2015-04-10 12:40:00,111.87,111.87,111.77,111.85,29900.0,88.9902,88.9902,88.9107,88.9743,29900.0
2015-04-10 12:45:00,111.86,111.9,111.73,111.74,36900.0,88.9823,89.0141,88.8789,88.8868,36900.0
2015-04-10 12:50:00,111.74,111.84,111.69,111.84,36700.0,88.8868,88.9664,88.847,88.9664,36700.0
2015-04-10 12:55:00,111.83,111.94,111.83,111.93,50600.0,88.9584,89.0459,88.9584,89.0379,50600.0
2015-04-10 13:00:00,111.92,111.96,111.8,111.81,32200.0,89.03,89.0618,88.9345,88.9425,32200.0
2015-04-10 13:05:00,111.81,111.82,111.72,111.73,26500.0,88.9425,88.9504,88.8709,88.8789,26500.0
2015-04-10 13:10:00,111.72,111.75,111.6,111.6,32100.0,88.8709,88.8948,88.7754,88.7754,32100.0
2015-04-10 13:15:00,111.6,111.63,111.59,111.61,27000.0,88.7754,88.7993,88.7675,88.7834,27000.0
2015-04-10 13:20:00,111.61,111.65,111.54,111.57,35100.0,88.7834,88.8152,88.7277,88.7516,35100.0
2015-04-10 13:25:00,111.57,111.59,111.47,111.58,62700.0,88.7516,88.7675,88.672,88.7595,62700.0
2015-04-10 13:30:00,111.59,111.64,111.47,111.49,34600.0,88.7675,88.8073,88.672,88.6879,34600.0
2015-04-10 13:35:00,111.49,111.58,111.48,111.54,32800.0,88.6879,88.7595,88.68,88.7277,32800.0
2015-04-10 13:40:00,111.54,111.67,111.54,111.66,36600.0,88.7277,88.8311,88.7277,88.8232,36600.0
2015-04-10 13:45:00,111.66,111.8,111.64,111.79,33600.0,88.8232,88.9345,88.8073,88.9266,33600.0
2015-04-10 13:50:00,111.79,111.81,111.68,111.69,42100.0,88.9266,88.9425,88.8391,88.847,42100.0
2015-04-10 13:55:00,111.7,111.79,111.7,111.78,36600.0,88.855,88.9266,88.855,88.9186,36600.0
2015-04-10 14:00:00,111.78,111.87,111.77,111.86,37500.0,88.9186,88.9902,88.9107,88.9823,37500.0
2015-04-10 14:05:00,111.86,111.87,111.75,111.79,35000.0,88.9823,88.9902,88.8948,88.9266,35000.0
2015-04-10 14:10:00,111.8,111.86,111.8,111.86,29700.0,88.9345,88.9823,88.9345,88.9823,29700.0
2015-04-10 14:15:00,111.85,111.86,111.75,111.76,30200.0,88.9743,88.9823,88.8948,88.9027,30200.0
2015-04-10 14:20:00,111.76,111.77,111.62,111.64,50400.0,88.9027,88.9107,88.7913,88.8073,50400.0
2015-04-10 14:25:00,111.64,111.71,111.63,111.66,41600.0,88.8073,88.8629,88.7993,88.8232,41600.0
2015-04-10 14:30:00,111.67,111.73,111.59,111.6,37600.0,88.8311,88.8789,88.7675,88.7754,37600.0
2015-04-10 14:35:00,111.6,111.63,111.56,111.59,38900.0,88.7754,88.7993,88.7436,88.7675,38900.0
2015-04-10 14:40:00,111.59,111.74,111.58,111.71,38400.0,88.7675,88.8868,88.7595,88.8629,38400.0
2015-04-10 14:45:00,111.72,111.76,111.63,111.65,41200.0,88.8709,88.9027,88.7993,88.8152,41200.0
2015-04-10 14:50:00,111.64,111.74,111.64,111.73,38300.0,88.8073,88.8868,88.8073,88.8789,38300.0
2015-04-10 14:55:00,111.73,111.79,111.61,111.62,55500.0,88.8789,88.9266,88.7834,88.7913,55500.0
2015-04-10 15:00:00,111.63,111.7,111.57,111.62,81700.0,88.7993,88.855,88.7516,88.7913,81700.0
2015-04-10 15:05:00,111.61,111.61,111.53,111.53,35600.0,88.7834,88.7834,88.7198,88.7198,35600.0
2015-04-10 15:10:00,111.54,111.68,111.53,111.59,86200.0,88.7277,88.8391,88.7198,88.7675,86200.0
2015-04-10 15:15:00,111.59,111.59,111.4,111.46,64900.0,88.7675,88.7675,88.6163,88.6641,64900.0
2015-04-10 15:20:00,111.47,111.54,111.45,111.54,49500.0,88.672,88.7277,88.6561,88.7277,49500.0
2015-04-10 15:25:00,111.54,111.55,111.47,111.55,81500.0,88.7277,88.7357,88.672,88.7357,81500.0
2015-04-10 15:30:00,111.54,111.55,111.47,111.5,72400.0,88.7277,88.7357,88.672,88.6959,72400.0
2015-04-10 15:35:00,111.49,111.51,111.46,111.49,72200.0,88.6879,88.7038,88.6641,88.6879,72200.0
2015-04-10 15:40:00,111.5,111.52,111.43,111.51,146000.0,88.6959,88.7118,88.6402,88.7038,146000.0
2015-04-10 15:45:00,111.48,111.53,111.47,111.51,110400.0,88.68,88.7198,88.672,88.7038,110400.0
2015-04-10 15:50:00,111.51,111.52,111.49,111.5,104400.0,88.7038,88.7118,88.6879,88.6959,104400.0
2015-04-10 15:55:00,111.5,111.52,111.38,111.45,213700.0,88.6959,88.7118,88.6004,88.6561,213700.0
2015-04-13 09:30:00,111.05,111.26,110.54,110.63,110400.0,88.3379,88.505,87.9322,88.0038,110400.0
2015-04-13 09:35:00,110.62,111.0,110.62,110.83,75800.0,87.9959,88.2982,87.9959,88.1629,75800.0
2015-04-13 09:40:00,110.9,111.56,110.87,111.56,52500.0,88.2186,88.7436,88.1947,88.7436,52500.0
2015-04-13 09:45:00,111.55,111.58,111.1,111.3,49600.0,88.7357,88.7595,88.3777,88.5368,49600.0
2015-04-13 09:50:00,111.3,111.3,111.16,111.21,25100.0,88.5368,88.5368,88.4254,88.4652,25100.0
2015-04-13 09:55:00,111.2,111.21,111.02,111.07,33000.0,88.4572,88.4652,88.3141,88.3538,33000.0
2015-04-13 10:00:00,111.08,111.09,110.87,111.04,67200.0,88.3618,88.3697,88.1947,88.33,67200.0
2015-04-13 10:05:00,111.04,111.16,111.01,111.13,58700.0,88.33,88.4254,88.3061,88.4016,58700.0
2015-04-13 10:10:00,111.14,111.18,111.04,111.1,38100.0,88.4095,88.4413,88.33,88.3777,38100.0
2015-04-13 10:15:00,111.1,111.11,110.75,110.75,50500.0,88.3777,88.3857,88.0993,88.0993,50500.0
2015-04-13 10:20:00,110.77,111.03,110.62,110.97,97800.0,88.1152,88.322,87.9959,88.2743,97800.0
2015-04-13 10:25:00,110.98,110.99,110.6,110.62,46800.0,88.2822,88.2902,87.98,87.9959,46800.0
2015-04-13 10:30:00,110.62,110.74,110.57,110.73,61800.0,87.9959,88.0913,87.9561,88.0834,61800.0
2015-04-13 10:35:00,110.71,110.74,110.65,110.67,45900.0,88.0675,88.0913,88.0197,88.0356,45900.0
2015-04-13 10:40:00,110.69,110.93,110.55,110.6,129900.0,88.0516,88.2425,87.9402,87.98,129900.0
2015-04-13 10:45:00,110.61,110.69,110.51,110.51,58500.0,87.9879,88.0516,87.9084,87.9084,58500.0
2015-04-13 10:50:00,110.51,110.63,110.48,110.57,38100.0,87.9084,88.0038,87.8845,87.9561,38100.0
2015-04-13 10:55:00,110.56,110.62,110.43,110.47,36800.0,87.9481,87.9959,87.8447,87.8765,36800.0
2015-04-13 11:00:00,110.47,110.52,110.34,110.34,42600.0,87.8765,87.9163,87.7731,87.7731,42600.0
2015-04-13 11:05:00,110.34,110.37,110.21,110.23,33000.0,87.7731,87.797,87.6697,87.6856,33000.0
2015-04-13 11:10:00,110.25,110.26,110.07,110.1,45800.0,87.7015,87.7095,87.5584,87.5822,45800.0
2015-04-13 11:15:00,110.09,110.12,110.0,110.02,38000.0,87.5743,87.5981,87.5027,87.5186,38000.0
2015-04-13 11:20:00,110.02,110.42,110.02,110.37,36900.0,87.5186,87.8368,87.5186,87.797,36900.0
2015-04-13 11:25:00,110.35,110.48,110.29,110.3,20100.0,87.7811,87.8845,87.7334,87.7413,20100.0
2015-04-13 11:30:00,110.32,110.46,110.3,110.45,25500.0,87.7572,87.8686,87.7413,87.8606,25500.0
2015-04-13 11:35:00,110.45,110.5,110.28,110.41,35900.0,87.8606,87.9004,87.7254,87.8288,35900.0
2015-04-13 11:40:00,110.42,110.46,110.31,110.41,23700.0,87.8368,87.8686,87.7493,87.8288,23700.0
2015-04-13 11:45:00,110.41,110.43,110.27,110.27,31600.0,87.8288,87.8447,87.7175,87.7175,31600.0
2015-04-13 11:50:00,110.27,110.37,110.19,110.22,40600.0,87.7175,87.797,87.6538,87.6777,40600.0
2015-04-13 11:55:00,110.22,110.28,110.17,110.23,21100.0,87.6777,87.7254,87.6379,87.6856,21100.0
2015-04-13 12:00:00,110.23,110.25,110.11,110.13,17600.0,87.6856,87.7015,87.5902,87.6061,17600.0
2015-04-13 12:05:00,110.12,110.13,110.02,110.02,18400.0,87.5981,87.6061,87.5186,87.5186,18400.0
2015-04-13 12:10:00,110.0,110.02,109.92,109.99,26400.0,87.5027,87.5186,87.439,87.4947,26400.0
2015-04-13 12:15:00,110.01,110.13,109.98,110.05,24100.0,87.5106,87.6061,87.4868,87.5424,24100.0
2015-04-13 12:20:00,110.07,110.15,110.0,110.03,16900.0,87.5584,87.622,87.5027,87.5265,16900.0
2015-04-13 12:25:00,110.01,110.04,109.89,110.02,16500.0,87.5106,87.5345,87.4152,87.5186,16500.0
2015-04-13 12:30:00,110.03,110.14,110.0,110.09,25800.0,87.5265,87.614,87.5027,87.5743,25800.0
2015-04-13 12:35:00,110.09,110.15,110.02,110.14,19100.0,87.5743,87.622,87.5186,87.614,19100.0
2015-04-13 12:40:00,110.14,110.19,110.04,110.17,34100.0,87.614,87.6538,87.5345,87.6379,34100.0
2015-04-13 12:45:00,110.18,110.22,110.05,110.05,24200.0,87.6459,87.6777,87.5424,87.5424,24200.0
2015-04-13 12:50:00,110.06,110.09,109.93,109.98,19800.0,87.5504,87.5743,87.447,87.4868,19800.0
2015-04-13 12:55:00,109.98,110.02,109.95,110.02,19400.0,87.4868,87.5186,87.4629,87.5186,19400.0
2015-04-13 13:00:00,110.01,110.02,109.81,109.82,25700.0,87.5106,87.5186,87.3515,87.3595,25700.0
2015-04-13 13:05:00,109.82,109.84,109.61,109.64,45200.0,87.3595,87.3754,87.1924,87.2163,45200.0
2015-04-13 13:10:00,109.63,109.73,109.56,109.73,31500.0,87.2083,87.2879,87.1527,87.2879,31500.0
2015-04-13 13:15:00,109.7,109.73,109.63,109.69,30800.0,87.264,87.2879,87.2083,87.2561,30800.0
2015-04-13 13:20:00,109.69,109.7,109.37,109.37,58900.0,87.2561,87.264,87.0015,87.0015,58900.0
2015-04-13 13:25:00,109.36,109.39,109.25,109.26,49500.0,86.9936,87.0174,86.9061,86.914,49500.0
2015-04-13 13:30:00,109.28,109.4,109.25,109.4,49900.0,86.9299,87.0254,86.9061,87.0254,49900.0
2015-04-13 13:35:00,109.4,109.54,109.36,109.54,40800.0,87.0254,87.1368,86.9936,87.1368,40800.0
2015-04-13 13:40:00,109.54,109.66,109.49,109.57,37500.0,87.1368,87.2322,87.097,87.1606,37500.0
2015-04-13 13:45:00,109.56,109.62,109.48,109.51,42500.0,87.1527,87.2004,87.089,87.1129,42500.0
2015-04-13 13:50:00,109.53,109.58,109.46,109.47,25000.0,87.1288,87.1686,87.0731,87.0811,25000.0
2015-04-13 13:55:00,109.46,109.53,109.45,109.52,23100.0,87.0731,87.1288,87.0652,87.1208,23100.0
2015-04-13 14:00:00,109.51,109.57,109.39,109.41,28300.0,87.1129,87.1606,87.0174,87.0333,28300.0
2015-04-13 14:05:00,109.42,109.48,109.38,109.39,35300.0,87.0413,87.089,87.0095,87.0174,35300.0
2015-04-13 14:10:00,109.4,109.41,109.25,109.29,72700.0,87.0254,87.0333,86.9061,86.9379,72700.0
2015-04-13 14:15:00,109.29,109.31,109.22,109.27,32300.0,86.9379,86.9538,86.8822,86.922,32300.0
2015-04-13 14:20:00,109.27,109.31,109.15,109.17,32200.0,86.922,86.9538,86.8265,86.8424,32200.0
2015-04-13 14:25:00,109.17,109.28,109.17,109.24,37900.0,86.8424,86.9299,86.8424,86.8981,37900.0
2015-04-13 14:30:00,109.25,109.35,109.25,109.3,38400.0,86.9061,86.9856,86.9061,86.9458,38400.0
2015-04-13 14:35:00,109.3,109.42,109.29,109.33,24700.0,86.9458,87.0413,86.9379,86.9697,24700.0
2015-04-13 14:40:00,109.33,109.39,109.28,109.28,29000.0,86.9697,87.0174,86.9299,86.9299,29000.0
2015-04-13 14:45:00,109.29,109.4,109.17,109.21,51800.0,86.9379,87.0254,86.8424,86.8742,51800.0
2015-04-13 14:50:00,109.22,109.24,108.99,109.02,82900.0,86.8822,86.8981,86.6992,86.7231,82900.0
2015-04-13 14:55:00,109.01,109.03,108.89,108.92,75300.0,86.7151,86.7311,86.6197,86.6436,75300.0
2015-04-13 15:00:00,108.92,109.0,108.91,108.96,83500.0,86.6436,86.7072,86.6356,86.6754,83500.0
2015-04-13 15:05:00,108.98,109.06,108.95,109.05,80900.0,86.6913,86.7549,86.6674,86.747,80900.0
2015-04-13 15:10:00,109.03,109.07,108.94,108.97,59000.0,86.7311,86.7629,86.6595,86.6833,59000.0
2015-04-13 15:15:00,108.95,109.0,108.76,108.83,62700.0,86.6674,86.7072,86.5163,86.572,62700.0
2015-04-13 15:20:00,108.83,108.86,108.64,108.64,56300.0,86.572,86.5958,86.4208,86.4208,56300.0
2015-04-13 15:25:00,108.64,108.68,108.51,108.59,68800.0,86.4208,86.4526,86.3174,86.381,68800.0
2015-04-13 15:30:00,108.58,108.71,108.54,108.64,68500.0,86.3731,86.4765,86.3413,86.4208,68500.0
2015-04-13 15:35:00,108.64,108.67,108.58,108.67,75600.0,86.4208,86.4447,86.3731,86.4447,75600.0
2015-04-13 15:40:00,108.67,108.72,108.61,108.67,104000.0,86.4447,86.4845,86.397,86.4447,104000.0
2015-04-13 15:45:00,108.66,108.66,108.43,108.43,132900.0,86.4367,86.4367,86.2538,86.2538,132900.0
2015-04-13 15:50:00,108.43,108.52,108.41,108.5,174600.0,86.2538,86.3254,86.2379,86.3095,174600.0
2015-04-13 15:55:00,108.5,108.56,108.42,108.49,296100.0,86.3095,86.3572,86.2458,86.3015,296100.0
2015-04-14 09:30:00,105.22,106.12,104.16,106.0,783900.0,83.7003,84.4162,82.8571,84.3208,783900.0
2015-04-14 09:35:00,106.0,106.95,106.0,106.67,297300.0,84.3208,85.0765,84.3208,84.8537,297300.0
2015-04-14 09:40:00,106.64,106.8,106.16,106.46,363500.0,84.8299,84.9571,84.448,84.6867,363500.0
2015-04-14 09:45:00,106.46,106.48,105.86,106.46,272000.0,84.6867,84.7026,84.2094,84.6867,272000.0
2015-04-14 09:50:00,106.49,106.5,106.1,106.41,246000.0,84.7105,84.7185,84.4003,84.6469,246000.0
2015-04-14 09:55:00,106.37,106.55,105.85,106.16,239700.0,84.6151,84.7583,84.2014,84.448,239700.0
2015-04-14 10:00:00,106.17,106.33,105.78,106.0,314600.0,84.456,84.5833,84.1458,84.3208,314600.0
2015-04-14 10:05:00,106.02,106.12,105.83,106.09,141700.0,84.3367,84.4162,84.1855,84.3924,141700.0
2015-04-14 10:10:00,106.08,106.22,105.97,106.13,181700.0,84.3844,84.4958,84.2969,84.4242,181700.0
2015-04-14 10:15:00,106.17,106.57,106.16,106.52,116000.0,84.456,84.7742,84.448,84.7344,116000.0
2015-04-14 10:20:00,106.51,106.54,106.34,106.43,103000.0,84.7265,84.7503,84.5912,84.6628,103000.0
2015-04-14 10:25:00,106.42,106.5,106.36,106.49,82900.0,84.6549,84.7185,84.6071,84.7105,82900.0
2015-04-14 10:30:00,106.48,106.51,106.39,106.48,115600.0,84.7026,84.7265,84.631,84.7026,115600.0
2015-04-14 10:35:00,106.48,106.74,106.26,106.74,81700.0,84.7026,84.9094,84.5276,84.9094,81700.0
2015-04-14 10:40:00,106.72,106.84,106.58,106.83,100300.0,84.8935,84.989,84.7821,84.981,100300.0
2015-04-14 10:45:00,106.83,106.85,106.61,106.81,89100.0,84.981,84.9969,84.806,84.9651,89100.0
2015-04-14 10:50:00,106.83,107.0,106.78,106.91,76200.0,84.981,85.1162,84.9412,85.0446,76200.0
2015-04-14 10:55:00,106.91,106.98,106.84,106.93,69300.0,85.0446,85.1003,84.989,85.0606,69300.0
2015-04-14 11:00:00,106.93,107.14,106.91,107.14,62400.0,85.0606,85.2276,85.0446,85.2276,62400.0
2015-04-14 11:05:00,107.11,107.4,107.03,107.25,100800.0,85.2037,85.4344,85.1401,85.3151,100800.0
2015-04-14 11:10:00,107.24,107.33,107.11,107.16,82200.0,85.3072,85.3787,85.2037,85.2435,82200.0
2015-04-14 11:15:00,107.19,107.29,107.02,107.05,63200.0,85.2674,85.3469,85.1321,85.156,63200.0
2015-04-14 11:20:00,107.05,107.09,106.9,106.99,57400.0,85.156,85.1878,85.0367,85.1083,57400.0
2015-04-14 11:25:00,107.0,107.03,106.79,106.82,49700.0,85.1162,85.1401,84.9492,84.973,49700.0
2015-04-14 11:30:00,106.8,107.02,106.73,107.01,80000.0,84.9571,85.1321,84.9015,85.1242,80000.0
2015-04-14 11:35:00,107.0,107.01,106.86,106.89,76800.0,85.1162,85.1242,85.0049,85.0287,76800.0
2015-04-14 11:40:00,106.91,106.94,106.78,106.84,89300.0,85.0446,85.0685,84.9412,84.989,89300.0
2015-04-14 11:45:00,106.86,106.91,106.73,106.78,51800.0,85.0049,85.0446,84.9015,84.9412,51800.0
2015-04-14 11:50:00,106.78,107.0,106.78,106.94,105000.0,84.9412,85.1162,84.9412,85.0685,105000.0
2015-04-14 11:55:00,106.94,107.01,106.81,106.98,57400.0,85.0685,85.1242,84.9651,85.1003,57400.0
2015-04-14 12:00:00,106.97,107.04,106.95,107.0,37400.0,85.0924,85.1481,85.0765,85.1162,37400.0
2015-04-14 12:05:00,107.0,107.01,106.77,107.0,65200.0,85.1162,85.1242,84.9333,85.1162,65200.0
2015-04-14 12:10:00,107.0,107.0,106.9,106.91,47200.0,85.1162,85.1162,85.0367,85.0446,47200.0
2015-04-14 12:15:00,106.91,106.92,106.7,106.81,47800.0,85.0446,85.0526,84.8776,84.9651,47800.0
2015-04-14 12:20:00,106.82,106.87,106.73,106.83,25500.0,84.973,85.0128,84.9015,84.981,25500.0
2015-04-14 12:25:00,106.81,106.86,106.71,106.76,25000.0,84.9651,85.0049,84.8855,84.9253,25000.0
2015-04-14 12:30:00,106.76,107.0,106.76,106.97,52400.0,84.9253,85.1162,84.9253,85.0924,52400.0
2015-04-14 12:35:00,106.97,107.01,106.85,106.97,62900.0,85.0924,85.1242,84.9969,85.0924,62900.0
2015-04-14 12:40:00,106.97,107.02,106.85,106.93,92700.0,85.0924,85.1321,84.9969,85.0606,92700.0
2015-04-14 12:45:00,106.95,106.98,106.87,106.92,46800.0,85.0765,85.1003,85.0128,85.0526,46800.0
2015-04-14 12:50:00,106.92,107.1,106.92,107.08,49900.0,85.0526,85.1958,85.0526,85.1799,49900.0
2015-04-14 12:55:00,107.07,107.12,106.98,107.05,120700.0,85.1719,85.2117,85.1003,85.156,120700.0
2015-04-14 13:00:00,107.04,107.14,107.04,107.12,51600.0,85.1481,85.2276,85.1481,85.2117,51600.0
2015-04-14 13:05:00,107.13,107.2,107.09,107.15,64300.0,85.2196,85.2753,85.1878,85.2356,64300.0
2015-04-14 13:10:00,107.14,107.28,107.13,107.2,37700.0,85.2276,85.339,85.2196,85.2753,37700.0
2015-04-14 13:15:00,107.2,107.22,107.11,107.16,82900.0,85.2753,85.2912,85.2037,85.2435,82900.0
2015-04-14 13:20:00,107.17,107.32,107.17,107.29,83800.0,85.2515,85.3708,85.2515,85.3469,83800.0
2015-04-14 13:25:00,107.29,107.37,107.17,107.19,101500.0,85.3469,85.4106,85.2515,85.2674,101500.0
2015-04-14 13:30:00,107.2,107.26,107.15,107.15,70000.0,85.2753,85.3231,85.2356,85.2356,70000.0
2015-04-14 13:35:00,107.15,107.17,107.04,107.04,93500.0,85.2356,85.2515,85.1481,85.1481,93500.0
2015-04-14 13:40:00,107.05,107.24,107.05,107.13,41200.0,85.156,85.3072,85.156,85.2196,41200.0
2015-04-14 13:45:00,107.13,107.27,107.1,107.23,39500.0,85.2196,85.331,85.1958,85.2992,39500.0
2015-04-14 13:50:00,107.23,107.35,107.21,107.28,62100.0,85.2992,85.3947,85.2833,85.339,62100.0
2015-04-14 13:55:00,107.28,107.3,107.16,107.16,40600.0,85.339,85.3549,85.2435,85.2435,40600.0
2015-04-14 14:00:00,107.16,107.23,107.07,107.2,46500.0,85.2435,85.2992,85.1719,85.2753,46500.0
2015-04-14 14:05:00,107.2,107.33,107.2,107.27,47900.0,85.2753,85.3787,85.2753,85.331,47900.0
2015-04-14 14:10:00,107.28,107.3,107.23,107.27,115700.0,85.339,85.3549,85.2992,85.331,115700.0
2015-04-14 14:15:00,107.29,107.43,107.27,107.31,84200.0,85.3469,85.4583,85.331,85.3628,84200.0
2015-04-14 14:20:00,107.32,107.4,107.25,107.3,49700.0,85.3708,85.4344,85.3151,85.3549,49700.0
2015-04-14 14:25:00,107.3,107.36,107.26,107.3,73000.0,85.3549,85.4026,85.3231,85.3549,73000.0
2015-04-14 14:30:00,107.3,107.3,107.24,107.26,39200.0,85.3549,85.3549,85.3072,85.3231,39200.0
2015-04-14 14:35:00,107.27,107.28,107.19,107.23,67800.0,85.331,85.339,85.2674,85.2992,67800.0
2015-04-14 14:40:00,107.23,107.42,107.19,107.38,75700.0,85.2992,85.4503,85.2674,85.4185,75700.0
2015-04-14 14:45:00,107.38,107.43,107.28,107.42,59600.0,85.4185,85.4583,85.339,85.4503,59600.0
2015-04-14 14:50:00,107.42,107.5,107.38,107.4,75500.0,85.4503,85.514,85.4185,85.4344,75500.0
2015-04-14 14:55:00,107.41,107.66,107.4,107.6,45800.0,85.4424,85.6413,85.4344,85.5935,45800.0
2015-04-14 15:00:00,107.61,107.74,107.53,107.7,64100.0,85.6015,85.7049,85.5378,85.6731,64100.0
2015-04-14 15:05:00,107.7,107.8,107.67,107.74,94500.0,85.6731,85.7526,85.6492,85.7049,94500.0
2015-04-14 15:10:00,107.72,108.0,107.72,107.96,114100.0,85.689,85.9117,85.689,85.8799,114100.0
2015-04-14 15:15:00,107.96,108.06,107.95,107.99,83500.0,85.8799,85.9594,85.8719,85.9038,83500.0
2015-04-14 15:20:00,107.98,108.07,107.92,108.06,73100.0,85.8958,85.9674,85.8481,85.9594,73100.0
2015-04-14 15:25:00,108.05,108.06,107.95,108.0,75300.0,85.9515,85.9594,85.8719,85.9117,75300.0
2015-04-14 15:30:00,107.99,108.18,107.97,108.16,115100.0,85.9038,86.0549,85.8879,86.039,115100.0
2015-04-14 15:35:00,108.16,108.21,108.09,108.14,111100.0,86.039,86.0788,85.9833,86.0231,111100.0
2015-04-14 15:40:00,108.14,108.16,108.1,108.15,100400.0,86.0231,86.039,85.9913,86.031,100400.0
2015-04-14 15:45:00,108.15,108.28,108.11,108.26,130800.0,86.031,86.1344,85.9992,86.1185,130800.0
2015-04-14 15:50:00,108.26,108.27,108.06,108.18,151700.0,86.1185,86.1265,85.9594,86.0549,151700.0
2015-04-14 15:55:00,108.18,108.24,108.05,108.21,174900.0,86.0549,86.1026,85.9515,86.0788,174900.0
2015-04-15 09:30:00,110.19,110.53,109.5,109.71,251800.0,87.6538,87.9243,87.1049,87.272,251800.0
2015-04-15 09:35:00,109.67,109.75,108.67,108.71,105300.0,87.2402,87.3038,86.4447,86.4765,105300.0
2015-04-15 09:40:00,108.73,108.8,108.38,108.5,119900.0,86.4924,86.5481,86.214,86.3095,119900.0
2015-04-15 09:45:00,108.48,108.7,108.48,108.62,75100.0,86.2935,86.4685,86.2935,86.4049,75100.0
2015-04-15 09:50:00,108.64,108.66,108.1,108.11,78000.0,86.4208,86.4367,85.9913,85.9992,78000.0
2015-04-15 09:55:00,108.13,108.33,107.93,108.0,89200.0,86.0151,86.1742,85.856,85.9117,89200.0
2015-04-15 10:00:00,107.99,108.13,107.64,107.66,74100.0,85.9038,86.0151,85.6253,85.6413,74100.0
2015-04-15 10:05:00,107.64,107.74,107.49,107.7,110600.0,85.6253,85.7049,85.506,85.6731,110600.0
2015-04-15 10:10:00,107.69,107.74,107.49,107.5,59100.0,85.6651,85.7049,85.506,85.514,59100.0
2015-04-15 10:15:00,107.5,107.89,107.5,107.89,56300.0,85.514,85.8242,85.514,85.8242,56300.0
2015-04-15 10:20:00,107.9,108.12,107.76,108.12,55900.0,85.8322,86.0072,85.7208,86.0072,55900.0
2015-04-15 10:25:00,108.12,108.15,108.01,108.06,52400.0,86.0072,86.031,85.9197,85.9594,52400.0
2015-04-15 10:30:00,108.07,108.2,107.93,107.93,32700.0,85.9674,86.0708,85.856,85.856,32700.0
2015-04-15 10:35:00,107.97,108.08,107.88,108.01,28400.0,85.8879,85.9754,85.8163,85.9197,28400.0
2015-04-15 10:40:00,108.01,108.02,107.9,107.94,28600.0,85.9197,85.9276,85.8322,85.864,28600.0
2015-04-15 10:45:00,107.94,108.03,107.87,108.02,41500.0,85.864,85.9356,85.8083,85.9276,41500.0
2015-04-15 10:50:00,108.02,108.13,107.98,108.12,36000.0,85.9276,86.0151,85.8958,86.0072,36000.0
2015-04-15 10:55:00,108.12,108.12,107.92,107.96,49300.0,86.0072,86.0072,85.8481,85.8799,49300.0
2015-04-15 11:00:00,107.98,107.98,107.78,107.95,46900.0,85.8958,85.8958,85.7367,85.8719,46900.0
2015-04-15 11:05:00,107.95,107.96,107.87,107.96,49500.0,85.8719,85.8799,85.8083,85.8799,49500.0
2015-04-15 11:10:00,107.97,108.03,107.91,108.0,45700.0,85.8879,85.9356,85.8401,85.9117,45700.0
2015-04-15 11:15:00,108.0,108.01,107.9,107.94,35600.0,85.9117,85.9197,85.8322,85.864,35600.0
2015-04-15 11:20:00,107.93,108.09,107.88,108.07,28700.0,85.856,85.9833,85.8163,85.9674,28700.0
2015-04-15 11:25:00,108.06,108.08,107.83,108.07,29500.0,85.9594,85.9754,85.7765,85.9674,29500.0
2015-04-15 11:30:00,108.06,108.23,107.97,108.04,48300.0,85.9594,86.0947,85.8879,85.9435,48300.0
2015-04-15 11:35:00,108.06,108.08,107.92,107.95,33900.0,85.9594,85.9754,85.8481,85.8719,33900.0
2015-04-15 11:40:00,107.98,108.07,107.91,108.06,46400.0,85.8958,85.9674,85.8401,85.9594,46400.0
2015-04-15 11:45:00,108.07,108.08,107.88,107.95,34200.0,85.9674,85.9754,85.8163,85.8719,34200.0
2015-04-15 11:50:00,107.95,108.04,107.91,107.95,30800.0,85.8719,85.9435,85.8401,85.8719,30800.0
2015-04-15 11:55:00,107.96,108.2,107.95,108.17,33800.0,85.8799,86.0708,85.8719,86.0469,33800.0
2015-04-15 12:00:00,108.18,108.24,107.88,108.11,80700.0,86.0549,86.1026,85.8163,85.9992,80700.0
2015-04-15 12:05:00,108.1,108.15,108.06,108.06,16200.0,85.9913,86.031,85.9594,85.9594,16200.0
2015-04-15 12:10:00,108.06,108.06,107.87,107.98,27400.0,85.9594,85.9594,85.8083,85.8958,27400.0
2015-04-15 12:15:00,107.98,108.06,107.97,108.01,34400.0,85.8958,85.9594,85.8879,85.9197,34400.0
2015-04-15 12:20:00,108.04,108.13,108.02,108.13,28600.0,85.9435,86.0151,85.9276,86.0151,28600.0
2015-04-15 12:25:00,108.13,108.19,108.11,108.16,29200.0,86.0151,86.0629,85.9992,86.039,29200.0
2015-04-15 12:30:00,108.16,108.17,108.09,108.09,44100.0,86.039,86.0469,85.9833,85.9833,44100.0
2015-04-15 12:35:00,108.09,108.12,108.01,108.12,22200.0,85.9833,86.0072,85.9197,86.0072,22200.0
2015-04-15 12:40:00,108.11,108.18,108.08,108.15,27900.0,85.9992,86.0549,85.9754,86.031,27900.0
2015-04-15 12:45:00,108.15,108.15,108.08,108.11,30500.0,86.031,86.031,85.9754,85.9992,30500.0
2015-04-15 12:50:00,108.11,108.17,108.06,108.16,28600.0,85.9992,86.0469,85.9594,86.039,28600.0
2015-04-15 12:55:00,108.16,108.22,108.09,108.15,52600.0,86.039,86.0867,85.9833,86.031,52600.0
2015-04-15 13:00:00,108.16,108.18,108.08,108.11,30200.0,86.039,86.0549,85.9754,85.9992,30200.0
2015-04-15 13:05:00,108.1,108.12,108.06,108.12,19700.0,85.9913,86.0072,85.9594,86.0072,19700.0
2015-04-15 13:10:00,108.13,108.15,108.06,108.07,41800.0,86.0151,86.031,85.9594,85.9674,41800.0
2015-04-15 13:15:00,108.09,108.12,108.06,108.08,32600.0,85.9833,86.0072,85.9594,85.9754,32600.0
2015-04-15 13:20:00,108.08,108.21,108.08,108.19,42300.0,85.9754,86.0788,85.9754,86.0629,42300.0
2015-04-15 13:25:00,108.21,108.37,108.12,108.32,120000.0,86.0788,86.206,86.0072,86.1663,120000.0
2015-04-15 13:30:00,108.3,108.41,108.3,108.41,26500.0,86.1504,86.2379,86.1504,86.2379,26500.0
2015-04-15 13:35:00,108.41,108.45,108.34,108.36,51500.0,86.2379,86.2697,86.1822,86.1981,51500.0
2015-04-15 13:40:00,108.36,108.48,108.36,108.43,30100.0,86.1981,86.2935,86.1981,86.2538,30100.0
2015-04-15 13:45:00,108.45,108.46,108.28,108.38,57400.0,86.2697,86.2776,86.1344,86.214,57400.0
2015-04-15 13:50:00,108.37,108.37,108.3,108.37,23300.0,86.206,86.206,86.1504,86.206,23300.0
2015-04-15 13:55:00,108.36,108.43,108.34,108.39,29300.0,86.1981,86.2538,86.1822,86.222,29300.0
2015-04-15 14:00:00,108.42,108.42,108.31,108.32,45600.0,86.2458,86.2458,86.1583,86.1663,45600.0
2015-04-15 14:05:00,108.32,108.37,108.31,108.34,39900.0,86.1663,86.206,86.1583,86.1822,39900.0
2015-04-15 14:10:00,108.35,108.41,108.3,108.39,52100.0,86.1901,86.2379,86.1504,86.222,52100.0
2015-04-15 14:15:00,108.39,108.42,108.3,108.3,26300.0,86.222,86.2458,86.1504,86.1504,26300.0
2015-04-15 14:20:00,108.29,108.3,108.02,108.19,76700.0,86.1424,86.1504,85.9276,86.0629,76700.0
2015-04-15 14:25:00,108.19,108.2,108.1,108.14,21800.0,86.0629,86.0708,85.9913,86.0231,21800.0
2015-04-15 14:30:00,108.13,108.23,108.12,108.18,41300.0,86.0151,86.0947,86.0072,86.0549,41300.0
2015-04-15 14:35:00,108.18,108.18,108.14,108.17,28100.0,86.0549,86.0549,86.0231,86.0469,28100.0
2015-04-15 14:40:00,108.16,108.29,108.15,108.26,45700.0,86.039,86.1424,86.031,86.1185,45700.0
2015-04-15 14:45:00,108.25,108.26,108.14,108.22,31900.0,86.1106,86.1185,86.0231,86.0867,31900.0
2015-04-15 14:50:00,108.21,108.21,108.15,108.21,20500.0,86.0788,86.0788,86.031,86.0788,20500.0
2015-04-15 14:55:00,108.21,108.21,107.99,108.02,40100.0,86.0788,86.0788,85.9038,85.9276,40100.0
2015-04-15 15:00:00,108.02,108.08,107.94,107.99,81900.0,85.9276,85.9754,85.864,85.9038,81900.0
2015-04-15 15:05:00,107.98,108.07,107.96,108.0,77500.0,85.8958,85.9674,85.8799,85.9117,77500.0
2015-04-15 15:10:00,108.0,108.02,107.88,107.9,39700.0,85.9117,85.9276,85.8163,85.8322,39700.0
2015-04-15 15:15:00,107.9,107.94,107.85,107.89,35700.0,85.8322,85.864,85.7924,85.8242,35700.0
2015-04-15 15:20:00,107.89,107.91,107.83,107.86,53200.0,85.8242,85.8401,85.7765,85.8003,53200.0
2015-04-15 15:25:00,107.86,107.91,107.81,107.9,70000.0,85.8003,85.8401,85.7606,85.8322,70000.0
2015-04-15 15:30:00,107.89,107.92,107.82,107.86,54500.0,85.8242,85.8481,85.7685,85.8003,54500.0
2015-04-15 15:35:00,107.86,107.89,107.77,107.77,76100.0,85.8003,85.8242,85.7288,85.7288,76100.0
2015-04-15 15:40:00,107.76,107.81,107.59,107.66,131000.0,85.7208,85.7606,85.5856,85.6413,131000.0
2015-04-15 15:45:00,107.65,107.71,107.52,107.66,121600.0,85.6333,85.681,85.5299,85.6413,121600.0
2015-04-15 15:50:00,107.66,107.66,107.5,107.52,129700.0,85.6413,85.6413,85.514,85.5299,129700.0
2015-04-15 15:55:00,107.51,107.58,107.39,107.54,203200.0,85.5219,85.5776,85.4265,85.5458,203200.0
2015-04-16 09:30:00,107.0,107.33,106.75,106.97,144600.0,85.1162,85.3787,84.9174,85.0924,144600.0
2015-04-16 09:35:00,106.89,107.14,106.79,106.93,71200.0,85.0287,85.2276,84.9492,85.0606,71200.0
2015-04-16 09:40:00,106.94,107.37,106.76,107.36,59200.0,85.0685,85.4106,84.9253,85.4026,59200.0
2015-04-16 09:45:00,107.38,107.4,107.21,107.28,46100.0,85.4185,85.4344,85.2833,85.339,46100.0
2015-04-16 09:50:00,107.24,107.38,107.22,107.33,33700.0,85.3072,85.4185,85.2912,85.3787,33700.0
2015-04-16 09:55:00,107.31,107.56,107.27,107.51,36200.0,85.3628,85.5617,85.331,85.5219,36200.0
2015-04-16 10:00:00,107.53,107.7,107.51,107.59,100200.0,85.5378,85.6731,85.5219,85.5856,100200.0
2015-04-16 10:05:00,107.59,107.62,107.4,107.5,80700.0,85.5856,85.6094,85.4344,85.514,80700.0
2015-04-16 10:10:00,107.51,107.64,107.5,107.57,36000.0,85.5219,85.6253,85.514,85.5697,36000.0
2015-04-16 10:15:00,107.58,107.61,107.47,107.56,31600.0,85.5776,85.6015,85.4901,85.5617,31600.0
2015-04-16 10:20:00,107.58,107.66,107.52,107.63,39200.0,85.5776,85.6413,85.5299,85.6174,39200.0
2015-04-16 10:25:00,107.62,107.64,107.53,107.56,36700.0,85.6094,85.6253,85.5378,85.5617,36700.0
2015-04-16 10:30:00,107.56,107.67,107.44,107.64,45300.0,85.5617,85.6492,85.4662,85.6253,45300.0
2015-04-16 10:35:00,107.64,107.86,107.64,107.83,42700.0,85.6253,85.8003,85.6253,85.7765,42700.0
2015-04-16 10:40:00,107.82,107.87,107.81,107.82,55800.0,85.7685,85.8083,85.7606,85.7685,55800.0
2015-04-16 10:45:00,107.82,108.03,107.8,107.95,31300.0,85.7685,85.9356,85.7526,85.8719,31300.0
2015-04-16 10:50:00,107.94,107.98,107.85,107.98,28500.0,85.864,85.8958,85.7924,85.8958,28500.0
2015-04-16 10:55:00,107.97,108.05,107.89,107.93,32900.0,85.8879,85.9515,85.8242,85.856,32900.0
2015-04-16 11:00:00,107.93,108.02,107.91,108.02,29500.0,85.856,85.9276,85.8401,85.9276,29500.0
2015-04-16 11:05:00,108.02,108.07,107.94,108.03,28400.0,85.9276,85.9674,85.864,85.9356,28400.0
2015-04-16 11:10:00,108.03,108.09,107.89,107.93,41300.0,85.9356,85.9833,85.8242,85.856,41300.0
2015-04-16 11:15:00,107.93,108.02,107.89,107.98,38100.0,85.856,85.9276,85.8242,85.8958,38100.0
2015-04-16 11:20:00,107.99,108.04,107.93,107.96,24200.0,85.9038,85.9435,85.856,85.8799,24200.0
2015-04-16 11:25:00,107.94,107.96,107.82,107.85,28600.0,85.864,85.8799,85.7685,85.7924,28600.0
2015-04-16 11:30:00,107.84,107.84,107.7,107.79,26100.0,85.7844,85.7844,85.6731,85.7447,26100.0
2015-04-16 11:35:00,107.81,107.87,107.76,107.84,22600.0,85.7606,85.8083,85.7208,85.7844,22600.0
2015-04-16 11:40:00,107.84,107.86,107.7,107.71,23400.0,85.7844,85.8003,85.6731,85.681,23400.0
2015-04-16 11:45:00,107.69,107.71,107.65,107.69,24500.0,85.6651,85.681,85.6333,85.6651,24500.0
2015-04-16 11:50:00,107.69,107.76,107.65,107.74,34900.0,85.6651,85.7208,85.6333,85.7049,34900.0
2015-04-16 11:55:00,107.75,107.78,107.71,107.77,26200.0,85.7128,85.7367,85.681,85.7288,26200.0
2015-04-16 12:00:00,107.76,107.79,107.72,107.75,31800.0,85.7208,85.7447,85.689,85.7128,31800.0
2015-04-16 12:05:00,107.76,107.77,107.7,107.75,25000.0,85.7208,85.7288,85.6731,85.7128,25000.0
2015-04-16 12:10:00,107.76,107.82,107.75,107.79,16800.0,85.7208,85.7685,85.7128,85.7447,16800.0
2015-04-16 12:15:00,107.78,107.82,107.73,107.77,31100.0,85.7367,85.7685,85.6969,85.7288,31100.0
2015-04-16 12:20:00,107.78,107.79,107.73,107.77,25900.0,85.7367,85.7447,85.6969,85.7288,25900.0
2015-04-16 12:25:00,107.77,107.8,107.71,107.72,44500.0,85.7288,85.7526,85.681,85.689,44500.0
2015-04-16 12:30:00,107.73,107.78,107.69,107.78,19500.0,85.6969,85.7367,85.6651,85.7367,19500.0
2015-04-16 12:35:00,107.78,107.79,107.6,107.62,24200.0,85.7367,85.7447,85.5935,85.6094,24200.0
2015-04-16 12:40:00,107.62,107.75,107.61,107.75,27700.0,85.6094,85.7128,85.6015,85.7128,27700.0
2015-04-16 12:45:00,107.76,107.78,107.67,107.67,25000.0,85.7208,85.7367,85.6492,85.6492,25000.0
2015-04-16 12:50:00,107.68,107.72,107.66,107.67,25900.0,85.6572,85.689,85.6413,85.6492,25900.0
2015-04-16 12:55:00,107.66,107.73,107.63,107.73,33000.0,85.6413,85.6969,85.6174,85.6969,33000.0
2015-04-16 13:00:00,107.73,107.78,107.72,107.77,25300.0,85.6969,85.7367,85.689,85.7288,25300.0
2015-04-16 13:05:00,107.78,107.79,107.68,107.74,33600.0,85.7367,85.7447,85.6572,85.7049,33600.0
2015-04-16 13:10:00,107.74,107.79,107.71,107.75,24200.0,85.7049,85.7447,85.681,85.7128,24200.0
2015-04-16 13:15:00,107.76,107.83,107.74,107.82,26200.0,85.7208,85.7765,85.7049,85.7685,26200.0
2015-04-16 13:20:00,107.82,107.82,107.75,107.77,27600.0,85.7685,85.7685,85.7128,85.7288,27600.0
2015-04-16 13:25:00,107.77,107.78,107.68,107.72,39000.0,85.7288,85.7367,85.6572,85.689,39000.0
2015-04-16 13:30:00,107.72,107.79,107.7,107.78,28900.0,85.689,85.7447,85.6731,85.7367,28900.0
2015-04-16 13:35:00,107.79,107.83,107.73,107.76,30200.0,85.7447,85.7765,85.6969,85.7208,30200.0
2015-04-16 13:40:00,107.77,107.79,107.67,107.79,44800.0,85.7288,85.7447,85.6492,85.7447,44800.0
2015-04-16 13:45:00,107.77,107.92,107.77,107.9,48300.0,85.7288,85.8481,85.7288,85.8322,48300.0
2015-04-16 13:50:00,107.9,108.03,107.9,107.99,29400.0,85.8322,85.9356,85.8322,85.9038,29400.0
2015-04-16 13:55:00,108.0,108.13,108.0,108.11,31500.0,85.9117,86.0151,85.9117,85.9992,31500.0
2015-04-16 14:00:00,108.11,108.11,107.98,108.04,20800.0,85.9992,85.9992,85.8958,85.9435,20800.0
2015-04-16 14:05:00,108.05,108.06,107.99,108.01,121300.0,85.9515,85.9594,85.9038,85.9197,121300.0
2015-04-16 14:10:00,108.01,108.03,107.98,108.01,40600.0,85.9197,85.9356,85.8958,85.9197,40600.0
2015-04-16 14:15:00,108.01,108.14,107.99,108.11,49700.0,85.9197,86.0231,85.9038,85.9992,49700.0
2015-04-16 14:20:00,108.12,108.12,108.03,108.06,30000.0,86.0072,86.0072,85.9356,85.9594,30000.0
2015-04-16 14:25:00,108.07,108.18,108.06,108.14,66900.0,85.9674,86.0549,85.9594,86.0231,66900.0
2015-04-16 14:30:00,108.14,108.19,108.1,108.14,47600.0,86.0231,86.0629,85.9913,86.0231,47600.0
2015-04-16 14:35:00,108.14,108.29,108.14,108.29,32300.0,86.0231,86.1424,86.0231,86.1424,32300.0
2015-04-16 14:40:00,108.28,108.39,108.27,108.39,47100.0,86.1344,86.222,86.1265,86.222,47100.0
2015-04-16 14:45:00,108.4,108.44,108.34,108.39,44600.0,86.2299,86.2617,86.1822,86.222,44600.0
2015-04-16 14:50:00,108.39,108.45,108.27,108.28,55400.0,86.222,86.2697,86.1265,86.1344,55400.0
2015-04-16 14:55:00,108.28,108.37,108.24,108.28,50200.0,86.1344,86.206,86.1026,86.1344,50200.0
2015-04-16 15:00:00,108.29,108.32,108.23,108.25,38600.0,86.1424,86.1663,86.0947,86.1106,38600.0
2015-04-16 15:05:00,108.26,108.31,108.24,108.3,58600.0,86.1185,86.1583,86.1026,86.1504,58600.0
2015-04-16 15:10:00,108.3,108.36,108.22,108.25,45900.0,86.1504,86.1981,86.0867,86.1106,45900.0
2015-04-16 15:15:00,108.24,108.27,108.15,108.27,74800.0,86.1026,86.1265,86.031,86.1265,74800.0
2015-04-16 15:20:00,108.27,108.32,108.09,108.09,82700.0,86.1265,86.1663,85.9833,85.9833,82700.0
2015-04-16 15:25:00,108.09,108.17,108.0,108.15,44800.0,85.9833,86.0469,85.9117,86.031,44800.0
2015-04-16 15:30:00,108.15,108.17,108.08,108.14,51500.0,86.031,86.0469,85.9754,86.0231,51500.0
2015-04-16 15:35:00,108.14,108.3,108.13,108.28,66000.0,86.0231,86.1504,86.0151,86.1344,66000.0
2015-04-16 15:40:00,108.28,108.36,108.26,108.33,121100.0,86.1344,86.1981,86.1185,86.1742,121100.0
2015-04-16 15:45:00,108.32,108.37,108.23,108.33,143200.0,86.1663,86.206,86.0947,86.1742,143200.0
2015-04-16 15:50:00,108.33,108.33,108.26,108.3,132200.0,86.1742,86.1742,86.1185,86.1504,132200.0
2015-04-16 15:55:00,108.3,108.45,108.27,108.39,298700.0,86.1504,86.2697,86.1265,86.222,298700.0
2015-04-17 09:30:00,108.07,108.33,107.61,108.19,348500.0,85.9674,86.1742,85.6015,86.0629,348500.0
2015-04-17 09:35:00,108.2,108.32,107.91,107.97,84600.0,86.0708,86.1663,85.8401,85.8879,84600.0
2015-04-17 09:40:00,107.96,108.02,107.5,107.71,120200.0,85.8799,85.9276,85.514,85.681,120200.0
2015-04-17 09:45:00,107.7,107.82,107.54,107.7,123200.0,85.6731,85.7685,85.5458,85.6731,123200.0
2015-04-17 09:50:00,107.67,107.93,107.52,107.9,62500.0,85.6492,85.856,85.5299,85.8322,62500.0
2015-04-17 09:55:00,107.9,108.08,107.9,108.03,127600.0,85.8322,85.9754,85.8322,85.9356,127600.0
2015-04-17 10:00:00,108.03,108.03,107.58,107.59,84400.0,85.9356,85.9356,85.5776,85.5856,84400.0
2015-04-17 10:05:00,107.57,107.83,107.52,107.55,74200.0,85.5697,85.7765,85.5299,85.5537,74200.0
2015-04-17 10:10:00,107.55,107.76,107.55,107.71,84000.0,85.5537,85.7208,85.5537,85.681,84000.0
2015-04-17 10:15:00,107.7,107.94,107.64,107.75,52200.0,85.6731,85.864,85.6253,85.7128,52200.0
2015-04-17 10:20:00,107.74,107.8,107.57,107.73,69700.0,85.7049,85.7526,85.5697,85.6969,69700.0
2015-04-17 10:25:00,107.72,107.78,107.63,107.73,28900.0,85.689,85.7367,85.6174,85.6969,28900.0
2015-04-17 10:30:00,107.7,107.79,107.62,107.75,65900.0,85.6731,85.7447,85.6094,85.7128,65900.0
2015-04-17 10:35:00,107.76,107.76,107.55,107.55,30000.0,85.7208,85.7208,85.5537,85.5537,30000.0
2015-04-17 10:40:00,107.57,107.7,107.53,107.68,28900.0,85.5697,85.6731,85.5378,85.6572,28900.0
2015-04-17 10:45:00,107.69,107.73,107.48,107.53,79100.0,85.6651,85.6969,85.4981,85.5378,79100.0
2015-04-17 10:50:00,107.53,107.53,107.43,107.52,63700.0,85.5378,85.5378,85.4583,85.5299,63700.0
2015-04-17 10:55:00,107.52,107.61,107.47,107.5,73100.0,85.5299,85.6015,85.4901,85.514,73100.0
2015-04-17 11:00:00,107.5,107.58,107.48,107.54,97400.0,85.514,85.5776,85.4981,85.5458,97400.0
2015-04-17 11:05:00,107.54,107.59,107.49,107.53,124000.0,85.5458,85.5856,85.506,85.5378,124000.0
2015-04-17 11:10:00,107.52,107.6,107.49,107.54,24200.0,85.5299,85.5935,85.506,85.5458,24200.0
2015-04-17 11:15:00,107.54,107.58,107.49,107.52,18900.0,85.5458,85.5776,85.506,85.5299,18900.0
2015-04-17 11:20:00,107.54,107.62,107.52,107.59,27700.0,85.5458,85.6094,85.5299,85.5856,27700.0
2015-04-17 11:25:00,107.58,107.64,107.48,107.57,31500.0,85.5776,85.6253,85.4981,85.5697,31500.0
2015-04-17 11:30:00,107.58,107.7,107.56,107.65,23300.0,85.5776,85.6731,85.5617,85.6333,23300.0
2015-04-17 11:35:00,107.65,107.69,107.6,107.65,34700.0,85.6333,85.6651,85.5935,85.6333,34700.0
2015-04-17 11:40:00,107.63,107.64,107.5,107.54,48800.0,85.6174,85.6253,85.514,85.5458,48800.0
2015-04-17 11:45:00,107.52,107.66,107.52,107.65,16300.0,85.5299,85.6413,85.5299,85.6333,16300.0
2015-04-17 11:50:00,107.66,107.72,107.62,107.72,30000.0,85.6413,85.689,85.6094,85.689,30000.0
2015-04-17 11:55:00,107.73,107.86,107.73,107.85,104400.0,85.6969,85.8003,85.6969,85.7924,104400.0
2015-04-17 12:00:00,107.87,107.91,107.87,107.9,21200.0,85.8083,85.8401,85.8083,85.8322,21200.0
2015-04-17 12:05:00,107.9,107.94,107.88,107.92,26300.0,85.8322,85.864,85.8163,85.8481,26300.0
2015-04-17 12:10:00,107.91,108.1,107.89,108.09,25700.0,85.8401,85.9913,85.8242,85.9833,25700.0
2015-04-17 12:15:00,108.08,108.12,107.99,108.01,17400.0,85.9754,86.0072,85.9038,85.9197,17400.0
2015-04-17 12:20:00,108.02,108.2,108.01,108.14,36500.0,85.9276,86.0708,85.9197,86.0231,36500.0
2015-04-17 12:25:00,108.12,108.34,108.12,108.18,91100.0,86.0072,86.1822,86.0072,86.0549,91100.0
2015-04-17 12:30:00,108.16,108.31,108.06,108.27,26200.0,86.039,86.1583,85.9594,86.1265,26200.0
2015-04-17 12:35:00,108.27,108.35,108.21,108.22,36700.0,86.1265,86.1901,86.0788,86.0867,36700.0
2015-04-17 12:40:00,108.23,108.26,108.1,108.1,26500.0,86.0947,86.1185,85.9913,85.9913,26500.0
2015-04-17 12:45:00,108.08,108.23,108.03,108.23,38300.0,85.9754,86.0947,85.9356,86.0947,38300.0
2015-04-17 12:50:00,108.24,108.26,108.1,108.16,18600.0,86.1026,86.1185,85.9913,86.039,18600.0
2015-04-17 12:55:00,108.15,108.27,108.14,108.25,37400.0,86.031,86.1265,86.0231,86.1106,37400.0
2015-04-17 13:00:00,108.23,108.45,108.18,108.42,38100.0,86.0947,86.2697,86.0549,86.2458,38100.0
2015-04-17 13:05:00,108.42,108.42,108.32,108.35,25200.0,86.2458,86.2458,86.1663,86.1901,25200.0
2015-04-17 13:10:00,108.36,108.4,108.34,108.35,42600.0,86.1981,86.2299,86.1822,86.1901,42600.0
2015-04-17 13:15:00,108.36,108.42,108.33,108.42,54200.0,86.1981,86.2458,86.1742,86.2458,54200.0
2015-04-17 13:20:00,108.42,108.44,108.37,108.41,32500.0,86.2458,86.2617,86.206,86.2379,32500.0
2015-04-17 13:25:00,108.4,108.47,108.31,108.37,65200.0,86.2299,86.2856,86.1583,86.206,65200.0
2015-04-17 13:30:00,108.37,108.37,108.09,108.09,33200.0,86.206,86.206,85.9833,85.9833,33200.0
2015-04-17 13:35:00,108.09,108.16,108.04,108.14,39400.0,85.9833,86.039,85.9435,86.0231,39400.0
2015-04-17 13:40:00,108.14,108.18,108.02,108.11,32900.0,86.0231,86.0549,85.9276,85.9992,32900.0
2015-04-17 13:45:00,108.08,108.17,108.03,108.09,24200.0,85.9754,86.0469,85.9356,85.9833,24200.0
2015-04-17 13:50:00,108.1,108.1,107.87,107.9,35500.0,85.9913,85.9913,85.8083,85.8322,35500.0
2015-04-17 13:55:00,107.91,107.91,107.78,107.85,26300.0,85.8401,85.8401,85.7367,85.7924,26300.0
2015-04-17 14:00:00,107.84,108.03,107.84,108.0,48600.0,85.7844,85.9356,85.7844,85.9117,48600.0
2015-04-17 14:05:00,108.0,108.03,107.82,107.84,42900.0,85.9117,85.9356,85.7685,85.7844,42900.0
2015-04-17 14:10:00,107.84,108.06,107.82,107.99,56000.0,85.7844,85.9594,85.7685,85.9038,56000.0
2015-04-17 14:15:00,108.01,108.05,107.89,107.95,41000.0,85.9197,85.9515,85.8242,85.8719,41000.0
2015-04-17 14:20:00,107.95,108.0,107.9,107.92,20500.0,85.8719,85.9117,85.8322,85.8481,20500.0
2015-04-17 14:25:00,107.93,107.99,107.87,107.95,39200.0,85.856,85.9038,85.8083,85.8719,39200.0
2015-04-17 14:30:00,107.93,107.94,107.77,107.9,35300.0,85.856,85.864,85.7288,85.8322,35300.0
2015-04-17 14:35:00,107.87,108.1,107.85,108.04,58100.0,85.8083,85.9913,85.7924,85.9435,58100.0
2015-04-17 14:40:00,108.05,108.21,108.01,108.21,46600.0,85.9515,86.0788,85.9197,86.0788,46600.0
2015-04-17 14:45:00,108.21,108.36,108.14,108.17,82000.0,86.0788,86.1981,86.0231,86.0469,82000.0
2015-04-17 14:50:00,108.14,108.18,108.04,108.16,31300.0,86.0231,86.0549,85.9435,86.039,31300.0
2015-04-17 14:55:00,108.18,108.23,108.15,108.2,33500.0,86.0549,86.0947,86.031,86.0708,33500.0
2015-04-17 15:00:00,108.18,108.19,108.08,108.08,48300.0,86.0549,86.0629,85.9754,85.9754,48300.0
2015-04-17 15:05:00,108.09,108.11,107.97,108.02,42200.0,85.9833,85.9992,85.8879,85.9276,42200.0
2015-04-17 15:10:00,108.02,108.19,108.02,108.18,48100.0,85.9276,86.0629,85.9276,86.0549,48100.0
2015-04-17 15:15:00,108.18,108.19,107.99,108.01,57600.0,86.0549,86.0629,85.9038,85.9197,57600.0
2015-04-17 15:20:00,108.02,108.06,107.89,108.04,57800.0,85.9276,85.9594,85.8242,85.9435,57800.0
2015-04-17 15:25:00,108.04,108.32,108.02,108.3,66400.0,85.9435,86.1663,85.9276,86.1504,66400.0
2015-04-17 15:30:00,108.3,108.65,108.28,108.56,101500.0,86.1504,86.4288,86.1344,86.3572,101500.0
2015-04-17 15:35:00,108.55,108.65,108.44,108.56,72900.0,86.3492,86.4288,86.2617,86.3572,72900.0
2015-04-17 15:40:00,108.55,108.58,108.43,108.53,73300.0,86.3492,86.3731,86.2538,86.3333,73300.0
2015-04-17 15:45:00,108.51,108.51,108.36,108.37,84800.0,86.3174,86.3174,86.1981,86.206,84800.0
2015-04-17 15:50:00,108.38,108.39,108.27,108.35,105300.0,86.214,86.222,86.1265,86.1901,105300.0
2015-04-17 15:55:00,108.35,108.47,108.34,108.43,204500.0,86.1901,86.2856,86.1822,86.2538,204500.0
2015-04-20 09:30:00,108.71,109.52,108.65,109.46,124800.0,86.4765,87.1208,86.4288,87.0731,124800.0
2015-04-20 09:35:00,109.46,109.58,109.34,109.39,72000.0,87.0731,87.1686,86.9777,87.0174,72000.0
2015-04-20 09:40:00,109.42,109.48,109.33,109.44,67000.0,87.0413,87.089,86.9697,87.0572,67000.0
2015-04-20 09:45:00,109.41,109.53,109.33,109.48,45600.0,87.0333,87.1288,86.9697,87.089,45600.0
2015-04-20 09:50:00,109.5,109.7,109.36,109.42,110000.0,87.1049,87.264,86.9936,87.0413,110000.0
2015-04-20 09:55:00,109.4,109.45,109.22,109.25,36600.0,87.0254,87.0652,86.8822,86.9061,36600.0
2015-04-20 10:00:00,109.27,109.32,109.2,109.31,49300.0,86.922,86.9617,86.8663,86.9538,49300.0
2015-04-20 10:05:00,109.29,109.4,109.21,109.32,54000.0,86.9379,87.0254,86.8742,86.9617,54000.0
2015-04-20 10:10:00,109.32,109.41,109.23,109.34,72300.0,86.9617,87.0333,86.8902,86.9777,72300.0
2015-04-20 10:15:00,109.33,109.44,109.31,109.41,55600.0,86.9697,87.0572,86.9538,87.0333,55600.0
2015-04-20 10:20:00,109.39,109.57,109.39,109.46,69200.0,87.0174,87.1606,87.0174,87.0731,69200.0
2015-04-20 10:25:00,109.47,109.63,109.46,109.62,55700.0,87.0811,87.2083,87.0731,87.2004,55700.0
2015-04-20 10:30:00,109.64,109.65,109.54,109.61,52600.0,87.2163,87.2243,87.1368,87.1924,52600.0
2015-04-20 10:35:00,109.61,109.8,109.61,109.76,35600.0,87.1924,87.3436,87.1924,87.3118,35600.0
2015-04-20 10:40:00,109.75,109.81,109.71,109.73,26800.0,87.3038,87.3515,87.272,87.2879,26800.0
2015-04-20 10:45:00,109.74,109.77,109.63,109.64,30700.0,87.2958,87.3197,87.2083,87.2163,30700.0
2015-04-20 10:50:00,109.65,109.69,109.57,109.64,35500.0,87.2243,87.2561,87.1606,87.2163,35500.0
2015-04-20 10:55:00,109.64,109.86,109.61,109.83,60700.0,87.2163,87.3913,87.1924,87.3674,60700.0
2015-04-20 11:00:00,109.83,110.16,109.81,110.13,65100.0,87.3674,87.6299,87.3515,87.6061,65100.0
2015-04-20 11:05:00,110.15,110.41,110.14,110.37,106700.0,87.622,87.8288,87.614,87.797,106700.0
2015-04-20 11:10:00,110.4,110.47,110.36,110.45,68600.0,87.8209,87.8765,87.789,87.8606,68600.0
2015-04-20 11:15:00,110.45,110.49,110.37,110.38,69400.0,87.8606,87.8925,87.797,87.805,69400.0
2015-04-20 11:20:00,110.37,110.56,110.35,110.54,147800.0,87.797,87.9481,87.7811,87.9322,147800.0
2015-04-20 11:25:00,110.55,110.64,110.49,110.59,101700.0,87.9402,88.0118,87.8925,87.972,101700.0
2015-04-20 11:30:00,110.59,110.62,110.45,110.59,32600.0,87.972,87.9959,87.8606,87.972,32600.0
2015-04-20 11:35:00,110.59,110.64,110.58,110.59,33700.0,87.972,88.0118,87.9641,87.972,33700.0
2015-04-20 11:40:00,110.6,110.64,110.59,110.63,43700.0,87.98,88.0118,87.972,88.0038,43700.0
2015-04-20 11:45:00,110.63,110.64,110.55,110.57,36700.0,88.0038,88.0118,87.9402,87.9561,36700.0
2015-04-20 11:50:00,110.57,110.57,110.42,110.42,36800.0,87.9561,87.9561,87.8368,87.8368,36800.0
2015-04-20 11:55:00,110.42,110.42,110.33,110.39,52100.0,87.8368,87.8368,87.7652,87.8129,52100.0
2015-04-20 12:00:00,110.4,110.41,110.35,110.35,33600.0,87.8209,87.8288,87.7811,87.7811,33600.0
2015-04-20 12:05:00,110.36,110.39,110.27,110.3,29300.0,87.789,87.8129,87.7175,87.7413,29300.0
2015-04-20 12:10:00,110.29,110.35,110.22,110.35,14400.0,87.7334,87.7811,87.6777,87.7811,14400.0
2015-04-20 12:15:00,110.34,110.42,110.32,110.41,32400.0,87.7731,87.8368,87.7572,87.8288,32400.0
2015-04-20 12:20:00,110.42,110.44,110.35,110.36,30300.0,87.8368,87.8527,87.7811,87.789,30300.0
2015-04-20 12:25:00,110.36,110.42,110.32,110.35,25200.0,87.789,87.8368,87.7572,87.7811,25200.0
2015-04-20 12:30:00,110.34,110.37,110.31,110.31,20600.0,87.7731,87.797,87.7493,87.7493,20600.0
2015-04-20 12:35:00,110.3,110.31,110.14,110.14,18100.0,87.7413,87.7493,87.614,87.614,18100.0
2015-04-20 12:40:00,110.14,110.27,110.14,110.25,28500.0,87.614,87.7175,87.614,87.7015,28500.0
2015-04-20 12:45:00,110.26,110.27,110.22,110.23,255600.0,87.7095,87.7175,87.6777,87.6856,255600.0
2015-04-20 12:50:00,110.23,110.37,110.23,110.33,29800.0,87.6856,87.797,87.6856,87.7652,29800.0
2015-04-20 12:55:00,110.33,110.43,110.25,110.38,53800.0,87.7652,87.8447,87.7015,87.805,53800.0
2015-04-20 13:00:00,110.38,110.39,110.32,110.35,23900.0,87.805,87.8129,87.7572,87.7811,23900.0
2015-04-20 13:05:00,110.35,110.36,110.26,110.28,65000.0,87.7811,87.789,87.7095,87.7254,65000.0
2015-04-20 13:10:00,110.28,110.34,110.24,110.33,60500.0,87.7254,87.7731,87.6936,87.7652,60500.0
2015-04-20 13:15:00,110.32,110.36,110.27,110.3,25500.0,87.7572,87.789,87.7175,87.7413,25500.0
2015-04-20 13:20:00,110.29,110.36,110.21,110.25,22000.0,87.7334,87.789,87.6697,87.7015,22000.0
2015-04-20 13:25:00,110.26,110.3,110.18,110.3,18400.0,87.7095,87.7413,87.6459,87.7413,18400.0
2015-04-20 13:30:00,110.3,110.33,110.22,110.3,24600.0,87.7413,87.7652,87.6777,87.7413,24600.0
2015-04-20 13:35:00,110.29,110.41,110.28,110.35,18900.0,87.7334,87.8288,87.7254,87.7811,18900.0
2015-04-20 13:40:00,110.35,110.41,110.34,110.41,18100.0,87.7811,87.8288,87.7731,87.8288,18100.0
2015-04-20 13:45:00,110.42,110.45,110.27,110.42,30700.0,87.8368,87.8606,87.7175,87.8368,30700.0
2015-04-20 13:50:00,110.42,110.5,110.37,110.49,30500.0,87.8368,87.9004,87.797,87.8925,30500.0
2015-04-20 13:55:00,110.49,110.59,110.47,110.57,40100.0,87.8925,87.972,87.8765,87.9561,40100.0
2015-04-20 14:00:00,110.58,110.63,110.55,110.56,25200.0,87.9641,88.0038,87.9402,87.9481,25200.0
2015-04-20 14:05:00,110.56,110.56,110.36,110.37,29500.0,87.9481,87.9481,87.789,87.797,29500.0
2015-04-20 14:10:00,110.36,110.36,110.29,110.29,29600.0,87.789,87.789,87.7334,87.7334,29600.0
2015-04-20 14:15:00,110.29,110.38,110.25,110.35,20700.0,87.7334,87.805,87.7015,87.7811,20700.0
2015-04-20 14:20:00,110.35,110.44,110.34,110.34,36800.0,87.7811,87.8527,87.7731,87.7731,36800.0
2015-04-20 14:25:00,110.35,110.35,110.26,110.28,43400.0,87.7811,87.7811,87.7095,87.7254,43400.0
2015-04-20 14:30:00,110.29,110.37,110.27,110.31,38700.0,87.7334,87.797,87.7175,87.7493,38700.0
2015-04-20 14:35:00,110.32,110.45,110.31,110.44,20500.0,87.7572,87.8606,87.7493,87.8527,20500.0
2015-04-20 14:40:00,110.44,110.49,110.38,110.47,28900.0,87.8527,87.8925,87.805,87.8765,28900.0
2015-04-20 14:45:00,110.45,110.5,110.42,110.46,53400.0,87.8606,87.9004,87.8368,87.8686,53400.0
2015-04-20 14:50:00,110.45,110.47,110.31,110.36,43900.0,87.8606,87.8765,87.7493,87.789,43900.0
2015-04-20 14:55:00,110.37,110.46,110.36,110.44,25400.0,87.797,87.8686,87.789,87.8527,25400.0
2015-04-20 15:00:00,110.44,110.62,110.43,110.62,33200.0,87.8527,87.9959,87.8447,87.9959,33200.0
2015-04-20 15:05:00,110.61,110.65,110.57,110.63,53100.0,87.9879,88.0197,87.9561,88.0038,53100.0
2015-04-20 15:10:00,110.64,110.73,110.6,110.67,30200.0,88.0118,88.0834,87.98,88.0356,30200.0
2015-04-20 15:15:00,110.65,110.71,110.63,110.64,31700.0,88.0197,88.0675,88.0038,88.0118,31700.0
2015-04-20 15:20:00,110.65,110.66,110.56,110.56,33300.0,88.0197,88.0277,87.9481,87.9481,33300.0
2015-04-20 15:25:00,110.56,110.56,110.43,110.43,32600.0,87.9481,87.9481,87.8447,87.8447,32600.0
2015-04-20 15:30:00,110.44,110.53,110.44,110.51,66200.0,87.8527,87.9243,87.8527,87.9084,66200.0
2015-04-20 15:35:00,110.52,110.56,110.4,110.4,73300.0,87.9163,87.9481,87.8209,87.8209,73300.0
2015-04-20 15:40:00,110.41,110.5,110.39,110.46,75700.0,87.8288,87.9004,87.8129,87.8686,75700.0
2015-04-20 15:45:00,110.45,110.46,110.35,110.41,109900.0,87.8606,87.8686,87.7811,87.8288,109900.0
2015-04-20 15:50:00,110.41,110.48,110.38,110.46,68700.0,87.8288,87.8845,87.805,87.8686,68700.0
2015-04-20 15:55:00,110.46,110.52,110.38,110.44,103100.0,87.8686,87.9163,87.805,87.8527,103100.0
2015-04-21 09:30:00,110.6,110.81,110.44,110.49,137300.0,87.98,88.147,87.8527,87.8925,137300.0
2015-04-21 09:35:00,110.46,110.47,109.4,109.47,89700.0,87.8686,87.8765,87.0254,87.0811,89700.0
2015-04-21 09:40:00,109.48,109.94,109.27,109.3,98500.0,87.089,87.4549,86.922,86.9458,98500.0
2015-04-21 09:45:00,109.29,109.5,109.2,109.5,82500.0,86.9379,87.1049,86.8663,87.1049,82500.0
2015-04-21 09:50:00,109.49,109.73,109.46,109.51,51500.0,87.097,87.2879,87.0731,87.1129,51500.0
2015-04-21 09:55:00,109.53,109.55,109.37,109.45,51600.0,87.1288,87.1447,87.0015,87.0652,51600.0
2015-04-21 10:00:00,109.47,109.49,109.32,109.36,58000.0,87.0811,87.097,86.9617,86.9936,58000.0
2015-04-21 10:05:00,109.37,109.47,109.23,109.28,45200.0,87.0015,87.0811,86.8902,86.9299,45200.0
2015-04-21 10:10:00,109.28,109.32,109.2,109.21,60800.0,86.9299,86.9617,86.8663,86.8742,60800.0
2015-04-21 10:15:00,109.2,109.21,109.08,109.13,43000.0,86.8663,86.8742,86.7708,86.8106,43000.0
2015-04-21 10:20:00,109.13,109.13,108.96,109.01,94400.0,86.8106,86.8106,86.6754,86.7151,94400.0
2015-04-21 10:25:00,109.03,109.03,108.92,108.99,67000.0,86.7311,86.7311,86.6436,86.6992,67000.0
2015-04-21 10:30:00,109.01,109.1,108.94,109.1,75600.0,86.7151,86.7867,86.6595,86.7867,75600.0
2015-04-21 10:35:00,109.1,109.11,108.97,109.0,45400.0,86.7867,86.7947,86.6833,86.7072,45400.0
2015-04-21 10:40:00,109.0,109.1,108.95,109.01,75300.0,86.7072,86.7867,86.6674,86.7151,75300.0
2015-04-21 10:45:00,109.01,109.1,109.0,109.04,113900.0,86.7151,86.7867,86.7072,86.739,113900.0
2015-04-21 10:50:00,109.03,109.19,109.03,109.17,83600.0,86.7311,86.8583,86.7311,86.8424,83600.0
2015-04-21 10:55:00,109.18,109.21,109.11,109.14,52600.0,86.8504,86.8742,86.7947,86.8186,52600.0
2015-04-21 11:00:00,109.14,109.5,109.13,109.44,71600.0,86.8186,87.1049,86.8106,87.0572,71600.0
2015-04-21 11:05:00,109.44,109.49,109.37,109.46,75700.0,87.0572,87.097,87.0015,87.0731,75700.0
2015-04-21 11:10:00,109.46,109.49,109.42,109.47,54300.0,87.0731,87.097,87.0413,87.0811,54300.0
2015-04-21 11:15:00,109.48,109.48,109.32,109.35,43600.0,87.089,87.089,86.9617,86.9856,43600.0
2015-04-21 11:20:00,109.34,109.38,109.29,109.34,47300.0,86.9777,87.0095,86.9379,86.9777,47300.0
2015-04-21 11:25:00,109.34,109.4,109.32,109.33,38900.0,86.9777,87.0254,86.9617,86.9697,38900.0
2015-04-21 11:30:00,109.33,109.4,108.82,108.85,254600.0,86.9697,87.0254,86.564,86.5879,254600.0
2015-04-21 11:35:00,108.85,109.02,108.81,108.98,104700.0,86.5879,86.7231,86.5561,86.6913,104700.0
2015-04-21 11:40:00,108.95,109.04,108.93,108.96,55600.0,86.6674,86.739,86.6515,86.6754,55600.0
2015-04-21 11:45:00,108.93,108.98,108.84,108.88,70100.0,86.6515,86.6913,86.5799,86.6117,70100.0
2015-04-21 11:50:00,108.9,108.98,108.73,108.98,31400.0,86.6276,86.6913,86.4924,86.6913,31400.0
2015-04-21 11:55:00,108.98,108.99,108.94,108.98,30000.0,86.6913,86.6992,86.6595,86.6913,30000.0
2015-04-21 12:00:00,108.98,108.98,108.87,108.94,25100.0,86.6913,86.6913,86.6038,86.6595,25100.0
2015-04-21 12:05:00,108.92,108.98,108.9,108.96,27300.0,86.6436,86.6913,86.6276,86.6754,27300.0
2015-04-21 12:10:00,108.96,109.0,108.94,108.96,29900.0,86.6754,86.7072,86.6595,86.6754,29900.0
2015-04-21 12:15:00,108.96,109.0,108.9,108.93,57000.0,86.6754,86.7072,86.6276,86.6515,57000.0
2015-04-21 12:20:00,108.94,108.96,108.89,108.95,41100.0,86.6595,86.6754,86.6197,86.6674,41100.0
2015-04-21 12:25:00,108.95,109.03,108.94,109.02,36400.0,86.6674,86.7311,86.6595,86.7231,36400.0
2015-04-21 12:30:00,109.01,109.04,108.98,108.98,21100.0,86.7151,86.739,86.6913,86.6913,21100.0
2015-04-21 12:35:00,108.98,109.01,108.91,109.0,36800.0,86.6913,86.7151,86.6356,86.7072,36800.0
2015-04-21 12:40:00,109.0,109.0,108.78,108.81,22200.0,86.7072,86.7072,86.5322,86.5561,22200.0
2015-04-21 12:45:00,108.81,108.82,108.72,108.81,33900.0,86.5561,86.564,86.4845,86.5561,33900.0
2015-04-21 12:50:00,108.79,108.93,108.79,108.91,19000.0,86.5401,86.6515,86.5401,86.6356,19000.0
2015-04-21 12:55:00,108.91,108.96,108.89,108.92,29200.0,86.6356,86.6754,86.6197,86.6436,29200.0
2015-04-21 13:00:00,108.94,109.05,108.94,109.01,54400.0,86.6595,86.747,86.6595,86.7151,54400.0
2015-04-21 13:05:00,109.0,109.03,108.94,109.0,43800.0,86.7072,86.7311,86.6595,86.7072,43800.0
2015-04-21 13:10:00,109.01,109.05,108.99,109.03,77600.0,86.7151,86.747,86.6992,86.7311,77600.0
2015-04-21 13:15:00,109.03,109.03,108.94,108.94,49200.0,86.7311,86.7311,86.6595,86.6595,49200.0
2015-04-21 13:20:00,108.96,109.06,108.96,109.04,24200.0,86.6754,86.7549,86.6754,86.739,24200.0
2015-04-21 13:25:00,109.03,109.05,109.02,109.03,33800.0,86.7311,86.747,86.7231,86.7311,33800.0
2015-04-21 13:30:00,109.03,109.07,108.97,108.99,79000.0,86.7311,86.7629,86.6833,86.6992,79000.0
2015-04-21 13:35:00,108.99,109.04,108.94,109.03,47100.0,86.6992,86.739,86.6595,86.7311,47100.0
2015-04-21 13:40:00,109.03,109.07,109.02,109.05,39900.0,86.7311,86.7629,86.7231,86.747,39900.0
2015-04-21 13:45:00,109.03,109.08,109.03,109.06,33900.0,86.7311,86.7708,86.7311,86.7549,33900.0
2015-04-21 13:50:00,109.06,109.09,109.04,109.09,20600.0,86.7549,86.7788,86.739,86.7788,20600.0
2015-04-21 13:55:00,109.08,109.15,109.06,109.11,34100.0,86.7708,86.8265,86.7549,86.7947,34100.0
2015-04-21 14:00:00,109.11,109.12,108.97,109.06,31900.0,86.7947,86.8027,86.6833,86.7549,31900.0
2015-04-21 14:05:00,109.06,109.24,109.03,109.19,38800.0,86.7549,86.8981,86.7311,86.8583,38800.0
2015-04-21 14:10:00,109.2,109.22,109.08,109.1,52400.0,86.8663,86.8822,86.7708,86.7867,52400.0
2015-04-21 14:15:00,109.1,109.38,109.1,109.37,58700.0,86.7867,87.0095,86.7867,87.0015,58700.0
2015-04-21 14:20:00,109.39,109.53,109.37,109.43,51600.0,87.0174,87.1288,87.0015,87.0492,51600.0
2015-04-21 14:25:00,109.43,109.7,109.43,109.49,90600.0,87.0492,87.264,87.0492,87.097,90600.0
2015-04-21 14:30:00,109.49,109.51,109.41,109.49,37800.0,87.097,87.1129,87.0333,87.097,37800.0
2015-04-21 14:35:00,109.5,109.52,109.38,109.44,46600.0,87.1049,87.1208,87.0095,87.0572,46600.0
2015-04-21 14:40:00,109.44,109.45,109.27,109.33,39000.0,87.0572,87.0652,86.922,86.9697,39000.0
2015-04-21 14:45:00,109.32,109.52,109.31,109.52,41800.0,86.9617,87.1208,86.9538,87.1208,41800.0
2015-04-21 14:50:00,109.52,109.77,109.51,109.76,45800.0,87.1208,87.3197,87.1129,87.3118,45800.0
2015-04-21 14:55:00,109.77,109.92,109.75,109.92,36500.0,87.3197,87.439,87.3038,87.439,36500.0
2015-04-21 15:00:00,109.91,109.95,109.84,109.88,48600.0,87.4311,87.4629,87.3754,87.4072,48600.0
2015-04-21 15:05:00,109.87,109.88,109.77,109.83,54100.0,87.3993,87.4072,87.3197,87.3674,54100.0
2015-04-21 15:10:00,109.82,109.9,109.82,109.88,39600.0,87.3595,87.4231,87.3595,87.4072,39600.0
2015-04-21 15:15:00,109.87,109.89,109.77,109.79,59500.0,87.3993,87.4152,87.3197,87.3356,59500.0
2015-04-21 15:20:00,109.79,109.82,109.7,109.8,73000.0,87.3356,87.3595,87.264,87.3436,73000.0
2015-04-21 15:25:00,109.79,109.81,109.6,109.6,57300.0,87.3356,87.3515,87.1845,87.1845,57300.0
2015-04-21 15:30:00,109.61,109.62,109.44,109.51,73300.0,87.1924,87.2004,87.0572,87.1129,73300.0
2015-04-21 15:35:00,109.51,109.53,109.44,109.51,74900.0,87.1129,87.1288,87.0572,87.1129,74900.0
2015-04-21 15:40:00,109.51,109.64,109.5,109.56,94700.0,87.1129,87.2163,87.1049,87.1527,94700.0
2015-04-21 15:45:00,109.56,109.56,109.36,109.36,96000.0,87.1527,87.1527,86.9936,86.9936,96000.0
2015-04-21 15:50:00,109.37,109.47,109.34,109.45,123800.0,87.0015,87.0811,86.9777,87.0652,123800.0
2015-04-21 15:55:00,109.44,109.55,109.41,109.53,251500.0,87.0572,87.1447,87.0333,87.1288,251500.0
2015-04-22 09:30:00,109.6,109.98,109.52,109.89,75800.0,87.1845,87.4868,87.1208,87.4152,75800.0
2015-04-22 09:35:00,109.9,109.97,109.5,109.52,32900.0,87.4231,87.4788,87.1049,87.1208,32900.0
2015-04-22 09:40:00,109.58,110.07,109.52,109.96,55200.0,87.1686,87.5584,87.1208,87.4709,55200.0
2015-04-22 09:45:00,109.94,109.96,109.42,109.52,45900.0,87.4549,87.4709,87.0413,87.1208,45900.0
2015-04-22 09:50:00,109.52,109.66,109.32,109.43,50100.0,87.1208,87.2322,86.9617,87.0492,50100.0
2015-04-22 09:55:00,109.42,109.52,109.29,109.34,61800.0,87.0413,87.1208,86.9379,86.9777,61800.0
2015-04-22 10:00:00,109.38,109.56,109.23,109.31,94300.0,87.0095,87.1527,86.8902,86.9538,94300.0
2015-04-22 10:05:00,109.31,109.43,109.27,109.33,79800.0,86.9538,87.0492,86.922,86.9697,79800.0
2015-04-22 10:10:00,109.33,109.37,109.22,109.3,40000.0,86.9697,87.0015,86.8822,86.9458,40000.0
2015-04-22 10:15:00,109.26,109.65,109.24,109.65,83300.0,86.914,87.2243,86.8981,87.2243,83300.0
2015-04-22 10:20:00,109.64,109.85,109.64,109.73,109100.0,87.2163,87.3834,87.2163,87.2879,109100.0
2015-04-22 10:25:00,109.72,109.96,109.66,109.85,37000.0,87.2799,87.4709,87.2322,87.3834,37000.0
2015-04-22 10:30:00,109.85,110.09,109.81,109.97,37100.0,87.3834,87.5743,87.3515,87.4788,37100.0
2015-04-22 10:35:00,109.99,110.0,109.78,110.0,33200.0,87.4947,87.5027,87.3277,87.5027,33200.0
2015-04-22 10:40:00,109.99,110.32,109.95,110.31,48500.0,87.4947,87.7572,87.4629,87.7493,48500.0
2015-04-22 10:45:00,110.31,110.35,110.13,110.13,37600.0,87.7493,87.7811,87.6061,87.6061,37600.0
2015-04-22 10:50:00,110.15,110.21,109.95,109.95,91800.0,87.622,87.6697,87.4629,87.4629,91800.0
2015-04-22 10:55:00,109.99,110.13,109.97,110.03,52200.0,87.4947,87.6061,87.4788,87.5265,52200.0
2015-04-22 11:00:00,110.04,110.12,109.92,109.98,37100.0,87.5345,87.5981,87.439,87.4868,37100.0
2015-04-22 11:05:00,109.98,110.07,109.89,110.06,59000.0,87.4868,87.5584,87.4152,87.5504,59000.0
2015-04-22 11:10:00,110.05,110.13,110.01,110.03,73600.0,87.5424,87.6061,87.5106,87.5265,73600.0
2015-04-22 11:15:00,110.03,110.05,109.89,109.97,65600.0,87.5265,87.5424,87.4152,87.4788,65600.0
2015-04-22 11:20:00,109.98,110.08,109.92,109.94,59200.0,87.4868,87.5663,87.439,87.4549,59200.0
2015-04-22 11:25:00,109.94,110.0,109.89,110.0,54700.0,87.4549,87.5027,87.4152,87.5027,54700.0
2015-04-22 11:30:00,110.0,110.16,110.0,110.11,103600.0,87.5027,87.6299,87.5027,87.5902,103600.0
2015-04-22 11:35:00,110.11,110.27,110.07,110.27,107800.0,87.5902,87.7175,87.5584,87.7175,107800.0
2015-04-22 11:40:00,110.26,110.26,110.08,110.17,27700.0,87.7095,87.7095,87.5663,87.6379,27700.0
2015-04-22 11:45:00,110.17,110.26,110.07,110.08,27600.0,87.6379,87.7095,87.5584,87.5663,27600.0
2015-04-22 11:50:00,110.08,110.18,109.97,110.13,29900.0,87.5663,87.6459,87.4788,87.6061,29900.0
2015-04-22 11:55:00,110.12,110.15,110.01,110.07,26500.0,87.5981,87.622,87.5106,87.5584,26500.0
2015-04-22 12:00:00,110.06,110.11,109.99,110.07,61700.0,87.5504,87.5902,87.4947,87.5584,61700.0
2015-04-22 12:05:00,110.07,110.12,110.04,110.09,26800.0,87.5584,87.5981,87.5345,87.5743,26800.0
2015-04-22 12:10:00,110.1,110.12,110.05,110.09,28200.0,87.5822,87.5981,87.5424,87.5743,28200.0
2015-04-22 12:15:00,110.09,110.12,109.99,110.02,34800.0,87.5743,87.5981,87.4947,87.5186,34800.0
2015-04-22 12:20:00,110.03,110.12,110.02,110.09,19800.0,87.5265,87.5981,87.5186,87.5743,19800.0
2015-04-22 12:25:00,110.09,110.13,110.04,110.09,24800.0,87.5743,87.6061,87.5345,87.5743,24800.0
2015-04-22 12:30:00,110.08,110.15,110.08,110.12,43000.0,87.5663,87.622,87.5663,87.5981,43000.0
2015-04-22 12:35:00,110.12,110.21,110.09,110.12,72000.0,87.5981,87.6697,87.5743,87.5981,72000.0
2015-04-22 12:40:00,110.12,110.18,110.08,110.17,30700.0,87.5981,87.6459,87.5663,87.6379,30700.0
2015-04-22 12:45:00,110.19,110.19,110.1,110.14,35900.0,87.6538,87.6538,87.5822,87.614,35900.0
2015-04-22 12:50:00,110.14,110.22,110.1,110.2,60600.0,87.614,87.6777,87.5822,87.6618,60600.0
2015-04-22 12:55:00,110.2,110.21,110.12,110.18,27500.0,87.6618,87.6697,87.5981,87.6459,27500.0
2015-04-22 13:00:00,110.18,110.22,110.14,110.18,30500.0,87.6459,87.6777,87.614,87.6459,30500.0
2015-04-22 13:05:00,110.19,110.22,110.13,110.22,30700.0,87.6538,87.6777,87.6061,87.6777,30700.0
2015-04-22 13:10:00,110.22,110.4,110.2,110.4,41700.0,87.6777,87.8209,87.6618,87.8209,41700.0
2015-04-22 13:15:00,110.39,110.47,110.37,110.46,45300.0,87.8129,87.8765,87.797,87.8686,45300.0
2015-04-22 13:20:00,110.47,110.53,110.38,110.44,91900.0,87.8765,87.9243,87.805,87.8527,91900.0
2015-04-22 13:25:00,110.45,110.55,110.45,110.47,29200.0,87.8606,87.9402,87.8606,87.8765,29200.0
2015-04-22 13:30:00,110.47,110.47,110.38,110.4,28600.0,87.8765,87.8765,87.805,87.8209,28600.0
2015-04-22 13:35:00,110.41,110.55,110.4,110.55,42200.0,87.8288,87.9402,87.8209,87.9402,42200.0
2015-04-22 13:40:00,110.55,110.78,110.52,110.75,100400.0,87.9402,88.1231,87.9163,88.0993,100400.0
2015-04-22 13:45:00,110.76,110.84,110.74,110.82,69300.0,88.1072,88.1709,88.0913,88.155,69300.0
2015-04-22 13:50:00,110.81,110.85,110.77,110.84,58000.0,88.147,88.1788,88.1152,88.1709,58000.0
2015-04-22 13:55:00,110.84,111.02,110.82,110.96,121200.0,88.1709,88.3141,88.155,88.2663,121200.0
2015-04-22 14:00:00,110.96,111.06,110.94,111.06,43000.0,88.2663,88.3459,88.2504,88.3459,43000.0
2015-04-22 14:05:00,111.06,111.25,111.02,111.23,59900.0,88.3459,88.497,88.3141,88.4811,59900.0
2015-04-22 14:10:00,111.24,111.25,111.04,111.06,45500.0,88.4891,88.497,88.33,88.3459,45500.0
2015-04-22 14:15:00,111.06,111.13,110.94,111.01,46500.0,88.3459,88.4016,88.2504,88.3061,46500.0
2015-04-22 14:20:00,110.99,111.11,110.96,111.04,64100.0,88.2902,88.3857,88.2663,88.33,64100.0
2015-04-22 14:25:00,111.0,111.08,110.94,111.0,87700.0,88.2982,88.3618,88.2504,88.2982,87700.0
2015-04-22 14:30:00,111.01,111.07,110.95,111.04,52200.0,88.3061,88.3538,88.2584,88.33,52200.0
2015-04-22 14:35:00,111.04,111.11,111.03,111.04,29300.0,88.33,88.3857,88.322,88.33,29300.0
2015-04-22 14:40:00,111.04,111.11,111.01,111.02,29200.0,88.33,88.3857,88.3061,88.3141,29200.0
2015-04-22 14:45:00,111.02,111.16,111.01,111.11,33500.0,88.3141,88.4254,88.3061,88.3857,33500.0
2015-04-22 14:50:00,111.11,111.12,110.95,111.03,35300.0,88.3857,88.3936,88.2584,88.322,35300.0
2015-04-22 14:55:00,111.04,111.1,110.99,111.05,31800.0,88.33,88.3777,88.2902,88.3379,31800.0
2015-04-22 15:00:00,111.06,111.16,111.01,111.09,35600.0,88.3459,88.4254,88.3061,88.3697,35600.0
2015-04-22 15:05:00,111.09,111.24,111.06,111.21,59500.0,88.3697,88.4891,88.3459,88.4652,59500.0
2015-04-22 15:10:00,111.22,111.25,111.19,111.25,62400.0,88.4732,88.497,88.4493,88.497,62400.0
2015-04-22 15:15:00,111.24,111.29,111.13,111.13,57100.0,88.4891,88.5288,88.4016,88.4016,57100.0
2015-04-22 15:20:00,111.13,111.27,111.12,111.26,61100.0,88.4016,88.5129,88.3936,88.505,61100.0
2015-04-22 15:25:00,111.24,111.36,111.21,111.33,52300.0,88.4891,88.5845,88.4652,88.5607,52300.0
2015-04-22 15:30:00,111.34,111.38,111.15,111.15,108900.0,88.5686,88.6004,88.4175,88.4175,108900.0
2015-04-22 15:35:00,111.16,111.17,111.02,111.16,67900.0,88.4254,88.4334,88.3141,88.4254,67900.0
2015-04-22 15:40:00,111.16,111.29,111.11,111.16,97100.0,88.4254,88.5288,88.3857,88.4254,97100.0
2015-04-22 15:45:00,111.15,111.16,111.05,111.1,203800.0,88.4175,88.4254,88.3379,88.3777,203800.0
2015-04-22 15:50:00,111.1,111.21,111.04,111.15,284000.0,88.3777,88.4652,88.33,88.4175,284000.0
2015-04-22 15:55:00,111.14,111.24,110.67,110.79,585900.0,88.4095,88.4891,88.0356,88.1311,585900.0
2015-04-23 09:30:00,106.75,107.14,106.23,106.97,485500.0,84.9174,85.2276,84.5037,85.0924,485500.0
2015-04-23 09:35:00,106.96,107.51,106.94,107.16,215100.0,85.0844,85.5219,85.0685,85.2435,215100.0
2015-04-23 09:40:00,107.2,107.45,107.06,107.34,250300.0,85.2753,85.4742,85.164,85.3867,250300.0
2015-04-23 09:45:00,107.32,107.66,107.17,107.39,303700.0,85.3708,85.6413,85.2515,85.4265,303700.0
2015-04-23 09:50:00,107.37,107.97,107.06,107.94,252700.0,85.4106,85.8879,85.164,85.864,252700.0
2015-04-23 09:55:00,107.93,107.98,107.75,107.81,170400.0,85.856,85.8958,85.7128,85.7606,170400.0
2015-04-23 10:00:00,107.79,108.18,107.79,108.15,275600.0,85.7447,86.0549,85.7447,86.031,275600.0
2015-04-23 10:05:00,108.15,108.36,108.12,108.29,322300.0,86.031,86.1981,86.0072,86.1424,322300.0
2015-04-23 10:10:00,108.3,108.41,107.83,108.36,215900.0,86.1504,86.2379,85.7765,86.1981,215900.0
2015-04-23 10:15:00,108.38,108.54,108.12,108.28,229500.0,86.214,86.3413,86.0072,86.1344,229500.0
2015-04-23 10:20:00,108.28,108.47,108.28,108.39,452800.0,86.1344,86.2856,86.1344,86.222,452800.0
2015-04-23 10:25:00,108.38,108.66,108.36,108.53,274900.0,86.214,86.4367,86.1981,86.3333,274900.0
2015-04-23 10:30:00,108.54,109.15,108.52,108.91,300000.0,86.3413,86.8265,86.3254,86.6356,300000.0
2015-04-23 10:35:00,108.88,109.08,108.81,108.97,197100.0,86.6117,86.7708,86.5561,86.6833,197100.0
2015-04-23 10:40:00,108.96,108.98,108.77,108.96,119900.0,86.6754,86.6913,86.5242,86.6754,119900.0
2015-04-23 10:45:00,108.95,108.97,108.71,108.96,136700.0,86.6674,86.6833,86.4765,86.6754,136700.0
2015-04-23 10:50:00,108.97,109.12,108.96,109.01,124900.0,86.6833,86.8027,86.6754,86.7151,124900.0
2015-04-23 10:55:00,109.01,109.33,109.0,109.3,209800.0,86.7151,86.9697,86.7072,86.9458,209800.0
2015-04-23 11:00:00,109.29,109.67,109.29,109.6,243400.0,86.9379,87.2402,86.9379,87.1845,243400.0
2015-04-23 11:05:00,109.62,109.89,109.58,109.79,91300.0,87.2004,87.4152,87.1686,87.3356,91300.0
2015-04-23 11:10:00,109.81,110.04,109.74,109.87,89800.0,87.3515,87.5345,87.2958,87.3993,89800.0
2015-04-23 11:15:00,109.85,109.9,109.63,109.73,61000.0,87.3834,87.4231,87.2083,87.2879,61000.0
2015-04-23 11:20:00,109.72,109.78,109.58,109.7,101900.0,87.2799,87.3277,87.1686,87.264,101900.0
2015-04-23 11:25:00,109.71,109.96,109.69,109.95,97100.0,87.272,87.4709,87.2561,87.4629,97100.0
2015-04-23 11:30:00,109.95,109.95,109.72,109.85,41100.0,87.4629,87.4629,87.2799,87.3834,41100.0
2015-04-23 11:35:00,109.85,109.88,109.65,109.79,60200.0,87.3834,87.4072,87.2243,87.3356,60200.0
2015-04-23 11:40:00,109.78,109.79,109.63,109.7,31100.0,87.3277,87.3356,87.2083,87.264,31100.0
2015-04-23 11:45:00,109.7,109.85,109.7,109.84,44600.0,87.264,87.3834,87.264,87.3754,44600.0
2015-04-23 11:50:00,109.81,110.36,109.78,110.26,60300.0,87.3515,87.789,87.3277,87.7095,60300.0
2015-04-23 11:55:00,110.25,110.44,110.19,110.29,167300.0,87.7015,87.8527,87.6538,87.7334,167300.0
2015-04-23 12:00:00,110.28,110.38,110.16,110.23,66700.0,87.7254,87.805,87.6299,87.6856,66700.0
2015-04-23 12:05:00,110.23,110.37,110.12,110.28,108000.0,87.6856,87.797,87.5981,87.7254,108000.0
2015-04-23 12:10:00,110.28,110.42,110.27,110.34,26500.0,87.7254,87.8368,87.7175,87.7731,26500.0
2015-04-23 12:15:00,110.34,110.48,110.23,110.37,130900.0,87.7731,87.8845,87.6856,87.797,130900.0
2015-04-23 12:20:00,110.37,110.65,110.35,110.51,91900.0,87.797,88.0197,87.7811,87.9084,91900.0
2015-04-23 12:25:00,110.52,110.65,110.49,110.57,77500.0,87.9163,88.0197,87.8925,87.9561,77500.0
2015-04-23 12:30:00,110.56,110.68,110.52,110.54,105600.0,87.9481,88.0436,87.9163,87.9322,105600.0
2015-04-23 12:35:00,110.54,110.67,110.44,110.46,55200.0,87.9322,88.0356,87.8527,87.8686,55200.0
2015-04-23 12:40:00,110.48,110.65,110.45,110.57,36000.0,87.8845,88.0197,87.8606,87.9561,36000.0
2015-04-23 12:45:00,110.57,110.68,110.38,110.46,101400.0,87.9561,88.0436,87.805,87.8686,101400.0
2015-04-23 12:50:00,110.46,110.48,110.17,110.22,36500.0,87.8686,87.8845,87.6379,87.6777,36500.0
2015-04-23 12:55:00,110.25,110.29,109.97,110.0,64900.0,87.7015,87.7334,87.4788,87.5027,64900.0
2015-04-23 13:00:00,109.99,110.06,109.8,109.81,78100.0,87.4947,87.5504,87.3436,87.3515,78100.0
2015-04-23 13:05:00,109.81,110.0,109.77,109.87,38900.0,87.3515,87.5027,87.3197,87.3993,38900.0
2015-04-23 13:10:00,109.88,110.02,109.87,109.93,41000.0,87.4072,87.5186,87.3993,87.447,41000.0
2015-04-23 13:15:00,109.93,109.93,109.71,109.72,42500.0,87.447,87.447,87.272,87.2799,42500.0
2015-04-23 13:20:00,109.71,109.88,109.64,109.87,25000.0,87.272,87.4072,87.2163,87.3993,25000.0
2015-04-23 13:25:00,109.88,110.09,109.88,110.07,23300.0,87.4072,87.5743,87.4072,87.5584,23300.0
2015-04-23 13:30:00,110.06,110.08,109.75,109.75,77000.0,87.5504,87.5663,87.3038,87.3038,77000.0
2015-04-23 13:35:00,109.78,109.79,109.29,109.34,142700.0,87.3277,87.3356,86.9379,86.9777,142700.0
2015-04-23 13:40:00,109.35,109.8,109.34,109.75,116800.0,86.9856,87.3436,86.9777,87.3038,116800.0
2015-04-23 13:45:00,109.76,109.87,109.73,109.78,79000.0,87.3118,87.3993,87.2879,87.3277,79000.0
2015-04-23 13:50:00,109.79,109.95,109.77,109.8,42300.0,87.3356,87.4629,87.3197,87.3436,42300.0
2015-04-23 13:55:00,109.8,109.84,109.72,109.75,41600.0,87.3436,87.3754,87.2799,87.3038,41600.0
2015-04-23 14:00:00,109.74,109.74,109.53,109.64,52000.0,87.2958,87.2958,87.1288,87.2163,52000.0
2015-04-23 14:05:00,109.61,109.68,109.6,109.63,56000.0,87.1924,87.2481,87.1845,87.2083,56000.0
2015-04-23 14:10:00,109.63,109.66,109.22,109.25,168300.0,87.2083,87.2322,86.8822,86.9061,168300.0
2015-04-23 14:15:00,109.25,109.27,108.73,109.05,145500.0,86.9061,86.922,86.4924,86.747,145500.0
2015-04-23 14:20:00,109.05,109.18,109.04,109.16,73700.0,86.747,86.8504,86.739,86.8345,73700.0
2015-04-23 14:25:00,109.16,109.17,109.04,109.05,107600.0,86.8345,86.8424,86.739,86.747,107600.0
2015-04-23 14:30:00,109.06,109.07,109.0,109.05,49500.0,86.7549,86.7629,86.7072,86.747,49500.0
2015-04-23 14:35:00,109.04,109.06,108.8,108.84,90200.0,86.739,86.7549,86.5481,86.5799,90200.0
2015-04-23 14:40:00,108.84,108.86,108.73,108.79,48100.0,86.5799,86.5958,86.4924,86.5401,48100.0
2015-04-23 14:45:00,108.77,108.86,108.75,108.85,104000.0,86.5242,86.5958,86.5083,86.5879,104000.0
2015-04-23 14:50:00,108.85,108.91,108.82,108.91,84300.0,86.5879,86.6356,86.564,86.6356,84300.0
2015-04-23 14:55:00,108.92,109.01,108.85,108.89,105300.0,86.6436,86.7151,86.5879,86.6197,105300.0
2015-04-23 15:00:00,108.91,109.07,108.86,109.05,102600.0,86.6356,86.7629,86.5958,86.747,102600.0
2015-04-23 15:05:00,109.05,109.14,108.96,108.97,84200.0,86.747,86.8186,86.6754,86.6833,84200.0
2015-04-23 15:10:00,108.97,109.01,108.95,109.0,111900.0,86.6833,86.7151,86.6674,86.7072,111900.0
2015-04-23 15:15:00,109.0,109.01,108.85,108.89,146800.0,86.7072,86.7151,86.5879,86.6197,146800.0
2015-04-23 15:20:00,108.88,109.02,108.76,108.76,135200.0,86.6117,86.7231,86.5163,86.5163,135200.0
2015-04-23 15:25:00,108.76,108.82,108.73,108.75,115700.0,86.5163,86.564,86.4924,86.5083,115700.0
2015-04-23 15:30:00,108.75,108.81,108.69,108.75,130500.0,86.5083,86.5561,86.4606,86.5083,130500.0
2015-04-23 15:35:00,108.75,108.75,108.62,108.67,176200.0,86.5083,86.5083,86.4049,86.4447,176200.0
2015-04-23 15:40:00,108.66,108.7,108.49,108.5,163600.0,86.4367,86.4685,86.3015,86.3095,163600.0
2015-04-23 15:45:00,108.51,108.62,108.49,108.54,259100.0,86.3174,86.4049,86.3015,86.3413,259100.0
2015-04-23 15:50:00,108.54,108.54,108.21,108.24,335200.0,86.3413,86.3413,86.0788,86.1026,335200.0
2015-04-23 15:55:00,108.24,108.26,108.12,108.17,411400.0,86.1026,86.1185,86.0072,86.0469,411400.0
2015-04-24 09:30:00,107.86,107.96,107.43,107.5,384800.0,85.8003,85.8799,85.4583,85.514,384800.0
2015-04-24 09:35:00,107.53,107.66,107.3,107.37,206100.0,85.5378,85.6413,85.3549,85.4106,206100.0
2015-04-24 09:40:00,107.37,107.44,107.2,107.43,246600.0,85.4106,85.4662,85.2753,85.4583,246600.0
2015-04-24 09:45:00,107.42,107.46,107.09,107.18,153300.0,85.4503,85.4822,85.1878,85.2594,153300.0
2015-04-24 09:50:00,107.18,107.2,106.73,106.8,113400.0,85.2594,85.2753,84.9015,84.9571,113400.0
2015-04-24 09:55:00,106.78,107.16,106.7,107.16,98100.0,84.9412,85.2435,84.8776,85.2435,98100.0
2015-04-24 10:00:00,107.16,107.31,107.1,107.1,148000.0,85.2435,85.3628,85.1958,85.1958,148000.0
2015-04-24 10:05:00,107.1,107.19,106.93,107.19,76500.0,85.1958,85.2674,85.0606,85.2674,76500.0
2015-04-24 10:10:00,107.2,107.25,107.16,107.18,102900.0,85.2753,85.3151,85.2435,85.2594,102900.0
2015-04-24 10:15:00,107.17,107.23,106.82,106.82,88500.0,85.2515,85.2992,84.973,84.973,88500.0
2015-04-24 10:20:00,106.83,107.03,106.8,106.93,79000.0,84.981,85.1401,84.9571,85.0606,79000.0
2015-04-24 10:25:00,106.92,107.1,106.9,107.06,49300.0,85.0526,85.1958,85.0367,85.164,49300.0
2015-04-24 10:30:00,107.06,107.19,107.0,107.06,54600.0,85.164,85.2674,85.1162,85.164,54600.0
2015-04-24 10:35:00,107.06,107.12,106.99,107.0,66900.0,85.164,85.2117,85.1083,85.1162,66900.0
2015-04-24 10:40:00,107.0,107.08,106.85,106.85,186400.0,85.1162,85.1799,84.9969,84.9969,186400.0
2015-04-24 10:45:00,106.84,107.0,106.84,106.99,79200.0,84.989,85.1162,84.989,85.1083,79200.0
2015-04-24 10:50:00,106.99,107.0,106.89,106.89,91700.0,85.1083,85.1162,85.0287,85.0287,91700.0
2015-04-24 10:55:00,106.88,106.98,106.88,106.96,54400.0,85.0208,85.1003,85.0208,85.0844,54400.0
2015-04-24 11:00:00,106.96,107.0,106.92,106.99,77900.0,85.0844,85.1162,85.0526,85.1083,77900.0
2015-04-24 11:05:00,106.99,107.06,106.98,107.02,50500.0,85.1083,85.164,85.1003,85.1321,50500.0
2015-04-24 11:10:00,107.02,107.17,107.01,107.17,69100.0,85.1321,85.2515,85.1242,85.2515,69100.0
2015-04-24 11:15:00,107.16,107.21,107.08,107.21,76200.0,85.2435,85.2833,85.1799,85.2833,76200.0
2015-04-24 11:20:00,107.2,107.24,107.13,107.16,63300.0,85.2753,85.3072,85.2196,85.2435,63300.0
2015-04-24 11:25:00,107.17,107.19,107.03,107.19,82200.0,85.2515,85.2674,85.1401,85.2674,82200.0
2015-04-24 11:30:00,107.19,107.25,107.17,107.2,90700.0,85.2674,85.3151,85.2515,85.2753,90700.0
2015-04-24 11:35:00,107.2,107.38,107.19,107.21,118100.0,85.2753,85.4185,85.2674,85.2833,118100.0
2015-04-24 11:40:00,107.22,107.35,107.21,107.24,93700.0,85.2912,85.3947,85.2833,85.3072,93700.0
2015-04-24 11:45:00,107.24,107.3,107.2,107.26,62100.0,85.3072,85.3549,85.2753,85.3231,62100.0
2015-04-24 11:50:00,107.25,107.3,107.23,107.29,44000.0,85.3151,85.3549,85.2992,85.3469,44000.0
2015-04-24 11:55:00,107.28,107.42,107.27,107.4,67200.0,85.339,85.4503,85.331,85.4344,67200.0
2015-04-24 12:00:00,107.39,107.58,107.38,107.5,77100.0,85.4265,85.5776,85.4185,85.514,77100.0
2015-04-24 12:05:00,107.51,107.62,107.48,107.56,74500.0,85.5219,85.6094,85.4981,85.5617,74500.0
2015-04-24 12:10:00,107.57,107.61,107.55,107.59,49100.0,85.5697,85.6015,85.5537,85.5856,49100.0
2015-04-24 12:15:00,107.59,107.6,107.55,107.56,57100.0,85.5856,85.5935,85.5537,85.5617,57100.0
2015-04-24 12:20:00,107.56,107.77,107.55,107.76,66900.0,85.5617,85.7288,85.5537,85.7208,66900.0
2015-04-24 12:25:00,107.75,107.83,107.74,107.77,59400.0,85.7128,85.7765,85.7049,85.7288,59400.0
2015-04-24 12:30:00,107.78,107.88,107.77,107.88,47600.0,85.7367,85.8163,85.7288,85.8163,47600.0
2015-04-24 12:35:00,107.88,107.89,107.73,107.75,64000.0,85.8163,85.8242,85.6969,85.7128,64000.0
2015-04-24 12:40:00,107.75,107.75,107.64,107.7,51700.0,85.7128,85.7128,85.6253,85.6731,51700.0
2015-04-24 12:45:00,107.71,107.71,107.57,107.58,61300.0,85.681,85.681,85.5697,85.5776,61300.0
2015-04-24 12:50:00,107.58,107.62,107.56,107.62,51400.0,85.5776,85.6094,85.5617,85.6094,51400.0
2015-04-24 12:55:00,107.61,107.64,107.56,107.56,42500.0,85.6015,85.6253,85.5617,85.5617,42500.0
2015-04-24 13:00:00,107.57,107.58,107.33,107.38,57900.0,85.5697,85.5776,85.3787,85.4185,57900.0
2015-04-24 13:05:00,107.37,107.41,107.35,107.41,40800.0,85.4106,85.4424,85.3947,85.4424,40800.0
2015-04-24 13:10:00,107.41,107.42,107.35,107.35,46500.0,85.4424,85.4503,85.3947,85.3947,46500.0
2015-04-24 13:15:00,107.34,107.36,107.29,107.36,43600.0,85.3867,85.4026,85.3469,85.4026,43600.0
2015-04-24 13:20:00,107.35,107.38,107.29,107.38,51100.0,85.3947,85.4185,85.3469,85.4185,51100.0
2015-04-24 13:25:00,107.39,107.41,107.35,107.35,41500.0,85.4265,85.4424,85.3947,85.3947,41500.0
2015-04-24 13:30:00,107.35,107.37,107.32,107.34,46600.0,85.3947,85.4106,85.3708,85.3867,46600.0
2015-04-24 13:35:00,107.34,107.52,107.33,107.51,72900.0,85.3867,85.5299,85.3787,85.5219,72900.0
2015-04-24 13:40:00,107.52,107.53,107.49,107.51,53900.0,85.5299,85.5378,85.506,85.5219,53900.0
2015-04-24 13:45:00,107.51,107.51,107.41,107.41,87000.0,85.5219,85.5219,85.4424,85.4424,87000.0
2015-04-24 13:50:00,107.4,107.4,107.29,107.3,102600.0,85.4344,85.4344,85.3469,85.3549,102600.0
2015-04-24 13:55:00,107.3,107.3,107.22,107.29,62100.0,85.3549,85.3549,85.2912,85.3469,62100.0
2015-04-24 14:00:00,107.29,107.38,107.27,107.31,50900.0,85.3469,85.4185,85.331,85.3628,50900.0
2015-04-24 14:05:00,107.31,107.49,107.27,107.47,79000.0,85.3628,85.506,85.331,85.4901,79000.0
2015-04-24 14:10:00,107.47,107.52,107.38,107.41,68400.0,85.4901,85.5299,85.4185,85.4424,68400.0
2015-04-24 14:15:00,107.4,107.44,107.34,107.36,39800.0,85.4344,85.4662,85.3867,85.4026,39800.0
2015-04-24 14:20:00,107.37,107.44,107.37,107.44,45700.0,85.4106,85.4662,85.4106,85.4662,45700.0
2015-04-24 14:25:00,107.43,107.44,107.31,107.43,47300.0,85.4583,85.4662,85.3628,85.4583,47300.0
2015-04-24 14:30:00,107.42,107.45,107.32,107.34,47300.0,85.4503,85.4742,85.3708,85.3867,47300.0
2015-04-24 14:35:00,107.33,107.37,107.3,107.37,38200.0,85.3787,85.4106,85.3549,85.4106,38200.0
2015-04-24 14:40:00,107.37,107.37,107.26,107.3,58400.0,85.4106,85.4106,85.3231,85.3549,58400.0
2015-04-24 14:45:00,107.3,107.41,107.25,107.28,50200.0,85.3549,85.4424,85.3151,85.339,50200.0
2015-04-24 14:50:00,107.29,107.34,107.16,107.27,63000.0,85.3469,85.3867,85.2435,85.331,63000.0
2015-04-24 14:55:00,107.27,107.27,107.18,107.2,129100.0,85.331,85.331,85.2594,85.2753,129100.0
2015-04-24 15:00:00,107.2,107.25,107.11,107.11,78300.0,85.2753,85.3151,85.2037,85.2037,78300.0
2015-04-24 15:05:00,107.11,107.21,107.08,107.21,69700.0,85.2037,85.2833,85.1799,85.2833,69700.0
2015-04-24 15:10:00,107.21,107.31,107.2,107.26,89900.0,85.2833,85.3628,85.2753,85.3231,89900.0
2015-04-24 15:15:00,107.25,107.33,107.24,107.28,163500.0,85.3151,85.3787,85.3072,85.339,163500.0
2015-04-24 15:20:00,107.28,107.35,107.2,107.28,82200.0,85.339,85.3947,85.2753,85.339,82200.0
2015-04-24 15:25:00,107.28,107.32,107.25,107.31,54400.0,85.339,85.3708,85.3151,85.3628,54400.0
2015-04-24 15:30:00,107.32,107.39,107.29,107.38,87800.0,85.3708,85.4265,85.3469,85.4185,87800.0
2015-04-24 15:35:00,107.38,107.53,107.37,107.48,351800.0,85.4185,85.5378,85.4106,85.4981,351800.0
2015-04-24 15:40:00,107.5,107.55,107.48,107.5,119300.0,85.514,85.5537,85.4981,85.514,119300.0
2015-04-24 15:45:00,107.5,107.53,107.44,107.45,150700.0,85.514,85.5378,85.4662,85.4742,150700.0
2015-04-24 15:50:00,107.45,107.52,107.4,107.45,248000.0,85.4742,85.5299,85.4344,85.4742,248000.0
2015-04-24 15:55:00,107.44,107.52,107.32,107.52,333200.0,85.4662,85.5299,85.3708,85.5299,333200.0
2015-04-27 09:30:00,107.33,108.22,107.33,107.68,97800.0,85.3787,86.0867,85.3787,85.6572,97800.0
2015-04-27 09:35:00,107.79,107.86,107.25,107.43,55100.0,85.7447,85.8003,85.3151,85.4583,55100.0
2015-04-27 09:40:00,107.38,107.55,107.29,107.47,75700.0,85.4185,85.5537,85.3469,85.4901,75700.0
2015-04-27 09:45:00,107.47,107.54,107.42,107.5,67800.0,85.4901,85.5458,85.4503,85.514,67800.0
2015-04-27 09:50:00,107.52,107.75,107.52,107.65,63700.0,85.5299,85.7128,85.5299,85.6333,63700.0
2015-04-27 09:55:00,107.63,107.91,107.62,107.67,46200.0,85.6174,85.8401,85.6094,85.6492,46200.0
2015-04-27 10:00:00,107.7,107.79,107.55,107.64,43900.0,85.6731,85.7447,85.5537,85.6253,43900.0
2015-04-27 10:05:00,107.64,107.81,107.6,107.72,109900.0,85.6253,85.7606,85.5935,85.689,109900.0
2015-04-27 10:10:00,107.71,107.75,107.64,107.74,43800.0,85.681,85.7128,85.6253,85.7049,43800.0
2015-04-27 10:15:00,107.72,107.95,107.67,107.89,97500.0,85.689,85.8719,85.6492,85.8242,97500.0
2015-04-27 10:20:00,107.88,107.88,107.69,107.83,64000.0,85.8163,85.8163,85.6651,85.7765,64000.0
2015-04-27 10:25:00,107.85,108.07,107.83,107.93,105400.0,85.7924,85.9674,85.7765,85.856,105400.0
2015-04-27 10:30:00,107.92,108.01,107.9,108.0,117700.0,85.8481,85.9197,85.8322,85.9117,117700.0
2015-04-27 10:35:00,108.01,108.01,107.69,107.85,60000.0,85.9197,85.9197,85.6651,85.7924,60000.0
2015-04-27 10:40:00,107.86,107.9,107.79,107.88,104100.0,85.8003,85.8322,85.7447,85.8163,104100.0
2015-04-27 10:45:00,107.86,107.87,107.69,107.71,37900.0,85.8003,85.8083,85.6651,85.681,37900.0
2015-04-27 10:50:00,107.73,107.8,107.67,107.76,157100.0,85.6969,85.7526,85.6492,85.7208,157100.0
2015-04-27 10:55:00,107.76,107.87,107.68,107.81,44000.0,85.7208,85.8083,85.6572,85.7606,44000.0
2015-04-27 11:00:00,107.83,107.87,107.7,107.8,62100.0,85.7765,85.8083,85.6731,85.7526,62100.0
2015-04-27 11:05:00,107.8,107.87,107.72,107.75,68200.0,85.7526,85.8083,85.689,85.7128,68200.0
2015-04-27 11:10:00,107.76,107.94,107.76,107.81,49100.0,85.7208,85.864,85.7208,85.7606,49100.0
2015-04-27 11:15:00,107.81,107.85,107.75,107.77,28100.0,85.7606,85.7924,85.7128,85.7288,28100.0
2015-04-27 11:20:00,107.77,107.99,107.76,107.99,39900.0,85.7288,85.9038,85.7208,85.9038,39900.0
2015-04-27 11:25:00,107.98,108.03,107.87,108.02,50700.0,85.8958,85.9356,85.8083,85.9276,50700.0
2015-04-27 11:30:00,108.02,108.12,107.92,108.09,34800.0,85.9276,86.0072,85.8481,85.9833,34800.0
2015-04-27 11:35:00,108.1,108.15,108.04,108.06,26400.0,85.9913,86.031,85.9435,85.9594,26400.0
2015-04-27 11:40:00,108.05,108.05,107.92,108.0,18800.0,85.9515,85.9515,85.8481,85.9117,18800.0
2015-04-27 11:45:00,108.0,108.02,107.87,107.94,34500.0,85.9117,85.9276,85.8083,85.864,34500.0
2015-04-27 11:50:00,107.95,108.04,107.92,107.99,27900.0,85.8719,85.9435,85.8481,85.9038,27900.0
2015-04-27 11:55:00,108.01,108.04,107.84,108.01,32000.0,85.9197,85.9435,85.7844,85.9197,32000.0
2015-04-27 12:00:00,107.99,108.08,107.95,107.96,29600.0,85.9038,85.9754,85.8719,85.8799,29600.0
2015-04-27 12:05:00,107.95,108.0,107.93,107.97,22200.0,85.8719,85.9117,85.856,85.8879,22200.0
2015-04-27 12:10:00,107.97,107.97,107.83,107.94,48500.0,85.8879,85.8879,85.7765,85.864,48500.0
2015-04-27 12:15:00,107.93,107.93,107.79,107.81,37900.0,85.856,85.856,85.7447,85.7606,37900.0
2015-04-27 12:20:00,107.82,107.91,107.75,107.84,39000.0,85.7685,85.8401,85.7128,85.7844,39000.0
2015-04-27 12:25:00,107.84,107.87,107.76,107.78,24400.0,85.7844,85.8083,85.7208,85.7367,24400.0
2015-04-27 12:30:00,107.79,107.92,107.7,107.87,55700.0,85.7447,85.8481,85.6731,85.8083,55700.0
2015-04-27 12:35:00,107.85,108.01,107.85,107.98,35300.0,85.7924,85.9197,85.7924,85.8958,35300.0
2015-04-27 12:40:00,107.96,108.01,107.84,107.88,33700.0,85.8799,85.9197,85.7844,85.8163,33700.0
2015-04-27 12:45:00,107.86,107.9,107.8,107.83,155700.0,85.8003,85.8322,85.7526,85.7765,155700.0
2015-04-27 12:50:00,107.82,107.83,107.59,107.65,108400.0,85.7685,85.7765,85.5856,85.6333,108400.0
2015-04-27 12:55:00,107.63,107.69,107.53,107.68,69500.0,85.6174,85.6651,85.5378,85.6572,69500.0
2015-04-27 13:00:00,107.69,107.86,107.68,107.79,31000.0,85.6651,85.8003,85.6572,85.7447,31000.0
2015-04-27 13:05:00,107.78,107.92,107.75,107.91,29200.0,85.7367,85.8481,85.7128,85.8401,29200.0
2015-04-27 13:10:00,107.9,107.95,107.75,107.77,26200.0,85.8322,85.8719,85.7128,85.7288,26200.0
2015-04-27 13:15:00,107.78,107.81,107.67,107.71,25100.0,85.7367,85.7606,85.6492,85.681,25100.0
2015-04-27 13:20:00,107.72,107.72,107.52,107.6,31700.0,85.689,85.689,85.5299,85.5935,31700.0
2015-04-27 13:25:00,107.6,107.74,107.52,107.72,35100.0,85.5935,85.7049,85.5299,85.689,35100.0
2015-04-27 13:30:00,107.73,107.75,107.53,107.54,53300.0,85.6969,85.7128,85.5378,85.5458,53300.0
2015-04-27 13:35:00,107.54,107.66,107.54,107.64,19100.0,85.5458,85.6413,85.5458,85.6253,19100.0
2015-04-27 13:40:00,107.62,107.76,107.59,107.75,31600.0,85.6094,85.7208,85.5856,85.7128,31600.0
2015-04-27 13:45:00,107.75,107.79,107.66,107.76,22000.0,85.7128,85.7447,85.6413,85.7208,22000.0
2015-04-27 13:50:00,107.76,107.83,107.67,107.7,19400.0,85.7208,85.7765,85.6492,85.6731,19400.0
2015-04-27 13:55:00,107.71,107.85,107.69,107.79,18700.0,85.681,85.7924,85.6651,85.7447,18700.0
2015-04-27 14:00:00,107.79,107.84,107.71,107.82,19000.0,85.7447,85.7844,85.681,85.7685,19000.0
2015-04-27 14:05:00,107.82,107.88,107.61,107.62,25800.0,85.7685,85.8163,85.6015,85.6094,25800.0
2015-04-27 14:10:00,107.63,107.76,107.61,107.62,18200.0,85.6174,85.7208,85.6015,85.6094,18200.0
2015-04-27 14:15:00,107.61,107.83,107.59,107.82,15500.0,85.6015,85.7765,85.5856,85.7685,15500.0
2015-04-27 14:20:00,107.82,107.83,107.73,107.73,21600.0,85.7685,85.7765,85.6969,85.6969,21600.0
2015-04-27 14:25:00,107.74,107.89,107.74,107.81,25100.0,85.7049,85.8242,85.7049,85.7606,25100.0
2015-04-27 14:30:00,107.81,107.81,107.68,107.76,15900.0,85.7606,85.7606,85.6572,85.7208,15900.0
2015-04-27 14:35:00,107.77,107.77,107.54,107.55,32200.0,85.7288,85.7288,85.5458,85.5537,32200.0
2015-04-27 14:40:00,107.53,107.63,107.52,107.62,37000.0,85.5378,85.6174,85.5299,85.6094,37000.0
2015-04-27 14:45:00,107.61,107.64,107.57,107.63,36700.0,85.6015,85.6253,85.5697,85.6174,36700.0
2015-04-27 14:50:00,107.64,107.71,107.58,107.71,38300.0,85.6253,85.681,85.5776,85.681,38300.0
2015-04-27 14:55:00,107.72,107.72,107.62,107.65,28000.0,85.689,85.689,85.6094,85.6333,28000.0
2015-04-27 15:00:00,107.66,107.83,107.65,107.77,34500.0,85.6413,85.7765,85.6333,85.7288,34500.0
2015-04-27 15:05:00,107.77,107.79,107.65,107.67,50300.0,85.7288,85.7447,85.6333,85.6492,50300.0
2015-04-27 15:10:00,107.67,107.71,107.52,107.56,51800.0,85.6492,85.681,85.5299,85.5617,51800.0
2015-04-27 15:15:00,107.56,107.58,107.33,107.35,57100.0,85.5617,85.5776,85.3787,85.3947,57100.0
2015-04-27 15:20:00,107.36,107.52,107.34,107.5,36800.0,85.4026,85.5299,85.3867,85.514,36800.0
2015-04-27 15:25:00,107.49,107.56,107.44,107.52,39100.0,85.506,85.5617,85.4662,85.5299,39100.0
2015-04-27 15:30:00,107.52,107.53,107.35,107.4,45700.0,85.5299,85.5378,85.3947,85.4344,45700.0
2015-04-27 15:35:00,107.4,107.45,107.34,107.43,50200.0,85.4344,85.4742,85.3867,85.4583,50200.0
2015-04-27 15:40:00,107.42,107.44,107.28,107.37,45500.0,85.4503,85.4662,85.339,85.4106,45500.0
2015-04-27 15:45:00,107.37,107.42,107.24,107.4,81500.0,85.4106,85.4503,85.3072,85.4344,81500.0
2015-04-27 15:50:00,107.4,107.4,107.35,107.37,75700.0,85.4344,85.4344,85.3947,85.4106,75700.0
2015-04-27 15:55:00,107.37,107.52,107.35,107.51,140100.0,85.4106,85.5299,85.3947,85.5219,140100.0
2015-04-28 09:30:00,107.16,107.7,107.06,107.61,73500.0,85.2435,85.6731,85.164,85.6015,73500.0
2015-04-28 09:35:00,107.62,107.68,107.13,107.33,18500.0,85.6094,85.6572,85.2196,85.3787,18500.0
2015-04-28 09:40:00,107.34,107.45,107.17,107.32,79200.0,85.3867,85.4742,85.2515,85.3708,79200.0
2015-04-28 09:45:00,107.35,107.45,107.16,107.19,57400.0,85.3947,85.4742,85.2435,85.2674,57400.0
2015-04-28 09:50:00,107.15,107.28,107.15,107.24,39200.0,85.2356,85.339,85.2356,85.3072,39200.0
2015-04-28 09:55:00,107.27,107.28,107.06,107.17,102100.0,85.331,85.339,85.164,85.2515,102100.0
2015-04-28 10:00:00,107.11,107.19,107.0,107.06,141700.0,85.2037,85.2674,85.1162,85.164,141700.0
2015-04-28 10:05:00,107.07,107.17,106.94,107.0,143600.0,85.1719,85.2515,85.0685,85.1162,143600.0
2015-04-28 10:10:00,107.0,107.02,106.8,106.88,139600.0,85.1162,85.1321,84.9571,85.0208,139600.0
2015-04-28 10:15:00,106.87,107.15,106.83,107.1,69800.0,85.0128,85.2356,84.981,85.1958,69800.0
2015-04-28 10:20:00,107.1,107.49,107.08,107.47,113600.0,85.1958,85.506,85.1799,85.4901,113600.0
2015-04-28 10:25:00,107.47,107.49,107.13,107.27,57900.0,85.4901,85.506,85.2196,85.331,57900.0
2015-04-28 10:30:00,107.26,107.3,107.15,107.24,21500.0,85.3231,85.3549,85.2356,85.3072,21500.0
2015-04-28 10:35:00,107.24,107.44,107.17,107.44,30200.0,85.3072,85.4662,85.2515,85.4662,30200.0
2015-04-28 10:40:00,107.46,107.56,107.35,107.48,33500.0,85.4822,85.5617,85.3947,85.4981,33500.0
2015-04-28 10:45:00,107.48,107.59,107.48,107.49,34200.0,85.4981,85.5856,85.4981,85.506,34200.0
2015-04-28 10:50:00,107.51,107.56,107.37,107.38,48700.0,85.5219,85.5617,85.4106,85.4185,48700.0
2015-04-28 10:55:00,107.38,107.53,107.31,107.52,30900.0,85.4185,85.5378,85.3628,85.5299,30900.0
2015-04-28 11:00:00,107.53,107.74,107.52,107.74,39500.0,85.5378,85.7049,85.5299,85.7049,39500.0
2015-04-28 11:05:00,107.74,107.75,107.47,107.55,38500.0,85.7049,85.7128,85.4901,85.5537,38500.0
2015-04-28 11:10:00,107.55,107.69,107.52,107.59,23100.0,85.5537,85.6651,85.5299,85.5856,23100.0
2015-04-28 11:15:00,107.59,107.59,107.42,107.54,43900.0,85.5856,85.5856,85.4503,85.5458,43900.0
2015-04-28 11:20:00,107.53,107.55,107.39,107.44,29400.0,85.5378,85.5537,85.4265,85.4662,29400.0
2015-04-28 11:25:00,107.44,107.52,107.38,107.38,33200.0,85.4662,85.5299,85.4185,85.4185,33200.0
2015-04-28 11:30:00,107.38,107.57,107.38,107.57,27100.0,85.4185,85.5697,85.4185,85.5697,27100.0
2015-04-28 11:35:00,107.57,107.63,107.5,107.5,41900.0,85.5697,85.6174,85.514,85.514,41900.0
2015-04-28 11:40:00,107.5,107.53,107.42,107.45,37200.0,85.514,85.5378,85.4503,85.4742,37200.0
2015-04-28 11:45:00,107.45,107.6,107.38,107.6,31500.0,85.4742,85.5935,85.4185,85.5935,31500.0
2015-04-28 11:50:00,107.59,107.66,107.58,107.61,30900.0,85.5856,85.6413,85.5776,85.6015,30900.0
2015-04-28 11:55:00,107.57,107.61,107.5,107.55,20100.0,85.5697,85.6015,85.514,85.5537,20100.0
2015-04-28 12:00:00,107.55,107.55,107.39,107.49,34200.0,85.5537,85.5537,85.4265,85.506,34200.0
2015-04-28 12:05:00,107.47,107.6,107.44,107.58,37400.0,85.4901,85.5935,85.4662,85.5776,37400.0
2015-04-28 12:10:00,107.57,107.65,107.55,107.64,23300.0,85.5697,85.6333,85.5537,85.6253,23300.0
2015-04-28 12:15:00,107.64,107.76,107.64,107.65,39000.0,85.6253,85.7208,85.6253,85.6333,39000.0
2015-04-28 12:20:00,107.63,107.67,107.61,107.64,26500.0,85.6174,85.6492,85.6015,85.6253,26500.0
2015-04-28 12:25:00,107.63,107.75,107.61,107.73,32600.0,85.6174,85.7128,85.6015,85.6969,32600.0
2015-04-28 12:30:00,107.73,107.76,107.67,107.69,32200.0,85.6969,85.7208,85.6492,85.6651,32200.0
2015-04-28 12:35:00,107.68,107.73,107.62,107.66,29900.0,85.6572,85.6969,85.6094,85.6413,29900.0
2015-04-28 12:40:00,107.67,107.87,107.67,107.86,30100.0,85.6492,85.8083,85.6492,85.8003,30100.0
2015-04-28 12:45:00,107.88,107.91,107.78,107.78,71600.0,85.8163,85.8401,85.7367,85.7367,71600.0
2015-04-28 12:50:00,107.79,107.93,107.79,107.9,53700.0,85.7447,85.856,85.7447,85.8322,53700.0
2015-04-28 12:55:00,107.92,107.92,107.83,107.83,19600.0,85.8481,85.8481,85.7765,85.7765,19600.0
2015-04-28 13:00:00,107.84,107.85,107.8,107.82,20800.0,85.7844,85.7924,85.7526,85.7685,20800.0
2015-04-28 13:05:00,107.82,107.92,107.8,107.87,23200.0,85.7685,85.8481,85.7526,85.8083,23200.0
2015-04-28 13:10:00,107.87,107.9,107.82,107.83,38800.0,85.8083,85.8322,85.7685,85.7765,38800.0
2015-04-28 13:15:00,107.83,107.93,107.79,107.92,30400.0,85.7765,85.856,85.7447,85.8481,30400.0
2015-04-28 13:20:00,107.92,107.93,107.88,107.9,38700.0,85.8481,85.856,85.8163,85.8322,38700.0
2015-04-28 13:25:00,107.9,107.91,107.85,107.88,24300.0,85.8322,85.8401,85.7924,85.8163,24300.0
2015-04-28 13:30:00,107.88,107.9,107.84,107.88,24000.0,85.8163,85.8322,85.7844,85.8163,24000.0
2015-04-28 13:35:00,107.87,107.93,107.82,107.89,28000.0,85.8083,85.856,85.7685,85.8242,28000.0
2015-04-28 13:40:00,107.89,107.95,107.88,107.93,26500.0,85.8242,85.8719,85.8163,85.856,26500.0
2015-04-28 13:45:00,107.93,107.97,107.91,107.95,26200.0,85.856,85.8879,85.8401,85.8719,26200.0
2015-04-28 13:50:00,107.94,107.96,107.85,107.91,43000.0,85.864,85.8799,85.7924,85.8401,43000.0
2015-04-28 13:55:00,107.91,107.96,107.82,107.83,29000.0,85.8401,85.8799,85.7685,85.7765,29000.0
2015-04-28 14:00:00,107.83,107.83,107.72,107.75,25300.0,85.7765,85.7765,85.689,85.7128,25300.0
2015-04-28 14:05:00,107.75,107.77,107.7,107.73,32900.0,85.7128,85.7288,85.6731,85.6969,32900.0
2015-04-28 14:10:00,107.73,107.78,107.68,107.69,43200.0,85.6969,85.7367,85.6572,85.6651,43200.0
2015-04-28 14:15:00,107.68,107.74,107.62,107.74,28800.0,85.6572,85.7049,85.6094,85.7049,28800.0
2015-04-28 14:20:00,107.74,107.82,107.69,107.82,78100.0,85.7049,85.7685,85.6651,85.7685,78100.0
2015-04-28 14:25:00,107.81,107.91,107.8,107.8,56900.0,85.7606,85.8401,85.7526,85.7526,56900.0
2015-04-28 14:30:00,107.8,107.81,107.69,107.79,68900.0,85.7526,85.7606,85.6651,85.7447,68900.0
2015-04-28 14:35:00,107.78,107.79,107.72,107.76,48400.0,85.7367,85.7447,85.689,85.7208,48400.0
2015-04-28 14:40:00,107.77,107.83,107.75,107.79,48000.0,85.7288,85.7765,85.7128,85.7447,48000.0
2015-04-28 14:45:00,107.79,107.8,107.72,107.79,51300.0,85.7447,85.7526,85.689,85.7447,51300.0
2015-04-28 14:50:00,107.78,107.83,107.76,107.81,34900.0,85.7367,85.7765,85.7208,85.7606,34900.0
2015-04-28 14:55:00,107.81,107.81,107.75,107.81,37000.0,85.7606,85.7606,85.7128,85.7606,37000.0
2015-04-28 15:00:00,107.8,107.91,107.79,107.9,59000.0,85.7526,85.8401,85.7447,85.8322,59000.0
2015-04-28 15:05:00,107.9,107.99,107.87,107.94,43200.0,85.8322,85.9038,85.8083,85.864,43200.0
2015-04-28 15:10:00,107.94,107.95,107.8,107.87,51700.0,85.864,85.8719,85.7526,85.8083,51700.0
2015-04-28 15:15:00,107.87,107.91,107.69,107.7,65500.0,85.8083,85.8401,85.6651,85.6731,65500.0
2015-04-28 15:20:00,107.69,107.84,107.69,107.81,61700.0,85.6651,85.7844,85.6651,85.7606,61700.0
2015-04-28 15:25:00,107.82,107.82,107.65,107.69,74600.0,85.7685,85.7685,85.6333,85.6651,74600.0
2015-04-28 15:30:00,107.68,107.69,107.62,107.68,74900.0,85.6572,85.6651,85.6094,85.6572,74900.0
2015-04-28 15:35:00,107.68,107.81,107.6,107.77,102900.0,85.6572,85.7606,85.5935,85.7288,102900.0
2015-04-28 15:40:00,107.78,107.79,107.67,107.68,74300.0,85.7367,85.7447,85.6492,85.6572,74300.0
2015-04-28 15:45:00,107.68,107.79,107.65,107.76,269000.0,85.6572,85.7447,85.6333,85.7208,269000.0
2015-04-28 15:50:00,107.75,107.84,107.71,107.8,132600.0,85.7128,85.7844,85.681,85.7526,132600.0
2015-04-28 15:55:00,107.79,107.9,107.72,107.9,259000.0,85.7447,85.8322,85.689,85.8322,259000.0
2015-04-29 09:30:00,107.58,108.06,107.36,107.67,57500.0,85.5776,85.9594,85.4026,85.6492,57500.0
2015-04-29 09:35:00,107.75,107.75,107.21,107.21,65400.0,85.7128,85.7128,85.2833,85.2833,65400.0
2015-04-29 09:40:00,107.26,107.31,106.9,107.05,63600.0,85.3231,85.3628,85.0367,85.156,63600.0
2015-04-29 09:45:00,107.05,107.2,106.85,106.88,39300.0,85.156,85.2753,84.9969,85.0208,39300.0
2015-04-29 09:50:00,106.89,107.02,106.82,106.84,61700.0,85.0287,85.1321,84.973,84.989,61700.0
2015-04-29 09:55:00,106.87,106.93,106.69,106.69,66500.0,85.0128,85.0606,84.8696,84.8696,66500.0
2015-04-29 10:00:00,106.71,106.86,106.54,106.64,91000.0,84.8855,85.0049,84.7503,84.8299,91000.0
2015-04-29 10:05:00,106.66,106.78,106.55,106.7,167800.0,84.8458,84.9412,84.7583,84.8776,167800.0
2015-04-29 10:10:00,106.71,106.94,106.56,106.91,98100.0,84.8855,85.0685,84.7662,85.0446,98100.0
2015-04-29 10:15:00,106.88,106.9,106.5,106.85,250700.0,85.0208,85.0367,84.7185,84.9969,250700.0
2015-04-29 10:20:00,106.84,106.87,106.56,106.6,67500.0,84.989,85.0128,84.7662,84.798,67500.0
2015-04-29 10:25:00,106.59,106.83,106.58,106.67,60700.0,84.7901,84.981,84.7821,84.8537,60700.0
2015-04-29 10:30:00,106.66,106.93,106.63,106.93,44200.0,84.8458,85.0606,84.8219,85.0606,44200.0
2015-04-29 10:35:00,106.92,107.07,106.9,107.0,58100.0,85.0526,85.1719,85.0367,85.1162,58100.0
2015-04-29 10:40:00,107.02,107.11,106.87,107.1,165100.0,85.1321,85.2037,85.0128,85.1958,165100.0
2015-04-29 10:45:00,107.11,107.11,106.76,106.82,38300.0,85.2037,85.2037,84.9253,84.973,38300.0
2015-04-29 10:50:00,106.82,106.84,106.71,106.71,87300.0,84.973,84.989,84.8855,84.8855,87300.0
2015-04-29 10:55:00,106.68,106.81,106.62,106.68,52800.0,84.8617,84.9651,84.814,84.8617,52800.0
2015-04-29 11:00:00,106.68,106.97,106.65,106.93,26300.0,84.8617,85.0924,84.8378,85.0606,26300.0
2015-04-29 11:05:00,106.95,106.99,106.85,106.93,24200.0,85.0765,85.1083,84.9969,85.0606,24200.0
2015-04-29 11:10:00,106.93,107.13,106.89,106.95,98000.0,85.0606,85.2196,85.0287,85.0765,98000.0
2015-04-29 11:15:00,106.95,107.23,106.95,107.23,34800.0,85.0765,85.2992,85.0765,85.2992,34800.0
2015-04-29 11:20:00,107.23,107.31,107.16,107.22,26200.0,85.2992,85.3628,85.2435,85.2912,26200.0
2015-04-29 11:25:00,107.21,107.21,107.03,107.1,23900.0,85.2833,85.2833,85.1401,85.1958,23900.0
2015-04-29 11:30:00,107.1,107.13,106.94,107.03,26000.0,85.1958,85.2196,85.0685,85.1401,26000.0
2015-04-29 11:35:00,107.04,107.05,106.93,107.0,25700.0,85.1481,85.156,85.0606,85.1162,25700.0
2015-04-29 11:40:00,107.01,107.01,106.81,106.85,49200.0,85.1242,85.1242,84.9651,84.9969,49200.0
2015-04-29 11:45:00,106.83,106.87,106.76,106.76,19900.0,84.981,85.0128,84.9253,84.9253,19900.0
2015-04-29 11:50:00,106.76,106.88,106.75,106.83,21200.0,84.9253,85.0208,84.9174,84.981,21200.0
2015-04-29 11:55:00,106.83,106.85,106.75,106.81,33500.0,84.981,84.9969,84.9174,84.9651,33500.0
2015-04-29 12:00:00,106.8,106.84,106.67,106.73,26100.0,84.9571,84.989,84.8537,84.9015,26100.0
2015-04-29 12:05:00,106.74,106.78,106.67,106.72,23400.0,84.9094,84.9412,84.8537,84.8935,23400.0
2015-04-29 12:10:00,106.72,106.72,106.48,106.55,155600.0,84.8935,84.8935,84.7026,84.7583,155600.0
2015-04-29 12:15:00,106.52,106.6,106.38,106.38,59200.0,84.7344,84.798,84.623,84.623,59200.0
2015-04-29 12:20:00,106.4,106.57,106.39,106.46,25200.0,84.6389,84.7742,84.631,84.6867,25200.0
2015-04-29 12:25:00,106.46,106.5,106.39,106.41,24000.0,84.6867,84.7185,84.631,84.6469,24000.0
2015-04-29 12:30:00,106.41,106.5,106.35,106.5,49900.0,84.6469,84.7185,84.5992,84.7185,49900.0
2015-04-29 12:35:00,106.52,106.59,106.44,106.44,330300.0,84.7344,84.7901,84.6708,84.6708,330300.0
2015-04-29 12:40:00,106.46,106.63,106.39,106.58,58600.0,84.6867,84.8219,84.631,84.7821,58600.0
2015-04-29 12:45:00,106.59,106.65,106.59,106.6,24400.0,84.7901,84.8378,84.7901,84.798,24400.0
2015-04-29 12:50:00,106.62,106.63,106.54,106.58,138600.0,84.814,84.8219,84.7503,84.7821,138600.0
2015-04-29 12:55:00,106.57,106.76,106.57,106.7,26000.0,84.7742,84.9253,84.7742,84.8776,26000.0
2015-04-29 13:00:00,106.72,106.73,106.59,106.59,20500.0,84.8935,84.9015,84.7901,84.7901,20500.0
2015-04-29 13:05:00,106.58,106.64,106.49,106.55,20000.0,84.7821,84.8299,84.7105,84.7583,20000.0
2015-04-29 13:10:00,106.55,106.6,106.44,106.6,15200.0,84.7583,84.798,84.6708,84.798,15200.0
2015-04-29 13:15:00,106.59,106.68,106.46,106.49,131000.0,84.7901,84.8617,84.6867,84.7105,131000.0
2015-04-29 13:20:00,106.47,106.55,106.39,106.48,26100.0,84.6946,84.7583,84.631,84.7026,26100.0
2015-04-29 13:25:00,106.47,106.53,106.39,106.43,22400.0,84.6946,84.7424,84.631,84.6628,22400.0
2015-04-29 13:30:00,106.44,106.59,106.43,106.54,11200.0,84.6708,84.7901,84.6628,84.7503,11200.0
2015-04-29 13:35:00,106.52,106.74,106.5,106.74,32300.0,84.7344,84.9094,84.7185,84.9094,32300.0
2015-04-29 13:40:00,106.73,106.81,106.62,106.77,20500.0,84.9015,84.9651,84.814,84.9333,20500.0
2015-04-29 13:45:00,106.78,106.79,106.68,106.74,16300.0,84.9412,84.9492,84.8617,84.9094,16300.0
2015-04-29 13:50:00,106.75,106.85,106.71,106.75,24300.0,84.9174,84.9969,84.8855,84.9174,24300.0
2015-04-29 13:55:00,106.76,107.04,106.74,106.97,37600.0,84.9253,85.1481,84.9094,85.0924,37600.0
2015-04-29 14:00:00,107.0,107.0,106.71,106.95,86500.0,85.1162,85.1162,84.8855,85.0765,86500.0
2015-04-29 14:05:00,106.95,107.05,106.83,106.88,114600.0,85.0765,85.156,84.981,85.0208,114600.0
2015-04-29 14:10:00,106.88,106.98,106.84,106.9,60100.0,85.0208,85.1003,84.989,85.0367,60100.0
2015-04-29 14:15:00,106.89,107.17,106.87,107.02,43500.0,85.0287,85.2515,85.0128,85.1321,43500.0
2015-04-29 14:20:00,107.03,107.16,106.97,107.07,41500.0,85.1401,85.2435,85.0924,85.1719,41500.0
2015-04-29 14:25:00,107.04,107.13,106.95,107.09,25600.0,85.1481,85.2196,85.0765,85.1878,25600.0
2015-04-29 14:30:00,107.1,107.24,107.0,107.13,34400.0,85.1958,85.3072,85.1162,85.2196,34400.0
2015-04-29 14:35:00,107.16,107.21,107.03,107.04,38200.0,85.2435,85.2833,85.1401,85.1481,38200.0
2015-04-29 14:40:00,107.09,107.17,107.03,107.05,43000.0,85.1878,85.2515,85.1401,85.156,43000.0
2015-04-29 14:45:00,107.06,107.09,106.87,106.95,54200.0,85.164,85.1878,85.0128,85.0765,54200.0
2015-04-29 14:50:00,106.94,106.95,106.79,106.88,46300.0,85.0685,85.0765,84.9492,85.0208,46300.0
2015-04-29 14:55:00,106.89,106.98,106.85,106.87,46000.0,85.0287,85.1003,84.9969,85.0128,46000.0
2015-04-29 15:00:00,106.87,106.98,106.81,106.84,57600.0,85.0128,85.1003,84.9651,84.989,57600.0
2015-04-29 15:05:00,106.85,106.92,106.75,106.87,47300.0,84.9969,85.0526,84.9174,85.0128,47300.0
2015-04-29 15:10:00,106.88,106.97,106.77,106.96,47900.0,85.0208,85.0924,84.9333,85.0844,47900.0
2015-04-29 15:15:00,106.97,107.07,106.86,107.07,30600.0,85.0924,85.1719,85.0049,85.1719,30600.0
2015-04-29 15:20:00,107.07,107.07,106.9,106.94,104600.0,85.1719,85.1719,85.0367,85.0685,104600.0
2015-04-29 15:25:00,106.93,106.97,106.87,106.93,164600.0,85.0606,85.0924,85.0128,85.0606,164600.0
2015-04-29 15:30:00,106.93,107.0,106.91,106.96,35700.0,85.0606,85.1162,85.0446,85.0844,35700.0
2015-04-29 15:35:00,106.97,107.05,106.96,107.0,61100.0,85.0924,85.156,85.0844,85.1162,61100.0
2015-04-29 15:40:00,107.0,107.05,106.93,106.96,159200.0,85.1162,85.156,85.0606,85.0844,159200.0
2015-04-29 15:45:00,106.97,107.11,106.93,107.06,94400.0,85.0924,85.2037,85.0606,85.164,94400.0
2015-04-29 15:50:00,107.06,107.06,106.87,106.87,104400.0,85.164,85.164,85.0128,85.0128,104400.0
2015-04-29 15:55:00,106.88,106.99,106.82,106.9,524800.0,85.0208,85.1083,84.973,85.0367,524800.0
2015-04-30 09:30:00,106.25,106.41,105.8,105.98,144800.0,84.5196,84.6469,84.1617,84.3048,144800.0
2015-04-30 09:35:00,106.03,106.29,105.97,106.08,63900.0,84.3446,84.5514,84.2969,84.3844,63900.0
2015-04-30 09:40:00,106.04,106.29,106.04,106.06,50900.0,84.3526,84.5514,84.3526,84.3685,50900.0
2015-04-30 09:45:00,106.08,106.36,106.06,106.08,41800.0,84.3844,84.6071,84.3685,84.3844,41800.0
2015-04-30 09:50:00,106.08,106.29,106.02,106.16,42200.0,84.3844,84.5514,84.3367,84.448,42200.0
2015-04-30 09:55:00,106.1,106.29,106.03,106.04,51200.0,84.4003,84.5514,84.3446,84.3526,51200.0
2015-04-30 10:00:00,106.05,106.2,105.97,106.07,56900.0,84.3605,84.4799,84.2969,84.3764,56900.0
2015-04-30 10:05:00,106.07,106.33,106.07,106.21,59700.0,84.3764,84.5833,84.3764,84.4878,59700.0
2015-04-30 10:10:00,106.21,106.45,106.08,106.38,36800.0,84.4878,84.6787,84.3844,84.623,36800.0
2015-04-30 10:15:00,106.36,106.36,106.07,106.13,82500.0,84.6071,84.6071,84.3764,84.4242,82500.0
2015-04-30 10:20:00,106.14,106.29,105.95,106.01,39100.0,84.4321,84.5514,84.281,84.3287,39100.0
2015-04-30 10:25:00,106.02,106.24,106.02,106.17,37600.0,84.3367,84.5117,84.3367,84.456,37600.0
2015-04-30 10:30:00,106.14,106.26,106.06,106.25,51800.0,84.4321,84.5276,84.3685,84.5196,51800.0
2015-04-30 10:35:00,106.27,106.34,106.17,106.17,32300.0,84.5355,84.5912,84.456,84.456,32300.0
2015-04-30 10:40:00,106.17,106.18,105.99,105.99,44100.0,84.456,84.4639,84.3128,84.3128,44100.0
2015-04-30 10:45:00,106.01,106.23,106.01,106.1,28800.0,84.3287,84.5037,84.3287,84.4003,28800.0
2015-04-30 10:50:00,106.12,106.26,106.1,106.15,57500.0,84.4162,84.5276,84.4003,84.4401,57500.0
2015-04-30 10:55:00,106.16,106.28,106.09,106.15,39000.0,84.448,84.5435,84.3924,84.4401,39000.0
2015-04-30 11:00:00,106.16,106.45,106.15,106.42,31100.0,84.448,84.6787,84.4401,84.6549,31100.0
2015-04-30 11:05:00,106.45,106.55,106.41,106.45,34900.0,84.6787,84.7583,84.6469,84.6787,34900.0
2015-04-30 11:10:00,106.43,106.51,106.27,106.28,34400.0,84.6628,84.7265,84.5355,84.5435,34400.0
2015-04-30 11:15:00,106.28,106.34,106.26,106.3,20400.0,84.5435,84.5912,84.5276,84.5594,20400.0
2015-04-30 11:20:00,106.3,106.33,106.2,106.25,20200.0,84.5594,84.5833,84.4799,84.5196,20200.0
2015-04-30 11:25:00,106.27,106.37,106.21,106.27,21600.0,84.5355,84.6151,84.4878,84.5355,21600.0
2015-04-30 11:30:00,106.3,106.36,106.17,106.18,30500.0,84.5594,84.6071,84.456,84.4639,30500.0
2015-04-30 11:35:00,106.18,106.29,106.12,106.15,54900.0,84.4639,84.5514,84.4162,84.4401,54900.0
2015-04-30 11:40:00,106.17,106.33,106.15,106.33,189200.0,84.456,84.5833,84.4401,84.5833,189200.0
2015-04-30 11:45:00,106.31,106.37,106.21,106.23,27700.0,84.5674,84.6151,84.4878,84.5037,27700.0
2015-04-30 11:50:00,106.23,106.28,106.14,106.25,21400.0,84.5037,84.5435,84.4321,84.5196,21400.0
2015-04-30 11:55:00,106.26,106.3,106.12,106.12,35600.0,84.5276,84.5594,84.4162,84.4162,35600.0
2015-04-30 12:00:00,106.13,106.27,106.12,106.17,30200.0,84.4242,84.5355,84.4162,84.456,30200.0
2015-04-30 12:05:00,106.17,106.3,106.14,106.26,26300.0,84.456,84.5594,84.4321,84.5276,26300.0
2015-04-30 12:10:00,106.26,106.32,106.19,106.27,32800.0,84.5276,84.5753,84.4719,84.5355,32800.0
2015-04-30 12:15:00,106.26,106.38,106.25,106.35,11600.0,84.5276,84.623,84.5196,84.5992,11600.0
2015-04-30 12:20:00,106.38,106.42,106.23,106.33,15100.0,84.623,84.6549,84.5037,84.5833,15100.0
2015-04-30 12:25:00,106.35,106.35,106.16,106.3,19200.0,84.5992,84.5992,84.448,84.5594,19200.0
2015-04-30 12:30:00,106.31,106.36,106.22,106.32,20000.0,84.5674,84.6071,84.4958,84.5753,20000.0
2015-04-30 12:35:00,106.32,106.32,106.21,106.22,13200.0,84.5753,84.5753,84.4878,84.4958,13200.0
2015-04-30 12:40:00,106.23,106.27,106.18,106.24,16400.0,84.5037,84.5355,84.4639,84.5117,16400.0
2015-04-30 12:45:00,106.24,106.3,106.1,106.27,30200.0,84.5117,84.5594,84.4003,84.5355,30200.0
2015-04-30 12:50:00,106.27,106.28,106.1,106.12,18600.0,84.5355,84.5435,84.4003,84.4162,18600.0
2015-04-30 12:55:00,106.12,106.36,106.11,106.36,23500.0,84.4162,84.6071,84.4083,84.6071,23500.0
2015-04-30 13:00:00,106.36,106.44,106.28,106.44,12200.0,84.6071,84.6708,84.5435,84.6708,12200.0
2015-04-30 13:05:00,106.46,106.57,106.35,106.52,14000.0,84.6867,84.7742,84.5992,84.7344,14000.0
2015-04-30 13:10:00,106.54,106.54,106.42,106.44,18300.0,84.7503,84.7503,84.6549,84.6708,18300.0
2015-04-30 13:15:00,106.42,106.44,106.3,106.34,18600.0,84.6549,84.6708,84.5594,84.5912,18600.0
2015-04-30 13:20:00,106.36,106.43,106.32,106.33,205300.0,84.6071,84.6628,84.5753,84.5833,205300.0
2015-04-30 13:25:00,106.36,106.44,106.32,106.44,46000.0,84.6071,84.6708,84.5753,84.6708,46000.0
2015-04-30 13:30:00,106.42,106.58,106.39,106.56,21700.0,84.6549,84.7821,84.631,84.7662,21700.0
2015-04-30 13:35:00,106.56,106.57,106.46,106.47,22600.0,84.7662,84.7742,84.6867,84.6946,22600.0
2015-04-30 13:40:00,106.47,106.57,106.47,106.52,44300.0,84.6946,84.7742,84.6946,84.7344,44300.0
2015-04-30 13:45:00,106.51,106.59,106.47,106.54,36200.0,84.7265,84.7901,84.6946,84.7503,36200.0
2015-04-30 13:50:00,106.53,106.55,106.45,106.45,14700.0,84.7424,84.7583,84.6787,84.6787,14700.0
2015-04-30 13:55:00,106.45,106.58,106.42,106.47,34500.0,84.6787,84.7821,84.6549,84.6946,34500.0
2015-04-30 14:00:00,106.48,106.51,106.35,106.41,28800.0,84.7026,84.7265,84.5992,84.6469,28800.0
2015-04-30 14:05:00,106.4,106.44,106.33,106.35,35800.0,84.6389,84.6708,84.5833,84.5992,35800.0
2015-04-30 14:10:00,106.36,106.52,106.34,106.5,21100.0,84.6071,84.7344,84.5912,84.7185,21100.0
2015-04-30 14:15:00,106.48,106.54,106.39,106.41,16900.0,84.7026,84.7503,84.631,84.6469,16900.0
2015-04-30 14:20:00,106.42,106.45,106.2,106.24,81200.0,84.6549,84.6787,84.4799,84.5117,81200.0
2015-04-30 14:25:00,106.26,106.36,106.2,106.2,40400.0,84.5276,84.6071,84.4799,84.4799,40400.0
2015-04-30 14:30:00,106.22,106.25,106.19,106.23,57800.0,84.4958,84.5196,84.4719,84.5037,57800.0
2015-04-30 14:35:00,106.23,106.33,106.22,106.3,36600.0,84.5037,84.5833,84.4958,84.5594,36600.0
2015-04-30 14:40:00,106.3,106.36,106.16,106.28,57200.0,84.5594,84.6071,84.448,84.5435,57200.0
2015-04-30 14:45:00,106.29,106.3,106.09,106.18,38900.0,84.5514,84.5594,84.3924,84.4639,38900.0
2015-04-30 14:50:00,106.17,106.24,106.11,106.13,55300.0,84.456,84.5117,84.4083,84.4242,55300.0
2015-04-30 14:55:00,106.14,106.15,106.0,106.02,53800.0,84.4321,84.4401,84.3208,84.3367,53800.0
2015-04-30 15:00:00,106.0,106.04,105.76,105.93,73000.0,84.3208,84.3526,84.1298,84.2651,73000.0
2015-04-30 15:05:00,105.92,105.96,105.77,105.78,63400.0,84.2571,84.2889,84.1378,84.1458,63400.0
2015-04-30 15:10:00,105.78,105.82,105.69,105.8,64200.0,84.1458,84.1776,84.0742,84.1617,64200.0
2015-04-30 15:15:00,105.8,106.08,105.79,106.0,62800.0,84.1617,84.3844,84.1537,84.3208,62800.0
2015-04-30 15:20:00,106.01,106.09,105.93,106.06,73300.0,84.3287,84.3924,84.2651,84.3685,73300.0
2015-04-30 15:25:00,106.06,106.11,105.92,106.04,233400.0,84.3685,84.4083,84.2571,84.3526,233400.0
2015-04-30 15:30:00,106.04,106.18,105.93,106.12,62600.0,84.3526,84.4639,84.2651,84.4162,62600.0
2015-04-30 15:35:00,106.1,106.27,106.04,106.14,114700.0,84.4003,84.5355,84.3526,84.4321,114700.0
2015-04-30 15:40:00,106.14,106.26,106.02,106.17,178300.0,84.4321,84.5276,84.3367,84.456,178300.0
2015-04-30 15:45:00,106.17,106.17,106.04,106.11,156800.0,84.456,84.456,84.3526,84.4083,156800.0
2015-04-30 15:50:00,106.1,106.18,106.03,106.12,125400.0,84.4003,84.4639,84.3446,84.4162,125400.0
2015-04-30 15:55:00,106.11,106.26,106.06,106.23,353900.0,84.4083,84.5276,84.3685,84.5037,353900.0
2015-05-01 09:30:00,106.66,107.15,106.61,106.67,62300.0,84.8458,85.2356,84.806,84.8537,62300.0
2015-05-01 09:35:00,106.7,106.92,106.53,106.69,74900.0,84.8776,85.0526,84.7424,84.8696,74900.0
2015-05-01 09:40:00,106.69,106.8,106.52,106.67,83100.0,84.8696,84.9571,84.7344,84.8537,83100.0
2015-05-01 09:45:00,106.67,106.82,106.58,106.61,37300.0,84.8537,84.973,84.7821,84.806,37300.0
2015-05-01 09:50:00,106.62,106.7,106.43,106.45,101700.0,84.814,84.8776,84.6628,84.6787,101700.0
2015-05-01 09:55:00,106.45,106.54,106.39,106.46,51500.0,84.6787,84.7503,84.631,84.6867,51500.0
2015-05-01 10:00:00,106.42,106.52,106.32,106.52,43700.0,84.6549,84.7344,84.5753,84.7344,43700.0
2015-05-01 10:05:00,106.55,106.56,106.4,106.45,41900.0,84.7583,84.7662,84.6389,84.6787,41900.0
2015-05-01 10:10:00,106.41,106.52,106.35,106.37,39800.0,84.6469,84.7344,84.5992,84.6151,39800.0
2015-05-01 10:15:00,106.39,106.52,106.35,106.43,59800.0,84.631,84.7344,84.5992,84.6628,59800.0
2015-05-01 10:20:00,106.43,106.53,106.4,106.43,127300.0,84.6628,84.7424,84.6389,84.6628,127300.0
2015-05-01 10:25:00,106.43,106.49,106.38,106.47,28000.0,84.6628,84.7105,84.623,84.6946,28000.0
2015-05-01 10:30:00,106.48,106.51,106.36,106.48,43200.0,84.7026,84.7265,84.6071,84.7026,43200.0
2015-05-01 10:35:00,106.48,106.51,106.31,106.48,89800.0,84.7026,84.7265,84.5674,84.7026,89800.0
2015-05-01 10:40:00,106.49,106.57,106.36,106.52,98000.0,84.7105,84.7742,84.6071,84.7344,98000.0
2015-05-01 10:45:00,106.53,106.72,106.53,106.58,50200.0,84.7424,84.8935,84.7424,84.7821,50200.0
2015-05-01 10:50:00,106.58,106.71,106.54,106.57,65900.0,84.7821,84.8855,84.7503,84.7742,65900.0
2015-05-01 10:55:00,106.56,106.56,106.44,106.46,53600.0,84.7662,84.7662,84.6708,84.6867,53600.0
2015-05-01 11:00:00,106.47,106.58,106.46,106.56,52400.0,84.6946,84.7821,84.6867,84.7662,52400.0
2015-05-01 11:05:00,106.53,106.55,106.48,106.51,35700.0,84.7424,84.7583,84.7026,84.7265,35700.0
2015-05-01 11:10:00,106.53,106.6,106.48,106.6,23000.0,84.7424,84.798,84.7026,84.798,23000.0
2015-05-01 11:15:00,106.59,106.62,106.55,106.59,18700.0,84.7901,84.814,84.7583,84.7901,18700.0
2015-05-01 11:20:00,106.59,106.65,106.56,106.56,51200.0,84.7901,84.8378,84.7662,84.7662,51200.0
2015-05-01 11:25:00,106.57,106.69,106.56,106.68,30400.0,84.7742,84.8696,84.7662,84.8617,30400.0
2015-05-01 11:30:00,106.68,106.74,106.63,106.63,52800.0,84.8617,84.9094,84.8219,84.8219,52800.0
2015-05-01 11:35:00,106.65,106.68,106.55,106.64,24100.0,84.8378,84.8617,84.7583,84.8299,24100.0
2015-05-01 11:40:00,106.66,106.67,106.59,106.61,14500.0,84.8458,84.8537,84.7901,84.806,14500.0
2015-05-01 11:45:00,106.61,106.64,106.49,106.5,26200.0,84.806,84.8299,84.7105,84.7185,26200.0
2015-05-01 11:50:00,106.49,106.61,106.47,106.55,41900.0,84.7105,84.806,84.6946,84.7583,41900.0
2015-05-01 11:55:00,106.55,106.78,106.54,106.75,55000.0,84.7583,84.9412,84.7503,84.9174,55000.0
2015-05-01 12:00:00,106.75,106.78,106.68,106.75,61300.0,84.9174,84.9412,84.8617,84.9174,61300.0
2015-05-01 12:05:00,106.75,106.76,106.61,106.74,50100.0,84.9174,84.9253,84.806,84.9094,50100.0
2015-05-01 12:10:00,106.74,106.78,106.73,106.74,36000.0,84.9094,84.9412,84.9015,84.9094,36000.0
2015-05-01 12:15:00,106.75,106.86,106.73,106.85,32000.0,84.9174,85.0049,84.9015,84.9969,32000.0
2015-05-01 12:20:00,106.86,106.93,106.82,106.88,29000.0,85.0049,85.0606,84.973,85.0208,29000.0
2015-05-01 12:25:00,106.9,106.9,106.79,106.89,24700.0,85.0367,85.0367,84.9492,85.0287,24700.0
2015-05-01 12:30:00,106.89,107.01,106.87,107.01,42500.0,85.0287,85.1242,85.0128,85.1242,42500.0
2015-05-01 12:35:00,107.0,107.03,106.94,107.0,31500.0,85.1162,85.1401,85.0685,85.1162,31500.0
2015-05-01 12:40:00,107.0,107.08,106.97,107.08,30500.0,85.1162,85.1799,85.0924,85.1799,30500.0
2015-05-01 12:45:00,107.06,107.13,107.05,107.08,109300.0,85.164,85.2196,85.156,85.1799,109300.0
2015-05-01 12:50:00,107.08,107.22,107.06,107.18,78800.0,85.1799,85.2912,85.164,85.2594,78800.0
2015-05-01 12:55:00,107.19,107.24,107.13,107.22,19500.0,85.2674,85.3072,85.2196,85.2912,19500.0
2015-05-01 13:00:00,107.24,107.26,107.13,107.16,34300.0,85.3072,85.3231,85.2196,85.2435,34300.0
2015-05-01 13:05:00,107.17,107.19,107.1,107.13,28500.0,85.2515,85.2674,85.1958,85.2196,28500.0
2015-05-01 13:10:00,107.13,107.21,107.09,107.21,23300.0,85.2196,85.2833,85.1878,85.2833,23300.0
2015-05-01 13:15:00,107.22,107.42,107.22,107.42,35200.0,85.2912,85.4503,85.2912,85.4503,35200.0
2015-05-01 13:20:00,107.4,107.48,107.38,107.46,22100.0,85.4344,85.4981,85.4185,85.4822,22100.0
2015-05-01 13:25:00,107.46,107.49,107.38,107.39,36000.0,85.4822,85.506,85.4185,85.4265,36000.0
2015-05-01 13:30:00,107.4,107.53,107.4,107.51,36600.0,85.4344,85.5378,85.4344,85.5219,36600.0
2015-05-01 13:35:00,107.52,107.52,107.44,107.45,21700.0,85.5299,85.5299,85.4662,85.4742,21700.0
2015-05-01 13:40:00,107.44,107.48,107.36,107.4,53600.0,85.4662,85.4981,85.4026,85.4344,53600.0
2015-05-01 13:45:00,107.4,107.53,107.4,107.47,35000.0,85.4344,85.5378,85.4344,85.4901,35000.0
2015-05-01 13:50:00,107.46,107.64,107.46,107.55,33500.0,85.4822,85.6253,85.4822,85.5537,33500.0
2015-05-01 13:55:00,107.55,107.57,107.46,107.49,24900.0,85.5537,85.5697,85.4822,85.506,24900.0
2015-05-01 14:00:00,107.49,107.64,107.48,107.54,35300.0,85.506,85.6253,85.4981,85.5458,35300.0
2015-05-01 14:05:00,107.55,107.6,107.51,107.59,31900.0,85.5537,85.5935,85.5219,85.5856,31900.0
2015-05-01 14:10:00,107.57,107.63,107.56,107.58,21800.0,85.5697,85.6174,85.5617,85.5776,21800.0
2015-05-01 14:15:00,107.58,107.63,107.52,107.61,25100.0,85.5776,85.6174,85.5299,85.6015,25100.0
2015-05-01 14:20:00,107.61,107.61,107.53,107.61,30900.0,85.6015,85.6015,85.5378,85.6015,30900.0
2015-05-01 14:25:00,107.63,107.77,107.61,107.76,61500.0,85.6174,85.7288,85.6015,85.7208,61500.0
2015-05-01 14:30:00,107.78,107.8,107.68,107.69,21500.0,85.7367,85.7526,85.6572,85.6651,21500.0
2015-05-01 14:35:00,107.69,107.7,107.61,107.63,22100.0,85.6651,85.6731,85.6015,85.6174,22100.0
2015-05-01 14:40:00,107.61,107.68,107.51,107.51,31600.0,85.6015,85.6572,85.5219,85.5219,31600.0
2015-05-01 14:45:00,107.51,107.65,107.5,107.62,46000.0,85.5219,85.6333,85.514,85.6094,46000.0
2015-05-01 14:50:00,107.66,107.69,107.55,107.55,24600.0,85.6413,85.6651,85.5537,85.5537,24600.0
2015-05-01 14:55:00,107.56,107.72,107.56,107.71,24000.0,85.5617,85.689,85.5617,85.681,24000.0
2015-05-01 15:00:00,107.72,107.72,107.59,107.6,56600.0,85.689,85.689,85.5856,85.5935,56600.0
2015-05-01 15:05:00,107.61,107.76,107.61,107.76,34600.0,85.6015,85.7208,85.6015,85.7208,34600.0
2015-05-01 15:10:00,107.77,107.87,107.76,107.87,90500.0,85.7288,85.8083,85.7208,85.8083,90500.0
2015-05-01 15:15:00,107.85,107.87,107.7,107.71,43900.0,85.7924,85.8083,85.6731,85.681,43900.0
2015-05-01 15:20:00,107.71,107.74,107.54,107.63,57500.0,85.681,85.7049,85.5458,85.6174,57500.0
2015-05-01 15:25:00,107.63,107.64,107.51,107.54,82800.0,85.6174,85.6253,85.5219,85.5458,82800.0
2015-05-01 15:30:00,107.55,107.64,107.49,107.61,49600.0,85.5537,85.6253,85.506,85.6015,49600.0
2015-05-01 15:35:00,107.61,107.78,107.6,107.66,64400.0,85.6015,85.7367,85.5935,85.6413,64400.0
2015-05-01 15:40:00,107.66,107.78,107.64,107.7,75800.0,85.6413,85.7367,85.6253,85.6731,75800.0
2015-05-01 15:45:00,107.7,107.8,107.65,107.8,69700.0,85.6731,85.7526,85.6333,85.7526,69700.0
2015-05-01 15:50:00,107.8,107.81,107.69,107.75,112800.0,85.7526,85.7606,85.6651,85.7128,112800.0
2015-05-01 15:55:00,107.74,107.82,107.68,107.71,174600.0,85.7049,85.7685,85.6572,85.681,174600.0
2015-05-04 09:30:00,108.4,108.8,108.0,108.77,78000.0,86.2299,86.5481,85.9117,86.5242,78000.0
2015-05-04 09:35:00,108.7,109.14,108.7,109.1,112100.0,86.4685,86.8186,86.4685,86.7867,112100.0
2015-05-04 09:40:00,109.11,109.42,108.88,109.41,92900.0,86.7947,87.0413,86.6117,87.0333,92900.0
2015-05-04 09:45:00,109.4,109.42,108.87,108.91,65500.0,87.0254,87.0413,86.6038,86.6356,65500.0
2015-05-04 09:50:00,108.93,109.14,108.78,109.1,76300.0,86.6515,86.8186,86.5322,86.7867,76300.0
2015-05-04 09:55:00,109.1,109.24,109.05,109.08,76800.0,86.7867,86.8981,86.747,86.7708,76800.0
2015-05-04 10:00:00,109.1,109.13,108.87,109.0,39200.0,86.7867,86.8106,86.6038,86.7072,39200.0
2015-05-04 10:05:00,109.02,109.08,108.89,108.96,62100.0,86.7231,86.7708,86.6197,86.6754,62100.0
2015-05-04 10:10:00,108.94,109.0,108.88,108.94,107600.0,86.6595,86.7072,86.6117,86.6595,107600.0
2015-05-04 10:15:00,108.94,109.01,108.84,108.94,62500.0,86.6595,86.7151,86.5799,86.6595,62500.0
2015-05-04 10:20:00,108.94,109.26,108.91,109.14,114200.0,86.6595,86.914,86.6356,86.8186,114200.0
2015-05-04 10:25:00,109.15,109.18,109.01,109.11,66200.0,86.8265,86.8504,86.7151,86.7947,66200.0
2015-05-04 10:30:00,109.13,109.14,108.98,109.0,50400.0,86.8106,86.8186,86.6913,86.7072,50400.0
2015-05-04 10:35:00,108.99,109.01,108.8,108.91,49500.0,86.6992,86.7151,86.5481,86.6356,49500.0
2015-05-04 10:40:00,108.9,108.93,108.83,108.91,58700.0,86.6276,86.6515,86.572,86.6356,58700.0
2015-05-04 10:45:00,108.91,108.92,108.81,108.85,26000.0,86.6356,86.6436,86.5561,86.5879,26000.0
2015-05-04 10:50:00,108.84,108.86,108.77,108.84,16500.0,86.5799,86.5958,86.5242,86.5799,16500.0
2015-05-04 10:55:00,108.82,108.82,108.64,108.74,38500.0,86.564,86.564,86.4208,86.5004,38500.0
2015-05-04 11:00:00,108.75,108.78,108.65,108.67,33600.0,86.5083,86.5322,86.4288,86.4447,33600.0
2015-05-04 11:05:00,108.68,108.82,108.68,108.73,29200.0,86.4526,86.564,86.4526,86.4924,29200.0
2015-05-04 11:10:00,108.72,108.82,108.68,108.79,91900.0,86.4845,86.564,86.4526,86.5401,91900.0
2015-05-04 11:15:00,108.79,108.79,108.57,108.6,34200.0,86.5401,86.5401,86.3651,86.389,34200.0
2015-05-04 11:20:00,108.61,108.74,108.61,108.7,18800.0,86.397,86.5004,86.397,86.4685,18800.0
2015-05-04 11:25:00,108.69,108.89,108.68,108.89,23400.0,86.4606,86.6197,86.4526,86.6197,23400.0
2015-05-04 11:30:00,108.87,108.88,108.73,108.79,18000.0,86.6038,86.6117,86.4924,86.5401,18000.0
2015-05-04 11:35:00,108.82,108.85,108.71,108.73,32100.0,86.564,86.5879,86.4765,86.4924,32100.0
2015-05-04 11:40:00,108.75,108.76,108.65,108.72,20900.0,86.5083,86.5163,86.4288,86.4845,20900.0
2015-05-04 11:45:00,108.73,108.76,108.67,108.76,18400.0,86.4924,86.5163,86.4447,86.5163,18400.0
2015-05-04 11:50:00,108.76,108.78,108.53,108.63,32300.0,86.5163,86.5322,86.3333,86.4129,32300.0
2015-05-04 11:55:00,108.62,108.69,108.61,108.68,21600.0,86.4049,86.4606,86.397,86.4526,21600.0
2015-05-04 12:00:00,108.69,108.85,108.67,108.83,23200.0,86.4606,86.5879,86.4447,86.572,23200.0
2015-05-04 12:05:00,108.83,108.93,108.8,108.9,30300.0,86.572,86.6515,86.5481,86.6276,30300.0
2015-05-04 12:10:00,108.89,108.95,108.88,108.92,28900.0,86.6197,86.6674,86.6117,86.6436,28900.0
2015-05-04 12:15:00,108.93,108.94,108.73,108.77,28000.0,86.6515,86.6595,86.4924,86.5242,28000.0
2015-05-04 12:20:00,108.74,108.82,108.68,108.77,74000.0,86.5004,86.564,86.4526,86.5242,74000.0
2015-05-04 12:25:00,108.77,108.87,108.77,108.86,33000.0,86.5242,86.6038,86.5242,86.5958,33000.0
2015-05-04 12:30:00,108.86,108.89,108.74,108.78,52200.0,86.5958,86.6197,86.5004,86.5322,52200.0
2015-05-04 12:35:00,108.78,108.84,108.58,108.61,33800.0,86.5322,86.5799,86.3731,86.397,33800.0
2015-05-04 12:40:00,108.56,108.57,107.98,108.0,137500.0,86.3572,86.3651,85.8958,85.9117,137500.0
2015-05-04 12:45:00,108.01,108.23,107.91,107.98,100100.0,85.9197,86.0947,85.8401,85.8958,100100.0
2015-05-04 12:50:00,107.99,108.05,107.87,107.95,24600.0,85.9038,85.9515,85.8083,85.8719,24600.0
2015-05-04 12:55:00,107.92,108.16,107.88,108.12,42800.0,85.8481,86.039,85.8163,86.0072,42800.0
2015-05-04 13:00:00,108.12,108.3,108.08,108.29,57400.0,86.0072,86.1504,85.9754,86.1424,57400.0
2015-05-04 13:05:00,108.31,108.31,108.08,108.16,36900.0,86.1583,86.1583,85.9754,86.039,36900.0
2015-05-04 13:10:00,108.16,108.39,108.13,108.39,38700.0,86.039,86.222,86.0151,86.222,38700.0
2015-05-04 13:15:00,108.38,108.38,108.27,108.33,27500.0,86.214,86.214,86.1265,86.1742,27500.0
2015-05-04 13:20:00,108.33,108.34,108.12,108.13,21300.0,86.1742,86.1822,86.0072,86.0151,21300.0
2015-05-04 13:25:00,108.12,108.16,108.02,108.04,26300.0,86.0072,86.039,85.9276,85.9435,26300.0
2015-05-04 13:30:00,108.05,108.15,108.02,108.13,28300.0,85.9515,86.031,85.9276,86.0151,28300.0
2015-05-04 13:35:00,108.13,108.22,108.13,108.2,33100.0,86.0151,86.0867,86.0151,86.0708,33100.0
2015-05-04 13:40:00,108.21,108.23,108.14,108.2,25100.0,86.0788,86.0947,86.0231,86.0708,25100.0
2015-05-04 13:45:00,108.19,108.24,108.17,108.17,16700.0,86.0629,86.1026,86.0469,86.0469,16700.0
2015-05-04 13:50:00,108.16,108.24,108.15,108.21,30500.0,86.039,86.1026,86.031,86.0788,30500.0
2015-05-04 13:55:00,108.21,108.29,108.17,108.21,25000.0,86.0788,86.1424,86.0469,86.0788,25000.0
2015-05-04 14:00:00,108.22,108.37,108.22,108.31,31500.0,86.0867,86.206,86.0867,86.1583,31500.0
2015-05-04 14:05:00,108.3,108.42,108.25,108.38,21900.0,86.1504,86.2458,86.1106,86.214,21900.0
2015-05-04 14:10:00,108.39,108.46,108.32,108.33,27200.0,86.222,86.2776,86.1663,86.1742,27200.0
2015-05-04 14:15:00,108.34,108.38,108.28,108.35,33600.0,86.1822,86.214,86.1344,86.1901,33600.0
2015-05-04 14:20:00,108.36,108.4,108.32,108.39,24300.0,86.1981,86.2299,86.1663,86.222,24300.0
2015-05-04 14:25:00,108.39,108.43,108.37,108.4,27900.0,86.222,86.2538,86.206,86.2299,27900.0
2015-05-04 14:30:00,108.41,108.47,108.29,108.29,32300.0,86.2379,86.2856,86.1424,86.1424,32300.0
2015-05-04 14:35:00,108.3,108.38,108.27,108.35,52800.0,86.1504,86.214,86.1265,86.1901,52800.0
2015-05-04 14:40:00,108.36,108.44,108.34,108.34,19900.0,86.1981,86.2617,86.1822,86.1822,19900.0
2015-05-04 14:45:00,108.34,108.41,108.28,108.39,33300.0,86.1822,86.2379,86.1344,86.222,33300.0
2015-05-04 14:50:00,108.39,108.41,108.2,108.21,47400.0,86.222,86.2379,86.0708,86.0788,47400.0
2015-05-04 14:55:00,108.2,108.31,108.18,108.26,31600.0,86.0708,86.1583,86.0549,86.1185,31600.0
2015-05-04 15:00:00,108.26,108.33,108.22,108.27,70900.0,86.1185,86.1742,86.0867,86.1265,70900.0
2015-05-04 15:05:00,108.26,108.45,108.25,108.39,38200.0,86.1185,86.2697,86.1106,86.222,38200.0
2015-05-04 15:10:00,108.39,108.44,108.29,108.4,51100.0,86.222,86.2617,86.1424,86.2299,51100.0
2015-05-04 15:15:00,108.39,108.39,108.3,108.35,42900.0,86.222,86.222,86.1504,86.1901,42900.0
2015-05-04 15:20:00,108.36,108.39,108.3,108.3,59100.0,86.1981,86.222,86.1504,86.1504,59100.0
2015-05-04 15:25:00,108.3,108.32,108.25,108.25,58100.0,86.1504,86.1663,86.1106,86.1106,58100.0
2015-05-04 15:30:00,108.25,108.39,108.19,108.31,61400.0,86.1106,86.222,86.0629,86.1583,61400.0
2015-05-04 15:35:00,108.31,108.38,108.21,108.22,71400.0,86.1583,86.214,86.0788,86.0867,71400.0
2015-05-04 15:40:00,108.22,108.26,108.11,108.12,86300.0,86.0867,86.1185,85.9992,86.0072,86300.0
2015-05-04 15:45:00,108.12,108.16,108.1,108.12,106000.0,86.0072,86.039,85.9913,86.0072,106000.0
2015-05-04 15:50:00,108.12,108.15,107.96,107.97,162200.0,86.0072,86.031,85.8799,85.8879,162200.0
2015-05-04 15:55:00,107.97,108.04,107.93,108.0,235100.0,85.8879,85.9435,85.856,85.9117,235100.0
2015-05-05 09:30:00,107.71,108.27,107.69,108.06,150200.0,85.681,86.1265,85.6651,85.9594,150200.0
2015-05-05 09:35:00,108.06,108.25,107.86,107.93,38600.0,85.9594,86.1106,85.8003,85.856,38600.0
2015-05-05 09:40:00,107.92,107.93,107.7,107.89,51600.0,85.8481,85.856,85.6731,85.8242,51600.0
2015-05-05 09:45:00,107.86,107.88,107.45,107.65,84200.0,85.8003,85.8163,85.4742,85.6333,84200.0
2015-05-05 09:50:00,107.66,107.66,107.5,107.56,59600.0,85.6413,85.6413,85.514,85.5617,59600.0
2015-05-05 09:55:00,107.54,107.56,107.18,107.25,76400.0,85.5458,85.5617,85.2594,85.3151,76400.0
2015-05-05 10:00:00,107.21,107.26,107.05,107.14,56100.0,85.2833,85.3231,85.156,85.2276,56100.0
2015-05-05 10:05:00,107.12,107.55,107.03,107.53,54400.0,85.2117,85.5537,85.1401,85.5378,54400.0
2015-05-05 10:10:00,107.52,107.52,107.36,107.44,42800.0,85.5299,85.5299,85.4026,85.4662,42800.0
2015-05-05 10:15:00,107.45,107.5,107.41,107.44,60800.0,85.4742,85.514,85.4424,85.4662,60800.0
2015-05-05 10:20:00,107.47,107.75,107.41,107.63,32100.0,85.4901,85.7128,85.4424,85.6174,32100.0
2015-05-05 10:25:00,107.67,107.71,107.46,107.47,62900.0,85.6492,85.681,85.4822,85.4901,62900.0
2015-05-05 10:30:00,107.44,107.52,107.29,107.37,22900.0,85.4662,85.5299,85.3469,85.4106,22900.0
2015-05-05 10:35:00,107.35,107.39,107.3,107.36,41000.0,85.3947,85.4265,85.3549,85.4026,41000.0
2015-05-05 10:40:00,107.35,107.38,107.14,107.28,36900.0,85.3947,85.4185,85.2276,85.339,36900.0
2015-05-05 10:45:00,107.27,107.45,107.23,107.45,78700.0,85.331,85.4742,85.2992,85.4742,78700.0
2015-05-05 10:50:00,107.45,107.46,107.31,107.36,27100.0,85.4742,85.4822,85.3628,85.4026,27100.0
2015-05-05 10:55:00,107.37,107.4,107.27,107.3,48700.0,85.4106,85.4344,85.331,85.3549,48700.0
2015-05-05 11:00:00,107.28,107.28,107.01,107.06,41200.0,85.339,85.339,85.1242,85.164,41200.0
2015-05-05 11:05:00,107.02,107.05,106.85,106.87,50300.0,85.1321,85.156,84.9969,85.0128,50300.0
2015-05-05 11:10:00,106.88,106.99,106.86,106.94,25200.0,85.0208,85.1083,85.0049,85.0685,25200.0
2015-05-05 11:15:00,106.92,106.95,106.66,106.77,69800.0,85.0526,85.0765,84.8458,84.9333,69800.0
2015-05-05 11:20:00,106.77,106.8,106.56,106.58,50200.0,84.9333,84.9571,84.7662,84.7821,50200.0
2015-05-05 11:25:00,106.58,106.65,106.51,106.6,91200.0,84.7821,84.8378,84.7265,84.798,91200.0
2015-05-05 11:30:00,106.59,106.59,106.44,106.53,32600.0,84.7901,84.7901,84.6708,84.7424,32600.0
2015-05-05 11:35:00,106.54,106.58,106.48,106.5,43500.0,84.7503,84.7821,84.7026,84.7185,43500.0
2015-05-05 11:40:00,106.51,106.63,106.49,106.55,44600.0,84.7265,84.8219,84.7105,84.7583,44600.0
2015-05-05 11:45:00,106.55,106.63,106.53,106.56,19200.0,84.7583,84.8219,84.7424,84.7662,19200.0
2015-05-05 11:50:00,106.54,106.7,106.51,106.54,121800.0,84.7503,84.8776,84.7265,84.7503,121800.0
2015-05-05 11:55:00,106.53,106.93,106.52,106.92,98500.0,84.7424,85.0606,84.7344,85.0526,98500.0
2015-05-05 12:00:00,106.93,106.99,106.89,106.89,12800.0,85.0606,85.1083,85.0287,85.0287,12800.0
2015-05-05 12:05:00,106.91,106.92,106.84,106.88,23500.0,85.0446,85.0526,84.989,85.0208,23500.0
2015-05-05 12:10:00,106.88,106.88,106.78,106.79,14700.0,85.0208,85.0208,84.9412,84.9492,14700.0
2015-05-05 12:15:00,106.78,106.88,106.76,106.81,18500.0,84.9412,85.0208,84.9253,84.9651,18500.0
2015-05-05 12:20:00,106.81,106.84,106.76,106.81,11200.0,84.9651,84.989,84.9253,84.9651,11200.0
2015-05-05 12:25:00,106.81,106.88,106.79,106.86,212800.0,84.9651,85.0208,84.9492,85.0049,212800.0
2015-05-05 12:30:00,106.85,106.9,106.75,106.88,90400.0,84.9969,85.0367,84.9174,85.0208,90400.0
2015-05-05 12:35:00,106.86,106.9,106.8,106.83,14400.0,85.0049,85.0367,84.9571,84.981,14400.0
2015-05-05 12:40:00,106.83,106.86,106.75,106.83,24300.0,84.981,85.0049,84.9174,84.981,24300.0
2015-05-05 12:45:00,106.85,106.9,106.83,106.88,40000.0,84.9969,85.0367,84.981,85.0208,40000.0
2015-05-05 12:50:00,106.9,106.91,106.8,106.85,20400.0,85.0367,85.0446,84.9571,84.9969,20400.0
2015-05-05 12:55:00,106.86,106.86,106.8,106.81,28900.0,85.0049,85.0049,84.9571,84.9651,28900.0
2015-05-05 13:00:00,106.82,106.9,106.81,106.85,25400.0,84.973,85.0367,84.9651,84.9969,25400.0
2015-05-05 13:05:00,106.85,106.9,106.78,106.82,90000.0,84.9969,85.0367,84.9412,84.973,90000.0
2015-05-05 13:10:00,106.82,106.82,106.61,106.61,31500.0,84.973,84.973,84.806,84.806,31500.0
2015-05-05 13:15:00,106.62,106.69,106.55,106.61,16200.0,84.814,84.8696,84.7583,84.806,16200.0
2015-05-05 13:20:00,106.61,106.67,106.53,106.63,45500.0,84.806,84.8537,84.7424,84.8219,45500.0
2015-05-05 13:25:00,106.65,106.79,106.64,106.79,61900.0,84.8378,84.9492,84.8299,84.9492,61900.0
2015-05-05 13:30:00,106.76,106.77,106.58,106.59,21400.0,84.9253,84.9333,84.7821,84.7901,21400.0
2015-05-05 13:35:00,106.6,106.67,106.53,106.57,25500.0,84.798,84.8537,84.7424,84.7742,25500.0
2015-05-05 13:40:00,106.56,106.56,106.43,106.43,25000.0,84.7662,84.7662,84.6628,84.6628,25000.0
2015-05-05 13:45:00,106.43,106.48,106.31,106.45,31400.0,84.6628,84.7026,84.5674,84.6787,31400.0
2015-05-05 13:50:00,106.45,106.5,106.3,106.39,43800.0,84.6787,84.7185,84.5594,84.631,43800.0
2015-05-05 13:55:00,106.38,106.49,106.33,106.47,27000.0,84.623,84.7105,84.5833,84.6946,27000.0
2015-05-05 14:00:00,106.46,106.49,106.37,106.43,22400.0,84.6867,84.7105,84.6151,84.6628,22400.0
2015-05-05 14:05:00,106.43,106.55,106.4,106.49,31000.0,84.6628,84.7583,84.6389,84.7105,31000.0
2015-05-05 14:10:00,106.49,106.62,106.48,106.56,26300.0,84.7105,84.814,84.7026,84.7662,26300.0
2015-05-05 14:15:00,106.54,106.61,106.51,106.61,19300.0,84.7503,84.806,84.7265,84.806,19300.0
2015-05-05 14:20:00,106.62,106.64,106.46,106.47,20300.0,84.814,84.8299,84.6867,84.6946,20300.0
2015-05-05 14:25:00,106.45,106.46,106.32,106.32,39600.0,84.6787,84.6867,84.5753,84.5753,39600.0
2015-05-05 14:30:00,106.33,106.39,106.29,106.32,34900.0,84.5833,84.631,84.5514,84.5753,34900.0
2015-05-05 14:35:00,106.32,106.35,106.26,106.28,33800.0,84.5753,84.5992,84.5276,84.5435,33800.0
2015-05-05 14:40:00,106.29,106.31,106.12,106.17,77700.0,84.5514,84.5674,84.4162,84.456,77700.0
2015-05-05 14:45:00,106.16,106.21,106.03,106.03,49200.0,84.448,84.4878,84.3446,84.3446,49200.0
2015-05-05 14:50:00,106.04,106.06,105.91,105.92,41900.0,84.3526,84.3685,84.2492,84.2571,41900.0
2015-05-05 14:55:00,105.92,105.97,105.87,105.89,41100.0,84.2571,84.2969,84.2173,84.2333,41100.0
2015-05-05 15:00:00,105.89,106.01,105.77,105.82,69200.0,84.2333,84.3287,84.1378,84.1776,69200.0
2015-05-05 15:05:00,105.82,105.97,105.8,105.82,63000.0,84.1776,84.2969,84.1617,84.1776,63000.0
2015-05-05 15:10:00,105.82,105.95,105.82,105.94,36000.0,84.1776,84.281,84.1776,84.273,36000.0
2015-05-05 15:15:00,105.93,105.96,105.71,105.78,57400.0,84.2651,84.2889,84.0901,84.1458,57400.0
2015-05-05 15:20:00,105.79,105.95,105.74,105.92,90200.0,84.1537,84.281,84.1139,84.2571,90200.0
2015-05-05 15:25:00,105.92,106.06,105.92,105.99,41300.0,84.2571,84.3685,84.2571,84.3128,41300.0
2015-05-05 15:30:00,105.99,106.03,105.94,106.03,125000.0,84.3128,84.3446,84.273,84.3446,125000.0
2015-05-05 15:35:00,106.02,106.11,106.0,106.04,68100.0,84.3367,84.4083,84.3208,84.3526,68100.0
2015-05-05 15:40:00,106.05,106.06,105.94,105.98,81500.0,84.3605,84.3685,84.273,84.3048,81500.0
2015-05-05 15:45:00,105.97,106.01,105.9,105.91,116700.0,84.2969,84.3287,84.2412,84.2492,116700.0
2015-05-05 15:50:00,105.9,105.93,105.75,105.77,150100.0,84.2412,84.2651,84.1219,84.1378,150100.0
2015-05-05 15:55:00,105.78,105.98,105.74,105.97,325900.0,84.1458,84.3048,84.1139,84.2969,325900.0
2015-05-06 09:30:00,106.5,107.0,106.34,106.53,82200.0,84.7185,85.1162,84.5912,84.7424,82200.0
2015-05-06 09:35:00,106.52,106.52,106.15,106.24,50800.0,84.7344,84.7344,84.4401,84.5117,50800.0
2015-05-06 09:40:00,106.27,106.4,105.92,106.08,140700.0,84.5355,84.6389,84.2571,84.3844,140700.0
2015-05-06 09:45:00,106.08,106.34,106.0,106.3,78000.0,84.3844,84.5912,84.3208,84.5594,78000.0
2015-05-06 09:50:00,106.3,106.45,106.11,106.16,111100.0,84.5594,84.6787,84.4083,84.448,111100.0
2015-05-06 09:55:00,106.14,106.46,106.14,106.3,101200.0,84.4321,84.6867,84.4321,84.5594,101200.0
2015-05-06 10:00:00,106.3,106.34,106.11,106.18,52100.0,84.5594,84.5912,84.4083,84.4639,52100.0
2015-05-06 10:05:00,106.16,106.36,106.08,106.12,59900.0,84.448,84.6071,84.3844,84.4162,59900.0
2015-05-06 10:10:00,106.09,106.28,105.97,106.28,87600.0,84.3924,84.5435,84.2969,84.5435,87600.0
2015-05-06 10:15:00,106.28,106.42,106.18,106.33,56100.0,84.5435,84.6549,84.4639,84.5833,56100.0
2015-05-06 10:20:00,106.33,106.43,106.21,106.23,80300.0,84.5833,84.6628,84.4878,84.5037,80300.0
2015-05-06 10:25:00,106.23,106.52,106.08,106.5,36200.0,84.5037,84.7344,84.3844,84.7185,36200.0
2015-05-06 10:30:00,106.51,106.57,106.4,106.46,30000.0,84.7265,84.7742,84.6389,84.6867,30000.0
2015-05-06 10:35:00,106.47,106.63,106.4,106.58,32900.0,84.6946,84.8219,84.6389,84.7821,32900.0
2015-05-06 10:40:00,106.59,106.95,106.58,106.92,87500.0,84.7901,85.0765,84.7821,85.0526,87500.0
2015-05-06 10:45:00,106.92,107.06,106.87,106.99,50500.0,85.0526,85.164,85.0128,85.1083,50500.0
2015-05-06 10:50:00,107.01,107.24,106.96,107.24,38200.0,85.1242,85.3072,85.0844,85.3072,38200.0
2015-05-06 10:55:00,107.24,107.24,107.03,107.15,37600.0,85.3072,85.3072,85.1401,85.2356,37600.0
2015-05-06 11:00:00,107.15,107.16,106.99,107.0,67100.0,85.2356,85.2435,85.1083,85.1162,67100.0
2015-05-06 11:05:00,107.01,107.12,106.96,106.99,59100.0,85.1242,85.2117,85.0844,85.1083,59100.0
2015-05-06 11:10:00,106.99,106.99,106.74,106.76,67900.0,85.1083,85.1083,84.9094,84.9253,67900.0
2015-05-06 11:15:00,106.75,107.0,106.68,107.0,37100.0,84.9174,85.1162,84.8617,85.1162,37100.0
2015-05-06 11:20:00,106.99,107.04,106.96,107.04,42500.0,85.1083,85.1481,85.0844,85.1481,42500.0
2015-05-06 11:25:00,107.04,107.21,107.04,107.19,35900.0,85.1481,85.2833,85.1481,85.2674,35900.0
2015-05-06 11:30:00,107.19,107.37,107.15,107.34,78100.0,85.2674,85.4106,85.2356,85.3867,78100.0
2015-05-06 11:35:00,107.35,107.36,107.17,107.3,89700.0,85.3947,85.4026,85.2515,85.3549,89700.0
2015-05-06 11:40:00,107.3,107.37,107.13,107.31,54200.0,85.3549,85.4106,85.2196,85.3628,54200.0
2015-05-06 11:45:00,107.31,107.34,107.23,107.3,28400.0,85.3628,85.3867,85.2992,85.3549,28400.0
2015-05-06 11:50:00,107.3,107.4,107.28,107.36,44100.0,85.3549,85.4344,85.339,85.4026,44100.0
2015-05-06 11:55:00,107.36,107.38,107.3,107.35,30000.0,85.4026,85.4185,85.3549,85.3947,30000.0
2015-05-06 12:00:00,107.34,107.35,107.26,107.33,75600.0,85.3867,85.3947,85.3231,85.3787,75600.0
2015-05-06 12:05:00,107.32,107.33,107.25,107.29,53800.0,85.3708,85.3787,85.3151,85.3469,53800.0
2015-05-06 12:10:00,107.29,107.31,107.22,107.26,31700.0,85.3469,85.3628,85.2912,85.3231,31700.0
2015-05-06 12:15:00,107.29,107.32,107.22,107.25,35400.0,85.3469,85.3708,85.2912,85.3151,35400.0
2015-05-06 12:20:00,107.23,107.29,107.18,107.21,30800.0,85.2992,85.3469,85.2594,85.2833,30800.0
2015-05-06 12:25:00,107.2,107.31,107.12,107.24,51700.0,85.2753,85.3628,85.2117,85.3072,51700.0
2015-05-06 12:30:00,107.25,107.25,107.11,107.18,28500.0,85.3151,85.3151,85.2037,85.2594,28500.0
2015-05-06 12:35:00,107.19,107.26,107.13,107.26,26400.0,85.2674,85.3231,85.2196,85.3231,26400.0
2015-05-06 12:40:00,107.25,107.3,107.18,107.22,24600.0,85.3151,85.3549,85.2594,85.2912,24600.0
2015-05-06 12:45:00,107.23,107.34,107.2,107.33,22800.0,85.2992,85.3867,85.2753,85.3787,22800.0
2015-05-06 12:50:00,107.33,107.36,107.14,107.15,19500.0,85.3787,85.4026,85.2276,85.2356,19500.0
2015-05-06 12:55:00,107.17,107.25,107.14,107.15,15400.0,85.2515,85.3151,85.2276,85.2356,15400.0
2015-05-06 13:00:00,107.13,107.14,106.91,106.92,25400.0,85.2196,85.2276,85.0446,85.0526,25400.0
2015-05-06 13:05:00,106.94,106.95,106.88,106.9,17900.0,85.0685,85.0765,85.0208,85.0367,17900.0
2015-05-06 13:10:00,106.92,107.0,106.9,106.98,15200.0,85.0526,85.1162,85.0367,85.1003,15200.0
2015-05-06 13:15:00,106.98,107.01,106.93,106.94,44500.0,85.1003,85.1242,85.0606,85.0685,44500.0
2015-05-06 13:20:00,106.93,107.04,106.92,106.94,33900.0,85.0606,85.1481,85.0526,85.0685,33900.0
2015-05-06 13:25:00,106.93,107.0,106.89,106.93,26800.0,85.0606,85.1162,85.0287,85.0606,26800.0
2015-05-06 13:30:00,106.94,106.94,106.78,106.83,46100.0,85.0685,85.0685,84.9412,84.981,46100.0
2015-05-06 13:35:00,106.84,106.88,106.76,106.88,46700.0,84.989,85.0208,84.9253,85.0208,46700.0
2015-05-06 13:40:00,106.9,106.93,106.77,106.87,42700.0,85.0367,85.0606,84.9333,85.0128,42700.0
2015-05-06 13:45:00,106.85,106.86,106.58,106.65,31400.0,84.9969,85.0049,84.7821,84.8378,31400.0
2015-05-06 13:50:00,106.65,106.76,106.63,106.71,31700.0,84.8378,84.9253,84.8219,84.8855,31700.0
2015-05-06 13:55:00,106.71,106.85,106.69,106.73,41800.0,84.8855,84.9969,84.8696,84.9015,41800.0
2015-05-06 14:00:00,106.74,106.81,106.66,106.68,89100.0,84.9094,84.9651,84.8458,84.8617,89100.0
2015-05-06 14:05:00,106.68,106.7,106.6,106.67,24000.0,84.8617,84.8776,84.798,84.8537,24000.0
2015-05-06 14:10:00,106.66,106.67,106.55,106.57,22500.0,84.8458,84.8537,84.7583,84.7742,22500.0
2015-05-06 14:15:00,106.58,106.69,106.56,106.68,23100.0,84.7821,84.8696,84.7662,84.8617,23100.0
2015-05-06 14:20:00,106.68,106.69,106.63,106.63,32200.0,84.8617,84.8696,84.8219,84.8219,32200.0
2015-05-06 14:25:00,106.66,106.7,106.55,106.68,45200.0,84.8458,84.8776,84.7583,84.8617,45200.0
2015-05-06 14:30:00,106.69,106.69,106.48,106.49,36300.0,84.8696,84.8696,84.7026,84.7105,36300.0
2015-05-06 14:35:00,106.5,106.51,106.36,106.45,57500.0,84.7185,84.7265,84.6071,84.6787,57500.0
2015-05-06 14:40:00,106.45,106.45,106.26,106.33,40300.0,84.6787,84.6787,84.5276,84.5833,40300.0
2015-05-06 14:45:00,106.33,106.46,106.32,106.46,26400.0,84.5833,84.6867,84.5753,84.6867,26400.0
2015-05-06 14:50:00,106.45,106.52,106.4,106.43,41600.0,84.6787,84.7344,84.6389,84.6628,41600.0
2015-05-06 14:55:00,106.42,106.47,106.34,106.44,56900.0,84.6549,84.6946,84.5912,84.6708,56900.0
2015-05-06 15:00:00,106.43,106.45,106.28,106.32,72300.0,84.6628,84.6787,84.5435,84.5753,72300.0
2015-05-06 15:05:00,106.27,106.35,106.23,106.35,46500.0,84.5355,84.5992,84.5037,84.5992,46500.0
2015-05-06 15:10:00,106.35,106.39,106.25,106.31,33300.0,84.5992,84.631,84.5196,84.5674,33300.0
2015-05-06 15:15:00,106.31,106.34,106.13,106.24,43100.0,84.5674,84.5912,84.4242,84.5117,43100.0
2015-05-06 15:20:00,106.24,106.51,106.24,106.48,36600.0,84.5117,84.7265,84.5117,84.7026,36600.0
2015-05-06 15:25:00,106.5,106.68,106.49,106.66,44900.0,84.7185,84.8617,84.7105,84.8458,44900.0
2015-05-06 15:30:00,106.65,106.68,106.51,106.54,80800.0,84.8378,84.8617,84.7265,84.7503,80800.0
2015-05-06 15:35:00,106.54,106.75,106.54,106.73,62000.0,84.7503,84.9174,84.7503,84.9015,62000.0
2015-05-06 15:40:00,106.73,106.77,106.63,106.65,68200.0,84.9015,84.9333,84.8219,84.8378,68200.0
2015-05-06 15:45:00,106.64,106.85,106.59,106.84,84400.0,84.8299,84.9969,84.7901,84.989,84400.0
2015-05-06 15:50:00,106.83,106.91,106.7,106.72,124800.0,84.981,85.0446,84.8776,84.8935,124800.0
2015-05-06 15:55:00,106.72,106.97,106.72,106.96,205500.0,84.8935,85.0924,84.8935,85.0844,205500.0
2015-05-07 09:30:00,106.34,107.24,106.17,106.95,105100.0,84.5912,85.3072,84.456,85.0765,105100.0
2015-05-07 09:35:00,106.94,106.94,106.54,106.85,40300.0,85.0685,85.0685,84.7503,84.9969,40300.0
2015-05-07 09:40:00,106.81,107.14,106.65,106.92,57700.0,84.9651,85.2276,84.8378,85.0526,57700.0
2015-05-07 09:45:00,106.91,107.02,106.78,106.98,32800.0,85.0446,85.1321,84.9412,85.1003,32800.0
2015-05-07 09:50:00,106.98,106.99,106.47,106.69,53400.0,85.1003,85.1083,84.6946,84.8696,53400.0
2015-05-07 09:55:00,106.68,106.72,106.47,106.53,45600.0,84.8617,84.8935,84.6946,84.7424,45600.0
2015-05-07 10:00:00,106.54,107.13,106.51,107.12,47300.0,84.7503,85.2196,84.7265,85.2117,47300.0
2015-05-07 10:05:00,107.11,107.22,106.93,106.97,51200.0,85.2037,85.2912,85.0606,85.0924,51200.0
2015-05-07 10:10:00,107.0,107.15,106.92,107.09,25700.0,85.1162,85.2356,85.0526,85.1878,25700.0
2015-05-07 10:15:00,107.09,107.23,106.97,107.09,48900.0,85.1878,85.2992,85.0924,85.1878,48900.0
2015-05-07 10:20:00,107.11,107.13,106.98,107.04,22600.0,85.2037,85.2196,85.1003,85.1481,22600.0
2015-05-07 10:25:00,107.03,107.14,106.87,106.92,33800.0,85.1401,85.2276,85.0128,85.0526,33800.0
2015-05-07 10:30:00,106.92,107.01,106.75,106.78,60500.0,85.0526,85.1242,84.9174,84.9412,60500.0
2015-05-07 10:35:00,106.78,106.87,106.6,106.78,103500.0,84.9412,85.0128,84.798,84.9412,103500.0
2015-05-07 10:40:00,106.8,107.1,106.8,107.06,42000.0,84.9571,85.1958,84.9571,85.164,42000.0
2015-05-07 10:45:00,107.09,107.13,106.92,106.92,39000.0,85.1878,85.2196,85.0526,85.0526,39000.0
2015-05-07 10:50:00,106.93,107.12,106.85,107.07,36200.0,85.0606,85.2117,84.9969,85.1719,36200.0
2015-05-07 10:55:00,107.09,107.1,107.0,107.04,23200.0,85.1878,85.1958,85.1162,85.1481,23200.0
2015-05-07 11:00:00,107.02,107.18,107.02,107.09,33700.0,85.1321,85.2594,85.1321,85.1878,33700.0
2015-05-07 11:05:00,107.08,107.09,106.96,107.05,34300.0,85.1799,85.1878,85.0844,85.156,34300.0
2015-05-07 11:10:00,107.04,107.19,107.01,107.18,139300.0,85.1481,85.2674,85.1242,85.2594,139300.0
2015-05-07 11:15:00,107.17,107.23,107.11,107.17,42400.0,85.2515,85.2992,85.2037,85.2515,42400.0
2015-05-07 11:20:00,107.18,107.34,107.14,107.34,47300.0,85.2594,85.3867,85.2276,85.3867,47300.0
2015-05-07 11:25:00,107.35,107.65,107.35,107.59,47100.0,85.3947,85.6333,85.3947,85.5856,47100.0
2015-05-07 11:30:00,107.63,107.68,107.57,107.63,28400.0,85.6174,85.6572,85.5697,85.6174,28400.0
2015-05-07 11:35:00,107.64,107.69,107.54,107.58,27300.0,85.6253,85.6651,85.5458,85.5776,27300.0
2015-05-07 11:40:00,107.61,107.77,107.59,107.69,49700.0,85.6015,85.7288,85.5856,85.6651,49700.0
2015-05-07 11:45:00,107.68,107.72,107.5,107.5,20000.0,85.6572,85.689,85.514,85.514,20000.0
2015-05-07 11:50:00,107.5,107.5,107.26,107.31,23900.0,85.514,85.514,85.3231,85.3628,23900.0
2015-05-07 11:55:00,107.31,107.32,107.16,107.18,53200.0,85.3628,85.3708,85.2435,85.2594,53200.0
2015-05-07 12:00:00,107.2,107.3,107.15,107.28,33800.0,85.2753,85.3549,85.2356,85.339,33800.0
2015-05-07 12:05:00,107.28,107.28,107.22,107.23,19400.0,85.339,85.339,85.2912,85.2992,19400.0
2015-05-07 12:10:00,107.23,107.35,107.2,107.34,14800.0,85.2992,85.3947,85.2753,85.3867,14800.0
2015-05-07 12:15:00,107.34,107.45,107.27,107.43,16000.0,85.3867,85.4742,85.331,85.4583,16000.0
2015-05-07 12:20:00,107.43,107.43,107.3,107.34,19900.0,85.4583,85.4583,85.3549,85.3867,19900.0
2015-05-07 12:25:00,107.34,107.43,107.32,107.38,15100.0,85.3867,85.4583,85.3708,85.4185,15100.0
2015-05-07 12:30:00,107.41,107.44,107.36,107.42,24800.0,85.4424,85.4662,85.4026,85.4503,24800.0
2015-05-07 12:35:00,107.44,107.53,107.41,107.52,33200.0,85.4662,85.5378,85.4424,85.5299,33200.0
2015-05-07 12:40:00,107.53,107.63,107.43,107.43,29800.0,85.5378,85.6174,85.4583,85.4583,29800.0
2015-05-07 12:45:00,107.44,107.45,107.32,107.41,15700.0,85.4662,85.4742,85.3708,85.4424,15700.0
2015-05-07 12:50:00,107.4,107.46,107.39,107.4,16500.0,85.4344,85.4822,85.4265,85.4344,16500.0
2015-05-07 12:55:00,107.38,107.41,107.35,107.37,15700.0,85.4185,85.4424,85.3947,85.4106,15700.0
2015-05-07 13:00:00,107.39,107.5,107.36,107.37,21500.0,85.4265,85.514,85.4026,85.4106,21500.0
2015-05-07 13:05:00,107.37,107.37,107.28,107.28,21100.0,85.4106,85.4106,85.339,85.339,21100.0
2015-05-07 13:10:00,107.29,107.32,107.25,107.29,17900.0,85.3469,85.3708,85.3151,85.3469,17900.0
2015-05-07 13:15:00,107.3,107.35,107.19,107.35,33300.0,85.3549,85.3947,85.2674,85.3947,33300.0
2015-05-07 13:20:00,107.36,107.38,107.27,107.31,15500.0,85.4026,85.4185,85.331,85.3628,15500.0
2015-05-07 13:25:00,107.32,107.42,107.29,107.39,13100.0,85.3708,85.4503,85.3469,85.4265,13100.0
2015-05-07 13:30:00,107.39,107.56,107.37,107.5,42200.0,85.4265,85.5617,85.4106,85.514,42200.0
2015-05-07 13:35:00,107.5,107.6,107.48,107.53,18500.0,85.514,85.5935,85.4981,85.5378,18500.0
2015-05-07 13:40:00,107.53,107.58,107.47,107.51,14300.0,85.5378,85.5776,85.4901,85.5219,14300.0
2015-05-07 13:45:00,107.52,107.54,107.47,107.52,15500.0,85.5299,85.5458,85.4901,85.5299,15500.0
2015-05-07 13:50:00,107.52,107.61,107.46,107.59,31500.0,85.5299,85.6015,85.4822,85.5856,31500.0
2015-05-07 13:55:00,107.59,107.66,107.51,107.52,18000.0,85.5856,85.6413,85.5219,85.5299,18000.0
2015-05-07 14:00:00,107.51,107.64,107.51,107.63,13600.0,85.5219,85.6253,85.5219,85.6174,13600.0
2015-05-07 14:05:00,107.64,107.64,107.51,107.54,16800.0,85.6253,85.6253,85.5219,85.5458,16800.0
2015-05-07 14:10:00,107.54,107.58,107.52,107.54,13500.0,85.5458,85.5776,85.5299,85.5458,13500.0
2015-05-07 14:15:00,107.55,107.65,107.55,107.59,16800.0,85.5537,85.6333,85.5537,85.5856,16800.0
2015-05-07 14:20:00,107.59,107.67,107.58,107.6,19700.0,85.5856,85.6492,85.5776,85.5935,19700.0
2015-05-07 14:25:00,107.61,107.7,107.61,107.68,16300.0,85.6015,85.6731,85.6015,85.6572,16300.0
2015-05-07 14:30:00,107.68,107.69,107.53,107.56,28300.0,85.6572,85.6651,85.5378,85.5617,28300.0
2015-05-07 14:35:00,107.55,107.6,107.51,107.6,20200.0,85.5537,85.5935,85.5219,85.5935,20200.0
2015-05-07 14:40:00,107.6,107.61,107.51,107.54,17500.0,85.5935,85.6015,85.5219,85.5458,17500.0
2015-05-07 14:45:00,107.55,107.63,107.5,107.53,19500.0,85.5537,85.6174,85.514,85.5378,19500.0
2015-05-07 14:50:00,107.51,107.61,107.49,107.59,18700.0,85.5219,85.6015,85.506,85.5856,18700.0
2015-05-07 14:55:00,107.6,107.62,107.52,107.58,22900.0,85.5935,85.6094,85.5299,85.5776,22900.0
2015-05-07 15:00:00,107.6,107.68,107.57,107.64,22700.0,85.5935,85.6572,85.5697,85.6253,22700.0
2015-05-07 15:05:00,107.63,107.69,107.57,107.62,22300.0,85.6174,85.6651,85.5697,85.6094,22300.0
2015-05-07 15:10:00,107.62,107.66,107.54,107.56,25800.0,85.6094,85.6413,85.5458,85.5617,25800.0
2015-05-07 15:15:00,107.57,107.58,107.49,107.56,51300.0,85.5697,85.5776,85.506,85.5617,51300.0
2015-05-07 15:20:00,107.55,107.67,107.54,107.67,73500.0,85.5537,85.6492,85.5458,85.6492,73500.0
2015-05-07 15:25:00,107.66,107.69,107.57,107.64,66700.0,85.6413,85.6651,85.5697,85.6253,66700.0
2015-05-07 15:30:00,107.65,107.65,107.46,107.52,85700.0,85.6333,85.6333,85.4822,85.5299,85700.0
2015-05-07 15:35:00,107.53,107.59,107.51,107.53,72800.0,85.5378,85.5856,85.5219,85.5378,72800.0
2015-05-07 15:40:00,107.54,107.56,107.29,107.3,66900.0,85.5458,85.5617,85.3469,85.3549,66900.0
2015-05-07 15:45:00,107.3,107.32,107.23,107.31,58500.0,85.3549,85.3708,85.2992,85.3628,58500.0
2015-05-07 15:50:00,107.31,107.38,107.26,107.35,82300.0,85.3628,85.4185,85.3231,85.3947,82300.0
2015-05-07 15:55:00,107.35,107.44,107.27,107.32,144000.0,85.3947,85.4662,85.331,85.3708,144000.0
2015-05-08 09:30:00,108.38,108.61,108.0,108.18,67300.0,86.214,86.397,85.9117,86.0549,67300.0
2015-05-08 09:35:00,108.28,108.5,108.18,108.24,43300.0,86.1344,86.3095,86.0549,86.1026,43300.0
2015-05-08 09:40:00,108.24,108.64,108.04,108.59,59400.0,86.1026,86.4208,85.9435,86.381,59400.0
2015-05-08 09:45:00,108.6,108.61,108.06,108.08,81900.0,86.389,86.397,85.9594,85.9754,81900.0
2015-05-08 09:50:00,108.09,108.32,107.98,107.99,116900.0,85.9833,86.1663,85.8958,85.9038,116900.0
2015-05-08 09:55:00,108.05,108.14,107.93,107.93,42500.0,85.9515,86.0231,85.856,85.856,42500.0
2015-05-08 10:00:00,107.93,108.05,107.83,107.9,55300.0,85.856,85.9515,85.7765,85.8322,55300.0
2015-05-08 10:05:00,107.92,108.11,107.91,107.98,53600.0,85.8481,85.9992,85.8401,85.8958,53600.0
2015-05-08 10:10:00,107.99,108.04,107.82,107.82,53200.0,85.9038,85.9435,85.7685,85.7685,53200.0
2015-05-08 10:15:00,107.84,107.86,107.7,107.75,40300.0,85.7844,85.8003,85.6731,85.7128,40300.0
2015-05-08 10:20:00,107.76,107.81,107.7,107.74,26200.0,85.7208,85.7606,85.6731,85.7049,26200.0
2015-05-08 10:25:00,107.75,107.82,107.69,107.73,45900.0,85.7128,85.7685,85.6651,85.6969,45900.0
2015-05-08 10:30:00,107.73,107.79,107.66,107.68,39300.0,85.6969,85.7447,85.6413,85.6572,39300.0
2015-05-08 10:35:00,107.68,107.72,107.56,107.72,37100.0,85.6572,85.689,85.5617,85.689,37100.0
2015-05-08 10:40:00,107.74,107.84,107.72,107.75,41900.0,85.7049,85.7844,85.689,85.7128,41900.0
2015-05-08 10:45:00,107.75,107.81,107.69,107.69,23400.0,85.7128,85.7606,85.6651,85.6651,23400.0
2015-05-08 10:50:00,107.71,107.72,107.63,107.68,39100.0,85.681,85.689,85.6174,85.6572,39100.0
2015-05-08 10:55:00,107.67,107.67,107.51,107.55,42500.0,85.6492,85.6492,85.5219,85.5537,42500.0
2015-05-08 11:00:00,107.55,107.56,107.5,107.5,42000.0,85.5537,85.5617,85.514,85.514,42000.0
2015-05-08 11:05:00,107.5,107.61,107.49,107.51,39200.0,85.514,85.6015,85.506,85.5219,39200.0
2015-05-08 11:10:00,107.5,107.57,107.49,107.56,27400.0,85.514,85.5697,85.506,85.5617,27400.0
2015-05-08 11:15:00,107.56,107.66,107.54,107.66,37700.0,85.5617,85.6413,85.5458,85.6413,37700.0
2015-05-08 11:20:00,107.67,107.69,107.57,107.58,23100.0,85.6492,85.6651,85.5697,85.5776,23100.0
2015-05-08 11:25:00,107.58,107.58,107.52,107.57,15900.0,85.5776,85.5776,85.5299,85.5697,15900.0
2015-05-08 11:30:00,107.58,107.81,107.56,107.8,27300.0,85.5776,85.7606,85.5617,85.7526,27300.0
2015-05-08 11:35:00,107.78,107.79,107.73,107.76,20000.0,85.7367,85.7447,85.6969,85.7208,20000.0
2015-05-08 11:40:00,107.74,107.81,107.69,107.74,13900.0,85.7049,85.7606,85.6651,85.7049,13900.0
2015-05-08 11:45:00,107.74,107.79,107.71,107.75,17700.0,85.7049,85.7447,85.681,85.7128,17700.0
2015-05-08 11:50:00,107.75,107.84,107.73,107.76,45500.0,85.7128,85.7844,85.6969,85.7208,45500.0
2015-05-08 11:55:00,107.76,107.77,107.66,107.7,35100.0,85.7208,85.7288,85.6413,85.6731,35100.0
2015-05-08 12:00:00,107.71,107.77,107.69,107.76,11600.0,85.681,85.7288,85.6651,85.7208,11600.0
2015-05-08 12:05:00,107.76,107.78,107.65,107.66,13300.0,85.7208,85.7367,85.6333,85.6413,13300.0
2015-05-08 12:10:00,107.65,107.73,107.62,107.7,25200.0,85.6333,85.6969,85.6094,85.6731,25200.0
2015-05-08 12:15:00,107.7,107.7,107.6,107.6,13200.0,85.6731,85.6731,85.5935,85.5935,13200.0
2015-05-08 12:20:00,107.6,107.62,107.5,107.5,38300.0,85.5935,85.6094,85.514,85.514,38300.0
2015-05-08 12:25:00,107.5,107.56,107.48,107.54,34200.0,85.514,85.5617,85.4981,85.5458,34200.0
2015-05-08 12:30:00,107.54,107.68,107.54,107.59,13200.0,85.5458,85.6572,85.5458,85.5856,13200.0
2015-05-08 12:35:00,107.57,107.6,107.5,107.51,11300.0,85.5697,85.5935,85.514,85.5219,11300.0
2015-05-08 12:40:00,107.53,107.57,107.47,107.54,35400.0,85.5378,85.5697,85.4901,85.5458,35400.0
2015-05-08 12:45:00,107.55,107.61,107.54,107.58,14500.0,85.5537,85.6015,85.5458,85.5776,14500.0
2015-05-08 12:50:00,107.59,107.68,107.58,107.66,10300.0,85.5856,85.6572,85.5776,85.6413,10300.0
2015-05-08 12:55:00,107.68,107.68,107.56,107.57,20700.0,85.6572,85.6572,85.5617,85.5697,20700.0
2015-05-08 13:00:00,107.58,107.61,107.56,107.57,14500.0,85.5776,85.6015,85.5617,85.5697,14500.0
2015-05-08 13:05:00,107.57,107.67,107.57,107.62,22900.0,85.5697,85.6492,85.5697,85.6094,22900.0
2015-05-08 13:10:00,107.62,107.68,107.59,107.63,21000.0,85.6094,85.6572,85.5856,85.6174,21000.0
2015-05-08 13:15:00,107.64,107.82,107.61,107.81,19200.0,85.6253,85.7685,85.6015,85.7606,19200.0
2015-05-08 13:20:00,107.81,107.9,107.81,107.84,19400.0,85.7606,85.8322,85.7606,85.7844,19400.0
2015-05-08 13:25:00,107.85,107.88,107.79,107.82,24900.0,85.7924,85.8163,85.7447,85.7685,24900.0
2015-05-08 13:30:00,107.82,107.88,107.78,107.88,31000.0,85.7685,85.8163,85.7367,85.8163,31000.0
2015-05-08 13:35:00,107.85,107.9,107.77,107.82,25800.0,85.7924,85.8322,85.7288,85.7685,25800.0
2015-05-08 13:40:00,107.81,107.86,107.77,107.85,13600.0,85.7606,85.8003,85.7288,85.7924,13600.0
2015-05-08 13:45:00,107.86,107.89,107.77,107.78,19100.0,85.8003,85.8242,85.7288,85.7367,19100.0
2015-05-08 13:50:00,107.77,107.84,107.74,107.78,25400.0,85.7288,85.7844,85.7049,85.7367,25400.0
2015-05-08 13:55:00,107.77,107.78,107.6,107.64,51400.0,85.7288,85.7367,85.5935,85.6253,51400.0
2015-05-08 14:00:00,107.65,107.67,107.58,107.6,30800.0,85.6333,85.6492,85.5776,85.5935,30800.0
2015-05-08 14:05:00,107.61,107.67,107.57,107.58,31000.0,85.6015,85.6492,85.5697,85.5776,31000.0
2015-05-08 14:10:00,107.58,107.61,107.53,107.53,32800.0,85.5776,85.6015,85.5378,85.5378,32800.0
2015-05-08 14:15:00,107.55,107.59,107.49,107.49,41800.0,85.5537,85.5856,85.506,85.506,41800.0
2015-05-08 14:20:00,107.49,107.53,107.45,107.49,29400.0,85.506,85.5378,85.4742,85.506,29400.0
2015-05-08 14:25:00,107.48,107.58,107.47,107.58,32500.0,85.4981,85.5776,85.4901,85.5776,32500.0
2015-05-08 14:30:00,107.58,107.59,107.46,107.48,53000.0,85.5776,85.5856,85.4822,85.4981,53000.0
2015-05-08 14:35:00,107.48,107.52,107.46,107.51,29400.0,85.4981,85.5299,85.4822,85.5219,29400.0
2015-05-08 14:40:00,107.51,107.53,107.41,107.44,30100.0,85.5219,85.5378,85.4424,85.4662,30100.0
2015-05-08 14:45:00,107.45,107.5,107.43,107.43,25700.0,85.4742,85.514,85.4583,85.4583,25700.0
2015-05-08 14:50:00,107.41,107.46,107.35,107.44,29600.0,85.4424,85.4822,85.3947,85.4662,29600.0
2015-05-08 14:55:00,107.44,107.47,107.3,107.36,36300.0,85.4662,85.4901,85.3549,85.4026,36300.0
2015-05-08 15:00:00,107.38,107.42,107.28,107.3,52500.0,85.4185,85.4503,85.339,85.3549,52500.0
2015-05-08 15:05:00,107.3,107.45,107.29,107.38,32800.0,85.3549,85.4742,85.3469,85.4185,32800.0
2015-05-08 15:10:00,107.37,107.52,107.37,107.46,36300.0,85.4106,85.5299,85.4106,85.4822,36300.0
2015-05-08 15:15:00,107.46,107.51,107.39,107.43,32900.0,85.4822,85.5219,85.4265,85.4583,32900.0
2015-05-08 15:20:00,107.42,107.44,107.36,107.38,36600.0,85.4503,85.4662,85.4026,85.4185,36600.0
2015-05-08 15:25:00,107.38,107.43,107.37,107.42,23600.0,85.4185,85.4583,85.4106,85.4503,23600.0
2015-05-08 15:30:00,107.43,107.52,107.42,107.51,43900.0,85.4583,85.5299,85.4503,85.5219,43900.0
2015-05-08 15:35:00,107.51,107.52,107.42,107.47,53600.0,85.5219,85.5299,85.4503,85.4901,53600.0
2015-05-08 15:40:00,107.48,107.5,107.38,107.4,82500.0,85.4981,85.514,85.4185,85.4344,82500.0
2015-05-08 15:45:00,107.4,107.43,107.29,107.3,169300.0,85.4344,85.4583,85.3469,85.3549,169300.0
2015-05-08 15:50:00,107.31,107.49,107.31,107.46,84500.0,85.3628,85.506,85.3628,85.4822,84500.0
2015-05-08 15:55:00,107.47,107.51,107.42,107.44,144800.0,85.4901,85.5219,85.4503,85.4662,144800.0
2015-05-11 09:30:00,107.22,107.8,107.06,107.79,68100.0,85.2912,85.7526,85.164,85.7447,68100.0
2015-05-11 09:35:00,107.7,108.0,107.27,107.34,29900.0,85.6731,85.9117,85.331,85.3867,29900.0
2015-05-11 09:40:00,107.41,107.84,107.36,107.56,56300.0,85.4424,85.7844,85.4026,85.5617,56300.0
2015-05-11 09:45:00,107.6,107.8,107.54,107.8,42800.0,85.5935,85.7526,85.5458,85.7526,42800.0
2015-05-11 09:50:00,107.78,107.85,107.73,107.73,43400.0,85.7367,85.7924,85.6969,85.6969,43400.0
2015-05-11 09:55:00,107.74,107.77,107.61,107.77,21700.0,85.7049,85.7288,85.6015,85.7288,21700.0
2015-05-11 10:00:00,107.76,107.84,107.74,107.81,34600.0,85.7208,85.7844,85.7049,85.7606,34600.0
2015-05-11 10:05:00,107.83,107.93,107.79,107.86,45400.0,85.7765,85.856,85.7447,85.8003,45400.0
2015-05-11 10:10:00,107.82,107.87,107.7,107.7,39700.0,85.7685,85.8083,85.6731,85.6731,39700.0
2015-05-11 10:15:00,107.71,107.79,107.58,107.64,30600.0,85.681,85.7447,85.5776,85.6253,30600.0
2015-05-11 10:20:00,107.63,107.71,107.58,107.63,34200.0,85.6174,85.681,85.5776,85.6174,34200.0
2015-05-11 10:25:00,107.65,107.71,107.47,107.53,41400.0,85.6333,85.681,85.4901,85.5378,41400.0
2015-05-11 10:30:00,107.53,107.55,107.3,107.39,35400.0,85.5378,85.5537,85.3549,85.4265,35400.0
2015-05-11 10:35:00,107.39,107.47,107.32,107.43,36300.0,85.4265,85.4901,85.3708,85.4583,36300.0
2015-05-11 10:40:00,107.43,107.6,107.39,107.55,30400.0,85.4583,85.5935,85.4265,85.5537,30400.0
2015-05-11 10:45:00,107.56,107.61,107.43,107.46,14800.0,85.5617,85.6015,85.4583,85.4822,14800.0
2015-05-11 10:50:00,107.45,107.54,107.45,107.48,13000.0,85.4742,85.5458,85.4742,85.4981,13000.0
2015-05-11 10:55:00,107.48,107.52,107.38,107.4,19000.0,85.4981,85.5299,85.4185,85.4344,19000.0
2015-05-11 11:00:00,107.4,107.4,107.21,107.27,23600.0,85.4344,85.4344,85.2833,85.331,23600.0
2015-05-11 11:05:00,107.27,107.27,107.11,107.15,30100.0,85.331,85.331,85.2037,85.2356,30100.0
2015-05-11 11:10:00,107.14,107.35,107.07,107.33,35500.0,85.2276,85.3947,85.1719,85.3787,35500.0
2015-05-11 11:15:00,107.34,107.36,107.23,107.23,9100.0,85.3867,85.4026,85.2992,85.2992,9100.0
2015-05-11 11:20:00,107.23,107.31,107.16,107.28,23200.0,85.2992,85.3628,85.2435,85.339,23200.0
2015-05-11 11:25:00,107.29,107.46,107.27,107.4,24200.0,85.3469,85.4822,85.331,85.4344,24200.0
2015-05-11 11:30:00,107.4,107.48,107.34,107.44,23800.0,85.4344,85.4981,85.3867,85.4662,23800.0
2015-05-11 11:35:00,107.44,107.61,107.44,107.59,33600.0,85.4662,85.6015,85.4662,85.5856,33600.0
2015-05-11 11:40:00,107.58,107.62,107.48,107.51,56400.0,85.5776,85.6094,85.4981,85.5219,56400.0
2015-05-11 11:45:00,107.5,107.62,107.42,107.49,38000.0,85.514,85.6094,85.4503,85.506,38000.0
2015-05-11 11:50:00,107.48,107.57,107.44,107.57,22200.0,85.4981,85.5697,85.4662,85.5697,22200.0
2015-05-11 11:55:00,107.57,107.57,107.37,107.37,18600.0,85.5697,85.5697,85.4106,85.4106,18600.0
2015-05-11 12:00:00,107.37,107.41,107.22,107.26,31800.0,85.4106,85.4424,85.2912,85.3231,31800.0
2015-05-11 12:05:00,107.25,107.33,107.24,107.31,18100.0,85.3151,85.3787,85.3072,85.3628,18100.0
2015-05-11 12:10:00,107.3,107.31,107.16,107.17,17500.0,85.3549,85.3628,85.2435,85.2515,17500.0
2015-05-11 12:15:00,107.17,107.24,107.17,107.21,27900.0,85.2515,85.3072,85.2515,85.2833,27900.0
2015-05-11 12:20:00,107.21,107.31,107.16,107.31,34400.0,85.2833,85.3628,85.2435,85.3628,34400.0
2015-05-11 12:25:00,107.31,107.36,107.27,107.35,19100.0,85.3628,85.4026,85.331,85.3947,19100.0
2015-05-11 12:30:00,107.35,107.4,107.32,107.36,23300.0,85.3947,85.4344,85.3708,85.4026,23300.0
2015-05-11 12:35:00,107.37,107.47,107.37,107.45,22000.0,85.4106,85.4901,85.4106,85.4742,22000.0
2015-05-11 12:40:00,107.45,107.46,107.34,107.38,16500.0,85.4742,85.4822,85.3867,85.4185,16500.0
2015-05-11 12:45:00,107.39,107.4,107.24,107.26,19600.0,85.4265,85.4344,85.3072,85.3231,19600.0
2015-05-11 12:50:00,107.27,107.41,107.27,107.36,22600.0,85.331,85.4424,85.331,85.4026,22600.0
2015-05-11 12:55:00,107.36,107.36,107.28,107.32,25400.0,85.4026,85.4026,85.339,85.3708,25400.0
2015-05-11 13:00:00,107.33,107.39,107.33,107.37,17600.0,85.3787,85.4265,85.3787,85.4106,17600.0
2015-05-11 13:05:00,107.38,107.41,107.37,107.41,19300.0,85.4185,85.4424,85.4106,85.4424,19300.0
2015-05-11 13:10:00,107.4,107.45,107.37,107.41,21100.0,85.4344,85.4742,85.4106,85.4424,21100.0
2015-05-11 13:15:00,107.41,107.47,107.36,107.45,21100.0,85.4424,85.4901,85.4026,85.4742,21100.0
2015-05-11 13:20:00,107.45,107.48,107.36,107.4,22800.0,85.4742,85.4981,85.4026,85.4344,22800.0
2015-05-11 13:25:00,107.39,107.41,107.35,107.36,16600.0,85.4265,85.4424,85.3947,85.4026,16600.0
2015-05-11 13:30:00,107.36,107.46,107.35,107.39,24900.0,85.4026,85.4822,85.3947,85.4265,24900.0
2015-05-11 13:35:00,107.38,107.44,107.37,107.43,29800.0,85.4185,85.4662,85.4106,85.4583,29800.0
2015-05-11 13:40:00,107.41,107.42,107.32,107.36,13700.0,85.4424,85.4503,85.3708,85.4026,13700.0
2015-05-11 13:45:00,107.37,107.4,107.31,107.31,18100.0,85.4106,85.4344,85.3628,85.3628,18100.0
2015-05-11 13:50:00,107.31,107.42,107.29,107.42,15000.0,85.3628,85.4503,85.3469,85.4503,15000.0
2015-05-11 13:55:00,107.45,107.46,107.29,107.32,18900.0,85.4742,85.4822,85.3469,85.3708,18900.0
2015-05-11 14:00:00,107.32,107.37,107.31,107.34,15800.0,85.3708,85.4106,85.3628,85.3867,15800.0
2015-05-11 14:05:00,107.33,107.34,107.22,107.24,26000.0,85.3787,85.3867,85.2912,85.3072,26000.0
2015-05-11 14:10:00,107.24,107.27,107.08,107.08,40700.0,85.3072,85.331,85.1799,85.1799,40700.0
2015-05-11 14:15:00,107.09,107.13,107.08,107.09,32500.0,85.1878,85.2196,85.1799,85.1878,32500.0
2015-05-11 14:20:00,107.09,107.24,107.04,107.22,26700.0,85.1878,85.3072,85.1481,85.2912,26700.0
2015-05-11 14:25:00,107.22,107.23,107.12,107.18,32800.0,85.2912,85.2992,85.2117,85.2594,32800.0
2015-05-11 14:30:00,107.18,107.24,107.15,107.23,30000.0,85.2594,85.3072,85.2356,85.2992,30000.0
2015-05-11 14:35:00,107.22,107.22,107.07,107.08,32600.0,85.2912,85.2912,85.1719,85.1799,32600.0
2015-05-11 14:40:00,107.08,107.1,107.01,107.04,40000.0,85.1799,85.1958,85.1242,85.1481,40000.0
2015-05-11 14:45:00,107.04,107.09,107.0,107.03,56800.0,85.1481,85.1878,85.1162,85.1401,56800.0
2015-05-11 14:50:00,107.03,107.11,106.9,106.92,71400.0,85.1401,85.2037,85.0367,85.0526,71400.0
2015-05-11 14:55:00,106.91,106.92,106.81,106.82,93000.0,85.0446,85.0526,84.9651,84.973,93000.0
2015-05-11 15:00:00,106.82,106.88,106.8,106.88,53900.0,84.973,85.0208,84.9571,85.0208,53900.0
2015-05-11 15:05:00,106.88,106.97,106.86,106.96,43600.0,85.0208,85.0924,85.0049,85.0844,43600.0
2015-05-11 15:10:00,106.96,107.03,106.95,107.02,36300.0,85.0844,85.1401,85.0765,85.1321,36300.0
2015-05-11 15:15:00,107.01,107.09,107.0,107.09,30800.0,85.1242,85.1878,85.1162,85.1878,30800.0
2015-05-11 15:20:00,107.08,107.09,107.0,107.03,56300.0,85.1799,85.1878,85.1162,85.1401,56300.0
2015-05-11 15:25:00,107.03,107.05,106.96,107.05,46700.0,85.1401,85.156,85.0844,85.156,46700.0
2015-05-11 15:30:00,107.04,107.06,106.94,106.95,72900.0,85.1481,85.164,85.0685,85.0765,72900.0
2015-05-11 15:35:00,106.95,107.01,106.91,106.98,65200.0,85.0765,85.1242,85.0446,85.1003,65200.0
2015-05-11 15:40:00,106.98,107.02,106.93,107.02,92900.0,85.1003,85.1321,85.0606,85.1321,92900.0
2015-05-11 15:45:00,107.01,107.02,106.84,106.89,125900.0,85.1242,85.1321,84.989,85.0287,125900.0
2015-05-11 15:50:00,106.89,106.91,106.76,106.78,136000.0,85.0287,85.0446,84.9253,84.9412,136000.0
2015-05-11 15:55:00,106.78,106.79,106.68,106.71,246900.0,84.9412,84.9492,84.8617,84.8855,246900.0
2015-05-12 09:30:00,106.33,106.57,106.03,106.04,65200.0,84.5833,84.7742,84.3446,84.3526,65200.0
2015-05-12 09:35:00,106.11,106.34,106.02,106.24,71300.0,84.4083,84.5912,84.3367,84.5117,71300.0
2015-05-12 09:40:00,106.22,106.26,106.01,106.02,53600.0,84.4958,84.5276,84.3287,84.3367,53600.0
2015-05-12 09:45:00,106.04,106.18,105.97,106.16,74200.0,84.3526,84.4639,84.2969,84.448,74200.0
2015-05-12 09:50:00,106.14,106.41,106.12,106.21,65100.0,84.4321,84.6469,84.4162,84.4878,65100.0
2015-05-12 09:55:00,106.22,106.22,105.97,105.99,90500.0,84.4958,84.4958,84.2969,84.3128,90500.0
2015-05-12 10:00:00,105.99,106.06,105.91,105.99,89700.0,84.3128,84.3685,84.2492,84.3128,89700.0
2015-05-12 10:05:00,106.01,106.13,105.95,106.11,53500.0,84.3287,84.4242,84.281,84.4083,53500.0
2015-05-12 10:10:00,106.11,106.17,105.95,106.01,39000.0,84.4083,84.456,84.281,84.3287,39000.0
2015-05-12 10:15:00,106.0,106.01,105.77,105.81,44400.0,84.3208,84.3287,84.1378,84.1696,44400.0
2015-05-12 10:20:00,105.81,105.91,105.76,105.89,55600.0,84.1696,84.2492,84.1298,84.2333,55600.0
2015-05-12 10:25:00,105.89,105.98,105.77,105.78,40900.0,84.2333,84.3048,84.1378,84.1458,40900.0
2015-05-12 10:30:00,105.78,105.91,105.76,105.87,35500.0,84.1458,84.2492,84.1298,84.2173,35500.0
2015-05-12 10:35:00,105.86,106.04,105.79,106.04,49000.0,84.2094,84.3526,84.1537,84.3526,49000.0
2015-05-12 10:40:00,106.07,106.13,105.98,105.99,35500.0,84.3764,84.4242,84.3048,84.3128,35500.0
2015-05-12 10:45:00,105.99,106.1,105.94,105.94,72100.0,84.3128,84.4003,84.273,84.273,72100.0
2015-05-12 10:50:00,105.96,106.04,105.93,105.93,39300.0,84.2889,84.3526,84.2651,84.2651,39300.0
2015-05-12 10:55:00,105.91,105.99,105.75,105.75,49500.0,84.2492,84.3128,84.1219,84.1219,49500.0
2015-05-12 11:00:00,105.78,105.9,105.74,105.89,75200.0,84.1458,84.2412,84.1139,84.2333,75200.0
2015-05-12 11:05:00,105.89,106.12,105.88,106.09,66400.0,84.2333,84.4162,84.2253,84.3924,66400.0
2015-05-12 11:10:00,106.1,106.18,105.99,106.0,28600.0,84.4003,84.4639,84.3128,84.3208,28600.0
2015-05-12 11:15:00,106.0,106.07,105.91,105.98,41000.0,84.3208,84.3764,84.2492,84.3048,41000.0
2015-05-12 11:20:00,105.98,106.03,105.91,106.01,48300.0,84.3048,84.3446,84.2492,84.3287,48300.0
2015-05-12 11:25:00,106.0,106.04,105.92,105.97,54100.0,84.3208,84.3526,84.2571,84.2969,54100.0
2015-05-12 11:30:00,105.98,106.09,105.95,106.05,33300.0,84.3048,84.3924,84.281,84.3605,33300.0
2015-05-12 11:35:00,106.06,106.08,105.99,106.0,67600.0,84.3685,84.3844,84.3128,84.3208,67600.0
2015-05-12 11:40:00,106.01,106.12,105.97,106.11,28200.0,84.3287,84.4162,84.2969,84.4083,28200.0
2015-05-12 11:45:00,106.1,106.24,106.03,106.12,52000.0,84.4003,84.5117,84.3446,84.4162,52000.0
2015-05-12 11:50:00,106.11,106.19,106.07,106.19,18700.0,84.4083,84.4719,84.3764,84.4719,18700.0
2015-05-12 11:55:00,106.18,106.2,106.05,106.07,20000.0,84.4639,84.4799,84.3605,84.3764,20000.0
2015-05-12 12:00:00,106.07,106.12,105.92,106.0,54200.0,84.3764,84.4162,84.2571,84.3208,54200.0
2015-05-12 12:05:00,105.99,106.0,105.85,105.89,32400.0,84.3128,84.3208,84.2014,84.2333,32400.0
2015-05-12 12:10:00,105.88,105.89,105.83,105.89,43100.0,84.2253,84.2333,84.1855,84.2333,43100.0
2015-05-12 12:15:00,105.9,105.9,105.82,105.85,24300.0,84.2412,84.2412,84.1776,84.2014,24300.0
2015-05-12 12:20:00,105.85,105.89,105.79,105.84,32700.0,84.2014,84.2333,84.1537,84.1935,32700.0
2015-05-12 12:25:00,105.84,105.85,105.75,105.77,44500.0,84.1935,84.2014,84.1219,84.1378,44500.0
2015-05-12 12:30:00,105.77,105.8,105.74,105.77,32200.0,84.1378,84.1617,84.1139,84.1378,32200.0
2015-05-12 12:35:00,105.76,105.97,105.76,105.97,29900.0,84.1298,84.2969,84.1298,84.2969,29900.0
2015-05-12 12:40:00,105.94,105.99,105.93,105.96,14600.0,84.273,84.3128,84.2651,84.2889,14600.0
2015-05-12 12:45:00,105.97,106.05,105.97,106.0,18500.0,84.2969,84.3605,84.2969,84.3208,18500.0
2015-05-12 12:50:00,106.0,106.23,105.99,106.2,44800.0,84.3208,84.5037,84.3128,84.4799,44800.0
2015-05-12 12:55:00,106.19,106.2,106.12,106.17,31100.0,84.4719,84.4799,84.4162,84.456,31100.0
2015-05-12 13:00:00,106.17,106.18,106.04,106.06,32600.0,84.456,84.4639,84.3526,84.3685,32600.0
2015-05-12 13:05:00,106.06,106.17,106.03,106.17,22700.0,84.3685,84.456,84.3446,84.456,22700.0
2015-05-12 13:10:00,106.17,106.27,106.13,106.15,25300.0,84.456,84.5355,84.4242,84.4401,25300.0
2015-05-12 13:15:00,106.15,106.16,106.07,106.09,17000.0,84.4401,84.448,84.3764,84.3924,17000.0
2015-05-12 13:20:00,106.11,106.25,106.1,106.25,19000.0,84.4083,84.5196,84.4003,84.5196,19000.0
2015-05-12 13:25:00,106.25,106.25,106.13,106.13,23000.0,84.5196,84.5196,84.4242,84.4242,23000.0
2015-05-12 13:30:00,106.13,106.2,106.11,106.11,34100.0,84.4242,84.4799,84.4083,84.4083,34100.0
2015-05-12 13:35:00,106.12,106.16,106.07,106.13,20400.0,84.4162,84.448,84.3764,84.4242,20400.0
2015-05-12 13:40:00,106.13,106.14,106.06,106.14,16100.0,84.4242,84.4321,84.3685,84.4321,16100.0
2015-05-12 13:45:00,106.14,106.17,106.06,106.07,19200.0,84.4321,84.456,84.3685,84.3764,19200.0
2015-05-12 13:50:00,106.07,106.1,105.98,106.06,23100.0,84.3764,84.4003,84.3048,84.3685,23100.0
2015-05-12 13:55:00,106.08,106.19,106.08,106.16,24900.0,84.3844,84.4719,84.3844,84.448,24900.0
2015-05-12 14:00:00,106.16,106.26,106.15,106.22,23200.0,84.448,84.5276,84.4401,84.4958,23200.0
2015-05-12 14:05:00,106.22,106.31,106.19,106.24,31500.0,84.4958,84.5674,84.4719,84.5117,31500.0
2015-05-12 14:10:00,106.26,106.29,106.1,106.16,46200.0,84.5276,84.5514,84.4003,84.448,46200.0
2015-05-12 14:15:00,106.16,106.22,106.13,106.22,45300.0,84.448,84.4958,84.4242,84.4958,45300.0
2015-05-12 14:20:00,106.22,106.38,106.22,106.37,31800.0,84.4958,84.623,84.4958,84.6151,31800.0
2015-05-12 14:25:00,106.37,106.44,106.32,106.4,35900.0,84.6151,84.6708,84.5753,84.6389,35900.0
2015-05-12 14:30:00,106.41,106.49,106.38,106.43,30500.0,84.6469,84.7105,84.623,84.6628,30500.0
2015-05-12 14:35:00,106.43,106.62,106.42,106.57,60400.0,84.6628,84.814,84.6549,84.7742,60400.0
2015-05-12 14:40:00,106.58,106.59,106.35,106.38,29200.0,84.7821,84.7901,84.5992,84.623,29200.0
2015-05-12 14:45:00,106.37,106.38,106.25,106.35,51300.0,84.6151,84.623,84.5196,84.5992,51300.0
2015-05-12 14:50:00,106.34,106.39,106.3,106.36,45900.0,84.5912,84.631,84.5594,84.6071,45900.0
2015-05-12 14:55:00,106.36,106.36,106.16,106.25,32000.0,84.6071,84.6071,84.448,84.5196,32000.0
2015-05-12 15:00:00,106.26,106.26,106.16,106.17,41500.0,84.5276,84.5276,84.448,84.456,41500.0
2015-05-12 15:05:00,106.17,106.2,106.13,106.16,39200.0,84.456,84.4799,84.4242,84.448,39200.0
2015-05-12 15:10:00,106.15,106.26,106.13,106.22,37000.0,84.4401,84.5276,84.4242,84.4958,37000.0
2015-05-12 15:15:00,106.21,106.22,106.04,106.07,67000.0,84.4878,84.4958,84.3526,84.3764,67000.0
2015-05-12 15:20:00,106.07,106.15,106.06,106.06,56800.0,84.3764,84.4401,84.3685,84.3685,56800.0
2015-05-12 15:25:00,106.07,106.08,105.96,106.0,88100.0,84.3764,84.3844,84.2889,84.3208,88100.0
2015-05-12 15:30:00,106.01,106.1,105.97,106.0,87200.0,84.3287,84.4003,84.2969,84.3208,87200.0
2015-05-12 15:35:00,105.99,106.02,105.95,105.97,68500.0,84.3128,84.3367,84.281,84.2969,68500.0
2015-05-12 15:40:00,105.96,105.97,105.8,105.92,97400.0,84.2889,84.2969,84.1617,84.2571,97400.0
2015-05-12 15:45:00,105.93,105.96,105.87,105.89,90200.0,84.2651,84.2889,84.2173,84.2333,90200.0
2015-05-12 15:50:00,105.89,105.95,105.83,105.95,190900.0,84.2333,84.281,84.1855,84.281,190900.0
2015-05-12 15:55:00,105.96,105.97,105.75,105.78,161500.0,84.2889,84.2969,84.1219,84.1458,161500.0
2015-05-13 09:30:00,105.7,105.7,105.1,105.18,182500.0,84.0821,84.0821,83.6048,83.6685,182500.0
2015-05-13 09:35:00,105.22,105.41,105.08,105.36,83700.0,83.7003,83.8514,83.5889,83.8117,83700.0
2015-05-13 09:40:00,105.36,105.7,105.34,105.47,71400.0,83.8117,84.0821,83.7957,83.8992,71400.0
2015-05-13 09:45:00,105.47,105.48,105.21,105.25,72800.0,83.8992,83.9071,83.6923,83.7241,72800.0
2015-05-13 09:50:00,105.26,105.3,104.79,104.8,181400.0,83.7321,83.7639,83.3582,83.3662,181400.0
2015-05-13 09:55:00,104.81,104.84,104.55,104.58,99200.0,83.3741,83.398,83.1673,83.1912,99200.0
2015-05-13 10:00:00,104.59,104.61,104.3,104.49,107100.0,83.1991,83.215,82.9684,83.1196,107100.0
2015-05-13 10:05:00,104.52,104.55,104.22,104.24,146800.0,83.1434,83.1673,82.9048,82.9207,146800.0
2015-05-13 10:10:00,104.22,104.22,103.84,103.95,213700.0,82.9048,82.9048,82.6025,82.69,213700.0
2015-05-13 10:15:00,103.95,104.01,103.8,103.82,151800.0,82.69,82.7378,82.5707,82.5866,151800.0
2015-05-13 10:20:00,103.83,103.92,103.7,103.79,82500.0,82.5946,82.6662,82.4912,82.5627,82500.0
2015-05-13 10:25:00,103.77,103.79,103.04,103.06,215800.0,82.5468,82.5627,81.9661,81.982,215800.0
2015-05-13 10:30:00,103.07,103.23,102.89,102.99,473400.0,81.99,82.1173,81.8468,81.9264,473400.0
2015-05-13 10:35:00,102.99,103.06,102.84,102.98,153000.0,81.9264,81.982,81.807,81.9184,153000.0
2015-05-13 10:40:00,102.97,103.18,102.93,102.99,172300.0,81.9105,82.0775,81.8786,81.9264,172300.0
2015-05-13 10:45:00,102.96,103.02,102.69,102.72,159000.0,81.9025,81.9502,81.6877,81.7116,159000.0
2015-05-13 10:50:00,102.71,102.93,102.63,102.84,89600.0,81.7036,81.8786,81.64,81.807,89600.0
2015-05-13 10:55:00,102.82,102.88,102.33,102.39,186200.0,81.7911,81.8389,81.4013,81.4491,186200.0
2015-05-13 11:00:00,102.36,102.53,102.36,102.43,190100.0,81.4252,81.5604,81.4252,81.4809,190100.0
2015-05-13 11:05:00,102.43,102.45,101.97,101.98,248100.0,81.4809,81.4968,81.115,81.1229,248100.0
2015-05-13 11:10:00,102.0,102.32,101.95,102.28,125100.0,81.1388,81.3934,81.0991,81.3616,125100.0
2015-05-13 11:15:00,102.29,102.43,102.21,102.36,129300.0,81.3695,81.4809,81.3059,81.4252,129300.0
2015-05-13 11:20:00,102.35,102.38,102.12,102.25,133300.0,81.4173,81.4411,81.2343,81.3377,133300.0
2015-05-13 11:25:00,102.26,102.26,101.95,102.01,139600.0,81.3457,81.3457,81.0991,81.1468,139600.0
2015-05-13 11:30:00,102.01,102.22,101.96,102.13,107100.0,81.1468,81.3138,81.107,81.2423,107100.0
2015-05-13 11:35:00,102.14,102.21,102.05,102.2,120900.0,81.2502,81.3059,81.1786,81.2979,120900.0
2015-05-13 11:40:00,102.2,102.25,102.15,102.19,93600.0,81.2979,81.3377,81.2582,81.29,93600.0
2015-05-13 11:45:00,102.2,102.34,102.16,102.19,172500.0,81.2979,81.4093,81.2661,81.29,172500.0
2015-05-13 11:50:00,102.2,102.2,102.02,102.05,148500.0,81.2979,81.2979,81.1548,81.1786,148500.0
2015-05-13 11:55:00,102.06,102.13,102.01,102.03,97000.0,81.1866,81.2423,81.1468,81.1627,97000.0
2015-05-13 12:00:00,102.03,102.19,102.01,102.16,237600.0,81.1627,81.29,81.1468,81.2661,237600.0
2015-05-13 12:05:00,102.15,102.23,102.06,102.08,73800.0,81.2582,81.3218,81.1866,81.2025,73800.0
2015-05-13 12:10:00,102.06,102.15,102.04,102.07,59400.0,81.1866,81.2582,81.1707,81.1945,59400.0
2015-05-13 12:15:00,102.07,102.08,102.0,102.08,150500.0,81.1945,81.2025,81.1388,81.2025,150500.0
2015-05-13 12:20:00,102.09,102.14,102.05,102.09,79100.0,81.2104,81.2502,81.1786,81.2104,79100.0
2015-05-13 12:25:00,102.08,102.14,102.02,102.05,82300.0,81.2025,81.2502,81.1548,81.1786,82300.0
2015-05-13 12:30:00,102.04,102.11,102.02,102.1,111600.0,81.1707,81.2263,81.1548,81.2184,111600.0
2015-05-13 12:35:00,102.11,102.41,102.1,102.23,133600.0,81.2263,81.465,81.2184,81.3218,133600.0
2015-05-13 12:40:00,102.23,102.26,102.14,102.17,46700.0,81.3218,81.3457,81.2502,81.2741,46700.0
2015-05-13 12:45:00,102.17,102.35,102.16,102.29,73800.0,81.2741,81.4173,81.2661,81.3695,73800.0
2015-05-13 12:50:00,102.28,102.37,102.23,102.29,67300.0,81.3616,81.4332,81.3218,81.3695,67300.0
2015-05-13 12:55:00,102.3,102.39,102.27,102.36,46900.0,81.3775,81.4491,81.3536,81.4252,46900.0
2015-05-13 13:00:00,102.37,102.51,102.31,102.51,104700.0,81.4332,81.5445,81.3854,81.5445,104700.0
2015-05-13 13:05:00,102.51,102.56,102.46,102.48,68300.0,81.5445,81.5843,81.5048,81.5207,68300.0
2015-05-13 13:10:00,102.48,102.55,102.39,102.39,80100.0,81.5207,81.5764,81.4491,81.4491,80100.0
2015-05-13 13:15:00,102.4,102.47,102.36,102.38,84700.0,81.457,81.5127,81.4252,81.4411,84700.0
2015-05-13 13:20:00,102.38,102.4,102.32,102.34,58500.0,81.4411,81.457,81.3934,81.4093,58500.0
2015-05-13 13:25:00,102.33,102.37,102.26,102.34,51700.0,81.4013,81.4332,81.3457,81.4093,51700.0
2015-05-13 13:30:00,102.34,102.37,102.23,102.28,55600.0,81.4093,81.4332,81.3218,81.3616,55600.0
2015-05-13 13:35:00,102.28,102.33,102.08,102.08,57300.0,81.3616,81.4013,81.2025,81.2025,57300.0
2015-05-13 13:40:00,102.08,102.17,102.07,102.11,56800.0,81.2025,81.2741,81.1945,81.2263,56800.0
2015-05-13 13:45:00,102.12,102.15,102.03,102.08,63800.0,81.2343,81.2582,81.1627,81.2025,63800.0
2015-05-13 13:50:00,102.08,102.11,102.02,102.09,90800.0,81.2025,81.2263,81.1548,81.2104,90800.0
2015-05-13 13:55:00,102.09,102.28,102.08,102.21,71500.0,81.2104,81.3616,81.2025,81.3059,71500.0
2015-05-13 14:00:00,102.21,102.33,102.19,102.33,55700.0,81.3059,81.4013,81.29,81.4013,55700.0
2015-05-13 14:05:00,102.33,102.35,102.2,102.27,49400.0,81.4013,81.4173,81.2979,81.3536,49400.0
2015-05-13 14:10:00,102.27,102.39,102.25,102.36,302100.0,81.3536,81.4491,81.3377,81.4252,302100.0
2015-05-13 14:15:00,102.34,102.36,102.21,102.3,43900.0,81.4093,81.4252,81.3059,81.3775,43900.0
2015-05-13 14:20:00,102.29,102.41,102.26,102.38,159300.0,81.3695,81.465,81.3457,81.4411,159300.0
2015-05-13 14:25:00,102.38,102.5,102.33,102.41,51900.0,81.4411,81.5366,81.4013,81.465,51900.0
2015-05-13 14:30:00,102.4,102.55,102.33,102.52,117200.0,81.457,81.5764,81.4013,81.5525,117200.0
2015-05-13 14:35:00,102.52,102.55,102.43,102.49,57100.0,81.5525,81.5764,81.4809,81.5286,57100.0
2015-05-13 14:40:00,102.48,102.56,102.41,102.46,54700.0,81.5207,81.5843,81.465,81.5048,54700.0
2015-05-13 14:45:00,102.44,102.51,102.42,102.5,65300.0,81.4889,81.5445,81.4729,81.5366,65300.0
2015-05-13 14:50:00,102.5,102.52,102.33,102.34,67300.0,81.5366,81.5525,81.4013,81.4093,67300.0
2015-05-13 14:55:00,102.33,102.44,102.25,102.35,65700.0,81.4013,81.4889,81.3377,81.4173,65700.0
2015-05-13 15:00:00,102.36,102.42,102.34,102.41,53900.0,81.4252,81.4729,81.4093,81.465,53900.0
2015-05-13 15:05:00,102.4,102.44,102.33,102.33,91600.0,81.457,81.4889,81.4013,81.4013,91600.0
2015-05-13 15:10:00,102.33,102.49,102.32,102.43,97900.0,81.4013,81.5286,81.3934,81.4809,97900.0
2015-05-13 15:15:00,102.43,102.53,102.41,102.51,105700.0,81.4809,81.5604,81.465,81.5445,105700.0
2015-05-13 15:20:00,102.5,102.53,102.37,102.48,94100.0,81.5366,81.5604,81.4332,81.5207,94100.0
2015-05-13 15:25:00,102.48,102.55,102.45,102.48,422100.0,81.5207,81.5764,81.4968,81.5207,422100.0
2015-05-13 15:30:00,102.48,102.48,102.34,102.37,96500.0,81.5207,81.5207,81.4093,81.4332,96500.0
2015-05-13 15:35:00,102.37,102.39,102.27,102.33,105200.0,81.4332,81.4491,81.3536,81.4013,105200.0
2015-05-13 15:40:00,102.34,102.52,102.34,102.43,391200.0,81.4093,81.5525,81.4093,81.4809,391200.0
2015-05-13 15:45:00,102.42,102.44,102.31,102.41,275600.0,81.4729,81.4889,81.3854,81.465,275600.0
2015-05-13 15:50:00,102.41,102.5,102.36,102.47,356600.0,81.465,81.5366,81.4252,81.5127,356600.0
2015-05-13 15:55:00,102.48,102.51,102.37,102.42,416800.0,81.5207,81.5445,81.4332,81.4729,416800.0
2015-05-14 09:30:00,102.19,102.19,101.6,101.85,501100.0,81.29,81.29,80.8207,81.0195,501100.0
2015-05-14 09:35:00,101.86,101.86,100.9,101.1,422500.0,81.0275,81.0275,80.2638,80.4229,422500.0
2015-05-14 09:40:00,101.14,101.45,101.03,101.31,375700.0,80.4547,80.7013,80.3672,80.59,375700.0
2015-05-14 09:45:00,101.31,101.36,101.16,101.22,278100.0,80.59,80.6297,80.4706,80.5184,278100.0
2015-05-14 09:50:00,101.21,101.55,100.97,101.55,456500.0,80.5104,80.7809,80.3195,80.7809,456500.0
2015-05-14 09:55:00,101.53,101.88,101.51,101.85,264600.0,80.765,81.0434,80.7491,81.0195,264600.0
2015-05-14 10:00:00,101.86,102.24,101.78,102.23,309200.0,81.0275,81.3298,80.9638,81.3218,309200.0
2015-05-14 10:05:00,102.23,102.34,102.03,102.04,203400.0,81.3218,81.4093,81.1627,81.1707,203400.0
2015-05-14 10:10:00,102.05,102.23,101.98,102.1,193900.0,81.1786,81.3218,81.1229,81.2184,193900.0
2015-05-14 10:15:00,102.09,102.31,102.0,102.2,120000.0,81.2104,81.3854,81.1388,81.2979,120000.0
2015-05-14 10:20:00,102.21,102.44,102.18,102.36,247000.0,81.3059,81.4889,81.282,81.4252,247000.0
2015-05-14 10:25:00,102.37,102.48,102.27,102.37,174300.0,81.4332,81.5207,81.3536,81.4332,174300.0
2015-05-14 10:30:00,102.4,102.43,102.19,102.28,121700.0,81.457,81.4809,81.29,81.3616,121700.0
2015-05-14 10:35:00,102.28,102.29,102.08,102.15,106900.0,81.3616,81.3695,81.2025,81.2582,106900.0
2015-05-14 10:40:00,102.15,102.25,102.1,102.24,46600.0,81.2582,81.3377,81.2184,81.3298,46600.0
2015-05-14 10:45:00,102.24,102.24,102.01,102.02,57800.0,81.3298,81.3298,81.1468,81.1548,57800.0
2015-05-14 10:50:00,102.01,102.01,101.64,101.71,163500.0,81.1468,81.1468,80.8525,80.9082,163500.0
2015-05-14 10:55:00,101.73,101.82,101.71,101.72,53400.0,80.9241,80.9957,80.9082,80.9161,53400.0
2015-05-14 11:00:00,101.72,101.77,101.58,101.63,91000.0,80.9161,80.9559,80.8047,80.8445,91000.0
2015-05-14 11:05:00,101.61,101.72,101.57,101.72,92100.0,80.8286,80.9161,80.7968,80.9161,92100.0
2015-05-14 11:10:00,101.72,101.85,101.72,101.78,316800.0,80.9161,81.0195,80.9161,80.9638,316800.0
2015-05-14 11:15:00,101.76,101.96,101.74,101.86,128600.0,80.9479,81.107,80.932,81.0275,128600.0
2015-05-14 11:20:00,101.86,101.94,101.84,101.87,123200.0,81.0275,81.0911,81.0116,81.0354,123200.0
2015-05-14 11:25:00,101.86,102.0,101.86,102.0,82900.0,81.0275,81.1388,81.0275,81.1388,82900.0
2015-05-14 11:30:00,102.0,102.13,101.9,102.04,130400.0,81.1388,81.2423,81.0593,81.1707,130400.0
2015-05-14 11:35:00,102.06,102.15,102.0,102.01,90600.0,81.1866,81.2582,81.1388,81.1468,90600.0
2015-05-14 11:40:00,102.01,102.08,102.0,102.01,63300.0,81.1468,81.2025,81.1388,81.1468,63300.0
2015-05-14 11:45:00,102.0,102.01,101.87,101.98,101300.0,81.1388,81.1468,81.0354,81.1229,101300.0
2015-05-14 11:50:00,101.98,102.18,101.96,102.12,69800.0,81.1229,81.282,81.107,81.2343,69800.0
2015-05-14 11:55:00,102.12,102.29,102.12,102.26,53600.0,81.2343,81.3695,81.2343,81.3457,53600.0
2015-05-14 12:00:00,102.26,102.3,102.1,102.12,47000.0,81.3457,81.3775,81.2184,81.2343,47000.0
2015-05-14 12:05:00,102.12,102.22,102.11,102.18,60900.0,81.2343,81.3138,81.2263,81.282,60900.0
2015-05-14 12:10:00,102.17,102.47,102.11,102.45,68200.0,81.2741,81.5127,81.2263,81.4968,68200.0
2015-05-14 12:15:00,102.46,102.62,102.45,102.61,96000.0,81.5048,81.632,81.4968,81.6241,96000.0
2015-05-14 12:20:00,102.61,102.84,102.6,102.64,106400.0,81.6241,81.807,81.6161,81.6479,106400.0
2015-05-14 12:25:00,102.63,102.64,102.41,102.43,57500.0,81.64,81.6479,81.465,81.4809,57500.0
2015-05-14 12:30:00,102.43,102.46,102.22,102.27,40500.0,81.4809,81.5048,81.3138,81.3536,40500.0
2015-05-14 12:35:00,102.27,102.33,102.06,102.06,29000.0,81.3536,81.4013,81.1866,81.1866,29000.0
2015-05-14 12:40:00,102.06,102.12,102.0,102.03,33800.0,81.1866,81.2343,81.1388,81.1627,33800.0
2015-05-14 12:45:00,102.02,102.09,102.01,102.08,43500.0,81.1548,81.2104,81.1468,81.2025,43500.0
2015-05-14 12:50:00,102.08,102.12,102.01,102.1,50500.0,81.2025,81.2343,81.1468,81.2184,50500.0
2015-05-14 12:55:00,102.1,102.17,102.02,102.04,46000.0,81.2184,81.2741,81.1548,81.1707,46000.0
2015-05-14 13:00:00,102.06,102.07,102.0,102.03,58200.0,81.1866,81.1945,81.1388,81.1627,58200.0
2015-05-14 13:05:00,102.03,102.06,101.9,101.94,166300.0,81.1627,81.1866,81.0593,81.0911,166300.0
2015-05-14 13:10:00,101.94,102.06,101.93,102.05,97300.0,81.0911,81.1866,81.0832,81.1786,97300.0
2015-05-14 13:15:00,102.05,102.15,102.05,102.11,42400.0,81.1786,81.2582,81.1786,81.2263,42400.0
2015-05-14 13:20:00,102.1,102.4,102.1,102.27,91200.0,81.2184,81.457,81.2184,81.3536,91200.0
2015-05-14 13:25:00,102.27,102.49,102.25,102.45,77500.0,81.3536,81.5286,81.3377,81.4968,77500.0
2015-05-14 13:30:00,102.44,102.62,102.43,102.57,119800.0,81.4889,81.632,81.4809,81.5923,119800.0
2015-05-14 13:35:00,102.59,102.72,102.55,102.57,147500.0,81.6082,81.7116,81.5764,81.5923,147500.0
2015-05-14 13:40:00,102.57,102.61,102.53,102.56,52100.0,81.5923,81.6241,81.5604,81.5843,52100.0
2015-05-14 13:45:00,102.56,102.56,102.4,102.45,39600.0,81.5843,81.5843,81.457,81.4968,39600.0
2015-05-14 13:50:00,102.45,102.52,102.4,102.48,46200.0,81.4968,81.5525,81.457,81.5207,46200.0
2015-05-14 13:55:00,102.48,102.61,102.47,102.58,68100.0,81.5207,81.6241,81.5127,81.6002,68100.0
2015-05-14 14:00:00,102.58,102.58,102.36,102.38,65800.0,81.6002,81.6002,81.4252,81.4411,65800.0
2015-05-14 14:05:00,102.36,102.39,102.19,102.25,353100.0,81.4252,81.4491,81.29,81.3377,353100.0
2015-05-14 14:10:00,102.26,102.29,102.18,102.2,50200.0,81.3457,81.3695,81.282,81.2979,50200.0
2015-05-14 14:15:00,102.19,102.36,102.19,102.25,86000.0,81.29,81.4252,81.29,81.3377,86000.0
2015-05-14 14:20:00,102.25,102.5,102.25,102.43,97700.0,81.3377,81.5366,81.3377,81.4809,97700.0
2015-05-14 14:25:00,102.43,102.44,102.33,102.34,40100.0,81.4809,81.4889,81.4013,81.4093,40100.0
2015-05-14 14:30:00,102.33,102.35,102.24,102.34,220200.0,81.4013,81.4173,81.3298,81.4093,220200.0
2015-05-14 14:35:00,102.34,102.39,102.27,102.32,47000.0,81.4093,81.4491,81.3536,81.3934,47000.0
2015-05-14 14:40:00,102.31,102.35,102.2,102.2,92500.0,81.3854,81.4173,81.2979,81.2979,92500.0
2015-05-14 14:45:00,102.2,102.27,102.2,102.27,55600.0,81.2979,81.3536,81.2979,81.3536,55600.0
2015-05-14 14:50:00,102.26,102.3,102.21,102.22,53200.0,81.3457,81.3775,81.3059,81.3138,53200.0
2015-05-14 14:55:00,102.22,102.28,102.21,102.25,189400.0,81.3138,81.3616,81.3059,81.3377,189400.0
2015-05-14 15:00:00,102.25,102.25,102.18,102.23,70300.0,81.3377,81.3377,81.282,81.3218,70300.0
2015-05-14 15:05:00,102.23,102.27,102.19,102.27,84200.0,81.3218,81.3536,81.29,81.3536,84200.0
2015-05-14 15:10:00,102.26,102.37,102.26,102.36,89200.0,81.3457,81.4332,81.3457,81.4252,89200.0
2015-05-14 15:15:00,102.37,102.41,102.21,102.21,188000.0,81.4332,81.465,81.3059,81.3059,188000.0
2015-05-14 15:20:00,102.21,102.22,102.12,102.14,96900.0,81.3059,81.3138,81.2343,81.2502,96900.0
2015-05-14 15:25:00,102.14,102.15,102.07,102.12,91700.0,81.2502,81.2582,81.1945,81.2343,91700.0
2015-05-14 15:30:00,102.13,102.18,102.07,102.07,96100.0,81.2423,81.282,81.1945,81.1945,96100.0
2015-05-14 15:35:00,102.07,102.07,101.96,102.0,188400.0,81.1945,81.1945,81.107,81.1388,188400.0
2015-05-14 15:40:00,102.0,102.01,101.94,101.95,122500.0,81.1388,81.1468,81.0911,81.0991,122500.0
2015-05-14 15:45:00,101.95,102.02,101.94,102.01,197400.0,81.0991,81.1548,81.0911,81.1468,197400.0
2015-05-14 15:50:00,102.01,102.01,101.98,102.0,170600.0,81.1468,81.1468,81.1229,81.1388,170600.0
2015-05-14 15:55:00,102.0,102.08,101.99,102.05,261900.0,81.1388,81.2025,81.1309,81.1786,261900.0
2015-05-15 09:30:00,102.95,103.02,102.64,102.86,342500.0,81.8945,81.9502,81.6479,81.823,342500.0
2015-05-15 09:35:00,102.89,102.98,102.52,102.63,48300.0,81.8468,81.9184,81.5525,81.64,48300.0
2015-05-15 09:40:00,102.55,102.74,102.54,102.63,46300.0,81.5764,81.7275,81.5684,81.64,46300.0
2015-05-15 09:45:00,102.65,102.9,102.6,102.84,60600.0,81.6559,81.8548,81.6161,81.807,60600.0
2015-05-15 09:50:00,102.84,102.91,102.36,102.41,73400.0,81.807,81.8627,81.4252,81.465,73400.0
2015-05-15 09:55:00,102.4,102.62,102.39,102.6,51100.0,81.457,81.632,81.4491,81.6161,51100.0
2015-05-15 10:00:00,102.6,102.6,102.32,102.34,52500.0,81.6161,81.6161,81.3934,81.4093,52500.0
2015-05-15 10:05:00,102.33,102.49,102.32,102.42,46700.0,81.4013,81.5286,81.3934,81.4729,46700.0
2015-05-15 10:10:00,102.42,102.63,102.42,102.59,83600.0,81.4729,81.64,81.4729,81.6082,83600.0
2015-05-15 10:15:00,102.61,102.73,102.5,102.73,135300.0,81.6241,81.7195,81.5366,81.7195,135300.0
2015-05-15 10:20:00,102.73,102.88,102.62,102.85,59900.0,81.7195,81.8389,81.632,81.815,59900.0
2015-05-15 10:25:00,102.83,102.92,102.74,102.84,111800.0,81.7991,81.8707,81.7275,81.807,111800.0
2015-05-15 10:30:00,102.85,102.89,102.69,102.8,81400.0,81.815,81.8468,81.6877,81.7752,81400.0
2015-05-15 10:35:00,102.81,103.17,102.77,103.14,230600.0,81.7832,82.0696,81.7514,82.0457,230600.0
2015-05-15 10:40:00,103.14,103.15,102.94,102.99,116400.0,82.0457,82.0536,81.8866,81.9264,116400.0
2015-05-15 10:45:00,103.01,103.29,102.98,103.24,288200.0,81.9423,82.165,81.9184,82.1252,288200.0
2015-05-15 10:50:00,103.22,103.33,103.1,103.26,72800.0,82.1093,82.1968,82.0139,82.1411,72800.0
2015-05-15 10:55:00,103.26,103.48,103.24,103.47,82000.0,82.1411,82.3162,82.1252,82.3082,82000.0
2015-05-15 11:00:00,103.46,103.55,103.31,103.51,88500.0,82.3002,82.3718,82.1809,82.34,88500.0
2015-05-15 11:05:00,103.51,103.64,103.44,103.61,158400.0,82.34,82.4434,82.2843,82.4196,158400.0
2015-05-15 11:10:00,103.6,103.8,103.59,103.74,184100.0,82.4116,82.5707,82.4037,82.523,184100.0
2015-05-15 11:15:00,103.73,103.81,103.6,103.64,127100.0,82.515,82.5787,82.4116,82.4434,127100.0
2015-05-15 11:20:00,103.62,103.7,103.61,103.68,64600.0,82.4275,82.4912,82.4196,82.4752,64600.0
2015-05-15 11:25:00,103.67,103.68,103.44,103.46,41900.0,82.4673,82.4752,82.2843,82.3002,41900.0
2015-05-15 11:30:00,103.43,103.58,103.42,103.46,65200.0,82.2764,82.3957,82.2684,82.3002,65200.0
2015-05-15 11:35:00,103.44,103.5,103.35,103.5,67700.0,82.2843,82.3321,82.2127,82.3321,67700.0
2015-05-15 11:40:00,103.5,103.56,103.48,103.53,62900.0,82.3321,82.3798,82.3162,82.3559,62900.0
2015-05-15 11:45:00,103.52,103.63,103.42,103.42,53600.0,82.348,82.4355,82.2684,82.2684,53600.0
2015-05-15 11:50:00,103.41,103.45,103.36,103.4,49300.0,82.2605,82.2923,82.2207,82.2525,49300.0
2015-05-15 11:55:00,103.39,103.57,103.38,103.57,71100.0,82.2446,82.3877,82.2366,82.3877,71100.0
2015-05-15 12:00:00,103.56,103.59,103.52,103.58,29600.0,82.3798,82.4037,82.348,82.3957,29600.0
2015-05-15 12:05:00,103.58,103.61,103.5,103.5,33100.0,82.3957,82.4196,82.3321,82.3321,33100.0
2015-05-15 12:10:00,103.5,103.5,103.35,103.35,51300.0,82.3321,82.3321,82.2127,82.2127,51300.0
2015-05-15 12:15:00,103.36,103.38,103.18,103.19,39000.0,82.2207,82.2366,82.0775,82.0855,39000.0
2015-05-15 12:20:00,103.18,103.32,103.17,103.27,23500.0,82.0775,82.1889,82.0696,82.1491,23500.0
2015-05-15 12:25:00,103.26,103.3,103.22,103.28,21400.0,82.1411,82.173,82.1093,82.1571,21400.0
2015-05-15 12:30:00,103.27,103.34,103.25,103.33,38500.0,82.1491,82.2048,82.1332,82.1968,38500.0
2015-05-15 12:35:00,103.33,103.35,103.28,103.34,56200.0,82.1968,82.2127,82.1571,82.2048,56200.0
2015-05-15 12:40:00,103.34,103.4,103.33,103.4,52700.0,82.2048,82.2525,82.1968,82.2525,52700.0
2015-05-15 12:45:00,103.4,103.54,103.39,103.48,72100.0,82.2525,82.3639,82.2446,82.3162,72100.0
2015-05-15 12:50:00,103.48,103.52,103.43,103.46,26800.0,82.3162,82.348,82.2764,82.3002,26800.0
2015-05-15 12:55:00,103.45,103.47,103.4,103.42,28300.0,82.2923,82.3082,82.2525,82.2684,28300.0
2015-05-15 13:00:00,103.43,103.56,103.43,103.53,33000.0,82.2764,82.3798,82.2764,82.3559,33000.0
2015-05-15 13:05:00,103.52,103.53,103.45,103.48,22700.0,82.348,82.3559,82.2923,82.3162,22700.0
2015-05-15 13:10:00,103.47,103.49,103.44,103.48,29100.0,82.3082,82.3241,82.2843,82.3162,29100.0
2015-05-15 13:15:00,103.47,103.48,103.41,103.43,32900.0,82.3082,82.3162,82.2605,82.2764,32900.0
2015-05-15 13:20:00,103.42,103.56,103.42,103.55,43400.0,82.2684,82.3798,82.2684,82.3718,43400.0
2015-05-15 13:25:00,103.56,103.6,103.55,103.59,59400.0,82.3798,82.4116,82.3718,82.4037,59400.0
2015-05-15 13:30:00,103.59,103.6,103.58,103.59,39600.0,82.4037,82.4116,82.3957,82.4037,39600.0
2015-05-15 13:35:00,103.59,103.62,103.45,103.46,66500.0,82.4037,82.4275,82.2923,82.3002,66500.0
2015-05-15 13:40:00,103.45,103.47,103.41,103.43,29400.0,82.2923,82.3082,82.2605,82.2764,29400.0
2015-05-15 13:45:00,103.44,103.54,103.43,103.54,23600.0,82.2843,82.3639,82.2764,82.3639,23600.0
2015-05-15 13:50:00,103.53,103.61,103.51,103.52,27500.0,82.3559,82.4196,82.34,82.348,27500.0
2015-05-15 13:55:00,103.51,103.55,103.44,103.47,23900.0,82.34,82.3718,82.2843,82.3082,23900.0
2015-05-15 14:00:00,103.47,103.54,103.44,103.49,45100.0,82.3082,82.3639,82.2843,82.3241,45100.0
2015-05-15 14:05:00,103.48,103.49,103.38,103.44,47400.0,82.3162,82.3241,82.2366,82.2843,47400.0
2015-05-15 14:10:00,103.44,103.47,103.43,103.43,35900.0,82.2843,82.3082,82.2764,82.2764,35900.0
2015-05-15 14:15:00,103.43,103.53,103.43,103.47,36100.0,82.2764,82.3559,82.2764,82.3082,36100.0
2015-05-15 14:20:00,103.47,103.51,103.44,103.49,19900.0,82.3082,82.34,82.2843,82.3241,19900.0
2015-05-15 14:25:00,103.49,103.52,103.47,103.48,32000.0,82.3241,82.348,82.3082,82.3162,32000.0
2015-05-15 14:30:00,103.49,103.56,103.47,103.55,155100.0,82.3241,82.3798,82.3082,82.3718,155100.0
2015-05-15 14:35:00,103.56,103.61,103.5,103.51,48900.0,82.3798,82.4196,82.3321,82.34,48900.0
2015-05-15 14:40:00,103.5,103.54,103.49,103.53,23100.0,82.3321,82.3639,82.3241,82.3559,23100.0
2015-05-15 14:45:00,103.52,103.53,103.51,103.52,35500.0,82.348,82.3559,82.34,82.348,35500.0
2015-05-15 14:50:00,103.52,103.64,103.51,103.64,69200.0,82.348,82.4434,82.34,82.4434,69200.0
2015-05-15 14:55:00,103.65,103.65,103.56,103.57,48700.0,82.4514,82.4514,82.3798,82.3877,48700.0
2015-05-15 15:00:00,103.57,103.64,103.57,103.59,43400.0,82.3877,82.4434,82.3877,82.4037,43400.0
2015-05-15 15:05:00,103.59,103.61,103.48,103.5,41700.0,82.4037,82.4196,82.3162,82.3321,41700.0
2015-05-15 15:10:00,103.5,103.51,103.44,103.45,38100.0,82.3321,82.34,82.2843,82.2923,38100.0
2015-05-15 15:15:00,103.45,103.55,103.45,103.47,51200.0,82.2923,82.3718,82.2923,82.3082,51200.0
2015-05-15 15:20:00,103.47,103.5,103.46,103.49,74100.0,82.3082,82.3321,82.3002,82.3241,74100.0
2015-05-15 15:25:00,103.49,103.62,103.48,103.6,77400.0,82.3241,82.4275,82.3162,82.4116,77400.0
2015-05-15 15:30:00,103.59,103.7,103.53,103.7,96800.0,82.4037,82.4912,82.3559,82.4912,96800.0
2015-05-15 15:35:00,103.69,103.73,103.65,103.73,88200.0,82.4832,82.515,82.4514,82.515,88200.0
2015-05-15 15:40:00,103.73,103.74,103.5,103.55,90600.0,82.515,82.523,82.3321,82.3718,90600.0
2015-05-15 15:45:00,103.55,103.66,103.53,103.62,112900.0,82.3718,82.4593,82.3559,82.4275,112900.0
2015-05-15 15:50:00,103.63,103.69,103.58,103.68,122300.0,82.4355,82.4832,82.3957,82.4752,122300.0
2015-05-15 15:55:00,103.67,103.88,103.67,103.83,274300.0,82.4673,82.6343,82.4673,82.5946,274300.0
2015-05-18 09:30:00,103.3,103.68,103.3,103.58,139100.0,82.173,82.4752,82.173,82.3957,139100.0
2015-05-18 09:35:00,103.58,103.58,103.13,103.29,54000.0,82.3957,82.3957,82.0377,82.165,54000.0
2015-05-18 09:40:00,103.3,103.32,103.07,103.23,65500.0,82.173,82.1889,81.99,82.1173,65500.0
2015-05-18 09:45:00,103.25,103.45,103.24,103.45,41100.0,82.1332,82.2923,82.1252,82.2923,41100.0
2015-05-18 09:50:00,103.51,103.62,103.42,103.48,51000.0,82.34,82.4275,82.2684,82.3162,51000.0
2015-05-18 09:55:00,103.48,103.76,103.45,103.65,47200.0,82.3162,82.5389,82.2923,82.4514,47200.0
2015-05-18 10:00:00,103.67,103.75,103.61,103.62,39800.0,82.4673,82.5309,82.4196,82.4275,39800.0
2015-05-18 10:05:00,103.64,103.67,103.51,103.56,35000.0,82.4434,82.4673,82.34,82.3798,35000.0
2015-05-18 10:10:00,103.54,103.66,103.53,103.58,38900.0,82.3639,82.4593,82.3559,82.3957,38900.0
2015-05-18 10:15:00,103.57,103.63,103.52,103.6,41600.0,82.3877,82.4355,82.348,82.4116,41600.0
2015-05-18 10:20:00,103.6,103.69,103.46,103.6,61000.0,82.4116,82.4832,82.3002,82.4116,61000.0
2015-05-18 10:25:00,103.59,103.6,103.44,103.48,39000.0,82.4037,82.4116,82.2843,82.3162,39000.0
2015-05-18 10:30:00,103.48,103.55,103.42,103.44,41200.0,82.3162,82.3718,82.2684,82.2843,41200.0
2015-05-18 10:35:00,103.45,103.46,103.29,103.34,27900.0,82.2923,82.3002,82.165,82.2048,27900.0
2015-05-18 10:40:00,103.33,103.5,103.25,103.49,36000.0,82.1968,82.3321,82.1332,82.3241,36000.0
2015-05-18 10:45:00,103.48,103.64,103.48,103.5,28200.0,82.3162,82.4434,82.3162,82.3321,28200.0
2015-05-18 10:50:00,103.49,103.61,103.47,103.51,25400.0,82.3241,82.4196,82.3082,82.34,25400.0
2015-05-18 10:55:00,103.51,103.53,103.41,103.51,37500.0,82.34,82.3559,82.2605,82.34,37500.0
2015-05-18 11:00:00,103.51,103.52,103.41,103.45,21800.0,82.34,82.348,82.2605,82.2923,21800.0
2015-05-18 11:05:00,103.44,103.49,103.39,103.45,27100.0,82.2843,82.3241,82.2446,82.2923,27100.0
2015-05-18 11:10:00,103.46,103.59,103.39,103.57,44800.0,82.3002,82.4037,82.2446,82.3877,44800.0
2015-05-18 11:15:00,103.57,103.58,103.47,103.47,73300.0,82.3877,82.3957,82.3082,82.3082,73300.0
2015-05-18 11:20:00,103.49,103.53,103.39,103.46,44000.0,82.3241,82.3559,82.2446,82.3002,44000.0
2015-05-18 11:25:00,103.46,103.49,103.37,103.41,25000.0,82.3002,82.3241,82.2286,82.2605,25000.0
2015-05-18 11:30:00,103.41,103.51,103.41,103.5,28800.0,82.2605,82.34,82.2605,82.3321,28800.0
2015-05-18 11:35:00,103.5,103.54,103.44,103.49,60100.0,82.3321,82.3639,82.2843,82.3241,60100.0
2015-05-18 11:40:00,103.49,103.65,103.48,103.63,29900.0,82.3241,82.4514,82.3162,82.4355,29900.0
2015-05-18 11:45:00,103.62,103.63,103.45,103.46,19300.0,82.4275,82.4355,82.2923,82.3002,19300.0
2015-05-18 11:50:00,103.46,103.59,103.45,103.59,32800.0,82.3002,82.4037,82.2923,82.4037,32800.0
2015-05-18 11:55:00,103.58,103.59,103.47,103.48,25200.0,82.3957,82.4037,82.3082,82.3162,25200.0
2015-05-18 12:00:00,103.49,103.58,103.45,103.45,24600.0,82.3241,82.3957,82.2923,82.2923,24600.0
2015-05-18 12:05:00,103.44,103.46,103.37,103.39,28700.0,82.2843,82.3002,82.2286,82.2446,28700.0
2015-05-18 12:10:00,103.39,103.45,103.34,103.35,33800.0,82.2446,82.2923,82.2048,82.2127,33800.0
2015-05-18 12:15:00,103.35,103.57,103.34,103.57,32800.0,82.2127,82.3877,82.2048,82.3877,32800.0
2015-05-18 12:20:00,103.57,103.57,103.45,103.54,61700.0,82.3877,82.3877,82.2923,82.3639,61700.0
2015-05-18 12:25:00,103.55,103.58,103.5,103.51,56900.0,82.3718,82.3957,82.3321,82.34,56900.0
2015-05-18 12:30:00,103.52,103.54,103.43,103.43,17300.0,82.348,82.3639,82.2764,82.2764,17300.0
2015-05-18 12:35:00,103.44,103.51,103.43,103.51,89700.0,82.2843,82.34,82.2764,82.34,89700.0
2015-05-18 12:40:00,103.51,103.53,103.46,103.5,110700.0,82.34,82.3559,82.3002,82.3321,110700.0
2015-05-18 12:45:00,103.51,103.61,103.5,103.59,79800.0,82.34,82.4196,82.3321,82.4037,79800.0
2015-05-18 12:50:00,103.59,103.61,103.55,103.55,34000.0,82.4037,82.4196,82.3718,82.3718,34000.0
2015-05-18 12:55:00,103.56,103.71,103.55,103.68,46500.0,82.3798,82.4991,82.3718,82.4752,46500.0
2015-05-18 13:00:00,103.69,103.73,103.63,103.66,98800.0,82.4832,82.515,82.4355,82.4593,98800.0
2015-05-18 13:05:00,103.66,103.7,103.63,103.68,58400.0,82.4593,82.4912,82.4355,82.4752,58400.0
2015-05-18 13:10:00,103.67,103.79,103.64,103.68,101900.0,82.4673,82.5627,82.4434,82.4752,101900.0
2015-05-18 13:15:00,103.68,103.71,103.65,103.66,17700.0,82.4752,82.4991,82.4514,82.4593,17700.0
2015-05-18 13:20:00,103.66,103.69,103.65,103.67,17100.0,82.4593,82.4832,82.4514,82.4673,17100.0
2015-05-18 13:25:00,103.67,103.69,103.65,103.66,18500.0,82.4673,82.4832,82.4514,82.4593,18500.0
2015-05-18 13:30:00,103.66,103.73,103.65,103.73,26700.0,82.4593,82.515,82.4514,82.515,26700.0
2015-05-18 13:35:00,103.73,103.77,103.67,103.67,21200.0,82.515,82.5468,82.4673,82.4673,21200.0
2015-05-18 13:40:00,103.67,103.69,103.61,103.62,57800.0,82.4673,82.4832,82.4196,82.4275,57800.0
2015-05-18 13:45:00,103.63,103.68,103.59,103.6,41900.0,82.4355,82.4752,82.4037,82.4116,41900.0
2015-05-18 13:50:00,103.61,103.68,103.61,103.65,15500.0,82.4196,82.4752,82.4196,82.4514,15500.0
2015-05-18 13:55:00,103.65,103.68,103.59,103.67,31300.0,82.4514,82.4752,82.4037,82.4673,31300.0
2015-05-18 14:00:00,103.67,103.73,103.65,103.73,25100.0,82.4673,82.515,82.4514,82.515,25100.0
2015-05-18 14:05:00,103.73,103.76,103.64,103.65,28300.0,82.515,82.5389,82.4434,82.4514,28300.0
2015-05-18 14:10:00,103.64,103.68,103.61,103.62,18100.0,82.4434,82.4752,82.4196,82.4275,18100.0
2015-05-18 14:15:00,103.63,103.64,103.59,103.63,23400.0,82.4355,82.4434,82.4037,82.4355,23400.0
2015-05-18 14:20:00,103.62,103.71,103.62,103.64,30500.0,82.4275,82.4991,82.4275,82.4434,30500.0
2015-05-18 14:25:00,103.64,103.72,103.59,103.72,27800.0,82.4434,82.5071,82.4037,82.5071,27800.0
2015-05-18 14:30:00,103.72,103.72,103.66,103.66,29400.0,82.5071,82.5071,82.4593,82.4593,29400.0
2015-05-18 14:35:00,103.67,103.71,103.65,103.67,28800.0,82.4673,82.4991,82.4514,82.4673,28800.0
2015-05-18 14:40:00,103.68,103.72,103.67,103.7,27100.0,82.4752,82.5071,82.4673,82.4912,27100.0
2015-05-18 14:45:00,103.7,103.73,103.69,103.73,37300.0,82.4912,82.515,82.4832,82.515,37300.0
2015-05-18 14:50:00,103.73,103.83,103.72,103.82,34500.0,82.515,82.5946,82.5071,82.5866,34500.0
2015-05-18 14:55:00,103.82,103.93,103.81,103.88,49500.0,82.5866,82.6741,82.5787,82.6343,49500.0
2015-05-18 15:00:00,103.87,103.96,103.74,103.76,78000.0,82.6264,82.698,82.523,82.5389,78000.0
2015-05-18 15:05:00,103.78,103.81,103.72,103.81,42100.0,82.5548,82.5787,82.5071,82.5787,42100.0
2015-05-18 15:10:00,103.82,103.86,103.8,103.85,53000.0,82.5866,82.6184,82.5707,82.6105,53000.0
2015-05-18 15:15:00,103.86,103.87,103.8,103.84,57600.0,82.6184,82.6264,82.5707,82.6025,57600.0
2015-05-18 15:20:00,103.85,104.03,103.81,104.02,153200.0,82.6105,82.7537,82.5787,82.7457,153200.0
2015-05-18 15:25:00,104.03,104.1,103.95,104.02,66100.0,82.7537,82.8093,82.69,82.7457,66100.0
2015-05-18 15:30:00,104.01,104.08,103.96,104.07,70600.0,82.7378,82.7934,82.698,82.7855,70600.0
2015-05-18 15:35:00,104.07,104.07,103.99,104.06,63800.0,82.7855,82.7855,82.7218,82.7775,63800.0
2015-05-18 15:40:00,104.07,104.32,104.04,104.31,154100.0,82.7855,82.9844,82.7616,82.9764,154100.0
2015-05-18 15:45:00,104.28,104.37,104.16,104.17,110500.0,82.9525,83.0241,82.8571,82.865,110500.0
2015-05-18 15:50:00,104.18,104.19,104.05,104.06,53400.0,82.873,82.8809,82.7696,82.7775,53400.0
2015-05-18 15:55:00,104.06,104.07,103.93,103.94,132100.0,82.7775,82.7855,82.6741,82.6821,132100.0
2015-05-19 09:30:00,104.33,104.36,104.0,104.23,83400.0,82.9923,83.0162,82.7298,82.9128,83400.0
2015-05-19 09:35:00,104.24,104.24,103.78,103.87,86200.0,82.9207,82.9207,82.5548,82.6264,86200.0
2015-05-19 09:40:00,103.86,103.96,103.65,103.75,101400.0,82.6184,82.698,82.4514,82.5309,101400.0
2015-05-19 09:45:00,103.75,103.93,103.61,103.89,144200.0,82.5309,82.6741,82.4196,82.6423,144200.0
2015-05-19 09:50:00,103.9,104.02,103.89,103.92,69800.0,82.6503,82.7457,82.6423,82.6662,69800.0
2015-05-19 09:55:00,103.91,104.0,103.86,103.93,149500.0,82.6582,82.7298,82.6184,82.6741,149500.0
2015-05-19 10:00:00,103.94,104.05,103.89,103.95,39700.0,82.6821,82.7696,82.6423,82.69,39700.0
2015-05-19 10:05:00,103.93,104.0,103.9,103.99,39000.0,82.6741,82.7298,82.6503,82.7218,39000.0
2015-05-19 10:10:00,104.0,104.02,103.9,103.93,34900.0,82.7298,82.7457,82.6503,82.6741,34900.0
2015-05-19 10:15:00,103.93,103.99,103.9,103.98,43600.0,82.6741,82.7218,82.6503,82.7139,43600.0
2015-05-19 10:20:00,103.97,103.98,103.92,103.95,54100.0,82.7059,82.7139,82.6662,82.69,54100.0
2015-05-19 10:25:00,103.94,104.0,103.92,104.0,39900.0,82.6821,82.7298,82.6662,82.7298,39900.0
2015-05-19 10:30:00,103.98,104.02,103.94,103.96,40300.0,82.7139,82.7457,82.6821,82.698,40300.0
2015-05-19 10:35:00,103.96,104.02,103.95,103.99,59800.0,82.698,82.7457,82.69,82.7218,59800.0
2015-05-19 10:40:00,103.99,104.0,103.92,103.93,81000.0,82.7218,82.7298,82.6662,82.6741,81000.0
2015-05-19 10:45:00,103.94,103.95,103.85,103.9,84600.0,82.6821,82.69,82.6105,82.6503,84600.0
2015-05-19 10:50:00,103.9,103.94,103.78,103.9,88700.0,82.6503,82.6821,82.5548,82.6503,88700.0
2015-05-19 10:55:00,103.91,103.94,103.87,103.93,58800.0,82.6582,82.6821,82.6264,82.6741,58800.0
2015-05-19 11:00:00,103.92,104.03,103.92,103.98,47300.0,82.6662,82.7537,82.6662,82.7139,47300.0
2015-05-19 11:05:00,103.98,104.02,103.95,103.98,42900.0,82.7139,82.7457,82.69,82.7139,42900.0
2015-05-19 11:10:00,103.97,104.02,103.92,103.92,52200.0,82.7059,82.7457,82.6662,82.6662,52200.0
2015-05-19 11:15:00,103.91,104.02,103.91,103.97,48200.0,82.6582,82.7457,82.6582,82.7059,48200.0
2015-05-19 11:20:00,103.98,104.02,103.95,103.99,48300.0,82.7139,82.7457,82.69,82.7218,48300.0
2015-05-19 11:25:00,103.98,104.03,103.95,104.0,36000.0,82.7139,82.7537,82.69,82.7298,36000.0
2015-05-19 11:30:00,104.0,104.02,103.95,103.97,39300.0,82.7298,82.7457,82.69,82.7059,39300.0
2015-05-19 11:35:00,103.96,104.0,103.95,104.0,49100.0,82.698,82.7298,82.69,82.7298,49100.0
2015-05-19 11:40:00,103.99,104.0,103.95,103.96,42800.0,82.7218,82.7298,82.69,82.698,42800.0
2015-05-19 11:45:00,103.97,104.04,103.97,104.0,33400.0,82.7059,82.7616,82.7059,82.7298,33400.0
2015-05-19 11:50:00,104.01,104.05,103.96,104.0,32300.0,82.7378,82.7696,82.698,82.7298,32300.0
2015-05-19 11:55:00,104.0,104.06,103.97,104.02,34000.0,82.7298,82.7775,82.7059,82.7457,34000.0
2015-05-19 12:00:00,104.02,104.08,104.01,104.04,23400.0,82.7457,82.7934,82.7378,82.7616,23400.0
2015-05-19 12:05:00,104.04,104.09,103.99,104.04,23500.0,82.7616,82.8014,82.7218,82.7616,23500.0
2015-05-19 12:10:00,104.04,104.04,103.98,104.03,19200.0,82.7616,82.7616,82.7139,82.7537,19200.0
2015-05-19 12:15:00,104.04,104.04,103.96,104.0,49900.0,82.7616,82.7616,82.698,82.7298,49900.0
2015-05-19 12:20:00,103.98,104.01,103.95,103.98,44100.0,82.7139,82.7378,82.69,82.7139,44100.0
2015-05-19 12:25:00,103.98,104.01,103.96,103.97,26600.0,82.7139,82.7378,82.698,82.7059,26600.0
2015-05-19 12:30:00,103.97,104.03,103.97,103.99,27900.0,82.7059,82.7537,82.7059,82.7218,27900.0
2015-05-19 12:35:00,104.0,104.08,103.98,104.07,26400.0,82.7298,82.7934,82.7139,82.7855,26400.0
2015-05-19 12:40:00,104.09,104.09,104.0,104.01,25100.0,82.8014,82.8014,82.7298,82.7378,25100.0
2015-05-19 12:45:00,104.01,104.08,103.98,104.06,39700.0,82.7378,82.7934,82.7139,82.7775,39700.0
2015-05-19 12:50:00,104.05,104.15,104.05,104.09,50100.0,82.7696,82.8491,82.7696,82.8014,50100.0
2015-05-19 12:55:00,104.08,104.08,104.05,104.07,32100.0,82.7934,82.7934,82.7696,82.7855,32100.0
2015-05-19 13:00:00,104.07,104.1,104.04,104.07,33000.0,82.7855,82.8093,82.7616,82.7855,33000.0
2015-05-19 13:05:00,104.07,104.1,104.04,104.05,17700.0,82.7855,82.8093,82.7616,82.7696,17700.0
2015-05-19 13:10:00,104.05,104.06,103.96,103.96,36000.0,82.7696,82.7775,82.698,82.698,36000.0
2015-05-19 13:15:00,103.97,104.1,103.93,104.1,53100.0,82.7059,82.8093,82.6741,82.8093,53100.0
2015-05-19 13:20:00,104.1,104.18,104.08,104.12,37100.0,82.8093,82.873,82.7934,82.8253,37100.0
2015-05-19 13:25:00,104.11,104.23,104.11,104.15,38200.0,82.8173,82.9128,82.8173,82.8491,38200.0
2015-05-19 13:30:00,104.14,104.3,104.11,104.3,38100.0,82.8412,82.9684,82.8173,82.9684,38100.0
2015-05-19 13:35:00,104.28,104.29,104.21,104.29,24200.0,82.9525,82.9605,82.8968,82.9605,24200.0
2015-05-19 13:40:00,104.29,104.3,104.22,104.29,46800.0,82.9605,82.9684,82.9048,82.9605,46800.0
2015-05-19 13:45:00,104.28,104.3,104.18,104.23,30200.0,82.9525,82.9684,82.873,82.9128,30200.0
2015-05-19 13:50:00,104.24,104.26,104.18,104.24,49800.0,82.9207,82.9366,82.873,82.9207,49800.0
2015-05-19 13:55:00,104.25,104.3,104.17,104.26,56700.0,82.9287,82.9684,82.865,82.9366,56700.0
2015-05-19 14:00:00,104.27,104.27,104.16,104.22,32100.0,82.9446,82.9446,82.8571,82.9048,32100.0
2015-05-19 14:05:00,104.2,104.23,104.14,104.18,27500.0,82.8889,82.9128,82.8412,82.873,27500.0
2015-05-19 14:10:00,104.17,104.21,104.16,104.16,23500.0,82.865,82.8968,82.8571,82.8571,23500.0
2015-05-19 14:15:00,104.19,104.23,104.13,104.17,66600.0,82.8809,82.9128,82.8332,82.865,66600.0
2015-05-19 14:20:00,104.18,104.2,104.15,104.18,25600.0,82.873,82.8889,82.8491,82.873,25600.0
2015-05-19 14:25:00,104.19,104.19,104.14,104.16,36000.0,82.8809,82.8809,82.8412,82.8571,36000.0
2015-05-19 14:30:00,104.15,104.2,104.15,104.17,51100.0,82.8491,82.8889,82.8491,82.865,51100.0
2015-05-19 14:35:00,104.18,104.2,104.08,104.14,148000.0,82.873,82.8889,82.7934,82.8412,148000.0
2015-05-19 14:40:00,104.12,104.18,104.09,104.15,43500.0,82.8253,82.873,82.8014,82.8491,43500.0
2015-05-19 14:45:00,104.16,104.19,104.14,104.18,34400.0,82.8571,82.8809,82.8412,82.873,34400.0
2015-05-19 14:50:00,104.18,104.24,104.17,104.2,37600.0,82.873,82.9207,82.865,82.8889,37600.0
2015-05-19 14:55:00,104.19,104.26,104.19,104.2,26800.0,82.8809,82.9366,82.8809,82.8889,26800.0
2015-05-19 15:00:00,104.21,104.25,104.16,104.17,46900.0,82.8968,82.9287,82.8571,82.865,46900.0
2015-05-19 15:05:00,104.17,104.18,104.04,104.06,73000.0,82.865,82.873,82.7616,82.7775,73000.0
2015-05-19 15:10:00,104.07,104.13,104.01,104.02,71300.0,82.7855,82.8332,82.7378,82.7457,71300.0
2015-05-19 15:15:00,104.01,104.06,103.95,104.06,61200.0,82.7378,82.7775,82.69,82.7775,61200.0
2015-05-19 15:20:00,104.06,104.11,104.03,104.1,50100.0,82.7775,82.8173,82.7537,82.8093,50100.0
2015-05-19 15:25:00,104.1,104.11,103.98,104.04,79000.0,82.8093,82.8173,82.7139,82.7616,79000.0
2015-05-19 15:30:00,104.04,104.1,104.03,104.04,132800.0,82.7616,82.8093,82.7537,82.7616,132800.0
2015-05-19 15:35:00,104.04,104.07,103.98,104.02,112200.0,82.7616,82.7855,82.7139,82.7457,112200.0
2015-05-19 15:40:00,104.01,104.04,103.97,104.01,97500.0,82.7378,82.7616,82.7059,82.7378,97500.0
2015-05-19 15:45:00,104.0,104.05,103.98,104.0,97300.0,82.7298,82.7696,82.7139,82.7298,97300.0
2015-05-19 15:50:00,104.01,104.07,103.91,103.94,60800.0,82.7378,82.7855,82.6582,82.6821,60800.0
2015-05-19 15:55:00,103.93,104.06,103.9,104.02,175700.0,82.6741,82.7775,82.6503,82.7457,175700.0
2015-05-20 09:30:00,103.68,103.89,103.32,103.41,120800.0,82.4752,82.6423,82.1889,82.2605,120800.0
2015-05-20 09:35:00,103.5,103.92,103.33,103.7,112400.0,82.3321,82.6662,82.1968,82.4912,112400.0
2015-05-20 09:40:00,103.7,103.74,103.5,103.6,102100.0,82.4912,82.523,82.3321,82.4116,102100.0
2015-05-20 09:45:00,103.57,103.75,103.56,103.65,122300.0,82.3877,82.5309,82.3798,82.4514,122300.0
2015-05-20 09:50:00,103.65,103.78,103.63,103.69,68700.0,82.4514,82.5548,82.4355,82.4832,68700.0
2015-05-20 09:55:00,103.68,103.79,103.62,103.63,96300.0,82.4752,82.5627,82.4275,82.4355,96300.0
2015-05-20 10:00:00,103.63,103.95,103.61,103.95,81500.0,82.4355,82.69,82.4196,82.69,81500.0
2015-05-20 10:05:00,103.95,103.99,103.74,103.85,100000.0,82.69,82.7218,82.523,82.6105,100000.0
2015-05-20 10:10:00,103.84,103.92,103.67,103.77,162300.0,82.6025,82.6662,82.4673,82.5468,162300.0
2015-05-20 10:15:00,103.77,103.77,103.53,103.54,125700.0,82.5468,82.5468,82.3559,82.3639,125700.0
2015-05-20 10:20:00,103.52,103.56,103.26,103.31,77200.0,82.348,82.3798,82.1411,82.1809,77200.0
2015-05-20 10:25:00,103.32,103.7,103.31,103.6,109000.0,82.1889,82.4912,82.1809,82.4116,109000.0
2015-05-20 10:30:00,103.6,103.77,103.55,103.63,108900.0,82.4116,82.5468,82.3718,82.4355,108900.0
2015-05-20 10:35:00,103.62,103.75,103.59,103.62,61400.0,82.4275,82.5309,82.4037,82.4275,61400.0
2015-05-20 10:40:00,103.63,103.63,103.36,103.45,88100.0,82.4355,82.4355,82.2207,82.2923,88100.0
2015-05-20 10:45:00,103.44,103.56,103.37,103.56,67200.0,82.2843,82.3798,82.2286,82.3798,67200.0
2015-05-20 10:50:00,103.57,103.63,103.52,103.54,70700.0,82.3877,82.4355,82.348,82.3639,70700.0
2015-05-20 10:55:00,103.55,103.55,103.43,103.46,31600.0,82.3718,82.3718,82.2764,82.3002,31600.0
2015-05-20 11:00:00,103.46,103.46,103.13,103.15,38700.0,82.3002,82.3002,82.0377,82.0536,38700.0
2015-05-20 11:05:00,103.14,103.49,103.14,103.36,51600.0,82.0457,82.3241,82.0457,82.2207,51600.0
2015-05-20 11:10:00,103.36,103.47,103.34,103.42,206300.0,82.2207,82.3082,82.2048,82.2684,206300.0
2015-05-20 11:15:00,103.41,103.42,103.21,103.31,69500.0,82.2605,82.2684,82.1014,82.1809,69500.0
2015-05-20 11:20:00,103.32,103.41,103.15,103.2,46400.0,82.1889,82.2605,82.0536,82.0934,46400.0
2015-05-20 11:25:00,103.18,103.2,103.03,103.06,32600.0,82.0775,82.0934,81.9582,81.982,32600.0
2015-05-20 11:30:00,103.07,103.14,102.87,102.91,62500.0,81.99,82.0457,81.8309,81.8627,62500.0
2015-05-20 11:35:00,102.92,102.97,102.75,102.79,47100.0,81.8707,81.9105,81.7355,81.7673,47100.0
2015-05-20 11:40:00,102.78,102.91,102.76,102.79,43800.0,81.7593,81.8627,81.7434,81.7673,43800.0
2015-05-20 11:45:00,102.78,102.93,102.78,102.85,41600.0,81.7593,81.8786,81.7593,81.815,41600.0
2015-05-20 11:50:00,102.83,102.85,102.76,102.82,45400.0,81.7991,81.815,81.7434,81.7911,45400.0
2015-05-20 11:55:00,102.81,102.81,102.53,102.53,70100.0,81.7832,81.7832,81.5604,81.5604,70100.0
2015-05-20 12:00:00,102.52,102.52,102.15,102.42,160400.0,81.5525,81.5525,81.2582,81.4729,160400.0
2015-05-20 12:05:00,102.42,102.57,102.42,102.55,49000.0,81.4729,81.5923,81.4729,81.5764,49000.0
2015-05-20 12:10:00,102.55,102.7,102.52,102.58,46500.0,81.5764,81.6957,81.5525,81.6002,46500.0
2015-05-20 12:15:00,102.61,102.77,102.6,102.73,55300.0,81.6241,81.7514,81.6161,81.7195,55300.0
2015-05-20 12:20:00,102.73,102.76,102.65,102.72,29100.0,81.7195,81.7434,81.6559,81.7116,29100.0
2015-05-20 12:25:00,102.7,102.83,102.65,102.68,29100.0,81.6957,81.7991,81.6559,81.6798,29100.0
2015-05-20 12:30:00,102.68,102.75,102.65,102.69,54100.0,81.6798,81.7355,81.6559,81.6877,54100.0
2015-05-20 12:35:00,102.71,102.75,102.63,102.7,34000.0,81.7036,81.7355,81.64,81.6957,34000.0
2015-05-20 12:40:00,102.69,102.74,102.63,102.67,66100.0,81.6877,81.7275,81.64,81.6718,66100.0
2015-05-20 12:45:00,102.68,102.75,102.67,102.71,21300.0,81.6798,81.7355,81.6718,81.7036,21300.0
2015-05-20 12:50:00,102.71,102.8,102.68,102.79,55000.0,81.7036,81.7752,81.6798,81.7673,55000.0
2015-05-20 12:55:00,102.8,102.88,102.73,102.78,32000.0,81.7752,81.8389,81.7195,81.7593,32000.0
2015-05-20 13:00:00,102.8,102.88,102.74,102.86,94300.0,81.7752,81.8389,81.7275,81.823,94300.0
2015-05-20 13:05:00,102.85,102.86,102.71,102.76,71500.0,81.815,81.823,81.7036,81.7434,71500.0
2015-05-20 13:10:00,102.76,102.83,102.66,102.76,81400.0,81.7434,81.7991,81.6639,81.7434,81400.0
2015-05-20 13:15:00,102.77,102.85,102.74,102.84,65300.0,81.7514,81.815,81.7275,81.807,65300.0
2015-05-20 13:20:00,102.82,102.93,102.8,102.91,39500.0,81.7911,81.8786,81.7752,81.8627,39500.0
2015-05-20 13:25:00,102.91,102.96,102.82,102.88,116100.0,81.8627,81.9025,81.7911,81.8389,116100.0
2015-05-20 13:30:00,102.89,102.99,102.84,102.98,176500.0,81.8468,81.9264,81.807,81.9184,176500.0
2015-05-20 13:35:00,103.0,103.08,102.99,103.05,45500.0,81.9343,81.998,81.9264,81.9741,45500.0
2015-05-20 13:40:00,103.06,103.15,103.05,103.09,44200.0,81.982,82.0536,81.9741,82.0059,44200.0
2015-05-20 13:45:00,103.09,103.21,103.09,103.16,211200.0,82.0059,82.1014,82.0059,82.0616,211200.0
2015-05-20 13:50:00,103.17,103.19,103.1,103.16,84700.0,82.0696,82.0855,82.0139,82.0616,84700.0
2015-05-20 13:55:00,103.15,103.35,103.15,103.3,55500.0,82.0536,82.2127,82.0536,82.173,55500.0
2015-05-20 14:00:00,103.27,103.42,103.22,103.34,78800.0,82.1491,82.2684,82.1093,82.2048,78800.0
2015-05-20 14:05:00,103.33,103.48,103.31,103.35,31500.0,82.1968,82.3162,82.1809,82.2127,31500.0
2015-05-20 14:10:00,103.35,103.42,103.31,103.35,63800.0,82.2127,82.2684,82.1809,82.2127,63800.0
2015-05-20 14:15:00,103.35,103.57,103.33,103.5,212700.0,82.2127,82.3877,82.1968,82.3321,212700.0
2015-05-20 14:20:00,103.48,103.48,103.4,103.44,18800.0,82.3162,82.3162,82.2525,82.2843,18800.0
2015-05-20 14:25:00,103.44,103.54,103.42,103.45,33200.0,82.2843,82.3639,82.2684,82.2923,33200.0
2015-05-20 14:30:00,103.46,103.47,103.22,103.23,35200.0,82.3002,82.3082,82.1093,82.1173,35200.0
2015-05-20 14:35:00,103.23,103.28,103.07,103.19,70600.0,82.1173,82.1571,81.99,82.0855,70600.0
2015-05-20 14:40:00,103.19,103.23,103.01,103.21,248400.0,82.0855,82.1173,81.9423,82.1014,248400.0
2015-05-20 14:45:00,103.21,103.33,103.08,103.1,21700.0,82.1014,82.1968,81.998,82.0139,21700.0
2015-05-20 14:50:00,103.1,103.25,103.08,103.24,31600.0,82.0139,82.1332,81.998,82.1252,31600.0
2015-05-20 14:55:00,103.21,103.25,103.16,103.24,23700.0,82.1014,82.1332,82.0616,82.1252,23700.0
2015-05-20 15:00:00,103.24,103.25,103.05,103.12,99100.0,82.1252,82.1332,81.9741,82.0298,99100.0
2015-05-20 15:05:00,103.11,103.22,103.1,103.13,31400.0,82.0218,82.1093,82.0139,82.0377,31400.0
2015-05-20 15:10:00,103.13,103.14,103.0,103.0,45200.0,82.0377,82.0457,81.9343,81.9343,45200.0
2015-05-20 15:15:00,103.01,103.02,102.93,103.0,94400.0,81.9423,81.9502,81.8786,81.9343,94400.0
2015-05-20 15:20:00,103.0,103.06,102.95,103.05,92900.0,81.9343,81.982,81.8945,81.9741,92900.0
2015-05-20 15:25:00,103.03,103.15,103.0,103.15,81000.0,81.9582,82.0536,81.9343,82.0536,81000.0
2015-05-20 15:30:00,103.15,103.15,103.07,103.12,79600.0,82.0536,82.0536,81.99,82.0298,79600.0
2015-05-20 15:35:00,103.12,103.14,103.02,103.03,67500.0,82.0298,82.0457,81.9502,81.9582,67500.0
2015-05-20 15:40:00,103.03,103.25,102.99,103.15,138200.0,81.9582,82.1332,81.9264,82.0536,138200.0
2015-05-20 15:45:00,103.15,103.19,103.07,103.18,127100.0,82.0536,82.0855,81.99,82.0775,127100.0
2015-05-20 15:50:00,103.19,103.2,103.07,103.16,119900.0,82.0855,82.0934,81.99,82.0616,119900.0
2015-05-20 15:55:00,103.17,103.33,103.13,103.31,339100.0,82.0696,82.1968,82.0377,82.1809,339100.0
2015-05-21 09:30:00,102.99,103.22,102.62,103.08,185900.0,81.9264,82.1093,81.632,81.998,185900.0
2015-05-21 09:35:00,103.01,103.73,102.96,103.73,138700.0,81.9423,82.515,81.9025,82.515,138700.0
2015-05-21 09:40:00,103.64,104.32,103.64,104.01,238800.0,82.4434,82.9844,82.4434,82.7378,238800.0
2015-05-21 09:45:00,104.04,104.12,103.67,103.83,76800.0,82.7616,82.8253,82.4673,82.5946,76800.0
2015-05-21 09:50:00,103.8,103.94,103.71,103.83,42500.0,82.5707,82.6821,82.4991,82.5946,42500.0
2015-05-21 09:55:00,103.83,104.11,103.77,103.89,50900.0,82.5946,82.8173,82.5468,82.6423,50900.0
2015-05-21 10:00:00,103.9,104.14,103.84,104.06,36700.0,82.6503,82.8412,82.6025,82.7775,36700.0
2015-05-21 10:05:00,104.06,104.22,104.05,104.2,49300.0,82.7775,82.9048,82.7696,82.8889,49300.0
2015-05-21 10:10:00,104.21,104.5,104.16,104.48,84400.0,82.8968,83.1275,82.8571,83.1116,84400.0
2015-05-21 10:15:00,104.47,104.53,104.36,104.4,36600.0,83.1037,83.1514,83.0162,83.048,36600.0
2015-05-21 10:20:00,104.41,104.59,104.35,104.58,75000.0,83.0559,83.1991,83.0082,83.1912,75000.0
2015-05-21 10:25:00,104.59,104.74,104.54,104.73,84900.0,83.1991,83.3185,83.1594,83.3105,84900.0
2015-05-21 10:30:00,104.73,104.75,104.5,104.67,70600.0,83.3105,83.3264,83.1275,83.2628,70600.0
2015-05-21 10:35:00,104.65,104.69,104.59,104.64,44700.0,83.2469,83.2787,83.1991,83.2389,44700.0
2015-05-21 10:40:00,104.64,104.86,104.63,104.81,66200.0,83.2389,83.4139,83.231,83.3741,66200.0
2015-05-21 10:45:00,104.81,104.89,104.67,104.89,97000.0,83.3741,83.4378,83.2628,83.4378,97000.0
2015-05-21 10:50:00,104.89,105.04,104.89,104.94,83100.0,83.4378,83.5571,83.4378,83.4775,83100.0
2015-05-21 10:55:00,104.96,105.02,104.89,104.9,105300.0,83.4935,83.5412,83.4378,83.4457,105300.0
2015-05-21 11:00:00,104.89,104.9,104.67,104.69,57600.0,83.4378,83.4457,83.2628,83.2787,57600.0
2015-05-21 11:05:00,104.69,104.71,104.61,104.63,47900.0,83.2787,83.2946,83.215,83.231,47900.0
2015-05-21 11:10:00,104.64,104.78,104.6,104.78,59800.0,83.2389,83.3503,83.2071,83.3503,59800.0
2015-05-21 11:15:00,104.77,105.07,104.69,105.05,197700.0,83.3423,83.581,83.2787,83.5651,197700.0
2015-05-21 11:20:00,105.04,105.25,104.94,105.15,72400.0,83.5571,83.7241,83.4775,83.6446,72400.0
2015-05-21 11:25:00,105.13,105.15,104.91,104.91,35400.0,83.6287,83.6446,83.4537,83.4537,35400.0
2015-05-21 11:30:00,104.91,105.25,104.91,105.2,77400.0,83.4537,83.7241,83.4537,83.6844,77400.0
2015-05-21 11:35:00,105.17,105.26,105.05,105.18,48900.0,83.6605,83.7321,83.5651,83.6685,48900.0
2015-05-21 11:40:00,105.17,105.19,105.09,105.17,31000.0,83.6605,83.6764,83.5969,83.6605,31000.0
2015-05-21 11:45:00,105.17,105.29,105.17,105.27,36800.0,83.6605,83.756,83.6605,83.7401,36800.0
2015-05-21 11:50:00,105.27,105.43,105.23,105.33,59800.0,83.7401,83.8673,83.7082,83.7878,59800.0
2015-05-21 11:55:00,105.34,105.58,105.26,105.41,92100.0,83.7957,83.9867,83.7321,83.8514,92100.0
2015-05-21 12:00:00,105.41,105.5,105.33,105.44,56800.0,83.8514,83.923,83.7878,83.8753,56800.0
2015-05-21 12:05:00,105.45,105.65,105.39,105.59,78900.0,83.8832,84.0423,83.8355,83.9946,78900.0
2015-05-21 12:10:00,105.58,105.59,105.44,105.52,42500.0,83.9867,83.9946,83.8753,83.9389,42500.0
2015-05-21 12:15:00,105.52,105.57,105.47,105.51,23500.0,83.9389,83.9787,83.8992,83.931,23500.0
2015-05-21 12:20:00,105.5,105.55,105.4,105.49,20000.0,83.923,83.9628,83.8435,83.9151,20000.0
2015-05-21 12:25:00,105.49,105.63,105.45,105.52,33800.0,83.9151,84.0264,83.8832,83.9389,33800.0
2015-05-21 12:30:00,105.53,105.6,105.3,105.32,22600.0,83.9469,84.0026,83.7639,83.7798,22600.0
2015-05-21 12:35:00,105.35,105.42,105.23,105.23,23500.0,83.8037,83.8594,83.7082,83.7082,23500.0
2015-05-21 12:40:00,105.22,105.26,105.1,105.1,24000.0,83.7003,83.7321,83.6048,83.6048,24000.0
2015-05-21 12:45:00,105.09,105.22,105.02,105.16,37400.0,83.5969,83.7003,83.5412,83.6526,37400.0
2015-05-21 12:50:00,105.15,105.31,105.07,105.29,37200.0,83.6446,83.7719,83.581,83.756,37200.0
2015-05-21 12:55:00,105.27,105.44,105.26,105.39,49300.0,83.7401,83.8753,83.7321,83.8355,49300.0
2015-05-21 13:00:00,105.38,105.39,105.26,105.35,34300.0,83.8276,83.8355,83.7321,83.8037,34300.0
2015-05-21 13:05:00,105.37,105.56,105.37,105.54,29600.0,83.8196,83.9707,83.8196,83.9548,29600.0
2015-05-21 13:10:00,105.55,105.59,105.48,105.53,36500.0,83.9628,83.9946,83.9071,83.9469,36500.0
2015-05-21 13:15:00,105.52,105.53,105.42,105.49,44000.0,83.9389,83.9469,83.8594,83.9151,44000.0
2015-05-21 13:20:00,105.49,105.5,105.4,105.41,44000.0,83.9151,83.923,83.8435,83.8514,44000.0
2015-05-21 13:25:00,105.41,105.47,105.3,105.3,37000.0,83.8514,83.8992,83.7639,83.7639,37000.0
2015-05-21 13:30:00,105.3,105.34,105.21,105.23,32800.0,83.7639,83.7957,83.6923,83.7082,32800.0
2015-05-21 13:35:00,105.21,105.31,105.2,105.3,38500.0,83.6923,83.7719,83.6844,83.7639,38500.0
2015-05-21 13:40:00,105.3,105.3,105.17,105.17,40500.0,83.7639,83.7639,83.6605,83.6605,40500.0
2015-05-21 13:45:00,105.17,105.18,104.99,105.01,31700.0,83.6605,83.6685,83.5173,83.5332,31700.0
2015-05-21 13:50:00,105.0,105.02,104.82,104.82,44600.0,83.5253,83.5412,83.3821,83.3821,44600.0
2015-05-21 13:55:00,104.83,104.87,104.74,104.75,98000.0,83.39,83.4219,83.3185,83.3264,98000.0
2015-05-21 14:00:00,104.73,104.85,104.71,104.8,46200.0,83.3105,83.406,83.2946,83.3662,46200.0
2015-05-21 14:05:00,104.79,104.87,104.77,104.78,26200.0,83.3582,83.4219,83.3423,83.3503,26200.0
2015-05-21 14:10:00,104.78,105.01,104.77,105.01,30200.0,83.3503,83.5332,83.3423,83.5332,30200.0
2015-05-21 14:15:00,105.0,105.14,104.99,105.11,24700.0,83.5253,83.6366,83.5173,83.6128,24700.0
2015-05-21 14:20:00,105.11,105.15,104.99,105.13,60600.0,83.6128,83.6446,83.5173,83.6287,60600.0
2015-05-21 14:25:00,105.14,105.18,104.99,105.09,39000.0,83.6366,83.6685,83.5173,83.5969,39000.0
2015-05-21 14:30:00,105.07,105.1,105.0,105.02,25800.0,83.581,83.6048,83.5253,83.5412,25800.0
2015-05-21 14:35:00,105.02,105.25,105.01,105.14,34500.0,83.5412,83.7241,83.5332,83.6366,34500.0
2015-05-21 14:40:00,105.13,105.15,105.07,105.11,51600.0,83.6287,83.6446,83.581,83.6128,51600.0
2015-05-21 14:45:00,105.11,105.18,105.09,105.11,53100.0,83.6128,83.6685,83.5969,83.6128,53100.0
2015-05-21 14:50:00,105.1,105.12,105.0,105.01,60400.0,83.6048,83.6207,83.5253,83.5332,60400.0
2015-05-21 14:55:00,105.0,105.18,104.99,105.17,49400.0,83.5253,83.6685,83.5173,83.6605,49400.0
2015-05-21 15:00:00,105.18,105.19,104.98,105.01,63600.0,83.6685,83.6764,83.5094,83.5332,63600.0
2015-05-21 15:05:00,105.0,105.16,104.99,105.1,60800.0,83.5253,83.6526,83.5173,83.6048,60800.0
2015-05-21 15:10:00,105.1,105.11,104.99,105.08,57000.0,83.6048,83.6128,83.5173,83.5889,57000.0
2015-05-21 15:15:00,105.07,105.09,104.93,105.0,60900.0,83.581,83.5969,83.4696,83.5253,60900.0
2015-05-21 15:20:00,105.0,105.1,104.96,105.02,60100.0,83.5253,83.6048,83.4935,83.5412,60100.0
2015-05-21 15:25:00,105.01,105.08,104.99,105.06,53700.0,83.5332,83.5889,83.5173,83.573,53700.0
2015-05-21 15:30:00,105.05,105.05,104.94,105.01,46700.0,83.5651,83.5651,83.4775,83.5332,46700.0
2015-05-21 15:35:00,105.02,105.07,105.0,105.01,59500.0,83.5412,83.581,83.5253,83.5332,59500.0
2015-05-21 15:40:00,105.01,105.19,104.99,105.02,121900.0,83.5332,83.6764,83.5173,83.5412,121900.0
2015-05-21 15:45:00,105.03,105.06,104.99,104.99,135500.0,83.5491,83.573,83.5173,83.5173,135500.0
2015-05-21 15:50:00,104.99,105.06,104.93,105.06,162200.0,83.5173,83.573,83.4696,83.573,162200.0
2015-05-21 15:55:00,105.05,105.06,104.9,104.98,254600.0,83.5651,83.573,83.4457,83.5094,254600.0
2015-05-22 09:30:00,104.57,104.57,104.12,104.3,119400.0,83.1832,83.1832,82.8253,82.9684,119400.0
2015-05-22 09:35:00,104.25,104.67,104.04,104.64,54200.0,82.9287,83.2628,82.7616,83.2389,54200.0
2015-05-22 09:40:00,104.69,104.8,104.38,104.54,47800.0,83.2787,83.3662,83.0321,83.1594,47800.0
2015-05-22 09:45:00,104.56,104.71,104.4,104.64,43400.0,83.1753,83.2946,83.048,83.2389,43400.0
2015-05-22 09:50:00,104.6,104.71,104.44,104.53,46600.0,83.2071,83.2946,83.0798,83.1514,46600.0
2015-05-22 09:55:00,104.55,104.56,104.44,104.45,43400.0,83.1673,83.1753,83.0798,83.0878,43400.0
2015-05-22 10:00:00,104.45,104.53,104.35,104.36,36200.0,83.0878,83.1514,83.0082,83.0162,36200.0
2015-05-22 10:05:00,104.36,104.5,104.29,104.45,46900.0,83.0162,83.1275,82.9605,83.0878,46900.0
2015-05-22 10:10:00,104.46,104.47,104.31,104.37,45800.0,83.0957,83.1037,82.9764,83.0241,45800.0
2015-05-22 10:15:00,104.38,104.44,104.18,104.23,65100.0,83.0321,83.0798,82.873,82.9128,65100.0
2015-05-22 10:20:00,104.24,104.4,104.24,104.3,53200.0,82.9207,83.048,82.9207,82.9684,53200.0
2015-05-22 10:25:00,104.31,104.34,104.22,104.26,38300.0,82.9764,83.0003,82.9048,82.9366,38300.0
2015-05-22 10:30:00,104.24,104.28,104.22,104.27,30700.0,82.9207,82.9525,82.9048,82.9446,30700.0
2015-05-22 10:35:00,104.27,104.39,104.23,104.35,38900.0,82.9446,83.04,82.9128,83.0082,38900.0
2015-05-22 10:40:00,104.34,104.47,104.32,104.42,31000.0,83.0003,83.1037,82.9844,83.0639,31000.0
2015-05-22 10:45:00,104.42,104.44,104.4,104.42,41600.0,83.0639,83.0798,83.048,83.0639,41600.0
2015-05-22 10:50:00,104.42,104.43,104.3,104.33,88900.0,83.0639,83.0719,82.9684,82.9923,88900.0
2015-05-22 10:55:00,104.35,104.58,104.33,104.57,47000.0,83.0082,83.1912,82.9923,83.1832,47000.0
2015-05-22 11:00:00,104.58,104.65,104.5,104.65,51400.0,83.1912,83.2469,83.1275,83.2469,51400.0
2015-05-22 11:05:00,104.66,104.66,104.49,104.56,35700.0,83.2548,83.2548,83.1196,83.1753,35700.0
2015-05-22 11:10:00,104.55,104.58,104.46,104.53,39800.0,83.1673,83.1912,83.0957,83.1514,39800.0
2015-05-22 11:15:00,104.54,104.54,104.44,104.51,29800.0,83.1594,83.1594,83.0798,83.1355,29800.0
2015-05-22 11:20:00,104.51,104.53,104.41,104.42,35900.0,83.1355,83.1514,83.0559,83.0639,35900.0
2015-05-22 11:25:00,104.41,104.42,104.32,104.37,35000.0,83.0559,83.0639,82.9844,83.0241,35000.0
2015-05-22 11:30:00,104.36,104.36,104.23,104.25,78800.0,83.0162,83.0162,82.9128,82.9287,78800.0
2015-05-22 11:35:00,104.25,104.25,104.12,104.19,34300.0,82.9287,82.9287,82.8253,82.8809,34300.0
2015-05-22 11:40:00,104.19,104.32,104.18,104.25,39700.0,82.8809,82.9844,82.873,82.9287,39700.0
2015-05-22 11:45:00,104.25,104.35,104.09,104.19,42600.0,82.9287,83.0082,82.8014,82.8809,42600.0
2015-05-22 11:50:00,104.19,104.33,104.18,104.23,37400.0,82.8809,82.9923,82.873,82.9128,37400.0
2015-05-22 11:55:00,104.23,104.25,104.16,104.18,37000.0,82.9128,82.9287,82.8571,82.873,37000.0
2015-05-22 12:00:00,104.19,104.22,104.09,104.1,40200.0,82.8809,82.9048,82.8014,82.8093,40200.0
2015-05-22 12:05:00,104.11,104.27,104.1,104.21,60100.0,82.8173,82.9446,82.8093,82.8968,60100.0
2015-05-22 12:10:00,104.21,104.27,104.12,104.14,75500.0,82.8968,82.9446,82.8253,82.8412,75500.0
2015-05-22 12:15:00,104.14,104.17,104.06,104.09,43400.0,82.8412,82.865,82.7775,82.8014,43400.0
2015-05-22 12:20:00,104.09,104.17,104.04,104.16,45900.0,82.8014,82.865,82.7616,82.8571,45900.0
2015-05-22 12:25:00,104.17,104.2,104.08,104.17,36600.0,82.865,82.8889,82.7934,82.865,36600.0
2015-05-22 12:30:00,104.17,104.33,104.09,104.32,71200.0,82.865,82.9923,82.8014,82.9844,71200.0
2015-05-22 12:35:00,104.33,104.44,104.29,104.43,63400.0,82.9923,83.0798,82.9605,83.0719,63400.0
2015-05-22 12:40:00,104.43,104.54,104.42,104.54,23300.0,83.0719,83.1594,83.0639,83.1594,23300.0
2015-05-22 12:45:00,104.53,104.55,104.36,104.41,33900.0,83.1514,83.1673,83.0162,83.0559,33900.0
2015-05-22 12:50:00,104.42,104.51,104.41,104.5,22100.0,83.0639,83.1355,83.0559,83.1275,22100.0
2015-05-22 12:55:00,104.48,104.52,104.44,104.45,25400.0,83.1116,83.1434,83.0798,83.0878,25400.0
2015-05-22 13:00:00,104.45,104.61,104.37,104.56,51900.0,83.0878,83.215,83.0241,83.1753,51900.0
2015-05-22 13:05:00,104.57,104.6,104.42,104.6,31500.0,83.1832,83.2071,83.0639,83.2071,31500.0
2015-05-22 13:10:00,104.59,104.6,104.48,104.49,21300.0,83.1991,83.2071,83.1116,83.1196,21300.0
2015-05-22 13:15:00,104.48,104.53,104.41,104.5,25900.0,83.1116,83.1514,83.0559,83.1275,25900.0
2015-05-22 13:20:00,104.51,104.57,104.47,104.54,28500.0,83.1355,83.1832,83.1037,83.1594,28500.0
2015-05-22 13:25:00,104.54,104.56,104.41,104.44,32400.0,83.1594,83.1753,83.0559,83.0798,32400.0
2015-05-22 13:30:00,104.45,104.46,104.29,104.4,32500.0,83.0878,83.0957,82.9605,83.048,32500.0
2015-05-22 13:35:00,104.4,104.48,104.38,104.47,16200.0,83.048,83.1116,83.0321,83.1037,16200.0
2015-05-22 13:40:00,104.48,104.5,104.44,104.48,38000.0,83.1116,83.1275,83.0798,83.1116,38000.0
2015-05-22 13:45:00,104.5,104.51,104.43,104.46,26900.0,83.1275,83.1355,83.0719,83.0957,26900.0
2015-05-22 13:50:00,104.47,104.52,104.4,104.46,36900.0,83.1037,83.1434,83.048,83.0957,36900.0
2015-05-22 13:55:00,104.48,104.53,104.46,104.51,24800.0,83.1116,83.1514,83.0957,83.1355,24800.0
2015-05-22 14:00:00,104.51,104.52,104.33,104.42,31800.0,83.1355,83.1434,82.9923,83.0639,31800.0
2015-05-22 14:05:00,104.42,104.6,104.4,104.56,39700.0,83.0639,83.2071,83.048,83.1753,39700.0
2015-05-22 14:10:00,104.56,104.62,104.53,104.55,32100.0,83.1753,83.223,83.1514,83.1673,32100.0
2015-05-22 14:15:00,104.55,104.69,104.55,104.58,27300.0,83.1673,83.2787,83.1673,83.1912,27300.0
2015-05-22 14:20:00,104.56,104.62,104.52,104.59,29200.0,83.1753,83.223,83.1434,83.1991,29200.0
2015-05-22 14:25:00,104.57,104.7,104.56,104.7,23300.0,83.1832,83.2866,83.1753,83.2866,23300.0
2015-05-22 14:30:00,104.69,104.7,104.54,104.56,65100.0,83.2787,83.2866,83.1594,83.1753,65100.0
2015-05-22 14:35:00,104.55,104.55,104.49,104.52,23700.0,83.1673,83.1673,83.1196,83.1434,23700.0
2015-05-22 14:40:00,104.51,104.67,104.51,104.55,52000.0,83.1355,83.2628,83.1355,83.1673,52000.0
2015-05-22 14:45:00,104.56,104.65,104.52,104.54,55400.0,83.1753,83.2469,83.1434,83.1594,55400.0
2015-05-22 14:50:00,104.55,104.57,104.53,104.56,21800.0,83.1673,83.1832,83.1514,83.1753,21800.0
2015-05-22 14:55:00,104.57,104.61,104.51,104.51,52100.0,83.1832,83.215,83.1355,83.1355,52100.0
2015-05-22 15:00:00,104.52,104.56,104.49,104.52,38500.0,83.1434,83.1753,83.1196,83.1434,38500.0
2015-05-22 15:05:00,104.52,104.53,104.45,104.53,37000.0,83.1434,83.1514,83.0878,83.1514,37000.0
2015-05-22 15:10:00,104.53,104.58,104.51,104.51,34700.0,83.1514,83.1912,83.1355,83.1355,34700.0
2015-05-22 15:15:00,104.52,104.55,104.5,104.52,37000.0,83.1434,83.1673,83.1275,83.1434,37000.0
2015-05-22 15:20:00,104.52,104.57,104.51,104.53,32200.0,83.1434,83.1832,83.1355,83.1514,32200.0
2015-05-22 15:25:00,104.53,104.55,104.41,104.48,44900.0,83.1514,83.1673,83.0559,83.1116,44900.0
2015-05-22 15:30:00,104.47,104.55,104.47,104.52,31600.0,83.1037,83.1673,83.1037,83.1434,31600.0
2015-05-22 15:35:00,104.52,104.54,104.44,104.53,60100.0,83.1434,83.1594,83.0798,83.1514,60100.0
2015-05-22 15:40:00,104.51,104.52,104.4,104.45,44100.0,83.1355,83.1434,83.048,83.0878,44100.0
2015-05-22 15:45:00,104.45,104.46,104.25,104.3,62300.0,83.0878,83.0957,82.9287,82.9684,62300.0
2015-05-22 15:50:00,104.3,104.31,104.23,104.3,65700.0,82.9684,82.9764,82.9128,82.9684,65700.0
2015-05-22 15:55:00,104.29,104.3,104.2,104.21,143100.0,82.9605,82.9684,82.8889,82.8968,143100.0
2015-05-26 09:30:00,103.55,104.18,103.5,104.06,101400.0,82.3718,82.873,82.3321,82.7775,101400.0
2015-05-26 09:35:00,104.02,104.02,103.6,103.78,36700.0,82.7457,82.7457,82.4116,82.5548,36700.0
2015-05-26 09:40:00,103.76,103.89,103.57,103.64,46200.0,82.5389,82.6423,82.3877,82.4434,46200.0
2015-05-26 09:45:00,103.63,103.89,103.58,103.67,33600.0,82.4355,82.6423,82.3957,82.4673,33600.0
2015-05-26 09:50:00,103.67,103.73,103.45,103.46,50400.0,82.4673,82.515,82.2923,82.3002,50400.0
2015-05-26 09:55:00,103.46,103.63,103.46,103.47,36300.0,82.3002,82.4355,82.3002,82.3082,36300.0
2015-05-26 10:00:00,103.48,103.52,103.3,103.34,68100.0,82.3162,82.348,82.173,82.2048,68100.0
2015-05-26 10:05:00,103.36,103.42,103.21,103.21,67800.0,82.2207,82.2684,82.1014,82.1014,67800.0
2015-05-26 10:10:00,103.22,103.22,103.07,103.08,107000.0,82.1093,82.1093,81.99,81.998,107000.0
2015-05-26 10:15:00,103.07,103.17,103.03,103.04,110600.0,81.99,82.0696,81.9582,81.9661,110600.0
2015-05-26 10:20:00,103.04,103.13,102.98,103.0,67500.0,81.9661,82.0377,81.9184,81.9343,67500.0
2015-05-26 10:25:00,103.0,103.14,102.97,103.04,119800.0,81.9343,82.0457,81.9105,81.9661,119800.0
2015-05-26 10:30:00,103.01,103.14,102.99,103.09,49500.0,81.9423,82.0457,81.9264,82.0059,49500.0
2015-05-26 10:35:00,103.08,103.14,102.98,103.06,43100.0,81.998,82.0457,81.9184,81.982,43100.0
2015-05-26 10:40:00,103.06,103.14,103.06,103.11,37300.0,81.982,82.0457,81.982,82.0218,37300.0
2015-05-26 10:45:00,103.1,103.18,103.05,103.14,60000.0,82.0139,82.0775,81.9741,82.0457,60000.0
2015-05-26 10:50:00,103.14,103.15,103.07,103.08,48600.0,82.0457,82.0536,81.99,81.998,48600.0
2015-05-26 10:55:00,103.06,103.1,102.96,102.98,264600.0,81.982,82.0139,81.9025,81.9184,264600.0
2015-05-26 11:00:00,102.98,103.01,102.83,102.83,73900.0,81.9184,81.9423,81.7991,81.7991,73900.0
2015-05-26 11:05:00,102.84,102.91,102.82,102.86,56400.0,81.807,81.8627,81.7911,81.823,56400.0
2015-05-26 11:10:00,102.87,102.87,102.79,102.82,37700.0,81.8309,81.8309,81.7673,81.7911,37700.0
2015-05-26 11:15:00,102.81,102.82,102.64,102.65,66900.0,81.7832,81.7911,81.6479,81.6559,66900.0
2015-05-26 11:20:00,102.64,102.77,102.61,102.72,59600.0,81.6479,81.7514,81.6241,81.7116,59600.0
2015-05-26 11:25:00,102.74,102.85,102.72,102.79,57600.0,81.7275,81.815,81.7116,81.7673,57600.0
2015-05-26 11:30:00,102.79,102.84,102.75,102.79,47400.0,81.7673,81.807,81.7355,81.7673,47400.0
2015-05-26 11:35:00,102.78,102.87,102.71,102.72,42700.0,81.7593,81.8309,81.7036,81.7116,42700.0
2015-05-26 11:40:00,102.72,102.73,102.57,102.57,31800.0,81.7116,81.7195,81.5923,81.5923,31800.0
2015-05-26 11:45:00,102.59,102.66,102.56,102.57,32100.0,81.6082,81.6639,81.5843,81.5923,32100.0
2015-05-26 11:50:00,102.57,102.57,102.35,102.38,67000.0,81.5923,81.5923,81.4173,81.4411,67000.0
2015-05-26 11:55:00,102.37,102.54,102.37,102.4,29100.0,81.4332,81.5684,81.4332,81.457,29100.0
2015-05-26 12:00:00,102.4,102.69,102.39,102.69,41500.0,81.457,81.6877,81.4491,81.6877,41500.0
2015-05-26 12:05:00,102.69,102.71,102.59,102.68,33200.0,81.6877,81.7036,81.6082,81.6798,33200.0
2015-05-26 12:10:00,102.68,102.72,102.59,102.72,57500.0,81.6798,81.7116,81.6082,81.7116,57500.0
2015-05-26 12:15:00,102.72,103.01,102.71,103.0,37900.0,81.7116,81.9423,81.7036,81.9343,37900.0
2015-05-26 12:20:00,102.99,103.05,102.97,103.03,25900.0,81.9264,81.9741,81.9105,81.9582,25900.0
2015-05-26 12:25:00,103.02,103.07,102.89,102.96,32100.0,81.9502,81.99,81.8468,81.9025,32100.0
2015-05-26 12:30:00,102.96,102.97,102.84,102.92,20500.0,81.9025,81.9105,81.807,81.8707,20500.0
2015-05-26 12:35:00,102.95,103.01,102.94,102.95,15800.0,81.8945,81.9423,81.8866,81.8945,15800.0
2015-05-26 12:40:00,102.96,103.01,102.93,102.99,17500.0,81.9025,81.9423,81.8786,81.9264,17500.0
2015-05-26 12:45:00,102.99,103.01,102.88,103.01,19700.0,81.9264,81.9423,81.8389,81.9423,19700.0
2015-05-26 12:50:00,103.02,103.02,102.96,103.0,19700.0,81.9502,81.9502,81.9025,81.9343,19700.0
2015-05-26 12:55:00,103.0,103.07,103.0,103.01,19900.0,81.9343,81.99,81.9343,81.9423,19900.0
2015-05-26 13:00:00,103.01,103.02,102.9,102.98,28600.0,81.9423,81.9502,81.8548,81.9184,28600.0
2015-05-26 13:05:00,102.97,103.0,102.82,102.85,19400.0,81.9105,81.9343,81.7911,81.815,19400.0
2015-05-26 13:10:00,102.86,102.92,102.81,102.9,15200.0,81.823,81.8707,81.7832,81.8548,15200.0
2015-05-26 13:15:00,102.92,102.98,102.86,102.97,21300.0,81.8707,81.9184,81.823,81.9105,21300.0
2015-05-26 13:20:00,102.97,103.04,102.89,102.89,26000.0,81.9105,81.9661,81.8468,81.8468,26000.0
2015-05-26 13:25:00,102.9,103.08,102.9,103.05,30600.0,81.8548,81.998,81.8548,81.9741,30600.0
2015-05-26 13:30:00,103.05,103.09,102.96,103.03,22200.0,81.9741,82.0059,81.9025,81.9582,22200.0
2015-05-26 13:35:00,103.04,103.1,102.9,102.92,28100.0,81.9661,82.0139,81.8548,81.8707,28100.0
2015-05-26 13:40:00,102.94,103.01,102.89,102.89,18600.0,81.8866,81.9423,81.8468,81.8468,18600.0
2015-05-26 13:45:00,102.88,102.97,102.82,102.93,22300.0,81.8389,81.9105,81.7911,81.8786,22300.0
2015-05-26 13:50:00,102.93,102.98,102.8,102.93,31300.0,81.8786,81.9184,81.7752,81.8786,31300.0
2015-05-26 13:55:00,102.93,102.93,102.69,102.71,24700.0,81.8786,81.8786,81.6877,81.7036,24700.0
2015-05-26 14:00:00,102.7,102.84,102.68,102.83,29400.0,81.6957,81.807,81.6798,81.7991,29400.0
2015-05-26 14:05:00,102.83,102.95,102.83,102.89,22000.0,81.7991,81.8945,81.7991,81.8468,22000.0
2015-05-26 14:10:00,102.91,102.95,102.83,102.95,21100.0,81.8627,81.8945,81.7991,81.8945,21100.0
2015-05-26 14:15:00,102.94,103.02,102.91,103.01,23200.0,81.8866,81.9502,81.8627,81.9423,23200.0
2015-05-26 14:20:00,103.01,103.03,102.88,102.89,18500.0,81.9423,81.9582,81.8389,81.8468,18500.0
2015-05-26 14:25:00,102.89,102.99,102.85,102.93,27600.0,81.8468,81.9264,81.815,81.8786,27600.0
2015-05-26 14:30:00,102.94,103.02,102.93,103.0,25200.0,81.8866,81.9502,81.8786,81.9343,25200.0
2015-05-26 14:35:00,102.98,102.98,102.89,102.96,19600.0,81.9184,81.9184,81.8468,81.9025,19600.0
2015-05-26 14:40:00,102.96,103.06,102.96,103.0,19400.0,81.9025,81.982,81.9025,81.9343,19400.0
2015-05-26 14:45:00,103.01,103.03,102.89,102.89,23300.0,81.9423,81.9582,81.8468,81.8468,23300.0
2015-05-26 14:50:00,102.9,102.93,102.8,102.91,22900.0,81.8548,81.8786,81.7752,81.8627,22900.0
2015-05-26 14:55:00,102.91,102.99,102.9,102.92,41300.0,81.8627,81.9264,81.8548,81.8707,41300.0
2015-05-26 15:00:00,102.92,103.05,102.87,103.03,42800.0,81.8707,81.9741,81.8309,81.9582,42800.0
2015-05-26 15:05:00,103.02,103.06,102.97,103.05,39100.0,81.9502,81.982,81.9105,81.9741,39100.0
2015-05-26 15:10:00,103.04,103.14,103.0,103.13,42800.0,81.9661,82.0457,81.9343,82.0377,42800.0
2015-05-26 15:15:00,103.13,103.25,103.1,103.1,52700.0,82.0377,82.1332,82.0139,82.0139,52700.0
2015-05-26 15:20:00,103.1,103.12,102.99,103.07,56900.0,82.0139,82.0298,81.9264,81.99,56900.0
2015-05-26 15:25:00,103.07,103.13,103.03,103.05,32200.0,81.99,82.0377,81.9582,81.9741,32200.0
2015-05-26 15:30:00,103.07,103.18,103.04,103.08,56300.0,81.99,82.0775,81.9661,81.998,56300.0
2015-05-26 15:35:00,103.08,103.11,103.0,103.01,62600.0,81.998,82.0218,81.9343,81.9423,62600.0
2015-05-26 15:40:00,103.0,103.03,102.9,102.94,75200.0,81.9343,81.9582,81.8548,81.8866,75200.0
2015-05-26 15:45:00,102.94,103.04,102.9,103.02,80900.0,81.8866,81.9661,81.8548,81.9502,80900.0
2015-05-26 15:50:00,103.0,103.05,102.95,103.03,104900.0,81.9343,81.9741,81.8945,81.9582,104900.0
2015-05-26 15:55:00,103.01,103.01,102.88,102.92,208400.0,81.9423,81.9423,81.8389,81.8707,208400.0
2015-05-27 09:30:00,102.53,102.77,102.3,102.72,104600.0,81.9976,82.1895,81.8136,82.1495,104600.0
2015-05-27 09:35:00,102.67,103.0,102.2,102.5,66600.0,82.1095,82.3735,81.7337,81.9736,66600.0
2015-05-27 09:40:00,102.53,102.91,102.23,102.75,93200.0,81.9976,82.3015,81.7577,82.1735,93200.0
2015-05-27 09:45:00,102.73,102.91,102.58,102.66,69500.0,82.1575,82.3015,82.0376,82.1015,69500.0
2015-05-27 09:50:00,102.66,103.13,102.66,102.96,63700.0,82.1015,82.4774,82.1015,82.3415,63700.0
2015-05-27 09:55:00,102.95,103.05,102.64,102.74,67900.0,82.3335,82.4134,82.0855,82.1655,67900.0
2015-05-27 10:00:00,102.8,102.8,102.55,102.55,33300.0,82.2135,82.2135,82.0136,82.0136,33300.0
2015-05-27 10:05:00,102.55,102.8,102.5,102.77,46000.0,82.0136,82.2135,81.9736,82.1895,46000.0
2015-05-27 10:10:00,102.8,102.9,102.71,102.86,48900.0,82.2135,82.2935,82.1415,82.2615,48900.0
2015-05-27 10:15:00,102.85,102.89,102.67,102.73,37400.0,82.2535,82.2855,82.1095,82.1575,37400.0
2015-05-27 10:20:00,102.72,102.74,102.61,102.73,43800.0,82.1495,82.1655,82.0616,82.1575,43800.0
2015-05-27 10:25:00,102.73,102.81,102.49,102.49,25300.0,82.1575,82.2215,81.9656,81.9656,25300.0
2015-05-27 10:30:00,102.47,102.67,102.46,102.66,48800.0,81.9496,82.1095,81.9416,82.1015,48800.0
2015-05-27 10:35:00,102.65,102.8,102.59,102.79,33800.0,82.0935,82.2135,82.0456,82.2055,33800.0
2015-05-27 10:40:00,102.77,102.81,102.7,102.79,32200.0,82.1895,82.2215,82.1335,82.2055,32200.0
2015-05-27 10:45:00,102.81,102.82,102.6,102.62,17000.0,82.2215,82.2295,82.0536,82.0696,17000.0
2015-05-27 10:50:00,102.65,102.78,102.65,102.7,25800.0,82.0935,82.1975,82.0935,82.1335,25800.0
2015-05-27 10:55:00,102.71,102.8,102.7,102.8,46500.0,82.1415,82.2135,82.1335,82.2135,46500.0
2015-05-27 11:00:00,102.8,102.87,102.73,102.8,78600.0,82.2135,82.2695,82.1575,82.2135,78600.0
2015-05-27 11:05:00,102.81,102.88,102.73,102.83,72200.0,82.2215,82.2775,82.1575,82.2375,72200.0
2015-05-27 11:10:00,102.82,102.84,102.79,102.8,45600.0,82.2295,82.2455,82.2055,82.2135,45600.0
2015-05-27 11:15:00,102.8,102.82,102.76,102.79,64300.0,82.2135,82.2295,82.1815,82.2055,64300.0
2015-05-27 11:20:00,102.8,102.91,102.75,102.88,44700.0,82.2135,82.3015,82.1735,82.2775,44700.0
2015-05-27 11:25:00,102.89,103.07,102.85,103.07,36600.0,82.2855,82.4294,82.2535,82.4294,36600.0
2015-05-27 11:30:00,103.07,103.1,103.02,103.05,23000.0,82.4294,82.4534,82.3894,82.4134,23000.0
2015-05-27 11:35:00,103.05,103.05,102.94,102.96,27300.0,82.4134,82.4134,82.3255,82.3415,27300.0
2015-05-27 11:40:00,102.94,103.18,102.94,103.16,36900.0,82.3255,82.5174,82.3255,82.5014,36900.0
2015-05-27 11:45:00,103.16,103.18,103.06,103.07,55900.0,82.5014,82.5174,82.4214,82.4294,55900.0
2015-05-27 11:50:00,103.07,103.09,102.96,102.97,25100.0,82.4294,82.4454,82.3415,82.3495,25100.0
2015-05-27 11:55:00,102.98,102.99,102.9,102.96,17600.0,82.3575,82.3655,82.2935,82.3415,17600.0
2015-05-27 12:00:00,102.97,103.01,102.91,102.91,17600.0,82.3495,82.3815,82.3015,82.3015,17600.0
2015-05-27 12:05:00,102.91,102.93,102.86,102.86,14300.0,82.3015,82.3175,82.2615,82.2615,14300.0
2015-05-27 12:10:00,102.85,102.85,102.71,102.74,51400.0,82.2535,82.2535,82.1415,82.1655,51400.0
2015-05-27 12:15:00,102.74,102.82,102.73,102.79,22000.0,82.1655,82.2295,82.1575,82.2055,22000.0
2015-05-27 12:20:00,102.78,102.8,102.71,102.74,24200.0,82.1975,82.2135,82.1415,82.1655,24200.0
2015-05-27 12:25:00,102.73,102.73,102.58,102.6,32100.0,82.1575,82.1575,82.0376,82.0536,32100.0
2015-05-27 12:30:00,102.59,102.61,102.54,102.56,18000.0,82.0456,82.0616,82.0056,82.0216,18000.0
2015-05-27 12:35:00,102.55,102.59,102.5,102.5,53800.0,82.0136,82.0456,81.9736,81.9736,53800.0
2015-05-27 12:40:00,102.51,102.54,102.46,102.52,36700.0,81.9816,82.0056,81.9416,81.9896,36700.0
2015-05-27 12:45:00,102.53,102.53,102.46,102.5,30200.0,81.9976,81.9976,81.9416,81.9736,30200.0
2015-05-27 12:50:00,102.5,102.51,102.39,102.42,36700.0,81.9736,81.9816,81.8856,81.9096,36700.0
2015-05-27 12:55:00,102.41,102.43,102.34,102.34,57300.0,81.9016,81.9176,81.8456,81.8456,57300.0
2015-05-27 13:00:00,102.34,102.55,102.33,102.55,46100.0,81.8456,82.0136,81.8376,82.0136,46100.0
2015-05-27 13:05:00,102.54,102.68,102.51,102.67,22100.0,82.0056,82.1175,81.9816,82.1095,22100.0
2015-05-27 13:10:00,102.69,102.69,102.63,102.64,28300.0,82.1255,82.1255,82.0775,82.0855,28300.0
2015-05-27 13:15:00,102.63,102.65,102.6,102.61,18400.0,82.0775,82.0935,82.0536,82.0616,18400.0
2015-05-27 13:20:00,102.6,102.76,102.6,102.73,17600.0,82.0536,82.1815,82.0536,82.1575,17600.0
2015-05-27 13:25:00,102.72,102.72,102.67,102.69,15500.0,82.1495,82.1495,82.1095,82.1255,15500.0
2015-05-27 13:30:00,102.68,102.69,102.65,102.65,14900.0,82.1175,82.1255,82.0935,82.0935,14900.0
2015-05-27 13:35:00,102.67,102.67,102.56,102.58,15100.0,82.1095,82.1095,82.0216,82.0376,15100.0
2015-05-27 13:40:00,102.59,102.69,102.58,102.65,23600.0,82.0456,82.1255,82.0376,82.0935,23600.0
2015-05-27 13:45:00,102.65,102.71,102.65,102.68,28200.0,82.0935,82.1415,82.0935,82.1175,28200.0
2015-05-27 13:50:00,102.68,102.7,102.64,102.64,9500.0,82.1175,82.1335,82.0855,82.0855,9500.0
2015-05-27 13:55:00,102.64,102.72,102.63,102.72,32700.0,82.0855,82.1495,82.0775,82.1495,32700.0
2015-05-27 14:00:00,102.72,102.8,102.72,102.79,31500.0,82.1495,82.2135,82.1495,82.2055,31500.0
2015-05-27 14:05:00,102.79,102.86,102.72,102.72,31200.0,82.2055,82.2615,82.1495,82.1495,31200.0
2015-05-27 14:10:00,102.72,102.79,102.7,102.73,31800.0,82.1495,82.2055,82.1335,82.1575,31800.0
2015-05-27 14:15:00,102.72,102.82,102.72,102.78,17600.0,82.1495,82.2295,82.1495,82.1975,17600.0
2015-05-27 14:20:00,102.78,102.83,102.78,102.82,21800.0,82.1975,82.2375,82.1975,82.2295,21800.0
2015-05-27 14:25:00,102.81,102.82,102.75,102.82,28500.0,82.2215,82.2295,82.1735,82.2295,28500.0
2015-05-27 14:30:00,102.82,102.86,102.74,102.76,32200.0,82.2295,82.2615,82.1655,82.1815,32200.0
2015-05-27 14:35:00,102.76,102.78,102.61,102.63,48000.0,82.1815,82.1975,82.0616,82.0775,48000.0
2015-05-27 14:40:00,102.63,102.64,102.6,102.64,26100.0,82.0775,82.0855,82.0536,82.0855,26100.0
2015-05-27 14:45:00,102.64,102.72,102.61,102.66,37900.0,82.0855,82.1495,82.0616,82.1015,37900.0
2015-05-27 14:50:00,102.65,102.68,102.59,102.66,59800.0,82.0935,82.1175,82.0456,82.1015,59800.0
2015-05-27 14:55:00,102.65,102.8,102.65,102.8,29200.0,82.0935,82.2135,82.0935,82.2135,29200.0
2015-05-27 15:00:00,102.8,102.81,102.74,102.75,40800.0,82.2135,82.2215,82.1655,82.1735,40800.0
2015-05-27 15:05:00,102.75,102.83,102.7,102.81,65200.0,82.1735,82.2375,82.1335,82.2215,65200.0
2015-05-27 15:10:00,102.83,102.83,102.74,102.75,52300.0,82.2375,82.2375,82.1655,82.1735,52300.0
2015-05-27 15:15:00,102.75,102.77,102.67,102.77,55500.0,82.1735,82.1895,82.1095,82.1895,55500.0
2015-05-27 15:20:00,102.76,102.8,102.71,102.71,100300.0,82.1815,82.2135,82.1415,82.1415,100300.0
2015-05-27 15:25:00,102.71,102.71,102.54,102.56,44900.0,82.1415,82.1415,82.0056,82.0216,44900.0
2015-05-27 15:30:00,102.57,102.59,102.49,102.59,48300.0,82.0296,82.0456,81.9656,82.0456,48300.0
2015-05-27 15:35:00,102.59,102.64,102.53,102.54,61600.0,82.0456,82.0855,81.9976,82.0056,61600.0
2015-05-27 15:40:00,102.54,102.58,102.49,102.51,56000.0,82.0056,82.0376,81.9656,81.9816,56000.0
2015-05-27 15:45:00,102.51,102.72,102.49,102.7,70500.0,81.9816,82.1495,81.9656,82.1335,70500.0
2015-05-27 15:50:00,102.7,102.78,102.68,102.68,70300.0,82.1335,82.1975,82.1175,82.1175,70300.0
2015-05-27 15:55:00,102.68,102.74,102.63,102.64,149600.0,82.1175,82.1655,82.0775,82.0855,149600.0
2015-05-28 09:30:00,102.48,102.85,102.21,102.44,94800.0,81.9576,82.2535,81.7417,81.9256,94800.0
2015-05-28 09:35:00,102.44,102.89,102.38,102.48,58900.0,81.9256,82.2855,81.8776,81.9576,58900.0
2015-05-28 09:40:00,102.48,102.6,102.34,102.37,67200.0,81.9576,82.0536,81.8456,81.8696,67200.0
2015-05-28 09:45:00,102.35,102.55,102.22,102.37,85800.0,81.8536,82.0136,81.7497,81.8696,85800.0
2015-05-28 09:50:00,102.36,102.39,102.12,102.19,116200.0,81.8616,81.8856,81.6697,81.7257,116200.0
2015-05-28 09:55:00,102.19,102.21,101.55,101.55,149600.0,81.7257,81.7417,81.2138,81.2138,149600.0
2015-05-28 10:00:00,101.58,101.79,101.58,101.72,58800.0,81.2378,81.4058,81.2378,81.3498,58800.0
2015-05-28 10:05:00,101.73,101.8,101.62,101.78,73400.0,81.3578,81.4138,81.2698,81.3978,73400.0
2015-05-28 10:10:00,101.78,101.85,101.7,101.85,101200.0,81.3978,81.4538,81.3338,81.4538,101200.0
2015-05-28 10:15:00,101.84,101.84,101.61,101.74,138400.0,81.4458,81.4458,81.2618,81.3658,138400.0
2015-05-28 10:20:00,101.75,101.75,101.51,101.51,98000.0,81.3738,81.3738,81.1818,81.1818,98000.0
2015-05-28 10:25:00,101.52,101.56,101.45,101.48,61500.0,81.1898,81.2218,81.1339,81.1578,61500.0
2015-05-28 10:30:00,101.47,101.5,101.22,101.25,117100.0,81.1498,81.1738,80.9499,80.9739,117100.0
2015-05-28 10:35:00,101.26,101.31,101.06,101.16,176200.0,80.9819,81.0219,80.822,80.9019,176200.0
2015-05-28 10:40:00,101.16,101.25,101.11,101.22,71800.0,80.9019,80.9739,80.8619,80.9499,71800.0
2015-05-28 10:45:00,101.24,101.25,101.03,101.11,76800.0,80.9659,80.9739,80.798,80.8619,76800.0
2015-05-28 10:50:00,101.11,101.19,101.03,101.14,98000.0,80.8619,80.9259,80.798,80.8859,98000.0
2015-05-28 10:55:00,101.14,101.33,101.12,101.12,327600.0,80.8859,81.0379,80.8699,80.8699,327600.0
2015-05-28 11:00:00,101.13,101.4,101.13,101.29,68900.0,80.8779,81.0939,80.8779,81.0059,68900.0
2015-05-28 11:05:00,101.29,101.41,101.28,101.41,77500.0,81.0059,81.1019,80.9979,81.1019,77500.0
2015-05-28 11:10:00,101.41,101.52,101.4,101.45,61100.0,81.1019,81.1898,81.0939,81.1339,61100.0
2015-05-28 11:15:00,101.46,101.52,101.34,101.45,51900.0,81.1419,81.1898,81.0459,81.1339,51900.0
2015-05-28 11:20:00,101.45,101.55,101.45,101.47,49300.0,81.1339,81.2138,81.1339,81.1498,49300.0
2015-05-28 11:25:00,101.48,101.54,101.42,101.43,50900.0,81.1578,81.2058,81.1099,81.1179,50900.0
2015-05-28 11:30:00,101.42,101.53,101.4,101.53,38700.0,81.1099,81.1978,81.0939,81.1978,38700.0
2015-05-28 11:35:00,101.52,101.56,101.45,101.47,27800.0,81.1898,81.2218,81.1339,81.1498,27800.0
2015-05-28 11:40:00,101.46,101.59,101.44,101.58,35300.0,81.1419,81.2458,81.1259,81.2378,35300.0
2015-05-28 11:45:00,101.56,101.56,101.26,101.29,38000.0,81.2218,81.2218,80.9819,81.0059,38000.0
2015-05-28 11:50:00,101.3,101.31,101.12,101.27,45700.0,81.0139,81.0219,80.8699,80.9899,45700.0
2015-05-28 11:55:00,101.27,101.28,101.09,101.2,32900.0,80.9899,80.9979,80.8459,80.9339,32900.0
2015-05-28 12:00:00,101.18,101.21,101.04,101.06,40300.0,80.9179,80.9419,80.806,80.822,40300.0
2015-05-28 12:05:00,101.07,101.11,101.04,101.09,28900.0,80.83,80.8619,80.806,80.8459,28900.0
2015-05-28 12:10:00,101.06,101.07,100.92,100.94,50100.0,80.822,80.83,80.71,80.726,50100.0
2015-05-28 12:15:00,100.93,100.99,100.9,100.94,43700.0,80.718,80.766,80.694,80.726,43700.0
2015-05-28 12:20:00,100.92,101.11,100.9,101.08,35900.0,80.71,80.8619,80.694,80.8379,35900.0
2015-05-28 12:25:00,101.08,101.12,100.98,101.05,32500.0,80.8379,80.8699,80.758,80.814,32500.0
2015-05-28 12:30:00,101.05,101.1,100.88,100.92,40100.0,80.814,80.8539,80.678,80.71,40100.0
2015-05-28 12:35:00,100.93,100.94,100.85,100.91,29300.0,80.718,80.726,80.654,80.702,29300.0
2015-05-28 12:40:00,100.9,100.95,100.84,100.91,33800.0,80.694,80.734,80.646,80.702,33800.0
2015-05-28 12:45:00,100.91,101.02,100.82,101.02,86000.0,80.702,80.79,80.63,80.79,86000.0
2015-05-28 12:50:00,101.03,101.09,100.91,100.96,37800.0,80.798,80.8459,80.702,80.742,37800.0
2015-05-28 12:55:00,100.95,101.04,100.94,100.98,29500.0,80.734,80.806,80.726,80.758,29500.0
2015-05-28 13:00:00,100.98,101.11,100.94,101.07,50900.0,80.758,80.8619,80.726,80.83,50900.0
2015-05-28 13:05:00,101.07,101.13,100.99,101.08,24300.0,80.83,80.8779,80.766,80.8379,24300.0
2015-05-28 13:10:00,101.07,101.12,100.97,101.0,17600.0,80.83,80.8699,80.75,80.774,17600.0
2015-05-28 13:15:00,100.99,101.03,100.93,101.02,87900.0,80.766,80.798,80.718,80.79,87900.0
2015-05-28 13:20:00,101.02,101.07,100.97,101.07,30500.0,80.79,80.83,80.75,80.83,30500.0
2015-05-28 13:25:00,101.08,101.13,101.02,101.1,20500.0,80.8379,80.8779,80.79,80.8539,20500.0
2015-05-28 13:30:00,101.1,101.17,101.09,101.1,30700.0,80.8539,80.9099,80.8459,80.8539,30700.0
2015-05-28 13:35:00,101.08,101.23,101.08,101.21,37800.0,80.8379,80.9579,80.8379,80.9419,37800.0
2015-05-28 13:40:00,101.22,101.29,101.18,101.2,33700.0,80.9499,81.0059,80.9179,80.9339,33700.0
2015-05-28 13:45:00,101.21,101.27,101.17,101.22,30200.0,80.9419,80.9899,80.9099,80.9499,30200.0
2015-05-28 13:50:00,101.23,101.34,101.22,101.33,21700.0,80.9579,81.0459,80.9499,81.0379,21700.0
2015-05-28 13:55:00,101.33,101.35,101.27,101.33,30600.0,81.0379,81.0539,80.9899,81.0379,30600.0
2015-05-28 14:00:00,101.33,101.5,101.31,101.45,62000.0,81.0379,81.1738,81.0219,81.1339,62000.0
2015-05-28 14:05:00,101.45,101.54,101.41,101.52,23300.0,81.1339,81.2058,81.1019,81.1898,23300.0
2015-05-28 14:10:00,101.52,101.71,101.49,101.56,112400.0,81.1898,81.3418,81.1658,81.2218,112400.0
2015-05-28 14:15:00,101.57,101.69,101.49,101.67,52800.0,81.2298,81.3258,81.1658,81.3098,52800.0
2015-05-28 14:20:00,101.67,101.79,101.64,101.75,54100.0,81.3098,81.4058,81.2858,81.3738,54100.0
2015-05-28 14:25:00,101.75,101.82,101.74,101.78,38000.0,81.3738,81.4298,81.3658,81.3978,38000.0
2015-05-28 14:30:00,101.77,101.78,101.68,101.73,41000.0,81.3898,81.3978,81.3178,81.3578,41000.0
2015-05-28 14:35:00,101.73,101.79,101.56,101.58,76300.0,81.3578,81.4058,81.2218,81.2378,76300.0
2015-05-28 14:40:00,101.58,101.67,101.56,101.65,66000.0,81.2378,81.3098,81.2218,81.2938,66000.0
2015-05-28 14:45:00,101.66,101.67,101.56,101.6,41600.0,81.3018,81.3098,81.2218,81.2538,41600.0
2015-05-28 14:50:00,101.59,101.64,101.58,101.6,39900.0,81.2458,81.2858,81.2378,81.2538,39900.0
2015-05-28 14:55:00,101.61,101.61,101.51,101.55,31300.0,81.2618,81.2618,81.1818,81.2138,31300.0
2015-05-28 15:00:00,101.55,101.7,101.54,101.62,56500.0,81.2138,81.3338,81.2058,81.2698,56500.0
2015-05-28 15:05:00,101.61,101.67,101.55,101.58,41200.0,81.2618,81.3098,81.2138,81.2378,41200.0
2015-05-28 15:10:00,101.59,101.63,101.54,101.61,44500.0,81.2458,81.2778,81.2058,81.2618,44500.0
2015-05-28 15:15:00,101.63,101.66,101.56,101.64,55300.0,81.2778,81.3018,81.2218,81.2858,55300.0
2015-05-28 15:20:00,101.64,101.65,101.5,101.52,56200.0,81.2858,81.2938,81.1738,81.1898,56200.0
2015-05-28 15:25:00,101.52,101.53,101.38,101.48,124200.0,81.1898,81.1978,81.0779,81.1578,124200.0
2015-05-28 15:30:00,101.48,101.52,101.47,101.5,66500.0,81.1578,81.1898,81.1498,81.1738,66500.0
2015-05-28 15:35:00,101.51,101.51,101.44,101.48,118500.0,81.1818,81.1818,81.1259,81.1578,118500.0
2015-05-28 15:40:00,101.48,101.52,101.45,101.45,121100.0,81.1578,81.1898,81.1339,81.1339,121100.0
2015-05-28 15:45:00,101.45,101.5,101.36,101.36,121300.0,81.1339,81.1738,81.0619,81.0619,121300.0
2015-05-28 15:50:00,101.37,101.4,101.35,101.39,182100.0,81.0699,81.0939,81.0539,81.0859,182100.0
2015-05-28 15:55:00,101.39,101.43,101.31,101.36,289300.0,81.0859,81.1179,81.0219,81.0619,289300.0
2015-05-29 09:30:00,101.08,101.23,100.55,100.55,164300.0,80.8379,80.9579,80.4141,80.4141,164300.0
2015-05-29 09:35:00,100.52,100.73,100.22,100.69,179900.0,80.3901,80.558,80.1502,80.526,179900.0
2015-05-29 09:40:00,100.68,100.73,100.31,100.32,70100.0,80.5181,80.558,80.2221,80.2301,70100.0
2015-05-29 09:45:00,100.37,100.52,100.32,100.4,85200.0,80.2701,80.3901,80.2301,80.2941,85200.0
2015-05-29 09:50:00,100.41,100.89,100.39,100.81,147700.0,80.3021,80.686,80.2861,80.622,147700.0
2015-05-29 09:55:00,100.81,100.96,100.75,100.75,117700.0,80.622,80.742,80.574,80.574,117700.0
2015-05-29 10:00:00,100.73,100.96,100.69,100.91,93300.0,80.558,80.742,80.526,80.702,93300.0
2015-05-29 10:05:00,100.91,100.91,100.63,100.74,147400.0,80.702,80.702,80.4781,80.566,147400.0
2015-05-29 10:10:00,100.73,100.75,100.56,100.64,95900.0,80.558,80.574,80.4221,80.4861,95900.0
2015-05-29 10:15:00,100.64,100.65,100.36,100.63,87500.0,80.4861,80.4941,80.2621,80.4781,87500.0
2015-05-29 10:20:00,100.63,100.88,100.63,100.75,47300.0,80.4781,80.678,80.4781,80.574,47300.0
2015-05-29 10:25:00,100.77,100.78,100.46,100.46,67100.0,80.59,80.598,80.3421,80.3421,67100.0
2015-05-29 10:30:00,100.45,100.47,100.24,100.35,109200.0,80.3341,80.3501,80.1662,80.2541,109200.0
2015-05-29 10:35:00,100.33,100.43,100.27,100.33,55900.0,80.2381,80.3181,80.1902,80.2381,55900.0
2015-05-29 10:40:00,100.33,100.43,100.1,100.12,95000.0,80.2381,80.3181,80.0542,80.0702,95000.0
2015-05-29 10:45:00,100.11,100.14,100.05,100.05,82800.0,80.0622,80.0862,80.0142,80.0142,82800.0
2015-05-29 10:50:00,100.04,100.07,99.97,100.0,147500.0,80.0062,80.0302,79.9502,79.9742,147500.0
2015-05-29 10:55:00,100.0,100.04,99.87,100.04,79000.0,79.9742,80.0062,79.8703,80.0062,79000.0
2015-05-29 11:00:00,100.05,100.24,99.96,100.22,104400.0,80.0142,80.1662,79.9422,80.1502,104400.0
2015-05-29 11:05:00,100.22,100.28,100.09,100.15,61500.0,80.1502,80.1982,80.0462,80.0942,61500.0
2015-05-29 11:10:00,100.15,100.21,99.98,99.98,52800.0,80.0942,80.1422,79.9582,79.9582,52800.0
2015-05-29 11:15:00,100.0,100.19,99.99,100.16,63700.0,79.9742,80.1262,79.9662,80.1022,63700.0
2015-05-29 11:20:00,100.15,100.36,100.15,100.34,45200.0,80.0942,80.2621,80.0942,80.2461,45200.0
2015-05-29 11:25:00,100.34,100.34,100.18,100.18,71500.0,80.2461,80.2461,80.1182,80.1182,71500.0
2015-05-29 11:30:00,100.18,100.24,100.11,100.21,53600.0,80.1182,80.1662,80.0622,80.1422,53600.0
2015-05-29 11:35:00,100.22,100.24,100.03,100.15,50800.0,80.1502,80.1662,79.9982,80.0942,50800.0
2015-05-29 11:40:00,100.16,100.4,100.12,100.29,57000.0,80.1022,80.2941,80.0702,80.2062,57000.0
2015-05-29 11:45:00,100.32,100.48,100.24,100.41,42500.0,80.2301,80.3581,80.1662,80.3021,42500.0
2015-05-29 11:50:00,100.4,100.53,100.29,100.52,35100.0,80.2941,80.3981,80.2062,80.3901,35100.0
2015-05-29 11:55:00,100.51,100.56,100.49,100.49,55700.0,80.3821,80.4221,80.3661,80.3661,55700.0
2015-05-29 12:00:00,100.51,100.65,100.51,100.58,63800.0,80.3821,80.4941,80.3821,80.4381,63800.0
2015-05-29 12:05:00,100.58,100.63,100.5,100.53,62900.0,80.4381,80.4781,80.3741,80.3981,62900.0
2015-05-29 12:10:00,100.54,100.58,100.42,100.43,35100.0,80.4061,80.4381,80.3101,80.3181,35100.0
2015-05-29 12:15:00,100.44,100.62,100.43,100.6,37800.0,80.3261,80.4701,80.3181,80.4541,37800.0
2015-05-29 12:20:00,100.61,100.66,100.52,100.58,41200.0,80.4621,80.5021,80.3901,80.4381,41200.0
2015-05-29 12:25:00,100.58,100.58,100.53,100.54,45200.0,80.4381,80.4381,80.3981,80.4061,45200.0
2015-05-29 12:30:00,100.53,100.74,100.53,100.71,64900.0,80.3981,80.566,80.3981,80.542,64900.0
2015-05-29 12:35:00,100.7,100.73,100.62,100.68,53200.0,80.534,80.558,80.4701,80.5181,53200.0
2015-05-29 12:40:00,100.67,100.85,100.66,100.84,113900.0,80.5101,80.654,80.5021,80.646,113900.0
2015-05-29 12:45:00,100.83,100.93,100.83,100.86,157300.0,80.638,80.718,80.638,80.662,157300.0
2015-05-29 12:50:00,100.88,100.95,100.85,100.94,58400.0,80.678,80.734,80.654,80.726,58400.0
2015-05-29 12:55:00,100.95,100.99,100.94,100.97,40200.0,80.734,80.766,80.726,80.75,40200.0
2015-05-29 13:00:00,100.96,100.98,100.93,100.97,40000.0,80.742,80.758,80.718,80.75,40000.0
2015-05-29 13:05:00,100.97,100.97,100.87,100.94,53600.0,80.75,80.75,80.67,80.726,53600.0
2015-05-29 13:10:00,100.95,101.08,100.94,101.08,79800.0,80.734,80.8379,80.726,80.8379,79800.0
2015-05-29 13:15:00,101.08,101.09,100.98,101.02,103000.0,80.8379,80.8459,80.758,80.79,103000.0
2015-05-29 13:20:00,101.02,101.13,101.01,101.12,51300.0,80.79,80.8779,80.782,80.8699,51300.0
2015-05-29 13:25:00,101.12,101.15,101.09,101.11,82700.0,80.8699,80.8939,80.8459,80.8619,82700.0
2015-05-29 13:30:00,101.11,101.16,101.1,101.13,73700.0,80.8619,80.9019,80.8539,80.8779,73700.0
2015-05-29 13:35:00,101.13,101.27,101.12,101.25,87500.0,80.8779,80.9899,80.8699,80.9739,87500.0
2015-05-29 13:40:00,101.25,101.3,101.23,101.3,44800.0,80.9739,81.0139,80.9579,81.0139,44800.0
2015-05-29 13:45:00,101.29,101.37,101.29,101.34,53000.0,81.0059,81.0699,81.0059,81.0459,53000.0
2015-05-29 13:50:00,101.35,101.35,101.18,101.18,44500.0,81.0539,81.0539,80.9179,80.9179,44500.0
2015-05-29 13:55:00,101.19,101.21,101.1,101.12,42400.0,80.9259,80.9419,80.8539,80.8699,42400.0
2015-05-29 14:00:00,101.11,101.11,101.04,101.05,39400.0,80.8619,80.8619,80.806,80.814,39400.0
2015-05-29 14:05:00,101.05,101.15,101.04,101.12,61000.0,80.814,80.8939,80.806,80.8699,61000.0
2015-05-29 14:10:00,101.12,101.25,101.1,101.24,57600.0,80.8699,80.9739,80.8539,80.9659,57600.0
2015-05-29 14:15:00,101.24,101.24,101.09,101.1,38600.0,80.9659,80.9659,80.8459,80.8539,38600.0
2015-05-29 14:20:00,101.09,101.09,100.84,100.84,42800.0,80.8459,80.8459,80.646,80.646,42800.0
2015-05-29 14:25:00,100.85,100.97,100.83,100.88,69000.0,80.654,80.75,80.638,80.678,69000.0
2015-05-29 14:30:00,100.87,100.94,100.82,100.83,46300.0,80.67,80.726,80.63,80.638,46300.0
2015-05-29 14:35:00,100.83,100.91,100.78,100.91,59200.0,80.638,80.702,80.598,80.702,59200.0
2015-05-29 14:40:00,100.92,100.99,100.81,100.96,50300.0,80.71,80.766,80.622,80.742,50300.0
2015-05-29 14:45:00,100.96,100.96,100.84,100.86,63000.0,80.742,80.742,80.646,80.662,63000.0
2015-05-29 14:50:00,100.87,101.07,100.86,101.06,49900.0,80.67,80.83,80.662,80.822,49900.0
2015-05-29 14:55:00,101.07,101.09,100.95,101.07,63400.0,80.83,80.8459,80.734,80.83,63400.0
2015-05-29 15:00:00,101.07,101.09,100.94,100.97,71000.0,80.83,80.8459,80.726,80.75,71000.0
2015-05-29 15:05:00,100.97,101.31,100.96,101.3,78500.0,80.75,81.0219,80.742,81.0139,78500.0
2015-05-29 15:10:00,101.3,101.34,101.19,101.27,111500.0,81.0139,81.0459,80.9259,80.9899,111500.0
2015-05-29 15:15:00,101.25,101.4,101.24,101.28,225400.0,80.9739,81.0939,80.9659,80.9979,225400.0
2015-05-29 15:20:00,101.29,101.32,101.19,101.31,67200.0,81.0059,81.0299,80.9259,81.0219,67200.0
2015-05-29 15:25:00,101.31,101.4,101.3,101.37,62000.0,81.0219,81.0939,81.0139,81.0699,62000.0
2015-05-29 15:30:00,101.37,101.46,101.22,101.29,96800.0,81.0699,81.1419,80.9499,81.0059,96800.0
2015-05-29 15:35:00,101.28,101.38,101.23,101.36,112600.0,80.9979,81.0779,80.9579,81.0619,112600.0
2015-05-29 15:40:00,101.37,101.46,101.32,101.36,108300.0,81.0699,81.1419,81.0299,81.0619,108300.0
2015-05-29 15:45:00,101.36,101.36,101.14,101.17,118600.0,81.0619,81.0619,80.8859,80.9099,118600.0
2015-05-29 15:50:00,101.17,101.17,101.03,101.05,149300.0,80.9099,80.9099,80.798,80.814,149300.0
2015-05-29 15:55:00,101.06,101.12,100.91,100.91,455000.0,80.822,80.8699,80.702,80.702,455000.0
2015-06-01 09:30:00,101.16,101.69,101.05,101.12,160069.0,80.9019,81.3258,80.814,80.8699,160069.0
2015-06-01 09:35:00,101.17,101.4,100.93,101.37,54259.0,80.9099,81.0939,80.718,81.0699,54259.0
2015-06-01 09:40:00,101.31,101.44,101.2,101.37,68020.0,81.0219,81.1259,80.9339,81.0699,68020.0
2015-06-01 09:45:00,101.36,101.36,101.02,101.04,82781.0,81.0619,81.0619,80.79,80.806,82781.0
2015-06-01 09:50:00,101.05,101.07,100.77,100.78,48328.0,80.814,80.83,80.59,80.598,48328.0
2015-06-01 09:55:00,100.77,100.97,100.68,100.91,58928.0,80.59,80.75,80.5181,80.702,58928.0
2015-06-01 10:00:00,100.93,101.41,100.9,101.25,36924.0,80.718,81.1019,80.694,80.9739,36924.0
2015-06-01 10:05:00,101.24,101.35,101.09,101.25,39894.0,80.9659,81.0539,80.8459,80.9739,39894.0
2015-06-01 10:10:00,101.29,101.29,100.92,100.92,56237.0,81.0059,81.0059,80.71,80.71,56237.0
2015-06-01 10:15:00,100.92,100.99,100.68,100.68,47144.0,80.71,80.766,80.5181,80.5181,47144.0
2015-06-01 10:20:00,100.69,100.98,100.69,100.89,33515.0,80.526,80.758,80.526,80.686,33515.0
2015-06-01 10:25:00,100.87,100.93,100.73,100.89,45285.0,80.67,80.718,80.558,80.686,45285.0
2015-06-01 10:30:00,100.89,100.93,100.78,100.82,59398.0,80.686,80.718,80.598,80.63,59398.0
2015-06-01 10:35:00,100.83,100.93,100.74,100.79,49474.0,80.638,80.718,80.566,80.606,49474.0
2015-06-01 10:40:00,100.78,100.8,100.56,100.58,62127.0,80.598,80.614,80.4221,80.4381,62127.0
2015-06-01 10:45:00,100.58,100.59,100.43,100.53,71309.0,80.4381,80.4461,80.3181,80.3981,71309.0
2015-06-01 10:50:00,100.52,100.79,100.49,100.73,74220.0,80.3901,80.606,80.3661,80.558,74220.0
2015-06-01 10:55:00,100.73,100.81,100.61,100.75,80580.0,80.558,80.622,80.4621,80.574,80580.0
2015-06-01 11:00:00,100.76,100.87,100.71,100.86,58630.0,80.582,80.67,80.542,80.662,58630.0
2015-06-01 11:05:00,100.86,101.0,100.86,100.92,34149.0,80.662,80.774,80.662,80.71,34149.0
2015-06-01 11:10:00,100.94,100.99,100.81,100.82,37903.0,80.726,80.766,80.622,80.63,37903.0
2015-06-01 11:15:00,100.82,100.87,100.75,100.87,31155.0,80.63,80.67,80.574,80.67,31155.0
2015-06-01 11:20:00,100.87,100.93,100.83,100.88,33952.0,80.67,80.718,80.638,80.678,33952.0
2015-06-01 11:25:00,100.88,100.89,100.72,100.77,45838.0,80.678,80.686,80.55,80.59,45838.0
2015-06-01 11:30:00,100.74,100.79,100.68,100.68,29045.0,80.566,80.606,80.5181,80.5181,29045.0
2015-06-01 11:35:00,100.66,100.73,100.62,100.69,20730.0,80.5021,80.558,80.4701,80.526,20730.0
2015-06-01 11:40:00,100.68,100.77,100.68,100.73,22985.0,80.5181,80.59,80.5181,80.558,22985.0
2015-06-01 11:45:00,100.71,100.75,100.61,100.68,27820.0,80.542,80.574,80.4621,80.5181,27820.0
2015-06-01 11:50:00,100.67,100.77,100.58,100.75,32694.0,80.5101,80.59,80.4381,80.574,32694.0
2015-06-01 11:55:00,100.77,100.77,100.65,100.74,24452.0,80.59,80.59,80.4941,80.566,24452.0
2015-06-01 12:00:00,100.74,100.8,100.69,100.72,28849.0,80.566,80.614,80.526,80.55,28849.0
2015-06-01 12:05:00,100.72,100.81,100.68,100.8,31364.0,80.55,80.622,80.5181,80.614,31364.0
2015-06-01 12:10:00,100.79,100.83,100.72,100.82,35500.0,80.606,80.638,80.55,80.63,35500.0
2015-06-01 12:15:00,100.84,101.13,100.83,101.13,31262.0,80.646,80.8779,80.638,80.8779,31262.0
2015-06-01 12:20:00,101.12,101.19,101.0,101.01,23283.0,80.8699,80.9259,80.774,80.782,23283.0
2015-06-01 12:25:00,101.0,101.19,101.0,101.08,19870.0,80.774,80.9259,80.774,80.8379,19870.0
2015-06-01 12:30:00,101.07,101.09,101.0,101.01,27760.0,80.83,80.8459,80.774,80.782,27760.0
2015-06-01 12:35:00,101.01,101.12,100.98,101.09,39581.0,80.782,80.8699,80.758,80.8459,39581.0
2015-06-01 12:40:00,101.08,101.16,101.07,101.11,29735.0,80.8379,80.9019,80.83,80.8619,29735.0
2015-06-01 12:45:00,101.11,101.12,101.07,101.09,18226.0,80.8619,80.8699,80.83,80.8459,18226.0
2015-06-01 12:50:00,101.09,101.19,101.08,101.11,26450.0,80.8459,80.9259,80.8379,80.8619,26450.0
2015-06-01 12:55:00,101.11,101.14,101.04,101.13,22350.0,80.8619,80.8859,80.806,80.8779,22350.0
2015-06-01 13:00:00,101.15,101.2,101.14,101.16,18198.0,80.8939,80.9339,80.8859,80.9019,18198.0
2015-06-01 13:05:00,101.15,101.25,101.14,101.22,47853.0,80.8939,80.9739,80.8859,80.9499,47853.0
2015-06-01 13:10:00,101.24,101.25,101.19,101.24,26360.0,80.9659,80.9739,80.9259,80.9659,26360.0
2015-06-01 13:15:00,101.23,101.25,101.2,101.24,20693.0,80.9579,80.9739,80.9339,80.9659,20693.0
2015-06-01 13:20:00,101.24,101.31,101.22,101.28,24695.0,80.9659,81.0219,80.9499,80.9979,24695.0
2015-06-01 13:25:00,101.27,101.35,101.24,101.35,31467.0,80.9899,81.0539,80.9659,81.0539,31467.0
2015-06-01 13:30:00,101.38,101.4,101.32,101.32,40927.0,81.0779,81.0939,81.0299,81.0299,40927.0
2015-06-01 13:35:00,101.33,101.43,101.31,101.38,40931.0,81.0379,81.1179,81.0219,81.0779,40931.0
2015-06-01 13:40:00,101.38,101.4,101.33,101.35,30929.0,81.0779,81.0939,81.0379,81.0539,30929.0
2015-06-01 13:45:00,101.36,101.53,101.36,101.53,41983.0,81.0619,81.1978,81.0619,81.1978,41983.0
2015-06-01 13:50:00,101.52,101.57,101.48,101.48,39190.0,81.1898,81.2298,81.1578,81.1578,39190.0
2015-06-01 13:55:00,101.48,101.61,101.42,101.58,35253.0,81.1578,81.2618,81.1099,81.2378,35253.0
2015-06-01 14:00:00,101.59,101.66,101.55,101.66,43798.0,81.2458,81.3018,81.2138,81.3018,43798.0
2015-06-01 14:05:00,101.65,101.67,101.55,101.55,41416.0,81.2938,81.3098,81.2138,81.2138,41416.0
2015-06-01 14:10:00,101.55,101.7,101.54,101.64,72938.0,81.2138,81.3338,81.2058,81.2858,72938.0
2015-06-01 14:15:00,101.65,101.83,101.64,101.79,53761.0,81.2938,81.4378,81.2858,81.4058,53761.0
2015-06-01 14:20:00,101.79,101.82,101.71,101.79,38200.0,81.4058,81.4298,81.3418,81.4058,38200.0
2015-06-01 14:25:00,101.79,101.87,101.78,101.82,42255.0,81.4058,81.4697,81.3978,81.4298,42255.0
2015-06-01 14:30:00,101.82,101.96,101.75,101.79,103025.0,81.4298,81.5417,81.3738,81.4058,103025.0
2015-06-01 14:35:00,101.78,101.83,101.77,101.78,19762.0,81.3978,81.4378,81.3898,81.3978,19762.0
2015-06-01 14:40:00,101.78,101.89,101.7,101.89,40562.0,81.3978,81.4857,81.3338,81.4857,40562.0
2015-06-01 14:45:00,101.9,101.98,101.86,101.88,64793.0,81.4937,81.5577,81.4617,81.4777,64793.0
2015-06-01 14:50:00,101.87,102.0,101.85,101.99,51716.0,81.4697,81.5737,81.4538,81.5657,51716.0
2015-06-01 14:55:00,101.98,102.07,101.96,102.05,55507.0,81.5577,81.6297,81.5417,81.6137,55507.0
2015-06-01 15:00:00,102.02,102.09,101.99,102.05,55402.0,81.5897,81.6457,81.5657,81.6137,55402.0
2015-06-01 15:05:00,102.04,102.19,102.03,102.17,55188.0,81.6057,81.7257,81.5977,81.7097,55188.0
2015-06-01 15:10:00,102.16,102.19,102.04,102.19,70209.0,81.7017,81.7257,81.6057,81.7257,70209.0
2015-06-01 15:15:00,102.18,102.19,102.06,102.08,60486.0,81.7177,81.7257,81.6217,81.6377,60486.0
2015-06-01 15:20:00,102.08,102.13,102.05,102.12,46839.0,81.6377,81.6777,81.6137,81.6697,46839.0
2015-06-01 15:25:00,102.13,102.21,102.09,102.12,54272.0,81.6777,81.7417,81.6457,81.6697,54272.0
2015-06-01 15:30:00,102.13,102.13,101.91,101.93,82713.0,81.6777,81.6777,81.5017,81.5177,82713.0
2015-06-01 15:35:00,101.92,101.99,101.89,101.92,69395.0,81.5097,81.5657,81.4857,81.5097,69395.0
2015-06-01 15:40:00,101.91,101.95,101.84,101.87,74149.0,81.5017,81.5337,81.4458,81.4697,74149.0
2015-06-01 15:45:00,101.86,102.09,101.81,102.05,149433.0,81.4617,81.6457,81.4218,81.6137,149433.0
2015-06-01 15:50:00,102.05,102.06,101.88,101.93,132374.0,81.6137,81.6217,81.4777,81.5177,132374.0
2015-06-01 15:55:00,101.92,102.0,101.86,101.91,162957.0,81.5097,81.5737,81.4617,81.5017,162957.0
2015-06-02 09:30:00,102.07,102.2,101.77,101.9,375140.0,81.6297,81.7337,81.3898,81.4937,375140.0
2015-06-02 09:35:00,101.9,102.07,101.41,101.52,283452.0,81.4937,81.6297,81.1019,81.1898,283452.0
2015-06-02 09:40:00,101.45,101.79,101.25,101.73,217904.0,81.1339,81.4058,80.9739,81.3578,217904.0
2015-06-02 09:45:00,101.71,101.76,101.5,101.61,184784.0,81.3418,81.3818,81.1738,81.2618,184784.0
2015-06-02 09:50:00,101.55,101.72,101.36,101.7,143551.0,81.2138,81.3498,81.0619,81.3338,143551.0
2015-06-02 09:55:00,101.7,102.19,101.69,101.82,360003.0,81.3338,81.7257,81.3258,81.4298,360003.0
2015-06-02 10:00:00,101.8,101.87,101.65,101.75,118888.0,81.4138,81.4697,81.2938,81.3738,118888.0
2015-06-02 10:05:00,101.74,101.94,101.67,101.91,167343.0,81.3658,81.5257,81.3098,81.5017,167343.0
2015-06-02 10:10:00,101.91,102.19,101.82,102.08,198495.0,81.5017,81.7257,81.4298,81.6377,198495.0
2015-06-02 10:15:00,102.08,102.1,101.86,102.0,95359.0,81.6377,81.6537,81.4617,81.5737,95359.0
2015-06-02 10:20:00,102.0,102.11,101.91,102.0,112065.0,81.5737,81.6617,81.5017,81.5737,112065.0
2015-06-02 10:25:00,102.0,102.06,101.94,102.0,175707.0,81.5737,81.6217,81.5257,81.5737,175707.0
2015-06-02 10:30:00,101.97,102.04,101.88,101.96,111710.0,81.5497,81.6057,81.4777,81.5417,111710.0
2015-06-02 10:35:00,101.96,102.08,101.91,101.93,175152.0,81.5417,81.6377,81.5017,81.5177,175152.0
2015-06-02 10:40:00,101.94,102.21,101.85,102.19,126529.0,81.5257,81.7417,81.4538,81.7257,126529.0
2015-06-02 10:45:00,102.18,102.23,102.13,102.22,111284.0,81.7177,81.7577,81.6777,81.7497,111284.0
2015-06-02 10:50:00,102.22,102.39,102.15,102.19,96445.0,81.7497,81.8856,81.6937,81.7257,96445.0
2015-06-02 10:55:00,102.19,102.19,101.99,101.99,74137.0,81.7257,81.7257,81.5657,81.5657,74137.0
2015-06-02 11:00:00,101.99,102.07,101.91,101.91,96117.0,81.5657,81.6297,81.5017,81.5017,96117.0
2015-06-02 11:05:00,101.92,102.01,101.76,101.91,127902.0,81.5097,81.5817,81.3818,81.5017,127902.0
2015-06-02 11:10:00,101.91,102.04,101.87,101.93,129078.0,81.5017,81.6057,81.4697,81.5177,129078.0
2015-06-02 11:15:00,101.93,102.02,101.81,102.0,113934.0,81.5177,81.5897,81.4218,81.5737,113934.0
2015-06-02 11:20:00,102.0,102.04,101.87,101.88,65591.0,81.5737,81.6057,81.4697,81.4777,65591.0
2015-06-02 11:25:00,101.88,101.96,101.84,101.86,86750.0,81.4777,81.5417,81.4458,81.4617,86750.0
2015-06-02 11:30:00,101.87,101.9,101.78,101.84,86590.0,81.4697,81.4937,81.3978,81.4458,86590.0
2015-06-02 11:35:00,101.84,101.94,101.77,101.81,154101.0,81.4458,81.5257,81.3898,81.4218,154101.0
2015-06-02 11:40:00,101.81,101.9,101.78,101.9,94757.0,81.4218,81.4937,81.3978,81.4937,94757.0
2015-06-02 11:45:00,101.89,102.05,101.82,102.03,62205.0,81.4857,81.6137,81.4298,81.5977,62205.0
2015-06-02 11:50:00,102.02,102.08,101.96,102.07,82446.0,81.5897,81.6377,81.5417,81.6297,82446.0
2015-06-02 11:55:00,102.07,102.08,101.86,101.86,88510.0,81.6297,81.6377,81.4617,81.4617,88510.0
2015-06-02 12:00:00,101.86,102.12,101.83,102.1,110382.0,81.4617,81.6697,81.4378,81.6537,110382.0
2015-06-02 12:05:00,102.11,102.25,101.99,102.03,122891.0,81.6617,81.7736,81.5657,81.5977,122891.0
2015-06-02 12:10:00,102.05,102.08,101.93,101.95,79166.0,81.6137,81.6377,81.5177,81.5337,79166.0
2015-06-02 12:15:00,101.96,101.98,101.86,101.87,67771.0,81.5417,81.5577,81.4617,81.4697,67771.0
2015-06-02 12:20:00,101.86,102.03,101.86,102.0,86745.0,81.4617,81.5977,81.4617,81.5737,86745.0
2015-06-02 12:25:00,102.02,102.12,101.97,102.02,41281.0,81.5897,81.6697,81.5497,81.5897,41281.0
2015-06-02 12:30:00,102.04,102.18,101.97,102.18,106895.0,81.6057,81.7177,81.5497,81.7177,106895.0
2015-06-02 12:35:00,102.19,102.26,102.17,102.25,59618.0,81.7257,81.7816,81.7097,81.7736,59618.0
2015-06-02 12:40:00,102.25,102.27,102.17,102.27,51979.0,81.7736,81.7896,81.7097,81.7896,51979.0
2015-06-02 12:45:00,102.26,102.36,102.26,102.31,102481.0,81.7816,81.8616,81.7816,81.8216,102481.0
2015-06-02 12:50:00,102.3,102.31,102.25,102.25,72000.0,81.8136,81.8216,81.7736,81.7736,72000.0
2015-06-02 12:55:00,102.26,102.27,102.18,102.18,86829.0,81.7816,81.7896,81.7177,81.7177,86829.0
2015-06-02 13:00:00,102.18,102.24,102.07,102.08,71329.0,81.7177,81.7656,81.6297,81.6377,71329.0
2015-06-02 13:05:00,102.08,102.09,101.99,102.05,88528.0,81.6377,81.6457,81.5657,81.6137,88528.0
2015-06-02 13:10:00,102.05,102.1,101.97,102.01,120635.0,81.6137,81.6537,81.5497,81.5817,120635.0
2015-06-02 13:15:00,102.0,102.19,101.99,102.08,172415.0,81.5737,81.7257,81.5657,81.6377,172415.0
2015-06-02 13:20:00,102.08,102.12,101.97,101.98,72500.0,81.6377,81.6697,81.5497,81.5577,72500.0
2015-06-02 13:25:00,101.97,102.05,101.93,102.0,84731.0,81.5497,81.6137,81.5177,81.5737,84731.0
2015-06-02 13:30:00,102.0,102.03,101.81,101.83,95740.0,81.5737,81.5977,81.4218,81.4378,95740.0
2015-06-02 13:35:00,101.84,102.02,101.83,102.02,51437.0,81.4458,81.5897,81.4378,81.5897,51437.0
2015-06-02 13:40:00,102.01,102.06,102.01,102.06,53706.0,81.5817,81.6217,81.5817,81.6217,53706.0
2015-06-02 13:45:00,102.06,102.13,102.05,102.12,46869.0,81.6217,81.6777,81.6137,81.6697,46869.0
2015-06-02 13:50:00,102.11,102.18,102.08,102.11,81560.0,81.6617,81.7177,81.6377,81.6617,81560.0
2015-06-02 13:55:00,102.11,102.16,102.09,102.13,73605.0,81.6617,81.7017,81.6457,81.6777,73605.0
2015-06-02 14:00:00,102.13,102.14,102.04,102.05,95119.0,81.6777,81.6857,81.6057,81.6137,95119.0
2015-06-02 14:05:00,102.06,102.12,102.05,102.1,78663.0,81.6217,81.6697,81.6137,81.6537,78663.0
2015-06-02 14:10:00,102.09,102.13,102.03,102.05,114271.0,81.6457,81.6777,81.5977,81.6137,114271.0
2015-06-02 14:15:00,102.05,102.05,101.98,101.98,59967.0,81.6137,81.6137,81.5577,81.5577,59967.0
2015-06-02 14:20:00,101.98,102.09,101.94,101.99,139061.0,81.5577,81.6457,81.5257,81.5657,139061.0
2015-06-02 14:25:00,101.99,102.01,101.94,101.95,86498.0,81.5657,81.5817,81.5257,81.5337,86498.0
2015-06-02 14:30:00,101.95,101.98,101.9,101.96,70584.0,81.5337,81.5577,81.4937,81.5417,70584.0
2015-06-02 14:35:00,101.96,102.0,101.85,101.87,112772.0,81.5417,81.5737,81.4538,81.4697,112772.0
2015-06-02 14:40:00,101.87,101.87,101.76,101.77,78822.0,81.4697,81.4697,81.3818,81.3898,78822.0
2015-06-02 14:45:00,101.77,101.79,101.67,101.7,86704.0,81.3898,81.4058,81.3098,81.3338,86704.0
2015-06-02 14:50:00,101.7,101.76,101.64,101.75,58769.0,81.3338,81.3818,81.2858,81.3738,58769.0
2015-06-02 14:55:00,101.74,101.75,101.68,101.75,69441.0,81.3658,81.3738,81.3178,81.3738,69441.0
2015-06-02 15:00:00,101.74,101.78,101.7,101.73,95353.0,81.3658,81.3978,81.3338,81.3578,95353.0
2015-06-02 15:05:00,101.72,101.72,101.51,101.56,147883.0,81.3498,81.3498,81.1818,81.2218,147883.0
2015-06-02 15:10:00,101.57,101.62,101.45,101.46,97241.0,81.2298,81.2698,81.1339,81.1419,97241.0
2015-06-02 15:15:00,101.47,101.59,101.43,101.47,111522.0,81.1498,81.2458,81.1179,81.1498,111522.0
2015-06-02 15:20:00,101.48,101.53,101.42,101.47,136471.0,81.1578,81.1978,81.1099,81.1498,136471.0
2015-06-02 15:25:00,101.47,101.59,101.46,101.56,131769.0,81.1498,81.2458,81.1419,81.2218,131769.0
2015-06-02 15:30:00,101.55,101.64,101.48,101.53,122701.0,81.2138,81.2858,81.1578,81.1978,122701.0
2015-06-02 15:35:00,101.53,101.62,101.48,101.5,146532.0,81.1978,81.2698,81.1578,81.1738,146532.0
2015-06-02 15:40:00,101.48,101.54,101.46,101.51,143096.0,81.1578,81.2058,81.1419,81.1818,143096.0
2015-06-02 15:45:00,101.49,101.56,101.42,101.52,184297.0,81.1658,81.2218,81.1099,81.1898,184297.0
2015-06-02 15:50:00,101.52,101.62,101.5,101.6,209863.0,81.1898,81.2698,81.1738,81.2538,209863.0
2015-06-02 15:55:00,101.6,101.64,101.53,101.58,287615.0,81.2538,81.2858,81.1978,81.2378,287615.0
2015-06-03 09:30:00,101.82,101.82,101.18,101.18,133414.0,81.4298,81.4298,80.9179,80.9179,133414.0
2015-06-03 09:35:00,101.19,101.48,101.17,101.26,128492.0,80.9259,81.1578,80.9099,80.9819,128492.0
2015-06-03 09:40:00,101.28,101.68,101.28,101.38,76141.0,80.9979,81.3178,80.9979,81.0779,76141.0
2015-06-03 09:45:00,101.38,101.63,101.32,101.56,68104.0,81.0779,81.2778,81.0299,81.2218,68104.0
2015-06-03 09:50:00,101.57,101.81,101.51,101.62,78160.0,81.2298,81.4218,81.1818,81.2698,78160.0
2015-06-03 09:55:00,101.64,102.0,101.57,101.84,96450.0,81.2858,81.5737,81.2298,81.4458,96450.0
2015-06-03 10:00:00,101.85,101.93,101.63,101.85,72794.0,81.4538,81.5177,81.2778,81.4538,72794.0
2015-06-03 10:05:00,101.83,101.92,101.78,101.87,66277.0,81.4378,81.5097,81.3978,81.4697,66277.0
2015-06-03 10:10:00,101.85,101.99,101.77,101.91,87440.0,81.4538,81.5657,81.3898,81.5017,87440.0
2015-06-03 10:15:00,101.91,101.96,101.84,101.84,54590.0,81.5017,81.5417,81.4458,81.4458,54590.0
2015-06-03 10:20:00,101.84,102.04,101.83,101.93,57402.0,81.4458,81.6057,81.4378,81.5177,57402.0
2015-06-03 10:25:00,101.93,102.2,101.91,102.19,56271.0,81.5177,81.7337,81.5017,81.7257,56271.0
2015-06-03 10:30:00,102.2,102.25,102.03,102.04,101771.0,81.7337,81.7736,81.5977,81.6057,101771.0
2015-06-03 10:35:00,102.04,102.18,101.97,102.15,92362.0,81.6057,81.7177,81.5497,81.6937,92362.0
2015-06-03 10:40:00,102.15,102.19,102.04,102.05,53851.0,81.6937,81.7257,81.6057,81.6137,53851.0
2015-06-03 10:45:00,102.06,102.31,102.01,102.29,120171.0,81.6217,81.8216,81.5817,81.8056,120171.0
2015-06-03 10:50:00,102.29,102.35,102.21,102.35,29800.0,81.8056,81.8536,81.7417,81.8536,29800.0
2015-06-03 10:55:00,102.33,102.59,102.32,102.58,65281.0,81.8376,82.0456,81.8296,82.0376,65281.0
2015-06-03 11:00:00,102.56,102.61,102.52,102.52,35955.0,82.0216,82.0616,81.9896,81.9896,35955.0
2015-06-03 11:05:00,102.52,102.52,102.36,102.37,31124.0,81.9896,81.9896,81.8616,81.8696,31124.0
2015-06-03 11:10:00,102.37,102.52,102.33,102.5,63405.0,81.8696,81.9896,81.8376,81.9736,63405.0
2015-06-03 11:15:00,102.51,102.51,102.38,102.48,59399.0,81.9816,81.9816,81.8776,81.9576,59399.0
2015-06-03 11:20:00,102.47,102.47,102.11,102.16,101752.0,81.9496,81.9496,81.6617,81.7017,101752.0
2015-06-03 11:25:00,102.17,102.17,102.05,102.12,30002.0,81.7097,81.7097,81.6137,81.6697,30002.0
2015-06-03 11:30:00,102.13,102.3,102.13,102.25,31665.0,81.6777,81.8136,81.6777,81.7736,31665.0
2015-06-03 11:35:00,102.25,102.26,101.99,102.01,24784.0,81.7736,81.7816,81.5657,81.5817,24784.0
2015-06-03 11:40:00,102.01,102.13,101.94,102.09,44941.0,81.5817,81.6777,81.5257,81.6457,44941.0
2015-06-03 11:45:00,102.08,102.1,101.92,101.92,31803.0,81.6377,81.6537,81.5097,81.5097,31803.0
2015-06-03 11:50:00,101.92,102.02,101.88,102.01,42139.0,81.5097,81.5897,81.4777,81.5817,42139.0
2015-06-03 11:55:00,101.99,102.04,101.98,102.0,64746.0,81.5657,81.6057,81.5577,81.5737,64746.0
2015-06-03 12:00:00,101.99,102.09,101.99,102.08,38710.0,81.5657,81.6457,81.5657,81.6377,38710.0
2015-06-03 12:05:00,102.08,102.1,102.0,102.04,36662.0,81.6377,81.6537,81.5737,81.6057,36662.0
2015-06-03 12:10:00,102.05,102.07,101.95,101.98,42603.0,81.6137,81.6297,81.5337,81.5577,42603.0
2015-06-03 12:15:00,101.98,101.99,101.84,101.84,67757.0,81.5577,81.5657,81.4458,81.4458,67757.0
2015-06-03 12:20:00,101.83,102.0,101.82,102.0,52677.0,81.4378,81.5737,81.4298,81.5737,52677.0
2015-06-03 12:25:00,101.99,102.06,101.89,101.97,61446.0,81.5657,81.6217,81.4857,81.5497,61446.0
2015-06-03 12:30:00,101.97,101.97,101.87,101.88,39188.0,81.5497,81.5497,81.4697,81.4777,39188.0
2015-06-03 12:35:00,101.88,102.05,101.88,101.96,39536.0,81.4777,81.6137,81.4777,81.5417,39536.0
2015-06-03 12:40:00,101.96,101.97,101.89,101.94,22839.0,81.5417,81.5497,81.4857,81.5257,22839.0
2015-06-03 12:45:00,101.94,102.0,101.93,101.99,67342.0,81.5257,81.5737,81.5177,81.5657,67342.0
2015-06-03 12:50:00,101.99,102.1,101.93,102.05,64499.0,81.5657,81.6537,81.5177,81.6137,64499.0
2015-06-03 12:55:00,102.05,102.22,102.03,102.22,43179.0,81.6137,81.7497,81.5977,81.7497,43179.0
2015-06-03 13:00:00,102.22,102.22,102.07,102.07,69171.0,81.7497,81.7497,81.6297,81.6297,69171.0
2015-06-03 13:05:00,102.06,102.08,101.98,102.01,23563.0,81.6217,81.6377,81.5577,81.5817,23563.0
2015-06-03 13:10:00,102.02,102.13,101.99,102.09,71411.0,81.5897,81.6777,81.5657,81.6457,71411.0
2015-06-03 13:15:00,102.08,102.12,102.0,102.05,89906.0,81.6377,81.6697,81.5737,81.6137,89906.0
2015-06-03 13:20:00,102.06,102.06,101.99,102.0,33841.0,81.6217,81.6217,81.5657,81.5737,33841.0
2015-06-03 13:25:00,102.01,102.12,102.01,102.1,38629.0,81.5817,81.6697,81.5817,81.6537,38629.0
2015-06-03 13:30:00,102.11,102.11,101.98,102.09,45046.0,81.6617,81.6617,81.5577,81.6457,45046.0
2015-06-03 13:35:00,102.09,102.12,102.04,102.05,35623.0,81.6457,81.6697,81.6057,81.6137,35623.0
2015-06-03 13:40:00,102.05,102.14,101.98,101.99,54963.0,81.6137,81.6857,81.5577,81.5657,54963.0
2015-06-03 13:45:00,101.99,102.02,101.89,101.96,60208.0,81.5657,81.5897,81.4857,81.5417,60208.0
2015-06-03 13:50:00,101.96,102.07,101.92,102.06,73424.0,81.5417,81.6297,81.5097,81.6217,73424.0
2015-06-03 13:55:00,102.06,102.08,102.03,102.06,47172.0,81.6217,81.6377,81.5977,81.6217,47172.0
2015-06-03 14:00:00,102.06,102.11,102.03,102.06,50506.0,81.6217,81.6617,81.5977,81.6217,50506.0
2015-06-03 14:05:00,102.06,102.14,102.03,102.12,79793.0,81.6217,81.6857,81.5977,81.6697,79793.0
2015-06-03 14:10:00,102.12,102.17,102.05,102.06,72156.0,81.6697,81.7097,81.6137,81.6217,72156.0
2015-06-03 14:15:00,102.07,102.14,102.0,102.05,39809.0,81.6297,81.6857,81.5737,81.6137,39809.0
2015-06-03 14:20:00,102.06,102.1,101.99,102.07,56867.0,81.6217,81.6537,81.5657,81.6297,56867.0
2015-06-03 14:25:00,102.07,102.09,101.94,102.01,78729.0,81.6297,81.6457,81.5257,81.5817,78729.0
2015-06-03 14:30:00,102.01,102.07,101.92,102.06,55181.0,81.5817,81.6297,81.5097,81.6217,55181.0
2015-06-03 14:35:00,102.07,102.13,102.04,102.11,23134.0,81.6297,81.6777,81.6057,81.6617,23134.0
2015-06-03 14:40:00,102.12,102.15,102.06,102.08,29156.0,81.6697,81.6937,81.6217,81.6377,29156.0
2015-06-03 14:45:00,102.08,102.12,102.03,102.04,56194.0,81.6377,81.6697,81.5977,81.6057,56194.0
2015-06-03 14:50:00,102.04,102.1,102.0,102.04,24434.0,81.6057,81.6537,81.5737,81.6057,24434.0
2015-06-03 14:55:00,102.04,102.04,101.96,101.99,26529.0,81.6057,81.6057,81.5417,81.5657,26529.0
2015-06-03 15:00:00,101.99,102.11,101.96,101.99,70844.0,81.5657,81.6617,81.5417,81.5657,70844.0
2015-06-03 15:05:00,102.0,102.14,101.99,102.09,52486.0,81.5737,81.6857,81.5657,81.6457,52486.0
2015-06-03 15:10:00,102.09,102.18,102.08,102.16,63676.0,81.6457,81.7177,81.6377,81.7017,63676.0
2015-06-03 15:15:00,102.15,102.15,102.0,102.05,75169.0,81.6937,81.6937,81.5737,81.6137,75169.0
2015-06-03 15:20:00,102.05,102.07,102.0,102.05,48529.0,81.6137,81.6297,81.5737,81.6137,48529.0
2015-06-03 15:25:00,102.04,102.08,101.99,101.99,47660.0,81.6057,81.6377,81.5657,81.5657,47660.0
2015-06-03 15:30:00,101.99,102.03,101.99,102.0,48332.0,81.5657,81.5977,81.5657,81.5737,48332.0
2015-06-03 15:35:00,101.99,102.13,101.98,102.12,54120.0,81.5657,81.6777,81.5577,81.6697,54120.0
2015-06-03 15:40:00,102.13,102.13,102.01,102.04,71716.0,81.6777,81.6777,81.5817,81.6057,71716.0
2015-06-03 15:45:00,102.04,102.05,101.96,102.03,106855.0,81.6057,81.6137,81.5417,81.5977,106855.0
2015-06-03 15:50:00,102.03,102.04,101.99,101.99,61510.0,81.5977,81.6057,81.5657,81.5657,61510.0
2015-06-03 15:55:00,101.99,102.04,101.96,102.02,307403.0,81.5657,81.6057,81.5417,81.5897,307403.0
2015-06-04 09:30:00,101.08,101.91,101.08,101.62,171361.0,80.8379,81.5017,80.8379,81.2698,171361.0
2015-06-04 09:35:00,101.64,101.88,101.28,101.48,68751.0,81.2858,81.4777,80.9979,81.1578,68751.0
2015-06-04 09:40:00,101.52,101.8,101.48,101.75,196779.0,81.1898,81.4138,81.1578,81.3738,196779.0
2015-06-04 09:45:00,101.78,101.99,101.73,101.82,132528.0,81.3978,81.5657,81.3578,81.4298,132528.0
2015-06-04 09:50:00,101.83,102.08,101.69,102.05,293239.0,81.4378,81.6377,81.3258,81.6137,293239.0
2015-06-04 09:55:00,102.04,102.37,102.02,102.34,63420.0,81.6057,81.8696,81.5897,81.8456,63420.0
2015-06-04 10:00:00,102.35,102.45,102.04,102.08,92429.0,81.8536,81.9336,81.6057,81.6377,92429.0
2015-06-04 10:05:00,102.09,102.16,101.99,102.09,80414.0,81.6457,81.7017,81.5657,81.6457,80414.0
2015-06-04 10:10:00,102.1,102.1,101.99,102.02,52165.0,81.6537,81.6537,81.5657,81.5897,52165.0
2015-06-04 10:15:00,101.99,102.08,101.96,102.03,129763.0,81.5657,81.6377,81.5417,81.5977,129763.0
2015-06-04 10:20:00,102.02,102.1,101.97,101.99,75599.0,81.5897,81.6537,81.5497,81.5657,75599.0
2015-06-04 10:25:00,101.99,102.06,101.96,101.97,62021.0,81.5657,81.6217,81.5417,81.5497,62021.0
2015-06-04 10:30:00,101.95,101.96,101.63,101.86,153784.0,81.5337,81.5417,81.2778,81.4617,153784.0
2015-06-04 10:35:00,101.89,102.02,101.78,101.93,125450.0,81.4857,81.5897,81.3978,81.5177,125450.0
2015-06-04 10:40:00,101.94,102.15,101.91,102.04,37422.0,81.5257,81.6937,81.5017,81.6057,37422.0
2015-06-04 10:45:00,102.03,102.09,101.92,102.06,31602.0,81.5977,81.6457,81.5097,81.6217,31602.0
2015-06-04 10:50:00,102.06,102.07,101.82,101.85,43493.0,81.6217,81.6297,81.4298,81.4538,43493.0
2015-06-04 10:55:00,101.83,102.0,101.8,101.83,120665.0,81.4378,81.5737,81.4138,81.4378,120665.0
2015-06-04 11:00:00,101.82,101.99,101.73,101.97,66503.0,81.4298,81.5657,81.3578,81.5497,66503.0
2015-06-04 11:05:00,101.97,102.01,101.77,101.91,43799.0,81.5497,81.5817,81.3898,81.5017,43799.0
2015-06-04 11:10:00,101.91,102.22,101.88,102.22,25544.0,81.5017,81.7497,81.4777,81.7497,25544.0
2015-06-04 11:15:00,102.23,102.23,102.06,102.19,19320.0,81.7577,81.7577,81.6217,81.7257,19320.0
2015-06-04 11:20:00,102.17,102.31,102.14,102.24,34342.0,81.7097,81.8216,81.6857,81.7656,34342.0
2015-06-04 11:25:00,102.24,102.26,102.01,102.01,36839.0,81.7656,81.7816,81.5817,81.5817,36839.0
2015-06-04 11:30:00,102.02,102.09,101.89,101.94,47836.0,81.5897,81.6457,81.4857,81.5257,47836.0
2015-06-04 11:35:00,101.94,102.08,101.84,102.01,37504.0,81.5257,81.6377,81.4458,81.5817,37504.0
2015-06-04 11:40:00,102.03,102.08,101.92,101.94,22436.0,81.5977,81.6377,81.5097,81.5257,22436.0
2015-06-04 11:45:00,101.91,102.0,101.83,101.97,42422.0,81.5017,81.5737,81.4378,81.5497,42422.0
2015-06-04 11:50:00,102.01,102.18,101.97,102.05,53473.0,81.5817,81.7177,81.5497,81.6137,53473.0
2015-06-04 11:55:00,102.08,102.1,101.97,102.01,79449.0,81.6377,81.6537,81.5497,81.5817,79449.0
2015-06-04 12:00:00,102.01,102.1,101.93,102.04,220953.0,81.5817,81.6537,81.5177,81.6057,220953.0
2015-06-04 12:05:00,102.03,102.22,102.02,102.21,47300.0,81.5977,81.7497,81.5897,81.7417,47300.0
2015-06-04 12:10:00,102.22,102.22,102.11,102.12,18228.0,81.7497,81.7497,81.6617,81.6697,18228.0
2015-06-04 12:15:00,102.12,102.27,102.12,102.19,46182.0,81.6697,81.7896,81.6697,81.7257,46182.0
2015-06-04 12:20:00,102.2,102.22,102.11,102.11,40412.0,81.7337,81.7497,81.6617,81.6617,40412.0
2015-06-04 12:25:00,102.11,102.17,102.07,102.08,42800.0,81.6617,81.7097,81.6297,81.6377,42800.0
2015-06-04 12:30:00,102.08,102.2,102.01,102.15,33442.0,81.6377,81.7337,81.5817,81.6937,33442.0
2015-06-04 12:35:00,102.14,102.17,102.09,102.1,28476.0,81.6857,81.7097,81.6457,81.6537,28476.0
2015-06-04 12:40:00,102.1,102.11,102.0,102.0,121448.0,81.6537,81.6617,81.5737,81.5737,121448.0
2015-06-04 12:45:00,102.0,102.08,102.0,102.03,96240.0,81.5737,81.6377,81.5737,81.5977,96240.0
2015-06-04 12:50:00,102.03,102.04,101.99,102.0,37449.0,81.5977,81.6057,81.5657,81.5737,37449.0
2015-06-04 12:55:00,101.99,101.99,101.85,101.9,36927.0,81.5657,81.5657,81.4538,81.4937,36927.0
2015-06-04 13:00:00,101.89,101.89,101.68,101.7,60075.0,81.4857,81.4857,81.3178,81.3338,60075.0
2015-06-04 13:05:00,101.7,101.74,101.55,101.66,89830.0,81.3338,81.3658,81.2138,81.3018,89830.0
2015-06-04 13:10:00,101.66,101.76,101.64,101.71,69735.0,81.3018,81.3818,81.2858,81.3418,69735.0
2015-06-04 13:15:00,101.72,101.73,101.53,101.57,42691.0,81.3498,81.3578,81.1978,81.2298,42691.0
2015-06-04 13:20:00,101.56,101.64,101.47,101.64,44740.0,81.2218,81.2858,81.1498,81.2858,44740.0
2015-06-04 13:25:00,101.64,101.66,101.59,101.62,30410.0,81.2858,81.3018,81.2458,81.2698,30410.0
2015-06-04 13:30:00,101.6,101.74,101.57,101.66,40563.0,81.2538,81.3658,81.2298,81.3018,40563.0
2015-06-04 13:35:00,101.67,101.83,101.65,101.81,44166.0,81.3098,81.4378,81.2938,81.4218,44166.0
2015-06-04 13:40:00,101.83,101.84,101.76,101.79,92235.0,81.4378,81.4458,81.3818,81.4058,92235.0
2015-06-04 13:45:00,101.8,101.8,101.61,101.66,36021.0,81.4138,81.4138,81.2618,81.3018,36021.0
2015-06-04 13:50:00,101.65,101.83,101.64,101.8,98610.0,81.2938,81.4378,81.2858,81.4138,98610.0
2015-06-04 13:55:00,101.79,101.85,101.72,101.82,33986.0,81.4058,81.4538,81.3498,81.4298,33986.0
2015-06-04 14:00:00,101.81,101.88,101.7,101.87,32991.0,81.4218,81.4777,81.3338,81.4697,32991.0
2015-06-04 14:05:00,101.88,101.9,101.72,101.78,22796.0,81.4777,81.4937,81.3498,81.3978,22796.0
2015-06-04 14:10:00,101.8,101.92,101.7,101.89,23942.0,81.4138,81.5097,81.3338,81.4857,23942.0
2015-06-04 14:15:00,101.88,101.9,101.8,101.9,27735.0,81.4777,81.4937,81.4138,81.4937,27735.0
2015-06-04 14:20:00,101.9,101.99,101.88,101.96,47015.0,81.4937,81.5657,81.4777,81.5417,47015.0
2015-06-04 14:25:00,101.96,102.02,101.92,101.94,75783.0,81.5417,81.5897,81.5097,81.5257,75783.0
2015-06-04 14:30:00,101.94,101.99,101.9,101.98,58990.0,81.5257,81.5657,81.4937,81.5577,58990.0
2015-06-04 14:35:00,101.97,101.97,101.89,101.94,61893.0,81.5497,81.5497,81.4857,81.5257,61893.0
2015-06-04 14:40:00,101.94,102.05,101.94,102.01,39246.0,81.5257,81.6137,81.5257,81.5817,39246.0
2015-06-04 14:45:00,102.02,102.05,101.92,101.95,49425.0,81.5897,81.6137,81.5097,81.5337,49425.0
2015-06-04 14:50:00,101.96,102.0,101.96,102.0,51962.0,81.5417,81.5737,81.5417,81.5737,51962.0
2015-06-04 14:55:00,101.99,102.0,101.92,101.93,61074.0,81.5657,81.5737,81.5097,81.5177,61074.0
2015-06-04 15:00:00,101.94,102.0,101.93,102.0,34545.0,81.5257,81.5737,81.5177,81.5737,34545.0
2015-06-04 15:05:00,102.0,102.0,101.83,101.88,100184.0,81.5737,81.5737,81.4378,81.4777,100184.0
2015-06-04 15:10:00,101.88,101.9,101.8,101.82,39770.0,81.4777,81.4937,81.4138,81.4298,39770.0
2015-06-04 15:15:00,101.8,101.81,101.66,101.69,55517.0,81.4138,81.4218,81.3018,81.3258,55517.0
2015-06-04 15:20:00,101.68,101.71,101.62,101.65,59314.0,81.3178,81.3418,81.2698,81.2938,59314.0
2015-06-04 15:25:00,101.62,101.8,101.61,101.73,83998.0,81.2698,81.4138,81.2618,81.3578,83998.0
2015-06-04 15:30:00,101.73,101.76,101.68,101.74,88495.0,81.3578,81.3818,81.3178,81.3658,88495.0
2015-06-04 15:35:00,101.74,101.76,101.68,101.75,82249.0,81.3658,81.3818,81.3178,81.3738,82249.0
2015-06-04 15:40:00,101.75,101.82,101.72,101.77,99130.0,81.3738,81.4298,81.3498,81.3898,99130.0
2015-06-04 15:45:00,101.78,101.79,101.65,101.74,115528.0,81.3978,81.4058,81.2938,81.3658,115528.0
2015-06-04 15:50:00,101.73,101.74,101.64,101.71,166742.0,81.3578,81.3658,81.2858,81.3418,166742.0
2015-06-04 15:55:00,101.71,101.78,101.63,101.75,244187.0,81.3418,81.3978,81.2778,81.3738,244187.0
2015-06-05 09:30:00,101.8,102.31,101.5,101.94,206395.0,81.4138,81.8216,81.1738,81.5257,206395.0
2015-06-05 09:35:00,102.0,102.09,101.71,101.75,77537.0,81.5737,81.6457,81.3418,81.3738,77537.0
2015-06-05 09:40:00,101.76,102.02,101.54,101.77,112218.0,81.3818,81.5897,81.2058,81.3898,112218.0
2015-06-05 09:45:00,101.77,101.97,101.71,101.89,47524.0,81.3898,81.5497,81.3418,81.4857,47524.0
2015-06-05 09:50:00,101.88,102.12,101.86,102.11,41047.0,81.4777,81.6697,81.4617,81.6617,41047.0
2015-06-05 09:55:00,102.11,102.14,101.95,102.05,60931.0,81.6617,81.6857,81.5337,81.6137,60931.0
2015-06-05 10:00:00,102.04,102.4,102.01,102.3,66551.0,81.6057,81.8936,81.5817,81.8136,66551.0
2015-06-05 10:05:00,102.3,102.4,102.12,102.15,62658.0,81.8136,81.8936,81.6697,81.6937,62658.0
2015-06-05 10:10:00,102.14,102.26,102.04,102.23,107688.0,81.6857,81.7816,81.6057,81.7577,107688.0
2015-06-05 10:15:00,102.24,102.27,102.08,102.13,47707.0,81.7656,81.7896,81.6377,81.6777,47707.0
2015-06-05 10:20:00,102.15,102.6,102.12,102.56,60718.0,81.6937,82.0536,81.6697,82.0216,60718.0
2015-06-05 10:25:00,102.53,102.68,102.51,102.63,90828.0,81.9976,82.1175,81.9816,82.0775,90828.0
2015-06-05 10:30:00,102.64,102.73,102.52,102.6,75339.0,82.0855,82.1575,81.9896,82.0536,75339.0
2015-06-05 10:35:00,102.61,102.78,102.61,102.75,59339.0,82.0616,82.1975,82.0616,82.1735,59339.0
2015-06-05 10:40:00,102.75,102.85,102.5,102.52,56820.0,82.1735,82.2535,81.9736,81.9896,56820.0
2015-06-05 10:45:00,102.54,102.58,102.35,102.38,39452.0,82.0056,82.0376,81.8536,81.8776,39452.0
2015-06-05 10:50:00,102.36,102.43,102.22,102.29,38812.0,81.8616,81.9176,81.7497,81.8056,38812.0
2015-06-05 10:55:00,102.28,102.3,102.17,102.18,37874.0,81.7976,81.8136,81.7097,81.7177,37874.0
2015-06-05 11:00:00,102.21,102.31,102.15,102.3,34866.0,81.7417,81.8216,81.6937,81.8136,34866.0
2015-06-05 11:05:00,102.29,102.34,102.2,102.26,64085.0,81.8056,81.8456,81.7337,81.7816,64085.0
2015-06-05 11:10:00,102.27,102.41,102.27,102.32,82456.0,81.7896,81.9016,81.7896,81.8296,82456.0
2015-06-05 11:15:00,102.32,102.4,102.25,102.38,33666.0,81.8296,81.8936,81.7736,81.8776,33666.0
2015-06-05 11:20:00,102.38,102.52,102.38,102.39,53676.0,81.8776,81.9896,81.8776,81.8856,53676.0
2015-06-05 11:25:00,102.38,102.45,102.3,102.42,46638.0,81.8776,81.9336,81.8136,81.9096,46638.0
2015-06-05 11:30:00,102.43,102.48,102.31,102.34,35406.0,81.9176,81.9576,81.8216,81.8456,35406.0
2015-06-05 11:35:00,102.35,102.44,102.33,102.4,20516.0,81.8536,81.9256,81.8376,81.8936,20516.0
2015-06-05 11:40:00,102.42,102.42,102.32,102.37,62993.0,81.9096,81.9096,81.8296,81.8696,62993.0
2015-06-05 11:45:00,102.38,102.47,102.26,102.44,67786.0,81.8776,81.9496,81.7816,81.9256,67786.0
2015-06-05 11:50:00,102.44,102.49,102.36,102.46,124639.0,81.9256,81.9656,81.8616,81.9416,124639.0
2015-06-05 11:55:00,102.47,102.5,102.39,102.45,22932.0,81.9496,81.9736,81.8856,81.9336,22932.0
2015-06-05 12:00:00,102.45,102.53,102.4,102.47,32167.0,81.9336,81.9976,81.8936,81.9496,32167.0
2015-06-05 12:05:00,102.46,102.49,102.39,102.48,35272.0,81.9416,81.9656,81.8856,81.9576,35272.0
2015-06-05 12:10:00,102.48,102.52,102.42,102.52,30640.0,81.9576,81.9896,81.9096,81.9896,30640.0
2015-06-05 12:15:00,102.5,102.53,102.4,102.53,36012.0,81.9736,81.9976,81.8936,81.9976,36012.0
2015-06-05 12:20:00,102.5,102.5,102.39,102.44,154876.0,81.9736,81.9736,81.8856,81.9256,154876.0
2015-06-05 12:25:00,102.46,102.54,102.37,102.42,33656.0,81.9416,82.0056,81.8696,81.9096,33656.0
2015-06-05 12:30:00,102.4,102.41,102.31,102.39,19273.0,81.8936,81.9016,81.8216,81.8856,19273.0
2015-06-05 12:35:00,102.4,102.41,102.32,102.39,18760.0,81.8936,81.9016,81.8296,81.8856,18760.0
2015-06-05 12:40:00,102.41,102.57,102.31,102.48,42528.0,81.9016,82.0296,81.8216,81.9576,42528.0
2015-06-05 12:45:00,102.47,102.53,102.42,102.48,17618.0,81.9496,81.9976,81.9096,81.9576,17618.0
2015-06-05 12:50:00,102.48,102.58,102.48,102.53,20986.0,81.9576,82.0376,81.9576,81.9976,20986.0
2015-06-05 12:55:00,102.53,102.56,102.47,102.54,21979.0,81.9976,82.0216,81.9496,82.0056,21979.0
2015-06-05 13:00:00,102.52,102.56,102.42,102.45,18736.0,81.9896,82.0216,81.9096,81.9336,18736.0
2015-06-05 13:05:00,102.43,102.44,102.39,102.41,15408.0,81.9176,81.9256,81.8856,81.9016,15408.0
2015-06-05 13:10:00,102.41,102.51,102.35,102.51,39931.0,81.9016,81.9816,81.8536,81.9816,39931.0
2015-06-05 13:15:00,102.52,102.57,102.43,102.57,80222.0,81.9896,82.0296,81.9176,82.0296,80222.0
2015-06-05 13:20:00,102.58,102.59,102.5,102.5,41452.0,82.0376,82.0456,81.9736,81.9736,41452.0
2015-06-05 13:25:00,102.51,102.6,102.46,102.58,33382.0,81.9816,82.0536,81.9416,82.0376,33382.0
2015-06-05 13:30:00,102.6,102.65,102.54,102.61,26297.0,82.0536,82.0935,82.0056,82.0616,26297.0
2015-06-05 13:35:00,102.62,102.62,102.5,102.55,29707.0,82.0696,82.0696,81.9736,82.0136,29707.0
2015-06-05 13:40:00,102.58,102.59,102.45,102.51,41821.0,82.0376,82.0456,81.9336,81.9816,41821.0
2015-06-05 13:45:00,102.52,102.52,102.42,102.42,26250.0,81.9896,81.9896,81.9096,81.9096,26250.0
2015-06-05 13:50:00,102.42,102.48,102.41,102.48,18125.0,81.9096,81.9576,81.9016,81.9576,18125.0
2015-06-05 13:55:00,102.48,102.48,102.37,102.37,112189.0,81.9576,81.9576,81.8696,81.8696,112189.0
2015-06-05 14:00:00,102.37,102.45,102.36,102.45,27387.0,81.8696,81.9336,81.8616,81.9336,27387.0
2015-06-05 14:05:00,102.44,102.48,102.39,102.42,64961.0,81.9256,81.9576,81.8856,81.9096,64961.0
2015-06-05 14:10:00,102.41,102.59,102.41,102.55,62318.0,81.9016,82.0456,81.9016,82.0136,62318.0
2015-06-05 14:15:00,102.55,102.57,102.49,102.54,39726.0,82.0136,82.0296,81.9656,82.0056,39726.0
2015-06-05 14:20:00,102.53,102.64,102.52,102.64,62415.0,81.9976,82.0855,81.9896,82.0855,62415.0
2015-06-05 14:25:00,102.64,102.64,102.5,102.55,28694.0,82.0855,82.0855,81.9736,82.0136,28694.0
2015-06-05 14:30:00,102.56,102.56,102.43,102.49,23701.0,82.0216,82.0216,81.9176,81.9656,23701.0
2015-06-05 14:35:00,102.49,102.49,102.42,102.44,49893.0,81.9656,81.9656,81.9096,81.9256,49893.0
2015-06-05 14:40:00,102.44,102.57,102.43,102.48,42683.0,81.9256,82.0296,81.9176,81.9576,42683.0
2015-06-05 14:45:00,102.47,102.57,102.46,102.55,61784.0,81.9496,82.0296,81.9416,82.0136,61784.0
2015-06-05 14:50:00,102.56,102.63,102.49,102.63,32317.0,82.0216,82.0775,81.9656,82.0775,32317.0
2015-06-05 14:55:00,102.63,102.67,102.51,102.55,69793.0,82.0775,82.1095,81.9816,82.0136,69793.0
2015-06-05 15:00:00,102.55,102.6,102.5,102.52,58872.0,82.0136,82.0536,81.9736,81.9896,58872.0
2015-06-05 15:05:00,102.52,102.6,102.48,102.54,51559.0,81.9896,82.0536,81.9576,82.0056,51559.0
2015-06-05 15:10:00,102.54,102.57,102.48,102.53,34457.0,82.0056,82.0296,81.9576,81.9976,34457.0
2015-06-05 15:15:00,102.52,102.52,102.39,102.39,46114.0,81.9896,81.9896,81.8856,81.8856,46114.0
2015-06-05 15:20:00,102.4,102.45,102.35,102.43,52965.0,81.8936,81.9336,81.8536,81.9176,52965.0
2015-06-05 15:25:00,102.42,102.43,102.33,102.39,47531.0,81.9096,81.9176,81.8376,81.8856,47531.0
2015-06-05 15:30:00,102.39,102.44,102.33,102.43,81439.0,81.8856,81.9256,81.8376,81.9176,81439.0
2015-06-05 15:35:00,102.43,102.43,102.22,102.3,62129.0,81.9176,81.9176,81.7497,81.8136,62129.0
2015-06-05 15:40:00,102.3,102.39,102.23,102.33,64628.0,81.8136,81.8856,81.7577,81.8376,64628.0
2015-06-05 15:45:00,102.33,102.4,102.26,102.39,68710.0,81.8376,81.8936,81.7816,81.8856,68710.0
2015-06-05 15:50:00,102.4,102.4,102.29,102.33,82379.0,81.8936,81.8936,81.8056,81.8376,82379.0
2015-06-05 15:55:00,102.34,102.34,102.23,102.27,311111.0,81.8456,81.8456,81.7577,81.7896,311111.0
2015-06-08 09:30:00,102.13,102.19,101.75,101.9,107766.0,81.6777,81.7257,81.3738,81.4937,107766.0
2015-06-08 09:35:00,101.91,102.2,101.65,101.76,46167.0,81.5017,81.7337,81.2938,81.3818,46167.0
2015-06-08 09:40:00,101.71,101.98,101.37,101.5,114343.0,81.3418,81.5577,81.0699,81.1738,114343.0
2015-06-08 09:45:00,101.47,101.7,101.4,101.62,49191.0,81.1498,81.3338,81.0939,81.2698,49191.0
2015-06-08 09:50:00,101.61,101.62,101.1,101.13,120330.0,81.2618,81.2698,80.8539,80.8779,120330.0
2015-06-08 09:55:00,101.13,101.17,100.92,101.01,160949.0,80.8779,80.9099,80.71,80.782,160949.0
2015-06-08 10:00:00,101.0,101.16,100.96,101.14,80941.0,80.774,80.9019,80.742,80.8859,80941.0
2015-06-08 10:05:00,101.14,101.21,100.95,100.98,81135.0,80.8859,80.9419,80.734,80.758,81135.0
2015-06-08 10:10:00,100.97,101.08,100.92,101.02,125712.0,80.75,80.8379,80.71,80.79,125712.0
2015-06-08 10:15:00,101.02,101.15,100.99,101.11,35322.0,80.79,80.8939,80.766,80.8619,35322.0
2015-06-08 10:20:00,101.09,101.13,101.0,101.11,40903.0,80.8459,80.8779,80.774,80.8619,40903.0
2015-06-08 10:25:00,101.11,101.12,100.99,101.0,35129.0,80.8619,80.8699,80.766,80.774,35129.0
2015-06-08 10:30:00,101.01,101.01,100.81,100.95,53429.0,80.782,80.782,80.622,80.734,53429.0
2015-06-08 10:35:00,100.96,100.96,100.82,100.82,43944.0,80.742,80.742,80.63,80.63,43944.0
2015-06-08 10:40:00,100.82,100.87,100.68,100.68,42978.0,80.63,80.67,80.5181,80.5181,42978.0
2015-06-08 10:45:00,100.68,100.72,100.55,100.57,87208.0,80.5181,80.55,80.4141,80.4301,87208.0
2015-06-08 10:50:00,100.58,100.82,100.52,100.8,140719.0,80.4381,80.63,80.3901,80.614,140719.0
2015-06-08 10:55:00,100.8,100.89,100.79,100.88,38164.0,80.614,80.686,80.606,80.678,38164.0
2015-06-08 11:00:00,100.86,100.9,100.77,100.79,48893.0,80.662,80.694,80.59,80.606,48893.0
2015-06-08 11:05:00,100.79,100.84,100.74,100.78,46042.0,80.606,80.646,80.566,80.598,46042.0
2015-06-08 11:10:00,100.78,100.79,100.67,100.74,82690.0,80.598,80.606,80.5101,80.566,82690.0
2015-06-08 11:15:00,100.73,100.79,100.7,100.75,80435.0,80.558,80.606,80.534,80.574,80435.0
2015-06-08 11:20:00,100.74,100.87,100.73,100.84,55460.0,80.566,80.67,80.558,80.646,55460.0
2015-06-08 11:25:00,100.83,100.87,100.66,100.66,41187.0,80.638,80.67,80.5021,80.5021,41187.0
2015-06-08 11:30:00,100.66,100.69,100.58,100.59,57389.0,80.5021,80.526,80.4381,80.4461,57389.0
2015-06-08 11:35:00,100.59,100.6,100.46,100.58,119581.0,80.4461,80.4541,80.3421,80.4381,119581.0
2015-06-08 11:40:00,100.59,100.74,100.56,100.74,22337.0,80.4461,80.566,80.4221,80.566,22337.0
2015-06-08 11:45:00,100.74,100.79,100.69,100.69,25525.0,80.566,80.606,80.526,80.526,25525.0
2015-06-08 11:50:00,100.68,100.72,100.59,100.68,26020.0,80.5181,80.55,80.4461,80.5181,26020.0
2015-06-08 11:55:00,100.67,100.69,100.55,100.56,25272.0,80.5101,80.526,80.4141,80.4221,25272.0
2015-06-08 12:00:00,100.57,100.71,100.57,100.7,43441.0,80.4301,80.542,80.4301,80.534,43441.0
2015-06-08 12:05:00,100.69,100.71,100.66,100.7,18238.0,80.526,80.542,80.5021,80.534,18238.0
2015-06-08 12:10:00,100.69,100.75,100.68,100.74,23178.0,80.526,80.574,80.5181,80.566,23178.0
2015-06-08 12:15:00,100.74,100.88,100.74,100.82,32839.0,80.566,80.678,80.566,80.63,32839.0
2015-06-08 12:20:00,100.82,100.86,100.82,100.84,27959.0,80.63,80.662,80.63,80.646,27959.0
2015-06-08 12:25:00,100.83,100.83,100.78,100.81,17869.0,80.638,80.638,80.598,80.622,17869.0
2015-06-08 12:30:00,100.81,100.89,100.8,100.86,41356.0,80.622,80.686,80.614,80.662,41356.0
2015-06-08 12:35:00,100.85,100.87,100.73,100.74,37863.0,80.654,80.67,80.558,80.566,37863.0
2015-06-08 12:40:00,100.73,100.77,100.71,100.76,24968.0,80.558,80.59,80.542,80.582,24968.0
2015-06-08 12:45:00,100.75,100.83,100.73,100.83,24220.0,80.574,80.638,80.558,80.638,24220.0
2015-06-08 12:50:00,100.84,100.85,100.78,100.84,27782.0,80.646,80.654,80.598,80.646,27782.0
2015-06-08 12:55:00,100.83,100.88,100.81,100.86,33184.0,80.638,80.678,80.622,80.662,33184.0
2015-06-08 13:00:00,100.86,100.92,100.81,100.84,38627.0,80.662,80.71,80.622,80.646,38627.0
2015-06-08 13:05:00,100.84,100.89,100.83,100.89,31962.0,80.646,80.686,80.638,80.686,31962.0
2015-06-08 13:10:00,100.88,100.91,100.83,100.87,35059.0,80.678,80.702,80.638,80.67,35059.0
2015-06-08 13:15:00,100.86,100.91,100.85,100.89,34249.0,80.662,80.702,80.654,80.686,34249.0
2015-06-08 13:20:00,100.9,100.99,100.85,100.88,60960.0,80.694,80.766,80.654,80.678,60960.0
2015-06-08 13:25:00,100.87,100.88,100.81,100.84,36289.0,80.67,80.678,80.622,80.646,36289.0
2015-06-08 13:30:00,100.85,100.88,100.8,100.82,38542.0,80.654,80.678,80.614,80.63,38542.0
2015-06-08 13:35:00,100.83,100.83,100.62,100.69,49968.0,80.638,80.638,80.4701,80.526,49968.0
2015-06-08 13:40:00,100.7,100.79,100.67,100.79,23579.0,80.534,80.606,80.5101,80.606,23579.0
2015-06-08 13:45:00,100.79,100.94,100.79,100.9,33564.0,80.606,80.726,80.606,80.694,33564.0
2015-06-08 13:50:00,100.9,100.92,100.82,100.89,27161.0,80.694,80.71,80.63,80.686,27161.0
2015-06-08 13:55:00,100.9,100.96,100.86,100.9,20429.0,80.694,80.742,80.662,80.694,20429.0
2015-06-08 14:00:00,100.89,100.89,100.83,100.85,20150.0,80.686,80.686,80.638,80.654,20150.0
2015-06-08 14:05:00,100.85,100.86,100.79,100.81,24870.0,80.654,80.662,80.606,80.622,24870.0
2015-06-08 14:10:00,100.81,100.85,100.75,100.85,26164.0,80.622,80.654,80.574,80.654,26164.0
2015-06-08 14:15:00,100.85,100.88,100.79,100.85,22908.0,80.654,80.678,80.606,80.654,22908.0
2015-06-08 14:20:00,100.84,100.85,100.78,100.81,21901.0,80.646,80.654,80.598,80.622,21901.0
2015-06-08 14:25:00,100.81,100.86,100.78,100.84,23919.0,80.622,80.662,80.598,80.646,23919.0
2015-06-08 14:30:00,100.85,101.02,100.83,101.02,73947.0,80.654,80.79,80.638,80.79,73947.0
2015-06-08 14:35:00,101.03,101.09,100.99,100.99,39337.0,80.798,80.8459,80.766,80.766,39337.0
2015-06-08 14:40:00,100.98,101.09,100.97,101.02,47003.0,80.758,80.8459,80.75,80.79,47003.0
2015-06-08 14:45:00,101.03,101.07,100.98,101.06,20897.0,80.798,80.83,80.758,80.822,20897.0
2015-06-08 14:50:00,101.06,101.07,100.98,101.04,37478.0,80.822,80.83,80.758,80.806,37478.0
2015-06-08 14:55:00,101.05,101.16,101.04,101.12,49046.0,80.814,80.9019,80.806,80.8699,49046.0
2015-06-08 15:00:00,101.13,101.13,101.04,101.05,36173.0,80.8779,80.8779,80.806,80.814,36173.0
2015-06-08 15:05:00,101.05,101.08,100.99,100.99,48315.0,80.814,80.8379,80.766,80.766,48315.0
2015-06-08 15:10:00,101.0,101.04,100.91,101.04,78768.0,80.774,80.806,80.702,80.806,78768.0
2015-06-08 15:15:00,101.04,101.06,101.0,101.04,56770.0,80.806,80.822,80.774,80.806,56770.0
2015-06-08 15:20:00,101.02,101.03,100.85,100.87,42915.0,80.79,80.798,80.654,80.67,42915.0
2015-06-08 15:25:00,100.87,100.87,100.81,100.85,102034.0,80.67,80.67,80.622,80.654,102034.0
2015-06-08 15:30:00,100.85,100.99,100.83,100.92,71420.0,80.654,80.766,80.638,80.71,71420.0
2015-06-08 15:35:00,100.91,100.92,100.83,100.84,76976.0,80.702,80.71,80.638,80.646,76976.0
2015-06-08 15:40:00,100.84,100.89,100.79,100.84,86437.0,80.646,80.686,80.606,80.646,86437.0
2015-06-08 15:45:00,100.83,100.88,100.77,100.84,75100.0,80.638,80.678,80.59,80.646,75100.0
2015-06-08 15:50:00,100.84,100.9,100.77,100.79,188412.0,80.646,80.694,80.59,80.606,188412.0
2015-06-08 15:55:00,100.8,100.85,100.71,100.72,207700.0,80.614,80.654,80.542,80.55,207700.0
2015-06-09 09:30:00,100.42,100.94,100.37,100.85,114766.0,80.3101,80.726,80.2701,80.654,114766.0
2015-06-09 09:35:00,100.9,100.9,100.37,100.46,88863.0,80.694,80.694,80.2701,80.3421,88863.0
2015-06-09 09:40:00,100.48,100.57,100.23,100.27,110080.0,80.3581,80.4301,80.1582,80.1902,110080.0
2015-06-09 09:45:00,100.25,100.46,100.24,100.31,66085.0,80.1742,80.3421,80.1662,80.2221,66085.0
2015-06-09 09:50:00,100.31,100.42,100.23,100.27,61356.0,80.2221,80.3101,80.1582,80.1902,61356.0
2015-06-09 09:55:00,100.29,100.32,100.08,100.16,46955.0,80.2062,80.2301,80.0382,80.1022,46955.0
2015-06-09 10:00:00,100.15,100.17,99.92,99.95,94667.0,80.0942,80.1102,79.9102,79.9342,94667.0
2015-06-09 10:05:00,99.95,100.11,99.87,100.06,170809.0,79.9342,80.0622,79.8703,80.0222,170809.0
2015-06-09 10:10:00,100.06,100.39,100.05,100.32,77855.0,80.0222,80.2861,80.0142,80.2301,77855.0
2015-06-09 10:15:00,100.31,100.38,100.27,100.28,65557.0,80.2221,80.2781,80.1902,80.1982,65557.0
2015-06-09 10:20:00,100.29,100.4,100.23,100.29,59160.0,80.2062,80.2941,80.1582,80.2062,59160.0
2015-06-09 10:25:00,100.24,100.35,100.15,100.29,36688.0,80.1662,80.2541,80.0942,80.2062,36688.0
2015-06-09 10:30:00,100.29,100.34,100.2,100.28,27957.0,80.2062,80.2461,80.1342,80.1982,27957.0
2015-06-09 10:35:00,100.31,100.38,100.31,100.37,39029.0,80.2221,80.2781,80.2221,80.2701,39029.0
2015-06-09 10:40:00,100.36,100.55,100.35,100.4,45171.0,80.2621,80.4141,80.2541,80.2941,45171.0
2015-06-09 10:45:00,100.4,100.44,100.3,100.42,31934.0,80.2941,80.3261,80.2141,80.3101,31934.0
2015-06-09 10:50:00,100.42,100.49,100.32,100.42,35914.0,80.3101,80.3661,80.2301,80.3101,35914.0
2015-06-09 10:55:00,100.42,100.43,100.31,100.35,54572.0,80.3101,80.3181,80.2221,80.2541,54572.0
2015-06-09 11:00:00,100.35,100.44,100.29,100.41,94589.0,80.2541,80.3261,80.2062,80.3021,94589.0
2015-06-09 11:05:00,100.42,100.42,100.26,100.28,43265.0,80.3101,80.3101,80.1822,80.1982,43265.0
2015-06-09 11:10:00,100.3,100.32,100.19,100.21,37579.0,80.2141,80.2301,80.1262,80.1422,37579.0
2015-06-09 11:15:00,100.2,100.2,100.05,100.18,85825.0,80.1342,80.1342,80.0142,80.1182,85825.0
2015-06-09 11:20:00,100.19,100.26,100.15,100.19,35946.0,80.1262,80.1822,80.0942,80.1262,35946.0
2015-06-09 11:25:00,100.2,100.26,100.16,100.16,28448.0,80.1342,80.1822,80.1022,80.1022,28448.0
2015-06-09 11:30:00,100.16,100.29,100.15,100.27,38141.0,80.1022,80.2062,80.0942,80.1902,38141.0
2015-06-09 11:35:00,100.26,100.33,100.19,100.21,73278.0,80.1822,80.2381,80.1262,80.1422,73278.0
2015-06-09 11:40:00,100.22,100.41,100.22,100.33,81302.0,80.1502,80.3021,80.1502,80.2381,81302.0
2015-06-09 11:45:00,100.32,100.36,100.3,100.3,26580.0,80.2301,80.2621,80.2141,80.2141,26580.0
2015-06-09 11:50:00,100.29,100.29,100.17,100.23,43688.0,80.2062,80.2062,80.1102,80.1582,43688.0
2015-06-09 11:55:00,100.23,100.29,100.21,100.24,37319.0,80.1582,80.2062,80.1422,80.1662,37319.0
2015-06-09 12:00:00,100.25,100.29,100.16,100.2,44724.0,80.1742,80.2062,80.1022,80.1342,44724.0
2015-06-09 12:05:00,100.2,100.26,100.15,100.26,19676.0,80.1342,80.1822,80.0942,80.1822,19676.0
2015-06-09 12:10:00,100.26,100.26,100.15,100.2,24590.0,80.1822,80.1822,80.0942,80.1342,24590.0
2015-06-09 12:15:00,100.2,100.21,100.06,100.06,55923.0,80.1342,80.1422,80.0222,80.0222,55923.0
2015-06-09 12:20:00,100.05,100.1,100.0,100.02,25593.0,80.0142,80.0542,79.9742,79.9902,25593.0
2015-06-09 12:25:00,100.02,100.04,99.99,100.02,29427.0,79.9902,80.0062,79.9662,79.9902,29427.0
2015-06-09 12:30:00,100.02,100.04,99.99,99.99,66734.0,79.9902,80.0062,79.9662,79.9662,66734.0
2015-06-09 12:35:00,99.99,100.06,99.94,100.06,46324.0,79.9662,80.0222,79.9262,80.0222,46324.0
2015-06-09 12:40:00,100.06,100.06,99.97,99.98,31692.0,80.0222,80.0222,79.9502,79.9582,31692.0
2015-06-09 12:45:00,99.98,100.03,99.96,100.02,23674.0,79.9582,79.9982,79.9422,79.9902,23674.0
2015-06-09 12:50:00,100.02,100.02,99.91,99.92,37963.0,79.9902,79.9902,79.9023,79.9102,37963.0
2015-06-09 12:55:00,99.92,100.03,99.91,100.01,39284.0,79.9102,79.9982,79.9023,79.9822,39284.0
2015-06-09 13:00:00,100.0,100.19,100.0,100.09,86504.0,79.9742,80.1262,79.9742,80.0462,86504.0
2015-06-09 13:05:00,100.1,100.1,99.99,100.03,45934.0,80.0542,80.0542,79.9662,79.9982,45934.0
2015-06-09 13:10:00,100.03,100.04,99.94,99.94,33633.0,79.9982,80.0062,79.9262,79.9262,33633.0
2015-06-09 13:15:00,99.94,99.96,99.91,99.95,30883.0,79.9262,79.9422,79.9023,79.9342,30883.0
2015-06-09 13:20:00,99.96,99.99,99.88,99.89,36216.0,79.9422,79.9662,79.8783,79.8863,36216.0
2015-06-09 13:25:00,99.89,99.98,99.88,99.97,105106.0,79.8863,79.9582,79.8783,79.9502,105106.0
2015-06-09 13:30:00,99.98,99.98,99.9,99.91,31867.0,79.9582,79.9582,79.8943,79.9023,31867.0
2015-06-09 13:35:00,99.92,99.92,99.86,99.89,64096.0,79.9102,79.9102,79.8623,79.8863,64096.0
2015-06-09 13:40:00,99.9,99.91,99.79,99.79,53591.0,79.8943,79.9023,79.8063,79.8063,53591.0
2015-06-09 13:45:00,99.79,99.85,99.75,99.83,51457.0,79.8063,79.8543,79.7743,79.8383,51457.0
2015-06-09 13:50:00,99.83,99.86,99.76,99.78,37410.0,79.8383,79.8623,79.7823,79.7983,37410.0
2015-06-09 13:55:00,99.78,99.79,99.68,99.73,85879.0,79.7983,79.8063,79.7183,79.7583,85879.0
2015-06-09 14:00:00,99.74,99.84,99.69,99.83,88822.0,79.7663,79.8463,79.7263,79.8383,88822.0
2015-06-09 14:05:00,99.82,99.86,99.76,99.77,31719.0,79.8303,79.8623,79.7823,79.7903,31719.0
2015-06-09 14:10:00,99.77,99.79,99.65,99.67,28624.0,79.7903,79.8063,79.6943,79.7103,28624.0
2015-06-09 14:15:00,99.68,99.75,99.65,99.75,25008.0,79.7183,79.7743,79.6943,79.7743,25008.0
2015-06-09 14:20:00,99.75,99.76,99.66,99.67,32605.0,79.7743,79.7823,79.7023,79.7103,32605.0
2015-06-09 14:25:00,99.66,99.77,99.66,99.74,44364.0,79.7023,79.7903,79.7023,79.7663,44364.0
2015-06-09 14:30:00,99.74,99.8,99.72,99.8,52619.0,79.7663,79.8143,79.7503,79.8143,52619.0
2015-06-09 14:35:00,99.8,99.9,99.77,99.87,44301.0,79.8143,79.8943,79.7903,79.8703,44301.0
2015-06-09 14:40:00,99.88,99.9,99.8,99.82,37826.0,79.8783,79.8943,79.8143,79.8303,37826.0
2015-06-09 14:45:00,99.83,99.86,99.75,99.76,36557.0,79.8383,79.8623,79.7743,79.7823,36557.0
2015-06-09 14:50:00,99.77,99.8,99.61,99.69,65180.0,79.7903,79.8143,79.6623,79.7263,65180.0
2015-06-09 14:55:00,99.69,99.72,99.65,99.67,38436.0,79.7263,79.7503,79.6943,79.7103,38436.0
2015-06-09 15:00:00,99.67,99.77,99.61,99.7,44029.0,79.7103,79.7903,79.6623,79.7343,44029.0
2015-06-09 15:05:00,99.71,99.76,99.69,99.71,103506.0,79.7423,79.7823,79.7263,79.7423,103506.0
2015-06-09 15:10:00,99.72,99.75,99.68,99.68,64347.0,79.7503,79.7743,79.7183,79.7183,64347.0
2015-06-09 15:15:00,99.67,99.74,99.64,99.7,45024.0,79.7103,79.7663,79.6863,79.7343,45024.0
2015-06-09 15:20:00,99.69,99.72,99.61,99.67,48431.0,79.7263,79.7503,79.6623,79.7103,48431.0
2015-06-09 15:25:00,99.68,99.68,99.47,99.51,82669.0,79.7183,79.7183,79.5504,79.5824,82669.0
2015-06-09 15:30:00,99.5,99.56,99.48,99.55,71260.0,79.5744,79.6223,79.5584,79.6143,71260.0
2015-06-09 15:35:00,99.55,99.64,99.51,99.62,72120.0,79.6143,79.6863,79.5824,79.6703,72120.0
2015-06-09 15:40:00,99.62,99.64,99.56,99.59,70370.0,79.6703,79.6863,79.6223,79.6463,70370.0
2015-06-09 15:45:00,99.58,99.67,99.49,99.67,148475.0,79.6383,79.7103,79.5664,79.7103,148475.0
2015-06-09 15:50:00,99.68,99.82,99.68,99.76,194256.0,79.7183,79.8303,79.7183,79.7823,194256.0
2015-06-09 15:55:00,99.76,99.77,99.64,99.64,326694.0,79.7823,79.7903,79.6863,79.6863,326694.0
2015-06-10 09:30:00,100.0,100.19,99.62,99.69,150567.0,79.9742,80.1262,79.6703,79.7263,150567.0
2015-06-10 09:35:00,99.71,99.76,99.6,99.68,89570.0,79.7423,79.7823,79.6543,79.7183,89570.0
2015-06-10 09:40:00,99.71,99.83,99.5,99.72,71235.0,79.7423,79.8383,79.5744,79.7503,71235.0
2015-06-10 09:45:00,99.71,99.78,99.58,99.61,105380.0,79.7423,79.7983,79.6383,79.6623,105380.0
2015-06-10 09:50:00,99.62,99.7,99.5,99.56,54952.0,79.6703,79.7343,79.5744,79.6223,54952.0
2015-06-10 09:55:00,99.56,99.63,99.31,99.43,125337.0,79.6223,79.6783,79.4224,79.5184,125337.0
2015-06-10 10:00:00,99.44,99.76,99.44,99.73,133796.0,79.5264,79.7823,79.5264,79.7583,133796.0
2015-06-10 10:05:00,99.73,99.73,99.62,99.69,101227.0,79.7583,79.7583,79.6703,79.7263,101227.0
2015-06-10 10:10:00,99.68,99.79,99.64,99.65,143879.0,79.7183,79.8063,79.6863,79.6943,143879.0
2015-06-10 10:15:00,99.65,99.8,99.64,99.71,111134.0,79.6943,79.8143,79.6863,79.7423,111134.0
2015-06-10 10:20:00,99.7,99.75,99.67,99.67,94859.0,79.7343,79.7743,79.7103,79.7103,94859.0
2015-06-10 10:25:00,99.67,99.77,99.67,99.72,62253.0,79.7103,79.7903,79.7103,79.7503,62253.0
2015-06-10 10:30:00,99.72,99.79,99.7,99.7,57756.0,79.7503,79.8063,79.7343,79.7343,57756.0
2015-06-10 10:35:00,99.7,99.74,99.51,99.53,47367.0,79.7343,79.7663,79.5824,79.5983,47367.0
2015-06-10 10:40:00,99.52,99.56,99.46,99.49,57801.0,79.5904,79.6223,79.5424,79.5664,57801.0
2015-06-10 10:45:00,99.5,99.53,99.42,99.5,57854.0,79.5744,79.5983,79.5104,79.5744,57854.0
2015-06-10 10:50:00,99.51,99.52,99.45,99.49,102841.0,79.5824,79.5904,79.5344,79.5664,102841.0
2015-06-10 10:55:00,99.48,99.71,99.48,99.57,58876.0,79.5584,79.7423,79.5584,79.6303,58876.0
2015-06-10 11:00:00,99.59,99.64,99.45,99.46,93405.0,79.6463,79.6863,79.5344,79.5424,93405.0
2015-06-10 11:05:00,99.45,99.51,99.39,99.46,43265.0,79.5344,79.5824,79.4864,79.5424,43265.0
2015-06-10 11:10:00,99.46,99.71,99.42,99.6,555471.0,79.5424,79.7423,79.5104,79.6543,555471.0
2015-06-10 11:15:00,99.61,99.72,99.52,99.54,123817.0,79.6623,79.7503,79.5904,79.6063,123817.0
2015-06-10 11:20:00,99.53,99.56,99.44,99.45,101521.0,79.5983,79.6223,79.5264,79.5344,101521.0
2015-06-10 11:25:00,99.45,99.48,99.34,99.39,157568.0,79.5344,79.5584,79.4464,79.4864,157568.0
2015-06-10 11:30:00,99.39,99.43,99.38,99.42,64744.0,79.4864,79.5184,79.4784,79.5104,64744.0
2015-06-10 11:35:00,99.42,99.53,99.39,99.53,1441258.0,79.5104,79.5983,79.4864,79.5983,1441258.0
2015-06-10 11:40:00,99.53,99.71,99.49,99.68,297957.0,79.5983,79.7423,79.5664,79.7183,297957.0
2015-06-10 11:45:00,99.68,99.7,99.61,99.69,150586.0,79.7183,79.7343,79.6623,79.7263,150586.0
2015-06-10 11:50:00,99.69,99.7,99.63,99.69,79272.0,79.7263,79.7343,79.6783,79.7263,79272.0
2015-06-10 11:55:00,99.69,99.7,99.61,99.62,77096.0,79.7263,79.7343,79.6623,79.6703,77096.0
2015-06-10 12:00:00,99.63,99.7,99.63,99.69,66766.0,79.6783,79.7343,79.6783,79.7263,66766.0
2015-06-10 12:05:00,99.68,99.7,99.59,99.67,59449.0,79.7183,79.7343,79.6463,79.7103,59449.0
2015-06-10 12:10:00,99.67,99.7,99.67,99.69,39878.0,79.7103,79.7343,79.7103,79.7263,39878.0
2015-06-10 12:15:00,99.68,99.7,99.62,99.63,37674.0,79.7183,79.7343,79.6703,79.6783,37674.0
2015-06-10 12:20:00,99.62,99.69,99.61,99.63,58875.0,79.6703,79.7263,79.6623,79.6783,58875.0
2015-06-10 12:25:00,99.65,99.68,99.64,99.66,19360.0,79.6943,79.7183,79.6863,79.7023,19360.0
2015-06-10 12:30:00,99.64,99.7,99.64,99.7,59046.0,79.6863,79.7343,79.6863,79.7343,59046.0
2015-06-10 12:35:00,99.68,99.7,99.62,99.64,53670.0,79.7183,79.7343,79.6703,79.6863,53670.0
2015-06-10 12:40:00,99.63,99.68,99.59,99.63,28823.0,79.6783,79.7183,79.6463,79.6783,28823.0
2015-06-10 12:45:00,99.64,99.68,99.63,99.64,33261.0,79.6863,79.7183,79.6783,79.6863,33261.0
2015-06-10 12:50:00,99.64,99.68,99.61,99.67,28854.0,79.6863,79.7183,79.6623,79.7103,28854.0
2015-06-10 12:55:00,99.68,99.73,99.66,99.69,208195.0,79.7183,79.7583,79.7023,79.7263,208195.0
2015-06-10 13:00:00,99.7,99.71,99.67,99.69,69781.0,79.7343,79.7423,79.7103,79.7263,69781.0
2015-06-10 13:05:00,99.69,99.7,99.61,99.67,206977.0,79.7263,79.7343,79.6623,79.7103,206977.0
2015-06-10 13:10:00,99.68,99.68,99.6,99.64,37479.0,79.7183,79.7183,79.6543,79.6863,37479.0
2015-06-10 13:15:00,99.63,99.66,99.53,99.55,44799.0,79.6783,79.7023,79.5983,79.6143,44799.0
2015-06-10 13:20:00,99.55,99.59,99.49,99.53,65514.0,79.6143,79.6463,79.5664,79.5983,65514.0
2015-06-10 13:25:00,99.54,99.58,99.51,99.56,26106.0,79.6063,79.6383,79.5824,79.6223,26106.0
2015-06-10 13:30:00,99.57,99.57,99.49,99.54,40937.0,79.6303,79.6303,79.5664,79.6063,40937.0
2015-06-10 13:35:00,99.54,99.57,99.52,99.53,28199.0,79.6063,79.6303,79.5904,79.5983,28199.0
2015-06-10 13:40:00,99.53,99.53,99.48,99.49,51634.0,79.5983,79.5983,79.5584,79.5664,51634.0
2015-06-10 13:45:00,99.48,99.55,99.44,99.54,45008.0,79.5584,79.6143,79.5264,79.6063,45008.0
2015-06-10 13:50:00,99.54,99.55,99.49,99.55,132187.0,79.6063,79.6143,79.5664,79.6143,132187.0
2015-06-10 13:55:00,99.55,99.62,99.53,99.58,43336.0,79.6143,79.6703,79.5983,79.6383,43336.0
2015-06-10 14:00:00,99.58,99.72,99.57,99.69,78083.0,79.6383,79.7503,79.6303,79.7263,78083.0
2015-06-10 14:05:00,99.7,99.7,99.51,99.51,57933.0,79.7343,79.7343,79.5824,79.5824,57933.0
2015-06-10 14:10:00,99.52,99.57,99.49,99.55,43302.0,79.5904,79.6303,79.5664,79.6143,43302.0
2015-06-10 14:15:00,99.55,99.6,99.53,99.6,73004.0,79.6143,79.6543,79.5983,79.6543,73004.0
2015-06-10 14:20:00,99.6,99.65,99.53,99.55,45978.0,79.6543,79.6943,79.5983,79.6143,45978.0
2015-06-10 14:25:00,99.55,99.55,99.5,99.5,38667.0,79.6143,79.6143,79.5744,79.5744,38667.0
2015-06-10 14:30:00,99.51,99.54,99.44,99.46,104144.0,79.5824,79.6063,79.5264,79.5424,104144.0
2015-06-10 14:35:00,99.47,99.5,99.47,99.49,51766.0,79.5504,79.5744,79.5504,79.5664,51766.0
2015-06-10 14:40:00,99.48,99.5,99.48,99.49,76283.0,79.5584,79.5744,79.5584,79.5664,76283.0
2015-06-10 14:45:00,99.49,99.51,99.43,99.44,58263.0,79.5664,79.5824,79.5184,79.5264,58263.0
2015-06-10 14:50:00,99.44,99.65,99.43,99.65,59588.0,79.5264,79.6943,79.5184,79.6943,59588.0
2015-06-10 14:55:00,99.65,99.67,99.59,99.65,70329.0,79.6943,79.7103,79.6463,79.6943,70329.0
2015-06-10 15:00:00,99.64,99.65,99.58,99.61,133420.0,79.6863,79.6943,79.6383,79.6623,133420.0
2015-06-10 15:05:00,99.6,99.63,99.57,99.59,76318.0,79.6543,79.6783,79.6303,79.6463,76318.0
2015-06-10 15:10:00,99.59,99.61,99.47,99.49,155644.0,79.6463,79.6623,79.5504,79.5664,155644.0
2015-06-10 15:15:00,99.49,99.58,99.49,99.57,82554.0,79.5664,79.6383,79.5664,79.6303,82554.0
2015-06-10 15:20:00,99.57,99.62,99.54,99.54,162315.0,79.6303,79.6703,79.6063,79.6063,162315.0
2015-06-10 15:25:00,99.55,99.65,99.51,99.64,129535.0,79.6143,79.6943,79.5824,79.6863,129535.0
2015-06-10 15:30:00,99.65,99.74,99.65,99.72,101917.0,79.6943,79.7663,79.6943,79.7503,101917.0
2015-06-10 15:35:00,99.73,99.75,99.69,99.7,88763.0,79.7583,79.7743,79.7263,79.7343,88763.0
2015-06-10 15:40:00,99.7,99.77,99.67,99.76,120058.0,79.7343,79.7903,79.7103,79.7823,120058.0
2015-06-10 15:45:00,99.76,99.92,99.76,99.84,139226.0,79.7823,79.9102,79.7823,79.8463,139226.0
2015-06-10 15:50:00,99.84,99.85,99.64,99.64,200627.0,79.8463,79.8543,79.6863,79.6863,200627.0
2015-06-10 15:55:00,99.65,99.75,99.62,99.65,266720.0,79.6943,79.7743,79.6703,79.6943,266720.0
2015-06-11 09:30:00,100.11,100.2,99.81,100.04,167522.0,80.0622,80.1342,79.8223,80.0062,167522.0
2015-06-11 09:35:00,100.04,100.12,99.9,99.95,93620.0,80.0062,80.0702,79.8943,79.9342,93620.0
2015-06-11 09:40:00,99.98,100.2,99.94,100.2,79700.0,79.9582,80.1342,79.9262,80.1342,79700.0
2015-06-11 09:45:00,100.2,100.2,100.07,100.17,63105.0,80.1342,80.1342,80.0302,80.1102,63105.0
2015-06-11 09:50:00,100.17,100.2,100.1,100.17,80506.0,80.1102,80.1342,80.0542,80.1102,80506.0
2015-06-11 09:55:00,100.17,100.2,100.1,100.17,50747.0,80.1102,80.1342,80.0542,80.1102,50747.0
2015-06-11 10:00:00,100.17,100.44,100.15,100.43,83527.0,80.1102,80.3261,80.0942,80.3181,83527.0
2015-06-11 10:05:00,100.42,100.64,100.42,100.53,90377.0,80.3101,80.4861,80.3101,80.3981,90377.0
2015-06-11 10:10:00,100.53,100.66,100.5,100.55,129183.0,80.3981,80.5021,80.3741,80.4141,129183.0
2015-06-11 10:15:00,100.57,100.75,100.51,100.7,108364.0,80.4301,80.574,80.3821,80.534,108364.0
2015-06-11 10:20:00,100.7,100.87,100.7,100.75,46779.0,80.534,80.67,80.534,80.574,46779.0
2015-06-11 10:25:00,100.73,100.77,100.64,100.64,70937.0,80.558,80.59,80.4861,80.4861,70937.0
2015-06-11 10:30:00,100.65,100.66,100.45,100.5,58967.0,80.4941,80.5021,80.3341,80.3741,58967.0
2015-06-11 10:35:00,100.51,100.51,100.24,100.3,82632.0,80.3821,80.3821,80.1662,80.2141,82632.0
2015-06-11 10:40:00,100.32,100.55,100.32,100.52,49268.0,80.2301,80.4141,80.2301,80.3901,49268.0
2015-06-11 10:45:00,100.54,100.71,100.53,100.67,36691.0,80.4061,80.542,80.3981,80.5101,36691.0
2015-06-11 10:50:00,100.67,100.77,100.61,100.73,106077.0,80.5101,80.59,80.4621,80.558,106077.0
2015-06-11 10:55:00,100.73,100.73,100.55,100.56,44906.0,80.558,80.558,80.4141,80.4221,44906.0
2015-06-11 11:00:00,100.55,100.56,100.44,100.46,90433.0,80.4141,80.4221,80.3261,80.3421,90433.0
2015-06-11 11:05:00,100.45,100.51,100.34,100.51,66864.0,80.3341,80.3821,80.2461,80.3821,66864.0
2015-06-11 11:10:00,100.51,100.64,100.49,100.54,63270.0,80.3821,80.4861,80.3661,80.4061,63270.0
2015-06-11 11:15:00,100.54,100.56,100.42,100.5,55170.0,80.4061,80.4221,80.3101,80.3741,55170.0
2015-06-11 11:20:00,100.5,100.73,100.48,100.72,62613.0,80.3741,80.558,80.3581,80.55,62613.0
2015-06-11 11:25:00,100.73,100.75,100.49,100.52,43379.0,80.558,80.574,80.3661,80.3901,43379.0
2015-06-11 11:30:00,100.52,100.73,100.52,100.72,30988.0,80.3901,80.558,80.3901,80.55,30988.0
2015-06-11 11:35:00,100.72,100.77,100.56,100.7,90576.0,80.55,80.59,80.4221,80.534,90576.0
2015-06-11 11:40:00,100.71,100.82,100.63,100.72,79701.0,80.542,80.63,80.4781,80.55,79701.0
2015-06-11 11:45:00,100.7,100.72,100.62,100.69,35061.0,80.534,80.55,80.4701,80.526,35061.0
2015-06-11 11:50:00,100.7,100.87,100.67,100.8,154423.0,80.534,80.67,80.5101,80.614,154423.0
2015-06-11 11:55:00,100.8,100.88,100.69,100.86,55745.0,80.614,80.678,80.526,80.662,55745.0
2015-06-11 12:00:00,100.88,101.0,100.74,101.0,54117.0,80.678,80.774,80.566,80.774,54117.0
2015-06-11 12:05:00,101.0,101.22,100.98,101.09,70383.0,80.774,80.9499,80.758,80.8459,70383.0
2015-06-11 12:10:00,101.08,101.2,100.97,101.16,50590.0,80.8379,80.9339,80.75,80.9019,50590.0
2015-06-11 12:15:00,101.16,101.26,101.15,101.18,62296.0,80.9019,80.9819,80.8939,80.9179,62296.0
2015-06-11 12:20:00,101.17,101.19,101.06,101.07,28597.0,80.9099,80.9259,80.822,80.83,28597.0
2015-06-11 12:25:00,101.08,101.12,101.0,101.06,20519.0,80.8379,80.8699,80.774,80.822,20519.0
2015-06-11 12:30:00,101.07,101.21,101.04,101.05,22189.0,80.83,80.9419,80.806,80.814,22189.0
2015-06-11 12:35:00,101.05,101.09,100.97,100.98,30583.0,80.814,80.8459,80.75,80.758,30583.0
2015-06-11 12:40:00,100.96,101.04,100.89,100.95,40697.0,80.742,80.806,80.686,80.734,40697.0
2015-06-11 12:45:00,100.95,100.98,100.81,100.83,47925.0,80.734,80.758,80.622,80.638,47925.0
2015-06-11 12:50:00,100.83,100.88,100.79,100.87,27113.0,80.638,80.678,80.606,80.67,27113.0
2015-06-11 12:55:00,100.85,100.85,100.69,100.72,28802.0,80.654,80.654,80.526,80.55,28802.0
2015-06-11 13:00:00,100.72,100.83,100.66,100.8,50343.0,80.55,80.638,80.5021,80.614,50343.0
2015-06-11 13:05:00,100.79,100.93,100.77,100.77,32972.0,80.606,80.718,80.59,80.59,32972.0
2015-06-11 13:10:00,100.76,100.76,100.67,100.72,47572.0,80.582,80.582,80.5101,80.55,47572.0
2015-06-11 13:15:00,100.73,100.83,100.71,100.83,29472.0,80.558,80.638,80.542,80.638,29472.0
2015-06-11 13:20:00,100.85,100.93,100.8,100.92,36235.0,80.654,80.718,80.614,80.71,36235.0
2015-06-11 13:25:00,100.92,100.99,100.89,100.92,51273.0,80.71,80.766,80.686,80.71,51273.0
2015-06-11 13:30:00,100.92,100.99,100.79,100.84,75685.0,80.71,80.766,80.606,80.646,75685.0
2015-06-11 13:35:00,100.84,100.86,100.74,100.75,27977.0,80.646,80.662,80.566,80.574,27977.0
2015-06-11 13:40:00,100.75,100.76,100.71,100.73,21619.0,80.574,80.582,80.542,80.558,21619.0
2015-06-11 13:45:00,100.74,100.85,100.7,100.81,32876.0,80.566,80.654,80.534,80.622,32876.0
2015-06-11 13:50:00,100.8,100.81,100.74,100.75,25924.0,80.614,80.622,80.566,80.574,25924.0
2015-06-11 13:55:00,100.75,100.75,100.69,100.69,44267.0,80.574,80.574,80.526,80.526,44267.0
2015-06-11 14:00:00,100.69,100.75,100.69,100.74,19412.0,80.526,80.574,80.526,80.566,19412.0
2015-06-11 14:05:00,100.74,100.75,100.69,100.75,31717.0,80.566,80.574,80.526,80.574,31717.0
2015-06-11 14:10:00,100.75,100.84,100.72,100.84,50422.0,80.574,80.646,80.55,80.646,50422.0
2015-06-11 14:15:00,100.84,100.92,100.79,100.79,31292.0,80.646,80.71,80.606,80.606,31292.0
2015-06-11 14:20:00,100.79,100.94,100.79,100.93,54872.0,80.606,80.726,80.606,80.718,54872.0
2015-06-11 14:25:00,100.93,101.0,100.92,100.95,35392.0,80.718,80.774,80.71,80.734,35392.0
2015-06-11 14:30:00,100.96,101.0,100.91,101.0,53740.0,80.742,80.774,80.702,80.774,53740.0
2015-06-11 14:35:00,101.0,101.1,100.99,101.02,55535.0,80.774,80.8539,80.766,80.79,55535.0
2015-06-11 14:40:00,101.01,101.06,100.99,101.02,42824.0,80.782,80.822,80.766,80.79,42824.0
2015-06-11 14:45:00,101.0,101.09,100.98,100.99,51694.0,80.774,80.8459,80.758,80.766,51694.0
2015-06-11 14:50:00,101.01,101.03,100.95,101.0,55870.0,80.782,80.798,80.734,80.774,55870.0
2015-06-11 14:55:00,101.0,101.0,100.94,100.96,70865.0,80.774,80.774,80.726,80.742,70865.0
2015-06-11 15:00:00,100.95,101.07,100.95,101.07,67746.0,80.734,80.83,80.734,80.83,67746.0
2015-06-11 15:05:00,101.07,101.3,101.07,101.3,136683.0,80.83,81.0139,80.83,81.0139,136683.0
2015-06-11 15:10:00,101.3,101.36,101.23,101.23,102952.0,81.0139,81.0619,80.9579,80.9579,102952.0
2015-06-11 15:15:00,101.22,101.26,101.15,101.15,59063.0,80.9499,80.9819,80.8939,80.8939,59063.0
2015-06-11 15:20:00,101.14,101.2,101.14,101.17,46348.0,80.8859,80.9339,80.8859,80.9099,46348.0
2015-06-11 15:25:00,101.17,101.18,101.1,101.12,37080.0,80.9099,80.9179,80.8539,80.8699,37080.0
2015-06-11 15:30:00,101.11,101.13,101.08,101.1,82471.0,80.8619,80.8779,80.8379,80.8539,82471.0
2015-06-11 15:35:00,101.1,101.1,100.95,101.0,64718.0,80.8539,80.8539,80.734,80.774,64718.0
2015-06-11 15:40:00,101.0,101.01,100.89,100.95,74573.0,80.774,80.782,80.686,80.734,74573.0
2015-06-11 15:45:00,100.95,101.02,100.92,101.01,135094.0,80.734,80.79,80.71,80.782,135094.0
2015-06-11 15:50:00,101.0,101.01,100.88,100.95,156541.0,80.774,80.782,80.678,80.734,156541.0
2015-06-11 15:55:00,100.95,100.96,100.8,100.95,280845.0,80.734,80.742,80.614,80.734,280845.0
2015-06-12 09:30:00,100.34,100.83,100.3,100.68,112506.0,80.2461,80.638,80.2141,80.5181,112506.0
2015-06-12 09:35:00,100.7,100.74,100.09,100.13,69393.0,80.534,80.566,80.0462,80.0782,69393.0
2015-06-12 09:40:00,100.13,100.44,100.0,100.44,92785.0,80.0782,80.3261,79.9742,80.3261,92785.0
2015-06-12 09:45:00,100.44,100.67,100.33,100.66,61284.0,80.3261,80.5101,80.2381,80.5021,61284.0
2015-06-12 09:50:00,100.67,100.89,100.45,100.89,54858.0,80.5101,80.686,80.3341,80.686,54858.0
2015-06-12 09:55:00,100.91,101.23,100.91,101.13,68481.0,80.702,80.9579,80.702,80.8779,68481.0
2015-06-12 10:00:00,101.15,101.21,100.83,101.19,60553.0,80.8939,80.9419,80.638,80.9259,60553.0
2015-06-12 10:05:00,101.2,101.5,101.07,101.42,113369.0,80.9339,81.1738,80.83,81.1099,113369.0
2015-06-12 10:10:00,101.42,101.45,100.97,101.03,60902.0,81.1099,81.1339,80.75,80.798,60902.0
2015-06-12 10:15:00,101.03,101.07,100.74,100.86,52706.0,80.798,80.83,80.566,80.662,52706.0
2015-06-12 10:20:00,100.88,101.01,100.7,100.99,72978.0,80.678,80.782,80.534,80.766,72978.0
2015-06-12 10:25:00,101.0,101.07,100.8,100.84,42766.0,80.774,80.83,80.614,80.646,42766.0
2015-06-12 10:30:00,100.82,100.88,100.59,100.61,47548.0,80.63,80.678,80.4461,80.4621,47548.0
2015-06-12 10:35:00,100.61,100.7,100.51,100.7,35178.0,80.4621,80.534,80.3821,80.534,35178.0
2015-06-12 10:40:00,100.69,100.77,100.6,100.71,34637.0,80.526,80.59,80.4541,80.542,34637.0
2015-06-12 10:45:00,100.71,100.72,100.57,100.67,28971.0,80.542,80.55,80.4301,80.5101,28971.0
2015-06-12 10:50:00,100.68,100.74,100.59,100.66,35616.0,80.5181,80.566,80.4461,80.5021,35616.0
2015-06-12 10:55:00,100.65,100.71,100.57,100.62,32577.0,80.4941,80.542,80.4301,80.4701,32577.0
2015-06-12 11:00:00,100.6,100.74,100.58,100.72,32264.0,80.4541,80.566,80.4381,80.55,32264.0
2015-06-12 11:05:00,100.72,100.94,100.66,100.94,67787.0,80.55,80.726,80.5021,80.726,67787.0
2015-06-12 11:10:00,100.94,101.29,100.92,101.21,85426.0,80.726,81.0059,80.71,80.9419,85426.0
2015-06-12 11:15:00,101.21,101.27,100.99,101.25,48575.0,80.9419,80.9899,80.766,80.9739,48575.0
2015-06-12 11:20:00,101.25,101.27,101.0,101.13,50767.0,80.9739,80.9899,80.774,80.8779,50767.0
2015-06-12 11:25:00,101.13,101.28,101.11,101.2,42076.0,80.8779,80.9979,80.8619,80.9339,42076.0
2015-06-12 11:30:00,101.2,101.21,100.99,101.08,36014.0,80.9339,80.9419,80.766,80.8379,36014.0
2015-06-12 11:35:00,101.06,101.07,100.91,100.98,29063.0,80.822,80.83,80.702,80.758,29063.0
2015-06-12 11:40:00,100.96,101.01,100.8,100.82,64327.0,80.742,80.782,80.614,80.63,64327.0
2015-06-12 11:45:00,100.81,100.81,100.68,100.7,16817.0,80.622,80.622,80.5181,80.534,16817.0
2015-06-12 11:50:00,100.73,100.75,100.65,100.68,23001.0,80.558,80.574,80.4941,80.5181,23001.0
2015-06-12 11:55:00,100.68,100.9,100.53,100.9,96937.0,80.5181,80.694,80.3981,80.694,96937.0
2015-06-12 12:00:00,100.86,100.87,100.7,100.76,17347.0,80.662,80.67,80.534,80.582,17347.0
2015-06-12 12:05:00,100.78,100.82,100.71,100.81,24247.0,80.598,80.63,80.542,80.622,24247.0
2015-06-12 12:10:00,100.78,100.8,100.65,100.66,15620.0,80.598,80.614,80.4941,80.5021,15620.0
2015-06-12 12:15:00,100.63,100.69,100.56,100.66,17515.0,80.4781,80.526,80.4221,80.5021,17515.0
2015-06-12 12:20:00,100.65,100.7,100.6,100.7,18952.0,80.4941,80.534,80.4541,80.534,18952.0
2015-06-12 12:25:00,100.68,100.73,100.58,100.62,15057.0,80.5181,80.558,80.4381,80.4701,15057.0
2015-06-12 12:30:00,100.6,100.61,100.52,100.55,16353.0,80.4541,80.4621,80.3901,80.4141,16353.0
2015-06-12 12:35:00,100.56,100.6,100.54,100.55,13096.0,80.4221,80.4541,80.4061,80.4141,13096.0
2015-06-12 12:40:00,100.56,100.65,100.52,100.64,23910.0,80.4221,80.4941,80.3901,80.4861,23910.0
2015-06-12 12:45:00,100.64,100.66,100.55,100.58,29424.0,80.4861,80.5021,80.4141,80.4381,29424.0
2015-06-12 12:50:00,100.59,100.69,100.54,100.63,22065.0,80.4461,80.526,80.4061,80.4781,22065.0
2015-06-12 12:55:00,100.62,100.67,100.53,100.58,28391.0,80.4701,80.5101,80.3981,80.4381,28391.0
2015-06-12 13:00:00,100.59,100.65,100.55,100.55,27534.0,80.4461,80.4941,80.4141,80.4141,27534.0
2015-06-12 13:05:00,100.54,100.58,100.52,100.56,14462.0,80.4061,80.4381,80.3901,80.4221,14462.0
2015-06-12 13:10:00,100.55,100.66,100.52,100.64,25222.0,80.4141,80.5021,80.3901,80.4861,25222.0
2015-06-12 13:15:00,100.63,100.68,100.62,100.67,15380.0,80.4781,80.5181,80.4701,80.5101,15380.0
2015-06-12 13:20:00,100.67,100.88,100.67,100.81,32697.0,80.5101,80.678,80.5101,80.622,32697.0
2015-06-12 13:25:00,100.8,100.81,100.72,100.77,11484.0,80.614,80.622,80.55,80.59,11484.0
2015-06-12 13:30:00,100.78,100.81,100.7,100.75,22788.0,80.598,80.622,80.534,80.574,22788.0
2015-06-12 13:35:00,100.75,100.76,100.68,100.68,14530.0,80.574,80.582,80.5181,80.5181,14530.0
2015-06-12 13:40:00,100.66,100.66,100.5,100.51,20337.0,80.5021,80.5021,80.3741,80.3821,20337.0
2015-06-12 13:45:00,100.52,100.63,100.49,100.6,19882.0,80.3901,80.4781,80.3661,80.4541,19882.0
2015-06-12 13:50:00,100.61,100.62,100.5,100.58,20287.0,80.4621,80.4701,80.3741,80.4381,20287.0
2015-06-12 13:55:00,100.56,100.69,100.55,100.69,21946.0,80.4221,80.526,80.4141,80.526,21946.0
2015-06-12 14:00:00,100.69,100.71,100.53,100.53,20235.0,80.526,80.542,80.3981,80.3981,20235.0
2015-06-12 14:05:00,100.52,100.55,100.41,100.44,36188.0,80.3901,80.4141,80.3021,80.3261,36188.0
2015-06-12 14:10:00,100.42,100.52,100.4,100.5,17384.0,80.3101,80.3901,80.2941,80.3741,17384.0
2015-06-12 14:15:00,100.5,100.5,100.42,100.45,15166.0,80.3741,80.3741,80.3101,80.3341,15166.0
2015-06-12 14:20:00,100.45,100.45,100.39,100.4,21150.0,80.3341,80.3341,80.2861,80.2941,21150.0
2015-06-12 14:25:00,100.4,100.41,100.29,100.34,18237.0,80.2941,80.3021,80.2062,80.2461,18237.0
2015-06-12 14:30:00,100.33,100.33,100.17,100.24,46890.0,80.2381,80.2381,80.1102,80.1662,46890.0
2015-06-12 14:35:00,100.22,100.23,100.16,100.16,27587.0,80.1502,80.1582,80.1022,80.1022,27587.0
2015-06-12 14:40:00,100.15,100.31,100.13,100.29,40240.0,80.0942,80.2221,80.0782,80.2062,40240.0
2015-06-12 14:45:00,100.29,100.32,100.26,100.32,24129.0,80.2062,80.2301,80.1822,80.2301,24129.0
2015-06-12 14:50:00,100.31,100.4,100.3,100.37,62464.0,80.2221,80.2941,80.2141,80.2701,62464.0
2015-06-12 14:55:00,100.37,100.37,100.18,100.32,52171.0,80.2701,80.2701,80.1182,80.2301,52171.0
2015-06-12 15:00:00,100.32,100.38,100.28,100.38,38711.0,80.2301,80.2781,80.1982,80.2781,38711.0
2015-06-12 15:05:00,100.37,100.41,100.29,100.39,34971.0,80.2701,80.3021,80.2062,80.2861,34971.0
2015-06-12 15:10:00,100.4,100.44,100.32,100.32,28443.0,80.2941,80.3261,80.2301,80.2301,28443.0
2015-06-12 15:15:00,100.32,100.43,100.32,100.43,32706.0,80.2301,80.3181,80.2301,80.3181,32706.0
2015-06-12 15:20:00,100.43,100.54,100.43,100.53,45750.0,80.3181,80.4061,80.3181,80.3981,45750.0
2015-06-12 15:25:00,100.53,100.56,100.48,100.55,37656.0,80.3981,80.4221,80.3581,80.4141,37656.0
2015-06-12 15:30:00,100.56,100.62,100.5,100.54,49669.0,80.4221,80.4701,80.3741,80.4061,49669.0
2015-06-12 15:35:00,100.53,100.64,100.53,100.59,80819.0,80.3981,80.4861,80.3981,80.4461,80819.0
2015-06-12 15:40:00,100.58,100.69,100.52,100.69,87332.0,80.4381,80.526,80.3901,80.526,87332.0
2015-06-12 15:45:00,100.67,100.67,100.53,100.56,103855.0,80.5101,80.5101,80.3981,80.4221,103855.0
2015-06-12 15:50:00,100.55,100.57,100.47,100.53,73336.0,80.4141,80.4301,80.3501,80.3981,73336.0
2015-06-12 15:55:00,100.53,100.58,100.5,100.5,113525.0,80.3981,80.4381,80.3741,80.3741,113525.0
2015-06-15 09:30:00,99.84,100.42,99.84,100.1,82864.0,79.8463,80.3101,79.8463,80.0542,82864.0
2015-06-15 09:35:00,100.09,100.41,100.0,100.24,36121.0,80.0462,80.3021,79.9742,80.1662,36121.0
2015-06-15 09:40:00,100.26,100.26,100.08,100.1,34163.0,80.1822,80.1822,80.0382,80.0542,34163.0
2015-06-15 09:45:00,100.1,100.23,100.04,100.18,33271.0,80.0542,80.1582,80.0062,80.1182,33271.0
2015-06-15 09:50:00,100.16,100.28,100.09,100.26,65245.0,80.1022,80.1982,80.0462,80.1822,65245.0
2015-06-15 09:55:00,100.25,100.4,100.23,100.36,22029.0,80.1742,80.2941,80.1582,80.2621,22029.0
2015-06-15 10:00:00,100.37,100.72,100.31,100.65,33147.0,80.2701,80.55,80.2221,80.4941,33147.0
2015-06-15 10:05:00,100.64,100.64,100.49,100.5,34406.0,80.4861,80.4861,80.3661,80.3741,34406.0
2015-06-15 10:10:00,100.49,100.55,100.36,100.54,25060.0,80.3661,80.4141,80.2621,80.4061,25060.0
2015-06-15 10:15:00,100.52,100.61,100.42,100.42,24233.0,80.3901,80.4621,80.3101,80.3101,24233.0
2015-06-15 10:20:00,100.46,100.62,100.42,100.42,17965.0,80.3421,80.4701,80.3101,80.3101,17965.0
2015-06-15 10:25:00,100.43,100.57,100.36,100.56,18499.0,80.3181,80.4301,80.2621,80.4221,18499.0
2015-06-15 10:30:00,100.52,100.57,100.4,100.43,18738.0,80.3901,80.4301,80.2941,80.3181,18738.0
2015-06-15 10:35:00,100.43,100.69,100.41,100.58,37559.0,80.3181,80.526,80.3021,80.4381,37559.0
2015-06-15 10:40:00,100.55,100.59,100.38,100.42,23879.0,80.4141,80.4461,80.2781,80.3101,23879.0
2015-06-15 10:45:00,100.41,100.61,100.38,100.53,18161.0,80.3021,80.4621,80.2781,80.3981,18161.0
2015-06-15 10:50:00,100.54,100.54,100.44,100.47,24246.0,80.4061,80.4061,80.3261,80.3501,24246.0
2015-06-15 10:55:00,100.46,100.59,100.44,100.59,21000.0,80.3421,80.4461,80.3261,80.4461,21000.0
2015-06-15 11:00:00,100.59,100.91,100.59,100.87,65902.0,80.4461,80.702,80.4461,80.67,65902.0
2015-06-15 11:05:00,100.86,100.9,100.8,100.84,35487.0,80.662,80.694,80.614,80.646,35487.0
2015-06-15 11:10:00,100.85,101.05,100.83,100.86,35902.0,80.654,80.814,80.638,80.662,35902.0
2015-06-15 11:15:00,100.85,100.89,100.74,100.77,20470.0,80.654,80.686,80.566,80.59,20470.0
2015-06-15 11:20:00,100.75,100.78,100.56,100.62,16443.0,80.574,80.598,80.4221,80.4701,16443.0
2015-06-15 11:25:00,100.63,100.64,100.37,100.4,40381.0,80.4781,80.4861,80.2701,80.2941,40381.0
2015-06-15 11:30:00,100.4,100.53,100.37,100.41,22479.0,80.2941,80.3981,80.2701,80.3021,22479.0
2015-06-15 11:35:00,100.39,100.51,100.37,100.51,21496.0,80.2861,80.3821,80.2701,80.3821,21496.0
2015-06-15 11:40:00,100.5,100.65,100.5,100.59,9449.0,80.3741,80.4941,80.3741,80.4461,9449.0
2015-06-15 11:45:00,100.59,100.82,100.58,100.82,66058.0,80.4461,80.63,80.4381,80.63,66058.0
2015-06-15 11:50:00,100.84,100.86,100.77,100.83,23676.0,80.646,80.662,80.59,80.638,23676.0
2015-06-15 11:55:00,100.81,100.84,100.65,100.7,21943.0,80.622,80.646,80.4941,80.534,21943.0
2015-06-15 12:00:00,100.67,100.73,100.56,100.7,15354.0,80.5101,80.558,80.4221,80.534,15354.0
2015-06-15 12:05:00,100.68,100.73,100.63,100.64,14211.0,80.5181,80.558,80.4781,80.4861,14211.0
2015-06-15 12:10:00,100.64,100.68,100.58,100.63,11317.0,80.4861,80.5181,80.4381,80.4781,11317.0
2015-06-15 12:15:00,100.63,100.73,100.62,100.71,11625.0,80.4781,80.558,80.4701,80.542,11625.0
2015-06-15 12:20:00,100.73,100.75,100.61,100.63,11165.0,80.558,80.574,80.4621,80.4781,11165.0
2015-06-15 12:25:00,100.65,100.65,100.5,100.56,16086.0,80.4941,80.4941,80.3741,80.4221,16086.0
2015-06-15 12:30:00,100.54,100.62,100.54,100.6,10525.0,80.4061,80.4701,80.4061,80.4541,10525.0
2015-06-15 12:35:00,100.59,100.59,100.48,100.52,10515.0,80.4461,80.4461,80.3581,80.3901,10515.0
2015-06-15 12:40:00,100.54,100.6,100.49,100.55,12958.0,80.4061,80.4541,80.3661,80.4141,12958.0
2015-06-15 12:45:00,100.56,100.63,100.54,100.63,11663.0,80.4221,80.4781,80.4061,80.4781,11663.0
2015-06-15 12:50:00,100.63,100.64,100.59,100.6,15580.0,80.4781,80.4861,80.4461,80.4541,15580.0
2015-06-15 12:55:00,100.58,100.63,100.51,100.54,18131.0,80.4381,80.4781,80.3821,80.4061,18131.0
2015-06-15 13:00:00,100.53,100.55,100.5,100.51,11997.0,80.3981,80.4141,80.3741,80.3821,11997.0
2015-06-15 13:05:00,100.52,100.54,100.48,100.53,19567.0,80.3901,80.4061,80.3581,80.3981,19567.0
2015-06-15 13:10:00,100.53,100.56,100.49,100.56,27101.0,80.3981,80.4221,80.3661,80.4221,27101.0
2015-06-15 13:15:00,100.57,100.58,100.53,100.55,16469.0,80.4301,80.4381,80.3981,80.4141,16469.0
2015-06-15 13:20:00,100.56,100.6,100.52,100.53,9465.0,80.4221,80.4541,80.3901,80.3981,9465.0
2015-06-15 13:25:00,100.53,100.57,100.5,100.54,20470.0,80.3981,80.4301,80.3741,80.4061,20470.0
2015-06-15 13:30:00,100.56,100.56,100.49,100.5,21405.0,80.4221,80.4221,80.3661,80.3741,21405.0
2015-06-15 13:35:00,100.5,100.53,100.47,100.52,24507.0,80.3741,80.3981,80.3501,80.3901,24507.0
2015-06-15 13:40:00,100.52,100.55,100.48,100.52,55580.0,80.3901,80.4141,80.3581,80.3901,55580.0
2015-06-15 13:45:00,100.53,100.53,100.47,100.49,44968.0,80.3981,80.3981,80.3501,80.3661,44968.0
2015-06-15 13:50:00,100.49,100.79,100.41,100.6,79210.0,80.3661,80.606,80.3021,80.4541,79210.0
2015-06-15 13:55:00,100.61,100.64,100.49,100.52,15531.0,80.4621,80.4861,80.3661,80.3901,15531.0
2015-06-15 14:00:00,100.53,100.58,100.48,100.57,19408.0,80.3981,80.4381,80.3581,80.4301,19408.0
2015-06-15 14:05:00,100.56,100.64,100.55,100.56,18083.0,80.4221,80.4861,80.4141,80.4221,18083.0
2015-06-15 14:10:00,100.56,100.68,100.55,100.62,20096.0,80.4221,80.5181,80.4141,80.4701,20096.0
2015-06-15 14:15:00,100.62,100.68,100.54,100.66,28490.0,80.4701,80.5181,80.4061,80.5021,28490.0
2015-06-15 14:20:00,100.65,100.67,100.57,100.57,14294.0,80.4941,80.5101,80.4301,80.4301,14294.0
2015-06-15 14:25:00,100.57,100.6,100.52,100.57,17307.0,80.4301,80.4541,80.3901,80.4301,17307.0
2015-06-15 14:30:00,100.58,100.59,100.49,100.53,33094.0,80.4381,80.4461,80.3661,80.3981,33094.0
2015-06-15 14:35:00,100.5,100.57,100.48,100.5,65493.0,80.3741,80.4301,80.3581,80.3741,65493.0
2015-06-15 14:40:00,100.5,100.57,100.48,100.55,41786.0,80.3741,80.4301,80.3581,80.4141,41786.0
2015-06-15 14:45:00,100.54,100.6,100.53,100.57,46517.0,80.4061,80.4541,80.3981,80.4301,46517.0
2015-06-15 14:50:00,100.56,100.57,100.39,100.39,33732.0,80.4221,80.4301,80.2861,80.2861,33732.0
2015-06-15 14:55:00,100.39,100.39,100.23,100.29,31739.0,80.2861,80.2861,80.1582,80.2062,31739.0
2015-06-15 15:00:00,100.29,100.37,100.27,100.37,41817.0,80.2062,80.2701,80.1902,80.2701,41817.0
2015-06-15 15:05:00,100.36,100.46,100.31,100.4,50064.0,80.2621,80.3421,80.2221,80.2941,50064.0
2015-06-15 15:10:00,100.4,100.47,100.34,100.47,27950.0,80.2941,80.3501,80.2461,80.3501,27950.0
2015-06-15 15:15:00,100.45,100.45,100.34,100.36,26708.0,80.3341,80.3341,80.2461,80.2621,26708.0
2015-06-15 15:20:00,100.36,100.49,100.36,100.46,50003.0,80.2621,80.3661,80.2621,80.3421,50003.0
2015-06-15 15:25:00,100.45,100.51,100.4,100.48,43469.0,80.3341,80.3821,80.2941,80.3581,43469.0
2015-06-15 15:30:00,100.47,100.52,100.45,100.52,54552.0,80.3501,80.3901,80.3341,80.3901,54552.0
2015-06-15 15:35:00,100.51,100.58,100.49,100.56,71837.0,80.3821,80.4381,80.3661,80.4221,71837.0
2015-06-15 15:40:00,100.55,100.74,100.52,100.66,51083.0,80.4141,80.566,80.3901,80.5021,51083.0
2015-06-15 15:45:00,100.65,100.71,100.62,100.65,61418.0,80.4941,80.542,80.4701,80.4941,61418.0
2015-06-15 15:50:00,100.65,100.69,100.58,100.59,78737.0,80.4941,80.526,80.4381,80.4461,78737.0
2015-06-15 15:55:00,100.59,100.6,100.52,100.54,153858.0,80.4461,80.4541,80.3901,80.4061,153858.0
2015-06-16 09:30:00,100.4,101.01,100.16,100.93,93260.0,80.2941,80.782,80.1022,80.718,93260.0
2015-06-16 09:35:00,100.93,101.02,100.5,100.81,76672.0,80.718,80.79,80.3741,80.622,76672.0
2015-06-16 09:40:00,100.91,100.92,100.34,100.53,49166.0,80.702,80.71,80.2461,80.3981,49166.0
2015-06-16 09:45:00,100.49,100.68,100.43,100.52,51130.0,80.3661,80.5181,80.3181,80.3901,51130.0
2015-06-16 09:50:00,100.55,100.6,100.47,100.56,91564.0,80.4141,80.4541,80.3501,80.4221,91564.0
2015-06-16 09:55:00,100.56,100.82,100.55,100.59,45071.0,80.4221,80.63,80.4141,80.4461,45071.0
2015-06-16 10:00:00,100.61,100.68,100.54,100.56,46457.0,80.4621,80.5181,80.4061,80.4221,46457.0
2015-06-16 10:05:00,100.58,100.62,100.5,100.6,48945.0,80.4381,80.4701,80.3741,80.4541,48945.0
2015-06-16 10:10:00,100.59,100.59,100.47,100.52,79749.0,80.4461,80.4461,80.3501,80.3901,79749.0
2015-06-16 10:15:00,100.5,100.54,100.43,100.51,46768.0,80.3741,80.4061,80.3181,80.3821,46768.0
2015-06-16 10:20:00,100.5,100.51,100.42,100.47,25406.0,80.3741,80.3821,80.3101,80.3501,25406.0
2015-06-16 10:25:00,100.47,100.47,100.38,100.42,37820.0,80.3501,80.3501,80.2781,80.3101,37820.0
2015-06-16 10:30:00,100.41,100.48,100.38,100.4,47473.0,80.3021,80.3581,80.2781,80.2941,47473.0
2015-06-16 10:35:00,100.4,100.47,100.38,100.42,44108.0,80.2941,80.3501,80.2781,80.3101,44108.0
2015-06-16 10:40:00,100.42,100.58,100.41,100.54,22609.0,80.3101,80.4381,80.3021,80.4061,22609.0
2015-06-16 10:45:00,100.54,100.62,100.53,100.56,42268.0,80.4061,80.4701,80.3981,80.4221,42268.0
2015-06-16 10:50:00,100.55,100.62,100.54,100.56,42272.0,80.4141,80.4701,80.4061,80.4221,42272.0
2015-06-16 10:55:00,100.57,100.66,100.53,100.66,57443.0,80.4301,80.5021,80.3981,80.5021,57443.0
2015-06-16 11:00:00,100.65,100.69,100.57,100.66,47709.0,80.4941,80.526,80.4301,80.5021,47709.0
2015-06-16 11:05:00,100.64,100.79,100.64,100.74,35871.0,80.4861,80.606,80.4861,80.566,35871.0
2015-06-16 11:10:00,100.72,100.93,100.71,100.9,42115.0,80.55,80.718,80.542,80.694,42115.0
2015-06-16 11:15:00,100.91,100.95,100.8,100.82,25899.0,80.702,80.734,80.614,80.63,25899.0
2015-06-16 11:20:00,100.81,100.84,100.65,100.74,24041.0,80.622,80.646,80.4941,80.566,24041.0
2015-06-16 11:25:00,100.73,100.75,100.66,100.66,20461.0,80.558,80.574,80.5021,80.5021,20461.0
2015-06-16 11:30:00,100.65,100.7,100.64,100.67,23946.0,80.4941,80.534,80.4861,80.5101,23946.0
2015-06-16 11:35:00,100.69,100.72,100.59,100.6,27391.0,80.526,80.55,80.4461,80.4541,27391.0
2015-06-16 11:40:00,100.6,100.75,100.6,100.74,25065.0,80.4541,80.574,80.4541,80.566,25065.0
2015-06-16 11:45:00,100.74,100.74,100.64,100.67,19001.0,80.566,80.566,80.4861,80.5101,19001.0
2015-06-16 11:50:00,100.68,100.74,100.66,100.72,16264.0,80.5181,80.566,80.5021,80.55,16264.0
2015-06-16 11:55:00,100.71,100.71,100.58,100.65,22762.0,80.542,80.542,80.4381,80.4941,22762.0
2015-06-16 12:00:00,100.66,100.71,100.6,100.67,21459.0,80.5021,80.542,80.4541,80.5101,21459.0
2015-06-16 12:05:00,100.67,100.73,100.66,100.7,21451.0,80.5101,80.558,80.5021,80.534,21451.0
2015-06-16 12:10:00,100.7,100.73,100.68,100.69,17274.0,80.534,80.558,80.5181,80.526,17274.0
2015-06-16 12:15:00,100.68,100.69,100.59,100.63,16585.0,80.5181,80.526,80.4461,80.4781,16585.0
2015-06-16 12:20:00,100.63,100.67,100.61,100.61,21912.0,80.4781,80.5101,80.4621,80.4621,21912.0
2015-06-16 12:25:00,100.61,100.62,100.55,100.6,13411.0,80.4621,80.4701,80.4141,80.4541,13411.0
2015-06-16 12:30:00,100.59,100.66,100.59,100.63,15562.0,80.4461,80.5021,80.4461,80.4781,15562.0
2015-06-16 12:35:00,100.65,100.71,100.63,100.7,13009.0,80.4941,80.542,80.4781,80.534,13009.0
2015-06-16 12:40:00,100.7,100.73,100.64,100.64,10846.0,80.534,80.558,80.4861,80.4861,10846.0
2015-06-16 12:45:00,100.65,100.65,100.59,100.6,15385.0,80.4941,80.4941,80.4461,80.4541,15385.0
2015-06-16 12:50:00,100.61,100.68,100.58,100.58,18662.0,80.4621,80.5181,80.4381,80.4381,18662.0
2015-06-16 12:55:00,100.58,100.62,100.57,100.59,8781.0,80.4381,80.4701,80.4301,80.4461,8781.0
2015-06-16 13:00:00,100.6,100.63,100.57,100.63,15893.0,80.4541,80.4781,80.4301,80.4781,15893.0
2015-06-16 13:05:00,100.63,100.65,100.58,100.6,23505.0,80.4781,80.4941,80.4381,80.4541,23505.0
2015-06-16 13:10:00,100.6,100.69,100.56,100.64,26078.0,80.4541,80.526,80.4221,80.4861,26078.0
2015-06-16 13:15:00,100.64,100.64,100.6,100.61,18925.0,80.4861,80.4861,80.4541,80.4621,18925.0
2015-06-16 13:20:00,100.6,100.67,100.59,100.66,22740.0,80.4541,80.5101,80.4461,80.5021,22740.0
2015-06-16 13:25:00,100.65,100.69,100.61,100.64,31824.0,80.4941,80.526,80.4621,80.4861,31824.0
2015-06-16 13:30:00,100.66,100.72,100.6,100.63,24640.0,80.5021,80.55,80.4541,80.4781,24640.0
2015-06-16 13:35:00,100.64,100.68,100.63,100.65,21071.0,80.4861,80.5181,80.4781,80.4941,21071.0
2015-06-16 13:40:00,100.66,100.7,100.65,100.66,23533.0,80.5021,80.534,80.4941,80.5021,23533.0
2015-06-16 13:45:00,100.67,100.72,100.66,100.7,16304.0,80.5101,80.55,80.5021,80.534,16304.0
2015-06-16 13:50:00,100.69,100.73,100.67,100.68,14320.0,80.526,80.558,80.5101,80.5181,14320.0
2015-06-16 13:55:00,100.68,100.71,100.64,100.67,25845.0,80.5181,80.542,80.4861,80.5101,25845.0
2015-06-16 14:00:00,100.68,100.7,100.67,100.67,30952.0,80.5181,80.534,80.5101,80.5101,30952.0
2015-06-16 14:05:00,100.67,100.72,100.66,100.66,34891.0,80.5101,80.55,80.5021,80.5021,34891.0
2015-06-16 14:10:00,100.66,100.67,100.64,100.67,30804.0,80.5021,80.5101,80.4861,80.5101,30804.0
2015-06-16 14:15:00,100.68,100.75,100.68,100.73,29726.0,80.5181,80.574,80.5181,80.558,29726.0
2015-06-16 14:20:00,100.74,100.77,100.64,100.68,26668.0,80.566,80.59,80.4861,80.5181,26668.0
2015-06-16 14:25:00,100.69,100.71,100.65,100.67,21819.0,80.526,80.542,80.4941,80.5101,21819.0
2015-06-16 14:30:00,100.67,100.68,100.64,100.65,32169.0,80.5101,80.5181,80.4861,80.4941,32169.0
2015-06-16 14:35:00,100.64,100.68,100.63,100.65,37453.0,80.4861,80.5181,80.4781,80.4941,37453.0
2015-06-16 14:40:00,100.65,100.67,100.58,100.6,22828.0,80.4941,80.5101,80.4381,80.4541,22828.0
2015-06-16 14:45:00,100.6,100.61,100.55,100.61,15725.0,80.4541,80.4621,80.4141,80.4621,15725.0
2015-06-16 14:50:00,100.61,100.64,100.59,100.61,19622.0,80.4621,80.4861,80.4461,80.4621,19622.0
2015-06-16 14:55:00,100.6,100.62,100.55,100.58,15180.0,80.4541,80.4701,80.4141,80.4381,15180.0
2015-06-16 15:00:00,100.59,100.62,100.53,100.58,28500.0,80.4461,80.4701,80.3981,80.4381,28500.0
2015-06-16 15:05:00,100.58,100.6,100.51,100.54,25206.0,80.4381,80.4541,80.3821,80.4061,25206.0
2015-06-16 15:10:00,100.54,100.64,100.5,100.5,57742.0,80.4061,80.4861,80.3741,80.3741,57742.0
2015-06-16 15:15:00,100.51,100.58,100.51,100.53,28751.0,80.3821,80.4381,80.3821,80.3981,28751.0
2015-06-16 15:20:00,100.54,100.55,100.49,100.49,25132.0,80.4061,80.4141,80.3661,80.3661,25132.0
2015-06-16 15:25:00,100.49,100.52,100.49,100.5,56066.0,80.3661,80.3901,80.3661,80.3741,56066.0
2015-06-16 15:30:00,100.5,100.62,100.49,100.59,83466.0,80.3741,80.4701,80.3661,80.4461,83466.0
2015-06-16 15:35:00,100.6,100.62,100.57,100.6,38760.0,80.4541,80.4701,80.4301,80.4541,38760.0
2015-06-16 15:40:00,100.61,100.62,100.53,100.55,43243.0,80.4621,80.4701,80.3981,80.4141,43243.0
2015-06-16 15:45:00,100.56,100.65,100.54,100.57,74188.0,80.4221,80.4941,80.4061,80.4301,74188.0
2015-06-16 15:50:00,100.56,100.6,100.52,100.57,53209.0,80.4221,80.4541,80.3901,80.4301,53209.0
2015-06-16 15:55:00,100.57,100.58,100.48,100.56,236564.0,80.4301,80.4381,80.3581,80.4221,236564.0
2015-06-17 09:30:00,100.88,101.28,100.75,101.23,95663.0,80.678,80.9979,80.574,80.9579,95663.0
2015-06-17 09:35:00,101.21,101.3,100.8,100.86,51363.0,80.9419,81.0139,80.614,80.662,51363.0
2015-06-17 09:40:00,100.86,100.93,100.78,100.79,25161.0,80.662,80.718,80.598,80.606,25161.0
2015-06-17 09:45:00,100.82,100.92,100.59,100.62,61349.0,80.63,80.71,80.4461,80.4701,61349.0
2015-06-17 09:50:00,100.59,100.65,100.46,100.5,45534.0,80.4461,80.4941,80.3421,80.3741,45534.0
2015-06-17 09:55:00,100.49,100.74,100.49,100.72,59962.0,80.3661,80.566,80.3661,80.55,59962.0
2015-06-17 10:00:00,100.71,100.87,100.67,100.84,17157.0,80.542,80.67,80.5101,80.646,17157.0
2015-06-17 10:05:00,100.84,101.0,100.79,100.89,29487.0,80.646,80.774,80.606,80.686,29487.0
2015-06-17 10:10:00,100.94,101.02,100.9,100.97,46167.0,80.726,80.79,80.694,80.75,46167.0
2015-06-17 10:15:00,100.98,100.99,100.89,100.93,33545.0,80.758,80.766,80.686,80.718,33545.0
2015-06-17 10:20:00,100.94,100.96,100.7,100.72,50535.0,80.726,80.742,80.534,80.55,50535.0
2015-06-17 10:25:00,100.72,100.91,100.68,100.69,71045.0,80.55,80.702,80.5181,80.526,71045.0
2015-06-17 10:30:00,100.69,100.7,100.61,100.62,69710.0,80.526,80.534,80.4621,80.4701,69710.0
2015-06-17 10:35:00,100.63,100.67,100.53,100.53,65788.0,80.4781,80.5101,80.3981,80.3981,65788.0
2015-06-17 10:40:00,100.54,100.59,100.52,100.57,16118.0,80.4061,80.4461,80.3901,80.4301,16118.0
2015-06-17 10:45:00,100.6,100.66,100.56,100.63,41589.0,80.4541,80.5021,80.4221,80.4781,41589.0
2015-06-17 10:50:00,100.65,100.69,100.49,100.55,32432.0,80.4941,80.526,80.3661,80.4141,32432.0
2015-06-17 10:55:00,100.55,100.58,100.51,100.52,25577.0,80.4141,80.4381,80.3821,80.3901,25577.0
2015-06-17 11:00:00,100.53,100.65,100.51,100.6,17679.0,80.3981,80.4941,80.3821,80.4541,17679.0
2015-06-17 11:05:00,100.6,100.63,100.48,100.55,64069.0,80.4541,80.4781,80.3581,80.4141,64069.0
2015-06-17 11:10:00,100.55,100.6,100.48,100.52,25624.0,80.4141,80.4541,80.3581,80.3901,25624.0
2015-06-17 11:15:00,100.51,100.57,100.5,100.5,17914.0,80.3821,80.4301,80.3741,80.3741,17914.0
2015-06-17 11:20:00,100.51,100.56,100.48,100.55,15418.0,80.3821,80.4221,80.3581,80.4141,15418.0
2015-06-17 11:25:00,100.54,100.54,100.45,100.49,25953.0,80.4061,80.4061,80.3341,80.3661,25953.0
2015-06-17 11:30:00,100.49,100.5,100.44,100.48,20725.0,80.3661,80.3741,80.3261,80.3581,20725.0
2015-06-17 11:35:00,100.48,100.5,100.44,100.49,17658.0,80.3581,80.3741,80.3261,80.3661,17658.0
2015-06-17 11:40:00,100.5,100.51,100.42,100.42,19390.0,80.3741,80.3821,80.3101,80.3101,19390.0
2015-06-17 11:45:00,100.44,100.51,100.4,100.49,10644.0,80.3261,80.3821,80.2941,80.3661,10644.0
2015-06-17 11:50:00,100.49,100.55,100.47,100.55,17942.0,80.3661,80.4141,80.3501,80.4141,17942.0
2015-06-17 11:55:00,100.55,100.56,100.5,100.53,7760.0,80.4141,80.4221,80.3741,80.3981,7760.0
2015-06-17 12:00:00,100.52,100.57,100.5,100.54,14785.0,80.3901,80.4301,80.3741,80.4061,14785.0
2015-06-17 12:05:00,100.55,100.55,100.46,100.5,16745.0,80.4141,80.4141,80.3421,80.3741,16745.0
2015-06-17 12:10:00,100.5,100.56,100.47,100.53,28425.0,80.3741,80.4221,80.3501,80.3981,28425.0
2015-06-17 12:15:00,100.56,100.58,100.52,100.53,18747.0,80.4221,80.4381,80.3901,80.3981,18747.0
2015-06-17 12:20:00,100.52,100.6,100.52,100.56,9602.0,80.3901,80.4541,80.3901,80.4221,9602.0
2015-06-17 12:25:00,100.57,100.68,100.53,100.67,24121.0,80.4301,80.5181,80.3981,80.5101,24121.0
2015-06-17 12:30:00,100.67,100.71,100.6,100.63,29622.0,80.5101,80.542,80.4541,80.4781,29622.0
2015-06-17 12:35:00,100.63,100.69,100.54,100.58,32995.0,80.4781,80.526,80.4061,80.4381,32995.0
2015-06-17 12:40:00,100.55,100.55,100.37,100.43,45177.0,80.4141,80.4141,80.2701,80.3181,45177.0
2015-06-17 12:45:00,100.42,100.44,100.39,100.41,18460.0,80.3101,80.3261,80.2861,80.3021,18460.0
2015-06-17 12:50:00,100.4,100.41,100.28,100.3,31909.0,80.2941,80.3021,80.1982,80.2141,31909.0
2015-06-17 12:55:00,100.28,100.36,100.22,100.34,24801.0,80.1982,80.2621,80.1502,80.2461,24801.0
2015-06-17 13:00:00,100.34,100.35,100.25,100.32,15376.0,80.2461,80.2541,80.1742,80.2301,15376.0
2015-06-17 13:05:00,100.31,100.34,100.22,100.23,14590.0,80.2221,80.2461,80.1502,80.1582,14590.0
2015-06-17 13:10:00,100.23,100.29,100.23,100.25,28817.0,80.1582,80.2062,80.1582,80.1742,28817.0
2015-06-17 13:15:00,100.24,100.3,100.24,100.25,11194.0,80.1662,80.2141,80.1662,80.1742,11194.0
2015-06-17 13:20:00,100.24,100.25,100.18,100.23,20471.0,80.1662,80.1742,80.1182,80.1582,20471.0
2015-06-17 13:25:00,100.22,100.29,100.2,100.29,14894.0,80.1502,80.2062,80.1342,80.2062,14894.0
2015-06-17 13:30:00,100.29,100.34,100.26,100.3,18610.0,80.2062,80.2461,80.1822,80.2141,18610.0
2015-06-17 13:35:00,100.31,100.33,100.28,100.32,15893.0,80.2221,80.2381,80.1982,80.2301,15893.0
2015-06-17 13:40:00,100.34,100.35,100.25,100.25,12405.0,80.2461,80.2541,80.1742,80.1742,12405.0
2015-06-17 13:45:00,100.26,100.32,100.22,100.31,24211.0,80.1822,80.2301,80.1502,80.2221,24211.0
2015-06-17 13:50:00,100.31,100.48,100.28,100.48,20046.0,80.2221,80.3581,80.1982,80.3581,20046.0
2015-06-17 13:55:00,100.49,100.63,100.37,100.39,38375.0,80.3661,80.4781,80.2701,80.2861,38375.0
2015-06-17 14:00:00,100.37,101.02,100.1,100.82,59812.0,80.2701,80.79,80.0542,80.63,59812.0
2015-06-17 14:05:00,100.85,100.85,100.66,100.72,37581.0,80.654,80.654,80.5021,80.55,37581.0
2015-06-17 14:10:00,100.69,100.78,100.65,100.73,38871.0,80.526,80.598,80.4941,80.558,38871.0
2015-06-17 14:15:00,100.75,100.86,100.66,100.67,32567.0,80.574,80.662,80.5021,80.5101,32567.0
2015-06-17 14:20:00,100.7,100.7,100.48,100.56,117517.0,80.534,80.534,80.3581,80.4221,117517.0
2015-06-17 14:25:00,100.56,100.67,100.55,100.57,52316.0,80.4221,80.5101,80.4141,80.4301,52316.0
2015-06-17 14:30:00,100.54,100.77,100.51,100.65,180106.0,80.4061,80.59,80.3821,80.4941,180106.0
2015-06-17 14:35:00,100.66,100.89,100.63,100.87,77595.0,80.5021,80.686,80.4781,80.67,77595.0
2015-06-17 14:40:00,100.89,101.18,100.87,101.11,74134.0,80.686,80.9179,80.67,80.8619,74134.0
2015-06-17 14:45:00,101.13,101.32,101.1,101.26,87684.0,80.8779,81.0299,80.8539,80.9819,87684.0
2015-06-17 14:50:00,101.28,101.46,101.24,101.45,79890.0,80.9979,81.1419,80.9659,81.1339,79890.0
2015-06-17 14:55:00,101.45,101.47,101.29,101.32,102876.0,81.1339,81.1498,81.0059,81.0299,102876.0
2015-06-17 15:00:00,101.33,101.38,101.23,101.23,55917.0,81.0379,81.0779,80.9579,80.9579,55917.0
2015-06-17 15:05:00,101.24,101.31,101.18,101.18,57565.0,80.9659,81.0219,80.9179,80.9179,57565.0
2015-06-17 15:10:00,101.19,101.31,101.18,101.26,50163.0,80.9259,81.0219,80.9179,80.9819,50163.0
2015-06-17 15:15:00,101.25,101.47,101.25,101.39,60155.0,80.9739,81.1498,80.9739,81.0859,60155.0
2015-06-17 15:20:00,101.38,101.52,101.35,101.49,52335.0,81.0779,81.1898,81.0539,81.1658,52335.0
2015-06-17 15:25:00,101.49,101.5,101.41,101.43,46470.0,81.1658,81.1738,81.1019,81.1179,46470.0
2015-06-17 15:30:00,101.43,101.51,101.39,101.43,93506.0,81.1179,81.1818,81.0859,81.1179,93506.0
2015-06-17 15:35:00,101.42,101.46,101.33,101.35,92430.0,81.1099,81.1419,81.0379,81.0539,92430.0
2015-06-17 15:40:00,101.34,101.37,101.25,101.31,51413.0,81.0459,81.0699,80.9739,81.0219,51413.0
2015-06-17 15:45:00,101.33,101.33,101.12,101.2,68490.0,81.0379,81.0379,80.8699,80.9339,68490.0
2015-06-17 15:50:00,101.2,101.3,101.18,101.23,83937.0,80.9339,81.0139,80.9179,80.9579,83937.0
2015-06-17 15:55:00,101.24,101.29,101.09,101.2,246897.0,80.9659,81.0059,80.8459,80.9339,246897.0
2015-06-18 09:30:00,101.48,101.9,101.28,101.73,66568.0,81.1578,81.4937,80.9979,81.3578,66568.0
2015-06-18 09:35:00,101.78,102.05,101.78,102.05,45572.0,81.3978,81.6137,81.3978,81.6137,45572.0
2015-06-18 09:40:00,102.06,102.4,101.83,101.92,69654.0,81.6217,81.8936,81.4378,81.5097,69654.0
2015-06-18 09:45:00,101.91,102.18,101.9,102.07,70399.0,81.5017,81.7177,81.4937,81.6297,70399.0
2015-06-18 09:50:00,102.06,102.08,101.88,101.89,82650.0,81.6217,81.6377,81.4777,81.4857,82650.0
2015-06-18 09:55:00,101.88,101.95,101.78,101.83,49396.0,81.4777,81.5337,81.3978,81.4378,49396.0
2015-06-18 10:00:00,101.83,102.1,101.78,102.08,76702.0,81.4378,81.6537,81.3978,81.6377,76702.0
2015-06-18 10:05:00,102.1,102.41,102.07,102.35,71688.0,81.6537,81.9016,81.6297,81.8536,71688.0
2015-06-18 10:10:00,102.35,102.38,102.27,102.3,37926.0,81.8536,81.8776,81.7896,81.8136,37926.0
2015-06-18 10:15:00,102.28,102.4,102.27,102.36,21794.0,81.7976,81.8936,81.7896,81.8616,21794.0
2015-06-18 10:20:00,102.36,102.37,102.22,102.33,40883.0,81.8616,81.8696,81.7497,81.8376,40883.0
2015-06-18 10:25:00,102.33,102.4,102.31,102.38,34923.0,81.8376,81.8936,81.8216,81.8776,34923.0
2015-06-18 10:30:00,102.39,102.47,102.24,102.28,41418.0,81.8856,81.9496,81.7656,81.7976,41418.0
2015-06-18 10:35:00,102.28,102.29,102.07,102.12,50398.0,81.7976,81.8056,81.6297,81.6697,50398.0
2015-06-18 10:40:00,102.15,102.17,101.88,101.97,62251.0,81.6937,81.7097,81.4777,81.5497,62251.0
2015-06-18 10:45:00,101.93,102.13,101.93,102.07,44235.0,81.5177,81.6777,81.5177,81.6297,44235.0
2015-06-18 10:50:00,102.06,102.11,101.98,102.01,40838.0,81.6217,81.6617,81.5577,81.5817,40838.0
2015-06-18 10:55:00,102.02,102.02,101.86,101.92,33301.0,81.5897,81.5897,81.4617,81.5097,33301.0
2015-06-18 11:00:00,101.93,102.05,101.89,102.01,39837.0,81.5177,81.6137,81.4857,81.5817,39837.0
2015-06-18 11:05:00,102.03,102.34,102.02,102.32,70164.0,81.5977,81.8456,81.5897,81.8296,70164.0
2015-06-18 11:10:00,102.3,102.41,102.3,102.36,43756.0,81.8136,81.9016,81.8136,81.8616,43756.0
2015-06-18 11:15:00,102.37,102.41,102.25,102.27,36301.0,81.8696,81.9016,81.7736,81.7896,36301.0
2015-06-18 11:20:00,102.26,102.32,102.22,102.23,23869.0,81.7816,81.8296,81.7497,81.7577,23869.0
2015-06-18 11:25:00,102.25,102.32,102.18,102.31,25823.0,81.7736,81.8296,81.7177,81.8216,25823.0
2015-06-18 11:30:00,102.3,102.36,102.25,102.25,26350.0,81.8136,81.8616,81.7736,81.7736,26350.0
2015-06-18 11:35:00,102.25,102.4,102.24,102.4,23288.0,81.7736,81.8936,81.7656,81.8936,23288.0
2015-06-18 11:40:00,102.4,102.54,102.4,102.46,39280.0,81.8936,82.0056,81.8936,81.9416,39280.0
2015-06-18 11:45:00,102.46,102.51,102.38,102.43,30086.0,81.9416,81.9816,81.8776,81.9176,30086.0
2015-06-18 11:50:00,102.43,102.45,102.38,102.42,20838.0,81.9176,81.9336,81.8776,81.9096,20838.0
2015-06-18 11:55:00,102.41,102.55,102.4,102.48,65256.0,81.9016,82.0136,81.8936,81.9576,65256.0
2015-06-18 12:00:00,102.5,102.5,102.41,102.47,33504.0,81.9736,81.9736,81.9016,81.9496,33504.0
2015-06-18 12:05:00,102.46,102.49,102.4,102.46,23973.0,81.9416,81.9656,81.8936,81.9416,23973.0
2015-06-18 12:10:00,102.44,102.48,102.35,102.37,25298.0,81.9256,81.9576,81.8536,81.8696,25298.0
2015-06-18 12:15:00,102.37,102.42,102.28,102.41,39850.0,81.8696,81.9096,81.7976,81.9016,39850.0
2015-06-18 12:20:00,102.41,102.57,102.41,102.54,56726.0,81.9016,82.0296,81.9016,82.0056,56726.0
2015-06-18 12:25:00,102.53,102.54,102.46,102.51,30624.0,81.9976,82.0056,81.9416,81.9816,30624.0
2015-06-18 12:30:00,102.52,102.83,102.52,102.78,52821.0,81.9896,82.2375,81.9896,82.1975,52821.0
2015-06-18 12:35:00,102.8,102.83,102.68,102.78,85084.0,82.2135,82.2375,82.1175,82.1975,85084.0
2015-06-18 12:40:00,102.75,102.78,102.63,102.7,28796.0,82.1735,82.1975,82.0775,82.1335,28796.0
2015-06-18 12:45:00,102.72,102.77,102.7,102.73,31184.0,82.1495,82.1895,82.1335,82.1575,31184.0
2015-06-18 12:50:00,102.74,102.8,102.73,102.77,36542.0,82.1655,82.2135,82.1575,82.1895,36542.0
2015-06-18 12:55:00,102.77,102.78,102.69,102.73,46373.0,82.1895,82.1975,82.1255,82.1575,46373.0
2015-06-18 13:00:00,102.72,102.78,102.67,102.67,31937.0,82.1495,82.1975,82.1095,82.1095,31937.0
2015-06-18 13:05:00,102.67,102.74,102.56,102.57,38216.0,82.1095,82.1655,82.0216,82.0296,38216.0
2015-06-18 13:10:00,102.56,102.61,102.51,102.54,37764.0,82.0216,82.0616,81.9816,82.0056,37764.0
2015-06-18 13:15:00,102.56,102.56,102.45,102.49,46805.0,82.0216,82.0216,81.9336,81.9656,46805.0
2015-06-18 13:20:00,102.48,102.58,102.46,102.58,29111.0,81.9576,82.0376,81.9416,82.0376,29111.0
2015-06-18 13:25:00,102.55,102.65,102.5,102.62,25025.0,82.0136,82.0935,81.9736,82.0696,25025.0
2015-06-18 13:30:00,102.62,102.63,102.52,102.59,30046.0,82.0696,82.0775,81.9896,82.0456,30046.0
2015-06-18 13:35:00,102.59,102.67,102.57,102.64,29386.0,82.0456,82.1095,82.0296,82.0855,29386.0
2015-06-18 13:40:00,102.66,102.66,102.57,102.62,30388.0,82.1015,82.1015,82.0296,82.0696,30388.0
2015-06-18 13:45:00,102.62,102.65,102.54,102.59,42646.0,82.0696,82.0935,82.0056,82.0456,42646.0
2015-06-18 13:50:00,102.58,102.61,102.52,102.61,29321.0,82.0376,82.0616,81.9896,82.0616,29321.0
2015-06-18 13:55:00,102.62,102.66,102.57,102.57,26868.0,82.0696,82.1015,82.0296,82.0296,26868.0
2015-06-18 14:00:00,102.59,102.59,102.46,102.47,31014.0,82.0456,82.0456,81.9416,81.9496,31014.0
2015-06-18 14:05:00,102.47,102.59,102.46,102.47,49249.0,81.9496,82.0456,81.9416,81.9496,49249.0
2015-06-18 14:10:00,102.47,102.58,102.45,102.49,55196.0,81.9496,82.0376,81.9336,81.9656,55196.0
2015-06-18 14:15:00,102.49,102.51,102.45,102.5,48943.0,81.9656,81.9816,81.9336,81.9736,48943.0
2015-06-18 14:20:00,102.49,102.59,102.47,102.5,24446.0,81.9656,82.0456,81.9496,81.9736,24446.0
2015-06-18 14:25:00,102.5,102.51,102.45,102.46,24544.0,81.9736,81.9816,81.9336,81.9416,24544.0
2015-06-18 14:30:00,102.46,102.51,102.42,102.46,25182.0,81.9416,81.9816,81.9096,81.9416,25182.0
2015-06-18 14:35:00,102.46,102.53,102.41,102.53,37025.0,81.9416,81.9976,81.9016,81.9976,37025.0
2015-06-18 14:40:00,102.52,102.52,102.45,102.48,31886.0,81.9896,81.9896,81.9336,81.9576,31886.0
2015-06-18 14:45:00,102.48,102.48,102.41,102.46,28047.0,81.9576,81.9576,81.9016,81.9416,28047.0
2015-06-18 14:50:00,102.47,102.47,102.34,102.4,72855.0,81.9496,81.9496,81.8456,81.8936,72855.0
2015-06-18 14:55:00,102.4,102.46,102.36,102.4,66191.0,81.8936,81.9416,81.8616,81.8936,66191.0
2015-06-18 15:00:00,102.39,102.41,102.37,102.4,61048.0,81.8856,81.9016,81.8696,81.8936,61048.0
2015-06-18 15:05:00,102.4,102.45,102.35,102.37,93243.0,81.8936,81.9336,81.8536,81.8696,93243.0
2015-06-18 15:10:00,102.38,102.47,102.38,102.44,51688.0,81.8776,81.9496,81.8776,81.9256,51688.0
2015-06-18 15:15:00,102.43,102.46,102.39,102.43,53455.0,81.9176,81.9416,81.8856,81.9176,53455.0
2015-06-18 15:20:00,102.44,102.45,102.38,102.4,53169.0,81.9256,81.9336,81.8776,81.8936,53169.0
2015-06-18 15:25:00,102.4,102.49,102.38,102.47,72626.0,81.8936,81.9656,81.8776,81.9496,72626.0
2015-06-18 15:30:00,102.46,102.49,102.42,102.42,64831.0,81.9416,81.9656,81.9096,81.9096,64831.0
2015-06-18 15:35:00,102.42,102.53,102.35,102.39,114289.0,81.9096,81.9976,81.8536,81.8856,114289.0
2015-06-18 15:40:00,102.38,102.43,102.34,102.38,127497.0,81.8776,81.9176,81.8456,81.8776,127497.0
2015-06-18 15:45:00,102.37,102.42,102.3,102.3,62693.0,81.8696,81.9096,81.8136,81.8136,62693.0
2015-06-18 15:50:00,102.31,102.31,102.26,102.26,113416.0,81.8216,81.8216,81.7816,81.7816,113416.0
2015-06-18 15:55:00,102.27,102.32,102.26,102.28,194732.0,81.7896,81.8296,81.7816,81.7976,194732.0
2015-06-19 09:30:00,101.92,102.12,101.68,101.74,820927.0,81.5097,81.6697,81.3178,81.3658,820927.0
2015-06-19 09:35:00,101.73,101.89,101.72,101.85,90449.0,81.3578,81.4857,81.3498,81.4538,90449.0
2015-06-19 09:40:00,101.85,102.0,101.8,101.95,93779.0,81.4538,81.5737,81.4138,81.5337,93779.0
2015-06-19 09:45:00,101.97,102.12,101.9,102.06,52616.0,81.5497,81.6697,81.4937,81.6217,52616.0
2015-06-19 09:50:00,102.07,102.11,101.99,102.1,266892.0,81.6297,81.6617,81.5657,81.6537,266892.0
2015-06-19 09:55:00,102.1,102.12,102.05,102.1,58702.0,81.6537,81.6697,81.6137,81.6537,58702.0
2015-06-19 10:00:00,102.09,102.12,102.05,102.1,54287.0,81.6457,81.6697,81.6137,81.6537,54287.0
2015-06-19 10:05:00,102.09,102.26,102.04,102.24,63057.0,81.6457,81.7816,81.6057,81.7656,63057.0
2015-06-19 10:10:00,102.24,102.26,102.14,102.16,33915.0,81.7656,81.7816,81.6857,81.7017,33915.0
2015-06-19 10:15:00,102.14,102.2,102.07,102.16,22317.0,81.6857,81.7337,81.6297,81.7017,22317.0
2015-06-19 10:20:00,102.16,102.23,102.13,102.22,49368.0,81.7017,81.7577,81.6777,81.7497,49368.0
2015-06-19 10:25:00,102.22,102.23,102.1,102.11,39847.0,81.7497,81.7577,81.6537,81.6617,39847.0
2015-06-19 10:30:00,102.12,102.32,102.12,102.3,166961.0,81.6697,81.8296,81.6697,81.8136,166961.0
2015-06-19 10:35:00,102.32,102.36,102.17,102.17,278934.0,81.8296,81.8616,81.7097,81.7097,278934.0
2015-06-19 10:40:00,102.21,102.21,102.02,102.02,32601.0,81.7417,81.7417,81.5897,81.5897,32601.0
2015-06-19 10:45:00,102.01,102.14,101.99,102.13,28141.0,81.5817,81.6857,81.5657,81.6777,28141.0
2015-06-19 10:50:00,102.14,102.23,102.1,102.23,17939.0,81.6857,81.7577,81.6537,81.7577,17939.0
2015-06-19 10:55:00,102.22,102.24,102.12,102.15,21474.0,81.7497,81.7656,81.6697,81.6937,21474.0
2015-06-19 11:00:00,102.14,102.27,102.12,102.24,36748.0,81.6857,81.7896,81.6697,81.7656,36748.0
2015-06-19 11:05:00,102.24,102.35,102.23,102.33,93654.0,81.7656,81.8536,81.7577,81.8376,93654.0
2015-06-19 11:10:00,102.33,102.33,102.24,102.28,30722.0,81.8376,81.8376,81.7656,81.7976,30722.0
2015-06-19 11:15:00,102.28,102.31,102.21,102.22,39972.0,81.7976,81.8216,81.7417,81.7497,39972.0
2015-06-19 11:20:00,102.21,102.29,102.14,102.15,43498.0,81.7417,81.8056,81.6857,81.6937,43498.0
2015-06-19 11:25:00,102.15,102.17,102.07,102.08,27115.0,81.6937,81.7097,81.6297,81.6377,27115.0
2015-06-19 11:30:00,102.09,102.14,102.07,102.12,25812.0,81.6457,81.6857,81.6297,81.6697,25812.0
2015-06-19 11:35:00,102.13,102.14,102.05,102.13,21722.0,81.6777,81.6857,81.6137,81.6777,21722.0
2015-06-19 11:40:00,102.14,102.15,101.99,102.0,33299.0,81.6857,81.6937,81.5657,81.5737,33299.0
2015-06-19 11:45:00,102.0,102.11,101.98,102.11,49470.0,81.5737,81.6617,81.5577,81.6617,49470.0
2015-06-19 11:50:00,102.1,102.11,102.03,102.07,23697.0,81.6537,81.6617,81.5977,81.6297,23697.0
2015-06-19 11:55:00,102.06,102.08,101.99,102.04,21939.0,81.6217,81.6377,81.5657,81.6057,21939.0
2015-06-19 12:00:00,102.06,102.11,102.01,102.06,18089.0,81.6217,81.6617,81.5817,81.6217,18089.0
2015-06-19 12:05:00,102.06,102.08,101.98,102.01,59486.0,81.6217,81.6377,81.5577,81.5817,59486.0
2015-06-19 12:10:00,102.01,102.05,101.99,102.04,22280.0,81.5817,81.6137,81.5657,81.6057,22280.0
2015-06-19 12:15:00,102.04,102.05,101.99,102.0,12491.0,81.6057,81.6137,81.5657,81.5737,12491.0
2015-06-19 12:20:00,102.02,102.04,102.0,102.02,14141.0,81.5897,81.6057,81.5737,81.5897,14141.0
2015-06-19 12:25:00,102.03,102.07,101.99,102.02,12788.0,81.5977,81.6297,81.5657,81.5897,12788.0
2015-06-19 12:30:00,102.0,102.11,101.99,102.1,19424.0,81.5737,81.6617,81.5657,81.6537,19424.0
2015-06-19 12:35:00,102.11,102.11,102.0,102.01,13493.0,81.6617,81.6617,81.5737,81.5817,13493.0
2015-06-19 12:40:00,102.02,102.03,101.99,102.0,17812.0,81.5897,81.5977,81.5657,81.5737,17812.0
2015-06-19 12:45:00,102.0,102.1,102.0,102.09,28590.0,81.5737,81.6537,81.5737,81.6457,28590.0
2015-06-19 12:50:00,102.1,102.11,101.99,102.0,22369.0,81.6537,81.6617,81.5657,81.5737,22369.0
2015-06-19 12:55:00,102.0,102.02,101.91,101.94,36617.0,81.5737,81.5897,81.5017,81.5257,36617.0
2015-06-19 13:00:00,101.94,101.95,101.91,101.95,11413.0,81.5257,81.5337,81.5017,81.5337,11413.0
2015-06-19 13:05:00,101.94,101.95,101.84,101.86,28060.0,81.5257,81.5337,81.4458,81.4617,28060.0
2015-06-19 13:10:00,101.87,101.96,101.85,101.96,20016.0,81.4697,81.5417,81.4538,81.5417,20016.0
2015-06-19 13:15:00,101.96,102.0,101.93,101.94,31635.0,81.5417,81.5737,81.5177,81.5257,31635.0
2015-06-19 13:20:00,101.93,101.95,101.89,101.89,49556.0,81.5177,81.5337,81.4857,81.4857,49556.0
2015-06-19 13:25:00,101.9,101.91,101.87,101.89,60104.0,81.4937,81.5017,81.4697,81.4857,60104.0
2015-06-19 13:30:00,101.88,101.92,101.86,101.89,50738.0,81.4777,81.5097,81.4617,81.4857,50738.0
2015-06-19 13:35:00,101.89,101.9,101.84,101.85,36439.0,81.4857,81.4937,81.4458,81.4538,36439.0
2015-06-19 13:40:00,101.85,101.87,101.76,101.77,50084.0,81.4538,81.4697,81.3818,81.3898,50084.0
2015-06-19 13:45:00,101.77,101.77,101.71,101.73,74901.0,81.3898,81.3898,81.3418,81.3578,74901.0
2015-06-19 13:50:00,101.72,101.73,101.56,101.62,165789.0,81.3498,81.3578,81.2218,81.2698,165789.0
2015-06-19 13:55:00,101.63,101.63,101.54,101.56,50583.0,81.2778,81.2778,81.2058,81.2218,50583.0
2015-06-19 14:00:00,101.56,101.6,101.4,101.42,66202.0,81.2218,81.2538,81.0939,81.1099,66202.0
2015-06-19 14:05:00,101.41,101.48,101.4,101.46,53401.0,81.1019,81.1578,81.0939,81.1419,53401.0
2015-06-19 14:10:00,101.46,101.53,101.45,101.5,74213.0,81.1419,81.1978,81.1339,81.1738,74213.0
2015-06-19 14:15:00,101.5,101.52,101.44,101.45,78498.0,81.1738,81.1898,81.1259,81.1339,78498.0
2015-06-19 14:20:00,101.45,101.46,101.39,101.4,71363.0,81.1339,81.1419,81.0859,81.0939,71363.0
2015-06-19 14:25:00,101.39,101.42,101.24,101.26,76207.0,81.0859,81.1099,80.9659,80.9819,76207.0
2015-06-19 14:30:00,101.26,101.28,101.18,101.19,31996.0,80.9819,80.9979,80.9179,80.9259,31996.0
2015-06-19 14:35:00,101.2,101.23,101.18,101.23,49151.0,80.9339,80.9579,80.9179,80.9579,49151.0
2015-06-19 14:40:00,101.23,101.23,101.12,101.16,38492.0,80.9579,80.9579,80.8699,80.9019,38492.0
2015-06-19 14:45:00,101.16,101.16,101.06,101.09,38223.0,80.9019,80.9019,80.822,80.8459,38223.0
2015-06-19 14:50:00,101.09,101.09,101.0,101.04,55684.0,80.8459,80.8459,80.774,80.806,55684.0
2015-06-19 14:55:00,101.04,101.21,101.03,101.21,46886.0,80.806,80.9419,80.798,80.9419,46886.0
2015-06-19 15:00:00,101.21,101.21,101.1,101.13,44240.0,80.9419,80.9419,80.8539,80.8779,44240.0
2015-06-19 15:05:00,101.12,101.15,101.09,101.09,74267.0,80.8699,80.8939,80.8459,80.8459,74267.0
2015-06-19 15:10:00,101.1,101.17,101.09,101.13,105669.0,80.8539,80.9099,80.8459,80.8779,105669.0
2015-06-19 15:15:00,101.13,101.23,101.1,101.15,78916.0,80.8779,80.9579,80.8539,80.8939,78916.0
2015-06-19 15:20:00,101.16,101.17,101.09,101.12,51365.0,80.9019,80.9099,80.8459,80.8699,51365.0
2015-06-19 15:25:00,101.12,101.21,101.12,101.17,54328.0,80.8699,80.9419,80.8699,80.9099,54328.0
2015-06-19 15:30:00,101.17,101.23,101.09,101.21,67035.0,80.9099,80.9579,80.8459,80.9419,67035.0
2015-06-19 15:35:00,101.21,101.23,101.12,101.13,62652.0,80.9419,80.9579,80.8699,80.8779,62652.0
2015-06-19 15:40:00,101.14,101.33,101.14,101.33,53618.0,80.8859,81.0379,80.8859,81.0379,53618.0
2015-06-19 15:45:00,101.32,101.37,101.24,101.37,73908.0,81.0299,81.0699,80.9659,81.0699,73908.0
2015-06-19 15:50:00,101.36,101.37,101.27,101.28,62364.0,81.0619,81.0699,80.9899,80.9979,62364.0
2015-06-19 15:55:00,101.29,101.34,101.1,101.1,243608.0,81.0059,81.0459,80.8539,80.8539,243608.0
2015-06-22 09:30:00,101.67,101.93,101.67,101.75,88385.0,81.3098,81.5177,81.3098,81.3738,88385.0
2015-06-22 09:35:00,101.7,101.78,101.33,101.42,33669.0,81.3338,81.3978,81.0379,81.1099,33669.0
2015-06-22 09:40:00,101.46,101.52,101.38,101.52,45746.0,81.1419,81.1898,81.0779,81.1898,45746.0
2015-06-22 09:45:00,101.48,101.69,101.42,101.63,36109.0,81.1578,81.3258,81.1099,81.2778,36109.0
2015-06-22 09:50:00,101.64,101.69,101.56,101.66,48907.0,81.2858,81.3258,81.2218,81.3018,48907.0
2015-06-22 09:55:00,101.67,101.77,101.59,101.69,19616.0,81.3098,81.3898,81.2458,81.3258,19616.0
2015-06-22 10:00:00,101.7,101.7,101.55,101.63,40507.0,81.3338,81.3338,81.2138,81.2778,40507.0
2015-06-22 10:05:00,101.65,101.98,101.64,101.93,29026.0,81.2938,81.5577,81.2858,81.5177,29026.0
2015-06-22 10:10:00,101.93,101.97,101.82,101.95,31721.0,81.5177,81.5497,81.4298,81.5337,31721.0
2015-06-22 10:15:00,101.95,101.97,101.84,101.85,23716.0,81.5337,81.5497,81.4458,81.4538,23716.0
2015-06-22 10:20:00,101.85,101.87,101.72,101.72,40576.0,81.4538,81.4697,81.3498,81.3498,40576.0
2015-06-22 10:25:00,101.74,101.75,101.59,101.68,36805.0,81.3658,81.3738,81.2458,81.3178,36805.0
2015-06-22 10:30:00,101.67,101.82,101.67,101.81,29939.0,81.3098,81.4298,81.3098,81.4218,29939.0
2015-06-22 10:35:00,101.82,101.89,101.8,101.87,25518.0,81.4298,81.4857,81.4138,81.4697,25518.0
2015-06-22 10:40:00,101.88,101.99,101.86,101.91,61596.0,81.4777,81.5657,81.4617,81.5017,61596.0
2015-06-22 10:45:00,101.93,101.95,101.88,101.88,44662.0,81.5177,81.5337,81.4777,81.4777,44662.0
2015-06-22 10:50:00,101.88,101.89,101.8,101.85,17142.0,81.4777,81.4857,81.4138,81.4538,17142.0
2015-06-22 10:55:00,101.85,101.95,101.83,101.94,25202.0,81.4538,81.5337,81.4378,81.5257,25202.0
2015-06-22 11:00:00,101.92,101.94,101.87,101.89,49393.0,81.5097,81.5257,81.4697,81.4857,49393.0
2015-06-22 11:05:00,101.88,101.92,101.82,101.86,50991.0,81.4777,81.5097,81.4298,81.4617,50991.0
2015-06-22 11:10:00,101.87,101.9,101.81,101.86,24960.0,81.4697,81.4937,81.4218,81.4617,24960.0
2015-06-22 11:15:00,101.86,101.91,101.84,101.85,18989.0,81.4617,81.5017,81.4458,81.4538,18989.0
2015-06-22 11:20:00,101.87,101.91,101.83,101.84,19385.0,81.4697,81.5017,81.4378,81.4458,19385.0
2015-06-22 11:25:00,101.84,101.91,101.84,101.87,14567.0,81.4458,81.5017,81.4458,81.4697,14567.0
2015-06-22 11:30:00,101.89,101.9,101.87,101.9,18526.0,81.4857,81.4937,81.4697,81.4937,18526.0
2015-06-22 11:35:00,101.9,102.01,101.89,102.01,36885.0,81.4937,81.5817,81.4857,81.5817,36885.0
2015-06-22 11:40:00,102.0,102.01,101.9,101.93,47445.0,81.5737,81.5817,81.4937,81.5177,47445.0
2015-06-22 11:45:00,101.93,101.94,101.87,101.9,21383.0,81.5177,81.5257,81.4697,81.4937,21383.0
2015-06-22 11:50:00,101.89,101.91,101.85,101.9,25452.0,81.4857,81.5017,81.4538,81.4937,25452.0
2015-06-22 11:55:00,101.9,101.91,101.79,101.81,47727.0,81.4937,81.5017,81.4058,81.4218,47727.0
2015-06-22 12:00:00,101.82,101.9,101.77,101.88,36750.0,81.4298,81.4937,81.3898,81.4777,36750.0
2015-06-22 12:05:00,101.87,101.9,101.81,101.84,26014.0,81.4697,81.4937,81.4218,81.4458,26014.0
2015-06-22 12:10:00,101.83,101.87,101.77,101.8,25052.0,81.4378,81.4697,81.3898,81.4138,25052.0
2015-06-22 12:15:00,101.8,101.81,101.76,101.78,32235.0,81.4138,81.4218,81.3818,81.3978,32235.0
2015-06-22 12:20:00,101.77,101.78,101.7,101.72,19714.0,81.3898,81.3978,81.3338,81.3498,19714.0
2015-06-22 12:25:00,101.71,101.72,101.56,101.56,52629.0,81.3418,81.3498,81.2218,81.2218,52629.0
2015-06-22 12:30:00,101.56,101.67,101.53,101.65,27910.0,81.2218,81.3098,81.1978,81.2938,27910.0
2015-06-22 12:35:00,101.66,101.68,101.57,101.64,26347.0,81.3018,81.3178,81.2298,81.2858,26347.0
2015-06-22 12:40:00,101.66,101.68,101.64,101.65,22296.0,81.3018,81.3178,81.2858,81.2938,22296.0
2015-06-22 12:45:00,101.65,101.71,101.59,101.69,27364.0,81.2938,81.3418,81.2458,81.3258,27364.0
2015-06-22 12:50:00,101.69,101.71,101.65,101.68,23216.0,81.3258,81.3418,81.2938,81.3178,23216.0
2015-06-22 12:55:00,101.69,101.71,101.64,101.65,20140.0,81.3258,81.3418,81.2858,81.2938,20140.0
2015-06-22 13:00:00,101.64,101.66,101.6,101.66,21812.0,81.2858,81.3018,81.2538,81.3018,21812.0
2015-06-22 13:05:00,101.66,101.7,101.59,101.59,24468.0,81.3018,81.3338,81.2458,81.2458,24468.0
2015-06-22 13:10:00,101.59,101.64,101.56,101.57,27051.0,81.2458,81.2858,81.2218,81.2298,27051.0
2015-06-22 13:15:00,101.57,101.58,101.52,101.53,11856.0,81.2298,81.2378,81.1898,81.1978,11856.0
2015-06-22 13:20:00,101.53,101.53,101.46,101.46,46531.0,81.1978,81.1978,81.1419,81.1419,46531.0
2015-06-22 13:25:00,101.45,101.46,101.39,101.4,46032.0,81.1339,81.1419,81.0859,81.0939,46032.0
2015-06-22 13:30:00,101.4,101.47,101.38,101.41,29301.0,81.0939,81.1498,81.0779,81.1019,29301.0
2015-06-22 13:35:00,101.4,101.43,101.38,101.4,35686.0,81.0939,81.1179,81.0779,81.0939,35686.0
2015-06-22 13:40:00,101.4,101.49,101.4,101.43,23797.0,81.0939,81.1658,81.0939,81.1179,23797.0
2015-06-22 13:45:00,101.43,101.45,101.42,101.45,21334.0,81.1179,81.1339,81.1099,81.1339,21334.0
2015-06-22 13:50:00,101.45,101.46,101.42,101.44,26666.0,81.1339,81.1419,81.1099,81.1259,26666.0
2015-06-22 13:55:00,101.44,101.51,101.43,101.5,27930.0,81.1259,81.1818,81.1179,81.1738,27930.0
2015-06-22 14:00:00,101.5,101.5,101.44,101.49,17954.0,81.1738,81.1738,81.1259,81.1658,17954.0
2015-06-22 14:05:00,101.5,101.5,101.45,101.45,48850.0,81.1738,81.1738,81.1339,81.1339,48850.0
2015-06-22 14:10:00,101.46,101.48,101.39,101.45,64948.0,81.1419,81.1578,81.0859,81.1339,64948.0
2015-06-22 14:15:00,101.45,101.51,101.42,101.42,22939.0,81.1339,81.1818,81.1099,81.1099,22939.0
2015-06-22 14:20:00,101.43,101.45,101.36,101.36,27407.0,81.1179,81.1339,81.0619,81.0619,27407.0
2015-06-22 14:25:00,101.36,101.4,101.36,101.38,19468.0,81.0619,81.0939,81.0619,81.0779,19468.0
2015-06-22 14:30:00,101.37,101.39,101.3,101.36,43117.0,81.0699,81.0859,81.0139,81.0619,43117.0
2015-06-22 14:35:00,101.36,101.4,101.32,101.33,45140.0,81.0619,81.0939,81.0299,81.0379,45140.0
2015-06-22 14:40:00,101.32,101.33,101.25,101.25,39974.0,81.0299,81.0379,80.9739,80.9739,39974.0
2015-06-22 14:45:00,101.25,101.27,101.2,101.27,61764.0,80.9739,80.9899,80.9339,80.9899,61764.0
2015-06-22 14:50:00,101.26,101.35,101.26,101.33,48098.0,80.9819,81.0539,80.9819,81.0379,48098.0
2015-06-22 14:55:00,101.33,101.42,101.32,101.32,30667.0,81.0379,81.1099,81.0299,81.0299,30667.0
2015-06-22 15:00:00,101.33,101.41,101.33,101.4,40730.0,81.0379,81.1019,81.0379,81.0939,40730.0
2015-06-22 15:05:00,101.4,101.45,101.35,101.44,47983.0,81.0939,81.1339,81.0539,81.1259,47983.0
2015-06-22 15:10:00,101.45,101.46,101.4,101.43,74227.0,81.1339,81.1419,81.0939,81.1179,74227.0
2015-06-22 15:15:00,101.44,101.45,101.36,101.44,53878.0,81.1259,81.1339,81.0619,81.1259,53878.0
2015-06-22 15:20:00,101.45,101.51,101.43,101.49,64917.0,81.1339,81.1818,81.1179,81.1658,64917.0
2015-06-22 15:25:00,101.49,101.52,101.44,101.45,92763.0,81.1658,81.1898,81.1259,81.1339,92763.0
2015-06-22 15:30:00,101.44,101.49,101.42,101.43,45395.0,81.1259,81.1658,81.1099,81.1179,45395.0
2015-06-22 15:35:00,101.43,101.44,101.35,101.37,72603.0,81.1179,81.1259,81.0539,81.0699,72603.0
2015-06-22 15:40:00,101.39,101.42,101.36,101.4,116038.0,81.0859,81.1099,81.0619,81.0939,116038.0
2015-06-22 15:45:00,101.41,101.41,101.32,101.4,96921.0,81.1019,81.1019,81.0299,81.0939,96921.0
2015-06-22 15:50:00,101.41,101.41,101.32,101.33,119107.0,81.1019,81.1019,81.0299,81.0379,119107.0
2015-06-22 15:55:00,101.33,101.44,101.28,101.42,213647.0,81.0379,81.1259,80.9979,81.1099,213647.0
2015-06-23 09:30:00,102.27,102.74,101.94,102.02,171474.0,81.7896,82.1655,81.5257,81.5897,171474.0
2015-06-23 09:35:00,102.02,102.14,102.01,102.05,69449.0,81.5897,81.6857,81.5817,81.6137,69449.0
2015-06-23 09:40:00,102.07,102.1,101.95,101.95,67520.0,81.6297,81.6537,81.5337,81.5337,67520.0
2015-06-23 09:45:00,101.94,102.1,101.89,101.93,45920.0,81.5257,81.6537,81.4857,81.5177,45920.0
2015-06-23 09:50:00,101.91,102.1,101.91,101.93,59482.0,81.5017,81.6537,81.5017,81.5177,59482.0
2015-06-23 09:55:00,101.93,101.95,101.83,101.89,32706.0,81.5177,81.5337,81.4378,81.4857,32706.0
2015-06-23 10:00:00,101.9,102.08,101.9,101.99,51302.0,81.4937,81.6377,81.4937,81.5657,51302.0
2015-06-23 10:05:00,101.97,102.09,101.91,102.0,39748.0,81.5497,81.6457,81.5017,81.5737,39748.0
2015-06-23 10:10:00,101.99,101.99,101.89,101.9,52713.0,81.5657,81.5657,81.4857,81.4937,52713.0
2015-06-23 10:15:00,101.91,101.93,101.64,101.64,70590.0,81.5017,81.5177,81.2858,81.2858,70590.0
2015-06-23 10:20:00,101.66,101.73,101.64,101.66,33262.0,81.3018,81.3578,81.2858,81.3018,33262.0
2015-06-23 10:25:00,101.66,101.72,101.6,101.65,27783.0,81.3018,81.3498,81.2538,81.2938,27783.0
2015-06-23 10:30:00,101.65,101.78,101.63,101.67,23760.0,81.2938,81.3978,81.2778,81.3098,23760.0
2015-06-23 10:35:00,101.67,101.82,101.67,101.72,37960.0,81.3098,81.4298,81.3098,81.3498,37960.0
2015-06-23 10:40:00,101.72,101.74,101.58,101.68,89663.0,81.3498,81.3658,81.2378,81.3178,89663.0
2015-06-23 10:45:00,101.68,101.73,101.67,101.7,35087.0,81.3178,81.3578,81.3098,81.3338,35087.0
2015-06-23 10:50:00,101.71,101.78,101.67,101.77,39272.0,81.3418,81.3978,81.3098,81.3898,39272.0
2015-06-23 10:55:00,101.76,101.77,101.68,101.74,26623.0,81.3818,81.3898,81.3178,81.3658,26623.0
2015-06-23 11:00:00,101.73,101.75,101.67,101.73,56554.0,81.3578,81.3738,81.3098,81.3578,56554.0
2015-06-23 11:05:00,101.73,101.76,101.68,101.7,29922.0,81.3578,81.3818,81.3178,81.3338,29922.0
2015-06-23 11:10:00,101.7,101.71,101.62,101.68,34111.0,81.3338,81.3418,81.2698,81.3178,34111.0
2015-06-23 11:15:00,101.67,101.74,101.61,101.68,41641.0,81.3098,81.3658,81.2618,81.3178,41641.0
2015-06-23 11:20:00,101.68,101.74,101.66,101.72,33522.0,81.3178,81.3658,81.3018,81.3498,33522.0
2015-06-23 11:25:00,101.73,101.77,101.65,101.65,79196.0,81.3578,81.3898,81.2938,81.2938,79196.0
2015-06-23 11:30:00,101.66,101.74,101.65,101.7,39898.0,81.3018,81.3658,81.2938,81.3338,39898.0
2015-06-23 11:35:00,101.7,101.77,101.7,101.71,35598.0,81.3338,81.3898,81.3338,81.3418,35598.0
2015-06-23 11:40:00,101.71,101.75,101.68,101.69,29783.0,81.3418,81.3738,81.3178,81.3258,29783.0
2015-06-23 11:45:00,101.7,101.83,101.69,101.81,27856.0,81.3338,81.4378,81.3258,81.4218,27856.0
2015-06-23 11:50:00,101.82,101.84,101.77,101.8,20924.0,81.4298,81.4458,81.3898,81.4138,20924.0
2015-06-23 11:55:00,101.81,101.84,101.78,101.78,26598.0,81.4218,81.4458,81.3978,81.3978,26598.0
2015-06-23 12:00:00,101.79,101.79,101.64,101.64,28570.0,81.4058,81.4058,81.2858,81.2858,28570.0
2015-06-23 12:05:00,101.64,101.64,101.47,101.5,19250.0,81.2858,81.2858,81.1498,81.1738,19250.0
2015-06-23 12:10:00,101.5,101.59,101.47,101.52,27587.0,81.1738,81.2458,81.1498,81.1898,27587.0
2015-06-23 12:15:00,101.52,101.61,101.52,101.59,29500.0,81.1898,81.2618,81.1898,81.2458,29500.0
2015-06-23 12:20:00,101.57,101.61,101.55,101.58,32774.0,81.2298,81.2618,81.2138,81.2378,32774.0
2015-06-23 12:25:00,101.58,101.65,101.58,101.6,18102.0,81.2378,81.2938,81.2378,81.2538,18102.0
2015-06-23 12:30:00,101.59,101.65,101.56,101.58,19481.0,81.2458,81.2938,81.2218,81.2378,19481.0
2015-06-23 12:35:00,101.59,101.62,101.5,101.51,29225.0,81.2458,81.2698,81.1738,81.1818,29225.0
2015-06-23 12:40:00,101.51,101.57,101.49,101.51,20715.0,81.1818,81.2298,81.1658,81.1818,20715.0
2015-06-23 12:45:00,101.52,101.55,101.44,101.44,25555.0,81.1898,81.2138,81.1259,81.1259,25555.0
2015-06-23 12:50:00,101.44,101.45,101.37,101.39,16228.0,81.1259,81.1339,81.0699,81.0859,16228.0
2015-06-23 12:55:00,101.4,101.4,101.31,101.36,28831.0,81.0939,81.0939,81.0219,81.0619,28831.0
2015-06-23 13:00:00,101.37,101.44,101.36,101.42,15374.0,81.0699,81.1259,81.0619,81.1099,15374.0
2015-06-23 13:05:00,101.42,101.43,101.32,101.38,23256.0,81.1099,81.1179,81.0299,81.0779,23256.0
2015-06-23 13:10:00,101.38,101.41,101.35,101.38,21134.0,81.0779,81.1019,81.0539,81.0779,21134.0
2015-06-23 13:15:00,101.39,101.45,101.38,101.39,25552.0,81.0859,81.1339,81.0779,81.0859,25552.0
2015-06-23 13:20:00,101.4,101.41,101.35,101.39,27807.0,81.0939,81.1019,81.0539,81.0859,27807.0
2015-06-23 13:25:00,101.39,101.4,101.32,101.37,17484.0,81.0859,81.0939,81.0299,81.0699,17484.0
2015-06-23 13:30:00,101.36,101.41,101.35,101.37,23192.0,81.0619,81.1019,81.0539,81.0699,23192.0
2015-06-23 13:35:00,101.36,101.38,101.34,101.37,22000.0,81.0619,81.0779,81.0459,81.0699,22000.0
2015-06-23 13:40:00,101.38,101.42,101.35,101.38,39775.0,81.0779,81.1099,81.0539,81.0779,39775.0
2015-06-23 13:45:00,101.39,101.41,101.31,101.34,35654.0,81.0859,81.1019,81.0219,81.0459,35654.0
2015-06-23 13:50:00,101.34,101.4,101.33,101.39,8390.0,81.0459,81.0939,81.0379,81.0859,8390.0
2015-06-23 13:55:00,101.39,101.43,101.32,101.41,29206.0,81.0859,81.1179,81.0299,81.1019,29206.0
2015-06-23 14:00:00,101.42,101.46,101.38,101.39,23238.0,81.1099,81.1419,81.0779,81.0859,23238.0
2015-06-23 14:05:00,101.39,101.45,101.36,101.37,25041.0,81.0859,81.1339,81.0619,81.0699,25041.0
2015-06-23 14:10:00,101.37,101.42,101.37,101.42,12382.0,81.0699,81.1099,81.0699,81.1099,12382.0
2015-06-23 14:15:00,101.42,101.47,101.42,101.45,13920.0,81.1099,81.1498,81.1099,81.1339,13920.0
2015-06-23 14:20:00,101.44,101.44,101.4,101.41,23702.0,81.1259,81.1259,81.0939,81.1019,23702.0
2015-06-23 14:25:00,101.41,101.42,101.35,101.4,20687.0,81.1019,81.1099,81.0539,81.0939,20687.0
2015-06-23 14:30:00,101.39,101.43,101.36,101.41,29539.0,81.0859,81.1179,81.0619,81.1019,29539.0
2015-06-23 14:35:00,101.4,101.51,101.37,101.49,41266.0,81.0939,81.1818,81.0699,81.1658,41266.0
2015-06-23 14:40:00,101.49,101.57,101.47,101.5,23187.0,81.1658,81.2298,81.1498,81.1738,23187.0
2015-06-23 14:45:00,101.5,101.51,101.42,101.46,35171.0,81.1738,81.1818,81.1099,81.1419,35171.0
2015-06-23 14:50:00,101.46,101.5,101.44,101.46,21816.0,81.1419,81.1738,81.1259,81.1419,21816.0
2015-06-23 14:55:00,101.47,101.51,101.46,101.49,31087.0,81.1498,81.1818,81.1419,81.1658,31087.0
2015-06-23 15:00:00,101.48,101.5,101.43,101.44,29827.0,81.1578,81.1738,81.1179,81.1259,29827.0
2015-06-23 15:05:00,101.43,101.46,101.4,101.43,27502.0,81.1179,81.1419,81.0939,81.1179,27502.0
2015-06-23 15:10:00,101.43,101.46,101.41,101.44,31032.0,81.1179,81.1419,81.1019,81.1259,31032.0
2015-06-23 15:15:00,101.43,101.45,101.41,101.45,81582.0,81.1179,81.1339,81.1019,81.1339,81582.0
2015-06-23 15:20:00,101.45,101.45,101.42,101.44,53020.0,81.1339,81.1339,81.1099,81.1259,53020.0
2015-06-23 15:25:00,101.43,101.44,101.37,101.39,41844.0,81.1179,81.1259,81.0699,81.0859,41844.0
2015-06-23 15:30:00,101.39,101.42,101.34,101.35,77194.0,81.0859,81.1099,81.0459,81.0539,77194.0
2015-06-23 15:35:00,101.36,101.36,101.2,101.21,84935.0,81.0619,81.0619,80.9339,80.9419,84935.0
2015-06-23 15:40:00,101.22,101.24,101.16,101.17,130307.0,80.9499,80.9659,80.9019,80.9099,130307.0
2015-06-23 15:45:00,101.17,101.19,101.1,101.11,147829.0,80.9099,80.9259,80.8539,80.8619,147829.0
2015-06-23 15:50:00,101.11,101.18,101.1,101.16,204917.0,80.8619,80.9179,80.8539,80.9019,204917.0
2015-06-23 15:55:00,101.16,101.17,101.09,101.15,168473.0,80.9019,80.9099,80.8459,80.8939,168473.0
2015-06-24 09:30:00,100.71,100.85,100.42,100.5,152532.0,80.542,80.654,80.3101,80.3741,152532.0
2015-06-24 09:35:00,100.51,100.56,100.39,100.43,72591.0,80.3821,80.4221,80.2861,80.3181,72591.0
2015-06-24 09:40:00,100.42,100.54,100.24,100.48,62850.0,80.3101,80.4061,80.1662,80.3581,62850.0
2015-06-24 09:45:00,100.5,100.52,100.3,100.37,53230.0,80.3741,80.3901,80.2141,80.2701,53230.0
2015-06-24 09:50:00,100.35,100.4,100.15,100.19,40872.0,80.2541,80.2941,80.0942,80.1262,40872.0
2015-06-24 09:55:00,100.21,100.24,100.12,100.12,33367.0,80.1422,80.1662,80.0702,80.0702,33367.0
2015-06-24 10:00:00,100.13,100.16,100.1,100.14,42941.0,80.0782,80.1022,80.0542,80.0862,42941.0
2015-06-24 10:05:00,100.13,100.14,99.92,99.95,100332.0,80.0782,80.0862,79.9102,79.9342,100332.0
2015-06-24 10:10:00,99.95,99.95,99.8,99.81,62962.0,79.9342,79.9342,79.8143,79.8223,62962.0
2015-06-24 10:15:00,99.81,99.93,99.74,99.87,65380.0,79.8223,79.9182,79.7663,79.8703,65380.0
2015-06-24 10:20:00,99.88,99.92,99.78,99.87,32078.0,79.8783,79.9102,79.7983,79.8703,32078.0
2015-06-24 10:25:00,99.87,99.92,99.75,99.89,36347.0,79.8703,79.9102,79.7743,79.8863,36347.0
2015-06-24 10:30:00,99.89,99.94,99.84,99.94,38547.0,79.8863,79.9262,79.8463,79.9262,38547.0
2015-06-24 10:35:00,99.94,100.03,99.91,99.91,53310.0,79.9262,79.9982,79.9023,79.9023,53310.0
2015-06-24 10:40:00,99.91,99.95,99.75,99.8,37552.0,79.9023,79.9342,79.7743,79.8143,37552.0
2015-06-24 10:45:00,99.78,99.78,99.61,99.61,52135.0,79.7983,79.7983,79.6623,79.6623,52135.0
2015-06-24 10:50:00,99.62,99.63,99.56,99.62,31679.0,79.6703,79.6783,79.6223,79.6703,31679.0
2015-06-24 10:55:00,99.63,99.65,99.53,99.55,32747.0,79.6783,79.6943,79.5983,79.6143,32747.0
2015-06-24 11:00:00,99.55,99.56,99.5,99.52,46814.0,79.6143,79.6223,79.5744,79.5904,46814.0
2015-06-24 11:05:00,99.51,99.53,99.35,99.37,115941.0,79.5824,79.5983,79.4544,79.4704,115941.0
2015-06-24 11:10:00,99.36,99.42,99.27,99.28,67141.0,79.4624,79.5104,79.3904,79.3984,67141.0
2015-06-24 11:15:00,99.27,99.38,99.2,99.38,37248.0,79.3904,79.4784,79.3344,79.4784,37248.0
2015-06-24 11:20:00,99.38,99.38,99.34,99.34,44005.0,79.4784,79.4784,79.4464,79.4464,44005.0
2015-06-24 11:25:00,99.34,99.36,99.24,99.29,46210.0,79.4464,79.4624,79.3664,79.4064,46210.0
2015-06-24 11:30:00,99.28,99.31,99.24,99.24,22748.0,79.3984,79.4224,79.3664,79.3664,22748.0
2015-06-24 11:35:00,99.23,99.25,99.15,99.16,33034.0,79.3584,79.3744,79.2944,79.3024,33034.0
2015-06-24 11:40:00,99.17,99.17,99.07,99.09,70234.0,79.3104,79.3104,79.2305,79.2465,70234.0
2015-06-24 11:45:00,99.11,99.15,99.07,99.15,43144.0,79.2625,79.2944,79.2305,79.2944,43144.0
2015-06-24 11:50:00,99.16,99.16,99.09,99.09,38131.0,79.3024,79.3024,79.2465,79.2465,38131.0
2015-06-24 11:55:00,99.09,99.19,99.09,99.17,35313.0,79.2465,79.3264,79.2465,79.3104,35313.0
2015-06-24 12:00:00,99.17,99.19,99.07,99.11,43844.0,79.3104,79.3264,79.2305,79.2625,43844.0
2015-06-24 12:05:00,99.11,99.16,99.1,99.12,25859.0,79.2625,79.3024,79.2545,79.2705,25859.0
2015-06-24 12:10:00,99.11,99.29,99.1,99.27,36473.0,79.2625,79.4064,79.2545,79.3904,36473.0
2015-06-24 12:15:00,99.26,99.34,99.23,99.33,24124.0,79.3824,79.4464,79.3584,79.4384,24124.0
2015-06-24 12:20:00,99.32,99.33,99.22,99.26,29958.0,79.4304,79.4384,79.3504,79.3824,29958.0
2015-06-24 12:25:00,99.27,99.27,99.22,99.22,26080.0,79.3904,79.3904,79.3504,79.3504,26080.0
2015-06-24 12:30:00,99.22,99.27,99.19,99.2,39495.0,79.3504,79.3904,79.3264,79.3344,39495.0
2015-06-24 12:35:00,99.19,99.2,99.1,99.15,25005.0,79.3264,79.3344,79.2545,79.2944,25005.0
2015-06-24 12:40:00,99.14,99.14,99.01,99.02,75273.0,79.2864,79.2864,79.1825,79.1905,75273.0
2015-06-24 12:45:00,99.02,99.03,98.91,98.97,71538.0,79.1905,79.1985,79.1025,79.1505,71538.0
2015-06-24 12:50:00,98.97,98.98,98.89,98.91,84266.0,79.1505,79.1585,79.0865,79.1025,84266.0
2015-06-24 12:55:00,98.92,98.93,98.87,98.91,63455.0,79.1105,79.1185,79.0705,79.1025,63455.0
2015-06-24 13:00:00,98.89,98.91,98.88,98.89,19621.0,79.0865,79.1025,79.0785,79.0865,19621.0
2015-06-24 13:05:00,98.88,98.88,98.76,98.8,32058.0,79.0785,79.0785,78.9825,79.0145,32058.0
2015-06-24 13:10:00,98.8,98.81,98.65,98.65,45068.0,79.0145,79.0225,78.8946,78.8946,45068.0
2015-06-24 13:15:00,98.65,98.67,98.61,98.63,32300.0,78.8946,78.9106,78.8626,78.8786,32300.0
2015-06-24 13:20:00,98.63,98.66,98.54,98.54,37011.0,78.8786,78.9026,78.8066,78.8066,37011.0
2015-06-24 13:25:00,98.53,98.54,98.37,98.39,59392.0,78.7986,78.8066,78.6706,78.6866,59392.0
2015-06-24 13:30:00,98.39,98.52,98.37,98.47,69438.0,78.6866,78.7906,78.6706,78.7506,69438.0
2015-06-24 13:35:00,98.47,98.51,98.45,98.45,24856.0,78.7506,78.7826,78.7346,78.7346,24856.0
2015-06-24 13:40:00,98.45,98.46,98.35,98.39,43685.0,78.7346,78.7426,78.6547,78.6866,43685.0
2015-06-24 13:45:00,98.39,98.41,98.36,98.37,37597.0,78.6866,78.7026,78.6626,78.6706,37597.0
2015-06-24 13:50:00,98.38,98.4,98.33,98.33,45374.0,78.6786,78.6946,78.6387,78.6387,45374.0
2015-06-24 13:55:00,98.33,98.41,98.26,98.38,48209.0,78.6387,78.7026,78.5827,78.6786,48209.0
2015-06-24 14:00:00,98.39,98.4,98.31,98.37,63817.0,78.6866,78.6946,78.6227,78.6706,63817.0
2015-06-24 14:05:00,98.37,98.42,98.37,98.4,82425.0,78.6706,78.7106,78.6706,78.6946,82425.0
2015-06-24 14:10:00,98.39,98.41,98.3,98.3,42265.0,78.6866,78.7026,78.6147,78.6147,42265.0
2015-06-24 14:15:00,98.3,98.32,98.21,98.21,78855.0,78.6147,78.6307,78.5427,78.5427,78855.0
2015-06-24 14:20:00,98.21,98.29,98.17,98.2,67107.0,78.5427,78.6067,78.5107,78.5347,67107.0
2015-06-24 14:25:00,98.21,98.23,98.16,98.17,69250.0,78.5427,78.5587,78.5027,78.5107,69250.0
2015-06-24 14:30:00,98.17,98.18,98.09,98.13,105108.0,78.5107,78.5187,78.4467,78.4787,105108.0
2015-06-24 14:35:00,98.12,98.25,98.09,98.23,133887.0,78.4707,78.5747,78.4467,78.5587,133887.0
2015-06-24 14:40:00,98.22,98.34,98.22,98.28,38758.0,78.5507,78.6467,78.5507,78.5987,38758.0
2015-06-24 14:45:00,98.28,98.3,98.25,98.29,34793.0,78.5987,78.6147,78.5747,78.6067,34793.0
2015-06-24 14:50:00,98.3,98.57,98.3,98.56,84834.0,78.6147,78.8306,78.6147,78.8226,84834.0
2015-06-24 14:55:00,98.55,98.61,98.49,98.5,60864.0,78.8146,78.8626,78.7666,78.7746,60864.0
2015-06-24 15:00:00,98.5,98.51,98.44,98.46,73811.0,78.7746,78.7826,78.7266,78.7426,73811.0
2015-06-24 15:05:00,98.47,98.48,98.38,98.39,57703.0,78.7506,78.7586,78.6786,78.6866,57703.0
2015-06-24 15:10:00,98.4,98.46,98.35,98.45,51027.0,78.6946,78.7426,78.6547,78.7346,51027.0
2015-06-24 15:15:00,98.46,98.46,98.32,98.34,94619.0,78.7426,78.7426,78.6307,78.6467,94619.0
2015-06-24 15:20:00,98.34,98.35,98.28,98.3,109295.0,78.6467,78.6547,78.5987,78.6147,109295.0
2015-06-24 15:25:00,98.31,98.35,98.3,98.34,98342.0,78.6227,78.6547,78.6147,78.6467,98342.0
2015-06-24 15:30:00,98.34,98.35,98.3,98.31,133762.0,78.6467,78.6547,78.6147,78.6227,133762.0
2015-06-24 15:35:00,98.32,98.32,98.24,98.29,102324.0,78.6307,78.6307,78.5667,78.6067,102324.0
2015-06-24 15:40:00,98.29,98.35,98.28,98.33,72717.0,78.6067,78.6547,78.5987,78.6387,72717.0
2015-06-24 15:45:00,98.33,98.35,98.24,98.26,113465.0,78.6387,78.6547,78.5667,78.5827,113465.0
2015-06-24 15:50:00,98.25,98.34,98.23,98.3,105458.0,78.5747,78.6467,78.5587,78.6147,105458.0
2015-06-24 15:55:00,98.3,98.44,98.27,98.27,285185.0,78.6147,78.7266,78.5907,78.5907,285185.0
2015-06-25 09:30:00,98.52,98.69,98.38,98.59,130133.0,78.7906,78.9266,78.6786,78.8466,130133.0
2015-06-25 09:35:00,98.62,98.66,98.09,98.18,61974.0,78.8706,78.9026,78.4467,78.5187,61974.0
2015-06-25 09:40:00,98.15,98.19,97.77,97.84,127434.0,78.4947,78.5267,78.1908,78.2468,127434.0
2015-06-25 09:45:00,97.85,97.88,97.57,97.74,61444.0,78.2548,78.2788,78.0309,78.1668,61444.0
2015-06-25 09:50:00,97.76,97.95,97.67,97.75,58830.0,78.1828,78.3348,78.1108,78.1748,58830.0
2015-06-25 09:55:00,97.75,97.81,97.63,97.7,73316.0,78.1748,78.2228,78.0788,78.1348,73316.0
2015-06-25 10:00:00,97.67,97.85,97.66,97.8,29048.0,78.1108,78.2548,78.1028,78.2148,29048.0
2015-06-25 10:05:00,97.81,97.86,97.78,97.84,31412.0,78.2228,78.2628,78.1988,78.2468,31412.0
2015-06-25 10:10:00,97.84,97.91,97.82,97.9,44591.0,78.2468,78.3028,78.2308,78.2948,44591.0
2015-06-25 10:15:00,97.9,97.91,97.7,97.82,43351.0,78.2948,78.3028,78.1348,78.2308,43351.0
2015-06-25 10:20:00,97.82,97.85,97.75,97.75,38885.0,78.2308,78.2548,78.1748,78.1748,38885.0
2015-06-25 10:25:00,97.74,97.77,97.72,97.75,90395.0,78.1668,78.1908,78.1508,78.1748,90395.0
2015-06-25 10:30:00,97.74,97.86,97.66,97.86,39035.0,78.1668,78.2628,78.1028,78.2628,39035.0
2015-06-25 10:35:00,97.86,97.88,97.8,97.84,18277.0,78.2628,78.2788,78.2148,78.2468,18277.0
2015-06-25 10:40:00,97.84,97.99,97.84,97.98,23242.0,78.2468,78.3667,78.2468,78.3587,23242.0
2015-06-25 10:45:00,97.96,98.07,97.95,98.03,25485.0,78.3428,78.4307,78.3348,78.3987,25485.0
2015-06-25 10:50:00,98.04,98.09,97.98,98.09,75512.0,78.4067,78.4467,78.3587,78.4467,75512.0
2015-06-25 10:55:00,98.08,98.11,98.05,98.09,39002.0,78.4387,78.4627,78.4147,78.4467,39002.0
2015-06-25 11:00:00,98.1,98.14,98.08,98.09,62240.0,78.4547,78.4867,78.4387,78.4467,62240.0
2015-06-25 11:05:00,98.1,98.37,98.08,98.34,44269.0,78.4547,78.6706,78.4387,78.6467,44269.0
2015-06-25 11:10:00,98.35,98.41,98.28,98.3,40506.0,78.6547,78.7026,78.5987,78.6147,40506.0
2015-06-25 11:15:00,98.31,98.31,98.14,98.15,32092.0,78.6227,78.6227,78.4867,78.4947,32092.0
2015-06-25 11:20:00,98.15,98.17,98.09,98.11,41862.0,78.4947,78.5107,78.4467,78.4627,41862.0
2015-06-25 11:25:00,98.11,98.14,98.02,98.07,41989.0,78.4627,78.4867,78.3907,78.4307,41989.0
2015-06-25 11:30:00,98.06,98.1,97.98,98.05,45746.0,78.4227,78.4547,78.3587,78.4147,45746.0
2015-06-25 11:35:00,98.05,98.14,98.04,98.1,33695.0,78.4147,78.4867,78.4067,78.4547,33695.0
2015-06-25 11:40:00,98.09,98.11,98.0,98.0,31729.0,78.4467,78.4627,78.3747,78.3747,31729.0
2015-06-25 11:45:00,98.0,98.01,97.86,97.86,16356.0,78.3747,78.3827,78.2628,78.2628,16356.0
2015-06-25 11:50:00,97.86,98.01,97.85,97.98,39531.0,78.2628,78.3827,78.2548,78.3587,39531.0
2015-06-25 11:55:00,97.97,98.01,97.91,97.97,62400.0,78.3508,78.3827,78.3028,78.3508,62400.0
2015-06-25 12:00:00,97.97,97.98,97.85,97.86,18044.0,78.3508,78.3587,78.2548,78.2628,18044.0
2015-06-25 12:05:00,97.86,97.89,97.77,97.78,34170.0,78.2628,78.2868,78.1908,78.1988,34170.0
2015-06-25 12:10:00,97.78,97.87,97.76,97.81,27080.0,78.1988,78.2708,78.1828,78.2228,27080.0
2015-06-25 12:15:00,97.82,97.93,97.81,97.89,21867.0,78.2308,78.3188,78.2228,78.2868,21867.0
2015-06-25 12:20:00,97.87,97.92,97.87,97.89,19893.0,78.2708,78.3108,78.2708,78.2868,19893.0
2015-06-25 12:25:00,97.89,97.89,97.78,97.8,36206.0,78.2868,78.2868,78.1988,78.2148,36206.0
2015-06-25 12:30:00,97.79,97.88,97.78,97.86,20100.0,78.2068,78.2788,78.1988,78.2628,20100.0
2015-06-25 12:35:00,97.85,97.9,97.83,97.89,28568.0,78.2548,78.2948,78.2388,78.2868,28568.0
2015-06-25 12:40:00,97.89,97.9,97.85,97.87,45976.0,78.2868,78.2948,78.2548,78.2708,45976.0
2015-06-25 12:45:00,97.87,98.0,97.85,97.98,14199.0,78.2708,78.3747,78.2548,78.3587,14199.0
2015-06-25 12:50:00,97.98,98.0,97.92,97.95,22404.0,78.3587,78.3747,78.3108,78.3348,22404.0
2015-06-25 12:55:00,97.95,98.0,97.94,97.99,20847.0,78.3348,78.3747,78.3268,78.3667,20847.0
2015-06-25 13:00:00,97.99,98.0,97.92,97.94,28463.0,78.3667,78.3747,78.3108,78.3268,28463.0
2015-06-25 13:05:00,97.94,97.96,97.91,97.94,16888.0,78.3268,78.3428,78.3028,78.3268,16888.0
2015-06-25 13:10:00,97.93,97.95,97.88,97.91,10925.0,78.3188,78.3348,78.2788,78.3028,10925.0
2015-06-25 13:15:00,97.92,97.95,97.92,97.94,19274.0,78.3108,78.3348,78.3108,78.3268,19274.0
2015-06-25 13:20:00,97.94,97.96,97.89,97.9,28492.0,78.3268,78.3428,78.2868,78.2948,28492.0
2015-06-25 13:25:00,97.89,97.91,97.85,97.85,10767.0,78.2868,78.3028,78.2548,78.2548,10767.0
2015-06-25 13:30:00,97.86,97.91,97.81,97.82,31259.0,78.2628,78.3028,78.2228,78.2308,31259.0
2015-06-25 13:35:00,97.83,97.85,97.8,97.8,25149.0,78.2388,78.2548,78.2148,78.2148,25149.0
2015-06-25 13:40:00,97.8,97.8,97.69,97.7,19196.0,78.2148,78.2148,78.1268,78.1348,19196.0
2015-06-25 13:45:00,97.7,97.73,97.7,97.73,15360.0,78.1348,78.1588,78.1348,78.1588,15360.0
2015-06-25 13:50:00,97.73,97.73,97.68,97.73,26975.0,78.1588,78.1588,78.1188,78.1588,26975.0
2015-06-25 13:55:00,97.73,97.76,97.72,97.75,16519.0,78.1588,78.1828,78.1508,78.1748,16519.0
2015-06-25 14:00:00,97.73,97.73,97.65,97.66,19946.0,78.1588,78.1588,78.0948,78.1028,19946.0
2015-06-25 14:05:00,97.66,97.68,97.58,97.58,42941.0,78.1028,78.1188,78.0389,78.0389,42941.0
2015-06-25 14:10:00,97.58,97.58,97.41,97.46,76465.0,78.0389,78.0389,77.9029,77.9429,76465.0
2015-06-25 14:15:00,97.46,97.5,97.35,97.5,40109.0,77.9429,77.9749,77.8549,77.9749,40109.0
2015-06-25 14:20:00,97.49,97.51,97.31,97.31,20270.0,77.9669,77.9829,77.8229,77.8229,20270.0
2015-06-25 14:25:00,97.33,97.33,97.21,97.3,45123.0,77.8389,77.8389,77.7429,77.8149,45123.0
2015-06-25 14:30:00,97.29,97.42,97.25,97.42,29091.0,77.8069,77.9109,77.7749,77.9109,29091.0
2015-06-25 14:35:00,97.42,97.46,97.4,97.46,21263.0,77.9109,77.9429,77.8949,77.9429,21263.0
2015-06-25 14:40:00,97.45,97.52,97.41,97.47,46421.0,77.9349,77.9909,77.9029,77.9509,46421.0
2015-06-25 14:45:00,97.48,97.48,97.39,97.44,24244.0,77.9589,77.9589,77.8869,77.9269,24244.0
2015-06-25 14:50:00,97.44,97.44,97.38,97.44,23862.0,77.9269,77.9269,77.8789,77.9269,23862.0
2015-06-25 14:55:00,97.44,97.51,97.39,97.49,37916.0,77.9269,77.9829,77.8869,77.9669,37916.0
2015-06-25 15:00:00,97.48,97.59,97.42,97.59,30305.0,77.9589,78.0468,77.9109,78.0468,30305.0
2015-06-25 15:05:00,97.59,97.65,97.57,97.63,39818.0,78.0468,78.0948,78.0309,78.0788,39818.0
2015-06-25 15:10:00,97.63,97.66,97.61,97.63,52028.0,78.0788,78.1028,78.0628,78.0788,52028.0
2015-06-25 15:15:00,97.63,97.64,97.59,97.62,43308.0,78.0788,78.0868,78.0468,78.0708,43308.0
2015-06-25 15:20:00,97.64,97.64,97.57,97.59,37277.0,78.0868,78.0868,78.0309,78.0468,37277.0
2015-06-25 15:25:00,97.58,97.59,97.48,97.53,45414.0,78.0389,78.0468,77.9589,77.9989,45414.0
2015-06-25 15:30:00,97.52,97.53,97.32,97.33,88918.0,77.9909,77.9989,77.8309,77.8389,88918.0
2015-06-25 15:35:00,97.33,97.34,97.19,97.19,106782.0,77.8389,77.8469,77.727,77.727,106782.0
2015-06-25 15:40:00,97.19,97.2,97.03,97.1,166854.0,77.727,77.7349,77.599,77.655,166854.0
2015-06-25 15:45:00,97.1,97.19,97.07,97.08,152241.0,77.655,77.727,77.631,77.639,152241.0
2015-06-25 15:50:00,97.09,97.12,97.02,97.06,249839.0,77.647,77.671,77.591,77.623,249839.0
2015-06-25 15:55:00,97.05,97.07,96.97,96.97,365378.0,77.615,77.631,77.551,77.551,365378.0
2015-06-26 09:30:00,97.47,97.77,97.21,97.71,273613.0,77.9509,78.1908,77.7429,78.1428,273613.0
2015-06-26 09:35:00,97.68,98.1,97.66,97.73,285725.0,78.1188,78.4547,78.1028,78.1588,285725.0
2015-06-26 09:40:00,97.72,97.75,97.52,97.57,220083.0,78.1508,78.1748,77.9909,78.0309,220083.0
2015-06-26 09:45:00,97.58,97.61,97.25,97.39,142448.0,78.0389,78.0628,77.7749,77.8869,142448.0
2015-06-26 09:50:00,97.39,97.44,97.3,97.34,40617.0,77.8869,77.9269,77.8149,77.8469,40617.0
2015-06-26 09:55:00,97.33,97.48,97.32,97.37,49927.0,77.8389,77.9589,77.8309,77.8709,49927.0
2015-06-26 10:00:00,97.41,97.59,97.38,97.53,103382.0,77.9029,78.0468,77.8789,77.9989,103382.0
2015-06-26 10:05:00,97.52,97.64,97.51,97.57,57882.0,77.9909,78.0868,77.9829,78.0309,57882.0
2015-06-26 10:10:00,97.57,97.86,97.57,97.85,100021.0,78.0309,78.2628,78.0309,78.2548,100021.0
2015-06-26 10:15:00,97.84,98.03,97.83,97.83,102480.0,78.2468,78.3987,78.2388,78.2388,102480.0
2015-06-26 10:20:00,97.87,97.91,97.64,97.69,65045.0,78.2708,78.3028,78.0868,78.1268,65045.0
2015-06-26 10:25:00,97.7,98.03,97.69,98.03,107758.0,78.1348,78.3987,78.1268,78.3987,107758.0
2015-06-26 10:30:00,98.02,98.09,97.93,98.05,89131.0,78.3907,78.4467,78.3188,78.4147,89131.0
2015-06-26 10:35:00,98.07,98.07,97.95,98.0,57570.0,78.4307,78.4307,78.3348,78.3747,57570.0
2015-06-26 10:40:00,98.0,98.09,97.94,98.03,66647.0,78.3747,78.4467,78.3268,78.3987,66647.0
2015-06-26 10:45:00,98.01,98.01,97.82,97.91,42669.0,78.3827,78.3827,78.2308,78.3028,42669.0
2015-06-26 10:50:00,97.92,97.98,97.87,97.97,40728.0,78.3108,78.3587,78.2708,78.3508,40728.0
2015-06-26 10:55:00,97.97,98.05,97.85,97.87,41029.0,78.3508,78.4147,78.2548,78.2708,41029.0
2015-06-26 11:00:00,97.87,98.01,97.84,97.99,39596.0,78.2708,78.3827,78.2468,78.3667,39596.0
2015-06-26 11:05:00,97.98,98.07,97.95,98.07,38745.0,78.3587,78.4307,78.3348,78.4307,38745.0
2015-06-26 11:10:00,98.06,98.13,98.01,98.13,42087.0,78.4227,78.4787,78.3827,78.4787,42087.0
2015-06-26 11:15:00,98.12,98.21,98.1,98.16,47470.0,78.4707,78.5427,78.4547,78.5027,47470.0
2015-06-26 11:20:00,98.15,98.16,98.03,98.11,33573.0,78.4947,78.5027,78.3987,78.4627,33573.0
2015-06-26 11:25:00,98.11,98.14,98.09,98.1,39724.0,78.4627,78.4867,78.4467,78.4547,39724.0
2015-06-26 11:30:00,98.11,98.15,98.04,98.05,28016.0,78.4627,78.4947,78.4067,78.4147,28016.0
2015-06-26 11:35:00,98.06,98.07,97.92,97.92,67166.0,78.4227,78.4307,78.3108,78.3108,67166.0
2015-06-26 11:40:00,97.92,97.92,97.81,97.9,51609.0,78.3108,78.3108,78.2228,78.2948,51609.0
2015-06-26 11:45:00,97.89,97.9,97.78,97.78,41811.0,78.2868,78.2948,78.1988,78.1988,41811.0
2015-06-26 11:50:00,97.78,97.88,97.7,97.77,64589.0,78.1988,78.2788,78.1348,78.1908,64589.0
2015-06-26 11:55:00,97.76,97.77,97.6,97.61,65896.0,78.1828,78.1908,78.0548,78.0628,65896.0
2015-06-26 12:00:00,97.61,97.76,97.54,97.73,26259.0,78.0628,78.1828,78.0069,78.1588,26259.0
2015-06-26 12:05:00,97.72,97.76,97.66,97.68,27358.0,78.1508,78.1828,78.1028,78.1188,27358.0
2015-06-26 12:10:00,97.67,97.68,97.63,97.66,20553.0,78.1108,78.1188,78.0788,78.1028,20553.0
2015-06-26 12:15:00,97.65,97.77,97.61,97.72,83025.0,78.0948,78.1908,78.0628,78.1508,83025.0
2015-06-26 12:20:00,97.71,97.74,97.5,97.55,40943.0,78.1428,78.1668,77.9749,78.0149,40943.0
2015-06-26 12:25:00,97.56,97.57,97.43,97.43,53988.0,78.0229,78.0309,77.9189,77.9189,53988.0
2015-06-26 12:30:00,97.44,97.49,97.4,97.46,23815.0,77.9269,77.9669,77.8949,77.9429,23815.0
2015-06-26 12:35:00,97.46,97.48,97.3,97.31,73831.0,77.9429,77.9589,77.8149,77.8229,73831.0
2015-06-26 12:40:00,97.32,97.41,97.3,97.37,38913.0,77.8309,77.9029,77.8149,77.8709,38913.0
2015-06-26 12:45:00,97.38,97.52,97.36,97.38,53867.0,77.8789,77.9909,77.8629,77.8789,53867.0
2015-06-26 12:50:00,97.38,97.45,97.3,97.31,66675.0,77.8789,77.9349,77.8149,77.8229,66675.0
2015-06-26 12:55:00,97.3,97.31,97.16,97.19,54974.0,77.8149,77.8229,77.703,77.727,54974.0
2015-06-26 13:00:00,97.18,97.32,97.06,97.3,65830.0,77.719,77.8309,77.623,77.8149,65830.0
2015-06-26 13:05:00,97.31,97.37,97.2,97.2,69361.0,77.8229,77.8709,77.7349,77.7349,69361.0
2015-06-26 13:10:00,97.2,97.27,97.03,97.04,220054.0,77.7349,77.7909,77.599,77.607,220054.0
2015-06-26 13:15:00,97.05,97.2,97.04,97.13,48855.0,77.615,77.7349,77.607,77.679,48855.0
2015-06-26 13:20:00,97.12,97.15,96.98,97.06,49710.0,77.671,77.695,77.559,77.623,49710.0
2015-06-26 13:25:00,97.07,97.26,97.07,97.26,36700.0,77.631,77.7829,77.631,77.7829,36700.0
2015-06-26 13:30:00,97.25,97.3,97.22,97.3,21738.0,77.7749,77.8149,77.7509,77.8149,21738.0
2015-06-26 13:35:00,97.3,97.38,97.29,97.3,38404.0,77.8149,77.8789,77.8069,77.8149,38404.0
2015-06-26 13:40:00,97.29,97.51,97.29,97.42,43669.0,77.8069,77.9829,77.8069,77.9109,43669.0
2015-06-26 13:45:00,97.44,97.5,97.31,97.33,39667.0,77.9269,77.9749,77.8229,77.8389,39667.0
2015-06-26 13:50:00,97.34,97.36,97.29,97.29,28053.0,77.8469,77.8629,77.8069,77.8069,28053.0
2015-06-26 13:55:00,97.29,97.37,97.29,97.36,22728.0,77.8069,77.8709,77.8069,77.8629,22728.0
2015-06-26 14:00:00,97.37,97.39,97.3,97.33,25203.0,77.8709,77.8869,77.8149,77.8389,25203.0
2015-06-26 14:05:00,97.34,97.39,97.31,97.32,40379.0,77.8469,77.8869,77.8229,77.8309,40379.0
2015-06-26 14:10:00,97.32,97.35,97.31,97.33,74154.0,77.8309,77.8549,77.8229,77.8389,74154.0
2015-06-26 14:15:00,97.34,97.36,97.11,97.19,60941.0,77.8469,77.8629,77.663,77.727,60941.0
2015-06-26 14:20:00,97.16,97.27,97.16,97.25,50175.0,77.703,77.7909,77.703,77.7749,50175.0
2015-06-26 14:25:00,97.25,97.25,97.19,97.23,39431.0,77.7749,77.7749,77.727,77.7589,39431.0
2015-06-26 14:30:00,97.23,97.24,97.14,97.16,39585.0,77.7589,77.7669,77.687,77.703,39585.0
2015-06-26 14:35:00,97.15,97.18,97.12,97.15,42163.0,77.695,77.719,77.671,77.695,42163.0
2015-06-26 14:40:00,97.15,97.17,97.04,97.05,35417.0,77.695,77.711,77.607,77.615,35417.0
2015-06-26 14:45:00,97.05,97.07,97.01,97.04,57100.0,77.615,77.631,77.583,77.607,57100.0
2015-06-26 14:50:00,97.04,97.11,96.96,96.98,74895.0,77.607,77.663,77.543,77.559,74895.0
2015-06-26 14:55:00,96.99,96.99,96.89,96.9,73725.0,77.567,77.567,77.487,77.495,73725.0
2015-06-26 15:00:00,96.9,96.96,96.8,96.96,135790.0,77.495,77.543,77.4151,77.543,135790.0
2015-06-26 15:05:00,96.95,97.11,96.95,97.01,112418.0,77.535,77.663,77.535,77.583,112418.0
2015-06-26 15:10:00,97.01,97.08,96.98,97.02,94151.0,77.583,77.639,77.559,77.591,94151.0
2015-06-26 15:15:00,97.02,97.18,97.01,97.17,116385.0,77.591,77.719,77.583,77.711,116385.0
2015-06-26 15:20:00,97.17,97.17,97.0,97.08,110526.0,77.711,77.711,77.575,77.639,110526.0
2015-06-26 15:25:00,97.08,97.08,97.0,97.02,73867.0,77.639,77.639,77.575,77.591,73867.0
2015-06-26 15:30:00,97.01,97.05,96.98,97.04,117391.0,77.583,77.615,77.559,77.607,117391.0
2015-06-26 15:35:00,97.04,97.04,96.92,96.93,104862.0,77.607,77.607,77.511,77.519,104862.0
2015-06-26 15:40:00,96.93,96.93,96.82,96.82,114174.0,77.519,77.519,77.431,77.431,114174.0
2015-06-26 15:45:00,96.82,96.83,96.74,96.74,201055.0,77.431,77.439,77.3671,77.3671,201055.0
2015-06-26 15:50:00,96.75,96.82,96.68,96.78,213227.0,77.3751,77.431,77.3191,77.3991,213227.0
2015-06-26 15:55:00,96.78,96.84,96.66,96.78,430775.0,77.3991,77.447,77.3031,77.3991,430775.0
2015-06-29 09:30:00,95.99,96.46,95.7,96.37,283904.0,76.7673,77.1431,76.5353,77.0712,283904.0
2015-06-29 09:35:00,96.37,96.5,96.28,96.41,50074.0,77.0712,77.1751,76.9992,77.1032,50074.0
2015-06-29 09:40:00,96.46,96.97,96.44,96.92,92963.0,77.1431,77.551,77.1271,77.511,92963.0
2015-06-29 09:45:00,96.94,96.94,96.66,96.75,89299.0,77.527,77.527,77.3031,77.3751,89299.0
2015-06-29 09:50:00,96.76,96.84,96.43,96.49,137620.0,77.3831,77.447,77.1191,77.1671,137620.0
2015-06-29 09:55:00,96.5,96.51,96.09,96.15,68186.0,77.1751,77.1831,76.8472,76.8952,68186.0
2015-06-29 10:00:00,96.15,96.29,96.13,96.29,57158.0,76.8952,77.0072,76.8792,77.0072,57158.0
2015-06-29 10:05:00,96.27,96.49,96.27,96.29,32819.0,76.9912,77.1671,76.9912,77.0072,32819.0
2015-06-29 10:10:00,96.29,96.35,96.19,96.27,43182.0,77.0072,77.0552,76.9272,76.9912,43182.0
2015-06-29 10:15:00,96.26,96.42,96.23,96.25,56511.0,76.9832,77.1111,76.9592,76.9752,56511.0
2015-06-29 10:20:00,96.26,96.3,96.12,96.28,54579.0,76.9832,77.0152,76.8712,76.9992,54579.0
2015-06-29 10:25:00,96.27,96.27,96.1,96.13,43792.0,76.9912,76.9912,76.8552,76.8792,43792.0
2015-06-29 10:30:00,96.15,96.19,96.01,96.15,65054.0,76.8952,76.9272,76.7833,76.8952,65054.0
2015-06-29 10:35:00,96.15,96.36,96.14,96.36,45565.0,76.8952,77.0632,76.8872,77.0632,45565.0
2015-06-29 10:40:00,96.36,96.47,96.32,96.47,38741.0,77.0632,77.1511,77.0312,77.1511,38741.0
2015-06-29 10:45:00,96.46,96.6,96.36,96.54,65283.0,77.1431,77.2551,77.0632,77.2071,65283.0
2015-06-29 10:50:00,96.54,96.54,96.41,96.47,65328.0,77.2071,77.2071,77.1032,77.1511,65328.0
2015-06-29 10:55:00,96.48,96.49,96.29,96.33,60514.0,77.1591,77.1671,77.0072,77.0392,60514.0
2015-06-29 11:00:00,96.34,96.7,96.12,96.12,54074.0,77.0472,77.3351,76.8712,76.8712,54074.0
2015-06-29 11:05:00,96.13,96.16,96.06,96.1,38124.0,76.8792,76.9032,76.8232,76.8552,38124.0
2015-06-29 11:10:00,96.1,96.14,95.93,95.96,44060.0,76.8552,76.8872,76.7193,76.7433,44060.0
2015-06-29 11:15:00,95.95,96.02,95.93,95.95,57602.0,76.7353,76.7913,76.7193,76.7353,57602.0
2015-06-29 11:20:00,95.94,96.25,95.93,96.25,51874.0,76.7273,76.9752,76.7193,76.9752,51874.0
2015-06-29 11:25:00,96.24,96.25,96.16,96.21,29798.0,76.9672,76.9752,76.9032,76.9432,29798.0
2015-06-29 11:30:00,96.22,96.25,96.06,96.15,34111.0,76.9512,76.9752,76.8232,76.8952,34111.0
2015-06-29 11:35:00,96.15,96.18,95.99,96.0,32052.0,76.8952,76.9192,76.7673,76.7753,32052.0
2015-06-29 11:40:00,96.01,96.05,95.93,96.03,35023.0,76.7833,76.8152,76.7193,76.7993,35023.0
2015-06-29 11:45:00,96.02,96.1,95.94,96.1,39531.0,76.7913,76.8552,76.7273,76.8552,39531.0
2015-06-29 11:50:00,96.1,96.17,96.09,96.13,35692.0,76.8552,76.9112,76.8472,76.8792,35692.0
2015-06-29 11:55:00,96.12,96.16,96.07,96.12,26529.0,76.8712,76.9032,76.8312,76.8712,26529.0
2015-06-29 12:00:00,96.12,96.12,96.03,96.11,70331.0,76.8712,76.8712,76.7993,76.8632,70331.0
2015-06-29 12:05:00,96.12,96.2,96.12,96.17,29850.0,76.8712,76.9352,76.8712,76.9112,29850.0
2015-06-29 12:10:00,96.18,96.25,96.16,96.2,31338.0,76.9192,76.9752,76.9032,76.9352,31338.0
2015-06-29 12:15:00,96.19,96.24,96.12,96.16,22797.0,76.9272,76.9672,76.8712,76.9032,22797.0
2015-06-29 12:20:00,96.16,96.19,96.08,96.1,45928.0,76.9032,76.9272,76.8392,76.8552,45928.0
2015-06-29 12:25:00,96.11,96.13,96.03,96.09,32871.0,76.8632,76.8792,76.7993,76.8472,32871.0
2015-06-29 12:30:00,96.08,96.14,96.03,96.06,36142.0,76.8392,76.8872,76.7993,76.8232,36142.0
2015-06-29 12:35:00,96.06,96.07,95.97,96.01,35499.0,76.8232,76.8312,76.7513,76.7833,35499.0
2015-06-29 12:40:00,96.0,96.06,95.99,96.06,17308.0,76.7753,76.8232,76.7673,76.8232,17308.0
2015-06-29 12:45:00,96.06,96.13,96.05,96.08,34272.0,76.8232,76.8792,76.8152,76.8392,34272.0
2015-06-29 12:50:00,96.09,96.11,96.03,96.06,27421.0,76.8472,76.8632,76.7993,76.8232,27421.0
2015-06-29 12:55:00,96.06,96.08,96.0,96.06,29180.0,76.8232,76.8392,76.7753,76.8232,29180.0
2015-06-29 13:00:00,96.06,96.1,95.99,96.03,42592.0,76.8232,76.8552,76.7673,76.7993,42592.0
2015-06-29 13:05:00,96.03,96.04,95.94,95.98,32791.0,76.7993,76.8072,76.7273,76.7593,32791.0
2015-06-29 13:10:00,95.99,96.0,95.92,95.92,35426.0,76.7673,76.7753,76.7113,76.7113,35426.0
2015-06-29 13:15:00,95.92,96.02,95.91,95.98,32247.0,76.7113,76.7913,76.7033,76.7593,32247.0
2015-06-29 13:20:00,95.99,96.05,95.94,95.94,42256.0,76.7673,76.8152,76.7273,76.7273,42256.0
2015-06-29 13:25:00,95.93,95.95,95.88,95.9,32689.0,76.7193,76.7353,76.6793,76.6953,32689.0
2015-06-29 13:30:00,95.91,95.98,95.9,95.96,35024.0,76.7033,76.7593,76.6953,76.7433,35024.0
2015-06-29 13:35:00,95.96,95.98,95.89,95.97,54004.0,76.7433,76.7593,76.6873,76.7513,54004.0
2015-06-29 13:40:00,95.97,95.97,95.85,95.86,31934.0,76.7513,76.7513,76.6553,76.6633,31934.0
2015-06-29 13:45:00,95.86,95.95,95.85,95.95,34301.0,76.6633,76.7353,76.6553,76.7353,34301.0
2015-06-29 13:50:00,95.95,95.95,95.83,95.85,51171.0,76.7353,76.7353,76.6393,76.6553,51171.0
2015-06-29 13:55:00,95.85,95.91,95.81,95.91,35542.0,76.6553,76.7033,76.6233,76.7033,35542.0
2015-06-29 14:00:00,95.92,95.97,95.89,95.9,39367.0,76.7113,76.7513,76.6873,76.6953,39367.0
2015-06-29 14:05:00,95.91,95.94,95.85,95.89,54619.0,76.7033,76.7273,76.6553,76.6873,54619.0
2015-06-29 14:10:00,95.89,95.9,95.75,95.77,84541.0,76.6873,76.6953,76.5753,76.5913,84541.0
2015-06-29 14:15:00,95.76,95.84,95.75,95.84,96168.0,76.5833,76.6473,76.5753,76.6473,96168.0
2015-06-29 14:20:00,95.84,95.86,95.69,95.73,125186.0,76.6473,76.6633,76.5273,76.5593,125186.0
2015-06-29 14:25:00,95.73,95.73,95.62,95.67,56408.0,76.5593,76.5593,76.4714,76.5113,56408.0
2015-06-29 14:30:00,95.66,95.7,95.6,95.6,80499.0,76.5033,76.5353,76.4554,76.4554,80499.0
2015-06-29 14:35:00,95.61,95.72,95.59,95.72,75584.0,76.4634,76.5513,76.4474,76.5513,75584.0
2015-06-29 14:40:00,95.71,95.82,95.67,95.81,42416.0,76.5433,76.6313,76.5113,76.6233,42416.0
2015-06-29 14:45:00,95.8,95.95,95.79,95.82,80210.0,76.6153,76.7353,76.6073,76.6313,80210.0
2015-06-29 14:50:00,95.81,95.82,95.68,95.73,55993.0,76.6233,76.6313,76.5193,76.5593,55993.0
2015-06-29 14:55:00,95.72,95.77,95.67,95.68,70160.0,76.5513,76.5913,76.5113,76.5193,70160.0
2015-06-29 15:00:00,95.69,95.75,95.67,95.67,55350.0,76.5273,76.5753,76.5113,76.5113,55350.0
2015-06-29 15:05:00,95.65,95.81,95.65,95.73,72118.0,76.4953,76.6233,76.4953,76.5593,72118.0
2015-06-29 15:10:00,95.74,95.84,95.71,95.73,70657.0,76.5673,76.6473,76.5433,76.5593,70657.0
2015-06-29 15:15:00,95.73,95.82,95.67,95.78,66307.0,76.5593,76.6313,76.5113,76.5993,66307.0
2015-06-29 15:20:00,95.79,95.79,95.68,95.75,62145.0,76.6073,76.6073,76.5193,76.5753,62145.0
2015-06-29 15:25:00,95.75,95.75,95.65,95.65,99613.0,76.5753,76.5753,76.4953,76.4953,99613.0
2015-06-29 15:30:00,95.65,95.76,95.57,95.67,159105.0,76.4953,76.5833,76.4314,76.5113,159105.0
2015-06-29 15:35:00,95.67,95.73,95.61,95.63,108123.0,76.5113,76.5593,76.4634,76.4794,108123.0
2015-06-29 15:40:00,95.64,95.65,95.59,95.62,107251.0,76.4874,76.4953,76.4474,76.4714,107251.0
2015-06-29 15:45:00,95.62,95.72,95.57,95.7,173447.0,76.4714,76.5513,76.4314,76.5353,173447.0
2015-06-29 15:50:00,95.7,95.81,95.67,95.7,169394.0,76.5353,76.6233,76.5113,76.5353,169394.0
2015-06-29 15:55:00,95.69,95.7,95.49,95.54,252901.0,76.5273,76.5353,76.3674,76.4074,252901.0
2015-06-30 09:30:00,96.38,96.48,95.76,96.0,149577.0,77.0792,77.1591,76.5833,76.7753,149577.0
2015-06-30 09:35:00,96.0,96.03,95.83,95.88,55096.0,76.7753,76.7993,76.6393,76.6793,55096.0
2015-06-30 09:40:00,95.88,95.92,95.59,95.61,47643.0,76.6793,76.7113,76.4474,76.4634,47643.0
2015-06-30 09:45:00,95.6,95.73,95.31,95.5,88274.0,76.4554,76.5593,76.2234,76.3754,88274.0
2015-06-30 09:50:00,95.49,95.81,95.49,95.59,86261.0,76.3674,76.6233,76.3674,76.4474,86261.0
2015-06-30 09:55:00,95.59,95.66,95.37,95.38,64604.0,76.4474,76.5033,76.2714,76.2794,64604.0
2015-06-30 10:00:00,95.4,95.45,95.31,95.34,61013.0,76.2954,76.3354,76.2234,76.2474,61013.0
2015-06-30 10:05:00,95.34,95.36,95.24,95.29,71081.0,76.2474,76.2634,76.1675,76.2074,71081.0
2015-06-30 10:10:00,95.32,95.36,95.17,95.19,61959.0,76.2314,76.2634,76.1115,76.1275,61959.0
2015-06-30 10:15:00,95.18,95.21,95.1,95.1,78780.0,76.1195,76.1435,76.0555,76.0555,78780.0
2015-06-30 10:20:00,95.1,95.19,95.04,95.19,66801.0,76.0555,76.1275,76.0075,76.1275,66801.0
2015-06-30 10:25:00,95.19,95.3,95.18,95.19,43674.0,76.1275,76.2154,76.1195,76.1275,43674.0
2015-06-30 10:30:00,95.18,95.29,95.15,95.19,42670.0,76.1195,76.2074,76.0955,76.1275,42670.0
2015-06-30 10:35:00,95.18,95.39,95.18,95.39,52995.0,76.1195,76.2874,76.1195,76.2874,52995.0
2015-06-30 10:40:00,95.39,95.4,95.22,95.3,49246.0,76.2874,76.2954,76.1515,76.2154,49246.0
2015-06-30 10:45:00,95.31,95.36,95.14,95.2,51194.0,76.2234,76.2634,76.0875,76.1355,51194.0
2015-06-30 10:50:00,95.19,95.33,95.15,95.31,68382.0,76.1275,76.2394,76.0955,76.2234,68382.0
2015-06-30 10:55:00,95.31,95.52,95.25,95.41,45112.0,76.2234,76.3914,76.1755,76.3034,45112.0
2015-06-30 11:00:00,95.42,95.64,95.41,95.55,76171.0,76.3114,76.4874,76.3034,76.4154,76171.0
2015-06-30 11:05:00,95.55,95.61,95.5,95.59,62401.0,76.4154,76.4634,76.3754,76.4474,62401.0
2015-06-30 11:10:00,95.59,95.62,95.49,95.52,42378.0,76.4474,76.4714,76.3674,76.3914,42378.0
2015-06-30 11:15:00,95.55,95.71,95.55,95.6,71659.0,76.4154,76.5433,76.4154,76.4554,71659.0
2015-06-30 11:20:00,95.59,95.6,95.48,95.51,88454.0,76.4474,76.4554,76.3594,76.3834,88454.0
2015-06-30 11:25:00,95.51,95.56,95.3,95.31,88241.0,76.3834,76.4234,76.2154,76.2234,88241.0
2015-06-30 11:30:00,95.31,95.36,95.2,95.23,69064.0,76.2234,76.2634,76.1355,76.1595,69064.0
2015-06-30 11:35:00,95.21,95.36,95.21,95.36,81055.0,76.1435,76.2634,76.1435,76.2634,81055.0
2015-06-30 11:40:00,95.36,95.45,95.35,95.37,45968.0,76.2634,76.3354,76.2554,76.2714,45968.0
2015-06-30 11:45:00,95.36,95.53,95.36,95.46,47396.0,76.2634,76.3994,76.2634,76.3434,47396.0
2015-06-30 11:50:00,95.45,95.45,95.27,95.34,72949.0,76.3354,76.3354,76.1914,76.2474,72949.0
2015-06-30 11:55:00,95.33,95.41,95.28,95.3,131199.0,76.2394,76.3034,76.1994,76.2154,131199.0
2015-06-30 12:00:00,95.28,95.47,95.28,95.46,37713.0,76.1994,76.3514,76.1994,76.3434,37713.0
2015-06-30 12:05:00,95.47,95.53,95.4,95.52,84749.0,76.3514,76.3994,76.2954,76.3914,84749.0
2015-06-30 12:10:00,95.54,95.56,95.45,95.46,123241.0,76.4074,76.4234,76.3354,76.3434,123241.0
2015-06-30 12:15:00,95.47,95.48,95.38,95.41,57839.0,76.3514,76.3594,76.2794,76.3034,57839.0
2015-06-30 12:20:00,95.4,95.42,95.2,95.21,89803.0,76.2954,76.3114,76.1355,76.1435,89803.0
2015-06-30 12:25:00,95.24,95.33,95.04,95.06,73433.0,76.1675,76.2394,76.0075,76.0235,73433.0
2015-06-30 12:30:00,95.05,95.1,94.91,94.98,139323.0,76.0155,76.0555,75.9035,75.9595,139323.0
2015-06-30 12:35:00,94.98,95.12,94.96,95.1,47477.0,75.9595,76.0715,75.9435,76.0555,47477.0
2015-06-30 12:40:00,95.1,95.2,95.09,95.13,35303.0,76.0555,76.1355,76.0475,76.0795,35303.0
2015-06-30 12:45:00,95.13,95.18,95.05,95.18,28313.0,76.0795,76.1195,76.0155,76.1195,28313.0
2015-06-30 12:50:00,95.19,95.22,94.98,95.14,62695.0,76.1275,76.1515,75.9595,76.0875,62695.0
2015-06-30 12:55:00,95.15,95.18,95.07,95.17,46875.0,76.0955,76.1195,76.0315,76.1115,46875.0
2015-06-30 13:00:00,95.18,95.22,95.11,95.16,26392.0,76.1195,76.1515,76.0635,76.1035,26392.0
2015-06-30 13:05:00,95.14,95.16,95.04,95.06,41441.0,76.0875,76.1035,76.0075,76.0235,41441.0
2015-06-30 13:10:00,95.08,95.12,95.0,95.02,55440.0,76.0395,76.0715,75.9755,75.9915,55440.0
2015-06-30 13:15:00,95.02,95.09,95.0,95.08,65829.0,75.9915,76.0475,75.9755,76.0395,65829.0
2015-06-30 13:20:00,95.08,95.11,95.05,95.08,43567.0,76.0395,76.0635,76.0155,76.0395,43567.0
2015-06-30 13:25:00,95.1,95.27,95.08,95.26,52411.0,76.0555,76.1914,76.0395,76.1834,52411.0
2015-06-30 13:30:00,95.25,95.42,95.22,95.39,34175.0,76.1755,76.3114,76.1515,76.2874,34175.0
2015-06-30 13:35:00,95.38,95.48,95.38,95.41,39376.0,76.2794,76.3594,76.2794,76.3034,39376.0
2015-06-30 13:40:00,95.41,95.44,95.35,95.42,41049.0,76.3034,76.3274,76.2554,76.3114,41049.0
2015-06-30 13:45:00,95.42,95.63,95.41,95.63,40533.0,76.3114,76.4794,76.3034,76.4794,40533.0
2015-06-30 13:50:00,95.63,95.79,95.6,95.75,56153.0,76.4794,76.6073,76.4554,76.5753,56153.0
2015-06-30 13:55:00,95.75,95.76,95.56,95.57,22596.0,76.5753,76.5833,76.4234,76.4314,22596.0
2015-06-30 14:00:00,95.56,95.61,95.53,95.61,34188.0,76.4234,76.4634,76.3994,76.4634,34188.0
2015-06-30 14:05:00,95.59,95.85,95.57,95.73,58726.0,76.4474,76.6553,76.4314,76.5593,58726.0
2015-06-30 14:10:00,95.73,95.84,95.73,95.8,58776.0,76.5593,76.6473,76.5593,76.6153,58776.0
2015-06-30 14:15:00,95.81,95.87,95.77,95.83,43779.0,76.6233,76.6713,76.5913,76.6393,43779.0
2015-06-30 14:20:00,95.83,95.96,95.81,95.83,56327.0,76.6393,76.7433,76.6233,76.6393,56327.0
2015-06-30 14:25:00,95.83,95.86,95.69,95.75,28439.0,76.6393,76.6633,76.5273,76.5753,28439.0
2015-06-30 14:30:00,95.75,95.8,95.67,95.79,47385.0,76.5753,76.6153,76.5113,76.6073,47385.0
2015-06-30 14:35:00,95.79,95.82,95.73,95.74,36437.0,76.6073,76.6313,76.5593,76.5673,36437.0
2015-06-30 14:40:00,95.73,95.74,95.53,95.59,41505.0,76.5593,76.5673,76.3994,76.4474,41505.0
2015-06-30 14:45:00,95.58,95.59,95.48,95.55,36193.0,76.4394,76.4474,76.3594,76.4154,36193.0
2015-06-30 14:50:00,95.55,95.58,95.46,95.51,33764.0,76.4154,76.4394,76.3434,76.3834,33764.0
2015-06-30 14:55:00,95.51,95.54,95.4,95.41,44306.0,76.3834,76.4074,76.2954,76.3034,44306.0
2015-06-30 15:00:00,95.39,95.56,95.38,95.51,47170.0,76.2874,76.4234,76.2794,76.3834,47170.0
2015-06-30 15:05:00,95.5,95.52,95.38,95.42,49283.0,76.3754,76.3914,76.2794,76.3114,49283.0
2015-06-30 15:10:00,95.43,95.44,95.24,95.24,50070.0,76.3194,76.3274,76.1675,76.1675,50070.0
2015-06-30 15:15:00,95.26,95.41,95.23,95.27,51043.0,76.1834,76.3034,76.1595,76.1914,51043.0
2015-06-30 15:20:00,95.27,95.28,95.16,95.2,68266.0,76.1914,76.1994,76.1035,76.1355,68266.0
2015-06-30 15:25:00,95.2,95.27,95.16,95.23,58454.0,76.1355,76.1914,76.1035,76.1595,58454.0
2015-06-30 15:30:00,95.22,95.39,95.22,95.33,65205.0,76.1515,76.2874,76.1515,76.2394,65205.0
2015-06-30 15:35:00,95.33,95.44,95.3,95.39,59010.0,76.2394,76.3274,76.2154,76.2874,59010.0
2015-06-30 15:40:00,95.38,95.39,95.22,95.37,81282.0,76.2794,76.2874,76.1515,76.2714,81282.0
2015-06-30 15:45:00,95.37,95.58,95.36,95.55,127643.0,76.2714,76.4394,76.2634,76.4154,127643.0
2015-06-30 15:50:00,95.55,95.66,95.53,95.58,130272.0,76.4154,76.5033,76.3994,76.4394,130272.0
2015-06-30 15:55:00,95.58,95.61,95.35,95.35,251785.0,76.4394,76.4634,76.2554,76.2554,251785.0
2015-07-01 09:30:00,96.34,96.5,96.01,96.11,118278.0,77.0472,77.1751,76.7833,76.8632,118278.0
2015-07-01 09:35:00,96.11,96.68,96.11,96.61,58460.0,76.8632,77.3191,76.8632,77.2631,58460.0
2015-07-01 09:40:00,96.6,96.64,96.18,96.18,48424.0,77.2551,77.2871,76.9192,76.9192,48424.0
2015-07-01 09:45:00,96.16,96.3,96.0,96.18,41118.0,76.9032,77.0152,76.7753,76.9192,41118.0
2015-07-01 09:50:00,96.15,96.38,96.15,96.34,49578.0,76.8952,77.0792,76.8952,77.0472,49578.0
2015-07-01 09:55:00,96.36,96.55,96.3,96.53,47183.0,77.0632,77.2151,77.0152,77.1991,47183.0
2015-07-01 10:00:00,96.51,96.72,96.5,96.61,72850.0,77.1831,77.3511,77.1751,77.2631,72850.0
2015-07-01 10:05:00,96.62,96.62,96.47,96.49,56626.0,77.2711,77.2711,77.1511,77.1671,56626.0
2015-07-01 10:10:00,96.49,96.52,96.37,96.47,65986.0,77.1671,77.1911,77.0712,77.1511,65986.0
2015-07-01 10:15:00,96.47,96.54,96.42,96.46,50786.0,77.1511,77.2071,77.1111,77.1431,50786.0
2015-07-01 10:20:00,96.47,96.65,96.43,96.59,71110.0,77.1511,77.2951,77.1191,77.2471,71110.0
2015-07-01 10:25:00,96.57,96.61,96.42,96.48,103351.0,77.2311,77.2631,77.1111,77.1591,103351.0
2015-07-01 10:30:00,96.47,96.57,96.2,96.25,77886.0,77.1511,77.2311,76.9352,76.9752,77886.0
2015-07-01 10:35:00,96.24,96.43,96.24,96.27,48777.0,76.9672,77.1191,76.9672,76.9912,48777.0
2015-07-01 10:40:00,96.29,96.39,96.28,96.33,38085.0,77.0072,77.0872,76.9992,77.0392,38085.0
2015-07-01 10:45:00,96.33,96.33,96.16,96.18,33500.0,77.0392,77.0392,76.9032,76.9192,33500.0
2015-07-01 10:50:00,96.16,96.16,96.02,96.14,31346.0,76.9032,76.9032,76.7913,76.8872,31346.0
2015-07-01 10:55:00,96.12,96.15,96.05,96.09,26833.0,76.8712,76.8952,76.8152,76.8472,26833.0
2015-07-01 11:00:00,96.08,96.18,96.03,96.11,39606.0,76.8392,76.9192,76.7993,76.8632,39606.0
2015-07-01 11:05:00,96.1,96.16,96.04,96.05,39218.0,76.8552,76.9032,76.8072,76.8152,39218.0
2015-07-01 11:10:00,96.06,96.13,96.05,96.09,24383.0,76.8232,76.8792,76.8152,76.8472,24383.0
2015-07-01 11:15:00,96.1,96.15,96.08,96.11,32512.0,76.8552,76.8952,76.8392,76.8632,32512.0
2015-07-01 11:20:00,96.11,96.14,96.07,96.09,25499.0,76.8632,76.8872,76.8312,76.8472,25499.0
2015-07-01 11:25:00,96.09,96.11,96.02,96.07,31022.0,76.8472,76.8632,76.7913,76.8312,31022.0
2015-07-01 11:30:00,96.08,96.15,96.06,96.15,21757.0,76.8392,76.8952,76.8232,76.8952,21757.0
2015-07-01 11:35:00,96.15,96.17,96.02,96.04,35076.0,76.8952,76.9112,76.7913,76.8072,35076.0
2015-07-01 11:40:00,96.03,96.05,95.97,95.97,24915.0,76.7993,76.8152,76.7513,76.7513,24915.0
2015-07-01 11:45:00,95.98,96.06,95.97,96.06,26308.0,76.7593,76.8232,76.7513,76.8232,26308.0
2015-07-01 11:50:00,96.05,96.06,95.98,95.99,31859.0,76.8152,76.8232,76.7593,76.7673,31859.0
2015-07-01 11:55:00,95.99,96.04,95.92,95.94,21901.0,76.7673,76.8072,76.7113,76.7273,21901.0
2015-07-01 12:00:00,95.94,95.98,95.88,95.9,43490.0,76.7273,76.7593,76.6793,76.6953,43490.0
2015-07-01 12:05:00,95.9,96.02,95.89,95.97,28126.0,76.6953,76.7913,76.6873,76.7513,28126.0
2015-07-01 12:10:00,95.96,96.01,95.94,95.98,32502.0,76.7433,76.7833,76.7273,76.7593,32502.0
2015-07-01 12:15:00,95.99,96.03,95.95,96.0,20437.0,76.7673,76.7993,76.7353,76.7753,20437.0
2015-07-01 12:20:00,96.0,96.02,95.9,95.94,26459.0,76.7753,76.7913,76.6953,76.7273,26459.0
2015-07-01 12:25:00,95.94,96.04,95.94,96.02,20241.0,76.7273,76.8072,76.7273,76.7913,20241.0
2015-07-01 12:30:00,96.01,96.16,96.01,96.15,42412.0,76.7833,76.9032,76.7833,76.8952,42412.0
2015-07-01 12:35:00,96.15,96.17,96.03,96.05,25312.0,76.8952,76.9112,76.7993,76.8152,25312.0
2015-07-01 12:40:00,96.05,96.1,95.95,96.03,46372.0,76.8152,76.8552,76.7353,76.7993,46372.0
2015-07-01 12:45:00,96.01,96.11,95.99,95.99,17122.0,76.7833,76.8632,76.7673,76.7673,17122.0
2015-07-01 12:50:00,96.0,96.06,95.99,96.02,18120.0,76.7753,76.8232,76.7673,76.7913,18120.0
2015-07-01 12:55:00,96.02,96.02,95.87,95.9,30719.0,76.7913,76.7913,76.6713,76.6953,30719.0
2015-07-01 13:00:00,95.9,95.9,95.82,95.9,21735.0,76.6953,76.6953,76.6313,76.6953,21735.0
2015-07-01 13:05:00,95.9,95.97,95.85,95.86,27906.0,76.6953,76.7513,76.6553,76.6633,27906.0
2015-07-01 13:10:00,95.86,95.92,95.83,95.88,35269.0,76.6633,76.7113,76.6393,76.6793,35269.0
2015-07-01 13:15:00,95.87,95.97,95.86,95.97,17731.0,76.6713,76.7513,76.6633,76.7513,17731.0
2015-07-01 13:20:00,95.96,96.1,95.95,96.0,20645.0,76.7433,76.8552,76.7353,76.7753,20645.0
2015-07-01 13:25:00,95.99,96.03,95.88,95.89,24494.0,76.7673,76.7993,76.6793,76.6873,24494.0
2015-07-01 13:30:00,95.88,96.0,95.87,95.98,24600.0,76.6793,76.7753,76.6713,76.7593,24600.0
2015-07-01 13:35:00,95.98,96.03,95.95,95.99,23033.0,76.7593,76.7993,76.7353,76.7673,23033.0
2015-07-01 13:40:00,95.99,96.06,95.96,96.06,28787.0,76.7673,76.8232,76.7433,76.8232,28787.0
2015-07-01 13:45:00,96.07,96.17,96.05,96.14,22897.0,76.8312,76.9112,76.8152,76.8872,22897.0
2015-07-01 13:50:00,96.15,96.19,96.13,96.15,32103.0,76.8952,76.9272,76.8792,76.8952,32103.0
2015-07-01 13:55:00,96.15,96.16,95.9,95.91,35400.0,76.8952,76.9032,76.6953,76.7033,35400.0
2015-07-01 14:00:00,95.91,95.95,95.76,95.8,41562.0,76.7033,76.7353,76.5833,76.6153,41562.0
2015-07-01 14:05:00,95.79,95.86,95.76,95.76,27913.0,76.6073,76.6633,76.5833,76.5833,27913.0
2015-07-01 14:10:00,95.77,95.81,95.74,95.81,34922.0,76.5913,76.6233,76.5673,76.6233,34922.0
2015-07-01 14:15:00,95.8,95.87,95.74,95.84,32498.0,76.6153,76.6713,76.5673,76.6473,32498.0
2015-07-01 14:20:00,95.85,95.89,95.76,95.78,33061.0,76.6553,76.6873,76.5833,76.5993,33061.0
2015-07-01 14:25:00,95.78,95.87,95.74,95.79,29208.0,76.5993,76.6713,76.5673,76.6073,29208.0
2015-07-01 14:30:00,95.79,95.82,95.73,95.75,36105.0,76.6073,76.6313,76.5593,76.5753,36105.0
2015-07-01 14:35:00,95.74,95.88,95.74,95.84,37613.0,76.5673,76.6793,76.5673,76.6473,37613.0
2015-07-01 14:40:00,95.85,95.89,95.75,95.89,46630.0,76.6553,76.6873,76.5753,76.6873,46630.0
2015-07-01 14:45:00,95.9,96.05,95.8,95.92,78273.0,76.6953,76.8152,76.6153,76.7113,78273.0
2015-07-01 14:50:00,95.92,95.99,95.85,95.97,23901.0,76.7113,76.7673,76.6553,76.7513,23901.0
2015-07-01 14:55:00,95.98,96.03,95.94,95.94,31450.0,76.7593,76.7993,76.7273,76.7273,31450.0
2015-07-01 15:00:00,95.95,96.07,95.95,96.06,37695.0,76.7353,76.8312,76.7353,76.8232,37695.0
2015-07-01 15:05:00,96.06,96.12,96.01,96.01,28898.0,76.8232,76.8712,76.7833,76.7833,28898.0
2015-07-01 15:10:00,96.02,96.06,96.0,96.02,33361.0,76.7913,76.8232,76.7753,76.7913,33361.0
2015-07-01 15:15:00,96.01,96.04,95.95,96.0,39438.0,76.7833,76.8072,76.7353,76.7753,39438.0
2015-07-01 15:20:00,95.99,95.99,95.89,95.97,39282.0,76.7673,76.7673,76.6873,76.7513,39282.0
2015-07-01 15:25:00,95.96,96.03,95.92,96.03,38978.0,76.7433,76.7993,76.7113,76.7993,38978.0
2015-07-01 15:30:00,96.03,96.06,95.92,95.95,34911.0,76.7993,76.8232,76.7113,76.7353,34911.0
2015-07-01 15:35:00,95.96,95.96,95.88,95.95,55699.0,76.7433,76.7433,76.6793,76.7353,55699.0
2015-07-01 15:40:00,95.95,96.06,95.93,96.04,91565.0,76.7353,76.8232,76.7193,76.8072,91565.0
2015-07-01 15:45:00,96.05,96.08,96.0,96.07,56835.0,76.8152,76.8392,76.7753,76.8312,56835.0
2015-07-01 15:50:00,96.08,96.15,96.03,96.14,70383.0,76.8392,76.8952,76.7993,76.8872,70383.0
2015-07-01 15:55:00,96.13,96.2,96.08,96.2,112690.0,76.8792,76.9352,76.8392,76.9352,112690.0
2015-07-02 09:30:00,96.29,96.74,96.28,96.57,93203.0,77.0072,77.3671,76.9992,77.2311,93203.0
2015-07-02 09:35:00,96.45,96.69,96.45,96.68,45257.0,77.1351,77.3271,77.1351,77.3191,45257.0
2015-07-02 09:40:00,96.68,96.83,96.5,96.69,38309.0,77.3191,77.439,77.1751,77.3271,38309.0
2015-07-02 09:45:00,96.71,96.71,96.55,96.56,31294.0,77.3431,77.3431,77.2151,77.2231,31294.0
2015-07-02 09:50:00,96.55,96.71,96.52,96.6,47595.0,77.2151,77.3431,77.1911,77.2551,47595.0
2015-07-02 09:55:00,96.6,96.72,96.6,96.67,34206.0,77.2551,77.3511,77.2551,77.3111,34206.0
2015-07-02 10:00:00,96.68,96.68,96.52,96.58,26651.0,77.3191,77.3191,77.1911,77.2391,26651.0
2015-07-02 10:05:00,96.58,96.64,96.52,96.59,30311.0,77.2391,77.2871,77.1911,77.2471,30311.0
2015-07-02 10:10:00,96.59,96.76,96.59,96.7,27158.0,77.2471,77.3831,77.2471,77.3351,27158.0
2015-07-02 10:15:00,96.7,96.89,96.69,96.71,47270.0,77.3351,77.487,77.3271,77.3431,47270.0
2015-07-02 10:20:00,96.71,96.85,96.71,96.71,52342.0,77.3431,77.455,77.3431,77.3431,52342.0
2015-07-02 10:25:00,96.71,96.86,96.71,96.76,38664.0,77.3431,77.463,77.3431,77.3831,38664.0
2015-07-02 10:30:00,96.73,96.84,96.7,96.82,54946.0,77.3591,77.447,77.3351,77.431,54946.0
2015-07-02 10:35:00,96.82,96.83,96.71,96.77,63691.0,77.431,77.439,77.3431,77.3911,63691.0
2015-07-02 10:40:00,96.77,96.84,96.75,96.81,31377.0,77.3911,77.447,77.3751,77.423,31377.0
2015-07-02 10:45:00,96.82,96.89,96.82,96.84,37909.0,77.431,77.487,77.431,77.447,37909.0
2015-07-02 10:50:00,96.85,96.93,96.8,96.8,48574.0,77.455,77.519,77.4151,77.4151,48574.0
2015-07-02 10:55:00,96.8,96.83,96.7,96.72,22912.0,77.4151,77.439,77.3351,77.3511,22912.0
2015-07-02 11:00:00,96.72,96.72,96.61,96.62,41273.0,77.3511,77.3511,77.2631,77.2711,41273.0
2015-07-02 11:05:00,96.64,96.73,96.57,96.58,37977.0,77.2871,77.3591,77.2311,77.2391,37977.0
2015-07-02 11:10:00,96.57,96.62,96.51,96.55,35097.0,77.2311,77.2711,77.1831,77.2151,35097.0
2015-07-02 11:15:00,96.54,96.58,96.44,96.51,43288.0,77.2071,77.2391,77.1271,77.1831,43288.0
2015-07-02 11:20:00,96.5,96.53,96.42,96.5,34655.0,77.1751,77.1991,77.1111,77.1751,34655.0
2015-07-02 11:25:00,96.5,96.57,96.46,96.5,30447.0,77.1751,77.2311,77.1431,77.1751,30447.0
2015-07-02 11:30:00,96.52,96.66,96.47,96.65,31117.0,77.1911,77.3031,77.1511,77.2951,31117.0
2015-07-02 11:35:00,96.63,96.67,96.61,96.61,12758.0,77.2791,77.3111,77.2631,77.2631,12758.0
2015-07-02 11:40:00,96.61,96.66,96.6,96.63,19011.0,77.2631,77.3031,77.2551,77.2791,19011.0
2015-07-02 11:45:00,96.64,96.7,96.62,96.7,24307.0,77.2871,77.3351,77.2711,77.3351,24307.0
2015-07-02 11:50:00,96.7,96.76,96.66,96.71,33988.0,77.3351,77.3831,77.3031,77.3431,33988.0
2015-07-02 11:55:00,96.7,96.79,96.67,96.76,43764.0,77.3351,77.4071,77.3111,77.3831,43764.0
2015-07-02 12:00:00,96.76,96.83,96.75,96.8,24480.0,77.3831,77.439,77.3751,77.4151,24480.0
2015-07-02 12:05:00,96.78,96.81,96.73,96.76,20391.0,77.3991,77.423,77.3591,77.3831,20391.0
2015-07-02 12:10:00,96.75,96.78,96.72,96.76,25334.0,77.3751,77.3991,77.3511,77.3831,25334.0
2015-07-02 12:15:00,96.77,96.77,96.66,96.67,32571.0,77.3911,77.3911,77.3031,77.3111,32571.0
2015-07-02 12:20:00,96.67,96.7,96.58,96.58,23040.0,77.3111,77.3351,77.2391,77.2391,23040.0
2015-07-02 12:25:00,96.58,96.69,96.58,96.59,23634.0,77.2391,77.3271,77.2391,77.2471,23634.0
2015-07-02 12:30:00,96.59,96.65,96.54,96.56,22513.0,77.2471,77.2951,77.2071,77.2231,22513.0
2015-07-02 12:35:00,96.55,96.62,96.54,96.61,29687.0,77.2151,77.2711,77.2071,77.2631,29687.0
2015-07-02 12:40:00,96.59,96.65,96.56,96.59,27495.0,77.2471,77.2951,77.2231,77.2471,27495.0
2015-07-02 12:45:00,96.58,96.65,96.57,96.62,31666.0,77.2391,77.2951,77.2311,77.2711,31666.0
2015-07-02 12:50:00,96.63,96.67,96.57,96.67,21559.0,77.2791,77.3111,77.2311,77.3111,21559.0
2015-07-02 12:55:00,96.67,96.71,96.61,96.71,25291.0,77.3111,77.3431,77.2631,77.3431,25291.0
2015-07-02 13:00:00,96.7,96.71,96.64,96.71,34282.0,77.3351,77.3431,77.2871,77.3431,34282.0
2015-07-02 13:05:00,96.72,96.76,96.7,96.73,29281.0,77.3511,77.3831,77.3351,77.3591,29281.0
2015-07-02 13:10:00,96.73,96.74,96.64,96.64,16426.0,77.3591,77.3671,77.2871,77.2871,16426.0
2015-07-02 13:15:00,96.63,96.66,96.61,96.66,11128.0,77.2791,77.3031,77.2631,77.3031,11128.0
2015-07-02 13:20:00,96.65,96.7,96.64,96.68,27569.0,77.2951,77.3351,77.2871,77.3191,27569.0
2015-07-02 13:25:00,96.68,96.81,96.65,96.78,41062.0,77.3191,77.423,77.2951,77.3991,41062.0
2015-07-02 13:30:00,96.78,96.86,96.77,96.83,28584.0,77.3991,77.463,77.3911,77.439,28584.0
2015-07-02 13:35:00,96.84,96.85,96.74,96.78,22184.0,77.447,77.455,77.3671,77.3991,22184.0
2015-07-02 13:40:00,96.78,96.79,96.72,96.79,22389.0,77.3991,77.4071,77.3511,77.4071,22389.0
2015-07-02 13:45:00,96.8,96.81,96.74,96.77,15595.0,77.4151,77.423,77.3671,77.3911,15595.0
2015-07-02 13:50:00,96.77,96.78,96.68,96.69,13721.0,77.3911,77.3991,77.3191,77.3271,13721.0
2015-07-02 13:55:00,96.69,96.71,96.59,96.62,27246.0,77.3271,77.3431,77.2471,77.2711,27246.0
2015-07-02 14:00:00,96.61,96.62,96.57,96.59,23559.0,77.2631,77.2711,77.2311,77.2471,23559.0
2015-07-02 14:05:00,96.58,96.62,96.51,96.6,29438.0,77.2391,77.2711,77.1831,77.2551,29438.0
2015-07-02 14:10:00,96.61,96.64,96.56,96.59,26845.0,77.2631,77.2871,77.2231,77.2471,26845.0
2015-07-02 14:15:00,96.6,96.65,96.56,96.59,24431.0,77.2551,77.2951,77.2231,77.2471,24431.0
2015-07-02 14:20:00,96.57,96.6,96.53,96.6,20768.0,77.2311,77.2551,77.1991,77.2551,20768.0
2015-07-02 14:25:00,96.6,96.6,96.55,96.57,16031.0,77.2551,77.2551,77.2151,77.2311,16031.0
2015-07-02 14:30:00,96.57,96.57,96.5,96.5,27583.0,77.2311,77.2311,77.1751,77.1751,27583.0
2015-07-02 14:35:00,96.51,96.61,96.5,96.58,17208.0,77.1831,77.2631,77.1751,77.2391,17208.0
2015-07-02 14:40:00,96.59,96.63,96.51,96.53,26741.0,77.2471,77.2791,77.1831,77.1991,26741.0
2015-07-02 14:45:00,96.53,96.61,96.53,96.58,24116.0,77.1991,77.2631,77.1991,77.2391,24116.0
2015-07-02 14:50:00,96.59,96.66,96.58,96.6,32925.0,77.2471,77.3031,77.2391,77.2551,32925.0
2015-07-02 14:55:00,96.61,96.73,96.61,96.69,37053.0,77.2631,77.3591,77.2631,77.3271,37053.0
2015-07-02 15:00:00,96.7,96.79,96.7,96.7,40818.0,77.3351,77.4071,77.3351,77.3351,40818.0
2015-07-02 15:05:00,96.69,96.75,96.63,96.69,38431.0,77.3271,77.3751,77.2791,77.3271,38431.0
2015-07-02 15:10:00,96.7,96.76,96.63,96.76,42715.0,77.3351,77.3831,77.2791,77.3831,42715.0
2015-07-02 15:15:00,96.75,96.75,96.67,96.69,44943.0,77.3751,77.3751,77.3111,77.3271,44943.0
2015-07-02 15:20:00,96.68,96.83,96.68,96.82,62823.0,77.3191,77.439,77.3191,77.431,62823.0
2015-07-02 15:25:00,96.83,96.89,96.82,96.89,29326.0,77.439,77.487,77.431,77.487,29326.0
2015-07-02 15:30:00,96.88,96.88,96.7,96.76,47112.0,77.479,77.479,77.3351,77.3831,47112.0
2015-07-02 15:35:00,96.75,96.75,96.62,96.67,44715.0,77.3751,77.3751,77.2711,77.3111,44715.0
2015-07-02 15:40:00,96.67,96.68,96.56,96.62,57838.0,77.3111,77.3191,77.2231,77.2711,57838.0
2015-07-02 15:45:00,96.62,96.69,96.59,96.68,70848.0,77.2711,77.3271,77.2471,77.3191,70848.0
2015-07-02 15:50:00,96.68,96.77,96.65,96.67,100318.0,77.3191,77.3911,77.2951,77.3111,100318.0
2015-07-02 15:55:00,96.68,96.78,96.6,96.61,130690.0,77.3191,77.3991,77.2551,77.2631,130690.0
2015-07-06 09:30:00,96.39,96.92,96.12,96.36,121047.0,77.0872,77.511,76.8712,77.0632,121047.0
2015-07-06 09:35:00,96.31,96.79,96.13,96.69,60219.0,77.0232,77.4071,76.8792,77.3271,60219.0
2015-07-06 09:40:00,96.72,97.3,96.72,97.08,120147.0,77.3511,77.8149,77.3511,77.639,120147.0
2015-07-06 09:45:00,97.09,97.37,97.07,97.33,84236.0,77.647,77.8709,77.631,77.8389,84236.0
2015-07-06 09:50:00,97.32,97.35,97.08,97.11,56893.0,77.8309,77.8549,77.639,77.663,56893.0
2015-07-06 09:55:00,97.11,97.14,97.02,97.05,28767.0,77.663,77.687,77.591,77.615,28767.0
2015-07-06 10:00:00,97.09,97.15,96.92,97.0,58349.0,77.647,77.695,77.511,77.575,58349.0
2015-07-06 10:05:00,96.98,97.0,96.8,97.0,53299.0,77.559,77.575,77.4151,77.575,53299.0
2015-07-06 10:10:00,96.96,97.15,96.94,97.02,49392.0,77.543,77.695,77.527,77.591,49392.0
2015-07-06 10:15:00,97.01,97.16,96.99,97.14,52279.0,77.583,77.703,77.567,77.687,52279.0
2015-07-06 10:20:00,97.15,97.18,97.06,97.08,45475.0,77.695,77.719,77.623,77.639,45475.0
2015-07-06 10:25:00,97.07,97.13,97.02,97.04,41773.0,77.631,77.679,77.591,77.607,41773.0
2015-07-06 10:30:00,97.07,97.19,97.01,97.14,50797.0,77.631,77.727,77.583,77.687,50797.0
2015-07-06 10:35:00,97.13,97.27,97.09,97.2,50206.0,77.679,77.7909,77.647,77.7349,50206.0
2015-07-06 10:40:00,97.22,97.46,97.14,97.4,39666.0,77.7509,77.9429,77.687,77.8949,39666.0
2015-07-06 10:45:00,97.39,97.59,97.33,97.35,45619.0,77.8869,78.0468,77.8389,77.8549,45619.0
2015-07-06 10:50:00,97.36,97.46,97.34,97.44,93930.0,77.8629,77.9429,77.8469,77.9269,93930.0
2015-07-06 10:55:00,97.45,97.49,97.34,97.45,72962.0,77.9349,77.9669,77.8469,77.9349,72962.0
2015-07-06 11:00:00,97.45,97.5,97.34,97.34,44353.0,77.9349,77.9749,77.8469,77.8469,44353.0
2015-07-06 11:05:00,97.34,97.4,97.32,97.35,89294.0,77.8469,77.8949,77.8309,77.8549,89294.0
2015-07-06 11:10:00,97.35,97.35,97.07,97.12,64508.0,77.8549,77.8549,77.631,77.671,64508.0
2015-07-06 11:15:00,97.12,97.16,97.0,97.01,48886.0,77.671,77.703,77.575,77.583,48886.0
2015-07-06 11:20:00,97.01,97.13,96.96,97.07,47836.0,77.583,77.679,77.543,77.631,47836.0
2015-07-06 11:25:00,97.07,97.35,97.02,97.27,62416.0,77.631,77.8549,77.591,77.7909,62416.0
2015-07-06 11:30:00,97.29,97.31,97.09,97.17,31943.0,77.8069,77.8229,77.647,77.711,31943.0
2015-07-06 11:35:00,97.17,97.26,97.14,97.21,26698.0,77.711,77.7829,77.687,77.7429,26698.0
2015-07-06 11:40:00,97.2,97.2,97.12,97.15,32614.0,77.7349,77.7349,77.671,77.695,32614.0
2015-07-06 11:45:00,97.15,97.17,97.03,97.11,45415.0,77.695,77.711,77.599,77.663,45415.0
2015-07-06 11:50:00,97.12,97.18,97.06,97.09,54127.0,77.671,77.719,77.623,77.647,54127.0
2015-07-06 11:55:00,97.07,97.24,97.04,97.2,165363.0,77.631,77.7669,77.607,77.7349,165363.0
2015-07-06 12:00:00,97.2,97.21,97.13,97.14,24837.0,77.7349,77.7429,77.679,77.687,24837.0
2015-07-06 12:05:00,97.14,97.21,97.1,97.14,31369.0,77.687,77.7429,77.655,77.687,31369.0
2015-07-06 12:10:00,97.14,97.22,97.11,97.2,22518.0,77.687,77.7509,77.663,77.7349,22518.0
2015-07-06 12:15:00,97.19,97.3,97.17,97.23,23282.0,77.727,77.8149,77.711,77.7589,23282.0
2015-07-06 12:20:00,97.23,97.28,97.17,97.17,49090.0,77.7589,77.7989,77.711,77.711,49090.0
2015-07-06 12:25:00,97.18,97.25,97.15,97.16,35052.0,77.719,77.7749,77.695,77.703,35052.0
2015-07-06 12:30:00,97.16,97.24,97.11,97.2,39512.0,77.703,77.7669,77.663,77.7349,39512.0
2015-07-06 12:35:00,97.21,97.21,97.01,97.01,27984.0,77.7429,77.7429,77.583,77.583,27984.0
2015-07-06 12:40:00,97.01,97.02,96.92,96.92,22391.0,77.583,77.591,77.511,77.511,22391.0
2015-07-06 12:45:00,96.92,96.99,96.87,96.95,43064.0,77.511,77.567,77.471,77.535,43064.0
2015-07-06 12:50:00,96.94,96.94,96.8,96.85,28324.0,77.527,77.527,77.4151,77.455,28324.0
2015-07-06 12:55:00,96.85,96.97,96.8,96.87,33840.0,77.455,77.551,77.4151,77.471,33840.0
2015-07-06 13:00:00,96.86,96.9,96.81,96.82,19237.0,77.463,77.495,77.423,77.431,19237.0
2015-07-06 13:05:00,96.83,96.86,96.73,96.75,29710.0,77.439,77.463,77.3591,77.3751,29710.0
2015-07-06 13:10:00,96.74,96.75,96.7,96.72,31721.0,77.3671,77.3751,77.3351,77.3511,31721.0
2015-07-06 13:15:00,96.71,96.75,96.47,96.48,41895.0,77.3431,77.3751,77.1511,77.1591,41895.0
2015-07-06 13:20:00,96.48,96.5,96.41,96.42,25748.0,77.1591,77.1751,77.1032,77.1111,25748.0
2015-07-06 13:25:00,96.4,96.46,96.37,96.46,20167.0,77.0952,77.1431,77.0712,77.1431,20167.0
2015-07-06 13:30:00,96.45,96.46,96.36,96.42,25250.0,77.1351,77.1431,77.0632,77.1111,25250.0
2015-07-06 13:35:00,96.42,96.46,96.39,96.41,28172.0,77.1111,77.1431,77.0872,77.1032,28172.0
2015-07-06 13:40:00,96.41,96.44,96.35,96.43,31997.0,77.1032,77.1271,77.0552,77.1191,31997.0
2015-07-06 13:45:00,96.43,96.43,96.26,96.28,34224.0,77.1191,77.1191,76.9832,76.9992,34224.0
2015-07-06 13:50:00,96.28,96.4,96.25,96.32,31768.0,76.9992,77.0952,76.9752,77.0312,31768.0
2015-07-06 13:55:00,96.31,96.35,96.21,96.23,24695.0,77.0232,77.0552,76.9432,76.9592,24695.0
2015-07-06 14:00:00,96.23,96.28,96.15,96.19,52768.0,76.9592,76.9992,76.8952,76.9272,52768.0
2015-07-06 14:05:00,96.18,96.42,96.18,96.42,43166.0,76.9192,77.1111,76.9192,77.1111,43166.0
2015-07-06 14:10:00,96.42,96.56,96.41,96.54,42881.0,77.1111,77.2231,77.1032,77.2071,42881.0
2015-07-06 14:15:00,96.54,96.61,96.48,96.5,50740.0,77.2071,77.2631,77.1591,77.1751,50740.0
2015-07-06 14:20:00,96.5,96.5,96.4,96.43,26680.0,77.1751,77.1751,77.0952,77.1191,26680.0
2015-07-06 14:25:00,96.43,96.45,96.34,96.4,47946.0,77.1191,77.1351,77.0472,77.0952,47946.0
2015-07-06 14:30:00,96.4,96.43,96.28,96.31,53615.0,77.0952,77.1191,76.9992,77.0232,53615.0
2015-07-06 14:35:00,96.3,96.36,96.26,96.26,39990.0,77.0152,77.0632,76.9832,76.9832,39990.0
2015-07-06 14:40:00,96.27,96.3,96.03,96.03,82268.0,76.9912,77.0152,76.7993,76.7993,82268.0
2015-07-06 14:45:00,96.03,96.35,96.03,96.32,42314.0,76.7993,77.0552,76.7993,77.0312,42314.0
2015-07-06 14:50:00,96.34,96.36,96.2,96.22,23674.0,77.0472,77.0632,76.9352,76.9512,23674.0
2015-07-06 14:55:00,96.24,96.24,96.12,96.19,53087.0,76.9672,76.9672,76.8712,76.9272,53087.0
2015-07-06 15:00:00,96.19,96.25,96.14,96.14,32561.0,76.9272,76.9752,76.8872,76.8872,32561.0
2015-07-06 15:05:00,96.11,96.15,96.04,96.13,59297.0,76.8632,76.8952,76.8072,76.8792,59297.0
2015-07-06 15:10:00,96.14,96.22,96.09,96.21,35039.0,76.8872,76.9512,76.8472,76.9432,35039.0
2015-07-06 15:15:00,96.21,96.29,96.19,96.2,40983.0,76.9432,77.0072,76.9272,76.9352,40983.0
2015-07-06 15:20:00,96.21,96.31,96.2,96.23,58691.0,76.9432,77.0232,76.9352,76.9592,58691.0
2015-07-06 15:25:00,96.22,96.33,96.22,96.3,41820.0,76.9512,77.0392,76.9512,77.0152,41820.0
2015-07-06 15:30:00,96.32,96.5,96.25,96.38,62688.0,77.0312,77.1751,76.9752,77.0792,62688.0
2015-07-06 15:35:00,96.38,96.42,96.27,96.32,57176.0,77.0792,77.1111,76.9912,77.0312,57176.0
2015-07-06 15:40:00,96.34,96.35,96.19,96.21,61355.0,77.0472,77.0552,76.9272,76.9432,61355.0
2015-07-06 15:45:00,96.22,96.28,96.19,96.24,83609.0,76.9512,76.9992,76.9272,76.9672,83609.0
2015-07-06 15:50:00,96.24,96.29,96.17,96.19,129982.0,76.9672,77.0072,76.9112,76.9272,129982.0
2015-07-06 15:55:00,96.19,96.27,96.16,96.27,165878.0,76.9272,76.9912,76.9032,76.9912,165878.0
2015-07-07 09:30:00,96.62,96.84,96.06,96.2,110934.0,77.2711,77.447,76.8232,76.9352,110934.0
2015-07-07 09:35:00,96.11,96.19,96.02,96.09,73720.0,76.8632,76.9272,76.7913,76.8472,73720.0
2015-07-07 09:40:00,96.06,96.06,95.58,95.59,72061.0,76.8232,76.8232,76.4394,76.4474,72061.0
2015-07-07 09:45:00,95.6,95.8,95.57,95.72,73303.0,76.4554,76.6153,76.4314,76.5513,73303.0
2015-07-07 09:50:00,95.71,95.78,95.65,95.74,101021.0,76.5433,76.5993,76.4953,76.5673,101021.0
2015-07-07 09:55:00,95.73,95.74,95.54,95.67,35730.0,76.5593,76.5673,76.4074,76.5113,35730.0
2015-07-07 10:00:00,95.64,95.74,95.57,95.59,38652.0,76.4874,76.5673,76.4314,76.4474,38652.0
2015-07-07 10:05:00,95.59,95.62,95.41,95.56,72894.0,76.4474,76.4714,76.3034,76.4234,72894.0
2015-07-07 10:10:00,95.57,95.72,95.54,95.68,48173.0,76.4314,76.5513,76.4074,76.5193,48173.0
2015-07-07 10:15:00,95.67,95.67,95.5,95.56,57041.0,76.5113,76.5113,76.3754,76.4234,57041.0
2015-07-07 10:20:00,95.56,95.72,95.49,95.6,33967.0,76.4234,76.5513,76.3674,76.4554,33967.0
2015-07-07 10:25:00,95.6,95.65,95.51,95.54,74845.0,76.4554,76.4953,76.3834,76.4074,74845.0
2015-07-07 10:30:00,95.54,95.66,95.47,95.66,84631.0,76.4074,76.5033,76.3514,76.5033,84631.0
2015-07-07 10:35:00,95.65,95.72,95.5,95.58,44748.0,76.4953,76.5513,76.3754,76.4394,44748.0
2015-07-07 10:40:00,95.56,95.69,95.52,95.67,58178.0,76.4234,76.5273,76.3914,76.5113,58178.0
2015-07-07 10:45:00,95.66,95.89,95.63,95.85,49937.0,76.5033,76.6873,76.4794,76.6553,49937.0
2015-07-07 10:50:00,95.86,96.13,95.84,96.13,37626.0,76.6633,76.8792,76.6473,76.8792,37626.0
2015-07-07 10:55:00,96.1,96.22,96.09,96.12,80744.0,76.8552,76.9512,76.8472,76.8712,80744.0
2015-07-07 11:00:00,96.13,96.13,95.87,95.94,46619.0,76.8792,76.8792,76.6713,76.7273,46619.0
2015-07-07 11:05:00,95.92,95.97,95.86,95.94,26620.0,76.7113,76.7513,76.6633,76.7273,26620.0
2015-07-07 11:10:00,95.95,96.13,95.95,96.08,44571.0,76.7353,76.8792,76.7353,76.8392,44571.0
2015-07-07 11:15:00,96.07,96.21,96.05,96.19,43690.0,76.8312,76.9432,76.8152,76.9272,43690.0
2015-07-07 11:20:00,96.18,96.24,96.02,96.11,99436.0,76.9192,76.9672,76.7913,76.8632,99436.0
2015-07-07 11:25:00,96.08,96.2,96.03,96.06,56313.0,76.8392,76.9352,76.7993,76.8232,56313.0
2015-07-07 11:30:00,96.06,96.06,95.82,95.88,37208.0,76.8232,76.8232,76.6313,76.6793,37208.0
2015-07-07 11:35:00,95.86,96.1,95.79,96.01,64233.0,76.6633,76.8552,76.6073,76.7833,64233.0
2015-07-07 11:40:00,96.01,96.27,95.98,96.26,73494.0,76.7833,76.9912,76.7593,76.9832,73494.0
2015-07-07 11:45:00,96.25,96.27,96.16,96.21,67132.0,76.9752,76.9912,76.9032,76.9432,67132.0
2015-07-07 11:50:00,96.21,96.27,96.15,96.22,26201.0,76.9432,76.9912,76.8952,76.9512,26201.0
2015-07-07 11:55:00,96.23,96.61,96.23,96.51,63683.0,76.9592,77.2631,76.9592,77.1831,63683.0
2015-07-07 12:00:00,96.53,96.54,96.39,96.51,66020.0,77.1991,77.2071,77.0872,77.1831,66020.0
2015-07-07 12:05:00,96.51,96.51,96.38,96.43,22024.0,77.1831,77.1831,77.0792,77.1191,22024.0
2015-07-07 12:10:00,96.42,96.45,96.28,96.3,18462.0,77.1111,77.1351,76.9992,77.0152,18462.0
2015-07-07 12:15:00,96.29,96.38,96.27,96.33,22981.0,77.0072,77.0792,76.9912,77.0392,22981.0
2015-07-07 12:20:00,96.34,96.47,96.34,96.43,16149.0,77.0472,77.1511,77.0472,77.1191,16149.0
2015-07-07 12:25:00,96.45,96.57,96.43,96.54,27913.0,77.1351,77.2311,77.1191,77.2071,27913.0
2015-07-07 12:30:00,96.52,96.65,96.49,96.65,17422.0,77.1911,77.2951,77.1671,77.2951,17422.0
2015-07-07 12:35:00,96.66,96.9,96.64,96.83,32141.0,77.3031,77.495,77.2871,77.439,32141.0
2015-07-07 12:40:00,96.81,96.87,96.76,96.85,25063.0,77.423,77.471,77.3831,77.455,25063.0
2015-07-07 12:45:00,96.87,97.09,96.87,96.96,38487.0,77.471,77.647,77.471,77.543,38487.0
2015-07-07 12:50:00,96.96,97.01,96.79,96.95,37115.0,77.543,77.583,77.4071,77.535,37115.0
2015-07-07 12:55:00,96.96,97.03,96.81,96.86,45447.0,77.543,77.599,77.423,77.463,45447.0
2015-07-07 13:00:00,96.86,96.89,96.7,96.72,42303.0,77.463,77.487,77.3351,77.3511,42303.0
2015-07-07 13:05:00,96.74,96.75,96.58,96.7,22523.0,77.3671,77.3751,77.2391,77.3351,22523.0
2015-07-07 13:10:00,96.7,97.08,96.64,97.05,44641.0,77.3351,77.639,77.2871,77.615,44641.0
2015-07-07 13:15:00,97.02,97.02,96.67,96.86,37983.0,77.591,77.591,77.3111,77.463,37983.0
2015-07-07 13:20:00,96.87,96.88,96.7,96.78,24365.0,77.471,77.479,77.3351,77.3991,24365.0
2015-07-07 13:25:00,96.79,97.05,96.71,97.02,38082.0,77.4071,77.615,77.3431,77.591,38082.0
2015-07-07 13:30:00,97.04,97.11,96.95,97.05,42775.0,77.607,77.663,77.535,77.615,42775.0
2015-07-07 13:35:00,97.03,97.06,96.99,97.05,37377.0,77.599,77.623,77.567,77.615,37377.0
2015-07-07 13:40:00,97.06,97.25,97.0,97.21,57101.0,77.623,77.7749,77.575,77.7429,57101.0
2015-07-07 13:45:00,97.2,97.22,97.1,97.16,34336.0,77.7349,77.7509,77.655,77.703,34336.0
2015-07-07 13:50:00,97.15,97.17,96.92,96.94,56304.0,77.695,77.711,77.511,77.527,56304.0
2015-07-07 13:55:00,96.93,97.01,96.89,96.93,22129.0,77.519,77.583,77.487,77.519,22129.0
2015-07-07 14:00:00,96.94,97.03,96.94,97.02,23965.0,77.527,77.599,77.527,77.591,23965.0
2015-07-07 14:05:00,97.02,97.03,96.85,96.88,35453.0,77.591,77.599,77.455,77.479,35453.0
2015-07-07 14:10:00,96.87,96.91,96.8,96.82,26054.0,77.471,77.503,77.4151,77.431,26054.0
2015-07-07 14:15:00,96.8,96.82,96.57,96.61,44837.0,77.4151,77.431,77.2311,77.2631,44837.0
2015-07-07 14:20:00,96.59,96.66,96.53,96.62,29444.0,77.2471,77.3031,77.1991,77.2711,29444.0
2015-07-07 14:25:00,96.61,96.69,96.53,96.6,26293.0,77.2631,77.3271,77.1991,77.2551,26293.0
2015-07-07 14:30:00,96.6,96.7,96.55,96.66,44369.0,77.2551,77.3351,77.2151,77.3031,44369.0
2015-07-07 14:35:00,96.65,96.82,96.62,96.8,34079.0,77.2951,77.431,77.2711,77.4151,34079.0
2015-07-07 14:40:00,96.8,97.24,96.78,97.2,39909.0,77.4151,77.7669,77.3991,77.7349,39909.0
2015-07-07 14:45:00,97.2,97.26,97.13,97.2,46939.0,77.7349,77.7829,77.679,77.7349,46939.0
2015-07-07 14:50:00,97.2,97.25,97.13,97.25,59975.0,77.7349,77.7749,77.679,77.7749,59975.0
2015-07-07 14:55:00,97.25,97.67,97.23,97.67,90351.0,77.7749,78.1108,77.7589,78.1108,90351.0
2015-07-07 15:00:00,97.65,97.65,97.44,97.5,66373.0,78.0948,78.0948,77.9269,77.9749,66373.0
2015-07-07 15:05:00,97.52,97.55,97.32,97.41,107557.0,77.9909,78.0149,77.8309,77.9029,107557.0
2015-07-07 15:10:00,97.42,97.51,97.35,97.45,57216.0,77.9109,77.9829,77.8549,77.9349,57216.0
2015-07-07 15:15:00,97.46,97.61,97.4,97.61,105486.0,77.9429,78.0628,77.8949,78.0628,105486.0
2015-07-07 15:20:00,97.59,97.72,97.46,97.71,96942.0,78.0468,78.1508,77.9429,78.1428,96942.0
2015-07-07 15:25:00,97.71,97.83,97.68,97.74,121236.0,78.1428,78.2388,78.1188,78.1668,121236.0
2015-07-07 15:30:00,97.76,97.85,97.75,97.77,83235.0,78.1828,78.2548,78.1748,78.1908,83235.0
2015-07-07 15:35:00,97.79,97.82,97.73,97.75,128771.0,78.2068,78.2308,78.1588,78.1748,128771.0
2015-07-07 15:40:00,97.75,97.78,97.68,97.73,135238.0,78.1748,78.1988,78.1188,78.1588,135238.0
2015-07-07 15:45:00,97.73,97.76,97.55,97.62,147007.0,78.1588,78.1828,78.0149,78.0708,147007.0
2015-07-07 15:50:00,97.62,97.91,97.61,97.76,110068.0,78.0708,78.3028,78.0628,78.1828,110068.0
2015-07-07 15:55:00,97.75,97.84,97.72,97.75,252089.0,78.1748,78.2468,78.1508,78.1748,252089.0
2015-07-08 09:30:00,96.98,97.11,96.51,97.01,75373.0,77.559,77.663,77.1831,77.583,75373.0
2015-07-08 09:35:00,97.01,97.09,96.87,96.94,69579.0,77.583,77.647,77.471,77.527,69579.0
2015-07-08 09:40:00,96.97,97.04,96.82,97.04,129880.0,77.551,77.607,77.431,77.607,129880.0
2015-07-08 09:45:00,97.06,97.09,96.87,96.9,98834.0,77.623,77.647,77.471,77.495,98834.0
2015-07-08 09:50:00,96.9,97.04,96.82,96.96,137486.0,77.495,77.607,77.431,77.543,137486.0
2015-07-08 09:55:00,96.97,97.26,96.9,97.01,124774.0,77.551,77.7829,77.495,77.583,124774.0
2015-07-08 10:00:00,97.01,97.05,96.85,96.88,164214.0,77.583,77.615,77.455,77.479,164214.0
2015-07-08 10:05:00,96.88,97.02,96.84,96.96,66195.0,77.479,77.591,77.447,77.543,66195.0
2015-07-08 10:10:00,96.95,96.96,96.79,96.92,108850.0,77.535,77.543,77.4071,77.511,108850.0
2015-07-08 10:15:00,96.91,96.94,96.8,96.91,78743.0,77.503,77.527,77.4151,77.503,78743.0
2015-07-08 10:20:00,96.9,96.99,96.86,96.92,60347.0,77.495,77.567,77.463,77.511,60347.0
2015-07-08 10:25:00,96.92,96.96,96.85,96.91,62994.0,77.511,77.543,77.455,77.503,62994.0
2015-07-08 10:30:00,96.89,96.9,96.66,96.66,69669.0,77.487,77.495,77.3031,77.3031,69669.0
2015-07-08 10:35:00,96.65,96.94,96.61,96.94,100591.0,77.2951,77.527,77.2631,77.527,100591.0
2015-07-08 10:40:00,96.93,96.97,96.82,96.87,55766.0,77.519,77.551,77.431,77.471,55766.0
2015-07-08 10:45:00,96.87,96.91,96.83,96.85,49957.0,77.471,77.503,77.439,77.455,49957.0
2015-07-08 10:50:00,96.88,97.0,96.83,96.83,72997.0,77.479,77.575,77.439,77.439,72997.0
2015-07-08 10:55:00,96.83,96.94,96.75,96.83,112610.0,77.439,77.527,77.3751,77.439,112610.0
2015-07-08 11:00:00,96.83,96.86,96.72,96.82,106855.0,77.439,77.463,77.3511,77.431,106855.0
2015-07-08 11:05:00,96.82,96.91,96.65,96.67,54740.0,77.431,77.503,77.2951,77.3111,54740.0
2015-07-08 11:10:00,96.66,96.82,96.57,96.59,63882.0,77.3031,77.431,77.2311,77.2471,63882.0
2015-07-08 11:15:00,96.6,96.6,96.47,96.6,37286.0,77.2551,77.2551,77.1511,77.2551,37286.0
2015-07-08 11:20:00,96.6,96.61,96.52,96.55,32124.0,77.2551,77.2631,77.1911,77.2151,32124.0
2015-07-08 11:25:00,96.56,96.59,96.45,96.56,36624.0,77.2231,77.2471,77.1351,77.2231,36624.0
2015-07-08 11:30:00,96.54,96.75,96.52,96.7,23846.0,77.2071,77.3751,77.1911,77.3351,23846.0
2015-07-08 11:35:00,96.71,96.71,96.61,96.64,26131.0,77.3431,77.3431,77.2631,77.2871,26131.0
2015-07-08 11:40:00,96.64,96.64,96.28,96.47,30151.0,77.2871,77.2871,76.9992,77.1511,30151.0
2015-07-08 11:45:00,96.46,96.5,96.44,96.46,19630.0,77.1431,77.1751,77.1271,77.1431,19630.0
2015-07-08 11:50:00,96.49,96.49,96.33,96.37,24731.0,77.1671,77.1671,77.0392,77.0712,24731.0
2015-07-08 11:55:00,96.36,96.36,96.16,96.21,22954.0,77.0632,77.0632,76.9032,76.9432,22954.0
2015-07-08 12:00:00,96.2,96.45,96.12,96.42,32075.0,76.9352,77.1351,76.8712,77.1111,32075.0
2015-07-08 12:05:00,96.42,96.45,96.39,96.44,33019.0,77.1111,77.1351,77.0872,77.1271,33019.0
2015-07-08 12:10:00,96.44,96.51,96.4,96.5,47096.0,77.1271,77.1831,77.0952,77.1751,47096.0
2015-07-08 12:15:00,96.5,96.52,96.45,96.52,30967.0,77.1751,77.1911,77.1351,77.1911,30967.0
2015-07-08 12:20:00,96.53,96.68,96.47,96.47,24562.0,77.1991,77.3191,77.1511,77.1511,24562.0
2015-07-08 12:25:00,96.46,96.48,96.42,96.44,11397.0,77.1431,77.1591,77.1111,77.1271,11397.0
2015-07-08 12:30:00,96.45,96.46,96.14,96.14,13346.0,77.1351,77.1431,76.8872,76.8872,13346.0
2015-07-08 12:35:00,96.14,96.31,96.13,96.25,12429.0,76.8872,77.0232,76.8792,76.9752,12429.0
2015-07-08 12:40:00,96.26,96.33,96.2,96.3,25747.0,76.9832,77.0392,76.9352,77.0152,25747.0
2015-07-08 12:45:00,96.29,96.31,96.07,96.19,50526.0,77.0072,77.0232,76.8312,76.9272,50526.0
2015-07-08 12:50:00,96.2,96.28,96.17,96.28,16568.0,76.9352,76.9992,76.9112,76.9992,16568.0
2015-07-08 12:55:00,96.29,96.52,96.26,96.45,30009.0,77.0072,77.1911,76.9832,77.1351,30009.0
2015-07-08 13:00:00,96.48,96.52,96.37,96.38,19351.0,77.1591,77.1911,77.0712,77.0792,19351.0
2015-07-08 13:05:00,96.37,96.39,96.28,96.28,18591.0,77.0712,77.0872,76.9992,76.9992,18591.0
2015-07-08 13:10:00,96.28,96.46,96.21,96.35,30800.0,76.9992,77.1431,76.9432,77.0552,30800.0
2015-07-08 13:15:00,96.34,96.44,96.3,96.3,28410.0,77.0472,77.1271,77.0152,77.0152,28410.0
2015-07-08 13:20:00,96.31,96.31,96.13,96.14,26667.0,77.0232,77.0232,76.8792,76.8872,26667.0
2015-07-08 13:25:00,96.14,96.21,96.14,96.17,21016.0,76.8872,76.9432,76.8872,76.9112,21016.0
2015-07-08 13:30:00,96.17,96.18,96.03,96.03,17419.0,76.9112,76.9192,76.7993,76.7993,17419.0
2015-07-08 13:35:00,96.04,96.1,96.0,96.03,37588.0,76.8072,76.8552,76.7753,76.7993,37588.0
2015-07-08 13:40:00,96.03,96.11,96.02,96.08,35811.0,76.7993,76.8632,76.7913,76.8392,35811.0
2015-07-08 13:45:00,96.08,96.28,96.06,96.27,25079.0,76.8392,76.9992,76.8232,76.9912,25079.0
2015-07-08 13:50:00,96.28,96.32,96.24,96.31,19857.0,76.9992,77.0312,76.9672,77.0232,19857.0
2015-07-08 13:55:00,96.31,96.41,96.31,96.4,29682.0,77.0232,77.1032,77.0232,77.0952,29682.0
2015-07-08 14:00:00,96.4,96.43,96.05,96.24,42159.0,77.0952,77.1191,76.8152,76.9672,42159.0
2015-07-08 14:05:00,96.22,96.33,96.03,96.15,35994.0,76.9512,77.0392,76.7993,76.8952,35994.0
2015-07-08 14:10:00,96.16,96.24,96.1,96.23,16908.0,76.9032,76.9672,76.8552,76.9592,16908.0
2015-07-08 14:15:00,96.23,96.32,96.08,96.1,37984.0,76.9592,77.0312,76.8392,76.8552,37984.0
2015-07-08 14:20:00,96.08,96.14,96.03,96.1,34947.0,76.8392,76.8872,76.7993,76.8552,34947.0
2015-07-08 14:25:00,96.1,96.14,96.0,96.12,42972.0,76.8552,76.8872,76.7753,76.8712,42972.0
2015-07-08 14:30:00,96.15,96.15,96.02,96.1,59345.0,76.8952,76.8952,76.7913,76.8552,59345.0
2015-07-08 14:35:00,96.1,96.11,95.92,95.92,43638.0,76.8552,76.8632,76.7113,76.7113,43638.0
2015-07-08 14:40:00,95.92,95.98,95.79,95.81,40085.0,76.7113,76.7593,76.6073,76.6233,40085.0
2015-07-08 14:45:00,95.8,95.84,95.63,95.7,60564.0,76.6153,76.6473,76.4794,76.5353,60564.0
2015-07-08 14:50:00,95.68,96.0,95.67,95.95,81481.0,76.5193,76.7753,76.5113,76.7353,81481.0
2015-07-08 14:55:00,95.96,96.17,95.96,96.0,71132.0,76.7433,76.9112,76.7433,76.7753,71132.0
2015-07-08 15:00:00,96.02,96.09,95.9,95.9,56772.0,76.7913,76.8472,76.6953,76.6953,56772.0
2015-07-08 15:05:00,95.91,96.18,95.9,96.17,119584.0,76.7033,76.9192,76.6953,76.9112,119584.0
2015-07-08 15:10:00,96.17,96.36,96.12,96.3,85815.0,76.9112,77.0632,76.8712,77.0152,85815.0
2015-07-08 15:15:00,96.3,96.36,96.22,96.3,105309.0,77.0152,77.0632,76.9512,77.0152,105309.0
2015-07-08 15:20:00,96.31,96.32,96.16,96.2,104566.0,77.0232,77.0312,76.9032,76.9352,104566.0
2015-07-08 15:25:00,96.19,96.23,96.0,96.0,90846.0,76.9272,76.9592,76.7753,76.7753,90846.0
2015-07-08 15:30:00,95.99,96.2,95.98,96.08,81088.0,76.7673,76.9352,76.7593,76.8392,81088.0
2015-07-08 15:35:00,96.08,96.18,95.92,96.02,59643.0,76.8392,76.9192,76.7113,76.7913,59643.0
2015-07-08 15:40:00,96.02,96.2,95.97,96.15,104355.0,76.7913,76.9352,76.7513,76.8952,104355.0
2015-07-08 15:45:00,96.14,96.15,95.95,96.06,164843.0,76.8872,76.8952,76.7353,76.8232,164843.0
2015-07-08 15:50:00,96.06,96.07,95.95,96.02,118498.0,76.8232,76.8312,76.7353,76.7913,118498.0
2015-07-08 15:55:00,96.02,96.06,95.85,95.87,270650.0,76.7913,76.8232,76.6553,76.6713,270650.0
2015-07-09 09:30:00,96.8,97.21,96.79,97.14,94991.0,77.4151,77.7429,77.4071,77.687,94991.0
2015-07-09 09:35:00,97.05,97.08,96.6,96.76,42629.0,77.615,77.639,77.2551,77.3831,42629.0
2015-07-09 09:40:00,96.76,96.76,96.37,96.45,51015.0,77.3831,77.3831,77.0712,77.1351,51015.0
2015-07-09 09:45:00,96.45,96.68,96.33,96.36,78579.0,77.1351,77.3191,77.0392,77.0632,78579.0
2015-07-09 09:50:00,96.39,96.53,96.35,96.42,68070.0,77.0872,77.1991,77.0552,77.1111,68070.0
2015-07-09 09:55:00,96.41,96.56,96.32,96.54,64570.0,77.1032,77.2231,77.0312,77.2071,64570.0
2015-07-09 10:00:00,96.57,96.74,96.52,96.66,155576.0,77.2311,77.3671,77.1911,77.3031,155576.0
2015-07-09 10:05:00,96.66,96.74,96.48,96.55,75404.0,77.3031,77.3671,77.1591,77.2151,75404.0
2015-07-09 10:10:00,96.55,96.82,96.55,96.81,48040.0,77.2151,77.431,77.2151,77.423,48040.0
2015-07-09 10:15:00,96.82,96.82,96.64,96.66,28178.0,77.431,77.431,77.2871,77.3031,28178.0
2015-07-09 10:20:00,96.66,96.76,96.6,96.67,29362.0,77.3031,77.3831,77.2551,77.3111,29362.0
2015-07-09 10:25:00,96.67,96.74,96.54,96.57,35427.0,77.3111,77.3671,77.2071,77.2311,35427.0
2015-07-09 10:30:00,96.57,96.61,96.49,96.54,29541.0,77.2311,77.2631,77.1671,77.2071,29541.0
2015-07-09 10:35:00,96.52,96.6,96.48,96.5,34853.0,77.1911,77.2551,77.1591,77.1751,34853.0
2015-07-09 10:40:00,96.5,96.61,96.38,96.58,46174.0,77.1751,77.2631,77.0792,77.2391,46174.0
2015-07-09 10:45:00,96.56,96.61,96.49,96.54,16665.0,77.2231,77.2631,77.1671,77.2071,16665.0
2015-07-09 10:50:00,96.56,96.63,96.53,96.59,23911.0,77.2231,77.2791,77.1991,77.2471,23911.0
2015-07-09 10:55:00,96.59,96.69,96.57,96.68,26014.0,77.2471,77.3271,77.2311,77.3191,26014.0
2015-07-09 11:00:00,96.68,96.77,96.64,96.77,46813.0,77.3191,77.3911,77.2871,77.3911,46813.0
2015-07-09 11:05:00,96.77,96.87,96.69,96.83,22038.0,77.3911,77.471,77.3271,77.439,22038.0
2015-07-09 11:10:00,96.85,96.88,96.76,96.76,22099.0,77.455,77.479,77.3831,77.3831,22099.0
2015-07-09 11:15:00,96.77,96.84,96.77,96.8,26829.0,77.3911,77.447,77.3911,77.4151,26829.0
2015-07-09 11:20:00,96.81,96.81,96.67,96.69,28081.0,77.423,77.423,77.3111,77.3271,28081.0
2015-07-09 11:25:00,96.69,96.69,96.5,96.52,41122.0,77.3271,77.3271,77.1751,77.1911,41122.0
2015-07-09 11:30:00,96.5,96.65,96.48,96.51,20887.0,77.1751,77.2951,77.1591,77.1831,20887.0
2015-07-09 11:35:00,96.48,96.51,96.43,96.46,20447.0,77.1591,77.1831,77.1191,77.1431,20447.0
2015-07-09 11:40:00,96.46,96.48,96.39,96.39,20781.0,77.1431,77.1591,77.0872,77.0872,20781.0
2015-07-09 11:45:00,96.39,96.43,96.35,96.35,28424.0,77.0872,77.1191,77.0552,77.0552,28424.0
2015-07-09 11:50:00,96.38,96.39,96.3,96.37,27069.0,77.0792,77.0872,77.0152,77.0712,27069.0
2015-07-09 11:55:00,96.36,96.39,96.25,96.27,34594.0,77.0632,77.0872,76.9752,76.9912,34594.0
2015-07-09 12:00:00,96.25,96.41,96.24,96.37,17783.0,76.9752,77.1032,76.9672,77.0712,17783.0
2015-07-09 12:05:00,96.36,96.37,96.21,96.27,23223.0,77.0632,77.0712,76.9432,76.9912,23223.0
2015-07-09 12:10:00,96.26,96.35,96.22,96.31,19158.0,76.9832,77.0552,76.9512,77.0232,19158.0
2015-07-09 12:15:00,96.3,96.36,96.25,96.35,26012.0,77.0152,77.0632,76.9752,77.0552,26012.0
2015-07-09 12:20:00,96.35,96.36,96.26,96.31,13721.0,77.0552,77.0632,76.9832,77.0232,13721.0
2015-07-09 12:25:00,96.3,96.31,96.22,96.27,15711.0,77.0152,77.0232,76.9512,76.9912,15711.0
2015-07-09 12:30:00,96.26,96.31,96.24,96.3,15450.0,76.9832,77.0232,76.9672,77.0152,15450.0
2015-07-09 12:35:00,96.29,96.33,96.25,96.25,12489.0,77.0072,77.0392,76.9752,76.9752,12489.0
2015-07-09 12:40:00,96.24,96.3,96.23,96.27,13273.0,76.9672,77.0152,76.9592,76.9912,13273.0
2015-07-09 12:45:00,96.29,96.41,96.29,96.33,20875.0,77.0072,77.1032,77.0072,77.0392,20875.0
2015-07-09 12:50:00,96.33,96.39,96.31,96.38,14728.0,77.0392,77.0872,77.0232,77.0792,14728.0
2015-07-09 12:55:00,96.37,96.43,96.34,96.4,19490.0,77.0712,77.1191,77.0472,77.0952,19490.0
2015-07-09 13:00:00,96.4,96.45,96.35,96.36,14774.0,77.0952,77.1351,77.0552,77.0632,14774.0
2015-07-09 13:05:00,96.35,96.38,96.22,96.28,19586.0,77.0552,77.0792,76.9512,76.9992,19586.0
2015-07-09 13:10:00,96.26,96.28,96.23,96.25,10364.0,76.9832,76.9992,76.9592,76.9752,10364.0
2015-07-09 13:15:00,96.25,96.26,96.15,96.17,90939.0,76.9752,76.9832,76.8952,76.9112,90939.0
2015-07-09 13:20:00,96.17,96.25,96.11,96.24,35238.0,76.9112,76.9752,76.8632,76.9672,35238.0
2015-07-09 13:25:00,96.26,96.33,96.25,96.27,23283.0,76.9832,77.0392,76.9752,76.9912,23283.0
2015-07-09 13:30:00,96.29,96.36,96.25,96.36,18905.0,77.0072,77.0632,76.9752,77.0632,18905.0
2015-07-09 13:35:00,96.36,96.43,96.3,96.39,18711.0,77.0632,77.1191,77.0152,77.0872,18711.0
2015-07-09 13:40:00,96.38,96.4,96.31,96.33,17482.0,77.0792,77.0952,77.0232,77.0392,17482.0
2015-07-09 13:45:00,96.33,96.38,96.28,96.36,17241.0,77.0392,77.0792,76.9992,77.0632,17241.0
2015-07-09 13:50:00,96.35,96.36,96.24,96.25,41642.0,77.0552,77.0632,76.9672,76.9752,41642.0
2015-07-09 13:55:00,96.26,96.33,96.25,96.3,33614.0,76.9832,77.0392,76.9752,77.0152,33614.0
2015-07-09 14:00:00,96.3,96.32,96.26,96.32,12761.0,77.0152,77.0312,76.9832,77.0312,12761.0
2015-07-09 14:05:00,96.33,96.35,96.23,96.28,58190.0,77.0392,77.0552,76.9592,76.9992,58190.0
2015-07-09 14:10:00,96.29,96.3,96.21,96.21,23380.0,77.0072,77.0152,76.9432,76.9432,23380.0
2015-07-09 14:15:00,96.2,96.28,96.19,96.27,27472.0,76.9352,76.9992,76.9272,76.9912,27472.0
2015-07-09 14:20:00,96.24,96.27,96.18,96.18,51848.0,76.9672,76.9912,76.9192,76.9192,51848.0
2015-07-09 14:25:00,96.18,96.28,96.17,96.27,41349.0,76.9192,76.9992,76.9112,76.9912,41349.0
2015-07-09 14:30:00,96.28,96.32,96.19,96.3,69489.0,76.9992,77.0312,76.9272,77.0152,69489.0
2015-07-09 14:35:00,96.3,96.38,96.27,96.32,161799.0,77.0152,77.0792,76.9912,77.0312,161799.0
2015-07-09 14:40:00,96.32,96.37,96.28,96.33,106339.0,77.0312,77.0712,76.9992,77.0392,106339.0
2015-07-09 14:45:00,96.33,96.36,96.2,96.29,218325.0,77.0392,77.0632,76.9352,77.0072,218325.0
2015-07-09 14:50:00,96.29,96.5,96.25,96.48,43132.0,77.0072,77.1751,76.9752,77.1591,43132.0
2015-07-09 14:55:00,96.49,96.6,96.44,96.47,72308.0,77.1671,77.2551,77.1271,77.1511,72308.0
2015-07-09 15:00:00,96.47,96.58,96.46,96.56,63968.0,77.1511,77.2391,77.1431,77.2231,63968.0
2015-07-09 15:05:00,96.56,96.6,96.51,96.58,53669.0,77.2231,77.2551,77.1831,77.2391,53669.0
2015-07-09 15:10:00,96.59,96.59,96.45,96.5,36171.0,77.2471,77.2471,77.1351,77.1751,36171.0
2015-07-09 15:15:00,96.5,96.52,96.45,96.48,36388.0,77.1751,77.1911,77.1351,77.1591,36388.0
2015-07-09 15:20:00,96.47,96.55,96.43,96.52,40480.0,77.1511,77.2151,77.1191,77.1911,40480.0
2015-07-09 15:25:00,96.52,96.53,96.37,96.38,38718.0,77.1911,77.1991,77.0712,77.0792,38718.0
2015-07-09 15:30:00,96.39,96.4,96.24,96.26,48777.0,77.0872,77.0952,76.9672,76.9832,48777.0
2015-07-09 15:35:00,96.26,96.41,96.25,96.39,70225.0,76.9832,77.1032,76.9752,77.0872,70225.0
2015-07-09 15:40:00,96.39,96.53,96.34,96.48,58603.0,77.0872,77.1991,77.0472,77.1591,58603.0
2015-07-09 15:45:00,96.48,96.61,96.48,96.58,103416.0,77.1591,77.2631,77.1591,77.2391,103416.0
2015-07-09 15:50:00,96.58,96.58,96.44,96.44,54484.0,77.2391,77.2391,77.1271,77.1271,54484.0
2015-07-09 15:55:00,96.44,96.59,96.25,96.26,331602.0,77.1271,77.2471,76.9752,76.9832,331602.0
2015-07-10 09:30:00,97.12,97.95,97.06,97.82,136856.0,77.671,78.3348,77.623,78.2308,136856.0
2015-07-10 09:35:00,97.82,97.89,97.59,97.84,59527.0,78.2308,78.2868,78.0468,78.2468,59527.0
2015-07-10 09:40:00,97.79,97.86,97.63,97.72,89118.0,78.2068,78.2628,78.0788,78.1508,89118.0
2015-07-10 09:45:00,97.73,97.81,97.46,97.49,77606.0,78.1588,78.2228,77.9429,77.9669,77606.0
2015-07-10 09:50:00,97.51,97.51,97.25,97.44,53212.0,77.9829,77.9829,77.7749,77.9269,53212.0
2015-07-10 09:55:00,97.45,97.5,97.41,97.45,33335.0,77.9349,77.9749,77.9029,77.9349,33335.0
2015-07-10 10:00:00,97.45,97.64,97.44,97.6,82181.0,77.9349,78.0868,77.9269,78.0548,82181.0
2015-07-10 10:05:00,97.61,97.72,97.55,97.68,38702.0,78.0628,78.1508,78.0149,78.1188,38702.0
2015-07-10 10:10:00,97.67,97.83,97.57,97.69,65105.0,78.1108,78.2388,78.0309,78.1268,65105.0
2015-07-10 10:15:00,97.68,97.77,97.55,97.71,38874.0,78.1188,78.1908,78.0149,78.1428,38874.0
2015-07-10 10:20:00,97.71,97.75,97.61,97.75,56762.0,78.1428,78.1748,78.0628,78.1748,56762.0
2015-07-10 10:25:00,97.75,97.8,97.71,97.76,50784.0,78.1748,78.2148,78.1428,78.1828,50784.0
2015-07-10 10:30:00,97.76,97.8,97.72,97.75,61818.0,78.1828,78.2148,78.1508,78.1748,61818.0
2015-07-10 10:35:00,97.74,97.75,97.5,97.53,54089.0,78.1668,78.1748,77.9749,77.9989,54089.0
2015-07-10 10:40:00,97.53,97.53,97.38,97.45,60332.0,77.9989,77.9989,77.8789,77.9349,60332.0
2015-07-10 10:45:00,97.44,97.52,97.38,97.46,47191.0,77.9269,77.9909,77.8789,77.9429,47191.0
2015-07-10 10:50:00,97.48,97.53,97.43,97.49,42597.0,77.9589,77.9989,77.9189,77.9669,42597.0
2015-07-10 10:55:00,97.49,97.61,97.44,97.56,62459.0,77.9669,78.0628,77.9269,78.0229,62459.0
2015-07-10 11:00:00,97.55,97.71,97.55,97.66,41692.0,78.0149,78.1428,78.0149,78.1028,41692.0
2015-07-10 11:05:00,97.66,97.7,97.64,97.68,37844.0,78.1028,78.1348,78.0868,78.1188,37844.0
2015-07-10 11:10:00,97.69,97.71,97.61,97.63,130259.0,78.1268,78.1428,78.0628,78.0788,130259.0
2015-07-10 11:15:00,97.63,97.66,97.58,97.59,49587.0,78.0788,78.1028,78.0389,78.0468,49587.0
2015-07-10 11:20:00,97.61,97.74,97.56,97.69,74254.0,78.0628,78.1668,78.0229,78.1268,74254.0
2015-07-10 11:25:00,97.68,97.92,97.61,97.86,56247.0,78.1188,78.3108,78.0628,78.2628,56247.0
2015-07-10 11:30:00,97.87,97.92,97.79,97.81,31073.0,78.2708,78.3108,78.2068,78.2228,31073.0
2015-07-10 11:35:00,97.81,97.96,97.81,97.91,33835.0,78.2228,78.3428,78.2228,78.3028,33835.0
2015-07-10 11:40:00,97.89,97.98,97.85,97.98,33437.0,78.2868,78.3587,78.2548,78.3587,33437.0
2015-07-10 11:45:00,97.99,98.0,97.94,97.96,46360.0,78.3667,78.3747,78.3268,78.3428,46360.0
2015-07-10 11:50:00,97.97,98.12,97.94,98.12,64432.0,78.3508,78.4707,78.3268,78.4707,64432.0
2015-07-10 11:55:00,98.1,98.15,98.0,98.04,120170.0,78.4547,78.4947,78.3747,78.4067,120170.0
2015-07-10 12:00:00,98.05,98.07,97.87,97.88,25214.0,78.4147,78.4307,78.2708,78.2788,25214.0
2015-07-10 12:05:00,97.88,97.9,97.82,97.87,27554.0,78.2788,78.2948,78.2308,78.2708,27554.0
2015-07-10 12:10:00,97.88,97.89,97.79,97.83,29374.0,78.2788,78.2868,78.2068,78.2388,29374.0
2015-07-10 12:15:00,97.83,97.84,97.74,97.76,34573.0,78.2388,78.2468,78.1668,78.1828,34573.0
2015-07-10 12:20:00,97.76,97.79,97.73,97.75,28353.0,78.1828,78.2068,78.1588,78.1748,28353.0
2015-07-10 12:25:00,97.74,97.82,97.73,97.82,29494.0,78.1668,78.2308,78.1588,78.2308,29494.0
2015-07-10 12:30:00,97.8,97.83,97.62,97.65,69769.0,78.2148,78.2388,78.0708,78.0948,69769.0
2015-07-10 12:35:00,97.63,97.67,97.56,97.6,37230.0,78.0788,78.1108,78.0229,78.0548,37230.0
2015-07-10 12:40:00,97.63,97.63,97.51,97.56,16778.0,78.0788,78.0788,77.9829,78.0229,16778.0
2015-07-10 12:45:00,97.55,97.66,97.54,97.64,16061.0,78.0149,78.1028,78.0069,78.0868,16061.0
2015-07-10 12:50:00,97.65,97.75,97.65,97.7,14588.0,78.0948,78.1748,78.0948,78.1348,14588.0
2015-07-10 12:55:00,97.69,97.75,97.68,97.71,19208.0,78.1268,78.1748,78.1188,78.1428,19208.0
2015-07-10 13:00:00,97.7,97.73,97.64,97.72,24410.0,78.1348,78.1588,78.0868,78.1508,24410.0
2015-07-10 13:05:00,97.71,97.75,97.64,97.67,22143.0,78.1428,78.1748,78.0868,78.1108,22143.0
2015-07-10 13:10:00,97.67,97.67,97.58,97.65,16499.0,78.1108,78.1108,78.0389,78.0948,16499.0
2015-07-10 13:15:00,97.66,97.68,97.53,97.53,21757.0,78.1028,78.1188,77.9989,77.9989,21757.0
2015-07-10 13:20:00,97.54,97.67,97.51,97.63,21707.0,78.0069,78.1108,77.9829,78.0788,21707.0
2015-07-10 13:25:00,97.63,97.63,97.56,97.59,20260.0,78.0788,78.0788,78.0229,78.0468,20260.0
2015-07-10 13:30:00,97.61,97.73,97.61,97.67,24603.0,78.0628,78.1588,78.0628,78.1108,24603.0
2015-07-10 13:35:00,97.66,97.74,97.66,97.67,21381.0,78.1028,78.1668,78.1028,78.1108,21381.0
2015-07-10 13:40:00,97.67,97.74,97.65,97.7,30909.0,78.1108,78.1668,78.0948,78.1348,30909.0
2015-07-10 13:45:00,97.71,97.72,97.6,97.61,20928.0,78.1428,78.1508,78.0548,78.0628,20928.0
2015-07-10 13:50:00,97.61,97.69,97.6,97.67,20900.0,78.0628,78.1268,78.0548,78.1108,20900.0
2015-07-10 13:55:00,97.67,97.68,97.64,97.68,23505.0,78.1108,78.1188,78.0868,78.1188,23505.0
2015-07-10 14:00:00,97.68,97.8,97.65,97.8,28285.0,78.1188,78.2148,78.0948,78.2148,28285.0
2015-07-10 14:05:00,97.79,97.85,97.74,97.77,43269.0,78.2068,78.2548,78.1668,78.1908,43269.0
2015-07-10 14:10:00,97.76,97.79,97.69,97.7,52322.0,78.1828,78.2068,78.1268,78.1348,52322.0
2015-07-10 14:15:00,97.7,97.81,97.7,97.8,33707.0,78.1348,78.2228,78.1348,78.2148,33707.0
2015-07-10 14:20:00,97.81,97.86,97.73,97.76,22653.0,78.2228,78.2628,78.1588,78.1828,22653.0
2015-07-10 14:25:00,97.76,97.77,97.68,97.69,25914.0,78.1828,78.1908,78.1188,78.1268,25914.0
2015-07-10 14:30:00,97.71,97.79,97.67,97.77,32162.0,78.1428,78.2068,78.1108,78.1908,32162.0
2015-07-10 14:35:00,97.77,97.81,97.71,97.81,31950.0,78.1908,78.2228,78.1428,78.2228,31950.0
2015-07-10 14:40:00,97.81,97.88,97.81,97.88,20341.0,78.2228,78.2788,78.2228,78.2788,20341.0
2015-07-10 14:45:00,97.9,97.9,97.83,97.86,42354.0,78.2948,78.2948,78.2388,78.2628,42354.0
2015-07-10 14:50:00,97.85,97.85,97.73,97.76,38467.0,78.2548,78.2548,78.1588,78.1828,38467.0
2015-07-10 14:55:00,97.78,97.8,97.7,97.73,44767.0,78.1988,78.2148,78.1348,78.1588,44767.0
2015-07-10 15:00:00,97.73,97.76,97.69,97.69,46753.0,78.1588,78.1828,78.1268,78.1268,46753.0
2015-07-10 15:05:00,97.7,97.73,97.67,97.68,42269.0,78.1348,78.1588,78.1108,78.1188,42269.0
2015-07-10 15:10:00,97.67,97.8,97.65,97.8,44197.0,78.1108,78.2148,78.0948,78.2148,44197.0
2015-07-10 15:15:00,97.79,97.94,97.79,97.89,50432.0,78.2068,78.3268,78.2068,78.2868,50432.0
2015-07-10 15:20:00,97.9,97.98,97.88,97.97,53386.0,78.2948,78.3587,78.2788,78.3508,53386.0
2015-07-10 15:25:00,97.97,97.98,97.86,97.91,46119.0,78.3508,78.3587,78.2628,78.3028,46119.0
2015-07-10 15:30:00,97.91,97.92,97.85,97.89,64030.0,78.3028,78.3108,78.2548,78.2868,64030.0
2015-07-10 15:35:00,97.89,97.98,97.85,97.94,67388.0,78.2868,78.3587,78.2548,78.3268,67388.0
2015-07-10 15:40:00,97.94,98.03,97.88,98.0,65940.0,78.3268,78.3987,78.2788,78.3747,65940.0
2015-07-10 15:45:00,97.99,98.04,97.91,97.98,97919.0,78.3667,78.4067,78.3028,78.3587,97919.0
2015-07-10 15:50:00,98.0,98.04,97.96,97.99,96571.0,78.3747,78.4067,78.3428,78.3667,96571.0
2015-07-10 15:55:00,97.99,98.01,97.83,97.83,187106.0,78.3667,78.3827,78.2388,78.2388,187106.0
2015-07-13 09:30:00,98.7,98.7,98.05,98.21,83433.0,78.9346,78.9346,78.4147,78.5427,83433.0
2015-07-13 09:35:00,98.21,98.25,97.84,97.92,25828.0,78.5427,78.5747,78.2468,78.3108,25828.0
2015-07-13 09:40:00,97.91,98.0,97.85,97.93,50750.0,78.3028,78.3747,78.2548,78.3188,50750.0
2015-07-13 09:45:00,97.95,98.0,97.82,97.88,39417.0,78.3348,78.3747,78.2308,78.2788,39417.0
2015-07-13 09:50:00,97.91,97.95,97.82,97.82,55639.0,78.3028,78.3348,78.2308,78.2308,55639.0
2015-07-13 09:55:00,97.82,97.96,97.8,97.92,36223.0,78.2308,78.3428,78.2148,78.3108,36223.0
2015-07-13 10:00:00,97.92,97.99,97.88,97.88,74237.0,78.3108,78.3667,78.2788,78.2788,74237.0
2015-07-13 10:05:00,97.88,97.91,97.73,97.77,49601.0,78.2788,78.3028,78.1588,78.1908,49601.0
2015-07-13 10:10:00,97.78,97.9,97.68,97.83,49300.0,78.1988,78.2948,78.1188,78.2388,49300.0
2015-07-13 10:15:00,97.83,97.87,97.77,97.85,31273.0,78.2388,78.2708,78.1908,78.2548,31273.0
2015-07-13 10:20:00,97.86,97.86,97.7,97.71,40887.0,78.2628,78.2628,78.1348,78.1428,40887.0
2015-07-13 10:25:00,97.72,97.72,97.61,97.61,85613.0,78.1508,78.1508,78.0628,78.0628,85613.0
2015-07-13 10:30:00,97.62,97.66,97.6,97.61,51844.0,78.0708,78.1028,78.0548,78.0628,51844.0
2015-07-13 10:35:00,97.61,97.61,97.55,97.59,27385.0,78.0628,78.0628,78.0149,78.0468,27385.0
2015-07-13 10:40:00,97.59,97.74,97.52,97.74,32352.0,78.0468,78.1668,77.9909,78.1668,32352.0
2015-07-13 10:45:00,97.74,97.79,97.72,97.72,25360.0,78.1668,78.2068,78.1508,78.1508,25360.0
2015-07-13 10:50:00,97.72,97.81,97.71,97.79,35796.0,78.1508,78.2228,78.1428,78.2068,35796.0
2015-07-13 10:55:00,97.78,97.85,97.78,97.8,26469.0,78.1988,78.2548,78.1988,78.2148,26469.0
2015-07-13 11:00:00,97.81,97.91,97.77,97.9,34555.0,78.2228,78.3028,78.1908,78.2948,34555.0
2015-07-13 11:05:00,97.9,97.98,97.9,97.98,44170.0,78.2948,78.3587,78.2948,78.3587,44170.0
2015-07-13 11:10:00,97.98,98.0,97.85,97.87,35768.0,78.3587,78.3747,78.2548,78.2708,35768.0
2015-07-13 11:15:00,97.88,97.89,97.75,97.76,25295.0,78.2788,78.2868,78.1748,78.1828,25295.0
2015-07-13 11:20:00,97.75,97.78,97.75,97.78,27746.0,78.1748,78.1988,78.1748,78.1988,27746.0
2015-07-13 11:25:00,97.78,97.81,97.77,97.8,53019.0,78.1988,78.2228,78.1908,78.2148,53019.0
2015-07-13 11:30:00,97.8,97.93,97.79,97.93,39768.0,78.2148,78.3188,78.2068,78.3188,39768.0
2015-07-13 11:35:00,97.94,97.95,97.85,97.9,70456.0,78.3268,78.3348,78.2548,78.2948,70456.0
2015-07-13 11:40:00,97.9,97.9,97.74,97.75,44020.0,78.2948,78.2948,78.1668,78.1748,44020.0
2015-07-13 11:45:00,97.75,97.76,97.56,97.56,76133.0,78.1748,78.1828,78.0229,78.0229,76133.0
2015-07-13 11:50:00,97.56,97.66,97.51,97.64,54986.0,78.0229,78.1028,77.9829,78.0868,54986.0
2015-07-13 11:55:00,97.64,97.67,97.51,97.67,41469.0,78.0868,78.1108,77.9829,78.1108,41469.0
2015-07-13 12:00:00,97.67,97.68,97.58,97.61,26560.0,78.1108,78.1188,78.0389,78.0628,26560.0
2015-07-13 12:05:00,97.61,97.63,97.5,97.52,33480.0,78.0628,78.0788,77.9749,77.9909,33480.0
2015-07-13 12:10:00,97.51,97.53,97.4,97.47,47788.0,77.9829,77.9989,77.8949,77.9509,47788.0
2015-07-13 12:15:00,97.47,97.48,97.43,97.47,21744.0,77.9509,77.9589,77.9189,77.9509,21744.0
2015-07-13 12:20:00,97.46,97.54,97.44,97.53,21135.0,77.9429,78.0069,77.9269,77.9989,21135.0
2015-07-13 12:25:00,97.53,97.59,97.52,97.55,21818.0,77.9989,78.0468,77.9909,78.0149,21818.0
2015-07-13 12:30:00,97.55,97.55,97.43,97.43,33094.0,78.0149,78.0149,77.9189,77.9189,33094.0
2015-07-13 12:35:00,97.42,97.44,97.31,97.32,27414.0,77.9109,77.9269,77.8229,77.8309,27414.0
2015-07-13 12:40:00,97.31,97.34,97.21,97.21,33225.0,77.8229,77.8469,77.7429,77.7429,33225.0
2015-07-13 12:45:00,97.22,97.24,97.17,97.23,42030.0,77.7509,77.7669,77.711,77.7589,42030.0
2015-07-13 12:50:00,97.23,97.25,97.15,97.2,38256.0,77.7589,77.7749,77.695,77.7349,38256.0
2015-07-13 12:55:00,97.2,97.24,97.15,97.17,36722.0,77.7349,77.7669,77.695,77.711,36722.0
2015-07-13 13:00:00,97.17,97.21,97.16,97.17,24959.0,77.711,77.7429,77.703,77.711,24959.0
2015-07-13 13:05:00,97.17,97.22,97.14,97.15,55381.0,77.711,77.7509,77.687,77.695,55381.0
2015-07-13 13:10:00,97.16,97.21,97.14,97.16,29234.0,77.703,77.7429,77.687,77.703,29234.0
2015-07-13 13:15:00,97.15,97.18,97.1,97.12,24328.0,77.695,77.719,77.655,77.671,24328.0
2015-07-13 13:20:00,97.12,97.12,96.96,97.0,45053.0,77.671,77.671,77.543,77.575,45053.0
2015-07-13 13:25:00,97.0,97.07,97.0,97.03,27307.0,77.575,77.631,77.575,77.599,27307.0
2015-07-13 13:30:00,97.02,97.04,97.0,97.0,24497.0,77.591,77.607,77.575,77.575,24497.0
2015-07-13 13:35:00,97.0,97.01,96.96,97.0,40285.0,77.575,77.583,77.543,77.575,40285.0
2015-07-13 13:40:00,97.0,97.01,96.95,96.97,38902.0,77.575,77.583,77.535,77.551,38902.0
2015-07-13 13:45:00,96.97,97.05,96.95,97.04,24494.0,77.551,77.615,77.535,77.607,24494.0
2015-07-13 13:50:00,97.04,97.05,97.01,97.05,33091.0,77.607,77.615,77.583,77.615,33091.0
2015-07-13 13:55:00,97.04,97.09,97.03,97.09,28006.0,77.607,77.647,77.599,77.647,28006.0
2015-07-13 14:00:00,97.09,97.11,96.96,97.0,39012.0,77.647,77.663,77.543,77.575,39012.0
2015-07-13 14:05:00,97.0,97.15,96.99,97.1,33489.0,77.575,77.695,77.567,77.655,33489.0
2015-07-13 14:10:00,97.11,97.15,97.09,97.13,21810.0,77.663,77.695,77.647,77.679,21810.0
2015-07-13 14:15:00,97.13,97.19,97.09,97.16,34114.0,77.679,77.727,77.647,77.703,34114.0
2015-07-13 14:20:00,97.17,97.24,97.14,97.19,29739.0,77.711,77.7669,77.687,77.727,29739.0
2015-07-13 14:25:00,97.19,97.2,97.06,97.07,34324.0,77.727,77.7349,77.623,77.631,34324.0
2015-07-13 14:30:00,97.07,97.1,97.0,97.05,34999.0,77.631,77.655,77.575,77.615,34999.0
2015-07-13 14:35:00,97.05,97.13,97.03,97.1,36424.0,77.615,77.679,77.599,77.655,36424.0
2015-07-13 14:40:00,97.1,97.13,96.98,97.0,58818.0,77.655,77.679,77.559,77.575,58818.0
2015-07-13 14:45:00,97.0,97.01,96.95,97.01,42182.0,77.575,77.583,77.535,77.583,42182.0
2015-07-13 14:50:00,96.99,97.03,96.98,97.03,43116.0,77.567,77.599,77.559,77.599,43116.0
2015-07-13 14:55:00,97.03,97.17,97.02,97.16,34977.0,77.599,77.711,77.591,77.703,34977.0
2015-07-13 15:00:00,97.16,97.22,97.15,97.17,30090.0,77.703,77.7509,77.695,77.711,30090.0
2015-07-13 15:05:00,97.18,97.2,97.11,97.11,45791.0,77.719,77.7349,77.663,77.663,45791.0
2015-07-13 15:10:00,97.11,97.16,97.11,97.13,53433.0,77.663,77.703,77.663,77.679,53433.0
2015-07-13 15:15:00,97.13,97.19,97.07,97.07,69715.0,77.679,77.727,77.631,77.631,69715.0
2015-07-13 15:20:00,97.07,97.1,97.05,97.08,74631.0,77.631,77.655,77.615,77.639,74631.0
2015-07-13 15:25:00,97.08,97.2,97.08,97.2,46472.0,77.639,77.7349,77.639,77.7349,46472.0
2015-07-13 15:30:00,97.2,97.25,97.12,97.17,62139.0,77.7349,77.7749,77.671,77.711,62139.0
2015-07-13 15:35:00,97.18,97.19,97.08,97.09,66156.0,77.719,77.727,77.639,77.647,66156.0
2015-07-13 15:40:00,97.09,97.11,96.99,97.01,121333.0,77.647,77.663,77.567,77.583,121333.0
2015-07-13 15:45:00,97.01,97.05,96.91,97.0,145598.0,77.583,77.615,77.503,77.575,145598.0
2015-07-13 15:50:00,97.0,97.1,96.99,97.1,87307.0,77.575,77.655,77.567,77.655,87307.0
2015-07-13 15:55:00,97.1,97.15,97.07,97.07,189931.0,77.655,77.695,77.631,77.631,189931.0
2015-07-14 09:30:00,97.04,97.33,96.81,96.88,155296.0,77.607,77.8389,77.423,77.479,155296.0
2015-07-14 09:35:00,96.9,96.98,96.84,96.95,49715.0,77.495,77.559,77.447,77.535,49715.0
2015-07-14 09:40:00,96.94,96.95,96.51,96.59,80532.0,77.527,77.535,77.1831,77.2471,80532.0
2015-07-14 09:45:00,96.59,96.84,96.56,96.7,84732.0,77.2471,77.447,77.2231,77.3351,84732.0
2015-07-14 09:50:00,96.7,96.83,96.65,96.71,60506.0,77.3351,77.439,77.2951,77.3431,60506.0
2015-07-14 09:55:00,96.72,96.72,96.61,96.72,49755.0,77.3511,77.3511,77.2631,77.3511,49755.0
2015-07-14 10:00:00,96.73,96.75,96.57,96.59,57055.0,77.3591,77.3751,77.2311,77.2471,57055.0
2015-07-14 10:05:00,96.59,96.66,96.54,96.57,64108.0,77.2471,77.3031,77.2071,77.2311,64108.0
2015-07-14 10:10:00,96.57,96.65,96.45,96.45,51621.0,77.2311,77.2951,77.1351,77.1351,51621.0
2015-07-14 10:15:00,96.45,96.51,96.38,96.48,55500.0,77.1351,77.1831,77.0792,77.1591,55500.0
2015-07-14 10:20:00,96.48,96.52,96.39,96.45,46195.0,77.1591,77.1911,77.0872,77.1351,46195.0
2015-07-14 10:25:00,96.45,96.47,96.36,96.43,68126.0,77.1351,77.1511,77.0632,77.1191,68126.0
2015-07-14 10:30:00,96.43,96.54,96.43,96.51,59118.0,77.1191,77.2071,77.1191,77.1831,59118.0
2015-07-14 10:35:00,96.51,96.85,96.5,96.85,55374.0,77.1831,77.455,77.1751,77.455,55374.0
2015-07-14 10:40:00,96.85,97.05,96.85,96.93,96997.0,77.455,77.615,77.455,77.519,96997.0
2015-07-14 10:45:00,96.93,96.93,96.75,96.84,111124.0,77.519,77.519,77.3751,77.447,111124.0
2015-07-14 10:50:00,96.83,97.23,96.82,97.19,57577.0,77.439,77.7589,77.431,77.727,57577.0
2015-07-14 10:55:00,97.18,97.33,97.16,97.31,64064.0,77.719,77.8389,77.703,77.8229,64064.0
2015-07-14 11:00:00,97.32,97.48,97.3,97.45,104825.0,77.8309,77.9589,77.8149,77.9349,104825.0
2015-07-14 11:05:00,97.43,97.5,97.43,97.48,44524.0,77.9189,77.9749,77.9189,77.9589,44524.0
2015-07-14 11:10:00,97.48,97.51,97.28,97.28,104519.0,77.9589,77.9829,77.7989,77.7989,104519.0
2015-07-14 11:15:00,97.28,97.33,97.02,97.07,139234.0,77.7989,77.8389,77.591,77.631,139234.0
2015-07-14 11:20:00,97.06,97.09,96.99,97.09,74528.0,77.623,77.647,77.567,77.647,74528.0
2015-07-14 11:25:00,97.09,97.11,96.97,97.02,94538.0,77.647,77.663,77.551,77.591,94538.0
2015-07-14 11:30:00,97.03,97.06,96.93,96.94,51192.0,77.599,77.623,77.519,77.527,51192.0
2015-07-14 11:35:00,96.94,96.95,96.78,96.81,125051.0,77.527,77.535,77.3991,77.423,125051.0
2015-07-14 11:40:00,96.8,96.88,96.66,96.88,73027.0,77.4151,77.479,77.3031,77.479,73027.0
2015-07-14 11:45:00,96.87,97.19,96.84,97.09,238379.0,77.471,77.727,77.447,77.647,238379.0
2015-07-14 11:50:00,97.09,97.12,96.97,97.1,57191.0,77.647,77.671,77.551,77.655,57191.0
2015-07-14 11:55:00,97.09,97.14,97.04,97.05,49028.0,77.647,77.687,77.607,77.615,49028.0
2015-07-14 12:00:00,97.06,97.07,97.01,97.03,28171.0,77.623,77.631,77.583,77.599,28171.0
2015-07-14 12:05:00,97.03,97.03,96.9,96.91,189903.0,77.599,77.599,77.495,77.503,189903.0
2015-07-14 12:10:00,96.91,96.99,96.89,96.99,38867.0,77.503,77.567,77.487,77.567,38867.0
2015-07-14 12:15:00,96.98,97.1,96.98,97.1,17738.0,77.559,77.655,77.559,77.655,17738.0
2015-07-14 12:20:00,97.1,97.1,97.05,97.08,33763.0,77.655,77.655,77.615,77.639,33763.0
2015-07-14 12:25:00,97.09,97.11,97.0,97.02,70973.0,77.647,77.663,77.575,77.591,70973.0
2015-07-14 12:30:00,97.02,97.09,97.0,97.05,38053.0,77.591,77.647,77.575,77.615,38053.0
2015-07-14 12:35:00,97.04,97.08,97.0,97.0,37915.0,77.607,77.639,77.575,77.575,37915.0
2015-07-14 12:40:00,97.0,97.01,96.96,96.97,26607.0,77.575,77.583,77.543,77.551,26607.0
2015-07-14 12:45:00,96.97,96.97,96.76,96.79,39786.0,77.551,77.551,77.3831,77.4071,39786.0
2015-07-14 12:50:00,96.77,96.83,96.74,96.77,31280.0,77.3911,77.439,77.3671,77.3911,31280.0
2015-07-14 12:55:00,96.77,96.94,96.77,96.93,21005.0,77.3911,77.527,77.3911,77.519,21005.0
2015-07-14 13:00:00,96.93,97.1,96.91,97.05,27752.0,77.519,77.655,77.503,77.615,27752.0
2015-07-14 13:05:00,97.05,97.09,97.04,97.09,23339.0,77.615,77.647,77.607,77.647,23339.0
2015-07-14 13:10:00,97.09,97.19,97.08,97.13,39847.0,77.647,77.727,77.639,77.679,39847.0
2015-07-14 13:15:00,97.13,97.21,97.09,97.11,46004.0,77.679,77.7429,77.647,77.663,46004.0
2015-07-14 13:20:00,97.1,97.19,97.01,97.16,63145.0,77.655,77.727,77.583,77.703,63145.0
2015-07-14 13:25:00,97.18,97.19,97.14,97.18,21287.0,77.719,77.727,77.687,77.719,21287.0
2015-07-14 13:30:00,97.18,97.2,97.1,97.16,72834.0,77.719,77.7349,77.655,77.703,72834.0
2015-07-14 13:35:00,97.17,97.2,97.16,97.19,26334.0,77.711,77.7349,77.703,77.727,26334.0
2015-07-14 13:40:00,97.18,97.22,97.16,97.16,38608.0,77.719,77.7509,77.703,77.703,38608.0
2015-07-14 13:45:00,97.17,97.17,97.08,97.11,68056.0,77.711,77.711,77.639,77.663,68056.0
2015-07-14 13:50:00,97.12,97.15,97.07,97.08,31488.0,77.671,77.695,77.631,77.639,31488.0
2015-07-14 13:55:00,97.08,97.08,97.05,97.07,21944.0,77.639,77.639,77.615,77.631,21944.0
2015-07-14 14:00:00,97.07,97.07,96.96,97.0,72346.0,77.631,77.631,77.543,77.575,72346.0
2015-07-14 14:05:00,96.99,97.03,96.98,97.01,83053.0,77.567,77.599,77.559,77.583,83053.0
2015-07-14 14:10:00,97.01,97.02,97.0,97.01,34289.0,77.583,77.591,77.575,77.583,34289.0
2015-07-14 14:15:00,97.01,97.04,97.0,97.04,55240.0,77.583,77.607,77.575,77.607,55240.0
2015-07-14 14:20:00,97.04,97.04,96.94,96.94,40432.0,77.607,77.607,77.527,77.527,40432.0
2015-07-14 14:25:00,96.94,97.0,96.87,97.0,31611.0,77.527,77.575,77.471,77.575,31611.0
2015-07-14 14:30:00,96.99,97.02,96.92,96.95,46243.0,77.567,77.591,77.511,77.535,46243.0
2015-07-14 14:35:00,96.96,97.04,96.95,97.04,47398.0,77.543,77.607,77.535,77.607,47398.0
2015-07-14 14:40:00,97.04,97.14,97.03,97.12,60384.0,77.607,77.687,77.599,77.671,60384.0
2015-07-14 14:45:00,97.11,97.14,97.07,97.07,42750.0,77.663,77.687,77.631,77.631,42750.0
2015-07-14 14:50:00,97.08,97.08,96.97,96.98,41395.0,77.639,77.639,77.551,77.559,41395.0
2015-07-14 14:55:00,96.98,97.02,96.92,96.93,34849.0,77.559,77.591,77.511,77.519,34849.0
2015-07-14 15:00:00,96.93,96.98,96.9,96.97,81805.0,77.519,77.559,77.495,77.551,81805.0
2015-07-14 15:05:00,96.98,96.98,96.89,96.93,29694.0,77.559,77.559,77.487,77.519,29694.0
2015-07-14 15:10:00,96.93,96.96,96.88,96.89,71997.0,77.519,77.543,77.479,77.487,71997.0
2015-07-14 15:15:00,96.88,96.93,96.85,96.88,57718.0,77.479,77.519,77.455,77.479,57718.0
2015-07-14 15:20:00,96.88,96.89,96.79,96.87,87208.0,77.479,77.487,77.4071,77.471,87208.0
2015-07-14 15:25:00,96.88,96.91,96.84,96.9,67399.0,77.479,77.503,77.447,77.495,67399.0
2015-07-14 15:30:00,96.9,96.91,96.82,96.85,65999.0,77.495,77.503,77.431,77.455,65999.0
2015-07-14 15:35:00,96.84,96.86,96.83,96.85,83831.0,77.447,77.463,77.439,77.455,83831.0
2015-07-14 15:40:00,96.85,96.91,96.84,96.88,97017.0,77.455,77.503,77.447,77.479,97017.0
2015-07-14 15:45:00,96.89,96.92,96.81,96.85,92854.0,77.487,77.511,77.423,77.455,92854.0
2015-07-14 15:50:00,96.85,96.89,96.83,96.86,75204.0,77.455,77.487,77.439,77.463,75204.0
2015-07-14 15:55:00,96.87,96.88,96.72,96.77,243382.0,77.471,77.479,77.3511,77.3911,243382.0
2015-07-15 09:30:00,97.38,97.58,96.93,97.45,226426.0,77.8789,78.0389,77.519,77.9349,226426.0
2015-07-15 09:35:00,97.44,97.54,97.29,97.38,100139.0,77.9269,78.0069,77.8069,77.8789,100139.0
2015-07-15 09:40:00,97.38,97.47,97.08,97.26,81196.0,77.8789,77.9509,77.639,77.7829,81196.0
2015-07-15 09:45:00,97.27,97.38,97.21,97.27,118562.0,77.7909,77.8789,77.7429,77.7909,118562.0
2015-07-15 09:50:00,97.26,97.45,97.19,97.45,101668.0,77.7829,77.9349,77.727,77.9349,101668.0
2015-07-15 09:55:00,97.45,97.71,97.45,97.53,92020.0,77.9349,78.1428,77.9349,77.9989,92020.0
2015-07-15 10:00:00,97.53,97.54,97.27,97.42,40823.0,77.9989,78.0069,77.7909,77.9109,40823.0
2015-07-15 10:05:00,97.41,97.81,97.37,97.8,59930.0,77.9029,78.2228,77.8709,78.2148,59930.0
2015-07-15 10:10:00,97.78,97.78,97.65,97.73,55561.0,78.1988,78.1988,78.0948,78.1588,55561.0
2015-07-15 10:15:00,97.74,97.88,97.73,97.78,57469.0,78.1668,78.2788,78.1588,78.1988,57469.0
2015-07-15 10:20:00,97.78,97.91,97.78,97.89,48871.0,78.1988,78.3028,78.1988,78.2868,48871.0
2015-07-15 10:25:00,97.91,98.12,97.9,97.95,76572.0,78.3028,78.4707,78.2948,78.3348,76572.0
2015-07-15 10:30:00,97.95,98.0,97.76,97.79,27659.0,78.3348,78.3747,78.1828,78.2068,27659.0
2015-07-15 10:35:00,97.8,97.85,97.76,97.84,32885.0,78.2148,78.2548,78.1828,78.2468,32885.0
2015-07-15 10:40:00,97.83,98.08,97.8,98.08,88341.0,78.2388,78.4387,78.2148,78.4387,88341.0
2015-07-15 10:45:00,98.08,98.25,98.02,98.25,37384.0,78.4387,78.5747,78.3907,78.5747,37384.0
2015-07-15 10:50:00,98.26,98.32,98.24,98.29,40012.0,78.5827,78.6307,78.5667,78.6067,40012.0
2015-07-15 10:55:00,98.28,98.36,98.24,98.27,81434.0,78.5987,78.6626,78.5667,78.5907,81434.0
2015-07-15 11:00:00,98.26,98.4,98.24,98.4,65116.0,78.5827,78.6946,78.5667,78.6946,65116.0
2015-07-15 11:05:00,98.38,98.4,98.3,98.3,53288.0,78.6786,78.6946,78.6147,78.6147,53288.0
2015-07-15 11:10:00,98.31,98.32,98.07,98.07,40029.0,78.6227,78.6307,78.4307,78.4307,40029.0
2015-07-15 11:15:00,98.07,98.19,97.94,97.94,45520.0,78.4307,78.5267,78.3268,78.3268,45520.0
2015-07-15 11:20:00,97.97,98.0,97.84,97.91,42889.0,78.3508,78.3747,78.2468,78.3028,42889.0
2015-07-15 11:25:00,97.92,97.96,97.79,97.96,35357.0,78.3108,78.3428,78.2068,78.3428,35357.0
2015-07-15 11:30:00,97.98,98.03,97.92,97.97,29063.0,78.3587,78.3987,78.3108,78.3508,29063.0
2015-07-15 11:35:00,97.97,98.01,97.91,97.98,28094.0,78.3508,78.3827,78.3028,78.3587,28094.0
2015-07-15 11:40:00,97.99,98.01,97.93,97.97,27732.0,78.3667,78.3827,78.3188,78.3508,27732.0
2015-07-15 11:45:00,97.97,97.99,97.86,97.92,31083.0,78.3508,78.3667,78.2628,78.3108,31083.0
2015-07-15 11:50:00,97.92,97.92,97.75,97.79,42014.0,78.3108,78.3108,78.1748,78.2068,42014.0
2015-07-15 11:55:00,97.79,97.81,97.72,97.75,45410.0,78.2068,78.2228,78.1508,78.1748,45410.0
2015-07-15 12:00:00,97.76,97.82,97.75,97.8,27689.0,78.1828,78.2308,78.1748,78.2148,27689.0
2015-07-15 12:05:00,97.81,97.92,97.79,97.86,39487.0,78.2228,78.3108,78.2068,78.2628,39487.0
2015-07-15 12:10:00,97.86,97.87,97.72,97.72,26429.0,78.2628,78.2708,78.1508,78.1508,26429.0
2015-07-15 12:15:00,97.72,97.72,97.59,97.61,24394.0,78.1508,78.1508,78.0468,78.0628,24394.0
2015-07-15 12:20:00,97.61,97.66,97.58,97.6,15162.0,78.0628,78.1028,78.0389,78.0548,15162.0
2015-07-15 12:25:00,97.59,97.59,97.5,97.55,18618.0,78.0468,78.0468,77.9749,78.0149,18618.0
2015-07-15 12:30:00,97.55,97.57,97.43,97.46,25905.0,78.0149,78.0309,77.9189,77.9429,25905.0
2015-07-15 12:35:00,97.46,97.62,97.45,97.58,21777.0,77.9429,78.0708,77.9349,78.0389,21777.0
2015-07-15 12:40:00,97.58,97.64,97.56,97.64,15373.0,78.0389,78.0868,78.0229,78.0868,15373.0
2015-07-15 12:45:00,97.65,97.66,97.58,97.58,14988.0,78.0948,78.1028,78.0389,78.0389,14988.0
2015-07-15 12:50:00,97.58,97.58,97.42,97.47,21670.0,78.0389,78.0389,77.9109,77.9509,21670.0
2015-07-15 12:55:00,97.48,97.5,97.37,97.42,30208.0,77.9589,77.9749,77.8709,77.9109,30208.0
2015-07-15 13:00:00,97.42,97.42,97.33,97.37,23171.0,77.9109,77.9109,77.8389,77.8709,23171.0
2015-07-15 13:05:00,97.37,97.46,97.36,97.45,20931.0,77.8709,77.9429,77.8629,77.9349,20931.0
2015-07-15 13:10:00,97.44,97.52,97.39,97.45,34974.0,77.9269,77.9909,77.8869,77.9349,34974.0
2015-07-15 13:15:00,97.44,97.52,97.41,97.48,25119.0,77.9269,77.9909,77.9029,77.9589,25119.0
2015-07-15 13:20:00,97.48,97.49,97.42,97.49,13113.0,77.9589,77.9669,77.9109,77.9669,13113.0
2015-07-15 13:25:00,97.49,97.58,97.48,97.57,21396.0,77.9669,78.0389,77.9589,78.0309,21396.0
2015-07-15 13:30:00,97.58,97.62,97.56,97.62,24099.0,78.0389,78.0708,78.0229,78.0708,24099.0
2015-07-15 13:35:00,97.61,97.63,97.49,97.53,27091.0,78.0628,78.0788,77.9669,77.9989,27091.0
2015-07-15 13:40:00,97.52,97.53,97.45,97.48,38385.0,77.9909,77.9989,77.9349,77.9589,38385.0
2015-07-15 13:45:00,97.48,97.57,97.48,97.56,20783.0,77.9589,78.0309,77.9589,78.0229,20783.0
2015-07-15 13:50:00,97.56,97.58,97.45,97.52,26840.0,78.0229,78.0389,77.9349,77.9909,26840.0
2015-07-15 13:55:00,97.51,97.53,97.45,97.51,9215.0,77.9829,77.9989,77.9349,77.9829,9215.0
2015-07-15 14:00:00,97.52,97.53,97.45,97.52,26219.0,77.9909,77.9989,77.9349,77.9909,26219.0
2015-07-15 14:05:00,97.52,97.58,97.51,97.56,25898.0,77.9909,78.0389,77.9829,78.0229,25898.0
2015-07-15 14:10:00,97.55,97.59,97.55,97.58,30451.0,78.0149,78.0468,78.0149,78.0389,30451.0
2015-07-15 14:15:00,97.58,97.58,97.5,97.5,30941.0,78.0389,78.0389,77.9749,77.9749,30941.0
2015-07-15 14:20:00,97.5,97.5,97.42,97.46,22554.0,77.9749,77.9749,77.9109,77.9429,22554.0
2015-07-15 14:25:00,97.46,97.48,97.39,97.42,22270.0,77.9429,77.9589,77.8869,77.9109,22270.0
2015-07-15 14:30:00,97.42,97.43,97.3,97.31,33933.0,77.9109,77.9189,77.8149,77.8229,33933.0
2015-07-15 14:35:00,97.3,97.3,97.16,97.2,37952.0,77.8149,77.8149,77.703,77.7349,37952.0
2015-07-15 14:40:00,97.2,97.23,97.09,97.09,38539.0,77.7349,77.7589,77.647,77.647,38539.0
2015-07-15 14:45:00,97.08,97.09,96.94,97.03,51212.0,77.639,77.647,77.527,77.599,51212.0
2015-07-15 14:50:00,97.03,97.03,96.84,96.86,47660.0,77.599,77.599,77.447,77.463,47660.0
2015-07-15 14:55:00,96.85,96.91,96.8,96.89,86556.0,77.455,77.503,77.4151,77.487,86556.0
2015-07-15 15:00:00,96.91,97.03,96.9,96.94,72736.0,77.503,77.599,77.495,77.527,72736.0
2015-07-15 15:05:00,96.95,96.99,96.87,96.89,54153.0,77.535,77.567,77.471,77.487,54153.0
2015-07-15 15:10:00,96.88,96.92,96.84,96.9,58590.0,77.479,77.511,77.447,77.495,58590.0
2015-07-15 15:15:00,96.9,96.94,96.84,96.84,59637.0,77.495,77.527,77.447,77.447,59637.0
2015-07-15 15:20:00,96.85,96.89,96.8,96.84,47385.0,77.455,77.487,77.4151,77.447,47385.0
2015-07-15 15:25:00,96.85,96.9,96.77,96.88,57953.0,77.455,77.495,77.3911,77.479,57953.0
2015-07-15 15:30:00,96.87,96.92,96.79,96.88,83460.0,77.471,77.511,77.4071,77.479,83460.0
2015-07-15 15:35:00,96.87,96.99,96.85,96.91,69117.0,77.471,77.567,77.455,77.503,69117.0
2015-07-15 15:40:00,96.91,96.94,96.82,96.94,76061.0,77.503,77.527,77.431,77.527,76061.0
2015-07-15 15:45:00,96.93,96.93,96.87,96.9,119067.0,77.519,77.519,77.471,77.495,119067.0
2015-07-15 15:50:00,96.89,97.0,96.89,96.99,118787.0,77.487,77.575,77.487,77.567,118787.0
2015-07-15 15:55:00,96.99,97.02,96.9,97.0,227964.0,77.567,77.591,77.495,77.575,227964.0
2015-07-16 09:30:00,97.47,97.88,97.25,97.44,94831.0,77.9509,78.2788,77.7749,77.9269,94831.0
2015-07-16 09:35:00,97.42,97.43,96.95,97.0,37094.0,77.9109,77.9189,77.535,77.575,37094.0
2015-07-16 09:40:00,97.0,97.01,96.53,96.58,81790.0,77.575,77.583,77.1991,77.2391,81790.0
2015-07-16 09:45:00,96.53,96.54,96.34,96.37,140248.0,77.1991,77.2071,77.0472,77.0712,140248.0
2015-07-16 09:50:00,96.37,96.4,96.25,96.28,108342.0,77.0712,77.0952,76.9752,76.9992,108342.0
2015-07-16 09:55:00,96.28,96.29,96.07,96.11,52964.0,76.9992,77.0072,76.8312,76.8632,52964.0
2015-07-16 10:00:00,96.09,96.15,95.95,95.96,133483.0,76.8472,76.8952,76.7353,76.7433,133483.0
2015-07-16 10:05:00,95.99,96.11,95.93,95.99,74677.0,76.7673,76.8632,76.7193,76.7673,74677.0
2015-07-16 10:10:00,95.99,96.23,95.99,96.18,84202.0,76.7673,76.9592,76.7673,76.9192,84202.0
2015-07-16 10:15:00,96.19,96.39,96.17,96.38,56254.0,76.9272,77.0872,76.9112,77.0792,56254.0
2015-07-16 10:20:00,96.38,96.62,96.34,96.52,71541.0,77.0792,77.2711,77.0472,77.1911,71541.0
2015-07-16 10:25:00,96.56,96.68,96.41,96.68,24598.0,77.2231,77.3191,77.1032,77.3191,24598.0
2015-07-16 10:30:00,96.67,96.75,96.58,96.62,35386.0,77.3111,77.3751,77.2391,77.2711,35386.0
2015-07-16 10:35:00,96.61,96.69,96.55,96.55,25685.0,77.2631,77.3271,77.2151,77.2151,25685.0
2015-07-16 10:40:00,96.57,96.59,96.48,96.55,18263.0,77.2311,77.2471,77.1591,77.2151,18263.0
2015-07-16 10:45:00,96.53,96.53,96.4,96.45,23826.0,77.1991,77.1991,77.0952,77.1351,23826.0
2015-07-16 10:50:00,96.46,96.47,96.39,96.45,41205.0,77.1431,77.1511,77.0872,77.1351,41205.0
2015-07-16 10:55:00,96.45,96.48,96.38,96.47,48577.0,77.1351,77.1591,77.0792,77.1511,48577.0
2015-07-16 11:00:00,96.46,96.48,96.33,96.4,45041.0,77.1431,77.1591,77.0392,77.0952,45041.0
2015-07-16 11:05:00,96.4,96.4,96.36,96.38,22665.0,77.0952,77.0952,77.0632,77.0792,22665.0
2015-07-16 11:10:00,96.38,96.38,96.29,96.31,25750.0,77.0792,77.0792,77.0072,77.0232,25750.0
2015-07-16 11:15:00,96.31,96.32,96.12,96.17,52784.0,77.0232,77.0312,76.8712,76.9112,52784.0
2015-07-16 11:20:00,96.17,96.22,96.16,96.19,29440.0,76.9112,76.9512,76.9032,76.9272,29440.0
2015-07-16 11:25:00,96.19,96.37,96.18,96.34,23358.0,76.9272,77.0712,76.9192,77.0472,23358.0
2015-07-16 11:30:00,96.36,96.42,96.35,96.41,23819.0,77.0632,77.1111,77.0552,77.1032,23819.0
2015-07-16 11:35:00,96.41,96.41,96.31,96.33,39491.0,77.1032,77.1032,77.0232,77.0392,39491.0
2015-07-16 11:40:00,96.32,96.32,96.11,96.24,88662.0,77.0312,77.0312,76.8632,76.9672,88662.0
2015-07-16 11:45:00,96.24,96.28,96.12,96.18,31091.0,76.9672,76.9992,76.8712,76.9192,31091.0
2015-07-16 11:50:00,96.19,96.28,96.19,96.26,25429.0,76.9272,76.9992,76.9272,76.9832,25429.0
2015-07-16 11:55:00,96.26,96.26,96.15,96.15,33276.0,76.9832,76.9832,76.8952,76.8952,33276.0
2015-07-16 12:00:00,96.15,96.17,96.04,96.06,39375.0,76.8952,76.9112,76.8072,76.8232,39375.0
2015-07-16 12:05:00,96.05,96.13,96.04,96.12,39483.0,76.8152,76.8792,76.8072,76.8712,39483.0
2015-07-16 12:10:00,96.13,96.15,96.08,96.09,59761.0,76.8792,76.8952,76.8392,76.8472,59761.0
2015-07-16 12:15:00,96.09,96.1,95.91,95.92,58668.0,76.8472,76.8552,76.7033,76.7113,58668.0
2015-07-16 12:20:00,95.92,96.05,95.91,95.97,27606.0,76.7113,76.8152,76.7033,76.7513,27606.0
2015-07-16 12:25:00,95.99,96.01,95.84,95.84,46215.0,76.7673,76.7833,76.6473,76.6473,46215.0
2015-07-16 12:30:00,95.85,95.9,95.82,95.88,39727.0,76.6553,76.6953,76.6313,76.6793,39727.0
2015-07-16 12:35:00,95.89,95.97,95.86,95.92,39519.0,76.6873,76.7513,76.6633,76.7113,39519.0
2015-07-16 12:40:00,95.92,95.92,95.75,95.79,67347.0,76.7113,76.7113,76.5753,76.6073,67347.0
2015-07-16 12:45:00,95.79,95.88,95.75,95.8,75124.0,76.6073,76.6793,76.5753,76.6153,75124.0
2015-07-16 12:50:00,95.81,95.9,95.81,95.82,33954.0,76.6233,76.6953,76.6233,76.6313,33954.0
2015-07-16 12:55:00,95.83,95.86,95.79,95.8,31082.0,76.6393,76.6633,76.6073,76.6153,31082.0
2015-07-16 13:00:00,95.8,95.84,95.75,95.78,32067.0,76.6153,76.6473,76.5753,76.5993,32067.0
2015-07-16 13:05:00,95.78,95.81,95.76,95.77,34586.0,76.5993,76.6233,76.5833,76.5913,34586.0
2015-07-16 13:10:00,95.76,95.82,95.75,95.81,31580.0,76.5833,76.6313,76.5753,76.6233,31580.0
2015-07-16 13:15:00,95.81,95.86,95.68,95.69,54655.0,76.6233,76.6633,76.5193,76.5273,54655.0
2015-07-16 13:20:00,95.69,95.76,95.59,95.76,56123.0,76.5273,76.5833,76.4474,76.5833,56123.0
2015-07-16 13:25:00,95.77,95.86,95.7,95.78,46008.0,76.5913,76.6633,76.5353,76.5993,46008.0
2015-07-16 13:30:00,95.78,95.91,95.77,95.87,27832.0,76.5993,76.7033,76.5913,76.6713,27832.0
2015-07-16 13:35:00,95.88,95.97,95.84,95.93,19887.0,76.6793,76.7513,76.6473,76.7193,19887.0
2015-07-16 13:40:00,95.92,96.07,95.92,96.07,41084.0,76.7113,76.8312,76.7113,76.8312,41084.0
2015-07-16 13:45:00,96.07,96.09,96.03,96.08,28144.0,76.8312,76.8472,76.7993,76.8392,28144.0
2015-07-16 13:50:00,96.07,96.07,95.89,95.91,42594.0,76.8312,76.8312,76.6873,76.7033,42594.0
2015-07-16 13:55:00,95.9,95.9,95.78,95.86,33833.0,76.6953,76.6953,76.5993,76.6633,33833.0
2015-07-16 14:00:00,95.86,95.88,95.82,95.84,24929.0,76.6633,76.6793,76.6313,76.6473,24929.0
2015-07-16 14:05:00,95.85,95.97,95.85,95.91,38996.0,76.6553,76.7513,76.6553,76.7033,38996.0
2015-07-16 14:10:00,95.9,95.91,95.75,95.8,41098.0,76.6953,76.7033,76.5753,76.6153,41098.0
2015-07-16 14:15:00,95.81,95.86,95.75,95.81,34560.0,76.6233,76.6633,76.5753,76.6233,34560.0
2015-07-16 14:20:00,95.81,95.83,95.77,95.77,32129.0,76.6233,76.6393,76.5913,76.5913,32129.0
2015-07-16 14:25:00,95.77,95.86,95.76,95.83,40508.0,76.5913,76.6633,76.5833,76.6393,40508.0
2015-07-16 14:30:00,95.83,95.94,95.82,95.83,46208.0,76.6393,76.7273,76.6313,76.6393,46208.0
2015-07-16 14:35:00,95.82,95.85,95.77,95.82,28295.0,76.6313,76.6553,76.5913,76.6313,28295.0
2015-07-16 14:40:00,95.82,95.89,95.79,95.89,56665.0,76.6313,76.6873,76.6073,76.6873,56665.0
2015-07-16 14:45:00,95.9,95.91,95.8,95.85,34060.0,76.6953,76.7033,76.6153,76.6553,34060.0
2015-07-16 14:50:00,95.84,95.89,95.82,95.82,34576.0,76.6473,76.6873,76.6313,76.6313,34576.0
2015-07-16 14:55:00,95.83,95.87,95.82,95.85,37663.0,76.6393,76.6713,76.6313,76.6553,37663.0
2015-07-16 15:00:00,95.84,95.86,95.82,95.86,46232.0,76.6473,76.6633,76.6313,76.6633,46232.0
2015-07-16 15:05:00,95.88,95.89,95.75,95.76,78642.0,76.6793,76.6873,76.5753,76.5833,78642.0
2015-07-16 15:10:00,95.76,95.89,95.75,95.78,63692.0,76.5833,76.6873,76.5753,76.5993,63692.0
2015-07-16 15:15:00,95.77,95.85,95.76,95.77,63287.0,76.5913,76.6553,76.5833,76.5913,63287.0
2015-07-16 15:20:00,95.77,95.94,95.76,95.94,53121.0,76.5913,76.7273,76.5833,76.7273,53121.0
2015-07-16 15:25:00,95.94,96.0,95.85,96.0,80575.0,76.7273,76.7753,76.6553,76.7753,80575.0
2015-07-16 15:30:00,96.0,96.12,95.99,96.05,76113.0,76.7753,76.8712,76.7673,76.8152,76113.0
2015-07-16 15:35:00,96.06,96.1,96.05,96.09,40215.0,76.8232,76.8552,76.8152,76.8472,40215.0
2015-07-16 15:40:00,96.09,96.14,96.05,96.05,57551.0,76.8472,76.8872,76.8152,76.8152,57551.0
2015-07-16 15:45:00,96.06,96.14,96.04,96.04,87104.0,76.8232,76.8872,76.8072,76.8072,87104.0
2015-07-16 15:50:00,96.04,96.06,96.02,96.06,82640.0,76.8072,76.8232,76.7913,76.8232,82640.0
2015-07-16 15:55:00,96.06,96.1,96.01,96.04,158395.0,76.8232,76.8552,76.7833,76.8072,158395.0
2015-07-17 09:30:00,96.14,97.56,96.0,97.53,280018.0,76.8872,78.0229,76.7753,77.9989,280018.0
2015-07-17 09:35:00,97.53,97.56,97.22,97.39,106461.0,77.9989,78.0229,77.7509,77.8869,106461.0
2015-07-17 09:40:00,97.4,97.43,97.03,97.03,84266.0,77.8949,77.9189,77.599,77.599,84266.0
2015-07-17 09:45:00,97.03,97.16,96.81,96.98,116712.0,77.599,77.703,77.423,77.559,116712.0
2015-07-17 09:50:00,96.98,97.18,96.88,97.18,83109.0,77.559,77.719,77.479,77.719,83109.0
2015-07-17 09:55:00,97.16,97.33,97.13,97.17,164266.0,77.703,77.8389,77.679,77.711,164266.0
2015-07-17 10:00:00,97.13,97.14,96.9,96.97,97917.0,77.679,77.687,77.495,77.551,97917.0
2015-07-17 10:05:00,96.99,97.04,96.53,96.61,60434.0,77.567,77.607,77.1991,77.2631,60434.0
2015-07-17 10:10:00,96.58,96.78,96.58,96.7,44210.0,77.2391,77.3991,77.2391,77.3351,44210.0
2015-07-17 10:15:00,96.7,96.79,96.6,96.79,41888.0,77.3351,77.4071,77.2551,77.4071,41888.0
2015-07-17 10:20:00,96.77,96.95,96.72,96.89,24642.0,77.3911,77.535,77.3511,77.487,24642.0
2015-07-17 10:25:00,96.89,96.95,96.81,96.93,48674.0,77.487,77.535,77.423,77.519,48674.0
2015-07-17 10:30:00,96.92,97.03,96.88,96.96,46162.0,77.511,77.599,77.479,77.543,46162.0
2015-07-17 10:35:00,96.95,97.1,96.95,97.08,25933.0,77.535,77.655,77.535,77.639,25933.0
2015-07-17 10:40:00,97.09,97.24,97.07,97.11,42533.0,77.647,77.7669,77.631,77.663,42533.0
2015-07-17 10:45:00,97.1,97.29,97.06,97.24,81918.0,77.655,77.8069,77.623,77.7669,81918.0
2015-07-17 10:50:00,97.22,97.3,97.17,97.29,51899.0,77.7509,77.8149,77.711,77.8069,51899.0
2015-07-17 10:55:00,97.3,97.41,97.3,97.35,83235.0,77.8149,77.9029,77.8149,77.8549,83235.0
2015-07-17 11:00:00,97.34,97.48,97.34,97.47,38817.0,77.8469,77.9589,77.8469,77.9509,38817.0
2015-07-17 11:05:00,97.48,97.52,97.39,97.4,39511.0,77.9589,77.9909,77.8869,77.8949,39511.0
2015-07-17 11:10:00,97.4,97.48,97.33,97.45,51285.0,77.8949,77.9589,77.8389,77.9349,51285.0
2015-07-17 11:15:00,97.44,97.52,97.41,97.52,32669.0,77.9269,77.9909,77.9029,77.9909,32669.0
2015-07-17 11:20:00,97.52,97.61,97.4,97.4,76121.0,77.9909,78.0628,77.8949,77.8949,76121.0
2015-07-17 11:25:00,97.42,97.49,97.4,97.47,49201.0,77.9109,77.9669,77.8949,77.9509,49201.0
2015-07-17 11:30:00,97.46,97.59,97.41,97.58,54631.0,77.9429,78.0468,77.9029,78.0389,54631.0
2015-07-17 11:35:00,97.59,97.6,97.42,97.55,40978.0,78.0468,78.0548,77.9109,78.0149,40978.0
2015-07-17 11:40:00,97.56,97.58,97.46,97.5,42235.0,78.0229,78.0389,77.9429,77.9749,42235.0
2015-07-17 11:45:00,97.5,97.54,97.44,97.48,49399.0,77.9749,78.0069,77.9269,77.9589,49399.0
2015-07-17 11:50:00,97.49,97.54,97.44,97.48,46161.0,77.9669,78.0069,77.9269,77.9589,46161.0
2015-07-17 11:55:00,97.49,97.54,97.44,97.51,36916.0,77.9669,78.0069,77.9269,77.9829,36916.0
2015-07-17 12:00:00,97.52,97.55,97.48,97.5,30528.0,77.9909,78.0149,77.9589,77.9749,30528.0
2015-07-17 12:05:00,97.49,97.52,97.45,97.48,34090.0,77.9669,77.9909,77.9349,77.9589,34090.0
2015-07-17 12:10:00,97.48,97.59,97.47,97.57,54909.0,77.9589,78.0468,77.9509,78.0309,54909.0
2015-07-17 12:15:00,97.57,97.8,97.53,97.8,92864.0,78.0309,78.2148,77.9989,78.2148,92864.0
2015-07-17 12:20:00,97.8,97.81,97.66,97.67,35378.0,78.2148,78.2228,78.1028,78.1108,35378.0
2015-07-17 12:25:00,97.67,97.68,97.57,97.58,36457.0,78.1108,78.1188,78.0309,78.0389,36457.0
2015-07-17 12:30:00,97.58,97.61,97.5,97.54,35717.0,78.0389,78.0628,77.9749,78.0069,35717.0
2015-07-17 12:35:00,97.54,97.56,97.49,97.5,43566.0,78.0069,78.0229,77.9669,77.9749,43566.0
2015-07-17 12:40:00,97.5,97.52,97.37,97.4,47523.0,77.9749,77.9909,77.8709,77.8949,47523.0
2015-07-17 12:45:00,97.4,97.47,97.35,97.36,33712.0,77.8949,77.9509,77.8549,77.8629,33712.0
2015-07-17 12:50:00,97.37,97.42,97.3,97.4,22890.0,77.8709,77.9109,77.8149,77.8949,22890.0
2015-07-17 12:55:00,97.39,97.5,97.35,97.48,29016.0,77.8869,77.9749,77.8549,77.9589,29016.0
2015-07-17 13:00:00,97.48,97.57,97.48,97.52,29828.0,77.9589,78.0309,77.9589,77.9909,29828.0
2015-07-17 13:05:00,97.54,97.58,97.47,97.48,27212.0,78.0069,78.0389,77.9509,77.9589,27212.0
2015-07-17 13:10:00,97.49,97.5,97.47,97.5,47064.0,77.9669,77.9749,77.9509,77.9749,47064.0
2015-07-17 13:15:00,97.5,97.56,97.48,97.49,41016.0,77.9749,78.0229,77.9589,77.9669,41016.0
2015-07-17 13:20:00,97.47,97.55,97.42,97.42,23579.0,77.9509,78.0149,77.9109,77.9109,23579.0
2015-07-17 13:25:00,97.41,97.41,97.3,97.3,19942.0,77.9029,77.9029,77.8149,77.8149,19942.0
2015-07-17 13:30:00,97.32,97.32,97.11,97.13,44742.0,77.8309,77.8309,77.663,77.679,44742.0
2015-07-17 13:35:00,97.13,97.14,96.98,96.99,39657.0,77.679,77.687,77.559,77.567,39657.0
2015-07-17 13:40:00,96.99,97.18,96.94,97.13,60983.0,77.567,77.719,77.527,77.679,60983.0
2015-07-17 13:45:00,97.13,97.14,97.09,97.1,52224.0,77.679,77.687,77.647,77.655,52224.0
2015-07-17 13:50:00,97.1,97.18,97.03,97.18,32778.0,77.655,77.719,77.599,77.719,32778.0
2015-07-17 13:55:00,97.17,97.18,97.06,97.15,25239.0,77.711,77.719,77.623,77.695,25239.0
2015-07-17 14:00:00,97.15,97.22,97.14,97.15,27632.0,77.695,77.7509,77.687,77.695,27632.0
2015-07-17 14:05:00,97.15,97.27,97.05,97.26,43074.0,77.695,77.7909,77.615,77.7829,43074.0
2015-07-17 14:10:00,97.26,97.32,97.23,97.25,37101.0,77.7829,77.8309,77.7589,77.7749,37101.0
2015-07-17 14:15:00,97.25,97.33,97.22,97.26,33898.0,77.7749,77.8389,77.7509,77.7829,33898.0
2015-07-17 14:20:00,97.25,97.35,97.24,97.27,44762.0,77.7749,77.8549,77.7669,77.7909,44762.0
2015-07-17 14:25:00,97.28,97.35,97.25,97.34,23731.0,77.7989,77.8549,77.7749,77.8469,23731.0
2015-07-17 14:30:00,97.33,97.36,97.26,97.27,30208.0,77.8389,77.8629,77.7829,77.7909,30208.0
2015-07-17 14:35:00,97.27,97.29,97.21,97.25,35007.0,77.7909,77.8069,77.7429,77.7749,35007.0
2015-07-17 14:40:00,97.24,97.24,97.04,97.08,49646.0,77.7669,77.7669,77.607,77.639,49646.0
2015-07-17 14:45:00,97.07,97.13,97.04,97.09,25822.0,77.631,77.679,77.607,77.647,25822.0
2015-07-17 14:50:00,97.09,97.11,96.97,97.06,39592.0,77.647,77.663,77.551,77.623,39592.0
2015-07-17 14:55:00,97.06,97.06,96.92,97.0,37407.0,77.623,77.623,77.511,77.575,37407.0
2015-07-17 15:00:00,96.99,97.05,96.96,97.0,40925.0,77.567,77.615,77.543,77.575,40925.0
2015-07-17 15:05:00,96.99,97.03,96.94,96.98,55522.0,77.567,77.599,77.527,77.559,55522.0
2015-07-17 15:10:00,96.98,96.99,96.84,96.93,53551.0,77.559,77.567,77.447,77.519,53551.0
2015-07-17 15:15:00,96.93,96.97,96.88,96.97,38462.0,77.519,77.551,77.479,77.551,38462.0
2015-07-17 15:20:00,96.97,97.14,96.96,97.14,37940.0,77.551,77.687,77.543,77.687,37940.0
2015-07-17 15:25:00,97.15,97.25,97.13,97.22,87976.0,77.695,77.7749,77.679,77.7509,87976.0
2015-07-17 15:30:00,97.21,97.3,97.21,97.22,64076.0,77.7429,77.8149,77.7429,77.7509,64076.0
2015-07-17 15:35:00,97.23,97.34,97.23,97.32,67426.0,77.7589,77.8469,77.7589,77.8309,67426.0
2015-07-17 15:40:00,97.33,97.37,97.31,97.37,91336.0,77.8389,77.8709,77.8229,77.8709,91336.0
2015-07-17 15:45:00,97.36,97.45,97.35,97.38,103791.0,77.8629,77.9349,77.8549,77.8789,103791.0
2015-07-17 15:50:00,97.38,97.39,97.3,97.34,126604.0,77.8789,77.8869,77.8149,77.8469,126604.0
2015-07-17 15:55:00,97.34,97.48,97.34,97.42,343442.0,77.8469,77.9589,77.8469,77.9109,343442.0
2015-07-20 09:30:00,97.58,98.23,97.57,98.17,110059.0,78.0389,78.5587,78.0309,78.5107,110059.0
2015-07-20 09:35:00,98.14,98.2,97.91,97.92,45794.0,78.4867,78.5347,78.3028,78.3108,45794.0
2015-07-20 09:40:00,97.94,97.94,97.64,97.73,54173.0,78.3268,78.3268,78.0868,78.1588,54173.0
2015-07-20 09:45:00,97.73,97.82,97.66,97.75,68455.0,78.1588,78.2308,78.1028,78.1748,68455.0
2015-07-20 09:50:00,97.75,97.82,97.71,97.74,37466.0,78.1748,78.2308,78.1428,78.1668,37466.0
2015-07-20 09:55:00,97.75,97.78,97.69,97.72,65935.0,78.1748,78.1988,78.1268,78.1508,65935.0
2015-07-20 10:00:00,97.74,97.9,97.73,97.81,41493.0,78.1668,78.2948,78.1588,78.2228,41493.0
2015-07-20 10:05:00,97.81,98.04,97.79,98.02,33835.0,78.2228,78.4067,78.2068,78.3907,33835.0
2015-07-20 10:10:00,98.02,98.15,98.02,98.11,55883.0,78.3907,78.4947,78.3907,78.4627,55883.0
2015-07-20 10:15:00,98.1,98.45,98.08,98.4,107333.0,78.4547,78.7346,78.4387,78.6946,107333.0
2015-07-20 10:20:00,98.38,98.76,98.32,98.71,112296.0,78.6786,78.9825,78.6307,78.9426,112296.0
2015-07-20 10:25:00,98.71,98.75,98.43,98.45,73680.0,78.9426,78.9745,78.7186,78.7346,73680.0
2015-07-20 10:30:00,98.47,98.72,98.4,98.66,54085.0,78.7506,78.9506,78.6946,78.9026,54085.0
2015-07-20 10:35:00,98.67,98.67,98.53,98.6,42750.0,78.9106,78.9106,78.7986,78.8546,42750.0
2015-07-20 10:40:00,98.59,98.6,98.44,98.56,37013.0,78.8466,78.8546,78.7266,78.8226,37013.0
2015-07-20 10:45:00,98.57,98.65,98.48,98.58,39726.0,78.8306,78.8946,78.7586,78.8386,39726.0
2015-07-20 10:50:00,98.56,98.82,98.54,98.8,59057.0,78.8226,79.0305,78.8066,79.0145,59057.0
2015-07-20 10:55:00,98.79,99.06,98.71,98.89,115977.0,79.0065,79.2225,78.9426,79.0865,115977.0
2015-07-20 11:00:00,98.88,98.9,98.64,98.65,44741.0,79.0785,79.0945,78.8866,78.8946,44741.0
2015-07-20 11:05:00,98.64,98.73,98.54,98.55,25485.0,78.8866,78.9586,78.8066,78.8146,25485.0
2015-07-20 11:10:00,98.56,98.57,98.37,98.38,70783.0,78.8226,78.8306,78.6706,78.6786,70783.0
2015-07-20 11:15:00,98.39,98.48,98.24,98.25,40077.0,78.6866,78.7586,78.5667,78.5747,40077.0
2015-07-20 11:20:00,98.24,98.42,98.22,98.38,67001.0,78.5667,78.7106,78.5507,78.6786,67001.0
2015-07-20 11:25:00,98.39,98.57,98.38,98.46,36915.0,78.6866,78.8306,78.6786,78.7426,36915.0
2015-07-20 11:30:00,98.49,98.51,98.28,98.29,26819.0,78.7666,78.7826,78.5987,78.6067,26819.0
2015-07-20 11:35:00,98.31,98.42,98.3,98.39,29982.0,78.6227,78.7106,78.6147,78.6866,29982.0
2015-07-20 11:40:00,98.38,98.5,98.32,98.32,29998.0,78.6786,78.7746,78.6307,78.6307,29998.0
2015-07-20 11:45:00,98.31,98.37,98.25,98.34,44291.0,78.6227,78.6706,78.5747,78.6467,44291.0
2015-07-20 11:50:00,98.33,98.38,98.3,98.38,41877.0,78.6387,78.6786,78.6147,78.6786,41877.0
2015-07-20 11:55:00,98.39,98.42,98.33,98.41,22667.0,78.6866,78.7106,78.6387,78.7026,22667.0
2015-07-20 12:00:00,98.41,98.42,98.31,98.34,28444.0,78.7026,78.7106,78.6227,78.6467,28444.0
2015-07-20 12:05:00,98.32,98.43,98.29,98.4,23184.0,78.6307,78.7186,78.6067,78.6946,23184.0
2015-07-20 12:10:00,98.4,98.48,98.39,98.47,15802.0,78.6946,78.7586,78.6866,78.7506,15802.0
2015-07-20 12:15:00,98.47,98.57,98.37,98.55,45077.0,78.7506,78.8306,78.6706,78.8146,45077.0
2015-07-20 12:20:00,98.56,98.58,98.36,98.37,23352.0,78.8226,78.8386,78.6626,78.6706,23352.0
2015-07-20 12:25:00,98.38,98.38,98.28,98.32,22494.0,78.6786,78.6786,78.5987,78.6307,22494.0
2015-07-20 12:30:00,98.34,98.45,98.34,98.37,32382.0,78.6467,78.7346,78.6467,78.6706,32382.0
2015-07-20 12:35:00,98.36,98.44,98.3,98.37,23342.0,78.6626,78.7266,78.6147,78.6706,23342.0
2015-07-20 12:40:00,98.39,98.46,98.31,98.31,24340.0,78.6866,78.7426,78.6227,78.6227,24340.0
2015-07-20 12:45:00,98.31,98.32,98.2,98.2,29109.0,78.6227,78.6307,78.5347,78.5347,29109.0
2015-07-20 12:50:00,98.2,98.31,98.12,98.31,36310.0,78.5347,78.6227,78.4707,78.6227,36310.0
2015-07-20 12:55:00,98.3,98.4,98.29,98.39,22627.0,78.6147,78.6946,78.6067,78.6866,22627.0
2015-07-20 13:00:00,98.39,98.48,98.27,98.45,57320.0,78.6866,78.7586,78.5907,78.7346,57320.0
2015-07-20 13:05:00,98.44,98.48,98.41,98.45,37320.0,78.7266,78.7586,78.7026,78.7346,37320.0
2015-07-20 13:10:00,98.45,98.46,98.26,98.29,48495.0,78.7346,78.7426,78.5827,78.6067,48495.0
2015-07-20 13:15:00,98.28,98.29,98.16,98.16,14039.0,78.5987,78.6067,78.5027,78.5027,14039.0
2015-07-20 13:20:00,98.17,98.19,98.06,98.09,30229.0,78.5107,78.5267,78.4227,78.4467,30229.0
2015-07-20 13:25:00,98.09,98.14,98.05,98.13,35399.0,78.4467,78.4867,78.4147,78.4787,35399.0
2015-07-20 13:30:00,98.14,98.28,98.14,98.15,47835.0,78.4867,78.5987,78.4867,78.4947,47835.0
2015-07-20 13:35:00,98.14,98.26,98.13,98.25,38453.0,78.4867,78.5827,78.4787,78.5747,38453.0
2015-07-20 13:40:00,98.24,98.28,98.19,98.23,24795.0,78.5667,78.5987,78.5267,78.5587,24795.0
2015-07-20 13:45:00,98.24,98.27,98.13,98.16,28236.0,78.5667,78.5907,78.4787,78.5027,28236.0
2015-07-20 13:50:00,98.16,98.19,98.13,98.19,27439.0,78.5027,78.5267,78.4787,78.5267,27439.0
2015-07-20 13:55:00,98.19,98.2,98.08,98.09,22593.0,78.5267,78.5347,78.4387,78.4467,22593.0
2015-07-20 14:00:00,98.09,98.17,98.07,98.16,27113.0,78.4467,78.5107,78.4307,78.5027,27113.0
2015-07-20 14:05:00,98.16,98.32,98.15,98.3,37885.0,78.5027,78.6307,78.4947,78.6147,37885.0
2015-07-20 14:10:00,98.29,98.38,98.23,98.38,76997.0,78.6067,78.6786,78.5587,78.6786,76997.0
2015-07-20 14:15:00,98.37,98.39,98.25,98.29,43801.0,78.6706,78.6866,78.5747,78.6067,43801.0
2015-07-20 14:20:00,98.28,98.31,98.24,98.27,24575.0,78.5987,78.6227,78.5667,78.5907,24575.0
2015-07-20 14:25:00,98.26,98.45,98.25,98.45,50775.0,78.5827,78.7346,78.5747,78.7346,50775.0
2015-07-20 14:30:00,98.45,98.48,98.3,98.35,57305.0,78.7346,78.7586,78.6147,78.6547,57305.0
2015-07-20 14:35:00,98.36,98.38,98.3,98.31,37166.0,78.6626,78.6786,78.6147,78.6227,37166.0
2015-07-20 14:40:00,98.31,98.41,98.29,98.35,25262.0,78.6227,78.7026,78.6067,78.6547,25262.0
2015-07-20 14:45:00,98.36,98.4,98.31,98.35,31809.0,78.6626,78.6946,78.6227,78.6547,31809.0
2015-07-20 14:50:00,98.35,98.38,98.31,98.35,33443.0,78.6547,78.6786,78.6227,78.6547,33443.0
2015-07-20 14:55:00,98.35,98.41,98.28,98.29,43566.0,78.6547,78.7026,78.5987,78.6067,43566.0
2015-07-20 15:00:00,98.29,98.36,98.29,98.33,43559.0,78.6067,78.6626,78.6067,78.6387,43559.0
2015-07-20 15:05:00,98.33,98.47,98.32,98.46,70185.0,78.6387,78.7506,78.6307,78.7426,70185.0
2015-07-20 15:10:00,98.46,98.5,98.39,98.42,58912.0,78.7426,78.7746,78.6866,78.7106,58912.0
2015-07-20 15:15:00,98.4,98.4,98.33,98.34,55531.0,78.6946,78.6946,78.6387,78.6467,55531.0
2015-07-20 15:20:00,98.36,98.43,98.36,98.41,48174.0,78.6626,78.7186,78.6626,78.7026,48174.0
2015-07-20 15:25:00,98.42,98.5,98.39,98.5,63392.0,78.7106,78.7746,78.6866,78.7746,63392.0
2015-07-20 15:30:00,98.5,98.53,98.45,98.5,59619.0,78.7746,78.7986,78.7346,78.7746,59619.0
2015-07-20 15:35:00,98.5,98.53,98.45,98.46,73551.0,78.7746,78.7986,78.7346,78.7426,73551.0
2015-07-20 15:40:00,98.45,98.5,98.38,98.4,144994.0,78.7346,78.7746,78.6786,78.6946,144994.0
2015-07-20 15:45:00,98.4,98.51,98.38,98.4,122886.0,78.6946,78.7826,78.6786,78.6946,122886.0
2015-07-20 15:50:00,98.4,98.46,98.33,98.33,158190.0,78.6946,78.7426,78.6387,78.6387,158190.0
2015-07-20 15:55:00,98.33,98.38,98.26,98.31,200312.0,78.6387,78.6786,78.5827,78.6227,200312.0
2015-07-21 09:30:00,98.55,98.95,98.5,98.85,132399.0,78.8146,79.1345,78.7746,79.0545,132399.0
2015-07-21 09:35:00,98.85,99.22,98.85,99.2,93687.0,79.0545,79.3504,79.0545,79.3344,93687.0
2015-07-21 09:40:00,99.2,99.65,99.19,99.56,98750.0,79.3344,79.6943,79.3264,79.6223,98750.0
2015-07-21 09:45:00,99.55,99.57,99.05,99.07,89445.0,79.6143,79.6303,79.2145,79.2305,89445.0
2015-07-21 09:50:00,99.07,99.13,98.54,98.56,92579.0,79.2305,79.2785,78.8066,78.8226,92579.0
2015-07-21 09:55:00,98.56,98.94,98.55,98.94,47043.0,78.8226,79.1265,78.8146,79.1265,47043.0
2015-07-21 10:00:00,98.96,99.13,98.92,99.0,80950.0,79.1425,79.2785,79.1105,79.1745,80950.0
2015-07-21 10:05:00,98.99,99.3,98.95,99.28,55454.0,79.1665,79.4144,79.1345,79.3984,55454.0
2015-07-21 10:10:00,99.29,99.44,99.26,99.4,80542.0,79.4064,79.5264,79.3824,79.4944,80542.0
2015-07-21 10:15:00,99.4,99.49,99.34,99.48,83876.0,79.4944,79.5664,79.4464,79.5584,83876.0
2015-07-21 10:20:00,99.48,99.59,99.35,99.56,101928.0,79.5584,79.6463,79.4544,79.6223,101928.0
2015-07-21 10:25:00,99.55,99.71,99.52,99.6,128878.0,79.6143,79.7423,79.5904,79.6543,128878.0
2015-07-21 10:30:00,99.59,99.63,99.5,99.53,77969.0,79.6463,79.6783,79.5744,79.5983,77969.0
2015-07-21 10:35:00,99.53,99.64,99.51,99.58,50379.0,79.5983,79.6863,79.5824,79.6383,50379.0
2015-07-21 10:40:00,99.55,99.58,99.39,99.39,70578.0,79.6143,79.6383,79.4864,79.4864,70578.0
2015-07-21 10:45:00,99.4,99.42,99.36,99.4,70964.0,79.4944,79.5104,79.4624,79.4944,70964.0
2015-07-21 10:50:00,99.4,99.42,99.21,99.35,64866.0,79.4944,79.5104,79.3424,79.4544,64866.0
2015-07-21 10:55:00,99.35,99.36,99.26,99.3,52814.0,79.4544,79.4624,79.3824,79.4144,52814.0
2015-07-21 11:00:00,99.33,99.4,99.23,99.32,57521.0,79.4384,79.4944,79.3584,79.4304,57521.0
2015-07-21 11:05:00,99.32,99.38,99.27,99.38,46573.0,79.4304,79.4784,79.3904,79.4784,46573.0
2015-07-21 11:10:00,99.38,99.39,99.25,99.34,83710.0,79.4784,79.4864,79.3744,79.4464,83710.0
2015-07-21 11:15:00,99.33,99.33,99.25,99.26,33415.0,79.4384,79.4384,79.3744,79.3824,33415.0
2015-07-21 11:20:00,99.27,99.3,99.23,99.3,34584.0,79.3904,79.4144,79.3584,79.4144,34584.0
2015-07-21 11:25:00,99.3,99.32,99.23,99.26,60880.0,79.4144,79.4304,79.3584,79.3824,60880.0
2015-07-21 11:30:00,99.25,99.26,99.22,99.25,45839.0,79.3744,79.3824,79.3504,79.3744,45839.0
2015-07-21 11:35:00,99.25,99.32,99.22,99.31,40945.0,79.3744,79.4304,79.3504,79.4224,40945.0
2015-07-21 11:40:00,99.31,99.41,99.21,99.4,57615.0,79.4224,79.5024,79.3424,79.4944,57615.0
2015-07-21 11:45:00,99.39,99.44,99.17,99.19,66264.0,79.4864,79.5264,79.3104,79.3264,66264.0
2015-07-21 11:50:00,99.2,99.22,99.01,99.02,34018.0,79.3344,79.3504,79.1825,79.1905,34018.0
2015-07-21 11:55:00,99.02,99.02,98.8,98.81,48015.0,79.1905,79.1905,79.0145,79.0225,48015.0
2015-07-21 12:00:00,98.83,98.86,98.78,98.81,43032.0,79.0385,79.0625,78.9985,79.0225,43032.0
2015-07-21 12:05:00,98.81,98.84,98.78,98.84,23546.0,79.0225,79.0465,78.9985,79.0465,23546.0
2015-07-21 12:10:00,98.84,98.95,98.81,98.84,42813.0,79.0465,79.1345,79.0225,79.0465,42813.0
2015-07-21 12:15:00,98.83,98.92,98.76,98.79,67173.0,79.0385,79.1105,78.9825,79.0065,67173.0
2015-07-21 12:20:00,98.78,98.8,98.63,98.67,56931.0,78.9985,79.0145,78.8786,78.9106,56931.0
2015-07-21 12:25:00,98.67,98.75,98.62,98.64,69789.0,78.9106,78.9745,78.8706,78.8866,69789.0
2015-07-21 12:30:00,98.61,98.66,98.52,98.56,133141.0,78.8626,78.9026,78.7906,78.8226,133141.0
2015-07-21 12:35:00,98.54,98.85,98.54,98.84,33525.0,78.8066,79.0545,78.8066,79.0465,33525.0
2015-07-21 12:40:00,98.84,99.0,98.83,99.0,25682.0,79.0465,79.1745,79.0385,79.1745,25682.0
2015-07-21 12:45:00,98.99,99.04,98.89,99.02,31663.0,79.1665,79.2065,79.0865,79.1905,31663.0
2015-07-21 12:50:00,99.03,99.05,98.97,98.98,51725.0,79.1985,79.2145,79.1505,79.1585,51725.0
2015-07-21 12:55:00,98.98,99.05,98.96,98.99,30072.0,79.1585,79.2145,79.1425,79.1665,30072.0
2015-07-21 13:00:00,98.98,99.01,98.85,98.9,45671.0,79.1585,79.1825,79.0545,79.0945,45671.0
2015-07-21 13:05:00,98.89,98.91,98.82,98.9,31043.0,79.0865,79.1025,79.0305,79.0945,31043.0
2015-07-21 13:10:00,98.89,99.01,98.88,98.98,31109.0,79.0865,79.1825,79.0785,79.1585,31109.0
2015-07-21 13:15:00,98.98,99.12,98.97,99.08,39101.0,79.1585,79.2705,79.1505,79.2385,39101.0
2015-07-21 13:20:00,99.08,99.08,98.99,99.07,30292.0,79.2385,79.2385,79.1665,79.2305,30292.0
2015-07-21 13:25:00,99.06,99.07,98.98,98.99,27881.0,79.2225,79.2305,79.1585,79.1665,27881.0
2015-07-21 13:30:00,99.01,99.05,98.88,98.92,32185.0,79.1825,79.2145,79.0785,79.1105,32185.0
2015-07-21 13:35:00,98.91,98.92,98.86,98.88,27143.0,79.1025,79.1105,79.0625,79.0785,27143.0
2015-07-21 13:40:00,98.88,98.89,98.8,98.84,31791.0,79.0785,79.0865,79.0145,79.0465,31791.0
2015-07-21 13:45:00,98.85,98.88,98.82,98.88,22326.0,79.0545,79.0785,79.0305,79.0785,22326.0
2015-07-21 13:50:00,98.87,98.9,98.77,98.77,34356.0,79.0705,79.0945,78.9905,78.9905,34356.0
2015-07-21 13:55:00,98.76,98.79,98.71,98.72,47509.0,78.9825,79.0065,78.9426,78.9506,47509.0
2015-07-21 14:00:00,98.72,98.73,98.59,98.6,18606.0,78.9506,78.9586,78.8466,78.8546,18606.0
2015-07-21 14:05:00,98.61,98.76,98.6,98.7,30485.0,78.8626,78.9825,78.8546,78.9346,30485.0
2015-07-21 14:10:00,98.7,98.75,98.66,98.69,18562.0,78.9346,78.9745,78.9026,78.9266,18562.0
2015-07-21 14:15:00,98.68,98.74,98.65,98.74,39869.0,78.9186,78.9666,78.8946,78.9666,39869.0
2015-07-21 14:20:00,98.74,98.82,98.72,98.8,26933.0,78.9666,79.0305,78.9506,79.0145,26933.0
2015-07-21 14:25:00,98.81,98.83,98.73,98.76,27449.0,79.0225,79.0385,78.9586,78.9825,27449.0
2015-07-21 14:30:00,98.76,98.77,98.72,98.75,20082.0,78.9825,78.9905,78.9506,78.9745,20082.0
2015-07-21 14:35:00,98.76,98.91,98.76,98.88,45945.0,78.9825,79.1025,78.9825,79.0785,45945.0
2015-07-21 14:40:00,98.89,98.9,98.72,98.75,34305.0,79.0865,79.0945,78.9506,78.9745,34305.0
2015-07-21 14:45:00,98.75,98.76,98.58,98.58,21658.0,78.9745,78.9825,78.8386,78.8386,21658.0
2015-07-21 14:50:00,98.57,98.65,98.46,98.64,38647.0,78.8306,78.8946,78.7426,78.8866,38647.0
2015-07-21 14:55:00,98.65,98.81,98.64,98.81,53325.0,78.8946,79.0225,78.8866,79.0225,53325.0
2015-07-21 15:00:00,98.82,98.9,98.78,98.81,40723.0,79.0305,79.0945,78.9985,79.0225,40723.0
2015-07-21 15:05:00,98.81,98.82,98.73,98.76,49325.0,79.0225,79.0305,78.9586,78.9825,49325.0
2015-07-21 15:10:00,98.76,98.84,98.75,98.79,76181.0,78.9825,79.0465,78.9745,79.0065,76181.0
2015-07-21 15:15:00,98.79,98.85,98.77,98.81,54559.0,79.0065,79.0545,78.9905,79.0225,54559.0
2015-07-21 15:20:00,98.81,98.82,98.69,98.7,60829.0,79.0225,79.0305,78.9266,78.9346,60829.0
2015-07-21 15:25:00,98.69,98.69,98.6,98.6,60802.0,78.9266,78.9266,78.8546,78.8546,60802.0
2015-07-21 15:30:00,98.6,98.78,98.59,98.77,70692.0,78.8546,78.9985,78.8466,78.9905,70692.0
2015-07-21 15:35:00,98.76,98.86,98.74,98.86,50806.0,78.9825,79.0625,78.9666,79.0625,50806.0
2015-07-21 15:40:00,98.86,98.98,98.83,98.96,72666.0,79.0625,79.1585,79.0385,79.1425,72666.0
2015-07-21 15:45:00,98.96,98.97,98.86,98.87,65006.0,79.1425,79.1505,79.0625,79.0705,65006.0
2015-07-21 15:50:00,98.86,98.91,98.81,98.82,79560.0,79.0625,79.1025,79.0225,79.0305,79560.0
2015-07-21 15:55:00,98.81,98.88,98.81,98.82,160290.0,79.0225,79.0785,79.0225,79.0305,160290.0
2015-07-22 09:30:00,98.86,99.5,98.8,99.47,106991.0,79.0625,79.5744,79.0145,79.5504,106991.0
2015-07-22 09:35:00,99.49,99.53,99.12,99.3,72986.0,79.5664,79.5983,79.2705,79.4144,72986.0
2015-07-22 09:40:00,99.25,99.28,98.95,99.07,38748.0,79.3744,79.3984,79.1345,79.2305,38748.0
2015-07-22 09:45:00,99.04,99.05,98.71,98.78,50094.0,79.2065,79.2145,78.9426,78.9985,50094.0
2015-07-22 09:50:00,98.76,98.91,98.69,98.7,37616.0,78.9825,79.1025,78.9266,78.9346,37616.0
2015-07-22 09:55:00,98.68,98.73,98.54,98.57,28725.0,78.9186,78.9586,78.8066,78.8306,28725.0
2015-07-22 10:00:00,98.58,98.67,98.43,98.43,74150.0,78.8386,78.9106,78.7186,78.7186,74150.0
2015-07-22 10:05:00,98.45,98.65,98.35,98.37,69854.0,78.7346,78.8946,78.6547,78.6706,69854.0
2015-07-22 10:10:00,98.37,98.48,98.22,98.34,37432.0,78.6706,78.7586,78.5507,78.6467,37432.0
2015-07-22 10:15:00,98.36,98.5,98.34,98.49,32937.0,78.6626,78.7746,78.6467,78.7666,32937.0
2015-07-22 10:20:00,98.49,98.54,98.34,98.37,79841.0,78.7666,78.8066,78.6467,78.6706,79841.0
2015-07-22 10:25:00,98.37,98.38,98.25,98.3,49568.0,78.6706,78.6786,78.5747,78.6147,49568.0
2015-07-22 10:30:00,98.32,98.37,98.27,98.32,63846.0,78.6307,78.6706,78.5907,78.6307,63846.0
2015-07-22 10:35:00,98.32,98.43,98.24,98.34,53723.0,78.6307,78.7186,78.5667,78.6467,53723.0
2015-07-22 10:40:00,98.31,98.46,98.31,98.34,55596.0,78.6227,78.7426,78.6227,78.6467,55596.0
2015-07-22 10:45:00,98.32,98.39,98.26,98.29,19932.0,78.6307,78.6866,78.5827,78.6067,19932.0
2015-07-22 10:50:00,98.26,98.26,98.13,98.14,82692.0,78.5827,78.5827,78.4787,78.4867,82692.0
2015-07-22 10:55:00,98.15,98.24,98.08,98.2,59444.0,78.4947,78.5667,78.4387,78.5347,59444.0
2015-07-22 11:00:00,98.19,98.2,97.99,98.16,84191.0,78.5267,78.5347,78.3667,78.5027,84191.0
2015-07-22 11:05:00,98.15,98.19,98.04,98.12,40533.0,78.4947,78.5267,78.4067,78.4707,40533.0
2015-07-22 11:10:00,98.11,98.33,98.09,98.32,37525.0,78.4627,78.6387,78.4467,78.6307,37525.0
2015-07-22 11:15:00,98.32,98.35,98.15,98.26,68934.0,78.6307,78.6547,78.4947,78.5827,68934.0
2015-07-22 11:20:00,98.26,98.26,97.84,97.88,31998.0,78.5827,78.5827,78.2468,78.2788,31998.0
2015-07-22 11:25:00,97.88,97.93,97.81,97.87,40138.0,78.2788,78.3188,78.2228,78.2708,40138.0
2015-07-22 11:30:00,97.86,97.96,97.84,97.96,36260.0,78.2628,78.3428,78.2468,78.3428,36260.0
2015-07-22 11:35:00,97.96,97.98,97.75,97.87,74739.0,78.3428,78.3587,78.1748,78.2708,74739.0
2015-07-22 11:40:00,97.84,97.97,97.81,97.89,43995.0,78.2468,78.3508,78.2228,78.2868,43995.0
2015-07-22 11:45:00,97.91,97.94,97.84,97.94,49944.0,78.3028,78.3268,78.2468,78.3268,49944.0
2015-07-22 11:50:00,97.97,98.01,97.92,97.92,21068.0,78.3508,78.3827,78.3108,78.3108,21068.0
2015-07-22 11:55:00,97.93,98.01,97.91,97.95,38772.0,78.3188,78.3827,78.3028,78.3348,38772.0
2015-07-22 12:00:00,97.93,98.04,97.89,98.03,29351.0,78.3188,78.4067,78.2868,78.3987,29351.0
2015-07-22 12:05:00,98.02,98.12,98.01,98.07,45496.0,78.3907,78.4707,78.3827,78.4307,45496.0
2015-07-22 12:10:00,98.07,98.17,98.07,98.15,30941.0,78.4307,78.5107,78.4307,78.4947,30941.0
2015-07-22 12:15:00,98.13,98.14,98.03,98.1,37906.0,78.4787,78.4867,78.3987,78.4547,37906.0
2015-07-22 12:20:00,98.1,98.12,97.95,97.97,32210.0,78.4547,78.4707,78.3348,78.3508,32210.0
2015-07-22 12:25:00,97.95,98.05,97.95,98.02,21411.0,78.3348,78.4147,78.3348,78.3907,21411.0
2015-07-22 12:30:00,98.02,98.07,97.96,97.98,35273.0,78.3907,78.4307,78.3428,78.3587,35273.0
2015-07-22 12:35:00,97.98,98.0,97.92,97.96,36204.0,78.3587,78.3747,78.3108,78.3428,36204.0
2015-07-22 12:40:00,97.96,97.97,97.9,97.91,51667.0,78.3428,78.3508,78.2948,78.3028,51667.0
2015-07-22 12:45:00,97.91,97.95,97.82,97.83,25850.0,78.3028,78.3348,78.2308,78.2388,25850.0
2015-07-22 12:50:00,97.83,97.88,97.81,97.86,15655.0,78.2388,78.2788,78.2228,78.2628,15655.0
2015-07-22 12:55:00,97.87,97.94,97.82,97.9,42738.0,78.2708,78.3268,78.2308,78.2948,42738.0
2015-07-22 13:00:00,97.89,97.99,97.89,97.97,62536.0,78.2868,78.3667,78.2868,78.3508,62536.0
2015-07-22 13:05:00,97.97,97.99,97.91,97.98,22952.0,78.3508,78.3667,78.3028,78.3587,22952.0
2015-07-22 13:10:00,97.98,98.02,97.9,97.95,18953.0,78.3587,78.3907,78.2948,78.3348,18953.0
2015-07-22 13:15:00,97.96,97.97,97.87,97.87,18838.0,78.3428,78.3508,78.2708,78.2708,18838.0
2015-07-22 13:20:00,97.9,98.09,97.88,98.08,78769.0,78.2948,78.4467,78.2788,78.4387,78769.0
2015-07-22 13:25:00,98.1,98.14,98.03,98.14,25986.0,78.4547,78.4867,78.3987,78.4867,25986.0
2015-07-22 13:30:00,98.14,98.19,98.13,98.15,21964.0,78.4867,78.5267,78.4787,78.4947,21964.0
2015-07-22 13:35:00,98.15,98.23,98.14,98.23,26379.0,78.4947,78.5587,78.4867,78.5587,26379.0
2015-07-22 13:40:00,98.23,98.23,98.16,98.21,35519.0,78.5587,78.5587,78.5027,78.5427,35519.0
2015-07-22 13:45:00,98.21,98.21,98.05,98.06,24633.0,78.5427,78.5427,78.4147,78.4227,24633.0
2015-07-22 13:50:00,98.05,98.1,97.98,97.99,23323.0,78.4147,78.4547,78.3587,78.3667,23323.0
2015-07-22 13:55:00,98.0,98.01,97.93,98.01,21657.0,78.3747,78.3827,78.3188,78.3827,21657.0
2015-07-22 14:00:00,98.0,98.04,97.94,97.97,23434.0,78.3747,78.4067,78.3268,78.3508,23434.0
2015-07-22 14:05:00,97.97,98.02,97.95,97.97,32800.0,78.3508,78.3907,78.3348,78.3508,32800.0
2015-07-22 14:10:00,97.98,98.02,97.93,97.97,37711.0,78.3587,78.3907,78.3188,78.3508,37711.0
2015-07-22 14:15:00,97.97,97.99,97.89,97.94,41223.0,78.3508,78.3667,78.2868,78.3268,41223.0
2015-07-22 14:20:00,97.93,97.98,97.91,97.97,50298.0,78.3188,78.3587,78.3028,78.3508,50298.0
2015-07-22 14:25:00,97.97,98.01,97.91,97.93,41765.0,78.3508,78.3827,78.3028,78.3188,41765.0
2015-07-22 14:30:00,97.93,97.98,97.91,97.94,58420.0,78.3188,78.3587,78.3028,78.3268,58420.0
2015-07-22 14:35:00,97.94,97.94,97.82,97.83,46677.0,78.3268,78.3268,78.2308,78.2388,46677.0
2015-07-22 14:40:00,97.82,97.83,97.69,97.76,58115.0,78.2308,78.2388,78.1268,78.1828,58115.0
2015-07-22 14:45:00,97.77,97.9,97.77,97.89,35847.0,78.1908,78.2948,78.1908,78.2868,35847.0
2015-07-22 14:50:00,97.9,97.92,97.81,97.85,35423.0,78.2948,78.3108,78.2228,78.2548,35423.0
2015-07-22 14:55:00,97.85,97.93,97.85,97.92,27201.0,78.2548,78.3188,78.2548,78.3108,27201.0
2015-07-22 15:00:00,97.92,98.0,97.91,97.98,42374.0,78.3108,78.3747,78.3028,78.3587,42374.0
2015-07-22 15:05:00,97.98,98.13,97.95,98.11,66342.0,78.3587,78.4787,78.3348,78.4627,66342.0
2015-07-22 15:10:00,98.11,98.14,98.04,98.04,39406.0,78.4627,78.4867,78.4067,78.4067,39406.0
2015-07-22 15:15:00,98.04,98.11,98.02,98.1,41738.0,78.4067,78.4627,78.3907,78.4547,41738.0
2015-07-22 15:20:00,98.1,98.15,98.08,98.12,107613.0,78.4547,78.4947,78.4387,78.4707,107613.0
2015-07-22 15:25:00,98.11,98.13,98.0,98.02,48982.0,78.4627,78.4787,78.3747,78.3907,48982.0
2015-07-22 15:30:00,98.03,98.04,97.92,98.01,69974.0,78.3987,78.4067,78.3108,78.3827,69974.0
2015-07-22 15:35:00,98.01,98.01,97.91,97.93,74069.0,78.3827,78.3827,78.3028,78.3188,74069.0
2015-07-22 15:40:00,97.93,97.94,97.81,97.87,63826.0,78.3188,78.3268,78.2228,78.2708,63826.0
2015-07-22 15:45:00,97.87,97.87,97.8,97.84,108082.0,78.2708,78.2708,78.2148,78.2468,108082.0
2015-07-22 15:50:00,97.85,97.86,97.73,97.78,205321.0,78.2548,78.2628,78.1588,78.1988,205321.0
2015-07-22 15:55:00,97.77,97.8,97.64,97.68,355747.0,78.1908,78.2148,78.0868,78.1188,355747.0
2015-07-23 09:30:00,95.65,96.26,95.37,95.66,273563.0,76.4953,76.9832,76.2714,76.5033,273563.0
2015-07-23 09:35:00,95.68,96.07,95.21,95.54,195304.0,76.5193,76.8312,76.1435,76.4074,195304.0
2015-07-23 09:40:00,95.54,95.75,95.38,95.66,109294.0,76.4074,76.5753,76.2794,76.5033,109294.0
2015-07-23 09:45:00,95.64,95.64,95.41,95.51,182605.0,76.4874,76.4874,76.3034,76.3834,182605.0
2015-07-23 09:50:00,95.51,95.6,95.42,95.44,138123.0,76.3834,76.4554,76.3114,76.3274,138123.0
2015-07-23 09:55:00,95.45,95.8,95.35,95.42,185860.0,76.3354,76.6153,76.2554,76.3114,185860.0
2015-07-23 10:00:00,95.42,95.42,95.09,95.09,154688.0,76.3114,76.3114,76.0475,76.0475,154688.0
2015-07-23 10:05:00,95.1,95.16,94.96,94.98,144571.0,76.0555,76.1035,75.9435,75.9595,144571.0
2015-07-23 10:10:00,94.97,95.03,94.75,94.81,171374.0,75.9515,75.9995,75.7756,75.8236,171374.0
2015-07-23 10:15:00,94.8,94.81,94.26,94.26,251648.0,75.8156,75.8236,75.3837,75.3837,251648.0
2015-07-23 10:20:00,94.26,94.49,93.73,94.02,442386.0,75.3837,75.5676,74.9598,75.1918,442386.0
2015-07-23 10:25:00,94.02,94.42,94.01,94.32,170504.0,75.1918,75.5117,75.1838,75.4317,170504.0
2015-07-23 10:30:00,94.32,94.46,94.07,94.18,218660.0,75.4317,75.5437,75.2318,75.3197,218660.0
2015-07-23 10:35:00,94.19,94.26,94.06,94.15,134171.0,75.3277,75.3837,75.2238,75.2957,134171.0
2015-07-23 10:40:00,94.15,94.2,93.56,93.6,154407.0,75.2957,75.3357,74.8239,74.8559,154407.0
2015-07-23 10:45:00,93.62,93.75,93.36,93.51,195411.0,74.8719,74.9758,74.6639,74.7839,195411.0
2015-07-23 10:50:00,93.51,93.67,92.91,92.97,286055.0,74.7839,74.9119,74.3041,74.352,286055.0
2015-07-23 10:55:00,92.95,93.39,92.81,93.35,299005.0,74.336,74.6879,74.2241,74.6559,299005.0
2015-07-23 11:00:00,93.31,93.77,93.31,93.71,168451.0,74.624,74.9918,74.624,74.9438,168451.0
2015-07-23 11:05:00,93.74,93.8,93.69,93.76,103058.0,74.9678,75.0158,74.9279,74.9838,103058.0
2015-07-23 11:10:00,93.76,93.8,93.6,93.69,185459.0,74.9838,75.0158,74.8559,74.9279,185459.0
2015-07-23 11:15:00,93.68,93.76,93.51,93.53,100466.0,74.9199,74.9838,74.7839,74.7999,100466.0
2015-07-23 11:20:00,93.53,93.77,93.5,93.77,95452.0,74.7999,74.9918,74.7759,74.9918,95452.0
2015-07-23 11:25:00,93.76,93.77,93.44,93.48,175137.0,74.9838,74.9918,74.7279,74.7599,175137.0
2015-07-23 11:30:00,93.46,93.56,93.46,93.51,83684.0,74.7439,74.8239,74.7439,74.7839,83684.0
2015-07-23 11:35:00,93.51,93.59,93.28,93.34,140484.0,74.7839,74.8479,74.6,74.6479,140484.0
2015-07-23 11:40:00,93.32,93.48,93.25,93.46,103967.0,74.6319,74.7599,74.576,74.7439,103967.0
2015-07-23 11:45:00,93.45,93.54,93.27,93.28,127873.0,74.7359,74.8079,74.592,74.6,127873.0
2015-07-23 11:50:00,93.26,93.27,93.02,93.02,65820.0,74.584,74.592,74.392,74.392,65820.0
2015-07-23 11:55:00,93.02,93.1,92.85,92.9,132458.0,74.392,74.456,74.2561,74.2961,132458.0
2015-07-23 12:00:00,92.92,93.25,92.81,92.97,124878.0,74.3121,74.576,74.2241,74.352,124878.0
2015-07-23 12:05:00,92.93,93.16,92.89,92.92,119956.0,74.32,74.504,74.2881,74.3121,119956.0
2015-07-23 12:10:00,92.9,93.18,92.88,93.15,87578.0,74.2961,74.52,74.2801,74.496,87578.0
2015-07-23 12:15:00,93.15,93.38,93.08,93.21,102011.0,74.496,74.6799,74.44,74.544,102011.0
2015-07-23 12:20:00,93.21,93.39,93.2,93.34,79021.0,74.544,74.6879,74.536,74.6479,79021.0
2015-07-23 12:25:00,93.33,93.41,93.01,93.13,93047.0,74.6399,74.7039,74.384,74.48,93047.0
2015-07-23 12:30:00,93.13,93.14,93.0,93.05,52175.0,74.48,74.488,74.376,74.416,52175.0
2015-07-23 12:35:00,93.05,93.08,92.88,92.92,46094.0,74.416,74.44,74.2801,74.3121,46094.0
2015-07-23 12:40:00,92.92,92.99,92.81,92.83,47768.0,74.3121,74.368,74.2241,74.2401,47768.0
2015-07-23 12:45:00,92.82,92.83,92.66,92.74,63234.0,74.2321,74.2401,74.1041,74.1681,63234.0
2015-07-23 12:50:00,92.74,92.82,92.72,92.74,74630.0,74.1681,74.2321,74.1521,74.1681,74630.0
2015-07-23 12:55:00,92.73,92.79,92.7,92.7,86519.0,74.1601,74.2081,74.1361,74.1361,86519.0
2015-07-23 13:00:00,92.7,93.04,92.7,92.93,103159.0,74.1361,74.408,74.1361,74.32,103159.0
2015-07-23 13:05:00,92.94,93.07,92.89,92.98,67578.0,74.328,74.432,74.2881,74.36,67578.0
2015-07-23 13:10:00,92.97,93.04,92.9,92.9,152389.0,74.352,74.408,74.2961,74.2961,152389.0
2015-07-23 13:15:00,92.89,93.0,92.83,92.99,53790.0,74.2881,74.376,74.2401,74.368,53790.0
2015-07-23 13:20:00,92.99,93.05,92.93,92.95,70890.0,74.368,74.416,74.32,74.336,70890.0
2015-07-23 13:25:00,92.94,93.06,92.92,92.97,101705.0,74.328,74.424,74.3121,74.352,101705.0
2015-07-23 13:30:00,92.97,93.05,92.96,92.98,73997.0,74.352,74.416,74.344,74.36,73997.0
2015-07-23 13:35:00,92.97,92.98,92.7,92.7,48944.0,74.352,74.36,74.1361,74.1361,48944.0
2015-07-23 13:40:00,92.71,93.02,92.7,92.98,118369.0,74.1441,74.392,74.1361,74.36,118369.0
2015-07-23 13:45:00,92.99,93.05,92.97,93.01,73521.0,74.368,74.416,74.352,74.384,73521.0
2015-07-23 13:50:00,93.03,93.09,92.99,93.05,110383.0,74.4,74.448,74.368,74.416,110383.0
2015-07-23 13:55:00,93.04,93.05,92.92,92.95,87072.0,74.408,74.416,74.3121,74.336,87072.0
2015-07-23 14:00:00,92.94,92.94,92.76,92.77,100920.0,74.328,74.328,74.1841,74.1921,100920.0
2015-07-23 14:05:00,92.78,92.78,92.66,92.72,99284.0,74.2001,74.2001,74.1041,74.1521,99284.0
2015-07-23 14:10:00,92.72,92.81,92.59,92.74,146446.0,74.1521,74.2241,74.0481,74.1681,146446.0
2015-07-23 14:15:00,92.74,92.8,92.56,92.61,126919.0,74.1681,74.2161,74.0241,74.0641,126919.0
2015-07-23 14:20:00,92.61,92.69,92.54,92.55,103959.0,74.0641,74.1281,74.0081,74.0161,103959.0
2015-07-23 14:25:00,92.54,92.56,92.43,92.48,194792.0,74.0081,74.0241,73.9202,73.9602,194792.0
2015-07-23 14:30:00,92.49,92.49,92.21,92.21,152748.0,73.9682,73.9682,73.7442,73.7442,152748.0
2015-07-23 14:35:00,92.21,92.46,92.17,92.33,175204.0,73.7442,73.9442,73.7122,73.8402,175204.0
2015-07-23 14:40:00,92.33,92.34,92.12,92.23,116876.0,73.8402,73.8482,73.6723,73.7602,116876.0
2015-07-23 14:45:00,92.22,92.24,92.06,92.22,104227.0,73.7522,73.7682,73.6243,73.7522,104227.0
2015-07-23 14:50:00,92.23,92.23,91.84,91.98,209477.0,73.7602,73.7602,73.4483,73.5603,209477.0
2015-07-23 14:55:00,91.97,92.04,91.71,91.72,168933.0,73.5523,73.6083,73.3444,73.3524,168933.0
2015-07-23 15:00:00,91.72,91.81,91.63,91.71,273255.0,73.3524,73.4243,73.2804,73.3444,273255.0
2015-07-23 15:05:00,91.7,91.71,91.5,91.62,237064.0,73.3364,73.3444,73.1764,73.2724,237064.0
2015-07-23 15:10:00,91.62,91.64,91.23,91.31,299901.0,73.2724,73.2884,72.9605,73.0245,299901.0
2015-07-23 15:15:00,91.32,91.43,91.28,91.35,219427.0,73.0325,73.1204,73.0005,73.0565,219427.0
2015-07-23 15:20:00,91.35,91.46,91.27,91.34,274269.0,73.0565,73.1444,72.9925,73.0485,274269.0
2015-07-23 15:25:00,91.34,91.52,91.29,91.52,240628.0,73.0485,73.1924,73.0085,73.1924,240628.0
2015-07-23 15:30:00,91.53,91.96,91.53,91.71,276080.0,73.2004,73.5443,73.2004,73.3444,276080.0
2015-07-23 15:35:00,91.71,91.97,91.68,91.92,240868.0,73.3444,73.5523,73.3204,73.5123,240868.0
2015-07-23 15:40:00,91.91,92.07,91.91,91.97,268469.0,73.5043,73.6323,73.5043,73.5523,268469.0
2015-07-23 15:45:00,91.97,92.01,91.88,91.94,363902.0,73.5523,73.5843,73.4803,73.5283,363902.0
2015-07-23 15:50:00,91.94,91.95,91.86,91.93,288893.0,73.5283,73.5363,73.4643,73.5203,288893.0
2015-07-23 15:55:00,91.92,92.17,91.92,92.12,440900.0,73.5123,73.7122,73.5123,73.6723,440900.0
2015-07-24 09:30:00,92.49,92.92,92.13,92.27,187047.0,73.9682,74.3121,73.6803,73.7922,187047.0
2015-07-24 09:35:00,92.14,92.32,91.63,91.75,99916.0,73.6883,73.8322,73.2804,73.3764,99916.0
2015-07-24 09:40:00,91.82,92.25,91.72,92.17,111467.0,73.4323,73.7762,73.3524,73.7122,111467.0
2015-07-24 09:45:00,92.15,92.89,92.11,92.77,213843.0,73.6963,74.2881,73.6643,74.1921,213843.0
2015-07-24 09:50:00,92.77,93.98,92.75,93.93,201600.0,74.1921,75.1598,74.1761,75.1198,201600.0
2015-07-24 09:55:00,93.89,93.93,93.42,93.65,121507.0,75.0878,75.1198,74.7119,74.8959,121507.0
2015-07-24 10:00:00,93.67,93.82,93.38,93.8,145563.0,74.9119,75.0318,74.6799,75.0158,145563.0
2015-07-24 10:05:00,93.79,94.11,93.73,94.08,165307.0,75.0078,75.2637,74.9598,75.2398,165307.0
2015-07-24 10:10:00,94.1,94.22,94.0,94.18,136453.0,75.2557,75.3517,75.1758,75.3197,136453.0
2015-07-24 10:15:00,94.16,94.22,94.02,94.13,134597.0,75.3037,75.3517,75.1918,75.2797,134597.0
2015-07-24 10:20:00,94.12,94.18,93.95,94.01,95263.0,75.2717,75.3197,75.1358,75.1838,95263.0
2015-07-24 10:25:00,94.02,94.02,93.54,93.71,169849.0,75.1918,75.1918,74.8079,74.9438,169849.0
2015-07-24 10:30:00,93.69,93.81,93.62,93.68,139939.0,74.9279,75.0238,74.8719,74.9199,139939.0
2015-07-24 10:35:00,93.71,93.73,93.36,93.42,144358.0,74.9438,74.9598,74.6639,74.7119,144358.0
2015-07-24 10:40:00,93.42,93.54,93.28,93.51,157168.0,74.7119,74.8079,74.6,74.7839,157168.0
2015-07-24 10:45:00,93.5,93.63,93.36,93.55,235263.0,74.7759,74.8799,74.6639,74.8159,235263.0
2015-07-24 10:50:00,93.56,93.57,93.45,93.48,143962.0,74.8239,74.8319,74.7359,74.7599,143962.0
2015-07-24 10:55:00,93.48,93.51,93.33,93.48,93501.0,74.7599,74.7839,74.6399,74.7599,93501.0
2015-07-24 11:00:00,93.48,93.54,93.34,93.53,92828.0,74.7599,74.8079,74.6479,74.7999,92828.0
2015-07-24 11:05:00,93.52,93.56,93.44,93.5,75775.0,74.7919,74.8239,74.7279,74.7759,75775.0
2015-07-24 11:10:00,93.5,93.74,93.49,93.74,86454.0,74.7759,74.9678,74.7679,74.9678,86454.0
2015-07-24 11:15:00,93.73,93.87,93.56,93.85,96277.0,74.9598,75.0718,74.8239,75.0558,96277.0
2015-07-24 11:20:00,93.85,94.11,93.73,93.96,162003.0,75.0558,75.2637,74.9598,75.1438,162003.0
2015-07-24 11:25:00,93.95,94.1,93.83,93.99,83955.0,75.1358,75.2557,75.0398,75.1678,83955.0
2015-07-24 11:30:00,93.99,94.13,93.77,93.81,86325.0,75.1678,75.2797,74.9918,75.0238,86325.0
2015-07-24 11:35:00,93.83,93.92,93.77,93.9,44912.0,75.0398,75.1118,74.9918,75.0958,44912.0
2015-07-24 11:40:00,93.89,94.08,93.87,93.87,96514.0,75.0878,75.2398,75.0718,75.0718,96514.0
2015-07-24 11:45:00,93.89,93.97,93.74,93.97,65774.0,75.0878,75.1518,74.9678,75.1518,65774.0
2015-07-24 11:50:00,93.97,94.12,93.97,94.07,61871.0,75.1518,75.2717,75.1518,75.2318,61871.0
2015-07-24 11:55:00,94.08,94.19,93.93,94.13,153661.0,75.2398,75.3277,75.1198,75.2797,153661.0
2015-07-24 12:00:00,94.12,94.17,93.9,93.94,150506.0,75.2717,75.3117,75.0958,75.1278,150506.0
2015-07-24 12:05:00,93.93,93.94,93.74,93.85,62664.0,75.1198,75.1278,74.9678,75.0558,62664.0
2015-07-24 12:10:00,93.84,93.84,93.57,93.57,50690.0,75.0478,75.0478,74.8319,74.8319,50690.0
2015-07-24 12:15:00,93.58,93.63,93.51,93.52,47777.0,74.8399,74.8799,74.7839,74.7919,47777.0
2015-07-24 12:20:00,93.53,93.69,93.52,93.55,125416.0,74.7999,74.9279,74.7919,74.8159,125416.0
2015-07-24 12:25:00,93.57,93.64,93.43,93.44,47557.0,74.8319,74.8879,74.7199,74.7279,47557.0
2015-07-24 12:30:00,93.44,93.6,93.44,93.6,49589.0,74.7279,74.8559,74.7279,74.8559,49589.0
2015-07-24 12:35:00,93.61,93.61,93.4,93.41,37759.0,74.8639,74.8639,74.6959,74.7039,37759.0
2015-07-24 12:40:00,93.4,93.42,93.16,93.16,32863.0,74.6959,74.7119,74.504,74.504,32863.0
2015-07-24 12:45:00,93.16,93.3,93.15,93.27,75152.0,74.504,74.616,74.496,74.592,75152.0
2015-07-24 12:50:00,93.26,93.26,93.01,93.06,60446.0,74.584,74.584,74.384,74.424,60446.0
2015-07-24 12:55:00,93.06,93.06,93.03,93.05,33282.0,74.424,74.424,74.4,74.416,33282.0
2015-07-24 13:00:00,93.05,93.09,93.01,93.05,55358.0,74.416,74.448,74.384,74.416,55358.0
2015-07-24 13:05:00,93.05,93.06,92.96,92.99,42426.0,74.416,74.424,74.344,74.368,42426.0
2015-07-24 13:10:00,92.97,93.09,92.91,93.06,64551.0,74.352,74.448,74.3041,74.424,64551.0
2015-07-24 13:15:00,93.05,93.31,92.97,93.29,72495.0,74.416,74.624,74.352,74.608,72495.0
2015-07-24 13:20:00,93.27,93.4,93.22,93.33,60915.0,74.592,74.6959,74.552,74.6399,60915.0
2015-07-24 13:25:00,93.33,93.33,93.18,93.18,39292.0,74.6399,74.6399,74.52,74.52,39292.0
2015-07-24 13:30:00,93.18,93.28,93.11,93.24,38565.0,74.52,74.6,74.464,74.568,38565.0
2015-07-24 13:35:00,93.23,93.29,93.14,93.14,60321.0,74.56,74.608,74.488,74.488,60321.0
2015-07-24 13:40:00,93.14,93.16,92.94,92.98,59190.0,74.488,74.504,74.328,74.36,59190.0
2015-07-24 13:45:00,92.97,92.97,92.77,92.89,47214.0,74.352,74.352,74.1921,74.2881,47214.0
2015-07-24 13:50:00,92.88,92.94,92.82,92.87,41046.0,74.2801,74.328,74.2321,74.2721,41046.0
2015-07-24 13:55:00,92.86,92.95,92.8,92.89,49508.0,74.2641,74.336,74.2161,74.2881,49508.0
2015-07-24 14:00:00,92.89,92.92,92.76,92.77,61165.0,74.2881,74.3121,74.1841,74.1921,61165.0
2015-07-24 14:05:00,92.77,92.83,92.65,92.68,63963.0,74.1921,74.2401,74.0961,74.1201,63963.0
2015-07-24 14:10:00,92.68,92.82,92.65,92.66,53324.0,74.1201,74.2321,74.0961,74.1041,53324.0
2015-07-24 14:15:00,92.65,92.71,92.56,92.61,47104.0,74.0961,74.1441,74.0241,74.0641,47104.0
2015-07-24 14:20:00,92.61,92.67,92.55,92.62,45358.0,74.0641,74.1121,74.0161,74.0721,45358.0
2015-07-24 14:25:00,92.61,92.65,92.55,92.64,35092.0,74.0641,74.0961,74.0161,74.0881,35092.0
2015-07-24 14:30:00,92.64,92.73,92.58,92.59,53356.0,74.0881,74.1601,74.0401,74.0481,53356.0
2015-07-24 14:35:00,92.59,92.6,92.48,92.48,73208.0,74.0481,74.0561,73.9602,73.9602,73208.0
2015-07-24 14:40:00,92.49,92.6,92.47,92.6,54625.0,73.9682,74.0561,73.9522,74.0561,54625.0
2015-07-24 14:45:00,92.59,92.82,92.59,92.74,58191.0,74.0481,74.2321,74.0481,74.1681,58191.0
2015-07-24 14:50:00,92.74,92.78,92.6,92.61,60451.0,74.1681,74.2001,74.0561,74.0641,60451.0
2015-07-24 14:55:00,92.62,92.73,92.61,92.65,112622.0,74.0721,74.1601,74.0641,74.0961,112622.0
2015-07-24 15:00:00,92.66,92.66,92.47,92.6,64211.0,74.1041,74.1041,73.9522,74.0561,64211.0
2015-07-24 15:05:00,92.61,92.67,92.49,92.57,70286.0,74.0641,74.1121,73.9682,74.0321,70286.0
2015-07-24 15:10:00,92.57,92.58,92.49,92.52,54808.0,74.0321,74.0401,73.9682,73.9922,54808.0
2015-07-24 15:15:00,92.51,92.53,92.45,92.51,81193.0,73.9842,74.0002,73.9362,73.9842,81193.0
2015-07-24 15:20:00,92.51,92.58,92.45,92.55,84470.0,73.9842,74.0401,73.9362,74.0161,84470.0
2015-07-24 15:25:00,92.54,92.64,92.38,92.39,75004.0,74.0081,74.0881,73.8802,73.8882,75004.0
2015-07-24 15:30:00,92.4,92.63,92.4,92.6,90185.0,73.8962,74.0801,73.8962,74.0561,90185.0
2015-07-24 15:35:00,92.59,92.67,92.59,92.61,86694.0,74.0481,74.1121,74.0481,74.0641,86694.0
2015-07-24 15:40:00,92.61,92.65,92.53,92.54,101784.0,74.0641,74.0961,74.0002,74.0081,101784.0
2015-07-24 15:45:00,92.53,92.86,92.51,92.71,165524.0,74.0002,74.2641,73.9842,74.1441,165524.0
2015-07-24 15:50:00,92.71,92.73,92.62,92.73,82491.0,74.1441,74.1601,74.0721,74.1601,82491.0
2015-07-24 15:55:00,92.72,92.73,92.58,92.62,203165.0,74.1521,74.1601,74.0401,74.0721,203165.0
2015-07-27 09:30:00,91.68,92.56,91.65,92.44,201656.0,73.3204,74.0241,73.2964,73.9282,201656.0
2015-07-27 09:35:00,92.41,92.6,92.12,92.5,88537.0,73.9042,74.0561,73.6723,73.9762,88537.0
2015-07-27 09:40:00,92.46,92.51,91.9,91.99,78670.0,73.9442,73.9842,73.4963,73.5683,78670.0
2015-07-27 09:45:00,91.99,92.26,91.98,92.25,95058.0,73.5683,73.7842,73.5603,73.7762,95058.0
2015-07-27 09:50:00,92.25,92.27,91.95,92.0,98135.0,73.7762,73.7922,73.5363,73.5763,98135.0
2015-07-27 09:55:00,91.96,92.18,91.92,92.04,64603.0,73.5443,73.7202,73.5123,73.6083,64603.0
2015-07-27 10:00:00,92.02,92.03,91.84,91.91,86217.0,73.5923,73.6003,73.4483,73.5043,86217.0
2015-07-27 10:05:00,91.9,91.92,91.65,91.68,190335.0,73.4963,73.5123,73.2964,73.3204,190335.0
2015-07-27 10:10:00,91.7,91.91,91.7,91.91,67993.0,73.3364,73.5043,73.3364,73.5043,67993.0
2015-07-27 10:15:00,91.93,92.01,91.8,91.88,135764.0,73.5203,73.5843,73.4163,73.4803,135764.0
2015-07-27 10:20:00,91.89,91.9,91.74,91.75,75311.0,73.4883,73.4963,73.3684,73.3764,75311.0
2015-07-27 10:25:00,91.75,92.12,91.72,92.09,72156.0,73.3764,73.6723,73.3524,73.6483,72156.0
2015-07-27 10:30:00,92.09,92.22,92.04,92.15,156634.0,73.6483,73.7522,73.6083,73.6963,156634.0
2015-07-27 10:35:00,92.15,92.17,91.99,92.14,52339.0,73.6963,73.7122,73.5683,73.6883,52339.0
2015-07-27 10:40:00,92.12,92.15,91.95,91.98,58123.0,73.6723,73.6963,73.5363,73.5603,58123.0
2015-07-27 10:45:00,91.98,92.07,91.98,92.02,42093.0,73.5603,73.6323,73.5603,73.5923,42093.0
2015-07-27 10:50:00,92.03,92.03,91.91,91.97,59336.0,73.6003,73.6003,73.5043,73.5523,59336.0
2015-07-27 10:55:00,91.98,92.14,91.96,92.09,58395.0,73.5603,73.6883,73.5443,73.6483,58395.0
2015-07-27 11:00:00,92.09,92.13,92.01,92.11,38061.0,73.6483,73.6803,73.5843,73.6643,38061.0
2015-07-27 11:05:00,92.11,92.21,92.02,92.02,90494.0,73.6643,73.7442,73.5923,73.5923,90494.0
2015-07-27 11:10:00,92.02,92.04,91.93,91.95,41466.0,73.5923,73.6083,73.5203,73.5363,41466.0
2015-07-27 11:15:00,91.95,91.99,91.8,91.8,51114.0,73.5363,73.5683,73.4163,73.4163,51114.0
2015-07-27 11:20:00,91.81,91.89,91.76,91.87,36994.0,73.4243,73.4883,73.3844,73.4723,36994.0
2015-07-27 11:25:00,91.88,91.96,91.81,91.81,32282.0,73.4803,73.5443,73.4243,73.4243,32282.0
2015-07-27 11:30:00,91.81,91.84,91.63,91.65,70101.0,73.4243,73.4483,73.2804,73.2964,70101.0
2015-07-27 11:35:00,91.65,91.71,91.52,91.6,91857.0,73.2964,73.3444,73.1924,73.2564,91857.0
2015-07-27 11:40:00,91.6,91.73,91.59,91.6,46682.0,73.2564,73.3604,73.2484,73.2564,46682.0
2015-07-27 11:45:00,91.61,91.89,91.6,91.87,32439.0,73.2644,73.4883,73.2564,73.4723,32439.0
2015-07-27 11:50:00,91.87,92.03,91.83,91.99,29158.0,73.4723,73.6003,73.4403,73.5683,29158.0
2015-07-27 11:55:00,92.02,92.04,91.9,92.03,28822.0,73.5923,73.6083,73.4963,73.6003,28822.0
2015-07-27 12:00:00,92.03,92.22,92.01,92.19,109872.0,73.6003,73.7522,73.5843,73.7282,109872.0
2015-07-27 12:05:00,92.19,92.26,92.13,92.21,47313.0,73.7282,73.7842,73.6803,73.7442,47313.0
2015-07-27 12:10:00,92.21,92.25,92.12,92.15,26415.0,73.7442,73.7762,73.6723,73.6963,26415.0
2015-07-27 12:15:00,92.15,92.17,92.0,92.0,26759.0,73.6963,73.7122,73.5763,73.5763,26759.0
2015-07-27 12:20:00,92.01,92.17,92.01,92.11,46552.0,73.5843,73.7122,73.5843,73.6643,46552.0
2015-07-27 12:25:00,92.11,92.12,92.0,92.06,20440.0,73.6643,73.6723,73.5763,73.6243,20440.0
2015-07-27 12:30:00,92.07,92.15,92.04,92.08,32761.0,73.6323,73.6963,73.6083,73.6403,32761.0
2015-07-27 12:35:00,92.08,92.24,92.08,92.22,21343.0,73.6403,73.7682,73.6403,73.7522,21343.0
2015-07-27 12:40:00,92.24,92.26,92.18,92.24,114418.0,73.7682,73.7842,73.7202,73.7682,114418.0
2015-07-27 12:45:00,92.25,92.28,92.2,92.27,40830.0,73.7762,73.8002,73.7362,73.7922,40830.0
2015-07-27 12:50:00,92.26,92.42,92.22,92.34,54807.0,73.7842,73.9122,73.7522,73.8482,54807.0
2015-07-27 12:55:00,92.33,92.48,92.29,92.35,51095.0,73.8402,73.9602,73.8082,73.8562,51095.0
2015-07-27 13:00:00,92.35,92.44,92.27,92.27,27928.0,73.8562,73.9282,73.7922,73.7922,27928.0
2015-07-27 13:05:00,92.27,92.53,92.27,92.51,27180.0,73.7922,74.0002,73.7922,73.9842,27180.0
2015-07-27 13:10:00,92.52,92.53,92.35,92.38,41143.0,73.9922,74.0002,73.8562,73.8802,41143.0
2015-07-27 13:15:00,92.37,92.44,92.33,92.34,25569.0,73.8722,73.9282,73.8402,73.8482,25569.0
2015-07-27 13:20:00,92.34,92.42,92.33,92.39,37728.0,73.8482,73.9122,73.8402,73.8882,37728.0
2015-07-27 13:25:00,92.4,92.45,92.39,92.44,25783.0,73.8962,73.9362,73.8882,73.9282,25783.0
2015-07-27 13:30:00,92.46,92.5,92.43,92.48,37953.0,73.9442,73.9762,73.9202,73.9602,37953.0
2015-07-27 13:35:00,92.48,92.49,92.44,92.44,36485.0,73.9602,73.9682,73.9282,73.9282,36485.0
2015-07-27 13:40:00,92.44,92.46,92.35,92.45,36174.0,73.9282,73.9442,73.8562,73.9362,36174.0
2015-07-27 13:45:00,92.46,92.46,92.4,92.4,25190.0,73.9442,73.9442,73.8962,73.8962,25190.0
2015-07-27 13:50:00,92.4,92.47,92.36,92.42,31851.0,73.8962,73.9522,73.8642,73.9122,31851.0
2015-07-27 13:55:00,92.42,92.43,92.35,92.38,30246.0,73.9122,73.9202,73.8562,73.8802,30246.0
2015-07-27 14:00:00,92.38,92.4,92.3,92.32,36900.0,73.8802,73.8962,73.8162,73.8322,36900.0
2015-07-27 14:05:00,92.32,92.43,92.31,92.35,63717.0,73.8322,73.9202,73.8242,73.8562,63717.0
2015-07-27 14:10:00,92.34,92.41,92.27,92.39,29136.0,73.8482,73.9042,73.7922,73.8882,29136.0
2015-07-27 14:15:00,92.4,92.58,92.4,92.52,67886.0,73.8962,74.0401,73.8962,73.9922,67886.0
2015-07-27 14:20:00,92.52,92.54,92.34,92.34,32492.0,73.9922,74.0081,73.8482,73.8482,32492.0
2015-07-27 14:25:00,92.35,92.42,92.29,92.41,20911.0,73.8562,73.9122,73.8082,73.9042,20911.0
2015-07-27 14:30:00,92.4,92.42,92.27,92.34,35862.0,73.8962,73.9122,73.7922,73.8482,35862.0
2015-07-27 14:35:00,92.34,92.43,92.3,92.39,29881.0,73.8482,73.9202,73.8162,73.8882,29881.0
2015-07-27 14:40:00,92.39,92.46,92.33,92.34,26406.0,73.8882,73.9442,73.8402,73.8482,26406.0
2015-07-27 14:45:00,92.34,92.46,92.33,92.42,30104.0,73.8482,73.9442,73.8402,73.9122,30104.0
2015-07-27 14:50:00,92.43,92.47,92.36,92.38,53095.0,73.9202,73.9522,73.8642,73.8802,53095.0
2015-07-27 14:55:00,92.38,92.42,92.32,92.35,33449.0,73.8802,73.9122,73.8322,73.8562,33449.0
2015-07-27 15:00:00,92.35,92.43,92.33,92.35,44922.0,73.8562,73.9202,73.8402,73.8562,44922.0
2015-07-27 15:05:00,92.36,92.5,92.34,92.47,60305.0,73.8642,73.9762,73.8482,73.9522,60305.0
2015-07-27 15:10:00,92.46,92.49,92.43,92.49,54167.0,73.9442,73.9682,73.9202,73.9682,54167.0
2015-07-27 15:15:00,92.49,92.49,92.36,92.4,75549.0,73.9682,73.9682,73.8642,73.8962,75549.0
2015-07-27 15:20:00,92.4,92.42,92.38,92.41,54901.0,73.8962,73.9122,73.8802,73.9042,54901.0
2015-07-27 15:25:00,92.42,92.43,92.29,92.3,68208.0,73.9122,73.9202,73.8082,73.8162,68208.0
2015-07-27 15:30:00,92.3,92.36,92.27,92.31,130032.0,73.8162,73.8642,73.7922,73.8242,130032.0
2015-07-27 15:35:00,92.32,92.35,92.26,92.26,94515.0,73.8322,73.8562,73.7842,73.7842,94515.0
2015-07-27 15:40:00,92.27,92.3,92.24,92.25,111186.0,73.7922,73.8162,73.7682,73.7762,111186.0
2015-07-27 15:45:00,92.26,92.33,92.22,92.31,109958.0,73.7842,73.8402,73.7522,73.8242,109958.0
2015-07-27 15:50:00,92.32,92.33,92.27,92.3,120412.0,73.8322,73.8402,73.7922,73.8162,120412.0
2015-07-27 15:55:00,92.29,92.46,92.27,92.39,290425.0,73.8082,73.9442,73.7922,73.8882,290425.0
2015-07-28 09:30:00,93.13,93.69,93.09,93.5,95895.0,74.48,74.9279,74.448,74.7759,95895.0
2015-07-28 09:35:00,93.5,93.78,93.43,93.69,77086.0,74.7759,74.9998,74.7199,74.9279,77086.0
2015-07-28 09:40:00,93.76,94.0,93.65,93.99,87440.0,74.9838,75.1758,74.8959,75.1678,87440.0
2015-07-28 09:45:00,93.99,94.23,93.9,94.04,99386.0,75.1678,75.3597,75.0958,75.2078,99386.0
2015-07-28 09:50:00,94.05,94.24,94.03,94.22,75323.0,75.2158,75.3677,75.1998,75.3517,75323.0
2015-07-28 09:55:00,94.24,94.32,94.17,94.32,62185.0,75.3677,75.4317,75.3117,75.4317,62185.0
2015-07-28 10:00:00,94.3,94.33,94.04,94.18,93391.0,75.4157,75.4397,75.2078,75.3197,93391.0
2015-07-28 10:05:00,94.16,94.32,94.1,94.31,97912.0,75.3037,75.4317,75.2557,75.4237,97912.0
2015-07-28 10:10:00,94.32,94.4,94.12,94.26,65998.0,75.4317,75.4957,75.2717,75.3837,65998.0
2015-07-28 10:15:00,94.28,94.35,94.1,94.1,80324.0,75.3997,75.4557,75.2557,75.2557,80324.0
2015-07-28 10:20:00,94.1,94.43,94.02,94.4,52964.0,75.2557,75.5197,75.1918,75.4957,52964.0
2015-07-28 10:25:00,94.4,94.4,94.25,94.3,75414.0,75.4957,75.4957,75.3757,75.4157,75414.0
2015-07-28 10:30:00,94.3,94.5,94.28,94.49,92021.0,75.4157,75.5756,75.3997,75.5676,92021.0
2015-07-28 10:35:00,94.5,94.52,94.35,94.47,74409.0,75.5756,75.5916,75.4557,75.5517,74409.0
2015-07-28 10:40:00,94.47,94.73,94.47,94.73,81206.0,75.5517,75.7596,75.5517,75.7596,81206.0
2015-07-28 10:45:00,94.73,94.78,94.6,94.67,63864.0,75.7596,75.7996,75.6556,75.7116,63864.0
2015-07-28 10:50:00,94.68,94.86,94.67,94.85,42021.0,75.7196,75.8636,75.7116,75.8556,42021.0
2015-07-28 10:55:00,94.86,95.02,94.79,95.02,68647.0,75.8636,75.9915,75.8076,75.9915,68647.0
2015-07-28 11:00:00,95.02,95.12,95.0,95.03,126171.0,75.9915,76.0715,75.9755,75.9995,126171.0
2015-07-28 11:05:00,95.04,95.2,94.98,95.14,72334.0,76.0075,76.1355,75.9595,76.0875,72334.0
2015-07-28 11:10:00,95.14,95.47,95.14,95.43,102915.0,76.0875,76.3514,76.0875,76.3194,102915.0
2015-07-28 11:15:00,95.43,95.54,95.43,95.49,95722.0,76.3194,76.4074,76.3194,76.3674,95722.0
2015-07-28 11:20:00,95.49,95.59,95.47,95.53,93134.0,76.3674,76.4474,76.3514,76.3994,93134.0
2015-07-28 11:25:00,95.54,95.72,95.51,95.72,77224.0,76.4074,76.5513,76.3834,76.5513,77224.0
2015-07-28 11:30:00,95.72,95.82,95.63,95.68,97299.0,76.5513,76.6313,76.4794,76.5193,97299.0
2015-07-28 11:35:00,95.68,95.76,95.58,95.75,114119.0,76.5193,76.5833,76.4394,76.5753,114119.0
2015-07-28 11:40:00,95.75,95.86,95.71,95.81,47970.0,76.5753,76.6633,76.5433,76.6233,47970.0
2015-07-28 11:45:00,95.83,95.92,95.67,95.91,67404.0,76.6393,76.7113,76.5113,76.7033,67404.0
2015-07-28 11:50:00,95.9,96.01,95.8,96.0,56516.0,76.6953,76.7833,76.6153,76.7753,56516.0
2015-07-28 11:55:00,95.98,96.05,95.92,95.95,68489.0,76.7593,76.8152,76.7113,76.7353,68489.0
2015-07-28 12:00:00,95.95,96.16,95.94,96.08,64048.0,76.7353,76.9032,76.7273,76.8392,64048.0
2015-07-28 12:05:00,96.07,96.28,96.07,96.2,76749.0,76.8312,76.9992,76.8312,76.9352,76749.0
2015-07-28 12:10:00,96.21,96.31,96.04,96.06,73357.0,76.9432,77.0232,76.8072,76.8232,73357.0
2015-07-28 12:15:00,96.08,96.31,96.07,96.24,37122.0,76.8392,77.0232,76.8312,76.9672,37122.0
2015-07-28 12:20:00,96.25,96.3,96.21,96.22,40448.0,76.9752,77.0152,76.9432,76.9512,40448.0
2015-07-28 12:25:00,96.23,96.33,96.16,96.31,55104.0,76.9592,77.0392,76.9032,77.0232,55104.0
2015-07-28 12:30:00,96.31,96.4,96.28,96.36,59959.0,77.0232,77.0952,76.9992,77.0632,59959.0
2015-07-28 12:35:00,96.36,96.41,96.17,96.19,56613.0,77.0632,77.1032,76.9112,76.9272,56613.0
2015-07-28 12:40:00,96.2,96.31,96.14,96.29,38800.0,76.9352,77.0232,76.8872,77.0072,38800.0
2015-07-28 12:45:00,96.29,96.39,96.29,96.36,42309.0,77.0072,77.0872,77.0072,77.0632,42309.0
2015-07-28 12:50:00,96.37,96.4,96.29,96.31,46060.0,77.0712,77.0952,77.0072,77.0232,46060.0
2015-07-28 12:55:00,96.31,96.37,96.26,96.33,54285.0,77.0232,77.0712,76.9832,77.0392,54285.0
2015-07-28 13:00:00,96.34,96.38,96.2,96.22,54599.0,77.0472,77.0792,76.9352,76.9512,54599.0
2015-07-28 13:05:00,96.22,96.26,96.1,96.14,66737.0,76.9512,76.9832,76.8552,76.8872,66737.0
2015-07-28 13:10:00,96.15,96.38,96.1,96.37,74702.0,76.8952,77.0792,76.8552,77.0712,74702.0
2015-07-28 13:15:00,96.37,96.48,96.33,96.46,73743.0,77.0712,77.1591,77.0392,77.1431,73743.0
2015-07-28 13:20:00,96.46,96.6,96.46,96.58,64559.0,77.1431,77.2551,77.1431,77.2391,64559.0
2015-07-28 13:25:00,96.57,96.6,96.39,96.42,69864.0,77.2311,77.2551,77.0872,77.1111,69864.0
2015-07-28 13:30:00,96.42,96.46,96.35,96.44,57014.0,77.1111,77.1431,77.0552,77.1271,57014.0
2015-07-28 13:35:00,96.44,96.47,96.38,96.47,53697.0,77.1271,77.1511,77.0792,77.1511,53697.0
2015-07-28 13:40:00,96.46,96.55,96.41,96.55,80703.0,77.1431,77.2151,77.1032,77.2151,80703.0
2015-07-28 13:45:00,96.56,96.63,96.5,96.56,104779.0,77.2231,77.2791,77.1751,77.2231,104779.0
2015-07-28 13:50:00,96.56,96.68,96.56,96.65,64041.0,77.2231,77.3191,77.2231,77.2951,64041.0
2015-07-28 13:55:00,96.65,96.78,96.63,96.69,89075.0,77.2951,77.3991,77.2791,77.3271,89075.0
2015-07-28 14:00:00,96.7,96.78,96.68,96.7,115314.0,77.3351,77.3991,77.3191,77.3351,115314.0
2015-07-28 14:05:00,96.7,96.72,96.68,96.71,95367.0,77.3351,77.3511,77.3191,77.3431,95367.0
2015-07-28 14:10:00,96.72,96.82,96.71,96.77,83855.0,77.3511,77.431,77.3431,77.3911,83855.0
2015-07-28 14:15:00,96.77,96.85,96.74,96.77,72923.0,77.3911,77.455,77.3671,77.3911,72923.0
2015-07-28 14:20:00,96.76,96.79,96.75,96.77,67014.0,77.3831,77.4071,77.3751,77.3911,67014.0
2015-07-28 14:25:00,96.77,96.85,96.75,96.84,55501.0,77.3911,77.455,77.3751,77.447,55501.0
2015-07-28 14:30:00,96.84,96.86,96.74,96.74,85326.0,77.447,77.463,77.3671,77.3671,85326.0
2015-07-28 14:35:00,96.74,96.76,96.53,96.54,89332.0,77.3671,77.3831,77.1991,77.2071,89332.0
2015-07-28 14:40:00,96.55,96.64,96.44,96.61,63616.0,77.2151,77.2871,77.1271,77.2631,63616.0
2015-07-28 14:45:00,96.62,96.72,96.59,96.62,72752.0,77.2711,77.3511,77.2471,77.2711,72752.0
2015-07-28 14:50:00,96.62,96.62,96.51,96.59,139472.0,77.2711,77.2711,77.1831,77.2471,139472.0
2015-07-28 14:55:00,96.58,96.76,96.57,96.76,60376.0,77.2391,77.3831,77.2311,77.3831,60376.0
2015-07-28 15:00:00,96.77,96.78,96.6,96.6,73648.0,77.3911,77.3991,77.2551,77.2551,73648.0
2015-07-28 15:05:00,96.6,96.67,96.59,96.65,69429.0,77.2551,77.3111,77.2471,77.2951,69429.0
2015-07-28 15:10:00,96.66,96.71,96.64,96.65,84146.0,77.3031,77.3431,77.2871,77.2951,84146.0
2015-07-28 15:15:00,96.65,96.75,96.64,96.72,106671.0,77.2951,77.3751,77.2871,77.3511,106671.0
2015-07-28 15:20:00,96.73,96.88,96.71,96.87,118988.0,77.3591,77.479,77.3431,77.471,118988.0
2015-07-28 15:25:00,96.88,96.97,96.85,96.9,104311.0,77.479,77.551,77.455,77.495,104311.0
2015-07-28 15:30:00,96.9,97.02,96.88,96.91,145475.0,77.495,77.591,77.479,77.503,145475.0
2015-07-28 15:35:00,96.91,96.93,96.61,96.69,133881.0,77.503,77.519,77.2631,77.3271,133881.0
2015-07-28 15:40:00,96.69,96.82,96.69,96.77,126962.0,77.3271,77.431,77.3271,77.3911,126962.0
2015-07-28 15:45:00,96.76,96.77,96.66,96.74,157082.0,77.3831,77.3911,77.3031,77.3671,157082.0
2015-07-28 15:50:00,96.73,96.74,96.62,96.64,160775.0,77.3591,77.3671,77.2711,77.2871,160775.0
2015-07-28 15:55:00,96.63,96.7,96.6,96.62,350039.0,77.2791,77.3351,77.2551,77.2711,350039.0
2015-07-29 09:30:00,96.41,96.6,96.2,96.44,100159.0,77.1032,77.2551,76.9352,77.1271,100159.0
2015-07-29 09:35:00,96.44,96.5,96.11,96.3,85179.0,77.1271,77.1751,76.8632,77.0152,85179.0
2015-07-29 09:40:00,96.36,96.36,95.87,95.96,64791.0,77.0632,77.0632,76.6713,76.7433,64791.0
2015-07-29 09:45:00,95.96,96.28,95.95,96.11,56322.0,76.7433,76.9992,76.7353,76.8632,56322.0
2015-07-29 09:50:00,96.13,96.29,96.04,96.26,62195.0,76.8792,77.0072,76.8072,76.9832,62195.0
2015-07-29 09:55:00,96.29,96.47,96.27,96.44,38638.0,77.0072,77.1511,76.9912,77.1271,38638.0
2015-07-29 10:00:00,96.44,96.61,96.39,96.55,68239.0,77.1271,77.2631,77.0872,77.2151,68239.0
2015-07-29 10:05:00,96.55,96.67,96.51,96.67,60035.0,77.2151,77.3111,77.1831,77.3111,60035.0
2015-07-29 10:10:00,96.68,96.74,96.54,96.6,88770.0,77.3191,77.3671,77.2071,77.2551,88770.0
2015-07-29 10:15:00,96.6,96.62,96.52,96.57,61255.0,77.2551,77.2711,77.1911,77.2311,61255.0
2015-07-29 10:20:00,96.57,96.6,96.51,96.56,53118.0,77.2311,77.2551,77.1831,77.2231,53118.0
2015-07-29 10:25:00,96.56,96.58,96.44,96.5,84149.0,77.2231,77.2391,77.1271,77.1751,84149.0
2015-07-29 10:30:00,96.51,96.57,96.48,96.53,59697.0,77.1831,77.2311,77.1591,77.1991,59697.0
2015-07-29 10:35:00,96.52,96.73,96.52,96.72,61715.0,77.1911,77.3591,77.1911,77.3511,61715.0
2015-07-29 10:40:00,96.72,96.95,96.71,96.75,56441.0,77.3511,77.535,77.3431,77.3751,56441.0
2015-07-29 10:45:00,96.75,96.87,96.73,96.84,40137.0,77.3751,77.471,77.3591,77.447,40137.0
2015-07-29 10:50:00,96.85,97.03,96.84,97.0,62929.0,77.455,77.599,77.447,77.575,62929.0
2015-07-29 10:55:00,97.01,97.16,96.97,97.01,71653.0,77.583,77.703,77.551,77.583,71653.0
2015-07-29 11:00:00,97.01,97.05,96.97,97.03,60550.0,77.583,77.615,77.551,77.599,60550.0
2015-07-29 11:05:00,97.03,97.1,96.95,96.96,77778.0,77.599,77.655,77.535,77.543,77778.0
2015-07-29 11:10:00,96.97,96.99,96.84,96.9,69403.0,77.551,77.567,77.447,77.495,69403.0
2015-07-29 11:15:00,96.91,96.95,96.88,96.88,44146.0,77.503,77.535,77.479,77.479,44146.0
2015-07-29 11:20:00,96.88,97.0,96.88,96.96,49709.0,77.479,77.575,77.479,77.543,49709.0
2015-07-29 11:25:00,96.95,96.98,96.9,96.92,33475.0,77.535,77.559,77.495,77.511,33475.0
2015-07-29 11:30:00,96.93,97.08,96.9,96.92,39312.0,77.519,77.639,77.495,77.511,39312.0
2015-07-29 11:35:00,96.92,97.02,96.88,97.0,47461.0,77.511,77.591,77.479,77.575,47461.0
2015-07-29 11:40:00,97.0,97.03,96.93,96.93,35767.0,77.575,77.599,77.519,77.519,35767.0
2015-07-29 11:45:00,96.93,97.05,96.93,96.97,24035.0,77.519,77.615,77.519,77.551,24035.0
2015-07-29 11:50:00,96.95,97.02,96.87,97.01,48729.0,77.535,77.591,77.471,77.583,48729.0
2015-07-29 11:55:00,97.0,97.04,96.95,97.01,24876.0,77.575,77.607,77.535,77.583,24876.0
2015-07-29 12:00:00,97.01,97.12,96.99,97.12,26601.0,77.583,77.671,77.567,77.671,26601.0
2015-07-29 12:05:00,97.11,97.15,97.05,97.06,23289.0,77.663,77.695,77.615,77.623,23289.0
2015-07-29 12:10:00,97.06,97.15,97.06,97.15,24495.0,77.623,77.695,77.623,77.695,24495.0
2015-07-29 12:15:00,97.16,97.22,97.14,97.22,26894.0,77.703,77.7509,77.687,77.7509,26894.0
2015-07-29 12:20:00,97.2,97.22,97.16,97.19,34490.0,77.7349,77.7509,77.703,77.727,34490.0
2015-07-29 12:25:00,97.2,97.32,97.17,97.3,27193.0,77.7349,77.8309,77.711,77.8149,27193.0
2015-07-29 12:30:00,97.29,97.37,97.25,97.27,35653.0,77.8069,77.8709,77.7749,77.7909,35653.0
2015-07-29 12:35:00,97.27,97.31,97.22,97.27,36429.0,77.7909,77.8229,77.7509,77.7909,36429.0
2015-07-29 12:40:00,97.28,97.28,97.16,97.24,32193.0,77.7989,77.7989,77.703,77.7669,32193.0
2015-07-29 12:45:00,97.23,97.27,97.13,97.26,29370.0,77.7589,77.7909,77.679,77.7829,29370.0
2015-07-29 12:50:00,97.26,97.36,97.25,97.26,25038.0,77.7829,77.8629,77.7749,77.7829,25038.0
2015-07-29 12:55:00,97.26,97.28,97.21,97.27,14232.0,77.7829,77.7989,77.7429,77.7909,14232.0
2015-07-29 13:00:00,97.26,97.29,97.2,97.26,21378.0,77.7829,77.8069,77.7349,77.7829,21378.0
2015-07-29 13:05:00,97.27,97.32,97.2,97.23,18427.0,77.7909,77.8309,77.7349,77.7589,18427.0
2015-07-29 13:10:00,97.22,97.27,97.14,97.15,20012.0,77.7509,77.7909,77.687,77.695,20012.0
2015-07-29 13:15:00,97.16,97.21,97.13,97.19,19783.0,77.703,77.7429,77.679,77.727,19783.0
2015-07-29 13:20:00,97.19,97.2,97.06,97.06,18020.0,77.727,77.7349,77.623,77.623,18020.0
2015-07-29 13:25:00,97.08,97.11,97.01,97.06,21800.0,77.639,77.663,77.583,77.623,21800.0
2015-07-29 13:30:00,97.05,97.09,97.03,97.08,18843.0,77.615,77.647,77.599,77.639,18843.0
2015-07-29 13:35:00,97.08,97.09,96.98,97.03,27623.0,77.639,77.647,77.559,77.599,27623.0
2015-07-29 13:40:00,97.03,97.06,97.01,97.03,20442.0,77.599,77.623,77.583,77.599,20442.0
2015-07-29 13:45:00,97.04,97.07,96.98,97.04,27001.0,77.607,77.631,77.559,77.607,27001.0
2015-07-29 13:50:00,97.03,97.08,96.98,96.99,25142.0,77.599,77.639,77.559,77.567,25142.0
2015-07-29 13:55:00,96.99,97.28,96.99,97.26,25225.0,77.567,77.7989,77.567,77.7829,25225.0
2015-07-29 14:00:00,97.26,97.57,96.94,96.99,97378.0,77.7829,78.0309,77.527,77.567,97378.0
2015-07-29 14:05:00,97.09,97.23,97.01,97.19,49910.0,77.647,77.7589,77.583,77.727,49910.0
2015-07-29 14:10:00,97.15,97.45,97.12,97.28,32475.0,77.695,77.9349,77.671,77.7989,32475.0
2015-07-29 14:15:00,97.27,97.5,97.26,97.46,24477.0,77.7909,77.9749,77.7829,77.9429,24477.0
2015-07-29 14:20:00,97.46,97.53,97.28,97.31,20539.0,77.9429,77.9989,77.7989,77.8229,20539.0
2015-07-29 14:25:00,97.28,97.41,97.24,97.34,26461.0,77.7989,77.9029,77.7669,77.8469,26461.0
2015-07-29 14:30:00,97.35,97.49,97.32,97.41,42983.0,77.8549,77.9669,77.8309,77.9029,42983.0
2015-07-29 14:35:00,97.41,97.54,97.36,97.53,54659.0,77.9029,78.0069,77.8629,77.9989,54659.0
2015-07-29 14:40:00,97.52,97.62,97.44,97.55,53699.0,77.9909,78.0708,77.9269,78.0149,53699.0
2015-07-29 14:45:00,97.55,97.77,97.37,97.7,162506.0,78.0149,78.1908,77.8709,78.1348,162506.0
2015-07-29 14:50:00,97.7,97.77,97.61,97.75,44363.0,78.1348,78.1908,78.0628,78.1748,44363.0
2015-07-29 14:55:00,97.73,98.0,97.73,97.91,78994.0,78.1588,78.3747,78.1588,78.3028,78994.0
2015-07-29 15:00:00,97.92,97.99,97.78,97.97,112217.0,78.3108,78.3667,78.1988,78.3508,112217.0
2015-07-29 15:05:00,97.95,98.02,97.76,97.79,244153.0,78.3348,78.3907,78.1828,78.2068,244153.0
2015-07-29 15:10:00,97.79,98.07,97.79,97.99,181370.0,78.2068,78.4307,78.2068,78.3667,181370.0
2015-07-29 15:15:00,97.98,98.07,97.94,97.95,142686.0,78.3587,78.4307,78.3268,78.3348,142686.0
2015-07-29 15:20:00,97.95,98.19,97.95,98.19,101642.0,78.3348,78.5267,78.3348,78.5267,101642.0
2015-07-29 15:25:00,98.2,98.43,98.19,98.42,200658.0,78.5347,78.7186,78.5267,78.7106,200658.0
2015-07-29 15:30:00,98.42,98.48,98.37,98.43,215086.0,78.7106,78.7586,78.6706,78.7186,215086.0
2015-07-29 15:35:00,98.43,98.47,98.4,98.43,189440.0,78.7186,78.7506,78.6946,78.7186,189440.0
2015-07-29 15:40:00,98.43,98.56,98.4,98.56,169303.0,78.7186,78.8226,78.6946,78.8226,169303.0
2015-07-29 15:45:00,98.56,98.59,98.52,98.55,193338.0,78.8226,78.8466,78.7906,78.8146,193338.0
2015-07-29 15:50:00,98.54,98.58,98.43,98.57,182187.0,78.8066,78.8386,78.7186,78.8306,182187.0
2015-07-29 15:55:00,98.57,98.73,98.5,98.54,397469.0,78.8306,78.9586,78.7746,78.8066,397469.0
2015-07-30 09:30:00,97.85,98.04,97.52,97.68,104095.0,78.2548,78.4067,77.9909,78.1188,104095.0
2015-07-30 09:35:00,97.73,98.05,97.55,97.57,29330.0,78.1588,78.4147,78.0149,78.0309,29330.0
2015-07-30 09:40:00,97.6,97.67,97.32,97.55,82260.0,78.0548,78.1108,77.8309,78.0149,82260.0
2015-07-30 09:45:00,97.57,97.6,97.37,97.46,53234.0,78.0309,78.0548,77.8709,77.9429,53234.0
2015-07-30 09:50:00,97.46,97.46,97.22,97.22,43782.0,77.9429,77.9429,77.7509,77.7509,43782.0
2015-07-30 09:55:00,97.24,97.31,97.17,97.19,46622.0,77.7669,77.8229,77.711,77.727,46622.0
2015-07-30 10:00:00,97.21,97.37,97.15,97.35,99747.0,77.7429,77.8709,77.695,77.8549,99747.0
2015-07-30 10:05:00,97.33,97.41,97.3,97.38,37264.0,77.8389,77.9029,77.8149,77.8789,37264.0
2015-07-30 10:10:00,97.39,97.65,97.37,97.65,99835.0,77.8869,78.0948,77.8709,78.0948,99835.0
2015-07-30 10:15:00,97.65,97.65,97.3,97.31,37730.0,78.0948,78.0948,77.8149,77.8229,37730.0
2015-07-30 10:20:00,97.32,97.36,97.29,97.33,30882.0,77.8309,77.8629,77.8069,77.8389,30882.0
2015-07-30 10:25:00,97.34,97.43,97.29,97.43,22713.0,77.8469,77.9189,77.8069,77.9189,22713.0
2015-07-30 10:30:00,97.45,97.57,97.41,97.41,33436.0,77.9349,78.0309,77.9029,77.9029,33436.0
2015-07-30 10:35:00,97.42,97.45,97.3,97.36,29917.0,77.9109,77.9349,77.8149,77.8629,29917.0
2015-07-30 10:40:00,97.36,97.5,97.35,97.4,27035.0,77.8629,77.9749,77.8549,77.8949,27035.0
2015-07-30 10:45:00,97.43,97.51,97.4,97.43,30289.0,77.9189,77.9829,77.8949,77.9189,30289.0
2015-07-30 10:50:00,97.43,97.44,97.34,97.42,29653.0,77.9189,77.9269,77.8469,77.9109,29653.0
2015-07-30 10:55:00,97.43,97.45,97.35,97.4,50592.0,77.9189,77.9349,77.8549,77.8949,50592.0
2015-07-30 11:00:00,97.39,97.5,97.37,97.45,35429.0,77.8869,77.9749,77.8709,77.9349,35429.0
2015-07-30 11:05:00,97.46,97.53,97.39,97.43,26753.0,77.9429,77.9989,77.8869,77.9189,26753.0
2015-07-30 11:10:00,97.43,97.55,97.42,97.52,28907.0,77.9189,78.0149,77.9109,77.9909,28907.0
2015-07-30 11:15:00,97.52,97.61,97.5,97.53,52042.0,77.9909,78.0628,77.9749,77.9989,52042.0
2015-07-30 11:20:00,97.53,97.61,97.44,97.61,84354.0,77.9989,78.0628,77.9269,78.0628,84354.0
2015-07-30 11:25:00,97.61,97.64,97.44,97.44,30418.0,78.0628,78.0868,77.9269,77.9269,30418.0
2015-07-30 11:30:00,97.46,97.61,97.46,97.6,12890.0,77.9429,78.0628,77.9429,78.0548,12890.0
2015-07-30 11:35:00,97.58,97.64,97.54,97.54,25724.0,78.0389,78.0868,78.0069,78.0069,25724.0
2015-07-30 11:40:00,97.55,97.68,97.53,97.67,27196.0,78.0149,78.1188,77.9989,78.1108,27196.0
2015-07-30 11:45:00,97.68,97.82,97.68,97.79,32874.0,78.1188,78.2308,78.1188,78.2068,32874.0
2015-07-30 11:50:00,97.78,97.89,97.76,97.81,44636.0,78.1988,78.2868,78.1828,78.2228,44636.0
2015-07-30 11:55:00,97.82,97.83,97.68,97.76,30021.0,78.2308,78.2388,78.1188,78.1828,30021.0
2015-07-30 12:00:00,97.77,97.89,97.75,97.84,36169.0,78.1908,78.2868,78.1748,78.2468,36169.0
2015-07-30 12:05:00,97.87,97.88,97.72,97.8,17557.0,78.2708,78.2788,78.1508,78.2148,17557.0
2015-07-30 12:10:00,97.8,97.9,97.73,97.81,27101.0,78.2148,78.2948,78.1588,78.2228,27101.0
2015-07-30 12:15:00,97.81,97.93,97.8,97.89,19767.0,78.2228,78.3188,78.2148,78.2868,19767.0
2015-07-30 12:20:00,97.9,97.91,97.76,97.8,32455.0,78.2948,78.3028,78.1828,78.2148,32455.0
2015-07-30 12:25:00,97.82,97.83,97.69,97.69,17508.0,78.2308,78.2388,78.1268,78.1268,17508.0
2015-07-30 12:30:00,97.7,97.73,97.66,97.66,15090.0,78.1348,78.1588,78.1028,78.1028,15090.0
2015-07-30 12:35:00,97.66,97.75,97.66,97.74,20075.0,78.1028,78.1748,78.1028,78.1668,20075.0
2015-07-30 12:40:00,97.75,97.77,97.7,97.72,15177.0,78.1748,78.1908,78.1348,78.1508,15177.0
2015-07-30 12:45:00,97.72,97.82,97.72,97.79,118649.0,78.1508,78.2308,78.1508,78.2068,118649.0
2015-07-30 12:50:00,97.79,97.92,97.79,97.88,17960.0,78.2068,78.3108,78.2068,78.2788,17960.0
2015-07-30 12:55:00,97.9,97.97,97.88,97.96,16018.0,78.2948,78.3508,78.2788,78.3428,16018.0
2015-07-30 13:00:00,97.96,97.96,97.87,97.87,25906.0,78.3428,78.3428,78.2708,78.2708,25906.0
2015-07-30 13:05:00,97.88,97.9,97.79,97.82,38662.0,78.2788,78.2948,78.2068,78.2308,38662.0
2015-07-30 13:10:00,97.82,97.82,97.76,97.8,24977.0,78.2308,78.2308,78.1828,78.2148,24977.0
2015-07-30 13:15:00,97.8,97.83,97.77,97.81,56581.0,78.2148,78.2388,78.1908,78.2228,56581.0
2015-07-30 13:20:00,97.81,97.81,97.74,97.78,21860.0,78.2228,78.2228,78.1668,78.1988,21860.0
2015-07-30 13:25:00,97.78,97.8,97.74,97.76,24272.0,78.1988,78.2148,78.1668,78.1828,24272.0
2015-07-30 13:30:00,97.77,97.79,97.67,97.68,35019.0,78.1908,78.2068,78.1108,78.1188,35019.0
2015-07-30 13:35:00,97.69,97.7,97.6,97.62,43058.0,78.1268,78.1348,78.0548,78.0708,43058.0
2015-07-30 13:40:00,97.62,97.82,97.59,97.8,29047.0,78.0708,78.2308,78.0468,78.2148,29047.0
2015-07-30 13:45:00,97.82,97.82,97.74,97.77,54369.0,78.2308,78.2308,78.1668,78.1908,54369.0
2015-07-30 13:50:00,97.79,97.85,97.77,97.8,46306.0,78.2068,78.2548,78.1908,78.2148,46306.0
2015-07-30 13:55:00,97.8,97.82,97.77,97.79,25917.0,78.2148,78.2308,78.1908,78.2068,25917.0
2015-07-30 14:00:00,97.78,97.85,97.76,97.77,30449.0,78.1988,78.2548,78.1828,78.1908,30449.0
2015-07-30 14:05:00,97.76,97.77,97.67,97.68,28623.0,78.1828,78.1908,78.1108,78.1188,28623.0
2015-07-30 14:10:00,97.66,97.74,97.66,97.7,51342.0,78.1028,78.1668,78.1028,78.1348,51342.0
2015-07-30 14:15:00,97.68,97.72,97.65,97.67,14891.0,78.1188,78.1508,78.0948,78.1108,14891.0
2015-07-30 14:20:00,97.68,97.74,97.6,97.62,47104.0,78.1188,78.1668,78.0548,78.0708,47104.0
2015-07-30 14:25:00,97.61,97.65,97.59,97.59,34718.0,78.0628,78.0948,78.0468,78.0468,34718.0
2015-07-30 14:30:00,97.6,97.61,97.53,97.55,38141.0,78.0548,78.0628,77.9989,78.0149,38141.0
2015-07-30 14:35:00,97.56,97.62,97.55,97.61,46505.0,78.0229,78.0708,78.0149,78.0628,46505.0
2015-07-30 14:40:00,97.62,97.65,97.58,97.59,35318.0,78.0708,78.0948,78.0389,78.0468,35318.0
2015-07-30 14:45:00,97.58,97.6,97.52,97.6,30933.0,78.0389,78.0548,77.9909,78.0548,30933.0
2015-07-30 14:50:00,97.61,97.68,97.58,97.65,30965.0,78.0628,78.1188,78.0389,78.0948,30965.0
2015-07-30 14:55:00,97.65,97.68,97.63,97.67,33162.0,78.0948,78.1188,78.0788,78.1108,33162.0
2015-07-30 15:00:00,97.67,97.76,97.66,97.68,47820.0,78.1108,78.1828,78.1028,78.1188,47820.0
2015-07-30 15:05:00,97.68,97.69,97.6,97.64,52587.0,78.1188,78.1268,78.0548,78.0868,52587.0
2015-07-30 15:10:00,97.65,97.71,97.63,97.7,69009.0,78.0948,78.1428,78.0788,78.1348,69009.0
2015-07-30 15:15:00,97.69,97.71,97.59,97.61,58743.0,78.1268,78.1428,78.0468,78.0628,58743.0
2015-07-30 15:20:00,97.62,97.66,97.61,97.64,55025.0,78.0708,78.1028,78.0628,78.0868,55025.0
2015-07-30 15:25:00,97.64,97.65,97.59,97.61,86203.0,78.0868,78.0948,78.0468,78.0628,86203.0
2015-07-30 15:30:00,97.6,97.7,97.59,97.69,90852.0,78.0548,78.1348,78.0468,78.1268,90852.0
2015-07-30 15:35:00,97.7,97.79,97.69,97.78,81800.0,78.1348,78.2068,78.1268,78.1988,81800.0
2015-07-30 15:40:00,97.78,97.94,97.78,97.94,66640.0,78.1988,78.3268,78.1988,78.3268,66640.0
2015-07-30 15:45:00,97.94,97.94,97.79,97.8,116272.0,78.3268,78.3268,78.2068,78.2148,116272.0
2015-07-30 15:50:00,97.8,97.81,97.76,97.79,114976.0,78.2148,78.2228,78.1828,78.2068,114976.0
2015-07-30 15:55:00,97.79,97.82,97.64,97.71,406996.0,78.2068,78.2308,78.0868,78.1428,406996.0
2015-07-31 09:30:00,97.69,98.26,97.59,98.16,89576.0,78.1268,78.5827,78.0468,78.5027,89576.0
2015-07-31 09:35:00,98.11,98.16,97.88,98.01,25851.0,78.4627,78.5027,78.2788,78.3827,25851.0
2015-07-31 09:40:00,97.94,98.12,97.92,98.11,32564.0,78.3268,78.4707,78.3108,78.4627,32564.0
2015-07-31 09:45:00,98.11,98.17,97.83,97.85,58525.0,78.4627,78.5107,78.2388,78.2548,58525.0
2015-07-31 09:50:00,97.87,98.07,97.87,98.02,37963.0,78.2708,78.4307,78.2708,78.3907,37963.0
2015-07-31 09:55:00,98.01,98.04,97.86,97.86,31919.0,78.3827,78.4067,78.2628,78.2628,31919.0
2015-07-31 10:00:00,97.86,97.98,97.77,97.77,36554.0,78.2628,78.3587,78.1908,78.1908,36554.0
2015-07-31 10:05:00,97.79,97.94,97.74,97.9,36573.0,78.2068,78.3268,78.1668,78.2948,36573.0
2015-07-31 10:10:00,97.89,97.89,97.63,97.67,35361.0,78.2868,78.2868,78.0788,78.1108,35361.0
2015-07-31 10:15:00,97.67,97.82,97.66,97.69,42536.0,78.1108,78.2308,78.1028,78.1268,42536.0
2015-07-31 10:20:00,97.68,97.77,97.65,97.74,21074.0,78.1188,78.1908,78.0948,78.1668,21074.0
2015-07-31 10:25:00,97.74,97.77,97.65,97.71,31397.0,78.1668,78.1908,78.0948,78.1428,31397.0
2015-07-31 10:30:00,97.73,97.98,97.72,97.94,43340.0,78.1588,78.3587,78.1508,78.3268,43340.0
2015-07-31 10:35:00,97.96,97.96,97.71,97.77,35779.0,78.3428,78.3428,78.1428,78.1908,35779.0
2015-07-31 10:40:00,97.75,97.83,97.71,97.75,37044.0,78.1748,78.2388,78.1428,78.1748,37044.0
2015-07-31 10:45:00,97.78,97.84,97.74,97.78,28453.0,78.1988,78.2468,78.1668,78.1988,28453.0
2015-07-31 10:50:00,97.8,97.86,97.8,97.81,18693.0,78.2148,78.2628,78.2148,78.2228,18693.0
2015-07-31 10:55:00,97.82,97.91,97.79,97.83,28012.0,78.2308,78.3028,78.2068,78.2388,28012.0
2015-07-31 11:00:00,97.83,97.85,97.7,97.72,29063.0,78.2388,78.2548,78.1348,78.1508,29063.0
2015-07-31 11:05:00,97.73,97.79,97.68,97.75,28027.0,78.1588,78.2068,78.1188,78.1748,28027.0
2015-07-31 11:10:00,97.75,97.79,97.71,97.77,21573.0,78.1748,78.2068,78.1428,78.1908,21573.0
2015-07-31 11:15:00,97.77,97.85,97.76,97.83,17615.0,78.1908,78.2548,78.1828,78.2388,17615.0
2015-07-31 11:20:00,97.83,97.89,97.78,97.79,20568.0,78.2388,78.2868,78.1988,78.2068,20568.0
2015-07-31 11:25:00,97.79,97.95,97.79,97.95,21671.0,78.2068,78.3348,78.2068,78.3348,21671.0
2015-07-31 11:30:00,97.93,97.98,97.91,97.93,20936.0,78.3188,78.3587,78.3028,78.3188,20936.0
2015-07-31 11:35:00,97.93,97.96,97.9,97.94,18910.0,78.3188,78.3428,78.2948,78.3268,18910.0
2015-07-31 11:40:00,97.95,98.05,97.94,98.03,27680.0,78.3348,78.4147,78.3268,78.3987,27680.0
2015-07-31 11:45:00,98.03,98.03,98.0,98.02,11751.0,78.3987,78.3987,78.3747,78.3907,11751.0
2015-07-31 11:50:00,98.02,98.04,97.94,97.96,17490.0,78.3907,78.4067,78.3268,78.3428,17490.0
2015-07-31 11:55:00,97.96,98.02,97.94,97.99,28489.0,78.3428,78.3907,78.3268,78.3667,28489.0
2015-07-31 12:00:00,97.99,97.99,97.94,97.94,20213.0,78.3667,78.3667,78.3268,78.3268,20213.0
2015-07-31 12:05:00,97.95,98.04,97.95,98.03,13084.0,78.3348,78.4067,78.3348,78.3987,13084.0
2015-07-31 12:10:00,98.03,98.03,97.95,97.95,25878.0,78.3987,78.3987,78.3348,78.3348,25878.0
2015-07-31 12:15:00,97.96,98.01,97.95,97.99,25445.0,78.3428,78.3827,78.3348,78.3667,25445.0
2015-07-31 12:20:00,97.99,98.0,97.93,98.0,24585.0,78.3667,78.3747,78.3188,78.3747,24585.0
2015-07-31 12:25:00,97.99,98.0,97.95,98.0,20598.0,78.3667,78.3747,78.3348,78.3747,20598.0
2015-07-31 12:30:00,97.99,98.0,97.93,97.95,19306.0,78.3667,78.3747,78.3188,78.3348,19306.0
2015-07-31 12:35:00,97.95,97.95,97.79,97.84,17908.0,78.3348,78.3348,78.2068,78.2468,17908.0
2015-07-31 12:40:00,97.84,97.85,97.75,97.76,17676.0,78.2468,78.2548,78.1748,78.1828,17676.0
2015-07-31 12:45:00,97.77,97.88,97.74,97.85,26595.0,78.1908,78.2788,78.1668,78.2548,26595.0
2015-07-31 12:50:00,97.85,97.95,97.84,97.95,14564.0,78.2548,78.3348,78.2468,78.3348,14564.0
2015-07-31 12:55:00,97.94,97.96,97.88,97.88,18412.0,78.3268,78.3428,78.2788,78.2788,18412.0
2015-07-31 13:00:00,97.87,97.96,97.87,97.94,16200.0,78.2708,78.3428,78.2708,78.3268,16200.0
2015-07-31 13:05:00,97.93,97.94,97.84,97.86,12630.0,78.3188,78.3268,78.2468,78.2628,12630.0
2015-07-31 13:10:00,97.87,97.88,97.81,97.85,21820.0,78.2708,78.2788,78.2228,78.2548,21820.0
2015-07-31 13:15:00,97.85,97.86,97.77,97.77,26663.0,78.2548,78.2628,78.1908,78.1908,26663.0
2015-07-31 13:20:00,97.77,97.8,97.7,97.73,22597.0,78.1908,78.2148,78.1348,78.1588,22597.0
2015-07-31 13:25:00,97.73,97.74,97.6,97.66,23319.0,78.1588,78.1668,78.0548,78.1028,23319.0
2015-07-31 13:30:00,97.67,97.68,97.64,97.67,22819.0,78.1108,78.1188,78.0868,78.1108,22819.0
2015-07-31 13:35:00,97.67,97.67,97.52,97.54,58462.0,78.1108,78.1108,77.9909,78.0069,58462.0
2015-07-31 13:40:00,97.56,97.57,97.53,97.57,37988.0,78.0229,78.0309,77.9989,78.0309,37988.0
2015-07-31 13:45:00,97.57,97.62,97.57,97.6,28986.0,78.0309,78.0708,78.0309,78.0548,28986.0
2015-07-31 13:50:00,97.6,97.65,97.59,97.65,21839.0,78.0548,78.0948,78.0468,78.0948,21839.0
2015-07-31 13:55:00,97.64,97.67,97.6,97.66,27678.0,78.0868,78.1108,78.0548,78.1028,27678.0
2015-07-31 14:00:00,97.64,97.69,97.6,97.68,26932.0,78.0868,78.1268,78.0548,78.1188,26932.0
2015-07-31 14:05:00,97.67,97.73,97.65,97.7,30100.0,78.1108,78.1588,78.0948,78.1348,30100.0
2015-07-31 14:10:00,97.7,97.71,97.62,97.71,33193.0,78.1348,78.1428,78.0708,78.1428,33193.0
2015-07-31 14:15:00,97.7,97.74,97.67,97.71,35985.0,78.1348,78.1668,78.1108,78.1428,35985.0
2015-07-31 14:20:00,97.71,97.72,97.62,97.64,56116.0,78.1428,78.1508,78.0708,78.0868,56116.0
2015-07-31 14:25:00,97.65,97.7,97.64,97.68,25454.0,78.0948,78.1348,78.0868,78.1188,25454.0
2015-07-31 14:30:00,97.67,97.72,97.66,97.71,30188.0,78.1108,78.1508,78.1028,78.1428,30188.0
2015-07-31 14:35:00,97.7,97.7,97.63,97.64,40495.0,78.1348,78.1348,78.0788,78.0868,40495.0
2015-07-31 14:40:00,97.64,97.64,97.56,97.62,54379.0,78.0868,78.0868,78.0229,78.0708,54379.0
2015-07-31 14:45:00,97.61,97.62,97.45,97.47,68677.0,78.0628,78.0708,77.9349,77.9509,68677.0
2015-07-31 14:50:00,97.48,97.64,97.47,97.54,91842.0,77.9589,78.0868,77.9509,78.0069,91842.0
2015-07-31 14:55:00,97.56,97.59,97.53,97.59,40385.0,78.0229,78.0468,77.9989,78.0468,40385.0
2015-07-31 15:00:00,97.59,97.61,97.52,97.6,39379.0,78.0468,78.0628,77.9909,78.0548,39379.0
2015-07-31 15:05:00,97.6,97.62,97.54,97.61,65107.0,78.0548,78.0708,78.0069,78.0628,65107.0
2015-07-31 15:10:00,97.61,97.65,97.58,97.58,33724.0,78.0628,78.0948,78.0389,78.0389,33724.0
2015-07-31 15:15:00,97.57,97.59,97.46,97.51,99576.0,78.0309,78.0468,77.9429,77.9829,99576.0
2015-07-31 15:20:00,97.52,97.52,97.35,97.4,107152.0,77.9909,77.9909,77.8549,77.8949,107152.0
2015-07-31 15:25:00,97.41,97.42,97.27,97.31,73918.0,77.9029,77.9109,77.7909,77.8229,73918.0
2015-07-31 15:30:00,97.32,97.42,97.31,97.31,46077.0,77.8309,77.9109,77.8229,77.8229,46077.0
2015-07-31 15:35:00,97.32,97.4,97.31,97.35,57058.0,77.8309,77.8949,77.8229,77.8549,57058.0
2015-07-31 15:40:00,97.35,97.39,97.28,97.3,86940.0,77.8549,77.8869,77.7989,77.8149,86940.0
2015-07-31 15:45:00,97.3,97.37,97.22,97.37,128902.0,77.8149,77.8709,77.7509,77.8709,128902.0
2015-07-31 15:50:00,97.36,97.43,97.3,97.43,182031.0,77.8629,77.9189,77.8149,77.9189,182031.0
2015-07-31 15:55:00,97.43,97.65,97.43,97.6,250894.0,77.9189,78.0948,77.9189,78.0548,250894.0
2015-08-03 09:30:00,97.56,97.69,97.07,97.08,62266.0,78.0229,78.1268,77.631,77.639,62266.0
2015-08-03 09:35:00,97.07,97.19,96.57,96.62,58407.0,77.631,77.727,77.2311,77.2711,58407.0
2015-08-03 09:40:00,96.63,97.19,96.53,96.6,37545.0,77.2791,77.727,77.1991,77.2551,37545.0
2015-08-03 09:45:00,96.6,96.68,96.36,96.38,40746.0,77.2551,77.3191,77.0632,77.0792,40746.0
2015-08-03 09:50:00,96.42,96.84,96.42,96.8,28484.0,77.1111,77.447,77.1111,77.4151,28484.0
2015-08-03 09:55:00,96.76,97.14,96.76,96.98,32672.0,77.3831,77.687,77.3831,77.559,32672.0
2015-08-03 10:00:00,96.98,97.03,96.77,96.85,53158.0,77.559,77.599,77.3911,77.455,53158.0
2015-08-03 10:05:00,96.87,97.01,96.77,96.96,49198.0,77.471,77.583,77.3911,77.543,49198.0
2015-08-03 10:10:00,96.96,97.13,96.89,97.13,19513.0,77.543,77.679,77.487,77.679,19513.0
2015-08-03 10:15:00,97.07,97.1,96.92,96.94,23979.0,77.631,77.655,77.511,77.527,23979.0
2015-08-03 10:20:00,96.91,97.12,96.79,96.81,50492.0,77.503,77.671,77.4071,77.423,50492.0
2015-08-03 10:25:00,96.81,96.9,96.7,96.88,19759.0,77.423,77.495,77.3351,77.479,19759.0
2015-08-03 10:30:00,96.88,96.9,96.71,96.81,26913.0,77.479,77.495,77.3431,77.423,26913.0
2015-08-03 10:35:00,96.82,96.84,96.73,96.83,19902.0,77.431,77.447,77.3591,77.439,19902.0
2015-08-03 10:40:00,96.83,96.95,96.79,96.91,30912.0,77.439,77.535,77.4071,77.503,30912.0
2015-08-03 10:45:00,96.9,97.15,96.9,97.13,24493.0,77.495,77.695,77.495,77.679,24493.0
2015-08-03 10:50:00,97.14,97.2,97.09,97.16,18809.0,77.687,77.7349,77.647,77.703,18809.0
2015-08-03 10:55:00,97.16,97.33,97.15,97.26,20406.0,77.703,77.8389,77.695,77.7829,20406.0
2015-08-03 11:00:00,97.27,97.28,97.12,97.21,30919.0,77.7909,77.7989,77.671,77.7429,30919.0
2015-08-03 11:05:00,97.19,97.39,97.15,97.39,28910.0,77.727,77.8869,77.695,77.8869,28910.0
2015-08-03 11:10:00,97.36,97.41,97.13,97.15,20041.0,77.8629,77.9029,77.679,77.695,20041.0
2015-08-03 11:15:00,97.16,97.21,97.01,97.04,32541.0,77.703,77.7429,77.583,77.607,32541.0
2015-08-03 11:20:00,97.03,97.16,97.02,97.12,26788.0,77.599,77.703,77.591,77.671,26788.0
2015-08-03 11:25:00,97.13,97.15,96.99,97.01,29873.0,77.679,77.695,77.567,77.583,29873.0
2015-08-03 11:30:00,97.01,97.12,97.0,97.05,35413.0,77.583,77.671,77.575,77.615,35413.0
2015-08-03 11:35:00,97.05,97.05,96.76,96.8,34915.0,77.615,77.615,77.3831,77.4151,34915.0
2015-08-03 11:40:00,96.79,96.95,96.79,96.94,15196.0,77.4071,77.535,77.4071,77.527,15196.0
2015-08-03 11:45:00,96.95,96.95,96.7,96.72,36790.0,77.535,77.535,77.3351,77.3511,36790.0
2015-08-03 11:50:00,96.72,96.83,96.69,96.83,25950.0,77.3511,77.439,77.3271,77.439,25950.0
2015-08-03 11:55:00,96.83,96.83,96.68,96.69,19551.0,77.439,77.439,77.3191,77.3271,19551.0
2015-08-03 12:00:00,96.69,96.73,96.66,96.68,24518.0,77.3271,77.3591,77.3031,77.3191,24518.0
2015-08-03 12:05:00,96.68,96.7,96.52,96.54,36866.0,77.3191,77.3351,77.1911,77.2071,36866.0
2015-08-03 12:10:00,96.53,96.81,96.38,96.79,97449.0,77.1991,77.423,77.0792,77.4071,97449.0
2015-08-03 12:15:00,96.77,96.8,96.59,96.59,35991.0,77.3911,77.4151,77.2471,77.2471,35991.0
2015-08-03 12:20:00,96.6,96.61,96.52,96.6,25711.0,77.2551,77.2631,77.1911,77.2551,25711.0
2015-08-03 12:25:00,96.61,96.72,96.56,96.59,32659.0,77.2631,77.3511,77.2231,77.2471,32659.0
2015-08-03 12:30:00,96.59,96.59,96.37,96.42,44332.0,77.2471,77.2471,77.0712,77.1111,44332.0
2015-08-03 12:35:00,96.44,96.58,96.38,96.49,29753.0,77.1271,77.2391,77.0792,77.1671,29753.0
2015-08-03 12:40:00,96.5,96.54,96.45,96.52,77074.0,77.1751,77.2071,77.1351,77.1911,77074.0
2015-08-03 12:45:00,96.51,96.54,96.38,96.4,54964.0,77.1831,77.2071,77.0792,77.0952,54964.0
2015-08-03 12:50:00,96.39,96.48,96.28,96.28,39654.0,77.0872,77.1591,76.9992,76.9992,39654.0
2015-08-03 12:55:00,96.28,96.35,96.15,96.2,68476.0,76.9992,77.0552,76.8952,76.9352,68476.0
2015-08-03 13:00:00,96.18,96.33,96.15,96.23,27437.0,76.9192,77.0392,76.8952,76.9592,27437.0
2015-08-03 13:05:00,96.23,96.27,96.08,96.1,30882.0,76.9592,76.9912,76.8392,76.8552,30882.0
2015-08-03 13:10:00,96.12,96.26,96.05,96.23,15807.0,76.8712,76.9832,76.8152,76.9592,15807.0
2015-08-03 13:15:00,96.24,96.27,96.19,96.23,13177.0,76.9672,76.9912,76.9272,76.9592,13177.0
2015-08-03 13:20:00,96.21,96.24,96.03,96.1,35210.0,76.9432,76.9672,76.7993,76.8552,35210.0
2015-08-03 13:25:00,96.1,96.12,96.0,96.1,43065.0,76.8552,76.8712,76.7753,76.8552,43065.0
2015-08-03 13:30:00,96.09,96.23,96.07,96.2,47793.0,76.8472,76.9592,76.8312,76.9352,47793.0
2015-08-03 13:35:00,96.16,96.2,96.08,96.17,115310.0,76.9032,76.9352,76.8392,76.9112,115310.0
2015-08-03 13:40:00,96.18,96.25,96.15,96.2,34822.0,76.9192,76.9752,76.8952,76.9352,34822.0
2015-08-03 13:45:00,96.19,96.32,96.15,96.32,29059.0,76.9272,77.0312,76.8952,77.0312,29059.0
2015-08-03 13:50:00,96.31,96.31,96.16,96.17,19245.0,77.0232,77.0232,76.9032,76.9112,19245.0
2015-08-03 13:55:00,96.17,96.23,96.11,96.22,57104.0,76.9112,76.9592,76.8632,76.9512,57104.0
2015-08-03 14:00:00,96.23,96.25,96.15,96.22,28485.0,76.9592,76.9752,76.8952,76.9512,28485.0
2015-08-03 14:05:00,96.22,96.22,96.06,96.06,55293.0,76.9512,76.9512,76.8232,76.8232,55293.0
2015-08-03 14:10:00,96.06,96.08,95.96,95.99,58146.0,76.8232,76.8392,76.7433,76.7673,58146.0
2015-08-03 14:15:00,96.0,96.17,95.99,96.11,34019.0,76.7753,76.9112,76.7673,76.8632,34019.0
2015-08-03 14:20:00,96.11,96.13,96.0,96.04,35101.0,76.8632,76.8792,76.7753,76.8072,35101.0
2015-08-03 14:25:00,96.04,96.05,95.96,96.01,49194.0,76.8072,76.8152,76.7433,76.7833,49194.0
2015-08-03 14:30:00,96.02,96.13,95.99,96.1,52817.0,76.7913,76.8792,76.7673,76.8552,52817.0
2015-08-03 14:35:00,96.09,96.16,96.03,96.16,40538.0,76.8472,76.9032,76.7993,76.9032,40538.0
2015-08-03 14:40:00,96.15,96.19,96.12,96.15,91684.0,76.8952,76.9272,76.8712,76.8952,91684.0
2015-08-03 14:45:00,96.15,96.16,96.05,96.06,49579.0,76.8952,76.9032,76.8152,76.8232,49579.0
2015-08-03 14:50:00,96.06,96.13,96.03,96.07,32727.0,76.8232,76.8792,76.7993,76.8312,32727.0
2015-08-03 14:55:00,96.06,96.11,96.02,96.11,66207.0,76.8232,76.8632,76.7913,76.8632,66207.0
2015-08-03 15:00:00,96.11,96.14,96.07,96.12,52435.0,76.8632,76.8872,76.8312,76.8712,52435.0
2015-08-03 15:05:00,96.12,96.23,96.1,96.22,43332.0,76.8712,76.9592,76.8552,76.9512,43332.0
2015-08-03 15:10:00,96.21,96.21,96.12,96.15,47042.0,76.9432,76.9432,76.8712,76.8952,47042.0
2015-08-03 15:15:00,96.14,96.2,96.11,96.15,47838.0,76.8872,76.9352,76.8632,76.8952,47838.0
2015-08-03 15:20:00,96.16,96.24,96.12,96.17,44511.0,76.9032,76.9672,76.8712,76.9112,44511.0
2015-08-03 15:25:00,96.2,96.23,96.12,96.18,59900.0,76.9352,76.9592,76.8712,76.9192,59900.0
2015-08-03 15:30:00,96.19,96.29,96.18,96.22,45844.0,76.9272,77.0072,76.9192,76.9512,45844.0
2015-08-03 15:35:00,96.23,96.36,96.23,96.32,56512.0,76.9592,77.0632,76.9592,77.0312,56512.0
2015-08-03 15:40:00,96.33,96.54,96.31,96.47,87255.0,77.0392,77.2071,77.0232,77.1511,87255.0
2015-08-03 15:45:00,96.47,96.53,96.33,96.34,90789.0,77.1511,77.1991,77.0392,77.0472,90789.0
2015-08-03 15:50:00,96.34,96.38,96.27,96.28,98658.0,77.0472,77.0792,76.9912,76.9992,98658.0
2015-08-03 15:55:00,96.28,96.48,96.27,96.47,243920.0,76.9992,77.1591,76.9912,77.1511,243920.0
2015-08-04 09:30:00,96.39,96.39,95.85,96.12,128000.0,77.0872,77.0872,76.6553,76.8712,128000.0
2015-08-04 09:35:00,96.16,96.79,95.98,96.15,86836.0,76.9032,77.4071,76.7593,76.8952,86836.0
2015-08-04 09:40:00,96.07,96.34,96.02,96.32,56335.0,76.8312,77.0472,76.7913,77.0312,56335.0
2015-08-04 09:45:00,96.3,96.41,96.12,96.34,105678.0,77.0152,77.1032,76.8712,77.0472,105678.0
2015-08-04 09:50:00,96.33,96.39,96.19,96.26,135395.0,77.0392,77.0872,76.9272,76.9832,135395.0
2015-08-04 09:55:00,96.25,96.37,96.21,96.24,90533.0,76.9752,77.0712,76.9432,76.9672,90533.0
2015-08-04 10:00:00,96.27,96.59,96.19,96.32,85523.0,76.9912,77.2471,76.9272,77.0312,85523.0
2015-08-04 10:05:00,96.32,96.58,96.27,96.45,98050.0,77.0312,77.2391,76.9912,77.1351,98050.0
2015-08-04 10:10:00,96.46,96.59,96.27,96.56,56656.0,77.1431,77.2471,76.9912,77.2231,56656.0
2015-08-04 10:15:00,96.55,96.56,96.3,96.44,56172.0,77.2151,77.2231,77.0152,77.1271,56172.0
2015-08-04 10:20:00,96.42,96.52,96.23,96.24,42255.0,77.1111,77.1911,76.9592,76.9672,42255.0
2015-08-04 10:25:00,96.24,96.4,96.14,96.35,46378.0,76.9672,77.0952,76.8872,77.0552,46378.0
2015-08-04 10:30:00,96.35,96.38,96.2,96.26,50893.0,77.0552,77.0792,76.9352,76.9832,50893.0
2015-08-04 10:35:00,96.26,96.31,96.06,96.07,35953.0,76.9832,77.0232,76.8232,76.8312,35953.0
2015-08-04 10:40:00,96.08,96.17,96.05,96.08,23656.0,76.8392,76.9112,76.8152,76.8392,23656.0
2015-08-04 10:45:00,96.08,96.28,96.04,96.15,50642.0,76.8392,76.9992,76.8072,76.8952,50642.0
2015-08-04 10:50:00,96.15,96.19,96.12,96.13,47663.0,76.8952,76.9272,76.8712,76.8792,47663.0
2015-08-04 10:55:00,96.14,96.2,96.02,96.1,87204.0,76.8872,76.9352,76.7913,76.8552,87204.0
2015-08-04 11:00:00,96.13,96.2,96.09,96.11,48160.0,76.8792,76.9352,76.8472,76.8632,48160.0
2015-08-04 11:05:00,96.11,96.2,96.1,96.12,36025.0,76.8632,76.9352,76.8552,76.8712,36025.0
2015-08-04 11:10:00,96.12,96.23,96.1,96.18,74172.0,76.8712,76.9592,76.8552,76.9192,74172.0
2015-08-04 11:15:00,96.19,96.19,96.09,96.14,145712.0,76.9272,76.9272,76.8472,76.8872,145712.0
2015-08-04 11:20:00,96.14,96.17,96.04,96.06,86049.0,76.8872,76.9112,76.8072,76.8232,86049.0
2015-08-04 11:25:00,96.07,96.13,95.97,96.02,64493.0,76.8312,76.8792,76.7513,76.7913,64493.0
2015-08-04 11:30:00,96.01,96.22,95.95,96.04,79757.0,76.7833,76.9512,76.7353,76.8072,79757.0
2015-08-04 11:35:00,96.02,96.02,95.78,95.79,71239.0,76.7913,76.7913,76.5993,76.6073,71239.0
2015-08-04 11:40:00,95.81,95.97,95.8,95.94,35953.0,76.6233,76.7513,76.6153,76.7273,35953.0
2015-08-04 11:45:00,95.92,95.92,95.75,95.77,73860.0,76.7113,76.7113,76.5753,76.5913,73860.0
2015-08-04 11:50:00,95.76,95.85,95.73,95.79,83282.0,76.5833,76.6553,76.5593,76.6073,83282.0
2015-08-04 11:55:00,95.79,95.83,95.73,95.81,76137.0,76.6073,76.6393,76.5593,76.6233,76137.0
2015-08-04 12:00:00,95.8,95.93,95.8,95.84,41548.0,76.6153,76.7193,76.6153,76.6473,41548.0
2015-08-04 12:05:00,95.85,95.98,95.81,95.88,63980.0,76.6553,76.7593,76.6233,76.6793,63980.0
2015-08-04 12:10:00,95.9,95.94,95.84,95.89,78146.0,76.6953,76.7273,76.6473,76.6873,78146.0
2015-08-04 12:15:00,95.9,95.91,95.73,95.76,40766.0,76.6953,76.7033,76.5593,76.5833,40766.0
2015-08-04 12:20:00,95.76,95.76,95.58,95.6,53442.0,76.5833,76.5833,76.4394,76.4554,53442.0
2015-08-04 12:25:00,95.61,95.7,95.59,95.59,48674.0,76.4634,76.5353,76.4474,76.4474,48674.0
2015-08-04 12:30:00,95.61,95.61,95.47,95.49,60768.0,76.4634,76.4634,76.3514,76.3674,60768.0
2015-08-04 12:35:00,95.5,95.52,95.35,95.41,70993.0,76.3754,76.3914,76.2554,76.3034,70993.0
2015-08-04 12:40:00,95.4,95.41,95.14,95.19,90111.0,76.2954,76.3034,76.0875,76.1275,90111.0
2015-08-04 12:45:00,95.2,95.21,95.05,95.19,121394.0,76.1355,76.1435,76.0155,76.1275,121394.0
2015-08-04 12:50:00,95.15,95.5,95.13,95.5,29145.0,76.0955,76.3754,76.0795,76.3754,29145.0
2015-08-04 12:55:00,95.49,95.49,95.32,95.4,46705.0,76.3674,76.3674,76.2314,76.2954,46705.0
2015-08-04 13:00:00,95.38,95.38,95.22,95.22,54706.0,76.2794,76.2794,76.1515,76.1515,54706.0
2015-08-04 13:05:00,95.22,95.3,95.08,95.26,63539.0,76.1515,76.2154,76.0395,76.1834,63539.0
2015-08-04 13:10:00,95.25,95.31,95.17,95.31,56808.0,76.1755,76.2234,76.1115,76.2234,56808.0
2015-08-04 13:15:00,95.33,95.47,95.31,95.31,24960.0,76.2394,76.3514,76.2234,76.2234,24960.0
2015-08-04 13:20:00,95.31,95.31,95.24,95.3,23725.0,76.2234,76.2234,76.1675,76.2154,23725.0
2015-08-04 13:25:00,95.3,95.35,95.23,95.26,45174.0,76.2154,76.2554,76.1595,76.1834,45174.0
2015-08-04 13:30:00,95.26,95.47,95.25,95.41,51210.0,76.1834,76.3514,76.1755,76.3034,51210.0
2015-08-04 13:35:00,95.41,95.45,95.32,95.33,72477.0,76.3034,76.3354,76.2314,76.2394,72477.0
2015-08-04 13:40:00,95.35,95.39,95.29,95.32,63491.0,76.2554,76.2874,76.2074,76.2314,63491.0
2015-08-04 13:45:00,95.33,95.37,95.24,95.25,65868.0,76.2394,76.2714,76.1675,76.1755,65868.0
2015-08-04 13:50:00,95.24,95.28,95.0,95.1,87874.0,76.1675,76.1994,75.9755,76.0555,87874.0
2015-08-04 13:55:00,95.11,95.13,95.0,95.02,39244.0,76.0635,76.0795,75.9755,75.9915,39244.0
2015-08-04 14:00:00,95.02,95.13,95.0,95.08,42669.0,75.9915,76.0795,75.9755,76.0395,42669.0
2015-08-04 14:05:00,95.07,95.21,95.01,95.03,39933.0,76.0315,76.1435,75.9835,75.9995,39933.0
2015-08-04 14:10:00,95.02,95.06,94.99,95.0,51895.0,75.9915,76.0235,75.9675,75.9755,51895.0
2015-08-04 14:15:00,95.0,95.09,94.97,95.09,107555.0,75.9755,76.0475,75.9515,76.0475,107555.0
2015-08-04 14:20:00,95.12,95.2,95.06,95.14,34458.0,76.0715,76.1355,76.0235,76.0875,34458.0
2015-08-04 14:25:00,95.14,95.22,95.12,95.18,33096.0,76.0875,76.1515,76.0715,76.1195,33096.0
2015-08-04 14:30:00,95.17,95.2,95.03,95.05,38412.0,76.1115,76.1355,75.9995,76.0155,38412.0
2015-08-04 14:35:00,95.04,95.35,95.04,95.35,30178.0,76.0075,76.2554,76.0075,76.2554,30178.0
2015-08-04 14:40:00,95.35,95.4,95.28,95.39,55324.0,76.2554,76.2954,76.1994,76.2874,55324.0
2015-08-04 14:45:00,95.37,95.49,95.35,95.49,65960.0,76.2714,76.3674,76.2554,76.3674,65960.0
2015-08-04 14:50:00,95.49,95.51,95.43,95.47,34092.0,76.3674,76.3834,76.3194,76.3514,34092.0
2015-08-04 14:55:00,95.45,95.45,95.35,95.42,81477.0,76.3354,76.3354,76.2554,76.3114,81477.0
2015-08-04 15:00:00,95.42,95.5,95.36,95.42,61979.0,76.3114,76.3754,76.2634,76.3114,61979.0
2015-08-04 15:05:00,95.42,95.52,95.39,95.5,55544.0,76.3114,76.3914,76.2874,76.3754,55544.0
2015-08-04 15:10:00,95.5,95.56,95.47,95.52,62337.0,76.3754,76.4234,76.3514,76.3914,62337.0
2015-08-04 15:15:00,95.53,95.58,95.47,95.56,63774.0,76.3994,76.4394,76.3514,76.4234,63774.0
2015-08-04 15:20:00,95.57,95.7,95.52,95.7,66799.0,76.4314,76.5353,76.3914,76.5353,66799.0
2015-08-04 15:25:00,95.7,95.74,95.65,95.71,51876.0,76.5353,76.5673,76.4953,76.5433,51876.0
2015-08-04 15:30:00,95.7,95.74,95.66,95.71,51761.0,76.5353,76.5673,76.5033,76.5433,51761.0
2015-08-04 15:35:00,95.71,95.72,95.6,95.61,61483.0,76.5433,76.5513,76.4554,76.4634,61483.0
2015-08-04 15:40:00,95.61,95.73,95.57,95.61,92612.0,76.4634,76.5593,76.4314,76.4634,92612.0
2015-08-04 15:45:00,95.61,95.65,95.54,95.58,64717.0,76.4634,76.4953,76.4074,76.4394,64717.0
2015-08-04 15:50:00,95.58,95.66,95.56,95.6,118296.0,76.4394,76.5033,76.4234,76.4554,118296.0
2015-08-04 15:55:00,95.6,95.74,95.52,95.7,160522.0,76.4554,76.5673,76.3914,76.5353,160522.0
2015-08-05 09:30:00,96.4,96.98,96.35,96.59,104885.0,77.0952,77.559,77.0552,77.2471,104885.0
2015-08-05 09:35:00,96.65,96.69,96.31,96.48,60102.0,77.2951,77.3271,77.0232,77.1591,60102.0
2015-08-05 09:40:00,96.48,96.95,96.44,96.86,52201.0,77.1591,77.535,77.1271,77.463,52201.0
2015-08-05 09:45:00,96.9,96.92,96.65,96.74,59310.0,77.495,77.511,77.2951,77.3671,59310.0
2015-08-05 09:50:00,96.75,96.87,96.63,96.8,84880.0,77.3751,77.471,77.2791,77.4151,84880.0
2015-08-05 09:55:00,96.8,96.84,96.43,96.56,57074.0,77.4151,77.447,77.1191,77.2231,57074.0
2015-08-05 10:00:00,96.58,96.61,96.27,96.27,42579.0,77.2391,77.2631,76.9912,76.9912,42579.0
2015-08-05 10:05:00,96.31,96.4,96.0,96.0,81144.0,77.0232,77.0952,76.7753,76.7753,81144.0
2015-08-05 10:10:00,96.02,96.38,95.95,96.23,69900.0,76.7913,77.0792,76.7353,76.9592,69900.0
2015-08-05 10:15:00,96.23,96.34,96.08,96.13,30319.0,76.9592,77.0472,76.8392,76.8792,30319.0
2015-08-05 10:20:00,96.13,96.3,96.04,96.14,67071.0,76.8792,77.0152,76.8072,76.8872,67071.0
2015-08-05 10:25:00,96.15,96.23,96.08,96.2,72923.0,76.8952,76.9592,76.8392,76.9352,72923.0
2015-08-05 10:30:00,96.21,96.23,96.11,96.11,92592.0,76.9432,76.9592,76.8632,76.8632,92592.0
2015-08-05 10:35:00,96.1,96.12,95.83,95.85,119963.0,76.8552,76.8712,76.6393,76.6553,119963.0
2015-08-05 10:40:00,95.86,96.03,95.75,95.77,54240.0,76.6633,76.7993,76.5753,76.5913,54240.0
2015-08-05 10:45:00,95.79,95.95,95.71,95.94,66064.0,76.6073,76.7353,76.5433,76.7273,66064.0
2015-08-05 10:50:00,95.94,96.04,95.82,95.92,55586.0,76.7273,76.8072,76.6313,76.7113,55586.0
2015-08-05 10:55:00,95.93,96.05,95.86,95.92,32445.0,76.7193,76.8152,76.6633,76.7113,32445.0
2015-08-05 11:00:00,95.94,96.01,95.89,95.91,45114.0,76.7273,76.7833,76.6873,76.7033,45114.0
2015-08-05 11:05:00,95.94,96.03,95.93,95.96,59555.0,76.7273,76.7993,76.7193,76.7433,59555.0
2015-08-05 11:10:00,95.96,96.0,95.81,95.89,39589.0,76.7433,76.7753,76.6233,76.6873,39589.0
2015-08-05 11:15:00,95.88,95.98,95.85,95.96,22950.0,76.6793,76.7593,76.6553,76.7433,22950.0
2015-08-05 11:20:00,95.99,96.0,95.89,95.89,46124.0,76.7673,76.7753,76.6873,76.6873,46124.0
2015-08-05 11:25:00,95.89,95.98,95.88,95.97,32496.0,76.6873,76.7593,76.6793,76.7513,32496.0
2015-08-05 11:30:00,95.98,95.99,95.87,95.88,28680.0,76.7593,76.7673,76.6713,76.6793,28680.0
2015-08-05 11:35:00,95.86,95.91,95.74,95.78,30659.0,76.6633,76.7033,76.5673,76.5993,30659.0
2015-08-05 11:40:00,95.79,95.8,95.64,95.65,28488.0,76.6073,76.6153,76.4874,76.4953,28488.0
2015-08-05 11:45:00,95.62,95.69,95.52,95.63,27688.0,76.4714,76.5273,76.3914,76.4794,27688.0
2015-08-05 11:50:00,95.64,95.69,95.42,95.53,46600.0,76.4874,76.5273,76.3114,76.3994,46600.0
2015-08-05 11:55:00,95.53,95.59,95.36,95.43,36383.0,76.3994,76.4474,76.2634,76.3194,36383.0
2015-08-05 12:00:00,95.41,95.43,95.25,95.38,46835.0,76.3034,76.3194,76.1755,76.2794,46835.0
2015-08-05 12:05:00,95.37,95.52,95.37,95.44,27113.0,76.2714,76.3914,76.2714,76.3274,27113.0
2015-08-05 12:10:00,95.44,95.55,95.39,95.39,27986.0,76.3274,76.4154,76.2874,76.2874,27986.0
2015-08-05 12:15:00,95.38,95.39,95.13,95.19,48419.0,76.2794,76.2874,76.0795,76.1275,48419.0
2015-08-05 12:20:00,95.17,95.19,95.11,95.14,49809.0,76.1115,76.1275,76.0635,76.0875,49809.0
2015-08-05 12:25:00,95.12,95.26,95.08,95.26,35961.0,76.0715,76.1834,76.0395,76.1834,35961.0
2015-08-05 12:30:00,95.25,95.41,95.2,95.41,37657.0,76.1755,76.3034,76.1355,76.3034,37657.0
2015-08-05 12:35:00,95.41,95.47,95.36,95.37,36359.0,76.3034,76.3514,76.2634,76.2714,36359.0
2015-08-05 12:40:00,95.37,95.4,95.2,95.21,41988.0,76.2714,76.2954,76.1355,76.1435,41988.0
2015-08-05 12:45:00,95.2,95.3,95.16,95.17,37467.0,76.1355,76.2154,76.1035,76.1115,37467.0
2015-08-05 12:50:00,95.18,95.26,95.15,95.2,29941.0,76.1195,76.1834,76.0955,76.1355,29941.0
2015-08-05 12:55:00,95.2,95.45,95.19,95.43,62029.0,76.1355,76.3354,76.1275,76.3194,62029.0
2015-08-05 13:00:00,95.46,95.46,95.34,95.35,30287.0,76.3434,76.3434,76.2474,76.2554,30287.0
2015-08-05 13:05:00,95.36,95.51,95.36,95.44,31989.0,76.2634,76.3834,76.2634,76.3274,31989.0
2015-08-05 13:10:00,95.43,95.48,95.33,95.35,50414.0,76.3194,76.3594,76.2394,76.2554,50414.0
2015-08-05 13:15:00,95.35,95.36,95.22,95.27,29137.0,76.2554,76.2634,76.1515,76.1914,29137.0
2015-08-05 13:20:00,95.28,95.31,95.18,95.27,34951.0,76.1994,76.2234,76.1195,76.1914,34951.0
2015-08-05 13:25:00,95.28,95.29,95.17,95.23,53232.0,76.1994,76.2074,76.1115,76.1595,53232.0
2015-08-05 13:30:00,95.24,95.27,95.17,95.19,31881.0,76.1675,76.1914,76.1115,76.1275,31881.0
2015-08-05 13:35:00,95.19,95.27,95.18,95.21,29223.0,76.1275,76.1914,76.1195,76.1435,29223.0
2015-08-05 13:40:00,95.21,95.29,95.2,95.22,52650.0,76.1435,76.2074,76.1355,76.1515,52650.0
2015-08-05 13:45:00,95.23,95.23,95.16,95.16,44407.0,76.1595,76.1595,76.1035,76.1035,44407.0
2015-08-05 13:50:00,95.17,95.25,95.15,95.2,26509.0,76.1115,76.1755,76.0955,76.1355,26509.0
2015-08-05 13:55:00,95.21,95.3,95.2,95.3,44936.0,76.1435,76.2154,76.1355,76.2154,44936.0
2015-08-05 14:00:00,95.29,95.42,95.26,95.38,22978.0,76.2074,76.3114,76.1834,76.2794,22978.0
2015-08-05 14:05:00,95.36,95.47,95.36,95.44,27733.0,76.2634,76.3514,76.2634,76.3274,27733.0
2015-08-05 14:10:00,95.46,95.47,95.41,95.42,28044.0,76.3434,76.3514,76.3034,76.3114,28044.0
2015-08-05 14:15:00,95.41,95.44,95.37,95.44,20682.0,76.3034,76.3274,76.2714,76.3274,20682.0
2015-08-05 14:20:00,95.43,95.44,95.35,95.38,35205.0,76.3194,76.3274,76.2554,76.2794,35205.0
2015-08-05 14:25:00,95.37,95.39,95.31,95.34,38010.0,76.2714,76.2874,76.2234,76.2474,38010.0
2015-08-05 14:30:00,95.34,95.38,95.33,95.34,34384.0,76.2474,76.2794,76.2394,76.2474,34384.0
2015-08-05 14:35:00,95.33,95.34,95.28,95.31,29916.0,76.2394,76.2474,76.1994,76.2234,29916.0
2015-08-05 14:40:00,95.3,95.31,95.19,95.26,45953.0,76.2154,76.2234,76.1275,76.1834,45953.0
2015-08-05 14:45:00,95.25,95.32,95.2,95.26,47749.0,76.1755,76.2314,76.1355,76.1834,47749.0
2015-08-05 14:50:00,95.25,95.28,95.2,95.22,54955.0,76.1755,76.1994,76.1355,76.1515,54955.0
2015-08-05 14:55:00,95.22,95.25,95.14,95.18,41471.0,76.1515,76.1755,76.0875,76.1195,41471.0
2015-08-05 15:00:00,95.19,95.31,95.19,95.3,31156.0,76.1275,76.2234,76.1275,76.2154,31156.0
2015-08-05 15:05:00,95.31,95.39,95.25,95.25,41388.0,76.2234,76.2874,76.1755,76.1755,41388.0
2015-08-05 15:10:00,95.26,95.36,95.21,95.22,59428.0,76.1834,76.2634,76.1435,76.1515,59428.0
2015-08-05 15:15:00,95.21,95.25,95.17,95.18,63449.0,76.1435,76.1755,76.1115,76.1195,63449.0
2015-08-05 15:20:00,95.17,95.24,95.16,95.2,58343.0,76.1115,76.1675,76.1035,76.1355,58343.0
2015-08-05 15:25:00,95.2,95.27,95.15,95.2,63428.0,76.1355,76.1914,76.0955,76.1355,63428.0
2015-08-05 15:30:00,95.19,95.22,95.07,95.08,59851.0,76.1275,76.1515,76.0315,76.0395,59851.0
2015-08-05 15:35:00,95.08,95.12,95.02,95.07,60763.0,76.0395,76.0715,75.9915,76.0315,60763.0
2015-08-05 15:40:00,95.07,95.08,94.99,95.01,95191.0,76.0315,76.0395,75.9675,75.9835,95191.0
2015-08-05 15:45:00,95.01,95.05,94.99,95.01,93927.0,75.9835,76.0155,75.9675,75.9835,93927.0
2015-08-05 15:50:00,95.0,95.03,94.98,95.02,120534.0,75.9755,75.9995,75.9595,75.9915,120534.0
2015-08-05 15:55:00,95.02,95.08,94.99,95.06,199794.0,75.9915,76.0395,75.9675,76.0235,199794.0
2015-08-06 09:30:00,95.18,95.26,94.89,94.91,92688.0,76.1195,76.1834,75.8875,75.9035,92688.0
2015-08-06 09:35:00,94.91,94.94,94.03,94.07,197267.0,75.9035,75.9275,75.1998,75.2318,197267.0
2015-08-06 09:40:00,94.07,94.77,93.87,94.43,84585.0,75.2318,75.7916,75.0718,75.5197,84585.0
2015-08-06 09:45:00,94.43,94.64,94.18,94.53,148384.0,75.5197,75.6876,75.3197,75.5996,148384.0
2015-08-06 09:50:00,94.56,94.8,94.54,94.69,131072.0,75.6236,75.8156,75.6076,75.7276,131072.0
2015-08-06 09:55:00,94.68,94.92,94.61,94.77,40468.0,75.7196,75.9115,75.6636,75.7916,40468.0
2015-08-06 10:00:00,94.76,94.85,94.65,94.82,29675.0,75.7836,75.8556,75.6956,75.8316,29675.0
2015-08-06 10:05:00,94.84,95.0,94.79,94.97,171279.0,75.8476,75.9755,75.8076,75.9515,171279.0
2015-08-06 10:10:00,94.96,95.15,94.95,95.03,50622.0,75.9435,76.0955,75.9355,75.9995,50622.0
2015-08-06 10:15:00,95.04,95.08,94.94,95.0,42795.0,76.0075,76.0395,75.9275,75.9755,42795.0
2015-08-06 10:20:00,94.98,95.12,94.93,95.12,53523.0,75.9595,76.0715,75.9195,76.0715,53523.0
2015-08-06 10:25:00,95.1,95.23,95.0,95.0,50611.0,76.0555,76.1595,75.9755,75.9755,50611.0
2015-08-06 10:30:00,95.01,95.19,94.98,95.19,59393.0,75.9835,76.1275,75.9595,76.1275,59393.0
2015-08-06 10:35:00,95.2,95.22,95.09,95.15,34683.0,76.1355,76.1515,76.0475,76.0955,34683.0
2015-08-06 10:40:00,95.12,95.13,94.98,95.13,47509.0,76.0715,76.0795,75.9595,76.0795,47509.0
2015-08-06 10:45:00,95.13,95.14,95.02,95.07,48174.0,76.0795,76.0875,75.9915,76.0315,48174.0
2015-08-06 10:50:00,95.07,95.12,94.97,95.02,30505.0,76.0315,76.0715,75.9515,75.9915,30505.0
2015-08-06 10:55:00,95.01,95.04,94.91,95.03,124441.0,75.9835,76.0075,75.9035,75.9995,124441.0
2015-08-06 11:00:00,95.03,95.11,94.97,95.05,39490.0,75.9995,76.0635,75.9515,76.0155,39490.0
2015-08-06 11:05:00,95.04,95.07,94.97,94.98,28321.0,76.0075,76.0315,75.9515,75.9595,28321.0
2015-08-06 11:10:00,94.97,95.04,94.86,94.87,62144.0,75.9515,76.0075,75.8636,75.8715,62144.0
2015-08-06 11:15:00,94.9,94.99,94.86,94.86,31419.0,75.8955,75.9675,75.8636,75.8636,31419.0
2015-08-06 11:20:00,94.86,94.89,94.73,94.78,40185.0,75.8636,75.8875,75.7596,75.7996,40185.0
2015-08-06 11:25:00,94.75,94.85,94.7,94.7,32353.0,75.7756,75.8556,75.7356,75.7356,32353.0
2015-08-06 11:30:00,94.71,94.73,94.63,94.69,43346.0,75.7436,75.7596,75.6796,75.7276,43346.0
2015-08-06 11:35:00,94.69,94.7,94.49,94.54,45209.0,75.7276,75.7356,75.5676,75.6076,45209.0
2015-08-06 11:40:00,94.52,94.71,94.48,94.65,55844.0,75.5916,75.7436,75.5596,75.6956,55844.0
2015-08-06 11:45:00,94.65,94.73,94.55,94.73,35044.0,75.6956,75.7596,75.6156,75.7596,35044.0
2015-08-06 11:50:00,94.71,94.73,94.65,94.67,104112.0,75.7436,75.7596,75.6956,75.7116,104112.0
2015-08-06 11:55:00,94.66,94.72,94.64,94.67,47119.0,75.7036,75.7516,75.6876,75.7116,47119.0
2015-08-06 12:00:00,94.66,94.69,94.49,94.51,40997.0,75.7036,75.7276,75.5676,75.5836,40997.0
2015-08-06 12:05:00,94.5,94.54,94.41,94.44,27543.0,75.5756,75.6076,75.5037,75.5277,27543.0
2015-08-06 12:10:00,94.44,94.44,94.29,94.38,37102.0,75.5277,75.5277,75.4077,75.4797,37102.0
2015-08-06 12:15:00,94.38,94.41,94.16,94.18,44506.0,75.4797,75.5037,75.3037,75.3197,44506.0
2015-08-06 12:20:00,94.18,94.18,93.96,94.01,46512.0,75.3197,75.3197,75.1438,75.1838,46512.0
2015-08-06 12:25:00,94.01,94.13,93.88,93.9,74229.0,75.1838,75.2797,75.0798,75.0958,74229.0
2015-08-06 12:30:00,93.92,94.05,93.89,94.0,46627.0,75.1118,75.2158,75.0878,75.1758,46627.0
2015-08-06 12:35:00,94.01,94.08,93.94,93.97,62832.0,75.1838,75.2398,75.1278,75.1518,62832.0
2015-08-06 12:40:00,94.0,94.09,93.91,94.02,38780.0,75.1758,75.2478,75.1038,75.1918,38780.0
2015-08-06 12:45:00,94.02,94.04,93.88,93.98,47706.0,75.1918,75.2078,75.0798,75.1598,47706.0
2015-08-06 12:50:00,93.98,93.99,93.89,93.97,42599.0,75.1598,75.1678,75.0878,75.1518,42599.0
2015-08-06 12:55:00,93.96,93.96,93.77,93.81,55199.0,75.1438,75.1438,74.9918,75.0238,55199.0
2015-08-06 13:00:00,93.81,94.0,93.75,93.94,86172.0,75.0238,75.1758,74.9758,75.1278,86172.0
2015-08-06 13:05:00,93.95,94.07,93.89,93.91,46639.0,75.1358,75.2318,75.0878,75.1038,46639.0
2015-08-06 13:10:00,93.92,94.27,93.81,94.24,77589.0,75.1118,75.3917,75.0238,75.3677,77589.0
2015-08-06 13:15:00,94.25,94.25,94.1,94.12,43827.0,75.3757,75.3757,75.2557,75.2717,43827.0
2015-08-06 13:20:00,94.11,94.21,94.06,94.12,33894.0,75.2637,75.3437,75.2238,75.2717,33894.0
2015-08-06 13:25:00,94.11,94.19,94.04,94.17,37185.0,75.2637,75.3277,75.2078,75.3117,37185.0
2015-08-06 13:30:00,94.17,94.18,94.05,94.06,42110.0,75.3117,75.3197,75.2158,75.2238,42110.0
2015-08-06 13:35:00,94.05,94.1,93.99,94.03,27302.0,75.2158,75.2557,75.1678,75.1998,27302.0
2015-08-06 13:40:00,94.03,94.2,94.02,94.15,36585.0,75.1998,75.3357,75.1918,75.2957,36585.0
2015-08-06 13:45:00,94.16,94.2,94.01,94.03,63055.0,75.3037,75.3357,75.1838,75.1998,63055.0
2015-08-06 13:50:00,94.03,94.13,94.01,94.07,42297.0,75.1998,75.2797,75.1838,75.2318,42297.0
2015-08-06 13:55:00,94.09,94.12,94.02,94.03,30705.0,75.2478,75.2717,75.1918,75.1998,30705.0
2015-08-06 14:00:00,94.04,94.11,93.9,93.94,60430.0,75.2078,75.2637,75.0958,75.1278,60430.0
2015-08-06 14:05:00,93.95,94.08,93.95,94.07,33860.0,75.1358,75.2398,75.1358,75.2318,33860.0
2015-08-06 14:10:00,94.06,94.22,94.03,94.14,61483.0,75.2238,75.3517,75.1998,75.2877,61483.0
2015-08-06 14:15:00,94.14,94.16,94.01,94.03,34989.0,75.2877,75.3037,75.1838,75.1998,34989.0
2015-08-06 14:20:00,94.04,94.06,93.95,94.0,48100.0,75.2078,75.2238,75.1358,75.1758,48100.0
2015-08-06 14:25:00,93.98,94.02,93.91,94.0,63416.0,75.1598,75.1918,75.1038,75.1758,63416.0
2015-08-06 14:30:00,94.0,94.02,93.91,93.91,57084.0,75.1758,75.1918,75.1038,75.1038,57084.0
2015-08-06 14:35:00,93.9,93.99,93.88,93.92,37289.0,75.0958,75.1678,75.0798,75.1118,37289.0
2015-08-06 14:40:00,93.94,94.0,93.89,93.95,43914.0,75.1278,75.1758,75.0878,75.1358,43914.0
2015-08-06 14:45:00,93.95,93.99,93.85,93.99,38962.0,75.1358,75.1678,75.0558,75.1678,38962.0
2015-08-06 14:50:00,93.99,94.01,93.86,93.87,48303.0,75.1678,75.1838,75.0638,75.0718,48303.0
2015-08-06 14:55:00,93.87,93.96,93.77,93.79,72266.0,75.0718,75.1438,74.9918,75.0078,72266.0
2015-08-06 15:00:00,93.79,93.83,93.68,93.7,67834.0,75.0078,75.0398,74.9199,74.9359,67834.0
2015-08-06 15:05:00,93.71,93.78,93.65,93.76,71298.0,74.9438,74.9998,74.8959,74.9838,71298.0
2015-08-06 15:10:00,93.77,93.79,93.67,93.71,83099.0,74.9918,75.0078,74.9119,74.9438,83099.0
2015-08-06 15:15:00,93.72,93.93,93.68,93.9,118342.0,74.9518,75.1198,74.9199,75.0958,118342.0
2015-08-06 15:20:00,93.9,93.92,93.74,93.78,73345.0,75.0958,75.1118,74.9678,74.9998,73345.0
2015-08-06 15:25:00,93.78,93.79,93.71,93.72,58463.0,74.9998,75.0078,74.9438,74.9518,58463.0
2015-08-06 15:30:00,93.71,93.75,93.63,93.75,78040.0,74.9438,74.9758,74.8799,74.9758,78040.0
2015-08-06 15:35:00,93.75,93.78,93.69,93.76,105246.0,74.9758,74.9998,74.9279,74.9838,105246.0
2015-08-06 15:40:00,93.74,93.89,93.74,93.79,123212.0,74.9678,75.0878,74.9678,75.0078,123212.0
2015-08-06 15:45:00,93.79,94.0,93.78,93.91,118808.0,75.0078,75.1758,74.9998,75.1038,118808.0
2015-08-06 15:50:00,93.9,93.92,93.84,93.85,139809.0,75.0958,75.1118,75.0478,75.0558,139809.0
2015-08-06 15:55:00,93.85,93.92,93.73,93.8,234975.0,75.0558,75.1118,74.9598,75.0158,234975.0
2015-08-07 09:30:00,93.55,93.74,93.26,93.4,79916.0,74.8159,74.9678,74.584,74.6959,79916.0
2015-08-07 09:35:00,93.47,93.54,93.32,93.5,29306.0,74.7519,74.8079,74.6319,74.7759,29306.0
2015-08-07 09:40:00,93.5,93.85,93.47,93.71,16323.0,74.7759,75.0558,74.7519,74.9438,16323.0
2015-08-07 09:45:00,93.65,93.67,93.19,93.3,24891.0,74.8959,74.9119,74.528,74.616,24891.0
2015-08-07 09:50:00,93.3,93.61,93.22,93.46,36255.0,74.616,74.8639,74.552,74.7439,36255.0
2015-08-07 09:55:00,93.46,93.46,93.25,93.32,26290.0,74.7439,74.7439,74.576,74.6319,26290.0
2015-08-07 10:00:00,93.32,93.37,93.22,93.3,75652.0,74.6319,74.6719,74.552,74.616,75652.0
2015-08-07 10:05:00,93.31,93.59,93.27,93.52,26220.0,74.624,74.8479,74.592,74.7919,26220.0
2015-08-07 10:10:00,93.52,93.62,93.49,93.53,26850.0,74.7919,74.8719,74.7679,74.7999,26850.0
2015-08-07 10:15:00,93.53,93.57,93.34,93.37,43845.0,74.7999,74.8319,74.6479,74.6719,43845.0
2015-08-07 10:20:00,93.34,93.4,93.22,93.25,34924.0,74.6479,74.6959,74.552,74.576,34924.0
2015-08-07 10:25:00,93.24,93.33,93.12,93.26,31471.0,74.568,74.6399,74.472,74.584,31471.0
2015-08-07 10:30:00,93.26,93.57,93.2,93.54,27161.0,74.584,74.8319,74.536,74.8079,27161.0
2015-08-07 10:35:00,93.53,93.6,93.46,93.52,32490.0,74.7999,74.8559,74.7439,74.7919,32490.0
2015-08-07 10:40:00,93.51,93.59,93.47,93.5,27440.0,74.7839,74.8479,74.7519,74.7759,27440.0
2015-08-07 10:45:00,93.49,93.5,93.27,93.45,26683.0,74.7679,74.7759,74.592,74.7359,26683.0
2015-08-07 10:50:00,93.49,93.51,93.24,93.25,24274.0,74.7679,74.7839,74.568,74.576,24274.0
2015-08-07 10:55:00,93.24,93.33,93.18,93.24,31406.0,74.568,74.6399,74.52,74.568,31406.0
2015-08-07 11:00:00,93.25,93.29,93.17,93.18,55436.0,74.576,74.608,74.512,74.52,55436.0
2015-08-07 11:05:00,93.18,93.29,93.14,93.24,36306.0,74.52,74.608,74.488,74.568,36306.0
2015-08-07 11:10:00,93.24,93.33,93.15,93.2,28453.0,74.568,74.6399,74.496,74.536,28453.0
2015-08-07 11:15:00,93.16,93.18,92.9,92.9,23565.0,74.504,74.52,74.2961,74.2961,23565.0
2015-08-07 11:20:00,92.92,92.97,92.86,92.95,32798.0,74.3121,74.352,74.2641,74.336,32798.0
2015-08-07 11:25:00,92.93,92.98,92.86,92.9,39997.0,74.32,74.36,74.2641,74.2961,39997.0
2015-08-07 11:30:00,92.91,93.06,92.89,92.94,20856.0,74.3041,74.424,74.2881,74.328,20856.0
2015-08-07 11:35:00,92.94,92.99,92.86,92.94,17466.0,74.328,74.368,74.2641,74.328,17466.0
2015-08-07 11:40:00,92.96,93.13,92.96,93.06,34973.0,74.344,74.48,74.344,74.424,34973.0
2015-08-07 11:45:00,93.06,93.06,92.87,92.93,22666.0,74.424,74.424,74.2721,74.32,22666.0
2015-08-07 11:50:00,92.94,93.05,92.9,92.93,72326.0,74.328,74.416,74.2961,74.32,72326.0
2015-08-07 11:55:00,92.93,92.98,92.89,92.93,26984.0,74.32,74.36,74.2881,74.32,26984.0
2015-08-07 12:00:00,92.93,92.98,92.89,92.94,29982.0,74.32,74.36,74.2881,74.328,29982.0
2015-08-07 12:05:00,92.96,93.08,92.93,93.03,17420.0,74.344,74.44,74.32,74.4,17420.0
2015-08-07 12:10:00,93.03,93.11,92.99,93.07,27650.0,74.4,74.464,74.368,74.432,27650.0
2015-08-07 12:15:00,93.07,93.08,92.99,92.99,26808.0,74.432,74.44,74.368,74.368,26808.0
2015-08-07 12:20:00,92.99,92.99,92.88,92.89,21090.0,74.368,74.368,74.2801,74.2881,21090.0
2015-08-07 12:25:00,92.89,93.01,92.87,92.96,21994.0,74.2881,74.384,74.2721,74.344,21994.0
2015-08-07 12:30:00,92.95,92.95,92.86,92.92,15513.0,74.336,74.336,74.2641,74.3121,15513.0
2015-08-07 12:35:00,92.93,92.93,92.83,92.9,39022.0,74.32,74.32,74.2401,74.2961,39022.0
2015-08-07 12:40:00,92.9,93.06,92.88,93.04,25845.0,74.2961,74.424,74.2801,74.408,25845.0
2015-08-07 12:45:00,93.05,93.12,93.01,93.03,32731.0,74.416,74.472,74.384,74.4,32731.0
2015-08-07 12:50:00,93.02,93.1,92.95,92.97,19838.0,74.392,74.456,74.336,74.352,19838.0
2015-08-07 12:55:00,92.97,92.98,92.87,92.95,26417.0,74.352,74.36,74.2721,74.336,26417.0
2015-08-07 13:00:00,92.97,92.97,92.82,92.83,40022.0,74.352,74.352,74.2321,74.2401,40022.0
2015-08-07 13:05:00,92.82,92.82,92.68,92.72,35287.0,74.2321,74.2321,74.1201,74.1521,35287.0
2015-08-07 13:10:00,92.71,92.75,92.67,92.71,44177.0,74.1441,74.1761,74.1121,74.1441,44177.0
2015-08-07 13:15:00,92.72,92.8,92.69,92.74,30900.0,74.1521,74.2161,74.1281,74.1681,30900.0
2015-08-07 13:20:00,92.75,92.88,92.75,92.84,23509.0,74.1761,74.2801,74.1761,74.2481,23509.0
2015-08-07 13:25:00,92.84,92.84,92.67,92.71,54332.0,74.2481,74.2481,74.1121,74.1441,54332.0
2015-08-07 13:30:00,92.71,92.86,92.69,92.84,30750.0,74.1441,74.2641,74.1281,74.2481,30750.0
2015-08-07 13:35:00,92.85,92.88,92.7,92.7,28556.0,74.2561,74.2801,74.1361,74.1361,28556.0
2015-08-07 13:40:00,92.7,92.78,92.67,92.71,21166.0,74.1361,74.2001,74.1121,74.1441,21166.0
2015-08-07 13:45:00,92.71,92.75,92.65,92.68,26953.0,74.1441,74.1761,74.0961,74.1201,26953.0
2015-08-07 13:50:00,92.69,92.72,92.59,92.61,24564.0,74.1281,74.1521,74.0481,74.0641,24564.0
2015-08-07 13:55:00,92.58,92.66,92.55,92.61,22691.0,74.0401,74.1041,74.0161,74.0641,22691.0
2015-08-07 14:00:00,92.62,92.65,92.59,92.62,23276.0,74.0721,74.0961,74.0481,74.0721,23276.0
2015-08-07 14:05:00,92.61,92.64,92.57,92.6,31602.0,74.0641,74.0881,74.0321,74.0561,31602.0
2015-08-07 14:10:00,92.61,92.71,92.61,92.62,39684.0,74.0641,74.1441,74.0641,74.0721,39684.0
2015-08-07 14:15:00,92.61,92.68,92.54,92.54,30216.0,74.0641,74.1201,74.0081,74.0081,30216.0
2015-08-07 14:20:00,92.54,92.57,92.48,92.51,54500.0,74.0081,74.0321,73.9602,73.9842,54500.0
2015-08-07 14:25:00,92.5,92.56,92.48,92.49,24613.0,73.9762,74.0241,73.9602,73.9682,24613.0
2015-08-07 14:30:00,92.51,92.54,92.47,92.49,34946.0,73.9842,74.0081,73.9522,73.9682,34946.0
2015-08-07 14:35:00,92.49,92.59,92.47,92.51,32541.0,73.9682,74.0481,73.9522,73.9842,32541.0
2015-08-07 14:40:00,92.51,92.51,92.4,92.44,40317.0,73.9842,73.9842,73.8962,73.9282,40317.0
2015-08-07 14:45:00,92.44,92.5,92.41,92.5,23257.0,73.9282,73.9762,73.9042,73.9762,23257.0
2015-08-07 14:50:00,92.5,92.54,92.48,92.49,58090.0,73.9762,74.0081,73.9602,73.9682,58090.0
2015-08-07 14:55:00,92.49,92.64,92.42,92.61,68987.0,73.9682,74.0881,73.9122,74.0641,68987.0
2015-08-07 15:00:00,92.62,92.65,92.53,92.55,26738.0,74.0721,74.0961,74.0002,74.0161,26738.0
2015-08-07 15:05:00,92.54,92.59,92.5,92.55,33434.0,74.0081,74.0481,73.9762,74.0161,33434.0
2015-08-07 15:10:00,92.56,92.57,92.48,92.51,47039.0,74.0241,74.0321,73.9602,73.9842,47039.0
2015-08-07 15:15:00,92.5,92.55,92.47,92.52,58546.0,73.9762,74.0161,73.9522,73.9922,58546.0
2015-08-07 15:20:00,92.53,92.67,92.51,92.66,53692.0,74.0002,74.1121,73.9842,74.1041,53692.0
2015-08-07 15:25:00,92.66,92.67,92.56,92.64,81832.0,74.1041,74.1121,74.0241,74.0881,81832.0
2015-08-07 15:30:00,92.65,92.74,92.65,92.68,64301.0,74.0961,74.1681,74.0961,74.1201,64301.0
2015-08-07 15:35:00,92.68,92.75,92.65,92.66,64800.0,74.1201,74.1761,74.0961,74.1041,64800.0
2015-08-07 15:40:00,92.66,92.67,92.52,92.53,77854.0,74.1041,74.1121,73.9922,74.0002,77854.0
2015-08-07 15:45:00,92.53,92.65,92.51,92.62,59215.0,74.0002,74.0961,73.9842,74.0721,59215.0
2015-08-07 15:50:00,92.63,92.68,92.61,92.65,61160.0,74.0801,74.1201,74.0641,74.0961,61160.0
2015-08-07 15:55:00,92.65,92.67,92.49,92.5,242466.0,74.0961,74.1121,73.9682,73.9762,242466.0
2015-08-10 09:30:00,93.05,93.38,93.05,93.23,107107.0,74.416,74.6799,74.416,74.56,107107.0
2015-08-10 09:35:00,93.34,93.54,93.21,93.27,55178.0,74.6479,74.8079,74.544,74.592,55178.0
2015-08-10 09:40:00,93.3,93.44,93.12,93.34,35445.0,74.616,74.7279,74.472,74.6479,35445.0
2015-08-10 09:45:00,93.36,93.48,93.21,93.26,103567.0,74.6639,74.7599,74.544,74.584,103567.0
2015-08-10 09:50:00,93.26,93.54,93.21,93.54,75548.0,74.584,74.8079,74.544,74.8079,75548.0
2015-08-10 09:55:00,93.55,93.55,93.36,93.51,58506.0,74.8159,74.8159,74.6639,74.7839,58506.0
2015-08-10 10:00:00,93.51,93.56,93.35,93.4,42119.0,74.7839,74.8239,74.6559,74.6959,42119.0
2015-08-10 10:05:00,93.4,93.59,93.35,93.54,23665.0,74.6959,74.8479,74.6559,74.8079,23665.0
2015-08-10 10:10:00,93.56,93.62,93.43,93.55,49875.0,74.8239,74.8719,74.7199,74.8159,49875.0
2015-08-10 10:15:00,93.56,93.61,93.51,93.51,48810.0,74.8239,74.8639,74.7839,74.7839,48810.0
2015-08-10 10:20:00,93.52,93.72,93.52,93.63,31573.0,74.7919,74.9518,74.7919,74.8799,31573.0
2015-08-10 10:25:00,93.65,93.75,93.55,93.62,28721.0,74.8959,74.9758,74.8159,74.8719,28721.0
2015-08-10 10:30:00,93.62,93.69,93.51,93.68,21680.0,74.8719,74.9279,74.7839,74.9199,21680.0
2015-08-10 10:35:00,93.69,93.7,93.5,93.6,151561.0,74.9279,74.9359,74.7759,74.8559,151561.0
2015-08-10 10:40:00,93.64,93.73,93.63,93.7,17552.0,74.8879,74.9598,74.8799,74.9359,17552.0
2015-08-10 10:45:00,93.7,93.72,93.56,93.56,29102.0,74.9359,74.9518,74.8239,74.8239,29102.0
2015-08-10 10:50:00,93.57,93.65,93.55,93.62,14815.0,74.8319,74.8959,74.8159,74.8719,14815.0
2015-08-10 10:55:00,93.63,93.68,93.6,93.61,23824.0,74.8799,74.9199,74.8559,74.8639,23824.0
2015-08-10 11:00:00,93.61,93.73,93.59,93.7,37259.0,74.8639,74.9598,74.8479,74.9359,37259.0
2015-08-10 11:05:00,93.71,93.72,93.65,93.69,33802.0,74.9438,74.9518,74.8959,74.9279,33802.0
2015-08-10 11:10:00,93.69,93.75,93.67,93.72,20852.0,74.9279,74.9758,74.9119,74.9518,20852.0
2015-08-10 11:15:00,93.72,93.72,93.63,93.66,12103.0,74.9518,74.9518,74.8799,74.9039,12103.0
2015-08-10 11:20:00,93.66,93.71,93.62,93.69,23833.0,74.9039,74.9438,74.8719,74.9279,23833.0
2015-08-10 11:25:00,93.69,93.72,93.62,93.66,28266.0,74.9279,74.9518,74.8719,74.9039,28266.0
2015-08-10 11:30:00,93.67,93.73,93.61,93.69,33621.0,74.9119,74.9598,74.8639,74.9279,33621.0
2015-08-10 11:35:00,93.68,93.74,93.64,93.7,20487.0,74.9199,74.9678,74.8879,74.9359,20487.0
2015-08-10 11:40:00,93.7,93.74,93.66,93.72,15733.0,74.9359,74.9678,74.9039,74.9518,15733.0
2015-08-10 11:45:00,93.74,93.78,93.58,93.58,21464.0,74.9678,74.9998,74.8399,74.8399,21464.0
2015-08-10 11:50:00,93.58,93.59,93.5,93.51,26997.0,74.8399,74.8479,74.7759,74.7839,26997.0
2015-08-10 11:55:00,93.51,93.58,93.45,93.58,24760.0,74.7839,74.8399,74.7359,74.8399,24760.0
2015-08-10 12:00:00,93.58,93.58,93.49,93.49,12398.0,74.8399,74.8399,74.7679,74.7679,12398.0
2015-08-10 12:05:00,93.5,93.52,93.46,93.5,19173.0,74.7759,74.7919,74.7439,74.7759,19173.0
2015-08-10 12:10:00,93.5,93.51,93.47,93.5,20373.0,74.7759,74.7839,74.7519,74.7759,20373.0
2015-08-10 12:15:00,93.51,93.56,93.48,93.48,17180.0,74.7839,74.8239,74.7599,74.7599,17180.0
2015-08-10 12:20:00,93.48,93.5,93.45,93.5,23556.0,74.7599,74.7759,74.7359,74.7759,23556.0
2015-08-10 12:25:00,93.5,93.52,93.4,93.4,27702.0,74.7759,74.7919,74.6959,74.6959,27702.0
2015-08-10 12:30:00,93.4,93.41,93.37,93.39,15143.0,74.6959,74.7039,74.6719,74.6879,15143.0
2015-08-10 12:35:00,93.39,93.41,93.37,93.38,16459.0,74.6879,74.7039,74.6719,74.6799,16459.0
2015-08-10 12:40:00,93.4,93.4,93.32,93.4,15306.0,74.6959,74.6959,74.6319,74.6959,15306.0
2015-08-10 12:45:00,93.4,93.52,93.39,93.47,76563.0,74.6959,74.7919,74.6879,74.7519,76563.0
2015-08-10 12:50:00,93.46,93.49,93.4,93.47,29879.0,74.7439,74.7679,74.6959,74.7519,29879.0
2015-08-10 12:55:00,93.46,93.52,93.46,93.52,10670.0,74.7439,74.7919,74.7439,74.7919,10670.0
2015-08-10 13:00:00,93.53,93.6,93.5,93.56,22456.0,74.7999,74.8559,74.7759,74.8239,22456.0
2015-08-10 13:05:00,93.57,93.61,93.53,93.59,9980.0,74.8319,74.8639,74.7999,74.8479,9980.0
2015-08-10 13:10:00,93.6,93.64,93.5,93.51,27517.0,74.8559,74.8879,74.7759,74.7839,27517.0
2015-08-10 13:15:00,93.52,93.64,93.51,93.63,16857.0,74.7919,74.8879,74.7839,74.8799,16857.0
2015-08-10 13:20:00,93.61,93.64,93.57,93.64,21625.0,74.8639,74.8879,74.8319,74.8879,21625.0
2015-08-10 13:25:00,93.63,93.67,93.56,93.57,121477.0,74.8799,74.9119,74.8239,74.8319,121477.0
2015-08-10 13:30:00,93.58,93.75,93.5,93.75,67031.0,74.8399,74.9758,74.7759,74.9758,67031.0
2015-08-10 13:35:00,93.75,93.8,93.68,93.71,40693.0,74.9758,75.0158,74.9199,74.9438,40693.0
2015-08-10 13:40:00,93.72,93.78,93.66,93.77,28854.0,74.9518,74.9998,74.9039,74.9918,28854.0
2015-08-10 13:45:00,93.76,93.78,93.71,93.73,20981.0,74.9838,74.9998,74.9438,74.9598,20981.0
2015-08-10 13:50:00,93.73,93.87,93.71,93.86,25059.0,74.9598,75.0718,74.9438,75.0638,25059.0
2015-08-10 13:55:00,93.87,93.87,93.74,93.8,18953.0,75.0718,75.0718,74.9678,75.0158,18953.0
2015-08-10 14:00:00,93.8,93.82,93.63,93.63,22938.0,75.0158,75.0318,74.8799,74.8799,22938.0
2015-08-10 14:05:00,93.66,93.71,93.66,93.68,16091.0,74.9039,74.9438,74.9039,74.9199,16091.0
2015-08-10 14:10:00,93.66,93.68,93.61,93.63,24770.0,74.9039,74.9199,74.8639,74.8799,24770.0
2015-08-10 14:15:00,93.63,93.67,93.6,93.64,53254.0,74.8799,74.9119,74.8559,74.8879,53254.0
2015-08-10 14:20:00,93.64,93.67,93.57,93.58,26008.0,74.8879,74.9119,74.8319,74.8399,26008.0
2015-08-10 14:25:00,93.58,93.63,93.52,93.53,20220.0,74.8399,74.8799,74.7919,74.7999,20220.0
2015-08-10 14:30:00,93.53,93.53,93.42,93.42,41382.0,74.7999,74.7999,74.7119,74.7119,41382.0
2015-08-10 14:35:00,93.42,93.46,93.37,93.37,34036.0,74.7119,74.7439,74.6719,74.6719,34036.0
2015-08-10 14:40:00,93.37,93.49,93.37,93.4,21326.0,74.6719,74.7679,74.6719,74.6959,21326.0
2015-08-10 14:45:00,93.41,93.45,93.33,93.38,27815.0,74.7039,74.7359,74.6399,74.6799,27815.0
2015-08-10 14:50:00,93.39,93.39,93.26,93.33,52625.0,74.6879,74.6879,74.584,74.6399,52625.0
2015-08-10 14:55:00,93.35,93.39,93.28,93.3,30997.0,74.6559,74.6879,74.6,74.616,30997.0
2015-08-10 15:00:00,93.3,93.41,93.29,93.36,45042.0,74.616,74.7039,74.608,74.6639,45042.0
2015-08-10 15:05:00,93.37,93.38,93.29,93.35,60715.0,74.6719,74.6799,74.608,74.6559,60715.0
2015-08-10 15:10:00,93.35,93.36,93.31,93.34,43010.0,74.6559,74.6639,74.624,74.6479,43010.0
2015-08-10 15:15:00,93.35,93.36,93.28,93.31,58449.0,74.6559,74.6639,74.6,74.624,58449.0
2015-08-10 15:20:00,93.31,93.31,93.23,93.25,53565.0,74.624,74.624,74.56,74.576,53565.0
2015-08-10 15:25:00,93.25,93.26,93.22,93.26,48707.0,74.576,74.584,74.552,74.584,48707.0
2015-08-10 15:30:00,93.26,93.35,93.24,93.35,151034.0,74.584,74.6559,74.568,74.6559,151034.0
2015-08-10 15:35:00,93.34,93.37,93.26,93.3,76651.0,74.6479,74.6719,74.584,74.616,76651.0
2015-08-10 15:40:00,93.3,93.33,93.25,93.27,71538.0,74.616,74.6399,74.576,74.592,71538.0
2015-08-10 15:45:00,93.27,93.32,93.23,93.24,110030.0,74.592,74.6319,74.56,74.568,110030.0
2015-08-10 15:50:00,93.23,93.32,93.2,93.31,94639.0,74.56,74.6319,74.536,74.624,94639.0
2015-08-10 15:55:00,93.3,93.54,93.3,93.42,456108.0,74.616,74.8079,74.616,74.7119,456108.0
2015-08-11 09:30:00,92.75,92.75,92.25,92.41,98051.0,74.1761,74.1761,73.7762,73.9042,98051.0
2015-08-11 09:35:00,92.45,92.5,92.25,92.39,77434.0,73.9362,73.9762,73.7762,73.8882,77434.0
2015-08-11 09:40:00,92.45,92.55,92.31,92.5,76432.0,73.9362,74.0161,73.8242,73.9762,76432.0
2015-08-11 09:45:00,92.5,92.54,92.29,92.35,56704.0,73.9762,74.0081,73.8082,73.8562,56704.0
2015-08-11 09:50:00,92.37,92.43,92.26,92.34,37662.0,73.8722,73.9202,73.7842,73.8482,37662.0
2015-08-11 09:55:00,92.3,92.55,92.29,92.55,89072.0,73.8162,74.0161,73.8082,74.0161,89072.0
2015-08-11 10:00:00,92.55,92.55,92.3,92.34,47945.0,74.0161,74.0161,73.8162,73.8482,47945.0
2015-08-11 10:05:00,92.36,92.61,92.34,92.44,79656.0,73.8642,74.0641,73.8482,73.9282,79656.0
2015-08-11 10:10:00,92.47,92.53,92.37,92.38,166519.0,73.9522,74.0002,73.8722,73.8802,166519.0
2015-08-11 10:15:00,92.39,92.61,92.31,92.58,42453.0,73.8882,74.0641,73.8242,74.0401,42453.0
2015-08-11 10:20:00,92.6,92.92,92.6,92.88,43093.0,74.0561,74.3121,74.0561,74.2801,43093.0
2015-08-11 10:25:00,92.83,93.02,92.77,92.89,72015.0,74.2401,74.392,74.1921,74.2881,72015.0
2015-08-11 10:30:00,92.91,92.91,92.74,92.86,31085.0,74.3041,74.3041,74.1681,74.2641,31085.0
2015-08-11 10:35:00,92.87,92.98,92.85,92.93,50126.0,74.2721,74.36,74.2561,74.32,50126.0
2015-08-11 10:40:00,92.95,93.03,92.89,93.0,35196.0,74.336,74.4,74.2881,74.376,35196.0
2015-08-11 10:45:00,93.01,93.17,93.0,93.02,43901.0,74.384,74.512,74.376,74.392,43901.0
2015-08-11 10:50:00,93.0,93.01,92.82,93.0,43113.0,74.376,74.384,74.2321,74.376,43113.0
2015-08-11 10:55:00,92.97,93.02,92.92,92.96,104073.0,74.352,74.392,74.3121,74.344,104073.0
2015-08-11 11:00:00,92.95,93.0,92.66,92.67,24176.0,74.336,74.376,74.1041,74.1121,24176.0
2015-08-11 11:05:00,92.69,92.7,92.49,92.54,22333.0,74.1281,74.1361,73.9682,74.0081,22333.0
2015-08-11 11:10:00,92.55,92.66,92.53,92.65,13536.0,74.0161,74.1041,74.0002,74.0961,13536.0
2015-08-11 11:15:00,92.65,92.68,92.56,92.64,29093.0,74.0961,74.1201,74.0241,74.0881,29093.0
2015-08-11 11:20:00,92.64,92.67,92.54,92.6,59363.0,74.0881,74.1121,74.0081,74.0561,59363.0
2015-08-11 11:25:00,92.6,92.61,92.46,92.5,19547.0,74.0561,74.0641,73.9442,73.9762,19547.0
2015-08-11 11:30:00,92.5,92.54,92.43,92.45,13491.0,73.9762,74.0081,73.9202,73.9362,13491.0
2015-08-11 11:35:00,92.44,92.52,92.4,92.5,16934.0,73.9282,73.9922,73.8962,73.9762,16934.0
2015-08-11 11:40:00,92.51,92.52,92.3,92.3,25588.0,73.9842,73.9922,73.8162,73.8162,25588.0
2015-08-11 11:45:00,92.32,92.35,92.16,92.18,20346.0,73.8322,73.8562,73.7042,73.7202,20346.0
2015-08-11 11:50:00,92.18,92.3,92.14,92.29,11926.0,73.7202,73.8162,73.6883,73.8082,11926.0
2015-08-11 11:55:00,92.26,92.28,92.19,92.21,21708.0,73.7842,73.8002,73.7282,73.7442,21708.0
2015-08-11 12:00:00,92.23,92.37,92.23,92.31,18483.0,73.7602,73.8722,73.7602,73.8242,18483.0
2015-08-11 12:05:00,92.32,92.35,92.24,92.26,19635.0,73.8322,73.8562,73.7682,73.7842,19635.0
2015-08-11 12:10:00,92.27,92.32,92.19,92.2,16898.0,73.7922,73.8322,73.7282,73.7362,16898.0
2015-08-11 12:15:00,92.19,92.35,92.18,92.29,12509.0,73.7282,73.8562,73.7202,73.8082,12509.0
2015-08-11 12:20:00,92.26,92.33,92.19,92.28,20366.0,73.7842,73.8402,73.7282,73.8002,20366.0
2015-08-11 12:25:00,92.28,92.28,92.2,92.23,15839.0,73.8002,73.8002,73.7362,73.7602,15839.0
2015-08-11 12:30:00,92.22,92.34,92.21,92.3,17922.0,73.7522,73.8482,73.7442,73.8162,17922.0
2015-08-11 12:35:00,92.31,92.31,92.18,92.18,16460.0,73.8242,73.8242,73.7202,73.7202,16460.0
2015-08-11 12:40:00,92.21,92.23,92.13,92.14,24674.0,73.7442,73.7602,73.6803,73.6883,24674.0
2015-08-11 12:45:00,92.15,92.22,92.14,92.2,15585.0,73.6963,73.7522,73.6883,73.7362,15585.0
2015-08-11 12:50:00,92.19,92.2,92.12,92.19,12016.0,73.7282,73.7362,73.6723,73.7282,12016.0
2015-08-11 12:55:00,92.19,92.19,92.09,92.13,38040.0,73.7282,73.7282,73.6483,73.6803,38040.0
2015-08-11 13:00:00,92.1,92.14,92.06,92.1,27483.0,73.6563,73.6883,73.6243,73.6563,27483.0
2015-08-11 13:05:00,92.09,92.12,92.01,92.06,29561.0,73.6483,73.6723,73.5843,73.6243,29561.0
2015-08-11 13:10:00,92.07,92.11,92.02,92.11,32100.0,73.6323,73.6643,73.5923,73.6643,32100.0
2015-08-11 13:15:00,92.11,92.14,92.05,92.09,17681.0,73.6643,73.6883,73.6163,73.6483,17681.0
2015-08-11 13:20:00,92.09,92.11,92.02,92.09,25843.0,73.6483,73.6643,73.5923,73.6483,25843.0
2015-08-11 13:25:00,92.09,92.19,92.09,92.12,27199.0,73.6483,73.7282,73.6483,73.6723,27199.0
2015-08-11 13:30:00,92.12,92.15,92.08,92.11,21765.0,73.6723,73.6963,73.6403,73.6643,21765.0
2015-08-11 13:35:00,92.13,92.3,92.12,92.29,35212.0,73.6803,73.8162,73.6723,73.8082,35212.0
2015-08-11 13:40:00,92.26,92.31,92.22,92.31,71569.0,73.7842,73.8242,73.7522,73.8242,71569.0
2015-08-11 13:45:00,92.31,92.36,92.21,92.21,23158.0,73.8242,73.8642,73.7442,73.7442,23158.0
2015-08-11 13:50:00,92.24,92.27,92.15,92.18,15905.0,73.7682,73.7922,73.6963,73.7202,15905.0
2015-08-11 13:55:00,92.17,92.19,92.14,92.16,22164.0,73.7122,73.7282,73.6883,73.7042,22164.0
2015-08-11 14:00:00,92.16,92.2,92.12,92.16,37996.0,73.7042,73.7362,73.6723,73.7042,37996.0
2015-08-11 14:05:00,92.16,92.29,92.16,92.26,42906.0,73.7042,73.8082,73.7042,73.7842,42906.0
2015-08-11 14:10:00,92.27,92.36,92.26,92.29,43679.0,73.7922,73.8642,73.7842,73.8082,43679.0
2015-08-11 14:15:00,92.28,92.31,92.17,92.2,38236.0,73.8002,73.8242,73.7122,73.7362,38236.0
2015-08-11 14:20:00,92.18,92.29,92.18,92.23,33481.0,73.7202,73.8082,73.7202,73.7602,33481.0
2015-08-11 14:25:00,92.22,92.3,92.19,92.28,29909.0,73.7522,73.8162,73.7282,73.8002,29909.0
2015-08-11 14:30:00,92.28,92.3,92.2,92.21,30981.0,73.8002,73.8162,73.7362,73.7442,30981.0
2015-08-11 14:35:00,92.22,92.28,92.18,92.24,52415.0,73.7522,73.8002,73.7202,73.7682,52415.0
2015-08-11 14:40:00,92.24,92.25,92.15,92.16,20960.0,73.7682,73.7762,73.6963,73.7042,20960.0
2015-08-11 14:45:00,92.17,92.29,92.13,92.29,30098.0,73.7122,73.8082,73.6803,73.8082,30098.0
2015-08-11 14:50:00,92.29,92.3,92.22,92.29,34527.0,73.8082,73.8162,73.7522,73.8082,34527.0
2015-08-11 14:55:00,92.29,92.3,92.26,92.27,58618.0,73.8082,73.8162,73.7842,73.7922,58618.0
2015-08-11 15:00:00,92.28,92.3,92.23,92.26,56118.0,73.8002,73.8162,73.7602,73.7842,56118.0
2015-08-11 15:05:00,92.26,92.29,92.17,92.19,37075.0,73.7842,73.8082,73.7122,73.7282,37075.0
2015-08-11 15:10:00,92.19,92.29,92.16,92.27,51729.0,73.7282,73.8082,73.7042,73.7922,51729.0
2015-08-11 15:15:00,92.28,92.28,92.2,92.24,51302.0,73.8002,73.8002,73.7362,73.7682,51302.0
2015-08-11 15:20:00,92.24,92.25,92.18,92.21,37286.0,73.7682,73.7762,73.7202,73.7442,37286.0
2015-08-11 15:25:00,92.21,92.29,92.19,92.29,45457.0,73.7442,73.8082,73.7282,73.8082,45457.0
2015-08-11 15:30:00,92.29,92.3,92.22,92.28,52409.0,73.8082,73.8162,73.7522,73.8002,52409.0
2015-08-11 15:35:00,92.28,92.31,92.25,92.27,88086.0,73.8002,73.8242,73.7762,73.7922,88086.0
2015-08-11 15:40:00,92.28,92.44,92.25,92.42,74330.0,73.8002,73.9282,73.7762,73.9122,74330.0
2015-08-11 15:45:00,92.42,92.47,92.32,92.36,84459.0,73.9122,73.9522,73.8322,73.8642,84459.0
2015-08-11 15:50:00,92.35,92.4,92.31,92.34,146292.0,73.8562,73.8962,73.8242,73.8482,146292.0
2015-08-11 15:55:00,92.34,92.36,92.21,92.32,143593.0,73.8482,73.8642,73.7442,73.8322,143593.0
2015-08-12 09:30:00,91.61,91.9,91.26,91.45,96957.0,73.2644,73.4963,72.9845,73.1364,96957.0
2015-08-12 09:35:00,91.45,91.73,91.38,91.72,57288.0,73.1364,73.3604,73.0804,73.3524,57288.0
2015-08-12 09:40:00,91.68,92.04,91.65,91.88,50240.0,73.3204,73.6083,73.2964,73.4803,50240.0
2015-08-12 09:45:00,91.91,92.03,91.73,91.9,94971.0,73.5043,73.6003,73.3604,73.4963,94971.0
2015-08-12 09:50:00,91.88,91.96,91.7,91.76,124771.0,73.4803,73.5443,73.3364,73.3844,124771.0
2015-08-12 09:55:00,91.76,91.86,91.68,91.86,44558.0,73.3844,73.4643,73.3204,73.4643,44558.0
2015-08-12 10:00:00,91.83,91.85,91.59,91.7,95904.0,73.4403,73.4563,73.2484,73.3364,95904.0
2015-08-12 10:05:00,91.71,91.71,91.47,91.5,48115.0,73.3444,73.3444,73.1524,73.1764,48115.0
2015-08-12 10:10:00,91.49,91.59,91.47,91.51,57524.0,73.1684,73.2484,73.1524,73.1844,57524.0
2015-08-12 10:15:00,91.5,91.57,91.43,91.51,67923.0,73.1764,73.2324,73.1204,73.1844,67923.0
2015-08-12 10:20:00,91.54,91.56,91.33,91.35,74541.0,73.2084,73.2244,73.0405,73.0565,74541.0
2015-08-12 10:25:00,91.39,91.7,91.37,91.67,50473.0,73.0884,73.3364,73.0725,73.3124,50473.0
2015-08-12 10:30:00,91.67,91.84,91.64,91.81,37578.0,73.3124,73.4483,73.2884,73.4243,37578.0
2015-08-12 10:35:00,91.8,91.83,91.76,91.8,53881.0,73.4163,73.4403,73.3844,73.4163,53881.0
2015-08-12 10:40:00,91.79,91.82,91.75,91.77,37177.0,73.4083,73.4323,73.3764,73.3923,37177.0
2015-08-12 10:45:00,91.77,91.83,91.75,91.81,92458.0,73.3923,73.4403,73.3764,73.4243,92458.0
2015-08-12 10:50:00,91.8,91.82,91.75,91.78,33242.0,73.4163,73.4323,73.3764,73.4003,33242.0
2015-08-12 10:55:00,91.79,91.83,91.71,91.78,46524.0,73.4083,73.4403,73.3444,73.4003,46524.0
2015-08-12 11:00:00,91.8,91.93,91.76,91.92,76810.0,73.4163,73.5203,73.3844,73.5123,76810.0
2015-08-12 11:05:00,91.92,92.22,91.92,92.22,30323.0,73.5123,73.7522,73.5123,73.7522,30323.0
2015-08-12 11:10:00,92.22,92.32,92.2,92.22,24135.0,73.7522,73.8322,73.7362,73.7522,24135.0
2015-08-12 11:15:00,92.24,92.39,92.19,92.34,23607.0,73.7682,73.8882,73.7282,73.8482,23607.0
2015-08-12 11:20:00,92.33,92.37,92.15,92.15,26258.0,73.8402,73.8722,73.6963,73.6963,26258.0
2015-08-12 11:25:00,92.15,92.21,92.11,92.15,30649.0,73.6963,73.7442,73.6643,73.6963,30649.0
2015-08-12 11:30:00,92.16,92.19,92.03,92.12,31082.0,73.7042,73.7282,73.6003,73.6723,31082.0
2015-08-12 11:35:00,92.13,92.21,92.09,92.17,13739.0,73.6803,73.7442,73.6483,73.7122,13739.0
2015-08-12 11:40:00,92.18,92.29,92.14,92.14,15791.0,73.7202,73.8082,73.6883,73.6883,15791.0
2015-08-12 11:45:00,92.12,92.18,92.03,92.17,17202.0,73.6723,73.7202,73.6003,73.7122,17202.0
2015-08-12 11:50:00,92.17,92.18,92.01,92.01,20978.0,73.7122,73.7202,73.5843,73.5843,20978.0
2015-08-12 11:55:00,92.02,92.06,91.99,92.03,63604.0,73.5923,73.6243,73.5683,73.6003,63604.0
2015-08-12 12:00:00,92.0,92.02,91.89,91.95,46777.0,73.5763,73.5923,73.4883,73.5363,46777.0
2015-08-12 12:05:00,91.91,92.06,91.87,92.05,23272.0,73.5043,73.6243,73.4723,73.6163,23272.0
2015-08-12 12:10:00,92.05,92.15,92.04,92.13,18037.0,73.6163,73.6963,73.6083,73.6803,18037.0
2015-08-12 12:15:00,92.12,92.16,92.1,92.15,29606.0,73.6723,73.7042,73.6563,73.6963,29606.0
2015-08-12 12:20:00,92.14,92.2,92.09,92.16,13304.0,73.6883,73.7362,73.6483,73.7042,13304.0
2015-08-12 12:25:00,92.17,92.32,92.13,92.32,82781.0,73.7122,73.8322,73.6803,73.8322,82781.0
2015-08-12 12:30:00,92.32,92.61,92.31,92.61,14736.0,73.8322,74.0641,73.8242,74.0641,14736.0
2015-08-12 12:35:00,92.59,92.67,92.54,92.64,16167.0,74.0481,74.1121,74.0081,74.0881,16167.0
2015-08-12 12:40:00,92.65,92.69,92.58,92.63,15370.0,74.0961,74.1281,74.0401,74.0801,15370.0
2015-08-12 12:45:00,92.66,92.71,92.49,92.5,18163.0,74.1041,74.1441,73.9682,73.9762,18163.0
2015-08-12 12:50:00,92.5,92.53,92.45,92.52,11357.0,73.9762,74.0002,73.9362,73.9922,11357.0
2015-08-12 12:55:00,92.49,92.51,92.38,92.4,19054.0,73.9682,73.9842,73.8802,73.8962,19054.0
2015-08-12 13:00:00,92.41,92.43,92.35,92.38,21611.0,73.9042,73.9202,73.8562,73.8802,21611.0
2015-08-12 13:05:00,92.39,92.43,92.27,92.32,27460.0,73.8882,73.9202,73.7922,73.8322,27460.0
2015-08-12 13:10:00,92.32,92.39,92.26,92.38,24901.0,73.8322,73.8882,73.7842,73.8802,24901.0
2015-08-12 13:15:00,92.37,92.45,92.37,92.4,37415.0,73.8722,73.9362,73.8722,73.8962,37415.0
2015-08-12 13:20:00,92.42,92.43,92.38,92.41,42695.0,73.9122,73.9202,73.8802,73.9042,42695.0
2015-08-12 13:25:00,92.4,92.42,92.35,92.36,54184.0,73.8962,73.9122,73.8562,73.8642,54184.0
2015-08-12 13:30:00,92.36,92.42,92.36,92.41,21110.0,73.8642,73.9122,73.8642,73.9042,21110.0
2015-08-12 13:35:00,92.4,92.42,92.38,92.4,30854.0,73.8962,73.9122,73.8802,73.8962,30854.0
2015-08-12 13:40:00,92.4,92.42,92.37,92.4,73937.0,73.8962,73.9122,73.8722,73.8962,73937.0
2015-08-12 13:45:00,92.4,92.63,92.35,92.62,50937.0,73.8962,74.0801,73.8562,74.0721,50937.0
2015-08-12 13:50:00,92.61,92.79,92.61,92.77,24780.0,74.0641,74.2081,74.0641,74.1921,24780.0
2015-08-12 13:55:00,92.77,92.84,92.76,92.8,37609.0,74.1921,74.2481,74.1841,74.2161,37609.0
2015-08-12 14:00:00,92.79,92.79,92.66,92.67,40054.0,74.2081,74.2081,74.1041,74.1121,40054.0
2015-08-12 14:05:00,92.66,92.67,92.54,92.56,16426.0,74.1041,74.1121,74.0081,74.0241,16426.0
2015-08-12 14:10:00,92.56,92.73,92.54,92.7,11896.0,74.0241,74.1601,74.0081,74.1361,11896.0
2015-08-12 14:15:00,92.71,92.72,92.64,92.68,17325.0,74.1441,74.1521,74.0881,74.1201,17325.0
2015-08-12 14:20:00,92.68,92.7,92.61,92.66,18147.0,74.1201,74.1361,74.0641,74.1041,18147.0
2015-08-12 14:25:00,92.67,92.68,92.51,92.57,22644.0,74.1121,74.1201,73.9842,74.0321,22644.0
2015-08-12 14:30:00,92.58,92.68,92.55,92.6,52379.0,74.0401,74.1201,74.0161,74.0561,52379.0
2015-08-12 14:35:00,92.61,92.73,92.57,92.7,45490.0,74.0641,74.1601,74.0321,74.1361,45490.0
2015-08-12 14:40:00,92.7,92.81,92.68,92.8,28160.0,74.1361,74.2241,74.1201,74.2161,28160.0
2015-08-12 14:45:00,92.8,92.85,92.78,92.83,32278.0,74.2161,74.2561,74.2001,74.2401,32278.0
2015-08-12 14:50:00,92.82,92.83,92.75,92.81,22137.0,74.2321,74.2401,74.1761,74.2241,22137.0
2015-08-12 14:55:00,92.81,92.88,92.74,92.86,27519.0,74.2241,74.2801,74.1681,74.2641,27519.0
2015-08-12 15:00:00,92.84,92.98,92.76,92.76,65202.0,74.2481,74.36,74.1841,74.1841,65202.0
2015-08-12 15:05:00,92.78,92.93,92.77,92.93,25855.0,74.2001,74.32,74.1921,74.32,25855.0
2015-08-12 15:10:00,92.92,92.93,92.77,92.77,38938.0,74.3121,74.32,74.1921,74.1921,38938.0
2015-08-12 15:15:00,92.77,92.86,92.76,92.86,39959.0,74.1921,74.2641,74.1841,74.2641,39959.0
2015-08-12 15:20:00,92.86,92.88,92.78,92.84,41128.0,74.2641,74.2801,74.2001,74.2481,41128.0
2015-08-12 15:25:00,92.83,93.02,92.81,93.01,38824.0,74.2401,74.392,74.2241,74.384,38824.0
2015-08-12 15:30:00,93.0,93.04,92.95,93.04,55867.0,74.376,74.408,74.336,74.408,55867.0
2015-08-12 15:35:00,93.06,93.08,92.95,92.98,68083.0,74.424,74.44,74.336,74.36,68083.0
2015-08-12 15:40:00,92.99,93.0,92.84,92.85,36686.0,74.368,74.376,74.2481,74.2561,36686.0
2015-08-12 15:45:00,92.83,92.88,92.78,92.84,42517.0,74.2401,74.2801,74.2001,74.2481,42517.0
2015-08-12 15:50:00,92.84,92.9,92.78,92.83,48642.0,74.2481,74.2961,74.2001,74.2401,48642.0
2015-08-12 15:55:00,92.84,92.85,92.75,92.83,105099.0,74.2481,74.2561,74.1761,74.2401,105099.0
2015-08-13 09:30:00,92.64,93.03,92.33,92.43,64999.0,74.0881,74.4,73.8402,73.9202,64999.0
2015-08-13 09:35:00,92.62,92.65,92.12,92.28,26050.0,74.0721,74.0961,73.6723,73.8002,26050.0
2015-08-13 09:40:00,92.27,92.46,92.13,92.39,50331.0,73.7922,73.9442,73.6803,73.8882,50331.0
2015-08-13 09:45:00,92.4,92.63,92.3,92.36,34215.0,73.8962,74.0801,73.8162,73.8642,34215.0
2015-08-13 09:50:00,92.38,92.59,92.34,92.56,38286.0,73.8802,74.0481,73.8482,74.0241,38286.0
2015-08-13 09:55:00,92.56,92.7,92.43,92.54,22851.0,74.0241,74.1361,73.9202,74.0081,22851.0
2015-08-13 10:00:00,92.52,92.58,92.36,92.4,35181.0,73.9922,74.0401,73.8642,73.8962,35181.0
2015-08-13 10:05:00,92.39,92.52,92.33,92.44,47548.0,73.8882,73.9922,73.8402,73.9282,47548.0
2015-08-13 10:10:00,92.45,92.51,92.26,92.31,39322.0,73.9362,73.9842,73.7842,73.8242,39322.0
2015-08-13 10:15:00,92.29,92.42,92.22,92.42,50620.0,73.8082,73.9122,73.7522,73.9122,50620.0
2015-08-13 10:20:00,92.43,92.52,92.31,92.33,24263.0,73.9202,73.9922,73.8242,73.8402,24263.0
2015-08-13 10:25:00,92.33,92.57,92.33,92.52,57997.0,73.8402,74.0321,73.8402,73.9922,57997.0
2015-08-13 10:30:00,92.5,92.5,92.32,92.36,35088.0,73.9762,73.9762,73.8322,73.8642,35088.0
2015-08-13 10:35:00,92.37,92.66,92.37,92.66,16638.0,73.8722,74.1041,73.8722,74.1041,16638.0
2015-08-13 10:40:00,92.66,92.85,92.66,92.73,24955.0,74.1041,74.2561,74.1041,74.1601,24955.0
2015-08-13 10:45:00,92.76,92.82,92.57,92.58,23849.0,74.1841,74.2321,74.0321,74.0401,23849.0
2015-08-13 10:50:00,92.57,92.57,92.42,92.5,37508.0,74.0321,74.0321,73.9122,73.9762,37508.0
2015-08-13 10:55:00,92.51,92.54,92.31,92.31,30876.0,73.9842,74.0081,73.8242,73.8242,30876.0
2015-08-13 11:00:00,92.3,92.44,92.3,92.43,27840.0,73.8162,73.9282,73.8162,73.9202,27840.0
2015-08-13 11:05:00,92.43,92.43,92.34,92.38,18243.0,73.9202,73.9202,73.8482,73.8802,18243.0
2015-08-13 11:10:00,92.38,92.56,92.35,92.53,54975.0,73.8802,74.0241,73.8562,74.0002,54975.0
2015-08-13 11:15:00,92.52,92.69,92.52,92.64,22153.0,73.9922,74.1281,73.9922,74.0881,22153.0
2015-08-13 11:20:00,92.64,92.64,92.53,92.53,20197.0,74.0881,74.0881,74.0002,74.0002,20197.0
2015-08-13 11:25:00,92.53,92.53,92.43,92.45,23968.0,74.0002,74.0002,73.9202,73.9362,23968.0
2015-08-13 11:30:00,92.48,92.66,92.46,92.66,44891.0,73.9602,74.1041,73.9442,74.1041,44891.0
2015-08-13 11:35:00,92.67,92.73,92.63,92.67,32608.0,74.1121,74.1601,74.0801,74.1121,32608.0
2015-08-13 11:40:00,92.66,92.73,92.64,92.73,22629.0,74.1041,74.1601,74.0881,74.1601,22629.0
2015-08-13 11:45:00,92.73,92.98,92.7,92.98,41078.0,74.1601,74.36,74.1361,74.36,41078.0
2015-08-13 11:50:00,92.98,92.98,92.87,92.92,27322.0,74.36,74.36,74.2721,74.3121,27322.0
2015-08-13 11:55:00,92.91,92.95,92.83,92.9,32062.0,74.3041,74.336,74.2401,74.2961,32062.0
2015-08-13 12:00:00,92.91,92.94,92.83,92.93,21715.0,74.3041,74.328,74.2401,74.32,21715.0
2015-08-13 12:05:00,92.93,92.96,92.91,92.94,23674.0,74.32,74.344,74.3041,74.328,23674.0
2015-08-13 12:10:00,92.94,92.97,92.92,92.94,26139.0,74.328,74.352,74.3121,74.328,26139.0
2015-08-13 12:15:00,92.93,92.98,92.92,92.94,39200.0,74.32,74.36,74.3121,74.328,39200.0
2015-08-13 12:20:00,92.94,92.95,92.84,92.85,21032.0,74.328,74.336,74.2481,74.2561,21032.0
2015-08-13 12:25:00,92.84,92.96,92.84,92.95,34641.0,74.2481,74.344,74.2481,74.336,34641.0
2015-08-13 12:30:00,92.95,92.96,92.9,92.9,38388.0,74.336,74.344,74.2961,74.2961,38388.0
2015-08-13 12:35:00,92.9,92.94,92.89,92.9,29519.0,74.2961,74.328,74.2881,74.2961,29519.0
2015-08-13 12:40:00,92.9,92.97,92.88,92.91,24119.0,74.2961,74.352,74.2801,74.3041,24119.0
2015-08-13 12:45:00,92.9,92.95,92.88,92.89,15706.0,74.2961,74.336,74.2801,74.2881,15706.0
2015-08-13 12:50:00,92.9,92.91,92.87,92.9,18264.0,74.2961,74.3041,74.2721,74.2961,18264.0
2015-08-13 12:55:00,92.9,92.93,92.86,92.87,11745.0,74.2961,74.32,74.2641,74.2721,11745.0
2015-08-13 13:00:00,92.87,92.88,92.85,92.88,11674.0,74.2721,74.2801,74.2561,74.2801,11674.0
2015-08-13 13:05:00,92.89,92.91,92.84,92.87,10342.0,74.2881,74.3041,74.2481,74.2721,10342.0
2015-08-13 13:10:00,92.86,92.88,92.83,92.85,16589.0,74.2641,74.2801,74.2401,74.2561,16589.0
2015-08-13 13:15:00,92.84,92.94,92.84,92.94,24992.0,74.2481,74.328,74.2481,74.328,24992.0
2015-08-13 13:20:00,92.94,92.96,92.86,92.86,19656.0,74.328,74.344,74.2641,74.2641,19656.0
2015-08-13 13:25:00,92.86,92.86,92.75,92.75,8980.0,74.2641,74.2641,74.1761,74.1761,8980.0
2015-08-13 13:30:00,92.76,92.78,92.76,92.77,18164.0,74.1841,74.2001,74.1841,74.1921,18164.0
2015-08-13 13:35:00,92.77,92.82,92.73,92.8,34993.0,74.1921,74.2321,74.1601,74.2161,34993.0
2015-08-13 13:40:00,92.81,92.82,92.74,92.76,19126.0,74.2241,74.2321,74.1681,74.1841,19126.0
2015-08-13 13:45:00,92.76,92.85,92.76,92.77,14480.0,74.1841,74.2561,74.1841,74.1921,14480.0
2015-08-13 13:50:00,92.76,92.76,92.61,92.61,18687.0,74.1841,74.1841,74.0641,74.0641,18687.0
2015-08-13 13:55:00,92.6,92.65,92.6,92.65,10484.0,74.0561,74.0961,74.0561,74.0961,10484.0
2015-08-13 14:00:00,92.65,92.71,92.59,92.68,28988.0,74.0961,74.1441,74.0481,74.1201,28988.0
2015-08-13 14:05:00,92.67,92.67,92.59,92.6,13454.0,74.1121,74.1121,74.0481,74.0561,13454.0
2015-08-13 14:10:00,92.61,92.62,92.6,92.61,20571.0,74.0641,74.0721,74.0561,74.0641,20571.0
2015-08-13 14:15:00,92.6,92.65,92.59,92.65,16121.0,74.0561,74.0961,74.0481,74.0961,16121.0
2015-08-13 14:20:00,92.65,92.7,92.64,92.7,11500.0,74.0961,74.1361,74.0881,74.1361,11500.0
2015-08-13 14:25:00,92.69,92.84,92.68,92.76,44201.0,74.1281,74.2481,74.1201,74.1841,44201.0
2015-08-13 14:30:00,92.76,92.82,92.72,92.82,17360.0,74.1841,74.2321,74.1521,74.2321,17360.0
2015-08-13 14:35:00,92.82,92.91,92.81,92.83,17508.0,74.2321,74.3041,74.2241,74.2401,17508.0
2015-08-13 14:40:00,92.83,92.87,92.8,92.85,17058.0,74.2401,74.2721,74.2161,74.2561,17058.0
2015-08-13 14:45:00,92.86,92.87,92.82,92.85,18596.0,74.2641,74.2721,74.2321,74.2561,18596.0
2015-08-13 14:50:00,92.86,92.92,92.84,92.9,32205.0,74.2641,74.3121,74.2481,74.2961,32205.0
2015-08-13 14:55:00,92.92,92.96,92.9,92.95,23571.0,74.3121,74.344,74.2961,74.336,23571.0
2015-08-13 15:00:00,92.95,92.99,92.91,92.96,55792.0,74.336,74.368,74.3041,74.344,55792.0
2015-08-13 15:05:00,92.96,92.97,92.79,92.8,29945.0,74.344,74.352,74.2081,74.2161,29945.0
2015-08-13 15:10:00,92.8,92.87,92.78,92.87,41992.0,74.2161,74.2721,74.2001,74.2721,41992.0
2015-08-13 15:15:00,92.87,92.87,92.8,92.83,25874.0,74.2721,74.2721,74.2161,74.2401,25874.0
2015-08-13 15:20:00,92.83,92.91,92.76,92.78,102881.0,74.2401,74.3041,74.1841,74.2001,102881.0
2015-08-13 15:25:00,92.78,92.83,92.78,92.79,30863.0,74.2001,74.2401,74.2001,74.2081,30863.0
2015-08-13 15:30:00,92.8,92.81,92.71,92.71,55499.0,74.2161,74.2241,74.1441,74.1441,55499.0
2015-08-13 15:35:00,92.72,92.73,92.58,92.61,44123.0,74.1521,74.1601,74.0401,74.0641,44123.0
2015-08-13 15:40:00,92.63,92.75,92.62,92.73,113636.0,74.0801,74.1761,74.0721,74.1601,113636.0
2015-08-13 15:45:00,92.73,92.78,92.67,92.67,70833.0,74.1601,74.2001,74.1121,74.1121,70833.0
2015-08-13 15:50:00,92.67,92.72,92.62,92.72,53261.0,74.1121,74.1521,74.0721,74.1521,53261.0
2015-08-13 15:55:00,92.71,92.74,92.68,92.69,80348.0,74.1441,74.1681,74.1201,74.1281,80348.0
2015-08-14 09:30:00,92.32,92.96,92.32,92.81,42428.0,73.8322,74.344,73.8322,74.2241,42428.0
2015-08-14 09:35:00,92.73,92.9,92.61,92.8,19670.0,74.1601,74.2961,74.0641,74.2161,19670.0
2015-08-14 09:40:00,92.72,93.0,92.6,92.77,30886.0,74.1521,74.376,74.0561,74.1921,30886.0
2015-08-14 09:45:00,92.8,92.94,92.76,92.84,55361.0,74.2161,74.328,74.1841,74.2481,55361.0
2015-08-14 09:50:00,92.86,92.98,92.8,92.93,15086.0,74.2641,74.36,74.2161,74.32,15086.0
2015-08-14 09:55:00,92.88,92.89,92.71,92.74,50980.0,74.2801,74.2881,74.1441,74.1681,50980.0
2015-08-14 10:00:00,92.74,92.93,92.71,92.78,22114.0,74.1681,74.32,74.1441,74.2001,22114.0
2015-08-14 10:05:00,92.78,92.79,92.7,92.71,24765.0,74.2001,74.2081,74.1361,74.1441,24765.0
2015-08-14 10:10:00,92.7,92.75,92.65,92.65,18966.0,74.1361,74.1761,74.0961,74.0961,18966.0
2015-08-14 10:15:00,92.64,92.72,92.6,92.7,26701.0,74.0881,74.1521,74.0561,74.1361,26701.0
2015-08-14 10:20:00,92.71,92.86,92.63,92.84,15542.0,74.1441,74.2641,74.0801,74.2481,15542.0
2015-08-14 10:25:00,92.84,92.99,92.76,92.76,23129.0,74.2481,74.368,74.1841,74.1841,23129.0
2015-08-14 10:30:00,92.77,92.81,92.66,92.72,22028.0,74.1921,74.2241,74.1041,74.1521,22028.0
2015-08-14 10:35:00,92.72,92.77,92.64,92.73,19055.0,74.1521,74.1921,74.0881,74.1601,19055.0
2015-08-14 10:40:00,92.75,92.8,92.67,92.7,74897.0,74.1761,74.2161,74.1121,74.1361,74897.0
2015-08-14 10:45:00,92.7,92.72,92.54,92.63,14263.0,74.1361,74.1521,74.0081,74.0801,14263.0
2015-08-14 10:50:00,92.64,92.78,92.63,92.75,14343.0,74.0881,74.2001,74.0801,74.1761,14343.0
2015-08-14 10:55:00,92.75,92.78,92.64,92.68,13891.0,74.1761,74.2001,74.0881,74.1201,13891.0
2015-08-14 11:00:00,92.67,92.73,92.63,92.63,10848.0,74.1121,74.1601,74.0801,74.0801,10848.0
2015-08-14 11:05:00,92.65,92.68,92.53,92.59,35221.0,74.0961,74.1201,74.0002,74.0481,35221.0
2015-08-14 11:10:00,92.57,92.59,92.5,92.52,27085.0,74.0321,74.0481,73.9762,73.9922,27085.0
2015-08-14 11:15:00,92.53,92.59,92.5,92.58,24827.0,74.0002,74.0481,73.9762,74.0401,24827.0
2015-08-14 11:20:00,92.59,92.6,92.53,92.54,26810.0,74.0481,74.0561,74.0002,74.0081,26810.0
2015-08-14 11:25:00,92.53,92.6,92.5,92.59,24845.0,74.0002,74.0561,73.9762,74.0481,24845.0
2015-08-14 11:30:00,92.59,92.6,92.5,92.59,26199.0,74.0481,74.0561,73.9762,74.0481,26199.0
2015-08-14 11:35:00,92.59,92.68,92.57,92.61,21492.0,74.0481,74.1201,74.0321,74.0641,21492.0
2015-08-14 11:40:00,92.62,92.87,92.62,92.82,13720.0,74.0721,74.2721,74.0721,74.2321,13720.0
2015-08-14 11:45:00,92.83,92.88,92.82,92.82,11690.0,74.2401,74.2801,74.2321,74.2321,11690.0
2015-08-14 11:50:00,92.83,92.89,92.77,92.81,16931.0,74.2401,74.2881,74.1921,74.2241,16931.0
2015-08-14 11:55:00,92.82,92.91,92.82,92.86,21080.0,74.2321,74.3041,74.2321,74.2641,21080.0
2015-08-14 12:00:00,92.86,92.87,92.81,92.82,12413.0,74.2641,74.2721,74.2241,74.2321,12413.0
2015-08-14 12:05:00,92.84,92.88,92.82,92.86,11588.0,74.2481,74.2801,74.2321,74.2641,11588.0
2015-08-14 12:10:00,92.87,92.88,92.78,92.78,14027.0,74.2721,74.2801,74.2001,74.2001,14027.0
2015-08-14 12:15:00,92.77,92.79,92.73,92.77,13748.0,74.1921,74.2081,74.1601,74.1921,13748.0
2015-08-14 12:20:00,92.75,92.88,92.74,92.87,11266.0,74.1761,74.2801,74.1681,74.2721,11266.0
2015-08-14 12:25:00,92.87,92.88,92.85,92.86,10793.0,74.2721,74.2801,74.2561,74.2641,10793.0
2015-08-14 12:30:00,92.87,92.94,92.85,92.92,20876.0,74.2721,74.328,74.2561,74.3121,20876.0
2015-08-14 12:35:00,92.92,92.95,92.9,92.9,12213.0,74.3121,74.336,74.2961,74.2961,12213.0
2015-08-14 12:40:00,92.9,92.94,92.86,92.89,11192.0,74.2961,74.328,74.2641,74.2881,11192.0
2015-08-14 12:45:00,92.89,92.89,92.7,92.71,14179.0,74.2881,74.2881,74.1361,74.1441,14179.0
2015-08-14 12:50:00,92.7,92.71,92.62,92.7,18530.0,74.1361,74.1441,74.0721,74.1361,18530.0
2015-08-14 12:55:00,92.69,92.88,92.69,92.85,16580.0,74.1281,74.2801,74.1281,74.2561,16580.0
2015-08-14 13:00:00,92.85,92.86,92.77,92.8,17638.0,74.2561,74.2641,74.1921,74.2161,17638.0
2015-08-14 13:05:00,92.8,92.93,92.8,92.91,26778.0,74.2161,74.32,74.2161,74.3041,26778.0
2015-08-14 13:10:00,92.91,93.03,92.9,92.99,27173.0,74.3041,74.4,74.2961,74.368,27173.0
2015-08-14 13:15:00,92.99,93.04,92.93,92.98,22834.0,74.368,74.408,74.32,74.36,22834.0
2015-08-14 13:20:00,92.98,93.03,92.95,93.02,28807.0,74.36,74.4,74.336,74.392,28807.0
2015-08-14 13:25:00,93.01,93.02,92.91,92.94,21409.0,74.384,74.392,74.3041,74.328,21409.0
2015-08-14 13:30:00,92.95,92.99,92.88,92.93,19885.0,74.336,74.368,74.2801,74.32,19885.0
2015-08-14 13:35:00,92.93,93.02,92.92,93.0,11971.0,74.32,74.392,74.3121,74.376,11971.0
2015-08-14 13:40:00,93.0,93.08,93.0,93.05,15502.0,74.376,74.44,74.376,74.416,15502.0
2015-08-14 13:45:00,93.03,93.03,92.83,92.86,15940.0,74.4,74.4,74.2401,74.2641,15940.0
2015-08-14 13:50:00,92.86,92.95,92.82,92.86,10256.0,74.2641,74.336,74.2321,74.2641,10256.0
2015-08-14 13:55:00,92.88,92.89,92.76,92.81,15632.0,74.2801,74.2881,74.1841,74.2241,15632.0
2015-08-14 14:00:00,92.81,92.83,92.79,92.82,10512.0,74.2241,74.2401,74.2081,74.2321,10512.0
2015-08-14 14:05:00,92.82,92.87,92.75,92.78,13467.0,74.2321,74.2721,74.1761,74.2001,13467.0
2015-08-14 14:10:00,92.77,92.84,92.76,92.79,18227.0,74.1921,74.2481,74.1841,74.2081,18227.0
2015-08-14 14:15:00,92.79,92.79,92.7,92.72,14706.0,74.2081,74.2081,74.1361,74.1521,14706.0
2015-08-14 14:20:00,92.7,92.78,92.7,92.73,19516.0,74.1361,74.2001,74.1361,74.1601,19516.0
2015-08-14 14:25:00,92.73,92.75,92.69,92.72,19251.0,74.1601,74.1761,74.1281,74.1521,19251.0
2015-08-14 14:30:00,92.71,92.72,92.65,92.68,15515.0,74.1441,74.1521,74.0961,74.1201,15515.0
2015-08-14 14:35:00,92.67,92.73,92.65,92.72,16847.0,74.1121,74.1601,74.0961,74.1521,16847.0
2015-08-14 14:40:00,92.71,92.77,92.7,92.72,18917.0,74.1441,74.1921,74.1361,74.1521,18917.0
2015-08-14 14:45:00,92.72,92.73,92.63,92.65,25230.0,74.1521,74.1601,74.0801,74.0961,25230.0
2015-08-14 14:50:00,92.66,92.67,92.61,92.64,15683.0,74.1041,74.1121,74.0641,74.0881,15683.0
2015-08-14 14:55:00,92.65,92.72,92.64,92.69,17644.0,74.0961,74.1521,74.0881,74.1281,17644.0
2015-08-14 15:00:00,92.69,92.77,92.69,92.73,24189.0,74.1281,74.1921,74.1281,74.1601,24189.0
2015-08-14 15:05:00,92.73,92.81,92.73,92.78,18683.0,74.1601,74.2241,74.1601,74.2001,18683.0
2015-08-14 15:10:00,92.78,92.89,92.74,92.87,30734.0,74.2001,74.2881,74.1681,74.2721,30734.0
2015-08-14 15:15:00,92.87,92.88,92.8,92.83,24185.0,74.2721,74.2801,74.2161,74.2401,24185.0
2015-08-14 15:20:00,92.84,92.88,92.81,92.87,29514.0,74.2481,74.2801,74.2241,74.2721,29514.0
2015-08-14 15:25:00,92.87,92.93,92.8,92.89,32443.0,74.2721,74.32,74.2161,74.2881,32443.0
2015-08-14 15:30:00,92.89,92.9,92.84,92.85,28874.0,74.2881,74.2961,74.2481,74.2561,28874.0
2015-08-14 15:35:00,92.85,92.85,92.78,92.78,22151.0,74.2561,74.2561,74.2001,74.2001,22151.0
2015-08-14 15:40:00,92.78,92.8,92.71,92.73,37375.0,74.2001,74.2161,74.1441,74.1601,37375.0
2015-08-14 15:45:00,92.72,92.8,92.7,92.8,46562.0,74.1521,74.2161,74.1361,74.2161,46562.0
2015-08-14 15:50:00,92.79,92.79,92.7,92.7,37389.0,74.2081,74.2081,74.1361,74.1361,37389.0
2015-08-14 15:55:00,92.71,92.8,92.69,92.76,128552.0,74.1441,74.2161,74.1281,74.1841,128552.0
2015-08-17 09:30:00,92.46,92.74,92.12,92.41,63537.0,73.9442,74.1681,73.6723,73.9042,63537.0
2015-08-17 09:35:00,92.41,92.41,92.01,92.14,42062.0,73.9042,73.9042,73.5843,73.6883,42062.0
2015-08-17 09:40:00,92.13,92.27,92.03,92.16,23920.0,73.6803,73.7922,73.6003,73.7042,23920.0
2015-08-17 09:45:00,92.17,92.22,92.03,92.16,41728.0,73.7122,73.7522,73.6003,73.7042,41728.0
2015-08-17 09:50:00,92.13,92.17,92.06,92.11,19243.0,73.6803,73.7122,73.6243,73.6643,19243.0
2015-08-17 09:55:00,92.08,92.25,92.04,92.22,18325.0,73.6403,73.7762,73.6083,73.7522,18325.0
2015-08-17 10:00:00,92.22,92.23,92.05,92.17,17456.0,73.7522,73.7602,73.6163,73.7122,17456.0
2015-08-17 10:05:00,92.17,92.2,92.09,92.18,22374.0,73.7122,73.7362,73.6483,73.7202,22374.0
2015-08-17 10:10:00,92.19,92.43,92.14,92.42,39462.0,73.7282,73.9202,73.6883,73.9122,39462.0
2015-08-17 10:15:00,92.41,92.8,92.41,92.77,23171.0,73.9042,74.2161,73.9042,74.1921,23171.0
2015-08-17 10:20:00,92.8,92.83,92.65,92.7,21200.0,74.2161,74.2401,74.0961,74.1361,21200.0
2015-08-17 10:25:00,92.7,92.74,92.64,92.7,59764.0,74.1361,74.1681,74.0881,74.1361,59764.0
2015-08-17 10:30:00,92.74,92.76,92.67,92.67,53191.0,74.1681,74.1841,74.1121,74.1121,53191.0
2015-08-17 10:35:00,92.67,92.71,92.57,92.6,25897.0,74.1121,74.1441,74.0321,74.0561,25897.0
2015-08-17 10:40:00,92.57,92.74,92.57,92.74,21524.0,74.0321,74.1681,74.0321,74.1681,21524.0
2015-08-17 10:45:00,92.75,92.86,92.69,92.72,30624.0,74.1761,74.2641,74.1281,74.1521,30624.0
2015-08-17 10:50:00,92.73,92.77,92.71,92.71,11465.0,74.1601,74.1921,74.1441,74.1441,11465.0
2015-08-17 10:55:00,92.74,92.87,92.73,92.83,9716.0,74.1681,74.2721,74.1601,74.2401,9716.0
2015-08-17 11:00:00,92.84,92.86,92.79,92.81,33064.0,74.2481,74.2641,74.2081,74.2241,33064.0
2015-08-17 11:05:00,92.84,92.92,92.8,92.88,53449.0,74.2481,74.3121,74.2161,74.2801,53449.0
2015-08-17 11:10:00,92.88,92.96,92.87,92.92,43617.0,74.2801,74.344,74.2721,74.3121,43617.0
2015-08-17 11:15:00,92.93,92.94,92.86,92.88,12302.0,74.32,74.328,74.2641,74.2801,12302.0
2015-08-17 11:20:00,92.93,92.94,92.74,92.87,14298.0,74.32,74.328,74.1681,74.2721,14298.0
2015-08-17 11:25:00,92.88,92.92,92.83,92.9,11426.0,74.2801,74.3121,74.2401,74.2961,11426.0
2015-08-17 11:30:00,92.91,92.91,92.64,92.65,45823.0,74.3041,74.3041,74.0881,74.0961,45823.0
2015-08-17 11:35:00,92.66,92.71,92.64,92.71,24463.0,74.1041,74.1441,74.0881,74.1441,24463.0
2015-08-17 11:40:00,92.72,92.79,92.71,92.74,7615.0,74.1521,74.2081,74.1441,74.1681,7615.0
2015-08-17 11:45:00,92.74,92.81,92.74,92.78,9018.0,74.1681,74.2241,74.1681,74.2001,9018.0
2015-08-17 11:50:00,92.78,92.78,92.64,92.69,21299.0,74.2001,74.2001,74.0881,74.1281,21299.0
2015-08-17 11:55:00,92.7,92.72,92.66,92.72,13940.0,74.1361,74.1521,74.1041,74.1521,13940.0
2015-08-17 12:00:00,92.72,92.72,92.62,92.62,27177.0,74.1521,74.1521,74.0721,74.0721,27177.0
2015-08-17 12:05:00,92.65,92.7,92.6,92.6,38628.0,74.0961,74.1361,74.0561,74.0561,38628.0
2015-08-17 12:10:00,92.62,92.72,92.6,92.72,13520.0,74.0721,74.1521,74.0561,74.1521,13520.0
2015-08-17 12:15:00,92.72,92.83,92.71,92.72,16828.0,74.1521,74.2401,74.1441,74.1521,16828.0
2015-08-17 12:20:00,92.73,92.79,92.73,92.76,9701.0,74.1601,74.2081,74.1601,74.1841,9701.0
2015-08-17 12:25:00,92.76,92.77,92.68,92.71,13366.0,74.1841,74.1921,74.1201,74.1441,13366.0
2015-08-17 12:30:00,92.71,92.8,92.69,92.69,10641.0,74.1441,74.2161,74.1281,74.1281,10641.0
2015-08-17 12:35:00,92.7,92.75,92.68,92.71,10479.0,74.1361,74.1761,74.1201,74.1441,10479.0
2015-08-17 12:40:00,92.71,92.73,92.67,92.73,14162.0,74.1441,74.1601,74.1121,74.1601,14162.0
2015-08-17 12:45:00,92.74,92.82,92.74,92.78,19474.0,74.1681,74.2321,74.1681,74.2001,19474.0
2015-08-17 12:50:00,92.78,92.85,92.73,92.85,59160.0,74.2001,74.2561,74.1601,74.2561,59160.0
2015-08-17 12:55:00,92.88,92.9,92.84,92.85,17219.0,74.2801,74.2961,74.2481,74.2561,17219.0
2015-08-17 13:00:00,92.85,92.9,92.83,92.84,52714.0,74.2561,74.2961,74.2401,74.2481,52714.0
2015-08-17 13:05:00,92.84,92.85,92.7,92.7,27101.0,74.2481,74.2561,74.1361,74.1361,27101.0
2015-08-17 13:10:00,92.71,92.74,92.69,92.74,58965.0,74.1441,74.1681,74.1281,74.1681,58965.0
2015-08-17 13:15:00,92.75,92.81,92.75,92.78,5712.0,74.1761,74.2241,74.1761,74.2001,5712.0
2015-08-17 13:20:00,92.78,92.86,92.78,92.83,22248.0,74.2001,74.2641,74.2001,74.2401,22248.0
2015-08-17 13:25:00,92.82,92.84,92.76,92.81,15882.0,74.2321,74.2481,74.1841,74.2241,15882.0
2015-08-17 13:30:00,92.82,92.84,92.77,92.84,9368.0,74.2321,74.2481,74.1921,74.2481,9368.0
2015-08-17 13:35:00,92.84,92.84,92.79,92.81,12545.0,74.2481,74.2481,74.2081,74.2241,12545.0
2015-08-17 13:40:00,92.81,92.81,92.78,92.78,10478.0,74.2241,74.2241,74.2001,74.2001,10478.0
2015-08-17 13:45:00,92.78,92.81,92.75,92.76,24456.0,74.2001,74.2241,74.1761,74.1841,24456.0
2015-08-17 13:50:00,92.76,92.8,92.74,92.79,20122.0,74.1841,74.2161,74.1681,74.2081,20122.0
2015-08-17 13:55:00,92.79,92.79,92.71,92.74,28191.0,74.2081,74.2081,74.1441,74.1681,28191.0
2015-08-17 14:00:00,92.74,92.76,92.72,92.73,18566.0,74.1681,74.1841,74.1521,74.1601,18566.0
2015-08-17 14:05:00,92.73,92.75,92.68,92.74,52603.0,74.1601,74.1761,74.1201,74.1681,52603.0
2015-08-17 14:10:00,92.74,92.78,92.72,92.73,14799.0,74.1681,74.2001,74.1521,74.1601,14799.0
2015-08-17 14:15:00,92.73,92.77,92.69,92.74,20268.0,74.1601,74.1921,74.1281,74.1681,20268.0
2015-08-17 14:20:00,92.75,92.76,92.69,92.73,13880.0,74.1761,74.1841,74.1281,74.1601,13880.0
2015-08-17 14:25:00,92.74,92.75,92.69,92.69,29332.0,74.1681,74.1761,74.1281,74.1281,29332.0
2015-08-17 14:30:00,92.7,92.74,92.68,92.71,29171.0,74.1361,74.1681,74.1201,74.1441,29171.0
2015-08-17 14:35:00,92.7,92.71,92.67,92.7,16488.0,74.1361,74.1441,74.1121,74.1361,16488.0
2015-08-17 14:40:00,92.7,92.8,92.69,92.76,18252.0,74.1361,74.2161,74.1281,74.1841,18252.0
2015-08-17 14:45:00,92.75,92.78,92.7,92.72,27600.0,74.1761,74.2001,74.1361,74.1521,27600.0
2015-08-17 14:50:00,92.71,92.75,92.69,92.69,20204.0,74.1441,74.1761,74.1281,74.1281,20204.0
2015-08-17 14:55:00,92.69,92.75,92.69,92.71,28283.0,74.1281,74.1761,74.1281,74.1441,28283.0
2015-08-17 15:00:00,92.71,92.75,92.7,92.74,50809.0,74.1441,74.1761,74.1361,74.1681,50809.0
2015-08-17 15:05:00,92.74,92.75,92.69,92.71,41062.0,74.1681,74.1761,74.1281,74.1441,41062.0
2015-08-17 15:10:00,92.71,92.75,92.68,92.75,29463.0,74.1441,74.1761,74.1201,74.1761,29463.0
2015-08-17 15:15:00,92.74,92.77,92.69,92.71,36625.0,74.1681,74.1921,74.1281,74.1441,36625.0
2015-08-17 15:20:00,92.7,92.73,92.68,92.73,33612.0,74.1361,74.1601,74.1201,74.1601,33612.0
2015-08-17 15:25:00,92.73,92.77,92.69,92.76,36853.0,74.1601,74.1921,74.1281,74.1841,36853.0
2015-08-17 15:30:00,92.75,92.81,92.71,92.77,45908.0,74.1761,74.2241,74.1441,74.1921,45908.0
2015-08-17 15:35:00,92.77,92.78,92.68,92.73,46329.0,74.1921,74.2001,74.1201,74.1601,46329.0
2015-08-17 15:40:00,92.74,92.76,92.68,92.7,44339.0,74.1681,74.1841,74.1201,74.1361,44339.0
2015-08-17 15:45:00,92.7,92.77,92.68,92.75,53577.0,74.1361,74.1921,74.1201,74.1761,53577.0
2015-08-17 15:50:00,92.75,92.77,92.74,92.76,47307.0,74.1761,74.1921,74.1681,74.1841,47307.0
2015-08-17 15:55:00,92.76,92.81,92.72,92.75,254350.0,74.1841,74.2241,74.1521,74.1761,254350.0
2015-08-18 09:30:00,92.66,92.78,92.59,92.64,57351.0,74.1041,74.2001,74.0481,74.0881,57351.0
2015-08-18 09:35:00,92.74,92.78,92.62,92.65,72994.0,74.1681,74.2001,74.0721,74.0961,72994.0
2015-08-18 09:40:00,92.69,92.77,92.59,92.61,44661.0,74.1281,74.1921,74.0481,74.0641,44661.0
2015-08-18 09:45:00,92.62,92.67,92.49,92.54,26328.0,74.0721,74.1121,73.9682,74.0081,26328.0
2015-08-18 09:50:00,92.54,92.57,92.42,92.53,54764.0,74.0081,74.0321,73.9122,74.0002,54764.0
2015-08-18 09:55:00,92.56,92.56,92.48,92.52,23542.0,74.0241,74.0241,73.9602,73.9922,23542.0
2015-08-18 10:00:00,92.52,92.61,92.44,92.57,31445.0,73.9922,74.0641,73.9282,74.0321,31445.0
2015-08-18 10:05:00,92.55,92.58,92.49,92.53,25538.0,74.0161,74.0401,73.9682,74.0002,25538.0
2015-08-18 10:10:00,92.54,92.65,92.5,92.65,23387.0,74.0081,74.0961,73.9762,74.0961,23387.0
2015-08-18 10:15:00,92.66,92.85,92.61,92.84,12757.0,74.1041,74.2561,74.0641,74.2481,12757.0
2015-08-18 10:20:00,92.87,92.89,92.71,92.75,22488.0,74.2721,74.2881,74.1441,74.1761,22488.0
2015-08-18 10:25:00,92.75,92.84,92.75,92.8,50800.0,74.1761,74.2481,74.1761,74.2161,50800.0
2015-08-18 10:30:00,92.81,92.84,92.76,92.8,46191.0,74.2241,74.2481,74.1841,74.2161,46191.0
2015-08-18 10:35:00,92.8,92.81,92.57,92.64,43635.0,74.2161,74.2241,74.0321,74.0881,43635.0
2015-08-18 10:40:00,92.63,92.67,92.49,92.52,27062.0,74.0801,74.1121,73.9682,73.9922,27062.0
2015-08-18 10:45:00,92.53,92.62,92.51,92.56,10984.0,74.0002,74.0721,73.9842,74.0241,10984.0
2015-08-18 10:50:00,92.56,92.59,92.5,92.57,19715.0,74.0241,74.0481,73.9762,74.0321,19715.0
2015-08-18 10:55:00,92.56,92.61,92.55,92.61,22581.0,74.0241,74.0641,74.0161,74.0641,22581.0
2015-08-18 11:00:00,92.6,92.6,92.49,92.57,45809.0,74.0561,74.0561,73.9682,74.0321,45809.0
2015-08-18 11:05:00,92.56,92.57,92.45,92.54,41436.0,74.0241,74.0321,73.9362,74.0081,41436.0
2015-08-18 11:10:00,92.54,92.59,92.5,92.57,14732.0,74.0081,74.0481,73.9762,74.0321,14732.0
2015-08-18 11:15:00,92.58,92.63,92.51,92.55,10191.0,74.0401,74.0801,73.9842,74.0161,10191.0
2015-08-18 11:20:00,92.55,92.62,92.53,92.55,28671.0,74.0161,74.0721,74.0002,74.0161,28671.0
2015-08-18 11:25:00,92.56,92.61,92.53,92.55,37861.0,74.0241,74.0641,74.0002,74.0161,37861.0
2015-08-18 11:30:00,92.55,92.57,92.49,92.56,52878.0,74.0161,74.0321,73.9682,74.0241,52878.0
2015-08-18 11:35:00,92.56,92.59,92.54,92.56,27155.0,74.0241,74.0481,74.0081,74.0241,27155.0
2015-08-18 11:40:00,92.57,92.59,92.53,92.56,62574.0,74.0321,74.0481,74.0002,74.0241,62574.0
2015-08-18 11:45:00,92.55,92.55,92.49,92.52,67608.0,74.0161,74.0161,73.9682,73.9922,67608.0
2015-08-18 11:50:00,92.52,92.57,92.49,92.54,24840.0,73.9922,74.0321,73.9682,74.0081,24840.0
2015-08-18 11:55:00,92.54,92.6,92.53,92.58,14982.0,74.0081,74.0561,74.0002,74.0401,14982.0
2015-08-18 12:00:00,92.59,92.63,92.57,92.58,35059.0,74.0481,74.0801,74.0321,74.0401,35059.0
2015-08-18 12:05:00,92.59,92.62,92.55,92.6,49144.0,74.0481,74.0721,74.0161,74.0561,49144.0
2015-08-18 12:10:00,92.6,92.66,92.59,92.64,13511.0,74.0561,74.1041,74.0481,74.0881,13511.0
2015-08-18 12:15:00,92.62,92.64,92.59,92.61,12145.0,74.0721,74.0881,74.0481,74.0641,12145.0
2015-08-18 12:20:00,92.61,92.61,92.53,92.54,36124.0,74.0641,74.0641,74.0002,74.0081,36124.0
2015-08-18 12:25:00,92.54,92.55,92.47,92.47,174677.0,74.0081,74.0161,73.9522,73.9522,174677.0
2015-08-18 12:30:00,92.48,92.51,92.46,92.5,17904.0,73.9602,73.9842,73.9442,73.9762,17904.0
2015-08-18 12:35:00,92.5,92.5,92.41,92.42,35101.0,73.9762,73.9762,73.9042,73.9122,35101.0
2015-08-18 12:40:00,92.41,92.45,92.39,92.43,20388.0,73.9042,73.9362,73.8882,73.9202,20388.0
2015-08-18 12:45:00,92.44,92.53,92.44,92.49,39121.0,73.9282,74.0002,73.9282,73.9682,39121.0
2015-08-18 12:50:00,92.5,92.55,92.47,92.47,16869.0,73.9762,74.0161,73.9522,73.9522,16869.0
2015-08-18 12:55:00,92.46,92.5,92.43,92.45,49125.0,73.9442,73.9762,73.9202,73.9362,49125.0
2015-08-18 13:00:00,92.45,92.5,92.4,92.5,53766.0,73.9362,73.9762,73.8962,73.9762,53766.0
2015-08-18 13:05:00,92.5,92.54,92.47,92.48,28476.0,73.9762,74.0081,73.9522,73.9602,28476.0
2015-08-18 13:10:00,92.47,92.51,92.45,92.48,23565.0,73.9522,73.9842,73.9362,73.9602,23565.0
2015-08-18 13:15:00,92.48,92.5,92.44,92.45,23672.0,73.9602,73.9762,73.9282,73.9362,23672.0
2015-08-18 13:20:00,92.45,92.46,92.4,92.45,17575.0,73.9362,73.9442,73.8962,73.9362,17575.0
2015-08-18 13:25:00,92.45,92.53,92.44,92.48,46505.0,73.9362,74.0002,73.9282,73.9602,46505.0
2015-08-18 13:30:00,92.47,92.47,92.38,92.46,40264.0,73.9522,73.9522,73.8802,73.9442,40264.0
2015-08-18 13:35:00,92.47,92.54,92.43,92.49,23503.0,73.9522,74.0081,73.9202,73.9682,23503.0
2015-08-18 13:40:00,92.5,92.59,92.5,92.55,14778.0,73.9762,74.0481,73.9762,74.0161,14778.0
2015-08-18 13:45:00,92.55,92.57,92.42,92.42,21912.0,74.0161,74.0321,73.9122,73.9122,21912.0
2015-08-18 13:50:00,92.41,92.5,92.39,92.48,20160.0,73.9042,73.9762,73.8882,73.9602,20160.0
2015-08-18 13:55:00,92.49,92.52,92.48,92.48,98414.0,73.9682,73.9922,73.9602,73.9602,98414.0
2015-08-18 14:00:00,92.48,92.51,92.41,92.5,109405.0,73.9602,73.9842,73.9042,73.9762,109405.0
2015-08-18 14:05:00,92.51,92.53,92.48,92.5,18513.0,73.9842,74.0002,73.9602,73.9762,18513.0
2015-08-18 14:10:00,92.51,92.57,92.5,92.57,41766.0,73.9842,74.0321,73.9762,74.0321,41766.0
2015-08-18 14:15:00,92.57,92.62,92.56,92.58,13212.0,74.0321,74.0721,74.0241,74.0401,13212.0
2015-08-18 14:20:00,92.58,92.63,92.54,92.54,15357.0,74.0401,74.0801,74.0081,74.0081,15357.0
2015-08-18 14:25:00,92.54,92.64,92.54,92.6,21277.0,74.0081,74.0881,74.0081,74.0561,21277.0
2015-08-18 14:30:00,92.61,92.64,92.58,92.58,24272.0,74.0641,74.0881,74.0401,74.0401,24272.0
2015-08-18 14:35:00,92.58,92.64,92.57,92.64,17848.0,74.0401,74.0881,74.0321,74.0881,17848.0
2015-08-18 14:40:00,92.63,92.65,92.57,92.59,33917.0,74.0801,74.0961,74.0321,74.0481,33917.0
2015-08-18 14:45:00,92.59,92.68,92.58,92.61,56466.0,74.0481,74.1201,74.0401,74.0641,56466.0
2015-08-18 14:50:00,92.6,92.6,92.5,92.58,55107.0,74.0561,74.0561,73.9762,74.0401,55107.0
2015-08-18 14:55:00,92.57,92.63,92.54,92.63,25901.0,74.0321,74.0801,74.0081,74.0801,25901.0
2015-08-18 15:00:00,92.63,92.69,92.59,92.68,28336.0,74.0801,74.1281,74.0481,74.1201,28336.0
2015-08-18 15:05:00,92.69,92.73,92.66,92.7,69076.0,74.1281,74.1601,74.1041,74.1361,69076.0
2015-08-18 15:10:00,92.7,92.7,92.65,92.67,31655.0,74.1361,74.1361,74.0961,74.1121,31655.0
2015-08-18 15:15:00,92.66,92.71,92.65,92.69,39143.0,74.1041,74.1441,74.0961,74.1281,39143.0
2015-08-18 15:20:00,92.7,92.71,92.58,92.58,55283.0,74.1361,74.1441,74.0401,74.0401,55283.0
2015-08-18 15:25:00,92.58,92.73,92.58,92.72,36880.0,74.0401,74.1601,74.0401,74.1521,36880.0
2015-08-18 15:30:00,92.72,92.76,92.68,92.7,44574.0,74.1521,74.1841,74.1201,74.1361,44574.0
2015-08-18 15:35:00,92.7,92.75,92.68,92.7,58438.0,74.1361,74.1761,74.1201,74.1361,58438.0
2015-08-18 15:40:00,92.7,92.72,92.66,92.7,114252.0,74.1361,74.1521,74.1041,74.1361,114252.0
2015-08-18 15:45:00,92.69,92.73,92.67,92.71,103094.0,74.1281,74.1601,74.1121,74.1441,103094.0
2015-08-18 15:50:00,92.71,92.8,92.7,92.8,114486.0,74.1441,74.2161,74.1361,74.2161,114486.0
2015-08-18 15:55:00,92.79,92.88,92.74,92.78,234953.0,74.2081,74.2801,74.1681,74.2001,234953.0
2015-08-19 09:30:00,92.25,92.68,92.16,92.34,79041.0,73.7762,74.1201,73.7042,73.8482,79041.0
2015-08-19 09:35:00,92.32,92.42,92.06,92.29,49584.0,73.8322,73.9122,73.6243,73.8082,49584.0
2015-08-19 09:40:00,92.27,92.44,92.2,92.3,73723.0,73.7922,73.9282,73.7362,73.8162,73723.0
2015-08-19 09:45:00,92.25,92.35,92.15,92.2,53107.0,73.7762,73.8562,73.6963,73.7362,53107.0
2015-08-19 09:50:00,92.19,92.3,92.12,92.19,33927.0,73.7282,73.8162,73.6723,73.7282,33927.0
2015-08-19 09:55:00,92.2,92.26,92.1,92.13,72593.0,73.7362,73.7842,73.6563,73.6803,72593.0
2015-08-19 10:00:00,92.15,92.3,92.09,92.25,64143.0,73.6963,73.8162,73.6483,73.7762,64143.0
2015-08-19 10:05:00,92.25,92.32,92.16,92.16,39880.0,73.7762,73.8322,73.7042,73.7042,39880.0
2015-08-19 10:10:00,92.14,92.28,92.13,92.2,50907.0,73.6883,73.8002,73.6803,73.7362,50907.0
2015-08-19 10:15:00,92.2,92.2,92.06,92.13,54904.0,73.7362,73.7362,73.6243,73.6803,54904.0
2015-08-19 10:20:00,92.13,92.18,92.08,92.14,27132.0,73.6803,73.7202,73.6403,73.6883,27132.0
2015-08-19 10:25:00,92.14,92.22,92.1,92.13,34032.0,73.6883,73.7522,73.6563,73.6803,34032.0
2015-08-19 10:30:00,92.13,92.15,92.06,92.11,56675.0,73.6803,73.6963,73.6243,73.6643,56675.0
2015-08-19 10:35:00,92.11,92.16,92.02,92.13,55942.0,73.6643,73.7042,73.5923,73.6803,55942.0
2015-08-19 10:40:00,92.11,92.16,91.99,92.0,54703.0,73.6643,73.7042,73.5683,73.5763,54703.0
2015-08-19 10:45:00,92.0,92.04,91.95,92.0,69143.0,73.5763,73.6083,73.5363,73.5763,69143.0
2015-08-19 10:50:00,91.99,92.02,91.91,91.97,41427.0,73.5683,73.5923,73.5043,73.5523,41427.0
2015-08-19 10:55:00,91.96,92.04,91.96,92.01,41133.0,73.5443,73.6083,73.5443,73.5843,41133.0
2015-08-19 11:00:00,92.01,92.23,92.0,92.13,45559.0,73.5843,73.7602,73.5763,73.6803,45559.0
2015-08-19 11:05:00,92.12,92.18,92.12,92.15,30043.0,73.6723,73.7202,73.6723,73.6963,30043.0
2015-08-19 11:10:00,92.13,92.18,92.1,92.16,29919.0,73.6803,73.7202,73.6563,73.7042,29919.0
2015-08-19 11:15:00,92.16,92.16,92.01,92.04,54442.0,73.7042,73.7042,73.5843,73.6083,54442.0
2015-08-19 11:20:00,92.05,92.07,91.96,92.01,45612.0,73.6163,73.6323,73.5443,73.5843,45612.0
2015-08-19 11:25:00,92.01,92.01,91.94,91.96,41897.0,73.5843,73.5843,73.5283,73.5443,41897.0
2015-08-19 11:30:00,91.96,91.99,91.89,91.91,67204.0,73.5443,73.5683,73.4883,73.5043,67204.0
2015-08-19 11:35:00,91.89,91.97,91.88,91.94,54598.0,73.4883,73.5523,73.4803,73.5283,54598.0
2015-08-19 11:40:00,91.94,91.96,91.89,91.94,39406.0,73.5283,73.5443,73.4883,73.5283,39406.0
2015-08-19 11:45:00,91.93,91.99,91.88,91.91,35148.0,73.5203,73.5683,73.4803,73.5043,35148.0
2015-08-19 11:50:00,91.92,91.96,91.88,91.95,17951.0,73.5123,73.5443,73.4803,73.5363,17951.0
2015-08-19 11:55:00,91.95,92.04,91.93,92.01,30443.0,73.5363,73.6083,73.5203,73.5843,30443.0
2015-08-19 12:00:00,92.01,92.07,91.98,92.04,23319.0,73.5843,73.6323,73.5603,73.6083,23319.0
2015-08-19 12:05:00,92.04,92.11,92.01,92.09,21143.0,73.6083,73.6643,73.5843,73.6483,21143.0
2015-08-19 12:10:00,92.1,92.17,92.1,92.16,63296.0,73.6563,73.7122,73.6563,73.7042,63296.0
2015-08-19 12:15:00,92.16,92.16,92.02,92.02,56678.0,73.7042,73.7042,73.5923,73.5923,56678.0
2015-08-19 12:20:00,92.03,92.1,92.01,92.07,45414.0,73.6003,73.6563,73.5843,73.6323,45414.0
2015-08-19 12:25:00,92.06,92.12,92.06,92.11,17911.0,73.6243,73.6723,73.6243,73.6643,17911.0
2015-08-19 12:30:00,92.11,92.17,92.09,92.15,28828.0,73.6643,73.7122,73.6483,73.6963,28828.0
2015-08-19 12:35:00,92.17,92.24,92.15,92.22,34930.0,73.7122,73.7682,73.6963,73.7522,34930.0
2015-08-19 12:40:00,92.24,92.28,92.13,92.13,15221.0,73.7682,73.8002,73.6803,73.6803,15221.0
2015-08-19 12:45:00,92.12,92.15,92.03,92.06,47225.0,73.6723,73.6963,73.6003,73.6243,47225.0
2015-08-19 12:50:00,92.07,92.14,92.04,92.11,71687.0,73.6323,73.6883,73.6083,73.6643,71687.0
2015-08-19 12:55:00,92.11,92.14,92.04,92.12,40665.0,73.6643,73.6883,73.6083,73.6723,40665.0
2015-08-19 13:00:00,92.12,92.14,92.07,92.14,17666.0,73.6723,73.6883,73.6323,73.6883,17666.0
2015-08-19 13:05:00,92.14,92.18,92.08,92.13,13640.0,73.6883,73.7202,73.6403,73.6803,13640.0
2015-08-19 13:10:00,92.11,92.18,92.08,92.16,31936.0,73.6643,73.7202,73.6403,73.7042,31936.0
2015-08-19 13:15:00,92.17,92.2,92.14,92.17,16092.0,73.7122,73.7362,73.6883,73.7122,16092.0
2015-08-19 13:20:00,92.17,92.19,92.11,92.16,21375.0,73.7122,73.7282,73.6643,73.7042,21375.0
2015-08-19 13:25:00,92.16,92.21,92.08,92.09,49891.0,73.7042,73.7442,73.6403,73.6483,49891.0
2015-08-19 13:30:00,92.09,92.18,92.08,92.12,27013.0,73.6483,73.7202,73.6403,73.6723,27013.0
2015-08-19 13:35:00,92.12,92.2,92.04,92.18,70844.0,73.6723,73.7362,73.6083,73.7202,70844.0
2015-08-19 13:40:00,92.18,92.38,92.18,92.38,38563.0,73.7202,73.8802,73.7202,73.8802,38563.0
2015-08-19 13:45:00,92.37,92.62,92.31,92.53,60730.0,73.8722,74.0721,73.8242,74.0002,60730.0
2015-08-19 13:50:00,92.53,92.55,92.42,92.53,27921.0,74.0002,74.0161,73.9122,74.0002,27921.0
2015-08-19 13:55:00,92.52,92.53,92.39,92.39,28092.0,73.9922,74.0002,73.8882,73.8882,28092.0
2015-08-19 14:00:00,92.39,92.63,92.32,92.55,37358.0,73.8882,74.0801,73.8322,74.0161,37358.0
2015-08-19 14:05:00,92.53,92.77,92.51,92.74,41947.0,74.0002,74.1921,73.9842,74.1681,41947.0
2015-08-19 14:10:00,92.74,93.09,92.74,92.95,45938.0,74.1681,74.448,74.1681,74.336,45938.0
2015-08-19 14:15:00,92.92,92.97,92.8,92.85,20532.0,74.3121,74.352,74.2161,74.2561,20532.0
2015-08-19 14:20:00,92.85,92.91,92.82,92.82,16004.0,74.2561,74.3041,74.2321,74.2321,16004.0
2015-08-19 14:25:00,92.82,92.83,92.65,92.65,31867.0,74.2321,74.2401,74.0961,74.0961,31867.0
2015-08-19 14:30:00,92.66,92.71,92.56,92.56,34454.0,74.1041,74.1441,74.0241,74.0241,34454.0
2015-08-19 14:35:00,92.57,92.72,92.57,92.68,36735.0,74.0321,74.1521,74.0321,74.1201,36735.0
2015-08-19 14:40:00,92.68,92.69,92.51,92.53,23011.0,74.1201,74.1281,73.9842,74.0002,23011.0
2015-08-19 14:45:00,92.54,92.56,92.46,92.5,27466.0,74.0081,74.0241,73.9442,73.9762,27466.0
2015-08-19 14:50:00,92.5,92.52,92.42,92.44,37804.0,73.9762,73.9922,73.9122,73.9282,37804.0
2015-08-19 14:55:00,92.45,92.45,92.22,92.29,39940.0,73.9362,73.9362,73.7522,73.8082,39940.0
2015-08-19 15:00:00,92.31,92.36,92.21,92.28,60970.0,73.8242,73.8642,73.7442,73.8002,60970.0
2015-08-19 15:05:00,92.28,92.42,92.27,92.36,44576.0,73.8002,73.9122,73.7922,73.8642,44576.0
2015-08-19 15:10:00,92.39,92.39,92.26,92.28,25283.0,73.8882,73.8882,73.7842,73.8002,25283.0
2015-08-19 15:15:00,92.29,92.29,92.17,92.25,42485.0,73.8082,73.8082,73.7122,73.7762,42485.0
2015-08-19 15:20:00,92.24,92.39,92.2,92.36,48507.0,73.7682,73.8882,73.7362,73.8642,48507.0
2015-08-19 15:25:00,92.37,92.4,92.28,92.38,36738.0,73.8722,73.8962,73.8002,73.8802,36738.0
2015-08-19 15:30:00,92.39,92.5,92.36,92.38,42511.0,73.8882,73.9762,73.8642,73.8802,42511.0
2015-08-19 15:35:00,92.38,92.38,92.25,92.28,38132.0,73.8802,73.8802,73.7762,73.8002,38132.0
2015-08-19 15:40:00,92.28,92.43,92.25,92.37,48487.0,73.8002,73.9202,73.7762,73.8722,48487.0
2015-08-19 15:45:00,92.37,92.46,92.33,92.43,38419.0,73.8722,73.9442,73.8402,73.9202,38419.0
2015-08-19 15:50:00,92.42,92.44,92.34,92.37,49642.0,73.9122,73.9282,73.8482,73.8722,49642.0
2015-08-19 15:55:00,92.37,92.37,92.17,92.17,195157.0,73.8722,73.8722,73.7122,73.7122,195157.0
2015-08-20 09:30:00,90.62,90.85,90.25,90.33,263890.0,72.4726,72.6566,72.1767,72.2407,263890.0
2015-08-20 09:35:00,90.3,90.3,89.43,89.65,230465.0,72.2167,72.2167,71.521,71.6969,230465.0
2015-08-20 09:40:00,89.69,90.21,89.63,90.13,160022.0,71.7289,72.1448,71.6809,72.0808,160022.0
2015-08-20 09:45:00,90.12,90.17,89.57,89.64,237766.0,72.0728,72.1128,71.6329,71.6889,237766.0
2015-08-20 09:50:00,89.64,90.13,89.64,90.11,110853.0,71.6889,72.0808,71.6889,72.0648,110853.0
2015-08-20 09:55:00,90.11,90.35,90.05,90.1,83176.0,72.0648,72.2567,72.0168,72.0568,83176.0
2015-08-20 10:00:00,90.1,90.13,89.75,89.85,112103.0,72.0568,72.0808,71.7769,71.8568,112103.0
2015-08-20 10:05:00,89.85,89.99,89.8,89.85,120797.0,71.8568,71.9688,71.8169,71.8568,120797.0
2015-08-20 10:10:00,89.85,90.04,89.84,90.01,139352.0,71.8568,72.0088,71.8488,71.9848,139352.0
2015-08-20 10:15:00,90.01,90.02,89.75,89.83,101114.0,71.9848,71.9928,71.7769,71.8408,101114.0
2015-08-20 10:20:00,89.84,89.98,89.7,89.73,97271.0,71.8488,71.9608,71.7369,71.7609,97271.0
2015-08-20 10:25:00,89.74,89.81,89.54,89.59,102493.0,71.7689,71.8249,71.6089,71.6489,102493.0
2015-08-20 10:30:00,89.59,89.72,89.52,89.72,63593.0,71.6489,71.7529,71.5929,71.7529,63593.0
2015-08-20 10:35:00,89.72,90.01,89.71,89.91,108110.0,71.7529,71.9848,71.7449,71.9048,108110.0
2015-08-20 10:40:00,89.9,89.95,89.71,89.75,76871.0,71.8968,71.9368,71.7449,71.7769,76871.0
2015-08-20 10:45:00,89.75,90.14,89.72,90.09,72721.0,71.7769,72.0888,71.7529,72.0488,72721.0
2015-08-20 10:50:00,90.07,90.1,89.97,90.09,39968.0,72.0328,72.0568,71.9528,72.0488,39968.0
2015-08-20 10:55:00,90.08,90.1,89.83,89.83,55271.0,72.0408,72.0568,71.8408,71.8408,55271.0
2015-08-20 11:00:00,89.84,89.85,89.64,89.69,119469.0,71.8488,71.8568,71.6889,71.7289,119469.0
2015-08-20 11:05:00,89.71,89.9,89.67,89.79,83947.0,71.7449,71.8968,71.7129,71.8089,83947.0
2015-08-20 11:10:00,89.79,90.01,89.79,89.9,130592.0,71.8089,71.9848,71.8089,71.8968,130592.0
2015-08-20 11:15:00,89.9,90.0,89.87,89.88,90183.0,71.8968,71.9768,71.8728,71.8808,90183.0
2015-08-20 11:20:00,89.88,90.1,89.88,90.09,88834.0,71.8808,72.0568,71.8808,72.0488,88834.0
2015-08-20 11:25:00,90.09,90.21,90.02,90.04,39352.0,72.0488,72.1448,71.9928,72.0088,39352.0
2015-08-20 11:30:00,90.05,90.07,89.94,89.96,41465.0,72.0168,72.0328,71.9288,71.9448,41465.0
2015-08-20 11:35:00,89.97,90.09,89.94,90.03,45414.0,71.9528,72.0488,71.9288,72.0008,45414.0
2015-08-20 11:40:00,90.02,90.06,89.96,90.02,39384.0,71.9928,72.0248,71.9448,71.9928,39384.0
2015-08-20 11:45:00,90.01,90.16,89.98,90.13,41577.0,71.9848,72.1048,71.9608,72.0808,41577.0
2015-08-20 11:50:00,90.14,90.14,90.01,90.05,37101.0,72.0888,72.0888,71.9848,72.0168,37101.0
2015-08-20 11:55:00,90.04,90.05,89.99,90.01,63631.0,72.0088,72.0168,71.9688,71.9848,63631.0
2015-08-20 12:00:00,90.02,90.04,89.96,89.99,62556.0,71.9928,72.0088,71.9448,71.9688,62556.0
2015-08-20 12:05:00,90.0,90.06,89.96,90.06,45225.0,71.9768,72.0248,71.9448,72.0248,45225.0
2015-08-20 12:10:00,90.05,90.07,89.96,89.98,45930.0,72.0168,72.0328,71.9448,71.9608,45930.0
2015-08-20 12:15:00,89.97,90.0,89.88,89.98,74754.0,71.9528,71.9768,71.8808,71.9608,74754.0
2015-08-20 12:20:00,89.97,89.98,89.83,89.89,46910.0,71.9528,71.9608,71.8408,71.8888,46910.0
2015-08-20 12:25:00,89.88,89.94,89.84,89.92,43881.0,71.8808,71.9288,71.8488,71.9128,43881.0
2015-08-20 12:30:00,89.9,90.01,89.81,89.91,166091.0,71.8968,71.9848,71.8249,71.9048,166091.0
2015-08-20 12:35:00,89.9,90.0,89.86,89.92,70199.0,71.8968,71.9768,71.8648,71.9128,70199.0
2015-08-20 12:40:00,89.9,89.99,89.83,89.93,44905.0,71.8968,71.9688,71.8408,71.9208,44905.0
2015-08-20 12:45:00,89.92,90.0,89.82,89.99,91308.0,71.9128,71.9768,71.8329,71.9688,91308.0
2015-08-20 12:50:00,89.99,89.99,89.82,89.84,71412.0,71.9688,71.9688,71.8329,71.8488,71412.0
2015-08-20 12:55:00,89.84,89.97,89.73,89.89,104798.0,71.8488,71.9528,71.7609,71.8888,104798.0
2015-08-20 13:00:00,89.87,89.87,89.7,89.85,140167.0,71.8728,71.8728,71.7369,71.8568,140167.0
2015-08-20 13:05:00,89.85,90.0,89.82,89.96,168599.0,71.8568,71.9768,71.8329,71.9448,168599.0
2015-08-20 13:10:00,89.95,90.01,89.89,89.97,74759.0,71.9368,71.9848,71.8888,71.9528,74759.0
2015-08-20 13:15:00,89.96,90.06,89.9,90.0,94488.0,71.9448,72.0248,71.8968,71.9768,94488.0
2015-08-20 13:20:00,90.0,90.07,89.98,90.02,104351.0,71.9768,72.0328,71.9608,71.9928,104351.0
2015-08-20 13:25:00,90.03,90.13,89.94,90.01,107911.0,72.0008,72.0808,71.9288,71.9848,107911.0
2015-08-20 13:30:00,90.01,90.05,89.87,89.93,63348.0,71.9848,72.0168,71.8728,71.9208,63348.0
2015-08-20 13:35:00,89.91,89.97,89.86,89.88,35749.0,71.9048,71.9528,71.8648,71.8808,35749.0
2015-08-20 13:40:00,89.89,89.95,89.8,89.94,76670.0,71.8888,71.9368,71.8169,71.9288,76670.0
2015-08-20 13:45:00,89.95,90.0,89.8,89.95,63844.0,71.9368,71.9768,71.8169,71.9368,63844.0
2015-08-20 13:50:00,89.96,90.0,89.85,89.86,52930.0,71.9448,71.9768,71.8568,71.8648,52930.0
2015-08-20 13:55:00,89.86,89.91,89.8,89.86,43521.0,71.8648,71.9048,71.8169,71.8648,43521.0
2015-08-20 14:00:00,89.86,89.86,89.66,89.68,57380.0,71.8648,71.8648,71.7049,71.7209,57380.0
2015-08-20 14:05:00,89.69,89.75,89.47,89.5,91634.0,71.7289,71.7769,71.5529,71.5769,91634.0
2015-08-20 14:10:00,89.49,89.58,89.35,89.36,52812.0,71.5689,71.6409,71.457,71.465,52812.0
2015-08-20 14:15:00,89.37,89.5,89.34,89.48,71938.0,71.473,71.5769,71.449,71.5609,71938.0
2015-08-20 14:20:00,89.47,89.62,89.44,89.5,68600.0,71.5529,71.6729,71.5289,71.5769,68600.0
2015-08-20 14:25:00,89.49,89.63,89.46,89.53,87398.0,71.5689,71.6809,71.5449,71.6009,87398.0
2015-08-20 14:30:00,89.53,89.64,89.52,89.57,44699.0,71.6009,71.6889,71.5929,71.6329,44699.0
2015-08-20 14:35:00,89.58,89.6,89.44,89.48,64962.0,71.6409,71.6569,71.5289,71.5609,64962.0
2015-08-20 14:40:00,89.49,89.52,89.4,89.52,45072.0,71.5689,71.5929,71.497,71.5929,45072.0
2015-08-20 14:45:00,89.51,89.57,89.43,89.45,72874.0,71.5849,71.6329,71.521,71.5369,72874.0
2015-08-20 14:50:00,89.48,89.53,89.45,89.47,45220.0,71.5609,71.6009,71.5369,71.5529,45220.0
2015-08-20 14:55:00,89.46,89.51,89.4,89.48,54418.0,71.5449,71.5849,71.497,71.5609,54418.0
2015-08-20 15:00:00,89.48,89.59,89.45,89.59,76962.0,71.5609,71.6489,71.5369,71.6489,76962.0
2015-08-20 15:05:00,89.59,89.76,89.58,89.69,87113.0,71.6489,71.7849,71.6409,71.7289,87113.0
2015-08-20 15:10:00,89.69,89.69,89.56,89.64,70280.0,71.7289,71.7289,71.6249,71.6889,70280.0
2015-08-20 15:15:00,89.62,89.64,89.48,89.51,92265.0,71.6729,71.6889,71.5609,71.5849,92265.0
2015-08-20 15:20:00,89.51,89.64,89.5,89.59,100154.0,71.5849,71.6889,71.5769,71.6489,100154.0
2015-08-20 15:25:00,89.59,89.78,89.53,89.78,100933.0,71.6489,71.8009,71.6009,71.8009,100933.0
2015-08-20 15:30:00,89.78,90.01,89.78,89.92,133279.0,71.8009,71.9848,71.8009,71.9128,133279.0
2015-08-20 15:35:00,89.93,90.0,89.72,89.72,114794.0,71.9208,71.9768,71.7529,71.7529,114794.0
2015-08-20 15:40:00,89.73,89.85,89.63,89.77,176574.0,71.7609,71.8568,71.6809,71.7929,176574.0
2015-08-20 15:45:00,89.76,89.76,89.59,89.59,172002.0,71.7849,71.7849,71.6489,71.6489,172002.0
2015-08-20 15:50:00,89.61,89.61,89.39,89.42,184089.0,71.6649,71.6649,71.489,71.513,184089.0
2015-08-20 15:55:00,89.42,89.52,89.36,89.37,410467.0,71.513,71.5929,71.465,71.473,410467.0
2015-08-21 09:30:00,88.36,88.6,88.2,88.43,511228.0,70.6652,70.8572,70.5373,70.7212,511228.0
2015-08-21 09:35:00,88.43,88.89,88.31,88.73,153807.0,70.7212,71.0891,70.6252,70.9611,153807.0
2015-08-21 09:40:00,88.73,88.78,88.35,88.36,141007.0,70.9611,71.0011,70.6572,70.6652,141007.0
2015-08-21 09:45:00,88.38,88.58,88.31,88.49,143888.0,70.6812,70.8412,70.6252,70.7692,143888.0
2015-08-21 09:50:00,88.48,88.56,88.37,88.48,69675.0,70.7612,70.8252,70.6732,70.7612,69675.0
2015-08-21 09:55:00,88.47,88.64,88.4,88.54,64900.0,70.7532,70.8892,70.6972,70.8092,64900.0
2015-08-21 10:00:00,88.52,88.63,88.3,88.34,111961.0,70.7932,70.8812,70.6172,70.6492,111961.0
2015-08-21 10:05:00,88.34,88.63,88.29,88.58,116343.0,70.6492,70.8812,70.6092,70.8412,116343.0
2015-08-21 10:10:00,88.61,88.61,88.45,88.48,80660.0,70.8652,70.8652,70.7372,70.7612,80660.0
2015-08-21 10:15:00,88.5,88.66,88.48,88.6,78978.0,70.7772,70.9051,70.7612,70.8572,78978.0
2015-08-21 10:20:00,88.6,88.67,88.54,88.54,64798.0,70.8572,70.9131,70.8092,70.8092,64798.0
2015-08-21 10:25:00,88.56,88.56,88.47,88.48,54986.0,70.8252,70.8252,70.7532,70.7612,54986.0
2015-08-21 10:30:00,88.48,88.52,88.45,88.46,83158.0,70.7612,70.7932,70.7372,70.7452,83158.0
2015-08-21 10:35:00,88.47,88.48,88.35,88.38,157640.0,70.7532,70.7612,70.6572,70.6812,157640.0
2015-08-21 10:40:00,88.37,88.44,88.34,88.41,96790.0,70.6732,70.7292,70.6492,70.7052,96790.0
2015-08-21 10:45:00,88.41,88.42,88.29,88.3,89992.0,70.7052,70.7132,70.6092,70.6172,89992.0
2015-08-21 10:50:00,88.29,88.32,88.21,88.24,85503.0,70.6092,70.6332,70.5453,70.5693,85503.0
2015-08-21 10:55:00,88.25,88.26,88.17,88.2,65194.0,70.5773,70.5853,70.5133,70.5373,65194.0
2015-08-21 11:00:00,88.21,88.21,88.1,88.11,105140.0,70.5453,70.5453,70.4573,70.4653,105140.0
2015-08-21 11:05:00,88.11,88.14,87.94,87.95,90472.0,70.4653,70.4893,70.3293,70.3373,90472.0
2015-08-21 11:10:00,87.95,88.0,87.8,87.96,109614.0,70.3373,70.3773,70.2174,70.3453,109614.0
2015-08-21 11:15:00,87.94,87.96,87.82,87.88,85735.0,70.3293,70.3453,70.2334,70.2814,85735.0
2015-08-21 11:20:00,87.89,87.95,87.85,87.88,84636.0,70.2893,70.3373,70.2574,70.2814,84636.0
2015-08-21 11:25:00,87.88,88.0,87.86,87.97,101226.0,70.2814,70.3773,70.2654,70.3533,101226.0
2015-08-21 11:30:00,87.94,88.09,87.87,87.87,94817.0,70.3293,70.4493,70.2734,70.2734,94817.0
2015-08-21 11:35:00,87.87,87.94,87.73,87.77,85720.0,70.2734,70.3293,70.1614,70.1934,85720.0
2015-08-21 11:40:00,87.78,87.85,87.73,87.8,64164.0,70.2014,70.2574,70.1614,70.2174,64164.0
2015-08-21 11:45:00,87.81,87.84,87.75,87.8,52749.0,70.2254,70.2494,70.1774,70.2174,52749.0
2015-08-21 11:50:00,87.79,87.91,87.78,87.86,57338.0,70.2094,70.3053,70.2014,70.2654,57338.0
2015-08-21 11:55:00,87.88,87.92,87.84,87.87,164741.0,70.2814,70.3133,70.2494,70.2734,164741.0
2015-08-21 12:00:00,87.87,87.96,87.82,87.91,66071.0,70.2734,70.3453,70.2334,70.3053,66071.0
2015-08-21 12:05:00,87.91,87.97,87.81,87.83,59826.0,70.3053,70.3533,70.2254,70.2414,59826.0
2015-08-21 12:10:00,87.83,87.91,87.7,87.7,72412.0,70.2414,70.3053,70.1374,70.1374,72412.0
2015-08-21 12:15:00,87.68,87.71,87.57,87.62,72551.0,70.1214,70.1454,70.0334,70.0734,72551.0
2015-08-21 12:20:00,87.62,87.65,87.43,87.45,74837.0,70.0734,70.0974,69.9215,69.9375,74837.0
2015-08-21 12:25:00,87.45,87.58,87.44,87.46,57636.0,69.9375,70.0414,69.9295,69.9455,57636.0
2015-08-21 12:30:00,87.47,87.7,87.46,87.63,49908.0,69.9535,70.1374,69.9455,70.0814,49908.0
2015-08-21 12:35:00,87.64,87.8,87.64,87.73,46313.0,70.0894,70.2174,70.0894,70.1614,46313.0
2015-08-21 12:40:00,87.74,87.74,87.53,87.56,43295.0,70.1694,70.1694,70.0014,70.0254,43295.0
2015-08-21 12:45:00,87.55,87.57,87.44,87.47,47355.0,70.0174,70.0334,69.9295,69.9535,47355.0
2015-08-21 12:50:00,87.48,87.48,87.27,87.31,75260.0,69.9615,69.9615,69.7935,69.8255,75260.0
2015-08-21 12:55:00,87.31,87.31,87.04,87.08,58883.0,69.8255,69.8255,69.6096,69.6416,58883.0
2015-08-21 13:00:00,87.08,87.19,86.93,86.98,66999.0,69.6416,69.7295,69.5216,69.5616,66999.0
2015-08-21 13:05:00,86.98,86.98,86.81,86.82,75912.0,69.5616,69.5616,69.4256,69.4336,75912.0
2015-08-21 13:10:00,86.84,86.84,86.73,86.79,65576.0,69.4496,69.4496,69.3616,69.4096,65576.0
2015-08-21 13:15:00,86.76,86.78,86.64,86.65,59253.0,69.3856,69.4016,69.2897,69.2977,59253.0
2015-08-21 13:20:00,86.64,86.77,86.62,86.7,94770.0,69.2897,69.3936,69.2737,69.3377,94770.0
2015-08-21 13:25:00,86.7,86.75,86.68,86.7,186340.0,69.3377,69.3776,69.3217,69.3377,186340.0
2015-08-21 13:30:00,86.7,86.73,86.62,86.68,189125.0,69.3377,69.3616,69.2737,69.3217,189125.0
2015-08-21 13:35:00,86.68,86.86,86.68,86.86,85031.0,69.3217,69.4656,69.3217,69.4656,85031.0
2015-08-21 13:40:00,86.86,87.03,86.82,86.89,63889.0,69.4656,69.6016,69.4336,69.4896,63889.0
2015-08-21 13:45:00,86.91,86.95,86.84,86.94,83143.0,69.5056,69.5376,69.4496,69.5296,83143.0
2015-08-21 13:50:00,86.93,87.06,86.88,86.94,79730.0,69.5216,69.6256,69.4816,69.5296,79730.0
2015-08-21 13:55:00,86.95,87.19,86.94,87.14,79168.0,69.5376,69.7295,69.5296,69.6895,79168.0
2015-08-21 14:00:00,87.14,87.27,87.1,87.17,109555.0,69.6895,69.7935,69.6576,69.7135,109555.0
2015-08-21 14:05:00,87.17,87.34,87.06,87.3,294328.0,69.7135,69.8495,69.6256,69.8175,294328.0
2015-08-21 14:10:00,87.3,87.33,87.22,87.31,59130.0,69.8175,69.8415,69.7535,69.8255,59130.0
2015-08-21 14:15:00,87.31,87.39,87.23,87.32,87736.0,69.8255,69.8895,69.7615,69.8335,87736.0
2015-08-21 14:20:00,87.32,87.36,87.2,87.22,107515.0,69.8335,69.8655,69.7375,69.7535,107515.0
2015-08-21 14:25:00,87.22,87.28,87.2,87.28,55440.0,69.7535,69.8015,69.7375,69.8015,55440.0
2015-08-21 14:30:00,87.28,87.31,87.23,87.25,59986.0,69.8015,69.8255,69.7615,69.7775,59986.0
2015-08-21 14:35:00,87.26,87.26,87.08,87.14,79749.0,69.7855,69.7855,69.6416,69.6895,79749.0
2015-08-21 14:40:00,87.14,87.15,87.08,87.09,84987.0,69.6895,69.6975,69.6416,69.6496,84987.0
2015-08-21 14:45:00,87.09,87.14,87.0,87.01,130311.0,69.6496,69.6895,69.5776,69.5856,130311.0
2015-08-21 14:50:00,87.0,87.11,86.98,87.03,178663.0,69.5776,69.6655,69.5616,69.6016,178663.0
2015-08-21 14:55:00,87.02,87.22,87.0,87.1,100490.0,69.5936,69.7535,69.5776,69.6576,100490.0
2015-08-21 15:00:00,87.1,87.15,86.95,86.98,98928.0,69.6576,69.6975,69.5376,69.5616,98928.0
2015-08-21 15:05:00,86.98,87.0,86.75,86.76,101538.0,69.5616,69.5776,69.3776,69.3856,101538.0
2015-08-21 15:10:00,86.73,86.79,86.51,86.52,85960.0,69.3616,69.4096,69.1857,69.1937,85960.0
2015-08-21 15:15:00,86.51,86.75,86.41,86.73,127333.0,69.1857,69.3776,69.1057,69.3616,127333.0
2015-08-21 15:20:00,86.74,86.8,86.62,86.78,77391.0,69.3696,69.4176,69.2737,69.4016,77391.0
2015-08-21 15:25:00,86.8,86.87,86.7,86.79,119959.0,69.4176,69.4736,69.3377,69.4096,119959.0
2015-08-21 15:30:00,86.79,86.8,86.58,86.58,123330.0,69.4096,69.4176,69.2417,69.2417,123330.0
2015-08-21 15:35:00,86.59,86.74,86.55,86.73,148316.0,69.2497,69.3696,69.2177,69.3616,148316.0
2015-08-21 15:40:00,86.73,86.89,86.7,86.78,86797.0,69.3616,69.4896,69.3377,69.4016,86797.0
2015-08-21 15:45:00,86.77,86.86,86.65,86.83,179706.0,69.3936,69.4656,69.2977,69.4416,179706.0
2015-08-21 15:50:00,86.82,86.98,86.71,86.71,243754.0,69.4336,69.5616,69.3457,69.3457,243754.0
2015-08-21 15:55:00,86.71,86.76,86.45,86.47,437225.0,69.3457,69.3856,69.1377,69.1537,437225.0
2015-08-24 09:30:00,81.18,81.18,79.31,79.7,28378.0,64.9231,64.9231,63.4276,63.7395,28378.0
2015-08-24 09:35:00,79.71,82.57,79.71,82.55,58070.0,63.7475,66.0347,63.7475,66.0187,58070.0
2015-08-24 09:40:00,82.22,83.79,79.36,83.67,575237.0,65.7548,67.0104,63.4675,66.9144,575237.0
2015-08-24 09:45:00,83.69,84.15,83.1,83.64,231602.0,66.9304,67.2983,66.4586,66.8904,231602.0
2015-08-24 09:50:00,83.62,83.63,82.07,82.97,133166.0,66.8744,66.8824,65.6348,66.3546,133166.0
2015-08-24 09:55:00,82.89,83.5,82.63,83.38,148364.0,66.2906,66.7785,66.0827,66.6825,148364.0
2015-08-24 10:00:00,83.34,83.81,82.98,83.7,124564.0,66.6505,67.0264,66.3626,66.9384,124564.0
2015-08-24 10:05:00,83.76,83.92,83.2,83.74,150774.0,66.9864,67.1144,66.5386,66.9704,150774.0
2015-08-24 10:10:00,83.75,83.89,83.39,83.5,152673.0,66.9784,67.0904,66.6905,66.7785,152673.0
2015-08-24 10:15:00,83.52,84.5,83.41,84.12,111799.0,66.7945,67.5782,66.7065,67.2743,111799.0
2015-08-24 10:20:00,84.05,84.7,83.97,84.64,104540.0,67.2183,67.7382,67.1544,67.6902,104540.0
2015-08-24 10:25:00,84.62,84.62,83.82,83.89,116892.0,67.6742,67.6742,67.0344,67.0904,116892.0
2015-08-24 10:30:00,83.84,83.97,83.17,83.35,233520.0,67.0504,67.1544,66.5146,66.6585,233520.0
2015-08-24 10:35:00,83.36,84.53,83.36,84.25,123155.0,66.6665,67.6022,66.6665,67.3783,123155.0
2015-08-24 10:40:00,84.32,84.49,83.53,83.92,92997.0,67.4343,67.5702,66.8025,67.1144,92997.0
2015-08-24 10:45:00,83.95,84.26,83.87,84.14,80531.0,67.1384,67.3863,67.0744,67.2903,80531.0
2015-08-24 10:50:00,84.11,84.37,84.02,84.27,120599.0,67.2663,67.4743,67.1943,67.3943,120599.0
2015-08-24 10:55:00,84.23,84.25,83.78,84.03,56132.0,67.3623,67.3783,67.0024,67.2023,56132.0
2015-08-24 11:00:00,84.03,84.2,83.85,83.98,111948.0,67.2023,67.3383,67.0584,67.1624,111948.0
2015-08-24 11:05:00,83.99,84.06,83.74,83.85,92274.0,67.1704,67.2263,66.9704,67.0584,92274.0
2015-08-24 11:10:00,83.85,84.15,83.73,84.07,134681.0,67.0584,67.2983,66.9624,67.2343,134681.0
2015-08-24 11:15:00,84.06,84.1,83.85,84.02,100209.0,67.2263,67.2583,67.0584,67.1943,100209.0
2015-08-24 11:20:00,84.01,84.12,83.67,83.68,83678.0,67.1863,67.2743,66.9144,66.9224,83678.0
2015-08-24 11:25:00,83.67,83.97,83.66,83.77,41157.0,66.9144,67.1544,66.9064,66.9944,41157.0
2015-08-24 11:30:00,83.76,84.0,83.67,83.96,66781.0,66.9864,67.1784,66.9144,67.1464,66781.0
2015-08-24 11:35:00,83.91,84.12,83.87,83.99,63688.0,67.1064,67.2743,67.0744,67.1704,63688.0
2015-08-24 11:40:00,83.96,84.17,83.76,84.06,83179.0,67.1464,67.3143,66.9864,67.2263,83179.0
2015-08-24 11:45:00,84.04,84.25,84.0,84.14,84478.0,67.2103,67.3783,67.1784,67.2903,84478.0
2015-08-24 11:50:00,84.09,84.63,84.09,84.55,279758.0,67.2503,67.6822,67.2503,67.6182,279758.0
2015-08-24 11:55:00,84.55,84.62,84.33,84.44,67921.0,67.6182,67.6742,67.4423,67.5302,67921.0
2015-08-24 12:00:00,84.44,84.55,84.03,84.07,83621.0,67.5302,67.6182,67.2023,67.2343,83621.0
2015-08-24 12:05:00,84.08,84.33,83.9,84.27,72005.0,67.2423,67.4423,67.0984,67.3943,72005.0
2015-08-24 12:10:00,84.25,84.5,84.17,84.28,73590.0,67.3783,67.5782,67.3143,67.4023,73590.0
2015-08-24 12:15:00,84.3,84.63,84.19,84.58,155744.0,67.4183,67.6822,67.3303,67.6422,155744.0
2015-08-24 12:20:00,84.62,84.74,84.53,84.73,95549.0,67.6742,67.7702,67.6022,67.7622,95549.0
2015-08-24 12:25:00,84.7,85.08,84.68,84.98,99498.0,67.7382,68.0421,67.7222,67.9621,99498.0
2015-08-24 12:30:00,85.0,85.01,84.86,85.0,160268.0,67.9781,67.9861,67.8661,67.9781,160268.0
2015-08-24 12:35:00,85.0,85.12,84.92,84.94,69950.0,67.9781,68.0741,67.9141,67.9301,69950.0
2015-08-24 12:40:00,84.95,85.06,84.84,85.05,128666.0,67.9381,68.0261,67.8501,68.0181,128666.0
2015-08-24 12:45:00,85.05,85.12,84.75,84.77,66151.0,68.0181,68.0741,67.7782,67.7942,66151.0
2015-08-24 12:50:00,84.79,84.96,84.65,84.95,77334.0,67.8101,67.9461,67.6982,67.9381,77334.0
2015-08-24 12:55:00,84.95,85.12,84.91,85.03,85695.0,67.9381,68.0741,67.9061,68.0021,85695.0
2015-08-24 13:00:00,85.03,85.19,84.98,85.06,57406.0,68.0021,68.13,67.9621,68.0261,57406.0
2015-08-24 13:05:00,85.04,85.09,84.98,85.07,57961.0,68.0101,68.0501,67.9621,68.0341,57961.0
2015-08-24 13:10:00,85.06,85.09,84.62,84.75,61492.0,68.0261,68.0501,67.6742,67.7782,61492.0
2015-08-24 13:15:00,84.76,84.77,84.45,84.57,77293.0,67.7862,67.7942,67.5382,67.6342,77293.0
2015-08-24 13:20:00,84.59,84.69,84.11,84.2,89610.0,67.6502,67.7302,67.2663,67.3383,89610.0
2015-08-24 13:25:00,84.2,84.28,83.92,84.18,99086.0,67.3383,67.4023,67.1144,67.3223,99086.0
2015-08-24 13:30:00,84.17,84.17,84.01,84.01,72243.0,67.3143,67.3143,67.1863,67.1863,72243.0
2015-08-24 13:35:00,84.0,84.11,83.86,83.89,77038.0,67.1784,67.2663,67.0664,67.0904,77038.0
2015-08-24 13:40:00,83.89,84.05,83.83,84.0,90553.0,67.0904,67.2183,67.0424,67.1784,90553.0
2015-08-24 13:45:00,84.0,84.2,83.95,84.15,69010.0,67.1784,67.3383,67.1384,67.2983,69010.0
2015-08-24 13:50:00,84.16,84.19,83.8,83.84,41619.0,67.3063,67.3303,67.0184,67.0504,41619.0
2015-08-24 13:55:00,83.84,83.85,83.53,83.74,55316.0,67.0504,67.0584,66.8025,66.9704,55316.0
2015-08-24 14:00:00,83.75,83.78,83.56,83.75,67288.0,66.9784,67.0024,66.8265,66.9784,67288.0
2015-08-24 14:05:00,83.74,83.75,83.48,83.6,52435.0,66.9704,66.9784,66.7625,66.8585,52435.0
2015-08-24 14:10:00,83.58,83.72,83.35,83.37,55683.0,66.8425,66.9544,66.6585,66.6745,55683.0
2015-08-24 14:15:00,83.34,83.63,82.99,83.58,86821.0,66.6505,66.8824,66.3706,66.8425,86821.0
2015-08-24 14:20:00,83.63,83.86,83.59,83.74,36405.0,66.8824,67.0664,66.8505,66.9704,36405.0
2015-08-24 14:25:00,83.73,83.73,83.51,83.58,27757.0,66.9624,66.9624,66.7865,66.8425,27757.0
2015-08-24 14:30:00,83.59,83.75,83.49,83.64,96809.0,66.8505,66.9784,66.7705,66.8904,96809.0
2015-08-24 14:35:00,83.63,83.91,83.62,83.85,91171.0,66.8824,67.1064,66.8744,67.0584,91171.0
2015-08-24 14:40:00,83.85,83.85,83.44,83.45,55700.0,67.0584,67.0584,66.7305,66.7385,55700.0
2015-08-24 14:45:00,83.44,83.5,83.01,83.16,70852.0,66.7305,66.7785,66.3866,66.5066,70852.0
2015-08-24 14:50:00,83.16,83.22,82.64,82.64,103432.0,66.5066,66.5546,66.0907,66.0907,103432.0
2015-08-24 14:55:00,82.68,82.78,82.34,82.5,168836.0,66.1227,66.2027,65.8508,65.9787,168836.0
2015-08-24 15:00:00,82.45,82.73,82.11,82.73,310893.0,65.9388,66.1627,65.6668,66.1627,310893.0
2015-08-24 15:05:00,82.68,82.99,82.65,82.98,83614.0,66.1227,66.3706,66.0987,66.3626,83614.0
2015-08-24 15:10:00,82.96,82.98,82.47,82.69,92381.0,66.3466,66.3626,65.9547,66.1307,92381.0
2015-08-24 15:15:00,82.66,82.74,82.42,82.51,133306.0,66.1067,66.1707,65.9148,65.9867,133306.0
2015-08-24 15:20:00,82.51,82.65,82.18,82.55,142986.0,65.9867,66.0987,65.7228,66.0187,142986.0
2015-08-24 15:25:00,82.57,82.71,82.25,82.34,131824.0,66.0347,66.1467,65.7788,65.8508,131824.0
2015-08-24 15:30:00,82.31,82.44,82.05,82.36,147961.0,65.8268,65.9308,65.6189,65.8668,147961.0
2015-08-24 15:35:00,82.34,83.16,82.33,83.14,139117.0,65.8508,66.5066,65.8428,66.4906,139117.0
2015-08-24 15:40:00,83.13,83.56,82.71,83.56,142276.0,66.4826,66.8265,66.1467,66.8265,142276.0
2015-08-24 15:45:00,83.56,84.07,83.23,83.25,266401.0,66.8265,67.2343,66.5625,66.5785,266401.0
2015-08-24 15:50:00,83.27,83.64,83.04,83.64,213982.0,66.5945,66.8904,66.4106,66.8904,213982.0
2015-08-24 15:55:00,83.63,83.63,82.5,82.64,275858.0,66.8824,66.8824,65.9787,66.0907,275858.0
2015-08-25 09:30:00,85.2,85.25,84.2,84.62,272038.0,68.138,68.178,67.3383,67.6742,272038.0
2015-08-25 09:35:00,84.57,84.63,84.21,84.54,164265.0,67.6342,67.6822,67.3463,67.6102,164265.0
2015-08-25 09:40:00,84.53,84.65,84.21,84.29,182360.0,67.6022,67.6982,67.3463,67.4103,182360.0
2015-08-25 09:45:00,84.27,84.56,84.19,84.22,116594.0,67.3943,67.6262,67.3303,67.3543,116594.0
2015-08-25 09:50:00,84.22,84.5,84.08,84.29,172899.0,67.3543,67.5782,67.2423,67.4103,172899.0
2015-08-25 09:55:00,84.26,84.47,84.16,84.3,154577.0,67.3863,67.5542,67.3063,67.4183,154577.0
2015-08-25 10:00:00,84.3,84.39,84.13,84.27,205688.0,67.4183,67.4903,67.2823,67.3943,205688.0
2015-08-25 10:05:00,84.29,84.32,84.03,84.24,199669.0,67.4103,67.4343,67.2023,67.3703,199669.0
2015-08-25 10:10:00,84.23,84.37,84.11,84.26,94858.0,67.3623,67.4743,67.2663,67.3863,94858.0
2015-08-25 10:15:00,84.25,84.43,84.13,84.16,71905.0,67.3783,67.5222,67.2823,67.3063,71905.0
2015-08-25 10:20:00,84.16,84.2,83.75,83.75,84044.0,67.3063,67.3383,66.9784,66.9784,84044.0
2015-08-25 10:25:00,83.77,83.79,83.51,83.62,63541.0,66.9944,67.0104,66.7865,66.8744,63541.0
2015-08-25 10:30:00,83.62,83.69,83.47,83.62,66515.0,66.8744,66.9304,66.7545,66.8744,66515.0
2015-08-25 10:35:00,83.61,83.63,83.48,83.53,61729.0,66.8665,66.8824,66.7625,66.8025,61729.0
2015-08-25 10:40:00,83.53,83.81,83.53,83.64,41780.0,66.8025,67.0264,66.8025,66.8904,41780.0
2015-08-25 10:45:00,83.63,83.71,83.3,83.43,50729.0,66.8824,66.9464,66.6185,66.7225,50729.0
2015-08-25 10:50:00,83.46,83.48,83.17,83.2,67025.0,66.7465,66.7625,66.5146,66.5386,67025.0
2015-08-25 10:55:00,83.2,83.28,83.01,83.27,96327.0,66.5386,66.6025,66.3866,66.5945,96327.0
2015-08-25 11:00:00,83.25,83.47,83.25,83.25,50658.0,66.5785,66.7545,66.5785,66.5785,50658.0
2015-08-25 11:05:00,83.24,83.29,83.02,83.12,86189.0,66.5705,66.6105,66.3946,66.4746,86189.0
2015-08-25 11:10:00,83.14,83.65,83.13,83.58,113790.0,66.4906,66.8984,66.4826,66.8425,113790.0
2015-08-25 11:15:00,83.58,83.69,83.51,83.54,89097.0,66.8425,66.9304,66.7865,66.8105,89097.0
2015-08-25 11:20:00,83.55,83.7,83.42,83.43,94756.0,66.8185,66.9384,66.7145,66.7225,94756.0
2015-08-25 11:25:00,83.42,83.48,83.23,83.28,79292.0,66.7145,66.7625,66.5625,66.6025,79292.0
2015-08-25 11:30:00,83.27,83.33,83.12,83.24,58048.0,66.5945,66.6425,66.4746,66.5705,58048.0
2015-08-25 11:35:00,83.23,83.29,83.09,83.16,71002.0,66.5625,66.6105,66.4506,66.5066,71002.0
2015-08-25 11:40:00,83.16,83.25,83.13,83.17,73166.0,66.5066,66.5785,66.4826,66.5146,73166.0
2015-08-25 11:45:00,83.15,83.25,83.08,83.09,57436.0,66.4986,66.5785,66.4426,66.4506,57436.0
2015-08-25 11:50:00,83.1,83.1,82.84,82.84,68382.0,66.4586,66.4586,66.2506,66.2506,68382.0
2015-08-25 11:55:00,82.83,82.95,82.83,82.83,33300.0,66.2427,66.3386,66.2427,66.2427,33300.0
2015-08-25 12:00:00,82.86,82.91,82.76,82.76,66092.0,66.2666,66.3066,66.1867,66.1867,66092.0
2015-08-25 12:05:00,82.77,83.09,82.76,83.02,68539.0,66.1947,66.4506,66.1867,66.3946,68539.0
2015-08-25 12:10:00,83.02,83.11,82.99,83.07,44351.0,66.3946,66.4666,66.3706,66.4346,44351.0
2015-08-25 12:15:00,83.07,83.14,82.88,82.93,66991.0,66.4346,66.4906,66.2826,66.3226,66991.0
2015-08-25 12:20:00,82.92,82.99,82.83,82.88,86895.0,66.3146,66.3706,66.2427,66.2826,86895.0
2015-08-25 12:25:00,82.88,83.16,82.85,83.08,77680.0,66.2826,66.5066,66.2586,66.4426,77680.0
2015-08-25 12:30:00,83.06,83.31,83.04,83.29,53526.0,66.4266,66.6265,66.4106,66.6105,53526.0
2015-08-25 12:35:00,83.29,83.3,82.99,82.99,61089.0,66.6105,66.6185,66.3706,66.3706,61089.0
2015-08-25 12:40:00,83.0,83.24,82.98,83.22,33788.0,66.3786,66.5705,66.3626,66.5546,33788.0
2015-08-25 12:45:00,83.21,83.25,82.92,83.02,190402.0,66.5466,66.5785,66.3146,66.3946,190402.0
2015-08-25 12:50:00,83.02,83.15,82.88,82.9,31152.0,66.3946,66.4986,66.2826,66.2986,31152.0
2015-08-25 12:55:00,82.9,83.03,82.86,82.91,69965.0,66.2986,66.4026,66.2666,66.3066,69965.0
2015-08-25 13:00:00,82.91,82.96,82.79,82.89,50040.0,66.3066,66.3466,66.2107,66.2906,50040.0
2015-08-25 13:05:00,82.89,82.95,82.79,82.82,49703.0,66.2906,66.3386,66.2107,66.2347,49703.0
2015-08-25 13:10:00,82.8,82.91,82.76,82.82,104225.0,66.2187,66.3066,66.1867,66.2347,104225.0
2015-08-25 13:15:00,82.82,82.9,82.76,82.76,51514.0,66.2347,66.2986,66.1867,66.1867,51514.0
2015-08-25 13:20:00,82.76,82.84,82.75,82.8,55919.0,66.1867,66.2506,66.1787,66.2187,55919.0
2015-08-25 13:25:00,82.77,82.77,82.25,82.32,128101.0,66.1947,66.1947,65.7788,65.8348,128101.0
2015-08-25 13:30:00,82.28,82.42,82.22,82.3,53706.0,65.8028,65.9148,65.7548,65.8188,53706.0
2015-08-25 13:35:00,82.3,82.49,82.29,82.36,37199.0,65.8188,65.9707,65.8108,65.8668,37199.0
2015-08-25 13:40:00,82.36,82.38,82.03,82.1,55002.0,65.8668,65.8828,65.6029,65.6588,55002.0
2015-08-25 13:45:00,82.07,82.18,81.97,82.05,113000.0,65.6348,65.7228,65.5549,65.6189,113000.0
2015-08-25 13:50:00,82.07,82.43,81.96,82.39,172110.0,65.6348,65.9228,65.5469,65.8908,172110.0
2015-08-25 13:55:00,82.39,82.51,82.27,82.31,36512.0,65.8908,65.9867,65.7948,65.8268,36512.0
2015-08-25 14:00:00,82.33,82.42,82.15,82.18,45383.0,65.8428,65.9148,65.6988,65.7228,45383.0
2015-08-25 14:05:00,82.18,82.23,82.05,82.08,51045.0,65.7228,65.7628,65.6189,65.6428,51045.0
2015-08-25 14:10:00,82.06,82.15,82.01,82.05,50718.0,65.6269,65.6988,65.5869,65.6189,50718.0
2015-08-25 14:15:00,82.11,82.17,81.99,82.15,99233.0,65.6668,65.7148,65.5709,65.6988,99233.0
2015-08-25 14:20:00,82.14,82.45,82.12,82.22,43784.0,65.6908,65.9388,65.6748,65.7548,43784.0
2015-08-25 14:25:00,82.21,82.27,82.11,82.23,55946.0,65.7468,65.7948,65.6668,65.7628,55946.0
2015-08-25 14:30:00,82.23,82.38,82.21,82.38,80738.0,65.7628,65.8828,65.7468,65.8828,80738.0
2015-08-25 14:35:00,82.38,82.48,82.29,82.44,116195.0,65.8828,65.9627,65.8108,65.9308,116195.0
2015-08-25 14:40:00,82.46,82.67,82.45,82.63,56037.0,65.9467,66.1147,65.9388,66.0827,56037.0
2015-08-25 14:45:00,82.6,82.95,82.59,82.91,55848.0,66.0587,66.3386,66.0507,66.3066,55848.0
2015-08-25 14:50:00,82.93,83.07,82.87,82.91,49665.0,66.3226,66.4346,66.2746,66.3066,49665.0
2015-08-25 14:55:00,82.92,82.98,82.81,82.83,61109.0,66.3146,66.3626,66.2267,66.2427,61109.0
2015-08-25 15:00:00,82.84,82.99,82.78,82.79,133853.0,66.2506,66.3706,66.2027,66.2107,133853.0
2015-08-25 15:05:00,82.79,82.88,82.6,82.65,87707.0,66.2107,66.2826,66.0587,66.0987,87707.0
2015-08-25 15:10:00,82.65,82.78,82.61,82.63,64387.0,66.0987,66.2027,66.0667,66.0827,64387.0
2015-08-25 15:15:00,82.65,82.65,82.34,82.36,99523.0,66.0987,66.0987,65.8508,65.8668,99523.0
2015-08-25 15:20:00,82.36,82.43,82.15,82.22,127813.0,65.8668,65.9228,65.6988,65.7548,127813.0
2015-08-25 15:25:00,82.22,82.38,82.04,82.16,143440.0,65.7548,65.8828,65.6109,65.7068,143440.0
2015-08-25 15:30:00,82.14,82.23,81.75,81.95,191150.0,65.6908,65.7628,65.3789,65.5389,191150.0
2015-08-25 15:35:00,81.94,82.06,81.49,81.54,137843.0,65.5309,65.6269,65.171,65.211,137843.0
2015-08-25 15:40:00,81.54,81.84,81.31,81.34,153250.0,65.211,65.4509,65.027,65.051,153250.0
2015-08-25 15:45:00,81.34,81.37,80.76,80.88,266025.0,65.051,65.075,64.5872,64.6832,266025.0
2015-08-25 15:50:00,80.91,81.51,80.78,81.45,243815.0,64.7071,65.187,64.6032,65.139,243815.0
2015-08-25 15:55:00,81.45,81.46,80.51,80.57,500770.0,65.139,65.147,64.3873,64.4352,500770.0
2015-08-26 09:30:00,82.63,83.12,82.34,82.96,190175.0,66.0827,66.4746,65.8508,66.3466,190175.0
2015-08-26 09:35:00,82.88,82.93,82.1,82.46,138230.0,66.2826,66.3226,65.6588,65.9467,138230.0
2015-08-26 09:40:00,82.46,82.62,82.01,82.09,151015.0,65.9467,66.0747,65.5869,65.6508,151015.0
2015-08-26 09:45:00,82.11,82.61,82.02,82.61,242445.0,65.6668,66.0667,65.5949,66.0667,242445.0
2015-08-26 09:50:00,82.56,82.64,82.24,82.44,168970.0,66.0267,66.0907,65.7708,65.9308,168970.0
2015-08-26 09:55:00,82.43,82.63,82.43,82.47,110013.0,65.9228,66.0827,65.9228,65.9547,110013.0
2015-08-26 10:00:00,82.49,82.71,82.25,82.62,117936.0,65.9707,66.1467,65.7788,66.0747,117936.0
2015-08-26 10:05:00,82.61,82.82,82.56,82.7,110244.0,66.0667,66.2347,66.0267,66.1387,110244.0
2015-08-26 10:10:00,82.69,82.8,82.36,82.59,105630.0,66.1307,66.2187,65.8668,66.0507,105630.0
2015-08-26 10:15:00,82.61,82.61,81.73,81.89,422612.0,66.0667,66.0667,65.3629,65.4909,422612.0
2015-08-26 10:20:00,81.89,82.43,81.78,82.43,163869.0,65.4909,65.9228,65.4029,65.9228,163869.0
2015-08-26 10:25:00,82.42,82.56,82.3,82.41,62798.0,65.9148,66.0267,65.8188,65.9068,62798.0
2015-08-26 10:30:00,82.48,82.88,82.34,82.79,103889.0,65.9627,66.2826,65.8508,66.2107,103889.0
2015-08-26 10:35:00,82.8,82.82,82.34,82.59,110134.0,66.2187,66.2347,65.8508,66.0507,110134.0
2015-08-26 10:40:00,82.63,82.63,82.32,82.46,63283.0,66.0827,66.0827,65.8348,65.9467,63283.0
2015-08-26 10:45:00,82.48,82.54,82.25,82.41,138794.0,65.9627,66.0107,65.7788,65.9068,138794.0
2015-08-26 10:50:00,82.42,82.78,82.25,82.78,107253.0,65.9148,66.2027,65.7788,66.2027,107253.0
2015-08-26 10:55:00,82.76,82.76,82.44,82.54,83206.0,66.1867,66.1867,65.9308,66.0107,83206.0
2015-08-26 11:00:00,82.58,82.69,82.4,82.61,142293.0,66.0427,66.1307,65.8988,66.0667,142293.0
2015-08-26 11:05:00,82.61,82.72,82.48,82.51,106874.0,66.0667,66.1547,65.9627,65.9867,106874.0
2015-08-26 11:10:00,82.5,82.6,82.35,82.41,138278.0,65.9787,66.0587,65.8588,65.9068,138278.0
2015-08-26 11:15:00,82.4,82.62,82.39,82.62,96046.0,65.8988,66.0747,65.8908,66.0747,96046.0
2015-08-26 11:20:00,82.6,82.65,82.47,82.5,125938.0,66.0587,66.0987,65.9547,65.9787,125938.0
2015-08-26 11:25:00,82.49,82.61,82.44,82.58,84610.0,65.9707,66.0667,65.9308,66.0427,84610.0
2015-08-26 11:30:00,82.55,82.71,82.37,82.41,115752.0,66.0187,66.1467,65.8748,65.9068,115752.0
2015-08-26 11:35:00,82.4,82.4,82.02,82.06,97892.0,65.8988,65.8988,65.5949,65.6269,97892.0
2015-08-26 11:40:00,82.05,82.53,82.01,82.51,85947.0,65.6189,66.0027,65.5869,65.9867,85947.0
2015-08-26 11:45:00,82.52,82.52,82.17,82.44,207537.0,65.9947,65.9947,65.7148,65.9308,207537.0
2015-08-26 11:50:00,82.46,82.63,82.4,82.52,90541.0,65.9467,66.0827,65.8988,65.9947,90541.0
2015-08-26 11:55:00,82.52,82.63,82.36,82.58,96786.0,65.9947,66.0827,65.8668,66.0427,96786.0
2015-08-26 12:00:00,82.55,82.63,82.43,82.49,132298.0,66.0187,66.0827,65.9228,65.9707,132298.0
2015-08-26 12:05:00,82.5,82.53,82.31,82.47,129457.0,65.9787,66.0027,65.8268,65.9547,129457.0
2015-08-26 12:10:00,82.5,82.59,82.46,82.56,87856.0,65.9787,66.0507,65.9467,66.0267,87856.0
2015-08-26 12:15:00,82.56,82.75,82.5,82.7,72113.0,66.0267,66.1787,65.9787,66.1387,72113.0
2015-08-26 12:20:00,82.7,82.76,82.42,82.48,65622.0,66.1387,66.1867,65.9148,65.9627,65622.0
2015-08-26 12:25:00,82.48,82.5,82.17,82.3,86456.0,65.9627,65.9787,65.7148,65.8188,86456.0
2015-08-26 12:30:00,82.29,82.37,82.07,82.11,229378.0,65.8108,65.8748,65.6348,65.6668,229378.0
2015-08-26 12:35:00,82.11,82.2,82.0,82.01,97481.0,65.6668,65.7388,65.5789,65.5869,97481.0
2015-08-26 12:40:00,82.03,82.06,81.95,82.0,133882.0,65.6029,65.6269,65.5389,65.5789,133882.0
2015-08-26 12:45:00,81.99,82.13,81.92,82.11,123302.0,65.5709,65.6828,65.5149,65.6668,123302.0
2015-08-26 12:50:00,82.11,82.16,82.04,82.1,112942.0,65.6668,65.7068,65.6109,65.6588,112942.0
2015-08-26 12:55:00,82.11,82.5,82.1,82.45,104806.0,65.6668,65.9787,65.6588,65.9388,104806.0
2015-08-26 13:00:00,82.46,82.5,82.13,82.16,124011.0,65.9467,65.9787,65.6828,65.7068,124011.0
2015-08-26 13:05:00,82.2,82.23,81.96,82.05,75174.0,65.7388,65.7628,65.5469,65.6189,75174.0
2015-08-26 13:10:00,82.05,82.2,81.95,82.09,98080.0,65.6189,65.7388,65.5389,65.6508,98080.0
2015-08-26 13:15:00,82.12,82.2,81.99,82.01,104980.0,65.6748,65.7388,65.5709,65.5869,104980.0
2015-08-26 13:20:00,82.0,82.4,82.0,82.29,143750.0,65.5789,65.8988,65.5789,65.8108,143750.0
2015-08-26 13:25:00,82.29,82.43,82.18,82.39,89956.0,65.8108,65.9228,65.7228,65.8908,89956.0
2015-08-26 13:30:00,82.38,82.55,82.3,82.5,112085.0,65.8828,66.0187,65.8188,65.9787,112085.0
2015-08-26 13:35:00,82.51,82.83,82.43,82.75,130688.0,65.9867,66.2427,65.9228,66.1787,130688.0
2015-08-26 13:40:00,82.75,82.8,82.61,82.73,78665.0,66.1787,66.2187,66.0667,66.1627,78665.0
2015-08-26 13:45:00,82.72,82.82,82.58,82.66,56654.0,66.1547,66.2347,66.0427,66.1067,56654.0
2015-08-26 13:50:00,82.64,82.74,82.6,82.65,44661.0,66.0907,66.1707,66.0587,66.0987,44661.0
2015-08-26 13:55:00,82.66,82.82,82.6,82.82,58370.0,66.1067,66.2347,66.0587,66.2347,58370.0
2015-08-26 14:00:00,82.82,82.82,82.57,82.58,59296.0,66.2347,66.2347,66.0347,66.0427,59296.0
2015-08-26 14:05:00,82.57,82.64,82.5,82.59,96288.0,66.0347,66.0907,65.9787,66.0507,96288.0
2015-08-26 14:10:00,82.61,82.69,82.43,82.46,75036.0,66.0667,66.1307,65.9228,65.9467,75036.0
2015-08-26 14:15:00,82.46,82.46,82.08,82.14,231234.0,65.9467,65.9467,65.6428,65.6908,231234.0
2015-08-26 14:20:00,82.15,82.5,82.14,82.48,154178.0,65.6988,65.9787,65.6908,65.9627,154178.0
2015-08-26 14:25:00,82.49,82.63,82.42,82.55,71674.0,65.9707,66.0827,65.9148,66.0187,71674.0
2015-08-26 14:30:00,82.54,82.64,82.45,82.53,158009.0,66.0107,66.0907,65.9388,66.0027,158009.0
2015-08-26 14:35:00,82.56,82.63,82.49,82.56,188423.0,66.0267,66.0827,65.9707,66.0267,188423.0
2015-08-26 14:40:00,82.57,82.92,82.56,82.74,326679.0,66.0347,66.3146,66.0267,66.1707,326679.0
2015-08-26 14:45:00,82.76,83.11,82.74,82.84,190938.0,66.1867,66.4666,66.1707,66.2506,190938.0
2015-08-26 14:50:00,82.84,83.02,82.78,82.91,111858.0,66.2506,66.3946,66.2027,66.3066,111858.0
2015-08-26 14:55:00,82.91,82.91,82.74,82.87,163085.0,66.3066,66.3066,66.1707,66.2746,163085.0
2015-08-26 15:00:00,82.85,83.02,82.77,82.85,145435.0,66.2586,66.3946,66.1947,66.2586,145435.0
2015-08-26 15:05:00,82.86,83.37,82.85,83.28,183266.0,66.2666,66.6745,66.2586,66.6025,183266.0
2015-08-26 15:10:00,83.27,83.67,83.24,83.58,181094.0,66.5945,66.9144,66.5705,66.8425,181094.0
2015-08-26 15:15:00,83.58,83.92,83.32,83.85,172866.0,66.8425,67.1144,66.6345,67.0584,172866.0
2015-08-26 15:20:00,83.84,83.96,83.44,83.47,128577.0,67.0504,67.1464,66.7305,66.7545,128577.0
2015-08-26 15:25:00,83.47,83.62,83.4,83.5,172835.0,66.7545,66.8744,66.6985,66.7785,172835.0
2015-08-26 15:30:00,83.52,83.96,83.5,83.93,173467.0,66.7945,67.1464,66.7785,67.1224,173467.0
2015-08-26 15:35:00,83.94,83.94,83.69,83.73,160924.0,67.1304,67.1304,66.9304,66.9624,160924.0
2015-08-26 15:40:00,83.73,84.31,83.65,84.02,192355.0,66.9624,67.4263,66.8984,67.1943,192355.0
2015-08-26 15:45:00,84.02,84.24,83.8,83.89,210188.0,67.1943,67.3703,67.0184,67.0904,210188.0
2015-08-26 15:50:00,83.89,84.18,83.88,84.15,224827.0,67.0904,67.3223,67.0824,67.2983,224827.0
2015-08-26 15:55:00,84.14,84.14,83.96,84.1,470765.0,67.2903,67.2903,67.1464,67.2583,470765.0
2015-08-27 09:30:00,84.35,84.88,84.15,84.26,167310.0,67.8883,68.3148,67.7273,67.8158,167310.0
2015-08-27 09:35:00,84.31,84.83,84.23,84.72,79654.0,67.8561,68.2746,67.7917,68.1861,79654.0
2015-08-27 09:40:00,84.65,85.17,84.65,84.95,121469.0,68.1297,68.5482,68.1297,68.3712,121469.0
2015-08-27 09:45:00,84.97,84.98,84.68,84.85,106849.0,68.3873,68.3953,68.1539,68.2907,106849.0
2015-08-27 09:50:00,84.85,84.97,84.74,84.83,131297.0,68.2907,68.3873,68.2022,68.2746,131297.0
2015-08-27 09:55:00,84.82,84.84,84.34,84.38,94780.0,68.2666,68.2827,67.8802,67.9124,94780.0
2015-08-27 10:00:00,84.39,84.51,84.32,84.45,65151.0,67.9205,68.0171,67.8641,67.9688,65151.0
2015-08-27 10:05:00,84.44,84.51,84.14,84.46,62740.0,67.9607,68.0171,67.7193,67.9768,62740.0
2015-08-27 10:10:00,84.46,84.52,84.37,84.45,94678.0,67.9768,68.0251,67.9044,67.9688,94678.0
2015-08-27 10:15:00,84.43,84.51,84.31,84.46,75196.0,67.9527,68.0171,67.8561,67.9768,75196.0
2015-08-27 10:20:00,84.45,84.48,84.25,84.4,58600.0,67.9688,67.9929,67.8078,67.9285,58600.0
2015-08-27 10:25:00,84.4,84.4,84.25,84.29,83939.0,67.9285,67.9285,67.8078,67.84,83939.0
2015-08-27 10:30:00,84.28,84.34,84.22,84.29,83261.0,67.8319,67.8802,67.7837,67.84,83261.0
2015-08-27 10:35:00,84.29,84.46,84.28,84.38,140578.0,67.84,67.9768,67.8319,67.9124,140578.0
2015-08-27 10:40:00,84.39,84.45,84.28,84.35,206146.0,67.9205,67.9688,67.8319,67.8883,206146.0
2015-08-27 10:45:00,84.35,84.53,84.3,84.49,197226.0,67.8883,68.0332,67.848,68.001,197226.0
2015-08-27 10:50:00,84.48,84.73,84.42,84.7,240611.0,67.9929,68.1941,67.9446,68.17,240611.0
2015-08-27 10:55:00,84.7,84.84,84.6,84.73,136957.0,68.17,68.2827,68.0895,68.1941,136957.0
2015-08-27 11:00:00,84.73,84.99,84.71,84.86,155090.0,68.1941,68.4034,68.178,68.2987,155090.0
2015-08-27 11:05:00,84.86,84.95,84.79,84.85,145416.0,68.2987,68.3712,68.2424,68.2907,145416.0
2015-08-27 11:10:00,84.85,84.87,84.55,84.57,114156.0,68.2907,68.3068,68.0492,68.0653,114156.0
2015-08-27 11:15:00,84.57,84.72,84.55,84.72,75183.0,68.0653,68.1861,68.0492,68.1861,75183.0
2015-08-27 11:20:00,84.71,84.8,84.66,84.76,202788.0,68.178,68.2505,68.1378,68.2183,202788.0
2015-08-27 11:25:00,84.76,84.79,84.54,84.63,175583.0,68.2183,68.2424,68.0412,68.1136,175583.0
2015-08-27 11:30:00,84.63,85.3,84.54,84.6,222411.0,68.1136,68.6529,68.0412,68.0895,222411.0
2015-08-27 11:35:00,84.61,84.68,84.51,84.64,75202.0,68.0975,68.1539,68.0171,68.1217,75202.0
2015-08-27 11:40:00,84.64,84.74,84.6,84.71,84747.0,68.1217,68.2022,68.0895,68.178,84747.0
2015-08-27 11:45:00,84.7,84.82,84.7,84.8,88883.0,68.17,68.2666,68.17,68.2505,88883.0
2015-08-27 11:50:00,84.79,84.79,84.62,84.66,161580.0,68.2424,68.2424,68.1056,68.1378,161580.0
2015-08-27 11:55:00,84.66,84.71,84.45,84.49,161585.0,68.1378,68.178,67.9688,68.001,161585.0
2015-08-27 12:00:00,84.5,84.59,84.47,84.51,130919.0,68.009,68.0814,67.9849,68.0171,130919.0
2015-08-27 12:05:00,84.51,84.71,84.48,84.6,224992.0,68.0171,68.178,67.9929,68.0895,224992.0
2015-08-27 12:10:00,84.62,84.76,84.51,84.52,217893.0,68.1056,68.2183,68.0171,68.0251,217893.0
2015-08-27 12:15:00,84.51,84.52,84.39,84.45,61725.0,68.0171,68.0251,67.9205,67.9688,61725.0
2015-08-27 12:20:00,84.46,84.63,84.41,84.59,40939.0,67.9768,68.1136,67.9366,68.0814,40939.0
2015-08-27 12:25:00,84.59,84.74,84.54,84.71,80854.0,68.0814,68.2022,68.0412,68.178,80854.0
2015-08-27 12:30:00,84.7,84.73,84.62,84.64,128044.0,68.17,68.1941,68.1056,68.1217,128044.0
2015-08-27 12:35:00,84.64,84.69,84.59,84.65,116677.0,68.1217,68.1619,68.0814,68.1297,116677.0
2015-08-27 12:40:00,84.65,84.67,84.59,84.6,105459.0,68.1297,68.1458,68.0814,68.0895,105459.0
2015-08-27 12:45:00,84.6,84.67,84.57,84.64,98524.0,68.0895,68.1458,68.0653,68.1217,98524.0
2015-08-27 12:50:00,84.64,84.71,84.63,84.68,114513.0,68.1217,68.178,68.1136,68.1539,114513.0
2015-08-27 12:55:00,84.69,84.84,84.65,84.8,71832.0,68.1619,68.2827,68.1297,68.2505,71832.0
2015-08-27 13:00:00,84.82,84.93,84.82,84.89,66248.0,68.2666,68.3551,68.2666,68.3229,66248.0
2015-08-27 13:05:00,84.91,85.06,84.89,85.04,111180.0,68.339,68.4597,68.3229,68.4436,111180.0
2015-08-27 13:10:00,85.04,85.04,84.91,85.01,132185.0,68.4436,68.4436,68.339,68.4195,132185.0
2015-08-27 13:15:00,85.01,85.04,84.92,84.99,114885.0,68.4195,68.4436,68.347,68.4034,114885.0
2015-08-27 13:20:00,84.99,85.05,84.94,84.99,48647.0,68.4034,68.4517,68.3631,68.4034,48647.0
2015-08-27 13:25:00,84.99,85.18,84.97,85.16,56739.0,68.4034,68.5563,68.3873,68.5402,56739.0
2015-08-27 13:30:00,85.17,85.3,85.13,85.28,42188.0,68.5482,68.6529,68.5161,68.6368,42188.0
2015-08-27 13:35:00,85.28,85.29,85.11,85.27,70588.0,68.6368,68.6448,68.5,68.6287,70588.0
2015-08-27 13:40:00,85.28,85.47,85.28,85.39,47120.0,68.6368,68.7897,68.6368,68.7253,47120.0
2015-08-27 13:45:00,85.38,85.43,85.27,85.39,65553.0,68.7173,68.7575,68.6287,68.7253,65553.0
2015-08-27 13:50:00,85.39,85.57,85.36,85.57,73615.0,68.7253,68.8702,68.7012,68.8702,73615.0
2015-08-27 13:55:00,85.57,85.75,85.57,85.74,50161.0,68.8702,69.0151,68.8702,69.007,50161.0
2015-08-27 14:00:00,85.75,85.79,85.62,85.72,81878.0,69.0151,69.0472,68.9104,68.9909,81878.0
2015-08-27 14:05:00,85.71,85.82,85.67,85.8,68995.0,68.9829,69.0714,68.9507,69.0553,68995.0
2015-08-27 14:10:00,85.8,85.87,85.79,85.84,69225.0,69.0553,69.1116,69.0472,69.0875,69225.0
2015-08-27 14:15:00,85.85,85.85,85.43,85.48,74379.0,69.0955,69.0955,68.7575,68.7977,74379.0
2015-08-27 14:20:00,85.48,85.57,85.45,85.52,28433.0,68.7977,68.8702,68.7736,68.8299,28433.0
2015-08-27 14:25:00,85.54,85.57,85.08,85.26,72783.0,68.846,68.8702,68.4758,68.6207,72783.0
2015-08-27 14:30:00,85.26,85.43,85.22,85.28,101710.0,68.6207,68.7575,68.5885,68.6368,101710.0
2015-08-27 14:35:00,85.28,85.47,85.25,85.44,80886.0,68.6368,68.7897,68.6126,68.7656,80886.0
2015-08-27 14:40:00,85.44,85.45,85.35,85.38,165874.0,68.7656,68.7736,68.6931,68.7173,165874.0
2015-08-27 14:45:00,85.38,85.48,85.13,85.17,147239.0,68.7173,68.7977,68.5161,68.5482,147239.0
2015-08-27 14:50:00,85.17,85.41,85.15,85.31,124924.0,68.5482,68.7414,68.5322,68.6609,124924.0
2015-08-27 14:55:00,85.31,85.31,84.72,84.78,132406.0,68.6609,68.6609,68.1861,68.2344,132406.0
2015-08-27 15:00:00,84.77,85.05,84.53,84.53,183956.0,68.2263,68.4517,68.0332,68.0332,183956.0
2015-08-27 15:05:00,84.52,85.06,84.36,85.06,140027.0,68.0251,68.4597,67.8963,68.4597,140027.0
2015-08-27 15:10:00,85.06,85.07,84.87,84.95,136089.0,68.4597,68.4678,68.3068,68.3712,136089.0
2015-08-27 15:15:00,84.95,85.3,84.77,85.28,123119.0,68.3712,68.6529,68.2263,68.6368,123119.0
2015-08-27 15:20:00,85.28,85.28,84.99,85.11,133942.0,68.6368,68.6368,68.4034,68.5,133942.0
2015-08-27 15:25:00,85.12,85.68,85.01,85.65,137843.0,68.508,68.9587,68.4195,68.9346,137843.0
2015-08-27 15:30:00,85.67,85.75,85.39,85.75,172257.0,68.9507,69.0151,68.7253,69.0151,172257.0
2015-08-27 15:35:00,85.75,85.77,85.4,85.55,145873.0,69.0151,69.0312,68.7334,68.8541,145873.0
2015-08-27 15:40:00,85.53,85.98,85.47,85.94,136919.0,68.838,69.2002,68.7897,69.168,136919.0
2015-08-27 15:45:00,85.96,86.2,85.9,86.13,177444.0,69.1841,69.3772,69.1358,69.3209,177444.0
2015-08-27 15:50:00,86.11,86.18,85.96,86.07,166861.0,69.3048,69.3611,69.1841,69.2726,166861.0
2015-08-27 15:55:00,86.07,86.33,86.07,86.28,342976.0,69.2726,69.4819,69.2726,69.4416,342976.0
2015-08-28 09:30:00,86.1,86.75,86.0,86.75,91960.0,69.2968,69.8199,69.2163,69.8199,91960.0
2015-08-28 09:35:00,86.68,86.97,86.43,86.74,153532.0,69.7636,69.997,69.5623,69.8118,153532.0
2015-08-28 09:40:00,86.77,86.92,86.65,86.76,76951.0,69.836,69.9567,69.7394,69.8279,76951.0
2015-08-28 09:45:00,86.76,86.76,86.01,86.05,57942.0,69.8279,69.8279,69.2243,69.2565,57942.0
2015-08-28 09:50:00,86.04,86.27,86.03,86.06,66255.0,69.2485,69.4336,69.2404,69.2646,66255.0
2015-08-28 09:55:00,86.06,86.38,86.01,86.36,50640.0,69.2646,69.5221,69.2243,69.506,50640.0
2015-08-28 10:00:00,86.36,86.42,86.14,86.38,41198.0,69.506,69.5543,69.3289,69.5221,41198.0
2015-08-28 10:05:00,86.4,86.43,86.13,86.21,41790.0,69.5382,69.5623,69.3209,69.3853,41790.0
2015-08-28 10:10:00,86.24,86.42,86.19,86.36,54165.0,69.4094,69.5543,69.3692,69.506,54165.0
2015-08-28 10:15:00,86.37,86.67,86.37,86.63,39027.0,69.5141,69.7555,69.5141,69.7233,39027.0
2015-08-28 10:20:00,86.63,86.71,86.38,86.71,37719.0,69.7233,69.7877,69.5221,69.7877,37719.0
2015-08-28 10:25:00,86.73,86.84,86.61,86.66,32292.0,69.8038,69.8923,69.7072,69.7475,32292.0
2015-08-28 10:30:00,86.68,86.82,86.53,86.55,56400.0,69.7636,69.8762,69.6428,69.6589,56400.0
2015-08-28 10:35:00,86.55,86.62,86.34,86.46,62986.0,69.6589,69.7153,69.4899,69.5865,62986.0
2015-08-28 10:40:00,86.45,86.45,86.29,86.35,44861.0,69.5784,69.5784,69.4497,69.498,44861.0
2015-08-28 10:45:00,86.36,86.47,86.28,86.35,64715.0,69.506,69.5945,69.4416,69.498,64715.0
2015-08-28 10:50:00,86.37,86.48,86.34,86.4,24544.0,69.5141,69.6026,69.4899,69.5382,24544.0
2015-08-28 10:55:00,86.39,86.49,86.3,86.32,83510.0,69.5302,69.6106,69.4577,69.4738,83510.0
2015-08-28 11:00:00,86.34,86.68,86.31,86.59,61968.0,69.4899,69.7636,69.4658,69.6911,61968.0
2015-08-28 11:05:00,86.61,86.66,86.55,86.56,33737.0,69.7072,69.7475,69.6589,69.667,33737.0
2015-08-28 11:10:00,86.57,86.64,86.53,86.6,37521.0,69.675,69.7314,69.6428,69.6992,37521.0
2015-08-28 11:15:00,86.59,86.77,86.54,86.7,64960.0,69.6911,69.836,69.6509,69.7797,64960.0
2015-08-28 11:20:00,86.7,86.91,86.68,86.88,44720.0,69.7797,69.9487,69.7636,69.9245,44720.0
2015-08-28 11:25:00,86.87,86.99,86.86,86.94,62281.0,69.9165,70.0131,69.9084,69.9728,62281.0
2015-08-28 11:30:00,86.94,87.19,86.84,87.09,71237.0,69.9728,70.174,69.8923,70.0935,71237.0
2015-08-28 11:35:00,87.09,87.13,86.97,87.0,42483.0,70.0935,70.1257,69.997,70.0211,42483.0
2015-08-28 11:40:00,87.02,87.02,86.77,86.88,67371.0,70.0372,70.0372,69.836,69.9245,67371.0
2015-08-28 11:45:00,86.88,86.9,86.8,86.84,36084.0,69.9245,69.9406,69.8601,69.8923,36084.0
2015-08-28 11:50:00,86.85,86.95,86.71,86.72,28736.0,69.9004,69.9809,69.7877,69.7958,28736.0
2015-08-28 11:55:00,86.7,86.83,86.66,86.75,52731.0,69.7797,69.8843,69.7475,69.8199,52731.0
2015-08-28 12:00:00,86.77,86.82,86.7,86.8,33324.0,69.836,69.8762,69.7797,69.8601,33324.0
2015-08-28 12:05:00,86.8,86.95,86.73,86.76,66717.0,69.8601,69.9809,69.8038,69.8279,66717.0
2015-08-28 12:10:00,86.76,86.86,86.68,86.82,45654.0,69.8279,69.9084,69.7636,69.8762,45654.0
2015-08-28 12:15:00,86.82,86.92,86.77,86.78,39798.0,69.8762,69.9567,69.836,69.844,39798.0
2015-08-28 12:20:00,86.79,86.81,86.69,86.8,54714.0,69.8521,69.8682,69.7716,69.8601,54714.0
2015-08-28 12:25:00,86.78,86.91,86.73,86.9,29706.0,69.844,69.9487,69.8038,69.9406,29706.0
2015-08-28 12:30:00,86.9,86.97,86.85,86.86,32671.0,69.9406,69.997,69.9004,69.9084,32671.0
2015-08-28 12:35:00,86.87,86.96,86.78,86.86,35030.0,69.9165,69.9889,69.844,69.9084,35030.0
2015-08-28 12:40:00,86.85,87.01,86.83,86.9,34162.0,69.9004,70.0292,69.8843,69.9406,34162.0
2015-08-28 12:45:00,86.9,86.92,86.74,86.92,33682.0,69.9406,69.9567,69.8118,69.9567,33682.0
2015-08-28 12:50:00,86.91,86.93,86.77,86.79,27505.0,69.9487,69.9648,69.836,69.8521,27505.0
2015-08-28 12:55:00,86.79,86.8,86.65,86.68,48104.0,69.8521,69.8601,69.7394,69.7636,48104.0
2015-08-28 13:00:00,86.67,86.7,86.56,86.7,36730.0,69.7555,69.7797,69.667,69.7797,36730.0
2015-08-28 13:05:00,86.71,86.71,86.57,86.59,55282.0,69.7877,69.7877,69.675,69.6911,55282.0
2015-08-28 13:10:00,86.6,86.68,86.56,86.58,47530.0,69.6992,69.7636,69.667,69.6831,47530.0
2015-08-28 13:15:00,86.58,86.6,86.49,86.55,39337.0,69.6831,69.6992,69.6106,69.6589,39337.0
2015-08-28 13:20:00,86.55,86.57,86.47,86.51,39956.0,69.6589,69.675,69.5945,69.6267,39956.0
2015-08-28 13:25:00,86.51,86.51,86.19,86.21,41251.0,69.6267,69.6267,69.3692,69.3853,41251.0
2015-08-28 13:30:00,86.21,86.43,86.2,86.39,57892.0,69.3853,69.5623,69.3772,69.5302,57892.0
2015-08-28 13:35:00,86.37,86.41,86.21,86.21,68522.0,69.5141,69.5463,69.3853,69.3853,68522.0
2015-08-28 13:40:00,86.21,86.34,86.17,86.32,39003.0,69.3853,69.4899,69.3531,69.4738,39003.0
2015-08-28 13:45:00,86.31,86.4,86.27,86.36,39402.0,69.4658,69.5382,69.4336,69.506,39402.0
2015-08-28 13:50:00,86.37,86.54,86.36,86.48,42294.0,69.5141,69.6509,69.506,69.6026,42294.0
2015-08-28 13:55:00,86.47,86.5,86.31,86.31,47153.0,69.5945,69.6187,69.4658,69.4658,47153.0
2015-08-28 14:00:00,86.31,86.54,86.31,86.48,37333.0,69.4658,69.6509,69.4658,69.6026,37333.0
2015-08-28 14:05:00,86.48,86.57,86.38,86.45,34645.0,69.6026,69.675,69.5221,69.5784,34645.0
2015-08-28 14:10:00,86.44,86.5,86.39,86.41,26689.0,69.5704,69.6187,69.5302,69.5463,26689.0
2015-08-28 14:15:00,86.41,86.49,86.36,86.41,44047.0,69.5463,69.6106,69.506,69.5463,44047.0
2015-08-28 14:20:00,86.42,86.55,86.41,86.48,51156.0,69.5543,69.6589,69.5463,69.6026,51156.0
2015-08-28 14:25:00,86.5,86.51,86.36,86.5,44642.0,69.6187,69.6267,69.506,69.6187,44642.0
2015-08-28 14:30:00,86.5,86.57,86.38,86.38,44892.0,69.6187,69.675,69.5221,69.5221,44892.0
2015-08-28 14:35:00,86.38,86.39,86.26,86.36,47044.0,69.5221,69.5302,69.4255,69.506,47044.0
2015-08-28 14:40:00,86.37,86.39,86.31,86.32,33309.0,69.5141,69.5302,69.4658,69.4738,33309.0
2015-08-28 14:45:00,86.34,86.68,86.33,86.65,65312.0,69.4899,69.7636,69.4819,69.7394,65312.0
2015-08-28 14:50:00,86.67,86.67,86.58,86.61,51188.0,69.7555,69.7555,69.6831,69.7072,51188.0
2015-08-28 14:55:00,86.6,86.79,86.57,86.76,60111.0,69.6992,69.8521,69.675,69.8279,60111.0
2015-08-28 15:00:00,86.76,86.78,86.53,86.62,57401.0,69.8279,69.844,69.6428,69.7153,57401.0
2015-08-28 15:05:00,86.63,86.65,86.53,86.54,87074.0,69.7233,69.7394,69.6428,69.6509,87074.0
2015-08-28 15:10:00,86.53,86.54,86.43,86.48,63356.0,69.6428,69.6509,69.5623,69.6026,63356.0
2015-08-28 15:15:00,86.47,86.55,86.41,86.49,107853.0,69.5945,69.6589,69.5463,69.6106,107853.0
2015-08-28 15:20:00,86.49,86.57,86.42,86.45,143651.0,69.6106,69.675,69.5543,69.5784,143651.0
2015-08-28 15:25:00,86.47,86.57,86.43,86.5,76936.0,69.5945,69.675,69.5623,69.6187,76936.0
2015-08-28 15:30:00,86.49,86.52,86.39,86.46,114348.0,69.6106,69.6348,69.5302,69.5865,114348.0
2015-08-28 15:35:00,86.46,86.48,86.32,86.42,115599.0,69.5865,69.6026,69.4738,69.5543,115599.0
2015-08-28 15:40:00,86.42,86.48,86.29,86.43,95305.0,69.5543,69.6026,69.4497,69.5623,95305.0
2015-08-28 15:45:00,86.42,86.55,86.42,86.46,134247.0,69.5543,69.6589,69.5543,69.5865,134247.0
2015-08-28 15:50:00,86.48,86.73,86.48,86.57,105555.0,69.6026,69.8038,69.6026,69.675,105555.0
2015-08-28 15:55:00,86.57,86.92,86.57,86.86,342740.0,69.675,69.9567,69.675,69.9084,342740.0
2015-08-31 09:30:00,86.9,87.08,86.35,86.71,138098.0,69.9406,70.0855,69.498,69.7877,138098.0
2015-08-31 09:35:00,86.71,86.99,86.16,86.2,78926.0,69.7877,70.0131,69.345,69.3772,78926.0
2015-08-31 09:40:00,86.22,86.28,85.82,85.96,41893.0,69.3933,69.4416,69.0714,69.1841,41893.0
2015-08-31 09:45:00,85.91,86.15,85.83,85.83,49742.0,69.1438,69.337,69.0794,69.0794,49742.0
2015-08-31 09:50:00,85.83,86.1,85.82,86.1,43096.0,69.0794,69.2968,69.0714,69.2968,43096.0
2015-08-31 09:55:00,86.1,86.27,85.97,86.05,42439.0,69.2968,69.4336,69.1921,69.2565,42439.0
2015-08-31 10:00:00,86.02,86.07,85.8,85.82,30255.0,69.2324,69.2726,69.0553,69.0714,30255.0
2015-08-31 10:05:00,85.8,86.02,85.78,86.01,42245.0,69.0553,69.2324,69.0392,69.2243,42245.0
2015-08-31 10:10:00,86.0,86.15,85.96,86.1,30343.0,69.2163,69.337,69.1841,69.2968,30343.0
2015-08-31 10:15:00,86.06,86.22,85.94,86.01,30747.0,69.2646,69.3933,69.168,69.2243,30747.0
2015-08-31 10:20:00,86.01,86.12,85.97,86.11,32173.0,69.2243,69.3128,69.1921,69.3048,32173.0
2015-08-31 10:25:00,86.11,86.28,86.05,86.26,46026.0,69.3048,69.4416,69.2565,69.4255,46026.0
2015-08-31 10:30:00,86.25,86.29,86.14,86.17,34867.0,69.4175,69.4497,69.3289,69.3531,34867.0
2015-08-31 10:35:00,86.17,86.29,86.15,86.28,47497.0,69.3531,69.4497,69.337,69.4416,47497.0
2015-08-31 10:40:00,86.29,86.32,86.17,86.17,39165.0,69.4497,69.4738,69.3531,69.3531,39165.0
2015-08-31 10:45:00,86.16,86.18,86.09,86.12,47094.0,69.345,69.3611,69.2887,69.3128,47094.0
2015-08-31 10:50:00,86.11,86.17,86.07,86.13,51854.0,69.3048,69.3531,69.2726,69.3209,51854.0
2015-08-31 10:55:00,86.15,86.21,86.04,86.11,108293.0,69.337,69.3853,69.2485,69.3048,108293.0
2015-08-31 11:00:00,86.11,86.14,86.0,86.07,58064.0,69.3048,69.3289,69.2163,69.2726,58064.0
2015-08-31 11:05:00,86.07,86.09,85.97,86.04,68803.0,69.2726,69.2887,69.1921,69.2485,68803.0
2015-08-31 11:10:00,86.03,86.15,85.99,86.14,62381.0,69.2404,69.337,69.2082,69.3289,62381.0
2015-08-31 11:15:00,86.15,86.25,86.13,86.14,40140.0,69.337,69.4175,69.3209,69.3289,40140.0
2015-08-31 11:20:00,86.15,86.17,86.05,86.12,39881.0,69.337,69.3531,69.2565,69.3128,39881.0
2015-08-31 11:25:00,86.11,86.29,86.1,86.29,41533.0,69.3048,69.4497,69.2968,69.4497,41533.0
2015-08-31 11:30:00,86.28,86.28,86.08,86.14,36914.0,69.4416,69.4416,69.2807,69.3289,36914.0
2015-08-31 11:35:00,86.13,86.3,86.06,86.26,45755.0,69.3209,69.4577,69.2646,69.4255,45755.0
2015-08-31 11:40:00,86.29,86.62,86.27,86.62,63032.0,69.4497,69.7153,69.4336,69.7153,63032.0
2015-08-31 11:45:00,86.62,86.62,86.53,86.56,52737.0,69.7153,69.7153,69.6428,69.667,52737.0
2015-08-31 11:50:00,86.58,86.61,86.47,86.54,80009.0,69.6831,69.7072,69.5945,69.6509,80009.0
2015-08-31 11:55:00,86.52,86.54,86.42,86.48,50181.0,69.6348,69.6509,69.5543,69.6026,50181.0
2015-08-31 12:00:00,86.49,86.62,86.48,86.62,41209.0,69.6106,69.7153,69.6026,69.7153,41209.0
2015-08-31 12:05:00,86.62,86.63,86.51,86.52,25378.0,69.7153,69.7233,69.6267,69.6348,25378.0
2015-08-31 12:10:00,86.52,86.58,86.46,86.57,50835.0,69.6348,69.6831,69.5865,69.675,50835.0
2015-08-31 12:15:00,86.55,86.62,86.52,86.6,42425.0,69.6589,69.7153,69.6348,69.6992,42425.0
2015-08-31 12:20:00,86.6,86.61,86.47,86.52,42015.0,69.6992,69.7072,69.5945,69.6348,42015.0
2015-08-31 12:25:00,86.52,86.56,86.48,86.5,50437.0,69.6348,69.667,69.6026,69.6187,50437.0
2015-08-31 12:30:00,86.51,86.52,86.44,86.47,34410.0,69.6267,69.6348,69.5704,69.5945,34410.0
2015-08-31 12:35:00,86.45,86.46,86.39,86.46,45962.0,69.5784,69.5865,69.5302,69.5865,45962.0
2015-08-31 12:40:00,86.44,86.49,86.4,86.45,29758.0,69.5704,69.6106,69.5382,69.5784,29758.0
2015-08-31 12:45:00,86.45,86.46,86.4,86.44,36695.0,69.5784,69.5865,69.5382,69.5704,36695.0
2015-08-31 12:50:00,86.44,86.45,86.37,86.43,47579.0,69.5704,69.5784,69.5141,69.5623,47579.0
2015-08-31 12:55:00,86.43,86.44,86.29,86.29,51223.0,69.5623,69.5704,69.4497,69.4497,51223.0
2015-08-31 13:00:00,86.32,86.34,86.25,86.27,50843.0,69.4738,69.4899,69.4175,69.4336,50843.0
2015-08-31 13:05:00,86.27,86.36,86.26,86.35,29890.0,69.4336,69.506,69.4255,69.498,29890.0
2015-08-31 13:10:00,86.35,86.4,86.29,86.37,37504.0,69.498,69.5382,69.4497,69.5141,37504.0
2015-08-31 13:15:00,86.37,86.46,86.35,86.37,35746.0,69.5141,69.5865,69.498,69.5141,35746.0
2015-08-31 13:20:00,86.37,86.38,86.25,86.34,71922.0,69.5141,69.5221,69.4175,69.4899,71922.0
2015-08-31 13:25:00,86.36,86.38,86.3,86.31,23295.0,69.506,69.5221,69.4577,69.4658,23295.0
2015-08-31 13:30:00,86.31,86.33,86.2,86.24,43025.0,69.4658,69.4819,69.3772,69.4094,43025.0
2015-08-31 13:35:00,86.23,86.33,86.22,86.33,45047.0,69.4014,69.4819,69.3933,69.4819,45047.0
2015-08-31 13:40:00,86.33,86.37,86.28,86.3,47892.0,69.4819,69.5141,69.4416,69.4577,47892.0
2015-08-31 13:45:00,86.3,86.3,86.13,86.13,30684.0,69.4577,69.4577,69.3209,69.3209,30684.0
2015-08-31 13:50:00,86.12,86.31,86.1,86.31,44979.0,69.3128,69.4658,69.2968,69.4658,44979.0
2015-08-31 13:55:00,86.31,86.31,86.18,86.19,22585.0,69.4658,69.4658,69.3611,69.3692,22585.0
2015-08-31 14:00:00,86.22,86.31,86.2,86.21,28126.0,69.3933,69.4658,69.3772,69.3853,28126.0
2015-08-31 14:05:00,86.21,86.21,86.11,86.15,23696.0,69.3853,69.3853,69.3048,69.337,23696.0
2015-08-31 14:10:00,86.15,86.23,86.09,86.14,72492.0,69.337,69.4014,69.2887,69.3289,72492.0
2015-08-31 14:15:00,86.13,86.13,86.04,86.09,36647.0,69.3209,69.3209,69.2485,69.2887,36647.0
2015-08-31 14:20:00,86.09,86.27,86.09,86.23,34564.0,69.2887,69.4336,69.2887,69.4014,34564.0
2015-08-31 14:25:00,86.24,86.25,86.17,86.2,36851.0,69.4094,69.4175,69.3531,69.3772,36851.0
2015-08-31 14:30:00,86.21,86.37,86.15,86.28,59717.0,69.3853,69.5141,69.337,69.4416,59717.0
2015-08-31 14:35:00,86.28,86.29,86.13,86.14,32331.0,69.4416,69.4497,69.3209,69.3289,32331.0
2015-08-31 14:40:00,86.15,86.19,86.12,86.14,47103.0,69.337,69.3692,69.3128,69.3289,47103.0
2015-08-31 14:45:00,86.14,86.16,86.08,86.09,38456.0,69.3289,69.345,69.2807,69.2887,38456.0
2015-08-31 14:50:00,86.08,86.1,86.01,86.02,53898.0,69.2807,69.2968,69.2243,69.2324,53898.0
2015-08-31 14:55:00,86.01,86.08,86.01,86.07,48602.0,69.2243,69.2807,69.2243,69.2726,48602.0
2015-08-31 15:00:00,86.06,86.19,86.05,86.15,39916.0,69.2646,69.3692,69.2565,69.337,39916.0
2015-08-31 15:05:00,86.15,86.29,86.13,86.25,38654.0,69.337,69.4497,69.3209,69.4175,38654.0
2015-08-31 15:10:00,86.26,86.34,86.24,86.29,40644.0,69.4255,69.4899,69.4094,69.4497,40644.0
2015-08-31 15:15:00,86.29,86.29,86.07,86.12,50804.0,69.4497,69.4497,69.2726,69.3128,50804.0
2015-08-31 15:20:00,86.11,86.17,86.05,86.14,37427.0,69.3048,69.3531,69.2565,69.3289,37427.0
2015-08-31 15:25:00,86.14,86.17,86.04,86.07,60673.0,69.3289,69.3531,69.2485,69.2726,60673.0
2015-08-31 15:30:00,86.07,86.32,86.06,86.29,97437.0,69.2726,69.4738,69.2646,69.4497,97437.0
2015-08-31 15:35:00,86.29,86.3,86.1,86.13,72496.0,69.4497,69.4577,69.2968,69.3209,72496.0
2015-08-31 15:40:00,86.12,86.3,86.11,86.3,84298.0,69.3128,69.4577,69.3048,69.4577,84298.0
2015-08-31 15:45:00,86.29,86.29,86.04,86.06,97356.0,69.4497,69.4497,69.2485,69.2646,97356.0
2015-08-31 15:50:00,86.06,86.14,86.03,86.09,119001.0,69.2646,69.3289,69.2404,69.2887,119001.0
2015-08-31 15:55:00,86.09,86.11,85.73,85.74,373624.0,69.2887,69.3048,68.999,69.007,373624.0
2015-09-01 09:30:00,83.63,84.21,83.61,83.61,123888.0,67.3088,67.7756,67.2927,67.2927,123888.0
2015-09-01 09:35:00,83.74,84.22,83.57,84.07,162989.0,67.3973,67.7837,67.2605,67.6629,162989.0
2015-09-01 09:40:00,84.04,84.1,83.68,83.86,74787.0,67.6388,67.6871,67.349,67.4939,74787.0
2015-09-01 09:45:00,83.88,84.5,83.85,84.06,82072.0,67.51,68.009,67.4859,67.6549,82072.0
2015-09-01 09:50:00,84.06,84.2,83.89,83.99,97095.0,67.6549,67.7676,67.5181,67.5985,97095.0
2015-09-01 09:55:00,84.0,84.19,83.9,84.09,89466.0,67.6066,67.7595,67.5261,67.679,89466.0
2015-09-01 10:00:00,84.1,84.1,83.76,83.9,117141.0,67.6871,67.6871,67.4134,67.5261,117141.0
2015-09-01 10:05:00,83.89,83.9,83.6,83.82,107260.0,67.5181,67.5261,67.2846,67.4617,107260.0
2015-09-01 10:10:00,83.79,84.04,83.75,84.01,87723.0,67.4376,67.6388,67.4054,67.6146,87723.0
2015-09-01 10:15:00,83.99,84.34,83.99,84.28,76520.0,67.5985,67.8802,67.5985,67.8319,76520.0
2015-09-01 10:20:00,84.29,84.48,84.26,84.46,63207.0,67.84,67.9929,67.8158,67.9768,63207.0
2015-09-01 10:25:00,84.49,84.5,84.24,84.34,125048.0,68.001,68.009,67.7997,67.8802,125048.0
2015-09-01 10:30:00,84.33,84.33,84.08,84.2,39369.0,67.8722,67.8722,67.671,67.7676,39369.0
2015-09-01 10:35:00,84.2,84.49,84.2,84.29,194909.0,67.7676,68.001,67.7676,67.84,194909.0
2015-09-01 10:40:00,84.28,84.28,83.93,84.0,60373.0,67.8319,67.8319,67.5502,67.6066,60373.0
2015-09-01 10:45:00,83.97,84.08,83.91,84.01,49412.0,67.5824,67.671,67.5341,67.6146,49412.0
2015-09-01 10:50:00,84.01,84.07,83.94,84.04,60939.0,67.6146,67.6629,67.5583,67.6388,60939.0
2015-09-01 10:55:00,84.03,84.06,83.82,84.01,56203.0,67.6307,67.6549,67.4617,67.6146,56203.0
2015-09-01 11:00:00,84.02,84.02,83.86,83.97,55257.0,67.6227,67.6227,67.4939,67.5824,55257.0
2015-09-01 11:05:00,83.96,84.17,83.95,84.15,86013.0,67.5744,67.7434,67.5663,67.7273,86013.0
2015-09-01 11:10:00,84.15,84.26,84.1,84.13,63428.0,67.7273,67.8158,67.6871,67.7112,63428.0
2015-09-01 11:15:00,84.14,84.32,84.11,84.23,38450.0,67.7193,67.8641,67.6951,67.7917,38450.0
2015-09-01 11:20:00,84.18,84.3,84.15,84.18,34960.0,67.7515,67.848,67.7273,67.7515,34960.0
2015-09-01 11:25:00,84.17,84.17,84.0,84.03,44763.0,67.7434,67.7434,67.6066,67.6307,44763.0
2015-09-01 11:30:00,84.01,84.12,83.89,84.06,66910.0,67.6146,67.7032,67.5181,67.6549,66910.0
2015-09-01 11:35:00,84.08,84.09,83.93,84.0,30673.0,67.671,67.679,67.5502,67.6066,30673.0
2015-09-01 11:40:00,83.99,84.09,83.92,84.04,27692.0,67.5985,67.679,67.5422,67.6388,27692.0
2015-09-01 11:45:00,84.01,84.07,83.92,84.04,37973.0,67.6146,67.6629,67.5422,67.6388,37973.0
2015-09-01 11:50:00,84.05,84.23,83.98,84.17,44516.0,67.6468,67.7917,67.5905,67.7434,44516.0
2015-09-01 11:55:00,84.19,84.21,84.05,84.1,35589.0,67.7595,67.7756,67.6468,67.6871,35589.0
2015-09-01 12:00:00,84.11,84.25,84.0,84.02,38420.0,67.6951,67.8078,67.6066,67.6227,38420.0
2015-09-01 12:05:00,84.01,84.16,84.0,84.06,48767.0,67.6146,67.7354,67.6066,67.6549,48767.0
2015-09-01 12:10:00,84.06,84.18,84.02,84.14,18870.0,67.6549,67.7515,67.6227,67.7193,18870.0
2015-09-01 12:15:00,84.17,84.32,84.15,84.28,56158.0,67.7434,67.8641,67.7273,67.8319,56158.0
2015-09-01 12:20:00,84.27,84.31,84.17,84.18,27196.0,67.8239,67.8561,67.7434,67.7515,27196.0
2015-09-01 12:25:00,84.17,84.17,83.94,83.94,31599.0,67.7434,67.7434,67.5583,67.5583,31599.0
2015-09-01 12:30:00,83.91,83.97,83.86,83.97,36562.0,67.5341,67.5824,67.4939,67.5824,36562.0
2015-09-01 12:35:00,83.95,84.06,83.93,84.06,49442.0,67.5663,67.6549,67.5502,67.6549,49442.0
2015-09-01 12:40:00,84.07,84.11,83.78,83.93,50906.0,67.6629,67.6951,67.4295,67.5502,50906.0
2015-09-01 12:45:00,83.91,83.93,83.75,83.78,29247.0,67.5341,67.5502,67.4054,67.4295,29247.0
2015-09-01 12:50:00,83.75,83.89,83.71,83.89,40518.0,67.4054,67.5181,67.3732,67.5181,40518.0
2015-09-01 12:55:00,83.88,83.91,83.77,83.82,41858.0,67.51,67.5341,67.4215,67.4617,41858.0
2015-09-01 13:00:00,83.81,84.25,83.79,84.25,33423.0,67.4537,67.8078,67.4376,67.8078,33423.0
2015-09-01 13:05:00,84.24,84.26,83.89,83.89,31662.0,67.7997,67.8158,67.5181,67.5181,31662.0
2015-09-01 13:10:00,83.87,83.99,83.79,83.85,40953.0,67.502,67.5985,67.4376,67.4859,40953.0
2015-09-01 13:15:00,83.84,84.05,83.81,83.88,31919.0,67.4778,67.6468,67.4537,67.51,31919.0
2015-09-01 13:20:00,83.88,84.03,83.88,83.99,25350.0,67.51,67.6307,67.51,67.5985,25350.0
2015-09-01 13:25:00,83.99,84.26,83.97,84.21,25737.0,67.5985,67.8158,67.5824,67.7756,25737.0
2015-09-01 13:30:00,84.21,84.29,84.07,84.09,45004.0,67.7756,67.84,67.6629,67.679,45004.0
2015-09-01 13:35:00,84.08,84.13,83.99,84.04,33643.0,67.671,67.7112,67.5985,67.6388,33643.0
2015-09-01 13:40:00,84.05,84.19,83.99,84.19,33320.0,67.6468,67.7595,67.5985,67.7595,33320.0
2015-09-01 13:45:00,84.2,84.29,84.14,84.15,26426.0,67.7676,67.84,67.7193,67.7273,26426.0
2015-09-01 13:50:00,84.16,84.3,84.16,84.29,25686.0,67.7354,67.848,67.7354,67.84,25686.0
2015-09-01 13:55:00,84.27,84.29,84.21,84.26,34910.0,67.8239,67.84,67.7756,67.8158,34910.0
2015-09-01 14:00:00,84.25,84.25,84.09,84.15,30563.0,67.8078,67.8078,67.679,67.7273,30563.0
2015-09-01 14:05:00,84.14,84.19,84.1,84.15,29901.0,67.7193,67.7595,67.6871,67.7273,29901.0
2015-09-01 14:10:00,84.13,84.15,84.06,84.1,31505.0,67.7112,67.7273,67.6549,67.6871,31505.0
2015-09-01 14:15:00,84.1,84.11,83.96,83.97,38409.0,67.6871,67.6951,67.5744,67.5824,38409.0
2015-09-01 14:20:00,83.95,84.17,83.92,84.05,41203.0,67.5663,67.7434,67.5422,67.6468,41203.0
2015-09-01 14:25:00,84.06,84.08,83.98,84.0,52604.0,67.6549,67.671,67.5905,67.6066,52604.0
2015-09-01 14:30:00,83.99,84.17,83.95,84.09,59150.0,67.5985,67.7434,67.5663,67.679,59150.0
2015-09-01 14:35:00,84.1,84.29,84.02,84.28,48544.0,67.6871,67.84,67.6227,67.8319,48544.0
2015-09-01 14:40:00,84.29,84.31,83.99,84.01,37006.0,67.84,67.8561,67.5985,67.6146,37006.0
2015-09-01 14:45:00,83.98,84.09,83.96,84.02,49651.0,67.5905,67.679,67.5744,67.6227,49651.0
2015-09-01 14:50:00,84.01,84.18,83.87,83.87,53873.0,67.6146,67.7515,67.502,67.502,53873.0
2015-09-01 14:55:00,83.88,84.0,83.87,83.89,33593.0,67.51,67.6066,67.502,67.5181,33593.0
2015-09-01 15:00:00,83.85,83.94,83.7,83.77,61221.0,67.4859,67.5583,67.3651,67.4215,61221.0
2015-09-01 15:05:00,83.75,83.98,83.7,83.86,44257.0,67.4054,67.5905,67.3651,67.4939,44257.0
2015-09-01 15:10:00,83.86,84.0,83.8,83.88,68687.0,67.4939,67.6066,67.4456,67.51,68687.0
2015-09-01 15:15:00,83.89,83.91,83.77,83.78,57282.0,67.5181,67.5341,67.4215,67.4295,57282.0
2015-09-01 15:20:00,83.79,83.93,83.74,83.85,58228.0,67.4376,67.5502,67.3973,67.4859,58228.0
2015-09-01 15:25:00,83.85,83.89,83.57,83.6,60389.0,67.4859,67.5181,67.2605,67.2846,60389.0
2015-09-01 15:30:00,83.6,83.65,83.54,83.61,66654.0,67.2846,67.3249,67.2364,67.2927,66654.0
2015-09-01 15:35:00,83.59,83.62,83.36,83.42,73167.0,67.2766,67.3007,67.0915,67.1398,73167.0
2015-09-01 15:40:00,83.41,83.41,83.0,83.23,105746.0,67.1317,67.1317,66.8017,66.9869,105746.0
2015-09-01 15:45:00,83.23,83.47,83.09,83.31,115327.0,66.9869,67.18,66.8742,67.0512,115327.0
2015-09-01 15:50:00,83.32,83.5,83.25,83.34,112086.0,67.0593,67.2042,67.003,67.0754,112086.0
2015-09-01 15:55:00,83.32,83.69,83.26,83.4,219844.0,67.0593,67.3571,67.011,67.1237,219844.0
2015-09-02 09:30:00,84.36,84.5,83.6,83.84,204235.0,67.8963,68.009,67.2846,67.4778,204235.0
2015-09-02 09:35:00,83.81,83.86,83.35,83.57,112405.0,67.4537,67.4939,67.0834,67.2605,112405.0
2015-09-02 09:40:00,83.57,83.77,83.27,83.46,91539.0,67.2605,67.4215,67.0191,67.172,91539.0
2015-09-02 09:45:00,83.45,83.73,83.16,83.36,159426.0,67.1639,67.3893,66.9305,67.0915,159426.0
2015-09-02 09:50:00,83.34,83.8,83.3,83.79,74842.0,67.0754,67.4456,67.0432,67.4376,74842.0
2015-09-02 09:55:00,83.78,83.79,83.29,83.29,181913.0,67.4295,67.4376,67.0351,67.0351,181913.0
2015-09-02 10:00:00,83.31,83.68,83.28,83.53,41612.0,67.0512,67.349,67.0271,67.2283,41612.0
2015-09-02 10:05:00,83.52,83.75,83.5,83.59,61353.0,67.2203,67.4054,67.2042,67.2766,61353.0
2015-09-02 10:10:00,83.58,83.75,83.54,83.72,60101.0,67.2686,67.4054,67.2364,67.3812,60101.0
2015-09-02 10:15:00,83.7,83.73,83.4,83.47,105554.0,67.3651,67.3893,67.1237,67.18,105554.0
2015-09-02 10:20:00,83.47,83.7,83.44,83.69,115769.0,67.18,67.3651,67.1559,67.3571,115769.0
2015-09-02 10:25:00,83.67,83.73,83.53,83.58,74240.0,67.341,67.3893,67.2283,67.2686,74240.0
2015-09-02 10:30:00,83.56,83.62,83.48,83.61,99839.0,67.2525,67.3007,67.1881,67.2927,99839.0
2015-09-02 10:35:00,83.59,83.71,83.56,83.56,56039.0,67.2766,67.3732,67.2525,67.2525,56039.0
2015-09-02 10:40:00,83.57,83.67,83.56,83.61,47671.0,67.2605,67.341,67.2525,67.2927,47671.0
2015-09-02 10:45:00,83.6,83.68,83.5,83.52,89097.0,67.2846,67.349,67.2042,67.2203,89097.0
2015-09-02 10:50:00,83.53,83.57,83.37,83.39,103500.0,67.2283,67.2605,67.0995,67.1156,103500.0
2015-09-02 10:55:00,83.39,83.67,83.38,83.64,56604.0,67.1156,67.341,67.1076,67.3168,56604.0
2015-09-02 11:00:00,83.65,83.82,83.64,83.73,67251.0,67.3249,67.4617,67.3168,67.3893,67251.0
2015-09-02 11:05:00,83.73,83.79,83.65,83.76,49206.0,67.3893,67.4376,67.3249,67.4134,49206.0
2015-09-02 11:10:00,83.75,83.86,83.66,83.86,48891.0,67.4054,67.4939,67.3329,67.4939,48891.0
2015-09-02 11:15:00,83.86,83.93,83.67,83.87,76748.0,67.4939,67.5502,67.341,67.502,76748.0
2015-09-02 11:20:00,83.87,84.01,83.83,83.98,55361.0,67.502,67.6146,67.4698,67.5905,55361.0
2015-09-02 11:25:00,83.97,84.05,83.89,83.91,46958.0,67.5824,67.6468,67.5181,67.5341,46958.0
2015-09-02 11:30:00,83.92,83.99,83.82,83.82,38298.0,67.5422,67.5985,67.4617,67.4617,38298.0
2015-09-02 11:35:00,83.8,83.8,83.61,83.64,35837.0,67.4456,67.4456,67.2927,67.3168,35837.0
2015-09-02 11:40:00,83.62,83.68,83.56,83.66,26167.0,67.3007,67.349,67.2525,67.3329,26167.0
2015-09-02 11:45:00,83.65,83.77,83.58,83.68,78025.0,67.3249,67.4215,67.2686,67.349,78025.0
2015-09-02 11:50:00,83.65,83.71,83.55,83.61,101096.0,67.3249,67.3732,67.2444,67.2927,101096.0
2015-09-02 11:55:00,83.61,83.69,83.52,83.6,119494.0,67.2927,67.3571,67.2203,67.2846,119494.0
2015-09-02 12:00:00,83.6,83.72,83.59,83.67,63738.0,67.2846,67.3812,67.2766,67.341,63738.0
2015-09-02 12:05:00,83.65,83.68,83.58,83.63,29373.0,67.3249,67.349,67.2686,67.3088,29373.0
2015-09-02 12:10:00,83.64,83.7,83.57,83.7,34193.0,67.3168,67.3651,67.2605,67.3651,34193.0
2015-09-02 12:15:00,83.67,83.74,83.59,83.64,45264.0,67.341,67.3973,67.2766,67.3168,45264.0
2015-09-02 12:20:00,83.65,83.71,83.61,83.71,27443.0,67.3249,67.3732,67.2927,67.3732,27443.0
2015-09-02 12:25:00,83.71,83.74,83.64,83.72,38482.0,67.3732,67.3973,67.3168,67.3812,38482.0
2015-09-02 12:30:00,83.72,83.83,83.72,83.75,37785.0,67.3812,67.4698,67.3812,67.4054,37785.0
2015-09-02 12:35:00,83.76,83.84,83.68,83.83,26977.0,67.4134,67.4778,67.349,67.4698,26977.0
2015-09-02 12:40:00,83.84,83.91,83.78,83.91,24898.0,67.4778,67.5341,67.4295,67.5341,24898.0
2015-09-02 12:45:00,83.89,83.97,83.81,83.93,33676.0,67.5181,67.5824,67.4537,67.5502,33676.0
2015-09-02 12:50:00,83.93,83.94,83.8,83.8,30207.0,67.5502,67.5583,67.4456,67.4456,30207.0
2015-09-02 12:55:00,83.83,83.98,83.82,83.95,22191.0,67.4698,67.5905,67.4617,67.5663,22191.0
2015-09-02 13:00:00,83.95,83.98,83.85,83.9,23611.0,67.5663,67.5905,67.4859,67.5261,23611.0
2015-09-02 13:05:00,83.88,83.91,83.81,83.83,21243.0,67.51,67.5341,67.4537,67.4698,21243.0
2015-09-02 13:10:00,83.83,83.97,83.83,83.95,25804.0,67.4698,67.5824,67.4698,67.5663,25804.0
2015-09-02 13:15:00,83.93,83.93,83.83,83.84,23735.0,67.5502,67.5502,67.4698,67.4778,23735.0
2015-09-02 13:20:00,83.85,84.04,83.82,83.98,41024.0,67.4859,67.6388,67.4617,67.5905,41024.0
2015-09-02 13:25:00,83.98,84.05,83.93,84.02,62823.0,67.5905,67.6468,67.5502,67.6227,62823.0
2015-09-02 13:30:00,84.02,84.06,83.97,84.06,66251.0,67.6227,67.6549,67.5824,67.6549,66251.0
2015-09-02 13:35:00,84.06,84.08,83.99,84.03,34127.0,67.6549,67.671,67.5985,67.6307,34127.0
2015-09-02 13:40:00,84.04,84.11,84.03,84.11,27666.0,67.6388,67.6951,67.6307,67.6951,27666.0
2015-09-02 13:45:00,84.11,84.24,84.1,84.2,39842.0,67.6951,67.7997,67.6871,67.7676,39842.0
2015-09-02 13:50:00,84.2,84.23,84.09,84.13,81379.0,67.7676,67.7917,67.679,67.7112,81379.0
2015-09-02 13:55:00,84.12,84.19,84.05,84.1,77543.0,67.7032,67.7595,67.6468,67.6871,77543.0
2015-09-02 14:00:00,84.12,84.33,84.08,84.2,90966.0,67.7032,67.8722,67.671,67.7676,90966.0
2015-09-02 14:05:00,84.19,84.36,84.19,84.3,63601.0,67.7595,67.8963,67.7595,67.848,63601.0
2015-09-02 14:10:00,84.3,84.53,84.3,84.44,53731.0,67.848,68.0332,67.848,67.9607,53731.0
2015-09-02 14:15:00,84.47,84.52,84.42,84.45,84859.0,67.9849,68.0251,67.9446,67.9688,84859.0
2015-09-02 14:20:00,84.45,84.51,84.43,84.49,69699.0,67.9688,68.0171,67.9527,68.001,69699.0
2015-09-02 14:25:00,84.51,84.62,84.4,84.6,87872.0,68.0171,68.1056,67.9285,68.0895,87872.0
2015-09-02 14:30:00,84.62,84.73,84.54,84.71,102934.0,68.1056,68.1941,68.0412,68.178,102934.0
2015-09-02 14:35:00,84.74,84.79,84.54,84.59,87387.0,68.2022,68.2424,68.0412,68.0814,87387.0
2015-09-02 14:40:00,84.59,84.62,84.43,84.5,80256.0,68.0814,68.1056,67.9527,68.009,80256.0
2015-09-02 14:45:00,84.5,84.5,84.35,84.49,75239.0,68.009,68.009,67.8883,68.001,75239.0
2015-09-02 14:50:00,84.48,84.67,84.47,84.56,51120.0,67.9929,68.1458,67.9849,68.0573,51120.0
2015-09-02 14:55:00,84.55,84.61,84.5,84.6,59596.0,68.0492,68.0975,68.009,68.0895,59596.0
2015-09-02 15:00:00,84.6,84.74,84.56,84.65,111941.0,68.0895,68.2022,68.0573,68.1297,111941.0
2015-09-02 15:05:00,84.66,84.7,84.59,84.61,111648.0,68.1378,68.17,68.0814,68.0975,111648.0
2015-09-02 15:10:00,84.62,84.76,84.59,84.63,237250.0,68.1056,68.2183,68.0814,68.1136,237250.0
2015-09-02 15:15:00,84.64,84.7,84.57,84.61,219703.0,68.1217,68.17,68.0653,68.0975,219703.0
2015-09-02 15:20:00,84.61,84.65,84.53,84.55,95236.0,68.0975,68.1297,68.0332,68.0492,95236.0
2015-09-02 15:25:00,84.55,84.71,84.55,84.62,77747.0,68.0492,68.178,68.0492,68.1056,77747.0
2015-09-02 15:30:00,84.62,84.71,84.56,84.62,84021.0,68.1056,68.178,68.0573,68.1056,84021.0
2015-09-02 15:35:00,84.62,84.9,84.62,84.8,98770.0,68.1056,68.3309,68.1056,68.2505,98770.0
2015-09-02 15:40:00,84.78,84.78,84.64,84.7,60456.0,68.2344,68.2344,68.1217,68.17,60456.0
2015-09-02 15:45:00,84.69,84.75,84.6,84.61,111024.0,68.1619,68.2102,68.0895,68.0975,111024.0
2015-09-02 15:50:00,84.62,84.73,84.62,84.71,183010.0,68.1056,68.1941,68.1056,68.178,183010.0
2015-09-02 15:55:00,84.71,85.12,84.71,85.12,280745.0,68.178,68.508,68.178,68.508,280745.0
2015-09-03 09:30:00,85.94,86.37,85.71,86.17,210266.0,69.168,69.5141,68.9829,69.3531,210266.0
2015-09-03 09:35:00,86.18,86.34,85.94,86.03,124358.0,69.3611,69.4899,69.168,69.2404,124358.0
2015-09-03 09:40:00,86.05,86.1,85.87,85.94,55700.0,69.2565,69.2968,69.1116,69.168,55700.0
2015-09-03 09:45:00,85.94,86.13,85.93,85.96,42612.0,69.168,69.3209,69.1599,69.1841,42612.0
2015-09-03 09:50:00,85.95,86.05,85.86,85.92,45522.0,69.176,69.2565,69.1036,69.1519,45522.0
2015-09-03 09:55:00,85.92,86.0,85.89,85.98,60646.0,69.1519,69.2163,69.1277,69.2002,60646.0
2015-09-03 10:00:00,85.98,86.0,85.79,85.84,48002.0,69.2002,69.2163,69.0472,69.0875,48002.0
2015-09-03 10:05:00,85.88,86.03,85.85,85.99,80507.0,69.1197,69.2404,69.0955,69.2082,80507.0
2015-09-03 10:10:00,85.99,86.07,85.83,86.02,97276.0,69.2082,69.2726,69.0794,69.2324,97276.0
2015-09-03 10:15:00,86.04,86.23,85.98,86.21,66640.0,69.2485,69.4014,69.2002,69.3853,66640.0
2015-09-03 10:20:00,86.22,86.31,86.2,86.23,62585.0,69.3933,69.4658,69.3772,69.4014,62585.0
2015-09-03 10:25:00,86.23,86.34,86.21,86.24,75062.0,69.4014,69.4899,69.3853,69.4094,75062.0
2015-09-03 10:30:00,86.25,86.28,86.09,86.09,102215.0,69.4175,69.4416,69.2887,69.2887,102215.0
2015-09-03 10:35:00,86.07,86.12,86.02,86.04,50737.0,69.2726,69.3128,69.2324,69.2485,50737.0
2015-09-03 10:40:00,86.06,86.16,86.06,86.14,43119.0,69.2646,69.345,69.2646,69.3289,43119.0
2015-09-03 10:45:00,86.13,86.14,86.02,86.1,42275.0,69.3209,69.3289,69.2324,69.2968,42275.0
2015-09-03 10:50:00,86.09,86.36,86.07,86.15,107046.0,69.2887,69.506,69.2726,69.337,107046.0
2015-09-03 10:55:00,86.15,86.19,86.1,86.16,60834.0,69.337,69.3692,69.2968,69.345,60834.0
2015-09-03 11:00:00,86.17,86.2,86.01,86.06,63345.0,69.3531,69.3772,69.2243,69.2646,63345.0
2015-09-03 11:05:00,86.07,86.15,86.0,86.05,53799.0,69.2726,69.337,69.2163,69.2565,53799.0
2015-09-03 11:10:00,86.04,86.12,85.98,86.01,64032.0,69.2485,69.3128,69.2002,69.2243,64032.0
2015-09-03 11:15:00,86.0,86.08,85.98,86.07,80418.0,69.2163,69.2807,69.2002,69.2726,80418.0
2015-09-03 11:20:00,86.08,86.1,85.95,85.97,51660.0,69.2807,69.2968,69.176,69.1921,51660.0
2015-09-03 11:25:00,85.98,86.03,85.89,85.94,84668.0,69.2002,69.2404,69.1277,69.168,84668.0
2015-09-03 11:30:00,85.96,85.97,85.84,85.85,75006.0,69.1841,69.1921,69.0875,69.0955,75006.0
2015-09-03 11:35:00,85.85,85.89,85.76,85.85,51676.0,69.0955,69.1277,69.0231,69.0955,51676.0
2015-09-03 11:40:00,85.85,85.97,85.84,85.92,28381.0,69.0955,69.1921,69.0875,69.1519,28381.0
2015-09-03 11:45:00,85.92,85.95,85.85,85.91,33300.0,69.1519,69.176,69.0955,69.1438,33300.0
2015-09-03 11:50:00,85.9,85.91,85.78,85.81,37531.0,69.1358,69.1438,69.0392,69.0633,37531.0
2015-09-03 11:55:00,85.79,85.88,85.77,85.85,36081.0,69.0472,69.1197,69.0312,69.0955,36081.0
2015-09-03 12:00:00,85.84,85.86,85.76,85.82,62360.0,69.0875,69.1036,69.0231,69.0714,62360.0
2015-09-03 12:05:00,85.83,85.89,85.78,85.79,55730.0,69.0794,69.1277,69.0392,69.0472,55730.0
2015-09-03 12:10:00,85.8,85.86,85.74,85.86,62535.0,69.0553,69.1036,69.007,69.1036,62535.0
2015-09-03 12:15:00,85.85,85.92,85.84,85.88,29523.0,69.0955,69.1519,69.0875,69.1197,29523.0
2015-09-03 12:20:00,85.89,85.99,85.88,85.92,31258.0,69.1277,69.2082,69.1197,69.1519,31258.0
2015-09-03 12:25:00,85.92,85.93,85.85,85.88,35260.0,69.1519,69.1599,69.0955,69.1197,35260.0
2015-09-03 12:30:00,85.89,85.91,85.75,85.79,56569.0,69.1277,69.1438,69.0151,69.0472,56569.0
2015-09-03 12:35:00,85.8,85.83,85.74,85.77,39772.0,69.0553,69.0794,69.007,69.0312,39772.0
2015-09-03 12:40:00,85.77,85.83,85.69,85.81,80281.0,69.0312,69.0794,68.9668,69.0633,80281.0
2015-09-03 12:45:00,85.8,85.93,85.8,85.92,57088.0,69.0553,69.1599,69.0553,69.1519,57088.0
2015-09-03 12:50:00,85.91,85.96,85.88,85.94,45933.0,69.1438,69.1841,69.1197,69.168,45933.0
2015-09-03 12:55:00,85.93,85.93,85.85,85.92,41328.0,69.1599,69.1599,69.0955,69.1519,41328.0
2015-09-03 13:00:00,85.91,85.92,85.84,85.87,48936.0,69.1438,69.1519,69.0875,69.1116,48936.0
2015-09-03 13:05:00,85.88,85.88,85.68,85.73,151369.0,69.1197,69.1197,68.9587,68.999,151369.0
2015-09-03 13:10:00,85.71,85.72,85.59,85.65,40315.0,68.9829,68.9909,68.8863,68.9346,40315.0
2015-09-03 13:15:00,85.65,85.82,85.62,85.82,28264.0,68.9346,69.0714,68.9104,69.0714,28264.0
2015-09-03 13:20:00,85.84,85.84,85.6,85.67,64266.0,69.0875,69.0875,68.8943,68.9507,64266.0
2015-09-03 13:25:00,85.68,85.87,85.66,85.83,38953.0,68.9587,69.1116,68.9426,69.0794,38953.0
2015-09-03 13:30:00,85.84,85.9,85.73,85.84,41828.0,69.0875,69.1358,68.999,69.0875,41828.0
2015-09-03 13:35:00,85.84,85.88,85.73,85.74,38640.0,69.0875,69.1197,68.999,69.007,38640.0
2015-09-03 13:40:00,85.75,85.82,85.68,85.8,94020.0,69.0151,69.0714,68.9587,69.0553,94020.0
2015-09-03 13:45:00,85.8,85.88,85.77,85.88,24374.0,69.0553,69.1197,69.0312,69.1197,24374.0
2015-09-03 13:50:00,85.88,85.88,85.7,85.84,69908.0,69.1197,69.1197,68.9748,69.0875,69908.0
2015-09-03 13:55:00,85.84,85.84,85.7,85.74,68344.0,69.0875,69.0875,68.9748,69.007,68344.0
2015-09-03 14:00:00,85.73,85.82,85.7,85.81,69906.0,68.999,69.0714,68.9748,69.0633,69906.0
2015-09-03 14:05:00,85.81,85.87,85.66,85.69,60853.0,69.0633,69.1116,68.9426,68.9668,60853.0
2015-09-03 14:10:00,85.7,85.76,85.68,85.71,37328.0,68.9748,69.0231,68.9587,68.9829,37328.0
2015-09-03 14:15:00,85.71,85.84,85.7,85.75,51841.0,68.9829,69.0875,68.9748,69.0151,51841.0
2015-09-03 14:20:00,85.73,85.77,85.69,85.74,53090.0,68.999,69.0312,68.9668,69.007,53090.0
2015-09-03 14:25:00,85.74,85.85,85.74,85.84,51027.0,69.007,69.0955,69.007,69.0875,51027.0
2015-09-03 14:30:00,85.84,85.93,85.82,85.85,47755.0,69.0875,69.1599,69.0714,69.0955,47755.0
2015-09-03 14:35:00,85.84,85.99,85.78,85.98,46029.0,69.0875,69.2082,69.0392,69.2002,46029.0
2015-09-03 14:40:00,85.99,86.11,85.94,86.06,50685.0,69.2082,69.3048,69.168,69.2646,50685.0
2015-09-03 14:45:00,86.07,86.07,85.96,85.99,56311.0,69.2726,69.2726,69.1841,69.2082,56311.0
2015-09-03 14:50:00,85.98,86.04,85.93,85.96,49024.0,69.2002,69.2485,69.1599,69.1841,49024.0
2015-09-03 14:55:00,85.95,86.01,85.85,85.98,56692.0,69.176,69.2243,69.0955,69.2002,56692.0
2015-09-03 15:00:00,85.99,86.04,85.93,85.95,57551.0,69.2082,69.2485,69.1599,69.176,57551.0
2015-09-03 15:05:00,85.94,86.04,85.86,85.91,98711.0,69.168,69.2485,69.1036,69.1438,98711.0
2015-09-03 15:10:00,85.9,85.99,85.85,85.95,60611.0,69.1358,69.2082,69.0955,69.176,60611.0
2015-09-03 15:15:00,85.96,85.97,85.77,85.8,58440.0,69.1841,69.1921,69.0312,69.0553,58440.0
2015-09-03 15:20:00,85.81,85.86,85.75,85.75,54602.0,69.0633,69.1036,69.0151,69.0151,54602.0
2015-09-03 15:25:00,85.76,85.81,85.67,85.73,79817.0,69.0231,69.0633,68.9507,68.999,79817.0
2015-09-03 15:30:00,85.72,85.78,85.65,85.72,88429.0,68.9909,69.0392,68.9346,68.9909,88429.0
2015-09-03 15:35:00,85.71,85.75,85.51,85.65,162575.0,68.9829,69.0151,68.8219,68.9346,162575.0
2015-09-03 15:40:00,85.62,85.71,85.49,85.59,114762.0,68.9104,68.9829,68.8058,68.8863,114762.0
2015-09-03 15:45:00,85.59,85.87,85.52,85.74,147598.0,68.8863,69.1116,68.8299,69.007,147598.0
2015-09-03 15:50:00,85.73,85.85,85.69,85.77,139516.0,68.999,69.0955,68.9668,69.0312,139516.0
2015-09-03 15:55:00,85.78,85.96,85.7,85.7,164840.0,69.0392,69.1841,68.9748,68.9748,164840.0
2015-09-04 09:30:00,85.0,85.06,84.5,84.83,212185.0,68.4114,68.4597,68.009,68.2746,212185.0
2015-09-04 09:35:00,84.85,85.26,84.78,85.04,70700.0,68.2907,68.6207,68.2344,68.4436,70700.0
2015-09-04 09:40:00,85.04,85.14,84.94,85.14,62738.0,68.4436,68.5241,68.3631,68.5241,62738.0
2015-09-04 09:45:00,85.13,85.14,84.93,85.09,86097.0,68.5161,68.5241,68.3551,68.4839,86097.0
2015-09-04 09:50:00,85.05,85.05,84.7,84.84,104057.0,68.4517,68.4517,68.17,68.2827,104057.0
2015-09-04 09:55:00,84.84,84.92,84.74,84.87,37600.0,68.2827,68.347,68.2022,68.3068,37600.0
2015-09-04 10:00:00,84.87,85.03,84.75,84.97,73868.0,68.3068,68.4356,68.2102,68.3873,73868.0
2015-09-04 10:05:00,84.97,85.06,84.9,85.05,70600.0,68.3873,68.4597,68.3309,68.4517,70600.0
2015-09-04 10:10:00,85.06,85.11,84.95,85.04,54026.0,68.4597,68.5,68.3712,68.4436,54026.0
2015-09-04 10:15:00,85.06,85.14,84.93,85.01,95519.0,68.4597,68.5241,68.3551,68.4195,95519.0
2015-09-04 10:20:00,85.03,85.39,84.99,85.35,50498.0,68.4356,68.7253,68.4034,68.6931,50498.0
2015-09-04 10:25:00,85.35,85.51,85.31,85.47,51135.0,68.6931,68.8219,68.6609,68.7897,51135.0
2015-09-04 10:30:00,85.47,85.67,85.46,85.63,59023.0,68.7897,68.9507,68.7817,68.9185,59023.0
2015-09-04 10:35:00,85.62,85.64,85.51,85.59,63403.0,68.9104,68.9265,68.8219,68.8863,63403.0
2015-09-04 10:40:00,85.59,85.72,85.58,85.66,95714.0,68.8863,68.9909,68.8782,68.9426,95714.0
2015-09-04 10:45:00,85.66,85.73,85.64,85.68,52242.0,68.9426,68.999,68.9265,68.9587,52242.0
2015-09-04 10:50:00,85.65,85.75,85.59,85.75,56139.0,68.9346,69.0151,68.8863,69.0151,56139.0
2015-09-04 10:55:00,85.74,85.74,85.53,85.54,30994.0,69.007,69.007,68.838,68.846,30994.0
2015-09-04 11:00:00,85.55,85.73,85.53,85.53,35218.0,68.8541,68.999,68.838,68.838,35218.0
2015-09-04 11:05:00,85.52,85.56,85.41,85.41,22567.0,68.8299,68.8621,68.7414,68.7414,22567.0
2015-09-04 11:10:00,85.4,85.44,85.34,85.43,27480.0,68.7334,68.7656,68.6851,68.7575,27480.0
2015-09-04 11:15:00,85.44,85.54,85.42,85.53,19717.0,68.7656,68.846,68.7495,68.838,19717.0
2015-09-04 11:20:00,85.51,85.59,85.48,85.55,46248.0,68.8219,68.8863,68.7977,68.8541,46248.0
2015-09-04 11:25:00,85.55,85.57,85.45,85.51,48546.0,68.8541,68.8702,68.7736,68.8219,48546.0
2015-09-04 11:30:00,85.5,85.51,85.33,85.36,35845.0,68.8138,68.8219,68.677,68.7012,35845.0
2015-09-04 11:35:00,85.35,85.39,85.24,85.29,45722.0,68.6931,68.7253,68.6046,68.6448,45722.0
2015-09-04 11:40:00,85.27,85.42,85.26,85.42,27855.0,68.6287,68.7495,68.6207,68.7495,27855.0
2015-09-04 11:45:00,85.39,85.5,85.36,85.5,24751.0,68.7253,68.8138,68.7012,68.8138,24751.0
2015-09-04 11:50:00,85.51,85.53,85.45,85.47,39135.0,68.8219,68.838,68.7736,68.7897,39135.0
2015-09-04 11:55:00,85.48,85.48,85.37,85.42,42305.0,68.7977,68.7977,68.7092,68.7495,42305.0
2015-09-04 12:00:00,85.42,85.46,85.31,85.35,47541.0,68.7495,68.7817,68.6609,68.6931,47541.0
2015-09-04 12:05:00,85.34,85.35,85.25,85.31,21519.0,68.6851,68.6931,68.6126,68.6609,21519.0
2015-09-04 12:10:00,85.3,85.33,85.2,85.25,41234.0,68.6529,68.677,68.5724,68.6126,41234.0
2015-09-04 12:15:00,85.24,85.33,85.21,85.23,26980.0,68.6046,68.677,68.5804,68.5965,26980.0
2015-09-04 12:20:00,85.22,85.25,85.19,85.21,30943.0,68.5885,68.6126,68.5643,68.5804,30943.0
2015-09-04 12:25:00,85.21,85.26,85.18,85.21,50271.0,68.5804,68.6207,68.5563,68.5804,50271.0
2015-09-04 12:30:00,85.2,85.25,85.16,85.23,35337.0,68.5724,68.6126,68.5402,68.5965,35337.0
2015-09-04 12:35:00,85.22,85.23,85.18,85.21,29858.0,68.5885,68.5965,68.5563,68.5804,29858.0
2015-09-04 12:40:00,85.2,85.2,85.07,85.09,38874.0,68.5724,68.5724,68.4678,68.4839,38874.0
2015-09-04 12:45:00,85.07,85.14,85.02,85.13,31483.0,68.4678,68.5241,68.4275,68.5161,31483.0
2015-09-04 12:50:00,85.12,85.19,85.07,85.12,16988.0,68.508,68.5643,68.4678,68.508,16988.0
2015-09-04 12:55:00,85.09,85.11,85.0,85.01,20579.0,68.4839,68.5,68.4114,68.4195,20579.0
2015-09-04 13:00:00,85.02,85.06,84.95,85.0,56940.0,68.4275,68.4597,68.3712,68.4114,56940.0
2015-09-04 13:05:00,84.99,85.08,84.98,85.03,67531.0,68.4034,68.4758,68.3953,68.4356,67531.0
2015-09-04 13:10:00,85.02,85.07,84.98,85.0,38846.0,68.4275,68.4678,68.3953,68.4114,38846.0
2015-09-04 13:15:00,84.98,85.08,84.98,84.98,32130.0,68.3953,68.4758,68.3953,68.3953,32130.0
2015-09-04 13:20:00,84.97,85.01,84.8,84.84,40606.0,68.3873,68.4195,68.2505,68.2827,40606.0
2015-09-04 13:25:00,84.84,84.9,84.8,84.86,34190.0,68.2827,68.3309,68.2505,68.2987,34190.0
2015-09-04 13:30:00,84.86,84.93,84.79,84.93,99277.0,68.2987,68.3551,68.2424,68.3551,99277.0
2015-09-04 13:35:00,84.94,85.05,84.91,85.0,45517.0,68.3631,68.4517,68.339,68.4114,45517.0
2015-09-04 13:40:00,85.0,85.01,84.83,84.87,38168.0,68.4114,68.4195,68.2746,68.3068,38168.0
2015-09-04 13:45:00,84.86,84.9,84.83,84.87,40830.0,68.2987,68.3309,68.2746,68.3068,40830.0
2015-09-04 13:50:00,84.87,84.98,84.85,84.87,71330.0,68.3068,68.3953,68.2907,68.3068,71330.0
2015-09-04 13:55:00,84.85,84.88,84.77,84.81,79053.0,68.2907,68.3148,68.2263,68.2585,79053.0
2015-09-04 14:00:00,84.81,84.85,84.75,84.78,47188.0,68.2585,68.2907,68.2102,68.2344,47188.0
2015-09-04 14:05:00,84.78,84.81,84.69,84.74,73560.0,68.2344,68.2585,68.1619,68.2022,73560.0
2015-09-04 14:10:00,84.75,84.83,84.72,84.8,42754.0,68.2102,68.2746,68.1861,68.2505,42754.0
2015-09-04 14:15:00,84.78,84.82,84.74,84.76,48851.0,68.2344,68.2666,68.2022,68.2183,48851.0
2015-09-04 14:20:00,84.76,84.81,84.66,84.67,89077.0,68.2183,68.2585,68.1378,68.1458,89077.0
2015-09-04 14:25:00,84.67,84.74,84.6,84.64,39721.0,68.1458,68.2022,68.0895,68.1217,39721.0
2015-09-04 14:30:00,84.63,84.69,84.61,84.64,40043.0,68.1136,68.1619,68.0975,68.1217,40043.0
2015-09-04 14:35:00,84.63,84.65,84.57,84.63,47444.0,68.1136,68.1297,68.0653,68.1136,47444.0
2015-09-04 14:40:00,84.64,84.7,84.58,84.66,74187.0,68.1217,68.17,68.0734,68.1378,74187.0
2015-09-04 14:45:00,84.66,84.75,84.63,84.73,70926.0,68.1378,68.2102,68.1136,68.1941,70926.0
2015-09-04 14:50:00,84.73,84.77,84.62,84.67,52874.0,68.1941,68.2263,68.1056,68.1458,52874.0
2015-09-04 14:55:00,84.66,84.74,84.58,84.74,53001.0,68.1378,68.2022,68.0734,68.2022,53001.0
2015-09-04 15:00:00,84.74,84.78,84.63,84.69,79903.0,68.2022,68.2344,68.1136,68.1619,79903.0
2015-09-04 15:05:00,84.7,84.75,84.6,84.63,50450.0,68.17,68.2102,68.0895,68.1136,50450.0
2015-09-04 15:10:00,84.62,84.64,84.5,84.6,106997.0,68.1056,68.1217,68.009,68.0895,106997.0
2015-09-04 15:15:00,84.59,84.65,84.55,84.59,63126.0,68.0814,68.1297,68.0492,68.0814,63126.0
2015-09-04 15:20:00,84.58,84.61,84.49,84.6,68759.0,68.0734,68.0975,68.001,68.0895,68759.0
2015-09-04 15:25:00,84.6,84.62,84.45,84.59,68942.0,68.0895,68.1056,67.9688,68.0814,68942.0
2015-09-04 15:30:00,84.62,84.9,84.55,84.82,62947.0,68.1056,68.3309,68.0492,68.2666,62947.0
2015-09-04 15:35:00,84.81,85.02,84.81,84.86,98723.0,68.2585,68.4275,68.2585,68.2987,98723.0
2015-09-04 15:40:00,84.85,85.06,84.81,84.98,110135.0,68.2907,68.4597,68.2585,68.3953,110135.0
2015-09-04 15:45:00,84.98,85.37,84.97,85.36,163565.0,68.3953,68.7092,68.3873,68.7012,163565.0
2015-09-04 15:50:00,85.35,85.37,85.03,85.16,155637.0,68.6931,68.7092,68.4356,68.5402,155637.0
2015-09-04 15:55:00,85.16,85.23,84.79,84.79,249237.0,68.5402,68.5965,68.2424,68.2424,249237.0
2015-09-08 09:30:00,87.0,87.4,86.64,86.8,240337.0,70.0211,70.343,69.7314,69.8601,240337.0
2015-09-08 09:35:00,86.78,87.06,86.5,87.0,97345.0,69.844,70.0694,69.6187,70.0211,97345.0
2015-09-08 09:40:00,86.99,87.12,86.82,87.1,81760.0,70.0131,70.1177,69.8762,70.1016,81760.0
2015-09-08 09:45:00,87.1,87.28,87.01,87.28,86611.0,70.1016,70.2465,70.0292,70.2465,86611.0
2015-09-08 09:50:00,87.29,87.5,87.28,87.37,137779.0,70.2545,70.4235,70.2465,70.3189,137779.0
2015-09-08 09:55:00,87.36,87.45,87.27,87.34,93501.0,70.3108,70.3833,70.2384,70.2948,93501.0
2015-09-08 10:00:00,87.35,87.43,87.28,87.29,111478.0,70.3028,70.3672,70.2465,70.2545,111478.0
2015-09-08 10:05:00,87.3,87.48,87.24,87.25,109190.0,70.2626,70.4074,70.2143,70.2223,109190.0
2015-09-08 10:10:00,87.24,87.31,87.01,87.03,239752.0,70.2143,70.2706,70.0292,70.0453,239752.0
2015-09-08 10:15:00,87.04,87.13,86.98,87.04,121870.0,70.0533,70.1257,70.005,70.0533,121870.0
2015-09-08 10:20:00,87.02,87.08,86.9,86.97,214656.0,70.0372,70.0855,69.9406,69.997,214656.0
2015-09-08 10:25:00,86.98,87.1,86.85,87.0,113383.0,70.005,70.1016,69.9004,70.0211,113383.0
2015-09-08 10:30:00,87.03,87.06,86.93,87.01,53658.0,70.0453,70.0694,69.9648,70.0292,53658.0
2015-09-08 10:35:00,87.02,87.03,86.89,86.91,37910.0,70.0372,70.0453,69.9326,69.9487,37910.0
2015-09-08 10:40:00,86.9,86.93,86.75,86.86,99901.0,69.9406,69.9648,69.8199,69.9084,99901.0
2015-09-08 10:45:00,86.84,86.92,86.81,86.89,38495.0,69.8923,69.9567,69.8682,69.9326,38495.0
2015-09-08 10:50:00,86.89,87.04,86.89,86.96,38291.0,69.9326,70.0533,69.9326,69.9889,38291.0
2015-09-08 10:55:00,86.99,87.22,86.92,87.2,53828.0,70.0131,70.1982,69.9567,70.1821,53828.0
2015-09-08 11:00:00,87.2,87.21,87.09,87.12,40452.0,70.1821,70.1901,70.0935,70.1177,40452.0
2015-09-08 11:05:00,87.14,87.17,87.05,87.17,62193.0,70.1338,70.1579,70.0613,70.1579,62193.0
2015-09-08 11:10:00,87.16,87.24,87.11,87.18,60003.0,70.1499,70.2143,70.1096,70.166,60003.0
2015-09-08 11:15:00,87.16,87.22,87.09,87.09,47820.0,70.1499,70.1982,70.0935,70.0935,47820.0
2015-09-08 11:20:00,87.1,87.11,86.99,87.05,81520.0,70.1016,70.1096,70.0131,70.0613,81520.0
2015-09-08 11:25:00,87.05,87.05,86.95,87.04,96222.0,70.0613,70.0613,69.9809,70.0533,96222.0
2015-09-08 11:30:00,87.05,87.06,86.93,86.95,34490.0,70.0613,70.0694,69.9648,69.9809,34490.0
2015-09-08 11:35:00,86.97,87.01,86.89,86.93,58616.0,69.997,70.0292,69.9326,69.9648,58616.0
2015-09-08 11:40:00,86.92,86.98,86.87,86.98,32302.0,69.9567,70.005,69.9165,70.005,32302.0
2015-09-08 11:45:00,86.97,87.0,86.89,86.94,29697.0,69.997,70.0211,69.9326,69.9728,29697.0
2015-09-08 11:50:00,86.94,86.97,86.9,86.95,35115.0,69.9728,69.997,69.9406,69.9809,35115.0
2015-09-08 11:55:00,86.96,87.01,86.91,86.94,54454.0,69.9889,70.0292,69.9487,69.9728,54454.0
2015-09-08 12:00:00,86.95,87.01,86.88,86.97,42669.0,69.9809,70.0292,69.9245,69.997,42669.0
2015-09-08 12:05:00,86.97,87.0,86.9,86.98,52134.0,69.997,70.0211,69.9406,70.005,52134.0
2015-09-08 12:10:00,87.0,87.02,86.93,87.0,135327.0,70.0211,70.0372,69.9648,70.0211,135327.0
2015-09-08 12:15:00,86.99,87.15,86.97,87.15,124663.0,70.0131,70.1418,69.997,70.1418,124663.0
2015-09-08 12:20:00,87.16,87.32,87.15,87.31,46476.0,70.1499,70.2787,70.1418,70.2706,46476.0
2015-09-08 12:25:00,87.31,87.44,87.28,87.34,49631.0,70.2706,70.3752,70.2465,70.2948,49631.0
2015-09-08 12:30:00,87.34,87.38,87.21,87.27,47394.0,70.2948,70.3269,70.1901,70.2384,47394.0
2015-09-08 12:35:00,87.26,87.26,87.1,87.14,41244.0,70.2304,70.2304,70.1016,70.1338,41244.0
2015-09-08 12:40:00,87.13,87.2,87.08,87.14,96543.0,70.1257,70.1821,70.0855,70.1338,96543.0
2015-09-08 12:45:00,87.14,87.15,87.03,87.12,66570.0,70.1338,70.1418,70.0453,70.1177,66570.0
2015-09-08 12:50:00,87.13,87.15,87.08,87.12,68164.0,70.1257,70.1418,70.0855,70.1177,68164.0
2015-09-08 12:55:00,87.13,87.13,86.99,87.02,74565.0,70.1257,70.1257,70.0131,70.0372,74565.0
2015-09-08 13:00:00,87.02,87.08,87.01,87.02,64697.0,70.0372,70.0855,70.0292,70.0372,64697.0
2015-09-08 13:05:00,87.01,87.03,86.95,87.0,61635.0,70.0292,70.0453,69.9809,70.0211,61635.0
2015-09-08 13:10:00,87.0,87.17,86.98,87.1,96103.0,70.0211,70.1579,70.005,70.1016,96103.0
2015-09-08 13:15:00,87.1,87.11,87.02,87.02,43347.0,70.1016,70.1096,70.0372,70.0372,43347.0
2015-09-08 13:20:00,87.01,87.1,86.97,87.08,51859.0,70.0292,70.1016,69.997,70.0855,51859.0
2015-09-08 13:25:00,87.08,87.18,87.05,87.18,43849.0,70.0855,70.166,70.0613,70.166,43849.0
2015-09-08 13:30:00,87.18,87.3,87.1,87.29,45727.0,70.166,70.2626,70.1016,70.2545,45727.0
2015-09-08 13:35:00,87.3,87.43,87.27,87.42,37052.0,70.2626,70.3672,70.2384,70.3591,37052.0
2015-09-08 13:40:00,87.42,87.53,87.41,87.49,85114.0,70.3591,70.4477,70.3511,70.4155,85114.0
2015-09-08 13:45:00,87.48,87.53,87.45,87.5,73649.0,70.4074,70.4477,70.3833,70.4235,73649.0
2015-09-08 13:50:00,87.5,87.55,87.46,87.5,44850.0,70.4235,70.4638,70.3913,70.4235,44850.0
2015-09-08 13:55:00,87.5,87.52,87.49,87.51,40085.0,70.4235,70.4396,70.4155,70.4316,40085.0
2015-09-08 14:00:00,87.51,87.56,87.49,87.5,36565.0,70.4316,70.4718,70.4155,70.4235,36565.0
2015-09-08 14:05:00,87.51,87.53,87.46,87.5,42375.0,70.4316,70.4477,70.3913,70.4235,42375.0
2015-09-08 14:10:00,87.49,87.5,87.34,87.37,30429.0,70.4155,70.4235,70.2948,70.3189,30429.0
2015-09-08 14:15:00,87.38,87.45,87.37,87.43,26247.0,70.3269,70.3833,70.3189,70.3672,26247.0
2015-09-08 14:20:00,87.44,87.62,87.41,87.61,41839.0,70.3752,70.5201,70.3511,70.5121,41839.0
2015-09-08 14:25:00,87.62,87.73,87.6,87.72,79909.0,70.5201,70.6086,70.504,70.6006,79909.0
2015-09-08 14:30:00,87.72,87.86,87.72,87.76,104026.0,70.6006,70.7133,70.6006,70.6328,104026.0
2015-09-08 14:35:00,87.76,87.78,87.69,87.71,165957.0,70.6328,70.6489,70.5764,70.5925,165957.0
2015-09-08 14:40:00,87.73,87.79,87.67,87.68,81225.0,70.6086,70.6569,70.5603,70.5684,81225.0
2015-09-08 14:45:00,87.67,87.69,87.6,87.62,124038.0,70.5603,70.5764,70.504,70.5201,124038.0
2015-09-08 14:50:00,87.61,87.73,87.6,87.7,61361.0,70.5121,70.6086,70.504,70.5845,61361.0
2015-09-08 14:55:00,87.7,87.76,87.67,87.74,89602.0,70.5845,70.6328,70.5603,70.6167,89602.0
2015-09-08 15:00:00,87.74,87.78,87.67,87.74,70238.0,70.6167,70.6489,70.5603,70.6167,70238.0
2015-09-08 15:05:00,87.73,87.75,87.66,87.67,108491.0,70.6086,70.6247,70.5523,70.5603,108491.0
2015-09-08 15:10:00,87.67,87.68,87.49,87.52,58642.0,70.5603,70.5684,70.4155,70.4396,58642.0
2015-09-08 15:15:00,87.51,87.55,87.48,87.55,49699.0,70.4316,70.4638,70.4074,70.4638,49699.0
2015-09-08 15:20:00,87.54,87.63,87.5,87.61,92264.0,70.4557,70.5282,70.4235,70.5121,92264.0
2015-09-08 15:25:00,87.6,87.74,87.6,87.73,72155.0,70.504,70.6167,70.504,70.6086,72155.0
2015-09-08 15:30:00,87.74,87.75,87.62,87.63,78517.0,70.6167,70.6247,70.5201,70.5282,78517.0
2015-09-08 15:35:00,87.65,87.86,87.64,87.83,100872.0,70.5443,70.7133,70.5362,70.6891,100872.0
2015-09-08 15:40:00,87.84,87.87,87.76,87.87,110076.0,70.6972,70.7213,70.6328,70.7213,110076.0
2015-09-08 15:45:00,87.86,87.97,87.85,87.97,124079.0,70.7133,70.8018,70.7052,70.8018,124079.0
2015-09-08 15:50:00,87.96,88.03,87.86,88.02,140023.0,70.7938,70.8501,70.7133,70.842,140023.0
2015-09-08 15:55:00,88.02,88.03,87.75,87.92,473321.0,70.842,70.8501,70.6247,70.7616,473321.0
2015-09-09 09:30:00,88.35,88.8,88.28,88.59,148307.0,71.1076,71.4698,71.0513,71.3008,148307.0
2015-09-09 09:35:00,88.73,89.07,88.61,88.72,63085.0,71.4135,71.6871,71.3169,71.4054,63085.0
2015-09-09 09:40:00,88.69,88.89,88.52,88.72,72921.0,71.3813,71.5423,71.2445,71.4054,72921.0
2015-09-09 09:45:00,88.67,88.69,88.16,88.21,124083.0,71.3652,71.3813,70.9547,70.995,124083.0
2015-09-09 09:50:00,88.24,88.49,88.24,88.49,58950.0,71.0191,71.2203,71.0191,71.2203,58950.0
2015-09-09 09:55:00,88.48,88.51,88.35,88.41,90191.0,71.2123,71.2364,71.1076,71.1559,90191.0
2015-09-09 10:00:00,88.41,88.58,88.33,88.46,84858.0,71.1559,71.2928,71.0915,71.1962,84858.0
2015-09-09 10:05:00,88.46,88.49,88.29,88.36,114307.0,71.1962,71.2203,71.0594,71.1157,114307.0
2015-09-09 10:10:00,88.36,88.36,88.12,88.24,77070.0,71.1157,71.1157,70.9225,71.0191,77070.0
2015-09-09 10:15:00,88.23,88.24,87.9,87.94,73455.0,71.0111,71.0191,70.7455,70.7777,73455.0
2015-09-09 10:20:00,87.94,88.01,87.89,87.94,40528.0,70.7777,70.834,70.7374,70.7777,40528.0
2015-09-09 10:25:00,87.95,88.03,87.85,87.95,111786.0,70.7857,70.8501,70.7052,70.7857,111786.0
2015-09-09 10:30:00,87.96,87.98,87.84,87.85,48753.0,70.7938,70.8098,70.6972,70.7052,48753.0
2015-09-09 10:35:00,87.83,87.84,87.68,87.78,70340.0,70.6891,70.6972,70.5684,70.6489,70340.0
2015-09-09 10:40:00,87.77,87.93,87.76,87.91,45859.0,70.6408,70.7696,70.6328,70.7535,45859.0
2015-09-09 10:45:00,87.93,88.07,87.9,88.03,32780.0,70.7696,70.8823,70.7455,70.8501,32780.0
2015-09-09 10:50:00,88.02,88.03,87.85,87.89,70429.0,70.842,70.8501,70.7052,70.7374,70429.0
2015-09-09 10:55:00,87.86,88.04,87.85,87.98,54479.0,70.7133,70.8581,70.7052,70.8098,54479.0
2015-09-09 11:00:00,88.0,88.16,88.0,88.16,78206.0,70.8259,70.9547,70.8259,70.9547,78206.0
2015-09-09 11:05:00,88.18,88.28,88.14,88.21,42857.0,70.9708,71.0513,70.9386,70.995,42857.0
2015-09-09 11:10:00,88.22,88.41,88.21,88.39,22550.0,71.003,71.1559,70.995,71.1398,22550.0
2015-09-09 11:15:00,88.41,88.51,88.4,88.51,38035.0,71.1559,71.2364,71.1479,71.2364,38035.0
2015-09-09 11:20:00,88.5,88.52,88.32,88.39,33252.0,71.2284,71.2445,71.0835,71.1398,33252.0
2015-09-09 11:25:00,88.4,88.47,88.37,88.45,52624.0,71.1479,71.2042,71.1237,71.1881,52624.0
2015-09-09 11:30:00,88.44,88.52,88.42,88.44,37552.0,71.1801,71.2445,71.164,71.1801,37552.0
2015-09-09 11:35:00,88.45,88.46,88.34,88.36,38171.0,71.1881,71.1962,71.0996,71.1157,38171.0
2015-09-09 11:40:00,88.35,88.36,88.17,88.27,35945.0,71.1076,71.1157,70.9628,71.0433,35945.0
2015-09-09 11:45:00,88.27,88.32,88.22,88.24,31206.0,71.0433,71.0835,71.003,71.0191,31206.0
2015-09-09 11:50:00,88.23,88.23,88.16,88.22,26460.0,71.0111,71.0111,70.9547,71.003,26460.0
2015-09-09 11:55:00,88.21,88.21,88.08,88.17,56280.0,70.995,70.995,70.8903,70.9628,56280.0
2015-09-09 12:00:00,88.17,88.17,88.1,88.15,39023.0,70.9628,70.9628,70.9064,70.9467,39023.0
2015-09-09 12:05:00,88.16,88.16,88.04,88.14,42561.0,70.9547,70.9547,70.8581,70.9386,42561.0
2015-09-09 12:10:00,88.15,88.27,88.13,88.26,27255.0,70.9467,71.0433,70.9306,71.0352,27255.0
2015-09-09 12:15:00,88.26,88.42,88.26,88.41,19460.0,71.0352,71.164,71.0352,71.1559,19460.0
2015-09-09 12:20:00,88.41,88.48,88.4,88.41,29635.0,71.1559,71.2123,71.1479,71.1559,29635.0
2015-09-09 12:25:00,88.41,88.42,88.26,88.42,28378.0,71.1559,71.164,71.0352,71.164,28378.0
2015-09-09 12:30:00,88.42,88.45,88.29,88.29,27943.0,71.164,71.1881,71.0594,71.0594,27943.0
2015-09-09 12:35:00,88.3,88.33,88.22,88.29,27608.0,71.0674,71.0915,71.003,71.0594,27608.0
2015-09-09 12:40:00,88.3,88.36,88.26,88.36,33163.0,71.0674,71.1157,71.0352,71.1157,33163.0
2015-09-09 12:45:00,88.35,88.36,88.29,88.31,38419.0,71.1076,71.1157,71.0594,71.0754,38419.0
2015-09-09 12:50:00,88.3,88.31,88.15,88.2,65288.0,71.0674,71.0754,70.9467,70.9869,65288.0
2015-09-09 12:55:00,88.19,88.29,88.15,88.23,52598.0,70.9789,71.0594,70.9467,71.0111,52598.0
2015-09-09 13:00:00,88.23,88.24,88.12,88.19,62376.0,71.0111,71.0191,70.9225,70.9789,62376.0
2015-09-09 13:05:00,88.2,88.29,88.19,88.23,47035.0,70.9869,71.0594,70.9789,71.0111,47035.0
2015-09-09 13:10:00,88.24,88.24,88.15,88.18,36240.0,71.0191,71.0191,70.9467,70.9708,36240.0
2015-09-09 13:15:00,88.19,88.31,88.19,88.31,22581.0,70.9789,71.0754,70.9789,71.0754,22581.0
2015-09-09 13:20:00,88.3,88.34,88.15,88.19,41085.0,71.0674,71.0996,70.9467,70.9789,41085.0
2015-09-09 13:25:00,88.19,88.19,87.94,87.98,31426.0,70.9789,70.9789,70.7777,70.8098,31426.0
2015-09-09 13:30:00,87.98,88.0,87.87,87.9,50153.0,70.8098,70.8259,70.7213,70.7455,50153.0
2015-09-09 13:35:00,87.91,87.93,87.85,87.88,44502.0,70.7535,70.7696,70.7052,70.7294,44502.0
2015-09-09 13:40:00,87.87,87.9,87.82,87.85,72339.0,70.7213,70.7455,70.6811,70.7052,72339.0
2015-09-09 13:45:00,87.83,87.89,87.79,87.85,59196.0,70.6891,70.7374,70.6569,70.7052,59196.0
2015-09-09 13:50:00,87.85,87.87,87.72,87.79,88849.0,70.7052,70.7213,70.6006,70.6569,88849.0
2015-09-09 13:55:00,87.79,87.79,87.64,87.68,25249.0,70.6569,70.6569,70.5362,70.5684,25249.0
2015-09-09 14:00:00,87.67,87.75,87.63,87.72,44113.0,70.5603,70.6247,70.5282,70.6006,44113.0
2015-09-09 14:05:00,87.72,87.76,87.65,87.74,53329.0,70.6006,70.6328,70.5443,70.6167,53329.0
2015-09-09 14:10:00,87.74,87.78,87.68,87.71,51927.0,70.6167,70.6489,70.5684,70.5925,51927.0
2015-09-09 14:15:00,87.71,87.72,87.57,87.62,39507.0,70.5925,70.6006,70.4799,70.5201,39507.0
2015-09-09 14:20:00,87.62,87.63,87.48,87.53,29209.0,70.5201,70.5282,70.4074,70.4477,29209.0
2015-09-09 14:25:00,87.54,87.61,87.46,87.53,46849.0,70.4557,70.5121,70.3913,70.4477,46849.0
2015-09-09 14:30:00,87.54,87.58,87.46,87.51,29677.0,70.4557,70.4879,70.3913,70.4316,29677.0
2015-09-09 14:35:00,87.52,87.61,87.52,87.54,43445.0,70.4396,70.5121,70.4396,70.4557,43445.0
2015-09-09 14:40:00,87.56,87.56,87.41,87.45,42547.0,70.4718,70.4718,70.3511,70.3833,42547.0
2015-09-09 14:45:00,87.45,87.51,87.41,87.49,34859.0,70.3833,70.4316,70.3511,70.4155,34859.0
2015-09-09 14:50:00,87.5,87.61,87.46,87.58,45019.0,70.4235,70.5121,70.3913,70.4879,45019.0
2015-09-09 14:55:00,87.59,87.6,87.53,87.54,43369.0,70.496,70.504,70.4477,70.4557,43369.0
2015-09-09 15:00:00,87.53,87.6,87.35,87.6,62557.0,70.4477,70.504,70.3028,70.504,62557.0
2015-09-09 15:05:00,87.59,87.66,87.57,87.62,37641.0,70.496,70.5523,70.4799,70.5201,37641.0
2015-09-09 15:10:00,87.61,87.64,87.39,87.61,57819.0,70.5121,70.5362,70.335,70.5121,57819.0
2015-09-09 15:15:00,87.6,87.85,87.51,87.77,77993.0,70.504,70.7052,70.4316,70.6408,77993.0
2015-09-09 15:20:00,87.75,87.77,87.57,87.62,60067.0,70.6247,70.6408,70.4799,70.5201,60067.0
2015-09-09 15:25:00,87.62,87.64,87.36,87.43,103786.0,70.5201,70.5362,70.3108,70.3672,103786.0
2015-09-09 15:30:00,87.43,87.43,87.13,87.24,116012.0,70.3672,70.3672,70.1257,70.2143,116012.0
2015-09-09 15:35:00,87.23,87.32,87.17,87.17,81875.0,70.2062,70.2787,70.1579,70.1579,81875.0
2015-09-09 15:40:00,87.16,87.17,86.9,86.96,101628.0,70.1499,70.1579,69.9406,69.9889,101628.0
2015-09-09 15:45:00,86.95,86.99,86.8,86.88,121362.0,69.9809,70.0131,69.8601,69.9245,121362.0
2015-09-09 15:50:00,86.88,86.98,86.78,86.81,99996.0,69.9245,70.005,69.844,69.8682,99996.0
2015-09-09 15:55:00,86.82,87.02,86.77,86.95,136167.0,69.8762,70.0372,69.836,69.9809,136167.0
2015-09-10 09:30:00,86.9,87.22,86.84,87.17,76162.0,69.9406,70.1982,69.8923,70.1579,76162.0
2015-09-10 09:35:00,87.2,87.4,87.11,87.28,48421.0,70.1821,70.343,70.1096,70.2465,48421.0
2015-09-10 09:40:00,87.31,87.4,87.14,87.28,83245.0,70.2706,70.343,70.1338,70.2465,83245.0
2015-09-10 09:45:00,87.3,87.52,87.19,87.47,102027.0,70.2626,70.4396,70.174,70.3994,102027.0
2015-09-10 09:50:00,87.46,87.55,87.33,87.38,57914.0,70.3913,70.4638,70.2867,70.3269,57914.0
2015-09-10 09:55:00,87.4,87.43,87.16,87.2,56300.0,70.343,70.3672,70.1499,70.1821,56300.0
2015-09-10 10:00:00,87.2,87.3,87.01,87.06,47452.0,70.1821,70.2626,70.0292,70.0694,47452.0
2015-09-10 10:05:00,87.08,87.2,87.07,87.12,45032.0,70.0855,70.1821,70.0774,70.1177,45032.0
2015-09-10 10:10:00,87.11,87.19,86.99,87.19,57594.0,70.1096,70.174,70.0131,70.174,57594.0
2015-09-10 10:15:00,87.19,87.29,87.06,87.29,41666.0,70.174,70.2545,70.0694,70.2545,41666.0
2015-09-10 10:20:00,87.28,87.33,87.15,87.15,46725.0,70.2465,70.2867,70.1418,70.1418,46725.0
2015-09-10 10:25:00,87.13,87.29,87.13,87.29,47234.0,70.1257,70.2545,70.1257,70.2545,47234.0
2015-09-10 10:30:00,87.3,87.39,87.29,87.37,30863.0,70.2626,70.335,70.2545,70.3189,30863.0
2015-09-10 10:35:00,87.4,87.57,87.38,87.52,33796.0,70.343,70.4799,70.3269,70.4396,33796.0
2015-09-10 10:40:00,87.51,87.56,87.34,87.36,47695.0,70.4316,70.4718,70.2948,70.3108,47695.0
2015-09-10 10:45:00,87.35,87.47,87.34,87.47,26434.0,70.3028,70.3994,70.2948,70.3994,26434.0
2015-09-10 10:50:00,87.48,87.58,87.42,87.42,23043.0,70.4074,70.4879,70.3591,70.3591,23043.0
2015-09-10 10:55:00,87.42,87.45,87.34,87.43,28141.0,70.3591,70.3833,70.2948,70.3672,28141.0
2015-09-10 11:00:00,87.41,87.41,87.23,87.23,36421.0,70.3511,70.3511,70.2062,70.2062,36421.0
2015-09-10 11:05:00,87.25,87.26,87.12,87.15,36326.0,70.2223,70.2304,70.1177,70.1418,36326.0
2015-09-10 11:10:00,87.13,87.14,86.97,87.01,54710.0,70.1257,70.1338,69.997,70.0292,54710.0
2015-09-10 11:15:00,87.0,87.03,86.8,86.81,43883.0,70.0211,70.0453,69.8601,69.8682,43883.0
2015-09-10 11:20:00,86.82,86.86,86.69,86.71,52294.0,69.8762,69.9084,69.7716,69.7877,52294.0
2015-09-10 11:25:00,86.71,86.72,86.59,86.71,69110.0,69.7877,69.7958,69.6911,69.7877,69110.0
2015-09-10 11:30:00,86.71,86.73,86.56,86.58,102408.0,69.7877,69.8038,69.667,69.6831,102408.0
2015-09-10 11:35:00,86.58,86.9,86.5,86.89,83524.0,69.6831,69.9406,69.6187,69.9326,83524.0
2015-09-10 11:40:00,86.91,86.99,86.85,86.94,41316.0,69.9487,70.0131,69.9004,69.9728,41316.0
2015-09-10 11:45:00,86.94,86.95,86.83,86.83,36052.0,69.9728,69.9809,69.8843,69.8843,36052.0
2015-09-10 11:50:00,86.84,86.92,86.75,86.92,28985.0,69.8923,69.9567,69.8199,69.9567,28985.0
2015-09-10 11:55:00,86.92,87.03,86.85,86.9,38846.0,69.9567,70.0453,69.9004,69.9406,38846.0
2015-09-10 12:00:00,86.9,87.0,86.87,87.0,27318.0,69.9406,70.0211,69.9165,70.0211,27318.0
2015-09-10 12:05:00,87.0,87.18,86.93,87.18,27890.0,70.0211,70.166,69.9648,70.166,27890.0
2015-09-10 12:10:00,87.17,87.19,87.04,87.09,26998.0,70.1579,70.174,70.0533,70.0935,26998.0
2015-09-10 12:15:00,87.1,87.14,86.94,86.94,25192.0,70.1016,70.1338,69.9728,69.9728,25192.0
2015-09-10 12:20:00,86.92,87.01,86.89,86.89,34077.0,69.9567,70.0292,69.9326,69.9326,34077.0
2015-09-10 12:25:00,86.89,86.98,86.84,86.9,31262.0,69.9326,70.005,69.8923,69.9406,31262.0
2015-09-10 12:30:00,86.88,86.99,86.83,86.98,20252.0,69.9245,70.0131,69.8843,70.005,20252.0
2015-09-10 12:35:00,86.96,87.07,86.95,87.04,22626.0,69.9889,70.0774,69.9809,70.0533,22626.0
2015-09-10 12:40:00,87.04,87.04,86.84,86.88,28778.0,70.0533,70.0533,69.8923,69.9245,28778.0
2015-09-10 12:45:00,86.87,87.0,86.85,86.97,39567.0,69.9165,70.0211,69.9004,69.997,39567.0
2015-09-10 12:50:00,86.97,86.97,86.9,86.93,28680.0,69.997,69.997,69.9406,69.9648,28680.0
2015-09-10 12:55:00,86.92,86.93,86.7,86.75,44327.0,69.9567,69.9648,69.7797,69.8199,44327.0
2015-09-10 13:00:00,86.75,86.76,86.66,86.72,46352.0,69.8199,69.8279,69.7475,69.7958,46352.0
2015-09-10 13:05:00,86.74,86.9,86.74,86.84,27897.0,69.8118,69.9406,69.8118,69.8923,27897.0
2015-09-10 13:10:00,86.84,87.0,86.84,86.9,21960.0,69.8923,70.0211,69.8923,69.9406,21960.0
2015-09-10 13:15:00,86.9,87.04,86.9,87.04,20190.0,69.9406,70.0533,69.9406,70.0533,20190.0
2015-09-10 13:20:00,87.05,87.08,86.95,87.07,24683.0,70.0613,70.0855,69.9809,70.0774,24683.0
2015-09-10 13:25:00,87.09,87.23,87.04,87.2,38744.0,70.0935,70.2062,70.0533,70.1821,38744.0
2015-09-10 13:30:00,87.22,87.25,87.13,87.2,26462.0,70.1982,70.2223,70.1257,70.1821,26462.0
2015-09-10 13:35:00,87.22,87.42,87.19,87.42,54977.0,70.1982,70.3591,70.174,70.3591,54977.0
2015-09-10 13:40:00,87.41,87.46,87.31,87.36,27200.0,70.3511,70.3913,70.2706,70.3108,27200.0
2015-09-10 13:45:00,87.36,87.39,87.27,87.36,29216.0,70.3108,70.335,70.2384,70.3108,29216.0
2015-09-10 13:50:00,87.37,87.45,87.31,87.31,23646.0,70.3189,70.3833,70.2706,70.2706,23646.0
2015-09-10 13:55:00,87.31,87.39,87.3,87.36,24758.0,70.2706,70.335,70.2626,70.3108,24758.0
2015-09-10 14:00:00,87.39,87.49,87.35,87.42,34349.0,70.335,70.4155,70.3028,70.3591,34349.0
2015-09-10 14:05:00,87.42,87.47,87.41,87.44,21382.0,70.3591,70.3994,70.3511,70.3752,21382.0
2015-09-10 14:10:00,87.44,87.52,87.43,87.44,38534.0,70.3752,70.4396,70.3672,70.3752,38534.0
2015-09-10 14:15:00,87.43,87.43,87.34,87.36,26529.0,70.3672,70.3672,70.2948,70.3108,26529.0
2015-09-10 14:20:00,87.37,87.41,87.3,87.36,18798.0,70.3189,70.3511,70.2626,70.3108,18798.0
2015-09-10 14:25:00,87.37,87.41,87.34,87.38,26142.0,70.3189,70.3511,70.2948,70.3269,26142.0
2015-09-10 14:30:00,87.39,87.5,87.38,87.4,27387.0,70.335,70.4235,70.3269,70.343,27387.0
2015-09-10 14:35:00,87.4,87.44,87.37,87.4,27603.0,70.343,70.3752,70.3189,70.343,27603.0
2015-09-10 14:40:00,87.39,87.5,87.37,87.42,24043.0,70.335,70.4235,70.3189,70.3591,24043.0
2015-09-10 14:45:00,87.42,87.46,87.36,87.38,27939.0,70.3591,70.3913,70.3108,70.3269,27939.0
2015-09-10 14:50:00,87.39,87.4,87.26,87.29,39661.0,70.335,70.343,70.2304,70.2545,39661.0
2015-09-10 14:55:00,87.28,87.3,87.11,87.15,42609.0,70.2465,70.2626,70.1096,70.1418,42609.0
2015-09-10 15:00:00,87.13,87.14,87.0,87.01,68624.0,70.1257,70.1338,70.0211,70.0292,68624.0
2015-09-10 15:05:00,87.0,87.1,87.0,87.1,80395.0,70.0211,70.1016,70.0211,70.1016,80395.0
2015-09-10 15:10:00,87.1,87.17,87.06,87.14,49332.0,70.1016,70.1579,70.0694,70.1338,49332.0
2015-09-10 15:15:00,87.16,87.28,87.0,87.02,79074.0,70.1499,70.2465,70.0211,70.0372,79074.0
2015-09-10 15:20:00,87.02,87.14,86.92,86.98,75750.0,70.0372,70.1338,69.9567,70.005,75750.0
2015-09-10 15:25:00,86.97,87.06,86.9,87.0,54900.0,69.997,70.0694,69.9406,70.0211,54900.0
2015-09-10 15:30:00,86.99,87.03,86.83,86.86,72087.0,70.0131,70.0453,69.8843,69.9084,72087.0
2015-09-10 15:35:00,86.88,86.93,86.76,86.84,93622.0,69.9245,69.9648,69.8279,69.8923,93622.0
2015-09-10 15:40:00,86.84,86.9,86.74,86.83,81499.0,69.8923,69.9406,69.8118,69.8843,81499.0
2015-09-10 15:45:00,86.83,86.95,86.74,86.95,64250.0,69.8843,69.9809,69.8118,69.9809,64250.0
2015-09-10 15:50:00,86.95,87.05,86.84,86.97,69609.0,69.9809,70.0613,69.8923,69.997,69609.0
2015-09-10 15:55:00,86.97,87.14,86.97,87.09,140855.0,69.997,70.1338,69.997,70.0935,140855.0
2015-09-11 09:30:00,87.08,87.08,86.0,86.44,145124.0,70.0855,70.0855,69.2163,69.5704,145124.0
2015-09-11 09:35:00,86.34,86.89,86.0,86.58,99024.0,69.4899,69.9326,69.2163,69.6831,99024.0
2015-09-11 09:40:00,86.53,86.69,86.5,86.63,74307.0,69.6428,69.7716,69.6187,69.7233,74307.0
2015-09-11 09:45:00,86.63,86.66,86.31,86.36,167420.0,69.7233,69.7475,69.4658,69.506,167420.0
2015-09-11 09:50:00,86.34,86.5,86.28,86.35,42246.0,69.4899,69.6187,69.4416,69.498,42246.0
2015-09-11 09:55:00,86.35,86.39,85.94,86.0,66835.0,69.498,69.5302,69.168,69.2163,66835.0
2015-09-11 10:00:00,85.98,86.13,85.94,86.06,48073.0,69.2002,69.3209,69.168,69.2646,48073.0
2015-09-11 10:05:00,86.07,86.21,86.0,86.12,24411.0,69.2726,69.3853,69.2163,69.3128,24411.0
2015-09-11 10:10:00,86.12,86.16,86.07,86.09,32732.0,69.3128,69.345,69.2726,69.2887,32732.0
2015-09-11 10:15:00,86.1,86.23,86.05,86.18,59817.0,69.2968,69.4014,69.2565,69.3611,59817.0
2015-09-11 10:20:00,86.19,86.21,85.99,86.02,45489.0,69.3692,69.3853,69.2082,69.2324,45489.0
2015-09-11 10:25:00,86.04,86.09,85.82,85.82,66249.0,69.2485,69.2887,69.0714,69.0714,66249.0
2015-09-11 10:30:00,85.82,85.88,85.79,85.8,74756.0,69.0714,69.1197,69.0472,69.0553,74756.0
2015-09-11 10:35:00,85.81,86.0,85.74,85.96,44587.0,69.0633,69.2163,69.007,69.1841,44587.0
2015-09-11 10:40:00,85.99,86.05,85.92,86.0,29924.0,69.2082,69.2565,69.1519,69.2163,29924.0
2015-09-11 10:45:00,86.0,86.19,86.0,86.09,23189.0,69.2163,69.3692,69.2163,69.2887,23189.0
2015-09-11 10:50:00,86.08,86.09,85.97,85.98,40316.0,69.2807,69.2887,69.1921,69.2002,40316.0
2015-09-11 10:55:00,85.97,85.98,85.92,85.92,19138.0,69.1921,69.2002,69.1519,69.1519,19138.0
2015-09-11 11:00:00,85.93,86.01,85.88,86.0,42396.0,69.1599,69.2243,69.1197,69.2163,42396.0
2015-09-11 11:05:00,86.0,86.0,85.9,85.91,40106.0,69.2163,69.2163,69.1358,69.1438,40106.0
2015-09-11 11:10:00,85.93,85.95,85.79,85.84,41837.0,69.1599,69.176,69.0472,69.0875,41837.0
2015-09-11 11:15:00,85.85,85.95,85.77,85.95,36336.0,69.0955,69.176,69.0312,69.176,36336.0
2015-09-11 11:20:00,85.95,85.98,85.83,85.96,22544.0,69.176,69.2002,69.0794,69.1841,22544.0
2015-09-11 11:25:00,85.95,86.06,85.93,86.05,53857.0,69.176,69.2646,69.1599,69.2565,53857.0
2015-09-11 11:30:00,86.07,86.09,85.88,85.93,42046.0,69.2726,69.2887,69.1197,69.1599,42046.0
2015-09-11 11:35:00,85.94,86.02,85.92,86.02,80791.0,69.168,69.2324,69.1519,69.2324,80791.0
2015-09-11 11:40:00,86.02,86.08,85.98,86.04,47545.0,69.2324,69.2807,69.2002,69.2485,47545.0
2015-09-11 11:45:00,86.03,86.06,85.92,85.99,28992.0,69.2404,69.2646,69.1519,69.2082,28992.0
2015-09-11 11:50:00,85.99,86.3,85.96,86.23,58045.0,69.2082,69.4577,69.1841,69.4014,58045.0
2015-09-11 11:55:00,86.22,86.37,86.21,86.28,34639.0,69.3933,69.5141,69.3853,69.4416,34639.0
2015-09-11 12:00:00,86.28,86.5,86.24,86.45,25575.0,69.4416,69.6187,69.4094,69.5784,25575.0
2015-09-11 12:05:00,86.46,86.51,86.41,86.42,20408.0,69.5865,69.6267,69.5463,69.5543,20408.0
2015-09-11 12:10:00,86.42,86.47,86.38,86.41,54373.0,69.5543,69.5945,69.5221,69.5463,54373.0
2015-09-11 12:15:00,86.42,86.47,86.27,86.3,41033.0,69.5543,69.5945,69.4336,69.4577,41033.0
2015-09-11 12:20:00,86.29,86.3,86.19,86.27,28150.0,69.4497,69.4577,69.3692,69.4336,28150.0
2015-09-11 12:25:00,86.27,86.37,86.21,86.37,52531.0,69.4336,69.5141,69.3853,69.5141,52531.0
2015-09-11 12:30:00,86.37,86.44,86.35,86.4,76868.0,69.5141,69.5704,69.498,69.5382,76868.0
2015-09-11 12:35:00,86.41,86.41,86.23,86.26,29555.0,69.5463,69.5463,69.4014,69.4255,29555.0
2015-09-11 12:40:00,86.27,86.33,86.2,86.31,43322.0,69.4336,69.4819,69.3772,69.4658,43322.0
2015-09-11 12:45:00,86.32,86.38,86.22,86.36,52325.0,69.4738,69.5221,69.3933,69.506,52325.0
2015-09-11 12:50:00,86.38,86.49,86.32,86.32,26863.0,69.5221,69.6106,69.4738,69.4738,26863.0
2015-09-11 12:55:00,86.33,86.34,86.14,86.16,30616.0,69.4819,69.4899,69.3289,69.345,30616.0
2015-09-11 13:00:00,86.16,86.25,86.16,86.19,30061.0,69.345,69.4175,69.345,69.3692,30061.0
2015-09-11 13:05:00,86.2,86.24,86.15,86.19,28521.0,69.3772,69.4094,69.337,69.3692,28521.0
2015-09-11 13:10:00,86.19,86.24,86.09,86.13,47268.0,69.3692,69.4094,69.2887,69.3209,47268.0
2015-09-11 13:15:00,86.12,86.2,86.06,86.12,38974.0,69.3128,69.3772,69.2646,69.3128,38974.0
2015-09-11 13:20:00,86.11,86.13,86.03,86.06,27021.0,69.3048,69.3209,69.2404,69.2646,27021.0
2015-09-11 13:25:00,86.05,86.15,86.04,86.06,28845.0,69.2565,69.337,69.2485,69.2646,28845.0
2015-09-11 13:30:00,86.05,86.1,85.96,86.0,38207.0,69.2565,69.2968,69.1841,69.2163,38207.0
2015-09-11 13:35:00,85.99,86.04,85.92,86.04,20228.0,69.2082,69.2485,69.1519,69.2485,20228.0
2015-09-11 13:40:00,86.04,86.15,86.04,86.13,21060.0,69.2485,69.337,69.2485,69.3209,21060.0
2015-09-11 13:45:00,86.13,86.14,86.0,86.08,28847.0,69.3209,69.3289,69.2163,69.2807,28847.0
2015-09-11 13:50:00,86.07,86.12,86.05,86.09,27158.0,69.2726,69.3128,69.2565,69.2887,27158.0
2015-09-11 13:55:00,86.1,86.13,86.06,86.09,21201.0,69.2968,69.3209,69.2646,69.2887,21201.0
2015-09-11 14:00:00,86.08,86.09,86.03,86.06,21438.0,69.2807,69.2887,69.2404,69.2646,21438.0
2015-09-11 14:05:00,86.05,86.13,86.03,86.11,32229.0,69.2565,69.3209,69.2404,69.3048,32229.0
2015-09-11 14:10:00,86.12,86.21,86.07,86.07,36392.0,69.3128,69.3853,69.2726,69.2726,36392.0
2015-09-11 14:15:00,86.07,86.16,86.06,86.16,31926.0,69.2726,69.345,69.2646,69.345,31926.0
2015-09-11 14:20:00,86.16,86.25,86.16,86.22,37178.0,69.345,69.4175,69.345,69.3933,37178.0
2015-09-11 14:25:00,86.22,86.23,86.04,86.09,25678.0,69.3933,69.4014,69.2485,69.2887,25678.0
2015-09-11 14:30:00,86.09,86.16,86.08,86.11,43052.0,69.2887,69.345,69.2807,69.3048,43052.0
2015-09-11 14:35:00,86.14,86.24,86.13,86.17,35879.0,69.3289,69.4094,69.3209,69.3531,35879.0
2015-09-11 14:40:00,86.16,86.17,86.02,86.02,24290.0,69.345,69.3531,69.2324,69.2324,24290.0
2015-09-11 14:45:00,86.03,86.18,86.03,86.06,46141.0,69.2404,69.3611,69.2404,69.2646,46141.0
2015-09-11 14:50:00,86.08,86.11,85.99,86.03,32751.0,69.2807,69.3048,69.2082,69.2404,32751.0
2015-09-11 14:55:00,86.04,86.11,86.03,86.07,23418.0,69.2485,69.3048,69.2404,69.2726,23418.0
2015-09-11 15:00:00,86.08,86.22,86.07,86.2,41940.0,69.2807,69.3933,69.2726,69.3772,41940.0
2015-09-11 15:05:00,86.19,86.27,86.14,86.22,50587.0,69.3692,69.4336,69.3289,69.3933,50587.0
2015-09-11 15:10:00,86.21,86.25,86.19,86.22,52324.0,69.3853,69.4175,69.3692,69.3933,52324.0
2015-09-11 15:15:00,86.22,86.25,86.16,86.17,60968.0,69.3933,69.4175,69.345,69.3531,60968.0
2015-09-11 15:20:00,86.17,86.22,86.12,86.17,43585.0,69.3531,69.3933,69.3128,69.3531,43585.0
2015-09-11 15:25:00,86.18,86.3,86.17,86.26,41147.0,69.3611,69.4577,69.3531,69.4255,41147.0
2015-09-11 15:30:00,86.26,86.28,86.18,86.22,70230.0,69.4255,69.4416,69.3611,69.3933,70230.0
2015-09-11 15:35:00,86.22,86.23,86.12,86.15,85284.0,69.3933,69.4014,69.3128,69.337,85284.0
2015-09-11 15:40:00,86.16,86.17,85.99,86.02,122949.0,69.345,69.3531,69.2082,69.2324,122949.0
2015-09-11 15:45:00,86.02,86.06,86.0,86.0,156886.0,69.2324,69.2646,69.2163,69.2163,156886.0
2015-09-11 15:50:00,86.0,86.15,86.0,86.04,128979.0,69.2163,69.337,69.2163,69.2485,128979.0
2015-09-11 15:55:00,86.04,86.16,86.03,86.13,348858.0,69.2485,69.345,69.2404,69.3209,348858.0
2015-09-14 09:30:00,86.52,86.52,85.89,85.96,192339.0,69.6348,69.6348,69.1277,69.1841,192339.0
2015-09-14 09:35:00,86.05,86.25,85.71,86.23,105619.0,69.2565,69.4175,68.9829,69.4014,105619.0
2015-09-14 09:40:00,86.21,86.4,86.14,86.19,86601.0,69.3853,69.5382,69.3289,69.3692,86601.0
2015-09-14 09:45:00,86.19,86.23,85.97,86.01,50015.0,69.3692,69.4014,69.1921,69.2243,50015.0
2015-09-14 09:50:00,86.01,86.11,85.95,86.06,60571.0,69.2243,69.3048,69.176,69.2646,60571.0
2015-09-14 09:55:00,86.06,86.06,85.91,85.91,33528.0,69.2646,69.2646,69.1438,69.1438,33528.0
2015-09-14 10:00:00,85.93,86.01,85.93,85.99,29729.0,69.1599,69.2243,69.1599,69.2082,29729.0
2015-09-14 10:05:00,85.99,85.99,85.9,85.93,45577.0,69.2082,69.2082,69.1358,69.1599,45577.0
2015-09-14 10:10:00,85.93,86.02,85.93,85.97,27549.0,69.1599,69.2324,69.1599,69.1921,27549.0
2015-09-14 10:15:00,85.98,86.13,85.98,86.06,54074.0,69.2002,69.3209,69.2002,69.2646,54074.0
2015-09-14 10:20:00,86.07,86.1,86.0,86.06,31344.0,69.2726,69.2968,69.2163,69.2646,31344.0
2015-09-14 10:25:00,86.06,86.07,85.97,86.03,31422.0,69.2646,69.2726,69.1921,69.2404,31422.0
2015-09-14 10:30:00,86.02,86.1,85.96,86.08,42922.0,69.2324,69.2968,69.1841,69.2807,42922.0
2015-09-14 10:35:00,86.07,86.21,86.06,86.19,36134.0,69.2726,69.3853,69.2646,69.3692,36134.0
2015-09-14 10:40:00,86.21,86.27,86.2,86.27,24909.0,69.3853,69.4336,69.3772,69.4336,24909.0
2015-09-14 10:45:00,86.28,86.3,86.19,86.24,32860.0,69.4416,69.4577,69.3692,69.4094,32860.0
2015-09-14 10:50:00,86.25,86.26,86.03,86.04,34275.0,69.4175,69.4255,69.2404,69.2485,34275.0
2015-09-14 10:55:00,86.03,86.13,85.99,86.12,25158.0,69.2404,69.3209,69.2082,69.3128,25158.0
2015-09-14 11:00:00,86.12,86.17,86.09,86.13,39291.0,69.3128,69.3531,69.2887,69.3209,39291.0
2015-09-14 11:05:00,86.12,86.2,86.04,86.06,43880.0,69.3128,69.3772,69.2485,69.2646,43880.0
2015-09-14 11:10:00,86.06,86.08,85.93,86.04,40426.0,69.2646,69.2807,69.1599,69.2485,40426.0
2015-09-14 11:15:00,86.03,86.05,85.95,85.96,32055.0,69.2404,69.2565,69.176,69.1841,32055.0
2015-09-14 11:20:00,85.97,86.0,85.9,85.95,38776.0,69.1921,69.2163,69.1358,69.176,38776.0
2015-09-14 11:25:00,85.95,86.01,85.9,85.92,45719.0,69.176,69.2243,69.1358,69.1519,45719.0
2015-09-14 11:30:00,85.92,85.95,85.88,85.89,53604.0,69.1519,69.176,69.1197,69.1277,53604.0
2015-09-14 11:35:00,85.88,85.99,85.88,85.92,43094.0,69.1197,69.2082,69.1197,69.1519,43094.0
2015-09-14 11:40:00,85.91,85.99,85.88,85.91,27311.0,69.1438,69.2082,69.1197,69.1438,27311.0
2015-09-14 11:45:00,85.9,85.99,85.86,85.95,24601.0,69.1358,69.2082,69.1036,69.176,24601.0
2015-09-14 11:50:00,85.97,86.05,85.95,85.99,25102.0,69.1921,69.2565,69.176,69.2082,25102.0
2015-09-14 11:55:00,85.99,86.03,85.93,85.98,21673.0,69.2082,69.2404,69.1599,69.2002,21673.0
2015-09-14 12:00:00,85.98,86.07,85.98,86.05,26095.0,69.2002,69.2726,69.2002,69.2565,26095.0
2015-09-14 12:05:00,86.04,86.1,86.02,86.06,26352.0,69.2485,69.2968,69.2324,69.2646,26352.0
2015-09-14 12:10:00,86.06,86.06,85.91,86.0,22083.0,69.2646,69.2646,69.1438,69.2163,22083.0
2015-09-14 12:15:00,86.0,86.08,85.99,86.06,28057.0,69.2163,69.2807,69.2082,69.2646,28057.0
2015-09-14 12:20:00,86.05,86.15,86.04,86.14,22016.0,69.2565,69.337,69.2485,69.3289,22016.0
2015-09-14 12:25:00,86.16,86.19,86.1,86.18,22029.0,69.345,69.3692,69.2968,69.3611,22029.0
2015-09-14 12:30:00,86.18,86.23,86.14,86.23,35782.0,69.3611,69.4014,69.3289,69.4014,35782.0
2015-09-14 12:35:00,86.23,86.23,86.13,86.16,29573.0,69.4014,69.4014,69.3209,69.345,29573.0
2015-09-14 12:40:00,86.15,86.18,86.09,86.1,22621.0,69.337,69.3611,69.2887,69.2968,22621.0
2015-09-14 12:45:00,86.1,86.15,86.07,86.13,22881.0,69.2968,69.337,69.2726,69.3209,22881.0
2015-09-14 12:50:00,86.12,86.14,86.04,86.04,22906.0,69.3128,69.3289,69.2485,69.2485,22906.0
2015-09-14 12:55:00,86.06,86.13,86.01,86.01,24709.0,69.2646,69.3209,69.2243,69.2243,24709.0
2015-09-14 13:00:00,85.99,86.06,85.96,85.96,19030.0,69.2082,69.2646,69.1841,69.1841,19030.0
2015-09-14 13:05:00,85.97,86.03,85.96,85.99,24811.0,69.1921,69.2404,69.1841,69.2082,24811.0
2015-09-14 13:10:00,85.99,86.05,85.97,85.97,19951.0,69.2082,69.2565,69.1921,69.1921,19951.0
2015-09-14 13:15:00,85.96,86.04,85.94,86.03,20559.0,69.1841,69.2485,69.168,69.2404,20559.0
2015-09-14 13:20:00,86.03,86.04,85.99,86.01,18124.0,69.2404,69.2485,69.2082,69.2243,18124.0
2015-09-14 13:25:00,86.0,86.07,85.98,86.05,23250.0,69.2163,69.2726,69.2002,69.2565,23250.0
2015-09-14 13:30:00,86.06,86.12,86.06,86.1,14761.0,69.2646,69.3128,69.2646,69.2968,14761.0
2015-09-14 13:35:00,86.1,86.14,86.06,86.08,37822.0,69.2968,69.3289,69.2646,69.2807,37822.0
2015-09-14 13:40:00,86.08,86.22,86.07,86.21,38578.0,69.2807,69.3933,69.2726,69.3853,38578.0
2015-09-14 13:45:00,86.22,86.22,86.16,86.21,24884.0,69.3933,69.3933,69.345,69.3853,24884.0
2015-09-14 13:50:00,86.21,86.21,86.07,86.08,21731.0,69.3853,69.3853,69.2726,69.2807,21731.0
2015-09-14 13:55:00,86.08,86.2,86.06,86.2,19439.0,69.2807,69.3772,69.2646,69.3772,19439.0
2015-09-14 14:00:00,86.2,86.2,86.11,86.13,18981.0,69.3772,69.3772,69.3048,69.3209,18981.0
2015-09-14 14:05:00,86.14,86.18,86.05,86.09,19350.0,69.3289,69.3611,69.2565,69.2887,19350.0
2015-09-14 14:10:00,86.1,86.28,86.06,86.18,89665.0,69.2968,69.4416,69.2646,69.3611,89665.0
2015-09-14 14:15:00,86.17,86.23,86.16,86.23,23248.0,69.3531,69.4014,69.345,69.4014,23248.0
2015-09-14 14:20:00,86.23,86.28,86.18,86.2,39908.0,69.4014,69.4416,69.3611,69.3772,39908.0
2015-09-14 14:25:00,86.2,86.25,86.12,86.12,40446.0,69.3772,69.4175,69.3128,69.3128,40446.0
2015-09-14 14:30:00,86.11,86.14,86.09,86.11,23367.0,69.3048,69.3289,69.2887,69.3048,23367.0
2015-09-14 14:35:00,86.11,86.22,86.09,86.2,34423.0,69.3048,69.3933,69.2887,69.3772,34423.0
2015-09-14 14:40:00,86.2,86.25,86.17,86.17,26808.0,69.3772,69.4175,69.3531,69.3531,26808.0
2015-09-14 14:45:00,86.17,86.2,86.04,86.04,69740.0,69.3531,69.3772,69.2485,69.2485,69740.0
2015-09-14 14:50:00,86.03,86.17,86.02,86.15,57686.0,69.2404,69.3531,69.2324,69.337,57686.0
2015-09-14 14:55:00,86.15,86.25,86.1,86.16,67393.0,69.337,69.4175,69.2968,69.345,67393.0
2015-09-14 15:00:00,86.15,86.15,85.97,85.99,46019.0,69.337,69.337,69.1921,69.2082,46019.0
2015-09-14 15:05:00,85.97,85.97,85.91,85.92,35139.0,69.1921,69.1921,69.1438,69.1519,35139.0
2015-09-14 15:10:00,85.92,85.97,85.88,85.97,52468.0,69.1519,69.1921,69.1197,69.1921,52468.0
2015-09-14 15:15:00,85.96,86.0,85.84,85.88,55925.0,69.1841,69.2163,69.0875,69.1197,55925.0
2015-09-14 15:20:00,85.89,85.97,85.85,85.86,58760.0,69.1277,69.1921,69.0955,69.1036,58760.0
2015-09-14 15:25:00,85.86,85.88,85.79,85.81,73230.0,69.1036,69.1197,69.0472,69.0633,73230.0
2015-09-14 15:30:00,85.82,85.84,85.71,85.74,110619.0,69.0714,69.0875,68.9829,69.007,110619.0
2015-09-14 15:35:00,85.74,85.9,85.63,85.66,137301.0,69.007,69.1358,68.9185,68.9426,137301.0
2015-09-14 15:40:00,85.66,85.72,85.64,85.7,158592.0,68.9426,68.9909,68.9265,68.9748,158592.0
2015-09-14 15:45:00,85.7,85.74,85.53,85.55,169232.0,68.9748,69.007,68.838,68.8541,169232.0
2015-09-14 15:50:00,85.56,85.71,85.56,85.64,133899.0,68.8621,68.9829,68.8621,68.9265,133899.0
2015-09-14 15:55:00,85.64,85.75,85.63,85.75,255745.0,68.9265,69.0151,68.9185,69.0151,255745.0
2015-09-15 09:30:00,86.18,86.25,85.94,85.97,63673.0,69.3611,69.4175,69.168,69.1921,63673.0
2015-09-15 09:35:00,86.03,86.17,86.01,86.17,18935.0,69.2404,69.3531,69.2243,69.3531,18935.0
2015-09-15 09:40:00,86.14,86.29,86.0,86.23,38535.0,69.3289,69.4497,69.2163,69.4014,38535.0
2015-09-15 09:45:00,86.21,86.27,86.16,86.24,37001.0,69.3853,69.4336,69.345,69.4094,37001.0
2015-09-15 09:50:00,86.24,86.27,86.15,86.25,80147.0,69.4094,69.4336,69.337,69.4175,80147.0
2015-09-15 09:55:00,86.26,86.29,86.17,86.23,72042.0,69.4255,69.4497,69.3531,69.4014,72042.0
2015-09-15 10:00:00,86.28,86.28,86.13,86.13,33579.0,69.4416,69.4416,69.3209,69.3209,33579.0
2015-09-15 10:05:00,86.12,86.15,85.98,86.05,66875.0,69.3128,69.337,69.2002,69.2565,66875.0
2015-09-15 10:10:00,86.06,86.2,86.03,86.18,106435.0,69.2646,69.3772,69.2404,69.3611,106435.0
2015-09-15 10:15:00,86.19,86.29,86.18,86.2,69154.0,69.3692,69.4497,69.3611,69.3772,69154.0
2015-09-15 10:20:00,86.21,86.54,86.19,86.45,118761.0,69.3853,69.6509,69.3692,69.5784,118761.0
2015-09-15 10:25:00,86.44,86.47,86.36,86.39,46131.0,69.5704,69.5945,69.506,69.5302,46131.0
2015-09-15 10:30:00,86.4,86.71,86.4,86.69,64680.0,69.5382,69.7877,69.5382,69.7716,64680.0
2015-09-15 10:35:00,86.69,86.76,86.53,86.56,43934.0,69.7716,69.8279,69.6428,69.667,43934.0
2015-09-15 10:40:00,86.57,86.72,86.57,86.72,52770.0,69.675,69.7958,69.675,69.7958,52770.0
2015-09-15 10:45:00,86.73,86.83,86.62,86.63,61137.0,69.8038,69.8843,69.7153,69.7233,61137.0
2015-09-15 10:50:00,86.64,86.69,86.59,86.69,34199.0,69.7314,69.7716,69.6911,69.7716,34199.0
2015-09-15 10:55:00,86.7,86.73,86.58,86.67,42520.0,69.7797,69.8038,69.6831,69.7555,42520.0
2015-09-15 11:00:00,86.67,86.75,86.62,86.68,139143.0,69.7555,69.8199,69.7153,69.7636,139143.0
2015-09-15 11:05:00,86.68,86.71,86.59,86.62,79842.0,69.7636,69.7877,69.6911,69.7153,79842.0
2015-09-15 11:10:00,86.62,86.64,86.51,86.52,69731.0,69.7153,69.7314,69.6267,69.6348,69731.0
2015-09-15 11:15:00,86.51,86.58,86.48,86.57,31600.0,69.6267,69.6831,69.6026,69.675,31600.0
2015-09-15 11:20:00,86.57,86.66,86.56,86.65,68992.0,69.675,69.7475,69.667,69.7394,68992.0
2015-09-15 11:25:00,86.65,86.83,86.64,86.8,34319.0,69.7394,69.8843,69.7314,69.8601,34319.0
2015-09-15 11:30:00,86.8,86.82,86.68,86.68,46415.0,69.8601,69.8762,69.7636,69.7636,46415.0
2015-09-15 11:35:00,86.69,86.77,86.63,86.63,61972.0,69.7716,69.836,69.7233,69.7233,61972.0
2015-09-15 11:40:00,86.64,86.68,86.61,86.68,44254.0,69.7314,69.7636,69.7072,69.7636,44254.0
2015-09-15 11:45:00,86.69,86.85,86.69,86.78,87451.0,69.7716,69.9004,69.7716,69.844,87451.0
2015-09-15 11:50:00,86.78,86.78,86.66,86.72,22006.0,69.844,69.844,69.7475,69.7958,22006.0
2015-09-15 11:55:00,86.71,86.76,86.66,86.76,22394.0,69.7877,69.8279,69.7475,69.8279,22394.0
2015-09-15 12:00:00,86.76,86.78,86.72,86.76,21319.0,69.8279,69.844,69.7958,69.8279,21319.0
2015-09-15 12:05:00,86.76,86.86,86.73,86.85,28772.0,69.8279,69.9084,69.8038,69.9004,28772.0
2015-09-15 12:10:00,86.85,86.85,86.72,86.8,67719.0,69.9004,69.9004,69.7958,69.8601,67719.0
2015-09-15 12:15:00,86.79,86.83,86.73,86.75,45305.0,69.8521,69.8843,69.8038,69.8199,45305.0
2015-09-15 12:20:00,86.76,86.83,86.73,86.75,30506.0,69.8279,69.8843,69.8038,69.8199,30506.0
2015-09-15 12:25:00,86.75,86.84,86.72,86.81,69997.0,69.8199,69.8923,69.7958,69.8682,69997.0
2015-09-15 12:30:00,86.81,86.85,86.75,86.85,48548.0,69.8682,69.9004,69.8199,69.9004,48548.0
2015-09-15 12:35:00,86.85,86.9,86.78,86.88,37093.0,69.9004,69.9406,69.844,69.9245,37093.0
2015-09-15 12:40:00,86.87,87.02,86.85,86.95,66601.0,69.9165,70.0372,69.9004,69.9809,66601.0
2015-09-15 12:45:00,86.94,87.0,86.92,87.0,47007.0,69.9728,70.0211,69.9567,70.0211,47007.0
2015-09-15 12:50:00,87.0,87.04,86.89,86.95,34988.0,70.0211,70.0533,69.9326,69.9809,34988.0
2015-09-15 12:55:00,86.95,87.0,86.89,86.92,39291.0,69.9809,70.0211,69.9326,69.9567,39291.0
2015-09-15 13:00:00,86.92,86.93,86.86,86.91,32253.0,69.9567,69.9648,69.9084,69.9487,32253.0
2015-09-15 13:05:00,86.92,86.97,86.88,86.89,42688.0,69.9567,69.997,69.9245,69.9326,42688.0
2015-09-15 13:10:00,86.9,87.02,86.86,87.01,60619.0,69.9406,70.0372,69.9084,70.0292,60619.0
2015-09-15 13:15:00,87.01,87.08,87.01,87.06,19150.0,70.0292,70.0855,70.0292,70.0694,19150.0
2015-09-15 13:20:00,87.05,87.17,86.99,87.03,47147.0,70.0613,70.1579,70.0131,70.0453,47147.0
2015-09-15 13:25:00,87.04,87.21,87.03,87.21,33642.0,70.0533,70.1901,70.0453,70.1901,33642.0
2015-09-15 13:30:00,87.2,87.4,87.2,87.32,65857.0,70.1821,70.343,70.1821,70.2787,65857.0
2015-09-15 13:35:00,87.34,87.35,87.19,87.32,38155.0,70.2948,70.3028,70.174,70.2787,38155.0
2015-09-15 13:40:00,87.33,87.48,87.33,87.45,43781.0,70.2867,70.4074,70.2867,70.3833,43781.0
2015-09-15 13:45:00,87.44,87.48,87.39,87.46,26853.0,70.3752,70.4074,70.335,70.3913,26853.0
2015-09-15 13:50:00,87.46,87.54,87.43,87.44,38016.0,70.3913,70.4557,70.3672,70.3752,38016.0
2015-09-15 13:55:00,87.44,87.44,87.37,87.39,27902.0,70.3752,70.3752,70.3189,70.335,27902.0
2015-09-15 14:00:00,87.39,87.45,87.39,87.45,31584.0,70.335,70.3833,70.335,70.3833,31584.0
2015-09-15 14:05:00,87.46,87.56,87.4,87.55,52010.0,70.3913,70.4718,70.343,70.4638,52010.0
2015-09-15 14:10:00,87.55,87.63,87.51,87.55,40207.0,70.4638,70.5282,70.4316,70.4638,40207.0
2015-09-15 14:15:00,87.55,87.6,87.5,87.56,30679.0,70.4638,70.504,70.4235,70.4718,30679.0
2015-09-15 14:20:00,87.56,87.56,87.49,87.54,41432.0,70.4718,70.4718,70.4155,70.4557,41432.0
2015-09-15 14:25:00,87.55,87.63,87.54,87.62,38377.0,70.4638,70.5282,70.4557,70.5201,38377.0
2015-09-15 14:30:00,87.61,87.61,87.54,87.59,35771.0,70.5121,70.5121,70.4557,70.496,35771.0
2015-09-15 14:35:00,87.58,87.63,87.58,87.63,37378.0,70.4879,70.5282,70.4879,70.5282,37378.0
2015-09-15 14:40:00,87.63,87.69,87.6,87.61,35606.0,70.5282,70.5764,70.504,70.5121,35606.0
2015-09-15 14:45:00,87.62,87.74,87.6,87.72,46746.0,70.5201,70.6167,70.504,70.6006,46746.0
2015-09-15 14:50:00,87.72,87.75,87.61,87.72,46654.0,70.6006,70.6247,70.5121,70.6006,46654.0
2015-09-15 14:55:00,87.72,87.95,87.68,87.93,57804.0,70.6006,70.7857,70.5684,70.7696,57804.0
2015-09-15 15:00:00,87.93,87.95,87.86,87.94,59933.0,70.7696,70.7857,70.7133,70.7777,59933.0
2015-09-15 15:05:00,87.95,87.99,87.88,87.99,67182.0,70.7857,70.8179,70.7294,70.8179,67182.0
2015-09-15 15:10:00,88.0,88.08,87.99,88.03,41406.0,70.8259,70.8903,70.8179,70.8501,41406.0
2015-09-15 15:15:00,88.02,88.12,88.01,88.07,48549.0,70.842,70.9225,70.834,70.8823,48549.0
2015-09-15 15:20:00,88.07,88.12,88.06,88.1,63343.0,70.8823,70.9225,70.8742,70.9064,63343.0
2015-09-15 15:25:00,88.1,88.15,88.09,88.14,58747.0,70.9064,70.9467,70.8984,70.9386,58747.0
2015-09-15 15:30:00,88.13,88.2,88.12,88.16,90321.0,70.9306,70.9869,70.9225,70.9547,90321.0
2015-09-15 15:35:00,88.17,88.19,88.06,88.1,81164.0,70.9628,70.9789,70.8742,70.9064,81164.0
2015-09-15 15:40:00,88.11,88.18,88.08,88.11,146628.0,70.9145,70.9708,70.8903,70.9145,146628.0
2015-09-15 15:45:00,88.11,88.11,87.99,88.08,154120.0,70.9145,70.9145,70.8179,70.8903,154120.0
2015-09-15 15:50:00,88.08,88.11,87.96,87.97,127926.0,70.8903,70.9145,70.7938,70.8018,127926.0
2015-09-15 15:55:00,87.97,88.08,87.93,87.99,269810.0,70.8018,70.8903,70.7696,70.8179,269810.0
2015-09-16 09:30:00,87.92,88.4,87.9,88.34,65168.0,70.7616,71.1479,70.7455,71.0996,65168.0
2015-09-16 09:35:00,88.34,88.9,88.14,88.84,91477.0,71.0996,71.5503,70.9386,71.502,91477.0
2015-09-16 09:40:00,88.85,88.99,88.82,88.85,48195.0,71.5101,71.6227,71.4859,71.5101,48195.0
2015-09-16 09:45:00,88.84,89.07,88.84,89.07,49845.0,71.502,71.6871,71.502,71.6871,49845.0
2015-09-16 09:50:00,89.06,89.14,88.98,89.08,84125.0,71.6791,71.7435,71.6147,71.6952,84125.0
2015-09-16 09:55:00,89.08,89.08,88.96,89.06,62914.0,71.6952,71.6952,71.5986,71.6791,62914.0
2015-09-16 10:00:00,89.06,89.11,88.81,88.84,42988.0,71.6791,71.7193,71.4779,71.502,42988.0
2015-09-16 10:05:00,88.85,89.24,88.83,89.24,60364.0,71.5101,71.8239,71.494,71.8239,60364.0
2015-09-16 10:10:00,89.24,89.27,89.14,89.22,52106.0,71.8239,71.8481,71.7435,71.8079,52106.0
2015-09-16 10:15:00,89.22,89.36,89.22,89.25,56530.0,71.8079,71.9205,71.8079,71.832,56530.0
2015-09-16 10:20:00,89.26,89.34,89.07,89.26,68910.0,71.84,71.9044,71.6871,71.84,68910.0
2015-09-16 10:25:00,89.26,89.45,89.25,89.44,57748.0,71.84,71.993,71.832,71.9849,57748.0
2015-09-16 10:30:00,89.44,89.73,89.43,89.68,156708.0,71.9849,72.2183,71.9769,72.1781,156708.0
2015-09-16 10:35:00,89.67,89.69,89.41,89.61,122952.0,72.17,72.1861,71.9608,72.1217,122952.0
2015-09-16 10:40:00,89.62,89.69,89.58,89.65,56050.0,72.1298,72.1861,72.0976,72.1539,56050.0
2015-09-16 10:45:00,89.66,89.81,89.64,89.66,77970.0,72.162,72.2827,72.1459,72.162,77970.0
2015-09-16 10:50:00,89.66,90.01,89.65,89.96,109325.0,72.162,72.4437,72.1539,72.4034,109325.0
2015-09-16 10:55:00,89.97,90.02,89.71,89.72,86661.0,72.4115,72.4517,72.2022,72.2103,86661.0
2015-09-16 11:00:00,89.72,89.8,89.67,89.72,128969.0,72.2103,72.2747,72.17,72.2103,128969.0
2015-09-16 11:05:00,89.73,89.79,89.56,89.66,61427.0,72.2183,72.2666,72.0815,72.162,61427.0
2015-09-16 11:10:00,89.66,89.76,89.64,89.76,60772.0,72.162,72.2425,72.1459,72.2425,60772.0
2015-09-16 11:15:00,89.77,89.87,89.69,89.69,61912.0,72.2505,72.331,72.1861,72.1861,61912.0
2015-09-16 11:20:00,89.7,89.96,89.69,89.93,47649.0,72.1942,72.4034,72.1861,72.3793,47649.0
2015-09-16 11:25:00,89.92,89.96,89.75,89.8,47581.0,72.3712,72.4034,72.2344,72.2747,47581.0
2015-09-16 11:30:00,89.81,89.87,89.78,89.85,46765.0,72.2827,72.331,72.2586,72.3149,46765.0
2015-09-16 11:35:00,89.86,90.02,89.86,89.97,57799.0,72.3229,72.4517,72.3229,72.4115,57799.0
2015-09-16 11:40:00,89.96,90.02,89.94,90.01,53253.0,72.4034,72.4517,72.3873,72.4437,53253.0
2015-09-16 11:45:00,90.02,90.11,89.91,89.95,111267.0,72.4517,72.5242,72.3632,72.3954,111267.0
2015-09-16 11:50:00,89.95,89.98,89.92,89.98,43493.0,72.3954,72.4195,72.3712,72.4195,43493.0
2015-09-16 11:55:00,89.97,90.03,89.97,89.98,44476.0,72.4115,72.4598,72.4115,72.4195,44476.0
2015-09-16 12:00:00,89.98,90.0,89.71,89.71,33881.0,72.4195,72.4356,72.2022,72.2022,33881.0
2015-09-16 12:05:00,89.72,89.74,89.63,89.66,20209.0,72.2103,72.2264,72.1378,72.162,20209.0
2015-09-16 12:10:00,89.65,89.75,89.61,89.74,25942.0,72.1539,72.2344,72.1217,72.2264,25942.0
2015-09-16 12:15:00,89.74,89.75,89.66,89.71,33019.0,72.2264,72.2344,72.162,72.2022,33019.0
2015-09-16 12:20:00,89.7,89.85,89.65,89.74,47853.0,72.1942,72.3149,72.1539,72.2264,47853.0
2015-09-16 12:25:00,89.75,89.75,89.69,89.72,36227.0,72.2344,72.2344,72.1861,72.2103,36227.0
2015-09-16 12:30:00,89.72,89.73,89.68,89.72,56496.0,72.2103,72.2183,72.1781,72.2103,56496.0
2015-09-16 12:35:00,89.72,89.74,89.56,89.62,54889.0,72.2103,72.2264,72.0815,72.1298,54889.0
2015-09-16 12:40:00,89.62,89.73,89.57,89.68,52835.0,72.1298,72.2183,72.0895,72.1781,52835.0
2015-09-16 12:45:00,89.68,89.76,89.59,89.75,52390.0,72.1781,72.2425,72.1056,72.2344,52390.0
2015-09-16 12:50:00,89.74,89.8,89.73,89.77,34664.0,72.2264,72.2747,72.2183,72.2505,34664.0
2015-09-16 12:55:00,89.76,89.79,89.72,89.77,37608.0,72.2425,72.2666,72.2103,72.2505,37608.0
2015-09-16 13:00:00,89.77,89.78,89.73,89.78,32978.0,72.2505,72.2586,72.2183,72.2586,32978.0
2015-09-16 13:05:00,89.77,89.82,89.76,89.82,56687.0,72.2505,72.2908,72.2425,72.2908,56687.0
2015-09-16 13:10:00,89.82,89.86,89.81,89.86,70237.0,72.2908,72.3229,72.2827,72.3229,70237.0
2015-09-16 13:15:00,89.86,89.92,89.85,89.91,59441.0,72.3229,72.3712,72.3149,72.3632,59441.0
2015-09-16 13:20:00,89.91,89.92,89.82,89.87,50006.0,72.3632,72.3712,72.2908,72.331,50006.0
2015-09-16 13:25:00,89.87,89.88,89.79,89.8,43198.0,72.331,72.339,72.2666,72.2747,43198.0
2015-09-16 13:30:00,89.8,89.85,89.73,89.8,37822.0,72.2747,72.3149,72.2183,72.2747,37822.0
2015-09-16 13:35:00,89.81,89.83,89.46,89.46,57661.0,72.2827,72.2988,72.001,72.001,57661.0
2015-09-16 13:40:00,89.44,89.62,89.44,89.6,32253.0,71.9849,72.1298,71.9849,72.1137,32253.0
2015-09-16 13:45:00,89.61,89.67,89.59,89.63,36686.0,72.1217,72.17,72.1056,72.1378,36686.0
2015-09-16 13:50:00,89.63,89.71,89.56,89.56,31572.0,72.1378,72.2022,72.0815,72.0815,31572.0
2015-09-16 13:55:00,89.57,89.62,89.54,89.58,25016.0,72.0895,72.1298,72.0654,72.0976,25016.0
2015-09-16 14:00:00,89.57,89.63,89.51,89.63,22763.0,72.0895,72.1378,72.0413,72.1378,22763.0
2015-09-16 14:05:00,89.62,89.67,89.56,89.65,28869.0,72.1298,72.17,72.0815,72.1539,28869.0
2015-09-16 14:10:00,89.64,89.64,89.3,89.31,53696.0,72.1459,72.1459,71.8722,71.8803,53696.0
2015-09-16 14:15:00,89.31,89.49,89.28,89.47,44426.0,71.8803,72.0252,71.8561,72.0091,44426.0
2015-09-16 14:20:00,89.47,89.48,89.31,89.35,38667.0,72.0091,72.0171,71.8803,71.9125,38667.0
2015-09-16 14:25:00,89.35,89.35,89.24,89.24,40684.0,71.9125,71.9125,71.8239,71.8239,40684.0
2015-09-16 14:30:00,89.24,89.33,89.17,89.33,55069.0,71.8239,71.8964,71.7676,71.8964,55069.0
2015-09-16 14:35:00,89.34,89.42,89.33,89.37,41198.0,71.9044,71.9688,71.8964,71.9286,41198.0
2015-09-16 14:40:00,89.37,89.41,89.34,89.41,89564.0,71.9286,71.9608,71.9044,71.9608,89564.0
2015-09-16 14:45:00,89.41,89.55,89.41,89.47,40427.0,71.9608,72.0734,71.9608,72.0091,40427.0
2015-09-16 14:50:00,89.47,89.7,89.46,89.69,48539.0,72.0091,72.1942,72.001,72.1861,48539.0
2015-09-16 14:55:00,89.69,89.88,89.65,89.86,48110.0,72.1861,72.339,72.1539,72.3229,48110.0
2015-09-16 15:00:00,89.88,89.96,89.84,89.87,62410.0,72.339,72.4034,72.3069,72.331,62410.0
2015-09-16 15:05:00,89.88,89.99,89.84,89.88,69476.0,72.339,72.4276,72.3069,72.339,69476.0
2015-09-16 15:10:00,89.89,89.97,89.77,89.89,61865.0,72.3471,72.4115,72.2505,72.3471,61865.0
2015-09-16 15:15:00,89.89,90.0,89.84,89.97,61347.0,72.3471,72.4356,72.3069,72.4115,61347.0
2015-09-16 15:20:00,89.97,90.05,89.91,89.96,55867.0,72.4115,72.4759,72.3632,72.4034,55867.0
2015-09-16 15:25:00,89.97,90.06,89.94,90.06,77831.0,72.4115,72.4839,72.3873,72.4839,77831.0
2015-09-16 15:30:00,90.06,90.16,90.0,90.05,113045.0,72.4839,72.5644,72.4356,72.4759,113045.0
2015-09-16 15:35:00,90.03,90.06,89.87,89.98,114160.0,72.4598,72.4839,72.331,72.4195,114160.0
2015-09-16 15:40:00,89.99,90.04,89.77,89.83,86684.0,72.4276,72.4678,72.2505,72.2988,86684.0
2015-09-16 15:45:00,89.82,89.82,89.7,89.7,140706.0,72.2908,72.2908,72.1942,72.1942,140706.0
2015-09-16 15:50:00,89.7,89.84,89.7,89.8,126303.0,72.1942,72.3069,72.1942,72.2747,126303.0
2015-09-16 15:55:00,89.8,89.89,89.72,89.78,285108.0,72.2747,72.3471,72.2103,72.2586,285108.0
2015-09-17 09:30:00,89.33,90.09,89.31,90.08,55532.0,71.8964,72.5081,71.8803,72.5,55532.0
2015-09-17 09:35:00,90.12,90.16,89.82,90.11,34482.0,72.5322,72.5644,72.2908,72.5242,34482.0
2015-09-17 09:40:00,90.13,90.4,90.01,90.33,86899.0,72.5403,72.7576,72.4437,72.7012,86899.0
2015-09-17 09:45:00,90.32,90.32,90.08,90.16,67262.0,72.6932,72.6932,72.5,72.5644,67262.0
2015-09-17 09:50:00,90.18,90.28,90.1,90.14,42519.0,72.5805,72.661,72.5161,72.5483,42519.0
2015-09-17 09:55:00,90.13,90.2,90.01,90.01,44043.0,72.5403,72.5966,72.4437,72.4437,44043.0
2015-09-17 10:00:00,90.01,90.16,89.91,90.04,61556.0,72.4437,72.5644,72.3632,72.4678,61556.0
2015-09-17 10:05:00,90.06,90.08,89.9,90.02,39725.0,72.4839,72.5,72.3551,72.4517,39725.0
2015-09-17 10:10:00,90.01,90.21,90.01,90.12,36260.0,72.4437,72.6046,72.4437,72.5322,36260.0
2015-09-17 10:15:00,90.13,90.15,90.02,90.04,28290.0,72.5403,72.5564,72.4517,72.4678,28290.0
2015-09-17 10:20:00,90.05,90.24,90.04,90.2,55581.0,72.4759,72.6288,72.4678,72.5966,55581.0
2015-09-17 10:25:00,90.2,90.25,90.16,90.19,25736.0,72.5966,72.6368,72.5644,72.5885,25736.0
2015-09-17 10:30:00,90.2,90.2,90.03,90.06,52746.0,72.5966,72.5966,72.4598,72.4839,52746.0
2015-09-17 10:35:00,90.05,90.05,89.92,89.97,27544.0,72.4759,72.4759,72.3712,72.4115,27544.0
2015-09-17 10:40:00,89.96,90.05,89.92,90.05,31021.0,72.4034,72.4759,72.3712,72.4759,31021.0
2015-09-17 10:45:00,90.02,90.1,89.9,90.09,28084.0,72.4517,72.5161,72.3551,72.5081,28084.0
2015-09-17 10:50:00,90.09,90.16,90.03,90.11,23618.0,72.5081,72.5644,72.4598,72.5242,23618.0
2015-09-17 10:55:00,90.1,90.12,90.07,90.08,19390.0,72.5161,72.5322,72.492,72.5,19390.0
2015-09-17 11:00:00,90.08,90.26,90.07,90.17,42803.0,72.5,72.6449,72.492,72.5725,42803.0
2015-09-17 11:05:00,90.16,90.19,90.06,90.15,24836.0,72.5644,72.5885,72.4839,72.5564,24836.0
2015-09-17 11:10:00,90.14,90.15,90.03,90.09,27476.0,72.5483,72.5564,72.4598,72.5081,27476.0
2015-09-17 11:15:00,90.1,90.18,90.03,90.05,26090.0,72.5161,72.5805,72.4598,72.4759,26090.0
2015-09-17 11:20:00,90.04,90.21,90.0,90.13,41473.0,72.4678,72.6046,72.4356,72.5403,41473.0
2015-09-17 11:25:00,90.14,90.18,90.04,90.1,21679.0,72.5483,72.5805,72.4678,72.5161,21679.0
2015-09-17 11:30:00,90.11,90.2,90.06,90.2,17822.0,72.5242,72.5966,72.4839,72.5966,17822.0
2015-09-17 11:35:00,90.2,90.21,90.06,90.17,17216.0,72.5966,72.6046,72.4839,72.5725,17216.0
2015-09-17 11:40:00,90.17,90.18,90.04,90.1,27073.0,72.5725,72.5805,72.4678,72.5161,27073.0
2015-09-17 11:45:00,90.08,90.12,90.03,90.06,24755.0,72.5,72.5322,72.4598,72.4839,24755.0
2015-09-17 11:50:00,90.05,90.13,90.05,90.09,24499.0,72.4759,72.5403,72.4759,72.5081,24499.0
2015-09-17 11:55:00,90.08,90.15,90.02,90.14,11592.0,72.5,72.5564,72.4517,72.5483,11592.0
2015-09-17 12:00:00,90.15,90.18,90.02,90.03,16230.0,72.5564,72.5805,72.4517,72.4598,16230.0
2015-09-17 12:05:00,90.03,90.08,90.03,90.04,11251.0,72.4598,72.5,72.4598,72.4678,11251.0
2015-09-17 12:10:00,90.03,90.08,90.01,90.05,18864.0,72.4598,72.5,72.4437,72.4759,18864.0
2015-09-17 12:15:00,90.07,90.14,90.06,90.08,23117.0,72.492,72.5483,72.4839,72.5,23117.0
2015-09-17 12:20:00,90.09,90.27,90.09,90.25,18958.0,72.5081,72.6529,72.5081,72.6368,18958.0
2015-09-17 12:25:00,90.25,90.27,90.16,90.25,16133.0,72.6368,72.6529,72.5644,72.6368,16133.0
2015-09-17 12:30:00,90.23,90.23,89.99,90.02,20316.0,72.6207,72.6207,72.4276,72.4517,20316.0
2015-09-17 12:35:00,90.04,90.06,89.91,89.92,17237.0,72.4678,72.4839,72.3632,72.3712,17237.0
2015-09-17 12:40:00,89.91,89.94,89.8,89.93,21300.0,72.3632,72.3873,72.2747,72.3793,21300.0
2015-09-17 12:45:00,89.92,89.95,89.84,89.94,16836.0,72.3712,72.3954,72.3069,72.3873,16836.0
2015-09-17 12:50:00,89.96,90.03,89.93,90.0,20861.0,72.4034,72.4598,72.3793,72.4356,20861.0
2015-09-17 12:55:00,89.99,90.09,89.98,90.04,20595.0,72.4276,72.5081,72.4195,72.4678,20595.0
2015-09-17 13:00:00,90.04,90.04,89.93,89.97,19287.0,72.4678,72.4678,72.3793,72.4115,19287.0
2015-09-17 13:05:00,89.96,89.97,89.91,89.94,51624.0,72.4034,72.4115,72.3632,72.3873,51624.0
2015-09-17 13:10:00,89.94,90.03,89.92,90.03,35421.0,72.3873,72.4598,72.3712,72.4598,35421.0
2015-09-17 13:15:00,90.03,90.18,90.03,90.18,18021.0,72.4598,72.5805,72.4598,72.5805,18021.0
2015-09-17 13:20:00,90.17,90.29,90.17,90.21,15338.0,72.5725,72.669,72.5725,72.6046,15338.0
2015-09-17 13:25:00,90.23,90.32,90.19,90.24,26122.0,72.6207,72.6932,72.5885,72.6288,26122.0
2015-09-17 13:30:00,90.26,90.3,90.23,90.25,18130.0,72.6449,72.6771,72.6207,72.6368,18130.0
2015-09-17 13:35:00,90.25,90.25,90.03,90.05,27292.0,72.6368,72.6368,72.4598,72.4759,27292.0
2015-09-17 13:40:00,90.04,90.09,89.99,90.03,19494.0,72.4678,72.5081,72.4276,72.4598,19494.0
2015-09-17 13:45:00,90.02,90.3,90.02,90.3,30819.0,72.4517,72.6771,72.4517,72.6771,30819.0
2015-09-17 13:50:00,90.3,90.42,90.24,90.42,31825.0,72.6771,72.7737,72.6288,72.7737,31825.0
2015-09-17 13:55:00,90.41,90.51,90.34,90.4,26458.0,72.7656,72.8461,72.7093,72.7576,26458.0
2015-09-17 14:00:00,90.42,90.78,89.66,89.85,83880.0,72.7737,73.0634,72.162,72.3149,83880.0
2015-09-17 14:05:00,89.77,90.31,89.77,90.23,41591.0,72.2505,72.6851,72.2505,72.6207,41591.0
2015-09-17 14:10:00,90.27,90.75,90.27,90.49,46251.0,72.6529,73.0393,72.6529,72.83,46251.0
2015-09-17 14:15:00,90.49,90.75,90.41,90.55,27552.0,72.83,73.0393,72.7656,72.8783,27552.0
2015-09-17 14:20:00,90.59,90.73,90.42,90.52,33060.0,72.9105,73.0232,72.7737,72.8541,33060.0
2015-09-17 14:25:00,90.53,90.63,90.26,90.26,31878.0,72.8622,72.9427,72.6449,72.6449,31878.0
2015-09-17 14:30:00,90.26,90.54,90.23,90.49,60463.0,72.6449,72.8702,72.6207,72.83,60463.0
2015-09-17 14:35:00,90.48,90.56,90.34,90.43,56417.0,72.822,72.8863,72.7093,72.7817,56417.0
2015-09-17 14:40:00,90.41,90.78,90.33,90.69,69482.0,72.7656,73.0634,72.7012,72.991,69482.0
2015-09-17 14:45:00,90.7,91.16,90.68,91.1,87251.0,72.999,73.3692,72.9829,73.321,87251.0
2015-09-17 14:50:00,91.09,91.13,90.92,91.03,53727.0,73.3129,73.3451,73.1761,73.2646,53727.0
2015-09-17 14:55:00,91.01,91.11,90.85,90.97,67335.0,73.2485,73.329,73.1197,73.2163,67335.0
2015-09-17 15:00:00,90.97,91.07,90.78,90.84,58684.0,73.2163,73.2968,73.0634,73.1117,58684.0
2015-09-17 15:05:00,90.83,90.86,90.66,90.75,81596.0,73.1036,73.1278,72.9668,73.0393,81596.0
2015-09-17 15:10:00,90.74,90.9,90.4,90.44,89322.0,73.0312,73.16,72.7576,72.7898,89322.0
2015-09-17 15:15:00,90.49,90.57,90.34,90.4,53925.0,72.83,72.8944,72.7093,72.7576,53925.0
2015-09-17 15:20:00,90.42,90.42,89.79,90.09,87533.0,72.7737,72.7737,72.2666,72.5081,87533.0
2015-09-17 15:25:00,90.08,90.2,89.95,90.14,58815.0,72.5,72.5966,72.3954,72.5483,58815.0
2015-09-17 15:30:00,90.14,90.33,89.95,90.28,98062.0,72.5483,72.7012,72.3954,72.661,98062.0
2015-09-17 15:35:00,90.28,90.28,89.94,90.06,82789.0,72.661,72.661,72.3873,72.4839,82789.0
2015-09-17 15:40:00,90.07,90.16,89.89,89.95,90882.0,72.492,72.5644,72.3471,72.3954,90882.0
2015-09-17 15:45:00,89.95,90.02,89.81,89.91,116114.0,72.3954,72.4517,72.2827,72.3632,116114.0
2015-09-17 15:50:00,89.91,89.94,89.59,89.65,134427.0,72.3632,72.3873,72.1056,72.1539,134427.0
2015-09-17 15:55:00,89.62,89.8,89.51,89.74,254533.0,72.1298,72.2747,72.0413,72.2264,254533.0
2015-09-18 09:30:00,88.6,88.91,88.42,88.55,1079700.0,71.3089,71.5584,71.164,71.2686,1079700.0
2015-09-18 09:35:00,88.59,88.78,88.44,88.52,46909.0,71.3008,71.4537,71.1801,71.2445,46909.0
2015-09-18 09:40:00,88.53,88.72,88.44,88.7,71752.0,71.2525,71.4054,71.1801,71.3893,71752.0
2015-09-18 09:45:00,88.7,88.74,88.13,88.14,131543.0,71.3893,71.4215,70.9306,70.9386,131543.0
2015-09-18 09:50:00,88.11,88.31,87.94,88.21,103027.0,70.9145,71.0754,70.7777,70.995,103027.0
2015-09-18 09:55:00,88.23,88.4,87.96,87.99,71014.0,71.0111,71.1479,70.7938,70.8179,71014.0
2015-09-18 10:00:00,87.97,88.22,87.91,88.15,68565.0,70.8018,71.003,70.7535,70.9467,68565.0
2015-09-18 10:05:00,88.14,88.48,88.07,88.48,93764.0,70.9386,71.2123,70.8823,71.2123,93764.0
2015-09-18 10:10:00,88.48,88.64,88.46,88.53,112618.0,71.2123,71.341,71.1962,71.2525,112618.0
2015-09-18 10:15:00,88.52,88.52,88.35,88.35,49013.0,71.2445,71.2445,71.1076,71.1076,49013.0
2015-09-18 10:20:00,88.35,88.35,88.21,88.24,37835.0,71.1076,71.1076,70.995,71.0191,37835.0
2015-09-18 10:25:00,88.24,88.54,88.24,88.36,46169.0,71.0191,71.2606,71.0191,71.1157,46169.0
2015-09-18 10:30:00,88.35,88.47,88.29,88.3,55914.0,71.1076,71.2042,71.0594,71.0674,55914.0
2015-09-18 10:35:00,88.3,88.31,88.12,88.12,35689.0,71.0674,71.0754,70.9225,70.9225,35689.0
2015-09-18 10:40:00,88.12,88.26,87.99,88.26,45109.0,70.9225,71.0352,70.8179,71.0352,45109.0
2015-09-18 10:45:00,88.26,88.48,88.26,88.48,24157.0,71.0352,71.2123,71.0352,71.2123,24157.0
2015-09-18 10:50:00,88.47,88.52,88.39,88.44,48345.0,71.2042,71.2445,71.1398,71.1801,48345.0
2015-09-18 10:55:00,88.44,88.46,88.3,88.36,40035.0,71.1801,71.1962,71.0674,71.1157,40035.0
2015-09-18 11:00:00,88.36,88.46,88.33,88.43,33354.0,71.1157,71.1962,71.0915,71.172,33354.0
2015-09-18 11:05:00,88.44,88.5,88.37,88.38,33093.0,71.1801,71.2284,71.1237,71.1318,33093.0
2015-09-18 11:10:00,88.39,88.62,88.29,88.62,71262.0,71.1398,71.3249,71.0594,71.3249,71262.0
2015-09-18 11:15:00,88.62,88.67,88.49,88.59,99834.0,71.3249,71.3652,71.2203,71.3008,99834.0
2015-09-18 11:20:00,88.58,88.65,88.58,88.64,26051.0,71.2928,71.3491,71.2928,71.341,26051.0
2015-09-18 11:25:00,88.64,88.74,88.45,88.48,47267.0,71.341,71.4215,71.1881,71.2123,47267.0
2015-09-18 11:30:00,88.46,88.56,88.39,88.54,45761.0,71.1962,71.2767,71.1398,71.2606,45761.0
2015-09-18 11:35:00,88.54,88.7,88.44,88.7,27649.0,71.2606,71.3893,71.1801,71.3893,27649.0
2015-09-18 11:40:00,88.7,88.84,88.66,88.81,31249.0,71.3893,71.502,71.3571,71.4779,31249.0
2015-09-18 11:45:00,88.82,89.05,88.8,89.02,31953.0,71.4859,71.671,71.4698,71.6469,31953.0
2015-09-18 11:50:00,89.04,89.06,88.88,88.91,31767.0,71.663,71.6791,71.5342,71.5584,31767.0
2015-09-18 11:55:00,88.9,89.0,88.88,88.92,41167.0,71.5503,71.6308,71.5342,71.5664,41167.0
2015-09-18 12:00:00,88.94,88.99,88.87,88.93,50582.0,71.5825,71.6227,71.5262,71.5744,50582.0
2015-09-18 12:05:00,88.92,88.94,88.67,88.71,33127.0,71.5664,71.5825,71.3652,71.3974,33127.0
2015-09-18 12:10:00,88.72,88.72,88.56,88.65,25847.0,71.4054,71.4054,71.2767,71.3491,25847.0
2015-09-18 12:15:00,88.63,88.67,88.57,88.6,20013.0,71.333,71.3652,71.2847,71.3089,20013.0
2015-09-18 12:20:00,88.59,88.61,88.45,88.47,33924.0,71.3008,71.3169,71.1881,71.2042,33924.0
2015-09-18 12:25:00,88.46,88.53,88.44,88.53,20617.0,71.1962,71.2525,71.1801,71.2525,20617.0
2015-09-18 12:30:00,88.52,88.52,88.39,88.45,34033.0,71.2445,71.2445,71.1398,71.1881,34033.0
2015-09-18 12:35:00,88.48,88.61,88.45,88.59,22227.0,71.2123,71.3169,71.1881,71.3008,22227.0
2015-09-18 12:40:00,88.58,88.62,88.41,88.41,34303.0,71.2928,71.3249,71.1559,71.1559,34303.0
2015-09-18 12:45:00,88.43,88.49,88.42,88.43,13069.0,71.172,71.2203,71.164,71.172,13069.0
2015-09-18 12:50:00,88.42,88.56,88.42,88.54,18736.0,71.164,71.2767,71.164,71.2606,18736.0
2015-09-18 12:55:00,88.54,88.55,88.44,88.51,24508.0,71.2606,71.2686,71.1801,71.2364,24508.0
2015-09-18 13:00:00,88.49,88.73,88.43,88.69,20476.0,71.2203,71.4135,71.172,71.3813,20476.0
2015-09-18 13:05:00,88.68,88.7,88.6,88.62,17885.0,71.3732,71.3893,71.3089,71.3249,17885.0
2015-09-18 13:10:00,88.6,88.65,88.54,88.55,24644.0,71.3089,71.3491,71.2606,71.2686,24644.0
2015-09-18 13:15:00,88.56,88.61,88.49,88.54,24900.0,71.2767,71.3169,71.2203,71.2606,24900.0
2015-09-18 13:20:00,88.53,88.54,88.37,88.38,22573.0,71.2525,71.2606,71.1237,71.1318,22573.0
2015-09-18 13:25:00,88.39,88.52,88.38,88.5,31230.0,71.1398,71.2445,71.1318,71.2284,31230.0
2015-09-18 13:30:00,88.48,88.51,88.37,88.41,21813.0,71.2123,71.2364,71.1237,71.1559,21813.0
2015-09-18 13:35:00,88.42,88.42,88.26,88.3,23553.0,71.164,71.164,71.0352,71.0674,23553.0
2015-09-18 13:40:00,88.28,88.41,88.28,88.39,20729.0,71.0513,71.1559,71.0513,71.1398,20729.0
2015-09-18 13:45:00,88.4,88.42,88.31,88.31,26865.0,71.1479,71.164,71.0754,71.0754,26865.0
2015-09-18 13:50:00,88.31,88.33,88.2,88.25,21656.0,71.0754,71.0915,70.9869,71.0272,21656.0
2015-09-18 13:55:00,88.25,88.26,88.11,88.18,28315.0,71.0272,71.0352,70.9145,70.9708,28315.0
2015-09-18 14:00:00,88.17,88.21,88.11,88.21,26348.0,70.9628,70.995,70.9145,70.995,26348.0
2015-09-18 14:05:00,88.21,88.34,88.19,88.28,25520.0,70.995,71.0996,70.9789,71.0513,25520.0
2015-09-18 14:10:00,88.28,88.39,88.19,88.36,24678.0,71.0513,71.1398,70.9789,71.1157,24678.0
2015-09-18 14:15:00,88.37,88.45,88.33,88.35,32902.0,71.1237,71.1881,71.0915,71.1076,32902.0
2015-09-18 14:20:00,88.35,88.53,88.31,88.51,27206.0,71.1076,71.2525,71.0754,71.2364,27206.0
2015-09-18 14:25:00,88.51,88.56,88.49,88.51,42099.0,71.2364,71.2767,71.2203,71.2364,42099.0
2015-09-18 14:30:00,88.51,88.54,88.44,88.52,26419.0,71.2364,71.2606,71.1801,71.2445,26419.0
2015-09-18 14:35:00,88.52,88.56,88.39,88.47,33995.0,71.2445,71.2767,71.1398,71.2042,33995.0
2015-09-18 14:40:00,88.48,88.52,88.38,88.42,29562.0,71.2123,71.2445,71.1318,71.164,29562.0
2015-09-18 14:45:00,88.42,88.45,88.29,88.3,39363.0,71.164,71.1881,71.0594,71.0674,39363.0
2015-09-18 14:50:00,88.3,88.3,88.2,88.26,32411.0,71.0674,71.0674,70.9869,71.0352,32411.0
2015-09-18 14:55:00,88.25,88.5,88.24,88.5,43821.0,71.0272,71.2284,71.0191,71.2284,43821.0
2015-09-18 15:00:00,88.51,88.54,88.36,88.37,68057.0,71.2364,71.2606,71.1157,71.1237,68057.0
2015-09-18 15:05:00,88.38,88.4,88.29,88.31,62922.0,71.1318,71.1479,71.0594,71.0754,62922.0
2015-09-18 15:10:00,88.32,88.44,88.31,88.39,42966.0,71.0835,71.1801,71.0754,71.1398,42966.0
2015-09-18 15:15:00,88.38,88.41,88.19,88.2,73347.0,71.1318,71.1559,70.9789,70.9869,73347.0
2015-09-18 15:20:00,88.2,88.21,88.08,88.13,65760.0,70.9869,70.995,70.8903,70.9306,65760.0
2015-09-18 15:25:00,88.12,88.16,88.0,88.05,113069.0,70.9225,70.9547,70.8259,70.8662,113069.0
2015-09-18 15:30:00,88.06,88.07,87.95,87.98,98779.0,70.8742,70.8823,70.7857,70.8098,98779.0
2015-09-18 15:35:00,87.98,88.01,87.89,87.96,98235.0,70.8098,70.834,70.7374,70.7938,98235.0
2015-09-18 15:40:00,87.96,87.96,87.75,87.76,123770.0,70.7938,70.7938,70.6247,70.6328,123770.0
2015-09-18 15:45:00,87.75,87.84,87.65,87.71,213984.0,70.6247,70.6972,70.5443,70.5925,213984.0
2015-09-18 15:50:00,87.71,87.87,87.65,87.82,168924.0,70.5925,70.7213,70.5443,70.6811,168924.0
2015-09-18 15:55:00,87.82,87.83,87.58,87.79,322447.0,70.6811,70.6891,70.4879,70.6569,322447.0
2015-09-21 09:30:00,87.97,88.0,87.65,87.94,89292.0,70.8018,70.8259,70.5443,70.7777,89292.0
2015-09-21 09:35:00,87.88,87.98,87.77,87.95,71465.0,70.7294,70.8098,70.6408,70.7857,71465.0
2015-09-21 09:40:00,87.97,88.48,87.95,88.45,71660.0,70.8018,71.2123,70.7857,71.1881,71660.0
2015-09-21 09:45:00,88.45,88.66,88.45,88.54,60691.0,71.1881,71.3571,71.1881,71.2606,60691.0
2015-09-21 09:50:00,88.55,88.67,88.42,88.45,66506.0,71.2686,71.3652,71.164,71.1881,66506.0
2015-09-21 09:55:00,88.45,88.45,88.18,88.32,42761.0,71.1881,71.1881,70.9708,71.0835,42761.0
2015-09-21 10:00:00,88.35,88.47,88.26,88.33,51268.0,71.1076,71.2042,71.0352,71.0915,51268.0
2015-09-21 10:05:00,88.33,88.42,88.27,88.41,33646.0,71.0915,71.164,71.0433,71.1559,33646.0
2015-09-21 10:10:00,88.4,88.7,88.4,88.69,46896.0,71.1479,71.3893,71.1479,71.3813,46896.0
2015-09-21 10:15:00,88.7,88.87,88.65,88.83,48052.0,71.3893,71.5262,71.3491,71.494,48052.0
2015-09-21 10:20:00,88.83,88.98,88.82,88.97,43096.0,71.494,71.6147,71.4859,71.6066,43096.0
2015-09-21 10:25:00,88.97,89.07,88.82,88.83,36025.0,71.6066,71.6871,71.4859,71.494,36025.0
2015-09-21 10:30:00,88.83,89.14,88.83,89.1,28204.0,71.494,71.7435,71.494,71.7113,28204.0
2015-09-21 10:35:00,89.11,89.34,89.1,89.32,53438.0,71.7193,71.9044,71.7113,71.8883,53438.0
2015-09-21 10:40:00,89.33,89.34,89.05,89.13,28564.0,71.8964,71.9044,71.671,71.7354,28564.0
2015-09-21 10:45:00,89.13,89.16,89.02,89.07,19049.0,71.7354,71.7596,71.6469,71.6871,19049.0
2015-09-21 10:50:00,89.06,89.2,89.06,89.18,31162.0,71.6791,71.7918,71.6791,71.7757,31162.0
2015-09-21 10:55:00,89.19,89.23,89.03,89.07,50391.0,71.7837,71.8159,71.6549,71.6871,50391.0
2015-09-21 11:00:00,89.07,89.13,88.94,88.95,30017.0,71.6871,71.7354,71.5825,71.5905,30017.0
2015-09-21 11:05:00,88.95,89.01,88.93,88.93,21969.0,71.5905,71.6388,71.5744,71.5744,21969.0
2015-09-21 11:10:00,88.93,89.17,88.93,89.17,24827.0,71.5744,71.7676,71.5744,71.7676,24827.0
2015-09-21 11:15:00,89.16,89.2,89.08,89.2,26728.0,71.7596,71.7918,71.6952,71.7918,26728.0
2015-09-21 11:20:00,89.19,89.21,89.13,89.16,31170.0,71.7837,71.7998,71.7354,71.7596,31170.0
2015-09-21 11:25:00,89.16,89.22,89.08,89.17,37755.0,71.7596,71.8079,71.6952,71.7676,37755.0
2015-09-21 11:30:00,89.19,89.25,88.92,88.92,58353.0,71.7837,71.832,71.5664,71.5664,58353.0
2015-09-21 11:35:00,88.9,88.93,88.82,88.83,16079.0,71.5503,71.5744,71.4859,71.494,16079.0
2015-09-21 11:40:00,88.83,88.85,88.75,88.78,16785.0,71.494,71.5101,71.4296,71.4537,16785.0
2015-09-21 11:45:00,88.78,88.84,88.73,88.84,19729.0,71.4537,71.502,71.4135,71.502,19729.0
2015-09-21 11:50:00,88.85,88.95,88.85,88.87,17085.0,71.5101,71.5905,71.5101,71.5262,17085.0
2015-09-21 11:55:00,88.85,88.94,88.81,88.94,13757.0,71.5101,71.5825,71.4779,71.5825,13757.0
2015-09-21 12:00:00,88.92,88.92,88.63,88.68,24869.0,71.5664,71.5664,71.333,71.3732,24869.0
2015-09-21 12:05:00,88.66,88.67,88.57,88.64,26237.0,71.3571,71.3652,71.2847,71.341,26237.0
2015-09-21 12:10:00,88.64,88.77,88.6,88.77,20063.0,71.341,71.4457,71.3089,71.4457,20063.0
2015-09-21 12:15:00,88.76,88.91,88.74,88.85,28401.0,71.4376,71.5584,71.4215,71.5101,28401.0
2015-09-21 12:20:00,88.84,88.88,88.8,88.87,25863.0,71.502,71.5342,71.4698,71.5262,25863.0
2015-09-21 12:25:00,88.88,89.03,88.87,89.03,25618.0,71.5342,71.6549,71.5262,71.6549,25618.0
2015-09-21 12:30:00,89.02,89.03,88.82,88.91,32041.0,71.6469,71.6549,71.4859,71.5584,32041.0
2015-09-21 12:35:00,88.9,88.92,88.77,88.81,28441.0,71.5503,71.5664,71.4457,71.4779,28441.0
2015-09-21 12:40:00,88.81,88.93,88.81,88.92,16620.0,71.4779,71.5744,71.4779,71.5664,16620.0
2015-09-21 12:45:00,88.9,88.92,88.81,88.85,14782.0,71.5503,71.5664,71.4779,71.5101,14782.0
2015-09-21 12:50:00,88.83,88.84,88.45,88.51,30911.0,71.494,71.502,71.1881,71.2364,30911.0
2015-09-21 12:55:00,88.51,88.59,88.46,88.54,23910.0,71.2364,71.3008,71.1962,71.2606,23910.0
2015-09-21 13:00:00,88.53,88.74,88.52,88.69,21340.0,71.2525,71.4215,71.2445,71.3813,21340.0
2015-09-21 13:05:00,88.74,88.91,88.71,88.88,25771.0,71.4215,71.5584,71.3974,71.5342,25771.0
2015-09-21 13:10:00,88.86,88.88,88.75,88.83,22025.0,71.5181,71.5342,71.4296,71.494,22025.0
2015-09-21 13:15:00,88.83,88.99,88.79,88.87,26950.0,71.494,71.6227,71.4618,71.5262,26950.0
2015-09-21 13:20:00,88.84,88.98,88.84,88.93,28418.0,71.502,71.6147,71.502,71.5744,28418.0
2015-09-21 13:25:00,88.96,89.03,88.92,88.92,26227.0,71.5986,71.6549,71.5664,71.5664,26227.0
2015-09-21 13:30:00,88.94,88.97,88.81,88.83,17593.0,71.5825,71.6066,71.4779,71.494,17593.0
2015-09-21 13:35:00,88.85,88.96,88.81,88.88,39383.0,71.5101,71.5986,71.4779,71.5342,39383.0
2015-09-21 13:40:00,88.88,88.91,88.81,88.87,29029.0,71.5342,71.5584,71.4779,71.5262,29029.0
2015-09-21 13:45:00,88.87,88.93,88.86,88.88,40715.0,71.5262,71.5744,71.5181,71.5342,40715.0
2015-09-21 13:50:00,88.88,88.91,88.81,88.84,38510.0,71.5342,71.5584,71.4779,71.502,38510.0
2015-09-21 13:55:00,88.83,88.87,88.78,88.81,34212.0,71.494,71.5262,71.4537,71.4779,34212.0
2015-09-21 14:00:00,88.8,88.91,88.79,88.83,17910.0,71.4698,71.5584,71.4618,71.494,17910.0
2015-09-21 14:05:00,88.84,88.86,88.75,88.75,17725.0,71.502,71.5181,71.4296,71.4296,17725.0
2015-09-21 14:10:00,88.75,88.75,88.65,88.72,16783.0,71.4296,71.4296,71.3491,71.4054,16783.0
2015-09-21 14:15:00,88.66,88.77,88.66,88.71,37933.0,71.3571,71.4457,71.3571,71.3974,37933.0
2015-09-21 14:20:00,88.71,88.78,88.7,88.75,36846.0,71.3974,71.4537,71.3893,71.4296,36846.0
2015-09-21 14:25:00,88.74,88.79,88.68,88.7,48410.0,71.4215,71.4618,71.3732,71.3893,48410.0
2015-09-21 14:30:00,88.71,88.84,88.68,88.79,60371.0,71.3974,71.502,71.3732,71.4618,60371.0
2015-09-21 14:35:00,88.79,88.89,88.78,88.89,33426.0,71.4618,71.5423,71.4537,71.5423,33426.0
2015-09-21 14:40:00,88.88,88.9,88.79,88.79,26472.0,71.5342,71.5503,71.4618,71.4618,26472.0
2015-09-21 14:45:00,88.81,88.87,88.77,88.86,49823.0,71.4779,71.5262,71.4457,71.5181,49823.0
2015-09-21 14:50:00,88.86,88.9,88.8,88.8,104537.0,71.5181,71.5503,71.4698,71.4698,104537.0
2015-09-21 14:55:00,88.8,88.88,88.79,88.87,47734.0,71.4698,71.5342,71.4618,71.5262,47734.0
2015-09-21 15:00:00,88.88,88.93,88.85,88.9,64741.0,71.5342,71.5744,71.5101,71.5503,64741.0
2015-09-21 15:05:00,88.89,88.89,88.78,88.79,41237.0,71.5423,71.5423,71.4537,71.4618,41237.0
2015-09-21 15:10:00,88.8,88.81,88.69,88.7,36565.0,71.4698,71.4779,71.3813,71.3893,36565.0
2015-09-21 15:15:00,88.7,88.71,88.58,88.59,45070.0,71.3893,71.3974,71.2928,71.3008,45070.0
2015-09-21 15:20:00,88.6,88.62,88.54,88.55,44223.0,71.3089,71.3249,71.2606,71.2686,44223.0
2015-09-21 15:25:00,88.55,88.58,88.49,88.56,104523.0,71.2686,71.2928,71.2203,71.2767,104523.0
2015-09-21 15:30:00,88.56,88.62,88.29,88.33,70680.0,71.2767,71.3249,71.0594,71.0915,70680.0
2015-09-21 15:35:00,88.32,88.33,88.23,88.28,56801.0,71.0835,71.0915,71.0111,71.0513,56801.0
2015-09-21 15:40:00,88.28,88.37,88.26,88.35,69501.0,71.0513,71.1237,71.0352,71.1076,69501.0
2015-09-21 15:45:00,88.35,88.45,88.32,88.36,94144.0,71.1076,71.1881,71.0835,71.1157,94144.0
2015-09-21 15:50:00,88.36,88.43,88.32,88.38,81940.0,71.1157,71.172,71.0835,71.1318,81940.0
2015-09-21 15:55:00,88.39,88.5,88.21,88.28,428299.0,71.1398,71.2284,70.995,71.0513,428299.0
2015-09-22 09:30:00,86.97,87.06,86.43,86.5,142930.0,69.997,70.0694,69.5623,69.6187,142930.0
2015-09-22 09:35:00,86.5,86.53,86.0,86.35,146396.0,69.6187,69.6428,69.2163,69.498,146396.0
2015-09-22 09:40:00,86.36,86.36,85.95,85.98,85064.0,69.506,69.506,69.176,69.2002,85064.0
2015-09-22 09:45:00,85.99,86.05,85.75,85.77,110032.0,69.2082,69.2565,69.0151,69.0312,110032.0
2015-09-22 09:50:00,85.77,86.3,85.72,86.27,67521.0,69.0312,69.4577,68.9909,69.4336,67521.0
2015-09-22 09:55:00,86.23,86.59,86.18,86.47,114497.0,69.4014,69.6911,69.3611,69.5945,114497.0
2015-09-22 10:00:00,86.48,86.69,86.43,86.55,48144.0,69.6026,69.7716,69.5623,69.6589,48144.0
2015-09-22 10:05:00,86.53,86.75,86.51,86.64,60924.0,69.6428,69.8199,69.6267,69.7314,60924.0
2015-09-22 10:10:00,86.64,86.64,86.46,86.53,30908.0,69.7314,69.7314,69.5865,69.6428,30908.0
2015-09-22 10:15:00,86.51,86.57,86.35,86.37,23679.0,69.6267,69.675,69.498,69.5141,23679.0
2015-09-22 10:20:00,86.37,86.43,86.2,86.26,55422.0,69.5141,69.5623,69.3772,69.4255,55422.0
2015-09-22 10:25:00,86.25,86.29,86.08,86.13,39618.0,69.4175,69.4497,69.2807,69.3209,39618.0
2015-09-22 10:30:00,86.12,86.15,85.83,85.83,44593.0,69.3128,69.337,69.0794,69.0794,44593.0
2015-09-22 10:35:00,85.84,85.97,85.79,85.84,73528.0,69.0875,69.1921,69.0472,69.0875,73528.0
2015-09-22 10:40:00,85.82,85.86,85.71,85.83,85806.0,69.0714,69.1036,68.9829,69.0794,85806.0
2015-09-22 10:45:00,85.84,85.85,85.69,85.77,48543.0,69.0875,69.0955,68.9668,69.0312,48543.0
2015-09-22 10:50:00,85.77,85.77,85.64,85.73,77444.0,69.0312,69.0312,68.9265,68.999,77444.0
2015-09-22 10:55:00,85.74,85.82,85.64,85.81,53570.0,69.007,69.0714,68.9265,69.0633,53570.0
2015-09-22 11:00:00,85.81,86.03,85.68,86.03,84920.0,69.0633,69.2404,68.9587,69.2404,84920.0
2015-09-22 11:05:00,86.02,86.05,85.91,85.93,28466.0,69.2324,69.2565,69.1438,69.1599,28466.0
2015-09-22 11:10:00,85.94,86.15,85.91,86.15,44933.0,69.168,69.337,69.1438,69.337,44933.0
2015-09-22 11:15:00,86.15,86.2,86.07,86.18,33032.0,69.337,69.3772,69.2726,69.3611,33032.0
2015-09-22 11:20:00,86.19,86.21,85.93,85.94,36771.0,69.3692,69.3853,69.1599,69.168,36771.0
2015-09-22 11:25:00,85.94,86.01,85.93,85.97,25409.0,69.168,69.2243,69.1599,69.1921,25409.0
2015-09-22 11:30:00,85.97,86.18,85.95,86.12,37759.0,69.1921,69.3611,69.176,69.3128,37759.0
2015-09-22 11:35:00,86.1,86.2,86.09,86.11,36690.0,69.2968,69.3772,69.2887,69.3048,36690.0
2015-09-22 11:40:00,86.12,86.13,85.94,86.06,51765.0,69.3128,69.3209,69.168,69.2646,51765.0
2015-09-22 11:45:00,86.06,86.29,86.05,86.27,38779.0,69.2646,69.4497,69.2565,69.4336,38779.0
2015-09-22 11:50:00,86.27,86.39,86.25,86.38,34397.0,69.4336,69.5302,69.4175,69.5221,34397.0
2015-09-22 11:55:00,86.37,86.42,86.31,86.32,28664.0,69.5141,69.5543,69.4658,69.4738,28664.0
2015-09-22 12:00:00,86.31,86.31,86.13,86.15,17836.0,69.4658,69.4658,69.3209,69.337,17836.0
2015-09-22 12:05:00,86.15,86.31,86.13,86.27,28229.0,69.337,69.4658,69.3209,69.4336,28229.0
2015-09-22 12:10:00,86.26,86.43,86.26,86.35,28379.0,69.4255,69.5623,69.4255,69.498,28379.0
2015-09-22 12:15:00,86.36,86.49,86.31,86.46,42936.0,69.506,69.6106,69.4658,69.5865,42936.0
2015-09-22 12:20:00,86.45,86.47,86.36,86.4,57085.0,69.5784,69.5945,69.506,69.5382,57085.0
2015-09-22 12:25:00,86.39,86.42,86.32,86.35,24918.0,69.5302,69.5543,69.4738,69.498,24918.0
2015-09-22 12:30:00,86.36,86.37,86.2,86.22,26484.0,69.506,69.5141,69.3772,69.3933,26484.0
2015-09-22 12:35:00,86.2,86.24,86.17,86.19,24030.0,69.3772,69.4094,69.3531,69.3692,24030.0
2015-09-22 12:40:00,86.19,86.25,86.13,86.14,42784.0,69.3692,69.4175,69.3209,69.3289,42784.0
2015-09-22 12:45:00,86.14,86.14,85.99,86.0,31709.0,69.3289,69.3289,69.2082,69.2163,31709.0
2015-09-22 12:50:00,85.99,86.0,85.83,85.87,31128.0,69.2082,69.2163,69.0794,69.1116,31128.0
2015-09-22 12:55:00,85.87,85.99,85.85,85.92,53784.0,69.1116,69.2082,69.0955,69.1519,53784.0
2015-09-22 13:00:00,85.92,86.16,85.92,86.12,31850.0,69.1519,69.345,69.1519,69.3128,31850.0
2015-09-22 13:05:00,86.13,86.17,86.03,86.08,21534.0,69.3209,69.3531,69.2404,69.2807,21534.0
2015-09-22 13:10:00,86.08,86.11,86.0,86.06,34051.0,69.2807,69.3048,69.2163,69.2646,34051.0
2015-09-22 13:15:00,86.05,86.06,85.96,86.0,32649.0,69.2565,69.2646,69.1841,69.2163,32649.0
2015-09-22 13:20:00,86.0,86.01,85.89,85.93,27617.0,69.2163,69.2243,69.1277,69.1599,27617.0
2015-09-22 13:25:00,85.92,85.93,85.8,85.86,26277.0,69.1519,69.1599,69.0553,69.1036,26277.0
2015-09-22 13:30:00,85.86,85.94,85.83,85.91,35152.0,69.1036,69.168,69.0794,69.1438,35152.0
2015-09-22 13:35:00,85.91,86.0,85.89,85.98,26613.0,69.1438,69.2163,69.1277,69.2002,26613.0
2015-09-22 13:40:00,85.98,86.08,85.93,86.04,38573.0,69.2002,69.2807,69.1599,69.2485,38573.0
2015-09-22 13:45:00,86.04,86.05,85.98,86.02,37450.0,69.2485,69.2565,69.2002,69.2324,37450.0
2015-09-22 13:50:00,86.01,86.04,85.96,85.99,35283.0,69.2243,69.2485,69.1841,69.2082,35283.0
2015-09-22 13:55:00,85.99,86.14,85.97,86.12,36727.0,69.2082,69.3289,69.1921,69.3128,36727.0
2015-09-22 14:00:00,86.12,86.13,86.0,86.07,42602.0,69.3128,69.3209,69.2163,69.2726,42602.0
2015-09-22 14:05:00,86.07,86.14,85.96,85.98,27934.0,69.2726,69.3289,69.1841,69.2002,27934.0
2015-09-22 14:10:00,85.97,85.97,85.8,85.87,52678.0,69.1921,69.1921,69.0553,69.1116,52678.0
2015-09-22 14:15:00,85.87,85.93,85.86,85.91,28237.0,69.1116,69.1599,69.1036,69.1438,28237.0
2015-09-22 14:20:00,85.92,85.93,85.79,85.8,21308.0,69.1519,69.1599,69.0472,69.0553,21308.0
2015-09-22 14:25:00,85.8,86.01,85.8,85.94,40661.0,69.0553,69.2243,69.0553,69.168,40661.0
2015-09-22 14:30:00,85.96,86.12,85.96,86.06,37553.0,69.1841,69.3128,69.1841,69.2646,37553.0
2015-09-22 14:35:00,86.07,86.15,86.0,86.13,33173.0,69.2726,69.337,69.2163,69.3209,33173.0
2015-09-22 14:40:00,86.12,86.14,86.04,86.09,36891.0,69.3128,69.3289,69.2485,69.2887,36891.0
2015-09-22 14:45:00,86.1,86.13,85.96,85.99,53696.0,69.2968,69.3209,69.1841,69.2082,53696.0
2015-09-22 14:50:00,85.98,86.04,85.96,85.98,33792.0,69.2002,69.2485,69.1841,69.2002,33792.0
2015-09-22 14:55:00,85.98,86.1,85.92,86.06,55474.0,69.2002,69.2968,69.1519,69.2646,55474.0
2015-09-22 15:00:00,86.08,86.21,86.05,86.21,62081.0,69.2807,69.3853,69.2565,69.3853,62081.0
2015-09-22 15:05:00,86.2,86.25,86.12,86.15,59360.0,69.3772,69.4175,69.3128,69.337,59360.0
2015-09-22 15:10:00,86.15,86.22,86.11,86.22,53021.0,69.337,69.3933,69.3048,69.3933,53021.0
2015-09-22 15:15:00,86.21,86.24,86.15,86.21,58139.0,69.3853,69.4094,69.337,69.3853,58139.0
2015-09-22 15:20:00,86.21,86.31,86.18,86.25,49882.0,69.3853,69.4658,69.3611,69.4175,49882.0
2015-09-22 15:25:00,86.26,86.51,86.26,86.47,66095.0,69.4255,69.6267,69.4255,69.5945,66095.0
2015-09-22 15:30:00,86.48,86.6,86.45,86.56,57844.0,69.6026,69.6992,69.5784,69.667,57844.0
2015-09-22 15:35:00,86.56,86.66,86.51,86.63,66037.0,69.667,69.7475,69.6267,69.7233,66037.0
2015-09-22 15:40:00,86.63,86.71,86.57,86.71,84092.0,69.7233,69.7877,69.675,69.7877,84092.0
2015-09-22 15:45:00,86.71,86.75,86.59,86.64,113377.0,69.7877,69.8199,69.6911,69.7314,113377.0
2015-09-22 15:50:00,86.63,86.65,86.54,86.62,102489.0,69.7233,69.7394,69.6509,69.7153,102489.0
2015-09-22 15:55:00,86.62,86.82,86.6,86.66,245142.0,69.7153,69.8762,69.6992,69.7475,245142.0
2015-09-23 09:30:00,86.4,87.04,86.4,86.78,83106.0,69.5382,70.0533,69.5382,69.844,83106.0
2015-09-23 09:35:00,86.75,86.85,86.31,86.37,30515.0,69.8199,69.9004,69.4658,69.5141,30515.0
2015-09-23 09:40:00,86.36,86.5,86.23,86.3,27410.0,69.506,69.6187,69.4014,69.4577,27410.0
2015-09-23 09:45:00,86.3,86.3,86.08,86.17,31182.0,69.4577,69.4577,69.2807,69.3531,31182.0
2015-09-23 09:50:00,86.19,86.34,86.08,86.25,30453.0,69.3692,69.4899,69.2807,69.4175,30453.0
2015-09-23 09:55:00,86.27,86.28,86.16,86.21,61540.0,69.4336,69.4416,69.345,69.3853,61540.0
2015-09-23 10:00:00,86.2,86.28,86.16,86.24,48302.0,69.3772,69.4416,69.345,69.4094,48302.0
2015-09-23 10:05:00,86.24,86.4,86.21,86.3,36250.0,69.4094,69.5382,69.3853,69.4577,36250.0
2015-09-23 10:10:00,86.28,86.43,86.28,86.35,45109.0,69.4416,69.5623,69.4416,69.498,45109.0
2015-09-23 10:15:00,86.37,86.46,86.3,86.46,26306.0,69.5141,69.5865,69.4577,69.5865,26306.0
2015-09-23 10:20:00,86.43,86.53,86.36,86.43,38472.0,69.5623,69.6428,69.506,69.5623,38472.0
2015-09-23 10:25:00,86.4,86.44,86.32,86.39,45036.0,69.5382,69.5704,69.4738,69.5302,45036.0
2015-09-23 10:30:00,86.39,86.47,86.36,86.42,24886.0,69.5302,69.5945,69.506,69.5543,24886.0
2015-09-23 10:35:00,86.43,86.49,86.34,86.34,25965.0,69.5623,69.6106,69.4899,69.4899,25965.0
2015-09-23 10:40:00,86.36,86.38,86.18,86.2,19665.0,69.506,69.5221,69.3611,69.3772,19665.0
2015-09-23 10:45:00,86.2,86.24,86.14,86.19,21062.0,69.3772,69.4094,69.3289,69.3692,21062.0
2015-09-23 10:50:00,86.2,86.33,86.2,86.29,22593.0,69.3772,69.4819,69.3772,69.4497,22593.0
2015-09-23 10:55:00,86.29,86.29,86.14,86.15,25761.0,69.4497,69.4497,69.3289,69.337,25761.0
2015-09-23 11:00:00,86.17,86.18,86.05,86.1,30885.0,69.3531,69.3611,69.2565,69.2968,30885.0
2015-09-23 11:05:00,86.09,86.09,85.91,86.02,28025.0,69.2887,69.2887,69.1438,69.2324,28025.0
2015-09-23 11:10:00,86.01,86.04,85.79,85.83,29772.0,69.2243,69.2485,69.0472,69.0794,29772.0
2015-09-23 11:15:00,85.83,85.84,85.64,85.72,23967.0,69.0794,69.0875,68.9265,68.9909,23967.0
2015-09-23 11:20:00,85.71,85.71,85.58,85.68,29890.0,68.9829,68.9829,68.8782,68.9587,29890.0
2015-09-23 11:25:00,85.68,85.74,85.61,85.73,69582.0,68.9587,69.007,68.9024,68.999,69582.0
2015-09-23 11:30:00,85.73,85.73,85.62,85.66,38806.0,68.999,68.999,68.9104,68.9426,38806.0
2015-09-23 11:35:00,85.67,85.78,85.66,85.75,23618.0,68.9507,69.0392,68.9426,69.0151,23618.0
2015-09-23 11:40:00,85.76,85.76,85.51,85.54,26480.0,69.0231,69.0231,68.8219,68.846,26480.0
2015-09-23 11:45:00,85.54,85.64,85.52,85.63,21835.0,68.846,68.9265,68.8299,68.9185,21835.0
2015-09-23 11:50:00,85.63,85.63,85.52,85.55,37083.0,68.9185,68.9185,68.8299,68.8541,37083.0
2015-09-23 11:55:00,85.54,85.63,85.53,85.59,34268.0,68.846,68.9185,68.838,68.8863,34268.0
2015-09-23 12:00:00,85.58,85.6,85.49,85.53,66727.0,68.8782,68.8943,68.8058,68.838,66727.0
2015-09-23 12:05:00,85.52,85.53,85.49,85.53,55997.0,68.8299,68.838,68.8058,68.838,55997.0
2015-09-23 12:10:00,85.53,85.56,85.49,85.51,23555.0,68.838,68.8621,68.8058,68.8219,23555.0
2015-09-23 12:15:00,85.51,85.52,85.5,85.51,18197.0,68.8219,68.8299,68.8138,68.8219,18197.0
2015-09-23 12:20:00,85.52,85.54,85.5,85.51,33991.0,68.8299,68.846,68.8138,68.8219,33991.0
2015-09-23 12:25:00,85.5,85.62,85.5,85.6,44018.0,68.8138,68.9104,68.8138,68.8943,44018.0
2015-09-23 12:30:00,85.6,85.64,85.55,85.64,17698.0,68.8943,68.9265,68.8541,68.9265,17698.0
2015-09-23 12:35:00,85.65,85.65,85.52,85.55,13956.0,68.9346,68.9346,68.8299,68.8541,13956.0
2015-09-23 12:40:00,85.53,85.55,85.5,85.52,24566.0,68.838,68.8541,68.8138,68.8299,24566.0
2015-09-23 12:45:00,85.52,85.54,85.5,85.52,32985.0,68.8299,68.846,68.8138,68.8299,32985.0
2015-09-23 12:50:00,85.52,85.64,85.5,85.56,24554.0,68.8299,68.9265,68.8138,68.8621,24554.0
2015-09-23 12:55:00,85.55,85.59,85.53,85.53,13051.0,68.8541,68.8863,68.838,68.838,13051.0
2015-09-23 13:00:00,85.54,85.6,85.53,85.54,18077.0,68.846,68.8943,68.838,68.846,18077.0
2015-09-23 13:05:00,85.53,85.73,85.52,85.66,31869.0,68.838,68.999,68.8299,68.9426,31869.0
2015-09-23 13:10:00,85.65,85.68,85.56,85.68,25578.0,68.9346,68.9587,68.8621,68.9587,25578.0
2015-09-23 13:15:00,85.68,85.71,85.63,85.7,16868.0,68.9587,68.9829,68.9185,68.9748,16868.0
2015-09-23 13:20:00,85.71,85.73,85.62,85.63,15744.0,68.9829,68.999,68.9104,68.9185,15744.0
2015-09-23 13:25:00,85.64,85.64,85.55,85.57,26660.0,68.9265,68.9265,68.8541,68.8702,26660.0
2015-09-23 13:30:00,85.57,85.66,85.57,85.63,23306.0,68.8702,68.9426,68.8702,68.9185,23306.0
2015-09-23 13:35:00,85.64,85.68,85.61,85.65,31449.0,68.9265,68.9587,68.9024,68.9346,31449.0
2015-09-23 13:40:00,85.65,85.85,85.64,85.83,48155.0,68.9346,69.0955,68.9265,69.0794,48155.0
2015-09-23 13:45:00,85.84,85.85,85.78,85.8,25549.0,69.0875,69.0955,69.0392,69.0553,25549.0
2015-09-23 13:50:00,85.81,85.81,85.71,85.71,19806.0,69.0633,69.0633,68.9829,68.9829,19806.0
2015-09-23 13:55:00,85.71,85.8,85.71,85.78,19771.0,68.9829,69.0553,68.9829,69.0392,19771.0
2015-09-23 14:00:00,85.78,85.88,85.73,85.85,21726.0,69.0392,69.1197,68.999,69.0955,21726.0
2015-09-23 14:05:00,85.86,85.97,85.85,85.95,32722.0,69.1036,69.1921,69.0955,69.176,32722.0
2015-09-23 14:10:00,85.95,86.08,85.94,86.03,24477.0,69.176,69.2807,69.168,69.2404,24477.0
2015-09-23 14:15:00,86.04,86.06,86.01,86.03,23123.0,69.2485,69.2646,69.2243,69.2404,23123.0
2015-09-23 14:20:00,86.04,86.07,85.88,85.93,31740.0,69.2485,69.2726,69.1197,69.1599,31740.0
2015-09-23 14:25:00,85.94,85.97,85.9,85.91,19545.0,69.168,69.1921,69.1358,69.1438,19545.0
2015-09-23 14:30:00,85.91,86.01,85.88,86.0,36402.0,69.1438,69.2243,69.1197,69.2163,36402.0
2015-09-23 14:35:00,86.01,86.01,85.86,85.93,27089.0,69.2243,69.2243,69.1036,69.1599,27089.0
2015-09-23 14:40:00,85.9,85.9,85.8,85.85,23188.0,69.1358,69.1358,69.0553,69.0955,23188.0
2015-09-23 14:45:00,85.85,85.85,85.75,85.81,31541.0,69.0955,69.0955,69.0151,69.0633,31541.0
2015-09-23 14:50:00,85.81,85.81,85.7,85.75,25723.0,69.0633,69.0633,68.9748,69.0151,25723.0
2015-09-23 14:55:00,85.73,85.78,85.7,85.77,25255.0,68.999,69.0392,68.9748,69.0312,25255.0
2015-09-23 15:00:00,85.76,85.89,85.71,85.85,102999.0,69.0231,69.1277,68.9829,69.0955,102999.0
2015-09-23 15:05:00,85.85,85.89,85.78,85.85,54149.0,69.0955,69.1277,69.0392,69.0955,54149.0
2015-09-23 15:10:00,85.85,85.86,85.69,85.69,30137.0,69.0955,69.1036,68.9668,68.9668,30137.0
2015-09-23 15:15:00,85.68,85.79,85.66,85.76,50865.0,68.9587,69.0472,68.9426,69.0231,50865.0
2015-09-23 15:20:00,85.77,85.8,85.63,85.65,53530.0,69.0312,69.0553,68.9185,68.9346,53530.0
2015-09-23 15:25:00,85.65,85.72,85.6,85.7,42888.0,68.9346,68.9909,68.8943,68.9748,42888.0
2015-09-23 15:30:00,85.71,85.74,85.59,85.69,70000.0,68.9829,69.007,68.8863,68.9668,70000.0
2015-09-23 15:35:00,85.68,85.69,85.64,85.68,58895.0,68.9587,68.9668,68.9265,68.9587,58895.0
2015-09-23 15:40:00,85.68,85.71,85.65,85.67,70812.0,68.9587,68.9829,68.9346,68.9507,70812.0
2015-09-23 15:45:00,85.67,85.73,85.64,85.72,97168.0,68.9507,68.999,68.9265,68.9909,97168.0
2015-09-23 15:50:00,85.72,85.77,85.68,85.71,95410.0,68.9909,69.0312,68.9587,68.9829,95410.0
2015-09-23 15:55:00,85.71,85.79,85.66,85.66,175068.0,68.9829,69.0472,68.9426,68.9426,175068.0
2015-09-24 09:30:00,84.77,84.77,84.32,84.51,113185.0,68.2263,68.2263,67.8641,68.0171,113185.0
2015-09-24 09:35:00,84.56,84.63,84.4,84.4,101716.0,68.0573,68.1136,67.9285,67.9285,101716.0
2015-09-24 09:40:00,84.36,84.59,84.25,84.52,56814.0,67.8963,68.0814,67.8078,68.0251,56814.0
2015-09-24 09:45:00,84.51,84.51,83.93,84.04,135502.0,68.0171,68.0171,67.5502,67.6388,135502.0
2015-09-24 09:50:00,84.04,84.06,83.87,84.01,85617.0,67.6388,67.6549,67.502,67.6146,85617.0
2015-09-24 09:55:00,84.02,84.18,84.02,84.14,88577.0,67.6227,67.7515,67.6227,67.7193,88577.0
2015-09-24 10:00:00,84.15,84.38,84.14,84.31,62567.0,67.7273,67.9124,67.7193,67.8561,62567.0
2015-09-24 10:05:00,84.31,84.5,84.22,84.41,64663.0,67.8561,68.009,67.7837,67.9366,64663.0
2015-09-24 10:10:00,84.45,84.48,84.33,84.34,41639.0,67.9688,67.9929,67.8722,67.8802,41639.0
2015-09-24 10:15:00,84.34,84.4,84.18,84.4,100588.0,67.8802,67.9285,67.7515,67.9285,100588.0
2015-09-24 10:20:00,84.39,84.41,84.19,84.3,78787.0,67.9205,67.9366,67.7595,67.848,78787.0
2015-09-24 10:25:00,84.29,84.31,84.13,84.2,59689.0,67.84,67.8561,67.7112,67.7676,59689.0
2015-09-24 10:30:00,84.21,84.32,84.18,84.28,80764.0,67.7756,67.8641,67.7515,67.8319,80764.0
2015-09-24 10:35:00,84.27,84.3,84.14,84.28,71982.0,67.8239,67.848,67.7193,67.8319,71982.0
2015-09-24 10:40:00,84.25,84.29,84.16,84.23,54567.0,67.8078,67.84,67.7354,67.7917,54567.0
2015-09-24 10:45:00,84.23,84.31,84.14,84.29,57788.0,67.7917,67.8561,67.7193,67.84,57788.0
2015-09-24 10:50:00,84.29,84.31,84.17,84.23,42175.0,67.84,67.8561,67.7434,67.7917,42175.0
2015-09-24 10:55:00,84.23,84.3,84.16,84.27,53780.0,67.7917,67.848,67.7354,67.8239,53780.0
2015-09-24 11:00:00,84.28,84.33,84.19,84.22,41174.0,67.8319,67.8722,67.7595,67.7837,41174.0
2015-09-24 11:05:00,84.23,84.36,84.19,84.34,57071.0,67.7917,67.8963,67.7595,67.8802,57071.0
2015-09-24 11:10:00,84.34,84.34,84.13,84.2,29474.0,67.8802,67.8802,67.7112,67.7676,29474.0
2015-09-24 11:15:00,84.2,84.24,84.11,84.12,88352.0,67.7676,67.7997,67.6951,67.7032,88352.0
2015-09-24 11:20:00,84.11,84.22,84.07,84.21,53535.0,67.6951,67.7837,67.6629,67.7756,53535.0
2015-09-24 11:25:00,84.23,84.27,84.13,84.17,76629.0,67.7917,67.8239,67.7112,67.7434,76629.0
2015-09-24 11:30:00,84.18,84.38,84.17,84.21,55850.0,67.7515,67.9124,67.7434,67.7756,55850.0
2015-09-24 11:35:00,84.24,84.28,84.16,84.28,66772.0,67.7997,67.8319,67.7354,67.8319,66772.0
2015-09-24 11:40:00,84.27,84.31,84.17,84.21,58113.0,67.8239,67.8561,67.7434,67.7756,58113.0
2015-09-24 11:45:00,84.21,84.23,84.14,84.16,74093.0,67.7756,67.7917,67.7193,67.7354,74093.0
2015-09-24 11:50:00,84.17,84.2,84.06,84.07,42783.0,67.7434,67.7676,67.6549,67.6629,42783.0
2015-09-24 11:55:00,84.07,84.29,84.07,84.24,52299.0,67.6629,67.84,67.6629,67.7997,52299.0
2015-09-24 12:00:00,84.24,84.28,84.2,84.26,57118.0,67.7997,67.8319,67.7676,67.8158,57118.0
2015-09-24 12:05:00,84.27,84.3,84.12,84.14,46931.0,67.8239,67.848,67.7032,67.7193,46931.0
2015-09-24 12:10:00,84.15,84.18,84.11,84.14,31825.0,67.7273,67.7515,67.6951,67.7193,31825.0
2015-09-24 12:15:00,84.13,84.21,84.12,84.19,30017.0,67.7112,67.7756,67.7032,67.7595,30017.0
2015-09-24 12:20:00,84.18,84.43,84.17,84.24,66238.0,67.7515,67.9527,67.7434,67.7997,66238.0
2015-09-24 12:25:00,84.24,84.24,84.17,84.18,33550.0,67.7997,67.7997,67.7434,67.7515,33550.0
2015-09-24 12:30:00,84.18,84.28,84.06,84.2,143198.0,67.7515,67.8319,67.6549,67.7676,143198.0
2015-09-24 12:35:00,84.19,84.2,84.09,84.1,48006.0,67.7595,67.7676,67.679,67.6871,48006.0
2015-09-24 12:40:00,84.11,84.18,84.11,84.12,88555.0,67.6951,67.7515,67.6951,67.7032,88555.0
2015-09-24 12:45:00,84.12,84.16,84.0,84.01,82512.0,67.7032,67.7354,67.6066,67.6146,82512.0
2015-09-24 12:50:00,84.0,84.06,83.95,83.95,59391.0,67.6066,67.6549,67.5663,67.5663,59391.0
2015-09-24 12:55:00,83.95,84.07,83.93,83.96,55777.0,67.5663,67.6629,67.5502,67.5744,55777.0
2015-09-24 13:00:00,83.95,84.06,83.95,84.02,97157.0,67.5663,67.6549,67.5663,67.6227,97157.0
2015-09-24 13:05:00,84.01,84.09,83.99,84.04,43969.0,67.6146,67.679,67.5985,67.6388,43969.0
2015-09-24 13:10:00,84.04,84.19,84.0,84.15,42641.0,67.6388,67.7595,67.6066,67.7273,42641.0
2015-09-24 13:15:00,84.16,84.17,84.03,84.06,22090.0,67.7354,67.7434,67.6307,67.6549,22090.0
2015-09-24 13:20:00,84.06,84.11,84.01,84.03,20972.0,67.6549,67.6951,67.6146,67.6307,20972.0
2015-09-24 13:25:00,84.01,84.03,83.92,84.0,50151.0,67.6146,67.6307,67.5422,67.6066,50151.0
2015-09-24 13:30:00,84.01,84.08,83.93,84.07,40169.0,67.6146,67.671,67.5502,67.6629,40169.0
2015-09-24 13:35:00,84.07,84.09,84.01,84.03,25470.0,67.6629,67.679,67.6146,67.6307,25470.0
2015-09-24 13:40:00,84.02,84.14,83.98,84.13,50197.0,67.6227,67.7193,67.5905,67.7112,50197.0
2015-09-24 13:45:00,84.17,84.21,84.13,84.2,98177.0,67.7434,67.7756,67.7112,67.7676,98177.0
2015-09-24 13:50:00,84.19,84.41,84.19,84.34,79791.0,67.7595,67.9366,67.7595,67.8802,79791.0
2015-09-24 13:55:00,84.34,84.36,84.24,84.28,42239.0,67.8802,67.8963,67.7997,67.8319,42239.0
2015-09-24 14:00:00,84.28,84.3,84.22,84.25,48918.0,67.8319,67.848,67.7837,67.8078,48918.0
2015-09-24 14:05:00,84.26,84.37,84.26,84.32,39605.0,67.8158,67.9044,67.8158,67.8641,39605.0
2015-09-24 14:10:00,84.33,84.43,84.31,84.33,21011.0,67.8722,67.9527,67.8561,67.8722,21011.0
2015-09-24 14:15:00,84.33,84.52,84.32,84.49,64325.0,67.8722,68.0251,67.8641,68.001,64325.0
2015-09-24 14:20:00,84.48,84.73,84.47,84.63,48140.0,67.9929,68.1941,67.9849,68.1136,48140.0
2015-09-24 14:25:00,84.62,84.76,84.62,84.75,37981.0,68.1056,68.2183,68.1056,68.2102,37981.0
2015-09-24 14:30:00,84.74,84.77,84.64,84.77,39384.0,68.2022,68.2263,68.1217,68.2263,39384.0
2015-09-24 14:35:00,84.75,84.88,84.73,84.87,26161.0,68.2102,68.3148,68.1941,68.3068,26161.0
2015-09-24 14:40:00,84.88,84.94,84.73,84.86,35101.0,68.3148,68.3631,68.1941,68.2987,35101.0
2015-09-24 14:45:00,84.86,85.08,84.82,85.07,46132.0,68.2987,68.4758,68.2666,68.4678,46132.0
2015-09-24 14:50:00,85.08,85.16,84.95,85.01,40101.0,68.4758,68.5402,68.3712,68.4195,40101.0
2015-09-24 14:55:00,85.02,85.22,84.97,84.99,37939.0,68.4275,68.5885,68.3873,68.4034,37939.0
2015-09-24 15:00:00,84.99,85.17,84.95,84.96,42464.0,68.4034,68.5482,68.3712,68.3792,42464.0
2015-09-24 15:05:00,84.97,85.03,84.75,84.79,55782.0,68.3873,68.4356,68.2102,68.2424,55782.0
2015-09-24 15:10:00,84.8,84.88,84.7,84.83,51372.0,68.2505,68.3148,68.17,68.2746,51372.0
2015-09-24 15:15:00,84.81,84.95,84.77,84.92,52084.0,68.2585,68.3712,68.2263,68.347,52084.0
2015-09-24 15:20:00,84.93,85.09,84.92,84.92,64691.0,68.3551,68.4839,68.347,68.347,64691.0
2015-09-24 15:25:00,84.92,85.16,84.89,85.09,49305.0,68.347,68.5402,68.3229,68.4839,49305.0
2015-09-24 15:30:00,85.09,85.12,84.96,84.97,51378.0,68.4839,68.508,68.3792,68.3873,51378.0
2015-09-24 15:35:00,84.96,84.96,84.83,84.88,54750.0,68.3792,68.3792,68.2746,68.3148,54750.0
2015-09-24 15:40:00,84.88,85.0,84.83,84.92,68876.0,68.3148,68.4114,68.2746,68.347,68876.0
2015-09-24 15:45:00,84.91,84.97,84.83,84.85,124424.0,68.339,68.3873,68.2746,68.2907,124424.0
2015-09-24 15:50:00,84.84,84.84,84.67,84.75,95574.0,68.2827,68.2827,68.1458,68.2102,95574.0
2015-09-24 15:55:00,84.76,84.96,84.75,84.85,153916.0,68.2183,68.3792,68.2102,68.2907,153916.0
2015-09-25 09:30:00,86.25,86.3,85.58,86.15,155149.0,69.4175,69.4577,68.8782,69.337,155149.0
2015-09-25 09:35:00,86.13,86.29,85.88,86.02,65147.0,69.3209,69.4497,69.1197,69.2324,65147.0
2015-09-25 09:40:00,85.98,86.24,85.85,86.11,50120.0,69.2002,69.4094,69.0955,69.3048,50120.0
2015-09-25 09:45:00,86.04,86.44,86.02,86.38,61661.0,69.2485,69.5704,69.2324,69.5221,61661.0
2015-09-25 09:50:00,86.38,86.65,86.31,86.54,82186.0,69.5221,69.7394,69.4658,69.6509,82186.0
2015-09-25 09:55:00,86.54,86.65,86.3,86.42,49570.0,69.6509,69.7394,69.4577,69.5543,49570.0
2015-09-25 10:00:00,86.43,86.64,86.38,86.39,40975.0,69.5623,69.7314,69.5221,69.5302,40975.0
2015-09-25 10:05:00,86.39,86.48,86.3,86.39,68986.0,69.5302,69.6026,69.4577,69.5302,68986.0
2015-09-25 10:10:00,86.38,86.43,86.2,86.3,70152.0,69.5221,69.5623,69.3772,69.4577,70152.0
2015-09-25 10:15:00,86.3,86.3,86.19,86.25,55194.0,69.4577,69.4577,69.3692,69.4175,55194.0
2015-09-25 10:20:00,86.27,86.35,86.14,86.14,41431.0,69.4336,69.498,69.3289,69.3289,41431.0
2015-09-25 10:25:00,86.14,86.32,86.08,86.19,58814.0,69.3289,69.4738,69.2807,69.3692,58814.0
2015-09-25 10:30:00,86.21,86.27,86.12,86.26,43029.0,69.3853,69.4336,69.3128,69.4255,43029.0
2015-09-25 10:35:00,86.26,86.49,86.2,86.47,39103.0,69.4255,69.6106,69.3772,69.5945,39103.0
2015-09-25 10:40:00,86.48,86.48,86.15,86.28,36824.0,69.6026,69.6026,69.337,69.4416,36824.0
2015-09-25 10:45:00,86.28,86.53,86.25,86.53,40682.0,69.4416,69.6428,69.4175,69.6428,40682.0
2015-09-25 10:50:00,86.53,86.69,86.51,86.62,42663.0,69.6428,69.7716,69.6267,69.7153,42663.0
2015-09-25 10:55:00,86.63,86.66,86.53,86.57,42127.0,69.7233,69.7475,69.6428,69.675,42127.0
2015-09-25 11:00:00,86.57,86.66,86.53,86.62,52300.0,69.675,69.7475,69.6428,69.7153,52300.0
2015-09-25 11:05:00,86.61,86.78,86.58,86.73,57882.0,69.7072,69.844,69.6831,69.8038,57882.0
2015-09-25 11:10:00,86.74,86.75,86.6,86.73,37234.0,69.8118,69.8199,69.6992,69.8038,37234.0
2015-09-25 11:15:00,86.73,86.78,86.61,86.61,41059.0,69.8038,69.844,69.7072,69.7072,41059.0
2015-09-25 11:20:00,86.6,86.69,86.52,86.67,35609.0,69.6992,69.7716,69.6348,69.7555,35609.0
2015-09-25 11:25:00,86.65,86.65,86.49,86.5,46185.0,69.7394,69.7394,69.6106,69.6187,46185.0
2015-09-25 11:30:00,86.5,86.78,86.5,86.58,66838.0,69.6187,69.844,69.6187,69.6831,66838.0
2015-09-25 11:35:00,86.59,86.63,86.4,86.42,136112.0,69.6911,69.7233,69.5382,69.5543,136112.0
2015-09-25 11:40:00,86.42,86.5,86.37,86.45,28488.0,69.5543,69.6187,69.5141,69.5784,28488.0
2015-09-25 11:45:00,86.46,86.61,86.44,86.46,29440.0,69.5865,69.7072,69.5704,69.5865,29440.0
2015-09-25 11:50:00,86.47,86.53,86.45,86.53,49346.0,69.5945,69.6428,69.5784,69.6428,49346.0
2015-09-25 11:55:00,86.52,86.63,86.47,86.58,36076.0,69.6348,69.7233,69.5945,69.6831,36076.0
2015-09-25 12:00:00,86.57,86.69,86.49,86.62,123858.0,69.675,69.7716,69.6106,69.7153,123858.0
2015-09-25 12:05:00,86.62,86.72,86.61,86.67,39607.0,69.7153,69.7958,69.7072,69.7555,39607.0
2015-09-25 12:10:00,86.67,86.73,86.62,86.71,33100.0,69.7555,69.8038,69.7153,69.7877,33100.0
2015-09-25 12:15:00,86.7,86.7,86.48,86.49,28260.0,69.7797,69.7797,69.6026,69.6106,28260.0
2015-09-25 12:20:00,86.5,86.54,86.39,86.54,63658.0,69.6187,69.6509,69.5302,69.6509,63658.0
2015-09-25 12:25:00,86.54,86.72,86.52,86.71,60495.0,69.6509,69.7958,69.6348,69.7877,60495.0
2015-09-25 12:30:00,86.71,86.72,86.57,86.62,26378.0,69.7877,69.7958,69.675,69.7153,26378.0
2015-09-25 12:35:00,86.61,86.72,86.6,86.7,31052.0,69.7072,69.7958,69.6992,69.7797,31052.0
2015-09-25 12:40:00,86.7,86.81,86.69,86.81,40426.0,69.7797,69.8682,69.7716,69.8682,40426.0
2015-09-25 12:45:00,86.82,86.9,86.8,86.81,39083.0,69.8762,69.9406,69.8601,69.8682,39083.0
2015-09-25 12:50:00,86.81,86.94,86.76,86.93,25554.0,69.8682,69.9728,69.8279,69.9648,25554.0
2015-09-25 12:55:00,86.94,86.99,86.93,86.96,33689.0,69.9728,70.0131,69.9648,69.9889,33689.0
2015-09-25 13:00:00,86.96,87.12,86.96,87.1,66474.0,69.9889,70.1177,69.9889,70.1016,66474.0
2015-09-25 13:05:00,87.11,87.19,87.05,87.17,66491.0,70.1096,70.174,70.0613,70.1579,66491.0
2015-09-25 13:10:00,87.16,87.32,87.11,87.31,42117.0,70.1499,70.2787,70.1096,70.2706,42117.0
2015-09-25 13:15:00,87.31,87.32,87.22,87.23,35979.0,70.2706,70.2787,70.1982,70.2062,35979.0
2015-09-25 13:20:00,87.24,87.26,87.13,87.13,34462.0,70.2143,70.2304,70.1257,70.1257,34462.0
2015-09-25 13:25:00,87.14,87.19,87.01,87.06,57437.0,70.1338,70.174,70.0292,70.0694,57437.0
2015-09-25 13:30:00,87.06,87.08,86.98,87.0,37716.0,70.0694,70.0855,70.005,70.0211,37716.0
2015-09-25 13:35:00,86.99,87.06,86.94,87.0,51021.0,70.0131,70.0694,69.9728,70.0211,51021.0
2015-09-25 13:40:00,87.01,87.06,86.98,87.04,32237.0,70.0292,70.0694,70.005,70.0533,32237.0
2015-09-25 13:45:00,87.04,87.15,87.02,87.15,35265.0,70.0533,70.1418,70.0372,70.1418,35265.0
2015-09-25 13:50:00,87.15,87.18,87.11,87.15,30425.0,70.1418,70.166,70.1096,70.1418,30425.0
2015-09-25 13:55:00,87.16,87.24,87.16,87.16,29780.0,70.1499,70.2143,70.1499,70.1499,29780.0
2015-09-25 14:00:00,87.15,87.26,87.15,87.16,40433.0,70.1418,70.2304,70.1418,70.1499,40433.0
2015-09-25 14:05:00,87.15,87.25,87.15,87.18,38268.0,70.1418,70.2223,70.1418,70.166,38268.0
2015-09-25 14:10:00,87.17,87.19,87.04,87.06,41159.0,70.1579,70.174,70.0533,70.0694,41159.0
2015-09-25 14:15:00,87.06,87.12,86.83,86.83,51574.0,70.0694,70.1177,69.8843,69.8843,51574.0
2015-09-25 14:20:00,86.81,86.87,86.72,86.79,54318.0,69.8682,69.9165,69.7958,69.8521,54318.0
2015-09-25 14:25:00,86.77,86.82,86.67,86.77,62091.0,69.836,69.8762,69.7555,69.836,62091.0
2015-09-25 14:30:00,86.76,86.8,86.55,86.69,58494.0,69.8279,69.8601,69.6589,69.7716,58494.0
2015-09-25 14:35:00,86.68,86.79,86.64,86.66,42099.0,69.7636,69.8521,69.7314,69.7475,42099.0
2015-09-25 14:40:00,86.65,86.68,86.44,86.47,67414.0,69.7394,69.7636,69.5704,69.5945,67414.0
2015-09-25 14:45:00,86.47,86.55,86.45,86.47,44878.0,69.5945,69.6589,69.5784,69.5945,44878.0
2015-09-25 14:50:00,86.49,86.54,86.39,86.5,77310.0,69.6106,69.6509,69.5302,69.6187,77310.0
2015-09-25 14:55:00,86.51,86.61,86.4,86.59,55515.0,69.6267,69.7072,69.5382,69.6911,55515.0
2015-09-25 15:00:00,86.59,86.61,86.45,86.45,84077.0,69.6911,69.7072,69.5784,69.5784,84077.0
2015-09-25 15:05:00,86.44,86.48,86.33,86.34,96281.0,69.5704,69.6026,69.4819,69.4899,96281.0
2015-09-25 15:10:00,86.34,86.36,86.1,86.11,110911.0,69.4899,69.506,69.2968,69.3048,110911.0
2015-09-25 15:15:00,86.12,86.33,86.12,86.25,96581.0,69.3128,69.4819,69.3128,69.4175,96581.0
2015-09-25 15:20:00,86.24,86.43,86.22,86.39,89039.0,69.4094,69.5623,69.3933,69.5302,89039.0
2015-09-25 15:25:00,86.39,86.64,86.35,86.59,97682.0,69.5302,69.7314,69.498,69.6911,97682.0
2015-09-25 15:30:00,86.58,86.73,86.52,86.62,81570.0,69.6831,69.8038,69.6348,69.7153,81570.0
2015-09-25 15:35:00,86.63,86.68,86.46,86.55,86295.0,69.7233,69.7636,69.5865,69.6589,86295.0
2015-09-25 15:40:00,86.55,86.76,86.49,86.76,84887.0,69.6589,69.8279,69.6106,69.8279,84887.0
2015-09-25 15:45:00,86.76,86.92,86.63,86.77,128229.0,69.8279,69.9567,69.7233,69.836,128229.0
2015-09-25 15:50:00,86.77,86.77,86.56,86.63,104749.0,69.836,69.836,69.667,69.7233,104749.0
2015-09-25 15:55:00,86.63,86.73,86.55,86.61,214252.0,69.7233,69.8038,69.6589,69.7072,214252.0
2015-09-28 09:30:00,85.68,86.2,85.68,86.09,73673.0,68.9587,69.3772,68.9587,69.2887,73673.0
2015-09-28 09:35:00,86.13,86.38,85.96,86.21,40442.0,69.3209,69.5221,69.1841,69.3853,40442.0
2015-09-28 09:40:00,86.22,86.27,85.99,86.21,51078.0,69.3933,69.4336,69.2082,69.3853,51078.0
2015-09-28 09:45:00,86.16,86.24,85.94,86.05,29971.0,69.345,69.4094,69.168,69.2565,29971.0
2015-09-28 09:50:00,86.03,86.09,85.91,85.91,38716.0,69.2404,69.2887,69.1438,69.1438,38716.0
2015-09-28 09:55:00,85.9,86.16,85.88,86.1,37219.0,69.1358,69.345,69.1197,69.2968,37219.0
2015-09-28 10:00:00,86.07,86.22,85.96,86.15,49453.0,69.2726,69.3933,69.1841,69.337,49453.0
2015-09-28 10:05:00,86.14,86.17,85.97,86.01,44962.0,69.3289,69.3531,69.1921,69.2243,44962.0
2015-09-28 10:10:00,86.01,86.02,85.89,85.91,47170.0,69.2243,69.2324,69.1277,69.1438,47170.0
2015-09-28 10:15:00,85.9,86.01,85.88,85.94,26592.0,69.1358,69.2243,69.1197,69.168,26592.0
2015-09-28 10:20:00,85.92,86.11,85.89,86.1,52442.0,69.1519,69.3048,69.1277,69.2968,52442.0
2015-09-28 10:25:00,86.08,86.33,86.06,86.29,49599.0,69.2807,69.4819,69.2646,69.4497,49599.0
2015-09-28 10:30:00,86.27,86.34,86.19,86.34,33675.0,69.4336,69.4899,69.3692,69.4899,33675.0
2015-09-28 10:35:00,86.32,86.47,86.26,86.39,61595.0,69.4738,69.5945,69.4255,69.5302,61595.0
2015-09-28 10:40:00,86.38,86.46,86.33,86.41,72091.0,69.5221,69.5865,69.4819,69.5463,72091.0
2015-09-28 10:45:00,86.41,86.45,86.24,86.31,56807.0,69.5463,69.5784,69.4094,69.4658,56807.0
2015-09-28 10:50:00,86.31,86.34,86.15,86.33,41465.0,69.4658,69.4899,69.337,69.4819,41465.0
2015-09-28 10:55:00,86.32,86.48,86.3,86.44,34916.0,69.4738,69.6026,69.4577,69.5704,34916.0
2015-09-28 11:00:00,86.46,86.51,86.37,86.48,34090.0,69.5865,69.6267,69.5141,69.6026,34090.0
2015-09-28 11:05:00,86.48,86.66,86.46,86.5,35554.0,69.6026,69.7475,69.5865,69.6187,35554.0
2015-09-28 11:10:00,86.51,86.53,86.39,86.47,35273.0,69.6267,69.6428,69.5302,69.5945,35273.0
2015-09-28 11:15:00,86.47,86.52,86.43,86.46,37565.0,69.5945,69.6348,69.5623,69.5865,37565.0
2015-09-28 11:20:00,86.48,86.57,86.45,86.53,35300.0,69.6026,69.675,69.5784,69.6428,35300.0
2015-09-28 11:25:00,86.52,86.54,86.24,86.31,44554.0,69.6348,69.6509,69.4094,69.4658,44554.0
2015-09-28 11:30:00,86.3,86.32,86.07,86.12,56099.0,69.4577,69.4738,69.2726,69.3128,56099.0
2015-09-28 11:35:00,86.12,86.3,86.11,86.23,37525.0,69.3128,69.4577,69.3048,69.4014,37525.0
2015-09-28 11:40:00,86.23,86.26,86.17,86.18,40265.0,69.4014,69.4255,69.3531,69.3611,40265.0
2015-09-28 11:45:00,86.18,86.24,86.06,86.15,42481.0,69.3611,69.4094,69.2646,69.337,42481.0
2015-09-28 11:50:00,86.14,86.27,86.1,86.26,42967.0,69.3289,69.4336,69.2968,69.4255,42967.0
2015-09-28 11:55:00,86.26,86.3,86.2,86.25,33298.0,69.4255,69.4577,69.3772,69.4175,33298.0
2015-09-28 12:00:00,86.24,86.31,86.17,86.18,49408.0,69.4094,69.4658,69.3531,69.3611,49408.0
2015-09-28 12:05:00,86.19,86.22,86.11,86.11,26180.0,69.3692,69.3933,69.3048,69.3048,26180.0
2015-09-28 12:10:00,86.13,86.15,86.01,86.09,44978.0,69.3209,69.337,69.2243,69.2887,44978.0
2015-09-28 12:15:00,86.09,86.14,86.05,86.06,34503.0,69.2887,69.3289,69.2565,69.2646,34503.0
2015-09-28 12:20:00,86.07,86.19,86.02,86.17,36121.0,69.2726,69.3692,69.2324,69.3531,36121.0
2015-09-28 12:25:00,86.17,86.33,86.16,86.26,53041.0,69.3531,69.4819,69.345,69.4255,53041.0
2015-09-28 12:30:00,86.26,86.29,86.14,86.17,48413.0,69.4255,69.4497,69.3289,69.3531,48413.0
2015-09-28 12:35:00,86.16,86.2,86.07,86.15,41614.0,69.345,69.3772,69.2726,69.337,41614.0
2015-09-28 12:40:00,86.14,86.26,86.14,86.24,68317.0,69.3289,69.4255,69.3289,69.4094,68317.0
2015-09-28 12:45:00,86.24,86.29,86.2,86.28,51137.0,69.4094,69.4497,69.3772,69.4416,51137.0
2015-09-28 12:50:00,86.28,86.41,86.25,86.37,81126.0,69.4416,69.5463,69.4175,69.5141,81126.0
2015-09-28 12:55:00,86.35,86.35,86.25,86.26,92237.0,69.498,69.498,69.4175,69.4255,92237.0
2015-09-28 13:00:00,86.26,86.32,86.19,86.26,75352.0,69.4255,69.4738,69.3692,69.4255,75352.0
2015-09-28 13:05:00,86.26,86.3,86.19,86.22,71949.0,69.4255,69.4577,69.3692,69.3933,71949.0
2015-09-28 13:10:00,86.24,86.24,86.03,86.04,104887.0,69.4094,69.4094,69.2404,69.2485,104887.0
2015-09-28 13:15:00,86.05,86.05,85.91,85.94,43850.0,69.2565,69.2565,69.1438,69.168,43850.0
2015-09-28 13:20:00,85.91,85.92,85.81,85.88,46553.0,69.1438,69.1519,69.0633,69.1197,46553.0
2015-09-28 13:25:00,85.89,85.91,85.77,85.8,45175.0,69.1277,69.1438,69.0312,69.0553,45175.0
2015-09-28 13:30:00,85.8,85.97,85.78,85.92,37142.0,69.0553,69.1921,69.0392,69.1519,37142.0
2015-09-28 13:35:00,85.93,85.98,85.87,85.92,37487.0,69.1599,69.2002,69.1116,69.1519,37487.0
2015-09-28 13:40:00,85.92,85.95,85.82,85.91,49637.0,69.1519,69.176,69.0714,69.1438,49637.0
2015-09-28 13:45:00,85.92,85.94,85.77,85.81,27928.0,69.1519,69.168,69.0312,69.0633,27928.0
2015-09-28 13:50:00,85.82,85.91,85.73,85.73,35403.0,69.0714,69.1438,68.999,68.999,35403.0
2015-09-28 13:55:00,85.73,85.87,85.72,85.82,39911.0,68.999,69.1116,68.9909,69.0714,39911.0
2015-09-28 14:00:00,85.85,85.91,85.75,85.86,38001.0,69.0955,69.1438,69.0151,69.1036,38001.0
2015-09-28 14:05:00,85.86,85.87,85.67,85.84,37483.0,69.1036,69.1116,68.9507,69.0875,37483.0
2015-09-28 14:10:00,85.82,85.83,85.65,85.71,24401.0,69.0714,69.0794,68.9346,68.9829,24401.0
2015-09-28 14:15:00,85.71,85.71,85.58,85.63,38453.0,68.9829,68.9829,68.8782,68.9185,38453.0
2015-09-28 14:20:00,85.63,85.77,85.58,85.77,41115.0,68.9185,69.0312,68.8782,69.0312,41115.0
2015-09-28 14:25:00,85.78,85.84,85.71,85.84,45998.0,69.0392,69.0875,68.9829,69.0875,45998.0
2015-09-28 14:30:00,85.83,85.84,85.7,85.73,42750.0,69.0794,69.0875,68.9748,68.999,42750.0
2015-09-28 14:35:00,85.72,85.85,85.71,85.81,33306.0,68.9909,69.0955,68.9829,69.0633,33306.0
2015-09-28 14:40:00,85.81,85.81,85.67,85.73,32412.0,69.0633,69.0633,68.9507,68.999,32412.0
2015-09-28 14:45:00,85.74,85.86,85.73,85.8,96884.0,69.007,69.1036,68.999,69.0553,96884.0
2015-09-28 14:50:00,85.81,85.82,85.64,85.68,71956.0,69.0633,69.0714,68.9265,68.9587,71956.0
2015-09-28 14:55:00,85.68,85.77,85.61,85.76,55709.0,68.9587,69.0312,68.9024,69.0231,55709.0
2015-09-28 15:00:00,85.77,85.77,85.54,85.67,43174.0,69.0312,69.0312,68.846,68.9507,43174.0
2015-09-28 15:05:00,85.67,85.67,85.46,85.46,54338.0,68.9507,68.9507,68.7817,68.7817,54338.0
2015-09-28 15:10:00,85.47,85.48,85.33,85.45,77837.0,68.7897,68.7977,68.677,68.7736,77837.0
2015-09-28 15:15:00,85.45,85.65,85.39,85.64,70950.0,68.7736,68.9346,68.7253,68.9265,70950.0
2015-09-28 15:20:00,85.65,85.68,85.36,85.38,109265.0,68.9346,68.9587,68.7012,68.7173,109265.0
2015-09-28 15:25:00,85.37,85.47,85.29,85.36,74275.0,68.7092,68.7897,68.6448,68.7012,74275.0
2015-09-28 15:30:00,85.36,85.43,85.32,85.35,79268.0,68.7012,68.7575,68.669,68.6931,79268.0
2015-09-28 15:35:00,85.35,85.5,85.28,85.34,128894.0,68.6931,68.8138,68.6368,68.6851,128894.0
2015-09-28 15:40:00,85.33,85.46,85.25,85.28,90895.0,68.677,68.7817,68.6126,68.6368,90895.0
2015-09-28 15:45:00,85.28,85.36,85.16,85.3,149745.0,68.6368,68.7012,68.5402,68.6529,149745.0
2015-09-28 15:50:00,85.29,85.42,85.25,85.28,74901.0,68.6448,68.7495,68.6126,68.6368,74901.0
2015-09-28 15:55:00,85.29,85.31,84.85,84.97,510678.0,68.6448,68.6609,68.2907,68.3873,510678.0
2015-09-29 09:30:00,85.24,85.36,85.03,85.18,58126.0,68.6046,68.7012,68.4356,68.5563,58126.0
2015-09-29 09:35:00,85.18,85.57,85.15,85.45,46022.0,68.5563,68.8702,68.5322,68.7736,46022.0
2015-09-29 09:40:00,85.43,85.57,85.18,85.26,67616.0,68.7575,68.8702,68.5563,68.6207,67616.0
2015-09-29 09:45:00,85.19,85.23,85.0,85.03,49314.0,68.5643,68.5965,68.4114,68.4356,49314.0
2015-09-29 09:50:00,85.03,85.27,85.0,85.12,48729.0,68.4356,68.6287,68.4114,68.508,48729.0
2015-09-29 09:55:00,85.09,85.29,85.09,85.18,40717.0,68.4839,68.6448,68.4839,68.5563,40717.0
2015-09-29 10:00:00,85.2,85.38,85.06,85.12,51328.0,68.5724,68.7173,68.4597,68.508,51328.0
2015-09-29 10:05:00,85.12,85.35,85.04,85.06,53273.0,68.508,68.6931,68.4436,68.4597,53273.0
2015-09-29 10:10:00,85.06,85.26,85.04,85.23,38412.0,68.4597,68.6207,68.4436,68.5965,38412.0
2015-09-29 10:15:00,85.22,85.31,85.22,85.24,25450.0,68.5885,68.6609,68.5885,68.6046,25450.0
2015-09-29 10:20:00,85.27,85.49,85.27,85.43,64108.0,68.6287,68.8058,68.6287,68.7575,64108.0
2015-09-29 10:25:00,85.44,85.67,85.44,85.57,37581.0,68.7656,68.9507,68.7656,68.8702,37581.0
2015-09-29 10:30:00,85.58,85.71,85.57,85.61,45425.0,68.8782,68.9829,68.8702,68.9024,45425.0
2015-09-29 10:35:00,85.61,85.63,85.49,85.58,26918.0,68.9024,68.9185,68.8058,68.8782,26918.0
2015-09-29 10:40:00,85.58,85.59,85.26,85.28,38329.0,68.8782,68.8863,68.6207,68.6368,38329.0
2015-09-29 10:45:00,85.28,85.34,85.07,85.1,33871.0,68.6368,68.6851,68.4678,68.4919,33871.0
2015-09-29 10:50:00,85.1,85.16,85.04,85.15,26485.0,68.4919,68.5402,68.4436,68.5322,26485.0
2015-09-29 10:55:00,85.14,85.33,85.13,85.31,38415.0,68.5241,68.677,68.5161,68.6609,38415.0
2015-09-29 11:00:00,85.3,85.35,85.23,85.29,38903.0,68.6529,68.6931,68.5965,68.6448,38903.0
2015-09-29 11:05:00,85.29,85.29,85.16,85.17,49058.0,68.6448,68.6448,68.5402,68.5482,49058.0
2015-09-29 11:10:00,85.18,85.23,85.01,85.05,33050.0,68.5563,68.5965,68.4195,68.4517,33050.0
2015-09-29 11:15:00,85.05,85.07,84.98,85.01,53642.0,68.4517,68.4678,68.3953,68.4195,53642.0
2015-09-29 11:20:00,85.03,85.07,84.94,85.06,24326.0,68.4356,68.4678,68.3631,68.4597,24326.0
2015-09-29 11:25:00,85.04,85.23,85.03,85.13,34488.0,68.4436,68.5965,68.4356,68.5161,34488.0
2015-09-29 11:30:00,85.15,85.2,84.97,84.99,27587.0,68.5322,68.5724,68.3873,68.4034,27587.0
2015-09-29 11:35:00,85.01,85.22,84.95,85.18,25391.0,68.4195,68.5885,68.3712,68.5563,25391.0
2015-09-29 11:40:00,85.18,85.25,85.05,85.08,20508.0,68.5563,68.6126,68.4517,68.4758,20508.0
2015-09-29 11:45:00,85.06,85.18,85.01,85.08,31087.0,68.4597,68.5563,68.4195,68.4758,31087.0
2015-09-29 11:50:00,85.1,85.19,85.08,85.14,250980.0,68.4919,68.5643,68.4758,68.5241,250980.0
2015-09-29 11:55:00,85.16,85.24,85.11,85.12,59308.0,68.5402,68.6046,68.5,68.508,59308.0
2015-09-29 12:00:00,85.11,85.17,85.05,85.12,32128.0,68.5,68.5482,68.4517,68.508,32128.0
2015-09-29 12:05:00,85.13,85.2,85.11,85.16,23117.0,68.5161,68.5724,68.5,68.5402,23117.0
2015-09-29 12:10:00,85.17,85.17,85.01,85.04,24631.0,68.5482,68.5482,68.4195,68.4436,24631.0
2015-09-29 12:15:00,85.04,85.16,85.03,85.04,32857.0,68.4436,68.5402,68.4356,68.4436,32857.0
2015-09-29 12:20:00,85.02,85.15,85.02,85.08,33694.0,68.4275,68.5322,68.4275,68.4758,33694.0
2015-09-29 12:25:00,85.1,85.16,85.04,85.15,45880.0,68.4919,68.5402,68.4436,68.5322,45880.0
2015-09-29 12:30:00,85.12,85.2,85.06,85.19,26452.0,68.508,68.5724,68.4597,68.5643,26452.0
2015-09-29 12:35:00,85.2,85.2,85.09,85.12,25880.0,68.5724,68.5724,68.4839,68.508,25880.0
2015-09-29 12:40:00,85.12,85.2,85.04,85.18,32703.0,68.508,68.5724,68.4436,68.5563,32703.0
2015-09-29 12:45:00,85.18,85.26,85.11,85.26,97316.0,68.5563,68.6207,68.5,68.6207,97316.0
2015-09-29 12:50:00,85.28,85.35,85.23,85.31,30619.0,68.6368,68.6931,68.5965,68.6609,30619.0
2015-09-29 12:55:00,85.3,85.3,85.15,85.19,32767.0,68.6529,68.6529,68.5322,68.5643,32767.0
2015-09-29 13:00:00,85.2,85.3,85.16,85.29,40704.0,68.5724,68.6529,68.5402,68.6448,40704.0
2015-09-29 13:05:00,85.29,85.52,85.27,85.47,42285.0,68.6448,68.8299,68.6287,68.7897,42285.0
2015-09-29 13:10:00,85.47,85.6,85.42,85.54,34428.0,68.7897,68.8943,68.7495,68.846,34428.0
2015-09-29 13:15:00,85.53,85.82,85.49,85.78,67411.0,68.838,69.0714,68.8058,69.0392,67411.0
2015-09-29 13:20:00,85.77,85.84,85.65,85.75,24675.0,69.0312,69.0875,68.9346,69.0151,24675.0
2015-09-29 13:25:00,85.72,85.84,85.7,85.81,30868.0,68.9909,69.0875,68.9748,69.0633,30868.0
2015-09-29 13:30:00,85.81,85.96,85.81,85.89,50153.0,69.0633,69.1841,69.0633,69.1277,50153.0
2015-09-29 13:35:00,85.9,85.99,85.88,85.97,47081.0,69.1358,69.2082,69.1197,69.1921,47081.0
2015-09-29 13:40:00,85.98,86.14,85.98,86.14,76202.0,69.2002,69.3289,69.2002,69.3289,76202.0
2015-09-29 13:45:00,86.15,86.19,86.05,86.05,30914.0,69.337,69.3692,69.2565,69.2565,30914.0
2015-09-29 13:50:00,86.06,86.07,86.01,86.02,30410.0,69.2646,69.2726,69.2243,69.2324,30410.0
2015-09-29 13:55:00,86.04,86.16,86.04,86.1,33973.0,69.2485,69.345,69.2485,69.2968,33973.0
2015-09-29 14:00:00,86.11,86.11,85.89,85.92,28019.0,69.3048,69.3048,69.1277,69.1519,28019.0
2015-09-29 14:05:00,85.92,85.93,85.82,85.9,25573.0,69.1519,69.1599,69.0714,69.1358,25573.0
2015-09-29 14:10:00,85.9,86.04,85.87,85.98,27173.0,69.1358,69.2485,69.1116,69.2002,27173.0
2015-09-29 14:15:00,85.99,86.08,85.94,86.07,36201.0,69.2082,69.2807,69.168,69.2726,36201.0
2015-09-29 14:20:00,86.06,86.13,86.05,86.12,40044.0,69.2646,69.3209,69.2565,69.3128,40044.0
2015-09-29 14:25:00,86.13,86.32,86.12,86.22,57092.0,69.3209,69.4738,69.3128,69.3933,57092.0
2015-09-29 14:30:00,86.21,86.25,86.15,86.16,33922.0,69.3853,69.4175,69.337,69.345,33922.0
2015-09-29 14:35:00,86.17,86.2,86.09,86.2,24232.0,69.3531,69.3772,69.2887,69.3772,24232.0
2015-09-29 14:40:00,86.17,86.2,86.08,86.08,37814.0,69.3531,69.3772,69.2807,69.2807,37814.0
2015-09-29 14:45:00,86.08,86.1,85.94,85.97,39901.0,69.2807,69.2968,69.168,69.1921,39901.0
2015-09-29 14:50:00,85.95,85.99,85.9,85.95,29350.0,69.176,69.2082,69.1358,69.176,29350.0
2015-09-29 14:55:00,85.94,85.97,85.87,85.94,38945.0,69.168,69.1921,69.1116,69.168,38945.0
2015-09-29 15:00:00,85.94,85.97,85.79,85.89,70876.0,69.168,69.1921,69.0472,69.1277,70876.0
2015-09-29 15:05:00,85.9,86.01,85.85,85.94,49289.0,69.1358,69.2243,69.0955,69.168,49289.0
2015-09-29 15:10:00,85.94,86.11,85.93,86.1,85277.0,69.168,69.3048,69.1599,69.2968,85277.0
2015-09-29 15:15:00,86.09,86.2,86.01,86.03,114449.0,69.2887,69.3772,69.2243,69.2404,114449.0
2015-09-29 15:20:00,86.06,86.06,85.91,86.04,107387.0,69.2646,69.2646,69.1438,69.2485,107387.0
2015-09-29 15:25:00,86.04,86.11,85.97,86.09,113173.0,69.2485,69.3048,69.1921,69.2887,113173.0
2015-09-29 15:30:00,86.09,86.24,86.05,86.19,107208.0,69.2887,69.4094,69.2565,69.3692,107208.0
2015-09-29 15:35:00,86.19,86.39,86.14,86.19,126359.0,69.3692,69.5302,69.3289,69.3692,126359.0
2015-09-29 15:40:00,86.2,86.25,86.1,86.25,90813.0,69.3772,69.4175,69.2968,69.4175,90813.0
2015-09-29 15:45:00,86.23,86.5,86.06,86.5,142330.0,69.4014,69.6187,69.2646,69.6187,142330.0
2015-09-29 15:50:00,86.49,86.59,86.45,86.55,213825.0,69.6106,69.6911,69.5784,69.6589,213825.0
2015-09-29 15:55:00,86.56,86.65,86.47,86.54,290038.0,69.667,69.7394,69.5945,69.6509,290038.0
2015-09-30 09:30:00,87.9,88.46,87.88,88.01,143884.0,70.7455,71.1962,70.7294,70.834,143884.0
2015-09-30 09:35:00,88.06,88.11,87.82,88.07,100935.0,70.8742,70.9145,70.6811,70.8823,100935.0
2015-09-30 09:40:00,88.08,88.22,87.84,87.93,68497.0,70.8903,71.003,70.6972,70.7696,68497.0
2015-09-30 09:45:00,87.93,88.33,87.91,88.13,69824.0,70.7696,71.0915,70.7535,70.9306,69824.0
2015-09-30 09:50:00,88.13,88.32,88.0,88.04,67123.0,70.9306,71.0835,70.8259,70.8581,67123.0
2015-09-30 09:55:00,88.04,88.07,87.87,87.88,92508.0,70.8581,70.8823,70.7213,70.7294,92508.0
2015-09-30 10:00:00,87.89,88.02,87.62,87.76,85324.0,70.7374,70.842,70.5201,70.6328,85324.0
2015-09-30 10:05:00,87.76,88.07,87.72,87.99,47194.0,70.6328,70.8823,70.6006,70.8179,47194.0
2015-09-30 10:10:00,87.98,87.98,87.66,87.7,50132.0,70.8098,70.8098,70.5523,70.5845,50132.0
2015-09-30 10:15:00,87.69,87.91,87.69,87.86,48448.0,70.5764,70.7535,70.5764,70.7133,48448.0
2015-09-30 10:20:00,87.85,88.01,87.85,87.92,30741.0,70.7052,70.834,70.7052,70.7616,30741.0
2015-09-30 10:25:00,87.93,87.99,87.88,87.92,42207.0,70.7696,70.8179,70.7294,70.7616,42207.0
2015-09-30 10:30:00,87.9,87.97,87.67,87.7,46388.0,70.7455,70.8018,70.5603,70.5845,46388.0
2015-09-30 10:35:00,87.7,87.85,87.67,87.8,81636.0,70.5845,70.7052,70.5603,70.665,81636.0
2015-09-30 10:40:00,87.81,87.9,87.77,87.8,64821.0,70.673,70.7455,70.6408,70.665,64821.0
2015-09-30 10:45:00,87.81,87.86,87.75,87.79,32023.0,70.673,70.7133,70.6247,70.6569,32023.0
2015-09-30 10:50:00,87.79,87.85,87.66,87.67,75518.0,70.6569,70.7052,70.5523,70.5603,75518.0
2015-09-30 10:55:00,87.69,87.71,87.42,87.53,38419.0,70.5764,70.5925,70.3591,70.4477,38419.0
2015-09-30 11:00:00,87.52,87.58,87.45,87.55,49517.0,70.4396,70.4879,70.3833,70.4638,49517.0
2015-09-30 11:05:00,87.53,87.6,87.48,87.54,30064.0,70.4477,70.504,70.4074,70.4557,30064.0
2015-09-30 11:10:00,87.54,87.73,87.54,87.68,50774.0,70.4557,70.6086,70.4557,70.5684,50774.0
2015-09-30 11:15:00,87.68,87.74,87.6,87.66,27404.0,70.5684,70.6167,70.504,70.5523,27404.0
2015-09-30 11:20:00,87.66,87.71,87.48,87.51,49834.0,70.5523,70.5925,70.4074,70.4316,49834.0
2015-09-30 11:25:00,87.5,87.62,87.49,87.56,34825.0,70.4235,70.5201,70.4155,70.4718,34825.0
2015-09-30 11:30:00,87.56,87.67,87.54,87.62,41730.0,70.4718,70.5603,70.4557,70.5201,41730.0
2015-09-30 11:35:00,87.62,87.62,87.52,87.58,57276.0,70.5201,70.5201,70.4396,70.4879,57276.0
2015-09-30 11:40:00,87.6,87.61,87.47,87.51,53878.0,70.504,70.5121,70.3994,70.4316,53878.0
2015-09-30 11:45:00,87.52,87.57,87.5,87.53,38390.0,70.4396,70.4799,70.4235,70.4477,38390.0
2015-09-30 11:50:00,87.53,87.56,87.44,87.5,34360.0,70.4477,70.4718,70.3752,70.4235,34360.0
2015-09-30 11:55:00,87.48,87.53,87.38,87.52,26924.0,70.4074,70.4477,70.3269,70.4396,26924.0
2015-09-30 12:00:00,87.53,87.59,87.46,87.48,36571.0,70.4477,70.496,70.3913,70.4074,36571.0
2015-09-30 12:05:00,87.47,87.47,87.23,87.25,24448.0,70.3994,70.3994,70.2062,70.2223,24448.0
2015-09-30 12:10:00,87.25,87.32,87.2,87.22,23806.0,70.2223,70.2787,70.1821,70.1982,23806.0
2015-09-30 12:15:00,87.22,87.28,87.17,87.28,27587.0,70.1982,70.2465,70.1579,70.2465,27587.0
2015-09-30 12:20:00,87.27,87.3,87.16,87.21,30057.0,70.2384,70.2626,70.1499,70.1901,30057.0
2015-09-30 12:25:00,87.21,87.37,87.21,87.36,28877.0,70.1901,70.3189,70.1901,70.3108,28877.0
2015-09-30 12:30:00,87.36,87.43,87.31,87.4,30981.0,70.3108,70.3672,70.2706,70.343,30981.0
2015-09-30 12:35:00,87.4,87.43,87.24,87.32,26155.0,70.343,70.3672,70.2143,70.2787,26155.0
2015-09-30 12:40:00,87.29,87.36,87.24,87.26,23975.0,70.2545,70.3108,70.2143,70.2304,23975.0
2015-09-30 12:45:00,87.26,87.27,87.0,87.01,39583.0,70.2304,70.2384,70.0211,70.0292,39583.0
2015-09-30 12:50:00,87.02,87.21,86.99,87.19,25412.0,70.0372,70.1901,70.0131,70.174,25412.0
2015-09-30 12:55:00,87.2,87.23,87.1,87.1,49423.0,70.1821,70.2062,70.1016,70.1016,49423.0
2015-09-30 13:00:00,87.1,87.22,87.1,87.17,34964.0,70.1016,70.1982,70.1016,70.1579,34964.0
2015-09-30 13:05:00,87.19,87.25,87.17,87.21,34731.0,70.174,70.2223,70.1579,70.1901,34731.0
2015-09-30 13:10:00,87.22,87.31,87.22,87.27,44982.0,70.1982,70.2706,70.1982,70.2384,44982.0
2015-09-30 13:15:00,87.26,87.51,87.26,87.47,54103.0,70.2304,70.4316,70.2304,70.3994,54103.0
2015-09-30 13:20:00,87.46,87.51,87.32,87.42,30764.0,70.3913,70.4316,70.2787,70.3591,30764.0
2015-09-30 13:25:00,87.41,87.48,87.35,87.46,26827.0,70.3511,70.4074,70.3028,70.3913,26827.0
2015-09-30 13:30:00,87.46,87.52,87.38,87.5,21915.0,70.3913,70.4396,70.3269,70.4235,21915.0
2015-09-30 13:35:00,87.51,87.52,87.36,87.5,61602.0,70.4316,70.4396,70.3108,70.4235,61602.0
2015-09-30 13:40:00,87.51,87.66,87.5,87.65,36896.0,70.4316,70.5523,70.4235,70.5443,36896.0
2015-09-30 13:45:00,87.66,87.69,87.56,87.62,23904.0,70.5523,70.5764,70.4718,70.5201,23904.0
2015-09-30 13:50:00,87.63,87.68,87.53,87.64,30966.0,70.5282,70.5684,70.4477,70.5362,30966.0
2015-09-30 13:55:00,87.64,87.69,87.63,87.66,25562.0,70.5362,70.5764,70.5282,70.5523,25562.0
2015-09-30 14:00:00,87.68,87.73,87.62,87.66,29677.0,70.5684,70.6086,70.5201,70.5523,29677.0
2015-09-30 14:05:00,87.66,87.68,87.6,87.61,26684.0,70.5523,70.5684,70.504,70.5121,26684.0
2015-09-30 14:10:00,87.61,87.73,87.59,87.7,40979.0,70.5121,70.6086,70.496,70.5845,40979.0
2015-09-30 14:15:00,87.71,87.72,87.62,87.71,47875.0,70.5925,70.6006,70.5201,70.5925,47875.0
2015-09-30 14:20:00,87.72,87.82,87.7,87.82,18666.0,70.6006,70.6811,70.5845,70.6811,18666.0
2015-09-30 14:25:00,87.83,87.88,87.77,87.87,23161.0,70.6891,70.7294,70.6408,70.7213,23161.0
2015-09-30 14:30:00,87.89,87.92,87.66,87.69,26978.0,70.7374,70.7616,70.5523,70.5764,26978.0
2015-09-30 14:35:00,87.69,87.75,87.68,87.69,28985.0,70.5764,70.6247,70.5684,70.5764,28985.0
2015-09-30 14:40:00,87.68,87.88,87.67,87.84,28959.0,70.5684,70.7294,70.5603,70.6972,28959.0
2015-09-30 14:45:00,87.82,87.9,87.75,87.88,32331.0,70.6811,70.7455,70.6247,70.7294,32331.0
2015-09-30 14:50:00,87.89,88.05,87.85,88.03,49548.0,70.7374,70.8662,70.7052,70.8501,49548.0
2015-09-30 14:55:00,88.01,88.18,88.0,88.15,40212.0,70.834,70.9708,70.8259,70.9467,40212.0
2015-09-30 15:00:00,88.16,88.2,87.91,87.95,56399.0,70.9547,70.9869,70.7535,70.7857,56399.0
2015-09-30 15:05:00,87.96,88.07,87.95,88.01,43552.0,70.7938,70.8823,70.7857,70.834,43552.0
2015-09-30 15:10:00,88.01,88.18,88.01,88.13,45288.0,70.834,70.9708,70.834,70.9306,45288.0
2015-09-30 15:15:00,88.15,88.16,88.01,88.11,62091.0,70.9467,70.9547,70.834,70.9145,62091.0
2015-09-30 15:20:00,88.1,88.21,88.02,88.04,60995.0,70.9064,70.995,70.842,70.8581,60995.0
2015-09-30 15:25:00,88.04,88.18,88.03,88.18,54711.0,70.8581,70.9708,70.8501,70.9708,54711.0
2015-09-30 15:30:00,88.18,88.36,88.17,88.36,76804.0,70.9708,71.1157,70.9628,71.1157,76804.0
2015-09-30 15:35:00,88.36,88.41,88.27,88.33,67225.0,71.1157,71.1559,71.0433,71.0915,67225.0
2015-09-30 15:40:00,88.33,88.47,88.31,88.44,83791.0,71.0915,71.2042,71.0754,71.1801,83791.0
2015-09-30 15:45:00,88.46,88.53,88.19,88.3,140496.0,71.1962,71.2525,70.9789,71.0674,140496.0
2015-09-30 15:50:00,88.31,88.44,88.3,88.44,166236.0,71.0754,71.1801,71.0674,71.1801,166236.0
2015-09-30 15:55:00,88.44,88.52,88.34,88.39,324208.0,71.1801,71.2445,71.0996,71.1398,324208.0
2015-10-01 09:30:00,89.24,89.95,89.1,89.53,160488.0,71.8239,72.3954,71.7113,72.0574,160488.0
2015-10-01 09:35:00,89.59,89.63,89.34,89.41,140624.0,72.1056,72.1378,71.9044,71.9608,140624.0
2015-10-01 09:40:00,89.4,89.74,89.4,89.67,124400.0,71.9527,72.2264,71.9527,72.17,124400.0
2015-10-01 09:45:00,89.66,89.81,89.4,89.76,90092.0,72.162,72.2827,71.9527,72.2425,90092.0
2015-10-01 09:50:00,89.77,89.97,89.74,89.77,115879.0,72.2505,72.4115,72.2264,72.2505,115879.0
2015-10-01 09:55:00,89.75,89.75,89.42,89.57,74896.0,72.2344,72.2344,71.9688,72.0895,74896.0
2015-10-01 10:00:00,89.57,89.66,89.23,89.48,147944.0,72.0895,72.162,71.8159,72.0171,147944.0
2015-10-01 10:05:00,89.45,89.61,89.35,89.56,86460.0,71.993,72.1217,71.9125,72.0815,86460.0
2015-10-01 10:10:00,89.56,89.59,89.35,89.43,56074.0,72.0815,72.1056,71.9125,71.9769,56074.0
2015-10-01 10:15:00,89.44,89.89,89.44,89.75,61769.0,71.9849,72.3471,71.9849,72.2344,61769.0
2015-10-01 10:20:00,89.76,90.29,89.76,90.04,127724.0,72.2425,72.669,72.2425,72.4678,127724.0
2015-10-01 10:25:00,90.05,90.48,89.93,90.34,138108.0,72.4759,72.822,72.3793,72.7093,138108.0
2015-10-01 10:30:00,90.3,90.52,90.12,90.18,119906.0,72.6771,72.8541,72.5322,72.5805,119906.0
2015-10-01 10:35:00,90.16,90.28,90.09,90.27,80182.0,72.5644,72.661,72.5081,72.6529,80182.0
2015-10-01 10:40:00,90.28,90.45,90.17,90.29,124485.0,72.661,72.7978,72.5725,72.669,124485.0
2015-10-01 10:45:00,90.3,90.64,90.3,90.54,128341.0,72.6771,72.9507,72.6771,72.8702,128341.0
2015-10-01 10:50:00,90.54,90.62,90.37,90.48,195549.0,72.8702,72.9346,72.7334,72.822,195549.0
2015-10-01 10:55:00,90.49,90.51,90.14,90.2,81856.0,72.83,72.8461,72.5483,72.5966,81856.0
2015-10-01 11:00:00,90.2,90.27,90.02,90.06,56255.0,72.5966,72.6529,72.4517,72.4839,56255.0
2015-10-01 11:05:00,90.05,90.17,89.97,89.99,71279.0,72.4759,72.5725,72.4115,72.4276,71279.0
2015-10-01 11:10:00,89.99,90.04,89.8,89.82,55984.0,72.4276,72.4678,72.2747,72.2908,55984.0
2015-10-01 11:15:00,89.85,89.98,89.8,89.95,69514.0,72.3149,72.4195,72.2747,72.3954,69514.0
2015-10-01 11:20:00,89.93,90.23,89.93,90.19,68270.0,72.3793,72.6207,72.3793,72.5885,68270.0
2015-10-01 11:25:00,90.14,90.17,89.95,90.03,44672.0,72.5483,72.5725,72.3954,72.4598,44672.0
2015-10-01 11:30:00,90.05,90.16,89.86,89.88,43720.0,72.4759,72.5644,72.3229,72.339,43720.0
2015-10-01 11:35:00,89.89,90.0,89.83,89.98,42683.0,72.3471,72.4356,72.2988,72.4195,42683.0
2015-10-01 11:40:00,89.99,90.04,89.91,89.94,48872.0,72.4276,72.4678,72.3632,72.3873,48872.0
2015-10-01 11:45:00,89.92,89.97,89.81,89.97,77059.0,72.3712,72.4115,72.2827,72.4115,77059.0
2015-10-01 11:50:00,89.98,90.0,89.66,89.67,73700.0,72.4195,72.4356,72.162,72.17,73700.0
2015-10-01 11:55:00,89.68,89.7,89.46,89.58,89242.0,72.1781,72.1942,72.001,72.0976,89242.0
2015-10-01 12:00:00,89.59,89.76,89.55,89.68,67853.0,72.1056,72.2425,72.0734,72.1781,67853.0
2015-10-01 12:05:00,89.68,89.74,89.56,89.72,51250.0,72.1781,72.2264,72.0815,72.2103,51250.0
2015-10-01 12:10:00,89.73,89.89,89.64,89.85,54861.0,72.2183,72.3471,72.1459,72.3149,54861.0
2015-10-01 12:15:00,89.84,89.85,89.77,89.83,43875.0,72.3069,72.3149,72.2505,72.2988,43875.0
2015-10-01 12:20:00,89.84,89.87,89.75,89.76,59908.0,72.3069,72.331,72.2344,72.2425,59908.0
2015-10-01 12:25:00,89.74,89.99,89.74,89.97,43117.0,72.2264,72.4276,72.2264,72.4115,43117.0
2015-10-01 12:30:00,89.97,90.02,89.94,90.0,38940.0,72.4115,72.4517,72.3873,72.4356,38940.0
2015-10-01 12:35:00,89.99,90.01,89.9,89.98,70509.0,72.4276,72.4437,72.3551,72.4195,70509.0
2015-10-01 12:40:00,89.98,90.02,89.88,89.94,45880.0,72.4195,72.4517,72.339,72.3873,45880.0
2015-10-01 12:45:00,89.93,89.94,89.69,89.74,51105.0,72.3793,72.3873,72.1861,72.2264,51105.0
2015-10-01 12:50:00,89.74,89.88,89.74,89.85,26858.0,72.2264,72.339,72.2264,72.3149,26858.0
2015-10-01 12:55:00,89.86,90.0,89.86,89.93,34041.0,72.3229,72.4356,72.3229,72.3793,34041.0
2015-10-01 13:00:00,89.92,89.92,89.65,89.66,38734.0,72.3712,72.3712,72.1539,72.162,38734.0
2015-10-01 13:05:00,89.66,89.8,89.66,89.79,29475.0,72.162,72.2747,72.162,72.2666,29475.0
2015-10-01 13:10:00,89.78,89.79,89.62,89.62,29352.0,72.2586,72.2666,72.1298,72.1298,29352.0
2015-10-01 13:15:00,89.62,89.86,89.62,89.79,30057.0,72.1298,72.3229,72.1298,72.2666,30057.0
2015-10-01 13:20:00,89.79,89.79,89.64,89.64,29425.0,72.2666,72.2666,72.1459,72.1459,29425.0
2015-10-01 13:25:00,89.63,89.68,89.52,89.61,56120.0,72.1378,72.1781,72.0493,72.1217,56120.0
2015-10-01 13:30:00,89.61,89.72,89.57,89.7,47094.0,72.1217,72.2103,72.0895,72.1942,47094.0
2015-10-01 13:35:00,89.69,89.69,89.58,89.61,43647.0,72.1861,72.1861,72.0976,72.1217,43647.0
2015-10-01 13:40:00,89.6,89.63,89.53,89.6,41570.0,72.1137,72.1378,72.0574,72.1137,41570.0
2015-10-01 13:45:00,89.59,89.82,89.54,89.82,40130.0,72.1056,72.2908,72.0654,72.2908,40130.0
2015-10-01 13:50:00,89.83,90.05,89.8,90.03,71321.0,72.2988,72.4759,72.2747,72.4598,71321.0
2015-10-01 13:55:00,90.03,90.09,89.95,90.01,68564.0,72.4598,72.5081,72.3954,72.4437,68564.0
2015-10-01 14:00:00,90.01,90.02,89.85,89.91,43542.0,72.4437,72.4517,72.3149,72.3632,43542.0
2015-10-01 14:05:00,89.91,90.19,89.9,90.16,68336.0,72.3632,72.5885,72.3551,72.5644,68336.0
2015-10-01 14:10:00,90.16,90.27,90.11,90.15,44310.0,72.5644,72.6529,72.5242,72.5564,44310.0
2015-10-01 14:15:00,90.14,90.35,90.08,90.08,122095.0,72.5483,72.7173,72.5,72.5,122095.0
2015-10-01 14:20:00,90.1,90.15,89.88,89.95,62828.0,72.5161,72.5564,72.339,72.3954,62828.0
2015-10-01 14:25:00,89.94,89.97,89.8,89.96,57147.0,72.3873,72.4115,72.2747,72.4034,57147.0
2015-10-01 14:30:00,89.96,90.07,89.93,89.94,111176.0,72.4034,72.492,72.3793,72.3873,111176.0
2015-10-01 14:35:00,89.94,90.02,89.9,90.01,84742.0,72.3873,72.4517,72.3551,72.4437,84742.0
2015-10-01 14:40:00,90.0,90.04,89.93,89.93,46221.0,72.4356,72.4678,72.3793,72.3793,46221.0
2015-10-01 14:45:00,89.93,90.02,89.89,89.89,60411.0,72.3793,72.4517,72.3471,72.3471,60411.0
2015-10-01 14:50:00,89.9,90.08,89.88,90.07,53620.0,72.3551,72.5,72.339,72.492,53620.0
2015-10-01 14:55:00,90.09,90.34,90.09,90.3,106380.0,72.5081,72.7093,72.5081,72.6771,106380.0
2015-10-01 15:00:00,90.31,90.39,90.29,90.3,69205.0,72.6851,72.7495,72.669,72.6771,69205.0
2015-10-01 15:05:00,90.31,90.32,90.19,90.21,65418.0,72.6851,72.6932,72.5885,72.6046,65418.0
2015-10-01 15:10:00,90.21,90.35,90.19,90.35,60040.0,72.6046,72.7173,72.5885,72.7173,60040.0
2015-10-01 15:15:00,90.34,90.35,90.17,90.29,74789.0,72.7093,72.7173,72.5725,72.669,74789.0
2015-10-01 15:20:00,90.3,90.32,90.17,90.22,90993.0,72.6771,72.6932,72.5725,72.6127,90993.0
2015-10-01 15:25:00,90.22,90.28,90.2,90.24,80517.0,72.6127,72.661,72.5966,72.6288,80517.0
2015-10-01 15:30:00,90.24,90.25,90.19,90.24,76193.0,72.6288,72.6368,72.5885,72.6288,76193.0
2015-10-01 15:35:00,90.24,90.25,89.99,90.06,112008.0,72.6288,72.6368,72.4276,72.4839,112008.0
2015-10-01 15:40:00,90.06,90.19,90.05,90.19,126836.0,72.4839,72.5885,72.4759,72.5885,126836.0
2015-10-01 15:45:00,90.19,90.34,90.15,90.33,155115.0,72.5885,72.7093,72.5564,72.7012,155115.0
2015-10-01 15:50:00,90.33,90.43,90.3,90.3,173622.0,72.7012,72.7817,72.6771,72.6771,173622.0
2015-10-01 15:55:00,90.3,90.47,90.3,90.4,204287.0,72.6771,72.8139,72.6771,72.7576,204287.0
2015-10-02 09:30:00,88.75,89.03,88.6,88.7,148941.0,71.4296,71.6549,71.3089,71.3893,148941.0
2015-10-02 09:35:00,88.65,89.02,88.56,88.91,131615.0,71.3491,71.6469,71.2767,71.5584,131615.0
2015-10-02 09:40:00,88.9,89.46,88.89,89.19,99694.0,71.5503,72.001,71.5423,71.7837,99694.0
2015-10-02 09:45:00,89.18,89.23,89.05,89.14,54112.0,71.7757,71.8159,71.671,71.7435,54112.0
2015-10-02 09:50:00,89.14,89.14,88.93,89.14,39898.0,71.7435,71.7435,71.5744,71.7435,39898.0
2015-10-02 09:55:00,89.16,89.32,88.86,89.29,43863.0,71.7596,71.8883,71.5181,71.8642,43863.0
2015-10-02 10:00:00,89.35,89.58,89.18,89.19,90420.0,71.9125,72.0976,71.7757,71.7837,90420.0
2015-10-02 10:05:00,89.19,89.38,89.16,89.35,38946.0,71.7837,71.9366,71.7596,71.9125,38946.0
2015-10-02 10:10:00,89.37,89.63,89.37,89.57,50121.0,71.9286,72.1378,71.9286,72.0895,50121.0
2015-10-02 10:15:00,89.61,89.87,89.6,89.72,75717.0,72.1217,72.331,72.1137,72.2103,75717.0
2015-10-02 10:20:00,89.72,89.74,89.51,89.51,64006.0,72.2103,72.2264,72.0413,72.0413,64006.0
2015-10-02 10:25:00,89.51,89.52,89.34,89.35,73303.0,72.0413,72.0493,71.9044,71.9125,73303.0
2015-10-02 10:30:00,89.35,89.5,89.32,89.5,92959.0,71.9125,72.0332,71.8883,72.0332,92959.0
2015-10-02 10:35:00,89.5,89.58,89.45,89.56,49023.0,72.0332,72.0976,71.993,72.0815,49023.0
2015-10-02 10:40:00,89.57,89.78,89.54,89.77,48572.0,72.0895,72.2586,72.0654,72.2505,48572.0
2015-10-02 10:45:00,89.77,89.83,89.7,89.82,43002.0,72.2505,72.2988,72.1942,72.2908,43002.0
2015-10-02 10:50:00,89.82,89.93,89.82,89.9,77881.0,72.2908,72.3793,72.2908,72.3551,77881.0
2015-10-02 10:55:00,89.9,90.02,89.89,90.01,63655.0,72.3551,72.4517,72.3471,72.4437,63655.0
2015-10-02 11:00:00,90.01,90.14,89.9,90.13,81617.0,72.4437,72.5483,72.3551,72.5403,81617.0
2015-10-02 11:05:00,90.14,90.38,90.14,90.38,55855.0,72.5483,72.7415,72.5483,72.7415,55855.0
2015-10-02 11:10:00,90.39,90.5,90.39,90.43,93993.0,72.7495,72.838,72.7495,72.7817,93993.0
2015-10-02 11:15:00,90.43,90.44,90.14,90.16,41027.0,72.7817,72.7898,72.5483,72.5644,41027.0
2015-10-02 11:20:00,90.14,90.16,89.99,89.99,44381.0,72.5483,72.5644,72.4276,72.4276,44381.0
2015-10-02 11:25:00,90.0,90.26,89.99,90.25,45402.0,72.4356,72.6449,72.4276,72.6368,45402.0
2015-10-02 11:30:00,90.27,90.41,90.24,90.4,55544.0,72.6529,72.7656,72.6288,72.7576,55544.0
2015-10-02 11:35:00,90.43,90.55,90.41,90.44,48157.0,72.7817,72.8783,72.7656,72.7898,48157.0
2015-10-02 11:40:00,90.44,90.54,90.44,90.53,42687.0,72.7898,72.8702,72.7898,72.8622,42687.0
2015-10-02 11:45:00,90.52,90.74,90.51,90.65,53398.0,72.8541,73.0312,72.8461,72.9588,53398.0
2015-10-02 11:50:00,90.6,90.73,90.56,90.63,40039.0,72.9185,73.0232,72.8863,72.9427,40039.0
2015-10-02 11:55:00,90.62,90.62,90.44,90.52,30839.0,72.9346,72.9346,72.7898,72.8541,30839.0
2015-10-02 12:00:00,90.53,90.56,90.48,90.48,16757.0,72.8622,72.8863,72.822,72.822,16757.0
2015-10-02 12:05:00,90.51,90.57,90.46,90.55,21235.0,72.8461,72.8944,72.8059,72.8783,21235.0
2015-10-02 12:10:00,90.58,90.76,90.57,90.72,27018.0,72.9024,73.0473,72.8944,73.0151,27018.0
2015-10-02 12:15:00,90.73,90.84,90.69,90.77,31483.0,73.0232,73.1117,72.991,73.0554,31483.0
2015-10-02 12:20:00,90.76,90.87,90.7,90.86,25218.0,73.0473,73.1358,72.999,73.1278,25218.0
2015-10-02 12:25:00,90.85,90.93,90.83,90.91,31165.0,73.1197,73.1841,73.1036,73.168,31165.0
2015-10-02 12:30:00,90.92,91.16,90.92,90.97,58712.0,73.1761,73.3692,73.1761,73.2163,58712.0
2015-10-02 12:35:00,90.97,91.07,90.95,91.0,40155.0,73.2163,73.2968,73.2002,73.2405,40155.0
2015-10-02 12:40:00,91.0,91.07,90.96,91.0,18870.0,73.2405,73.2968,73.2083,73.2405,18870.0
2015-10-02 12:45:00,91.01,91.18,90.95,91.13,34957.0,73.2485,73.3853,73.2002,73.3451,34957.0
2015-10-02 12:50:00,91.12,91.36,91.02,91.32,55777.0,73.337,73.5302,73.2566,73.498,55777.0
2015-10-02 12:55:00,91.31,91.4,91.29,91.31,29968.0,73.49,73.5624,73.4739,73.49,29968.0
2015-10-02 13:00:00,91.34,91.43,91.27,91.31,42599.0,73.5141,73.5865,73.4578,73.49,42599.0
2015-10-02 13:05:00,91.31,91.49,91.29,91.39,37675.0,73.49,73.6348,73.4739,73.5544,37675.0
2015-10-02 13:10:00,91.39,91.67,91.39,91.64,39479.0,73.5544,73.7797,73.5544,73.7556,39479.0
2015-10-02 13:15:00,91.68,91.76,91.55,91.57,39304.0,73.7878,73.8521,73.6831,73.6992,39304.0
2015-10-02 13:20:00,91.57,91.66,91.38,91.39,80884.0,73.6992,73.7717,73.5463,73.5544,80884.0
2015-10-02 13:25:00,91.4,91.53,91.35,91.37,47285.0,73.5624,73.667,73.5222,73.5383,47285.0
2015-10-02 13:30:00,91.36,91.46,91.36,91.37,37903.0,73.5302,73.6107,73.5302,73.5383,37903.0
2015-10-02 13:35:00,91.37,91.37,91.12,91.13,25798.0,73.5383,73.5383,73.337,73.3451,25798.0
2015-10-02 13:40:00,91.11,91.29,91.06,91.28,33162.0,73.329,73.4739,73.2888,73.4658,33162.0
2015-10-02 13:45:00,91.25,91.37,91.24,91.26,24848.0,73.4417,73.5383,73.4336,73.4497,24848.0
2015-10-02 13:50:00,91.28,91.37,91.23,91.24,26534.0,73.4658,73.5383,73.4256,73.4336,26534.0
2015-10-02 13:55:00,91.24,91.31,91.13,91.16,36325.0,73.4336,73.49,73.3451,73.3692,36325.0
2015-10-02 14:00:00,91.18,91.18,91.05,91.06,32572.0,73.3853,73.3853,73.2807,73.2888,32572.0
2015-10-02 14:05:00,91.09,91.33,91.08,91.32,52117.0,73.3129,73.5061,73.3049,73.498,52117.0
2015-10-02 14:10:00,91.34,91.36,91.2,91.23,35839.0,73.5141,73.5302,73.4014,73.4256,35839.0
2015-10-02 14:15:00,91.21,91.21,91.13,91.14,58031.0,73.4095,73.4095,73.3451,73.3531,58031.0
2015-10-02 14:20:00,91.15,91.15,91.05,91.15,28557.0,73.3612,73.3612,73.2807,73.3612,28557.0
2015-10-02 14:25:00,91.15,91.19,91.06,91.11,28586.0,73.3612,73.3934,73.2888,73.329,28586.0
2015-10-02 14:30:00,91.11,91.23,91.11,91.16,34479.0,73.329,73.4256,73.329,73.3692,34479.0
2015-10-02 14:35:00,91.16,91.16,91.09,91.12,25347.0,73.3692,73.3692,73.3129,73.337,25347.0
2015-10-02 14:40:00,91.13,91.18,91.05,91.18,27254.0,73.3451,73.3853,73.2807,73.3853,27254.0
2015-10-02 14:45:00,91.2,91.27,91.19,91.26,40204.0,73.4014,73.4578,73.3934,73.4497,40204.0
2015-10-02 14:50:00,91.24,91.29,91.15,91.24,43076.0,73.4336,73.4739,73.3612,73.4336,43076.0
2015-10-02 14:55:00,91.24,91.25,91.11,91.13,40360.0,73.4336,73.4417,73.329,73.3451,40360.0
2015-10-02 15:00:00,91.13,91.17,91.03,91.17,48638.0,73.3451,73.3773,73.2646,73.3773,48638.0
2015-10-02 15:05:00,91.17,91.36,91.17,91.36,39249.0,73.3773,73.5302,73.3773,73.5302,39249.0
2015-10-02 15:10:00,91.36,91.43,91.33,91.4,39073.0,73.5302,73.5865,73.5061,73.5624,39073.0
2015-10-02 15:15:00,91.4,91.67,91.39,91.66,57141.0,73.5624,73.7797,73.5544,73.7717,57141.0
2015-10-02 15:20:00,91.64,91.8,91.61,91.61,91321.0,73.7556,73.8843,73.7314,73.7314,91321.0
2015-10-02 15:25:00,91.64,91.73,91.56,91.67,62857.0,73.7556,73.828,73.6912,73.7797,62857.0
2015-10-02 15:30:00,91.68,91.72,91.57,91.65,82634.0,73.7878,73.82,73.6992,73.7636,82634.0
2015-10-02 15:35:00,91.66,91.73,91.6,91.6,95924.0,73.7717,73.828,73.7234,73.7234,95924.0
2015-10-02 15:40:00,91.6,91.66,91.56,91.65,93298.0,73.7234,73.7717,73.6912,73.7636,93298.0
2015-10-02 15:45:00,91.64,91.65,91.56,91.64,120565.0,73.7556,73.7636,73.6912,73.7556,120565.0
2015-10-02 15:50:00,91.65,91.75,91.56,91.71,184288.0,73.7636,73.8441,73.6912,73.8119,184288.0
2015-10-02 15:55:00,91.7,91.89,91.57,91.86,275145.0,73.8039,73.9568,73.6992,73.9326,275145.0
2015-10-05 09:30:00,91.73,92.14,91.62,92.02,172349.0,73.828,74.158,73.7395,74.0614,172349.0
2015-10-05 09:35:00,92.06,92.5,91.99,92.49,85402.0,74.0936,74.4477,74.0373,74.4397,85402.0
2015-10-05 09:40:00,92.47,92.48,92.0,92.24,92542.0,74.4236,74.4316,74.0453,74.2385,92542.0
2015-10-05 09:45:00,92.2,92.32,92.17,92.25,70900.0,74.2063,74.3029,74.1821,74.2465,70900.0
2015-10-05 09:50:00,92.26,92.32,92.1,92.17,66371.0,74.2546,74.3029,74.1258,74.1821,66371.0
2015-10-05 09:55:00,92.17,92.25,92.07,92.25,43599.0,74.1821,74.2465,74.1016,74.2465,43599.0
2015-10-05 10:00:00,92.25,92.32,92.07,92.19,80384.0,74.2465,74.3029,74.1016,74.1982,80384.0
2015-10-05 10:05:00,92.18,92.39,92.15,92.39,49684.0,74.1902,74.3592,74.166,74.3592,49684.0
2015-10-05 10:10:00,92.38,92.69,92.37,92.64,52703.0,74.3511,74.6006,74.3431,74.5604,52703.0
2015-10-05 10:15:00,92.63,92.69,92.45,92.63,40708.0,74.5524,74.6006,74.4075,74.5524,40708.0
2015-10-05 10:20:00,92.64,92.75,92.61,92.69,66723.0,74.5604,74.6489,74.5363,74.6006,66723.0
2015-10-05 10:25:00,92.7,92.72,92.54,92.57,61668.0,74.6087,74.6248,74.4799,74.5041,61668.0
2015-10-05 10:30:00,92.57,92.61,92.41,92.42,51653.0,74.5041,74.5363,74.3753,74.3833,51653.0
2015-10-05 10:35:00,92.43,92.51,92.37,92.37,48149.0,74.3914,74.4558,74.3431,74.3431,48149.0
2015-10-05 10:40:00,92.37,92.41,92.25,92.26,50131.0,74.3431,74.3753,74.2465,74.2546,50131.0
2015-10-05 10:45:00,92.25,92.36,92.22,92.33,33834.0,74.2465,74.3351,74.2224,74.3109,33834.0
2015-10-05 10:50:00,92.34,92.49,92.26,92.49,24509.0,74.319,74.4397,74.2546,74.4397,24509.0
2015-10-05 10:55:00,92.49,92.79,92.48,92.74,53801.0,74.4397,74.6811,74.4316,74.6409,53801.0
2015-10-05 11:00:00,92.74,92.86,92.73,92.84,34052.0,74.6409,74.7375,74.6328,74.7214,34052.0
2015-10-05 11:05:00,92.84,92.95,92.84,92.93,34637.0,74.7214,74.8099,74.7214,74.7938,34637.0
2015-10-05 11:10:00,92.94,93.0,92.72,92.72,72624.0,74.8019,74.8501,74.6248,74.6248,72624.0
2015-10-05 11:15:00,92.72,92.79,92.67,92.74,108925.0,74.6248,74.6811,74.5846,74.6409,108925.0
2015-10-05 11:20:00,92.74,92.75,92.59,92.64,88363.0,74.6409,74.6489,74.5202,74.5604,88363.0
2015-10-05 11:25:00,92.64,92.68,92.52,92.54,56181.0,74.5604,74.5926,74.4638,74.4799,56181.0
2015-10-05 11:30:00,92.53,92.73,92.53,92.7,49689.0,74.4719,74.6328,74.4719,74.6087,49689.0
2015-10-05 11:35:00,92.7,92.77,92.62,92.63,60552.0,74.6087,74.665,74.5443,74.5524,60552.0
2015-10-05 11:40:00,92.64,92.78,92.64,92.69,38399.0,74.5604,74.6731,74.5604,74.6006,38399.0
2015-10-05 11:45:00,92.69,92.92,92.67,92.92,43524.0,74.6006,74.7858,74.5846,74.7858,43524.0
2015-10-05 11:50:00,92.93,92.93,92.77,92.88,27596.0,74.7938,74.7938,74.665,74.7536,27596.0
2015-10-05 11:55:00,92.89,93.02,92.85,93.02,35674.0,74.7616,74.8662,74.7294,74.8662,35674.0
2015-10-05 12:00:00,93.02,93.09,93.02,93.05,44791.0,74.8662,74.9226,74.8662,74.8904,44791.0
2015-10-05 12:05:00,93.04,93.16,93.03,93.13,30971.0,74.8823,74.9789,74.8743,74.9548,30971.0
2015-10-05 12:10:00,93.14,93.33,93.13,93.32,38116.0,74.9628,75.1157,74.9548,75.1077,38116.0
2015-10-05 12:15:00,93.33,93.52,93.32,93.41,55515.0,75.1157,75.2687,75.1077,75.1801,55515.0
2015-10-05 12:20:00,93.41,93.42,93.24,93.27,30980.0,75.1801,75.1882,75.0433,75.0675,30980.0
2015-10-05 12:25:00,93.27,93.39,93.26,93.36,40448.0,75.0675,75.164,75.0594,75.1399,40448.0
2015-10-05 12:30:00,93.37,93.42,93.33,93.36,42723.0,75.1479,75.1882,75.1157,75.1399,42723.0
2015-10-05 12:35:00,93.38,93.41,93.22,93.35,44189.0,75.156,75.1801,75.0272,75.1318,44189.0
2015-10-05 12:40:00,93.34,93.44,93.32,93.43,39882.0,75.1238,75.2043,75.1077,75.1962,39882.0
2015-10-05 12:45:00,93.43,93.59,93.43,93.58,56560.0,75.1962,75.325,75.1962,75.317,56560.0
2015-10-05 12:50:00,93.57,93.59,93.45,93.46,28937.0,75.3089,75.325,75.2123,75.2204,28937.0
2015-10-05 12:55:00,93.45,93.56,93.45,93.53,29369.0,75.2123,75.3009,75.2123,75.2767,29369.0
2015-10-05 13:00:00,93.53,93.57,93.39,93.44,34047.0,75.2767,75.3089,75.164,75.2043,34047.0
2015-10-05 13:05:00,93.45,93.55,93.45,93.52,28600.0,75.2123,75.2928,75.2123,75.2687,28600.0
2015-10-05 13:10:00,93.52,93.56,93.41,93.48,31469.0,75.2687,75.3009,75.1801,75.2365,31469.0
2015-10-05 13:15:00,93.48,93.65,93.46,93.64,32398.0,75.2365,75.3733,75.2204,75.3652,32398.0
2015-10-05 13:20:00,93.65,93.68,93.63,93.68,51828.0,75.3733,75.3974,75.3572,75.3974,51828.0
2015-10-05 13:25:00,93.68,93.85,93.67,93.74,39122.0,75.3974,75.5343,75.3894,75.4457,39122.0
2015-10-05 13:30:00,93.74,93.74,93.64,93.66,48516.0,75.4457,75.4457,75.3652,75.3813,48516.0
2015-10-05 13:35:00,93.66,93.84,93.65,93.78,58011.0,75.3813,75.5262,75.3733,75.4779,58011.0
2015-10-05 13:40:00,93.78,93.8,93.53,93.54,75995.0,75.4779,75.494,75.2767,75.2848,75995.0
2015-10-05 13:45:00,93.54,93.64,93.5,93.58,84937.0,75.2848,75.3652,75.2526,75.317,84937.0
2015-10-05 13:50:00,93.59,93.59,93.51,93.52,29949.0,75.325,75.325,75.2606,75.2687,29949.0
2015-10-05 13:55:00,93.5,93.57,93.41,93.45,62751.0,75.2526,75.3089,75.1801,75.2123,62751.0
2015-10-05 14:00:00,93.46,93.46,93.29,93.3,60586.0,75.2204,75.2204,75.0836,75.0916,60586.0
2015-10-05 14:05:00,93.3,93.44,93.22,93.44,54668.0,75.0916,75.2043,75.0272,75.2043,54668.0
2015-10-05 14:10:00,93.44,93.51,93.4,93.46,46459.0,75.2043,75.2606,75.1721,75.2204,46459.0
2015-10-05 14:15:00,93.46,93.62,93.46,93.55,63557.0,75.2204,75.3491,75.2204,75.2928,63557.0
2015-10-05 14:20:00,93.55,93.57,93.49,93.53,44581.0,75.2928,75.3089,75.2445,75.2767,44581.0
2015-10-05 14:25:00,93.55,93.72,93.53,93.68,50447.0,75.2928,75.4296,75.2767,75.3974,50447.0
2015-10-05 14:30:00,93.69,93.88,93.68,93.75,60558.0,75.4055,75.5584,75.3974,75.4538,60558.0
2015-10-05 14:35:00,93.77,93.82,93.73,93.76,51188.0,75.4699,75.5101,75.4377,75.4618,51188.0
2015-10-05 14:40:00,93.77,93.85,93.75,93.75,51984.0,75.4699,75.5343,75.4538,75.4538,51984.0
2015-10-05 14:45:00,93.74,93.77,93.67,93.7,56939.0,75.4457,75.4699,75.3894,75.4135,56939.0
2015-10-05 14:50:00,93.7,93.93,93.7,93.9,50996.0,75.4135,75.5986,75.4135,75.5745,50996.0
2015-10-05 14:55:00,93.91,93.93,93.83,93.88,57996.0,75.5826,75.5986,75.5182,75.5584,57996.0
2015-10-05 15:00:00,93.89,93.9,93.82,93.9,94506.0,75.5665,75.5745,75.5101,75.5745,94506.0
2015-10-05 15:05:00,93.9,94.09,93.88,94.01,98677.0,75.5745,75.7274,75.5584,75.663,98677.0
2015-10-05 15:10:00,94.01,94.04,93.9,94.01,103284.0,75.663,75.6872,75.5745,75.663,103284.0
2015-10-05 15:15:00,94.03,94.07,93.95,93.95,85606.0,75.6791,75.7113,75.6147,75.6147,85606.0
2015-10-05 15:20:00,93.96,94.01,93.86,93.89,92693.0,75.6228,75.663,75.5423,75.5665,92693.0
2015-10-05 15:25:00,93.9,93.95,93.88,93.93,75764.0,75.5745,75.6147,75.5584,75.5986,75764.0
2015-10-05 15:30:00,93.92,93.96,93.85,93.92,82684.0,75.5906,75.6228,75.5343,75.5906,82684.0
2015-10-05 15:35:00,93.92,93.92,93.81,93.84,100057.0,75.5906,75.5906,75.5021,75.5262,100057.0
2015-10-05 15:40:00,93.83,93.88,93.75,93.76,72742.0,75.5182,75.5584,75.4538,75.4618,72742.0
2015-10-05 15:45:00,93.76,93.83,93.75,93.8,77314.0,75.4618,75.5182,75.4538,75.494,77314.0
2015-10-05 15:50:00,93.79,93.82,93.69,93.7,107046.0,75.486,75.5101,75.4055,75.4135,107046.0
2015-10-05 15:55:00,93.7,93.74,93.64,93.69,172070.0,75.4135,75.4457,75.3652,75.4055,172070.0
2015-10-06 09:30:00,93.81,93.88,93.45,93.64,89420.0,75.5021,75.5584,75.2123,75.3652,89420.0
2015-10-06 09:35:00,93.61,93.82,93.56,93.75,99595.0,75.3411,75.5101,75.3009,75.4538,99595.0
2015-10-06 09:40:00,93.74,94.0,93.74,93.9,75661.0,75.4457,75.655,75.4457,75.5745,75661.0
2015-10-06 09:45:00,93.9,93.9,93.61,93.72,107813.0,75.5745,75.5745,75.3411,75.4296,107813.0
2015-10-06 09:50:00,93.75,93.86,93.67,93.86,118146.0,75.4538,75.5423,75.3894,75.5423,118146.0
2015-10-06 09:55:00,93.87,94.09,93.83,93.91,66423.0,75.5504,75.7274,75.5182,75.5826,66423.0
2015-10-06 10:00:00,93.91,93.91,93.46,93.48,99077.0,75.5826,75.5826,75.2204,75.2365,99077.0
2015-10-06 10:05:00,93.48,93.83,93.3,93.8,59774.0,75.2365,75.5182,75.0916,75.494,59774.0
2015-10-06 10:10:00,93.82,93.94,93.53,93.54,67234.0,75.5101,75.6067,75.2767,75.2848,67234.0
2015-10-06 10:15:00,93.54,93.56,93.37,93.45,49939.0,75.2848,75.3009,75.1479,75.2123,49939.0
2015-10-06 10:20:00,93.45,93.5,93.31,93.36,55399.0,75.2123,75.2526,75.0996,75.1399,55399.0
2015-10-06 10:25:00,93.36,93.47,93.2,93.24,48508.0,75.1399,75.2284,75.0111,75.0433,48508.0
2015-10-06 10:30:00,93.25,93.35,93.16,93.27,40893.0,75.0514,75.1318,74.9789,75.0675,40893.0
2015-10-06 10:35:00,93.27,93.53,93.21,93.53,57214.0,75.0675,75.2767,75.0192,75.2767,57214.0
2015-10-06 10:40:00,93.53,93.64,93.5,93.63,48023.0,75.2767,75.3652,75.2526,75.3572,48023.0
2015-10-06 10:45:00,93.63,93.73,93.6,93.6,34649.0,75.3572,75.4377,75.3331,75.3331,34649.0
2015-10-06 10:50:00,93.61,93.67,93.51,93.57,31613.0,75.3411,75.3894,75.2606,75.3089,31613.0
2015-10-06 10:55:00,93.61,93.61,93.48,93.61,20863.0,75.3411,75.3411,75.2365,75.3411,20863.0
2015-10-06 11:00:00,93.6,93.69,93.52,93.54,25851.0,75.3331,75.4055,75.2687,75.2848,25851.0
2015-10-06 11:05:00,93.55,93.63,93.46,93.51,47749.0,75.2928,75.3572,75.2204,75.2606,47749.0
2015-10-06 11:10:00,93.5,93.55,93.45,93.46,26519.0,75.2526,75.2928,75.2123,75.2204,26519.0
2015-10-06 11:15:00,93.49,93.75,93.47,93.74,40129.0,75.2445,75.4538,75.2284,75.4457,40129.0
2015-10-06 11:20:00,93.74,93.79,93.61,93.67,48495.0,75.4457,75.486,75.3411,75.3894,48495.0
2015-10-06 11:25:00,93.67,93.69,93.61,93.66,35086.0,75.3894,75.4055,75.3411,75.3813,35086.0
2015-10-06 11:30:00,93.69,93.74,93.56,93.65,31210.0,75.4055,75.4457,75.3009,75.3733,31210.0
2015-10-06 11:35:00,93.67,93.69,93.44,93.52,33021.0,75.3894,75.4055,75.2043,75.2687,33021.0
2015-10-06 11:40:00,93.49,93.5,93.31,93.31,30261.0,75.2445,75.2526,75.0996,75.0996,30261.0
2015-10-06 11:45:00,93.31,93.54,93.23,93.47,32620.0,75.0996,75.2848,75.0353,75.2284,32620.0
2015-10-06 11:50:00,93.46,93.54,93.38,93.45,52749.0,75.2204,75.2848,75.156,75.2123,52749.0
2015-10-06 11:55:00,93.46,93.46,93.25,93.33,31044.0,75.2204,75.2204,75.0514,75.1157,31044.0
2015-10-06 12:00:00,93.37,93.59,93.37,93.47,23797.0,75.1479,75.325,75.1479,75.2284,23797.0
2015-10-06 12:05:00,93.48,93.58,93.42,93.45,21384.0,75.2365,75.317,75.1882,75.2123,21384.0
2015-10-06 12:10:00,93.44,93.45,93.21,93.29,42627.0,75.2043,75.2123,75.0192,75.0836,42627.0
2015-10-06 12:15:00,93.31,93.36,93.26,93.31,24166.0,75.0996,75.1399,75.0594,75.0996,24166.0
2015-10-06 12:20:00,93.32,93.49,93.31,93.4,41093.0,75.1077,75.2445,75.0996,75.1721,41093.0
2015-10-06 12:25:00,93.4,93.46,93.38,93.45,30739.0,75.1721,75.2204,75.156,75.2123,30739.0
2015-10-06 12:30:00,93.43,93.47,93.35,93.35,45778.0,75.1962,75.2284,75.1318,75.1318,45778.0
2015-10-06 12:35:00,93.36,93.5,93.34,93.48,36805.0,75.1399,75.2526,75.1238,75.2365,36805.0
2015-10-06 12:40:00,93.47,93.53,93.43,93.49,24061.0,75.2284,75.2767,75.1962,75.2445,24061.0
2015-10-06 12:45:00,93.49,93.55,93.43,93.53,23881.0,75.2445,75.2928,75.1962,75.2767,23881.0
2015-10-06 12:50:00,93.53,93.65,93.52,93.61,30249.0,75.2767,75.3733,75.2687,75.3411,30249.0
2015-10-06 12:55:00,93.6,93.63,93.54,93.58,49594.0,75.3331,75.3572,75.2848,75.317,49594.0
2015-10-06 13:00:00,93.56,93.73,93.56,93.73,26205.0,75.3009,75.4377,75.3009,75.4377,26205.0
2015-10-06 13:05:00,93.71,93.96,93.7,93.92,43301.0,75.4216,75.6228,75.4135,75.5906,43301.0
2015-10-06 13:10:00,93.92,93.92,93.75,93.89,44338.0,75.5906,75.5906,75.4538,75.5665,44338.0
2015-10-06 13:15:00,93.88,93.98,93.85,93.92,27105.0,75.5584,75.6389,75.5343,75.5906,27105.0
2015-10-06 13:20:00,93.92,94.01,93.83,93.87,59007.0,75.5906,75.663,75.5182,75.5504,59007.0
2015-10-06 13:25:00,93.88,93.9,93.76,93.79,20133.0,75.5584,75.5745,75.4618,75.486,20133.0
2015-10-06 13:30:00,93.8,93.8,93.61,93.61,30829.0,75.494,75.494,75.3411,75.3411,30829.0
2015-10-06 13:35:00,93.64,93.69,93.59,93.62,30951.0,75.3652,75.4055,75.325,75.3491,30951.0
2015-10-06 13:40:00,93.64,93.64,93.54,93.57,25193.0,75.3652,75.3652,75.2848,75.3089,25193.0
2015-10-06 13:45:00,93.57,93.59,93.48,93.56,22739.0,75.3089,75.325,75.2365,75.3009,22739.0
2015-10-06 13:50:00,93.56,93.6,93.42,93.55,25850.0,75.3009,75.3331,75.1882,75.2928,25850.0
2015-10-06 13:55:00,93.56,93.57,93.45,93.48,26130.0,75.3009,75.3089,75.2123,75.2365,26130.0
2015-10-06 14:00:00,93.46,93.58,93.42,93.53,25496.0,75.2204,75.317,75.1882,75.2767,25496.0
2015-10-06 14:05:00,93.49,93.53,93.43,93.46,16332.0,75.2445,75.2767,75.1962,75.2204,16332.0
2015-10-06 14:10:00,93.47,93.66,93.46,93.6,38665.0,75.2284,75.3813,75.2204,75.3331,38665.0
2015-10-06 14:15:00,93.59,93.69,93.53,93.64,20058.0,75.325,75.4055,75.2767,75.3652,20058.0
2015-10-06 14:20:00,93.62,93.67,93.51,93.61,18704.0,75.3491,75.3894,75.2606,75.3411,18704.0
2015-10-06 14:25:00,93.61,93.64,93.51,93.63,77163.0,75.3411,75.3652,75.2606,75.3572,77163.0
2015-10-06 14:30:00,93.63,93.79,93.58,93.76,32000.0,75.3572,75.486,75.317,75.4618,32000.0
2015-10-06 14:35:00,93.75,93.82,93.74,93.75,31440.0,75.4538,75.5101,75.4457,75.4538,31440.0
2015-10-06 14:40:00,93.75,93.78,93.62,93.67,28516.0,75.4538,75.4779,75.3491,75.3894,28516.0
2015-10-06 14:45:00,93.66,93.77,93.59,93.77,19526.0,75.3813,75.4699,75.325,75.4699,19526.0
2015-10-06 14:50:00,93.77,93.82,93.67,93.69,25203.0,75.4699,75.5101,75.3894,75.4055,25203.0
2015-10-06 14:55:00,93.69,93.72,93.55,93.66,19851.0,75.4055,75.4296,75.2928,75.3813,19851.0
2015-10-06 15:00:00,93.65,93.73,93.58,93.67,18707.0,75.3733,75.4377,75.317,75.3894,18707.0
2015-10-06 15:05:00,93.67,93.77,93.63,93.71,30155.0,75.3894,75.4699,75.3572,75.4216,30155.0
2015-10-06 15:10:00,93.72,93.73,93.57,93.62,20835.0,75.4296,75.4377,75.3089,75.3491,20835.0
2015-10-06 15:15:00,93.61,93.68,93.51,93.68,31490.0,75.3411,75.3974,75.2606,75.3974,31490.0
2015-10-06 15:20:00,93.66,93.67,93.55,93.66,34055.0,75.3813,75.3894,75.2928,75.3813,34055.0
2015-10-06 15:25:00,93.63,93.65,93.54,93.6,29357.0,75.3572,75.3733,75.2848,75.3331,29357.0
2015-10-06 15:30:00,93.59,93.72,93.59,93.68,49096.0,75.325,75.4296,75.325,75.3974,49096.0
2015-10-06 15:35:00,93.68,93.68,93.56,93.59,39966.0,75.3974,75.3974,75.3009,75.325,39966.0
2015-10-06 15:40:00,93.59,93.61,93.51,93.52,45914.0,75.325,75.3411,75.2606,75.2687,45914.0
2015-10-06 15:45:00,93.5,93.51,93.45,93.46,49520.0,75.2526,75.2606,75.2123,75.2204,49520.0
2015-10-06 15:50:00,93.47,93.49,93.41,93.44,64862.0,75.2284,75.2445,75.1801,75.2043,64862.0
2015-10-06 15:55:00,93.45,93.45,93.33,93.4,120679.0,75.2123,75.2123,75.1157,75.1721,120679.0
2015-10-07 09:30:00,94.21,94.84,93.74,94.75,92672.0,75.824,76.3311,75.4457,76.2586,92672.0
2015-10-07 09:35:00,94.75,95.47,94.74,94.99,84204.0,76.2586,76.8381,76.2506,76.4518,84204.0
2015-10-07 09:40:00,95.01,95.18,94.89,94.96,43332.0,76.4679,76.6047,76.3713,76.4276,43332.0
2015-10-07 09:45:00,94.97,95.44,94.97,95.42,44314.0,76.4357,76.814,76.4357,76.7979,44314.0
2015-10-07 09:50:00,95.44,95.52,95.31,95.4,89953.0,76.814,76.8783,76.7093,76.7818,89953.0
2015-10-07 09:55:00,95.44,95.88,95.39,95.74,81257.0,76.814,77.1681,76.7737,77.0554,81257.0
2015-10-07 10:00:00,95.73,95.9,95.5,95.8,105171.0,77.0474,77.1842,76.8622,77.1037,105171.0
2015-10-07 10:05:00,95.81,95.93,95.67,95.86,70419.0,77.1117,77.2083,76.9991,77.152,70419.0
2015-10-07 10:10:00,95.86,95.98,95.63,95.96,65392.0,77.152,77.2486,76.9669,77.2325,65392.0
2015-10-07 10:15:00,95.95,96.08,95.89,96.02,87431.0,77.2244,77.3291,77.1761,77.2808,87431.0
2015-10-07 10:20:00,96.0,96.21,95.99,96.18,65044.0,77.2647,77.4337,77.2566,77.4095,65044.0
2015-10-07 10:25:00,96.19,96.25,96.03,96.07,66033.0,77.4176,77.4659,77.2888,77.321,66033.0
2015-10-07 10:30:00,96.05,96.06,95.73,95.76,128071.0,77.3049,77.313,77.0474,77.0715,128071.0
2015-10-07 10:35:00,95.76,95.77,95.61,95.73,67951.0,77.0715,77.0796,76.9508,77.0474,67951.0
2015-10-07 10:40:00,95.72,95.72,95.2,95.23,98769.0,77.0393,77.0393,76.6208,76.6449,98769.0
2015-10-07 10:45:00,95.21,95.35,95.17,95.24,104963.0,76.6288,76.7415,76.5967,76.653,104963.0
2015-10-07 10:50:00,95.23,95.29,95.06,95.27,53557.0,76.6449,76.6932,76.5081,76.6771,53557.0
2015-10-07 10:55:00,95.26,95.43,95.2,95.39,46662.0,76.6691,76.8059,76.6208,76.7737,46662.0
2015-10-07 11:00:00,95.4,95.53,95.28,95.34,48877.0,76.7818,76.8864,76.6852,76.7335,48877.0
2015-10-07 11:05:00,95.33,95.33,95.02,95.14,26697.0,76.7254,76.7254,76.4759,76.5725,26697.0
2015-10-07 11:10:00,95.16,95.18,94.73,94.82,47339.0,76.5886,76.6047,76.2425,76.315,47339.0
2015-10-07 11:15:00,94.79,94.85,94.52,94.84,80249.0,76.2908,76.3391,76.0735,76.3311,80249.0
2015-10-07 11:20:00,94.83,94.83,94.5,94.5,37664.0,76.323,76.323,76.0574,76.0574,37664.0
2015-10-07 11:25:00,94.47,94.55,94.19,94.34,63987.0,76.0333,76.0977,75.8079,75.9286,63987.0
2015-10-07 11:30:00,94.34,94.65,94.28,94.62,52487.0,75.9286,76.1781,75.8803,76.154,52487.0
2015-10-07 11:35:00,94.65,94.69,94.53,94.59,47798.0,76.1781,76.2103,76.0816,76.1298,47798.0
2015-10-07 11:40:00,94.59,94.64,94.39,94.48,25079.0,76.1298,76.1701,75.9689,76.0413,25079.0
2015-10-07 11:45:00,94.48,94.61,94.42,94.5,26362.0,76.0413,76.1459,75.993,76.0574,26362.0
2015-10-07 11:50:00,94.5,94.57,94.42,94.51,55971.0,76.0574,76.1137,75.993,76.0655,55971.0
2015-10-07 11:55:00,94.53,94.75,94.51,94.74,51054.0,76.0816,76.2586,76.0655,76.2506,51054.0
2015-10-07 12:00:00,94.74,94.8,94.58,94.61,26559.0,76.2506,76.2989,76.1218,76.1459,26559.0
2015-10-07 12:05:00,94.62,94.7,94.52,94.52,23488.0,76.154,76.2184,76.0735,76.0735,23488.0
2015-10-07 12:10:00,94.52,94.77,94.52,94.64,24816.0,76.0735,76.2747,76.0735,76.1701,24816.0
2015-10-07 12:15:00,94.67,94.87,94.63,94.86,31107.0,76.1942,76.3552,76.162,76.3472,31107.0
2015-10-07 12:20:00,94.84,94.86,94.54,94.54,25299.0,76.3311,76.3472,76.0896,76.0896,25299.0
2015-10-07 12:25:00,94.53,94.54,94.3,94.35,22493.0,76.0816,76.0896,75.8964,75.9367,22493.0
2015-10-07 12:30:00,94.36,94.62,94.35,94.62,41317.0,75.9447,76.154,75.9367,76.154,41317.0
2015-10-07 12:35:00,94.6,94.76,94.6,94.64,29916.0,76.1379,76.2667,76.1379,76.1701,29916.0
2015-10-07 12:40:00,94.64,94.83,94.54,94.83,31230.0,76.1701,76.323,76.0896,76.323,31230.0
2015-10-07 12:45:00,94.8,94.8,94.69,94.72,13824.0,76.2989,76.2989,76.2103,76.2345,13824.0
2015-10-07 12:50:00,94.74,94.81,94.64,94.66,18610.0,76.2506,76.3069,76.1701,76.1862,18610.0
2015-10-07 12:55:00,94.69,94.77,94.66,94.68,20925.0,76.2103,76.2747,76.1862,76.2023,20925.0
2015-10-07 13:00:00,94.68,94.78,94.62,94.65,28859.0,76.2023,76.2828,76.154,76.1781,28859.0
2015-10-07 13:05:00,94.67,94.8,94.67,94.72,60255.0,76.1942,76.2989,76.1942,76.2345,60255.0
2015-10-07 13:10:00,94.72,94.98,94.72,94.98,31760.0,76.2345,76.4437,76.2345,76.4437,31760.0
2015-10-07 13:15:00,94.97,95.01,94.85,94.89,21177.0,76.4357,76.4679,76.3391,76.3713,21177.0
2015-10-07 13:20:00,94.9,95.0,94.9,94.99,19395.0,76.3793,76.4598,76.3793,76.4518,19395.0
2015-10-07 13:25:00,94.98,95.02,94.89,94.92,31169.0,76.4437,76.4759,76.3713,76.3954,31169.0
2015-10-07 13:30:00,94.93,95.22,94.92,95.14,37606.0,76.4035,76.6369,76.3954,76.5725,37606.0
2015-10-07 13:35:00,95.14,95.24,94.99,95.18,48953.0,76.5725,76.653,76.4518,76.6047,48953.0
2015-10-07 13:40:00,95.19,95.31,95.17,95.25,58058.0,76.6127,76.7093,76.5967,76.661,58058.0
2015-10-07 13:45:00,95.27,95.27,95.1,95.12,26404.0,76.6771,76.6771,76.5403,76.5564,26404.0
2015-10-07 13:50:00,95.13,95.15,95.0,95.12,21159.0,76.5645,76.5806,76.4598,76.5564,21159.0
2015-10-07 13:55:00,95.13,95.27,95.13,95.16,25512.0,76.5645,76.6771,76.5645,76.5886,25512.0
2015-10-07 14:00:00,95.18,95.32,95.17,95.3,47601.0,76.6047,76.7174,76.5967,76.7013,47601.0
2015-10-07 14:05:00,95.3,95.31,95.19,95.2,34857.0,76.7013,76.7093,76.6127,76.6208,34857.0
2015-10-07 14:10:00,95.19,95.19,94.97,95.07,34650.0,76.6127,76.6127,76.4357,76.5162,34650.0
2015-10-07 14:15:00,95.06,95.25,95.06,95.16,34467.0,76.5081,76.661,76.5081,76.5886,34467.0
2015-10-07 14:20:00,95.17,95.18,94.91,95.0,39425.0,76.5967,76.6047,76.3874,76.4598,39425.0
2015-10-07 14:25:00,95.0,95.01,94.77,94.82,47023.0,76.4598,76.4679,76.2747,76.315,47023.0
2015-10-07 14:30:00,94.84,94.97,94.73,94.75,53582.0,76.3311,76.4357,76.2425,76.2586,53582.0
2015-10-07 14:35:00,94.76,94.84,94.6,94.76,43597.0,76.2667,76.3311,76.1379,76.2667,43597.0
2015-10-07 14:40:00,94.74,94.85,94.72,94.8,24717.0,76.2506,76.3391,76.2345,76.2989,24717.0
2015-10-07 14:45:00,94.81,94.81,94.52,94.55,29360.0,76.3069,76.3069,76.0735,76.0977,29360.0
2015-10-07 14:50:00,94.58,94.6,94.46,94.54,20738.0,76.1218,76.1379,76.0252,76.0896,20738.0
2015-10-07 14:55:00,94.54,94.64,94.52,94.54,30823.0,76.0896,76.1701,76.0735,76.0896,30823.0
2015-10-07 15:00:00,94.54,94.69,94.5,94.63,36643.0,76.0896,76.2103,76.0574,76.162,36643.0
2015-10-07 15:05:00,94.63,94.73,94.6,94.61,50553.0,76.162,76.2425,76.1379,76.1459,50553.0
2015-10-07 15:10:00,94.6,94.84,94.6,94.8,39248.0,76.1379,76.3311,76.1379,76.2989,39248.0
2015-10-07 15:15:00,94.8,95.0,94.75,94.92,44001.0,76.2989,76.4598,76.2586,76.3954,44001.0
2015-10-07 15:20:00,94.93,94.93,94.75,94.81,37401.0,76.4035,76.4035,76.2586,76.3069,37401.0
2015-10-07 15:25:00,94.83,94.88,94.7,94.73,51764.0,76.323,76.3632,76.2184,76.2425,51764.0
2015-10-07 15:30:00,94.74,94.85,94.73,94.79,46025.0,76.2506,76.3391,76.2425,76.2908,46025.0
2015-10-07 15:35:00,94.79,94.97,94.78,94.95,39267.0,76.2908,76.4357,76.2828,76.4196,39267.0
2015-10-07 15:40:00,94.95,95.05,94.91,94.99,70462.0,76.4196,76.5001,76.3874,76.4518,70462.0
2015-10-07 15:45:00,94.99,95.01,94.8,94.88,75434.0,76.4518,76.4679,76.2989,76.3632,75434.0
2015-10-07 15:50:00,94.89,94.95,94.84,94.95,79100.0,76.3713,76.4196,76.3311,76.4196,79100.0
2015-10-07 15:55:00,94.94,95.11,94.91,95.11,131484.0,76.4115,76.5484,76.3874,76.5484,131484.0
2015-10-08 09:30:00,94.57,94.81,94.49,94.81,74235.0,76.1137,76.3069,76.0494,76.3069,74235.0
2015-10-08 09:35:00,94.74,95.04,94.67,94.89,59814.0,76.2506,76.492,76.1942,76.3713,59814.0
2015-10-08 09:40:00,94.86,94.98,94.78,94.94,35609.0,76.3472,76.4437,76.2828,76.4115,35609.0
2015-10-08 09:45:00,94.97,95.07,94.74,94.75,52781.0,76.4357,76.5162,76.2506,76.2586,52781.0
2015-10-08 09:50:00,94.75,94.98,94.68,94.97,36118.0,76.2586,76.4437,76.2023,76.4357,36118.0
2015-10-08 09:55:00,94.98,95.05,94.77,94.79,27508.0,76.4437,76.5001,76.2747,76.2908,27508.0
2015-10-08 10:00:00,94.77,95.06,94.76,94.96,22382.0,76.2747,76.5081,76.2667,76.4276,22382.0
2015-10-08 10:05:00,94.97,95.26,94.93,95.23,30899.0,76.4357,76.6691,76.4035,76.6449,30899.0
2015-10-08 10:10:00,95.22,95.44,95.19,95.41,37849.0,76.6369,76.814,76.6127,76.7898,37849.0
2015-10-08 10:15:00,95.4,95.44,95.26,95.31,73636.0,76.7818,76.814,76.6691,76.7093,73636.0
2015-10-08 10:20:00,95.31,95.35,95.19,95.35,40262.0,76.7093,76.7415,76.6127,76.7415,40262.0
2015-10-08 10:25:00,95.35,95.39,95.15,95.15,28970.0,76.7415,76.7737,76.5806,76.5806,28970.0
2015-10-08 10:30:00,95.15,95.36,95.12,95.36,32726.0,76.5806,76.7496,76.5564,76.7496,32726.0
2015-10-08 10:35:00,95.36,95.5,95.34,95.36,28254.0,76.7496,76.8622,76.7335,76.7496,28254.0
2015-10-08 10:40:00,95.39,95.54,95.32,95.54,29974.0,76.7737,76.8944,76.7174,76.8944,29974.0
2015-10-08 10:45:00,95.54,95.68,95.52,95.55,25409.0,76.8944,77.0071,76.8783,76.9025,25409.0
2015-10-08 10:50:00,95.53,95.7,95.53,95.68,29921.0,76.8864,77.0232,76.8864,77.0071,29921.0
2015-10-08 10:55:00,95.7,95.84,95.7,95.84,32417.0,77.0232,77.1359,77.0232,77.1359,32417.0
2015-10-08 11:00:00,95.82,95.91,95.8,95.85,32145.0,77.1198,77.1922,77.1037,77.1439,32145.0
2015-10-08 11:05:00,95.83,95.84,95.51,95.58,36746.0,77.1278,77.1359,76.8703,76.9266,36746.0
2015-10-08 11:10:00,95.58,95.65,95.48,95.52,24336.0,76.9266,76.983,76.8462,76.8783,24336.0
2015-10-08 11:15:00,95.5,95.53,95.43,95.48,14248.0,76.8622,76.8864,76.8059,76.8462,14248.0
2015-10-08 11:20:00,95.49,95.6,95.44,95.45,18801.0,76.8542,76.9427,76.814,76.822,18801.0
2015-10-08 11:25:00,95.45,95.54,95.42,95.51,25366.0,76.822,76.8944,76.7979,76.8703,25366.0
2015-10-08 11:30:00,95.51,95.74,95.5,95.73,12187.0,76.8703,77.0554,76.8622,77.0474,12187.0
2015-10-08 11:35:00,95.7,95.82,95.66,95.79,15304.0,77.0232,77.1198,76.991,77.0957,15304.0
2015-10-08 11:40:00,95.81,95.88,95.63,95.86,38583.0,77.1117,77.1681,76.9669,77.152,38583.0
2015-10-08 11:45:00,95.86,96.0,95.85,95.96,35170.0,77.152,77.2647,77.1439,77.2325,35170.0
2015-10-08 11:50:00,95.96,96.01,95.91,95.95,25571.0,77.2325,77.2727,77.1922,77.2244,25571.0
2015-10-08 11:55:00,95.94,96.22,95.94,96.18,18201.0,77.2164,77.4417,77.2164,77.4095,18201.0
2015-10-08 12:00:00,96.16,96.26,96.12,96.26,21144.0,77.3934,77.4739,77.3612,77.4739,21144.0
2015-10-08 12:05:00,96.28,96.32,96.13,96.3,34562.0,77.49,77.5222,77.3693,77.5061,34562.0
2015-10-08 12:10:00,96.29,96.42,96.26,96.26,74499.0,77.4981,77.6027,77.4739,77.4739,74499.0
2015-10-08 12:15:00,96.27,96.28,96.14,96.21,55715.0,77.482,77.49,77.3773,77.4337,55715.0
2015-10-08 12:20:00,96.22,96.3,96.08,96.25,56612.0,77.4417,77.5061,77.3291,77.4659,56612.0
2015-10-08 12:25:00,96.25,96.27,96.13,96.17,23756.0,77.4659,77.482,77.3693,77.4015,23756.0
2015-10-08 12:30:00,96.17,96.18,96.05,96.08,33660.0,77.4015,77.4095,77.3049,77.3291,33660.0
2015-10-08 12:35:00,96.08,96.15,96.06,96.14,44491.0,77.3291,77.3854,77.313,77.3773,44491.0
2015-10-08 12:40:00,96.14,96.17,95.95,95.99,41686.0,77.3773,77.4015,77.2244,77.2566,41686.0
2015-10-08 12:45:00,95.99,95.99,95.73,95.78,26591.0,77.2566,77.2566,77.0474,77.0876,26591.0
2015-10-08 12:50:00,95.75,95.8,95.67,95.71,18937.0,77.0635,77.1037,76.9991,77.0313,18937.0
2015-10-08 12:55:00,95.7,95.86,95.68,95.82,20378.0,77.0232,77.152,77.0071,77.1198,20378.0
2015-10-08 13:00:00,95.83,96.02,95.82,95.98,38169.0,77.1278,77.2808,77.1198,77.2486,38169.0
2015-10-08 13:05:00,95.97,96.15,95.97,96.05,24974.0,77.2405,77.3854,77.2405,77.3049,24974.0
2015-10-08 13:10:00,96.06,96.08,95.99,96.01,35610.0,77.313,77.3291,77.2566,77.2727,35610.0
2015-10-08 13:15:00,96.01,96.06,95.99,96.06,15543.0,77.2727,77.313,77.2566,77.313,15543.0
2015-10-08 13:20:00,96.07,96.14,96.06,96.12,12917.0,77.321,77.3773,77.313,77.3612,12917.0
2015-10-08 13:25:00,96.14,96.23,96.14,96.14,22171.0,77.3773,77.4498,77.3773,77.3773,22171.0
2015-10-08 13:30:00,96.12,96.26,96.01,96.25,55388.0,77.3612,77.4739,77.2727,77.4659,55388.0
2015-10-08 13:35:00,96.25,96.3,96.18,96.29,22641.0,77.4659,77.5061,77.4095,77.4981,22641.0
2015-10-08 13:40:00,96.28,96.28,96.16,96.26,19566.0,77.49,77.49,77.3934,77.4739,19566.0
2015-10-08 13:45:00,96.26,96.44,96.25,96.39,57065.0,77.4739,77.6188,77.4659,77.5786,57065.0
2015-10-08 13:50:00,96.36,96.36,96.24,96.32,32477.0,77.5544,77.5544,77.4578,77.5222,32477.0
2015-10-08 13:55:00,96.33,96.5,96.33,96.46,52766.0,77.5303,77.6671,77.5303,77.6349,52766.0
2015-10-08 14:00:00,96.46,96.87,96.4,96.8,142268.0,77.6349,77.9649,77.5866,77.9085,142268.0
2015-10-08 14:05:00,96.85,96.87,96.46,96.61,61466.0,77.9488,77.9649,77.6349,77.7556,61466.0
2015-10-08 14:10:00,96.61,96.77,96.44,96.6,82364.0,77.7556,77.8844,77.6188,77.7476,82364.0
2015-10-08 14:15:00,96.59,96.63,96.46,96.57,33413.0,77.7395,77.7717,77.6349,77.7234,33413.0
2015-10-08 14:20:00,96.58,96.66,96.48,96.66,37687.0,77.7315,77.7959,77.651,77.7959,37687.0
2015-10-08 14:25:00,96.63,96.7,96.52,96.7,20544.0,77.7717,77.8281,77.6832,77.8281,20544.0
2015-10-08 14:30:00,96.67,96.85,96.65,96.8,33394.0,77.8039,77.9488,77.7878,77.9085,33394.0
2015-10-08 14:35:00,96.83,96.86,96.68,96.81,26454.0,77.9327,77.9568,77.812,77.9166,26454.0
2015-10-08 14:40:00,96.8,96.91,96.8,96.87,26006.0,77.9085,77.9971,77.9085,77.9649,26006.0
2015-10-08 14:45:00,96.85,96.86,96.74,96.74,30576.0,77.9488,77.9568,77.8603,77.8603,30576.0
2015-10-08 14:50:00,96.75,96.83,96.71,96.8,28210.0,77.8683,77.9327,77.8361,77.9085,28210.0
2015-10-08 14:55:00,96.8,97.01,96.71,96.85,67781.0,77.9085,78.0776,77.8361,77.9488,67781.0
2015-10-08 15:00:00,96.86,97.08,96.85,97.02,34138.0,77.9568,78.1339,77.9488,78.0856,34138.0
2015-10-08 15:05:00,97.02,97.15,96.98,97.07,37954.0,78.0856,78.1902,78.0534,78.1258,37954.0
2015-10-08 15:10:00,97.09,97.23,97.0,97.01,114210.0,78.1419,78.2546,78.0695,78.0776,114210.0
2015-10-08 15:15:00,97.03,97.12,96.97,96.99,62011.0,78.0937,78.1661,78.0454,78.0615,62011.0
2015-10-08 15:20:00,97.0,97.06,96.75,96.81,68355.0,78.0695,78.1178,77.8683,77.9166,68355.0
2015-10-08 15:25:00,96.82,96.92,96.79,96.9,43387.0,77.9246,78.0051,77.9005,77.989,43387.0
2015-10-08 15:30:00,96.91,96.96,96.81,96.82,58881.0,77.9971,78.0373,77.9166,77.9246,58881.0
2015-10-08 15:35:00,96.81,96.9,96.78,96.9,110573.0,77.9166,77.989,77.8924,77.989,110573.0
2015-10-08 15:40:00,96.9,97.15,96.9,97.15,109685.0,77.989,78.1902,77.989,78.1902,109685.0
2015-10-08 15:45:00,97.14,97.29,97.11,97.23,172516.0,78.1822,78.3029,78.158,78.2546,172516.0
2015-10-08 15:50:00,97.22,97.24,97.1,97.13,110951.0,78.2466,78.2627,78.15,78.1741,110951.0
2015-10-08 15:55:00,97.13,97.2,97.03,97.05,144219.0,78.1741,78.2305,78.0937,78.1098,144219.0
2015-10-09 09:30:00,97.75,98.28,97.2,98.03,170532.0,78.6731,79.0997,78.2305,78.8985,170532.0
2015-10-09 09:35:00,97.99,98.07,97.76,98.07,67684.0,78.8663,78.9307,78.6812,78.9307,67684.0
2015-10-09 09:40:00,98.04,98.04,97.31,97.4,75273.0,78.9065,78.9065,78.319,78.3914,75273.0
2015-10-09 09:45:00,97.42,97.6,97.18,97.34,42347.0,78.4075,78.5524,78.2144,78.3432,42347.0
2015-10-09 09:50:00,97.34,97.48,97.18,97.33,38480.0,78.3432,78.4558,78.2144,78.3351,38480.0
2015-10-09 09:55:00,97.34,97.34,96.94,96.95,64534.0,78.3432,78.3432,78.0212,78.0293,64534.0
2015-10-09 10:00:00,96.97,97.05,96.77,96.92,54273.0,78.0454,78.1098,77.8844,78.0051,54273.0
2015-10-09 10:05:00,96.91,96.92,96.53,96.53,43729.0,77.9971,78.0051,77.6912,77.6912,43729.0
2015-10-09 10:10:00,96.53,96.55,96.17,96.46,91306.0,77.6912,77.7073,77.4015,77.6349,91306.0
2015-10-09 10:15:00,96.43,96.53,96.26,96.42,54277.0,77.6108,77.6912,77.4739,77.6027,54277.0
2015-10-09 10:20:00,96.43,96.53,96.41,96.47,45181.0,77.6108,77.6912,77.5947,77.6429,45181.0
2015-10-09 10:25:00,96.47,96.55,96.4,96.47,62140.0,77.6429,77.7073,77.5866,77.6429,62140.0
2015-10-09 10:30:00,96.48,96.67,96.47,96.62,41376.0,77.651,77.8039,77.6429,77.7637,41376.0
2015-10-09 10:35:00,96.62,96.73,96.56,96.61,35848.0,77.7637,77.8522,77.7154,77.7556,35848.0
2015-10-09 10:40:00,96.62,96.9,96.62,96.9,34836.0,77.7637,77.989,77.7637,77.989,34836.0
2015-10-09 10:45:00,96.89,97.08,96.84,96.85,78617.0,77.981,78.1339,77.9407,77.9488,78617.0
2015-10-09 10:50:00,96.83,97.06,96.76,97.01,36745.0,77.9327,78.1178,77.8763,78.0776,36745.0
2015-10-09 10:55:00,97.0,97.15,96.97,97.06,41435.0,78.0695,78.1902,78.0454,78.1178,41435.0
2015-10-09 11:00:00,97.06,97.12,96.9,96.99,45117.0,78.1178,78.1661,77.989,78.0615,45117.0
2015-10-09 11:05:00,96.99,97.0,96.83,96.83,28815.0,78.0615,78.0695,77.9327,77.9327,28815.0
2015-10-09 11:10:00,96.85,96.85,96.62,96.73,34112.0,77.9488,77.9488,77.7637,77.8522,34112.0
2015-10-09 11:15:00,96.72,96.85,96.69,96.76,27706.0,77.8442,77.9488,77.82,77.8763,27706.0
2015-10-09 11:20:00,96.77,96.85,96.73,96.78,26944.0,77.8844,77.9488,77.8522,77.8924,26944.0
2015-10-09 11:25:00,96.77,96.86,96.73,96.86,33964.0,77.8844,77.9568,77.8522,77.9568,33964.0
2015-10-09 11:30:00,96.86,96.86,96.73,96.78,35875.0,77.9568,77.9568,77.8522,77.8924,35875.0
2015-10-09 11:35:00,96.78,96.84,96.67,96.83,34903.0,77.8924,77.9407,77.8039,77.9327,34903.0
2015-10-09 11:40:00,96.83,96.86,96.73,96.86,29717.0,77.9327,77.9568,77.8522,77.9568,29717.0
2015-10-09 11:45:00,96.85,97.03,96.83,96.83,29945.0,77.9488,78.0937,77.9327,77.9327,29945.0
2015-10-09 11:50:00,96.84,96.93,96.75,96.88,37532.0,77.9407,78.0132,77.8683,77.9729,37532.0
2015-10-09 11:55:00,96.87,97.04,96.82,97.01,37021.0,77.9649,78.1017,77.9246,78.0776,37021.0
2015-10-09 12:00:00,97.0,97.09,96.91,96.94,29524.0,78.0695,78.1419,77.9971,78.0212,29524.0
2015-10-09 12:05:00,96.94,96.97,96.86,96.94,32291.0,78.0212,78.0454,77.9568,78.0212,32291.0
2015-10-09 12:10:00,96.94,96.96,96.77,96.87,32698.0,78.0212,78.0373,77.8844,77.9649,32698.0
2015-10-09 12:15:00,96.86,96.91,96.79,96.88,38938.0,77.9568,77.9971,77.9005,77.9729,38938.0
2015-10-09 12:20:00,96.89,96.9,96.77,96.82,39373.0,77.981,77.989,77.8844,77.9246,39373.0
2015-10-09 12:25:00,96.84,97.0,96.84,96.99,21511.0,77.9407,78.0695,77.9407,78.0615,21511.0
2015-10-09 12:30:00,96.99,96.99,96.8,96.93,18787.0,78.0615,78.0615,77.9085,78.0132,18787.0
2015-10-09 12:35:00,96.92,97.08,96.89,97.08,30625.0,78.0051,78.1339,77.981,78.1339,30625.0
2015-10-09 12:40:00,97.07,97.09,96.99,97.08,25569.0,78.1258,78.1419,78.0615,78.1339,25569.0
2015-10-09 12:45:00,97.09,97.1,96.94,97.09,31487.0,78.1419,78.15,78.0212,78.1419,31487.0
2015-10-09 12:50:00,97.09,97.11,97.03,97.1,24172.0,78.1419,78.158,78.0937,78.15,24172.0
2015-10-09 12:55:00,97.09,97.11,97.03,97.07,36260.0,78.1419,78.158,78.0937,78.1258,36260.0
2015-10-09 13:00:00,97.05,97.11,97.04,97.07,21854.0,78.1098,78.158,78.1017,78.1258,21854.0
2015-10-09 13:05:00,97.05,97.09,96.91,96.92,30165.0,78.1098,78.1419,77.9971,78.0051,30165.0
2015-10-09 13:10:00,96.9,96.99,96.8,96.92,26574.0,77.989,78.0615,77.9085,78.0051,26574.0
2015-10-09 13:15:00,96.92,96.97,96.86,96.9,13478.0,78.0051,78.0454,77.9568,77.989,13478.0
2015-10-09 13:20:00,96.9,97.02,96.89,97.02,18205.0,77.989,78.0856,77.981,78.0856,18205.0
2015-10-09 13:25:00,97.01,97.01,96.82,96.82,20451.0,78.0776,78.0776,77.9246,77.9246,20451.0
2015-10-09 13:30:00,96.83,96.88,96.81,96.84,16189.0,77.9327,77.9729,77.9166,77.9407,16189.0
2015-10-09 13:35:00,96.84,96.94,96.78,96.91,19632.0,77.9407,78.0212,77.8924,77.9971,19632.0
2015-10-09 13:40:00,96.92,96.93,96.8,96.85,34474.0,78.0051,78.0132,77.9085,77.9488,34474.0
2015-10-09 13:45:00,96.85,96.93,96.81,96.84,27149.0,77.9488,78.0132,77.9166,77.9407,27149.0
2015-10-09 13:50:00,96.86,96.9,96.83,96.85,18535.0,77.9568,77.989,77.9327,77.9488,18535.0
2015-10-09 13:55:00,96.85,96.89,96.81,96.84,19473.0,77.9488,77.981,77.9166,77.9407,19473.0
2015-10-09 14:00:00,96.83,96.91,96.83,96.86,20738.0,77.9327,77.9971,77.9327,77.9568,20738.0
2015-10-09 14:05:00,96.86,96.97,96.83,96.93,23345.0,77.9568,78.0454,77.9327,78.0132,23345.0
2015-10-09 14:10:00,96.96,97.01,96.89,96.9,21484.0,78.0373,78.0776,77.981,77.989,21484.0
2015-10-09 14:15:00,96.9,96.95,96.86,96.93,17882.0,77.989,78.0293,77.9568,78.0132,17882.0
2015-10-09 14:20:00,96.94,97.08,96.93,97.07,35252.0,78.0212,78.1339,78.0132,78.1258,35252.0
2015-10-09 14:25:00,97.06,97.2,97.05,97.19,55393.0,78.1178,78.2305,78.1098,78.2224,55393.0
2015-10-09 14:30:00,97.19,97.2,96.99,97.06,35711.0,78.2224,78.2305,78.0615,78.1178,35711.0
2015-10-09 14:35:00,97.06,97.2,97.06,97.2,23764.0,78.1178,78.2305,78.1178,78.2305,23764.0
2015-10-09 14:40:00,97.18,97.18,97.08,97.09,46164.0,78.2144,78.2144,78.1339,78.1419,46164.0
2015-10-09 14:45:00,97.09,97.18,97.08,97.14,52761.0,78.1419,78.2144,78.1339,78.1822,52761.0
2015-10-09 14:50:00,97.14,97.17,97.05,97.14,49020.0,78.1822,78.2063,78.1098,78.1822,49020.0
2015-10-09 14:55:00,97.13,97.19,97.12,97.15,33073.0,78.1741,78.2224,78.1661,78.1902,33073.0
2015-10-09 15:00:00,97.15,97.15,97.0,97.03,54523.0,78.1902,78.1902,78.0695,78.0937,54523.0
2015-10-09 15:05:00,97.03,97.16,97.01,97.11,45051.0,78.0937,78.1983,78.0776,78.158,45051.0
2015-10-09 15:10:00,97.12,97.14,96.94,97.02,45119.0,78.1661,78.1822,78.0212,78.0856,45119.0
2015-10-09 15:15:00,97.03,97.05,96.95,96.98,47775.0,78.0937,78.1098,78.0293,78.0534,47775.0
2015-10-09 15:20:00,96.99,97.17,96.99,97.12,53925.0,78.0615,78.2063,78.0615,78.1661,53925.0
2015-10-09 15:25:00,97.12,97.2,97.08,97.18,37119.0,78.1661,78.2305,78.1339,78.2144,37119.0
2015-10-09 15:30:00,97.19,97.27,97.17,97.25,78124.0,78.2224,78.2868,78.2063,78.2707,78124.0
2015-10-09 15:35:00,97.26,97.27,97.14,97.16,88890.0,78.2788,78.2868,78.1822,78.1983,88890.0
2015-10-09 15:40:00,97.16,97.24,97.12,97.23,77719.0,78.1983,78.2627,78.1661,78.2546,77719.0
2015-10-09 15:45:00,97.23,97.29,97.15,97.23,96972.0,78.2546,78.3029,78.1902,78.2546,96972.0
2015-10-09 15:50:00,97.22,97.23,97.11,97.17,73067.0,78.2466,78.2546,78.158,78.2063,73067.0
2015-10-09 15:55:00,97.16,97.2,97.0,97.05,267954.0,78.1983,78.2305,78.0695,78.1098,267954.0
2015-10-12 09:30:00,96.76,97.0,96.57,96.64,79889.0,77.8763,78.0695,77.7234,77.7798,79889.0
2015-10-12 09:35:00,96.65,96.65,95.94,96.02,77749.0,77.7878,77.7878,77.2164,77.2808,77749.0
2015-10-12 09:40:00,96.0,96.16,95.88,95.94,64945.0,77.2647,77.3934,77.1681,77.2164,64945.0
2015-10-12 09:45:00,95.95,95.96,95.75,95.8,63614.0,77.2244,77.2325,77.0635,77.1037,63614.0
2015-10-12 09:50:00,95.81,95.88,95.65,95.75,86533.0,77.1117,77.1681,76.983,77.0635,86533.0
2015-10-12 09:55:00,95.76,95.77,95.38,95.47,82108.0,77.0715,77.0796,76.7657,76.8381,82108.0
2015-10-12 10:00:00,95.44,95.55,95.3,95.5,65895.0,76.814,76.9025,76.7013,76.8622,65895.0
2015-10-12 10:05:00,95.52,95.52,95.21,95.22,40154.0,76.8783,76.8783,76.6288,76.6369,40154.0
2015-10-12 10:10:00,95.19,95.21,95.05,95.12,49409.0,76.6127,76.6288,76.5001,76.5564,49409.0
2015-10-12 10:15:00,95.12,95.17,95.05,95.08,46555.0,76.5564,76.5967,76.5001,76.5242,46555.0
2015-10-12 10:20:00,95.09,95.15,94.86,94.91,57916.0,76.5323,76.5806,76.3472,76.3874,57916.0
2015-10-12 10:25:00,94.91,94.92,94.68,94.68,95159.0,76.3874,76.3954,76.2023,76.2023,95159.0
2015-10-12 10:30:00,94.68,94.81,94.62,94.81,83149.0,76.2023,76.3069,76.154,76.3069,83149.0
2015-10-12 10:35:00,94.81,95.35,94.81,94.88,182228.0,76.3069,76.7415,76.3069,76.3632,182228.0
2015-10-12 10:40:00,94.89,94.96,94.79,94.79,67313.0,76.3713,76.4276,76.2908,76.2908,67313.0
2015-10-12 10:45:00,94.81,94.83,94.62,94.83,84632.0,76.3069,76.323,76.154,76.323,84632.0
2015-10-12 10:50:00,94.83,95.06,94.83,94.93,79146.0,76.323,76.5081,76.323,76.4035,79146.0
2015-10-12 10:55:00,94.93,94.95,94.71,94.76,71258.0,76.4035,76.4196,76.2264,76.2667,71258.0
2015-10-12 11:00:00,94.77,94.83,94.62,94.65,67448.0,76.2747,76.323,76.154,76.1781,67448.0
2015-10-12 11:05:00,94.64,94.78,94.63,94.75,86608.0,76.1701,76.2828,76.162,76.2586,86608.0
2015-10-12 11:10:00,94.75,94.79,94.63,94.79,67007.0,76.2586,76.2908,76.162,76.2908,67007.0
2015-10-12 11:15:00,94.8,94.95,94.79,94.81,48579.0,76.2989,76.4196,76.2908,76.3069,48579.0
2015-10-12 11:20:00,94.82,95.0,94.82,94.89,40783.0,76.315,76.4598,76.315,76.3713,40783.0
2015-10-12 11:25:00,94.9,94.93,94.85,94.91,72530.0,76.3793,76.4035,76.3391,76.3874,72530.0
2015-10-12 11:30:00,94.91,94.93,94.83,94.84,91347.0,76.3874,76.4035,76.323,76.3311,91347.0
2015-10-12 11:35:00,94.84,94.89,94.63,94.65,45406.0,76.3311,76.3713,76.162,76.1781,45406.0
2015-10-12 11:40:00,94.64,94.85,94.62,94.76,50187.0,76.1701,76.3391,76.154,76.2667,50187.0
2015-10-12 11:45:00,94.75,94.78,94.58,94.6,36351.0,76.2586,76.2828,76.1218,76.1379,36351.0
2015-10-12 11:50:00,94.59,94.6,94.42,94.42,62026.0,76.1298,76.1379,75.993,75.993,62026.0
2015-10-12 11:55:00,94.42,94.46,94.25,94.26,49902.0,75.993,76.0252,75.8562,75.8642,49902.0
2015-10-12 12:00:00,94.26,94.31,94.2,94.3,81431.0,75.8642,75.9045,75.816,75.8964,81431.0
2015-10-12 12:05:00,94.28,94.42,94.27,94.4,62828.0,75.8803,75.993,75.8723,75.9769,62828.0
2015-10-12 12:10:00,94.41,94.43,94.26,94.3,59492.0,75.985,76.0011,75.8642,75.8964,59492.0
2015-10-12 12:15:00,94.29,94.42,94.23,94.39,38792.0,75.8884,75.993,75.8401,75.9689,38792.0
2015-10-12 12:20:00,94.39,94.51,94.32,94.45,43711.0,75.9689,76.0655,75.9125,76.0172,43711.0
2015-10-12 12:25:00,94.46,94.49,94.35,94.46,20371.0,76.0252,76.0494,75.9367,76.0252,20371.0
2015-10-12 12:30:00,94.45,94.51,94.45,94.48,31565.0,76.0172,76.0655,76.0172,76.0413,31565.0
2015-10-12 12:35:00,94.47,94.52,94.35,94.37,27795.0,76.0333,76.0735,75.9367,75.9528,27795.0
2015-10-12 12:40:00,94.38,94.54,94.37,94.54,24424.0,75.9608,76.0896,75.9528,76.0896,24424.0
2015-10-12 12:45:00,94.54,94.66,94.54,94.66,38137.0,76.0896,76.1862,76.0896,76.1862,38137.0
2015-10-12 12:50:00,94.67,94.81,94.67,94.76,32611.0,76.1942,76.3069,76.1942,76.2667,32611.0
2015-10-12 12:55:00,94.76,94.82,94.68,94.69,31094.0,76.2667,76.315,76.2023,76.2103,31094.0
2015-10-12 13:00:00,94.69,94.71,94.55,94.66,29462.0,76.2103,76.2264,76.0977,76.1862,29462.0
2015-10-12 13:05:00,94.67,94.71,94.58,94.58,19748.0,76.1942,76.2264,76.1218,76.1218,19748.0
2015-10-12 13:10:00,94.58,94.75,94.56,94.69,30733.0,76.1218,76.2586,76.1057,76.2103,30733.0
2015-10-12 13:15:00,94.68,94.76,94.66,94.73,26643.0,76.2023,76.2667,76.1862,76.2425,26643.0
2015-10-12 13:20:00,94.73,94.9,94.73,94.89,22588.0,76.2425,76.3793,76.2425,76.3713,22588.0
2015-10-12 13:25:00,94.88,94.89,94.78,94.84,25932.0,76.3632,76.3713,76.2828,76.3311,25932.0
2015-10-12 13:30:00,94.84,94.96,94.8,94.9,30459.0,76.3311,76.4276,76.2989,76.3793,30459.0
2015-10-12 13:35:00,94.92,95.02,94.92,94.98,36330.0,76.3954,76.4759,76.3954,76.4437,36330.0
2015-10-12 13:40:00,94.98,95.04,94.98,95.0,46290.0,76.4437,76.492,76.4437,76.4598,46290.0
2015-10-12 13:45:00,95.0,95.04,94.95,94.97,55271.0,76.4598,76.492,76.4196,76.4357,55271.0
2015-10-12 13:50:00,94.97,95.1,94.97,94.97,144778.0,76.4357,76.5403,76.4357,76.4357,144778.0
2015-10-12 13:55:00,94.98,95.11,94.97,95.01,28707.0,76.4437,76.5484,76.4357,76.4679,28707.0
2015-10-12 14:00:00,95.0,95.03,94.96,95.03,34433.0,76.4598,76.484,76.4276,76.484,34433.0
2015-10-12 14:05:00,95.02,95.05,94.92,94.93,70851.0,76.4759,76.5001,76.3954,76.4035,70851.0
2015-10-12 14:10:00,94.93,95.03,94.92,95.02,34869.0,76.4035,76.484,76.3954,76.4759,34869.0
2015-10-12 14:15:00,95.01,95.03,94.99,94.99,58886.0,76.4679,76.484,76.4518,76.4518,58886.0
2015-10-12 14:20:00,94.98,95.03,94.97,95.02,55028.0,76.4437,76.484,76.4357,76.4759,55028.0
2015-10-12 14:25:00,95.02,95.03,94.95,94.97,52251.0,76.4759,76.484,76.4196,76.4357,52251.0
2015-10-12 14:30:00,94.97,95.31,94.95,95.25,112724.0,76.4357,76.7093,76.4196,76.661,112724.0
2015-10-12 14:35:00,95.25,95.25,95.15,95.2,48948.0,76.661,76.661,76.5806,76.6208,48948.0
2015-10-12 14:40:00,95.2,95.23,95.13,95.18,44933.0,76.6208,76.6449,76.5645,76.6047,44933.0
2015-10-12 14:45:00,95.18,95.24,95.16,95.22,29678.0,76.6047,76.653,76.5886,76.6369,29678.0
2015-10-12 14:50:00,95.22,95.28,95.21,95.25,43048.0,76.6369,76.6852,76.6288,76.661,43048.0
2015-10-12 14:55:00,95.25,95.25,95.08,95.18,65564.0,76.661,76.661,76.5242,76.6047,65564.0
2015-10-12 15:00:00,95.18,95.2,95.11,95.12,51032.0,76.6047,76.6208,76.5484,76.5564,51032.0
2015-10-12 15:05:00,95.13,95.21,95.12,95.19,54393.0,76.5645,76.6288,76.5564,76.6127,54393.0
2015-10-12 15:10:00,95.18,95.28,95.16,95.23,52915.0,76.6047,76.6852,76.5886,76.6449,52915.0
2015-10-12 15:15:00,95.23,95.23,95.09,95.17,66583.0,76.6449,76.6449,76.5323,76.5967,66583.0
2015-10-12 15:20:00,95.18,95.21,95.1,95.16,48264.0,76.6047,76.6288,76.5403,76.5886,48264.0
2015-10-12 15:25:00,95.16,95.16,95.05,95.09,46323.0,76.5886,76.5886,76.5001,76.5323,46323.0
2015-10-12 15:30:00,95.09,95.24,95.05,95.24,64373.0,76.5323,76.653,76.5001,76.653,64373.0
2015-10-12 15:35:00,95.24,95.27,95.2,95.25,58001.0,76.653,76.6771,76.6208,76.661,58001.0
2015-10-12 15:40:00,95.25,95.32,95.21,95.23,73537.0,76.661,76.7174,76.6288,76.6449,73537.0
2015-10-12 15:45:00,95.23,95.27,95.13,95.18,117405.0,76.6449,76.6771,76.5645,76.6047,117405.0
2015-10-12 15:50:00,95.18,95.19,95.12,95.12,90232.0,76.6047,76.6127,76.5564,76.5564,90232.0
2015-10-12 15:55:00,95.12,95.27,95.1,95.24,163072.0,76.5564,76.6771,76.5403,76.653,163072.0
2015-10-13 09:30:00,94.44,94.76,94.3,94.42,76121.0,76.0091,76.2667,75.8964,75.993,76121.0
2015-10-13 09:35:00,94.38,94.54,94.28,94.34,56536.0,75.9608,76.0896,75.8803,75.9286,56536.0
2015-10-13 09:40:00,94.34,94.69,94.28,94.65,43562.0,75.9286,76.2103,75.8803,76.1781,43562.0
2015-10-13 09:45:00,94.71,94.86,94.52,94.81,47917.0,76.2264,76.3472,76.0735,76.3069,47917.0
2015-10-13 09:50:00,94.8,94.99,94.78,94.9,33902.0,76.2989,76.4518,76.2828,76.3793,33902.0
2015-10-13 09:55:00,94.88,94.91,94.73,94.78,50495.0,76.3632,76.3874,76.2425,76.2828,50495.0
2015-10-13 10:00:00,94.77,95.08,94.73,95.08,34820.0,76.2747,76.5242,76.2425,76.5242,34820.0
2015-10-13 10:05:00,95.11,95.13,95.05,95.06,46170.0,76.5484,76.5645,76.5001,76.5081,46170.0
2015-10-13 10:10:00,95.07,95.08,94.93,94.96,26621.0,76.5162,76.5242,76.4035,76.4276,26621.0
2015-10-13 10:15:00,94.95,95.04,94.9,94.93,26161.0,76.4196,76.492,76.3793,76.4035,26161.0
2015-10-13 10:20:00,94.93,94.94,94.83,94.92,23803.0,76.4035,76.4115,76.323,76.3954,23803.0
2015-10-13 10:25:00,94.92,95.22,94.92,95.21,26763.0,76.3954,76.6369,76.3954,76.6288,26763.0
2015-10-13 10:30:00,95.2,95.25,95.04,95.04,19142.0,76.6208,76.661,76.492,76.492,19142.0
2015-10-13 10:35:00,95.06,95.09,94.86,94.9,27018.0,76.5081,76.5323,76.3472,76.3793,27018.0
2015-10-13 10:40:00,94.9,94.92,94.83,94.92,26903.0,76.3793,76.3954,76.323,76.3954,26903.0
2015-10-13 10:45:00,94.91,95.04,94.9,94.96,19467.0,76.3874,76.492,76.3793,76.4276,19467.0
2015-10-13 10:50:00,94.96,95.04,94.95,95.01,26266.0,76.4276,76.492,76.4196,76.4679,26266.0
2015-10-13 10:55:00,95.01,95.23,95.01,95.21,23604.0,76.4679,76.6449,76.4679,76.6288,23604.0
2015-10-13 11:00:00,95.21,95.23,95.13,95.16,19601.0,76.6288,76.6449,76.5645,76.5886,19601.0
2015-10-13 11:05:00,95.16,95.23,95.13,95.18,21094.0,76.5886,76.6449,76.5645,76.6047,21094.0
2015-10-13 11:10:00,95.19,95.25,95.14,95.19,63459.0,76.6127,76.661,76.5725,76.6127,63459.0
2015-10-13 11:15:00,95.19,95.23,95.16,95.19,21943.0,76.6127,76.6449,76.5886,76.6127,21943.0
2015-10-13 11:20:00,95.19,95.22,95.07,95.07,32741.0,76.6127,76.6369,76.5162,76.5162,32741.0
2015-10-13 11:25:00,95.07,95.11,94.89,94.93,26640.0,76.5162,76.5484,76.3713,76.4035,26640.0
2015-10-13 11:30:00,94.93,95.03,94.91,95.01,14356.0,76.4035,76.484,76.3874,76.4679,14356.0
2015-10-13 11:35:00,95.0,95.11,94.94,95.1,31438.0,76.4598,76.5484,76.4115,76.5403,31438.0
2015-10-13 11:40:00,95.1,95.12,94.95,95.02,33239.0,76.5403,76.5564,76.4196,76.4759,33239.0
2015-10-13 11:45:00,95.02,95.07,94.98,95.02,21695.0,76.4759,76.5162,76.4437,76.4759,21695.0
2015-10-13 11:50:00,95.0,95.0,94.88,94.98,29523.0,76.4598,76.4598,76.3632,76.4437,29523.0
2015-10-13 11:55:00,94.97,95.02,94.94,94.99,29349.0,76.4357,76.4759,76.4115,76.4518,29349.0
2015-10-13 12:00:00,94.98,95.02,94.88,94.88,25565.0,76.4437,76.4759,76.3632,76.3632,25565.0
2015-10-13 12:05:00,94.9,94.94,94.87,94.89,14090.0,76.3793,76.4115,76.3552,76.3713,14090.0
2015-10-13 12:10:00,94.9,94.93,94.85,94.91,9783.0,76.3793,76.4035,76.3391,76.3874,9783.0
2015-10-13 12:15:00,94.91,94.93,94.83,94.84,13883.0,76.3874,76.4035,76.323,76.3311,13883.0
2015-10-13 12:20:00,94.85,94.87,94.84,94.86,21657.0,76.3391,76.3552,76.3311,76.3472,21657.0
2015-10-13 12:25:00,94.86,94.86,94.83,94.83,23795.0,76.3472,76.3472,76.323,76.323,23795.0
2015-10-13 12:30:00,94.83,94.86,94.83,94.84,19642.0,76.323,76.3472,76.323,76.3311,19642.0
2015-10-13 12:35:00,94.83,94.84,94.76,94.82,16562.0,76.323,76.3311,76.2667,76.315,16562.0
2015-10-13 12:40:00,94.83,94.85,94.76,94.76,13150.0,76.323,76.3391,76.2667,76.2667,13150.0
2015-10-13 12:45:00,94.76,94.77,94.58,94.58,26006.0,76.2667,76.2747,76.1218,76.1218,26006.0
2015-10-13 12:50:00,94.59,94.73,94.59,94.73,25326.0,76.1298,76.2425,76.1298,76.2425,25326.0
2015-10-13 12:55:00,94.73,94.73,94.53,94.55,15362.0,76.2425,76.2425,76.0816,76.0977,15362.0
2015-10-13 13:00:00,94.53,94.63,94.53,94.61,15998.0,76.0816,76.162,76.0816,76.1459,15998.0
2015-10-13 13:05:00,94.61,94.61,94.51,94.52,13662.0,76.1459,76.1459,76.0655,76.0735,13662.0
2015-10-13 13:10:00,94.5,94.62,94.43,94.62,21073.0,76.0574,76.154,76.0011,76.154,21073.0
2015-10-13 13:15:00,94.63,94.67,94.59,94.63,12957.0,76.162,76.1942,76.1298,76.162,12957.0
2015-10-13 13:20:00,94.63,94.66,94.57,94.61,10523.0,76.162,76.1862,76.1137,76.1459,10523.0
2015-10-13 13:25:00,94.61,94.67,94.58,94.65,14178.0,76.1459,76.1942,76.1218,76.1781,14178.0
2015-10-13 13:30:00,94.66,94.66,94.5,94.5,13497.0,76.1862,76.1862,76.0574,76.0574,13497.0
2015-10-13 13:35:00,94.49,94.56,94.36,94.56,26795.0,76.0494,76.1057,75.9447,76.1057,26795.0
2015-10-13 13:40:00,94.57,94.64,94.53,94.58,15393.0,76.1137,76.1701,76.0816,76.1218,15393.0
2015-10-13 13:45:00,94.57,94.74,94.57,94.71,25924.0,76.1137,76.2506,76.1137,76.2264,25924.0
2015-10-13 13:50:00,94.71,94.72,94.56,94.57,17911.0,76.2264,76.2345,76.1057,76.1137,17911.0
2015-10-13 13:55:00,94.57,94.59,94.44,94.49,28415.0,76.1137,76.1298,76.0091,76.0494,28415.0
2015-10-13 14:00:00,94.48,94.5,94.38,94.41,28701.0,76.0413,76.0574,75.9608,75.985,28701.0
2015-10-13 14:05:00,94.41,94.42,94.28,94.29,48109.0,75.985,75.993,75.8803,75.8884,48109.0
2015-10-13 14:10:00,94.3,94.37,94.3,94.36,74543.0,75.8964,75.9528,75.8964,75.9447,74543.0
2015-10-13 14:15:00,94.36,94.41,94.29,94.29,39018.0,75.9447,75.985,75.8884,75.8884,39018.0
2015-10-13 14:20:00,94.28,94.28,94.15,94.16,35235.0,75.8803,75.8803,75.7757,75.7838,35235.0
2015-10-13 14:25:00,94.16,94.25,94.12,94.24,32086.0,75.7838,75.8562,75.7516,75.8482,32086.0
2015-10-13 14:30:00,94.23,94.24,94.17,94.23,38492.0,75.8401,75.8482,75.7918,75.8401,38492.0
2015-10-13 14:35:00,94.23,94.37,94.23,94.3,63048.0,75.8401,75.9528,75.8401,75.8964,63048.0
2015-10-13 14:40:00,94.31,94.32,94.23,94.27,39656.0,75.9045,75.9125,75.8401,75.8723,39656.0
2015-10-13 14:45:00,94.28,94.3,94.17,94.29,68793.0,75.8803,75.8964,75.7918,75.8884,68793.0
2015-10-13 14:50:00,94.3,94.31,94.24,94.3,50974.0,75.8964,75.9045,75.8482,75.8964,50974.0
2015-10-13 14:55:00,94.3,94.37,94.27,94.31,74676.0,75.8964,75.9528,75.8723,75.9045,74676.0
2015-10-13 15:00:00,94.31,94.37,94.28,94.3,44642.0,75.9045,75.9528,75.8803,75.8964,44642.0
2015-10-13 15:05:00,94.29,94.3,94.16,94.21,30057.0,75.8884,75.8964,75.7838,75.824,30057.0
2015-10-13 15:10:00,94.22,94.29,94.14,94.17,43844.0,75.8321,75.8884,75.7677,75.7918,43844.0
2015-10-13 15:15:00,94.16,94.17,94.07,94.1,35609.0,75.7838,75.7918,75.7113,75.7355,35609.0
2015-10-13 15:20:00,94.09,94.12,94.02,94.06,62692.0,75.7274,75.7516,75.6711,75.7033,62692.0
2015-10-13 15:25:00,94.06,94.07,93.96,94.07,63291.0,75.7033,75.7113,75.6228,75.7113,63291.0
2015-10-13 15:30:00,94.07,94.2,94.02,94.03,57113.0,75.7113,75.816,75.6711,75.6791,57113.0
2015-10-13 15:35:00,94.02,94.02,93.95,93.98,57395.0,75.6711,75.6711,75.6147,75.6389,57395.0
2015-10-13 15:40:00,93.98,93.99,93.81,93.89,96549.0,75.6389,75.6469,75.5021,75.5665,96549.0
2015-10-13 15:45:00,93.9,94.06,93.9,93.93,74182.0,75.5745,75.7033,75.5745,75.5986,74182.0
2015-10-13 15:50:00,93.92,93.97,93.85,93.89,147229.0,75.5906,75.6308,75.5343,75.5665,147229.0
2015-10-13 15:55:00,93.89,93.9,93.75,93.79,354161.0,75.5665,75.5745,75.4538,75.486,354161.0
2015-10-14 09:30:00,93.44,93.75,92.98,93.0,97223.0,75.2043,75.4538,74.8341,74.8501,97223.0
2015-10-14 09:35:00,93.02,93.06,92.6,92.74,86207.0,74.8662,74.8984,74.5282,74.6409,86207.0
2015-10-14 09:40:00,92.76,93.05,92.69,93.0,150885.0,74.657,74.8904,74.6006,74.8501,150885.0
2015-10-14 09:45:00,92.99,93.15,92.9,93.03,79343.0,74.8421,74.9709,74.7697,74.8743,79343.0
2015-10-14 09:50:00,93.02,93.1,92.86,92.98,105539.0,74.8662,74.9306,74.7375,74.8341,105539.0
2015-10-14 09:55:00,92.98,93.47,92.97,93.47,156107.0,74.8341,75.2284,74.826,75.2284,156107.0
2015-10-14 10:00:00,93.47,93.5,93.27,93.38,101626.0,75.2284,75.2526,75.0675,75.156,101626.0
2015-10-14 10:05:00,93.38,93.65,93.37,93.52,91483.0,75.156,75.3733,75.1479,75.2687,91483.0
2015-10-14 10:10:00,93.53,93.62,93.49,93.59,37889.0,75.2767,75.3491,75.2445,75.325,37889.0
2015-10-14 10:15:00,93.58,93.58,93.36,93.5,36031.0,75.317,75.317,75.1399,75.2526,36031.0
2015-10-14 10:20:00,93.5,93.56,93.35,93.41,38268.0,75.2526,75.3009,75.1318,75.1801,38268.0
2015-10-14 10:25:00,93.4,93.51,93.28,93.33,30890.0,75.1721,75.2606,75.0755,75.1157,30890.0
2015-10-14 10:30:00,93.34,93.61,93.27,93.52,48774.0,75.1238,75.3411,75.0675,75.2687,48774.0
2015-10-14 10:35:00,93.5,93.5,93.33,93.35,42821.0,75.2526,75.2526,75.1157,75.1318,42821.0
2015-10-14 10:40:00,93.37,93.38,93.16,93.28,50902.0,75.1479,75.156,74.9789,75.0755,50902.0
2015-10-14 10:45:00,93.27,93.28,93.0,93.15,66966.0,75.0675,75.0755,74.8501,74.9709,66966.0
2015-10-14 10:50:00,93.13,93.34,93.13,93.32,36502.0,74.9548,75.1238,74.9548,75.1077,36502.0
2015-10-14 10:55:00,93.34,93.51,93.26,93.5,54661.0,75.1238,75.2606,75.0594,75.2526,54661.0
2015-10-14 11:00:00,93.5,93.57,93.39,93.55,107614.0,75.2526,75.3089,75.164,75.2928,107614.0
2015-10-14 11:05:00,93.54,93.55,93.43,93.53,44282.0,75.2848,75.2928,75.1962,75.2767,44282.0
2015-10-14 11:10:00,93.54,93.54,93.43,93.48,39092.0,75.2848,75.2848,75.1962,75.2365,39092.0
2015-10-14 11:15:00,93.49,93.57,93.38,93.46,51078.0,75.2445,75.3089,75.156,75.2204,51078.0
2015-10-14 11:20:00,93.44,93.48,93.32,93.4,19351.0,75.2043,75.2365,75.1077,75.1721,19351.0
2015-10-14 11:25:00,93.39,93.61,93.39,93.59,35466.0,75.164,75.3411,75.164,75.325,35466.0
2015-10-14 11:30:00,93.61,93.61,93.31,93.41,32114.0,75.3411,75.3411,75.0996,75.1801,32114.0
2015-10-14 11:35:00,93.4,93.48,93.3,93.48,27090.0,75.1721,75.2365,75.0916,75.2365,27090.0
2015-10-14 11:40:00,93.5,93.58,93.43,93.44,31896.0,75.2526,75.317,75.1962,75.2043,31896.0
2015-10-14 11:45:00,93.43,93.44,93.34,93.37,26397.0,75.1962,75.2043,75.1238,75.1479,26397.0
2015-10-14 11:50:00,93.37,93.46,93.35,93.39,42606.0,75.1479,75.2204,75.1318,75.164,42606.0
2015-10-14 11:55:00,93.38,93.43,93.28,93.41,49079.0,75.156,75.1962,75.0755,75.1801,49079.0
2015-10-14 12:00:00,93.42,93.42,93.32,93.32,27264.0,75.1882,75.1882,75.1077,75.1077,27264.0
2015-10-14 12:05:00,93.33,93.34,93.12,93.12,27922.0,75.1157,75.1238,74.9467,74.9467,27922.0
2015-10-14 12:10:00,93.14,93.21,93.09,93.2,32815.0,74.9628,75.0192,74.9226,75.0111,32815.0
2015-10-14 12:15:00,93.21,93.25,93.11,93.21,27203.0,75.0192,75.0514,74.9387,75.0192,27203.0
2015-10-14 12:20:00,93.24,93.24,93.09,93.16,24458.0,75.0433,75.0433,74.9226,74.9789,24458.0
2015-10-14 12:25:00,93.17,93.2,93.13,93.15,23266.0,74.987,75.0111,74.9548,74.9709,23266.0
2015-10-14 12:30:00,93.15,93.26,93.12,93.21,55762.0,74.9709,75.0594,74.9467,75.0192,55762.0
2015-10-14 12:35:00,93.23,93.27,93.18,93.18,36158.0,75.0353,75.0675,74.995,74.995,36158.0
2015-10-14 12:40:00,93.19,93.3,93.16,93.16,40539.0,75.0031,75.0916,74.9789,74.9789,40539.0
2015-10-14 12:45:00,93.16,93.27,93.15,93.19,33643.0,74.9789,75.0675,74.9709,75.0031,33643.0
2015-10-14 12:50:00,93.17,93.26,93.16,93.2,30853.0,74.987,75.0594,74.9789,75.0111,30853.0
2015-10-14 12:55:00,93.21,93.27,93.17,93.2,40949.0,75.0192,75.0675,74.987,75.0111,40949.0
2015-10-14 13:00:00,93.2,93.21,93.09,93.11,27254.0,75.0111,75.0192,74.9226,74.9387,27254.0
2015-10-14 13:05:00,93.11,93.16,93.1,93.16,34032.0,74.9387,74.9789,74.9306,74.9789,34032.0
2015-10-14 13:10:00,93.16,93.18,93.1,93.18,43281.0,74.9789,74.995,74.9306,74.995,43281.0
2015-10-14 13:15:00,93.18,93.25,93.05,93.07,30514.0,74.995,75.0514,74.8904,74.9065,30514.0
2015-10-14 13:20:00,93.08,93.13,93.03,93.04,30153.0,74.9145,74.9548,74.8743,74.8823,30153.0
2015-10-14 13:25:00,93.05,93.14,93.02,93.1,21459.0,74.8904,74.9628,74.8662,74.9306,21459.0
2015-10-14 13:30:00,93.09,93.15,93.03,93.14,29584.0,74.9226,74.9709,74.8743,74.9628,29584.0
2015-10-14 13:35:00,93.16,93.19,93.04,93.11,36682.0,74.9789,75.0031,74.8823,74.9387,36682.0
2015-10-14 13:40:00,93.12,93.14,93.06,93.12,20976.0,74.9467,74.9628,74.8984,74.9467,20976.0
2015-10-14 13:45:00,93.12,93.22,93.11,93.15,27204.0,74.9467,75.0272,74.9387,74.9709,27204.0
2015-10-14 13:50:00,93.15,93.21,93.09,93.16,23752.0,74.9709,75.0192,74.9226,74.9789,23752.0
2015-10-14 13:55:00,93.15,93.15,93.08,93.12,60785.0,74.9709,74.9709,74.9145,74.9467,60785.0
2015-10-14 14:00:00,93.14,93.27,93.09,93.12,40528.0,74.9628,75.0675,74.9226,74.9467,40528.0
2015-10-14 14:05:00,93.11,93.12,92.92,93.02,58371.0,74.9387,74.9467,74.7858,74.8662,58371.0
2015-10-14 14:10:00,93.01,93.08,92.97,92.98,50739.0,74.8582,74.9145,74.826,74.8341,50739.0
2015-10-14 14:15:00,92.99,93.01,92.9,92.9,39251.0,74.8421,74.8582,74.7697,74.7697,39251.0
2015-10-14 14:20:00,92.9,93.03,92.9,92.97,66269.0,74.7697,74.8743,74.7697,74.826,66269.0
2015-10-14 14:25:00,92.96,92.98,92.87,92.88,47896.0,74.818,74.8341,74.7455,74.7536,47896.0
2015-10-14 14:30:00,92.88,92.9,92.79,92.8,61144.0,74.7536,74.7697,74.6811,74.6892,61144.0
2015-10-14 14:35:00,92.81,92.87,92.79,92.85,39185.0,74.6972,74.7455,74.6811,74.7294,39185.0
2015-10-14 14:40:00,92.84,92.86,92.74,92.75,23351.0,74.7214,74.7375,74.6409,74.6489,23351.0
2015-10-14 14:45:00,92.75,92.77,92.68,92.71,39984.0,74.6489,74.665,74.5926,74.6167,39984.0
2015-10-14 14:50:00,92.7,92.77,92.68,92.76,45967.0,74.6087,74.665,74.5926,74.657,45967.0
2015-10-14 14:55:00,92.76,92.8,92.71,92.76,72384.0,74.657,74.6892,74.6167,74.657,72384.0
2015-10-14 15:00:00,92.77,92.94,92.76,92.93,53234.0,74.665,74.8019,74.657,74.7938,53234.0
2015-10-14 15:05:00,92.93,92.97,92.85,92.93,109661.0,74.7938,74.826,74.7294,74.7938,109661.0
2015-10-14 15:10:00,92.93,93.01,92.85,92.89,149033.0,74.7938,74.8582,74.7294,74.7616,149033.0
2015-10-14 15:15:00,92.89,92.9,92.69,92.7,61799.0,74.7616,74.7697,74.6006,74.6087,61799.0
2015-10-14 15:20:00,92.7,92.81,92.66,92.8,123891.0,74.6087,74.6972,74.5765,74.6892,123891.0
2015-10-14 15:25:00,92.79,93.06,92.74,93.05,71677.0,74.6811,74.8984,74.6409,74.8904,71677.0
2015-10-14 15:30:00,93.07,93.27,93.06,93.19,69172.0,74.9065,75.0675,74.8984,75.0031,69172.0
2015-10-14 15:35:00,93.19,93.2,93.11,93.18,71803.0,75.0031,75.0111,74.9387,74.995,71803.0
2015-10-14 15:40:00,93.17,93.2,92.94,92.95,132794.0,74.987,75.0111,74.8019,74.8099,132794.0
2015-10-14 15:45:00,92.95,93.02,92.89,92.89,189514.0,74.8099,74.8662,74.7616,74.7616,189514.0
2015-10-14 15:50:00,92.89,92.9,92.72,92.74,262279.0,74.7616,74.7697,74.6248,74.6409,262279.0
2015-10-14 15:55:00,92.75,92.93,92.68,92.88,288264.0,74.6489,74.7938,74.5926,74.7536,288264.0
2015-10-15 09:30:00,93.67,94.37,93.45,93.93,103410.0,75.3894,75.9528,75.2123,75.5986,103410.0
2015-10-15 09:35:00,93.97,94.12,93.72,93.8,30769.0,75.6308,75.7516,75.4296,75.494,30769.0
2015-10-15 09:40:00,93.76,93.82,93.22,93.42,47571.0,75.4618,75.5101,75.0272,75.1882,47571.0
2015-10-15 09:45:00,93.47,93.64,93.4,93.57,35320.0,75.2284,75.3652,75.1721,75.3089,35320.0
2015-10-15 09:50:00,93.59,93.68,93.12,93.15,58525.0,75.325,75.3974,74.9467,74.9709,58525.0
2015-10-15 09:55:00,93.17,93.36,93.0,93.04,48620.0,74.987,75.1399,74.8501,74.8823,48620.0
2015-10-15 10:00:00,93.13,93.36,93.03,93.06,45815.0,74.9548,75.1399,74.8743,74.8984,45815.0
2015-10-15 10:05:00,93.07,93.31,93.06,93.31,34278.0,74.9065,75.0996,74.8984,75.0996,34278.0
2015-10-15 10:10:00,93.33,93.46,93.28,93.46,16825.0,75.1157,75.2204,75.0755,75.2204,16825.0
2015-10-15 10:15:00,93.47,93.57,93.36,93.43,22785.0,75.2284,75.3089,75.1399,75.1962,22785.0
2015-10-15 10:20:00,93.46,93.55,93.41,93.54,25085.0,75.2204,75.2928,75.1801,75.2848,25085.0
2015-10-15 10:25:00,93.52,93.52,93.28,93.45,22642.0,75.2687,75.2687,75.0755,75.2123,22642.0
2015-10-15 10:30:00,93.44,93.71,93.35,93.71,34268.0,75.2043,75.4216,75.1318,75.4216,34268.0
2015-10-15 10:35:00,93.67,93.86,93.66,93.78,24303.0,75.3894,75.5423,75.3813,75.4779,24303.0
2015-10-15 10:40:00,93.77,93.86,93.77,93.86,17236.0,75.4699,75.5423,75.4699,75.5423,17236.0
2015-10-15 10:45:00,93.85,93.93,93.75,93.88,18020.0,75.5343,75.5986,75.4538,75.5584,18020.0
2015-10-15 10:50:00,93.9,93.96,93.83,93.93,26705.0,75.5745,75.6228,75.5182,75.5986,26705.0
2015-10-15 10:55:00,93.92,94.08,93.92,94.04,24625.0,75.5906,75.7194,75.5906,75.6872,24625.0
2015-10-15 11:00:00,94.01,94.02,93.93,93.99,17670.0,75.663,75.6711,75.5986,75.6469,17670.0
2015-10-15 11:05:00,94.0,94.0,93.77,93.78,42283.0,75.655,75.655,75.4699,75.4779,42283.0
2015-10-15 11:10:00,93.76,93.78,93.67,93.67,19094.0,75.4618,75.4779,75.3894,75.3894,19094.0
2015-10-15 11:15:00,93.69,93.74,93.64,93.67,13044.0,75.4055,75.4457,75.3652,75.3894,13044.0
2015-10-15 11:20:00,93.66,93.7,93.52,93.58,13808.0,75.3813,75.4135,75.2687,75.317,13808.0
2015-10-15 11:25:00,93.58,93.67,93.49,93.67,16969.0,75.317,75.3894,75.2445,75.3894,16969.0
2015-10-15 11:30:00,93.68,93.69,93.53,93.53,10453.0,75.3974,75.4055,75.2767,75.2767,10453.0
2015-10-15 11:35:00,93.56,93.58,93.45,93.48,17250.0,75.3009,75.317,75.2123,75.2365,17250.0
2015-10-15 11:40:00,93.45,93.5,93.24,93.3,10157.0,75.2123,75.2526,75.0433,75.0916,10157.0
2015-10-15 11:45:00,93.3,93.35,93.19,93.23,21003.0,75.0916,75.1318,75.0031,75.0353,21003.0
2015-10-15 11:50:00,93.23,93.27,93.14,93.23,15198.0,75.0353,75.0675,74.9628,75.0353,15198.0
2015-10-15 11:55:00,93.21,93.21,93.01,93.11,24182.0,75.0192,75.0192,74.8582,74.9387,24182.0
2015-10-15 12:00:00,93.09,93.36,93.09,93.27,14058.0,74.9226,75.1399,74.9226,75.0675,14058.0
2015-10-15 12:05:00,93.27,93.41,93.25,93.41,19519.0,75.0675,75.1801,75.0514,75.1801,19519.0
2015-10-15 12:10:00,93.42,93.52,93.36,93.37,46147.0,75.1882,75.2687,75.1399,75.1479,46147.0
2015-10-15 12:15:00,93.38,93.5,93.38,93.48,77249.0,75.156,75.2526,75.156,75.2365,77249.0
2015-10-15 12:20:00,93.5,93.65,93.46,93.5,100643.0,75.2526,75.3733,75.2204,75.2526,100643.0
2015-10-15 12:25:00,93.49,93.58,93.41,93.55,32310.0,75.2445,75.317,75.1801,75.2928,32310.0
2015-10-15 12:30:00,93.55,93.56,93.42,93.5,25625.0,75.2928,75.3009,75.1882,75.2526,25625.0
2015-10-15 12:35:00,93.49,93.49,93.4,93.4,16515.0,75.2445,75.2445,75.1721,75.1721,16515.0
2015-10-15 12:40:00,93.41,93.52,93.31,93.51,18151.0,75.1801,75.2687,75.0996,75.2606,18151.0
2015-10-15 12:45:00,93.49,93.55,93.43,93.53,17296.0,75.2445,75.2928,75.1962,75.2767,17296.0
2015-10-15 12:50:00,93.54,93.69,93.54,93.67,28526.0,75.2848,75.4055,75.2848,75.3894,28526.0
2015-10-15 12:55:00,93.66,93.75,93.66,93.74,23661.0,75.3813,75.4538,75.3813,75.4457,23661.0
2015-10-15 13:00:00,93.74,93.84,93.74,93.83,17119.0,75.4457,75.5262,75.4457,75.5182,17119.0
2015-10-15 13:05:00,93.83,93.93,93.78,93.78,38873.0,75.5182,75.5986,75.4779,75.4779,38873.0
2015-10-15 13:10:00,93.79,93.95,93.73,93.78,46158.0,75.486,75.6147,75.4377,75.4779,46158.0
2015-10-15 13:15:00,93.78,93.89,93.71,93.84,19464.0,75.4779,75.5665,75.4216,75.5262,19464.0
2015-10-15 13:20:00,93.84,93.85,93.76,93.8,16054.0,75.5262,75.5343,75.4618,75.494,16054.0
2015-10-15 13:25:00,93.82,93.93,93.81,93.88,25583.0,75.5101,75.5986,75.5021,75.5584,25583.0
2015-10-15 13:30:00,93.91,93.92,93.8,93.86,29844.0,75.5826,75.5906,75.494,75.5423,29844.0
2015-10-15 13:35:00,93.84,93.94,93.81,93.94,21737.0,75.5262,75.6067,75.5021,75.6067,21737.0
2015-10-15 13:40:00,93.93,93.97,93.88,93.97,13349.0,75.5986,75.6308,75.5584,75.6308,13349.0
2015-10-15 13:45:00,93.97,94.04,93.94,93.95,34096.0,75.6308,75.6872,75.6067,75.6147,34096.0
2015-10-15 13:50:00,93.97,94.01,93.93,94.01,21828.0,75.6308,75.663,75.5986,75.663,21828.0
2015-10-15 13:55:00,94.01,94.08,93.99,94.03,35973.0,75.663,75.7194,75.6469,75.6791,35973.0
2015-10-15 14:00:00,94.03,94.16,94.03,94.06,38678.0,75.6791,75.7838,75.6791,75.7033,38678.0
2015-10-15 14:05:00,94.06,94.1,93.99,94.09,24680.0,75.7033,75.7355,75.6469,75.7274,24680.0
2015-10-15 14:10:00,94.08,94.1,94.01,94.03,39663.0,75.7194,75.7355,75.663,75.6791,39663.0
2015-10-15 14:15:00,94.06,94.15,94.04,94.09,36801.0,75.7033,75.7757,75.6872,75.7274,36801.0
2015-10-15 14:20:00,94.09,94.19,94.08,94.18,23424.0,75.7274,75.8079,75.7194,75.7999,23424.0
2015-10-15 14:25:00,94.18,94.22,94.11,94.21,20203.0,75.7999,75.8321,75.7435,75.824,20203.0
2015-10-15 14:30:00,94.22,94.28,94.14,94.27,25749.0,75.8321,75.8803,75.7677,75.8723,25749.0
2015-10-15 14:35:00,94.28,94.35,94.2,94.34,27547.0,75.8803,75.9367,75.816,75.9286,27547.0
2015-10-15 14:40:00,94.35,94.37,94.26,94.27,30033.0,75.9367,75.9528,75.8642,75.8723,30033.0
2015-10-15 14:45:00,94.27,94.33,94.19,94.26,28650.0,75.8723,75.9206,75.8079,75.8642,28650.0
2015-10-15 14:50:00,94.25,94.27,94.14,94.23,27707.0,75.8562,75.8723,75.7677,75.8401,27707.0
2015-10-15 14:55:00,94.22,94.32,94.14,94.3,23612.0,75.8321,75.9125,75.7677,75.8964,23612.0
2015-10-15 15:00:00,94.28,94.35,94.21,94.34,35156.0,75.8803,75.9367,75.824,75.9286,35156.0
2015-10-15 15:05:00,94.33,94.37,94.21,94.21,40388.0,75.9206,75.9528,75.824,75.824,40388.0
2015-10-15 15:10:00,94.2,94.33,94.19,94.32,34229.0,75.816,75.9206,75.8079,75.9125,34229.0
2015-10-15 15:15:00,94.33,94.43,94.3,94.42,35450.0,75.9206,76.0011,75.8964,75.993,35450.0
2015-10-15 15:20:00,94.42,94.52,94.32,94.41,66722.0,75.993,76.0735,75.9125,75.985,66722.0
2015-10-15 15:25:00,94.41,94.53,94.39,94.49,45269.0,75.985,76.0816,75.9689,76.0494,45269.0
2015-10-15 15:30:00,94.48,94.49,94.35,94.44,43661.0,76.0413,76.0494,75.9367,76.0091,43661.0
2015-10-15 15:35:00,94.45,94.46,94.24,94.27,54201.0,76.0172,76.0252,75.8482,75.8723,54201.0
2015-10-15 15:40:00,94.26,94.26,94.15,94.23,51560.0,75.8642,75.8642,75.7757,75.8401,51560.0
2015-10-15 15:45:00,94.22,94.27,94.12,94.14,78513.0,75.8321,75.8723,75.7516,75.7677,78513.0
2015-10-15 15:50:00,94.14,94.25,94.11,94.25,74106.0,75.7677,75.8562,75.7435,75.8562,74106.0
2015-10-15 15:55:00,94.25,94.33,94.22,94.27,97671.0,75.8562,75.9206,75.8321,75.8723,97671.0
2015-10-16 09:30:00,94.85,94.85,93.9,94.66,304816.0,76.3391,76.3391,75.5745,76.1862,304816.0
2015-10-16 09:35:00,94.68,94.69,93.88,93.97,29564.0,76.2023,76.2103,75.5584,75.6308,29564.0
2015-10-16 09:40:00,93.94,94.08,93.59,93.69,43085.0,75.6067,75.7194,75.325,75.4055,43085.0
2015-10-16 09:45:00,93.72,93.89,93.55,93.76,101228.0,75.4296,75.5665,75.2928,75.4618,101228.0
2015-10-16 09:50:00,93.75,94.45,93.75,94.16,62162.0,75.4538,76.0172,75.4538,75.7838,62162.0
2015-10-16 09:55:00,94.16,94.16,93.91,93.97,41145.0,75.7838,75.7838,75.5826,75.6308,41145.0
2015-10-16 10:00:00,94.01,94.01,93.55,93.71,83808.0,75.663,75.663,75.2928,75.4216,83808.0
2015-10-16 10:05:00,93.68,93.7,93.37,93.46,74397.0,75.3974,75.4135,75.1479,75.2204,74397.0
2015-10-16 10:10:00,93.46,93.56,93.3,93.4,51882.0,75.2204,75.3009,75.0916,75.1721,51882.0
2015-10-16 10:15:00,93.38,93.39,93.23,93.29,47435.0,75.156,75.164,75.0353,75.0836,47435.0
2015-10-16 10:20:00,93.29,93.33,93.18,93.19,26581.0,75.0836,75.1157,74.995,75.0031,26581.0
2015-10-16 10:25:00,93.2,93.26,93.15,93.24,23819.0,75.0111,75.0594,74.9709,75.0433,23819.0
2015-10-16 10:30:00,93.23,93.29,93.14,93.25,58016.0,75.0353,75.0836,74.9628,75.0514,58016.0
2015-10-16 10:35:00,93.25,93.46,93.25,93.46,20568.0,75.0514,75.2204,75.0514,75.2204,20568.0
2015-10-16 10:40:00,93.43,93.53,93.36,93.39,24885.0,75.1962,75.2767,75.1399,75.164,24885.0
2015-10-16 10:45:00,93.36,93.48,93.36,93.39,18636.0,75.1399,75.2365,75.1399,75.164,18636.0
2015-10-16 10:50:00,93.39,93.41,93.28,93.35,34697.0,75.164,75.1801,75.0755,75.1318,34697.0
2015-10-16 10:55:00,93.35,93.41,93.32,93.33,23806.0,75.1318,75.1801,75.1077,75.1157,23806.0
2015-10-16 11:00:00,93.33,93.45,93.33,93.4,17931.0,75.1157,75.2123,75.1157,75.1721,17931.0
2015-10-16 11:05:00,93.39,93.44,93.33,93.39,24302.0,75.164,75.2043,75.1157,75.164,24302.0
2015-10-16 11:10:00,93.36,93.47,93.35,93.39,29339.0,75.1399,75.2284,75.1318,75.164,29339.0
2015-10-16 11:15:00,93.41,93.5,93.39,93.48,34779.0,75.1801,75.2526,75.164,75.2365,34779.0
2015-10-16 11:20:00,93.48,93.52,93.37,93.39,40745.0,75.2365,75.2687,75.1479,75.164,40745.0
2015-10-16 11:25:00,93.38,93.42,93.16,93.16,40204.0,75.156,75.1882,74.9789,74.9789,40204.0
2015-10-16 11:30:00,93.18,93.2,93.12,93.19,47022.0,74.995,75.0111,74.9467,75.0031,47022.0
2015-10-16 11:35:00,93.18,93.33,93.15,93.31,62874.0,74.995,75.1157,74.9709,75.0996,62874.0
2015-10-16 11:40:00,93.31,93.49,93.27,93.42,42859.0,75.0996,75.2445,75.0675,75.1882,42859.0
2015-10-16 11:45:00,93.44,93.7,93.43,93.66,61505.0,75.2043,75.4135,75.1962,75.3813,61505.0
2015-10-16 11:50:00,93.67,93.74,93.65,93.69,31730.0,75.3894,75.4457,75.3733,75.4055,31730.0
2015-10-16 11:55:00,93.7,93.74,93.69,93.73,22718.0,75.4135,75.4457,75.4055,75.4377,22718.0
2015-10-16 12:00:00,93.74,93.75,93.6,93.66,55739.0,75.4457,75.4538,75.3331,75.3813,55739.0
2015-10-16 12:05:00,93.66,93.7,93.5,93.53,30768.0,75.3813,75.4135,75.2526,75.2767,30768.0
2015-10-16 12:10:00,93.51,93.57,93.46,93.54,29294.0,75.2606,75.3089,75.2204,75.2848,29294.0
2015-10-16 12:15:00,93.55,93.66,93.52,93.6,39490.0,75.2928,75.3813,75.2687,75.3331,39490.0
2015-10-16 12:20:00,93.6,93.69,93.59,93.65,20304.0,75.3331,75.4055,75.325,75.3733,20304.0
2015-10-16 12:25:00,93.65,93.75,93.5,93.52,30551.0,75.3733,75.4538,75.2526,75.2687,30551.0
2015-10-16 12:30:00,93.5,93.54,93.44,93.5,31859.0,75.2526,75.2848,75.2043,75.2526,31859.0
2015-10-16 12:35:00,93.51,93.51,93.34,93.46,31935.0,75.2606,75.2606,75.1238,75.2204,31935.0
2015-10-16 12:40:00,93.47,93.49,93.27,93.3,21922.0,75.2284,75.2445,75.0675,75.0916,21922.0
2015-10-16 12:45:00,93.3,93.3,93.15,93.19,29746.0,75.0916,75.0916,74.9709,75.0031,29746.0
2015-10-16 12:50:00,93.2,93.31,93.19,93.29,18809.0,75.0111,75.0996,75.0031,75.0836,18809.0
2015-10-16 12:55:00,93.31,93.47,93.31,93.43,25472.0,75.0996,75.2284,75.0996,75.1962,25472.0
2015-10-16 13:00:00,93.42,93.48,93.3,93.46,40356.0,75.1882,75.2365,75.0916,75.2204,40356.0
2015-10-16 13:05:00,93.47,93.54,93.38,93.53,33541.0,75.2284,75.2848,75.156,75.2767,33541.0
2015-10-16 13:10:00,93.54,93.58,93.41,93.43,26898.0,75.2848,75.317,75.1801,75.1962,26898.0
2015-10-16 13:15:00,93.42,93.51,93.41,93.49,24827.0,75.1882,75.2606,75.1801,75.2445,24827.0
2015-10-16 13:20:00,93.5,93.52,93.39,93.41,24571.0,75.2526,75.2687,75.164,75.1801,24571.0
2015-10-16 13:25:00,93.41,93.46,93.39,93.43,29877.0,75.1801,75.2204,75.164,75.1962,29877.0
2015-10-16 13:30:00,93.44,93.45,93.4,93.41,27202.0,75.2043,75.2123,75.1721,75.1801,27202.0
2015-10-16 13:35:00,93.41,93.47,93.41,93.43,26667.0,75.1801,75.2284,75.1801,75.1962,26667.0
2015-10-16 13:40:00,93.43,93.43,93.32,93.34,22791.0,75.1962,75.1962,75.1077,75.1238,22791.0
2015-10-16 13:45:00,93.33,93.34,93.22,93.22,51562.0,75.1157,75.1238,75.0272,75.0272,51562.0
2015-10-16 13:50:00,93.22,93.3,93.16,93.22,36629.0,75.0272,75.0916,74.9789,75.0272,36629.0
2015-10-16 13:55:00,93.22,93.23,93.11,93.13,26623.0,75.0272,75.0353,74.9387,74.9548,26623.0
2015-10-16 14:00:00,93.14,93.19,93.06,93.09,27314.0,74.9628,75.0031,74.8984,74.9226,27314.0
2015-10-16 14:05:00,93.08,93.17,93.05,93.07,15432.0,74.9145,74.987,74.8904,74.9065,15432.0
2015-10-16 14:10:00,93.08,93.21,93.07,93.17,28881.0,74.9145,75.0192,74.9065,74.987,28881.0
2015-10-16 14:15:00,93.17,93.26,93.16,93.19,30190.0,74.987,75.0594,74.9789,75.0031,30190.0
2015-10-16 14:20:00,93.2,93.21,93.03,93.08,47923.0,75.0111,75.0192,74.8743,74.9145,47923.0
2015-10-16 14:25:00,93.09,93.15,93.04,93.06,44920.0,74.9226,74.9709,74.8823,74.8984,44920.0
2015-10-16 14:30:00,93.08,93.16,92.97,93.05,63423.0,74.9145,74.9789,74.826,74.8904,63423.0
2015-10-16 14:35:00,93.05,93.11,93.02,93.1,39048.0,74.8904,74.9387,74.8662,74.9306,39048.0
2015-10-16 14:40:00,93.11,93.2,93.09,93.12,62124.0,74.9387,75.0111,74.9226,74.9467,62124.0
2015-10-16 14:45:00,93.12,93.12,93.01,93.03,46646.0,74.9467,74.9467,74.8582,74.8743,46646.0
2015-10-16 14:50:00,93.03,93.12,93.01,93.03,33896.0,74.8743,74.9467,74.8582,74.8743,33896.0
2015-10-16 14:55:00,93.06,93.06,92.92,92.99,52259.0,74.8984,74.8984,74.7858,74.8421,52259.0
2015-10-16 15:00:00,92.99,93.08,92.95,93.08,66281.0,74.8421,74.9145,74.8099,74.9145,66281.0
2015-10-16 15:05:00,93.09,93.09,92.78,92.78,54760.0,74.9226,74.9226,74.6731,74.6731,54760.0
2015-10-16 15:10:00,92.77,92.79,92.55,92.68,99627.0,74.665,74.6811,74.488,74.5926,99627.0
2015-10-16 15:15:00,92.69,92.8,92.59,92.64,72477.0,74.6006,74.6892,74.5202,74.5604,72477.0
2015-10-16 15:20:00,92.63,92.96,92.62,92.92,85811.0,74.5524,74.818,74.5443,74.7858,85811.0
2015-10-16 15:25:00,92.91,92.93,92.75,92.83,56396.0,74.7777,74.7938,74.6489,74.7133,56396.0
2015-10-16 15:30:00,92.84,92.98,92.83,92.93,53386.0,74.7214,74.8341,74.7133,74.7938,53386.0
2015-10-16 15:35:00,92.93,93.15,92.87,93.06,72121.0,74.7938,74.9709,74.7455,74.8984,72121.0
2015-10-16 15:40:00,93.05,93.05,92.91,92.96,65339.0,74.8904,74.8904,74.7777,74.818,65339.0
2015-10-16 15:45:00,92.96,93.01,92.78,92.8,151414.0,74.818,74.8582,74.6731,74.6892,151414.0
2015-10-16 15:50:00,92.8,93.01,92.79,92.96,164824.0,74.6892,74.8582,74.6811,74.818,164824.0
2015-10-16 15:55:00,92.96,93.0,92.86,92.94,298953.0,74.818,74.8501,74.7375,74.8019,298953.0
2015-10-19 09:30:00,92.56,92.62,91.9,92.06,87546.0,74.496,74.5443,73.9648,74.0936,87546.0
2015-10-19 09:35:00,92.11,92.2,91.79,91.81,61550.0,74.1338,74.2063,73.8763,73.8924,61550.0
2015-10-19 09:40:00,91.77,91.89,91.55,91.7,43120.0,73.8602,73.9568,73.6831,73.8039,43120.0
2015-10-19 09:45:00,91.7,92.15,91.7,92.03,49861.0,73.8039,74.166,73.8039,74.0695,49861.0
2015-10-19 09:50:00,92.07,92.44,92.07,92.28,47856.0,74.1016,74.3994,74.1016,74.2707,47856.0
2015-10-19 09:55:00,92.27,92.27,91.9,91.93,50291.0,74.2626,74.2626,73.9648,73.989,50291.0
2015-10-19 10:00:00,91.91,92.22,91.85,91.93,51412.0,73.9729,74.2224,73.9246,73.989,51412.0
2015-10-19 10:05:00,91.97,92.1,91.85,92.05,51964.0,74.0212,74.1258,73.9246,74.0855,51964.0
2015-10-19 10:10:00,92.03,92.37,92.0,92.27,45328.0,74.0695,74.3431,74.0453,74.2626,45328.0
2015-10-19 10:15:00,92.27,92.43,92.2,92.3,40148.0,74.2626,74.3914,74.2063,74.2868,40148.0
2015-10-19 10:20:00,92.31,92.41,92.24,92.26,35512.0,74.2948,74.3753,74.2385,74.2546,35512.0
2015-10-19 10:25:00,92.27,92.36,92.19,92.35,35547.0,74.2626,74.3351,74.1982,74.327,35547.0
2015-10-19 10:30:00,92.37,92.39,92.15,92.22,56345.0,74.3431,74.3592,74.166,74.2224,56345.0
2015-10-19 10:35:00,92.22,92.22,92.09,92.14,83447.0,74.2224,74.2224,74.1177,74.158,83447.0
2015-10-19 10:40:00,92.15,92.33,92.15,92.31,56030.0,74.166,74.3109,74.166,74.2948,56030.0
2015-10-19 10:45:00,92.29,92.29,92.1,92.11,49270.0,74.2787,74.2787,74.1258,74.1338,49270.0
2015-10-19 10:50:00,92.14,92.14,91.96,92.12,42024.0,74.158,74.158,74.0131,74.1419,42024.0
2015-10-19 10:55:00,92.13,92.15,91.96,92.05,52683.0,74.1499,74.166,74.0131,74.0855,52683.0
2015-10-19 11:00:00,92.04,92.09,91.9,91.98,51545.0,74.0775,74.1177,73.9648,74.0292,51545.0
2015-10-19 11:05:00,91.98,92.15,91.95,92.11,47169.0,74.0292,74.166,74.0051,74.1338,47169.0
2015-10-19 11:10:00,92.1,92.16,92.03,92.12,33411.0,74.1258,74.1741,74.0695,74.1419,33411.0
2015-10-19 11:15:00,92.12,92.12,91.99,92.09,36925.0,74.1419,74.1419,74.0373,74.1177,36925.0
2015-10-19 11:20:00,92.07,92.17,92.0,92.11,49576.0,74.1016,74.1821,74.0453,74.1338,49576.0
2015-10-19 11:25:00,92.11,92.18,92.05,92.12,68917.0,74.1338,74.1902,74.0855,74.1419,68917.0
2015-10-19 11:30:00,92.12,92.35,92.12,92.29,28345.0,74.1419,74.327,74.1419,74.2787,28345.0
2015-10-19 11:35:00,92.28,92.46,92.26,92.42,34974.0,74.2707,74.4155,74.2546,74.3833,34974.0
2015-10-19 11:40:00,92.43,92.54,92.42,92.52,32613.0,74.3914,74.4799,74.3833,74.4638,32613.0
2015-10-19 11:45:00,92.5,92.52,92.33,92.49,43040.0,74.4477,74.4638,74.3109,74.4397,43040.0
2015-10-19 11:50:00,92.49,92.57,92.48,92.53,27334.0,74.4397,74.5041,74.4316,74.4719,27334.0
2015-10-19 11:55:00,92.54,92.56,92.35,92.35,29403.0,74.4799,74.496,74.327,74.327,29403.0
2015-10-19 12:00:00,92.34,92.43,92.34,92.41,32072.0,74.319,74.3914,74.319,74.3753,32072.0
2015-10-19 12:05:00,92.41,92.42,92.3,92.37,35110.0,74.3753,74.3833,74.2868,74.3431,35110.0
2015-10-19 12:10:00,92.37,92.53,92.37,92.51,43360.0,74.3431,74.4719,74.3431,74.4558,43360.0
2015-10-19 12:15:00,92.51,92.56,92.46,92.46,35252.0,74.4558,74.496,74.4155,74.4155,35252.0
2015-10-19 12:20:00,92.46,92.56,92.35,92.39,48819.0,74.4155,74.496,74.327,74.3592,48819.0
2015-10-19 12:25:00,92.39,92.39,92.25,92.37,30435.0,74.3592,74.3592,74.2465,74.3431,30435.0
2015-10-19 12:30:00,92.37,92.53,92.37,92.52,26579.0,74.3431,74.4719,74.3431,74.4638,26579.0
2015-10-19 12:35:00,92.53,92.66,92.52,92.62,25001.0,74.4719,74.5765,74.4638,74.5443,25001.0
2015-10-19 12:40:00,92.62,92.66,92.61,92.63,26233.0,74.5443,74.5765,74.5363,74.5524,26233.0
2015-10-19 12:45:00,92.63,92.64,92.61,92.64,22073.0,74.5524,74.5604,74.5363,74.5604,22073.0
2015-10-19 12:50:00,92.64,92.71,92.61,92.63,39404.0,74.5604,74.6167,74.5363,74.5524,39404.0
2015-10-19 12:55:00,92.62,92.68,92.61,92.61,36199.0,74.5443,74.5926,74.5363,74.5363,36199.0
2015-10-19 13:00:00,92.62,92.64,92.59,92.62,39480.0,74.5443,74.5604,74.5202,74.5443,39480.0
2015-10-19 13:05:00,92.62,92.62,92.48,92.48,16541.0,74.5443,74.5443,74.4316,74.4316,16541.0
2015-10-19 13:10:00,92.48,92.51,92.42,92.45,24121.0,74.4316,74.4558,74.3833,74.4075,24121.0
2015-10-19 13:15:00,92.47,92.51,92.43,92.45,25782.0,74.4236,74.4558,74.3914,74.4075,25782.0
2015-10-19 13:20:00,92.47,92.58,92.46,92.58,30385.0,74.4236,74.5121,74.4155,74.5121,30385.0
2015-10-19 13:25:00,92.58,92.66,92.57,92.58,27568.0,74.5121,74.5765,74.5041,74.5121,27568.0
2015-10-19 13:30:00,92.58,92.6,92.47,92.47,23416.0,74.5121,74.5282,74.4236,74.4236,23416.0
2015-10-19 13:35:00,92.47,92.54,92.44,92.53,25900.0,74.4236,74.4799,74.3994,74.4719,25900.0
2015-10-19 13:40:00,92.53,92.56,92.48,92.53,21052.0,74.4719,74.496,74.4316,74.4719,21052.0
2015-10-19 13:45:00,92.53,92.66,92.52,92.63,33700.0,74.4719,74.5765,74.4638,74.5524,33700.0
2015-10-19 13:50:00,92.64,92.69,92.62,92.64,27276.0,74.5604,74.6006,74.5443,74.5604,27276.0
2015-10-19 13:55:00,92.64,92.67,92.56,92.58,24027.0,74.5604,74.5846,74.496,74.5121,24027.0
2015-10-19 14:00:00,92.59,92.59,92.39,92.5,34999.0,74.5202,74.5202,74.3592,74.4477,34999.0
2015-10-19 14:05:00,92.53,92.55,92.46,92.53,24702.0,74.4719,74.488,74.4155,74.4719,24702.0
2015-10-19 14:10:00,92.53,92.56,92.45,92.55,28870.0,74.4719,74.496,74.4075,74.488,28870.0
2015-10-19 14:15:00,92.55,92.58,92.47,92.47,21437.0,74.488,74.5121,74.4236,74.4236,21437.0
2015-10-19 14:20:00,92.49,92.55,92.41,92.41,24237.0,74.4397,74.488,74.3753,74.3753,24237.0
2015-10-19 14:25:00,92.4,92.46,92.39,92.44,20943.0,74.3672,74.4155,74.3592,74.3994,20943.0
2015-10-19 14:30:00,92.43,92.53,92.43,92.45,29391.0,74.3914,74.4719,74.3914,74.4075,29391.0
2015-10-19 14:35:00,92.46,92.6,92.46,92.47,31975.0,74.4155,74.5282,74.4155,74.4236,31975.0
2015-10-19 14:40:00,92.47,92.5,92.45,92.46,32985.0,74.4236,74.4477,74.4075,74.4155,32985.0
2015-10-19 14:45:00,92.46,92.49,92.37,92.37,27805.0,74.4155,74.4397,74.3431,74.3431,27805.0
2015-10-19 14:50:00,92.37,92.5,92.37,92.47,34201.0,74.3431,74.4477,74.3431,74.4236,34201.0
2015-10-19 14:55:00,92.47,92.56,92.44,92.52,28277.0,74.4236,74.496,74.3994,74.4638,28277.0
2015-10-19 15:00:00,92.54,92.65,92.5,92.6,37252.0,74.4799,74.5685,74.4477,74.5282,37252.0
2015-10-19 15:05:00,92.6,92.62,92.5,92.53,43136.0,74.5282,74.5443,74.4477,74.4719,43136.0
2015-10-19 15:10:00,92.53,92.64,92.53,92.54,51469.0,74.4719,74.5604,74.4719,74.4799,51469.0
2015-10-19 15:15:00,92.55,92.63,92.55,92.57,40206.0,74.488,74.5524,74.488,74.5041,40206.0
2015-10-19 15:20:00,92.56,92.64,92.54,92.59,57599.0,74.496,74.5604,74.4799,74.5202,57599.0
2015-10-19 15:25:00,92.59,92.73,92.59,92.6,51061.0,74.5202,74.6328,74.5202,74.5282,51061.0
2015-10-19 15:30:00,92.61,92.64,92.48,92.48,42268.0,74.5363,74.5604,74.4316,74.4316,42268.0
2015-10-19 15:35:00,92.48,92.63,92.47,92.58,61189.0,74.4316,74.5524,74.4236,74.5121,61189.0
2015-10-19 15:40:00,92.57,92.63,92.54,92.59,62150.0,74.5041,74.5524,74.4799,74.5202,62150.0
2015-10-19 15:45:00,92.58,92.62,92.53,92.6,91152.0,74.5121,74.5443,74.4719,74.5282,91152.0
2015-10-19 15:50:00,92.6,92.72,92.55,92.71,86091.0,74.5282,74.6248,74.488,74.6167,86091.0
2015-10-19 15:55:00,92.7,92.79,92.63,92.75,156879.0,74.6087,74.6811,74.5524,74.6489,156879.0
2015-10-20 09:30:00,92.71,93.0,92.33,92.5,46233.0,74.6167,74.8501,74.3109,74.4477,46233.0
2015-10-20 09:35:00,92.46,92.48,92.14,92.38,61585.0,74.4155,74.4316,74.158,74.3511,61585.0
2015-10-20 09:40:00,92.39,92.74,92.36,92.71,31273.0,74.3592,74.6409,74.3351,74.6167,31273.0
2015-10-20 09:45:00,92.79,93.3,92.77,93.3,52709.0,74.6811,75.0916,74.665,75.0916,52709.0
2015-10-20 09:50:00,93.27,93.39,93.22,93.24,40078.0,75.0675,75.164,75.0272,75.0433,40078.0
2015-10-20 09:55:00,93.25,93.4,93.22,93.34,50519.0,75.0514,75.1721,75.0272,75.1238,50519.0
2015-10-20 10:00:00,93.29,93.58,93.25,93.56,41777.0,75.0836,75.317,75.0514,75.3009,41777.0
2015-10-20 10:05:00,93.54,93.54,93.32,93.52,22843.0,75.2848,75.2848,75.1077,75.2687,22843.0
2015-10-20 10:10:00,93.53,93.62,93.33,93.39,21742.0,75.2767,75.3491,75.1157,75.164,21742.0
2015-10-20 10:15:00,93.46,93.49,93.29,93.34,18752.0,75.2204,75.2445,75.0836,75.1238,18752.0
2015-10-20 10:20:00,93.37,93.56,93.37,93.45,27229.0,75.1479,75.3009,75.1479,75.2123,27229.0
2015-10-20 10:25:00,93.5,93.53,93.37,93.4,22294.0,75.2526,75.2767,75.1479,75.1721,22294.0
2015-10-20 10:30:00,93.39,93.54,93.36,93.51,27569.0,75.164,75.2848,75.1399,75.2606,27569.0
2015-10-20 10:35:00,93.52,93.75,93.49,93.75,26273.0,75.2687,75.4538,75.2445,75.4538,26273.0
2015-10-20 10:40:00,93.75,94.23,93.75,94.03,59088.0,75.4538,75.8401,75.4538,75.6791,59088.0
2015-10-20 10:45:00,94.03,94.2,93.97,94.01,36327.0,75.6791,75.816,75.6308,75.663,36327.0
2015-10-20 10:50:00,94.02,94.15,93.98,93.98,39988.0,75.6711,75.7757,75.6389,75.6389,39988.0
2015-10-20 10:55:00,93.96,93.99,93.76,93.98,36179.0,75.6228,75.6469,75.4618,75.6389,36179.0
2015-10-20 11:00:00,93.96,94.03,93.83,93.97,33037.0,75.6228,75.6791,75.5182,75.6308,33037.0
2015-10-20 11:05:00,93.96,93.99,93.77,93.78,35908.0,75.6228,75.6469,75.4699,75.4779,35908.0
2015-10-20 11:10:00,93.77,93.78,93.6,93.71,43124.0,75.4699,75.4779,75.3331,75.4216,43124.0
2015-10-20 11:15:00,93.69,93.71,93.44,93.58,36879.0,75.4055,75.4216,75.2043,75.317,36879.0
2015-10-20 11:20:00,93.57,93.74,93.57,93.72,28265.0,75.3089,75.4457,75.3089,75.4296,28265.0
2015-10-20 11:25:00,93.74,93.86,93.69,93.77,40372.0,75.4457,75.5423,75.4055,75.4699,40372.0
2015-10-20 11:30:00,93.76,93.77,93.45,93.49,21499.0,75.4618,75.4699,75.2123,75.2445,21499.0
2015-10-20 11:35:00,93.49,93.53,93.32,93.47,36694.0,75.2445,75.2767,75.1077,75.2284,36694.0
2015-10-20 11:40:00,93.48,93.6,93.4,93.5,24410.0,75.2365,75.3331,75.1721,75.2526,24410.0
2015-10-20 11:45:00,93.48,93.66,93.44,93.56,37533.0,75.2365,75.3813,75.2043,75.3009,37533.0
2015-10-20 11:50:00,93.55,93.59,93.41,93.52,33158.0,75.2928,75.325,75.1801,75.2687,33158.0
2015-10-20 11:55:00,93.5,93.67,93.48,93.67,24899.0,75.2526,75.3894,75.2365,75.3894,24899.0
2015-10-20 12:00:00,93.68,93.68,93.51,93.57,23693.0,75.3974,75.3974,75.2606,75.3089,23693.0
2015-10-20 12:05:00,93.58,93.7,93.58,93.7,22135.0,75.317,75.4135,75.317,75.4135,22135.0
2015-10-20 12:10:00,93.7,93.76,93.6,93.66,39735.0,75.4135,75.4618,75.3331,75.3813,39735.0
2015-10-20 12:15:00,93.69,93.85,93.65,93.69,26327.0,75.4055,75.5343,75.3733,75.4055,26327.0
2015-10-20 12:20:00,93.66,93.67,93.54,93.59,24695.0,75.3813,75.3894,75.2848,75.325,24695.0
2015-10-20 12:25:00,93.57,93.78,93.56,93.74,21065.0,75.3089,75.4779,75.3009,75.4457,21065.0
2015-10-20 12:30:00,93.74,93.84,93.64,93.64,31771.0,75.4457,75.5262,75.3652,75.3652,31771.0
2015-10-20 12:35:00,93.63,93.67,93.55,93.64,35360.0,75.3572,75.3894,75.2928,75.3652,35360.0
2015-10-20 12:40:00,93.65,93.8,93.62,93.77,31131.0,75.3733,75.494,75.3491,75.4699,31131.0
2015-10-20 12:45:00,93.77,93.88,93.76,93.8,46397.0,75.4699,75.5584,75.4618,75.494,46397.0
2015-10-20 12:50:00,93.79,93.84,93.74,93.81,40664.0,75.486,75.5262,75.4457,75.5021,40664.0
2015-10-20 12:55:00,93.84,93.91,93.75,93.82,28563.0,75.5262,75.5826,75.4538,75.5101,28563.0
2015-10-20 13:00:00,93.81,93.84,93.76,93.78,28362.0,75.5021,75.5262,75.4618,75.4779,28362.0
2015-10-20 13:05:00,93.78,93.85,93.67,93.68,27247.0,75.4779,75.5343,75.3894,75.3974,27247.0
2015-10-20 13:10:00,93.68,93.78,93.67,93.74,24446.0,75.3974,75.4779,75.3894,75.4457,24446.0
2015-10-20 13:15:00,93.73,93.8,93.73,93.74,13404.0,75.4377,75.494,75.4377,75.4457,13404.0
2015-10-20 13:20:00,93.74,93.84,93.73,93.73,16271.0,75.4457,75.5262,75.4377,75.4377,16271.0
2015-10-20 13:25:00,93.71,93.76,93.63,93.68,19534.0,75.4216,75.4618,75.3572,75.3974,19534.0
2015-10-20 13:30:00,93.67,93.73,93.61,93.7,23787.0,75.3894,75.4377,75.3411,75.4135,23787.0
2015-10-20 13:35:00,93.69,93.7,93.63,93.7,15777.0,75.4055,75.4135,75.3572,75.4135,15777.0
2015-10-20 13:40:00,93.69,93.72,93.58,93.58,17668.0,75.4055,75.4296,75.317,75.317,17668.0
2015-10-20 13:45:00,93.58,93.63,93.52,93.63,26794.0,75.317,75.3572,75.2687,75.3572,26794.0
2015-10-20 13:50:00,93.62,93.7,93.57,93.67,18219.0,75.3491,75.4135,75.3089,75.3894,18219.0
2015-10-20 13:55:00,93.67,93.68,93.62,93.63,18151.0,75.3894,75.3974,75.3491,75.3572,18151.0
2015-10-20 14:00:00,93.62,93.65,93.55,93.65,27451.0,75.3491,75.3733,75.2928,75.3733,27451.0
2015-10-20 14:05:00,93.65,93.66,93.56,93.6,25559.0,75.3733,75.3813,75.3009,75.3331,25559.0
2015-10-20 14:10:00,93.59,93.68,93.59,93.66,33616.0,75.325,75.3974,75.325,75.3813,33616.0
2015-10-20 14:15:00,93.68,93.69,93.57,93.6,22422.0,75.3974,75.4055,75.3089,75.3331,22422.0
2015-10-20 14:20:00,93.59,93.68,93.54,93.65,21209.0,75.325,75.3974,75.2848,75.3733,21209.0
2015-10-20 14:25:00,93.66,93.75,93.64,93.73,13845.0,75.3813,75.4538,75.3652,75.4377,13845.0
2015-10-20 14:30:00,93.73,93.75,93.68,93.7,20689.0,75.4377,75.4538,75.3974,75.4135,20689.0
2015-10-20 14:35:00,93.7,93.74,93.66,93.73,29575.0,75.4135,75.4457,75.3813,75.4377,29575.0
2015-10-20 14:40:00,93.73,93.84,93.73,93.84,25045.0,75.4377,75.5262,75.4377,75.5262,25045.0
2015-10-20 14:45:00,93.85,93.92,93.82,93.86,23881.0,75.5343,75.5906,75.5101,75.5423,23881.0
2015-10-20 14:50:00,93.85,93.92,93.82,93.9,35529.0,75.5343,75.5906,75.5101,75.5745,35529.0
2015-10-20 14:55:00,93.9,93.96,93.84,93.93,27912.0,75.5745,75.6228,75.5262,75.5986,27912.0
2015-10-20 15:00:00,93.95,93.97,93.81,93.83,32652.0,75.6147,75.6308,75.5021,75.5182,32652.0
2015-10-20 15:05:00,93.84,93.87,93.76,93.77,34258.0,75.5262,75.5504,75.4618,75.4699,34258.0
2015-10-20 15:10:00,93.77,93.85,93.77,93.8,50857.0,75.4699,75.5343,75.4699,75.494,50857.0
2015-10-20 15:15:00,93.81,93.85,93.67,93.68,55063.0,75.5021,75.5343,75.3894,75.3974,55063.0
2015-10-20 15:20:00,93.69,93.87,93.69,93.81,41333.0,75.4055,75.5504,75.4055,75.5021,41333.0
2015-10-20 15:25:00,93.81,93.91,93.77,93.81,41427.0,75.5021,75.5826,75.4699,75.5021,41427.0
2015-10-20 15:30:00,93.82,93.82,93.71,93.72,43696.0,75.5101,75.5101,75.4216,75.4296,43696.0
2015-10-20 15:35:00,93.72,93.84,93.72,93.82,40231.0,75.4296,75.5262,75.4296,75.5101,40231.0
2015-10-20 15:40:00,93.82,93.86,93.78,93.8,33266.0,75.5101,75.5423,75.4779,75.494,33266.0
2015-10-20 15:45:00,93.8,93.8,93.65,93.67,52665.0,75.494,75.494,75.3733,75.3894,52665.0
2015-10-20 15:50:00,93.67,93.81,93.64,93.8,61081.0,75.3894,75.5021,75.3652,75.494,61081.0
2015-10-20 15:55:00,93.79,93.86,93.69,93.76,208197.0,75.486,75.5423,75.4055,75.4618,208197.0
2015-10-21 09:30:00,94.3,94.42,94.0,94.36,56154.0,75.8964,75.993,75.655,75.9447,56154.0
2015-10-21 09:35:00,94.26,94.29,94.01,94.15,27113.0,75.8642,75.8884,75.663,75.7757,27113.0
2015-10-21 09:40:00,94.13,94.4,94.07,94.2,41873.0,75.7596,75.9769,75.7113,75.816,41873.0
2015-10-21 09:45:00,94.18,94.39,94.17,94.35,28588.0,75.7999,75.9689,75.7918,75.9367,28588.0
2015-10-21 09:50:00,94.31,94.4,94.17,94.32,29704.0,75.9045,75.9769,75.7918,75.9125,29704.0
2015-10-21 09:55:00,94.29,94.4,94.26,94.26,37903.0,75.8884,75.9769,75.8642,75.8642,37903.0
2015-10-21 10:00:00,94.24,94.42,94.24,94.38,47126.0,75.8482,75.993,75.8482,75.9608,47126.0
2015-10-21 10:05:00,94.4,94.63,94.33,94.58,42780.0,75.9769,76.162,75.9206,76.1218,42780.0
2015-10-21 10:10:00,94.6,94.6,94.44,94.45,48865.0,76.1379,76.1379,76.0091,76.0172,48865.0
2015-10-21 10:15:00,94.42,94.57,94.31,94.53,77281.0,75.993,76.1137,75.9045,76.0816,77281.0
2015-10-21 10:20:00,94.54,94.71,94.46,94.6,52430.0,76.0896,76.2264,76.0252,76.1379,52430.0
2015-10-21 10:25:00,94.62,94.83,94.55,94.58,44346.0,76.154,76.323,76.0977,76.1218,44346.0
2015-10-21 10:30:00,94.57,94.57,94.42,94.47,32139.0,76.1137,76.1137,75.993,76.0333,32139.0
2015-10-21 10:35:00,94.46,94.57,94.3,94.3,36844.0,76.0252,76.1137,75.8964,75.8964,36844.0
2015-10-21 10:40:00,94.31,94.38,94.27,94.34,29882.0,75.9045,75.9608,75.8723,75.9286,29882.0
2015-10-21 10:45:00,94.32,94.39,94.29,94.33,37399.0,75.9125,75.9689,75.8884,75.9206,37399.0
2015-10-21 10:50:00,94.32,94.45,94.29,94.36,31715.0,75.9125,76.0172,75.8884,75.9447,31715.0
2015-10-21 10:55:00,94.35,94.75,94.31,94.75,51928.0,75.9367,76.2586,75.9045,76.2586,51928.0
2015-10-21 11:00:00,94.76,94.88,94.71,94.85,36126.0,76.2667,76.3632,76.2264,76.3391,36126.0
2015-10-21 11:05:00,94.85,94.85,94.59,94.59,37759.0,76.3391,76.3391,76.1298,76.1298,37759.0
2015-10-21 11:10:00,94.59,94.61,94.35,94.38,33714.0,76.1298,76.1459,75.9367,75.9608,33714.0
2015-10-21 11:15:00,94.39,94.5,94.39,94.49,21034.0,75.9689,76.0574,75.9689,76.0494,21034.0
2015-10-21 11:20:00,94.5,94.51,94.4,94.44,33903.0,76.0574,76.0655,75.9769,76.0091,33903.0
2015-10-21 11:25:00,94.44,94.46,94.31,94.33,27181.0,76.0091,76.0252,75.9045,75.9206,27181.0
2015-10-21 11:30:00,94.34,94.59,94.34,94.57,32167.0,75.9286,76.1298,75.9286,76.1137,32167.0
2015-10-21 11:35:00,94.58,94.59,94.45,94.51,28791.0,76.1218,76.1298,76.0172,76.0655,28791.0
2015-10-21 11:40:00,94.52,94.68,94.5,94.5,38626.0,76.0735,76.2023,76.0574,76.0574,38626.0
2015-10-21 11:45:00,94.5,94.52,94.36,94.42,25621.0,76.0574,76.0735,75.9447,75.993,25621.0
2015-10-21 11:50:00,94.41,94.51,94.38,94.46,16701.0,75.985,76.0655,75.9608,76.0252,16701.0
2015-10-21 11:55:00,94.48,94.52,94.33,94.37,19693.0,76.0413,76.0735,75.9206,75.9528,19693.0
2015-10-21 12:00:00,94.37,94.52,94.33,94.41,39464.0,75.9528,76.0735,75.9206,75.985,39464.0
2015-10-21 12:05:00,94.43,94.57,94.42,94.54,14683.0,76.0011,76.1137,75.993,76.0896,14683.0
2015-10-21 12:10:00,94.53,94.54,94.45,94.47,25759.0,76.0816,76.0896,76.0172,76.0333,25759.0
2015-10-21 12:15:00,94.46,94.49,94.35,94.35,17243.0,76.0252,76.0494,75.9367,75.9367,17243.0
2015-10-21 12:20:00,94.33,94.42,94.3,94.39,20136.0,75.9206,75.993,75.8964,75.9689,20136.0
2015-10-21 12:25:00,94.38,94.42,94.33,94.38,16089.0,75.9608,75.993,75.9206,75.9608,16089.0
2015-10-21 12:30:00,94.38,94.4,94.28,94.4,30647.0,75.9608,75.9769,75.8803,75.9769,30647.0
2015-10-21 12:35:00,94.41,94.68,94.35,94.68,24110.0,75.985,76.2023,75.9367,76.2023,24110.0
2015-10-21 12:40:00,94.7,94.7,94.53,94.6,26455.0,76.2184,76.2184,76.0816,76.1379,26455.0
2015-10-21 12:45:00,94.61,94.69,94.56,94.69,28642.0,76.1459,76.2103,76.1057,76.2103,28642.0
2015-10-21 12:50:00,94.71,94.75,94.63,94.66,27845.0,76.2264,76.2586,76.162,76.1862,27845.0
2015-10-21 12:55:00,94.66,94.7,94.54,94.54,19517.0,76.1862,76.2184,76.0896,76.0896,19517.0
2015-10-21 13:00:00,94.53,94.53,94.43,94.44,44541.0,76.0816,76.0816,76.0011,76.0091,44541.0
2015-10-21 13:05:00,94.44,94.45,94.34,94.38,27685.0,76.0091,76.0172,75.9286,75.9608,27685.0
2015-10-21 13:10:00,94.38,94.4,94.29,94.29,36229.0,75.9608,75.9769,75.8884,75.8884,36229.0
2015-10-21 13:15:00,94.27,94.27,94.04,94.04,31033.0,75.8723,75.8723,75.6872,75.6872,31033.0
2015-10-21 13:20:00,94.04,94.1,94.01,94.07,20792.0,75.6872,75.7355,75.663,75.7113,20792.0
2015-10-21 13:25:00,94.06,94.08,93.77,93.78,49542.0,75.7033,75.7194,75.4699,75.4779,49542.0
2015-10-21 13:30:00,93.79,94.05,93.76,93.99,57718.0,75.486,75.6952,75.4618,75.6469,57718.0
2015-10-21 13:35:00,94.0,94.0,93.85,93.86,48462.0,75.655,75.655,75.5343,75.5423,48462.0
2015-10-21 13:40:00,93.85,93.9,93.62,93.64,124063.0,75.5343,75.5745,75.3491,75.3652,124063.0
2015-10-21 13:45:00,93.64,93.86,93.63,93.78,52860.0,75.3652,75.5423,75.3572,75.4779,52860.0
2015-10-21 13:50:00,93.79,93.86,93.69,93.73,74346.0,75.486,75.5423,75.4055,75.4377,74346.0
2015-10-21 13:55:00,93.73,93.86,93.67,93.8,54181.0,75.4377,75.5423,75.3894,75.494,54181.0
2015-10-21 14:00:00,93.79,93.86,93.76,93.85,50111.0,75.486,75.5423,75.4618,75.5343,50111.0
2015-10-21 14:05:00,93.85,93.88,93.8,93.82,51269.0,75.5343,75.5584,75.494,75.5101,51269.0
2015-10-21 14:10:00,93.82,93.87,93.79,93.81,29418.0,75.5101,75.5504,75.486,75.5021,29418.0
2015-10-21 14:15:00,93.81,93.86,93.81,93.81,42062.0,75.5021,75.5423,75.5021,75.5021,42062.0
2015-10-21 14:20:00,93.81,93.82,93.59,93.63,53446.0,75.5021,75.5101,75.325,75.3572,53446.0
2015-10-21 14:25:00,93.63,93.87,93.61,93.82,33799.0,75.3572,75.5504,75.3411,75.5101,33799.0
2015-10-21 14:30:00,93.83,93.88,93.79,93.79,30159.0,75.5182,75.5584,75.486,75.486,30159.0
2015-10-21 14:35:00,93.8,93.9,93.7,93.77,72412.0,75.494,75.5745,75.4135,75.4699,72412.0
2015-10-21 14:40:00,93.76,93.92,93.76,93.89,49025.0,75.4618,75.5906,75.4618,75.5665,49025.0
2015-10-21 14:45:00,93.89,93.9,93.63,93.65,37615.0,75.5665,75.5745,75.3572,75.3733,37615.0
2015-10-21 14:50:00,93.66,93.67,93.61,93.61,45322.0,75.3813,75.3894,75.3411,75.3411,45322.0
2015-10-21 14:55:00,93.61,93.68,93.48,93.65,44728.0,75.3411,75.3974,75.2365,75.3733,44728.0
2015-10-21 15:00:00,93.65,93.72,93.63,93.72,43386.0,75.3733,75.4296,75.3572,75.4296,43386.0
2015-10-21 15:05:00,93.72,93.79,93.7,93.71,38774.0,75.4296,75.486,75.4135,75.4216,38774.0
2015-10-21 15:10:00,93.72,93.73,93.56,93.59,41122.0,75.4296,75.4377,75.3009,75.325,41122.0
2015-10-21 15:15:00,93.58,93.6,93.35,93.38,121731.0,75.317,75.3331,75.1318,75.156,121731.0
2015-10-21 15:20:00,93.36,93.62,93.36,93.43,117164.0,75.1399,75.3491,75.1399,75.1962,117164.0
2015-10-21 15:25:00,93.43,93.5,93.36,93.47,60421.0,75.1962,75.2526,75.1399,75.2284,60421.0
2015-10-21 15:30:00,93.46,93.54,93.33,93.54,85773.0,75.2204,75.2848,75.1157,75.2848,85773.0
2015-10-21 15:35:00,93.54,93.59,93.4,93.46,84580.0,75.2848,75.325,75.1721,75.2204,84580.0
2015-10-21 15:40:00,93.45,93.45,93.21,93.24,104765.0,75.2123,75.2123,75.0192,75.0433,104765.0
2015-10-21 15:45:00,93.24,93.39,93.19,93.34,104884.0,75.0433,75.164,75.0031,75.1238,104884.0
2015-10-21 15:50:00,93.33,93.37,93.29,93.31,130654.0,75.1157,75.1479,75.0836,75.0996,130654.0
2015-10-21 15:55:00,93.31,93.51,93.23,93.46,266235.0,75.0996,75.2606,75.0353,75.2204,266235.0
2015-10-22 09:30:00,96.51,97.45,95.54,96.95,339045.0,77.6751,78.4317,76.8944,78.0293,339045.0
2015-10-22 09:35:00,97.0,97.34,96.5,96.82,211381.0,78.0695,78.3432,77.6671,77.9246,211381.0
2015-10-22 09:40:00,96.78,96.98,96.3,96.38,188524.0,77.8924,78.0534,77.5061,77.5705,188524.0
2015-10-22 09:45:00,96.38,96.38,95.56,95.7,168568.0,77.5705,77.5705,76.9105,77.0232,168568.0
2015-10-22 09:50:00,95.7,96.17,95.57,95.8,120599.0,77.0232,77.4015,76.9186,77.1037,120599.0
2015-10-22 09:55:00,95.8,96.53,95.6,96.28,89708.0,77.1037,77.6912,76.9427,77.49,89708.0
2015-10-22 10:00:00,96.29,96.41,96.08,96.24,68200.0,77.4981,77.5947,77.3291,77.4578,68200.0
2015-10-22 10:05:00,96.23,96.65,96.23,96.42,97979.0,77.4498,77.7878,77.4498,77.6027,97979.0
2015-10-22 10:10:00,96.39,96.63,96.33,96.61,119505.0,77.5786,77.7717,77.5303,77.7556,119505.0
2015-10-22 10:15:00,96.62,96.87,96.41,96.72,87596.0,77.7637,77.9649,77.5947,77.8442,87596.0
2015-10-22 10:20:00,96.72,96.85,96.61,96.8,235160.0,77.8442,77.9488,77.7556,77.9085,235160.0
2015-10-22 10:25:00,96.77,96.97,96.65,96.94,114526.0,77.8844,78.0454,77.7878,78.0212,114526.0
2015-10-22 10:30:00,96.95,96.95,96.23,96.46,113032.0,78.0293,78.0293,77.4498,77.6349,113032.0
2015-10-22 10:35:00,96.46,96.51,96.13,96.32,32803.0,77.6349,77.6751,77.3693,77.5222,32803.0
2015-10-22 10:40:00,96.34,96.36,95.73,95.96,51483.0,77.5383,77.5544,77.0474,77.2325,51483.0
2015-10-22 10:45:00,96.0,96.05,95.76,95.93,34353.0,77.2647,77.3049,77.0715,77.2083,34353.0
2015-10-22 10:50:00,95.97,96.03,95.7,95.99,32986.0,77.2405,77.2888,77.0232,77.2566,32986.0
2015-10-22 10:55:00,95.97,96.11,95.81,96.08,47423.0,77.2405,77.3532,77.1117,77.3291,47423.0
2015-10-22 11:00:00,96.04,96.46,95.97,96.36,98902.0,77.2969,77.6349,77.2405,77.5544,98902.0
2015-10-22 11:05:00,96.38,96.42,96.22,96.25,45069.0,77.5705,77.6027,77.4417,77.4659,45069.0
2015-10-22 11:10:00,96.26,96.28,96.06,96.19,36143.0,77.4739,77.49,77.313,77.4176,36143.0
2015-10-22 11:15:00,96.16,96.37,96.16,96.28,33501.0,77.3934,77.5625,77.3934,77.49,33501.0
2015-10-22 11:20:00,96.28,96.44,96.12,96.19,50414.0,77.49,77.6188,77.3612,77.4176,50414.0
2015-10-22 11:25:00,96.19,96.26,95.94,96.09,60738.0,77.4176,77.4739,77.2164,77.3371,60738.0
2015-10-22 11:30:00,96.12,96.31,96.07,96.12,45850.0,77.3612,77.5142,77.321,77.3612,45850.0
2015-10-22 11:35:00,96.12,96.24,96.09,96.18,37123.0,77.3612,77.4578,77.3371,77.4095,37123.0
2015-10-22 11:40:00,96.16,96.26,96.06,96.25,33312.0,77.3934,77.4739,77.313,77.4659,33312.0
2015-10-22 11:45:00,96.24,96.49,96.21,96.37,39279.0,77.4578,77.659,77.4337,77.5625,39279.0
2015-10-22 11:50:00,96.37,96.6,96.37,96.55,57470.0,77.5625,77.7476,77.5625,77.7073,57470.0
2015-10-22 11:55:00,96.55,96.69,96.55,96.64,29801.0,77.7073,77.82,77.7073,77.7798,29801.0
2015-10-22 12:00:00,96.65,96.68,96.45,96.54,38038.0,77.7878,77.812,77.6268,77.6993,38038.0
2015-10-22 12:05:00,96.53,96.77,96.53,96.76,97412.0,77.6912,77.8844,77.6912,77.8763,97412.0
2015-10-22 12:10:00,96.74,96.81,96.69,96.81,29950.0,77.8603,77.9166,77.82,77.9166,29950.0
2015-10-22 12:15:00,96.81,96.95,96.79,96.93,46110.0,77.9166,78.0293,77.9005,78.0132,46110.0
2015-10-22 12:20:00,96.94,97.24,96.89,97.16,81386.0,78.0212,78.2627,77.981,78.1983,81386.0
2015-10-22 12:25:00,97.18,97.29,97.1,97.17,43356.0,78.2144,78.3029,78.15,78.2063,43356.0
2015-10-22 12:30:00,97.17,97.21,96.92,96.98,61993.0,78.2063,78.2385,78.0051,78.0534,61993.0
2015-10-22 12:35:00,96.97,97.14,96.95,97.12,51963.0,78.0454,78.1822,78.0293,78.1661,51963.0
2015-10-22 12:40:00,97.12,97.37,97.12,97.26,44070.0,78.1661,78.3673,78.1661,78.2788,44070.0
2015-10-22 12:45:00,97.28,97.37,97.23,97.23,42020.0,78.2949,78.3673,78.2546,78.2546,42020.0
2015-10-22 12:50:00,97.21,97.3,97.18,97.25,40940.0,78.2385,78.311,78.2144,78.2707,40940.0
2015-10-22 12:55:00,97.26,97.3,97.14,97.18,38014.0,78.2788,78.311,78.1822,78.2144,38014.0
2015-10-22 13:00:00,97.2,97.35,97.18,97.35,39261.0,78.2305,78.3512,78.2144,78.3512,39261.0
2015-10-22 13:05:00,97.35,97.55,97.33,97.51,43715.0,78.3512,78.5122,78.3351,78.48,43715.0
2015-10-22 13:10:00,97.49,97.53,97.45,97.52,30635.0,78.4639,78.4961,78.4317,78.488,30635.0
2015-10-22 13:15:00,97.52,97.52,97.34,97.47,57828.0,78.488,78.488,78.3432,78.4478,57828.0
2015-10-22 13:20:00,97.47,97.57,97.46,97.48,44302.0,78.4478,78.5283,78.4397,78.4558,44302.0
2015-10-22 13:25:00,97.47,97.52,97.3,97.36,87937.0,78.4478,78.488,78.311,78.3593,87937.0
2015-10-22 13:30:00,97.36,97.45,97.29,97.31,42946.0,78.3593,78.4317,78.3029,78.319,42946.0
2015-10-22 13:35:00,97.32,97.32,97.15,97.19,38408.0,78.3271,78.3271,78.1902,78.2224,38408.0
2015-10-22 13:40:00,97.2,97.2,96.94,96.97,44842.0,78.2305,78.2305,78.0212,78.0454,44842.0
2015-10-22 13:45:00,96.97,97.13,96.97,97.09,46023.0,78.0454,78.1741,78.0454,78.1419,46023.0
2015-10-22 13:50:00,97.08,97.11,96.82,96.85,45971.0,78.1339,78.158,77.9246,77.9488,45971.0
2015-10-22 13:55:00,96.86,97.01,96.85,96.87,48841.0,77.9568,78.0776,77.9488,77.9649,48841.0
2015-10-22 14:00:00,96.9,96.9,96.61,96.61,81327.0,77.989,77.989,77.7556,77.7556,81327.0
2015-10-22 14:05:00,96.6,96.6,96.24,96.52,72888.0,77.7476,77.7476,77.4578,77.6832,72888.0
2015-10-22 14:10:00,96.53,96.66,96.39,96.45,30150.0,77.6912,77.7959,77.5786,77.6268,30150.0
2015-10-22 14:15:00,96.44,96.48,96.19,96.32,41455.0,77.6188,77.651,77.4176,77.5222,41455.0
2015-10-22 14:20:00,96.32,96.58,96.29,96.51,47167.0,77.5222,77.7315,77.4981,77.6751,47167.0
2015-10-22 14:25:00,96.51,96.76,96.46,96.71,80289.0,77.6751,77.8763,77.6349,77.8361,80289.0
2015-10-22 14:30:00,96.72,96.93,96.7,96.89,66473.0,77.8442,78.0132,77.8281,77.981,66473.0
2015-10-22 14:35:00,96.89,97.07,96.83,97.04,174630.0,77.981,78.1258,77.9327,78.1017,174630.0
2015-10-22 14:40:00,97.04,97.25,96.98,97.05,62045.0,78.1017,78.2707,78.0534,78.1098,62045.0
2015-10-22 14:45:00,97.05,97.05,96.83,96.85,49992.0,78.1098,78.1098,77.9327,77.9488,49992.0
2015-10-22 14:50:00,96.84,97.09,96.75,97.08,108305.0,77.9407,78.1419,77.8683,78.1339,108305.0
2015-10-22 14:55:00,97.1,97.26,97.09,97.21,59487.0,78.15,78.2788,78.1419,78.2385,59487.0
2015-10-22 15:00:00,97.23,97.27,96.87,96.97,62588.0,78.2546,78.2868,77.9649,78.0454,62588.0
2015-10-22 15:05:00,96.97,96.99,96.68,96.72,61914.0,78.0454,78.0615,77.812,77.8442,61914.0
2015-10-22 15:10:00,96.72,96.88,96.72,96.86,85817.0,77.8442,77.9729,77.8442,77.9568,85817.0
2015-10-22 15:15:00,96.87,96.96,96.78,96.85,67215.0,77.9649,78.0373,77.8924,77.9488,67215.0
2015-10-22 15:20:00,96.85,96.93,96.77,96.88,83971.0,77.9488,78.0132,77.8844,77.9729,83971.0
2015-10-22 15:25:00,96.88,96.95,96.8,96.87,70028.0,77.9729,78.0293,77.9085,77.9649,70028.0
2015-10-22 15:30:00,96.87,96.95,96.84,96.85,85436.0,77.9649,78.0293,77.9407,77.9488,85436.0
2015-10-22 15:35:00,96.85,96.9,96.73,96.89,96428.0,77.9488,77.989,77.8522,77.981,96428.0
2015-10-22 15:40:00,96.89,96.96,96.81,96.95,97501.0,77.981,78.0373,77.9166,78.0293,97501.0
2015-10-22 15:45:00,96.95,96.96,96.74,96.82,161791.0,78.0293,78.0373,77.8603,77.9246,161791.0
2015-10-22 15:50:00,96.83,96.84,96.78,96.83,194516.0,77.9327,77.9407,77.8924,77.9327,194516.0
2015-10-22 15:55:00,96.82,97.07,96.82,97.0,267897.0,77.9246,78.1258,77.9246,78.0695,267897.0
2015-10-23 09:30:00,97.42,98.25,97.33,98.04,161371.0,78.4075,79.0756,78.3351,78.9065,161371.0
2015-10-23 09:35:00,98.07,98.09,97.64,97.94,49881.0,78.9307,78.9468,78.5846,78.8261,49881.0
2015-10-23 09:40:00,97.91,98.19,97.7,98.19,101702.0,78.8019,79.0273,78.6329,79.0273,101702.0
2015-10-23 09:45:00,98.17,98.26,97.88,97.88,91725.0,79.0112,79.0836,78.7778,78.7778,91725.0
2015-10-23 09:50:00,97.91,97.97,97.54,97.54,65690.0,78.8019,78.8502,78.5041,78.5041,65690.0
2015-10-23 09:55:00,97.53,97.89,97.42,97.86,67651.0,78.4961,78.7858,78.4075,78.7617,67651.0
2015-10-23 10:00:00,97.88,98.14,97.86,98.07,107066.0,78.7778,78.987,78.7617,78.9307,107066.0
2015-10-23 10:05:00,98.05,98.08,97.75,97.94,59535.0,78.9146,78.9387,78.6731,78.8261,59535.0
2015-10-23 10:10:00,97.93,98.03,97.8,98.03,70781.0,78.818,78.8985,78.7134,78.8985,70781.0
2015-10-23 10:15:00,98.05,98.06,97.74,97.79,62020.0,78.9146,78.9226,78.6651,78.7053,62020.0
2015-10-23 10:20:00,97.78,98.08,97.75,98.03,68650.0,78.6973,78.9387,78.6731,78.8985,68650.0
2015-10-23 10:25:00,98.02,98.08,97.9,97.95,35305.0,78.8904,78.9387,78.7939,78.8341,35305.0
2015-10-23 10:30:00,97.95,97.98,97.84,97.95,33062.0,78.8341,78.8583,78.7456,78.8341,33062.0
2015-10-23 10:35:00,97.94,97.94,97.65,97.69,36141.0,78.8261,78.8261,78.5927,78.6248,36141.0
2015-10-23 10:40:00,97.69,97.93,97.69,97.89,36791.0,78.6248,78.818,78.6248,78.7858,36791.0
2015-10-23 10:45:00,97.88,97.88,97.7,97.73,44123.0,78.7778,78.7778,78.6329,78.657,44123.0
2015-10-23 10:50:00,97.74,97.77,97.44,97.44,43105.0,78.6651,78.6892,78.4236,78.4236,43105.0
2015-10-23 10:55:00,97.45,97.45,97.24,97.27,55804.0,78.4317,78.4317,78.2627,78.2868,55804.0
2015-10-23 11:00:00,97.27,97.28,97.1,97.19,86522.0,78.2868,78.2949,78.15,78.2224,86522.0
2015-10-23 11:05:00,97.18,97.48,97.16,97.46,46105.0,78.2144,78.4558,78.1983,78.4397,46105.0
2015-10-23 11:10:00,97.45,97.46,97.32,97.38,44391.0,78.4317,78.4397,78.3271,78.3753,44391.0
2015-10-23 11:15:00,97.36,97.56,97.31,97.42,51218.0,78.3593,78.5202,78.319,78.4075,51218.0
2015-10-23 11:20:00,97.41,97.45,97.27,97.28,40631.0,78.3995,78.4317,78.2868,78.2949,40631.0
2015-10-23 11:25:00,97.25,97.27,97.01,97.14,95261.0,78.2707,78.2868,78.0776,78.1822,95261.0
2015-10-23 11:30:00,97.16,97.18,97.05,97.09,32315.0,78.1983,78.2144,78.1098,78.1419,32315.0
2015-10-23 11:35:00,97.06,97.08,96.77,96.93,48649.0,78.1178,78.1339,77.8844,78.0132,48649.0
2015-10-23 11:40:00,96.95,97.08,96.91,96.92,28327.0,78.0293,78.1339,77.9971,78.0051,28327.0
2015-10-23 11:45:00,96.92,96.92,96.74,96.78,39412.0,78.0051,78.0051,77.8603,77.8924,39412.0
2015-10-23 11:50:00,96.78,96.9,96.61,96.86,46285.0,77.8924,77.989,77.7556,77.9568,46285.0
2015-10-23 11:55:00,96.86,96.9,96.74,96.85,32900.0,77.9568,77.989,77.8603,77.9488,32900.0
2015-10-23 12:00:00,96.86,97.0,96.75,97.0,22932.0,77.9568,78.0695,77.8683,78.0695,22932.0
2015-10-23 12:05:00,96.98,96.98,96.34,96.35,76708.0,78.0534,78.0534,77.5383,77.5464,76708.0
2015-10-23 12:10:00,96.36,96.43,96.25,96.38,85214.0,77.5544,77.6108,77.4659,77.5705,85214.0
2015-10-23 12:15:00,96.39,96.45,96.19,96.41,81516.0,77.5786,77.6268,77.4176,77.5947,81516.0
2015-10-23 12:20:00,96.41,96.61,96.4,96.59,42215.0,77.5947,77.7556,77.5866,77.7395,42215.0
2015-10-23 12:25:00,96.6,96.77,96.59,96.66,47722.0,77.7476,77.8844,77.7395,77.7959,47722.0
2015-10-23 12:30:00,96.65,96.67,96.4,96.4,23658.0,77.7878,77.8039,77.5866,77.5866,23658.0
2015-10-23 12:35:00,96.43,96.6,96.38,96.48,33813.0,77.6108,77.7476,77.5705,77.651,33813.0
2015-10-23 12:40:00,96.49,96.53,96.39,96.43,19728.0,77.659,77.6912,77.5786,77.6108,19728.0
2015-10-23 12:45:00,96.44,96.51,96.33,96.49,42143.0,77.6188,77.6751,77.5303,77.659,42143.0
2015-10-23 12:50:00,96.49,96.54,96.45,96.47,26127.0,77.659,77.6993,77.6268,77.6429,26127.0
2015-10-23 12:55:00,96.47,96.55,96.41,96.42,42675.0,77.6429,77.7073,77.5947,77.6027,42675.0
2015-10-23 13:00:00,96.41,96.48,96.37,96.39,38818.0,77.5947,77.651,77.5625,77.5786,38818.0
2015-10-23 13:05:00,96.37,96.37,96.22,96.28,41516.0,77.5625,77.5625,77.4417,77.49,41516.0
2015-10-23 13:10:00,96.29,96.36,96.16,96.27,52033.0,77.4981,77.5544,77.3934,77.482,52033.0
2015-10-23 13:15:00,96.28,96.34,96.22,96.28,34155.0,77.49,77.5383,77.4417,77.49,34155.0
2015-10-23 13:20:00,96.29,96.33,96.16,96.29,40115.0,77.4981,77.5303,77.3934,77.4981,40115.0
2015-10-23 13:25:00,96.28,96.49,96.28,96.48,70152.0,77.49,77.659,77.49,77.651,70152.0
2015-10-23 13:30:00,96.48,96.53,96.37,96.43,36814.0,77.651,77.6912,77.5625,77.6108,36814.0
2015-10-23 13:35:00,96.42,96.5,96.39,96.4,31752.0,77.6027,77.6671,77.5786,77.5866,31752.0
2015-10-23 13:40:00,96.4,96.57,96.38,96.56,39771.0,77.5866,77.7234,77.5705,77.7154,39771.0
2015-10-23 13:45:00,96.54,96.54,96.43,96.51,23461.0,77.6993,77.6993,77.6108,77.6751,23461.0
2015-10-23 13:50:00,96.52,96.55,96.46,96.52,28574.0,77.6832,77.7073,77.6349,77.6832,28574.0
2015-10-23 13:55:00,96.52,96.58,96.43,96.47,30559.0,77.6832,77.7315,77.6108,77.6429,30559.0
2015-10-23 14:00:00,96.47,96.62,96.46,96.61,34959.0,77.6429,77.7637,77.6349,77.7556,34959.0
2015-10-23 14:05:00,96.63,96.78,96.62,96.74,38865.0,77.7717,77.8924,77.7637,77.8603,38865.0
2015-10-23 14:10:00,96.72,96.79,96.63,96.66,27491.0,77.8442,77.9005,77.7717,77.7959,27491.0
2015-10-23 14:15:00,96.65,96.81,96.65,96.8,37326.0,77.7878,77.9166,77.7878,77.9085,37326.0
2015-10-23 14:20:00,96.79,96.87,96.71,96.87,35124.0,77.9005,77.9649,77.8361,77.9649,35124.0
2015-10-23 14:25:00,96.87,96.9,96.71,96.76,32484.0,77.9649,77.989,77.8361,77.8763,32484.0
2015-10-23 14:30:00,96.76,96.91,96.75,96.76,37513.0,77.8763,77.9971,77.8683,77.8763,37513.0
2015-10-23 14:35:00,96.77,96.91,96.75,96.88,32024.0,77.8844,77.9971,77.8683,77.9729,32024.0
2015-10-23 14:40:00,96.88,96.93,96.79,96.88,48168.0,77.9729,78.0132,77.9005,77.9729,48168.0
2015-10-23 14:45:00,96.88,96.92,96.85,96.88,33707.0,77.9729,78.0051,77.9488,77.9729,33707.0
2015-10-23 14:50:00,96.89,96.89,96.78,96.84,28336.0,77.981,77.981,77.8924,77.9407,28336.0
2015-10-23 14:55:00,96.84,96.95,96.8,96.86,38116.0,77.9407,78.0293,77.9085,77.9568,38116.0
2015-10-23 15:00:00,96.85,96.98,96.85,96.94,31384.0,77.9488,78.0534,77.9488,78.0212,31384.0
2015-10-23 15:05:00,96.95,96.96,96.85,96.93,58495.0,78.0293,78.0373,77.9488,78.0132,58495.0
2015-10-23 15:10:00,96.92,97.01,96.9,96.95,41405.0,78.0051,78.0776,77.989,78.0293,41405.0
2015-10-23 15:15:00,96.95,97.06,96.95,96.98,52456.0,78.0293,78.1178,78.0293,78.0534,52456.0
2015-10-23 15:20:00,96.97,97.01,96.89,96.91,50462.0,78.0454,78.0776,77.981,77.9971,50462.0
2015-10-23 15:25:00,96.91,97.0,96.9,96.97,38724.0,77.9971,78.0695,77.989,78.0454,38724.0
2015-10-23 15:30:00,96.98,97.02,96.95,96.98,47693.0,78.0534,78.0856,78.0293,78.0534,47693.0
2015-10-23 15:35:00,96.98,97.02,96.96,96.97,69981.0,78.0534,78.0856,78.0373,78.0454,69981.0
2015-10-23 15:40:00,96.98,97.08,96.96,97.01,75997.0,78.0534,78.1339,78.0373,78.0776,75997.0
2015-10-23 15:45:00,97.01,97.12,96.99,97.01,118702.0,78.0776,78.1661,78.0615,78.0776,118702.0
2015-10-23 15:50:00,97.02,97.02,96.97,96.99,127965.0,78.0856,78.0856,78.0454,78.0615,127965.0
2015-10-23 15:55:00,96.99,97.01,96.91,96.94,180047.0,78.0615,78.0776,77.9971,78.0212,180047.0
2015-10-26 09:30:00,96.62,97.11,96.62,96.97,54538.0,77.7637,78.158,77.7637,78.0454,54538.0
2015-10-26 09:35:00,96.99,97.17,96.98,97.0,33884.0,78.0615,78.2063,78.0534,78.0695,33884.0
2015-10-26 09:40:00,97.01,97.08,96.73,96.93,45287.0,78.0776,78.1339,77.8522,78.0132,45287.0
2015-10-26 09:45:00,96.92,97.02,96.86,96.86,21938.0,78.0051,78.0856,77.9568,77.9568,21938.0
2015-10-26 09:50:00,96.86,96.92,96.75,96.75,28613.0,77.9568,78.0051,77.8683,77.8683,28613.0
2015-10-26 09:55:00,96.74,96.76,96.57,96.66,37543.0,77.8603,77.8763,77.7234,77.7959,37543.0
2015-10-26 10:00:00,96.66,96.75,96.63,96.69,40915.0,77.7959,77.8683,77.7717,77.82,40915.0
2015-10-26 10:05:00,96.71,96.79,96.61,96.61,41431.0,77.8361,77.9005,77.7556,77.7556,41431.0
2015-10-26 10:10:00,96.61,96.67,96.52,96.59,33259.0,77.7556,77.8039,77.6832,77.7395,33259.0
2015-10-26 10:15:00,96.62,96.71,96.58,96.68,25521.0,77.7637,77.8361,77.7315,77.812,25521.0
2015-10-26 10:20:00,96.69,96.85,96.69,96.84,23266.0,77.82,77.9488,77.82,77.9407,23266.0
2015-10-26 10:25:00,96.85,96.9,96.79,96.85,48285.0,77.9488,77.989,77.9005,77.9488,48285.0
2015-10-26 10:30:00,96.83,96.87,96.72,96.76,42215.0,77.9327,77.9649,77.8442,77.8763,42215.0
2015-10-26 10:35:00,96.79,96.98,96.78,96.93,39192.0,77.9005,78.0534,77.8924,78.0132,39192.0
2015-10-26 10:40:00,96.94,97.06,96.71,96.71,45478.0,78.0212,78.1178,77.8361,77.8361,45478.0
2015-10-26 10:45:00,96.71,96.81,96.63,96.65,45715.0,77.8361,77.9166,77.7717,77.7878,45715.0
2015-10-26 10:50:00,96.65,96.67,96.48,96.5,54981.0,77.7878,77.8039,77.651,77.6671,54981.0
2015-10-26 10:55:00,96.5,96.5,96.23,96.3,45006.0,77.6671,77.6671,77.4498,77.5061,45006.0
2015-10-26 11:00:00,96.29,96.29,96.08,96.09,57669.0,77.4981,77.4981,77.3291,77.3371,57669.0
2015-10-26 11:05:00,96.08,96.13,95.99,96.12,64885.0,77.3291,77.3693,77.2566,77.3612,64885.0
2015-10-26 11:10:00,96.12,96.22,95.9,96.04,83803.0,77.3612,77.4417,77.1842,77.2969,83803.0
2015-10-26 11:15:00,96.02,96.15,96.02,96.06,37473.0,77.2808,77.3854,77.2808,77.313,37473.0
2015-10-26 11:20:00,96.08,96.09,95.92,95.98,40864.0,77.3291,77.3371,77.2003,77.2486,40864.0
2015-10-26 11:25:00,95.98,96.0,95.86,95.86,54089.0,77.2486,77.2647,77.152,77.152,54089.0
2015-10-26 11:30:00,95.86,95.94,95.69,95.77,76277.0,77.152,77.2164,77.0152,77.0796,76277.0
2015-10-26 11:35:00,95.77,95.9,95.71,95.78,74267.0,77.0796,77.1842,77.0313,77.0876,74267.0
2015-10-26 11:40:00,95.79,95.91,95.78,95.81,37915.0,77.0957,77.1922,77.0876,77.1117,37915.0
2015-10-26 11:45:00,95.81,95.83,95.72,95.75,31338.0,77.1117,77.1278,77.0393,77.0635,31338.0
2015-10-26 11:50:00,95.75,95.8,95.61,95.64,38820.0,77.0635,77.1037,76.9508,76.9749,38820.0
2015-10-26 11:55:00,95.65,95.72,95.62,95.7,43439.0,76.983,77.0393,76.9588,77.0232,43439.0
2015-10-26 12:00:00,95.7,95.74,95.63,95.67,36428.0,77.0232,77.0554,76.9669,76.9991,36428.0
2015-10-26 12:05:00,95.68,95.71,95.51,95.53,28807.0,77.0071,77.0313,76.8703,76.8864,28807.0
2015-10-26 12:10:00,95.53,95.56,95.45,95.49,44808.0,76.8864,76.9105,76.822,76.8542,44808.0
2015-10-26 12:15:00,95.5,95.56,95.43,95.51,37717.0,76.8622,76.9105,76.8059,76.8703,37717.0
2015-10-26 12:20:00,95.5,95.59,95.48,95.55,32727.0,76.8622,76.9347,76.8462,76.9025,32727.0
2015-10-26 12:25:00,95.55,95.6,95.45,95.51,31454.0,76.9025,76.9427,76.822,76.8703,31454.0
2015-10-26 12:30:00,95.49,95.52,95.38,95.39,37910.0,76.8542,76.8783,76.7657,76.7737,37910.0
2015-10-26 12:35:00,95.39,95.42,95.25,95.25,39135.0,76.7737,76.7979,76.661,76.661,39135.0
2015-10-26 12:40:00,95.24,95.55,95.24,95.55,37097.0,76.653,76.9025,76.653,76.9025,37097.0
2015-10-26 12:45:00,95.53,95.56,95.36,95.52,99242.0,76.8864,76.9105,76.7496,76.8783,99242.0
2015-10-26 12:50:00,95.52,95.63,95.49,95.54,35788.0,76.8783,76.9669,76.8542,76.8944,35788.0
2015-10-26 12:55:00,95.55,95.66,95.55,95.64,16486.0,76.9025,76.991,76.9025,76.9749,16486.0
2015-10-26 13:00:00,95.63,95.63,95.55,95.59,18065.0,76.9669,76.9669,76.9025,76.9347,18065.0
2015-10-26 13:05:00,95.59,95.7,95.59,95.64,27143.0,76.9347,77.0232,76.9347,76.9749,27143.0
2015-10-26 13:10:00,95.65,95.67,95.57,95.64,21867.0,76.983,76.9991,76.9186,76.9749,21867.0
2015-10-26 13:15:00,95.65,95.82,95.65,95.82,16491.0,76.983,77.1198,76.983,77.1198,16491.0
2015-10-26 13:20:00,95.82,95.82,95.69,95.72,22698.0,77.1198,77.1198,77.0152,77.0393,22698.0
2015-10-26 13:25:00,95.72,95.86,95.71,95.84,23217.0,77.0393,77.152,77.0313,77.1359,23217.0
2015-10-26 13:30:00,95.86,95.9,95.78,95.84,31113.0,77.152,77.1842,77.0876,77.1359,31113.0
2015-10-26 13:35:00,95.83,95.84,95.66,95.66,31951.0,77.1278,77.1359,76.991,76.991,31951.0
2015-10-26 13:40:00,95.67,95.67,95.61,95.64,20363.0,76.9991,76.9991,76.9508,76.9749,20363.0
2015-10-26 13:45:00,95.65,95.67,95.56,95.57,23995.0,76.983,76.9991,76.9105,76.9186,23995.0
2015-10-26 13:50:00,95.57,95.58,95.33,95.37,37608.0,76.9186,76.9266,76.7254,76.7576,37608.0
2015-10-26 13:55:00,95.38,95.4,95.27,95.27,22542.0,76.7657,76.7818,76.6771,76.6771,22542.0
2015-10-26 14:00:00,95.28,95.33,95.2,95.21,51208.0,76.6852,76.7254,76.6208,76.6288,51208.0
2015-10-26 14:05:00,95.21,95.27,95.12,95.24,42185.0,76.6288,76.6771,76.5564,76.653,42185.0
2015-10-26 14:10:00,95.24,95.26,95.14,95.15,44642.0,76.653,76.6691,76.5725,76.5806,44642.0
2015-10-26 14:15:00,95.15,95.15,95.03,95.05,50712.0,76.5806,76.5806,76.484,76.5001,50712.0
2015-10-26 14:20:00,95.05,95.17,95.04,95.17,51611.0,76.5001,76.5967,76.492,76.5967,51611.0
2015-10-26 14:25:00,95.18,95.18,95.01,95.17,38832.0,76.6047,76.6047,76.4679,76.5967,38832.0
2015-10-26 14:30:00,95.17,95.31,95.16,95.31,41109.0,76.5967,76.7093,76.5886,76.7093,41109.0
2015-10-26 14:35:00,95.3,95.35,95.27,95.27,38553.0,76.7013,76.7415,76.6771,76.6771,38553.0
2015-10-26 14:40:00,95.27,95.29,95.2,95.28,26366.0,76.6771,76.6932,76.6208,76.6852,26366.0
2015-10-26 14:45:00,95.3,95.39,95.28,95.32,38470.0,76.7013,76.7737,76.6852,76.7174,38470.0
2015-10-26 14:50:00,95.32,95.32,95.26,95.29,35973.0,76.7174,76.7174,76.6691,76.6932,35973.0
2015-10-26 14:55:00,95.29,95.29,95.18,95.2,64900.0,76.6932,76.6932,76.6047,76.6208,64900.0
2015-10-26 15:00:00,95.19,95.23,95.17,95.2,82583.0,76.6127,76.6449,76.5967,76.6208,82583.0
2015-10-26 15:05:00,95.21,95.25,95.16,95.25,92215.0,76.6288,76.661,76.5886,76.661,92215.0
2015-10-26 15:10:00,95.25,95.44,95.24,95.42,50914.0,76.661,76.814,76.653,76.7979,50914.0
2015-10-26 15:15:00,95.43,95.47,95.36,95.41,70698.0,76.8059,76.8381,76.7496,76.7898,70698.0
2015-10-26 15:20:00,95.41,95.46,95.39,95.42,41163.0,76.7898,76.8301,76.7737,76.7979,41163.0
2015-10-26 15:25:00,95.41,95.49,95.41,95.46,49233.0,76.7898,76.8542,76.7898,76.8301,49233.0
2015-10-26 15:30:00,95.45,95.54,95.4,95.4,51276.0,76.822,76.8944,76.7818,76.7818,51276.0
2015-10-26 15:35:00,95.39,95.39,95.29,95.34,52854.0,76.7737,76.7737,76.6932,76.7335,52854.0
2015-10-26 15:40:00,95.33,95.37,95.29,95.37,68737.0,76.7254,76.7576,76.6932,76.7576,68737.0
2015-10-26 15:45:00,95.37,95.45,95.31,95.31,96707.0,76.7576,76.822,76.7093,76.7093,96707.0
2015-10-26 15:50:00,95.31,95.34,95.27,95.3,119800.0,76.7093,76.7335,76.6771,76.7013,119800.0
2015-10-26 15:55:00,95.3,95.35,95.19,95.22,320847.0,76.7013,76.7415,76.6127,76.6369,320847.0
2015-10-27 09:30:00,94.2,94.2,92.92,92.95,236197.0,75.816,75.816,74.7858,74.8099,236197.0
2015-10-27 09:35:00,92.95,92.95,92.52,92.91,170687.0,74.8099,74.8099,74.4638,74.7777,170687.0
2015-10-27 09:40:00,92.93,92.99,92.5,92.54,155275.0,74.7938,74.8421,74.4477,74.4799,155275.0
2015-10-27 09:45:00,92.55,92.94,92.51,92.61,135739.0,74.488,74.8019,74.4558,74.5363,135739.0
2015-10-27 09:50:00,92.61,92.62,92.44,92.53,94939.0,74.5363,74.5443,74.3994,74.4719,94939.0
2015-10-27 09:55:00,92.54,92.94,92.52,92.79,78426.0,74.4799,74.8019,74.4638,74.6811,78426.0
2015-10-27 10:00:00,92.79,92.94,92.52,92.73,110202.0,74.6811,74.8019,74.4638,74.6328,110202.0
2015-10-27 10:05:00,92.74,92.74,92.4,92.42,113133.0,74.6409,74.6409,74.3672,74.3833,113133.0
2015-10-27 10:10:00,92.43,92.44,92.27,92.4,88952.0,74.3914,74.3994,74.2626,74.3672,88952.0
2015-10-27 10:15:00,92.41,92.46,92.12,92.2,77907.0,74.3753,74.4155,74.1419,74.2063,77907.0
2015-10-27 10:20:00,92.2,92.2,91.77,91.8,126324.0,74.2063,74.2063,73.8602,73.8843,126324.0
2015-10-27 10:25:00,91.8,91.81,91.38,91.42,128611.0,73.8843,73.8924,73.5463,73.5785,128611.0
2015-10-27 10:30:00,91.42,91.81,91.37,91.72,180118.0,73.5785,73.8924,73.5383,73.82,180118.0
2015-10-27 10:35:00,91.7,91.91,91.7,91.76,90405.0,73.8039,73.9729,73.8039,73.8521,90405.0
2015-10-27 10:40:00,91.76,91.81,91.7,91.75,130744.0,73.8521,73.8924,73.8039,73.8441,130744.0
2015-10-27 10:45:00,91.75,91.87,91.73,91.81,88787.0,73.8441,73.9407,73.828,73.8924,88787.0
2015-10-27 10:50:00,91.82,91.91,91.56,91.57,220648.0,73.9004,73.9729,73.6912,73.6992,220648.0
2015-10-27 10:55:00,91.56,91.83,91.47,91.83,105728.0,73.6912,73.9085,73.6187,73.9085,105728.0
2015-10-27 11:00:00,91.83,92.19,91.71,92.19,75596.0,73.9085,74.1982,73.8119,74.1982,75596.0
2015-10-27 11:05:00,92.16,92.16,91.99,92.08,54173.0,74.1741,74.1741,74.0373,74.1097,54173.0
2015-10-27 11:10:00,92.09,92.09,91.93,91.95,55244.0,74.1177,74.1177,73.989,74.0051,55244.0
2015-10-27 11:15:00,91.95,92.02,91.87,91.92,76448.0,74.0051,74.0614,73.9407,73.9809,76448.0
2015-10-27 11:20:00,91.92,92.09,91.89,92.01,106617.0,73.9809,74.1177,73.9568,74.0534,106617.0
2015-10-27 11:25:00,92.01,92.05,91.92,91.95,67430.0,74.0534,74.0855,73.9809,74.0051,67430.0
2015-10-27 11:30:00,91.96,92.03,91.88,91.89,40164.0,74.0131,74.0695,73.9487,73.9568,40164.0
2015-10-27 11:35:00,91.88,91.99,91.74,91.93,60856.0,73.9487,74.0373,73.836,73.989,60856.0
2015-10-27 11:40:00,91.92,92.02,91.85,91.95,43424.0,73.9809,74.0614,73.9246,74.0051,43424.0
2015-10-27 11:45:00,91.93,91.97,91.7,91.71,35547.0,73.989,74.0212,73.8039,73.8119,35547.0
2015-10-27 11:50:00,91.72,91.72,91.44,91.44,53674.0,73.82,73.82,73.5946,73.5946,53674.0
2015-10-27 11:55:00,91.42,91.59,91.36,91.58,74129.0,73.5785,73.7153,73.5302,73.7073,74129.0
2015-10-27 12:00:00,91.58,91.59,91.35,91.37,56774.0,73.7073,73.7153,73.5222,73.5383,56774.0
2015-10-27 12:05:00,91.38,91.43,91.11,91.12,120566.0,73.5463,73.5865,73.329,73.337,120566.0
2015-10-27 12:10:00,91.14,91.32,91.01,91.31,93822.0,73.3531,73.498,73.2485,73.49,93822.0
2015-10-27 12:15:00,91.33,91.35,91.12,91.25,32267.0,73.5061,73.5222,73.337,73.4417,32267.0
2015-10-27 12:20:00,91.27,91.37,91.24,91.37,42710.0,73.4578,73.5383,73.4336,73.5383,42710.0
2015-10-27 12:25:00,91.37,91.44,91.3,91.35,48249.0,73.5383,73.5946,73.4819,73.5222,48249.0
2015-10-27 12:30:00,91.38,91.4,91.1,91.23,97245.0,73.5463,73.5624,73.321,73.4256,97245.0
2015-10-27 12:35:00,91.23,91.33,91.11,91.25,66327.0,73.4256,73.5061,73.329,73.4417,66327.0
2015-10-27 12:40:00,91.25,91.26,91.08,91.1,48066.0,73.4417,73.4497,73.3049,73.321,48066.0
2015-10-27 12:45:00,91.12,91.22,91.12,91.2,62474.0,73.337,73.4175,73.337,73.4014,62474.0
2015-10-27 12:50:00,91.2,91.21,91.09,91.17,32769.0,73.4014,73.4095,73.3129,73.3773,32769.0
2015-10-27 12:55:00,91.17,91.17,91.01,91.05,57762.0,73.3773,73.3773,73.2485,73.2807,57762.0
2015-10-27 13:00:00,91.05,91.05,90.74,90.85,77834.0,73.2807,73.2807,73.0312,73.1197,77834.0
2015-10-27 13:05:00,90.86,90.9,90.66,90.9,65798.0,73.1278,73.16,72.9668,73.16,65798.0
2015-10-27 13:10:00,90.91,91.06,90.9,91.06,40012.0,73.168,73.2888,73.16,73.2888,40012.0
2015-10-27 13:15:00,91.05,91.05,90.73,90.82,91904.0,73.2807,73.2807,73.0232,73.0956,91904.0
2015-10-27 13:20:00,90.84,90.92,90.68,90.68,56585.0,73.1117,73.1761,72.9829,72.9829,56585.0
2015-10-27 13:25:00,90.66,90.67,90.52,90.56,73239.0,72.9668,72.9749,72.8541,72.8863,73239.0
2015-10-27 13:30:00,90.56,90.83,90.5,90.79,77362.0,72.8863,73.1036,72.838,73.0715,77362.0
2015-10-27 13:35:00,90.79,91.32,90.79,91.19,262328.0,73.0715,73.498,73.0715,73.3934,262328.0
2015-10-27 13:40:00,91.2,91.2,90.98,91.06,50598.0,73.4014,73.4014,73.2244,73.2888,50598.0
2015-10-27 13:45:00,91.07,91.09,90.85,90.86,52586.0,73.2968,73.3129,73.1197,73.1278,52586.0
2015-10-27 13:50:00,90.86,90.88,90.75,90.86,35909.0,73.1278,73.1439,73.0393,73.1278,35909.0
2015-10-27 13:55:00,90.86,90.93,90.76,90.91,38586.0,73.1278,73.1841,73.0473,73.168,38586.0
2015-10-27 14:00:00,90.91,91.05,90.88,91.04,52439.0,73.168,73.2807,73.1439,73.2727,52439.0
2015-10-27 14:05:00,91.04,91.17,90.97,91.12,77261.0,73.2727,73.3773,73.2163,73.337,77261.0
2015-10-27 14:10:00,91.1,91.14,90.93,91.0,51558.0,73.321,73.3531,73.1841,73.2405,51558.0
2015-10-27 14:15:00,90.98,91.02,90.87,90.95,56520.0,73.2244,73.2566,73.1358,73.2002,56520.0
2015-10-27 14:20:00,90.94,90.94,90.67,90.85,62244.0,73.1922,73.1922,72.9749,73.1197,62244.0
2015-10-27 14:25:00,90.85,91.06,90.79,91.03,50066.0,73.1197,73.2888,73.0715,73.2646,50066.0
2015-10-27 14:30:00,91.03,91.04,90.92,90.94,45625.0,73.2646,73.2727,73.1761,73.1922,45625.0
2015-10-27 14:35:00,90.95,90.96,90.72,90.73,82052.0,73.2002,73.2083,73.0151,73.0232,82052.0
2015-10-27 14:40:00,90.73,90.74,90.65,90.66,56004.0,73.0232,73.0312,72.9588,72.9668,56004.0
2015-10-27 14:45:00,90.65,90.66,90.33,90.37,82384.0,72.9588,72.9668,72.7012,72.7334,82384.0
2015-10-27 14:50:00,90.35,90.76,90.33,90.76,91036.0,72.7173,73.0473,72.7012,73.0473,91036.0
2015-10-27 14:55:00,90.76,90.76,90.54,90.56,76584.0,73.0473,73.0473,72.8702,72.8863,76584.0
2015-10-27 15:00:00,90.55,90.6,90.46,90.58,82573.0,72.8783,72.9185,72.8059,72.9024,82573.0
2015-10-27 15:05:00,90.59,90.64,90.51,90.54,95549.0,72.9105,72.9507,72.8461,72.8702,95549.0
2015-10-27 15:10:00,90.53,90.61,90.49,90.52,113852.0,72.8622,72.9266,72.83,72.8541,113852.0
2015-10-27 15:15:00,90.52,90.55,90.4,90.41,273352.0,72.8541,72.8783,72.7576,72.7656,273352.0
2015-10-27 15:20:00,90.39,90.51,90.37,90.41,239457.0,72.7495,72.8461,72.7334,72.7656,239457.0
2015-10-27 15:25:00,90.41,90.45,90.26,90.32,138904.0,72.7656,72.7978,72.6449,72.6932,138904.0
2015-10-27 15:30:00,90.32,90.5,90.32,90.5,232116.0,72.6932,72.838,72.6932,72.838,232116.0
2015-10-27 15:35:00,90.5,90.51,90.39,90.46,335373.0,72.838,72.8461,72.7495,72.8059,335373.0
2015-10-27 15:40:00,90.46,90.62,90.44,90.52,305748.0,72.8059,72.9346,72.7898,72.8541,305748.0
2015-10-27 15:45:00,90.52,90.56,90.4,90.53,170435.0,72.8541,72.8863,72.7576,72.8622,170435.0
2015-10-27 15:50:00,90.54,90.55,90.32,90.47,245066.0,72.8702,72.8783,72.6932,72.8139,245066.0
2015-10-27 15:55:00,90.48,90.51,90.22,90.25,742227.0,72.822,72.8461,72.6127,72.6368,742227.0
2015-10-28 09:30:00,90.75,91.39,90.75,90.84,131301.0,73.0393,73.5544,73.0393,73.1117,131301.0
2015-10-28 09:35:00,90.77,90.77,90.31,90.42,172394.0,73.0554,73.0554,72.6851,72.7737,172394.0
2015-10-28 09:40:00,90.45,90.94,90.45,90.66,72733.0,72.7978,73.1922,72.7978,72.9668,72733.0
2015-10-28 09:45:00,90.67,90.93,90.53,90.83,128684.0,72.9749,73.1841,72.8622,73.1036,128684.0
2015-10-28 09:50:00,90.83,90.91,90.67,90.81,65905.0,73.1036,73.168,72.9749,73.0875,65905.0
2015-10-28 09:55:00,90.81,90.97,90.81,90.9,81217.0,73.0875,73.2163,73.0875,73.16,81217.0
2015-10-28 10:00:00,90.9,91.2,90.9,91.15,99429.0,73.16,73.4014,73.16,73.3612,99429.0
2015-10-28 10:05:00,91.18,91.24,91.03,91.13,153282.0,73.3853,73.4336,73.2646,73.3451,153282.0
2015-10-28 10:10:00,91.11,91.27,91.03,91.04,83972.0,73.329,73.4578,73.2646,73.2727,83972.0
2015-10-28 10:15:00,91.03,91.2,90.95,91.09,74155.0,73.2646,73.4014,73.2002,73.3129,74155.0
2015-10-28 10:20:00,91.09,91.23,91.06,91.1,57217.0,73.3129,73.4256,73.2888,73.321,57217.0
2015-10-28 10:25:00,91.09,91.16,91.01,91.05,56507.0,73.3129,73.3692,73.2485,73.2807,56507.0
2015-10-28 10:30:00,91.05,91.05,90.87,90.89,107263.0,73.2807,73.2807,73.1358,73.1519,107263.0
2015-10-28 10:35:00,90.9,91.0,90.85,90.95,113207.0,73.16,73.2405,73.1197,73.2002,113207.0
2015-10-28 10:40:00,90.96,91.0,90.91,90.93,101070.0,73.2083,73.2405,73.168,73.1841,101070.0
2015-10-28 10:45:00,90.94,91.1,90.87,91.0,96693.0,73.1922,73.321,73.1358,73.2405,96693.0
2015-10-28 10:50:00,91.0,91.1,90.92,90.93,104054.0,73.2405,73.321,73.1761,73.1841,104054.0
2015-10-28 10:55:00,90.93,91.16,90.92,91.15,75110.0,73.1841,73.3692,73.1761,73.3612,75110.0
2015-10-28 11:00:00,91.15,91.22,90.98,91.02,88387.0,73.3612,73.4175,73.2244,73.2566,88387.0
2015-10-28 11:05:00,91.02,91.03,90.81,90.83,57847.0,73.2566,73.2646,73.0875,73.1036,57847.0
2015-10-28 11:10:00,90.82,90.84,90.73,90.83,37833.0,73.0956,73.1117,73.0232,73.1036,37833.0
2015-10-28 11:15:00,90.83,90.85,90.65,90.76,72602.0,73.1036,73.1197,72.9588,73.0473,72602.0
2015-10-28 11:20:00,90.75,90.76,90.6,90.69,62146.0,73.0393,73.0473,72.9185,72.991,62146.0
2015-10-28 11:25:00,90.68,90.72,90.66,90.69,47622.0,72.9829,73.0151,72.9668,72.991,47622.0
2015-10-28 11:30:00,90.69,90.71,90.61,90.71,47190.0,72.991,73.0071,72.9266,73.0071,47190.0
2015-10-28 11:35:00,90.71,90.8,90.64,90.65,55230.0,73.0071,73.0795,72.9507,72.9588,55230.0
2015-10-28 11:40:00,90.64,90.8,90.6,90.8,55478.0,72.9507,73.0795,72.9185,73.0795,55478.0
2015-10-28 11:45:00,90.79,90.79,90.64,90.68,38734.0,73.0715,73.0715,72.9507,72.9829,38734.0
2015-10-28 11:50:00,90.67,90.68,90.62,90.64,42675.0,72.9749,72.9829,72.9346,72.9507,42675.0
2015-10-28 11:55:00,90.64,90.79,90.57,90.76,117037.0,72.9507,73.0715,72.8944,73.0473,117037.0
2015-10-28 12:00:00,90.76,90.77,90.49,90.49,60011.0,73.0473,73.0554,72.83,72.83,60011.0
2015-10-28 12:05:00,90.48,90.49,90.31,90.31,70149.0,72.822,72.83,72.6851,72.6851,70149.0
2015-10-28 12:10:00,90.31,90.58,90.29,90.48,35987.0,72.6851,72.9024,72.669,72.822,35987.0
2015-10-28 12:15:00,90.48,90.49,90.37,90.48,37655.0,72.822,72.83,72.7334,72.822,37655.0
2015-10-28 12:20:00,90.46,90.54,90.39,90.47,36951.0,72.8059,72.8702,72.7495,72.8139,36951.0
2015-10-28 12:25:00,90.49,90.51,90.35,90.42,32714.0,72.83,72.8461,72.7173,72.7737,32714.0
2015-10-28 12:30:00,90.43,90.44,90.38,90.44,27722.0,72.7817,72.7898,72.7415,72.7898,27722.0
2015-10-28 12:35:00,90.44,90.48,90.38,90.39,23996.0,72.7898,72.822,72.7415,72.7495,23996.0
2015-10-28 12:40:00,90.39,90.39,90.12,90.13,101484.0,72.7495,72.7495,72.5322,72.5403,101484.0
2015-10-28 12:45:00,90.13,90.19,90.05,90.13,53307.0,72.5403,72.5885,72.4759,72.5403,53307.0
2015-10-28 12:50:00,90.13,90.16,90.04,90.05,39218.0,72.5403,72.5644,72.4678,72.4759,39218.0
2015-10-28 12:55:00,90.05,90.09,89.97,90.0,75330.0,72.4759,72.5081,72.4115,72.4356,75330.0
2015-10-28 13:00:00,89.98,90.08,89.96,90.02,57358.0,72.4195,72.5,72.4034,72.4517,57358.0
2015-10-28 13:05:00,90.02,90.15,90.01,90.02,48608.0,72.4517,72.5564,72.4437,72.4517,48608.0
2015-10-28 13:10:00,90.01,90.08,89.96,89.98,45388.0,72.4437,72.5,72.4034,72.4195,45388.0
2015-10-28 13:15:00,89.99,90.0,89.91,89.91,45034.0,72.4276,72.4356,72.3632,72.3632,45034.0
2015-10-28 13:20:00,89.91,89.92,89.77,89.78,51600.0,72.3632,72.3712,72.2505,72.2586,51600.0
2015-10-28 13:25:00,89.78,89.96,89.76,89.95,55866.0,72.2586,72.4034,72.2425,72.3954,55866.0
2015-10-28 13:30:00,89.94,90.03,89.89,90.03,47945.0,72.3873,72.4598,72.3471,72.4598,47945.0
2015-10-28 13:35:00,90.03,90.11,90.0,90.09,44124.0,72.4598,72.5242,72.4356,72.5081,44124.0
2015-10-28 13:40:00,90.11,90.13,90.0,90.0,56403.0,72.5242,72.5403,72.4356,72.4356,56403.0
2015-10-28 13:45:00,90.0,90.1,89.99,90.09,38848.0,72.4356,72.5161,72.4276,72.5081,38848.0
2015-10-28 13:50:00,90.08,90.09,89.99,90.02,41225.0,72.5,72.5081,72.4276,72.4517,41225.0
2015-10-28 13:55:00,90.02,90.37,90.0,90.31,61510.0,72.4517,72.7334,72.4356,72.6851,61510.0
2015-10-28 14:00:00,90.31,90.31,89.34,89.49,125092.0,72.6851,72.6851,71.9044,72.0252,125092.0
2015-10-28 14:05:00,89.5,89.59,89.38,89.57,80630.0,72.0332,72.1056,71.9366,72.0895,80630.0
2015-10-28 14:10:00,89.53,89.54,89.14,89.2,151080.0,72.0574,72.0654,71.7435,71.7918,151080.0
2015-10-28 14:15:00,89.21,89.39,89.18,89.39,75171.0,71.7998,71.9447,71.7757,71.9447,75171.0
2015-10-28 14:20:00,89.38,89.47,89.15,89.4,141232.0,71.9366,72.0091,71.7515,71.9527,141232.0
2015-10-28 14:25:00,89.4,89.72,89.37,89.63,58559.0,71.9527,72.2103,71.9286,72.1378,58559.0
2015-10-28 14:30:00,89.63,89.63,89.27,89.35,51923.0,72.1378,72.1378,71.8481,71.9125,51923.0
2015-10-28 14:35:00,89.34,89.64,89.29,89.64,53870.0,71.9044,72.1459,71.8642,72.1459,53870.0
2015-10-28 14:40:00,89.66,89.76,89.53,89.53,57588.0,72.162,72.2425,72.0574,72.0574,57588.0
2015-10-28 14:45:00,89.51,89.66,89.45,89.47,68365.0,72.0413,72.162,71.993,72.0091,68365.0
2015-10-28 14:50:00,89.49,89.69,89.47,89.62,79356.0,72.0252,72.1861,72.0091,72.1298,79356.0
2015-10-28 14:55:00,89.61,89.61,89.3,89.37,111865.0,72.1217,72.1217,71.8722,71.9286,111865.0
2015-10-28 15:00:00,89.35,89.84,89.35,89.77,92673.0,71.9125,72.3069,71.9125,72.2505,92673.0
2015-10-28 15:05:00,89.78,90.01,89.76,89.96,80295.0,72.2586,72.4437,72.2425,72.4034,80295.0
2015-10-28 15:10:00,89.98,89.98,89.77,89.81,103612.0,72.4195,72.4195,72.2505,72.2827,103612.0
2015-10-28 15:15:00,89.83,89.87,89.64,89.65,108492.0,72.2988,72.331,72.1459,72.1539,108492.0
2015-10-28 15:20:00,89.65,89.69,89.5,89.69,100923.0,72.1539,72.1861,72.0332,72.1861,100923.0
2015-10-28 15:25:00,89.69,89.98,89.68,89.9,88795.0,72.1861,72.4195,72.1781,72.3551,88795.0
2015-10-28 15:30:00,89.93,90.07,89.9,89.91,94958.0,72.3793,72.492,72.3551,72.3632,94958.0
2015-10-28 15:35:00,89.91,90.22,89.91,90.2,130907.0,72.3632,72.6127,72.3632,72.5966,130907.0
2015-10-28 15:40:00,90.18,90.98,89.98,90.3,111443.0,72.5805,73.2244,72.4195,72.6771,111443.0
2015-10-28 15:45:00,90.31,90.44,90.28,90.36,168807.0,72.6851,72.7898,72.661,72.7254,168807.0
2015-10-28 15:50:00,90.36,90.38,90.27,90.35,202811.0,72.7254,72.7415,72.6529,72.7173,202811.0
2015-10-28 15:55:00,90.36,90.41,90.1,90.1,508116.0,72.7254,72.7656,72.5161,72.5161,508116.0
2015-10-29 09:30:00,90.03,90.2,89.76,90.04,98171.0,72.4598,72.5966,72.2425,72.4678,98171.0
2015-10-29 09:35:00,90.02,90.23,89.95,90.03,81273.0,72.4517,72.6207,72.3954,72.4598,81273.0
2015-10-29 09:40:00,90.03,90.32,90.03,90.26,47292.0,72.4598,72.6932,72.4598,72.6449,47292.0
2015-10-29 09:45:00,90.28,90.49,90.23,90.44,121995.0,72.661,72.83,72.6207,72.7898,121995.0
2015-10-29 09:50:00,90.48,90.67,90.43,90.59,66537.0,72.822,72.9749,72.7817,72.9105,66537.0
2015-10-29 09:55:00,90.6,90.68,90.54,90.63,49212.0,72.9185,72.9829,72.8702,72.9427,49212.0
2015-10-29 10:00:00,90.65,90.82,90.55,90.74,44358.0,72.9588,73.0956,72.8783,73.0312,44358.0
2015-10-29 10:05:00,90.77,91.01,90.76,90.91,58018.0,73.0554,73.2485,73.0473,73.168,58018.0
2015-10-29 10:10:00,90.91,91.2,90.91,91.18,69436.0,73.168,73.4014,73.168,73.3853,69436.0
2015-10-29 10:15:00,91.17,91.23,91.07,91.15,71440.0,73.3773,73.4256,73.2968,73.3612,71440.0
2015-10-29 10:20:00,91.17,91.25,90.92,91.04,71478.0,73.3773,73.4417,73.1761,73.2727,71478.0
2015-10-29 10:25:00,91.06,91.41,91.03,91.3,79426.0,73.2888,73.5705,73.2646,73.4819,79426.0
2015-10-29 10:30:00,91.3,91.39,91.28,91.39,83023.0,73.4819,73.5544,73.4658,73.5544,83023.0
2015-10-29 10:35:00,91.35,91.51,91.15,91.22,137461.0,73.5222,73.6509,73.3612,73.4175,137461.0
2015-10-29 10:40:00,91.22,91.27,91.14,91.18,47590.0,73.4175,73.4578,73.3531,73.3853,47590.0
2015-10-29 10:45:00,91.18,91.18,90.78,90.84,41383.0,73.3853,73.3853,73.0634,73.1117,41383.0
2015-10-29 10:50:00,90.84,90.91,90.72,90.76,44740.0,73.1117,73.168,73.0151,73.0473,44740.0
2015-10-29 10:55:00,90.76,90.98,90.76,90.9,42625.0,73.0473,73.2244,73.0473,73.16,42625.0
2015-10-29 11:00:00,90.88,90.88,90.63,90.69,70572.0,73.1439,73.1439,72.9427,72.991,70572.0
2015-10-29 11:05:00,90.69,90.76,90.61,90.67,27135.0,72.991,73.0473,72.9266,72.9749,27135.0
2015-10-29 11:10:00,90.67,90.92,90.66,90.88,64083.0,72.9749,73.1761,72.9668,73.1439,64083.0
2015-10-29 11:15:00,90.89,90.95,90.87,90.9,37393.0,73.1519,73.2002,73.1358,73.16,37393.0
2015-10-29 11:20:00,90.88,90.9,90.73,90.75,101577.0,73.1439,73.16,73.0232,73.0393,101577.0
2015-10-29 11:25:00,90.73,90.82,90.69,90.73,62860.0,73.0232,73.0956,72.991,73.0232,62860.0
2015-10-29 11:30:00,90.74,90.84,90.73,90.77,43912.0,73.0312,73.1117,73.0232,73.0554,43912.0
2015-10-29 11:35:00,90.77,90.86,90.77,90.84,96162.0,73.0554,73.1278,73.0554,73.1117,96162.0
2015-10-29 11:40:00,90.83,90.85,90.63,90.68,40215.0,73.1036,73.1197,72.9427,72.9829,40215.0
2015-10-29 11:45:00,90.68,90.7,90.53,90.55,50904.0,72.9829,72.999,72.8622,72.8783,50904.0
2015-10-29 11:50:00,90.57,90.65,90.53,90.63,29345.0,72.8944,72.9588,72.8622,72.9427,29345.0
2015-10-29 11:55:00,90.64,90.85,90.64,90.82,32961.0,72.9507,73.1197,72.9507,73.0956,32961.0
2015-10-29 12:00:00,90.82,90.83,90.71,90.75,30368.0,73.0956,73.1036,73.0071,73.0393,30368.0
2015-10-29 12:05:00,90.75,90.78,90.69,90.76,31066.0,73.0393,73.0634,72.991,73.0473,31066.0
2015-10-29 12:10:00,90.78,90.82,90.72,90.74,41867.0,73.0634,73.0956,73.0151,73.0312,41867.0
2015-10-29 12:15:00,90.75,90.82,90.73,90.79,35346.0,73.0393,73.0956,73.0232,73.0715,35346.0
2015-10-29 12:20:00,90.79,90.79,90.69,90.69,24965.0,73.0715,73.0715,72.991,72.991,24965.0
2015-10-29 12:25:00,90.69,90.73,90.66,90.72,23998.0,72.991,73.0232,72.9668,73.0151,23998.0
2015-10-29 12:30:00,90.72,90.75,90.7,90.73,17023.0,73.0151,73.0393,72.999,73.0232,17023.0
2015-10-29 12:35:00,90.74,90.76,90.66,90.67,25764.0,73.0312,73.0473,72.9668,72.9749,25764.0
2015-10-29 12:40:00,90.66,90.72,90.59,90.71,26408.0,72.9668,73.0151,72.9105,73.0071,26408.0
2015-10-29 12:45:00,90.7,90.73,90.68,90.68,20739.0,72.999,73.0232,72.9829,72.9829,20739.0
2015-10-29 12:50:00,90.7,90.7,90.58,90.65,297856.0,72.999,72.999,72.9024,72.9588,297856.0
2015-10-29 12:55:00,90.64,90.67,90.53,90.59,16058.0,72.9507,72.9749,72.8622,72.9105,16058.0
2015-10-29 13:00:00,90.59,90.64,90.53,90.59,26038.0,72.9105,72.9507,72.8622,72.9105,26038.0
2015-10-29 13:05:00,90.61,90.63,90.51,90.54,20311.0,72.9266,72.9427,72.8461,72.8702,20311.0
2015-10-29 13:10:00,90.54,90.54,90.44,90.47,34497.0,72.8702,72.8702,72.7898,72.8139,34497.0
2015-10-29 13:15:00,90.48,90.55,90.44,90.44,29826.0,72.822,72.8783,72.7898,72.7898,29826.0
2015-10-29 13:20:00,90.45,90.45,90.38,90.4,23504.0,72.7978,72.7978,72.7415,72.7576,23504.0
2015-10-29 13:25:00,90.41,90.48,90.33,90.33,23993.0,72.7656,72.822,72.7012,72.7012,23993.0
2015-10-29 13:30:00,90.34,90.34,90.18,90.18,38368.0,72.7093,72.7093,72.5805,72.5805,38368.0
2015-10-29 13:35:00,90.17,90.19,90.05,90.06,38970.0,72.5725,72.5885,72.4759,72.4839,38970.0
2015-10-29 13:40:00,90.07,90.07,89.98,90.0,49753.0,72.492,72.492,72.4195,72.4356,49753.0
2015-10-29 13:45:00,90.0,90.04,89.92,89.97,34717.0,72.4356,72.4678,72.3712,72.4115,34717.0
2015-10-29 13:50:00,89.97,89.98,89.88,89.94,33999.0,72.4115,72.4195,72.339,72.3873,33999.0
2015-10-29 13:55:00,89.94,89.99,89.85,89.94,44592.0,72.3873,72.4276,72.3149,72.3873,44592.0
2015-10-29 14:00:00,89.94,90.05,89.94,90.04,34638.0,72.3873,72.4759,72.3873,72.4678,34638.0
2015-10-29 14:05:00,90.04,90.05,89.94,89.94,54781.0,72.4678,72.4759,72.3873,72.3873,54781.0
2015-10-29 14:10:00,89.94,89.96,89.87,89.91,38636.0,72.3873,72.4034,72.331,72.3632,38636.0
2015-10-29 14:15:00,89.93,90.04,89.92,89.95,44560.0,72.3793,72.4678,72.3712,72.3954,44560.0
2015-10-29 14:20:00,89.96,90.0,89.91,89.93,39883.0,72.4034,72.4356,72.3632,72.3793,39883.0
2015-10-29 14:25:00,89.94,89.95,89.85,89.88,105697.0,72.3873,72.3954,72.3149,72.339,105697.0
2015-10-29 14:30:00,89.88,89.95,89.87,89.89,50146.0,72.339,72.3954,72.331,72.3471,50146.0
2015-10-29 14:35:00,89.88,89.96,89.85,89.95,60716.0,72.339,72.4034,72.3149,72.3954,60716.0
2015-10-29 14:40:00,89.96,90.01,89.89,89.97,68419.0,72.4034,72.4437,72.3471,72.4115,68419.0
2015-10-29 14:45:00,89.98,90.05,89.93,89.99,122939.0,72.4195,72.4759,72.3793,72.4276,122939.0
2015-10-29 14:50:00,89.99,90.05,89.99,90.05,42916.0,72.4276,72.4759,72.4276,72.4759,42916.0
2015-10-29 14:55:00,90.04,90.05,89.98,90.04,58013.0,72.4678,72.4759,72.4195,72.4678,58013.0
2015-10-29 15:00:00,90.04,90.12,90.04,90.07,104095.0,72.4678,72.5322,72.4678,72.492,104095.0
2015-10-29 15:05:00,90.07,90.21,90.04,90.18,51531.0,72.492,72.6046,72.4678,72.5805,51531.0
2015-10-29 15:10:00,90.19,90.31,90.17,90.27,55016.0,72.5885,72.6851,72.5725,72.6529,55016.0
2015-10-29 15:15:00,90.29,90.45,90.27,90.44,50648.0,72.669,72.7978,72.6529,72.7898,50648.0
2015-10-29 15:20:00,90.45,90.5,90.43,90.43,67390.0,72.7978,72.838,72.7817,72.7817,67390.0
2015-10-29 15:25:00,90.43,90.53,90.42,90.5,77746.0,72.7817,72.8622,72.7737,72.838,77746.0
2015-10-29 15:30:00,90.49,90.52,90.45,90.49,61528.0,72.83,72.8541,72.7978,72.83,61528.0
2015-10-29 15:35:00,90.5,90.52,90.47,90.5,105931.0,72.838,72.8541,72.8139,72.838,105931.0
2015-10-29 15:40:00,90.51,90.62,90.48,90.52,129523.0,72.8461,72.9346,72.822,72.8541,129523.0
2015-10-29 15:45:00,90.53,90.55,90.43,90.44,135557.0,72.8622,72.8783,72.7817,72.7898,135557.0
2015-10-29 15:50:00,90.44,90.5,90.44,90.46,72260.0,72.7898,72.838,72.7898,72.8059,72260.0
2015-10-29 15:55:00,90.47,90.55,90.43,90.52,206546.0,72.8139,72.8783,72.7817,72.8541,206546.0
2015-10-30 09:30:00,90.87,90.98,90.56,90.84,110647.0,73.1358,73.2244,72.8863,73.1117,110647.0
2015-10-30 09:35:00,90.87,91.17,90.56,90.56,46579.0,73.1358,73.3773,72.8863,72.8863,46579.0
2015-10-30 09:40:00,90.53,90.55,90.25,90.29,19459.0,72.8622,72.8783,72.6368,72.669,19459.0
2015-10-30 09:45:00,90.28,90.72,90.25,90.64,29754.0,72.661,73.0151,72.6368,72.9507,29754.0
2015-10-30 09:50:00,90.64,90.74,90.51,90.64,31514.0,72.9507,73.0312,72.8461,72.9507,31514.0
2015-10-30 09:55:00,90.69,90.77,90.48,90.53,28919.0,72.991,73.0554,72.822,72.8622,28919.0
2015-10-30 10:00:00,90.5,90.56,90.29,90.45,29220.0,72.838,72.8863,72.669,72.7978,29220.0
2015-10-30 10:05:00,90.44,90.48,90.32,90.43,32136.0,72.7898,72.822,72.6932,72.7817,32136.0
2015-10-30 10:10:00,90.44,90.53,90.2,90.2,62509.0,72.7898,72.8622,72.5966,72.5966,62509.0
2015-10-30 10:15:00,90.22,90.28,90.07,90.22,39900.0,72.6127,72.661,72.492,72.6127,39900.0
2015-10-30 10:20:00,90.22,90.22,90.01,90.06,33085.0,72.6127,72.6127,72.4437,72.4839,33085.0
2015-10-30 10:25:00,90.06,90.06,89.93,89.95,30492.0,72.4839,72.4839,72.3793,72.3954,30492.0
2015-10-30 10:30:00,89.97,90.2,89.96,90.18,35631.0,72.4115,72.5966,72.4034,72.5805,35631.0
2015-10-30 10:35:00,90.18,90.22,90.07,90.1,34398.0,72.5805,72.6127,72.492,72.5161,34398.0
2015-10-30 10:40:00,90.07,90.1,89.99,90.05,46089.0,72.492,72.5161,72.4276,72.4759,46089.0
2015-10-30 10:45:00,90.06,90.09,90.0,90.05,43792.0,72.4839,72.5081,72.4356,72.4759,43792.0
2015-10-30 10:50:00,90.05,90.12,90.02,90.03,27112.0,72.4759,72.5322,72.4517,72.4598,27112.0
2015-10-30 10:55:00,90.03,90.06,89.85,89.9,55097.0,72.4598,72.4839,72.3149,72.3551,55097.0
2015-10-30 11:00:00,89.89,90.01,89.89,89.95,35977.0,72.3471,72.4437,72.3471,72.3954,35977.0
2015-10-30 11:05:00,89.94,89.94,89.76,89.76,42547.0,72.3873,72.3873,72.2425,72.2425,42547.0
2015-10-30 11:10:00,89.76,89.79,89.71,89.71,30271.0,72.2425,72.2666,72.2022,72.2022,30271.0
2015-10-30 11:15:00,89.73,89.73,89.53,89.65,90253.0,72.2183,72.2183,72.0574,72.1539,90253.0
2015-10-30 11:20:00,89.65,89.66,89.54,89.64,50009.0,72.1539,72.162,72.0654,72.1459,50009.0
2015-10-30 11:25:00,89.63,89.72,89.51,89.68,41268.0,72.1378,72.2103,72.0413,72.1781,41268.0
2015-10-30 11:30:00,89.69,89.72,89.53,89.56,81690.0,72.1861,72.2103,72.0574,72.0815,81690.0
2015-10-30 11:35:00,89.56,89.57,89.44,89.45,42783.0,72.0815,72.0895,71.9849,71.993,42783.0
2015-10-30 11:40:00,89.46,89.58,89.39,89.4,51761.0,72.001,72.0976,71.9447,71.9527,51761.0
2015-10-30 11:45:00,89.41,89.43,89.36,89.39,60941.0,71.9608,71.9769,71.9205,71.9447,60941.0
2015-10-30 11:50:00,89.39,89.43,89.37,89.42,58455.0,71.9447,71.9769,71.9286,71.9688,58455.0
2015-10-30 11:55:00,89.42,89.49,89.4,89.42,43167.0,71.9688,72.0252,71.9527,71.9688,43167.0
2015-10-30 12:00:00,89.42,89.57,89.41,89.54,43192.0,71.9688,72.0895,71.9608,72.0654,43192.0
2015-10-30 12:05:00,89.54,89.56,89.44,89.46,58395.0,72.0654,72.0815,71.9849,72.001,58395.0
2015-10-30 12:10:00,89.47,89.54,89.45,89.45,53932.0,72.0091,72.0654,71.993,71.993,53932.0
2015-10-30 12:15:00,89.46,89.54,89.45,89.52,43381.0,72.001,72.0654,71.993,72.0493,43381.0
2015-10-30 12:20:00,89.52,89.53,89.47,89.48,50611.0,72.0493,72.0574,72.0091,72.0171,50611.0
2015-10-30 12:25:00,89.49,89.49,89.31,89.33,53782.0,72.0252,72.0252,71.8803,71.8964,53782.0
2015-10-30 12:30:00,89.32,89.45,89.3,89.44,63441.0,71.8883,71.993,71.8722,71.9849,63441.0
2015-10-30 12:35:00,89.45,89.47,89.3,89.35,35629.0,71.993,72.0091,71.8722,71.9125,35629.0
2015-10-30 12:40:00,89.35,89.43,89.19,89.23,68164.0,71.9125,71.9769,71.7837,71.8159,68164.0
2015-10-30 12:45:00,89.23,89.27,89.23,89.25,54281.0,71.8159,71.8481,71.8159,71.832,54281.0
2015-10-30 12:50:00,89.25,89.32,89.23,89.28,66187.0,71.832,71.8883,71.8159,71.8561,66187.0
2015-10-30 12:55:00,89.28,89.51,89.27,89.49,50907.0,71.8561,72.0413,71.8481,72.0252,50907.0
2015-10-30 13:00:00,89.49,89.5,89.38,89.45,55700.0,72.0252,72.0332,71.9366,71.993,55700.0
2015-10-30 13:05:00,89.46,89.47,89.34,89.34,36356.0,72.001,72.0091,71.9044,71.9044,36356.0
2015-10-30 13:10:00,89.35,89.35,89.26,89.31,33916.0,71.9125,71.9125,71.84,71.8803,33916.0
2015-10-30 13:15:00,89.32,89.5,89.3,89.5,35253.0,71.8883,72.0332,71.8722,72.0332,35253.0
2015-10-30 13:20:00,89.51,89.67,89.51,89.51,39008.0,72.0413,72.17,72.0413,72.0413,39008.0
2015-10-30 13:25:00,89.5,89.53,89.41,89.43,34504.0,72.0332,72.0574,71.9608,71.9769,34504.0
2015-10-30 13:30:00,89.42,89.43,89.37,89.42,45272.0,71.9688,71.9769,71.9286,71.9688,45272.0
2015-10-30 13:35:00,89.4,89.57,89.37,89.54,78122.0,71.9527,72.0895,71.9286,72.0654,78122.0
2015-10-30 13:40:00,89.53,89.53,89.38,89.39,40453.0,72.0574,72.0574,71.9366,71.9447,40453.0
2015-10-30 13:45:00,89.4,89.52,89.36,89.47,53243.0,71.9527,72.0493,71.9205,72.0091,53243.0
2015-10-30 13:50:00,89.47,89.53,89.33,89.41,71852.0,72.0091,72.0574,71.8964,71.9608,71852.0
2015-10-30 13:55:00,89.41,89.5,89.4,89.44,38289.0,71.9608,72.0332,71.9527,71.9849,38289.0
2015-10-30 14:00:00,89.44,89.51,89.35,89.5,48292.0,71.9849,72.0413,71.9125,72.0332,48292.0
2015-10-30 14:05:00,89.48,89.48,89.32,89.33,51260.0,72.0171,72.0171,71.8883,71.8964,51260.0
2015-10-30 14:10:00,89.33,89.53,89.32,89.52,49517.0,71.8964,72.0574,71.8883,72.0493,49517.0
2015-10-30 14:15:00,89.53,89.67,89.51,89.64,41940.0,72.0574,72.17,72.0413,72.1459,41940.0
2015-10-30 14:20:00,89.64,89.66,89.51,89.56,46870.0,72.1459,72.162,72.0413,72.0815,46870.0
2015-10-30 14:25:00,89.55,89.56,89.48,89.5,49629.0,72.0734,72.0815,72.0171,72.0332,49629.0
2015-10-30 14:30:00,89.49,89.51,89.43,89.49,49887.0,72.0252,72.0413,71.9769,72.0252,49887.0
2015-10-30 14:35:00,89.5,89.57,89.45,89.46,69403.0,72.0332,72.0895,71.993,72.001,69403.0
2015-10-30 14:40:00,89.45,89.52,89.38,89.45,55337.0,71.993,72.0493,71.9366,71.993,55337.0
2015-10-30 14:45:00,89.45,89.46,89.31,89.32,55140.0,71.993,72.001,71.8803,71.8883,55140.0
2015-10-30 14:50:00,89.32,89.48,89.31,89.42,86676.0,71.8883,72.0171,71.8803,71.9688,86676.0
2015-10-30 14:55:00,89.42,89.47,89.36,89.4,77310.0,71.9688,72.0091,71.9205,71.9527,77310.0
2015-10-30 15:00:00,89.39,89.51,89.35,89.49,104546.0,71.9447,72.0413,71.9125,72.0252,104546.0
2015-10-30 15:05:00,89.48,89.6,89.44,89.47,98610.0,72.0171,72.1137,71.9849,72.0091,98610.0
2015-10-30 15:10:00,89.47,89.48,89.38,89.38,88086.0,72.0091,72.0171,71.9366,71.9366,88086.0
2015-10-30 15:15:00,89.39,89.55,89.37,89.45,96825.0,71.9447,72.0734,71.9286,71.993,96825.0
2015-10-30 15:20:00,89.46,89.58,89.44,89.46,56282.0,72.001,72.0976,71.9849,72.001,56282.0
2015-10-30 15:25:00,89.46,89.48,89.28,89.3,65872.0,72.001,72.0171,71.8561,71.8722,65872.0
2015-10-30 15:30:00,89.3,89.47,89.29,89.43,92054.0,71.8722,72.0091,71.8642,71.9769,92054.0
2015-10-30 15:35:00,89.43,89.45,89.37,89.41,75512.0,71.9769,71.993,71.9286,71.9608,75512.0
2015-10-30 15:40:00,89.41,89.5,89.39,89.46,81995.0,71.9608,72.0332,71.9447,72.001,81995.0
2015-10-30 15:45:00,89.46,89.71,89.46,89.66,143677.0,72.001,72.2022,72.001,72.162,143677.0
2015-10-30 15:50:00,89.66,89.76,89.6,89.64,204205.0,72.162,72.2425,72.1137,72.1459,204205.0
2015-10-30 15:55:00,89.63,89.64,89.34,89.34,224828.0,72.1378,72.1459,71.9044,71.9044,224828.0
2015-11-02 09:30:00,89.36,89.37,89.12,89.28,149209.0,71.9205,71.9286,71.7274,71.8561,149209.0
2015-11-02 09:35:00,89.29,89.31,89.13,89.18,95875.0,71.8642,71.8803,71.7354,71.7757,95875.0
2015-11-02 09:40:00,89.2,89.27,89.15,89.19,55822.0,71.7918,71.8481,71.7515,71.7837,55822.0
2015-11-02 09:45:00,89.22,89.65,89.14,89.5,212092.0,71.8079,72.1539,71.7435,72.0332,212092.0
2015-11-02 09:50:00,89.51,89.68,89.47,89.63,76426.0,72.0413,72.1781,72.0091,72.1378,76426.0
2015-11-02 09:55:00,89.63,89.68,89.5,89.67,54084.0,72.1378,72.1781,72.0332,72.17,54084.0
2015-11-02 10:00:00,89.68,89.76,89.51,89.55,83421.0,72.1781,72.2425,72.0413,72.0734,83421.0
2015-11-02 10:05:00,89.58,89.64,89.45,89.53,52873.0,72.0976,72.1459,71.993,72.0574,52873.0
2015-11-02 10:10:00,89.53,89.55,89.22,89.24,127245.0,72.0574,72.0734,71.8079,71.8239,127245.0
2015-11-02 10:15:00,89.26,89.35,89.25,89.3,33100.0,71.84,71.9125,71.832,71.8722,33100.0
2015-11-02 10:20:00,89.3,89.36,89.17,89.17,54073.0,71.8722,71.9205,71.7676,71.7676,54073.0
2015-11-02 10:25:00,89.18,89.24,89.06,89.07,34052.0,71.7757,71.8239,71.6791,71.6871,34052.0
2015-11-02 10:30:00,89.08,89.21,89.08,89.16,44350.0,71.6952,71.7998,71.6952,71.7596,44350.0
2015-11-02 10:35:00,89.15,89.21,89.08,89.1,27025.0,71.7515,71.7998,71.6952,71.7113,27025.0
2015-11-02 10:40:00,89.09,89.13,88.96,89.11,50007.0,71.7032,71.7354,71.5986,71.7193,50007.0
2015-11-02 10:45:00,89.1,89.1,88.99,89.03,39682.0,71.7113,71.7113,71.6227,71.6549,39682.0
2015-11-02 10:50:00,89.03,89.09,88.98,89.05,43261.0,71.6549,71.7032,71.6147,71.671,43261.0
2015-11-02 10:55:00,89.05,89.21,88.94,89.16,41821.0,71.671,71.7998,71.5825,71.7596,41821.0
2015-11-02 11:00:00,89.16,89.19,89.1,89.13,24113.0,71.7596,71.7837,71.7113,71.7354,24113.0
2015-11-02 11:05:00,89.13,89.27,89.12,89.26,33066.0,71.7354,71.8481,71.7274,71.84,33066.0
2015-11-02 11:10:00,89.26,89.33,89.08,89.08,28118.0,71.84,71.8964,71.6952,71.6952,28118.0
2015-11-02 11:15:00,89.11,89.22,89.09,89.17,31147.0,71.7193,71.8079,71.7032,71.7676,31147.0
2015-11-02 11:20:00,89.18,89.23,89.1,89.11,28448.0,71.7757,71.8159,71.7113,71.7193,28448.0
2015-11-02 11:25:00,89.12,89.15,89.03,89.09,36200.0,71.7274,71.7515,71.6549,71.7032,36200.0
2015-11-02 11:30:00,89.08,89.18,89.07,89.07,24414.0,71.6952,71.7757,71.6871,71.6871,24414.0
2015-11-02 11:35:00,89.07,89.14,89.04,89.1,36871.0,71.6871,71.7435,71.663,71.7113,36871.0
2015-11-02 11:40:00,89.12,89.16,89.0,89.02,84998.0,71.7274,71.7596,71.6308,71.6469,84998.0
2015-11-02 11:45:00,89.02,89.04,88.88,88.89,31886.0,71.6469,71.663,71.5342,71.5423,31886.0
2015-11-02 11:50:00,88.87,88.92,88.83,88.83,44538.0,71.5262,71.5664,71.494,71.494,44538.0
2015-11-02 11:55:00,88.83,88.93,88.78,88.93,27927.0,71.494,71.5744,71.4537,71.5744,27927.0
2015-11-02 12:00:00,88.93,88.93,88.87,88.92,15363.0,71.5744,71.5744,71.5262,71.5664,15363.0
2015-11-02 12:05:00,88.93,88.93,88.82,88.82,17721.0,71.5744,71.5744,71.4859,71.4859,17721.0
2015-11-02 12:10:00,88.81,88.82,88.73,88.75,38642.0,71.4779,71.4859,71.4135,71.4296,38642.0
2015-11-02 12:15:00,88.77,88.79,88.64,88.67,55475.0,71.4457,71.4618,71.341,71.3652,55475.0
2015-11-02 12:20:00,88.66,88.73,88.65,88.71,20350.0,71.3571,71.4135,71.3491,71.3974,20350.0
2015-11-02 12:25:00,88.71,88.82,88.71,88.82,19663.0,71.3974,71.4859,71.3974,71.4859,19663.0
2015-11-02 12:30:00,88.83,88.84,88.74,88.74,18212.0,71.494,71.502,71.4215,71.4215,18212.0
2015-11-02 12:35:00,88.76,88.79,88.73,88.77,16210.0,71.4376,71.4618,71.4135,71.4457,16210.0
2015-11-02 12:40:00,88.77,88.78,88.71,88.77,56744.0,71.4457,71.4537,71.3974,71.4457,56744.0
2015-11-02 12:45:00,88.78,88.82,88.58,88.61,33940.0,71.4537,71.4859,71.2928,71.3169,33940.0
2015-11-02 12:50:00,88.62,88.67,88.59,88.59,27218.0,71.3249,71.3652,71.3008,71.3008,27218.0
2015-11-02 12:55:00,88.59,88.69,88.58,88.64,56413.0,71.3008,71.3813,71.2928,71.341,56413.0
2015-11-02 13:00:00,88.64,88.65,88.6,88.64,20242.0,71.341,71.3491,71.3089,71.341,20242.0
2015-11-02 13:05:00,88.64,88.76,88.62,88.76,74753.0,71.341,71.4376,71.3249,71.4376,74753.0
2015-11-02 13:10:00,88.75,88.82,88.73,88.78,30270.0,71.4296,71.4859,71.4135,71.4537,30270.0
2015-11-02 13:15:00,88.78,88.8,88.72,88.75,23751.0,71.4537,71.4698,71.4054,71.4296,23751.0
2015-11-02 13:20:00,88.75,88.82,88.75,88.79,24871.0,71.4296,71.4859,71.4296,71.4618,24871.0
2015-11-02 13:25:00,88.79,88.89,88.79,88.85,35138.0,71.4618,71.5423,71.4618,71.5101,35138.0
2015-11-02 13:30:00,88.86,88.94,88.85,88.91,29363.0,71.5181,71.5825,71.5101,71.5584,29363.0
2015-11-02 13:35:00,88.91,89.01,88.88,88.95,68785.0,71.5584,71.6388,71.5342,71.5905,68785.0
2015-11-02 13:40:00,88.93,88.97,88.88,88.97,31387.0,71.5744,71.6066,71.5342,71.6066,31387.0
2015-11-02 13:45:00,88.97,89.0,88.92,88.99,39562.0,71.6066,71.6308,71.5664,71.6227,39562.0
2015-11-02 13:50:00,88.98,89.0,88.87,88.98,48762.0,71.6147,71.6308,71.5262,71.6147,48762.0
2015-11-02 13:55:00,88.96,89.01,88.96,89.0,37164.0,71.5986,71.6388,71.5986,71.6308,37164.0
2015-11-02 14:00:00,89.0,89.01,88.94,88.98,66568.0,71.6308,71.6388,71.5825,71.6147,66568.0
2015-11-02 14:05:00,88.98,89.01,88.95,88.96,68476.0,71.6147,71.6388,71.5905,71.5986,68476.0
2015-11-02 14:10:00,88.96,89.01,88.93,88.93,37726.0,71.5986,71.6388,71.5744,71.5744,37726.0
2015-11-02 14:15:00,88.93,88.94,88.9,88.93,44324.0,71.5744,71.5825,71.5503,71.5744,44324.0
2015-11-02 14:20:00,88.93,88.95,88.9,88.94,39422.0,71.5744,71.5905,71.5503,71.5825,39422.0
2015-11-02 14:25:00,88.94,88.96,88.89,88.91,45360.0,71.5825,71.5986,71.5423,71.5584,45360.0
2015-11-02 14:30:00,88.91,88.93,88.85,88.93,51776.0,71.5584,71.5744,71.5101,71.5744,51776.0
2015-11-02 14:35:00,88.93,88.96,88.91,88.93,42072.0,71.5744,71.5986,71.5584,71.5744,42072.0
2015-11-02 14:40:00,88.93,89.0,88.92,88.99,67497.0,71.5744,71.6308,71.5664,71.6227,67497.0
2015-11-02 14:45:00,88.99,89.09,88.97,89.0,60190.0,71.6227,71.7032,71.6066,71.6308,60190.0
2015-11-02 14:50:00,89.01,89.22,89.0,89.22,71188.0,71.6388,71.8079,71.6308,71.8079,71188.0
2015-11-02 14:55:00,89.22,89.49,89.22,89.39,104032.0,71.8079,72.0252,71.8079,71.9447,104032.0
2015-11-02 15:00:00,89.4,89.42,89.28,89.29,65364.0,71.9527,71.9688,71.8561,71.8642,65364.0
2015-11-02 15:05:00,89.28,89.32,89.24,89.29,117237.0,71.8561,71.8883,71.8239,71.8642,117237.0
2015-11-02 15:10:00,89.29,89.41,89.27,89.39,64401.0,71.8642,71.9608,71.8481,71.9447,64401.0
2015-11-02 15:15:00,89.39,89.4,89.27,89.3,82497.0,71.9447,71.9527,71.8481,71.8722,82497.0
2015-11-02 15:20:00,89.3,89.32,89.22,89.23,102435.0,71.8722,71.8883,71.8079,71.8159,102435.0
2015-11-02 15:25:00,89.23,89.42,89.22,89.34,87545.0,71.8159,71.9688,71.8079,71.9044,87545.0
2015-11-02 15:30:00,89.35,89.41,89.31,89.36,73996.0,71.9125,71.9608,71.8803,71.9205,73996.0
2015-11-02 15:35:00,89.35,89.36,89.26,89.27,101386.0,71.9125,71.9205,71.84,71.8481,101386.0
2015-11-02 15:40:00,89.28,89.39,89.25,89.39,81248.0,71.8561,71.9447,71.832,71.9447,81248.0
2015-11-02 15:45:00,89.39,89.44,89.19,89.21,128659.0,71.9447,71.9849,71.7837,71.7998,128659.0
2015-11-02 15:50:00,89.21,89.3,89.21,89.3,94516.0,71.7998,71.8722,71.7998,71.8722,94516.0
2015-11-02 15:55:00,89.31,89.34,89.09,89.1,313924.0,71.8803,71.9044,71.7032,71.7113,313924.0
2015-11-03 09:30:00,88.96,89.08,88.48,88.6,85765.0,71.5986,71.6952,71.2123,71.3089,85765.0
2015-11-03 09:35:00,88.6,89.0,88.53,88.75,76582.0,71.3089,71.6308,71.2525,71.4296,76582.0
2015-11-03 09:40:00,88.78,89.06,88.68,88.97,75355.0,71.4537,71.6791,71.3732,71.6066,75355.0
2015-11-03 09:45:00,88.97,89.04,88.87,88.95,50159.0,71.6066,71.663,71.5262,71.5905,50159.0
2015-11-03 09:50:00,88.97,89.17,88.85,89.15,109313.0,71.6066,71.7676,71.5101,71.7515,109313.0
2015-11-03 09:55:00,89.15,89.34,89.04,89.23,78265.0,71.7515,71.9044,71.663,71.8159,78265.0
2015-11-03 10:00:00,89.24,89.32,89.12,89.25,83188.0,71.8239,71.8883,71.7274,71.832,83188.0
2015-11-03 10:05:00,89.26,89.29,89.07,89.14,92709.0,71.84,71.8642,71.6871,71.7435,92709.0
2015-11-03 10:10:00,89.14,89.14,89.06,89.06,77039.0,71.7435,71.7435,71.6791,71.6791,77039.0
2015-11-03 10:15:00,89.07,89.11,89.0,89.08,58993.0,71.6871,71.7193,71.6308,71.6952,58993.0
2015-11-03 10:20:00,89.08,89.17,89.07,89.12,53032.0,71.6952,71.7676,71.6871,71.7274,53032.0
2015-11-03 10:25:00,89.1,89.11,88.93,88.98,62179.0,71.7113,71.7193,71.5744,71.6147,62179.0
2015-11-03 10:30:00,88.99,89.04,88.97,89.04,51063.0,71.6227,71.663,71.6066,71.663,51063.0
2015-11-03 10:35:00,89.05,89.06,88.96,89.02,55339.0,71.671,71.6791,71.5986,71.6469,55339.0
2015-11-03 10:40:00,89.01,89.01,88.93,88.97,40049.0,71.6388,71.6388,71.5744,71.6066,40049.0
2015-11-03 10:45:00,88.98,89.0,88.86,88.9,36981.0,71.6147,71.6308,71.5181,71.5503,36981.0
2015-11-03 10:50:00,88.9,88.98,88.89,88.92,34697.0,71.5503,71.6147,71.5423,71.5664,34697.0
2015-11-03 10:55:00,88.92,88.95,88.84,88.85,62641.0,71.5664,71.5905,71.502,71.5101,62641.0
2015-11-03 11:00:00,88.86,88.88,88.7,88.79,51323.0,71.5181,71.5342,71.3893,71.4618,51323.0
2015-11-03 11:05:00,88.78,89.03,88.78,89.03,40433.0,71.4537,71.6549,71.4537,71.6549,40433.0
2015-11-03 11:10:00,89.03,89.04,88.94,89.03,107946.0,71.6549,71.663,71.5825,71.6549,107946.0
2015-11-03 11:15:00,89.02,89.05,88.98,88.98,54195.0,71.6469,71.671,71.6147,71.6147,54195.0
2015-11-03 11:20:00,88.97,88.98,88.89,88.89,46973.0,71.6066,71.6147,71.5423,71.5423,46973.0
2015-11-03 11:25:00,88.88,88.9,88.76,88.86,35322.0,71.5342,71.5503,71.4376,71.5181,35322.0
2015-11-03 11:30:00,88.85,88.91,88.81,88.82,63981.0,71.5101,71.5584,71.4779,71.4859,63981.0
2015-11-03 11:35:00,88.82,88.88,88.77,88.87,43594.0,71.4859,71.5342,71.4457,71.5262,43594.0
2015-11-03 11:40:00,88.87,88.96,88.85,88.89,47631.0,71.5262,71.5986,71.5101,71.5423,47631.0
2015-11-03 11:45:00,88.91,88.99,88.9,88.96,40770.0,71.5584,71.6227,71.5503,71.5986,40770.0
2015-11-03 11:50:00,88.94,88.96,88.86,88.88,55268.0,71.5825,71.5986,71.5181,71.5342,55268.0
2015-11-03 11:55:00,88.88,89.02,88.87,88.98,61556.0,71.5342,71.6469,71.5262,71.6147,61556.0
2015-11-03 12:00:00,88.99,88.99,88.92,88.94,56497.0,71.6227,71.6227,71.5664,71.5825,56497.0
2015-11-03 12:05:00,88.93,89.07,88.92,89.04,35451.0,71.5744,71.6871,71.5664,71.663,35451.0
2015-11-03 12:10:00,89.05,89.14,89.0,89.02,44890.0,71.671,71.7435,71.6308,71.6469,44890.0
2015-11-03 12:15:00,89.03,89.03,88.97,88.98,28127.0,71.6549,71.6549,71.6066,71.6147,28127.0
2015-11-03 12:20:00,88.98,89.07,88.97,89.01,28590.0,71.6147,71.6871,71.6066,71.6388,28590.0
2015-11-03 12:25:00,89.01,89.03,88.91,89.01,50804.0,71.6388,71.6549,71.5584,71.6388,50804.0
2015-11-03 12:30:00,89.01,89.02,88.95,88.98,37535.0,71.6388,71.6469,71.5905,71.6147,37535.0
2015-11-03 12:35:00,88.96,88.96,88.81,88.82,39546.0,71.5986,71.5986,71.4779,71.4859,39546.0
2015-11-03 12:40:00,88.81,88.83,88.76,88.8,27195.0,71.4779,71.494,71.4376,71.4698,27195.0
2015-11-03 12:45:00,88.8,88.82,88.76,88.79,23148.0,71.4698,71.4859,71.4376,71.4618,23148.0
2015-11-03 12:50:00,88.79,88.82,88.73,88.82,38348.0,71.4618,71.4859,71.4135,71.4859,38348.0
2015-11-03 12:55:00,88.82,88.86,88.75,88.78,49176.0,71.4859,71.5181,71.4296,71.4537,49176.0
2015-11-03 13:00:00,88.78,88.89,88.78,88.89,20302.0,71.4537,71.5423,71.4537,71.5423,20302.0
2015-11-03 13:05:00,88.89,88.9,88.71,88.77,34143.0,71.5423,71.5503,71.3974,71.4457,34143.0
2015-11-03 13:10:00,88.77,88.82,88.75,88.79,27147.0,71.4457,71.4859,71.4296,71.4618,27147.0
2015-11-03 13:15:00,88.79,88.84,88.77,88.83,27340.0,71.4618,71.502,71.4457,71.494,27340.0
2015-11-03 13:20:00,88.82,88.85,88.79,88.8,56968.0,71.4859,71.5101,71.4618,71.4698,56968.0
2015-11-03 13:25:00,88.8,88.82,88.77,88.82,47940.0,71.4698,71.4859,71.4457,71.4859,47940.0
2015-11-03 13:30:00,88.82,88.82,88.76,88.8,41721.0,71.4859,71.4859,71.4376,71.4698,41721.0
2015-11-03 13:35:00,88.8,88.85,88.75,88.85,35860.0,71.4698,71.5101,71.4296,71.5101,35860.0
2015-11-03 13:40:00,88.85,88.93,88.83,88.91,26110.0,71.5101,71.5744,71.494,71.5584,26110.0
2015-11-03 13:45:00,88.91,88.99,88.86,88.96,28823.0,71.5584,71.6227,71.5181,71.5986,28823.0
2015-11-03 13:50:00,88.96,88.99,88.85,88.85,29128.0,71.5986,71.6227,71.5101,71.5101,29128.0
2015-11-03 13:55:00,88.86,88.9,88.75,88.76,31460.0,71.5181,71.5503,71.4296,71.4376,31460.0
2015-11-03 14:00:00,88.77,88.8,88.72,88.78,33416.0,71.4457,71.4698,71.4054,71.4537,33416.0
2015-11-03 14:05:00,88.79,88.86,88.77,88.8,83047.0,71.4618,71.5181,71.4457,71.4698,83047.0
2015-11-03 14:10:00,88.81,88.86,88.8,88.8,51216.0,71.4779,71.5181,71.4698,71.4698,51216.0
2015-11-03 14:15:00,88.83,88.83,88.7,88.75,61142.0,71.494,71.494,71.3893,71.4296,61142.0
2015-11-03 14:20:00,88.76,88.8,88.71,88.71,36375.0,71.4376,71.4698,71.3974,71.3974,36375.0
2015-11-03 14:25:00,88.72,88.74,88.68,88.71,51825.0,71.4054,71.4215,71.3732,71.3974,51825.0
2015-11-03 14:30:00,88.72,88.87,88.72,88.87,62515.0,71.4054,71.5262,71.4054,71.5262,62515.0
2015-11-03 14:35:00,88.86,88.89,88.78,88.78,47357.0,71.5181,71.5423,71.4537,71.4537,47357.0
2015-11-03 14:40:00,88.79,88.81,88.71,88.72,34597.0,71.4618,71.4779,71.3974,71.4054,34597.0
2015-11-03 14:45:00,88.71,88.74,88.65,88.72,43386.0,71.3974,71.4215,71.3491,71.4054,43386.0
2015-11-03 14:50:00,88.7,88.78,88.69,88.72,49042.0,71.3893,71.4537,71.3813,71.4054,49042.0
2015-11-03 14:55:00,88.73,88.75,88.69,88.73,47337.0,71.4135,71.4296,71.3813,71.4135,47337.0
2015-11-03 15:00:00,88.73,88.73,88.62,88.66,48639.0,71.4135,71.4135,71.3249,71.3571,48639.0
2015-11-03 15:05:00,88.67,88.78,88.66,88.77,39783.0,71.3652,71.4537,71.3571,71.4457,39783.0
2015-11-03 15:10:00,88.77,88.89,88.77,88.88,39216.0,71.4457,71.5423,71.4457,71.5342,39216.0
2015-11-03 15:15:00,88.89,88.96,88.85,88.94,84179.0,71.5423,71.5986,71.5101,71.5825,84179.0
2015-11-03 15:20:00,88.95,88.96,88.87,88.9,44355.0,71.5905,71.5986,71.5262,71.5503,44355.0
2015-11-03 15:25:00,88.9,88.98,88.88,88.9,53305.0,71.5503,71.6147,71.5342,71.5503,53305.0
2015-11-03 15:30:00,88.91,88.96,88.88,88.91,53174.0,71.5584,71.5986,71.5342,71.5584,53174.0
2015-11-03 15:35:00,88.92,88.95,88.86,88.94,49978.0,71.5664,71.5905,71.5181,71.5825,49978.0
2015-11-03 15:40:00,88.95,88.97,88.81,88.85,66289.0,71.5905,71.6066,71.4779,71.5101,66289.0
2015-11-03 15:45:00,88.86,88.88,88.73,88.76,108890.0,71.5181,71.5342,71.4135,71.4376,108890.0
2015-11-03 15:50:00,88.77,88.8,88.66,88.66,128276.0,71.4457,71.4698,71.3571,71.3571,128276.0
2015-11-03 15:55:00,88.67,88.7,88.58,88.7,183574.0,71.3652,71.3893,71.2928,71.3893,183574.0
2015-11-04 09:30:00,89.2,89.44,89.1,89.13,131039.0,71.7918,71.9849,71.7113,71.7354,131039.0
2015-11-04 09:35:00,89.15,89.17,88.56,88.66,71962.0,71.7515,71.7676,71.2767,71.3571,71962.0
2015-11-04 09:40:00,88.68,88.68,88.38,88.6,85719.0,71.3732,71.3732,71.1318,71.3089,85719.0
2015-11-04 09:45:00,88.6,88.6,88.27,88.38,74663.0,71.3089,71.3089,71.0433,71.1318,74663.0
2015-11-04 09:50:00,88.38,88.49,88.23,88.44,58431.0,71.1318,71.2203,71.0111,71.1801,58431.0
2015-11-04 09:55:00,88.46,88.61,88.37,88.41,59875.0,71.1962,71.3169,71.1237,71.1559,59875.0
2015-11-04 10:00:00,88.43,88.63,88.37,88.57,86556.0,71.172,71.333,71.1237,71.2847,86556.0
2015-11-04 10:05:00,88.59,88.6,88.52,88.57,75831.0,71.3008,71.3089,71.2445,71.2847,75831.0
2015-11-04 10:10:00,88.61,88.7,88.56,88.59,49559.0,71.3169,71.3893,71.2767,71.3008,49559.0
2015-11-04 10:15:00,88.59,88.82,88.56,88.72,43291.0,71.3008,71.4859,71.2767,71.4054,43291.0
2015-11-04 10:20:00,88.74,88.78,88.65,88.65,43531.0,71.4215,71.4537,71.3491,71.3491,43531.0
2015-11-04 10:25:00,88.65,88.74,88.63,88.65,43780.0,71.3491,71.4215,71.333,71.3491,43780.0
2015-11-04 10:30:00,88.69,88.72,88.57,88.67,40275.0,71.3813,71.4054,71.2847,71.3652,40275.0
2015-11-04 10:35:00,88.64,88.64,88.47,88.5,49553.0,71.341,71.341,71.2042,71.2284,49553.0
2015-11-04 10:40:00,88.53,88.54,88.42,88.46,77467.0,71.2525,71.2606,71.164,71.1962,77467.0
2015-11-04 10:45:00,88.48,88.53,88.42,88.51,95355.0,71.2123,71.2525,71.164,71.2364,95355.0
2015-11-04 10:50:00,88.51,88.51,88.28,88.29,43391.0,71.2364,71.2364,71.0513,71.0594,43391.0
2015-11-04 10:55:00,88.3,88.55,88.28,88.49,47991.0,71.0674,71.2686,71.0513,71.2203,47991.0
2015-11-04 11:00:00,88.5,88.5,88.4,88.44,46977.0,71.2284,71.2284,71.1479,71.1801,46977.0
2015-11-04 11:05:00,88.43,88.44,88.35,88.36,48134.0,71.172,71.1801,71.1076,71.1157,48134.0
2015-11-04 11:10:00,88.36,88.41,88.31,88.39,37347.0,71.1157,71.1559,71.0754,71.1398,37347.0
2015-11-04 11:15:00,88.4,88.49,88.39,88.43,27997.0,71.1479,71.2203,71.1398,71.172,27997.0
2015-11-04 11:20:00,88.42,88.5,88.39,88.45,36926.0,71.164,71.2284,71.1398,71.1881,36926.0
2015-11-04 11:25:00,88.45,88.47,88.34,88.38,34183.0,71.1881,71.2042,71.0996,71.1318,34183.0
2015-11-04 11:30:00,88.4,88.43,88.34,88.37,16899.0,71.1479,71.172,71.0996,71.1237,16899.0
2015-11-04 11:35:00,88.37,88.39,88.26,88.27,26194.0,71.1237,71.1398,71.0352,71.0433,26194.0
2015-11-04 11:40:00,88.28,88.3,88.13,88.14,27310.0,71.0513,71.0674,70.9306,70.9386,27310.0
2015-11-04 11:45:00,88.14,88.14,87.99,88.12,62770.0,70.9386,70.9386,70.8179,70.9225,62770.0
2015-11-04 11:50:00,88.12,88.14,87.97,87.98,46136.0,70.9225,70.9386,70.8018,70.8098,46136.0
2015-11-04 11:55:00,87.98,88.0,87.85,87.98,31955.0,70.8098,70.8259,70.7052,70.8098,31955.0
2015-11-04 12:00:00,87.99,88.06,87.9,88.03,70543.0,70.8179,70.8742,70.7455,70.8501,70543.0
2015-11-04 12:05:00,88.05,88.13,88.04,88.12,52190.0,70.8662,70.9306,70.8581,70.9225,52190.0
2015-11-04 12:10:00,88.12,88.35,88.1,88.35,26297.0,70.9225,71.1076,70.9064,71.1076,26297.0
2015-11-04 12:15:00,88.35,88.4,88.29,88.31,29911.0,71.1076,71.1479,71.0594,71.0754,29911.0
2015-11-04 12:20:00,88.29,88.35,88.28,88.32,40130.0,71.0594,71.1076,71.0513,71.0835,40130.0
2015-11-04 12:25:00,88.32,88.37,88.29,88.31,37710.0,71.0835,71.1237,71.0594,71.0754,37710.0
2015-11-04 12:30:00,88.31,88.36,88.21,88.24,52129.0,71.0754,71.1157,70.995,71.0191,52129.0
2015-11-04 12:35:00,88.26,88.35,88.21,88.35,64086.0,71.0352,71.1076,70.995,71.1076,64086.0
2015-11-04 12:40:00,88.34,88.34,88.24,88.25,81513.0,71.0996,71.0996,71.0191,71.0272,81513.0
2015-11-04 12:45:00,88.26,88.26,88.21,88.23,46588.0,71.0352,71.0352,70.995,71.0111,46588.0
2015-11-04 12:50:00,88.23,88.23,88.12,88.17,31772.0,71.0111,71.0111,70.9225,70.9628,31772.0
2015-11-04 12:55:00,88.18,88.21,88.08,88.2,38348.0,70.9708,70.995,70.8903,70.9869,38348.0
2015-11-04 13:00:00,88.21,88.23,88.01,88.06,30830.0,70.995,71.0111,70.834,70.8742,30830.0
2015-11-04 13:05:00,88.06,88.09,87.99,88.0,39798.0,70.8742,70.8984,70.8179,70.8259,39798.0
2015-11-04 13:10:00,88.0,88.07,87.98,88.06,36299.0,70.8259,70.8823,70.8098,70.8742,36299.0
2015-11-04 13:15:00,88.06,88.08,88.01,88.03,41764.0,70.8742,70.8903,70.834,70.8501,41764.0
2015-11-04 13:20:00,88.03,88.09,88.01,88.09,26719.0,70.8501,70.8984,70.834,70.8984,26719.0
2015-11-04 13:25:00,88.09,88.19,88.07,88.19,17016.0,70.8984,70.9789,70.8823,70.9789,17016.0
2015-11-04 13:30:00,88.19,88.29,88.19,88.28,24509.0,70.9789,71.0594,70.9789,71.0513,24509.0
2015-11-04 13:35:00,88.28,88.34,88.26,88.33,26976.0,71.0513,71.0996,71.0352,71.0915,26976.0
2015-11-04 13:40:00,88.33,88.33,88.26,88.31,27023.0,71.0915,71.0915,71.0352,71.0754,27023.0
2015-11-04 13:45:00,88.31,88.32,88.25,88.31,30587.0,71.0754,71.0835,71.0272,71.0754,30587.0
2015-11-04 13:50:00,88.32,88.34,88.31,88.34,23688.0,71.0835,71.0996,71.0754,71.0996,23688.0
2015-11-04 13:55:00,88.34,88.36,88.3,88.34,31006.0,71.0996,71.1157,71.0674,71.0996,31006.0
2015-11-04 14:00:00,88.35,88.36,88.24,88.28,56009.0,71.1076,71.1157,71.0191,71.0513,56009.0
2015-11-04 14:05:00,88.27,88.35,88.26,88.33,43202.0,71.0433,71.1076,71.0352,71.0915,43202.0
2015-11-04 14:10:00,88.34,88.41,88.33,88.33,54613.0,71.0996,71.1559,71.0915,71.0915,54613.0
2015-11-04 14:15:00,88.32,88.41,88.31,88.38,42187.0,71.0835,71.1559,71.0754,71.1318,42187.0
2015-11-04 14:20:00,88.37,88.39,88.31,88.32,28390.0,71.1237,71.1398,71.0754,71.0835,28390.0
2015-11-04 14:25:00,88.32,88.32,88.26,88.3,37698.0,71.0835,71.0835,71.0352,71.0674,37698.0
2015-11-04 14:30:00,88.31,88.37,88.3,88.33,68582.0,71.0754,71.1237,71.0674,71.0915,68582.0
2015-11-04 14:35:00,88.34,88.48,88.34,88.48,28170.0,71.0996,71.2123,71.0996,71.2123,28170.0
2015-11-04 14:40:00,88.48,88.49,88.31,88.38,71755.0,71.2123,71.2203,71.0754,71.1318,71755.0
2015-11-04 14:45:00,88.37,88.47,88.35,88.46,46683.0,71.1237,71.2042,71.1076,71.1962,46683.0
2015-11-04 14:50:00,88.44,88.46,88.39,88.46,30994.0,71.1801,71.1962,71.1398,71.1962,30994.0
2015-11-04 14:55:00,88.47,88.51,88.46,88.49,70933.0,71.2042,71.2364,71.1962,71.2203,70933.0
2015-11-04 15:00:00,88.49,88.49,88.35,88.37,68165.0,71.2203,71.2203,71.1076,71.1237,68165.0
2015-11-04 15:05:00,88.38,88.42,88.35,88.36,42023.0,71.1318,71.164,71.1076,71.1157,42023.0
2015-11-04 15:10:00,88.36,88.38,88.26,88.31,53892.0,71.1157,71.1318,71.0352,71.0754,53892.0
2015-11-04 15:15:00,88.31,88.39,88.31,88.33,47163.0,71.0754,71.1398,71.0754,71.0915,47163.0
2015-11-04 15:20:00,88.34,88.42,88.34,88.42,44453.0,71.0996,71.164,71.0996,71.164,44453.0
2015-11-04 15:25:00,88.42,88.5,88.41,88.42,39537.0,71.164,71.2284,71.1559,71.164,39537.0
2015-11-04 15:30:00,88.42,88.46,88.35,88.35,62345.0,71.164,71.1962,71.1076,71.1076,62345.0
2015-11-04 15:35:00,88.34,88.37,88.28,88.35,63363.0,71.0996,71.1237,71.0513,71.1076,63363.0
2015-11-04 15:40:00,88.35,88.4,88.2,88.2,77172.0,71.1076,71.1479,70.9869,70.9869,77172.0
2015-11-04 15:45:00,88.19,88.28,88.18,88.19,94793.0,70.9789,71.0513,70.9708,70.9789,94793.0
2015-11-04 15:50:00,88.21,88.22,88.04,88.04,119472.0,70.995,71.003,70.8581,70.8581,119472.0
2015-11-04 15:55:00,88.04,88.19,88.03,88.19,229445.0,70.8581,70.9789,70.8501,70.9789,229445.0
2015-11-05 09:30:00,88.29,88.51,88.2,88.35,85336.0,71.0594,71.2364,70.9869,71.1076,85336.0
2015-11-05 09:35:00,88.35,88.39,88.27,88.32,85390.0,71.1076,71.1398,71.0433,71.0835,85390.0
2015-11-05 09:40:00,88.34,88.42,88.14,88.18,42705.0,71.0996,71.164,70.9386,70.9708,42705.0
2015-11-05 09:45:00,88.19,88.32,88.19,88.3,40804.0,70.9789,71.0835,70.9789,71.0674,40804.0
2015-11-05 09:50:00,88.31,88.37,88.22,88.37,37205.0,71.0754,71.1237,71.003,71.1237,37205.0
2015-11-05 09:55:00,88.37,88.37,88.18,88.25,80713.0,71.1237,71.1237,70.9708,71.0272,80713.0
2015-11-05 10:00:00,88.28,88.35,88.24,88.3,41274.0,71.0513,71.1076,71.0191,71.0674,41274.0
2015-11-05 10:05:00,88.29,88.34,88.15,88.3,86267.0,71.0594,71.0996,70.9467,71.0674,86267.0
2015-11-05 10:10:00,88.32,88.38,88.27,88.33,64551.0,71.0835,71.1318,71.0433,71.0915,64551.0
2015-11-05 10:15:00,88.32,88.38,88.18,88.23,112883.0,71.0835,71.1318,70.9708,71.0111,112883.0
2015-11-05 10:20:00,88.23,88.25,88.04,88.04,59714.0,71.0111,71.0272,70.8581,70.8581,59714.0
2015-11-05 10:25:00,88.04,88.04,87.78,87.82,55625.0,70.8581,70.8581,70.6489,70.6811,55625.0
2015-11-05 10:30:00,87.82,87.83,87.58,87.71,79467.0,70.6811,70.6891,70.4879,70.5925,79467.0
2015-11-05 10:35:00,87.73,87.83,87.71,87.83,48072.0,70.6086,70.6891,70.5925,70.6891,48072.0
2015-11-05 10:40:00,87.83,87.87,87.76,87.77,56553.0,70.6891,70.7213,70.6328,70.6408,56553.0
2015-11-05 10:45:00,87.77,87.77,87.5,87.51,66745.0,70.6408,70.6408,70.4235,70.4316,66745.0
2015-11-05 10:50:00,87.53,87.71,87.5,87.68,63991.0,70.4477,70.5925,70.4235,70.5684,63991.0
2015-11-05 10:55:00,87.65,87.77,87.58,87.73,56171.0,70.5443,70.6408,70.4879,70.6086,56171.0
2015-11-05 11:00:00,87.74,87.88,87.7,87.8,57504.0,70.6167,70.7294,70.5845,70.665,57504.0
2015-11-05 11:05:00,87.78,87.79,87.63,87.63,67599.0,70.6489,70.6569,70.5282,70.5282,67599.0
2015-11-05 11:10:00,87.63,87.85,87.61,87.85,52217.0,70.5282,70.7052,70.5121,70.7052,52217.0
2015-11-05 11:15:00,87.85,87.93,87.74,87.74,67556.0,70.7052,70.7696,70.6167,70.6167,67556.0
2015-11-05 11:20:00,87.74,87.78,87.38,87.48,56954.0,70.6167,70.6489,70.3269,70.4074,56954.0
2015-11-05 11:25:00,87.48,87.78,87.47,87.77,60997.0,70.4074,70.6489,70.3994,70.6408,60997.0
2015-11-05 11:30:00,87.77,87.92,87.75,87.81,34453.0,70.6408,70.7616,70.6247,70.673,34453.0
2015-11-05 11:35:00,87.81,87.81,87.6,87.64,37122.0,70.673,70.673,70.504,70.5362,37122.0
2015-11-05 11:40:00,87.63,87.76,87.58,87.72,26520.0,70.5282,70.6328,70.4879,70.6006,26520.0
2015-11-05 11:45:00,87.73,87.92,87.73,87.84,33274.0,70.6086,70.7616,70.6086,70.6972,33274.0
2015-11-05 11:50:00,87.84,87.97,87.82,87.94,35395.0,70.6972,70.8018,70.6811,70.7777,35395.0
2015-11-05 11:55:00,87.95,87.97,87.9,87.97,19068.0,70.7857,70.8018,70.7455,70.8018,19068.0
2015-11-05 12:00:00,87.96,88.03,87.96,87.99,21327.0,70.7938,70.8501,70.7938,70.8179,21327.0
2015-11-05 12:05:00,88.0,88.12,88.0,88.12,16649.0,70.8259,70.9225,70.8259,70.9225,16649.0
2015-11-05 12:10:00,88.12,88.12,87.9,87.99,24711.0,70.9225,70.9225,70.7455,70.8179,24711.0
2015-11-05 12:15:00,87.96,88.0,87.86,87.92,29023.0,70.7938,70.8259,70.7133,70.7616,29023.0
2015-11-05 12:20:00,87.9,88.0,87.9,88.0,20063.0,70.7455,70.8259,70.7455,70.8259,20063.0
2015-11-05 12:25:00,88.0,88.16,87.98,88.09,23329.0,70.8259,70.9547,70.8098,70.8984,23329.0
2015-11-05 12:30:00,88.1,88.12,88.03,88.07,23055.0,70.9064,70.9225,70.8501,70.8823,23055.0
2015-11-05 12:35:00,88.07,88.08,87.97,88.01,17159.0,70.8823,70.8903,70.8018,70.834,17159.0
2015-11-05 12:40:00,88.02,88.06,88.0,88.04,21871.0,70.842,70.8742,70.8259,70.8581,21871.0
2015-11-05 12:45:00,88.04,88.11,88.0,88.07,28466.0,70.8581,70.9145,70.8259,70.8823,28466.0
2015-11-05 12:50:00,88.07,88.19,88.05,88.12,36039.0,70.8823,70.9789,70.8662,70.9225,36039.0
2015-11-05 12:55:00,88.12,88.13,88.01,88.02,67834.0,70.9225,70.9306,70.834,70.842,67834.0
2015-11-05 13:00:00,88.02,88.08,88.0,88.0,93591.0,70.842,70.8903,70.8259,70.8259,93591.0
2015-11-05 13:05:00,88.0,88.04,87.98,88.0,42845.0,70.8259,70.8581,70.8098,70.8259,42845.0
2015-11-05 13:10:00,88.01,88.04,87.95,87.97,46252.0,70.834,70.8581,70.7857,70.8018,46252.0
2015-11-05 13:15:00,87.98,88.01,87.88,87.91,19696.0,70.8098,70.834,70.7294,70.7535,19696.0
2015-11-05 13:20:00,87.91,87.93,87.81,87.86,14211.0,70.7535,70.7696,70.673,70.7133,14211.0
2015-11-05 13:25:00,87.86,87.88,87.8,87.81,29903.0,70.7133,70.7294,70.665,70.673,29903.0
2015-11-05 13:30:00,87.82,88.01,87.79,87.95,33640.0,70.6811,70.834,70.6569,70.7857,33640.0
2015-11-05 13:35:00,87.96,88.01,87.93,87.95,23193.0,70.7938,70.834,70.7696,70.7857,23193.0
2015-11-05 13:40:00,87.97,88.01,87.92,87.93,33388.0,70.8018,70.834,70.7616,70.7696,33388.0
2015-11-05 13:45:00,87.92,87.95,87.85,87.88,26418.0,70.7616,70.7857,70.7052,70.7294,26418.0
2015-11-05 13:50:00,87.87,87.9,87.76,87.79,89198.0,70.7213,70.7455,70.6328,70.6569,89198.0
2015-11-05 13:55:00,87.8,87.87,87.7,87.73,143132.0,70.665,70.7213,70.5845,70.6086,143132.0
2015-11-05 14:00:00,87.73,87.77,87.57,87.58,102127.0,70.6086,70.6408,70.4799,70.4879,102127.0
2015-11-05 14:05:00,87.59,87.59,87.45,87.5,71273.0,70.496,70.496,70.3833,70.4235,71273.0
2015-11-05 14:10:00,87.5,87.51,87.37,87.42,52361.0,70.4235,70.4316,70.3189,70.3591,52361.0
2015-11-05 14:15:00,87.42,87.45,87.31,87.32,49087.0,70.3591,70.3833,70.2706,70.2787,49087.0
2015-11-05 14:20:00,87.32,87.37,87.29,87.33,35034.0,70.2787,70.3189,70.2545,70.2867,35034.0
2015-11-05 14:25:00,87.34,87.34,87.27,87.33,31648.0,70.2948,70.2948,70.2384,70.2867,31648.0
2015-11-05 14:30:00,87.32,87.34,87.19,87.2,43013.0,70.2787,70.2948,70.174,70.1821,43013.0
2015-11-05 14:35:00,87.2,87.22,87.16,87.18,34739.0,70.1821,70.1982,70.1499,70.166,34739.0
2015-11-05 14:40:00,87.19,87.23,87.14,87.17,80942.0,70.174,70.2062,70.1338,70.1579,80942.0
2015-11-05 14:45:00,87.16,87.21,87.15,87.18,47378.0,70.1499,70.1901,70.1418,70.166,47378.0
2015-11-05 14:50:00,87.18,87.33,87.18,87.29,33041.0,70.166,70.2867,70.166,70.2545,33041.0
2015-11-05 14:55:00,87.29,87.36,87.28,87.34,24734.0,70.2545,70.3108,70.2465,70.2948,24734.0
2015-11-05 15:00:00,87.35,87.37,87.21,87.23,42157.0,70.3028,70.3189,70.1901,70.2062,42157.0
2015-11-05 15:05:00,87.22,87.22,87.14,87.16,60248.0,70.1982,70.1982,70.1338,70.1499,60248.0
2015-11-05 15:10:00,87.16,87.19,87.02,87.03,111543.0,70.1499,70.174,70.0372,70.0453,111543.0
2015-11-05 15:15:00,87.03,87.14,87.0,87.02,267958.0,70.0453,70.1338,70.0211,70.0372,267958.0
2015-11-05 15:20:00,87.04,87.09,87.01,87.03,235629.0,70.0533,70.0935,70.0292,70.0453,235629.0
2015-11-05 15:25:00,87.04,87.27,87.0,87.26,272334.0,70.0533,70.2384,70.0211,70.2304,272334.0
2015-11-05 15:30:00,87.26,87.31,87.23,87.3,223782.0,70.2304,70.2706,70.2062,70.2626,223782.0
2015-11-05 15:35:00,87.3,87.42,87.27,87.4,576709.0,70.2626,70.3591,70.2384,70.343,576709.0
2015-11-05 15:40:00,87.39,87.55,87.36,87.5,153280.0,70.335,70.4638,70.3108,70.4235,153280.0
2015-11-05 15:45:00,87.52,87.53,87.17,87.17,143583.0,70.4396,70.4477,70.1579,70.1579,143583.0
2015-11-05 15:50:00,87.17,87.23,87.17,87.19,207024.0,70.1579,70.2062,70.1579,70.174,207024.0
2015-11-05 15:55:00,87.19,87.21,87.1,87.2,283396.0,70.174,70.1901,70.1016,70.1821,283396.0
2015-11-06 09:30:00,87.0,87.14,86.67,86.77,103304.0,70.0211,70.1338,69.7555,69.836,103304.0
2015-11-06 09:35:00,86.83,86.98,86.55,86.72,114064.0,69.8843,70.005,69.6589,69.7958,114064.0
2015-11-06 09:40:00,86.7,87.21,86.7,86.77,64691.0,69.7797,70.1901,69.7797,69.836,64691.0
2015-11-06 09:45:00,86.82,86.85,86.62,86.73,91568.0,69.8762,69.9004,69.7153,69.8038,91568.0
2015-11-06 09:50:00,86.71,86.77,86.55,86.58,84673.0,69.7877,69.836,69.6589,69.6831,84673.0
2015-11-06 09:55:00,86.56,86.57,86.17,86.25,104177.0,69.667,69.675,69.3531,69.4175,104177.0
2015-11-06 10:00:00,86.25,86.33,86.13,86.13,87504.0,69.4175,69.4819,69.3209,69.3209,87504.0
2015-11-06 10:05:00,86.13,86.15,85.82,85.96,111589.0,69.3209,69.337,69.0714,69.1841,111589.0
2015-11-06 10:10:00,85.96,86.08,85.91,85.92,49766.0,69.1841,69.2807,69.1438,69.1519,49766.0
2015-11-06 10:15:00,85.95,85.99,85.84,85.9,47946.0,69.176,69.2082,69.0875,69.1358,47946.0
2015-11-06 10:20:00,85.89,85.89,85.77,85.81,82153.0,69.1277,69.1277,69.0312,69.0633,82153.0
2015-11-06 10:25:00,85.83,85.91,85.75,85.81,91217.0,69.0794,69.1438,69.0151,69.0633,91217.0
2015-11-06 10:30:00,85.8,86.03,85.78,85.94,81674.0,69.0553,69.2404,69.0392,69.168,81674.0
2015-11-06 10:35:00,85.94,85.98,85.87,85.95,73271.0,69.168,69.2002,69.1116,69.176,73271.0
2015-11-06 10:40:00,85.95,86.11,85.94,86.07,58696.0,69.176,69.3048,69.168,69.2726,58696.0
2015-11-06 10:45:00,86.1,86.19,86.08,86.11,75712.0,69.2968,69.3692,69.2807,69.3048,75712.0
2015-11-06 10:50:00,86.11,86.23,86.06,86.21,53463.0,69.3048,69.4014,69.2646,69.3853,53463.0
2015-11-06 10:55:00,86.22,86.26,86.04,86.07,84091.0,69.3933,69.4255,69.2485,69.2726,84091.0
2015-11-06 11:00:00,86.07,86.21,86.05,86.14,41665.0,69.2726,69.3853,69.2565,69.3289,41665.0
2015-11-06 11:05:00,86.14,86.33,86.11,86.26,49617.0,69.3289,69.4819,69.3048,69.4255,49617.0
2015-11-06 11:10:00,86.26,86.27,86.15,86.25,63831.0,69.4255,69.4336,69.337,69.4175,63831.0
2015-11-06 11:15:00,86.24,86.26,85.95,85.98,81438.0,69.4094,69.4255,69.176,69.2002,81438.0
2015-11-06 11:20:00,85.97,86.12,85.95,85.99,35783.0,69.1921,69.3128,69.176,69.2082,35783.0
2015-11-06 11:25:00,86.0,86.11,85.96,86.06,40425.0,69.2163,69.3048,69.1841,69.2646,40425.0
2015-11-06 11:30:00,86.05,86.13,85.99,86.0,47148.0,69.2565,69.3209,69.2082,69.2163,47148.0
2015-11-06 11:35:00,85.98,86.01,85.95,85.98,48169.0,69.2002,69.2243,69.176,69.2002,48169.0
2015-11-06 11:40:00,85.98,85.98,85.82,85.86,70680.0,69.2002,69.2002,69.0714,69.1036,70680.0
2015-11-06 11:45:00,85.87,86.0,85.84,85.84,38919.0,69.1116,69.2163,69.0875,69.0875,38919.0
2015-11-06 11:50:00,85.84,85.91,85.83,85.87,43044.0,69.0875,69.1438,69.0794,69.1116,43044.0
2015-11-06 11:55:00,85.87,85.87,85.64,85.67,125297.0,69.1116,69.1116,68.9265,68.9507,125297.0
2015-11-06 12:00:00,85.67,85.71,85.57,85.61,128489.0,68.9507,68.9829,68.8702,68.9024,128489.0
2015-11-06 12:05:00,85.61,85.65,85.48,85.51,87060.0,68.9024,68.9346,68.7977,68.8219,87060.0
2015-11-06 12:10:00,85.52,85.76,85.51,85.71,116117.0,68.8299,69.0231,68.8219,68.9829,116117.0
2015-11-06 12:15:00,85.72,85.77,85.62,85.64,60086.0,68.9909,69.0312,68.9104,68.9265,60086.0
2015-11-06 12:20:00,85.64,85.73,85.58,85.72,44446.0,68.9265,68.999,68.8782,68.9909,44446.0
2015-11-06 12:25:00,85.73,85.81,85.72,85.8,85947.0,68.999,69.0633,68.9909,69.0553,85947.0
2015-11-06 12:30:00,85.79,85.79,85.69,85.73,50020.0,69.0472,69.0472,68.9668,68.999,50020.0
2015-11-06 12:35:00,85.74,85.81,85.65,85.8,103786.0,69.007,69.0633,68.9346,69.0553,103786.0
2015-11-06 12:40:00,85.81,85.91,85.8,85.88,47745.0,69.0633,69.1438,69.0553,69.1197,47745.0
2015-11-06 12:45:00,85.88,85.94,85.83,85.85,40010.0,69.1197,69.168,69.0794,69.0955,40010.0
2015-11-06 12:50:00,85.85,85.88,85.84,85.87,31870.0,69.0955,69.1197,69.0875,69.1116,31870.0
2015-11-06 12:55:00,85.87,85.9,85.84,85.88,38605.0,69.1116,69.1358,69.0875,69.1197,38605.0
2015-11-06 13:00:00,85.88,85.96,85.82,85.95,47978.0,69.1197,69.1841,69.0714,69.176,47978.0
2015-11-06 13:05:00,85.96,85.99,85.93,85.95,40966.0,69.1841,69.2082,69.1599,69.176,40966.0
2015-11-06 13:10:00,85.96,86.0,85.95,85.97,42686.0,69.1841,69.2163,69.176,69.1921,42686.0
2015-11-06 13:15:00,85.98,86.03,85.97,86.0,67943.0,69.2002,69.2404,69.1921,69.2163,67943.0
2015-11-06 13:20:00,86.0,86.01,85.88,85.92,88407.0,69.2163,69.2243,69.1197,69.1519,88407.0
2015-11-06 13:25:00,85.93,85.95,85.91,85.93,21843.0,69.1599,69.176,69.1438,69.1599,21843.0
2015-11-06 13:30:00,85.93,85.94,85.91,85.93,68981.0,69.1599,69.168,69.1438,69.1599,68981.0
2015-11-06 13:35:00,85.94,85.94,85.86,85.91,49905.0,69.168,69.168,69.1036,69.1438,49905.0
2015-11-06 13:40:00,85.9,85.94,85.85,85.87,58445.0,69.1358,69.168,69.0955,69.1116,58445.0
2015-11-06 13:45:00,85.87,85.96,85.8,85.95,50070.0,69.1116,69.1841,69.0553,69.176,50070.0
2015-11-06 13:50:00,85.96,86.08,85.93,86.04,56643.0,69.1841,69.2807,69.1599,69.2485,56643.0
2015-11-06 13:55:00,86.05,86.08,86.0,86.04,45645.0,69.2565,69.2807,69.2163,69.2485,45645.0
2015-11-06 14:00:00,86.04,86.22,86.0,86.19,101335.0,69.2485,69.3933,69.2163,69.3692,101335.0
2015-11-06 14:05:00,86.2,86.22,86.15,86.2,45898.0,69.3772,69.3933,69.337,69.3772,45898.0
2015-11-06 14:10:00,86.2,86.25,86.15,86.16,38426.0,69.3772,69.4175,69.337,69.345,38426.0
2015-11-06 14:15:00,86.16,86.18,86.03,86.08,51737.0,69.345,69.3611,69.2404,69.2807,51737.0
2015-11-06 14:20:00,86.08,86.13,86.03,86.1,37249.0,69.2807,69.3209,69.2404,69.2968,37249.0
2015-11-06 14:25:00,86.1,86.13,86.06,86.1,73172.0,69.2968,69.3209,69.2646,69.2968,73172.0
2015-11-06 14:30:00,86.09,86.13,85.96,86.0,47492.0,69.2887,69.3209,69.1841,69.2163,47492.0
2015-11-06 14:35:00,86.0,86.02,85.95,85.96,112608.0,69.2163,69.2324,69.176,69.1841,112608.0
2015-11-06 14:40:00,85.95,86.01,85.92,85.95,55656.0,69.176,69.2243,69.1519,69.176,55656.0
2015-11-06 14:45:00,85.95,85.97,85.87,85.89,66151.0,69.176,69.1921,69.1116,69.1277,66151.0
2015-11-06 14:50:00,85.89,85.89,85.75,85.76,105373.0,69.1277,69.1277,69.0151,69.0231,105373.0
2015-11-06 14:55:00,85.77,85.79,85.67,85.75,150156.0,69.0312,69.0472,68.9507,69.0151,150156.0
2015-11-06 15:00:00,85.75,85.81,85.71,85.72,124562.0,69.0151,69.0633,68.9829,68.9909,124562.0
2015-11-06 15:05:00,85.72,85.75,85.68,85.73,73112.0,68.9909,69.0151,68.9587,68.999,73112.0
2015-11-06 15:10:00,85.74,85.74,85.61,85.63,85674.0,69.007,69.007,68.9024,68.9185,85674.0
2015-11-06 15:15:00,85.64,85.65,85.55,85.58,115390.0,68.9265,68.9346,68.8541,68.8782,115390.0
2015-11-06 15:20:00,85.58,85.61,85.5,85.51,138555.0,68.8782,68.9024,68.8138,68.8219,138555.0
2015-11-06 15:25:00,85.52,85.58,85.46,85.58,107263.0,68.8299,68.8782,68.7817,68.8782,107263.0
2015-11-06 15:30:00,85.58,85.77,85.58,85.75,80403.0,68.8782,69.0312,68.8782,69.0151,80403.0
2015-11-06 15:35:00,85.75,85.77,85.63,85.66,107182.0,69.0151,69.0312,68.9185,68.9426,107182.0
2015-11-06 15:40:00,85.66,85.73,85.64,85.71,100952.0,68.9426,68.999,68.9265,68.9829,100952.0
2015-11-06 15:45:00,85.72,85.78,85.71,85.73,121949.0,68.9909,69.0392,68.9829,68.999,121949.0
2015-11-06 15:50:00,85.73,85.84,85.72,85.8,137655.0,68.999,69.0875,68.9909,69.0553,137655.0
2015-11-06 15:55:00,85.8,85.98,85.8,85.97,303790.0,69.0553,69.2002,69.0553,69.1921,303790.0
2015-11-09 09:30:00,85.73,85.91,85.17,85.24,108168.0,68.999,69.1438,68.5482,68.6046,108168.0
2015-11-09 09:35:00,85.24,85.71,85.21,85.65,46214.0,68.6046,68.9829,68.5804,68.9346,46214.0
2015-11-09 09:40:00,85.65,85.96,85.42,85.45,45017.0,68.9346,69.1841,68.7495,68.7736,45017.0
2015-11-09 09:45:00,85.46,85.63,85.37,85.44,50011.0,68.7817,68.9185,68.7092,68.7656,50011.0
2015-11-09 09:50:00,85.43,85.54,85.25,85.52,55377.0,68.7575,68.846,68.6126,68.8299,55377.0
2015-11-09 09:55:00,85.49,85.56,85.1,85.11,110475.0,68.8058,68.8621,68.4919,68.5,110475.0
2015-11-09 10:00:00,85.1,85.1,84.87,85.0,113831.0,68.4919,68.4919,68.3068,68.4114,113831.0
2015-11-09 10:05:00,85.0,85.0,84.77,84.8,49189.0,68.4114,68.4114,68.2263,68.2505,49189.0
2015-11-09 10:10:00,84.85,84.85,84.69,84.69,40866.0,68.2907,68.2907,68.1619,68.1619,40866.0
2015-11-09 10:15:00,84.68,84.8,84.57,84.71,66360.0,68.1539,68.2505,68.0653,68.178,66360.0
2015-11-09 10:20:00,84.7,84.72,84.51,84.67,58575.0,68.17,68.1861,68.0171,68.1458,58575.0
2015-11-09 10:25:00,84.67,84.83,84.62,84.78,49225.0,68.1458,68.2746,68.1056,68.2344,49225.0
2015-11-09 10:30:00,84.76,84.82,84.68,84.81,46229.0,68.2183,68.2666,68.1539,68.2585,46229.0
2015-11-09 10:35:00,84.82,84.86,84.7,84.7,61867.0,68.2666,68.2987,68.17,68.17,61867.0
2015-11-09 10:40:00,84.69,84.69,84.53,84.53,42780.0,68.1619,68.1619,68.0332,68.0332,42780.0
2015-11-09 10:45:00,84.53,84.59,84.48,84.53,66252.0,68.0332,68.0814,67.9929,68.0332,66252.0
2015-11-09 10:50:00,84.53,84.58,84.43,84.56,64510.0,68.0332,68.0734,67.9527,68.0573,64510.0
2015-11-09 10:55:00,84.57,84.66,84.54,84.58,32760.0,68.0653,68.1378,68.0412,68.0734,32760.0
2015-11-09 11:00:00,84.57,84.61,84.55,84.58,44545.0,68.0653,68.0975,68.0492,68.0734,44545.0
2015-11-09 11:05:00,84.57,84.57,84.42,84.5,54669.0,68.0653,68.0653,67.9446,68.009,54669.0
2015-11-09 11:10:00,84.5,84.57,84.49,84.56,37101.0,68.009,68.0653,68.001,68.0573,37101.0
2015-11-09 11:15:00,84.56,84.56,84.38,84.46,76524.0,68.0573,68.0573,67.9124,67.9768,76524.0
2015-11-09 11:20:00,84.44,84.56,84.42,84.52,38703.0,67.9607,68.0573,67.9446,68.0251,38703.0
2015-11-09 11:25:00,84.5,84.51,84.17,84.2,69430.0,68.009,68.0171,67.7434,67.7676,69430.0
2015-11-09 11:30:00,84.2,84.35,84.2,84.32,50670.0,67.7676,67.8883,67.7676,67.8641,50670.0
2015-11-09 11:35:00,84.32,84.43,84.24,84.42,30915.0,67.8641,67.9527,67.7997,67.9446,30915.0
2015-11-09 11:40:00,84.41,84.53,84.36,84.42,34172.0,67.9366,68.0332,67.8963,67.9446,34172.0
2015-11-09 11:45:00,84.4,84.46,84.34,84.37,26224.0,67.9285,67.9768,67.8802,67.9044,26224.0
2015-11-09 11:50:00,84.35,84.42,84.24,84.4,46690.0,67.8883,67.9446,67.7997,67.9285,46690.0
2015-11-09 11:55:00,84.4,84.4,84.28,84.28,45799.0,67.9285,67.9285,67.8319,67.8319,45799.0
2015-11-09 12:00:00,84.28,84.29,84.1,84.19,39015.0,67.8319,67.84,67.6871,67.7595,39015.0
2015-11-09 12:05:00,84.22,84.31,84.18,84.26,46261.0,67.7837,67.8561,67.7515,67.8158,46261.0
2015-11-09 12:10:00,84.24,84.26,84.14,84.17,145766.0,67.7997,67.8158,67.7193,67.7434,145766.0
2015-11-09 12:15:00,84.17,84.18,84.01,84.03,82329.0,67.7434,67.7515,67.6146,67.6307,82329.0
2015-11-09 12:20:00,84.03,84.06,83.99,84.04,57331.0,67.6307,67.6549,67.5985,67.6388,57331.0
2015-11-09 12:25:00,84.05,84.17,84.05,84.14,46527.0,67.6468,67.7434,67.6468,67.7193,46527.0
2015-11-09 12:30:00,84.15,84.19,84.1,84.17,41277.0,67.7273,67.7595,67.6871,67.7434,41277.0
2015-11-09 12:35:00,84.19,84.35,84.19,84.35,40116.0,67.7595,67.8883,67.7595,67.8883,40116.0
2015-11-09 12:40:00,84.35,84.48,84.35,84.44,28647.0,67.8883,67.9929,67.8883,67.9607,28647.0
2015-11-09 12:45:00,84.46,84.54,84.43,84.51,40071.0,67.9768,68.0412,67.9527,68.0171,40071.0
2015-11-09 12:50:00,84.51,84.58,84.49,84.56,24295.0,68.0171,68.0734,68.001,68.0573,24295.0
2015-11-09 12:55:00,84.55,84.62,84.53,84.57,160700.0,68.0492,68.1056,68.0332,68.0653,160700.0
2015-11-09 13:00:00,84.58,84.65,84.51,84.53,41820.0,68.0734,68.1297,68.0171,68.0332,41820.0
2015-11-09 13:05:00,84.53,84.58,84.5,84.54,43028.0,68.0332,68.0734,68.009,68.0412,43028.0
2015-11-09 13:10:00,84.54,84.54,84.44,84.46,57496.0,68.0412,68.0412,67.9607,67.9768,57496.0
2015-11-09 13:15:00,84.46,84.59,84.46,84.56,37730.0,67.9768,68.0814,67.9768,68.0573,37730.0
2015-11-09 13:20:00,84.55,84.65,84.53,84.62,21639.0,68.0492,68.1297,68.0332,68.1056,21639.0
2015-11-09 13:25:00,84.64,84.81,84.64,84.75,21451.0,68.1217,68.2585,68.1217,68.2102,21451.0
2015-11-09 13:30:00,84.75,84.89,84.74,84.87,35240.0,68.2102,68.3229,68.2022,68.3068,35240.0
2015-11-09 13:35:00,84.88,85.05,84.88,85.04,29185.0,68.3148,68.4517,68.3148,68.4436,29185.0
2015-11-09 13:40:00,85.04,85.23,85.02,85.18,43790.0,68.4436,68.5965,68.4275,68.5563,43790.0
2015-11-09 13:45:00,85.18,85.18,84.99,85.0,30073.0,68.5563,68.5563,68.4034,68.4114,30073.0
2015-11-09 13:50:00,84.99,88.36,84.99,87.55,507231.0,68.4034,71.1157,68.4034,70.4638,507231.0
2015-11-09 13:55:00,87.56,89.1,87.56,88.84,433876.0,70.4718,71.7113,70.4718,71.502,433876.0
2015-11-09 14:00:00,88.81,88.92,88.13,88.37,438175.0,71.4779,71.5664,70.9306,71.1237,438175.0
2015-11-09 14:05:00,88.36,88.39,87.48,87.91,198740.0,71.1157,71.1398,70.4074,70.7535,198740.0
2015-11-09 14:10:00,87.88,87.94,87.6,87.61,190105.0,70.7294,70.7777,70.504,70.5121,190105.0
2015-11-09 14:15:00,87.62,87.62,87.03,87.05,189638.0,70.5201,70.5201,70.0453,70.0613,189638.0
2015-11-09 14:20:00,87.06,87.2,86.74,86.75,131934.0,70.0694,70.1821,69.8118,69.8199,131934.0
2015-11-09 14:25:00,86.77,86.94,86.47,86.55,149160.0,69.836,69.9728,69.5945,69.6589,149160.0
2015-11-09 14:30:00,86.55,86.68,86.34,86.61,203551.0,69.6589,69.7636,69.4899,69.7072,203551.0
2015-11-09 14:35:00,86.61,86.69,86.42,86.45,285763.0,69.7072,69.7716,69.5543,69.5784,285763.0
2015-11-09 14:40:00,86.45,86.5,86.3,86.44,61886.0,69.5784,69.6187,69.4577,69.5704,61886.0
2015-11-09 14:45:00,86.42,86.65,86.32,86.62,98887.0,69.5543,69.7394,69.4738,69.7153,98887.0
2015-11-09 14:50:00,86.64,86.79,86.62,86.7,69784.0,69.7314,69.8521,69.7153,69.7797,69784.0
2015-11-09 14:55:00,86.69,86.75,86.33,86.41,173262.0,69.7716,69.8199,69.4819,69.5463,173262.0
2015-11-09 15:00:00,86.41,86.41,86.01,86.07,145189.0,69.5463,69.5463,69.2243,69.2726,145189.0
2015-11-09 15:05:00,86.08,86.11,85.95,86.02,116429.0,69.2807,69.3048,69.176,69.2324,116429.0
2015-11-09 15:10:00,86.02,86.21,85.98,86.18,128072.0,69.2324,69.3853,69.2002,69.3611,128072.0
2015-11-09 15:15:00,86.18,86.25,85.97,86.12,81582.0,69.3611,69.4175,69.1921,69.3128,81582.0
2015-11-09 15:20:00,86.11,86.18,86.0,86.18,106239.0,69.3048,69.3611,69.2163,69.3611,106239.0
2015-11-09 15:25:00,86.2,86.35,86.14,86.3,89803.0,69.3772,69.498,69.3289,69.4577,89803.0
2015-11-09 15:30:00,86.31,86.45,86.3,86.41,117797.0,69.4658,69.5784,69.4577,69.5463,117797.0
2015-11-09 15:35:00,86.41,86.53,85.88,86.0,257492.0,69.5463,69.6428,69.1197,69.2163,257492.0
2015-11-09 15:40:00,86.02,86.05,85.51,85.78,244946.0,69.2324,69.2565,68.8219,69.0392,244946.0
2015-11-09 15:45:00,85.77,86.2,85.71,86.18,196296.0,69.0312,69.3772,68.9829,69.3611,196296.0
2015-11-09 15:50:00,86.19,86.25,86.07,86.23,203578.0,69.3692,69.4175,69.2726,69.4014,203578.0
2015-11-09 15:55:00,86.24,86.26,86.05,86.17,322863.0,69.4094,69.4255,69.2565,69.3531,322863.0
2015-11-10 09:30:00,85.67,86.31,85.55,86.07,170494.0,68.9507,69.4658,68.8541,69.2726,170494.0
2015-11-10 09:35:00,85.98,86.29,85.86,85.9,183016.0,69.2002,69.4497,69.1036,69.1358,183016.0
2015-11-10 09:40:00,85.93,85.99,85.72,85.72,49978.0,69.1599,69.2082,68.9909,68.9909,49978.0
2015-11-10 09:45:00,85.66,85.71,85.46,85.52,64076.0,68.9426,68.9829,68.7817,68.8299,64076.0
2015-11-10 09:50:00,85.52,85.58,85.18,85.25,66052.0,68.8299,68.8782,68.5563,68.6126,66052.0
2015-11-10 09:55:00,85.27,85.41,84.99,85.03,48600.0,68.6287,68.7414,68.4034,68.4356,48600.0
2015-11-10 10:00:00,84.99,85.08,84.81,84.87,58522.0,68.4034,68.4758,68.2585,68.3068,58522.0
2015-11-10 10:05:00,84.86,84.99,84.67,84.7,73739.0,68.2987,68.4034,68.1458,68.17,73739.0
2015-11-10 10:10:00,84.7,84.88,84.68,84.76,99108.0,68.17,68.3148,68.1539,68.2183,99108.0
2015-11-10 10:15:00,84.75,84.91,84.75,84.86,112422.0,68.2102,68.339,68.2102,68.2987,112422.0
2015-11-10 10:20:00,84.84,84.98,84.8,84.96,98056.0,68.2827,68.3953,68.2505,68.3792,98056.0
2015-11-10 10:25:00,84.97,85.06,84.82,84.82,144824.0,68.3873,68.4597,68.2666,68.2666,144824.0
2015-11-10 10:30:00,84.82,84.82,84.56,84.58,176194.0,68.2666,68.2666,68.0573,68.0734,176194.0
2015-11-10 10:35:00,84.59,84.87,84.58,84.8,82964.0,68.0814,68.3068,68.0734,68.2505,82964.0
2015-11-10 10:40:00,84.82,84.98,84.82,84.93,63670.0,68.2666,68.3953,68.2666,68.3551,63670.0
2015-11-10 10:45:00,84.92,85.09,84.85,85.09,48146.0,68.347,68.4839,68.2907,68.4839,48146.0
2015-11-10 10:50:00,85.09,85.09,84.96,84.99,46182.0,68.4839,68.4839,68.3792,68.4034,46182.0
2015-11-10 10:55:00,85.0,85.22,85.0,85.05,150987.0,68.4114,68.5885,68.4114,68.4517,150987.0
2015-11-10 11:00:00,85.04,85.13,84.95,85.0,57795.0,68.4436,68.5161,68.3712,68.4114,57795.0
2015-11-10 11:05:00,85.0,85.04,84.81,84.82,38109.0,68.4114,68.4436,68.2585,68.2666,38109.0
2015-11-10 11:10:00,84.82,84.84,84.73,84.82,42798.0,68.2666,68.2827,68.1941,68.2666,42798.0
2015-11-10 11:15:00,84.81,85.01,84.76,84.82,36644.0,68.2585,68.4195,68.2183,68.2666,36644.0
2015-11-10 11:20:00,84.82,84.95,84.68,84.71,46135.0,68.2666,68.3712,68.1539,68.178,46135.0
2015-11-10 11:25:00,84.7,84.74,84.56,84.65,38840.0,68.17,68.2022,68.0573,68.1297,38840.0
2015-11-10 11:30:00,84.67,84.95,84.66,84.91,31541.0,68.1458,68.3712,68.1378,68.339,31541.0
2015-11-10 11:35:00,84.93,85.02,84.88,84.91,34536.0,68.3551,68.4275,68.3148,68.339,34536.0
2015-11-10 11:40:00,84.9,85.03,84.9,84.98,44088.0,68.3309,68.4356,68.3309,68.3953,44088.0
2015-11-10 11:45:00,84.95,85.04,84.91,84.96,35508.0,68.3712,68.4436,68.339,68.3792,35508.0
2015-11-10 11:50:00,84.92,84.94,84.79,84.88,52643.0,68.347,68.3631,68.2424,68.3148,52643.0
2015-11-10 11:55:00,84.88,84.96,84.84,84.91,48959.0,68.3148,68.3792,68.2827,68.339,48959.0
2015-11-10 12:00:00,84.92,85.05,84.8,85.05,43931.0,68.347,68.4517,68.2505,68.4517,43931.0
2015-11-10 12:05:00,85.06,85.17,85.03,85.17,35149.0,68.4597,68.5482,68.4356,68.5482,35149.0
2015-11-10 12:10:00,85.18,85.32,85.14,85.19,35484.0,68.5563,68.669,68.5241,68.5643,35484.0
2015-11-10 12:15:00,85.19,85.22,85.13,85.18,49475.0,68.5643,68.5885,68.5161,68.5563,49475.0
2015-11-10 12:20:00,85.19,85.24,85.1,85.11,37458.0,68.5643,68.6046,68.4919,68.5,37458.0
2015-11-10 12:25:00,85.12,85.16,85.0,85.0,40764.0,68.508,68.5402,68.4114,68.4114,40764.0
2015-11-10 12:30:00,84.98,85.0,84.87,84.96,34675.0,68.3953,68.4114,68.3068,68.3792,34675.0
2015-11-10 12:35:00,84.94,85.0,84.92,84.97,36477.0,68.3631,68.4114,68.347,68.3873,36477.0
2015-11-10 12:40:00,84.97,84.97,84.79,84.82,36605.0,68.3873,68.3873,68.2424,68.2666,36605.0
2015-11-10 12:45:00,84.81,84.89,84.77,84.83,29157.0,68.2585,68.3229,68.2263,68.2746,29157.0
2015-11-10 12:50:00,84.83,84.85,84.79,84.82,27293.0,68.2746,68.2907,68.2424,68.2666,27293.0
2015-11-10 12:55:00,84.82,84.86,84.8,84.83,18726.0,68.2666,68.2987,68.2505,68.2746,18726.0
2015-11-10 13:00:00,84.83,84.84,84.67,84.73,28072.0,68.2746,68.2827,68.1458,68.1941,28072.0
2015-11-10 13:05:00,84.72,84.75,84.59,84.73,31995.0,68.1861,68.2102,68.0814,68.1941,31995.0
2015-11-10 13:10:00,84.72,84.86,84.69,84.81,36032.0,68.1861,68.2987,68.1619,68.2585,36032.0
2015-11-10 13:15:00,84.81,84.84,84.73,84.74,24087.0,68.2585,68.2827,68.1941,68.2022,24087.0
2015-11-10 13:20:00,84.73,84.86,84.67,84.79,31393.0,68.1941,68.2987,68.1458,68.2424,31393.0
2015-11-10 13:25:00,84.79,84.98,84.77,84.98,25317.0,68.2424,68.3953,68.2263,68.3953,25317.0
2015-11-10 13:30:00,84.97,85.01,84.82,84.84,24675.0,68.3873,68.4195,68.2666,68.2827,24675.0
2015-11-10 13:35:00,84.86,84.99,84.78,84.93,31726.0,68.2987,68.4034,68.2344,68.3551,31726.0
2015-11-10 13:40:00,84.91,85.02,84.89,84.98,27079.0,68.339,68.4275,68.3229,68.3953,27079.0
2015-11-10 13:45:00,84.96,84.99,84.93,84.95,30716.0,68.3792,68.4034,68.3551,68.3712,30716.0
2015-11-10 13:50:00,84.95,84.96,84.81,84.84,32414.0,68.3712,68.3792,68.2585,68.2827,32414.0
2015-11-10 13:55:00,84.84,84.85,84.72,84.74,39642.0,68.2827,68.2907,68.1861,68.2022,39642.0
2015-11-10 14:00:00,84.75,84.81,84.72,84.74,31205.0,68.2102,68.2585,68.1861,68.2022,31205.0
2015-11-10 14:05:00,84.73,84.78,84.54,84.55,46533.0,68.1941,68.2344,68.0412,68.0492,46533.0
2015-11-10 14:10:00,84.56,84.64,84.54,84.64,29160.0,68.0573,68.1217,68.0412,68.1217,29160.0
2015-11-10 14:15:00,84.64,84.64,84.49,84.5,36491.0,68.1217,68.1217,68.001,68.009,36491.0
2015-11-10 14:20:00,84.5,84.6,84.5,84.58,34612.0,68.009,68.0895,68.009,68.0734,34612.0
2015-11-10 14:25:00,84.58,84.64,84.57,84.62,34927.0,68.0734,68.1217,68.0653,68.1056,34927.0
2015-11-10 14:30:00,84.61,84.8,84.61,84.67,51277.0,68.0975,68.2505,68.0975,68.1458,51277.0
2015-11-10 14:35:00,84.69,84.7,84.61,84.63,37168.0,68.1619,68.17,68.0975,68.1136,37168.0
2015-11-10 14:40:00,84.65,84.74,84.56,84.65,52553.0,68.1297,68.2022,68.0573,68.1297,52553.0
2015-11-10 14:45:00,84.66,84.71,84.64,84.67,26161.0,68.1378,68.178,68.1217,68.1458,26161.0
2015-11-10 14:50:00,84.68,84.79,84.62,84.67,41602.0,68.1539,68.2424,68.1056,68.1458,41602.0
2015-11-10 14:55:00,84.68,84.75,84.6,84.61,209297.0,68.1539,68.2102,68.0895,68.0975,209297.0
2015-11-10 15:00:00,84.6,84.75,84.59,84.7,48145.0,68.0895,68.2102,68.0814,68.17,48145.0
2015-11-10 15:05:00,84.71,84.82,84.67,84.81,57922.0,68.178,68.2666,68.1458,68.2585,57922.0
2015-11-10 15:10:00,84.81,84.85,84.78,84.82,38543.0,68.2585,68.2907,68.2344,68.2666,38543.0
2015-11-10 15:15:00,84.83,84.85,84.74,84.76,56460.0,68.2746,68.2907,68.2022,68.2183,56460.0
2015-11-10 15:20:00,84.76,84.83,84.76,84.78,58738.0,68.2183,68.2746,68.2183,68.2344,58738.0
2015-11-10 15:25:00,84.79,84.82,84.76,84.79,54424.0,68.2424,68.2666,68.2183,68.2424,54424.0
2015-11-10 15:30:00,84.79,84.85,84.74,84.75,78001.0,68.2424,68.2907,68.2022,68.2102,78001.0
2015-11-10 15:35:00,84.73,84.82,84.72,84.8,113160.0,68.1941,68.2666,68.1861,68.2505,113160.0
2015-11-10 15:40:00,84.79,84.96,84.79,84.89,81575.0,68.2424,68.3792,68.2424,68.3229,81575.0
2015-11-10 15:45:00,84.89,84.94,84.82,84.87,112538.0,68.3229,68.3631,68.2666,68.3068,112538.0
2015-11-10 15:50:00,84.87,84.87,84.75,84.76,119277.0,68.3068,68.3068,68.2102,68.2183,119277.0
2015-11-10 15:55:00,84.76,84.87,84.74,84.85,254728.0,68.2183,68.3068,68.2022,68.2907,254728.0
2015-11-11 09:30:00,85.48,85.48,85.21,85.25,91830.0,68.7977,68.7977,68.5804,68.6126,91830.0
2015-11-11 09:35:00,85.25,85.28,84.89,85.26,65428.0,68.6126,68.6368,68.3229,68.6207,65428.0
2015-11-11 09:40:00,85.24,85.38,85.16,85.35,57425.0,68.6046,68.7173,68.5402,68.6931,57425.0
2015-11-11 09:45:00,85.36,85.44,85.29,85.34,50662.0,68.7012,68.7656,68.6448,68.6851,50662.0
2015-11-11 09:50:00,85.36,85.39,85.24,85.33,81136.0,68.7012,68.7253,68.6046,68.677,81136.0
2015-11-11 09:55:00,85.29,85.3,85.04,85.08,30317.0,68.6448,68.6529,68.4436,68.4758,30317.0
2015-11-11 10:00:00,85.06,85.07,84.9,84.96,43359.0,68.4597,68.4678,68.3309,68.3792,43359.0
2015-11-11 10:05:00,84.96,85.09,84.89,85.05,44521.0,68.3792,68.4839,68.3229,68.4517,44521.0
2015-11-11 10:10:00,85.05,85.1,84.95,84.99,101758.0,68.4517,68.4919,68.3712,68.4034,101758.0
2015-11-11 10:15:00,85.01,85.06,84.91,85.06,80955.0,68.4195,68.4597,68.339,68.4597,80955.0
2015-11-11 10:20:00,85.06,85.06,84.81,84.81,33450.0,68.4597,68.4597,68.2585,68.2585,33450.0
2015-11-11 10:25:00,84.81,84.91,84.8,84.86,34358.0,68.2585,68.339,68.2505,68.2987,34358.0
2015-11-11 10:30:00,84.84,84.93,84.82,84.91,27708.0,68.2827,68.3551,68.2666,68.339,27708.0
2015-11-11 10:35:00,84.9,84.9,84.67,84.81,36037.0,68.3309,68.3309,68.1458,68.2585,36037.0
2015-11-11 10:40:00,84.8,84.95,84.79,84.92,21272.0,68.2505,68.3712,68.2424,68.347,21272.0
2015-11-11 10:45:00,84.92,84.94,84.79,84.79,102997.0,68.347,68.3631,68.2424,68.2424,102997.0
2015-11-11 10:50:00,84.78,84.85,84.61,84.68,31363.0,68.2344,68.2907,68.0975,68.1539,31363.0
2015-11-11 10:55:00,84.69,84.78,84.6,84.61,39544.0,68.1619,68.2344,68.0895,68.0975,39544.0
2015-11-11 11:00:00,84.63,84.7,84.56,84.7,23351.0,68.1136,68.17,68.0573,68.17,23351.0
2015-11-11 11:05:00,84.69,84.72,84.62,84.62,22389.0,68.1619,68.1861,68.1056,68.1056,22389.0
2015-11-11 11:10:00,84.62,84.63,84.43,84.47,21168.0,68.1056,68.1136,67.9527,67.9849,21168.0
2015-11-11 11:15:00,84.48,84.49,84.3,84.36,31999.0,67.9929,68.001,67.848,67.8963,31999.0
2015-11-11 11:20:00,84.37,84.48,84.34,84.4,24676.0,67.9044,67.9929,67.8802,67.9285,24676.0
2015-11-11 11:25:00,84.43,84.44,84.36,84.42,32375.0,67.9527,67.9607,67.8963,67.9446,32375.0
2015-11-11 11:30:00,84.42,84.42,84.13,84.17,81480.0,67.9446,67.9446,67.7112,67.7434,81480.0
2015-11-11 11:35:00,84.17,84.35,84.16,84.35,59910.0,67.7434,67.8883,67.7354,67.8883,59910.0
2015-11-11 11:40:00,84.36,84.37,84.28,84.31,13380.0,67.8963,67.9044,67.8319,67.8561,13380.0
2015-11-11 11:45:00,84.3,84.43,84.29,84.38,32227.0,67.848,67.9527,67.84,67.9124,32227.0
2015-11-11 11:50:00,84.38,84.56,84.37,84.56,35689.0,67.9124,68.0573,67.9044,68.0573,35689.0
2015-11-11 11:55:00,84.56,84.58,84.43,84.47,34849.0,68.0573,68.0734,67.9527,67.9849,34849.0
2015-11-11 12:00:00,84.45,84.49,84.33,84.4,45920.0,67.9688,68.001,67.8722,67.9285,45920.0
2015-11-11 12:05:00,84.38,84.39,84.31,84.37,18848.0,67.9124,67.9205,67.8561,67.9044,18848.0
2015-11-11 12:10:00,84.38,84.39,84.31,84.36,23252.0,67.9124,67.9205,67.8561,67.8963,23252.0
2015-11-11 12:15:00,84.38,84.52,84.36,84.52,27152.0,67.9124,68.0251,67.8963,68.0251,27152.0
2015-11-11 12:20:00,84.53,84.62,84.52,84.59,36831.0,68.0332,68.1056,68.0251,68.0814,36831.0
2015-11-11 12:25:00,84.61,84.69,84.52,84.55,29455.0,68.0975,68.1619,68.0251,68.0492,29455.0
2015-11-11 12:30:00,84.54,84.66,84.52,84.63,25102.0,68.0412,68.1378,68.0251,68.1136,25102.0
2015-11-11 12:35:00,84.63,84.8,84.61,84.75,23320.0,68.1136,68.2505,68.0975,68.2102,23320.0
2015-11-11 12:40:00,84.76,84.83,84.71,84.76,23055.0,68.2183,68.2746,68.178,68.2183,23055.0
2015-11-11 12:45:00,84.78,84.79,84.68,84.68,58208.0,68.2344,68.2424,68.1539,68.1539,58208.0
2015-11-11 12:50:00,84.67,84.7,84.58,84.68,22869.0,68.1458,68.17,68.0734,68.1539,22869.0
2015-11-11 12:55:00,84.67,84.67,84.51,84.56,28894.0,68.1458,68.1458,68.0171,68.0573,28894.0
2015-11-11 13:00:00,84.57,84.62,84.54,84.55,26924.0,68.0653,68.1056,68.0412,68.0492,26924.0
2015-11-11 13:05:00,84.56,84.57,84.41,84.48,29040.0,68.0573,68.0653,67.9366,67.9929,29040.0
2015-11-11 13:10:00,84.47,84.47,84.34,84.41,24521.0,67.9849,67.9849,67.8802,67.9366,24521.0
2015-11-11 13:15:00,84.39,84.44,84.35,84.37,27437.0,67.9205,67.9607,67.8883,67.9044,27437.0
2015-11-11 13:20:00,84.37,84.38,84.24,84.25,42368.0,67.9044,67.9124,67.7997,67.8078,42368.0
2015-11-11 13:25:00,84.25,84.28,84.14,84.18,46933.0,67.8078,67.8319,67.7193,67.7515,46933.0
2015-11-11 13:30:00,84.19,84.24,84.11,84.19,36258.0,67.7595,67.7997,67.6951,67.7595,36258.0
2015-11-11 13:35:00,84.18,84.23,84.16,84.23,47426.0,67.7515,67.7917,67.7354,67.7917,47426.0
2015-11-11 13:40:00,84.23,84.37,84.19,84.34,49507.0,67.7917,67.9044,67.7595,67.8802,49507.0
2015-11-11 13:45:00,84.34,84.4,84.22,84.37,67690.0,67.8802,67.9285,67.7837,67.9044,67690.0
2015-11-11 13:50:00,84.37,84.39,84.31,84.33,33262.0,67.9044,67.9205,67.8561,67.8722,33262.0
2015-11-11 13:55:00,84.32,84.36,84.24,84.24,56174.0,67.8641,67.8963,67.7997,67.7997,56174.0
2015-11-11 14:00:00,84.23,84.25,84.13,84.17,50339.0,67.7917,67.8078,67.7112,67.7434,50339.0
2015-11-11 14:05:00,84.17,84.23,84.13,84.2,43290.0,67.7434,67.7917,67.7112,67.7676,43290.0
2015-11-11 14:10:00,84.21,84.27,84.17,84.24,35238.0,67.7756,67.8239,67.7434,67.7997,35238.0
2015-11-11 14:15:00,84.24,84.35,84.21,84.34,42990.0,67.7997,67.8883,67.7756,67.8802,42990.0
2015-11-11 14:20:00,84.33,84.44,84.29,84.39,38495.0,67.8722,67.9607,67.84,67.9205,38495.0
2015-11-11 14:25:00,84.4,84.56,84.4,84.52,149703.0,67.9285,68.0573,67.9285,68.0251,149703.0
2015-11-11 14:30:00,84.53,84.72,84.52,84.61,83958.0,68.0332,68.1861,68.0251,68.0975,83958.0
2015-11-11 14:35:00,84.62,84.62,84.51,84.57,61247.0,68.1056,68.1056,68.0171,68.0653,61247.0
2015-11-11 14:40:00,84.56,84.6,84.44,84.51,41527.0,68.0573,68.0895,67.9607,68.0171,41527.0
2015-11-11 14:45:00,84.52,84.54,84.46,84.52,92325.0,68.0251,68.0412,67.9768,68.0251,92325.0
2015-11-11 14:50:00,84.52,84.53,84.47,84.51,51966.0,68.0251,68.0332,67.9849,68.0171,51966.0
2015-11-11 14:55:00,84.51,84.52,84.41,84.44,48142.0,68.0171,68.0251,67.9366,67.9607,48142.0
2015-11-11 15:00:00,84.44,84.53,84.44,84.49,77292.0,67.9607,68.0332,67.9607,68.001,77292.0
2015-11-11 15:05:00,84.5,84.52,84.43,84.46,92455.0,68.009,68.0251,67.9527,67.9768,92455.0
2015-11-11 15:10:00,84.47,84.63,84.46,84.6,82365.0,67.9849,68.1136,67.9768,68.0895,82365.0
2015-11-11 15:15:00,84.59,84.63,84.44,84.52,80716.0,68.0814,68.1136,67.9607,68.0251,80716.0
2015-11-11 15:20:00,84.53,84.54,84.37,84.42,72855.0,68.0332,68.0412,67.9044,67.9446,72855.0
2015-11-11 15:25:00,84.42,84.63,84.42,84.63,47863.0,67.9446,68.1136,67.9446,68.1136,47863.0
2015-11-11 15:30:00,84.64,84.65,84.53,84.54,50527.0,68.1217,68.1297,68.0332,68.0412,50527.0
2015-11-11 15:35:00,84.53,84.55,84.44,84.52,61646.0,68.0332,68.0492,67.9607,68.0251,61646.0
2015-11-11 15:40:00,84.51,84.56,84.45,84.54,61054.0,68.0171,68.0573,67.9688,68.0412,61054.0
2015-11-11 15:45:00,84.54,84.54,84.33,84.33,81779.0,68.0412,68.0412,67.8722,67.8722,81779.0
2015-11-11 15:50:00,84.32,84.36,84.29,84.33,188178.0,67.8641,67.8963,67.84,67.8722,188178.0
2015-11-11 15:55:00,84.33,84.45,84.31,84.35,318949.0,67.8722,67.9688,67.8561,67.8883,318949.0
2015-11-12 09:30:00,83.83,83.9,83.15,83.29,166656.0,67.4698,67.5261,66.9225,67.0351,166656.0
2015-11-12 09:35:00,83.32,83.73,83.29,83.65,117209.0,67.0593,67.3893,67.0351,67.3249,117209.0
2015-11-12 09:40:00,83.63,83.84,83.49,83.8,101993.0,67.3088,67.4778,67.1961,67.4456,101993.0
2015-11-12 09:45:00,83.83,84.62,83.8,84.61,105674.0,67.4698,68.1056,67.4456,68.0975,105674.0
2015-11-12 09:50:00,84.61,84.81,84.59,84.76,67015.0,68.0975,68.2585,68.0814,68.2183,67015.0
2015-11-12 09:55:00,84.74,84.74,84.23,84.39,71037.0,68.2022,68.2022,67.7917,67.9205,71037.0
2015-11-12 10:00:00,84.39,84.39,83.82,83.83,56028.0,67.9205,67.9205,67.4617,67.4698,56028.0
2015-11-12 10:05:00,83.83,84.17,83.75,84.17,50863.0,67.4698,67.7434,67.4054,67.7434,50863.0
2015-11-12 10:10:00,84.16,84.3,84.12,84.17,76555.0,67.7354,67.848,67.7032,67.7434,76555.0
2015-11-12 10:15:00,84.17,84.34,84.12,84.29,38210.0,67.7434,67.8802,67.7032,67.84,38210.0
2015-11-12 10:20:00,84.27,84.27,84.12,84.19,41885.0,67.8239,67.8239,67.7032,67.7595,41885.0
2015-11-12 10:25:00,84.2,84.26,84.14,84.24,65931.0,67.7676,67.8158,67.7193,67.7997,65931.0
2015-11-12 10:30:00,84.24,84.24,83.87,83.92,61194.0,67.7997,67.7997,67.502,67.5422,61194.0
2015-11-12 10:35:00,83.92,84.11,83.83,84.07,50934.0,67.5422,67.6951,67.4698,67.6629,50934.0
2015-11-12 10:40:00,84.06,84.06,83.84,83.9,40153.0,67.6549,67.6549,67.4778,67.5261,40153.0
2015-11-12 10:45:00,83.88,83.91,83.68,83.74,65199.0,67.51,67.5341,67.349,67.3973,65199.0
2015-11-12 10:50:00,83.74,83.92,83.73,83.92,45363.0,67.3973,67.5422,67.3893,67.5422,45363.0
2015-11-12 10:55:00,83.92,84.19,83.85,84.15,42384.0,67.5422,67.7595,67.4859,67.7273,42384.0
2015-11-12 11:00:00,84.15,84.24,84.11,84.15,44603.0,67.7273,67.7997,67.6951,67.7273,44603.0
2015-11-12 11:05:00,84.15,84.27,84.15,84.27,61046.0,67.7273,67.8239,67.7273,67.8239,61046.0
2015-11-12 11:10:00,84.27,84.27,84.08,84.12,27484.0,67.8239,67.8239,67.671,67.7032,27484.0
2015-11-12 11:15:00,84.11,84.11,83.86,83.87,22119.0,67.6951,67.6951,67.4939,67.502,22119.0
2015-11-12 11:20:00,83.86,83.93,83.85,83.9,24452.0,67.4939,67.5502,67.4859,67.5261,24452.0
2015-11-12 11:25:00,83.92,84.02,83.89,83.9,55101.0,67.5422,67.6227,67.5181,67.5261,55101.0
2015-11-12 11:30:00,83.91,83.98,83.9,83.91,34490.0,67.5341,67.5905,67.5261,67.5341,34490.0
2015-11-12 11:35:00,83.92,84.02,83.9,83.97,52559.0,67.5422,67.6227,67.5261,67.5824,52559.0
2015-11-12 11:40:00,83.98,84.04,83.96,83.99,63441.0,67.5905,67.6388,67.5744,67.5985,63441.0
2015-11-12 11:45:00,83.99,84.01,83.81,83.83,45030.0,67.5985,67.6146,67.4537,67.4698,45030.0
2015-11-12 11:50:00,83.82,83.89,83.79,83.89,18327.0,67.4617,67.5181,67.4376,67.5181,18327.0
2015-11-12 11:55:00,83.89,84.03,83.89,83.99,22122.0,67.5181,67.6307,67.5181,67.5985,22122.0
2015-11-12 12:00:00,83.99,84.06,83.99,84.01,18978.0,67.5985,67.6549,67.5985,67.6146,18978.0
2015-11-12 12:05:00,84.0,84.01,83.75,83.75,23563.0,67.6066,67.6146,67.4054,67.4054,23563.0
2015-11-12 12:10:00,83.75,83.78,83.45,83.52,120023.0,67.4054,67.4295,67.1639,67.2203,120023.0
2015-11-12 12:15:00,83.49,83.62,83.48,83.61,42919.0,67.1961,67.3007,67.1881,67.2927,42919.0
2015-11-12 12:20:00,83.62,83.68,83.54,83.57,63539.0,67.3007,67.349,67.2364,67.2605,63539.0
2015-11-12 12:25:00,83.58,83.73,83.57,83.71,58414.0,67.2686,67.3893,67.2605,67.3732,58414.0
2015-11-12 12:30:00,83.71,83.93,83.68,83.92,28310.0,67.3732,67.5502,67.349,67.5422,28310.0
2015-11-12 12:35:00,83.92,83.93,83.87,83.92,38827.0,67.5422,67.5502,67.502,67.5422,38827.0
2015-11-12 12:40:00,83.92,84.03,83.9,84.01,33198.0,67.5422,67.6307,67.5261,67.6146,33198.0
2015-11-12 12:45:00,84.01,84.1,83.98,84.07,61250.0,67.6146,67.6871,67.5905,67.6629,61250.0
2015-11-12 12:50:00,84.07,84.11,84.05,84.06,35493.0,67.6629,67.6951,67.6468,67.6549,35493.0
2015-11-12 12:55:00,84.07,84.15,84.05,84.11,62974.0,67.6629,67.7273,67.6468,67.6951,62974.0
2015-11-12 13:00:00,84.12,84.26,84.11,84.22,72967.0,67.7032,67.8158,67.6951,67.7837,72967.0
2015-11-12 13:05:00,84.21,84.21,84.04,84.04,31360.0,67.7756,67.7756,67.6388,67.6388,31360.0
2015-11-12 13:10:00,84.04,84.2,84.02,84.15,54615.0,67.6388,67.7676,67.6227,67.7273,54615.0
2015-11-12 13:15:00,84.15,84.31,84.15,84.31,34188.0,67.7273,67.8561,67.7273,67.8561,34188.0
2015-11-12 13:20:00,84.31,84.32,84.12,84.22,59308.0,67.8561,67.8641,67.7032,67.7837,59308.0
2015-11-12 13:25:00,84.21,84.28,84.19,84.27,39262.0,67.7756,67.8319,67.7595,67.8239,39262.0
2015-11-12 13:30:00,84.27,84.29,84.22,84.23,42560.0,67.8239,67.84,67.7837,67.7917,42560.0
2015-11-12 13:35:00,84.24,84.31,84.24,84.29,46143.0,67.7997,67.8561,67.7997,67.84,46143.0
2015-11-12 13:40:00,84.3,84.3,84.24,84.25,58904.0,67.848,67.848,67.7997,67.8078,58904.0
2015-11-12 13:45:00,84.25,84.36,84.22,84.36,64637.0,67.8078,67.8963,67.7837,67.8963,64637.0
2015-11-12 13:50:00,84.36,84.36,84.26,84.29,70687.0,67.8963,67.8963,67.8158,67.84,70687.0
2015-11-12 13:55:00,84.28,84.41,84.27,84.37,42144.0,67.8319,67.9366,67.8239,67.9044,42144.0
2015-11-12 14:00:00,84.37,84.38,84.22,84.26,29268.0,67.9044,67.9124,67.7837,67.8158,29268.0
2015-11-12 14:05:00,84.27,84.27,84.16,84.24,30103.0,67.8239,67.8239,67.7354,67.7997,30103.0
2015-11-12 14:10:00,84.23,84.23,84.06,84.1,24186.0,67.7917,67.7917,67.6549,67.6871,24186.0
2015-11-12 14:15:00,84.1,84.12,84.07,84.08,29390.0,67.6871,67.7032,67.6629,67.671,29390.0
2015-11-12 14:20:00,84.09,84.1,84.06,84.09,34793.0,67.679,67.6871,67.6549,67.679,34793.0
2015-11-12 14:25:00,84.09,84.21,84.08,84.2,47292.0,67.679,67.7756,67.671,67.7676,47292.0
2015-11-12 14:30:00,84.21,84.23,84.17,84.17,34695.0,67.7756,67.7917,67.7434,67.7434,34695.0
2015-11-12 14:35:00,84.17,84.17,84.04,84.05,37217.0,67.7434,67.7434,67.6388,67.6468,37217.0
2015-11-12 14:40:00,84.05,84.07,83.99,84.02,38944.0,67.6468,67.6629,67.5985,67.6227,38944.0
2015-11-12 14:45:00,84.02,84.03,83.98,84.03,52930.0,67.6227,67.6307,67.5905,67.6307,52930.0
2015-11-12 14:50:00,84.03,84.03,83.84,83.85,71840.0,67.6307,67.6307,67.4778,67.4859,71840.0
2015-11-12 14:55:00,83.85,84.04,83.84,84.02,41805.0,67.4859,67.6388,67.4778,67.6227,41805.0
2015-11-12 15:00:00,84.01,84.05,83.97,83.98,48077.0,67.6146,67.6468,67.5824,67.5905,48077.0
2015-11-12 15:05:00,83.98,84.05,83.95,84.0,47625.0,67.5905,67.6468,67.5663,67.6066,47625.0
2015-11-12 15:10:00,84.0,84.11,83.98,84.09,50347.0,67.6066,67.6951,67.5905,67.679,50347.0
2015-11-12 15:15:00,84.09,84.18,84.02,84.18,49100.0,67.679,67.7515,67.6227,67.7515,49100.0
2015-11-12 15:20:00,84.18,84.21,84.12,84.17,71791.0,67.7515,67.7756,67.7032,67.7434,71791.0
2015-11-12 15:25:00,84.16,84.25,84.15,84.2,84598.0,67.7354,67.8078,67.7273,67.7676,84598.0
2015-11-12 15:30:00,84.21,84.23,84.14,84.16,92807.0,67.7756,67.7917,67.7193,67.7354,92807.0
2015-11-12 15:35:00,84.16,84.21,84.12,84.18,106723.0,67.7354,67.7756,67.7032,67.7515,106723.0
2015-11-12 15:40:00,84.19,84.19,84.09,84.16,111803.0,67.7595,67.7595,67.679,67.7354,111803.0
2015-11-12 15:45:00,84.15,84.21,84.02,84.03,124825.0,67.7273,67.7756,67.6227,67.6307,124825.0
2015-11-12 15:50:00,84.02,84.04,83.93,83.97,129675.0,67.6227,67.6388,67.5502,67.5824,129675.0
2015-11-12 15:55:00,83.97,84.05,83.93,83.95,285801.0,67.5824,67.6468,67.5502,67.5663,285801.0
2015-11-13 09:30:00,83.55,84.37,83.52,84.37,97559.0,67.2444,67.9044,67.2203,67.9044,97559.0
2015-11-13 09:35:00,84.36,84.61,84.23,84.59,57583.0,67.8963,68.0975,67.7917,68.0814,57583.0
2015-11-13 09:40:00,84.59,85.04,84.58,84.65,108247.0,68.0814,68.4436,68.0734,68.1297,108247.0
2015-11-13 09:45:00,84.63,84.63,84.39,84.53,33052.0,68.1136,68.1136,67.9205,68.0332,33052.0
2015-11-13 09:50:00,84.52,84.61,84.34,84.51,51271.0,68.0251,68.0975,67.8802,68.0171,51271.0
2015-11-13 09:55:00,84.5,84.53,84.32,84.45,41709.0,68.009,68.0332,67.8641,67.9688,41709.0
2015-11-13 10:00:00,84.49,84.55,84.13,84.25,45328.0,68.001,68.0492,67.7112,67.8078,45328.0
2015-11-13 10:05:00,84.23,84.25,84.0,84.08,39217.0,67.7917,67.8078,67.6066,67.671,39217.0
2015-11-13 10:10:00,84.12,84.15,84.04,84.04,71155.0,67.7032,67.7273,67.6388,67.6388,71155.0
2015-11-13 10:15:00,84.03,84.11,84.0,84.07,93034.0,67.6307,67.6951,67.6066,67.6629,93034.0
2015-11-13 10:20:00,84.08,84.26,84.08,84.22,35443.0,67.671,67.8158,67.671,67.7837,35443.0
2015-11-13 10:25:00,84.22,84.27,84.1,84.14,36790.0,67.7837,67.8239,67.6871,67.7193,36790.0
2015-11-13 10:30:00,84.14,84.26,84.04,84.15,66915.0,67.7193,67.8158,67.6388,67.7273,66915.0
2015-11-13 10:35:00,84.15,84.41,84.14,84.35,40858.0,67.7273,67.9366,67.7193,67.8883,40858.0
2015-11-13 10:40:00,84.33,84.46,84.31,84.45,33963.0,67.8722,67.9768,67.8561,67.9688,33963.0
2015-11-13 10:45:00,84.43,84.61,84.43,84.57,40786.0,67.9527,68.0975,67.9527,68.0653,40786.0
2015-11-13 10:50:00,84.56,84.57,84.44,84.56,37763.0,68.0573,68.0653,67.9607,68.0573,37763.0
2015-11-13 10:55:00,84.55,84.66,84.49,84.65,61802.0,68.0492,68.1378,68.001,68.1297,61802.0
2015-11-13 11:00:00,84.64,84.71,84.53,84.68,52858.0,68.1217,68.178,68.0332,68.1539,52858.0
2015-11-13 11:05:00,84.68,84.71,84.59,84.63,51990.0,68.1539,68.178,68.0814,68.1136,51990.0
2015-11-13 11:10:00,84.61,84.64,84.41,84.47,43817.0,68.0975,68.1217,67.9366,67.9849,43817.0
2015-11-13 11:15:00,84.46,84.46,84.19,84.29,27284.0,67.9768,67.9768,67.7595,67.84,27284.0
2015-11-13 11:20:00,84.27,84.47,84.19,84.46,38266.0,67.8239,67.9849,67.7595,67.9768,38266.0
2015-11-13 11:25:00,84.47,84.51,84.37,84.37,28131.0,67.9849,68.0171,67.9044,67.9044,28131.0
2015-11-13 11:30:00,84.37,84.47,84.35,84.42,32644.0,67.9044,67.9849,67.8883,67.9446,32644.0
2015-11-13 11:35:00,84.43,84.44,84.28,84.28,59957.0,67.9527,67.9607,67.8319,67.8319,59957.0
2015-11-13 11:40:00,84.31,84.54,84.29,84.5,51526.0,67.8561,68.0412,67.84,68.009,51526.0
2015-11-13 11:45:00,84.49,84.61,84.41,84.48,36156.0,68.001,68.0975,67.9366,67.9929,36156.0
2015-11-13 11:50:00,84.48,84.55,84.43,84.55,30600.0,67.9929,68.0492,67.9527,68.0492,30600.0
2015-11-13 11:55:00,84.54,84.74,84.53,84.71,51182.0,68.0412,68.2022,68.0332,68.178,51182.0
2015-11-13 12:00:00,84.7,84.72,84.57,84.65,54290.0,68.17,68.1861,68.0653,68.1297,54290.0
2015-11-13 12:05:00,84.67,84.67,84.58,84.64,62998.0,68.1458,68.1458,68.0734,68.1217,62998.0
2015-11-13 12:10:00,84.65,84.83,84.65,84.83,83975.0,68.1297,68.2746,68.1297,68.2746,83975.0
2015-11-13 12:15:00,84.82,85.09,84.8,84.95,112646.0,68.2666,68.4839,68.2505,68.3712,112646.0
2015-11-13 12:20:00,84.96,84.97,84.85,84.87,32906.0,68.3792,68.3873,68.2907,68.3068,32906.0
2015-11-13 12:25:00,84.87,84.93,84.81,84.85,69730.0,68.3068,68.3551,68.2585,68.2907,69730.0
2015-11-13 12:30:00,84.84,84.92,84.77,84.87,31471.0,68.2827,68.347,68.2263,68.3068,31471.0
2015-11-13 12:35:00,84.87,84.88,84.6,84.68,37474.0,68.3068,68.3148,68.0895,68.1539,37474.0
2015-11-13 12:40:00,84.68,84.69,84.54,84.61,35318.0,68.1539,68.1619,68.0412,68.0975,35318.0
2015-11-13 12:45:00,84.61,84.61,84.54,84.54,61915.0,68.0975,68.0975,68.0412,68.0412,61915.0
2015-11-13 12:50:00,84.56,84.63,84.54,84.57,27075.0,68.0573,68.1136,68.0412,68.0653,27075.0
2015-11-13 12:55:00,84.57,84.61,84.51,84.53,28903.0,68.0653,68.0975,68.0171,68.0332,28903.0
2015-11-13 13:00:00,84.55,84.62,84.46,84.51,40507.0,68.0492,68.1056,67.9768,68.0171,40507.0
2015-11-13 13:05:00,84.5,84.54,84.27,84.32,30543.0,68.009,68.0412,67.8239,67.8641,30543.0
2015-11-13 13:10:00,84.33,84.37,84.26,84.27,40005.0,67.8722,67.9044,67.8158,67.8239,40005.0
2015-11-13 13:15:00,84.26,84.37,84.23,84.35,44148.0,67.8158,67.9044,67.7917,67.8883,44148.0
2015-11-13 13:20:00,84.35,84.37,84.29,84.33,50523.0,67.8883,67.9044,67.84,67.8722,50523.0
2015-11-13 13:25:00,84.33,84.38,84.3,84.35,26160.0,67.8722,67.9124,67.848,67.8883,26160.0
2015-11-13 13:30:00,84.35,84.4,84.3,84.32,22150.0,67.8883,67.9285,67.848,67.8641,22150.0
2015-11-13 13:35:00,84.31,84.31,84.08,84.12,28771.0,67.8561,67.8561,67.671,67.7032,28771.0
2015-11-13 13:40:00,84.11,84.21,84.1,84.14,25769.0,67.6951,67.7756,67.6871,67.7193,25769.0
2015-11-13 13:45:00,84.14,84.22,84.12,84.17,25159.0,67.7193,67.7837,67.7032,67.7434,25159.0
2015-11-13 13:50:00,84.16,84.27,84.16,84.19,22892.0,67.7354,67.8239,67.7354,67.7595,22892.0
2015-11-13 13:55:00,84.18,84.19,84.07,84.09,25125.0,67.7515,67.7595,67.6629,67.679,25125.0
2015-11-13 14:00:00,84.09,84.12,84.01,84.03,60959.0,67.679,67.7032,67.6146,67.6307,60959.0
2015-11-13 14:05:00,84.02,84.04,83.88,83.92,78129.0,67.6227,67.6388,67.51,67.5422,78129.0
2015-11-13 14:10:00,83.92,83.98,83.87,83.95,24462.0,67.5422,67.5905,67.502,67.5663,24462.0
2015-11-13 14:15:00,83.95,84.03,83.92,84.0,24270.0,67.5663,67.6307,67.5422,67.6066,24270.0
2015-11-13 14:20:00,84.04,84.07,83.97,84.05,59288.0,67.6388,67.6629,67.5824,67.6468,59288.0
2015-11-13 14:25:00,84.05,84.05,83.96,83.99,23036.0,67.6468,67.6468,67.5744,67.5985,23036.0
2015-11-13 14:30:00,84.0,84.01,83.93,83.97,22627.0,67.6066,67.6146,67.5502,67.5824,22627.0
2015-11-13 14:35:00,83.97,84.03,83.93,83.95,41599.0,67.5824,67.6307,67.5502,67.5663,41599.0
2015-11-13 14:40:00,83.94,84.0,83.89,84.0,29331.0,67.5583,67.6066,67.5181,67.6066,29331.0
2015-11-13 14:45:00,83.99,84.0,83.95,83.96,59177.0,67.5985,67.6066,67.5663,67.5744,59177.0
2015-11-13 14:50:00,83.96,84.02,83.86,83.88,35787.0,67.5744,67.6227,67.4939,67.51,35787.0
2015-11-13 14:55:00,83.88,83.9,83.75,83.85,101565.0,67.51,67.5261,67.4054,67.4859,101565.0
2015-11-13 15:00:00,83.84,84.0,83.82,83.92,35236.0,67.4778,67.6066,67.4617,67.5422,35236.0
2015-11-13 15:05:00,83.91,83.95,83.86,83.91,27584.0,67.5341,67.5663,67.4939,67.5341,27584.0
2015-11-13 15:10:00,83.92,84.07,83.9,84.06,33916.0,67.5422,67.6629,67.5261,67.6549,33916.0
2015-11-13 15:15:00,84.05,84.07,83.9,83.91,41362.0,67.6468,67.6629,67.5261,67.5341,41362.0
2015-11-13 15:20:00,83.89,83.91,83.76,83.85,37989.0,67.5181,67.5341,67.4134,67.4859,37989.0
2015-11-13 15:25:00,83.83,83.9,83.77,83.83,38270.0,67.4698,67.5261,67.4215,67.4698,38270.0
2015-11-13 15:30:00,83.83,84.01,83.83,83.9,47008.0,67.4698,67.6146,67.4698,67.5261,47008.0
2015-11-13 15:35:00,83.9,83.95,83.82,83.92,45787.0,67.5261,67.5663,67.4617,67.5422,45787.0
2015-11-13 15:40:00,83.9,83.96,83.76,83.77,65825.0,67.5261,67.5744,67.4134,67.4215,65825.0
2015-11-13 15:45:00,83.77,83.88,83.7,83.82,63077.0,67.4215,67.51,67.3651,67.4617,63077.0
2015-11-13 15:50:00,83.83,83.88,83.77,83.82,70154.0,67.4698,67.51,67.4215,67.4617,70154.0
2015-11-13 15:55:00,83.81,83.9,83.79,83.8,191775.0,67.4537,67.5261,67.4376,67.4456,191775.0
2015-11-16 09:30:00,83.59,84.0,83.5,83.8,59625.0,67.2766,67.6066,67.2042,67.4456,59625.0
2015-11-16 09:35:00,83.76,84.2,83.67,84.19,50048.0,67.4134,67.7676,67.341,67.7595,50048.0
2015-11-16 09:40:00,84.19,84.57,84.04,84.06,38537.0,67.7595,68.0653,67.6388,67.6549,38537.0
2015-11-16 09:45:00,84.11,84.34,84.01,84.26,46594.0,67.6951,67.8802,67.6146,67.8158,46594.0
2015-11-16 09:50:00,84.28,84.37,84.18,84.28,35726.0,67.8319,67.9044,67.7515,67.8319,35726.0
2015-11-16 09:55:00,84.3,84.37,84.0,84.11,24435.0,67.848,67.9044,67.6066,67.6951,24435.0
2015-11-16 10:00:00,84.11,84.11,83.72,83.77,18363.0,67.6951,67.6951,67.3812,67.4215,18363.0
2015-11-16 10:05:00,83.73,83.73,83.52,83.61,26706.0,67.3893,67.3893,67.2203,67.2927,26706.0
2015-11-16 10:10:00,83.6,83.87,83.56,83.85,20870.0,67.2846,67.502,67.2525,67.4859,20870.0
2015-11-16 10:15:00,83.85,83.94,83.79,83.94,49414.0,67.4859,67.5583,67.4376,67.5583,49414.0
2015-11-16 10:20:00,83.95,84.04,83.85,83.97,41474.0,67.5663,67.6388,67.4859,67.5824,41474.0
2015-11-16 10:25:00,83.99,84.01,83.88,83.94,21524.0,67.5985,67.6146,67.51,67.5583,21524.0
2015-11-16 10:30:00,83.95,83.95,83.82,83.83,26006.0,67.5663,67.5663,67.4617,67.4698,26006.0
2015-11-16 10:35:00,83.81,83.81,83.57,83.63,26413.0,67.4537,67.4537,67.2605,67.3088,26413.0
2015-11-16 10:40:00,83.63,83.66,83.53,83.62,24341.0,67.3088,67.3329,67.2283,67.3007,24341.0
2015-11-16 10:45:00,83.62,83.64,83.54,83.56,17354.0,67.3007,67.3168,67.2364,67.2525,17354.0
2015-11-16 10:50:00,83.52,83.55,83.22,83.25,65739.0,67.2203,67.2444,66.9788,67.003,65739.0
2015-11-16 10:55:00,83.26,83.34,83.1,83.27,74842.0,67.011,67.0754,66.8822,67.0191,74842.0
2015-11-16 11:00:00,83.27,83.54,83.26,83.37,35286.0,67.0191,67.2364,67.011,67.0995,35286.0
2015-11-16 11:05:00,83.36,83.45,83.34,83.39,25383.0,67.0915,67.1639,67.0754,67.1156,25383.0
2015-11-16 11:10:00,83.36,83.51,83.28,83.32,31488.0,67.0915,67.2122,67.0271,67.0593,31488.0
2015-11-16 11:15:00,83.33,83.43,83.31,83.33,23826.0,67.0673,67.1478,67.0512,67.0673,23826.0
2015-11-16 11:20:00,83.34,83.49,83.33,83.4,31734.0,67.0754,67.1961,67.0673,67.1237,31734.0
2015-11-16 11:25:00,83.4,83.4,83.13,83.15,38801.0,67.1237,67.1237,66.9064,66.9225,38801.0
2015-11-16 11:30:00,83.17,83.4,83.17,83.26,31808.0,66.9386,67.1237,66.9386,67.011,31808.0
2015-11-16 11:35:00,83.26,83.4,83.24,83.39,27298.0,67.011,67.1237,66.9949,67.1156,27298.0
2015-11-16 11:40:00,83.39,83.55,83.37,83.49,44093.0,67.1156,67.2444,67.0995,67.1961,44093.0
2015-11-16 11:45:00,83.49,83.6,83.44,83.54,50292.0,67.1961,67.2846,67.1559,67.2364,50292.0
2015-11-16 11:50:00,83.56,83.59,83.45,83.48,27994.0,67.2525,67.2766,67.1639,67.1881,27994.0
2015-11-16 11:55:00,83.48,83.5,83.37,83.43,27706.0,67.1881,67.2042,67.0995,67.1478,27706.0
2015-11-16 12:00:00,83.45,83.46,83.35,83.42,23757.0,67.1639,67.172,67.0834,67.1398,23757.0
2015-11-16 12:05:00,83.44,83.5,83.35,83.44,18728.0,67.1559,67.2042,67.0834,67.1559,18728.0
2015-11-16 12:10:00,83.47,83.48,83.32,83.32,13589.0,67.18,67.1881,67.0593,67.0593,13589.0
2015-11-16 12:15:00,83.33,83.42,83.32,83.42,20012.0,67.0673,67.1398,67.0593,67.1398,20012.0
2015-11-16 12:20:00,83.41,83.58,83.38,83.56,29225.0,67.1317,67.2686,67.1076,67.2525,29225.0
2015-11-16 12:25:00,83.54,83.57,83.51,83.55,17866.0,67.2364,67.2605,67.2122,67.2444,17866.0
2015-11-16 12:30:00,83.55,83.77,83.55,83.61,29185.0,67.2444,67.4215,67.2444,67.2927,29185.0
2015-11-16 12:35:00,83.62,83.62,83.55,83.59,15284.0,67.3007,67.3007,67.2444,67.2766,15284.0
2015-11-16 12:40:00,83.59,83.68,83.57,83.65,36679.0,67.2766,67.349,67.2605,67.3249,36679.0
2015-11-16 12:45:00,83.67,83.67,83.61,83.62,24156.0,67.341,67.341,67.2927,67.3007,24156.0
2015-11-16 12:50:00,83.62,83.66,83.61,83.62,25170.0,67.3007,67.3329,67.2927,67.3007,25170.0
2015-11-16 12:55:00,83.62,83.68,83.61,83.67,30076.0,67.3007,67.349,67.2927,67.341,30076.0
2015-11-16 13:00:00,83.67,83.7,83.62,83.67,32602.0,67.341,67.3651,67.3007,67.341,32602.0
2015-11-16 13:05:00,83.68,83.74,83.64,83.73,21932.0,67.349,67.3973,67.3168,67.3893,21932.0
2015-11-16 13:10:00,83.74,83.86,83.72,83.76,14504.0,67.3973,67.4939,67.3812,67.4134,14504.0
2015-11-16 13:15:00,83.76,83.79,83.66,83.79,29451.0,67.4134,67.4376,67.3329,67.4376,29451.0
2015-11-16 13:20:00,83.78,83.8,83.66,83.69,69204.0,67.4295,67.4456,67.3329,67.3571,69204.0
2015-11-16 13:25:00,83.72,83.72,83.65,83.66,18819.0,67.3812,67.3812,67.3249,67.3329,18819.0
2015-11-16 13:30:00,83.67,83.75,83.65,83.67,16938.0,67.341,67.4054,67.3249,67.341,16938.0
2015-11-16 13:35:00,83.66,83.71,83.65,83.69,17752.0,67.3329,67.3732,67.3249,67.3571,17752.0
2015-11-16 13:40:00,83.7,83.75,83.68,83.75,21945.0,67.3651,67.4054,67.349,67.4054,21945.0
2015-11-16 13:45:00,83.75,83.78,83.72,83.73,12849.0,67.4054,67.4295,67.3812,67.3893,12849.0
2015-11-16 13:50:00,83.73,83.75,83.66,83.74,25445.0,67.3893,67.4054,67.3329,67.3973,25445.0
2015-11-16 13:55:00,83.74,83.79,83.71,83.79,15548.0,67.3973,67.4376,67.3732,67.4376,15548.0
2015-11-16 14:00:00,83.78,83.87,83.78,83.8,48174.0,67.4295,67.502,67.4295,67.4456,48174.0
2015-11-16 14:05:00,83.8,83.8,83.74,83.76,43336.0,67.4456,67.4456,67.3973,67.4134,43336.0
2015-11-16 14:10:00,83.77,83.82,83.74,83.76,39065.0,67.4215,67.4617,67.3973,67.4134,39065.0
2015-11-16 14:15:00,83.75,83.76,83.73,83.74,43132.0,67.4054,67.4134,67.3893,67.3973,43132.0
2015-11-16 14:20:00,83.74,83.84,83.74,83.83,25115.0,67.3973,67.4778,67.3973,67.4698,25115.0
2015-11-16 14:25:00,83.84,83.9,83.81,83.88,30698.0,67.4778,67.5261,67.4537,67.51,30698.0
2015-11-16 14:30:00,83.87,84.02,83.87,83.96,113907.0,67.502,67.6227,67.502,67.5744,113907.0
2015-11-16 14:35:00,83.96,84.03,83.92,84.0,25824.0,67.5744,67.6307,67.5422,67.6066,25824.0
2015-11-16 14:40:00,84.01,84.14,84.0,84.08,42190.0,67.6146,67.7193,67.6066,67.671,42190.0
2015-11-16 14:45:00,84.08,84.13,83.96,84.0,39056.0,67.671,67.7112,67.5744,67.6066,39056.0
2015-11-16 14:50:00,84.01,84.01,83.92,83.96,48288.0,67.6146,67.6146,67.5422,67.5744,48288.0
2015-11-16 14:55:00,83.96,84.0,83.92,83.95,42053.0,67.5744,67.6066,67.5422,67.5663,42053.0
2015-11-16 15:00:00,83.95,84.07,83.94,84.04,48666.0,67.5663,67.6629,67.5583,67.6388,48666.0
2015-11-16 15:05:00,84.05,84.06,83.98,84.02,26272.0,67.6468,67.6549,67.5905,67.6227,26272.0
2015-11-16 15:10:00,84.01,84.11,83.99,84.08,35484.0,67.6146,67.6951,67.5985,67.671,35484.0
2015-11-16 15:15:00,84.08,84.11,84.01,84.04,38438.0,67.671,67.6951,67.6146,67.6388,38438.0
2015-11-16 15:20:00,84.04,84.23,84.03,84.17,53055.0,67.6388,67.7917,67.6307,67.7434,53055.0
2015-11-16 15:25:00,84.19,84.19,84.04,84.05,32386.0,67.7595,67.7595,67.6388,67.6468,32386.0
2015-11-16 15:30:00,84.06,84.18,84.06,84.13,56205.0,67.6549,67.7515,67.6549,67.7112,56205.0
2015-11-16 15:35:00,84.13,84.25,84.12,84.2,51455.0,67.7112,67.8078,67.7032,67.7676,51455.0
2015-11-16 15:40:00,84.2,84.25,84.04,84.09,59084.0,67.7676,67.8078,67.6388,67.679,59084.0
2015-11-16 15:45:00,84.09,84.23,84.07,84.22,84645.0,67.679,67.7917,67.6629,67.7837,84645.0
2015-11-16 15:50:00,84.23,84.25,84.19,84.24,93121.0,67.7917,67.8078,67.7595,67.7997,93121.0
2015-11-16 15:55:00,84.24,84.39,84.22,84.35,151800.0,67.7997,67.9205,67.7837,67.8883,151800.0
2015-11-17 09:30:00,84.37,84.45,83.59,83.61,122766.0,67.9044,67.9688,67.2766,67.2927,122766.0
2015-11-17 09:35:00,83.61,83.79,83.27,83.3,124575.0,67.2927,67.4376,67.0191,67.0432,124575.0
2015-11-17 09:40:00,83.28,83.4,83.12,83.33,131565.0,67.0271,67.1237,66.8983,67.0673,131565.0
2015-11-17 09:45:00,83.3,83.55,83.24,83.37,72632.0,67.0432,67.2444,66.9949,67.0995,72632.0
2015-11-17 09:50:00,83.38,83.92,83.3,83.9,64276.0,67.1076,67.5422,67.0432,67.5261,64276.0
2015-11-17 09:55:00,83.85,84.57,83.79,84.4,115670.0,67.4859,68.0653,67.4376,67.9285,115670.0
2015-11-17 10:00:00,84.4,84.54,83.96,83.99,49060.0,67.9285,68.0412,67.5744,67.5985,49060.0
2015-11-17 10:05:00,83.98,84.28,83.92,84.19,62069.0,67.5905,67.8319,67.5422,67.7595,62069.0
2015-11-17 10:10:00,84.23,84.38,84.18,84.25,36685.0,67.7917,67.9124,67.7515,67.8078,36685.0
2015-11-17 10:15:00,84.22,84.3,84.08,84.17,32421.0,67.7837,67.848,67.671,67.7434,32421.0
2015-11-17 10:20:00,84.2,84.31,84.09,84.14,47221.0,67.7676,67.8561,67.679,67.7193,47221.0
2015-11-17 10:25:00,84.14,84.22,84.0,84.22,16928.0,67.7193,67.7837,67.6066,67.7837,16928.0
2015-11-17 10:30:00,84.19,84.42,84.14,84.36,27382.0,67.7595,67.9446,67.7193,67.8963,27382.0
2015-11-17 10:35:00,84.36,84.5,84.29,84.44,34283.0,67.8963,68.009,67.84,67.9607,34283.0
2015-11-17 10:40:00,84.44,84.61,84.38,84.38,66500.0,67.9607,68.0975,67.9124,67.9124,66500.0
2015-11-17 10:45:00,84.39,84.6,84.39,84.6,23280.0,67.9205,68.0895,67.9205,68.0895,23280.0
2015-11-17 10:50:00,84.59,84.59,84.33,84.42,43702.0,68.0814,68.0814,67.8722,67.9446,43702.0
2015-11-17 10:55:00,84.42,84.48,84.35,84.47,27812.0,67.9446,67.9929,67.8883,67.9849,27812.0
2015-11-17 11:00:00,84.46,84.55,84.42,84.48,46698.0,67.9768,68.0492,67.9446,67.9929,46698.0
2015-11-17 11:05:00,84.51,84.54,84.44,84.48,46983.0,68.0171,68.0412,67.9607,67.9929,46983.0
2015-11-17 11:10:00,84.51,84.56,84.46,84.5,20861.0,68.0171,68.0573,67.9768,68.009,20861.0
2015-11-17 11:15:00,84.5,84.74,84.49,84.74,38349.0,68.009,68.2022,68.001,68.2022,38349.0
2015-11-17 11:20:00,84.74,84.76,84.54,84.54,15599.0,68.2022,68.2183,68.0412,68.0412,15599.0
2015-11-17 11:25:00,84.54,84.69,84.51,84.69,24690.0,68.0412,68.1619,68.0171,68.1619,24690.0
2015-11-17 11:30:00,84.66,84.88,84.63,84.83,51673.0,68.1378,68.3148,68.1136,68.2746,51673.0
2015-11-17 11:35:00,84.81,84.86,84.65,84.67,28831.0,68.2585,68.2987,68.1297,68.1458,28831.0
2015-11-17 11:40:00,84.66,84.72,84.65,84.67,43235.0,68.1378,68.1861,68.1297,68.1458,43235.0
2015-11-17 11:45:00,84.68,84.98,84.65,84.98,85885.0,68.1539,68.3953,68.1297,68.3953,85885.0
2015-11-17 11:50:00,84.97,85.2,84.97,85.05,57854.0,68.3873,68.5724,68.3873,68.4517,57854.0
2015-11-17 11:55:00,85.04,85.04,84.93,85.0,29477.0,68.4436,68.4436,68.3551,68.4114,29477.0
2015-11-17 12:00:00,85.01,85.09,84.93,85.05,20483.0,68.4195,68.4839,68.3551,68.4517,20483.0
2015-11-17 12:05:00,85.1,85.11,84.97,85.0,21767.0,68.4919,68.5,68.3873,68.4114,21767.0
2015-11-17 12:10:00,85.0,85.06,84.98,85.03,25998.0,68.4114,68.4597,68.3953,68.4356,25998.0
2015-11-17 12:15:00,85.03,85.09,84.99,85.0,43536.0,68.4356,68.4839,68.4034,68.4114,43536.0
2015-11-17 12:20:00,85.01,85.09,84.98,85.02,44148.0,68.4195,68.4839,68.3953,68.4275,44148.0
2015-11-17 12:25:00,85.04,85.18,85.01,85.04,41569.0,68.4436,68.5563,68.4195,68.4436,41569.0
2015-11-17 12:30:00,85.02,85.15,84.99,85.03,35948.0,68.4275,68.5322,68.4034,68.4356,35948.0
2015-11-17 12:35:00,85.04,85.06,84.98,85.02,25516.0,68.4436,68.4597,68.3953,68.4275,25516.0
2015-11-17 12:40:00,85.0,85.06,84.98,85.02,32293.0,68.4114,68.4597,68.3953,68.4275,32293.0
2015-11-17 12:45:00,85.02,85.12,84.94,85.12,81696.0,68.4275,68.508,68.3631,68.508,81696.0
2015-11-17 12:50:00,85.13,85.21,85.06,85.16,33909.0,68.5161,68.5804,68.4597,68.5402,33909.0
2015-11-17 12:55:00,85.15,85.25,85.14,85.19,19980.0,68.5322,68.6126,68.5241,68.5643,19980.0
2015-11-17 13:00:00,85.19,85.39,85.14,85.29,51488.0,68.5643,68.7253,68.5241,68.6448,51488.0
2015-11-17 13:05:00,85.3,85.95,85.29,85.31,129854.0,68.6529,69.176,68.6448,68.6609,129854.0
2015-11-17 13:10:00,85.31,85.36,85.18,85.34,26802.0,68.6609,68.7012,68.5563,68.6851,26802.0
2015-11-17 13:15:00,85.33,85.33,85.2,85.22,37825.0,68.677,68.677,68.5724,68.5885,37825.0
2015-11-17 13:20:00,85.22,85.27,85.18,85.27,30521.0,68.5885,68.6287,68.5563,68.6287,30521.0
2015-11-17 13:25:00,85.24,85.29,85.22,85.28,39620.0,68.6046,68.6448,68.5885,68.6368,39620.0
2015-11-17 13:30:00,85.28,85.45,85.21,85.45,51031.0,68.6368,68.7736,68.5804,68.7736,51031.0
2015-11-17 13:35:00,85.46,85.49,85.25,85.29,32340.0,68.7817,68.8058,68.6126,68.6448,32340.0
2015-11-17 13:40:00,85.27,85.29,85.12,85.24,37759.0,68.6287,68.6448,68.508,68.6046,37759.0
2015-11-17 13:45:00,85.21,85.33,85.19,85.26,31472.0,68.5804,68.677,68.5643,68.6207,31472.0
2015-11-17 13:50:00,85.24,85.3,85.18,85.26,50816.0,68.6046,68.6529,68.5563,68.6207,50816.0
2015-11-17 13:55:00,85.27,85.35,85.24,85.35,48295.0,68.6287,68.6931,68.6046,68.6931,48295.0
2015-11-17 14:00:00,85.34,85.4,85.3,85.32,39227.0,68.6851,68.7334,68.6529,68.669,39227.0
2015-11-17 14:05:00,85.35,85.48,85.32,85.45,31821.0,68.6931,68.7977,68.669,68.7736,31821.0
2015-11-17 14:10:00,85.46,85.62,85.46,85.47,39405.0,68.7817,68.9104,68.7817,68.7897,39405.0
2015-11-17 14:15:00,85.48,85.53,85.36,85.41,33432.0,68.7977,68.838,68.7012,68.7414,33432.0
2015-11-17 14:20:00,85.42,85.5,85.35,85.41,100152.0,68.7495,68.8138,68.6931,68.7414,100152.0
2015-11-17 14:25:00,85.42,85.47,85.25,85.25,76490.0,68.7495,68.7897,68.6126,68.6126,76490.0
2015-11-17 14:30:00,85.27,85.43,85.22,85.4,88104.0,68.6287,68.7575,68.5885,68.7334,88104.0
2015-11-17 14:35:00,85.4,85.47,85.34,85.43,90538.0,68.7334,68.7897,68.6851,68.7575,90538.0
2015-11-17 14:40:00,85.43,85.45,85.19,85.19,76681.0,68.7575,68.7736,68.5643,68.5643,76681.0
2015-11-17 14:45:00,85.2,85.29,85.15,85.26,66828.0,68.5724,68.6448,68.5322,68.6207,66828.0
2015-11-17 14:50:00,85.23,85.38,85.23,85.35,88775.0,68.5965,68.7173,68.5965,68.6931,88775.0
2015-11-17 14:55:00,85.34,85.48,85.3,85.44,60537.0,68.6851,68.7977,68.6529,68.7656,60537.0
2015-11-17 15:00:00,85.44,85.45,85.11,85.15,113790.0,68.7656,68.7736,68.5,68.5322,113790.0
2015-11-17 15:05:00,85.15,85.23,85.01,85.01,42031.0,68.5322,68.5965,68.4195,68.4195,42031.0
2015-11-17 15:10:00,85.01,85.1,84.83,85.01,53815.0,68.4195,68.4919,68.2746,68.4195,53815.0
2015-11-17 15:15:00,85.0,85.06,84.88,84.94,47763.0,68.4114,68.4597,68.3148,68.3631,47763.0
2015-11-17 15:20:00,84.94,85.11,84.88,84.98,76182.0,68.3631,68.5,68.3148,68.3953,76182.0
2015-11-17 15:25:00,84.99,85.07,84.94,85.07,56900.0,68.4034,68.4678,68.3631,68.4678,56900.0
2015-11-17 15:30:00,85.05,85.24,84.96,85.2,76329.0,68.4517,68.6046,68.3792,68.5724,76329.0
2015-11-17 15:35:00,85.21,85.22,85.11,85.15,89867.0,68.5804,68.5885,68.5,68.5322,89867.0
2015-11-17 15:40:00,85.15,85.25,85.07,85.09,110196.0,68.5322,68.6126,68.4678,68.4839,110196.0
2015-11-17 15:45:00,85.07,85.18,84.98,85.02,121632.0,68.4678,68.5563,68.3953,68.4275,121632.0
2015-11-17 15:50:00,85.03,85.14,84.98,85.05,127036.0,68.4356,68.5241,68.3953,68.4517,127036.0
2015-11-17 15:55:00,85.05,85.12,84.98,85.11,200625.0,68.4517,68.508,68.3953,68.5,200625.0
2015-11-18 09:30:00,85.74,86.43,85.62,85.86,197825.0,69.007,69.5623,68.9104,69.1036,197825.0
2015-11-18 09:35:00,85.87,86.34,85.69,86.04,135748.0,69.1116,69.4899,68.9668,69.2485,135748.0
2015-11-18 09:40:00,86.05,86.55,85.98,86.13,123262.0,69.2565,69.6589,69.2002,69.3209,123262.0
2015-11-18 09:45:00,86.11,86.12,85.81,86.05,105725.0,69.3048,69.3128,69.0633,69.2565,105725.0
2015-11-18 09:50:00,86.02,86.28,86.0,86.1,93086.0,69.2324,69.4416,69.2163,69.2968,93086.0
2015-11-18 09:55:00,86.12,86.34,86.04,86.18,133522.0,69.3128,69.4899,69.2485,69.3611,133522.0
2015-11-18 10:00:00,86.22,86.75,86.22,86.38,68483.0,69.3933,69.8199,69.3933,69.5221,68483.0
2015-11-18 10:05:00,86.41,86.55,86.38,86.5,56224.0,69.5463,69.6589,69.5221,69.6187,56224.0
2015-11-18 10:10:00,86.5,86.55,86.36,86.39,60520.0,69.6187,69.6589,69.506,69.5302,60520.0
2015-11-18 10:15:00,86.41,86.67,86.38,86.6,59786.0,69.5463,69.7555,69.5221,69.6992,59786.0
2015-11-18 10:20:00,86.59,86.73,86.45,86.7,70111.0,69.6911,69.8038,69.5784,69.7797,70111.0
2015-11-18 10:25:00,86.71,86.76,86.55,86.75,45651.0,69.7877,69.8279,69.6589,69.8199,45651.0
2015-11-18 10:30:00,86.74,87.04,86.74,86.87,282651.0,69.8118,70.0533,69.8118,69.9165,282651.0
2015-11-18 10:35:00,86.85,87.2,86.73,87.19,98848.0,69.9004,70.1821,69.8038,70.174,98848.0
2015-11-18 10:40:00,87.15,87.22,87.02,87.15,51372.0,70.1418,70.1982,70.0372,70.1418,51372.0
2015-11-18 10:45:00,87.15,87.19,86.71,86.78,56900.0,70.1418,70.174,69.7877,69.844,56900.0
2015-11-18 10:50:00,86.78,86.86,86.67,86.77,53695.0,69.844,69.9084,69.7555,69.836,53695.0
2015-11-18 10:55:00,86.76,86.86,86.67,86.81,34369.0,69.8279,69.9084,69.7555,69.8682,34369.0
2015-11-18 11:00:00,86.83,86.92,86.79,86.92,45474.0,69.8843,69.9567,69.8521,69.9567,45474.0
2015-11-18 11:05:00,86.93,87.24,86.93,87.19,47633.0,69.9648,70.2143,69.9648,70.174,47633.0
2015-11-18 11:10:00,87.16,87.22,86.97,87.13,29465.0,70.1499,70.1982,69.997,70.1257,29465.0
2015-11-18 11:15:00,87.16,87.44,87.11,87.38,68398.0,70.1499,70.3752,70.1096,70.3269,68398.0
2015-11-18 11:20:00,87.38,87.56,87.36,87.41,67401.0,70.3269,70.4718,70.3108,70.3511,67401.0
2015-11-18 11:25:00,87.37,87.56,87.28,87.44,70025.0,70.3189,70.4718,70.2465,70.3752,70025.0
2015-11-18 11:30:00,87.43,87.64,87.42,87.6,65723.0,70.3672,70.5362,70.3591,70.504,65723.0
2015-11-18 11:35:00,87.61,87.75,87.56,87.65,45672.0,70.5121,70.6247,70.4718,70.5443,45672.0
2015-11-18 11:40:00,87.68,87.68,87.55,87.65,45836.0,70.5684,70.5684,70.4638,70.5443,45836.0
2015-11-18 11:45:00,87.63,87.7,87.45,87.45,43005.0,70.5282,70.5845,70.3833,70.3833,43005.0
2015-11-18 11:50:00,87.47,87.53,87.35,87.37,31475.0,70.3994,70.4477,70.3028,70.3189,31475.0
2015-11-18 11:55:00,87.39,87.41,87.34,87.37,27281.0,70.335,70.3511,70.2948,70.3189,27281.0
2015-11-18 12:00:00,87.35,87.42,87.28,87.31,29780.0,70.3028,70.3591,70.2465,70.2706,29780.0
2015-11-18 12:05:00,87.3,87.38,87.19,87.3,49188.0,70.2626,70.3269,70.174,70.2626,49188.0
2015-11-18 12:10:00,87.3,87.3,87.1,87.12,33213.0,70.2626,70.2626,70.1016,70.1177,33213.0
2015-11-18 12:15:00,87.13,87.19,87.11,87.14,19349.0,70.1257,70.174,70.1096,70.1338,19349.0
2015-11-18 12:20:00,87.12,87.25,86.97,87.11,48125.0,70.1177,70.2223,69.997,70.1096,48125.0
2015-11-18 12:25:00,87.13,87.16,86.99,87.03,95025.0,70.1257,70.1499,70.0131,70.0453,95025.0
2015-11-18 12:30:00,87.04,87.06,86.88,86.9,32673.0,70.0533,70.0694,69.9245,69.9406,32673.0
2015-11-18 12:35:00,86.91,86.92,86.82,86.82,17783.0,69.9487,69.9567,69.8762,69.8762,17783.0
2015-11-18 12:40:00,86.81,86.83,86.66,86.66,43437.0,69.8682,69.8843,69.7475,69.7475,43437.0
2015-11-18 12:45:00,86.65,86.7,86.58,86.59,50773.0,69.7394,69.7797,69.6831,69.6911,50773.0
2015-11-18 12:50:00,86.6,86.72,86.59,86.68,13143.0,69.6992,69.7958,69.6911,69.7636,13143.0
2015-11-18 12:55:00,86.66,86.66,86.47,86.47,39670.0,69.7475,69.7475,69.5945,69.5945,39670.0
2015-11-18 13:00:00,86.47,86.51,86.38,86.42,39523.0,69.5945,69.6267,69.5221,69.5543,39523.0
2015-11-18 13:05:00,86.43,86.49,86.37,86.41,22948.0,69.5623,69.6106,69.5141,69.5463,22948.0
2015-11-18 13:10:00,86.41,86.46,86.35,86.36,32002.0,69.5463,69.5865,69.498,69.506,32002.0
2015-11-18 13:15:00,86.35,86.4,86.29,86.4,33880.0,69.498,69.5382,69.4497,69.5382,33880.0
2015-11-18 13:20:00,86.41,86.52,86.38,86.44,47129.0,69.5463,69.6348,69.5221,69.5704,47129.0
2015-11-18 13:25:00,86.42,86.48,86.36,86.36,29732.0,69.5543,69.6026,69.506,69.506,29732.0
2015-11-18 13:30:00,86.36,86.36,86.16,86.17,36840.0,69.506,69.506,69.345,69.3531,36840.0
2015-11-18 13:35:00,86.19,86.31,86.16,86.31,22561.0,69.3692,69.4658,69.345,69.4658,22561.0
2015-11-18 13:40:00,86.31,86.47,86.28,86.34,74515.0,69.4658,69.5945,69.4416,69.4899,74515.0
2015-11-18 13:45:00,86.32,86.36,86.19,86.33,16999.0,69.4738,69.506,69.3692,69.4819,16999.0
2015-11-18 13:50:00,86.32,86.35,86.2,86.24,22076.0,69.4738,69.498,69.3772,69.4094,22076.0
2015-11-18 13:55:00,86.24,86.33,86.24,86.33,23388.0,69.4094,69.4819,69.4094,69.4819,23388.0
2015-11-18 14:00:00,86.31,86.48,86.27,86.37,60457.0,69.4658,69.6026,69.4336,69.5141,60457.0
2015-11-18 14:05:00,86.39,86.65,86.39,86.61,87573.0,69.5302,69.7394,69.5302,69.7072,87573.0
2015-11-18 14:10:00,86.63,86.9,86.63,86.86,72603.0,69.7233,69.9406,69.7233,69.9084,72603.0
2015-11-18 14:15:00,86.85,86.85,86.6,86.61,24432.0,69.9004,69.9004,69.6992,69.7072,24432.0
2015-11-18 14:20:00,86.61,86.76,86.54,86.73,34875.0,69.7072,69.8279,69.6509,69.8038,34875.0
2015-11-18 14:25:00,86.72,86.81,86.65,86.67,36165.0,69.7958,69.8682,69.7394,69.7555,36165.0
2015-11-18 14:30:00,86.66,86.73,86.54,86.58,32389.0,69.7475,69.8038,69.6509,69.6831,32389.0
2015-11-18 14:35:00,86.59,86.7,86.52,86.64,36818.0,69.6911,69.7797,69.6348,69.7314,36818.0
2015-11-18 14:40:00,86.66,86.81,86.61,86.76,93845.0,69.7475,69.8682,69.7072,69.8279,93845.0
2015-11-18 14:45:00,86.76,86.81,86.72,86.72,24106.0,69.8279,69.8682,69.7958,69.7958,24106.0
2015-11-18 14:50:00,86.72,86.82,86.67,86.82,107415.0,69.7958,69.8762,69.7555,69.8762,107415.0
2015-11-18 14:55:00,86.83,86.98,86.77,86.93,47511.0,69.8843,70.005,69.836,69.9648,47511.0
2015-11-18 15:00:00,86.92,86.99,86.9,86.97,31409.0,69.9567,70.0131,69.9406,69.997,31409.0
2015-11-18 15:05:00,86.97,87.03,86.92,86.97,56800.0,69.997,70.0453,69.9567,69.997,56800.0
2015-11-18 15:10:00,86.96,87.12,86.92,87.05,41195.0,69.9889,70.1177,69.9567,70.0613,41195.0
2015-11-18 15:15:00,87.07,87.15,86.97,87.09,32416.0,70.0774,70.1418,69.997,70.0935,32416.0
2015-11-18 15:20:00,87.07,87.14,86.99,87.09,57167.0,70.0774,70.1338,70.0131,70.0935,57167.0
2015-11-18 15:25:00,87.08,87.2,87.04,87.2,74485.0,70.0855,70.1821,70.0533,70.1821,74485.0
2015-11-18 15:30:00,87.2,87.2,87.0,87.05,68783.0,70.1821,70.1821,70.0211,70.0613,68783.0
2015-11-18 15:35:00,87.06,87.08,86.95,86.98,64239.0,70.0694,70.0855,69.9809,70.005,64239.0
2015-11-18 15:40:00,86.97,87.07,86.93,86.93,60146.0,69.997,70.0774,69.9648,69.9648,60146.0
2015-11-18 15:45:00,86.93,87.09,86.92,87.08,101471.0,69.9648,70.0935,69.9567,70.0855,101471.0
2015-11-18 15:50:00,87.09,87.21,87.06,87.19,92396.0,70.0935,70.1901,70.0694,70.174,92396.0
2015-11-18 15:55:00,87.19,87.25,87.06,87.11,196054.0,70.174,70.2223,70.0694,70.1096,196054.0
2015-11-19 09:30:00,87.08,87.23,86.27,86.47,116425.0,70.0855,70.2062,69.4336,69.5945,116425.0
2015-11-19 09:35:00,86.49,86.64,86.07,86.08,71539.0,69.6106,69.7314,69.2726,69.2807,71539.0
2015-11-19 09:40:00,86.13,86.68,86.08,86.39,38275.0,69.3209,69.7636,69.2807,69.5302,38275.0
2015-11-19 09:45:00,86.43,86.69,86.38,86.57,35498.0,69.5623,69.7716,69.5221,69.675,35498.0
2015-11-19 09:50:00,86.54,86.6,86.4,86.53,48343.0,69.6509,69.6992,69.5382,69.6428,48343.0
2015-11-19 09:55:00,86.53,86.57,86.25,86.32,49387.0,69.6428,69.675,69.4175,69.4738,49387.0
2015-11-19 10:00:00,86.26,86.38,86.21,86.34,58424.0,69.4255,69.5221,69.3853,69.4899,58424.0
2015-11-19 10:05:00,86.34,86.52,86.3,86.41,26301.0,69.4899,69.6348,69.4577,69.5463,26301.0
2015-11-19 10:10:00,86.39,86.59,86.26,86.36,43072.0,69.5302,69.6911,69.4255,69.506,43072.0
2015-11-19 10:15:00,86.37,86.37,86.18,86.25,27393.0,69.5141,69.5141,69.3611,69.4175,27393.0
2015-11-19 10:20:00,86.26,86.4,86.25,86.39,35261.0,69.4255,69.5382,69.4175,69.5302,35261.0
2015-11-19 10:25:00,86.35,86.39,86.3,86.37,22875.0,69.498,69.5302,69.4577,69.5141,22875.0
2015-11-19 10:30:00,86.37,86.51,86.37,86.38,26809.0,69.5141,69.6267,69.5141,69.5221,26809.0
2015-11-19 10:35:00,86.38,86.48,86.25,86.47,33095.0,69.5221,69.6026,69.4175,69.5945,33095.0
2015-11-19 10:40:00,86.47,86.48,86.37,86.4,36245.0,69.5945,69.6026,69.5141,69.5382,36245.0
2015-11-19 10:45:00,86.4,86.45,86.31,86.43,27224.0,69.5382,69.5784,69.4658,69.5623,27224.0
2015-11-19 10:50:00,86.42,86.49,86.39,86.41,26795.0,69.5543,69.6106,69.5302,69.5463,26795.0
2015-11-19 10:55:00,86.41,86.45,86.33,86.45,32767.0,69.5463,69.5784,69.4819,69.5784,32767.0
2015-11-19 11:00:00,86.45,86.54,86.43,86.48,30881.0,69.5784,69.6509,69.5623,69.6026,30881.0
2015-11-19 11:05:00,86.49,86.73,86.48,86.71,81786.0,69.6106,69.8038,69.6026,69.7877,81786.0
2015-11-19 11:10:00,86.7,86.72,86.62,86.67,60968.0,69.7797,69.7958,69.7153,69.7555,60968.0
2015-11-19 11:15:00,86.68,86.84,86.68,86.78,35041.0,69.7636,69.8923,69.7636,69.844,35041.0
2015-11-19 11:20:00,86.77,86.82,86.69,86.8,49799.0,69.836,69.8762,69.7716,69.8601,49799.0
2015-11-19 11:25:00,86.78,86.8,86.67,86.69,25353.0,69.844,69.8601,69.7555,69.7716,25353.0
2015-11-19 11:30:00,86.68,86.7,86.47,86.48,62422.0,69.7636,69.7797,69.5945,69.6026,62422.0
2015-11-19 11:35:00,86.48,86.5,86.41,86.46,34597.0,69.6026,69.6187,69.5463,69.5865,34597.0
2015-11-19 11:40:00,86.47,86.57,86.46,86.52,23733.0,69.5945,69.675,69.5865,69.6348,23733.0
2015-11-19 11:45:00,86.52,86.66,86.5,86.56,40380.0,69.6348,69.7475,69.6187,69.667,40380.0
2015-11-19 11:50:00,86.54,86.54,86.45,86.45,51054.0,69.6509,69.6509,69.5784,69.5784,51054.0
2015-11-19 11:55:00,86.48,86.59,86.44,86.51,45655.0,69.6026,69.6911,69.5704,69.6267,45655.0
2015-11-19 12:00:00,86.5,86.59,86.5,86.56,13778.0,69.6187,69.6911,69.6187,69.667,13778.0
2015-11-19 12:05:00,86.58,86.58,86.49,86.55,22708.0,69.6831,69.6831,69.6106,69.6589,22708.0
2015-11-19 12:10:00,86.56,86.65,86.52,86.52,23576.0,69.667,69.7394,69.6348,69.6348,23576.0
2015-11-19 12:15:00,86.51,86.54,86.38,86.38,20582.0,69.6267,69.6509,69.5221,69.5221,20582.0
2015-11-19 12:20:00,86.36,86.41,86.27,86.27,23523.0,69.506,69.5463,69.4336,69.4336,23523.0
2015-11-19 12:25:00,86.27,86.33,86.11,86.19,56447.0,69.4336,69.4819,69.3048,69.3692,56447.0
2015-11-19 12:30:00,86.18,86.27,86.18,86.24,19652.0,69.3611,69.4336,69.3611,69.4094,19652.0
2015-11-19 12:35:00,86.25,86.31,86.22,86.23,36574.0,69.4175,69.4658,69.3933,69.4014,36574.0
2015-11-19 12:40:00,86.21,86.24,86.15,86.19,11508.0,69.3853,69.4094,69.337,69.3692,11508.0
2015-11-19 12:45:00,86.18,86.19,86.05,86.07,31158.0,69.3611,69.3692,69.2565,69.2726,31158.0
2015-11-19 12:50:00,86.07,86.11,86.03,86.03,38833.0,69.2726,69.3048,69.2404,69.2404,38833.0
2015-11-19 12:55:00,86.02,86.06,85.95,86.05,57036.0,69.2324,69.2646,69.176,69.2565,57036.0
2015-11-19 13:00:00,86.04,86.09,86.01,86.03,26305.0,69.2485,69.2887,69.2243,69.2404,26305.0
2015-11-19 13:05:00,86.03,86.1,86.02,86.08,34945.0,69.2404,69.2968,69.2324,69.2807,34945.0
2015-11-19 13:10:00,86.06,86.16,86.04,86.14,39898.0,69.2646,69.345,69.2485,69.3289,39898.0
2015-11-19 13:15:00,86.13,86.14,86.1,86.13,87671.0,69.3209,69.3289,69.2968,69.3209,87671.0
2015-11-19 13:20:00,86.13,86.15,86.11,86.11,24310.0,69.3209,69.337,69.3048,69.3048,24310.0
2015-11-19 13:25:00,86.11,86.11,86.05,86.07,44874.0,69.3048,69.3048,69.2565,69.2726,44874.0
2015-11-19 13:30:00,86.07,86.15,86.04,86.11,34035.0,69.2726,69.337,69.2485,69.3048,34035.0
2015-11-19 13:35:00,86.09,86.11,86.02,86.07,20073.0,69.2887,69.3048,69.2324,69.2726,20073.0
2015-11-19 13:40:00,86.07,86.17,86.06,86.11,27397.0,69.2726,69.3531,69.2646,69.3048,27397.0
2015-11-19 13:45:00,86.11,86.16,86.05,86.08,34374.0,69.3048,69.345,69.2565,69.2807,34374.0
2015-11-19 13:50:00,86.08,86.16,86.05,86.13,38476.0,69.2807,69.345,69.2565,69.3209,38476.0
2015-11-19 13:55:00,86.15,86.22,86.09,86.09,67680.0,69.337,69.3933,69.2887,69.2887,67680.0
2015-11-19 14:00:00,86.1,86.2,86.1,86.15,33581.0,69.2968,69.3772,69.2968,69.337,33581.0
2015-11-19 14:05:00,86.16,86.32,86.15,86.25,29132.0,69.345,69.4738,69.337,69.4175,29132.0
2015-11-19 14:10:00,86.24,86.35,86.2,86.33,25811.0,69.4094,69.498,69.3772,69.4819,25811.0
2015-11-19 14:15:00,86.32,86.54,86.29,86.45,52067.0,69.4738,69.6509,69.4497,69.5784,52067.0
2015-11-19 14:20:00,86.43,86.51,86.41,86.49,28655.0,69.5623,69.6267,69.5463,69.6106,28655.0
2015-11-19 14:25:00,86.47,86.55,86.46,86.52,20292.0,69.5945,69.6589,69.5865,69.6348,20292.0
2015-11-19 14:30:00,86.53,86.78,86.52,86.78,118338.0,69.6428,69.844,69.6348,69.844,118338.0
2015-11-19 14:35:00,86.77,86.87,86.68,86.81,61676.0,69.836,69.9165,69.7636,69.8682,61676.0
2015-11-19 14:40:00,86.8,86.91,86.76,86.78,76012.0,69.8601,69.9487,69.8279,69.844,76012.0
2015-11-19 14:45:00,86.78,86.82,86.64,86.81,46376.0,69.844,69.8762,69.7314,69.8682,46376.0
2015-11-19 14:50:00,86.81,86.95,86.79,86.88,94934.0,69.8682,69.9809,69.8521,69.9245,94934.0
2015-11-19 14:55:00,86.88,86.91,86.74,86.77,83066.0,69.9245,69.9487,69.8118,69.836,83066.0
2015-11-19 15:00:00,86.77,86.78,86.64,86.65,77536.0,69.836,69.844,69.7314,69.7394,77536.0
2015-11-19 15:05:00,86.66,86.7,86.49,86.52,106354.0,69.7475,69.7797,69.6106,69.6348,106354.0
2015-11-19 15:10:00,86.53,86.63,86.47,86.53,186088.0,69.6428,69.7233,69.5945,69.6428,186088.0
2015-11-19 15:15:00,86.54,86.58,86.42,86.48,179982.0,69.6509,69.6831,69.5543,69.6026,179982.0
2015-11-19 15:20:00,86.49,86.65,86.46,86.64,98650.0,69.6106,69.7394,69.5865,69.7314,98650.0
2015-11-19 15:25:00,86.66,86.85,86.55,86.75,240505.0,69.7475,69.9004,69.6589,69.8199,240505.0
2015-11-19 15:30:00,86.75,86.88,86.47,86.51,156765.0,69.8199,69.9245,69.5945,69.6267,156765.0
2015-11-19 15:35:00,86.54,86.63,86.49,86.58,91107.0,69.6509,69.7233,69.6106,69.6831,91107.0
2015-11-19 15:40:00,86.58,86.64,86.43,86.59,226382.0,69.6831,69.7314,69.5623,69.6911,226382.0
2015-11-19 15:45:00,86.59,86.83,86.54,86.82,218457.0,69.6911,69.8843,69.6509,69.8762,218457.0
2015-11-19 15:50:00,86.82,87.13,86.81,86.99,405530.0,69.8762,70.1257,69.8682,70.0131,405530.0
2015-11-19 15:55:00,86.99,87.15,86.84,87.03,507099.0,70.0131,70.1418,69.8923,70.0453,507099.0
2015-11-20 09:30:00,87.52,87.75,87.06,87.2,277045.0,70.4396,70.6247,70.0694,70.1821,277045.0
2015-11-20 09:35:00,87.22,87.51,87.07,87.1,54578.0,70.1982,70.4316,70.0774,70.1016,54578.0
2015-11-20 09:40:00,87.11,87.36,87.11,87.3,74203.0,70.1096,70.3108,70.1096,70.2626,74203.0
2015-11-20 09:45:00,87.33,87.7,87.32,87.41,65133.0,70.2867,70.5845,70.2787,70.3511,65133.0
2015-11-20 09:50:00,87.44,87.5,87.09,87.09,45731.0,70.3752,70.4235,70.0935,70.0935,45731.0
2015-11-20 09:55:00,87.1,87.22,87.05,87.12,35046.0,70.1016,70.1982,70.0613,70.1177,35046.0
2015-11-20 10:00:00,87.1,87.2,87.02,87.18,56087.0,70.1016,70.1821,70.0372,70.166,56087.0
2015-11-20 10:05:00,87.17,87.43,87.17,87.39,55645.0,70.1579,70.3672,70.1579,70.335,55645.0
2015-11-20 10:10:00,87.37,87.89,87.33,87.85,47112.0,70.3189,70.7374,70.2867,70.7052,47112.0
2015-11-20 10:15:00,87.85,87.85,87.6,87.8,36227.0,70.7052,70.7052,70.504,70.665,36227.0
2015-11-20 10:20:00,87.83,87.99,87.74,87.94,62670.0,70.6891,70.8179,70.6167,70.7777,62670.0
2015-11-20 10:25:00,87.93,88.05,87.88,87.88,62644.0,70.7696,70.8662,70.7294,70.7294,62644.0
2015-11-20 10:30:00,87.9,88.0,87.83,87.84,85066.0,70.7455,70.8259,70.6891,70.6972,85066.0
2015-11-20 10:35:00,87.84,87.94,87.75,87.88,69481.0,70.6972,70.7777,70.6247,70.7294,69481.0
2015-11-20 10:40:00,87.88,87.9,87.59,87.63,32108.0,70.7294,70.7455,70.496,70.5282,32108.0
2015-11-20 10:45:00,87.63,87.69,87.53,87.55,34894.0,70.5282,70.5764,70.4477,70.4638,34894.0
2015-11-20 10:50:00,87.53,87.53,87.44,87.47,42311.0,70.4477,70.4477,70.3752,70.3994,42311.0
2015-11-20 10:55:00,87.46,87.54,87.42,87.47,45341.0,70.3913,70.4557,70.3591,70.3994,45341.0
2015-11-20 11:00:00,87.48,87.73,87.45,87.71,47362.0,70.4074,70.6086,70.3833,70.5925,47362.0
2015-11-20 11:05:00,87.7,87.71,87.57,87.61,26705.0,70.5845,70.5925,70.4799,70.5121,26705.0
2015-11-20 11:10:00,87.65,87.79,87.63,87.76,27478.0,70.5443,70.6569,70.5282,70.6328,27478.0
2015-11-20 11:15:00,87.77,88.05,87.76,87.96,88643.0,70.6408,70.8662,70.6328,70.7938,88643.0
2015-11-20 11:20:00,87.94,87.94,87.54,87.6,68970.0,70.7777,70.7777,70.4557,70.504,68970.0
2015-11-20 11:25:00,87.62,87.62,87.26,87.37,41243.0,70.5201,70.5201,70.2304,70.3189,41243.0
2015-11-20 11:30:00,87.32,87.41,87.26,87.37,27570.0,70.2787,70.3511,70.2304,70.3189,27570.0
2015-11-20 11:35:00,87.37,87.49,87.35,87.39,21828.0,70.3189,70.4155,70.3028,70.335,21828.0
2015-11-20 11:40:00,87.37,87.41,87.17,87.22,23614.0,70.3189,70.3511,70.1579,70.1982,23614.0
2015-11-20 11:45:00,87.23,87.42,87.22,87.36,33020.0,70.2062,70.3591,70.1982,70.3108,33020.0
2015-11-20 11:50:00,87.33,87.35,86.99,87.04,48673.0,70.2867,70.3028,70.0131,70.0533,48673.0
2015-11-20 11:55:00,87.03,87.29,87.02,87.28,25387.0,70.0453,70.2545,70.0372,70.2465,25387.0
2015-11-20 12:00:00,87.28,87.29,87.19,87.24,34346.0,70.2465,70.2545,70.174,70.2143,34346.0
2015-11-20 12:05:00,87.25,87.29,87.17,87.23,16345.0,70.2223,70.2545,70.1579,70.2062,16345.0
2015-11-20 12:10:00,87.25,87.28,87.18,87.25,19815.0,70.2223,70.2465,70.166,70.2223,19815.0
2015-11-20 12:15:00,87.24,87.45,87.23,87.45,24729.0,70.2143,70.3833,70.2062,70.3833,24729.0
2015-11-20 12:20:00,87.44,87.48,87.41,87.44,18350.0,70.3752,70.4074,70.3511,70.3752,18350.0
2015-11-20 12:25:00,87.43,87.5,87.42,87.44,23750.0,70.3672,70.4235,70.3591,70.3752,23750.0
2015-11-20 12:30:00,87.44,87.6,87.43,87.5,43619.0,70.3752,70.504,70.3672,70.4235,43619.0
2015-11-20 12:35:00,87.5,87.51,87.36,87.36,28394.0,70.4235,70.4316,70.3108,70.3108,28394.0
2015-11-20 12:40:00,87.38,87.46,87.34,87.38,23016.0,70.3269,70.3913,70.2948,70.3269,23016.0
2015-11-20 12:45:00,87.38,87.44,87.3,87.34,20529.0,70.3269,70.3752,70.2626,70.2948,20529.0
2015-11-20 12:50:00,87.34,87.37,87.27,87.36,23745.0,70.2948,70.3189,70.2384,70.3108,23745.0
2015-11-20 12:55:00,87.38,87.44,87.36,87.44,13520.0,70.3269,70.3752,70.3108,70.3752,13520.0
2015-11-20 13:00:00,87.44,87.47,87.39,87.39,17836.0,70.3752,70.3994,70.335,70.335,17836.0
2015-11-20 13:05:00,87.4,87.4,87.31,87.36,38095.0,70.343,70.343,70.2706,70.3108,38095.0
2015-11-20 13:10:00,87.38,87.48,87.38,87.48,31110.0,70.3269,70.4074,70.3269,70.4074,31110.0
2015-11-20 13:15:00,87.46,87.6,87.39,87.59,25833.0,70.3913,70.504,70.335,70.496,25833.0
2015-11-20 13:20:00,87.57,87.69,87.44,87.68,69048.0,70.4799,70.5764,70.3752,70.5684,69048.0
2015-11-20 13:25:00,87.7,87.74,87.57,87.59,51825.0,70.5845,70.6167,70.4799,70.496,51825.0
2015-11-20 13:30:00,87.58,87.6,87.31,87.34,30975.0,70.4879,70.504,70.2706,70.2948,30975.0
2015-11-20 13:35:00,87.33,87.33,87.09,87.13,68865.0,70.2867,70.2867,70.0935,70.1257,68865.0
2015-11-20 13:40:00,87.13,87.16,87.02,87.06,90872.0,70.1257,70.1499,70.0372,70.0694,90872.0
2015-11-20 13:45:00,87.07,87.11,87.0,87.03,89381.0,70.0774,70.1096,70.0211,70.0453,89381.0
2015-11-20 13:50:00,87.03,87.14,87.02,87.11,55121.0,70.0453,70.1338,70.0372,70.1096,55121.0
2015-11-20 13:55:00,87.11,87.14,87.02,87.08,57008.0,70.1096,70.1338,70.0372,70.0855,57008.0
2015-11-20 14:00:00,87.09,87.17,87.03,87.06,77657.0,70.0935,70.1579,70.0453,70.0694,77657.0
2015-11-20 14:05:00,87.03,87.11,87.01,87.01,51490.0,70.0453,70.1096,70.0292,70.0292,51490.0
2015-11-20 14:10:00,87.01,87.1,87.0,87.04,54931.0,70.0292,70.1016,70.0211,70.0533,54931.0
2015-11-20 14:15:00,87.05,87.09,86.99,87.07,41797.0,70.0613,70.0935,70.0131,70.0774,41797.0
2015-11-20 14:20:00,87.08,87.08,86.99,87.01,29921.0,70.0855,70.0855,70.0131,70.0292,29921.0
2015-11-20 14:25:00,87.0,87.01,86.86,86.95,71357.0,70.0211,70.0292,69.9084,69.9809,71357.0
2015-11-20 14:30:00,86.94,87.03,86.94,86.98,70401.0,69.9728,70.0453,69.9728,70.005,70401.0
2015-11-20 14:35:00,86.97,87.01,86.9,86.94,34779.0,69.997,70.0292,69.9406,69.9728,34779.0
2015-11-20 14:40:00,86.95,87.01,86.93,86.97,39497.0,69.9809,70.0292,69.9648,69.997,39497.0
2015-11-20 14:45:00,86.98,87.02,86.92,86.92,23084.0,70.005,70.0372,69.9567,69.9567,23084.0
2015-11-20 14:50:00,86.92,87.0,86.91,86.97,26639.0,69.9567,70.0211,69.9487,69.997,26639.0
2015-11-20 14:55:00,86.97,86.97,86.72,86.72,30649.0,69.997,69.997,69.7958,69.7958,30649.0
2015-11-20 15:00:00,86.72,86.82,86.61,86.63,26682.0,69.7958,69.8762,69.7072,69.7233,26682.0
2015-11-20 15:05:00,86.63,86.68,86.58,86.6,27245.0,69.7233,69.7636,69.6831,69.6992,27245.0
2015-11-20 15:10:00,86.61,86.76,86.57,86.75,29227.0,69.7072,69.8279,69.675,69.8199,29227.0
2015-11-20 15:15:00,86.75,86.81,86.68,86.69,25747.0,69.8199,69.8682,69.7636,69.7716,25747.0
2015-11-20 15:20:00,86.68,86.7,86.61,86.66,33459.0,69.7636,69.7797,69.7072,69.7475,33459.0
2015-11-20 15:25:00,86.67,86.67,86.5,86.55,49917.0,69.7555,69.7555,69.6187,69.6589,49917.0
2015-11-20 15:30:00,86.55,86.7,86.54,86.7,37985.0,69.6589,69.7797,69.6509,69.7797,37985.0
2015-11-20 15:35:00,86.7,86.85,86.68,86.81,50548.0,69.7797,69.9004,69.7636,69.8682,50548.0
2015-11-20 15:40:00,86.8,86.8,86.68,86.71,53098.0,69.8601,69.8601,69.7636,69.7877,53098.0
2015-11-20 15:45:00,86.71,86.92,86.7,86.86,63637.0,69.7877,69.9567,69.7797,69.9084,63637.0
2015-11-20 15:50:00,86.86,86.9,86.74,86.75,88155.0,69.9084,69.9406,69.8118,69.8199,88155.0
2015-11-20 15:55:00,86.75,86.79,86.66,86.75,138576.0,69.8199,69.8521,69.7475,69.8199,138576.0
2015-11-23 09:30:00,86.86,87.48,86.74,87.28,100620.0,69.9084,70.4074,69.8118,70.2465,100620.0
2015-11-23 09:35:00,87.27,87.27,86.46,86.55,57813.0,70.2384,70.2384,69.5865,69.6589,57813.0
2015-11-23 09:40:00,86.5,86.72,86.42,86.49,96318.0,69.6187,69.7958,69.5543,69.6106,96318.0
2015-11-23 09:45:00,86.47,86.55,86.32,86.41,45288.0,69.5945,69.6589,69.4738,69.5463,45288.0
2015-11-23 09:50:00,86.43,86.46,86.23,86.29,41251.0,69.5623,69.5865,69.4014,69.4497,41251.0
2015-11-23 09:55:00,86.29,86.47,86.17,86.46,56921.0,69.4497,69.5945,69.3531,69.5865,56921.0
2015-11-23 10:00:00,86.46,86.49,86.21,86.28,46425.0,69.5865,69.6106,69.3853,69.4416,46425.0
2015-11-23 10:05:00,86.27,86.45,86.27,86.45,38121.0,69.4336,69.5784,69.4336,69.5784,38121.0
2015-11-23 10:10:00,86.44,86.57,86.41,86.48,89306.0,69.5704,69.675,69.5463,69.6026,89306.0
2015-11-23 10:15:00,86.48,86.59,86.43,86.57,69625.0,69.6026,69.6911,69.5623,69.675,69625.0
2015-11-23 10:20:00,86.56,86.64,86.48,86.61,57166.0,69.667,69.7314,69.6026,69.7072,57166.0
2015-11-23 10:25:00,86.61,86.63,86.36,86.46,46317.0,69.7072,69.7233,69.506,69.5865,46317.0
2015-11-23 10:30:00,86.48,86.55,86.37,86.46,33516.0,69.6026,69.6589,69.5141,69.5865,33516.0
2015-11-23 10:35:00,86.45,86.59,86.4,86.5,56097.0,69.5784,69.6911,69.5382,69.6187,56097.0
2015-11-23 10:40:00,86.49,86.5,86.38,86.43,28109.0,69.6106,69.6187,69.5221,69.5623,28109.0
2015-11-23 10:45:00,86.44,86.47,86.33,86.44,24738.0,69.5704,69.5945,69.4819,69.5704,24738.0
2015-11-23 10:50:00,86.45,86.51,86.38,86.41,45406.0,69.5784,69.6267,69.5221,69.5463,45406.0
2015-11-23 10:55:00,86.4,86.47,86.36,86.39,24243.0,69.5382,69.5945,69.506,69.5302,24243.0
2015-11-23 11:00:00,86.39,86.47,86.34,86.39,43516.0,69.5302,69.5945,69.4899,69.5302,43516.0
2015-11-23 11:05:00,86.38,86.55,86.34,86.5,28001.0,69.5221,69.6589,69.4899,69.6187,28001.0
2015-11-23 11:10:00,86.48,86.52,86.33,86.44,30041.0,69.6026,69.6348,69.4819,69.5704,30041.0
2015-11-23 11:15:00,86.43,86.49,86.4,86.44,24390.0,69.5623,69.6106,69.5382,69.5704,24390.0
2015-11-23 11:20:00,86.41,86.44,86.38,86.42,29063.0,69.5463,69.5704,69.5221,69.5543,29063.0
2015-11-23 11:25:00,86.41,86.46,86.37,86.45,26440.0,69.5463,69.5865,69.5141,69.5784,26440.0
2015-11-23 11:30:00,86.44,86.45,86.26,86.27,24370.0,69.5704,69.5784,69.4255,69.4336,24370.0
2015-11-23 11:35:00,86.28,86.35,86.21,86.23,28523.0,69.4416,69.498,69.3853,69.4014,28523.0
2015-11-23 11:40:00,86.23,86.29,86.22,86.27,14360.0,69.4014,69.4497,69.3933,69.4336,14360.0
2015-11-23 11:45:00,86.27,86.27,86.07,86.13,44682.0,69.4336,69.4336,69.2726,69.3209,44682.0
2015-11-23 11:50:00,86.13,86.15,86.0,86.02,44515.0,69.3209,69.337,69.2163,69.2324,44515.0
2015-11-23 11:55:00,86.02,86.05,85.98,86.02,28731.0,69.2324,69.2565,69.2002,69.2324,28731.0
2015-11-23 12:00:00,86.02,86.15,85.99,86.05,59973.0,69.2324,69.337,69.2082,69.2565,59973.0
2015-11-23 12:05:00,86.04,86.06,86.02,86.03,25934.0,69.2485,69.2646,69.2324,69.2404,25934.0
2015-11-23 12:10:00,86.04,86.11,86.02,86.05,40594.0,69.2485,69.3048,69.2324,69.2565,40594.0
2015-11-23 12:15:00,86.06,86.08,85.95,86.02,34060.0,69.2646,69.2807,69.176,69.2324,34060.0
2015-11-23 12:20:00,86.02,86.07,85.93,85.98,28038.0,69.2324,69.2726,69.1599,69.2002,28038.0
2015-11-23 12:25:00,85.98,86.03,85.95,85.97,19114.0,69.2002,69.2404,69.176,69.1921,19114.0
2015-11-23 12:30:00,85.98,86.02,85.9,86.01,22727.0,69.2002,69.2324,69.1358,69.2243,22727.0
2015-11-23 12:35:00,86.02,86.04,85.94,85.99,32720.0,69.2324,69.2485,69.168,69.2082,32720.0
2015-11-23 12:40:00,85.98,86.01,85.93,85.97,35405.0,69.2002,69.2243,69.1599,69.1921,35405.0
2015-11-23 12:45:00,85.94,86.0,85.9,85.95,29467.0,69.168,69.2163,69.1358,69.176,29467.0
2015-11-23 12:50:00,85.95,85.95,85.82,85.88,35573.0,69.176,69.176,69.0714,69.1197,35573.0
2015-11-23 12:55:00,85.88,86.18,85.84,86.03,130071.0,69.1197,69.3611,69.0875,69.2404,130071.0
2015-11-23 13:00:00,86.04,86.12,86.0,86.05,97284.0,69.2485,69.3128,69.2163,69.2565,97284.0
2015-11-23 13:05:00,86.05,86.13,85.94,85.95,31893.0,69.2565,69.3209,69.168,69.176,31893.0
2015-11-23 13:10:00,85.94,85.98,85.82,85.88,51509.0,69.168,69.2002,69.0714,69.1197,51509.0
2015-11-23 13:15:00,85.89,85.98,85.87,85.95,26344.0,69.1277,69.2002,69.1116,69.176,26344.0
2015-11-23 13:20:00,85.95,85.99,85.9,85.98,20293.0,69.176,69.2082,69.1358,69.2002,20293.0
2015-11-23 13:25:00,85.97,86.0,85.9,85.9,36024.0,69.1921,69.2163,69.1358,69.1358,36024.0
2015-11-23 13:30:00,85.9,85.9,85.76,85.88,37524.0,69.1358,69.1358,69.0231,69.1197,37524.0
2015-11-23 13:35:00,85.87,85.92,85.79,85.84,28956.0,69.1116,69.1519,69.0472,69.0875,28956.0
2015-11-23 13:40:00,85.85,85.87,85.78,85.81,35186.0,69.0955,69.1116,69.0392,69.0633,35186.0
2015-11-23 13:45:00,85.8,85.8,85.65,85.66,29683.0,69.0553,69.0553,68.9346,68.9426,29683.0
2015-11-23 13:50:00,85.66,85.69,85.64,85.65,23054.0,68.9426,68.9668,68.9265,68.9346,23054.0
2015-11-23 13:55:00,85.64,85.65,85.57,85.62,29610.0,68.9265,68.9346,68.8702,68.9104,29610.0
2015-11-23 14:00:00,85.61,85.62,85.45,85.47,34620.0,68.9024,68.9104,68.7736,68.7897,34620.0
2015-11-23 14:05:00,85.48,85.52,85.44,85.46,54447.0,68.7977,68.8299,68.7656,68.7817,54447.0
2015-11-23 14:10:00,85.46,85.46,85.27,85.29,45117.0,68.7817,68.7817,68.6287,68.6448,45117.0
2015-11-23 14:15:00,85.28,85.31,85.21,85.22,93588.0,68.6368,68.6609,68.5804,68.5885,93588.0
2015-11-23 14:20:00,85.25,85.31,85.18,85.25,35073.0,68.6126,68.6609,68.5563,68.6126,35073.0
2015-11-23 14:25:00,85.24,85.26,85.15,85.23,43541.0,68.6046,68.6207,68.5322,68.5965,43541.0
2015-11-23 14:30:00,85.24,85.3,85.14,85.19,42227.0,68.6046,68.6529,68.5241,68.5643,42227.0
2015-11-23 14:35:00,85.18,85.19,85.07,85.11,35527.0,68.5563,68.5643,68.4678,68.5,35527.0
2015-11-23 14:40:00,85.11,85.19,85.01,85.03,48914.0,68.5,68.5643,68.4195,68.4356,48914.0
2015-11-23 14:45:00,85.03,85.12,84.94,85.04,109917.0,68.4356,68.508,68.3631,68.4436,109917.0
2015-11-23 14:50:00,85.03,85.04,84.96,84.99,66677.0,68.4356,68.4436,68.3792,68.4034,66677.0
2015-11-23 14:55:00,85.0,85.04,84.98,85.03,97516.0,68.4114,68.4436,68.3953,68.4356,97516.0
2015-11-23 15:00:00,85.02,85.12,85.02,85.08,53909.0,68.4275,68.508,68.4275,68.4758,53909.0
2015-11-23 15:05:00,85.07,85.12,84.96,85.0,54729.0,68.4678,68.508,68.3792,68.4114,54729.0
2015-11-23 15:10:00,85.01,85.02,84.97,84.98,65199.0,68.4195,68.4275,68.3873,68.3953,65199.0
2015-11-23 15:15:00,84.99,85.0,84.91,84.96,64742.0,68.4034,68.4114,68.339,68.3792,64742.0
2015-11-23 15:20:00,84.97,84.98,84.92,84.93,64433.0,68.3873,68.3953,68.347,68.3551,64433.0
2015-11-23 15:25:00,84.93,85.0,84.92,84.98,47574.0,68.3551,68.4114,68.347,68.3953,47574.0
2015-11-23 15:30:00,84.98,85.05,84.97,85.0,64456.0,68.3953,68.4517,68.3873,68.4114,64456.0
2015-11-23 15:35:00,84.99,85.07,84.96,85.04,91595.0,68.4034,68.4678,68.3792,68.4436,91595.0
2015-11-23 15:40:00,85.04,85.09,85.01,85.01,74829.0,68.4436,68.4839,68.4195,68.4195,74829.0
2015-11-23 15:45:00,85.03,85.12,85.03,85.08,85974.0,68.4356,68.508,68.4356,68.4758,85974.0
2015-11-23 15:50:00,85.09,85.11,85.05,85.1,128681.0,68.4839,68.5,68.4517,68.4919,128681.0
2015-11-23 15:55:00,85.1,85.13,85.07,85.12,186433.0,68.4919,68.5161,68.4678,68.508,186433.0
2015-11-24 09:30:00,84.93,85.07,84.75,84.93,216948.0,68.3551,68.4678,68.2102,68.3551,216948.0
2015-11-24 09:35:00,84.93,85.08,84.81,84.98,217930.0,68.3551,68.4758,68.2585,68.3953,217930.0
2015-11-24 09:40:00,84.99,85.21,84.9,85.01,84244.0,68.4034,68.5804,68.3309,68.4195,84244.0
2015-11-24 09:45:00,85.01,85.29,84.99,85.21,96378.0,68.4195,68.6448,68.4034,68.5804,96378.0
2015-11-24 09:50:00,85.22,85.26,85.07,85.19,78321.0,68.5885,68.6207,68.4678,68.5643,78321.0
2015-11-24 09:55:00,85.19,85.28,84.96,85.0,48467.0,68.5643,68.6368,68.3792,68.4114,48467.0
2015-11-24 10:00:00,84.99,85.05,84.88,85.03,24204.0,68.4034,68.4517,68.3148,68.4356,24204.0
2015-11-24 10:05:00,85.02,85.08,84.94,84.94,27853.0,68.4275,68.4758,68.3631,68.3631,27853.0
2015-11-24 10:10:00,84.95,85.04,84.91,84.95,67033.0,68.3712,68.4436,68.339,68.3712,67033.0
2015-11-24 10:15:00,84.95,84.99,84.78,84.87,50423.0,68.3712,68.4034,68.2344,68.3068,50423.0
2015-11-24 10:20:00,84.84,84.96,84.8,84.9,65866.0,68.2827,68.3792,68.2505,68.3309,65866.0
2015-11-24 10:25:00,84.9,84.92,84.83,84.85,86883.0,68.3309,68.347,68.2746,68.2907,86883.0
2015-11-24 10:30:00,84.87,84.93,84.81,84.91,113718.0,68.3068,68.3551,68.2585,68.339,113718.0
2015-11-24 10:35:00,84.91,84.94,84.86,84.91,63224.0,68.339,68.3631,68.2987,68.339,63224.0
2015-11-24 10:40:00,84.91,84.92,84.77,84.82,40661.0,68.339,68.347,68.2263,68.2666,40661.0
2015-11-24 10:45:00,84.82,84.84,84.65,84.66,28532.0,68.2666,68.2827,68.1297,68.1378,28532.0
2015-11-24 10:50:00,84.66,84.72,84.63,84.68,26979.0,68.1378,68.1861,68.1136,68.1539,26979.0
2015-11-24 10:55:00,84.7,84.75,84.65,84.71,44880.0,68.17,68.2102,68.1297,68.178,44880.0
2015-11-24 11:00:00,84.69,84.83,84.67,84.82,63581.0,68.1619,68.2746,68.1458,68.2666,63581.0
2015-11-24 11:05:00,84.8,84.9,84.79,84.82,54279.0,68.2505,68.3309,68.2424,68.2666,54279.0
2015-11-24 11:10:00,84.83,84.89,84.79,84.86,47237.0,68.2746,68.3229,68.2424,68.2987,47237.0
2015-11-24 11:15:00,84.86,84.89,84.79,84.84,31010.0,68.2987,68.3229,68.2424,68.2827,31010.0
2015-11-24 11:20:00,84.84,84.93,84.8,84.91,63002.0,68.2827,68.3551,68.2505,68.339,63002.0
2015-11-24 11:25:00,84.91,84.93,84.82,84.86,53071.0,68.339,68.3551,68.2666,68.2987,53071.0
2015-11-24 11:30:00,84.87,84.96,84.86,84.9,74123.0,68.3068,68.3792,68.2987,68.3309,74123.0
2015-11-24 11:35:00,84.91,84.95,84.87,84.87,69376.0,68.339,68.3712,68.3068,68.3068,69376.0
2015-11-24 11:40:00,84.88,84.9,84.75,84.76,24111.0,68.3148,68.3309,68.2102,68.2183,24111.0
2015-11-24 11:45:00,84.76,84.82,84.76,84.81,47066.0,68.2183,68.2666,68.2183,68.2585,47066.0
2015-11-24 11:50:00,84.82,84.98,84.81,84.92,64899.0,68.2666,68.3953,68.2585,68.347,64899.0
2015-11-24 11:55:00,84.91,84.98,84.84,84.86,22201.0,68.339,68.3953,68.2827,68.2987,22201.0
2015-11-24 12:00:00,84.86,84.96,84.83,84.85,30257.0,68.2987,68.3792,68.2746,68.2907,30257.0
2015-11-24 12:05:00,84.86,84.9,84.83,84.85,26241.0,68.2987,68.3309,68.2746,68.2907,26241.0
2015-11-24 12:10:00,84.85,84.9,84.82,84.89,24474.0,68.2907,68.3309,68.2666,68.3229,24474.0
2015-11-24 12:15:00,84.89,84.94,84.87,84.92,39923.0,68.3229,68.3631,68.3068,68.347,39923.0
2015-11-24 12:20:00,84.94,84.97,84.91,84.92,40551.0,68.3631,68.3873,68.339,68.347,40551.0
2015-11-24 12:25:00,84.91,84.97,84.89,84.95,43182.0,68.339,68.3873,68.3229,68.3712,43182.0
2015-11-24 12:30:00,84.95,84.95,84.85,84.93,29782.0,68.3712,68.3712,68.2907,68.3551,29782.0
2015-11-24 12:35:00,84.94,84.94,84.84,84.89,18763.0,68.3631,68.3631,68.2827,68.3229,18763.0
2015-11-24 12:40:00,84.87,84.89,84.83,84.83,25563.0,68.3068,68.3229,68.2746,68.2746,25563.0
2015-11-24 12:45:00,84.85,84.86,84.81,84.85,42764.0,68.2907,68.2987,68.2585,68.2907,42764.0
2015-11-24 12:50:00,84.85,84.92,84.85,84.86,19766.0,68.2907,68.347,68.2907,68.2987,19766.0
2015-11-24 12:55:00,84.86,84.88,84.81,84.82,30490.0,68.2987,68.3148,68.2585,68.2666,30490.0
2015-11-24 13:00:00,84.82,84.95,84.81,84.94,33908.0,68.2666,68.3712,68.2585,68.3631,33908.0
2015-11-24 13:05:00,84.92,84.96,84.89,84.92,67398.0,68.347,68.3792,68.3229,68.347,67398.0
2015-11-24 13:10:00,84.92,84.94,84.83,84.86,62681.0,68.347,68.3631,68.2746,68.2987,62681.0
2015-11-24 13:15:00,84.85,84.87,84.74,84.74,38208.0,68.2907,68.3068,68.2022,68.2022,38208.0
2015-11-24 13:20:00,84.75,84.85,84.75,84.76,32547.0,68.2102,68.2907,68.2102,68.2183,32547.0
2015-11-24 13:25:00,84.76,84.89,84.75,84.87,24220.0,68.2183,68.3229,68.2102,68.3068,24220.0
2015-11-24 13:30:00,84.87,84.91,84.81,84.84,38167.0,68.3068,68.339,68.2585,68.2827,38167.0
2015-11-24 13:35:00,84.83,84.83,84.73,84.76,36371.0,68.2746,68.2746,68.1941,68.2183,36371.0
2015-11-24 13:40:00,84.75,84.79,84.7,84.73,36000.0,68.2102,68.2424,68.17,68.1941,36000.0
2015-11-24 13:45:00,84.74,84.87,84.73,84.81,30699.0,68.2022,68.3068,68.1941,68.2585,30699.0
2015-11-24 13:50:00,84.8,84.81,84.68,84.69,22926.0,68.2505,68.2585,68.1539,68.1619,22926.0
2015-11-24 13:55:00,84.69,84.8,84.69,84.75,30169.0,68.1619,68.2505,68.1619,68.2102,30169.0
2015-11-24 14:00:00,84.76,84.9,84.76,84.9,37757.0,68.2183,68.3309,68.2183,68.3309,37757.0
2015-11-24 14:05:00,84.89,84.97,84.88,84.89,63376.0,68.3229,68.3873,68.3148,68.3229,63376.0
2015-11-24 14:10:00,84.9,84.93,84.82,84.84,37795.0,68.3309,68.3551,68.2666,68.2827,37795.0
2015-11-24 14:15:00,84.83,84.86,84.79,84.83,41745.0,68.2746,68.2987,68.2424,68.2746,41745.0
2015-11-24 14:20:00,84.82,84.83,84.76,84.79,24077.0,68.2666,68.2746,68.2183,68.2424,24077.0
2015-11-24 14:25:00,84.79,84.91,84.79,84.88,48430.0,68.2424,68.339,68.2424,68.3148,48430.0
2015-11-24 14:30:00,84.87,84.93,84.86,84.92,80707.0,68.3068,68.3551,68.2987,68.347,80707.0
2015-11-24 14:35:00,84.91,84.94,84.87,84.9,90297.0,68.339,68.3631,68.3068,68.3309,90297.0
2015-11-24 14:40:00,84.9,84.97,84.89,84.92,122347.0,68.3309,68.3873,68.3229,68.347,122347.0
2015-11-24 14:45:00,84.93,84.95,84.9,84.92,60729.0,68.3551,68.3712,68.3309,68.347,60729.0
2015-11-24 14:50:00,84.91,84.95,84.89,84.95,40317.0,68.339,68.3712,68.3229,68.3712,40317.0
2015-11-24 14:55:00,84.95,84.97,84.9,84.92,47759.0,68.3712,68.3873,68.3309,68.347,47759.0
2015-11-24 15:00:00,84.91,84.94,84.88,84.9,44765.0,68.339,68.3631,68.3148,68.3309,44765.0
2015-11-24 15:05:00,84.9,84.96,84.88,84.94,44408.0,68.3309,68.3792,68.3148,68.3631,44408.0
2015-11-24 15:10:00,84.93,84.94,84.85,84.9,42296.0,68.3551,68.3631,68.2907,68.3309,42296.0
2015-11-24 15:15:00,84.89,84.95,84.87,84.89,55557.0,68.3229,68.3712,68.3068,68.3229,55557.0
2015-11-24 15:20:00,84.89,84.93,84.86,84.88,60173.0,68.3229,68.3551,68.2987,68.3148,60173.0
2015-11-24 15:25:00,84.88,84.91,84.82,84.83,43755.0,68.3148,68.339,68.2666,68.2746,43755.0
2015-11-24 15:30:00,84.83,84.89,84.79,84.84,49624.0,68.2746,68.3229,68.2424,68.2827,49624.0
2015-11-24 15:35:00,84.84,84.89,84.83,84.83,54873.0,68.2827,68.3229,68.2746,68.2746,54873.0
2015-11-24 15:40:00,84.82,84.87,84.8,84.84,56405.0,68.2666,68.3068,68.2505,68.2827,56405.0
2015-11-24 15:45:00,84.84,84.84,84.79,84.81,132140.0,68.2827,68.2827,68.2424,68.2585,132140.0
2015-11-24 15:50:00,84.81,84.83,84.79,84.81,73893.0,68.2585,68.2746,68.2424,68.2585,73893.0
2015-11-24 15:55:00,84.81,84.83,84.76,84.82,184958.0,68.2585,68.2746,68.2183,68.2666,184958.0
2015-11-25 09:30:00,84.43,84.74,84.34,84.58,75308.0,68.3943,68.6454,68.3214,68.5158,75308.0
2015-11-25 09:35:00,84.53,84.62,84.27,84.57,81316.0,68.4753,68.5482,68.2647,68.5077,81316.0
2015-11-25 09:40:00,84.55,84.66,84.5,84.63,47777.0,68.4915,68.5806,68.451,68.5563,47777.0
2015-11-25 09:45:00,84.65,84.7,84.5,84.61,54540.0,68.5725,68.613,68.451,68.5401,54540.0
2015-11-25 09:50:00,84.63,84.69,84.54,84.66,48451.0,68.5563,68.6049,68.4834,68.5806,48451.0
2015-11-25 09:55:00,84.68,84.73,84.6,84.67,22971.0,68.5968,68.6373,68.532,68.5887,22971.0
2015-11-25 10:00:00,84.65,84.68,84.53,84.62,30536.0,68.5725,68.5968,68.4753,68.5482,30536.0
2015-11-25 10:05:00,84.62,84.7,84.53,84.56,46035.0,68.5482,68.613,68.4753,68.4996,46035.0
2015-11-25 10:10:00,84.59,84.73,84.5,84.69,46215.0,68.5239,68.6373,68.451,68.6049,46215.0
2015-11-25 10:15:00,84.68,84.77,84.63,84.7,39734.0,68.5968,68.6697,68.5563,68.613,39734.0
2015-11-25 10:20:00,84.72,84.76,84.67,84.73,53629.0,68.6292,68.6616,68.5887,68.6373,53629.0
2015-11-25 10:25:00,84.71,84.75,84.63,84.67,49040.0,68.6211,68.6535,68.5563,68.5887,49040.0
2015-11-25 10:30:00,84.67,84.82,84.61,84.79,37945.0,68.5887,68.7102,68.5401,68.6859,37945.0
2015-11-25 10:35:00,84.8,84.81,84.69,84.71,29790.0,68.694,68.7021,68.6049,68.6211,29790.0
2015-11-25 10:40:00,84.71,84.74,84.69,84.71,43434.0,68.6211,68.6454,68.6049,68.6211,43434.0
2015-11-25 10:45:00,84.72,84.75,84.62,84.68,98928.0,68.6292,68.6535,68.5482,68.5968,98928.0
2015-11-25 10:50:00,84.68,84.73,84.64,84.7,37259.0,68.5968,68.6373,68.5644,68.613,37259.0
2015-11-25 10:55:00,84.71,84.85,84.68,84.77,32908.0,68.6211,68.7345,68.5968,68.6697,32908.0
2015-11-25 11:00:00,84.78,84.82,84.74,84.8,135172.0,68.6778,68.7102,68.6454,68.694,135172.0
2015-11-25 11:05:00,84.79,84.85,84.79,84.85,73562.0,68.6859,68.7345,68.6859,68.7345,73562.0
2015-11-25 11:10:00,84.85,84.86,84.77,84.79,44497.0,68.7345,68.7426,68.6697,68.6859,44497.0
2015-11-25 11:15:00,84.78,84.95,84.78,84.94,62842.0,68.6778,68.8155,68.6778,68.8074,62842.0
2015-11-25 11:20:00,84.95,84.95,84.84,84.88,57974.0,68.8155,68.8155,68.7264,68.7588,57974.0
2015-11-25 11:25:00,84.87,84.91,84.8,84.83,44919.0,68.7507,68.7831,68.694,68.7183,44919.0
2015-11-25 11:30:00,84.83,84.87,84.81,84.81,33908.0,68.7183,68.7507,68.7021,68.7021,33908.0
2015-11-25 11:35:00,84.81,84.84,84.79,84.8,33713.0,68.7021,68.7264,68.6859,68.694,33713.0
2015-11-25 11:40:00,84.8,84.83,84.75,84.81,28894.0,68.694,68.7183,68.6535,68.7021,28894.0
2015-11-25 11:45:00,84.8,84.86,84.75,84.79,36289.0,68.694,68.7426,68.6535,68.6859,36289.0
2015-11-25 11:50:00,84.79,84.82,84.75,84.8,28015.0,68.6859,68.7102,68.6535,68.694,28015.0
2015-11-25 11:55:00,84.79,84.82,84.74,84.76,39393.0,68.6859,68.7102,68.6454,68.6616,39393.0
2015-11-25 12:00:00,84.74,84.8,84.71,84.76,16433.0,68.6454,68.694,68.6211,68.6616,16433.0
2015-11-25 12:05:00,84.75,84.78,84.72,84.74,14409.0,68.6535,68.6778,68.6292,68.6454,14409.0
2015-11-25 12:10:00,84.72,84.79,84.71,84.77,17341.0,68.6292,68.6859,68.6211,68.6697,17341.0
2015-11-25 12:15:00,84.77,84.81,84.73,84.74,13595.0,68.6697,68.7021,68.6373,68.6454,13595.0
2015-11-25 12:20:00,84.73,84.83,84.72,84.8,36101.0,68.6373,68.7183,68.6292,68.694,36101.0
2015-11-25 12:25:00,84.8,84.81,84.67,84.71,15139.0,68.694,68.7021,68.5887,68.6211,15139.0
2015-11-25 12:30:00,84.69,84.81,84.67,84.81,12401.0,68.6049,68.7021,68.5887,68.7021,12401.0
2015-11-25 12:35:00,84.8,84.81,84.75,84.79,20211.0,68.694,68.7021,68.6535,68.6859,20211.0
2015-11-25 12:40:00,84.77,84.86,84.75,84.85,22206.0,68.6697,68.7426,68.6535,68.7345,22206.0
2015-11-25 12:45:00,84.85,84.86,84.78,84.84,25275.0,68.7345,68.7426,68.6778,68.7264,25275.0
2015-11-25 12:50:00,84.83,84.83,84.75,84.75,37357.0,68.7183,68.7183,68.6535,68.6535,37357.0
2015-11-25 12:55:00,84.75,84.79,84.73,84.77,27904.0,68.6535,68.6859,68.6373,68.6697,27904.0
2015-11-25 13:00:00,84.77,84.79,84.73,84.76,16409.0,68.6697,68.6859,68.6373,68.6616,16409.0
2015-11-25 13:05:00,84.77,84.8,84.71,84.72,15647.0,68.6697,68.694,68.6211,68.6292,15647.0
2015-11-25 13:10:00,84.72,84.77,84.68,84.69,23880.0,68.6292,68.6697,68.5968,68.6049,23880.0
2015-11-25 13:15:00,84.7,84.76,84.68,84.76,16175.0,68.613,68.6616,68.5968,68.6616,16175.0
2015-11-25 13:20:00,84.76,84.78,84.72,84.72,18677.0,68.6616,68.6778,68.6292,68.6292,18677.0
2015-11-25 13:25:00,84.72,84.72,84.64,84.7,26206.0,68.6292,68.6292,68.5644,68.613,26206.0
2015-11-25 13:30:00,84.72,84.84,84.72,84.76,15415.0,68.6292,68.7264,68.6292,68.6616,15415.0
2015-11-25 13:35:00,84.76,84.82,84.76,84.77,17992.0,68.6616,68.7102,68.6616,68.6697,17992.0
2015-11-25 13:40:00,84.76,84.8,84.71,84.79,13368.0,68.6616,68.694,68.6211,68.6859,13368.0
2015-11-25 13:45:00,84.8,84.81,84.74,84.79,21218.0,68.694,68.7021,68.6454,68.6859,21218.0
2015-11-25 13:50:00,84.79,84.79,84.68,84.68,30627.0,68.6859,68.6859,68.5968,68.5968,30627.0
2015-11-25 13:55:00,84.67,84.69,84.56,84.57,38060.0,68.5887,68.6049,68.4996,68.5077,38060.0
2015-11-25 14:00:00,84.57,84.66,84.57,84.64,17064.0,68.5077,68.5806,68.5077,68.5644,17064.0
2015-11-25 14:05:00,84.64,84.67,84.61,84.64,17922.0,68.5644,68.5887,68.5401,68.5644,17922.0
2015-11-25 14:10:00,84.64,84.7,84.63,84.66,46613.0,68.5644,68.613,68.5563,68.5806,46613.0
2015-11-25 14:15:00,84.66,84.76,84.65,84.76,19345.0,68.5806,68.6616,68.5725,68.6616,19345.0
2015-11-25 14:20:00,84.76,84.82,84.74,84.79,25510.0,68.6616,68.7102,68.6454,68.6859,25510.0
2015-11-25 14:25:00,84.76,84.79,84.71,84.73,27072.0,68.6616,68.6859,68.6211,68.6373,27072.0
2015-11-25 14:30:00,84.74,84.76,84.72,84.76,26741.0,68.6454,68.6616,68.6292,68.6616,26741.0
2015-11-25 14:35:00,84.76,84.78,84.71,84.78,27031.0,68.6616,68.6778,68.6211,68.6778,27031.0
2015-11-25 14:40:00,84.78,84.79,84.68,84.7,14852.0,68.6778,68.6859,68.5968,68.613,14852.0
2015-11-25 14:45:00,84.7,84.75,84.66,84.74,24404.0,68.613,68.6535,68.5806,68.6454,24404.0
2015-11-25 14:50:00,84.75,84.77,84.72,84.73,21569.0,68.6535,68.6697,68.6292,68.6373,21569.0
2015-11-25 14:55:00,84.73,84.78,84.71,84.77,23296.0,68.6373,68.6778,68.6211,68.6697,23296.0
2015-11-25 15:00:00,84.76,84.78,84.7,84.73,31030.0,68.6616,68.6778,68.613,68.6373,31030.0
2015-11-25 15:05:00,84.74,84.75,84.7,84.74,37023.0,68.6454,68.6535,68.613,68.6454,37023.0
2015-11-25 15:10:00,84.73,84.73,84.7,84.71,34279.0,68.6373,68.6373,68.613,68.6211,34279.0
2015-11-25 15:15:00,84.7,84.74,84.68,84.72,42778.0,68.613,68.6454,68.5968,68.6292,42778.0
2015-11-25 15:20:00,84.71,84.75,84.67,84.69,28765.0,68.6211,68.6535,68.5887,68.6049,28765.0
2015-11-25 15:25:00,84.69,84.72,84.64,84.66,31453.0,68.6049,68.6292,68.5644,68.5806,31453.0
2015-11-25 15:30:00,84.66,84.67,84.61,84.64,42816.0,68.5806,68.5887,68.5401,68.5644,42816.0
2015-11-25 15:35:00,84.64,84.68,84.61,84.67,43095.0,68.5644,68.5968,68.5401,68.5887,43095.0
2015-11-25 15:40:00,84.67,84.69,84.58,84.58,51719.0,68.5887,68.6049,68.5158,68.5158,51719.0
2015-11-25 15:45:00,84.59,84.7,84.57,84.69,55562.0,68.5239,68.613,68.5077,68.6049,55562.0
2015-11-25 15:50:00,84.7,84.7,84.62,84.63,68989.0,68.613,68.613,68.5482,68.5563,68989.0
2015-11-25 15:55:00,84.63,84.69,84.58,84.64,186835.0,68.5563,68.6049,68.5158,68.5644,186835.0
2015-11-27 09:30:00,84.65,84.82,84.5,84.5,74486.0,68.5725,68.7102,68.451,68.451,74486.0
2015-11-27 09:35:00,84.51,84.67,84.46,84.63,90939.0,68.4591,68.5887,68.4186,68.5563,90939.0
2015-11-27 09:40:00,84.64,84.88,84.55,84.77,46910.0,68.5644,68.7588,68.4915,68.6697,46910.0
2015-11-27 09:45:00,84.71,84.79,84.58,84.77,63173.0,68.6211,68.6859,68.5158,68.6697,63173.0
2015-11-27 09:50:00,84.8,84.8,84.64,84.74,51664.0,68.694,68.694,68.5644,68.6454,51664.0
2015-11-27 09:55:00,84.7,84.88,84.6,84.87,50551.0,68.613,68.7588,68.532,68.7507,50551.0
2015-11-27 10:00:00,84.86,84.91,84.73,84.77,64549.0,68.7426,68.7831,68.6373,68.6697,64549.0
2015-11-27 10:05:00,84.77,84.85,84.69,84.82,82827.0,68.6697,68.7345,68.6049,68.7102,82827.0
2015-11-27 10:10:00,84.81,84.82,84.71,84.71,34108.0,68.7021,68.7102,68.6211,68.6211,34108.0
2015-11-27 10:15:00,84.69,84.77,84.61,84.73,39333.0,68.6049,68.6697,68.5401,68.6373,39333.0
2015-11-27 10:20:00,84.72,84.78,84.66,84.67,33983.0,68.6292,68.6778,68.5806,68.5887,33983.0
2015-11-27 10:25:00,84.68,84.72,84.63,84.68,36967.0,68.5968,68.6292,68.5563,68.5968,36967.0
2015-11-27 10:30:00,84.69,84.75,84.65,84.72,32477.0,68.6049,68.6535,68.5725,68.6292,32477.0
2015-11-27 10:35:00,84.73,84.82,84.7,84.74,24996.0,68.6373,68.7102,68.613,68.6454,24996.0
2015-11-27 10:40:00,84.76,84.93,84.76,84.93,32222.0,68.6616,68.7993,68.6616,68.7993,32222.0
2015-11-27 10:45:00,84.94,84.96,84.9,84.9,28236.0,68.8074,68.8236,68.775,68.775,28236.0
2015-11-27 10:50:00,84.92,84.92,84.82,84.83,22989.0,68.7912,68.7912,68.7102,68.7183,22989.0
2015-11-27 10:55:00,84.84,84.9,84.79,84.84,27804.0,68.7264,68.775,68.6859,68.7264,27804.0
2015-11-27 11:00:00,84.82,84.85,84.72,84.77,21910.0,68.7102,68.7345,68.6292,68.6697,21910.0
2015-11-27 11:05:00,84.77,84.79,84.74,84.75,21206.0,68.6697,68.6859,68.6454,68.6535,21206.0
2015-11-27 11:10:00,84.75,84.81,84.68,84.71,40156.0,68.6535,68.7021,68.5968,68.6211,40156.0
2015-11-27 11:15:00,84.71,84.81,84.71,84.81,29398.0,68.6211,68.7021,68.6211,68.7021,29398.0
2015-11-27 11:20:00,84.81,84.83,84.72,84.73,15218.0,68.7021,68.7183,68.6292,68.6373,15218.0
2015-11-27 11:25:00,84.71,84.79,84.68,84.73,54404.0,68.6211,68.6859,68.5968,68.6373,54404.0
2015-11-27 11:30:00,84.71,84.81,84.71,84.77,60622.0,68.6211,68.7021,68.6211,68.6697,60622.0
2015-11-27 11:35:00,84.77,84.82,84.75,84.77,34897.0,68.6697,68.7102,68.6535,68.6697,34897.0
2015-11-27 11:40:00,84.77,84.82,84.71,84.71,35110.0,68.6697,68.7102,68.6211,68.6211,35110.0
2015-11-27 11:45:00,84.7,84.71,84.62,84.62,22297.0,68.613,68.6211,68.5482,68.5482,22297.0
2015-11-27 11:50:00,84.62,84.7,84.61,84.68,55113.0,68.5482,68.613,68.5401,68.5968,55113.0
2015-11-27 11:55:00,84.68,84.7,84.63,84.69,24648.0,68.5968,68.613,68.5563,68.6049,24648.0
2015-11-27 12:00:00,84.7,84.71,84.66,84.68,29127.0,68.613,68.6211,68.5806,68.5968,29127.0
2015-11-27 12:05:00,84.68,84.75,84.68,84.75,35183.0,68.5968,68.6535,68.5968,68.6535,35183.0
2015-11-27 12:10:00,84.74,84.75,84.65,84.65,18617.0,68.6454,68.6535,68.5725,68.5725,18617.0
2015-11-27 12:15:00,84.65,84.65,84.59,84.62,33447.0,68.5725,68.5725,68.5239,68.5482,33447.0
2015-11-27 12:20:00,84.62,84.64,84.59,84.6,57480.0,68.5482,68.5644,68.5239,68.532,57480.0
2015-11-27 12:25:00,84.61,84.62,84.53,84.58,33275.0,68.5401,68.5482,68.4753,68.5158,33275.0
2015-11-27 12:30:00,84.58,84.67,84.57,84.63,33005.0,68.5158,68.5887,68.5077,68.5563,33005.0
2015-11-27 12:35:00,84.64,84.65,84.6,84.62,26094.0,68.5644,68.5725,68.532,68.5482,26094.0
2015-11-27 12:40:00,84.62,84.64,84.6,84.63,39749.0,68.5482,68.5644,68.532,68.5563,39749.0
2015-11-27 12:45:00,84.62,84.64,84.6,84.63,57641.0,68.5482,68.5644,68.532,68.5563,57641.0
2015-11-27 12:50:00,84.62,84.63,84.54,84.57,81764.0,68.5482,68.5563,68.4834,68.5077,81764.0
2015-11-27 12:55:00,84.58,84.58,84.47,84.5,142996.0,68.5158,68.5158,68.4267,68.451,142996.0
2015-11-30 09:30:00,84.84,84.95,84.52,84.52,85855.0,68.7264,68.8155,68.4672,68.4672,85855.0
2015-11-30 09:35:00,84.55,84.6,84.4,84.43,79710.0,68.4915,68.532,68.37,68.3943,79710.0
2015-11-30 09:40:00,84.44,84.55,84.42,84.51,50670.0,68.4024,68.4915,68.3862,68.4591,50670.0
2015-11-30 09:45:00,84.52,84.64,84.48,84.52,51955.0,68.4672,68.5644,68.4348,68.4672,51955.0
2015-11-30 09:50:00,84.51,84.7,84.5,84.54,50156.0,68.4591,68.613,68.451,68.4834,50156.0
2015-11-30 09:55:00,84.53,84.58,84.31,84.32,57363.0,68.4753,68.5158,68.2971,68.3052,57363.0
2015-11-30 10:00:00,84.33,84.49,84.25,84.31,72692.0,68.3133,68.4429,68.2485,68.2971,72692.0
2015-11-30 10:05:00,84.3,84.6,84.26,84.58,50279.0,68.289,68.532,68.2566,68.5158,50279.0
2015-11-30 10:10:00,84.57,84.65,84.52,84.59,87794.0,68.5077,68.5725,68.4672,68.5239,87794.0
2015-11-30 10:15:00,84.58,84.6,84.4,84.45,36442.0,68.5158,68.532,68.37,68.4105,36442.0
2015-11-30 10:20:00,84.45,84.52,84.44,84.44,42035.0,68.4105,68.4672,68.4024,68.4024,42035.0
2015-11-30 10:25:00,84.45,84.49,84.4,84.42,24390.0,68.4105,68.4429,68.37,68.3862,24390.0
2015-11-30 10:30:00,84.41,84.53,84.32,84.5,33111.0,68.3781,68.4753,68.3052,68.451,33111.0
2015-11-30 10:35:00,84.5,84.56,84.41,84.43,27977.0,68.451,68.4996,68.3781,68.3943,27977.0
2015-11-30 10:40:00,84.43,84.43,84.27,84.28,19560.0,68.3943,68.3943,68.2647,68.2728,19560.0
2015-11-30 10:45:00,84.28,84.32,84.24,84.3,61090.0,68.2728,68.3052,68.2404,68.289,61090.0
2015-11-30 10:50:00,84.3,84.34,84.25,84.28,39695.0,68.289,68.3214,68.2485,68.2728,39695.0
2015-11-30 10:55:00,84.27,84.29,84.19,84.19,34432.0,68.2647,68.2809,68.1999,68.1999,34432.0
2015-11-30 11:00:00,84.19,84.31,84.18,84.28,63309.0,68.1999,68.2971,68.1918,68.2728,63309.0
2015-11-30 11:05:00,84.27,84.43,84.25,84.4,68194.0,68.2647,68.3943,68.2485,68.37,68194.0
2015-11-30 11:10:00,84.42,84.49,84.4,84.43,31674.0,68.3862,68.4429,68.37,68.3943,31674.0
2015-11-30 11:15:00,84.42,84.48,84.33,84.33,44721.0,68.3862,68.4348,68.3133,68.3133,44721.0
2015-11-30 11:20:00,84.33,84.61,84.33,84.5,78591.0,68.3133,68.5401,68.3133,68.451,78591.0
2015-11-30 11:25:00,84.5,84.52,84.32,84.33,31880.0,68.451,68.4672,68.3052,68.3133,31880.0
2015-11-30 11:30:00,84.33,84.44,84.3,84.42,32451.0,68.3133,68.4024,68.289,68.3862,32451.0
2015-11-30 11:35:00,84.42,84.45,84.37,84.38,28395.0,68.3862,68.4105,68.3457,68.3538,28395.0
2015-11-30 11:40:00,84.39,84.39,84.3,84.35,26502.0,68.3619,68.3619,68.289,68.3295,26502.0
2015-11-30 11:45:00,84.35,84.41,84.15,84.15,84720.0,68.3295,68.3781,68.1675,68.1675,84720.0
2015-11-30 11:50:00,84.18,84.18,84.08,84.11,70715.0,68.1918,68.1918,68.1108,68.1351,70715.0
2015-11-30 11:55:00,84.13,84.18,84.08,84.13,43636.0,68.1513,68.1918,68.1108,68.1513,43636.0
2015-11-30 12:00:00,84.11,84.12,84.06,84.11,35445.0,68.1351,68.1432,68.0946,68.1351,35445.0
2015-11-30 12:05:00,84.11,84.18,84.1,84.12,37717.0,68.1351,68.1918,68.127,68.1432,37717.0
2015-11-30 12:10:00,84.12,84.19,84.11,84.15,57170.0,68.1432,68.1999,68.1351,68.1675,57170.0
2015-11-30 12:15:00,84.16,84.17,84.12,84.14,46072.0,68.1756,68.1837,68.1432,68.1594,46072.0
2015-11-30 12:20:00,84.15,84.17,84.13,84.17,52617.0,68.1675,68.1837,68.1513,68.1837,52617.0
2015-11-30 12:25:00,84.17,84.3,84.16,84.26,26635.0,68.1837,68.289,68.1756,68.2566,26635.0
2015-11-30 12:30:00,84.27,84.27,84.22,84.22,19975.0,68.2647,68.2647,68.2242,68.2242,19975.0
2015-11-30 12:35:00,84.22,84.26,84.19,84.23,58824.0,68.2242,68.2566,68.1999,68.2323,58824.0
2015-11-30 12:40:00,84.23,84.23,84.17,84.17,27872.0,68.2323,68.2323,68.1837,68.1837,27872.0
2015-11-30 12:45:00,84.16,84.17,84.14,84.16,31884.0,68.1756,68.1837,68.1594,68.1756,31884.0
2015-11-30 12:50:00,84.16,84.18,84.11,84.14,60829.0,68.1756,68.1918,68.1351,68.1594,60829.0
2015-11-30 12:55:00,84.15,84.15,84.07,84.09,58062.0,68.1675,68.1675,68.1027,68.1189,58062.0
2015-11-30 13:00:00,84.09,84.13,84.07,84.12,50085.0,68.1189,68.1513,68.1027,68.1432,50085.0
2015-11-30 13:05:00,84.12,84.15,84.06,84.07,51439.0,68.1432,68.1675,68.0946,68.1027,51439.0
2015-11-30 13:10:00,84.07,84.14,84.03,84.11,40870.0,68.1027,68.1594,68.0703,68.1351,40870.0
2015-11-30 13:15:00,84.11,84.15,84.1,84.12,36318.0,68.1351,68.1675,68.127,68.1432,36318.0
2015-11-30 13:20:00,84.13,84.14,83.99,84.04,61730.0,68.1513,68.1594,68.0379,68.0784,61730.0
2015-11-30 13:25:00,84.05,84.14,84.04,84.1,55332.0,68.0865,68.1594,68.0784,68.127,55332.0
2015-11-30 13:30:00,84.11,84.11,84.02,84.09,52874.0,68.1351,68.1351,68.0622,68.1189,52874.0
2015-11-30 13:35:00,84.1,84.15,84.1,84.14,45376.0,68.127,68.1675,68.127,68.1594,45376.0
2015-11-30 13:40:00,84.13,84.17,84.13,84.15,64872.0,68.1513,68.1837,68.1513,68.1675,64872.0
2015-11-30 13:45:00,84.15,84.15,84.07,84.1,47317.0,68.1675,68.1675,68.1027,68.127,47317.0
2015-11-30 13:50:00,84.09,84.13,84.02,84.1,29552.0,68.1189,68.1513,68.0622,68.127,29552.0
2015-11-30 13:55:00,84.1,84.13,84.06,84.13,39430.0,68.127,68.1513,68.0946,68.1513,39430.0
2015-11-30 14:00:00,84.12,84.18,84.12,84.14,35911.0,68.1432,68.1918,68.1432,68.1594,35911.0
2015-11-30 14:05:00,84.14,84.17,84.1,84.13,35398.0,68.1594,68.1837,68.127,68.1513,35398.0
2015-11-30 14:10:00,84.12,84.12,84.02,84.02,28777.0,68.1432,68.1432,68.0622,68.0622,28777.0
2015-11-30 14:15:00,84.03,84.11,84.01,84.08,40813.0,68.0703,68.1351,68.0541,68.1108,40813.0
2015-11-30 14:20:00,84.08,84.12,84.06,84.09,40755.0,68.1108,68.1432,68.0946,68.1189,40755.0
2015-11-30 14:25:00,84.09,84.1,84.03,84.06,32245.0,68.1189,68.127,68.0703,68.0946,32245.0
2015-11-30 14:30:00,84.05,84.05,83.98,84.0,51242.0,68.0865,68.0865,68.0298,68.046,51242.0
2015-11-30 14:35:00,84.0,84.16,84.0,84.13,40470.0,68.046,68.1756,68.046,68.1513,40470.0
2015-11-30 14:40:00,84.12,84.13,84.0,84.02,59985.0,68.1432,68.1513,68.046,68.0622,59985.0
2015-11-30 14:45:00,84.02,84.04,84.0,84.02,50354.0,68.0622,68.0784,68.046,68.0622,50354.0
2015-11-30 14:50:00,84.03,84.08,84.0,84.08,62068.0,68.0703,68.1108,68.046,68.1108,62068.0
2015-11-30 14:55:00,84.08,84.15,84.08,84.13,46838.0,68.1108,68.1675,68.1108,68.1513,46838.0
2015-11-30 15:00:00,84.13,84.13,84.03,84.04,69406.0,68.1513,68.1513,68.0703,68.0784,69406.0
2015-11-30 15:05:00,84.03,84.09,83.99,84.08,139630.0,68.0703,68.1189,68.0379,68.1108,139630.0
2015-11-30 15:10:00,84.08,84.08,83.99,84.06,86939.0,68.1108,68.1108,68.0379,68.0946,86939.0
2015-11-30 15:15:00,84.05,84.1,84.04,84.06,59902.0,68.0865,68.127,68.0784,68.0946,59902.0
2015-11-30 15:20:00,84.06,84.09,84.03,84.04,81857.0,68.0946,68.1189,68.0703,68.0784,81857.0
2015-11-30 15:25:00,84.04,84.1,83.99,84.1,139386.0,68.0784,68.127,68.0379,68.127,139386.0
2015-11-30 15:30:00,84.09,84.26,84.08,84.21,69795.0,68.1189,68.2566,68.1108,68.2161,69795.0
2015-11-30 15:35:00,84.21,84.22,84.13,84.14,60716.0,68.2161,68.2242,68.1513,68.1594,60716.0
2015-11-30 15:40:00,84.14,84.17,84.02,84.04,101939.0,68.1594,68.1837,68.0622,68.0784,101939.0
2015-11-30 15:45:00,84.03,84.06,83.94,84.06,147213.0,68.0703,68.0946,67.9973,68.0946,147213.0
2015-11-30 15:50:00,84.06,84.1,84.03,84.06,144299.0,68.0946,68.127,68.0703,68.0946,144299.0
2015-11-30 15:55:00,84.06,84.08,83.97,83.97,373188.0,68.0946,68.1108,68.0217,68.0217,373188.0
2015-12-01 09:30:00,83.95,84.42,83.93,84.12,133982.0,68.0054,68.3862,67.9892,68.1432,133982.0
2015-12-01 09:35:00,84.1,84.13,83.8,83.95,112289.0,68.127,68.1513,67.8839,68.0054,112289.0
2015-12-01 09:40:00,83.93,84.07,83.73,83.92,148176.0,67.9892,68.1027,67.8272,67.9811,148176.0
2015-12-01 09:45:00,83.87,83.93,83.72,83.88,78687.0,67.9406,67.9892,67.8191,67.9487,78687.0
2015-12-01 09:50:00,83.89,84.07,83.82,83.98,137553.0,67.9568,68.1027,67.9001,68.0298,137553.0
2015-12-01 09:55:00,83.97,84.05,83.94,83.94,147198.0,68.0217,68.0865,67.9973,67.9973,147198.0
2015-12-01 10:00:00,83.94,83.97,83.82,83.85,71601.0,67.9973,68.0217,67.9001,67.9244,71601.0
2015-12-01 10:05:00,83.87,83.92,83.81,83.85,57240.0,67.9406,67.9811,67.892,67.9244,57240.0
2015-12-01 10:10:00,83.86,83.86,83.68,83.69,216581.0,67.9325,67.9325,67.7867,67.7948,216581.0
2015-12-01 10:15:00,83.69,83.69,83.17,83.2,143420.0,67.7948,67.7948,67.3736,67.3979,143420.0
2015-12-01 10:20:00,83.18,83.32,83.12,83.26,79088.0,67.3817,67.4951,67.3331,67.4465,79088.0
2015-12-01 10:25:00,83.25,83.4,83.23,83.37,71258.0,67.4384,67.5599,67.4222,67.5356,71258.0
2015-12-01 10:30:00,83.37,83.37,83.25,83.3,45317.0,67.5356,67.5356,67.4384,67.4789,45317.0
2015-12-01 10:35:00,83.27,83.56,83.25,83.56,50112.0,67.4546,67.6895,67.4384,67.6895,50112.0
2015-12-01 10:40:00,83.54,83.73,83.49,83.73,60769.0,67.6733,67.8272,67.6328,67.8272,60769.0
2015-12-01 10:45:00,83.73,83.92,83.68,83.78,70015.0,67.8272,67.9811,67.7867,67.8677,70015.0
2015-12-01 10:50:00,83.8,83.81,83.55,83.55,35136.0,67.8839,67.892,67.6814,67.6814,35136.0
2015-12-01 10:55:00,83.54,83.78,83.51,83.77,23376.0,67.6733,67.8677,67.649,67.8596,23376.0
2015-12-01 11:00:00,83.78,83.97,83.73,83.96,36880.0,67.8677,68.0217,67.8272,68.0135,36880.0
2015-12-01 11:05:00,83.96,83.97,83.9,83.9,34449.0,68.0135,68.0217,67.9649,67.9649,34449.0
2015-12-01 11:10:00,83.92,83.96,83.81,83.81,27984.0,67.9811,68.0135,67.892,67.892,27984.0
2015-12-01 11:15:00,83.82,83.89,83.79,83.85,19207.0,67.9001,67.9568,67.8758,67.9244,19207.0
2015-12-01 11:20:00,83.84,83.95,83.83,83.87,26377.0,67.9163,68.0054,67.9082,67.9406,26377.0
2015-12-01 11:25:00,83.87,83.89,83.74,83.74,30093.0,67.9406,67.9568,67.8353,67.8353,30093.0
2015-12-01 11:30:00,83.75,83.88,83.74,83.88,42860.0,67.8434,67.9487,67.8353,67.9487,42860.0
2015-12-01 11:35:00,83.87,83.93,83.78,83.85,50069.0,67.9406,67.9892,67.8677,67.9244,50069.0
2015-12-01 11:40:00,83.86,83.93,83.84,83.89,33883.0,67.9325,67.9892,67.9163,67.9568,33883.0
2015-12-01 11:45:00,83.88,83.93,83.84,83.87,36866.0,67.9487,67.9892,67.9163,67.9406,36866.0
2015-12-01 11:50:00,83.88,83.89,83.79,83.8,40618.0,67.9487,67.9568,67.8758,67.8839,40618.0
2015-12-01 11:55:00,83.8,83.83,83.76,83.82,26960.0,67.8839,67.9082,67.8515,67.9001,26960.0
2015-12-01 12:00:00,83.8,83.83,83.77,83.77,29855.0,67.8839,67.9082,67.8596,67.8596,29855.0
2015-12-01 12:05:00,83.77,83.85,83.77,83.8,26638.0,67.8596,67.9244,67.8596,67.8839,26638.0
2015-12-01 12:10:00,83.8,83.89,83.78,83.78,26111.0,67.8839,67.9568,67.8677,67.8677,26111.0
2015-12-01 12:15:00,83.79,83.88,83.79,83.85,17786.0,67.8758,67.9487,67.8758,67.9244,17786.0
2015-12-01 12:20:00,83.84,84.07,83.84,84.07,67876.0,67.9163,68.1027,67.9163,68.1027,67876.0
2015-12-01 12:25:00,84.06,84.13,84.06,84.08,18549.0,68.0946,68.1513,68.0946,68.1108,18549.0
2015-12-01 12:30:00,84.07,84.16,84.06,84.13,28333.0,68.1027,68.1756,68.0946,68.1513,28333.0
2015-12-01 12:35:00,84.14,84.15,84.08,84.13,19638.0,68.1594,68.1675,68.1108,68.1513,19638.0
2015-12-01 12:40:00,84.13,84.22,84.1,84.2,29511.0,68.1513,68.2242,68.127,68.208,29511.0
2015-12-01 12:45:00,84.21,84.28,84.16,84.28,37617.0,68.2161,68.2728,68.1756,68.2728,37617.0
2015-12-01 12:50:00,84.28,84.34,84.27,84.34,25752.0,68.2728,68.3214,68.2647,68.3214,25752.0
2015-12-01 12:55:00,84.34,84.37,84.32,84.35,21980.0,68.3214,68.3457,68.3052,68.3295,21980.0
2015-12-01 13:00:00,84.34,84.37,84.3,84.3,41806.0,68.3214,68.3457,68.289,68.289,41806.0
2015-12-01 13:05:00,84.3,84.33,84.25,84.25,25483.0,68.289,68.3133,68.2485,68.2485,25483.0
2015-12-01 13:10:00,84.26,84.26,84.13,84.15,49809.0,68.2566,68.2566,68.1513,68.1675,49809.0
2015-12-01 13:15:00,84.13,84.16,84.1,84.15,16290.0,68.1513,68.1756,68.127,68.1675,16290.0
2015-12-01 13:20:00,84.16,84.16,84.1,84.14,28699.0,68.1756,68.1756,68.127,68.1594,28699.0
2015-12-01 13:25:00,84.12,84.22,84.11,84.22,22002.0,68.1432,68.2242,68.1351,68.2242,22002.0
2015-12-01 13:30:00,84.22,84.26,84.21,84.25,22321.0,68.2242,68.2566,68.2161,68.2485,22321.0
2015-12-01 13:35:00,84.24,84.35,84.23,84.33,24271.0,68.2404,68.3295,68.2323,68.3133,24271.0
2015-12-01 13:40:00,84.34,84.35,84.27,84.3,35553.0,68.3214,68.3295,68.2647,68.289,35553.0
2015-12-01 13:45:00,84.29,84.33,84.24,84.31,25908.0,68.2809,68.3133,68.2404,68.2971,25908.0
2015-12-01 13:50:00,84.32,84.44,84.3,84.38,42681.0,68.3052,68.4024,68.289,68.3538,42681.0
2015-12-01 13:55:00,84.38,84.45,84.37,84.39,25240.0,68.3538,68.4105,68.3457,68.3619,25240.0
2015-12-01 14:00:00,84.38,84.5,84.37,84.49,43432.0,68.3538,68.451,68.3457,68.4429,43432.0
2015-12-01 14:05:00,84.48,84.5,84.45,84.47,42202.0,68.4348,68.451,68.4105,68.4267,42202.0
2015-12-01 14:10:00,84.46,84.49,84.44,84.48,48283.0,68.4186,68.4429,68.4024,68.4348,48283.0
2015-12-01 14:15:00,84.48,84.55,84.47,84.54,64880.0,68.4348,68.4915,68.4267,68.4834,64880.0
2015-12-01 14:20:00,84.54,84.61,84.3,84.6,44073.0,68.4834,68.5401,68.289,68.532,44073.0
2015-12-01 14:25:00,84.6,85.0,84.59,84.99,172324.0,68.532,68.856,68.5239,68.8479,172324.0
2015-12-01 14:30:00,84.98,85.0,84.7,84.73,55240.0,68.8398,68.856,68.613,68.6373,55240.0
2015-12-01 14:35:00,84.72,84.8,84.7,84.7,43095.0,68.6292,68.694,68.613,68.613,43095.0
2015-12-01 14:40:00,84.7,84.82,84.68,84.81,43125.0,68.613,68.7102,68.5968,68.7021,43125.0
2015-12-01 14:45:00,84.81,84.83,84.68,84.69,38390.0,68.7021,68.7183,68.5968,68.6049,38390.0
2015-12-01 14:50:00,84.68,84.74,84.68,84.71,39054.0,68.5968,68.6454,68.5968,68.6211,39054.0
2015-12-01 14:55:00,84.7,84.71,84.59,84.61,33418.0,68.613,68.6211,68.5239,68.5401,33418.0
2015-12-01 15:00:00,84.6,84.62,84.5,84.52,73689.0,68.532,68.5482,68.451,68.4672,73689.0
2015-12-01 15:05:00,84.52,84.55,84.5,84.52,82526.0,68.4672,68.4915,68.451,68.4672,82526.0
2015-12-01 15:10:00,84.53,84.54,84.44,84.46,70432.0,68.4753,68.4834,68.4024,68.4186,70432.0
2015-12-01 15:15:00,84.46,84.49,84.42,84.43,53137.0,68.4186,68.4429,68.3862,68.3943,53137.0
2015-12-01 15:20:00,84.44,84.44,84.38,84.42,68430.0,68.4024,68.4024,68.3538,68.3862,68430.0
2015-12-01 15:25:00,84.42,84.46,84.38,84.4,94724.0,68.3862,68.4186,68.3538,68.37,94724.0
2015-12-01 15:30:00,84.39,84.59,84.38,84.57,113321.0,68.3619,68.5239,68.3538,68.5077,113321.0
2015-12-01 15:35:00,84.56,84.57,84.45,84.47,69240.0,68.4996,68.5077,68.4105,68.4267,69240.0
2015-12-01 15:40:00,84.48,84.53,84.45,84.47,104696.0,68.4348,68.4753,68.4105,68.4267,104696.0
2015-12-01 15:45:00,84.47,84.47,84.3,84.31,94071.0,68.4267,68.4267,68.289,68.2971,94071.0
2015-12-01 15:50:00,84.31,84.38,84.3,84.34,112566.0,68.2971,68.3538,68.289,68.3214,112566.0
2015-12-01 15:55:00,84.34,84.5,84.33,84.42,203518.0,68.3214,68.451,68.3133,68.3862,203518.0
2015-12-02 09:30:00,84.19,84.37,83.82,83.84,82172.0,68.1999,68.3457,67.9001,67.9163,82172.0
2015-12-02 09:35:00,83.81,84.04,83.72,83.83,68079.0,67.892,68.0784,67.8191,67.9082,68079.0
2015-12-02 09:40:00,83.85,84.19,83.76,84.01,56082.0,67.9244,68.1999,67.8515,68.0541,56082.0
2015-12-02 09:45:00,84.0,84.1,83.82,83.83,71368.0,68.046,68.127,67.9001,67.9082,71368.0
2015-12-02 09:50:00,83.8,83.87,83.73,83.76,70431.0,67.8839,67.9406,67.8272,67.8515,70431.0
2015-12-02 09:55:00,83.76,83.85,83.74,83.78,45870.0,67.8515,67.9244,67.8353,67.8677,45870.0
2015-12-02 10:00:00,83.81,83.93,83.79,83.82,46523.0,67.892,67.9892,67.8758,67.9001,46523.0
2015-12-02 10:05:00,83.84,83.9,83.75,83.81,69850.0,67.9163,67.9649,67.8434,67.892,69850.0
2015-12-02 10:10:00,83.8,83.81,83.73,83.78,80097.0,67.8839,67.892,67.8272,67.8677,80097.0
2015-12-02 10:15:00,83.78,84.02,83.76,83.9,60432.0,67.8677,68.0622,67.8515,67.9649,60432.0
2015-12-02 10:20:00,83.91,83.95,83.79,83.92,43792.0,67.973,68.0054,67.8758,67.9811,43792.0
2015-12-02 10:25:00,83.91,83.96,83.84,83.86,66286.0,67.973,68.0135,67.9163,67.9325,66286.0
2015-12-02 10:30:00,83.86,83.97,83.84,83.9,53490.0,67.9325,68.0217,67.9163,67.9649,53490.0
2015-12-02 10:35:00,83.9,84.05,83.9,84.0,46172.0,67.9649,68.0865,67.9649,68.046,46172.0
2015-12-02 10:40:00,84.0,84.06,83.98,84.02,34383.0,68.046,68.0946,68.0298,68.0622,34383.0
2015-12-02 10:45:00,84.03,84.06,83.97,84.0,55393.0,68.0703,68.0946,68.0217,68.046,55393.0
2015-12-02 10:50:00,84.01,84.11,83.97,83.97,117093.0,68.0541,68.1351,68.0217,68.0217,117093.0
2015-12-02 10:55:00,83.98,83.98,83.77,83.78,26220.0,68.0298,68.0298,67.8596,67.8677,26220.0
2015-12-02 11:00:00,83.78,83.79,83.68,83.75,30440.0,67.8677,67.8758,67.7867,67.8434,30440.0
2015-12-02 11:05:00,83.76,83.78,83.66,83.7,34778.0,67.8515,67.8677,67.7705,67.8029,34778.0
2015-12-02 11:10:00,83.69,83.73,83.66,83.7,29440.0,67.7948,67.8272,67.7705,67.8029,29440.0
2015-12-02 11:15:00,83.7,83.74,83.63,83.71,43784.0,67.8029,67.8353,67.7462,67.811,43784.0
2015-12-02 11:20:00,83.71,83.76,83.68,83.75,49057.0,67.811,67.8515,67.7867,67.8434,49057.0
2015-12-02 11:25:00,83.75,83.77,83.66,83.7,68246.0,67.8434,67.8596,67.7705,67.8029,68246.0
2015-12-02 11:30:00,83.69,83.75,83.66,83.69,54163.0,67.7948,67.8434,67.7705,67.7948,54163.0
2015-12-02 11:35:00,83.7,83.75,83.67,83.75,32578.0,67.8029,67.8434,67.7786,67.8434,32578.0
2015-12-02 11:40:00,83.75,83.77,83.44,83.56,61564.0,67.8434,67.8596,67.5923,67.6895,61564.0
2015-12-02 11:45:00,83.56,83.59,83.32,83.48,56647.0,67.6895,67.7138,67.4951,67.6247,56647.0
2015-12-02 11:50:00,83.46,83.55,83.33,83.43,149638.0,67.6085,67.6814,67.5032,67.5842,149638.0
2015-12-02 11:55:00,83.42,83.42,83.3,83.4,47688.0,67.5761,67.5761,67.4789,67.5599,47688.0
2015-12-02 12:00:00,83.4,83.51,83.36,83.46,55964.0,67.5599,67.649,67.5275,67.6085,55964.0
2015-12-02 12:05:00,83.46,83.5,83.34,83.36,71802.0,67.6085,67.6409,67.5113,67.5275,71802.0
2015-12-02 12:10:00,83.37,83.37,83.29,83.31,164310.0,67.5356,67.5356,67.4708,67.487,164310.0
2015-12-02 12:15:00,83.3,83.39,83.21,83.21,57010.0,67.4789,67.5518,67.406,67.406,57010.0
2015-12-02 12:20:00,83.2,83.22,83.11,83.17,33034.0,67.3979,67.4141,67.325,67.3736,33034.0
2015-12-02 12:25:00,83.17,83.23,83.1,83.2,35425.0,67.3736,67.4222,67.3169,67.3979,35425.0
2015-12-02 12:30:00,83.2,83.25,83.11,83.15,42520.0,67.3979,67.4384,67.325,67.3574,42520.0
2015-12-02 12:35:00,83.14,83.32,83.14,83.31,31710.0,67.3493,67.4951,67.3493,67.487,31710.0
2015-12-02 12:40:00,83.3,83.38,83.26,83.36,24691.0,67.4789,67.5437,67.4465,67.5275,24691.0
2015-12-02 12:45:00,83.35,83.44,83.32,83.35,25546.0,67.5194,67.5923,67.4951,67.5194,25546.0
2015-12-02 12:50:00,83.35,83.35,83.26,83.32,17470.0,67.5194,67.5194,67.4465,67.4951,17470.0
2015-12-02 12:55:00,83.33,83.37,83.24,83.25,47516.0,67.5032,67.5356,67.4303,67.4384,47516.0
2015-12-02 13:00:00,83.23,83.27,83.2,83.26,45773.0,67.4222,67.4546,67.3979,67.4465,45773.0
2015-12-02 13:05:00,83.25,83.48,83.24,83.43,23851.0,67.4384,67.6247,67.4303,67.5842,23851.0
2015-12-02 13:10:00,83.42,83.43,83.34,83.36,22405.0,67.5761,67.5842,67.5113,67.5275,22405.0
2015-12-02 13:15:00,83.37,83.4,83.3,83.33,44857.0,67.5356,67.5599,67.4789,67.5032,44857.0
2015-12-02 13:20:00,83.34,83.41,83.32,83.33,46790.0,67.5113,67.568,67.4951,67.5032,46790.0
2015-12-02 13:25:00,83.34,83.38,83.32,83.33,27927.0,67.5113,67.5437,67.4951,67.5032,27927.0
2015-12-02 13:30:00,83.34,83.38,83.32,83.33,49427.0,67.5113,67.5437,67.4951,67.5032,49427.0
2015-12-02 13:35:00,83.32,83.4,83.29,83.35,29104.0,67.4951,67.5599,67.4708,67.5194,29104.0
2015-12-02 13:40:00,83.34,83.35,83.24,83.25,25538.0,67.5113,67.5194,67.4303,67.4384,25538.0
2015-12-02 13:45:00,83.26,83.31,83.19,83.28,44583.0,67.4465,67.487,67.3898,67.4627,44583.0
2015-12-02 13:50:00,83.27,83.27,82.98,82.98,145216.0,67.4546,67.4546,67.2197,67.2197,145216.0
2015-12-02 13:55:00,82.98,83.03,82.63,82.73,165419.0,67.2197,67.2602,66.9362,67.0172,165419.0
2015-12-02 14:00:00,82.74,82.89,82.55,82.66,137362.0,67.0253,67.1468,66.8713,66.9605,137362.0
2015-12-02 14:05:00,82.66,82.74,82.5,82.6,78288.0,66.9605,67.0253,66.8308,66.9119,78288.0
2015-12-02 14:10:00,82.58,82.59,82.14,82.45,413728.0,66.8957,66.9038,66.5392,66.7903,413728.0
2015-12-02 14:15:00,82.46,82.64,82.3,82.54,137869.0,66.7984,66.9443,66.6688,66.8632,137869.0
2015-12-02 14:20:00,82.53,82.63,82.37,82.41,72959.0,66.8551,66.9362,66.7255,66.7579,72959.0
2015-12-02 14:25:00,82.39,82.4,82.2,82.23,65748.0,66.7417,66.7498,66.5878,66.6121,65748.0
2015-12-02 14:30:00,82.26,82.3,82.08,82.2,90087.0,66.6364,66.6688,66.4906,66.5878,90087.0
2015-12-02 14:35:00,82.22,82.24,82.01,82.03,60773.0,66.604,66.6202,66.4339,66.4501,60773.0
2015-12-02 14:40:00,82.03,82.04,81.78,81.8,107710.0,66.4501,66.4582,66.2476,66.2638,107710.0
2015-12-02 14:45:00,81.8,81.91,81.68,81.87,141430.0,66.2638,66.3529,66.1666,66.3205,141430.0
2015-12-02 14:50:00,81.86,82.02,81.8,81.87,89508.0,66.3124,66.442,66.2638,66.3205,89508.0
2015-12-02 14:55:00,81.86,81.87,81.7,81.73,88952.0,66.3124,66.3205,66.1828,66.2071,88952.0
2015-12-02 15:00:00,81.76,81.9,81.73,81.89,67223.0,66.2314,66.3448,66.2071,66.3367,67223.0
2015-12-02 15:05:00,81.9,82.12,81.87,82.11,79703.0,66.3448,66.523,66.3205,66.5149,79703.0
2015-12-02 15:10:00,82.12,82.14,82.04,82.1,172918.0,66.523,66.5392,66.4582,66.5068,172918.0
2015-12-02 15:15:00,82.11,82.2,82.01,82.19,244356.0,66.5149,66.5878,66.4339,66.5797,244356.0
2015-12-02 15:20:00,82.19,82.23,82.13,82.21,74124.0,66.5797,66.6121,66.5311,66.5959,74124.0
2015-12-02 15:25:00,82.21,82.26,82.04,82.09,88929.0,66.5959,66.6364,66.4582,66.4987,88929.0
2015-12-02 15:30:00,82.09,82.19,81.99,82.15,162108.0,66.4987,66.5797,66.4177,66.5473,162108.0
2015-12-02 15:35:00,82.13,82.15,81.97,82.03,120462.0,66.5311,66.5473,66.4015,66.4501,120462.0
2015-12-02 15:40:00,82.02,82.1,82.01,82.05,187559.0,66.442,66.5068,66.4339,66.4663,187559.0
2015-12-02 15:45:00,82.03,82.09,82.0,82.04,206976.0,66.4501,66.4987,66.4258,66.4582,206976.0
2015-12-02 15:50:00,82.03,82.1,81.96,82.06,198806.0,66.4501,66.5068,66.3934,66.4744,198806.0
2015-12-02 15:55:00,82.05,82.12,81.94,82.1,336000.0,66.4663,66.523,66.3772,66.5068,336000.0
2015-12-03 09:30:00,82.14,82.3,81.68,81.75,124510.0,66.5392,66.6688,66.1666,66.2233,124510.0
2015-12-03 09:35:00,81.71,82.01,81.66,81.95,135491.0,66.1909,66.4339,66.1504,66.3853,135491.0
2015-12-03 09:40:00,81.97,82.08,81.67,81.84,104458.0,66.4015,66.4906,66.1585,66.2962,104458.0
2015-12-03 09:45:00,81.84,81.9,81.57,81.57,72909.0,66.2962,66.3448,66.0775,66.0775,72909.0
2015-12-03 09:50:00,81.59,81.66,81.39,81.55,133278.0,66.0937,66.1504,65.9317,66.0613,133278.0
2015-12-03 09:55:00,81.55,81.55,81.03,81.08,131961.0,66.0613,66.0613,65.64,65.6805,131961.0
2015-12-03 10:00:00,81.08,81.09,79.31,79.62,548343.0,65.6805,65.6886,64.2467,64.4978,548343.0
2015-12-03 10:05:00,79.65,80.23,79.53,80.16,320923.0,64.5221,64.992,64.4249,64.9353,320923.0
2015-12-03 10:10:00,80.23,80.5,80.09,80.35,188468.0,64.992,65.2107,64.8786,65.0892,188468.0
2015-12-03 10:15:00,80.35,80.36,79.93,79.97,151997.0,65.0892,65.0973,64.749,64.7814,151997.0
2015-12-03 10:20:00,79.97,79.97,79.4,79.94,254035.0,64.7814,64.7814,64.3196,64.7571,254035.0
2015-12-03 10:25:00,79.89,79.89,79.09,79.45,157324.0,64.7166,64.7166,64.0685,64.3601,157324.0
2015-12-03 10:30:00,79.46,79.91,79.4,79.82,183430.0,64.3682,64.7328,64.3196,64.6599,183430.0
2015-12-03 10:35:00,79.84,79.91,79.5,79.81,96156.0,64.6761,64.7328,64.4006,64.6518,96156.0
2015-12-03 10:40:00,79.8,80.02,79.76,80.01,184596.0,64.6437,64.8219,64.6113,64.8138,184596.0
2015-12-03 10:45:00,80.01,80.09,79.79,80.05,126559.0,64.8138,64.8786,64.6356,64.8462,126559.0
2015-12-03 10:50:00,80.03,80.25,80.02,80.19,88910.0,64.83,65.0082,64.8219,64.9596,88910.0
2015-12-03 10:55:00,80.2,80.23,79.96,79.96,229659.0,64.9677,64.992,64.7733,64.7733,229659.0
2015-12-03 11:00:00,79.96,80.13,79.9,80.08,107208.0,64.7733,64.911,64.7247,64.8705,107208.0
2015-12-03 11:05:00,80.09,80.23,80.0,80.16,166539.0,64.8786,64.992,64.8057,64.9353,166539.0
2015-12-03 11:10:00,80.15,80.15,79.99,80.04,107149.0,64.9272,64.9272,64.7976,64.8381,107149.0
2015-12-03 11:15:00,80.04,80.04,79.84,79.92,103150.0,64.8381,64.8381,64.6761,64.7409,103150.0
2015-12-03 11:20:00,79.93,79.94,79.67,79.69,92631.0,64.749,64.7571,64.5383,64.5545,92631.0
2015-12-03 11:25:00,79.69,79.85,79.63,79.84,152101.0,64.5545,64.6842,64.5059,64.6761,152101.0
2015-12-03 11:30:00,79.84,79.86,79.71,79.74,99175.0,64.6761,64.6923,64.5707,64.5951,99175.0
2015-12-03 11:35:00,79.73,79.74,79.42,79.42,194948.0,64.5869,64.5951,64.3358,64.3358,194948.0
2015-12-03 11:40:00,79.42,79.43,79.17,79.27,103720.0,64.3358,64.3439,64.1333,64.2143,103720.0
2015-12-03 11:45:00,79.26,79.59,79.25,79.5,115563.0,64.2062,64.4735,64.1981,64.4006,115563.0
2015-12-03 11:50:00,79.51,79.64,79.49,79.55,70159.0,64.4087,64.514,64.3925,64.4411,70159.0
2015-12-03 11:55:00,79.54,79.58,79.41,79.54,55791.0,64.433,64.4654,64.3277,64.433,55791.0
2015-12-03 12:00:00,79.54,79.73,79.54,79.64,109037.0,64.433,64.5869,64.433,64.514,109037.0
2015-12-03 12:05:00,79.66,79.82,79.55,79.72,153052.0,64.5302,64.6599,64.4411,64.5788,153052.0
2015-12-03 12:10:00,79.7,79.7,79.48,79.53,60659.0,64.5626,64.5626,64.3844,64.4249,60659.0
2015-12-03 12:15:00,79.54,79.62,79.53,79.58,72327.0,64.433,64.4978,64.4249,64.4654,72327.0
2015-12-03 12:20:00,79.58,79.6,79.31,79.32,71447.0,64.4654,64.4816,64.2467,64.2548,71447.0
2015-12-03 12:25:00,79.3,79.47,79.29,79.42,148868.0,64.2386,64.3763,64.2305,64.3358,148868.0
2015-12-03 12:30:00,79.42,79.44,79.34,79.38,77983.0,64.3358,64.352,64.271,64.3034,77983.0
2015-12-03 12:35:00,79.38,79.58,79.38,79.53,47366.0,64.3034,64.4654,64.3034,64.4249,47366.0
2015-12-03 12:40:00,79.53,79.58,79.52,79.56,58392.0,64.4249,64.4654,64.4168,64.4492,58392.0
2015-12-03 12:45:00,79.56,79.66,79.5,79.61,65064.0,64.4492,64.5302,64.4006,64.4897,65064.0
2015-12-03 12:50:00,79.62,79.84,79.61,79.83,33980.0,64.4978,64.6761,64.4897,64.668,33980.0
2015-12-03 12:55:00,79.82,79.89,79.69,79.69,44924.0,64.6599,64.7166,64.5545,64.5545,44924.0
2015-12-03 13:00:00,79.67,79.68,79.56,79.65,46049.0,64.5383,64.5464,64.4492,64.5221,46049.0
2015-12-03 13:05:00,79.65,79.79,79.65,79.77,39415.0,64.5221,64.6356,64.5221,64.6194,39415.0
2015-12-03 13:10:00,79.76,79.88,79.72,79.73,61896.0,64.6113,64.7085,64.5788,64.5869,61896.0
2015-12-03 13:15:00,79.73,79.75,79.63,79.64,43907.0,64.5869,64.6032,64.5059,64.514,43907.0
2015-12-03 13:20:00,79.64,79.65,79.52,79.6,60866.0,64.514,64.5221,64.4168,64.4816,60866.0
2015-12-03 13:25:00,79.6,79.66,79.56,79.63,46921.0,64.4816,64.5302,64.4492,64.5059,46921.0
2015-12-03 13:30:00,79.62,79.64,79.43,79.47,54293.0,64.4978,64.514,64.3439,64.3763,54293.0
2015-12-03 13:35:00,79.48,79.49,79.3,79.43,57540.0,64.3844,64.3925,64.2386,64.3439,57540.0
2015-12-03 13:40:00,79.43,79.5,79.39,79.48,44566.0,64.3439,64.4006,64.3115,64.3844,44566.0
2015-12-03 13:45:00,79.47,79.49,79.38,79.4,74139.0,64.3763,64.3925,64.3034,64.3196,74139.0
2015-12-03 13:50:00,79.39,79.45,79.36,79.44,55207.0,64.3115,64.3601,64.2872,64.352,55207.0
2015-12-03 13:55:00,79.44,79.44,79.36,79.37,65727.0,64.352,64.352,64.2872,64.2953,65727.0
2015-12-03 14:00:00,79.38,79.48,79.37,79.47,136918.0,64.3034,64.3844,64.2953,64.3763,136918.0
2015-12-03 14:05:00,79.47,79.58,79.47,79.52,58887.0,64.3763,64.4654,64.3763,64.4168,58887.0
2015-12-03 14:10:00,79.53,79.56,79.48,79.5,64364.0,64.4249,64.4492,64.3844,64.4006,64364.0
2015-12-03 14:15:00,79.5,79.55,79.37,79.45,163112.0,64.4006,64.4411,64.2953,64.3601,163112.0
2015-12-03 14:20:00,79.45,79.45,79.34,79.36,200716.0,64.3601,64.3601,64.271,64.2872,200716.0
2015-12-03 14:25:00,79.36,79.38,79.33,79.34,123251.0,64.2872,64.3034,64.2629,64.271,123251.0
2015-12-03 14:30:00,79.34,79.37,78.97,79.03,281350.0,64.271,64.2953,63.9713,64.0199,281350.0
2015-12-03 14:35:00,79.03,79.23,79.02,79.23,135882.0,64.0199,64.1819,64.0118,64.1819,135882.0
2015-12-03 14:40:00,79.22,79.26,79.17,79.2,78479.0,64.1738,64.2062,64.1333,64.1576,78479.0
2015-12-03 14:45:00,79.2,79.31,79.15,79.28,102026.0,64.1576,64.2467,64.1171,64.2224,102026.0
2015-12-03 14:50:00,79.28,79.3,79.11,79.12,80959.0,64.2224,64.2386,64.0847,64.0928,80959.0
2015-12-03 14:55:00,79.12,79.14,79.0,79.08,138104.0,64.0928,64.109,63.9956,64.0604,138104.0
2015-12-03 15:00:00,79.08,79.25,79.0,79.19,140930.0,64.0604,64.1981,63.9956,64.1495,140930.0
2015-12-03 15:05:00,79.18,79.2,79.02,79.06,91582.0,64.1414,64.1576,64.0118,64.0442,91582.0
2015-12-03 15:10:00,79.07,79.15,79.05,79.08,96205.0,64.0523,64.1171,64.0361,64.0604,96205.0
2015-12-03 15:15:00,79.08,79.1,78.97,79.01,193193.0,64.0604,64.0766,63.9713,64.0037,193193.0
2015-12-03 15:20:00,79.01,79.1,78.91,79.08,210342.0,64.0037,64.0766,63.9227,64.0604,210342.0
2015-12-03 15:25:00,79.09,79.09,78.83,78.91,234705.0,64.0685,64.0685,63.8579,63.9227,234705.0
2015-12-03 15:30:00,78.9,78.99,78.76,78.99,128287.0,63.9146,63.9875,63.8012,63.9875,128287.0
2015-12-03 15:35:00,78.99,79.17,78.94,79.16,111932.0,63.9875,64.1333,63.947,64.1252,111932.0
2015-12-03 15:40:00,79.17,79.19,79.08,79.16,144922.0,64.1333,64.1495,64.0604,64.1252,144922.0
2015-12-03 15:45:00,79.15,79.25,79.09,79.22,168488.0,64.1171,64.1981,64.0685,64.1738,168488.0
2015-12-03 15:50:00,79.22,79.29,79.14,79.21,387409.0,64.1738,64.2305,64.109,64.1657,387409.0
2015-12-03 15:55:00,79.21,79.28,79.17,79.25,354610.0,64.1657,64.2224,64.1333,64.1981,354610.0
2015-12-04 09:30:00,77.37,77.86,77.03,77.83,533114.0,62.6752,63.0721,62.3998,63.0478,533114.0
2015-12-04 09:35:00,77.83,78.32,77.47,78.15,355858.0,63.0478,63.4447,62.7562,63.307,355858.0
2015-12-04 09:40:00,78.15,78.23,77.95,78.17,301737.0,63.307,63.3718,63.145,63.3232,301737.0
2015-12-04 09:45:00,78.17,78.2,77.87,77.99,186186.0,63.3232,63.3475,63.0802,63.1774,186186.0
2015-12-04 09:50:00,77.99,78.1,77.96,78.08,268474.0,63.1774,63.2665,63.1531,63.2503,268474.0
2015-12-04 09:55:00,78.09,78.13,77.62,77.83,184983.0,63.2584,63.2908,62.8777,63.0478,184983.0
2015-12-04 10:00:00,77.83,77.97,77.7,77.72,181626.0,63.0478,63.1612,62.9425,62.9587,181626.0
2015-12-04 10:05:00,77.73,77.73,77.45,77.72,174689.0,62.9668,62.9668,62.74,62.9587,174689.0
2015-12-04 10:10:00,77.73,77.82,77.56,77.62,114074.0,62.9668,63.0397,62.8291,62.8777,114074.0
2015-12-04 10:15:00,77.61,77.8,77.52,77.78,94979.0,62.8696,63.0235,62.7967,63.0073,94979.0
2015-12-04 10:20:00,77.78,77.98,77.7,77.97,70251.0,63.0073,63.1693,62.9425,63.1612,70251.0
2015-12-04 10:25:00,77.97,78.01,77.9,77.98,149674.0,63.1612,63.1936,63.1045,63.1693,149674.0
2015-12-04 10:30:00,77.98,78.17,77.85,78.17,210786.0,63.1693,63.3232,63.064,63.3232,210786.0
2015-12-04 10:35:00,78.18,78.42,78.15,78.31,348128.0,63.3313,63.5258,63.307,63.4366,348128.0
2015-12-04 10:40:00,78.28,78.3,78.09,78.24,115482.0,63.4123,63.4285,63.2584,63.3799,115482.0
2015-12-04 10:45:00,78.24,78.35,78.21,78.21,121560.0,63.3799,63.4691,63.3556,63.3556,121560.0
2015-12-04 10:50:00,78.22,78.4,78.13,78.14,100144.0,63.3637,63.5096,63.2908,63.2989,100144.0
2015-12-04 10:55:00,78.14,78.25,78.13,78.19,96345.0,63.2989,63.388,63.2908,63.3394,96345.0
2015-12-04 11:00:00,78.19,78.25,78.09,78.11,104226.0,63.3394,63.388,63.2584,63.2746,104226.0
2015-12-04 11:05:00,78.13,78.15,77.94,78.02,108546.0,63.2908,63.307,63.1369,63.2017,108546.0
2015-12-04 11:10:00,78.02,78.08,77.95,78.08,76193.0,63.2017,63.2503,63.145,63.2503,76193.0
2015-12-04 11:15:00,78.08,78.09,77.94,77.98,87075.0,63.2503,63.2584,63.1369,63.1693,87075.0
2015-12-04 11:20:00,77.98,78.01,77.91,77.97,163544.0,63.1693,63.1936,63.1126,63.1612,163544.0
2015-12-04 11:25:00,77.98,77.99,77.87,77.88,97137.0,63.1693,63.1774,63.0802,63.0883,97137.0
2015-12-04 11:30:00,77.89,77.92,77.71,77.77,98228.0,63.0964,63.1207,62.9506,62.9992,98228.0
2015-12-04 11:35:00,77.78,77.87,77.63,77.63,104687.0,63.0073,63.0802,62.8858,62.8858,104687.0
2015-12-04 11:40:00,77.64,77.66,77.55,77.66,84540.0,62.8939,62.9101,62.821,62.9101,84540.0
2015-12-04 11:45:00,77.65,77.9,77.65,77.67,82058.0,62.902,63.1045,62.902,62.9182,82058.0
2015-12-04 11:50:00,77.67,77.75,77.53,77.55,82698.0,62.9182,62.983,62.8048,62.821,82698.0
2015-12-04 11:55:00,77.55,77.67,77.53,77.65,108769.0,62.821,62.9182,62.8048,62.902,108769.0
2015-12-04 12:00:00,77.65,77.81,77.64,77.79,127233.0,62.902,63.0316,62.8939,63.0154,127233.0
2015-12-04 12:05:00,77.79,78.02,77.79,78.01,147594.0,63.0154,63.2017,63.0154,63.1936,147594.0
2015-12-04 12:10:00,78.0,78.13,77.95,78.07,130739.0,63.1855,63.2908,63.145,63.2422,130739.0
2015-12-04 12:15:00,78.07,78.07,78.01,78.05,197415.0,63.2422,63.2422,63.1936,63.226,197415.0
2015-12-04 12:20:00,78.05,78.05,77.79,77.86,109322.0,63.226,63.226,63.0154,63.0721,109322.0
2015-12-04 12:25:00,77.86,77.89,77.76,77.78,62979.0,63.0721,63.0964,62.9911,63.0073,62979.0
2015-12-04 12:30:00,77.79,78.06,77.74,78.05,85484.0,63.0154,63.2341,62.9749,63.226,85484.0
2015-12-04 12:35:00,78.06,78.15,78.04,78.13,69196.0,63.2341,63.307,63.2179,63.2908,69196.0
2015-12-04 12:40:00,78.12,78.4,78.12,78.33,68508.0,63.2827,63.5096,63.2827,63.4529,68508.0
2015-12-04 12:45:00,78.35,78.54,78.28,78.54,68041.0,63.4691,63.623,63.4123,63.623,68041.0
2015-12-04 12:50:00,78.55,78.55,78.36,78.41,84072.0,63.6311,63.6311,63.4772,63.5177,84072.0
2015-12-04 12:55:00,78.39,78.39,78.23,78.3,76260.0,63.5015,63.5015,63.3718,63.4285,76260.0
2015-12-04 13:00:00,78.3,78.34,78.26,78.29,100128.0,63.4285,63.461,63.3961,63.4204,100128.0
2015-12-04 13:05:00,78.28,78.29,78.13,78.23,76762.0,63.4123,63.4204,63.2908,63.3718,76762.0
2015-12-04 13:10:00,78.23,78.47,78.2,78.47,83794.0,63.3718,63.5663,63.3475,63.5663,83794.0
2015-12-04 13:15:00,78.48,78.63,78.46,78.57,65339.0,63.5744,63.6959,63.5582,63.6473,65339.0
2015-12-04 13:20:00,78.56,78.56,78.39,78.41,67928.0,63.6392,63.6392,63.5015,63.5177,67928.0
2015-12-04 13:25:00,78.41,78.41,78.29,78.32,51943.0,63.5177,63.5177,63.4204,63.4447,51943.0
2015-12-04 13:30:00,78.31,78.35,78.19,78.22,46792.0,63.4366,63.4691,63.3394,63.3637,46792.0
2015-12-04 13:35:00,78.2,78.24,78.08,78.14,62290.0,63.3475,63.3799,63.2503,63.2989,62290.0
2015-12-04 13:40:00,78.13,78.21,78.04,78.19,122137.0,63.2908,63.3556,63.2179,63.3394,122137.0
2015-12-04 13:45:00,78.17,78.28,78.17,78.24,81760.0,63.3232,63.4123,63.3232,63.3799,81760.0
2015-12-04 13:50:00,78.23,78.23,78.08,78.16,94153.0,63.3718,63.3718,63.2503,63.3151,94153.0
2015-12-04 13:55:00,78.16,78.21,78.08,78.11,57760.0,63.3151,63.3556,63.2503,63.2746,57760.0
2015-12-04 14:00:00,78.11,78.3,78.1,78.26,105146.0,63.2746,63.4285,63.2665,63.3961,105146.0
2015-12-04 14:05:00,78.26,78.33,78.2,78.27,89595.0,63.3961,63.4529,63.3475,63.4042,89595.0
2015-12-04 14:10:00,78.26,78.29,78.19,78.28,68289.0,63.3961,63.4204,63.3394,63.4123,68289.0
2015-12-04 14:15:00,78.27,78.35,78.26,78.3,60898.0,63.4042,63.4691,63.3961,63.4285,60898.0
2015-12-04 14:20:00,78.3,78.35,78.25,78.27,68450.0,63.4285,63.4691,63.388,63.4042,68450.0
2015-12-04 14:25:00,78.27,78.31,78.22,78.3,62443.0,63.4042,63.4366,63.3637,63.4285,62443.0
2015-12-04 14:30:00,78.3,78.38,78.25,78.3,63914.0,63.4285,63.4934,63.388,63.4285,63914.0
2015-12-04 14:35:00,78.3,78.31,78.2,78.21,72088.0,63.4285,63.4366,63.3475,63.3556,72088.0
2015-12-04 14:40:00,78.21,78.26,78.21,78.25,50271.0,63.3556,63.3961,63.3556,63.388,50271.0
2015-12-04 14:45:00,78.26,78.3,78.2,78.24,83362.0,63.3961,63.4285,63.3475,63.3799,83362.0
2015-12-04 14:50:00,78.24,78.27,78.17,78.21,141856.0,63.3799,63.4042,63.3232,63.3556,141856.0
2015-12-04 14:55:00,78.22,78.23,78.16,78.2,105812.0,63.3637,63.3718,63.3151,63.3475,105812.0
2015-12-04 15:00:00,78.19,78.2,78.11,78.14,86802.0,63.3394,63.3475,63.2746,63.2989,86802.0
2015-12-04 15:05:00,78.15,78.26,78.09,78.23,120314.0,63.307,63.3961,63.2584,63.3718,120314.0
2015-12-04 15:10:00,78.22,78.23,78.13,78.17,89341.0,63.3637,63.3718,63.2908,63.3232,89341.0
2015-12-04 15:15:00,78.18,78.2,78.07,78.17,129448.0,63.3313,63.3475,63.2422,63.3232,129448.0
2015-12-04 15:20:00,78.17,78.25,78.0,78.0,89615.0,63.3232,63.388,63.1855,63.1855,89615.0
2015-12-04 15:25:00,78.01,78.14,77.98,78.12,99878.0,63.1936,63.2989,63.1693,63.2827,99878.0
2015-12-04 15:30:00,78.12,78.12,77.96,78.01,120923.0,63.2827,63.2827,63.1531,63.1936,120923.0
2015-12-04 15:35:00,77.99,78.03,77.96,78.02,489827.0,63.1774,63.2098,63.1531,63.2017,489827.0
2015-12-04 15:40:00,78.01,78.09,77.99,78.04,171507.0,63.1936,63.2584,63.1774,63.2179,171507.0
2015-12-04 15:45:00,78.04,78.2,78.04,78.14,129615.0,63.2179,63.3475,63.2179,63.2989,129615.0
2015-12-04 15:50:00,78.13,78.25,78.09,78.25,140429.0,63.2908,63.388,63.2584,63.388,140429.0
2015-12-04 15:55:00,78.24,78.37,78.22,78.31,350995.0,63.3799,63.4853,63.3637,63.4366,350995.0
2015-12-07 09:30:00,78.15,78.33,77.98,78.3,158102.0,63.307,63.4529,63.1693,63.4285,158102.0
2015-12-07 09:35:00,78.26,78.62,78.09,78.46,294695.0,63.3961,63.6878,63.2584,63.5582,294695.0
2015-12-07 09:40:00,78.5,78.51,77.79,77.79,194700.0,63.5906,63.5987,63.0154,63.0154,194700.0
2015-12-07 09:45:00,77.8,78.3,77.77,78.09,185782.0,63.0235,63.4285,62.9992,63.2584,185782.0
2015-12-07 09:50:00,78.07,78.11,77.53,77.56,183412.0,63.2422,63.2746,62.8048,62.8291,183412.0
2015-12-07 09:55:00,77.55,77.57,77.33,77.36,134709.0,62.821,62.8372,62.6428,62.6671,134709.0
2015-12-07 10:00:00,77.36,77.62,77.31,77.6,179739.0,62.6671,62.8777,62.6266,62.8615,179739.0
2015-12-07 10:05:00,77.6,77.65,77.49,77.57,147054.0,62.8615,62.902,62.7724,62.8372,147054.0
2015-12-07 10:10:00,77.57,77.58,77.25,77.41,188957.0,62.8372,62.8453,62.578,62.7076,188957.0
2015-12-07 10:15:00,77.4,77.45,77.32,77.44,123108.0,62.6995,62.74,62.6347,62.7319,123108.0
2015-12-07 10:20:00,77.44,77.45,77.24,77.27,82035.0,62.7319,62.74,62.5699,62.5942,82035.0
2015-12-07 10:25:00,77.27,77.31,76.91,76.97,162341.0,62.5942,62.6266,62.3025,62.3512,162341.0
2015-12-07 10:30:00,76.97,77.17,76.9,76.95,104726.0,62.3512,62.5132,62.2944,62.335,104726.0
2015-12-07 10:35:00,76.96,77.18,76.89,77.03,129287.0,62.3431,62.5213,62.2863,62.3998,129287.0
2015-12-07 10:40:00,77.04,77.1,76.93,76.98,112328.0,62.4079,62.4565,62.3188,62.3593,112328.0
2015-12-07 10:45:00,76.98,77.09,76.91,77.01,85017.0,62.3593,62.4484,62.3025,62.3836,85017.0
2015-12-07 10:50:00,77.02,77.13,76.93,77.01,82713.0,62.3917,62.4808,62.3188,62.3836,82713.0
2015-12-07 10:55:00,77.0,77.01,76.73,76.99,135730.0,62.3755,62.3836,62.1567,62.3674,135730.0
2015-12-07 11:00:00,76.99,77.08,76.94,76.95,132139.0,62.3674,62.4403,62.3269,62.335,132139.0
2015-12-07 11:05:00,76.95,77.11,76.86,77.08,134833.0,62.335,62.4646,62.262,62.4403,134833.0
2015-12-07 11:10:00,77.07,77.1,77.0,77.02,48884.0,62.4322,62.4565,62.3755,62.3917,48884.0
2015-12-07 11:15:00,77.01,77.18,76.86,77.15,120012.0,62.3836,62.5213,62.262,62.497,120012.0
2015-12-07 11:20:00,77.17,77.19,77.04,77.07,145363.0,62.5132,62.5294,62.4079,62.4322,145363.0
2015-12-07 11:25:00,77.08,77.1,76.93,77.01,81722.0,62.4403,62.4565,62.3188,62.3836,81722.0
2015-12-07 11:30:00,77.03,77.13,76.92,77.0,93886.0,62.3998,62.4808,62.3107,62.3755,93886.0
2015-12-07 11:35:00,77.01,77.27,77.0,77.12,223470.0,62.3836,62.5942,62.3755,62.4727,223470.0
2015-12-07 11:40:00,77.12,77.24,76.97,77.02,142773.0,62.4727,62.5699,62.3512,62.3917,142773.0
2015-12-07 11:45:00,77.02,77.03,76.89,76.94,47126.0,62.3917,62.3998,62.2863,62.3269,47126.0
2015-12-07 11:50:00,76.93,77.0,76.9,76.94,114037.0,62.3188,62.3755,62.2944,62.3269,114037.0
2015-12-07 11:55:00,76.94,77.0,76.74,76.75,140826.0,62.3269,62.3755,62.1648,62.1729,140826.0
2015-12-07 12:00:00,76.75,77.07,76.7,77.02,91459.0,62.1729,62.4322,62.1324,62.3917,91459.0
2015-12-07 12:05:00,77.01,77.04,76.96,77.01,75006.0,62.3836,62.4079,62.3431,62.3836,75006.0
2015-12-07 12:10:00,77.0,77.12,76.98,77.07,69734.0,62.3755,62.4727,62.3593,62.4322,69734.0
2015-12-07 12:15:00,77.08,77.29,77.08,77.24,63565.0,62.4403,62.6104,62.4403,62.5699,63565.0
2015-12-07 12:20:00,77.25,77.32,77.23,77.26,218737.0,62.578,62.6347,62.5618,62.5861,218737.0
2015-12-07 12:25:00,77.25,77.36,77.23,77.29,44791.0,62.578,62.6671,62.5618,62.6104,44791.0
2015-12-07 12:30:00,77.28,77.28,77.15,77.22,32826.0,62.6023,62.6023,62.497,62.5537,32826.0
2015-12-07 12:35:00,77.2,77.27,77.16,77.21,39347.0,62.5375,62.5942,62.5051,62.5456,39347.0
2015-12-07 12:40:00,77.22,77.27,77.13,77.14,40239.0,62.5537,62.5942,62.4808,62.4889,40239.0
2015-12-07 12:45:00,77.14,77.21,77.1,77.2,39110.0,62.4889,62.5456,62.4565,62.5375,39110.0
2015-12-07 12:50:00,77.19,77.24,77.13,77.16,63435.0,62.5294,62.5699,62.4808,62.5051,63435.0
2015-12-07 12:55:00,77.16,77.53,77.12,77.39,191802.0,62.5051,62.8048,62.4727,62.6914,191802.0
2015-12-07 13:00:00,77.4,77.4,77.29,77.34,75438.0,62.6995,62.6995,62.6104,62.6509,75438.0
2015-12-07 13:05:00,77.34,77.48,77.28,77.4,210688.0,62.6509,62.7643,62.6023,62.6995,210688.0
2015-12-07 13:10:00,77.39,77.42,77.24,77.26,53893.0,62.6914,62.7157,62.5699,62.5861,53893.0
2015-12-07 13:15:00,77.27,77.46,77.26,77.37,50478.0,62.5942,62.7481,62.5861,62.6752,50478.0
2015-12-07 13:20:00,77.37,77.41,77.33,77.41,63755.0,62.6752,62.7076,62.6428,62.7076,63755.0
2015-12-07 13:25:00,77.4,77.42,77.34,77.38,78278.0,62.6995,62.7157,62.6509,62.6833,78278.0
2015-12-07 13:30:00,77.35,77.38,77.3,77.34,92452.0,62.659,62.6833,62.6185,62.6509,92452.0
2015-12-07 13:35:00,77.35,77.46,77.34,77.36,75716.0,62.659,62.7481,62.6509,62.6671,75716.0
2015-12-07 13:40:00,77.35,77.35,77.24,77.25,77524.0,62.659,62.659,62.5699,62.578,77524.0
2015-12-07 13:45:00,77.26,77.39,77.24,77.26,114114.0,62.5861,62.6914,62.5699,62.5861,114114.0
2015-12-07 13:50:00,77.27,77.35,77.26,77.26,32224.0,62.5942,62.659,62.5861,62.5861,32224.0
2015-12-07 13:55:00,77.26,77.41,77.26,77.41,41111.0,62.5861,62.7076,62.5861,62.7076,41111.0
2015-12-07 14:00:00,77.4,77.45,77.33,77.44,44869.0,62.6995,62.74,62.6428,62.7319,44869.0
2015-12-07 14:05:00,77.43,77.53,77.43,77.52,138256.0,62.7238,62.8048,62.7238,62.7967,138256.0
2015-12-07 14:10:00,77.52,77.52,77.37,77.38,56611.0,62.7967,62.7967,62.6752,62.6833,56611.0
2015-12-07 14:15:00,77.37,77.4,77.32,77.39,42658.0,62.6752,62.6995,62.6347,62.6914,42658.0
2015-12-07 14:20:00,77.39,77.42,77.32,77.34,32310.0,62.6914,62.7157,62.6347,62.6509,32310.0
2015-12-07 14:25:00,77.34,77.43,77.29,77.29,49092.0,62.6509,62.7238,62.6104,62.6104,49092.0
2015-12-07 14:30:00,77.3,77.4,77.2,77.2,78656.0,62.6185,62.6995,62.5375,62.5375,78656.0
2015-12-07 14:35:00,77.22,77.34,77.18,77.28,71784.0,62.5537,62.6509,62.5213,62.6023,71784.0
2015-12-07 14:40:00,77.28,77.3,77.1,77.1,58540.0,62.6023,62.6185,62.4565,62.4565,58540.0
2015-12-07 14:45:00,77.09,77.2,77.06,77.17,92394.0,62.4484,62.5375,62.4241,62.5132,92394.0
2015-12-07 14:50:00,77.17,77.18,77.06,77.17,60678.0,62.5132,62.5213,62.4241,62.5132,60678.0
2015-12-07 14:55:00,77.17,77.32,77.14,77.18,96058.0,62.5132,62.6347,62.4889,62.5213,96058.0
2015-12-07 15:00:00,77.17,77.21,77.12,77.17,153507.0,62.5132,62.5456,62.4727,62.5132,153507.0
2015-12-07 15:05:00,77.17,77.35,77.08,77.3,117056.0,62.5132,62.659,62.4403,62.6185,117056.0
2015-12-07 15:10:00,77.31,77.32,77.17,77.25,75220.0,62.6266,62.6347,62.5132,62.578,75220.0
2015-12-07 15:15:00,77.25,77.32,77.2,77.3,64018.0,62.578,62.6347,62.5375,62.6185,64018.0
2015-12-07 15:20:00,77.31,77.37,77.25,77.33,75383.0,62.6266,62.6752,62.578,62.6428,75383.0
2015-12-07 15:25:00,77.33,77.38,77.26,77.34,73422.0,62.6428,62.6833,62.5861,62.6509,73422.0
2015-12-07 15:30:00,77.33,77.41,77.32,77.34,103146.0,62.6428,62.7076,62.6347,62.6509,103146.0
2015-12-07 15:35:00,77.34,77.43,77.32,77.37,117078.0,62.6509,62.7238,62.6347,62.6752,117078.0
2015-12-07 15:40:00,77.37,77.37,77.15,77.19,165601.0,62.6752,62.6752,62.497,62.5294,165601.0
2015-12-07 15:45:00,77.19,77.37,77.18,77.29,180019.0,62.5294,62.6752,62.5213,62.6104,180019.0
2015-12-07 15:50:00,77.28,77.35,77.23,77.35,154284.0,62.6023,62.659,62.5618,62.659,154284.0
2015-12-07 15:55:00,77.34,77.35,77.2,77.28,234559.0,62.6509,62.659,62.5375,62.6023,234559.0
2015-12-08 09:30:00,76.34,76.36,75.5,75.5,169562.0,61.8408,61.857,61.1604,61.1604,169562.0
2015-12-08 09:35:00,75.47,75.55,74.78,75.45,267616.0,61.136,61.2009,60.5771,61.1198,267616.0
2015-12-08 09:40:00,75.45,75.85,75.34,75.76,191578.0,61.1198,61.4439,61.0307,61.371,191578.0
2015-12-08 09:45:00,75.74,76.13,75.58,75.85,156701.0,61.3548,61.6707,61.2252,61.4439,156701.0
2015-12-08 09:50:00,75.87,75.97,75.72,75.87,130227.0,61.4601,61.5411,61.3386,61.4601,130227.0
2015-12-08 09:55:00,75.87,76.08,75.71,75.72,142017.0,61.4601,61.6302,61.3305,61.3386,142017.0
2015-12-08 10:00:00,75.71,75.72,75.55,75.64,148803.0,61.3305,61.3386,61.2009,61.2738,148803.0
2015-12-08 10:05:00,75.63,75.99,75.45,75.78,74526.0,61.2657,61.5573,61.1198,61.3872,74526.0
2015-12-08 10:10:00,75.8,75.95,75.79,75.91,99824.0,61.4034,61.5249,61.3953,61.4925,99824.0
2015-12-08 10:15:00,75.91,76.06,75.86,75.9,133905.0,61.4925,61.614,61.452,61.4844,133905.0
2015-12-08 10:20:00,75.89,76.12,75.84,76.1,181680.0,61.4763,61.6626,61.4358,61.6464,181680.0
2015-12-08 10:25:00,76.11,76.17,76.02,76.12,117144.0,61.6545,61.7031,61.5816,61.6626,117144.0
2015-12-08 10:30:00,76.11,76.48,76.04,76.45,113447.0,61.6545,61.9542,61.5978,61.9299,113447.0
2015-12-08 10:35:00,76.43,76.43,76.21,76.21,82467.0,61.9137,61.9137,61.7355,61.7355,82467.0
2015-12-08 10:40:00,76.2,76.23,76.01,76.19,98124.0,61.7274,61.7517,61.5735,61.7193,98124.0
2015-12-08 10:45:00,76.17,76.32,76.15,76.18,57100.0,61.7031,61.8246,61.6869,61.7112,57100.0
2015-12-08 10:50:00,76.16,76.43,76.13,76.34,116331.0,61.695,61.9137,61.6707,61.8408,116331.0
2015-12-08 10:55:00,76.34,76.43,76.27,76.41,70921.0,61.8408,61.9137,61.7841,61.8975,70921.0
2015-12-08 11:00:00,76.41,76.69,76.4,76.61,171334.0,61.8975,62.1243,61.8894,62.0595,171334.0
2015-12-08 11:05:00,76.63,76.63,76.51,76.51,93020.0,62.0757,62.0757,61.9785,61.9785,93020.0
2015-12-08 11:10:00,76.51,76.51,76.33,76.34,97563.0,61.9785,61.9785,61.8327,61.8408,97563.0
2015-12-08 11:15:00,76.35,76.38,76.21,76.21,91472.0,61.8489,61.8732,61.7355,61.7355,91472.0
2015-12-08 11:20:00,76.22,76.26,76.08,76.09,84891.0,61.7436,61.776,61.6302,61.6383,84891.0
2015-12-08 11:25:00,76.08,76.19,75.99,76.12,55607.0,61.6302,61.7193,61.5573,61.6626,55607.0
2015-12-08 11:30:00,76.12,76.21,75.95,75.96,92210.0,61.6626,61.7355,61.5249,61.533,92210.0
2015-12-08 11:35:00,75.96,76.02,75.93,75.95,70711.0,61.533,61.5816,61.5087,61.5249,70711.0
2015-12-08 11:40:00,75.95,76.23,75.94,76.19,51987.0,61.5249,61.7517,61.5168,61.7193,51987.0
2015-12-08 11:45:00,76.19,76.24,76.11,76.2,33550.0,61.7193,61.7598,61.6545,61.7274,33550.0
2015-12-08 11:50:00,76.2,76.25,76.13,76.22,43223.0,61.7274,61.7679,61.6707,61.7436,43223.0
2015-12-08 11:55:00,76.23,76.39,76.17,76.39,40438.0,61.7517,61.8813,61.7031,61.8813,40438.0
2015-12-08 12:00:00,76.38,76.4,76.24,76.24,39425.0,61.8732,61.8894,61.7598,61.7598,39425.0
2015-12-08 12:05:00,76.24,76.36,76.19,76.36,46053.0,61.7598,61.857,61.7193,61.857,46053.0
2015-12-08 12:10:00,76.34,76.35,76.27,76.28,108507.0,61.8408,61.8489,61.7841,61.7922,108507.0
2015-12-08 12:15:00,76.27,76.27,76.08,76.11,68201.0,61.7841,61.7841,61.6302,61.6545,68201.0
2015-12-08 12:20:00,76.11,76.13,76.0,76.13,50419.0,61.6545,61.6707,61.5654,61.6707,50419.0
2015-12-08 12:25:00,76.13,76.23,75.98,75.98,90746.0,61.6707,61.7517,61.5492,61.5492,90746.0
2015-12-08 12:30:00,75.97,76.02,75.91,75.99,66339.0,61.5411,61.5816,61.4925,61.5573,66339.0
2015-12-08 12:35:00,75.98,76.01,75.91,75.92,73958.0,61.5492,61.5735,61.4925,61.5006,73958.0
2015-12-08 12:40:00,75.92,76.03,75.81,76.01,89168.0,61.5006,61.5897,61.4115,61.5735,89168.0
2015-12-08 12:45:00,76.01,76.09,75.86,75.88,71026.0,61.5735,61.6383,61.452,61.4682,71026.0
2015-12-08 12:50:00,75.89,75.97,75.87,75.93,60017.0,61.4763,61.5411,61.4601,61.5087,60017.0
2015-12-08 12:55:00,75.93,76.03,75.91,76.01,47687.0,61.5087,61.5897,61.4925,61.5735,47687.0
2015-12-08 13:00:00,76.02,76.05,75.95,75.97,41712.0,61.5816,61.6059,61.5249,61.5411,41712.0
2015-12-08 13:05:00,75.97,76.16,75.96,76.15,99715.0,61.5411,61.695,61.533,61.6869,99715.0
2015-12-08 13:10:00,76.15,76.17,76.06,76.12,77239.0,61.6869,61.7031,61.614,61.6626,77239.0
2015-12-08 13:15:00,76.13,76.2,76.11,76.15,95912.0,61.6707,61.7274,61.6545,61.6869,95912.0
2015-12-08 13:20:00,76.15,76.18,75.98,75.98,74040.0,61.6869,61.7112,61.5492,61.5492,74040.0
2015-12-08 13:25:00,76.0,76.06,75.96,76.06,48534.0,61.5654,61.614,61.533,61.614,48534.0
2015-12-08 13:30:00,76.07,76.13,76.04,76.06,36318.0,61.6221,61.6707,61.5978,61.614,36318.0
2015-12-08 13:35:00,76.06,76.12,76.02,76.05,54636.0,61.614,61.6626,61.5816,61.6059,54636.0
2015-12-08 13:40:00,76.05,76.06,75.91,75.96,53591.0,61.6059,61.614,61.4925,61.533,53591.0
2015-12-08 13:45:00,75.96,76.03,75.88,75.9,73058.0,61.533,61.5897,61.4682,61.4844,73058.0
2015-12-08 13:50:00,75.89,75.95,75.86,75.94,40970.0,61.4763,61.5249,61.452,61.5168,40970.0
2015-12-08 13:55:00,75.94,75.95,75.87,75.89,44343.0,61.5168,61.5249,61.4601,61.4763,44343.0
2015-12-08 14:00:00,75.89,75.95,75.8,75.93,55354.0,61.4763,61.5249,61.4034,61.5087,55354.0
2015-12-08 14:05:00,75.92,75.98,75.87,75.98,48341.0,61.5006,61.5492,61.4601,61.5492,48341.0
2015-12-08 14:10:00,75.97,75.97,75.86,75.94,89709.0,61.5411,61.5411,61.452,61.5168,89709.0
2015-12-08 14:15:00,75.93,75.98,75.85,75.98,110491.0,61.5087,61.5492,61.4439,61.5492,110491.0
2015-12-08 14:20:00,75.97,75.97,75.78,75.81,117281.0,61.5411,61.5411,61.3872,61.4115,117281.0
2015-12-08 14:25:00,75.8,76.0,75.77,75.95,45469.0,61.4034,61.5654,61.3791,61.5249,45469.0
2015-12-08 14:30:00,75.94,75.94,75.68,75.69,121033.0,61.5168,61.5168,61.3062,61.3143,121033.0
2015-12-08 14:35:00,75.68,75.81,75.67,75.7,90770.0,61.3062,61.4115,61.2981,61.3224,90770.0
2015-12-08 14:40:00,75.7,75.73,75.58,75.73,66035.0,61.3224,61.3467,61.2252,61.3467,66035.0
2015-12-08 14:45:00,75.74,75.85,75.73,75.8,64403.0,61.3548,61.4439,61.3467,61.4034,64403.0
2015-12-08 14:50:00,75.8,75.83,75.76,75.79,62043.0,61.4034,61.4277,61.371,61.3953,62043.0
2015-12-08 14:55:00,75.8,75.8,75.67,75.73,62203.0,61.4034,61.4034,61.2981,61.3467,62203.0
2015-12-08 15:00:00,75.73,75.74,75.6,75.67,79311.0,61.3467,61.3548,61.2414,61.2981,79311.0
2015-12-08 15:05:00,75.67,75.72,75.63,75.71,78594.0,61.2981,61.3386,61.2657,61.3305,78594.0
2015-12-08 15:10:00,75.7,75.74,75.58,75.59,74531.0,61.3224,61.3548,61.2252,61.2333,74531.0
2015-12-08 15:15:00,75.59,75.63,75.53,75.59,72751.0,61.2333,61.2657,61.1847,61.2333,72751.0
2015-12-08 15:20:00,75.59,75.67,75.58,75.67,97663.0,61.2333,61.2981,61.2252,61.2981,97663.0
2015-12-08 15:25:00,75.66,75.67,75.56,75.58,117183.0,61.29,61.2981,61.209,61.2252,117183.0
2015-12-08 15:30:00,75.58,75.69,75.54,75.68,132395.0,61.2252,61.3143,61.1928,61.3062,132395.0
2015-12-08 15:35:00,75.67,75.68,75.55,75.64,112584.0,61.2981,61.3062,61.2009,61.2738,112584.0
2015-12-08 15:40:00,75.64,75.64,75.53,75.59,138451.0,61.2738,61.2738,61.1847,61.2333,138451.0
2015-12-08 15:45:00,75.59,75.66,75.51,75.65,115849.0,61.2333,61.29,61.1685,61.2819,115849.0
2015-12-08 15:50:00,75.65,75.68,75.58,75.67,128287.0,61.2819,61.3062,61.2252,61.2981,128287.0
2015-12-08 15:55:00,75.67,75.67,75.58,75.62,296682.0,61.2981,61.2981,61.2252,61.2576,296682.0
2015-12-09 09:30:00,75.03,75.77,74.94,75.44,243138.0,60.7796,61.3791,60.7067,61.1117,243138.0
2015-12-09 09:35:00,75.34,76.05,75.3,76.03,127803.0,61.0307,61.6059,60.9983,61.5897,127803.0
2015-12-09 09:40:00,76.05,76.42,76.01,76.35,142729.0,61.6059,61.9056,61.5735,61.8489,142729.0
2015-12-09 09:45:00,76.35,76.64,76.35,76.59,108263.0,61.8489,62.0838,61.8489,62.0433,108263.0
2015-12-09 09:50:00,76.59,76.66,76.28,76.4,162550.0,62.0433,62.1,61.7922,61.8894,162550.0
2015-12-09 09:55:00,76.4,76.57,76.37,76.52,102749.0,61.8894,62.0271,61.8651,61.9866,102749.0
2015-12-09 10:00:00,76.51,76.55,76.35,76.55,112375.0,61.9785,62.0109,61.8489,62.0109,112375.0
2015-12-09 10:05:00,76.55,76.82,76.47,76.78,124628.0,62.0109,62.2296,61.9461,62.1972,124628.0
2015-12-09 10:10:00,76.79,77.04,76.79,76.95,219384.0,62.2053,62.4079,62.2053,62.335,219384.0
2015-12-09 10:15:00,76.96,77.13,76.92,76.93,114806.0,62.3431,62.4808,62.3107,62.3188,114806.0
2015-12-09 10:20:00,76.92,77.01,76.86,76.88,97551.0,62.3107,62.3836,62.262,62.2782,97551.0
2015-12-09 10:25:00,76.87,76.98,76.78,76.87,93726.0,62.2701,62.3593,62.1972,62.2701,93726.0
2015-12-09 10:30:00,76.89,77.61,76.89,77.57,126681.0,62.2863,62.8696,62.2863,62.8372,126681.0
2015-12-09 10:35:00,77.59,77.61,77.48,77.58,123416.0,62.8534,62.8696,62.7643,62.8453,123416.0
2015-12-09 10:40:00,77.56,77.65,77.48,77.49,113657.0,62.8291,62.902,62.7643,62.7724,113657.0
2015-12-09 10:45:00,77.49,77.56,77.38,77.43,82467.0,62.7724,62.8291,62.6833,62.7238,82467.0
2015-12-09 10:50:00,77.43,77.48,77.3,77.46,77031.0,62.7238,62.7643,62.6185,62.7481,77031.0
2015-12-09 10:55:00,77.47,77.6,77.45,77.6,95556.0,62.7562,62.8615,62.74,62.8615,95556.0
2015-12-09 11:00:00,77.59,77.69,77.5,77.67,102959.0,62.8534,62.9344,62.7805,62.9182,102959.0
2015-12-09 11:05:00,77.67,77.72,77.61,77.65,74137.0,62.9182,62.9587,62.8696,62.902,74137.0
2015-12-09 11:10:00,77.65,77.8,77.64,77.75,71159.0,62.902,63.0235,62.8939,62.983,71159.0
2015-12-09 11:15:00,77.76,77.79,77.67,77.71,96372.0,62.9911,63.0154,62.9182,62.9506,96372.0
2015-12-09 11:20:00,77.7,77.78,77.56,77.56,153195.0,62.9425,63.0073,62.8291,62.8291,153195.0
2015-12-09 11:25:00,77.57,77.61,77.5,77.57,92347.0,62.8372,62.8696,62.7805,62.8372,92347.0
2015-12-09 11:30:00,77.58,77.69,77.53,77.55,67228.0,62.8453,62.9344,62.8048,62.821,67228.0
2015-12-09 11:35:00,77.53,77.57,77.48,77.54,70891.0,62.8048,62.8372,62.7643,62.8129,70891.0
2015-12-09 11:40:00,77.54,77.54,77.48,77.5,129797.0,62.8129,62.8129,62.7643,62.7805,129797.0
2015-12-09 11:45:00,77.5,77.52,77.35,77.46,181466.0,62.7805,62.7967,62.659,62.7481,181466.0
2015-12-09 11:50:00,77.46,77.5,77.4,77.4,83976.0,62.7481,62.7805,62.6995,62.6995,83976.0
2015-12-09 11:55:00,77.41,77.52,77.37,77.52,97126.0,62.7076,62.7967,62.6752,62.7967,97126.0
2015-12-09 12:00:00,77.52,77.6,77.26,77.26,95990.0,62.7967,62.8615,62.5861,62.5861,95990.0
2015-12-09 12:05:00,77.26,77.42,77.23,77.41,89873.0,62.5861,62.7157,62.5618,62.7076,89873.0
2015-12-09 12:10:00,77.4,77.5,77.36,77.36,80205.0,62.6995,62.7805,62.6671,62.6671,80205.0
2015-12-09 12:15:00,77.36,77.52,77.25,77.26,112131.0,62.6671,62.7967,62.578,62.5861,112131.0
2015-12-09 12:20:00,77.25,77.3,77.13,77.17,84660.0,62.578,62.6185,62.4808,62.5132,84660.0
2015-12-09 12:25:00,77.18,77.18,77.03,77.14,80686.0,62.5213,62.5213,62.3998,62.4889,80686.0
2015-12-09 12:30:00,77.13,77.14,76.95,76.95,100145.0,62.4808,62.4889,62.335,62.335,100145.0
2015-12-09 12:35:00,76.95,76.95,76.59,76.63,71573.0,62.335,62.335,62.0433,62.0757,71573.0
2015-12-09 12:40:00,76.63,76.73,76.5,76.72,129476.0,62.0757,62.1567,61.9704,62.1486,129476.0
2015-12-09 12:45:00,76.72,76.78,76.63,76.76,63212.0,62.1486,62.1972,62.0757,62.181,63212.0
2015-12-09 12:50:00,76.76,76.85,76.66,76.66,61692.0,62.181,62.2539,62.1,62.1,61692.0
2015-12-09 12:55:00,76.66,76.81,76.65,76.81,74049.0,62.1,62.2215,62.0919,62.2215,74049.0
2015-12-09 13:00:00,76.82,77.03,76.74,76.94,64933.0,62.2296,62.3998,62.1648,62.3269,64933.0
2015-12-09 13:05:00,76.93,76.93,76.67,76.87,81788.0,62.3188,62.3188,62.1081,62.2701,81788.0
2015-12-09 13:10:00,76.87,77.09,76.86,77.06,67651.0,62.2701,62.4484,62.262,62.4241,67651.0
2015-12-09 13:15:00,77.05,77.18,76.93,77.06,81559.0,62.416,62.5213,62.3188,62.4241,81559.0
2015-12-09 13:20:00,77.06,77.25,77.03,77.2,71478.0,62.4241,62.578,62.3998,62.5375,71478.0
2015-12-09 13:25:00,77.2,77.2,77.0,77.04,74161.0,62.5375,62.5375,62.3755,62.4079,74161.0
2015-12-09 13:30:00,77.05,77.05,76.86,76.95,70509.0,62.416,62.416,62.262,62.335,70509.0
2015-12-09 13:35:00,76.95,76.97,76.81,76.89,66872.0,62.335,62.3512,62.2215,62.2863,66872.0
2015-12-09 13:40:00,76.9,76.96,76.82,76.83,99726.0,62.2944,62.3431,62.2296,62.2377,99726.0
2015-12-09 13:45:00,76.83,76.93,76.76,76.92,73657.0,62.2377,62.3188,62.181,62.3107,73657.0
2015-12-09 13:50:00,76.92,77.08,76.9,77.0,66152.0,62.3107,62.4403,62.2944,62.3755,66152.0
2015-12-09 13:55:00,77.0,77.07,76.9,76.91,60630.0,62.3755,62.4322,62.2944,62.3025,60630.0
2015-12-09 14:00:00,76.91,76.91,76.77,76.78,63151.0,62.3025,62.3025,62.1891,62.1972,63151.0
2015-12-09 14:05:00,76.78,76.94,76.78,76.92,121251.0,62.1972,62.3269,62.1972,62.3107,121251.0
2015-12-09 14:10:00,76.92,77.07,76.91,77.04,79792.0,62.3107,62.4322,62.3025,62.4079,79792.0
2015-12-09 14:15:00,77.05,77.09,76.97,77.0,65329.0,62.416,62.4484,62.3512,62.3755,65329.0
2015-12-09 14:20:00,77.0,77.0,76.84,76.88,72079.0,62.3755,62.3755,62.2458,62.2782,72079.0
2015-12-09 14:25:00,76.87,77.02,76.85,76.93,183005.0,62.2701,62.3917,62.2539,62.3188,183005.0
2015-12-09 14:30:00,76.93,77.09,76.9,77.05,87075.0,62.3188,62.4484,62.2944,62.416,87075.0
2015-12-09 14:35:00,77.04,77.27,77.03,77.23,123045.0,62.4079,62.5942,62.3998,62.5618,123045.0
2015-12-09 14:40:00,77.22,77.24,77.04,77.09,57289.0,62.5537,62.5699,62.4079,62.4484,57289.0
2015-12-09 14:45:00,77.09,77.09,76.99,77.04,145224.0,62.4484,62.4484,62.3674,62.4079,145224.0
2015-12-09 14:50:00,77.04,77.06,76.91,76.92,75251.0,62.4079,62.4241,62.3025,62.3107,75251.0
2015-12-09 14:55:00,76.93,77.04,76.92,77.01,92778.0,62.3188,62.4079,62.3107,62.3836,92778.0
2015-12-09 15:00:00,77.01,77.19,77.0,77.14,91457.0,62.3836,62.5294,62.3755,62.4889,91457.0
2015-12-09 15:05:00,77.14,77.15,76.99,77.02,76897.0,62.4889,62.497,62.3674,62.3917,76897.0
2015-12-09 15:10:00,77.01,77.08,76.99,77.05,128752.0,62.3836,62.4403,62.3674,62.416,128752.0
2015-12-09 15:15:00,77.05,77.28,77.04,77.18,158201.0,62.416,62.6023,62.4079,62.5213,158201.0
2015-12-09 15:20:00,77.17,77.37,77.16,77.32,152486.0,62.5132,62.6752,62.5051,62.6347,152486.0
2015-12-09 15:25:00,77.32,77.63,77.3,77.45,193814.0,62.6347,62.8858,62.6185,62.74,193814.0
2015-12-09 15:30:00,77.45,77.66,77.42,77.53,155102.0,62.74,62.9101,62.7157,62.8048,155102.0
2015-12-09 15:35:00,77.53,77.57,77.42,77.43,146771.0,62.8048,62.8372,62.7157,62.7238,146771.0
2015-12-09 15:40:00,77.44,77.62,77.44,77.56,215162.0,62.7319,62.8777,62.7319,62.8291,215162.0
2015-12-09 15:45:00,77.55,77.58,77.48,77.5,195964.0,62.821,62.8453,62.7643,62.7805,195964.0
2015-12-09 15:50:00,77.5,77.55,77.49,77.53,254356.0,62.7805,62.821,62.7724,62.8048,254356.0
2015-12-09 15:55:00,77.53,77.62,77.46,77.54,388179.0,62.8048,62.8777,62.7481,62.8129,388179.0
2015-12-10 09:30:00,77.54,78.12,77.54,77.8,119257.0,62.8129,63.2827,62.8129,63.0235,119257.0
2015-12-10 09:35:00,77.82,78.01,77.74,77.83,62659.0,63.0397,63.1936,62.9749,63.0478,62659.0
2015-12-10 09:40:00,77.85,78.33,77.83,78.3,78387.0,63.064,63.4529,63.0478,63.4285,78387.0
2015-12-10 09:45:00,78.33,78.55,78.26,78.42,113890.0,63.4529,63.6311,63.3961,63.5258,113890.0
2015-12-10 09:50:00,78.41,78.62,78.21,78.21,132318.0,63.5177,63.6878,63.3556,63.3556,132318.0
2015-12-10 09:55:00,78.18,78.22,77.98,78.13,39632.0,63.3313,63.3637,63.1693,63.2908,39632.0
2015-12-10 10:00:00,78.14,78.18,77.82,77.86,98149.0,63.2989,63.3313,63.0397,63.0721,98149.0
2015-12-10 10:05:00,77.84,78.07,77.76,77.79,54935.0,63.0559,63.2422,62.9911,63.0154,54935.0
2015-12-10 10:10:00,77.78,77.82,77.61,77.79,83017.0,63.0073,63.0397,62.8696,63.0154,83017.0
2015-12-10 10:15:00,77.79,78.04,77.73,77.93,81947.0,63.0154,63.2179,62.9668,63.1288,81947.0
2015-12-10 10:20:00,77.93,78.13,77.89,78.08,70280.0,63.1288,63.2908,63.0964,63.2503,70280.0
2015-12-10 10:25:00,78.06,78.15,77.92,77.95,78051.0,63.2341,63.307,63.1207,63.145,78051.0
2015-12-10 10:30:00,77.94,78.01,77.75,77.86,91892.0,63.1369,63.1936,62.983,63.0721,91892.0
2015-12-10 10:35:00,77.86,77.99,77.77,77.95,53039.0,63.0721,63.1774,62.9992,63.145,53039.0
2015-12-10 10:40:00,77.98,78.08,77.95,78.08,42171.0,63.1693,63.2503,63.145,63.2503,42171.0
2015-12-10 10:45:00,78.08,78.08,77.91,77.94,26611.0,63.2503,63.2503,63.1126,63.1369,26611.0
2015-12-10 10:50:00,77.92,77.95,77.72,77.8,44489.0,63.1207,63.145,62.9587,63.0235,44489.0
2015-12-10 10:55:00,77.79,77.9,77.78,77.8,49091.0,63.0154,63.1045,63.0073,63.0235,49091.0
2015-12-10 11:00:00,77.81,77.85,77.72,77.82,34902.0,63.0316,63.064,62.9587,63.0397,34902.0
2015-12-10 11:05:00,77.83,77.83,77.54,77.61,28083.0,63.0478,63.0478,62.8129,62.8696,28083.0
2015-12-10 11:10:00,77.61,77.71,77.55,77.65,100019.0,62.8696,62.9506,62.821,62.902,100019.0
2015-12-10 11:15:00,77.64,77.72,77.64,77.65,28805.0,62.8939,62.9587,62.8939,62.902,28805.0
2015-12-10 11:20:00,77.64,77.67,77.57,77.58,26709.0,62.8939,62.9182,62.8372,62.8453,26709.0
2015-12-10 11:25:00,77.58,77.61,77.48,77.58,64560.0,62.8453,62.8696,62.7643,62.8453,64560.0
2015-12-10 11:30:00,77.56,77.72,77.56,77.59,92818.0,62.8291,62.9587,62.8291,62.8534,92818.0
2015-12-10 11:35:00,77.6,77.68,77.58,77.61,77622.0,62.8615,62.9263,62.8453,62.8696,77622.0
2015-12-10 11:40:00,77.61,77.67,77.6,77.61,81302.0,62.8696,62.9182,62.8615,62.8696,81302.0
2015-12-10 11:45:00,77.6,77.66,77.48,77.5,51383.0,62.8615,62.9101,62.7643,62.7805,51383.0
2015-12-10 11:50:00,77.5,77.52,77.38,77.45,67390.0,62.7805,62.7967,62.6833,62.74,67390.0
2015-12-10 11:55:00,77.46,77.6,77.45,77.58,102122.0,62.7481,62.8615,62.74,62.8453,102122.0
2015-12-10 12:00:00,77.58,77.69,77.57,77.69,43944.0,62.8453,62.9344,62.8372,62.9344,43944.0
2015-12-10 12:05:00,77.69,77.78,77.67,77.72,47459.0,62.9344,63.0073,62.9182,62.9587,47459.0
2015-12-10 12:10:00,77.72,77.74,77.63,77.64,61388.0,62.9587,62.9749,62.8858,62.8939,61388.0
2015-12-10 12:15:00,77.65,77.66,77.52,77.55,52306.0,62.902,62.9101,62.7967,62.821,52306.0
2015-12-10 12:20:00,77.54,77.63,77.54,77.56,42608.0,62.8129,62.8858,62.8129,62.8291,42608.0
2015-12-10 12:25:00,77.55,77.62,77.53,77.59,33226.0,62.821,62.8777,62.8048,62.8534,33226.0
2015-12-10 12:30:00,77.59,77.61,77.44,77.5,53526.0,62.8534,62.8696,62.7319,62.7805,53526.0
2015-12-10 12:35:00,77.5,77.56,77.43,77.47,57852.0,62.7805,62.8291,62.7238,62.7562,57852.0
2015-12-10 12:40:00,77.47,77.51,77.42,77.49,51198.0,62.7562,62.7886,62.7157,62.7724,51198.0
2015-12-10 12:45:00,77.5,77.58,77.45,77.57,36918.0,62.7805,62.8453,62.74,62.8372,36918.0
2015-12-10 12:50:00,77.57,77.6,77.5,77.56,31972.0,62.8372,62.8615,62.7805,62.8291,31972.0
2015-12-10 12:55:00,77.58,77.69,77.57,77.66,24466.0,62.8453,62.9344,62.8372,62.9101,24466.0
2015-12-10 13:00:00,77.66,77.68,77.54,77.54,37418.0,62.9101,62.9263,62.8129,62.8129,37418.0
2015-12-10 13:05:00,77.54,77.54,77.45,77.49,69351.0,62.8129,62.8129,62.74,62.7724,69351.0
2015-12-10 13:10:00,77.49,77.5,77.4,77.45,144233.0,62.7724,62.7805,62.6995,62.74,144233.0
2015-12-10 13:15:00,77.44,77.48,77.42,77.46,43507.0,62.7319,62.7643,62.7157,62.7481,43507.0
2015-12-10 13:20:00,77.46,77.54,77.45,77.52,69798.0,62.7481,62.8129,62.74,62.7967,69798.0
2015-12-10 13:25:00,77.51,77.56,77.46,77.5,58242.0,62.7886,62.8291,62.7481,62.7805,58242.0
2015-12-10 13:30:00,77.51,77.54,77.48,77.5,26148.0,62.7886,62.8129,62.7643,62.7805,26148.0
2015-12-10 13:35:00,77.5,77.55,77.48,77.53,39410.0,62.7805,62.821,62.7643,62.8048,39410.0
2015-12-10 13:40:00,77.52,77.53,77.43,77.5,52445.0,62.7967,62.8048,62.7238,62.7805,52445.0
2015-12-10 13:45:00,77.51,77.57,77.49,77.56,27684.0,62.7886,62.8372,62.7724,62.8291,27684.0
2015-12-10 13:50:00,77.57,77.58,77.49,77.53,29463.0,62.8372,62.8453,62.7724,62.8048,29463.0
2015-12-10 13:55:00,77.54,77.57,77.44,77.49,40067.0,62.8129,62.8372,62.7319,62.7724,40067.0
2015-12-10 14:00:00,77.49,77.56,77.46,77.55,59954.0,62.7724,62.8291,62.7481,62.821,59954.0
2015-12-10 14:05:00,77.55,77.61,77.5,77.54,80507.0,62.821,62.8696,62.7805,62.8129,80507.0
2015-12-10 14:10:00,77.55,77.55,77.39,77.39,40206.0,62.821,62.821,62.6914,62.6914,40206.0
2015-12-10 14:15:00,77.39,77.52,77.39,77.51,63826.0,62.6914,62.7967,62.6914,62.7886,63826.0
2015-12-10 14:20:00,77.52,77.61,77.51,77.61,50131.0,62.7967,62.8696,62.7886,62.8696,50131.0
2015-12-10 14:25:00,77.61,77.75,77.56,77.75,74277.0,62.8696,62.983,62.8291,62.983,74277.0
2015-12-10 14:30:00,77.75,77.78,77.7,77.71,47118.0,62.983,63.0073,62.9425,62.9506,47118.0
2015-12-10 14:35:00,77.7,77.73,77.64,77.67,46603.0,62.9425,62.9668,62.8939,62.9182,46603.0
2015-12-10 14:40:00,77.68,77.78,77.68,77.73,47249.0,62.9263,63.0073,62.9263,62.9668,47249.0
2015-12-10 14:45:00,77.73,77.73,77.66,77.66,31370.0,62.9668,62.9668,62.9101,62.9101,31370.0
2015-12-10 14:50:00,77.67,77.67,77.54,77.56,37092.0,62.9182,62.9182,62.8129,62.8291,37092.0
2015-12-10 14:55:00,77.56,77.6,77.54,77.59,67061.0,62.8291,62.8615,62.8129,62.8534,67061.0
2015-12-10 15:00:00,77.59,77.69,77.59,77.68,88942.0,62.8534,62.9344,62.8534,62.9263,88942.0
2015-12-10 15:05:00,77.68,77.69,77.56,77.56,63434.0,62.9263,62.9344,62.8291,62.8291,63434.0
2015-12-10 15:10:00,77.55,77.63,77.53,77.58,128993.0,62.821,62.8858,62.8048,62.8453,128993.0
2015-12-10 15:15:00,77.58,77.64,77.48,77.49,138722.0,62.8453,62.8939,62.7643,62.7724,138722.0
2015-12-10 15:20:00,77.49,77.57,77.49,77.55,92423.0,62.7724,62.8372,62.7724,62.821,92423.0
2015-12-10 15:25:00,77.55,77.62,77.52,77.61,102577.0,62.821,62.8777,62.7967,62.8696,102577.0
2015-12-10 15:30:00,77.6,77.62,77.55,77.62,158313.0,62.8615,62.8777,62.821,62.8777,158313.0
2015-12-10 15:35:00,77.61,77.62,77.56,77.58,101768.0,62.8696,62.8777,62.8291,62.8453,101768.0
2015-12-10 15:40:00,77.58,77.65,77.45,77.48,116556.0,62.8453,62.902,62.74,62.7643,116556.0
2015-12-10 15:45:00,77.47,77.55,77.43,77.49,160956.0,62.7562,62.821,62.7238,62.7724,160956.0
2015-12-10 15:50:00,77.49,77.49,77.33,77.39,160336.0,62.7724,62.7724,62.6428,62.6914,160336.0
2015-12-10 15:55:00,77.39,77.47,77.31,77.45,305324.0,62.6914,62.7562,62.6266,62.74,305324.0
2015-12-11 09:30:00,77.03,77.39,76.67,77.1,144844.0,62.3998,62.6914,62.1081,62.4565,144844.0
2015-12-11 09:35:00,77.02,77.11,76.77,76.99,112799.0,62.3917,62.4646,62.1891,62.3674,112799.0
2015-12-11 09:40:00,76.97,77.12,76.97,77.04,76313.0,62.3512,62.4727,62.3512,62.4079,76313.0
2015-12-11 09:45:00,77.01,77.04,76.9,76.9,194836.0,62.3836,62.4079,62.2944,62.2944,194836.0
2015-12-11 09:50:00,76.9,76.92,76.38,76.44,76725.0,62.2944,62.3107,61.8732,61.9218,76725.0
2015-12-11 09:55:00,76.44,76.61,76.44,76.53,41957.0,61.9218,62.0595,61.9218,61.9947,41957.0
2015-12-11 10:00:00,76.52,76.73,76.4,76.67,46440.0,61.9866,62.1567,61.8894,62.1081,46440.0
2015-12-11 10:05:00,76.67,76.88,76.67,76.81,56689.0,62.1081,62.2782,62.1081,62.2215,56689.0
2015-12-11 10:10:00,76.82,77.03,76.81,77.03,54457.0,62.2296,62.3998,62.2215,62.3998,54457.0
2015-12-11 10:15:00,77.04,77.21,76.97,77.2,66312.0,62.4079,62.5456,62.3512,62.5375,66312.0
2015-12-11 10:20:00,77.18,77.75,77.18,77.64,117698.0,62.5213,62.983,62.5213,62.8939,117698.0
2015-12-11 10:25:00,77.62,77.95,77.6,77.94,93492.0,62.8777,63.145,62.8615,63.1369,93492.0
2015-12-11 10:30:00,77.95,77.95,77.47,77.5,75302.0,63.145,63.145,62.7562,62.7805,75302.0
2015-12-11 10:35:00,77.47,77.49,77.31,77.33,58099.0,62.7562,62.7724,62.6266,62.6428,58099.0
2015-12-11 10:40:00,77.35,77.37,77.23,77.24,62222.0,62.659,62.6752,62.5618,62.5699,62222.0
2015-12-11 10:45:00,77.25,77.56,77.24,77.37,53730.0,62.578,62.8291,62.5699,62.6752,53730.0
2015-12-11 10:50:00,77.37,77.37,77.23,77.36,23236.0,62.6752,62.6752,62.5618,62.6671,23236.0
2015-12-11 10:55:00,77.35,77.35,77.02,77.02,29923.0,62.659,62.659,62.3917,62.3917,29923.0
2015-12-11 11:00:00,77.05,77.06,76.91,76.97,66986.0,62.416,62.4241,62.3025,62.3512,66986.0
2015-12-11 11:05:00,76.98,77.21,76.95,77.1,33440.0,62.3593,62.5456,62.335,62.4565,33440.0
2015-12-11 11:10:00,77.1,77.34,77.06,77.31,63622.0,62.4565,62.6509,62.4241,62.6266,63622.0
2015-12-11 11:15:00,77.31,77.36,77.2,77.36,50033.0,62.6266,62.6671,62.5375,62.6671,50033.0
2015-12-11 11:20:00,77.35,77.35,77.23,77.25,28378.0,62.659,62.659,62.5618,62.578,28378.0
2015-12-11 11:25:00,77.25,77.26,77.11,77.14,37280.0,62.578,62.5861,62.4646,62.4889,37280.0
2015-12-11 11:30:00,77.14,77.23,77.13,77.2,52004.0,62.4889,62.5618,62.4808,62.5375,52004.0
2015-12-11 11:35:00,77.2,77.41,77.14,77.38,85431.0,62.5375,62.7076,62.4889,62.6833,85431.0
2015-12-11 11:40:00,77.38,77.45,77.16,77.39,36311.0,62.6833,62.74,62.5051,62.6914,36311.0
2015-12-11 11:45:00,77.38,77.46,77.35,77.35,29438.0,62.6833,62.7481,62.659,62.659,29438.0
2015-12-11 11:50:00,77.35,77.36,77.24,77.3,40839.0,62.659,62.6671,62.5699,62.6185,40839.0
2015-12-11 11:55:00,77.3,77.42,77.28,77.32,64371.0,62.6185,62.7157,62.6023,62.6347,64371.0
2015-12-11 12:00:00,77.32,77.4,77.28,77.39,58524.0,62.6347,62.6995,62.6023,62.6914,58524.0
2015-12-11 12:05:00,77.38,77.38,77.18,77.24,52713.0,62.6833,62.6833,62.5213,62.5699,52713.0
2015-12-11 12:10:00,77.24,77.29,77.16,77.23,45576.0,62.5699,62.6104,62.5051,62.5618,45576.0
2015-12-11 12:15:00,77.23,77.23,76.88,77.0,49391.0,62.5618,62.5618,62.2782,62.3755,49391.0
2015-12-11 12:20:00,77.01,77.1,76.98,77.03,68684.0,62.3836,62.4565,62.3593,62.3998,68684.0
2015-12-11 12:25:00,77.02,77.15,77.02,77.12,56018.0,62.3917,62.497,62.3917,62.4727,56018.0
2015-12-11 12:30:00,77.12,77.24,77.06,77.23,49336.0,62.4727,62.5699,62.4241,62.5618,49336.0
2015-12-11 12:35:00,77.22,77.35,77.15,77.15,41091.0,62.5537,62.659,62.497,62.497,41091.0
2015-12-11 12:40:00,77.15,77.19,77.08,77.18,33877.0,62.497,62.5294,62.4403,62.5213,33877.0
2015-12-11 12:45:00,77.17,77.26,77.1,77.17,41354.0,62.5132,62.5861,62.4565,62.5132,41354.0
2015-12-11 12:50:00,77.17,77.2,77.03,77.09,48186.0,62.5132,62.5375,62.3998,62.4484,48186.0
2015-12-11 12:55:00,77.08,77.16,77.07,77.14,30788.0,62.4403,62.5051,62.4322,62.4889,30788.0
2015-12-11 13:00:00,77.15,77.21,77.06,77.17,32789.0,62.497,62.5456,62.4241,62.5132,32789.0
2015-12-11 13:05:00,77.18,77.22,77.14,77.15,33094.0,62.5213,62.5537,62.4889,62.497,33094.0
2015-12-11 13:10:00,77.15,77.19,77.06,77.11,43223.0,62.497,62.5294,62.4241,62.4646,43223.0
2015-12-11 13:15:00,77.11,77.11,77.0,77.04,27423.0,62.4646,62.4646,62.3755,62.4079,27423.0
2015-12-11 13:20:00,77.02,77.03,76.88,76.89,41434.0,62.3917,62.3998,62.2782,62.2863,41434.0
2015-12-11 13:25:00,76.9,76.93,76.87,76.9,50458.0,62.2944,62.3188,62.2701,62.2944,50458.0
2015-12-11 13:30:00,76.9,76.95,76.88,76.94,56176.0,62.2944,62.335,62.2782,62.3269,56176.0
2015-12-11 13:35:00,76.94,76.99,76.93,76.97,29117.0,62.3269,62.3674,62.3188,62.3512,29117.0
2015-12-11 13:40:00,76.98,77.06,76.96,77.03,36961.0,62.3593,62.4241,62.3431,62.3998,36961.0
2015-12-11 13:45:00,77.05,77.21,77.04,77.12,55355.0,62.416,62.5456,62.4079,62.4727,55355.0
2015-12-11 13:50:00,77.12,77.24,77.11,77.19,36975.0,62.4727,62.5699,62.4646,62.5294,36975.0
2015-12-11 13:55:00,77.19,77.3,77.17,77.2,47053.0,62.5294,62.6185,62.5132,62.5375,47053.0
2015-12-11 14:00:00,77.2,77.36,77.19,77.26,42392.0,62.5375,62.6671,62.5294,62.5861,42392.0
2015-12-11 14:05:00,77.25,77.29,77.17,77.21,47196.0,62.578,62.6104,62.5132,62.5456,47196.0
2015-12-11 14:10:00,77.22,77.37,77.2,77.29,46119.0,62.5537,62.6752,62.5375,62.6104,46119.0
2015-12-11 14:15:00,77.3,77.46,77.22,77.44,59306.0,62.6185,62.7481,62.5537,62.7319,59306.0
2015-12-11 14:20:00,77.44,77.45,77.21,77.21,47565.0,62.7319,62.74,62.5456,62.5456,47565.0
2015-12-11 14:25:00,77.21,77.25,77.13,77.18,40953.0,62.5456,62.578,62.4808,62.5213,40953.0
2015-12-11 14:30:00,77.18,77.34,77.15,77.27,39645.0,62.5213,62.6509,62.497,62.5942,39645.0
2015-12-11 14:35:00,77.27,77.31,77.23,77.28,30548.0,62.5942,62.6266,62.5618,62.6023,30548.0
2015-12-11 14:40:00,77.28,77.28,77.17,77.24,48270.0,62.6023,62.6023,62.5132,62.5699,48270.0
2015-12-11 14:45:00,77.24,77.33,77.22,77.31,50685.0,62.5699,62.6428,62.5537,62.6266,50685.0
2015-12-11 14:50:00,77.3,77.34,77.2,77.31,46923.0,62.6185,62.6509,62.5375,62.6266,46923.0
2015-12-11 14:55:00,77.31,77.34,77.25,77.27,30860.0,62.6266,62.6509,62.578,62.5942,30860.0
2015-12-11 15:00:00,77.27,77.31,77.19,77.19,46005.0,62.5942,62.6266,62.5294,62.5294,46005.0
2015-12-11 15:05:00,77.19,77.2,77.11,77.13,102215.0,62.5294,62.5375,62.4646,62.4808,102215.0
2015-12-11 15:10:00,77.13,77.15,77.03,77.07,71846.0,62.4808,62.497,62.3998,62.4322,71846.0
2015-12-11 15:15:00,77.07,77.11,77.01,77.07,114283.0,62.4322,62.4646,62.3836,62.4322,114283.0
2015-12-11 15:20:00,77.06,77.08,76.95,76.96,86002.0,62.4241,62.4403,62.335,62.3431,86002.0
2015-12-11 15:25:00,76.96,77.2,76.89,77.18,95612.0,62.3431,62.5375,62.2863,62.5213,95612.0
2015-12-11 15:30:00,77.17,77.25,77.1,77.24,118153.0,62.5132,62.578,62.4565,62.5699,118153.0
2015-12-11 15:35:00,77.23,77.3,77.16,77.17,131963.0,62.5618,62.6185,62.5051,62.5132,131963.0
2015-12-11 15:40:00,77.17,77.42,77.13,77.29,158615.0,62.5132,62.7157,62.4808,62.6104,158615.0
2015-12-11 15:45:00,77.28,77.32,77.15,77.28,147624.0,62.6023,62.6347,62.497,62.6023,147624.0
2015-12-11 15:50:00,77.27,77.28,77.13,77.17,132605.0,62.5942,62.6023,62.4808,62.5132,132605.0
2015-12-11 15:55:00,77.16,77.32,77.11,77.28,249406.0,62.5051,62.6347,62.4646,62.6023,249406.0
2015-12-14 09:30:00,77.5,77.78,77.37,77.78,125531.0,62.7805,63.0073,62.6752,63.0073,125531.0
2015-12-14 09:35:00,77.76,77.97,77.56,77.76,102098.0,62.9911,63.1612,62.8291,62.9911,102098.0
2015-12-14 09:40:00,77.8,77.8,77.5,77.58,62950.0,63.0235,63.0235,62.7805,62.8453,62950.0
2015-12-14 09:45:00,77.55,77.84,77.55,77.76,53538.0,62.821,63.0559,62.821,62.9911,53538.0
2015-12-14 09:50:00,77.75,77.75,77.5,77.56,92247.0,62.983,62.983,62.7805,62.8291,92247.0
2015-12-14 09:55:00,77.52,77.62,77.33,77.41,56196.0,62.7967,62.8777,62.6428,62.7076,56196.0
2015-12-14 10:00:00,77.41,77.53,77.25,77.29,93655.0,62.7076,62.8048,62.578,62.6104,93655.0
2015-12-14 10:05:00,77.29,77.56,77.28,77.48,77896.0,62.6104,62.8291,62.6023,62.7643,77896.0
2015-12-14 10:10:00,77.46,77.65,77.06,77.16,132361.0,62.7481,62.902,62.4241,62.5051,132361.0
2015-12-14 10:15:00,77.16,77.9,77.16,77.46,94508.0,62.5051,63.1045,62.5051,62.7481,94508.0
2015-12-14 10:20:00,77.45,77.45,77.03,77.23,58869.0,62.74,62.74,62.3998,62.5618,58869.0
2015-12-14 10:25:00,77.2,77.27,77.04,77.08,67722.0,62.5375,62.5942,62.4079,62.4403,67722.0
2015-12-14 10:30:00,77.09,77.42,77.0,77.26,94696.0,62.4484,62.7157,62.3755,62.5861,94696.0
2015-12-14 10:35:00,77.26,77.38,77.22,77.34,46020.0,62.5861,62.6833,62.5537,62.6509,46020.0
2015-12-14 10:40:00,77.35,77.36,77.15,77.2,61741.0,62.659,62.6671,62.497,62.5375,61741.0
2015-12-14 10:45:00,77.2,77.42,77.17,77.25,74871.0,62.5375,62.7157,62.5132,62.578,74871.0
2015-12-14 10:50:00,77.22,77.26,77.13,77.16,62260.0,62.5537,62.5861,62.4808,62.5051,62260.0
2015-12-14 10:55:00,77.15,77.25,77.08,77.15,52327.0,62.497,62.578,62.4403,62.497,52327.0
2015-12-14 11:00:00,77.16,77.18,76.95,77.01,70163.0,62.5051,62.5213,62.335,62.3836,70163.0
2015-12-14 11:05:00,77.01,77.04,76.74,76.81,133112.0,62.3836,62.4079,62.1648,62.2215,133112.0
2015-12-14 11:10:00,76.8,76.99,76.6,76.85,154031.0,62.2134,62.3674,62.0514,62.2539,154031.0
2015-12-14 11:15:00,76.84,76.89,76.42,76.5,119957.0,62.2458,62.2863,61.9056,61.9704,119957.0
2015-12-14 11:20:00,76.53,76.71,76.52,76.71,44537.0,61.9947,62.1405,61.9866,62.1405,44537.0
2015-12-14 11:25:00,76.71,76.86,76.66,76.79,91897.0,62.1405,62.262,62.1,62.2053,91897.0
2015-12-14 11:30:00,76.77,76.84,76.6,76.82,129439.0,62.1891,62.2458,62.0514,62.2296,129439.0
2015-12-14 11:35:00,76.82,76.88,76.73,76.86,96656.0,62.2296,62.2782,62.1567,62.262,96656.0
2015-12-14 11:40:00,76.86,77.01,76.8,76.94,54718.0,62.262,62.3836,62.2134,62.3269,54718.0
2015-12-14 11:45:00,76.94,77.16,76.92,77.02,73564.0,62.3269,62.5051,62.3107,62.3917,73564.0
2015-12-14 11:50:00,77.03,77.08,76.92,77.06,57063.0,62.3998,62.4403,62.3107,62.4241,57063.0
2015-12-14 11:55:00,77.08,77.16,77.04,77.09,49555.0,62.4403,62.5051,62.4079,62.4484,49555.0
2015-12-14 12:00:00,77.09,77.12,76.99,77.0,46988.0,62.4484,62.4727,62.3674,62.3755,46988.0
2015-12-14 12:05:00,76.99,77.14,76.94,77.1,57313.0,62.3674,62.4889,62.3269,62.4565,57313.0
2015-12-14 12:10:00,77.1,77.15,76.95,76.99,85994.0,62.4565,62.497,62.335,62.3674,85994.0
2015-12-14 12:15:00,76.99,77.12,76.93,77.07,54544.0,62.3674,62.4727,62.3188,62.4322,54544.0
2015-12-14 12:20:00,77.09,77.19,77.05,77.19,54834.0,62.4484,62.5294,62.416,62.5294,54834.0
2015-12-14 12:25:00,77.19,77.25,77.02,77.14,85063.0,62.5294,62.578,62.3917,62.4889,85063.0
2015-12-14 12:30:00,77.14,77.18,77.05,77.1,68813.0,62.4889,62.5213,62.416,62.4565,68813.0
2015-12-14 12:35:00,77.08,77.16,77.01,77.08,90680.0,62.4403,62.5051,62.3836,62.4403,90680.0
2015-12-14 12:40:00,77.08,77.16,76.78,76.8,132144.0,62.4403,62.5051,62.1972,62.2134,132144.0
2015-12-14 12:45:00,76.78,76.9,76.57,76.57,57208.0,62.1972,62.2944,62.0271,62.0271,57208.0
2015-12-14 12:50:00,76.57,76.93,76.57,76.91,57004.0,62.0271,62.3188,62.0271,62.3025,57004.0
2015-12-14 12:55:00,76.93,77.04,76.88,77.0,57635.0,62.3188,62.4079,62.2782,62.3755,57635.0
2015-12-14 13:00:00,77.01,77.09,76.92,77.01,49672.0,62.3836,62.4484,62.3107,62.3836,49672.0
2015-12-14 13:05:00,76.99,77.1,76.99,77.06,37399.0,62.3674,62.4565,62.3674,62.4241,37399.0
2015-12-14 13:10:00,77.05,77.08,77.01,77.05,119504.0,62.416,62.4403,62.3836,62.416,119504.0
2015-12-14 13:15:00,77.04,77.05,76.98,77.0,31071.0,62.4079,62.416,62.3593,62.3755,31071.0
2015-12-14 13:20:00,77.0,77.07,77.0,77.03,35617.0,62.3755,62.4322,62.3755,62.3998,35617.0
2015-12-14 13:25:00,77.04,77.07,76.98,77.05,41384.0,62.4079,62.4322,62.3593,62.416,41384.0
2015-12-14 13:30:00,77.05,77.1,77.04,77.08,47767.0,62.416,62.4565,62.4079,62.4403,47767.0
2015-12-14 13:35:00,77.06,77.15,76.95,76.97,106134.0,62.4241,62.497,62.335,62.3512,106134.0
2015-12-14 13:40:00,76.97,77.01,76.91,77.01,44282.0,62.3512,62.3836,62.3025,62.3836,44282.0
2015-12-14 13:45:00,77.01,77.1,76.95,77.1,38024.0,62.3836,62.4565,62.335,62.4565,38024.0
2015-12-14 13:50:00,77.07,77.11,77.04,77.05,30206.0,62.4322,62.4646,62.4079,62.416,30206.0
2015-12-14 13:55:00,77.06,77.22,77.05,77.2,37682.0,62.4241,62.5537,62.416,62.5375,37682.0
2015-12-14 14:00:00,77.23,77.24,77.05,77.15,41695.0,62.5618,62.5699,62.416,62.497,41695.0
2015-12-14 14:05:00,77.16,77.22,77.06,77.14,56925.0,62.5051,62.5537,62.4241,62.4889,56925.0
2015-12-14 14:10:00,77.13,77.15,77.05,77.07,45789.0,62.4808,62.497,62.416,62.4322,45789.0
2015-12-14 14:15:00,77.08,77.13,77.04,77.07,43898.0,62.4403,62.4808,62.4079,62.4322,43898.0
2015-12-14 14:20:00,77.08,77.13,77.03,77.06,43495.0,62.4403,62.4808,62.3998,62.4241,43495.0
2015-12-14 14:25:00,77.04,77.08,76.99,77.08,43632.0,62.4079,62.4403,62.3674,62.4403,43632.0
2015-12-14 14:30:00,77.07,77.08,77.01,77.03,53372.0,62.4322,62.4403,62.3836,62.3998,53372.0
2015-12-14 14:35:00,77.04,77.05,76.89,76.92,51157.0,62.4079,62.416,62.2863,62.3107,51157.0
2015-12-14 14:40:00,76.93,76.96,76.82,76.82,68932.0,62.3188,62.3431,62.2296,62.2296,68932.0
2015-12-14 14:45:00,76.83,76.86,76.79,76.85,52977.0,62.2377,62.262,62.2053,62.2539,52977.0
2015-12-14 14:50:00,76.85,77.0,76.85,76.98,92879.0,62.2539,62.3755,62.2539,62.3593,92879.0
2015-12-14 14:55:00,76.98,76.99,76.82,76.83,69725.0,62.3593,62.3674,62.2296,62.2377,69725.0
2015-12-14 15:00:00,76.81,76.83,76.75,76.82,82029.0,62.2215,62.2377,62.1729,62.2296,82029.0
2015-12-14 15:05:00,76.83,76.87,76.73,76.78,98904.0,62.2377,62.2701,62.1567,62.1972,98904.0
2015-12-14 15:10:00,76.77,76.8,76.74,76.79,88917.0,62.1891,62.2134,62.1648,62.2053,88917.0
2015-12-14 15:15:00,76.78,76.8,76.7,76.74,129530.0,62.1972,62.2134,62.1324,62.1648,129530.0
2015-12-14 15:20:00,76.75,76.77,76.59,76.6,91499.0,62.1729,62.1891,62.0433,62.0514,91499.0
2015-12-14 15:25:00,76.61,76.68,76.54,76.64,121048.0,62.0595,62.1162,62.0028,62.0838,121048.0
2015-12-14 15:30:00,76.63,76.75,76.54,76.62,158310.0,62.0757,62.1729,62.0028,62.0676,158310.0
2015-12-14 15:35:00,76.6,76.72,76.54,76.68,141163.0,62.0514,62.1486,62.0028,62.1162,141163.0
2015-12-14 15:40:00,76.67,76.69,76.51,76.52,298163.0,62.1081,62.1243,61.9785,61.9866,298163.0
2015-12-14 15:45:00,76.53,76.74,76.53,76.69,132899.0,61.9947,62.1648,61.9947,62.1243,132899.0
2015-12-14 15:50:00,76.68,76.79,76.66,76.79,184490.0,62.1162,62.2053,62.1,62.2053,184490.0
2015-12-14 15:55:00,76.78,76.9,76.73,76.88,288841.0,62.1972,62.2944,62.1567,62.2782,288841.0
2015-12-15 09:30:00,77.57,77.74,77.25,77.52,194780.0,62.8372,62.9749,62.578,62.7967,194780.0
2015-12-15 09:35:00,77.64,77.64,77.22,77.6,117469.0,62.8939,62.8939,62.5537,62.8615,117469.0
2015-12-15 09:40:00,77.6,77.6,77.03,77.1,517174.0,62.8615,62.8615,62.3998,62.4565,517174.0
2015-12-15 09:45:00,77.09,77.13,76.89,77.09,79139.0,62.4484,62.4808,62.2863,62.4484,79139.0
2015-12-15 09:50:00,77.09,77.28,77.07,77.16,67429.0,62.4484,62.6023,62.4322,62.5051,67429.0
2015-12-15 09:55:00,77.17,77.18,77.09,77.16,63172.0,62.5132,62.5213,62.4484,62.5051,63172.0
2015-12-15 10:00:00,77.17,77.25,77.1,77.2,93171.0,62.5132,62.578,62.4565,62.5375,93171.0
2015-12-15 10:05:00,77.21,77.26,77.11,77.11,97097.0,62.5456,62.5861,62.4646,62.4646,97097.0
2015-12-15 10:10:00,77.1,77.12,76.9,76.94,67208.0,62.4565,62.4727,62.2944,62.3269,67208.0
2015-12-15 10:15:00,76.97,77.01,76.81,76.82,136278.0,62.3512,62.3836,62.2215,62.2296,136278.0
2015-12-15 10:20:00,76.81,76.81,76.59,76.71,63791.0,62.2215,62.2215,62.0433,62.1405,63791.0
2015-12-15 10:25:00,76.72,76.84,76.69,76.74,41957.0,62.1486,62.2458,62.1243,62.1648,41957.0
2015-12-15 10:30:00,76.74,76.76,76.57,76.59,77295.0,62.1648,62.181,62.0271,62.0433,77295.0
2015-12-15 10:35:00,76.59,76.65,76.43,76.46,178544.0,62.0433,62.0919,61.9137,61.938,178544.0
2015-12-15 10:40:00,76.45,76.53,76.39,76.52,89923.0,61.9299,61.9947,61.8813,61.9866,89923.0
2015-12-15 10:45:00,76.51,76.68,76.44,76.6,66715.0,61.9785,62.1162,61.9218,62.0514,66715.0
2015-12-15 10:50:00,76.61,76.62,76.55,76.58,92030.0,62.0595,62.0676,62.0109,62.0352,92030.0
2015-12-15 10:55:00,76.58,76.58,76.5,76.51,60499.0,62.0352,62.0352,61.9704,61.9785,60499.0
2015-12-15 11:00:00,76.5,76.52,76.47,76.47,45315.0,61.9704,61.9866,61.9461,61.9461,45315.0
2015-12-15 11:05:00,76.48,76.56,76.45,76.47,48506.0,61.9542,62.019,61.9299,61.9461,48506.0
2015-12-15 11:10:00,76.47,76.52,76.43,76.44,78800.0,61.9461,61.9866,61.9137,61.9218,78800.0
2015-12-15 11:15:00,76.44,76.5,76.4,76.42,143638.0,61.9218,61.9704,61.8894,61.9056,143638.0
2015-12-15 11:20:00,76.42,76.47,76.39,76.43,51676.0,61.9056,61.9461,61.8813,61.9137,51676.0
2015-12-15 11:25:00,76.43,76.57,76.39,76.4,97494.0,61.9137,62.0271,61.8813,61.8894,97494.0
2015-12-15 11:30:00,76.4,76.48,76.34,76.39,70928.0,61.8894,61.9542,61.8408,61.8813,70928.0
2015-12-15 11:35:00,76.39,76.45,76.37,76.4,109118.0,61.8813,61.9299,61.8651,61.8894,109118.0
2015-12-15 11:40:00,76.39,76.4,76.19,76.23,66273.0,61.8813,61.8894,61.7193,61.7517,66273.0
2015-12-15 11:45:00,76.23,76.25,76.16,76.19,53837.0,61.7517,61.7679,61.695,61.7193,53837.0
2015-12-15 11:50:00,76.2,76.27,76.15,76.19,73859.0,61.7274,61.7841,61.6869,61.7193,73859.0
2015-12-15 11:55:00,76.19,76.31,76.12,76.3,67318.0,61.7193,61.8165,61.6626,61.8084,67318.0
2015-12-15 12:00:00,76.31,76.47,76.26,76.46,54313.0,61.8165,61.9461,61.776,61.938,54313.0
2015-12-15 12:05:00,76.46,76.67,76.45,76.58,55302.0,61.938,62.1081,61.9299,62.0352,55302.0
2015-12-15 12:10:00,76.59,76.64,76.54,76.55,28906.0,62.0433,62.0838,62.0028,62.0109,28906.0
2015-12-15 12:15:00,76.56,76.71,76.56,76.68,34137.0,62.019,62.1405,62.019,62.1162,34137.0
2015-12-15 12:20:00,76.68,76.82,76.66,76.72,61029.0,62.1162,62.2296,62.1,62.1486,61029.0
2015-12-15 12:25:00,76.71,76.83,76.7,76.8,34542.0,62.1405,62.2377,62.1324,62.2134,34542.0
2015-12-15 12:30:00,76.79,77.03,76.78,77.01,39762.0,62.2053,62.3998,62.1972,62.3836,39762.0
2015-12-15 12:35:00,77.01,77.03,76.93,76.98,61000.0,62.3836,62.3998,62.3188,62.3593,61000.0
2015-12-15 12:40:00,76.96,77.01,76.88,76.98,45151.0,62.3431,62.3836,62.2782,62.3593,45151.0
2015-12-15 12:45:00,76.98,77.08,76.96,77.0,53332.0,62.3593,62.4403,62.3431,62.3755,53332.0
2015-12-15 12:50:00,77.01,77.01,76.89,76.91,59273.0,62.3836,62.3836,62.2863,62.3025,59273.0
2015-12-15 12:55:00,76.9,76.94,76.8,76.81,32799.0,62.2944,62.3269,62.2134,62.2215,32799.0
2015-12-15 13:00:00,76.82,76.86,76.77,76.84,25600.0,62.2296,62.262,62.1891,62.2458,25600.0
2015-12-15 13:05:00,76.82,76.85,76.72,76.73,49520.0,62.2296,62.2539,62.1486,62.1567,49520.0
2015-12-15 13:10:00,76.74,76.77,76.6,76.6,33807.0,62.1648,62.1891,62.0514,62.0514,33807.0
2015-12-15 13:15:00,76.6,76.7,76.56,76.6,40982.0,62.0514,62.1324,62.019,62.0514,40982.0
2015-12-15 13:20:00,76.6,76.64,76.53,76.54,31965.0,62.0514,62.0838,61.9947,62.0028,31965.0
2015-12-15 13:25:00,76.53,76.54,76.35,76.35,46100.0,61.9947,62.0028,61.8489,61.8489,46100.0
2015-12-15 13:30:00,76.35,76.37,76.26,76.27,44052.0,61.8489,61.8651,61.776,61.7841,44052.0
2015-12-15 13:35:00,76.26,76.37,76.25,76.36,38893.0,61.776,61.8651,61.7679,61.857,38893.0
2015-12-15 13:40:00,76.36,76.36,76.24,76.33,38750.0,61.857,61.857,61.7598,61.8327,38750.0
2015-12-15 13:45:00,76.32,76.44,76.32,76.4,25810.0,61.8246,61.9218,61.8246,61.8894,25810.0
2015-12-15 13:50:00,76.38,76.42,76.3,76.37,61864.0,61.8732,61.9056,61.8084,61.8651,61864.0
2015-12-15 13:55:00,76.37,76.39,76.32,76.38,60206.0,61.8651,61.8813,61.8246,61.8732,60206.0
2015-12-15 14:00:00,76.39,76.4,76.27,76.35,88249.0,61.8813,61.8894,61.7841,61.8489,88249.0
2015-12-15 14:05:00,76.36,76.39,76.34,76.35,48101.0,61.857,61.8813,61.8408,61.8489,48101.0
2015-12-15 14:10:00,76.36,76.39,76.33,76.36,46103.0,61.857,61.8813,61.8327,61.857,46103.0
2015-12-15 14:15:00,76.35,76.4,76.33,76.38,56123.0,61.8489,61.8894,61.8327,61.8732,56123.0
2015-12-15 14:20:00,76.39,76.44,76.36,76.41,93351.0,61.8813,61.9218,61.857,61.8975,93351.0
2015-12-15 14:25:00,76.41,76.42,76.35,76.4,61045.0,61.8975,61.9056,61.8489,61.8894,61045.0
2015-12-15 14:30:00,76.4,76.52,76.38,76.49,47609.0,61.8894,61.9866,61.8732,61.9623,47609.0
2015-12-15 14:35:00,76.5,76.5,76.44,76.45,50678.0,61.9704,61.9704,61.9218,61.9299,50678.0
2015-12-15 14:40:00,76.45,76.49,76.43,76.44,36716.0,61.9299,61.9623,61.9137,61.9218,36716.0
2015-12-15 14:45:00,76.44,76.46,76.42,76.45,39994.0,61.9218,61.938,61.9056,61.9299,39994.0
2015-12-15 14:50:00,76.45,76.55,76.43,76.53,64817.0,61.9299,62.0109,61.9137,61.9947,64817.0
2015-12-15 14:55:00,76.53,76.54,76.42,76.49,68693.0,61.9947,62.0028,61.9056,61.9623,68693.0
2015-12-15 15:00:00,76.49,76.5,76.42,76.44,69084.0,61.9623,61.9704,61.9056,61.9218,69084.0
2015-12-15 15:05:00,76.44,76.5,76.41,76.45,43862.0,61.9218,61.9704,61.8975,61.9299,43862.0
2015-12-15 15:10:00,76.46,76.46,76.4,76.41,69106.0,61.938,61.938,61.8894,61.8975,69106.0
2015-12-15 15:15:00,76.4,76.41,76.36,76.41,86373.0,61.8894,61.8975,61.857,61.8975,86373.0
2015-12-15 15:20:00,76.4,76.5,76.39,76.47,64258.0,61.8894,61.9704,61.8813,61.9461,64258.0
2015-12-15 15:25:00,76.46,76.5,76.34,76.36,115265.0,61.938,61.9704,61.8408,61.857,115265.0
2015-12-15 15:30:00,76.37,76.43,76.28,76.36,75403.0,61.8651,61.9137,61.7922,61.857,75403.0
2015-12-15 15:35:00,76.37,76.5,76.33,76.49,79167.0,61.8651,61.9704,61.8327,61.9623,79167.0
2015-12-15 15:40:00,76.49,76.59,76.47,76.56,108739.0,61.9623,62.0433,61.9461,62.019,108739.0
2015-12-15 15:45:00,76.56,76.68,76.49,76.56,164562.0,62.019,62.1162,61.9623,62.019,164562.0
2015-12-15 15:50:00,76.56,76.56,76.36,76.4,186768.0,62.019,62.019,61.857,61.8894,186768.0
2015-12-15 15:55:00,76.4,76.46,76.32,76.4,312822.0,61.8894,61.938,61.8246,61.8894,312822.0
2015-12-16 09:30:00,77.1,77.44,76.84,77.18,199682.0,62.4565,62.7319,62.2458,62.5213,199682.0
2015-12-16 09:35:00,77.18,77.26,76.89,77.01,71916.0,62.5213,62.5861,62.2863,62.3836,71916.0
2015-12-16 09:40:00,77.04,77.25,76.97,77.11,75517.0,62.4079,62.578,62.3512,62.4646,75517.0
2015-12-16 09:45:00,77.13,77.35,77.07,77.34,63386.0,62.4808,62.659,62.4322,62.6509,63386.0
2015-12-16 09:50:00,77.34,77.62,77.32,77.62,105311.0,62.6509,62.8777,62.6347,62.8777,105311.0
2015-12-16 09:55:00,77.65,77.69,77.41,77.57,65582.0,62.902,62.9344,62.7076,62.8372,65582.0
2015-12-16 10:00:00,77.56,77.71,77.54,77.54,71426.0,62.8291,62.9506,62.8129,62.8129,71426.0
2015-12-16 10:05:00,77.55,77.55,77.39,77.46,74605.0,62.821,62.821,62.6914,62.7481,74605.0
2015-12-16 10:10:00,77.45,77.55,77.39,77.51,40993.0,62.74,62.821,62.6914,62.7886,40993.0
2015-12-16 10:15:00,77.53,77.65,77.47,77.63,59887.0,62.8048,62.902,62.7562,62.8858,59887.0
2015-12-16 10:20:00,77.63,77.74,77.6,77.69,63854.0,62.8858,62.9749,62.8615,62.9344,63854.0
2015-12-16 10:25:00,77.69,77.71,77.55,77.55,45685.0,62.9344,62.9506,62.821,62.821,45685.0
2015-12-16 10:30:00,77.55,77.55,77.43,77.51,60269.0,62.821,62.821,62.7238,62.7886,60269.0
2015-12-16 10:35:00,77.51,77.55,77.39,77.51,75853.0,62.7886,62.821,62.6914,62.7886,75853.0
2015-12-16 10:40:00,77.5,77.55,77.43,77.46,75378.0,62.7805,62.821,62.7238,62.7481,75378.0
2015-12-16 10:45:00,77.46,77.6,77.42,77.56,45120.0,62.7481,62.8615,62.7157,62.8291,45120.0
2015-12-16 10:50:00,77.56,77.62,77.53,77.53,40006.0,62.8291,62.8777,62.8048,62.8048,40006.0
2015-12-16 10:55:00,77.53,77.67,77.52,77.55,41593.0,62.8048,62.9182,62.7967,62.821,41593.0
2015-12-16 11:00:00,77.55,77.55,77.44,77.5,44522.0,62.821,62.821,62.7319,62.7805,44522.0
2015-12-16 11:05:00,77.48,77.58,77.47,77.49,38972.0,62.7643,62.8453,62.7562,62.7724,38972.0
2015-12-16 11:10:00,77.47,77.5,77.4,77.5,43777.0,62.7562,62.7805,62.6995,62.7805,43777.0
2015-12-16 11:15:00,77.5,77.53,77.44,77.51,35141.0,62.7805,62.8048,62.7319,62.7886,35141.0
2015-12-16 11:20:00,77.51,77.53,77.41,77.49,70110.0,62.7886,62.8048,62.7076,62.7724,70110.0
2015-12-16 11:25:00,77.47,77.5,77.43,77.45,69057.0,62.7562,62.7805,62.7238,62.74,69057.0
2015-12-16 11:30:00,77.45,77.53,77.39,77.39,66577.0,62.74,62.8048,62.6914,62.6914,66577.0
2015-12-16 11:35:00,77.41,77.5,77.39,77.5,44735.0,62.7076,62.7805,62.6914,62.7805,44735.0
2015-12-16 11:40:00,77.49,77.51,77.42,77.44,33238.0,62.7724,62.7886,62.7157,62.7319,33238.0
2015-12-16 11:45:00,77.44,77.51,77.4,77.47,28452.0,62.7319,62.7886,62.6995,62.7562,28452.0
2015-12-16 11:50:00,77.48,77.54,77.46,77.5,43493.0,62.7643,62.8129,62.7481,62.7805,43493.0
2015-12-16 11:55:00,77.49,77.55,77.48,77.52,26288.0,62.7724,62.821,62.7643,62.7967,26288.0
2015-12-16 12:00:00,77.53,77.72,77.51,77.71,30082.0,62.8048,62.9587,62.7886,62.9506,30082.0
2015-12-16 12:05:00,77.73,77.75,77.64,77.69,17683.0,62.9668,62.983,62.8939,62.9344,17683.0
2015-12-16 12:10:00,77.68,77.71,77.58,77.59,23907.0,62.9263,62.9506,62.8453,62.8534,23907.0
2015-12-16 12:15:00,77.58,77.63,77.45,77.47,31256.0,62.8453,62.8858,62.74,62.7562,31256.0
2015-12-16 12:20:00,77.47,77.6,77.47,77.51,28128.0,62.7562,62.8615,62.7562,62.7886,28128.0
2015-12-16 12:25:00,77.49,77.72,77.49,77.61,41130.0,62.7724,62.9587,62.7724,62.8696,41130.0
2015-12-16 12:30:00,77.62,77.66,77.56,77.66,27246.0,62.8777,62.9101,62.8291,62.9101,27246.0
2015-12-16 12:35:00,77.64,77.65,77.61,77.64,24348.0,62.8939,62.902,62.8696,62.8939,24348.0
2015-12-16 12:40:00,77.63,77.68,77.61,77.63,39784.0,62.8858,62.9263,62.8696,62.8858,39784.0
2015-12-16 12:45:00,77.62,77.7,77.61,77.63,25501.0,62.8777,62.9425,62.8696,62.8858,25501.0
2015-12-16 12:50:00,77.62,77.68,77.6,77.66,42189.0,62.8777,62.9263,62.8615,62.9101,42189.0
2015-12-16 12:55:00,77.65,77.67,77.58,77.6,46912.0,62.902,62.9182,62.8453,62.8615,46912.0
2015-12-16 13:00:00,77.61,77.71,77.58,77.7,62063.0,62.8696,62.9506,62.8453,62.9425,62063.0
2015-12-16 13:05:00,77.71,77.85,77.69,77.83,57282.0,62.9506,63.064,62.9344,63.0478,57282.0
2015-12-16 13:10:00,77.82,77.89,77.78,77.84,28985.0,63.0397,63.0964,63.0073,63.0559,28985.0
2015-12-16 13:15:00,77.85,77.96,77.84,77.88,55048.0,63.064,63.1531,63.0559,63.0883,55048.0
2015-12-16 13:20:00,77.88,77.99,77.84,77.96,82736.0,63.0883,63.1774,63.0559,63.1531,82736.0
2015-12-16 13:25:00,77.95,78.04,77.87,78.04,57368.0,63.145,63.2179,63.0802,63.2179,57368.0
2015-12-16 13:30:00,78.04,78.11,77.99,78.02,62747.0,63.2179,63.2746,63.1774,63.2017,62747.0
2015-12-16 13:35:00,78.02,78.06,77.91,77.93,35146.0,63.2017,63.2341,63.1126,63.1288,35146.0
2015-12-16 13:40:00,77.91,78.03,77.89,77.99,37375.0,63.1126,63.2098,63.0964,63.1774,37375.0
2015-12-16 13:45:00,77.98,78.11,77.93,78.06,44856.0,63.1693,63.2746,63.1288,63.2341,44856.0
2015-12-16 13:50:00,78.07,78.38,78.07,78.31,73163.0,63.2422,63.4934,63.2422,63.4366,73163.0
2015-12-16 13:55:00,78.3,78.51,78.26,78.44,45439.0,63.4285,63.5987,63.3961,63.542,45439.0
2015-12-16 14:00:00,78.43,78.6,78.01,78.34,96755.0,63.5339,63.6716,63.1936,63.461,96755.0
2015-12-16 14:05:00,78.4,78.7,78.35,78.46,54139.0,63.5096,63.7526,63.4691,63.5582,54139.0
2015-12-16 14:10:00,78.49,78.56,78.3,78.37,54928.0,63.5825,63.6392,63.4285,63.4853,54928.0
2015-12-16 14:15:00,78.38,78.48,78.22,78.37,57840.0,63.4934,63.5744,63.3637,63.4853,57840.0
2015-12-16 14:20:00,78.34,78.5,78.26,78.42,102664.0,63.461,63.5906,63.3961,63.5258,102664.0
2015-12-16 14:25:00,78.43,78.44,78.22,78.28,62855.0,63.5339,63.542,63.3637,63.4123,62855.0
2015-12-16 14:30:00,78.27,78.42,78.18,78.38,40356.0,63.4042,63.5258,63.3313,63.4934,40356.0
2015-12-16 14:35:00,78.36,78.45,78.29,78.3,45779.0,63.4772,63.5501,63.4204,63.4285,45779.0
2015-12-16 14:40:00,78.3,78.52,78.25,78.52,102530.0,63.4285,63.6068,63.388,63.6068,102530.0
2015-12-16 14:45:00,78.52,78.65,78.41,78.57,58651.0,63.6068,63.7121,63.5177,63.6473,58651.0
2015-12-16 14:50:00,78.56,78.61,78.5,78.59,49477.0,63.6392,63.6797,63.5906,63.6635,49477.0
2015-12-16 14:55:00,78.58,78.77,78.58,78.74,75867.0,63.6554,63.8093,63.6554,63.785,75867.0
2015-12-16 15:00:00,78.74,78.77,78.57,78.57,73905.0,63.785,63.8093,63.6473,63.6473,73905.0
2015-12-16 15:05:00,78.57,78.59,78.49,78.5,113766.0,63.6473,63.6635,63.5825,63.5906,113766.0
2015-12-16 15:10:00,78.5,78.59,78.48,78.48,117167.0,63.5906,63.6635,63.5744,63.5744,117167.0
2015-12-16 15:15:00,78.46,78.59,78.43,78.55,93744.0,63.5582,63.6635,63.5339,63.6311,93744.0
2015-12-16 15:20:00,78.59,78.68,78.54,78.65,74567.0,63.6635,63.7364,63.623,63.7121,74567.0
2015-12-16 15:25:00,78.64,78.8,78.58,78.78,76394.0,63.704,63.8336,63.6554,63.8174,76394.0
2015-12-16 15:30:00,78.76,78.85,78.72,78.79,80204.0,63.8012,63.8741,63.7688,63.8255,80204.0
2015-12-16 15:35:00,78.79,78.92,78.7,78.86,90192.0,63.8255,63.9308,63.7526,63.8822,90192.0
2015-12-16 15:40:00,78.86,78.97,78.85,78.87,87023.0,63.8822,63.9713,63.8741,63.8903,87023.0
2015-12-16 15:45:00,78.87,79.02,78.85,78.98,99295.0,63.8903,64.0118,63.8741,63.9794,99295.0
2015-12-16 15:50:00,78.98,79.0,78.89,78.96,124173.0,63.9794,63.9956,63.9065,63.9632,124173.0
2015-12-16 15:55:00,78.97,78.97,78.84,78.91,250287.0,63.9713,63.9713,63.866,63.9227,250287.0
2015-12-17 09:30:00,78.72,79.49,78.72,78.79,127161.0,63.7688,64.3925,63.7688,63.8255,127161.0
2015-12-17 09:35:00,78.74,78.99,78.25,78.28,61230.0,63.785,63.9875,63.388,63.4123,61230.0
2015-12-17 09:40:00,78.28,78.69,78.0,78.01,60962.0,63.4123,63.7445,63.1855,63.1936,60962.0
2015-12-17 09:45:00,78.01,78.3,77.94,78.28,75305.0,63.1936,63.4285,63.1369,63.4123,75305.0
2015-12-17 09:50:00,78.27,78.28,78.09,78.22,62055.0,63.4042,63.4123,63.2584,63.3637,62055.0
2015-12-17 09:55:00,78.2,78.33,78.19,78.28,38415.0,63.3475,63.4529,63.3394,63.4123,38415.0
2015-12-17 10:00:00,78.27,78.32,78.17,78.24,39405.0,63.4042,63.4447,63.3232,63.3799,39405.0
2015-12-17 10:05:00,78.22,78.24,78.15,78.2,46589.0,63.3637,63.3799,63.307,63.3475,46589.0
2015-12-17 10:10:00,78.2,78.23,77.79,77.91,82848.0,63.3475,63.3718,63.0154,63.1126,82848.0
2015-12-17 10:15:00,77.9,77.9,77.5,77.53,48513.0,63.1045,63.1045,62.7805,62.8048,48513.0
2015-12-17 10:20:00,77.56,77.84,77.52,77.67,48490.0,62.8291,63.0559,62.7967,62.9182,48490.0
2015-12-17 10:25:00,77.66,77.8,77.64,77.75,28348.0,62.9101,63.0235,62.8939,62.983,28348.0
2015-12-17 10:30:00,77.75,77.89,77.75,77.82,36281.0,62.983,63.0964,62.983,63.0397,36281.0
2015-12-17 10:35:00,77.79,77.88,77.74,77.75,70248.0,63.0154,63.0883,62.9749,62.983,70248.0
2015-12-17 10:40:00,77.76,77.82,77.72,77.75,35565.0,62.9911,63.0397,62.9587,62.983,35565.0
2015-12-17 10:45:00,77.73,77.78,77.71,77.75,102214.0,62.9668,63.0073,62.9506,62.983,102214.0
2015-12-17 10:50:00,77.74,77.78,77.67,77.73,118607.0,62.9749,63.0073,62.9182,62.9668,118607.0
2015-12-17 10:55:00,77.72,77.86,77.68,77.83,39550.0,62.9587,63.0721,62.9263,63.0478,39550.0
2015-12-17 11:00:00,77.83,77.98,77.75,77.98,27402.0,63.0478,63.1693,62.983,63.1693,27402.0
2015-12-17 11:05:00,77.97,78.03,77.88,77.98,56814.0,63.1612,63.2098,63.0883,63.1693,56814.0
2015-12-17 11:10:00,77.97,78.0,77.88,77.9,33650.0,63.1612,63.1855,63.0883,63.1045,33650.0
2015-12-17 11:15:00,77.9,77.95,77.83,77.9,54195.0,63.1045,63.145,63.0478,63.1045,54195.0
2015-12-17 11:20:00,77.92,77.92,77.76,77.83,74558.0,63.1207,63.1207,62.9911,63.0478,74558.0
2015-12-17 11:25:00,77.84,77.98,77.82,77.97,47797.0,63.0559,63.1693,63.0397,63.1612,47797.0
2015-12-17 11:30:00,77.96,78.08,77.92,78.07,33473.0,63.1531,63.2503,63.1207,63.2422,33473.0
2015-12-17 11:35:00,78.08,78.37,78.08,78.35,44263.0,63.2503,63.4853,63.2503,63.4691,44263.0
2015-12-17 11:40:00,78.36,78.44,78.27,78.37,22379.0,63.4772,63.542,63.4042,63.4853,22379.0
2015-12-17 11:45:00,78.37,78.48,78.35,78.42,27628.0,63.4853,63.5744,63.4691,63.5258,27628.0
2015-12-17 11:50:00,78.4,78.43,78.27,78.28,29659.0,63.5096,63.5339,63.4042,63.4123,29659.0
2015-12-17 11:55:00,78.26,78.28,78.13,78.13,24382.0,63.3961,63.4123,63.2908,63.2908,24382.0
2015-12-17 12:00:00,78.13,78.13,77.97,77.98,31051.0,63.2908,63.2908,63.1612,63.1693,31051.0
2015-12-17 12:05:00,77.97,78.04,77.96,78.0,34217.0,63.1612,63.2179,63.1531,63.1855,34217.0
2015-12-17 12:10:00,78.01,78.11,77.98,78.1,33980.0,63.1936,63.2746,63.1693,63.2665,33980.0
2015-12-17 12:15:00,78.11,78.14,78.04,78.11,21357.0,63.2746,63.2989,63.2179,63.2746,21357.0
2015-12-17 12:20:00,78.11,78.11,78.0,78.06,18199.0,63.2746,63.2746,63.1855,63.2341,18199.0
2015-12-17 12:25:00,78.06,78.08,77.98,78.0,18172.0,63.2341,63.2503,63.1693,63.1855,18172.0
2015-12-17 12:30:00,77.99,78.07,77.97,78.05,14666.0,63.1774,63.2422,63.1612,63.226,14666.0
2015-12-17 12:35:00,78.05,78.05,77.93,77.99,26217.0,63.226,63.226,63.1288,63.1774,26217.0
2015-12-17 12:40:00,77.97,77.99,77.91,77.99,50388.0,63.1612,63.1774,63.1126,63.1774,50388.0
2015-12-17 12:45:00,77.99,78.01,77.75,77.81,45226.0,63.1774,63.1936,62.983,63.0316,45226.0
2015-12-17 12:50:00,77.83,77.89,77.79,77.85,14045.0,63.0478,63.0964,63.0154,63.064,14045.0
2015-12-17 12:55:00,77.88,77.93,77.83,77.93,23684.0,63.0883,63.1288,63.0478,63.1288,23684.0
2015-12-17 13:00:00,77.92,78.02,77.89,78.02,44836.0,63.1207,63.2017,63.0964,63.2017,44836.0
2015-12-17 13:05:00,78.02,78.11,77.97,78.08,21624.0,63.2017,63.2746,63.1612,63.2503,21624.0
2015-12-17 13:10:00,78.08,78.15,78.03,78.07,54155.0,63.2503,63.307,63.2098,63.2422,54155.0
2015-12-17 13:15:00,78.08,78.25,78.05,78.24,36793.0,63.2503,63.388,63.226,63.3799,36793.0
2015-12-17 13:20:00,78.25,78.33,78.21,78.28,38053.0,63.388,63.4529,63.3556,63.4123,38053.0
2015-12-17 13:25:00,78.3,78.3,78.19,78.19,24281.0,63.4285,63.4285,63.3394,63.3394,24281.0
2015-12-17 13:30:00,78.17,78.25,78.14,78.18,27992.0,63.3232,63.388,63.2989,63.3313,27992.0
2015-12-17 13:35:00,78.17,78.26,78.06,78.26,35352.0,63.3232,63.3961,63.2341,63.3961,35352.0
2015-12-17 13:40:00,78.26,78.26,78.14,78.26,48742.0,63.3961,63.3961,63.2989,63.3961,48742.0
2015-12-17 13:45:00,78.26,78.34,78.2,78.32,37773.0,63.3961,63.461,63.3475,63.4447,37773.0
2015-12-17 13:50:00,78.31,78.43,78.31,78.33,40448.0,63.4366,63.5339,63.4366,63.4529,40448.0
2015-12-17 13:55:00,78.32,78.38,78.26,78.37,33264.0,63.4447,63.4934,63.3961,63.4853,33264.0
2015-12-17 14:00:00,78.38,78.45,78.27,78.42,193544.0,63.4934,63.5501,63.4042,63.5258,193544.0
2015-12-17 14:05:00,78.43,78.45,78.4,78.43,48005.0,63.5339,63.5501,63.5096,63.5339,48005.0
2015-12-17 14:10:00,78.43,78.55,78.4,78.51,154914.0,63.5339,63.6311,63.5096,63.5987,154914.0
2015-12-17 14:15:00,78.49,78.51,78.41,78.5,27496.0,63.5825,63.5987,63.5177,63.5906,27496.0
2015-12-17 14:20:00,78.49,78.49,78.38,78.44,34952.0,63.5825,63.5825,63.4934,63.542,34952.0
2015-12-17 14:25:00,78.43,78.48,78.36,78.39,38525.0,63.5339,63.5744,63.4772,63.5015,38525.0
2015-12-17 14:30:00,78.39,78.42,78.37,78.39,70113.0,63.5015,63.5258,63.4853,63.5015,70113.0
2015-12-17 14:35:00,78.4,78.41,78.31,78.33,64491.0,63.5096,63.5177,63.4366,63.4529,64491.0
2015-12-17 14:40:00,78.32,78.34,78.25,78.26,78344.0,63.4447,63.461,63.388,63.3961,78344.0
2015-12-17 14:45:00,78.26,78.37,78.25,78.3,76614.0,63.3961,63.4853,63.388,63.4285,76614.0
2015-12-17 14:50:00,78.29,78.31,78.24,78.29,92842.0,63.4204,63.4366,63.3799,63.4204,92842.0
2015-12-17 14:55:00,78.27,78.35,78.25,78.29,79467.0,63.4042,63.4691,63.388,63.4204,79467.0
2015-12-17 15:00:00,78.29,78.31,78.25,78.27,94875.0,63.4204,63.4366,63.388,63.4042,94875.0
2015-12-17 15:05:00,78.27,78.29,78.15,78.17,151984.0,63.4042,63.4204,63.307,63.3232,151984.0
2015-12-17 15:10:00,78.16,78.31,78.15,78.22,225276.0,63.3151,63.4366,63.307,63.3637,225276.0
2015-12-17 15:15:00,78.21,78.21,77.95,78.0,117131.0,63.3556,63.3556,63.145,63.1855,117131.0
2015-12-17 15:20:00,78.02,78.03,77.8,77.92,67144.0,63.2017,63.2098,63.0235,63.1207,67144.0
2015-12-17 15:25:00,77.92,78.0,77.78,77.79,133225.0,63.1207,63.1855,63.0073,63.0154,133225.0
2015-12-17 15:30:00,77.78,77.88,77.73,77.82,106174.0,63.0073,63.0883,62.9668,63.0397,106174.0
2015-12-17 15:35:00,77.8,77.91,77.72,77.74,79609.0,63.0235,63.1126,62.9587,62.9749,79609.0
2015-12-17 15:40:00,77.73,77.82,77.62,77.68,97781.0,62.9668,63.0397,62.8777,62.9263,97781.0
2015-12-17 15:45:00,77.67,77.74,77.59,77.7,107568.0,62.9182,62.9749,62.8534,62.9425,107568.0
2015-12-17 15:50:00,77.69,77.73,77.57,77.58,131954.0,62.9344,62.9668,62.8372,62.8453,131954.0
2015-12-17 15:55:00,77.57,77.57,77.3,77.33,295063.0,62.8372,62.8372,62.6185,62.6428,295063.0
2015-12-18 09:30:00,76.82,76.83,76.03,76.03,745882.0,62.2296,62.2377,61.5897,61.5897,745882.0
2015-12-18 09:35:00,76.12,76.25,75.77,75.81,121624.0,61.6626,61.7679,61.3791,61.4115,121624.0
2015-12-18 09:40:00,75.83,75.95,75.61,75.72,70433.0,61.4277,61.5249,61.2495,61.3386,70433.0
2015-12-18 09:45:00,75.71,75.8,75.54,75.55,66084.0,61.3305,61.4034,61.1928,61.2009,66084.0
2015-12-18 09:50:00,75.54,75.84,75.5,75.8,68135.0,61.1928,61.4358,61.1604,61.4034,68135.0
2015-12-18 09:55:00,75.79,75.99,75.7,75.74,58160.0,61.3953,61.5573,61.3224,61.3548,58160.0
2015-12-18 10:00:00,75.74,75.93,75.71,75.76,44858.0,61.3548,61.5087,61.3305,61.371,44858.0
2015-12-18 10:05:00,75.74,75.75,75.55,75.65,51847.0,61.3548,61.3629,61.2009,61.2819,51847.0
2015-12-18 10:10:00,75.63,75.69,75.46,75.56,56526.0,61.2657,61.3143,61.1279,61.209,56526.0
2015-12-18 10:15:00,75.55,75.92,75.55,75.6,127968.0,61.2009,61.5006,61.2009,61.2414,127968.0
2015-12-18 10:20:00,75.58,75.89,75.58,75.87,184136.0,61.2252,61.4763,61.2252,61.4601,184136.0
2015-12-18 10:25:00,75.86,75.87,75.54,75.6,57039.0,61.452,61.4601,61.1928,61.2414,57039.0
2015-12-18 10:30:00,75.59,75.7,75.32,75.69,117710.0,61.2333,61.3224,61.0145,61.3143,117710.0
2015-12-18 10:35:00,75.67,75.85,75.66,75.68,65517.0,61.2981,61.4439,61.29,61.3062,65517.0
2015-12-18 10:40:00,75.67,75.76,75.59,75.6,55706.0,61.2981,61.371,61.2333,61.2414,55706.0
2015-12-18 10:45:00,75.6,75.69,75.53,75.54,43914.0,61.2414,61.3143,61.1847,61.1928,43914.0
2015-12-18 10:50:00,75.53,75.85,75.53,75.74,46164.0,61.1847,61.4439,61.1847,61.3548,46164.0
2015-12-18 10:55:00,75.73,75.74,75.58,75.67,49284.0,61.3467,61.3548,61.2252,61.2981,49284.0
2015-12-18 11:00:00,75.66,75.76,75.61,75.73,71833.0,61.29,61.371,61.2495,61.3467,71833.0
2015-12-18 11:05:00,75.73,75.77,75.69,75.71,43286.0,61.3467,61.3791,61.3143,61.3305,43286.0
2015-12-18 11:10:00,75.71,75.82,75.64,75.76,51937.0,61.3305,61.4196,61.2738,61.371,51937.0
2015-12-18 11:15:00,75.77,75.91,75.71,75.84,77654.0,61.3791,61.4925,61.3305,61.4358,77654.0
2015-12-18 11:20:00,75.82,75.85,75.57,75.67,40289.0,61.4196,61.4439,61.2171,61.2981,40289.0
2015-12-18 11:25:00,75.68,75.77,75.6,75.63,39814.0,61.3062,61.3791,61.2414,61.2657,39814.0
2015-12-18 11:30:00,75.65,75.65,75.46,75.48,48176.0,61.2819,61.2819,61.1279,61.1441,48176.0
2015-12-18 11:35:00,75.48,75.6,75.45,75.59,49078.0,61.1441,61.2414,61.1198,61.2333,49078.0
2015-12-18 11:40:00,75.59,75.64,75.52,75.57,28206.0,61.2333,61.2738,61.1766,61.2171,28206.0
2015-12-18 11:45:00,75.57,75.68,75.56,75.62,39405.0,61.2171,61.3062,61.209,61.2576,39405.0
2015-12-18 11:50:00,75.63,75.8,75.61,75.73,36755.0,61.2657,61.4034,61.2495,61.3467,36755.0
2015-12-18 11:55:00,75.74,75.82,75.68,75.7,24538.0,61.3548,61.4196,61.3062,61.3224,24538.0
2015-12-18 12:00:00,75.69,75.7,75.5,75.66,37391.0,61.3143,61.3224,61.1604,61.29,37391.0
2015-12-18 12:05:00,75.63,75.68,75.58,75.61,38059.0,61.2657,61.3062,61.2252,61.2495,38059.0
2015-12-18 12:10:00,75.61,75.66,75.61,75.62,34344.0,61.2495,61.29,61.2495,61.2576,34344.0
2015-12-18 12:15:00,75.63,75.73,75.46,75.48,39046.0,61.2657,61.3467,61.1279,61.1441,39046.0
2015-12-18 12:20:00,75.47,75.53,75.43,75.53,44961.0,61.136,61.1847,61.1036,61.1847,44961.0
2015-12-18 12:25:00,75.53,75.7,75.52,75.66,152765.0,61.1847,61.3224,61.1766,61.29,152765.0
2015-12-18 12:30:00,75.63,75.64,75.55,75.58,41855.0,61.2657,61.2738,61.2009,61.2252,41855.0
2015-12-18 12:35:00,75.59,75.59,75.45,75.49,42276.0,61.2333,61.2333,61.1198,61.1522,42276.0
2015-12-18 12:40:00,75.5,75.63,75.49,75.53,23803.0,61.1604,61.2657,61.1522,61.1847,23803.0
2015-12-18 12:45:00,75.52,75.64,75.48,75.55,32906.0,61.1766,61.2738,61.1441,61.2009,32906.0
2015-12-18 12:50:00,75.58,75.64,75.57,75.63,18824.0,61.2252,61.2738,61.2171,61.2657,18824.0
2015-12-18 12:55:00,75.65,75.67,75.54,75.57,30247.0,61.2819,61.2981,61.1928,61.2171,30247.0
2015-12-18 13:00:00,75.56,75.66,75.53,75.57,36981.0,61.209,61.29,61.1847,61.2171,36981.0
2015-12-18 13:05:00,75.57,75.69,75.55,75.66,31892.0,61.2171,61.3143,61.2009,61.29,31892.0
2015-12-18 13:10:00,75.65,75.76,75.62,75.72,33583.0,61.2819,61.371,61.2576,61.3386,33583.0
2015-12-18 13:15:00,75.72,75.75,75.63,75.65,24921.0,61.3386,61.3629,61.2657,61.2819,24921.0
2015-12-18 13:20:00,75.65,75.75,75.56,75.71,39070.0,61.2819,61.3629,61.209,61.3305,39070.0
2015-12-18 13:25:00,75.72,75.84,75.71,75.71,38205.0,61.3386,61.4358,61.3305,61.3305,38205.0
2015-12-18 13:30:00,75.73,75.83,75.71,75.81,38614.0,61.3467,61.4277,61.3305,61.4115,38614.0
2015-12-18 13:35:00,75.81,75.87,75.63,75.65,25475.0,61.4115,61.4601,61.2657,61.2819,25475.0
2015-12-18 13:40:00,75.65,75.82,75.63,75.78,36418.0,61.2819,61.4196,61.2657,61.3872,36418.0
2015-12-18 13:45:00,75.78,75.79,75.63,75.65,22891.0,61.3872,61.3953,61.2657,61.2819,22891.0
2015-12-18 13:50:00,75.64,75.66,75.59,75.65,132315.0,61.2738,61.29,61.2333,61.2819,132315.0
2015-12-18 13:55:00,75.66,75.75,75.61,75.64,37049.0,61.29,61.3629,61.2495,61.2738,37049.0
2015-12-18 14:00:00,75.62,75.67,75.54,75.6,85889.0,61.2576,61.2981,61.1928,61.2414,85889.0
2015-12-18 14:05:00,75.61,75.69,75.58,75.65,44058.0,61.2495,61.3143,61.2252,61.2819,44058.0
2015-12-18 14:10:00,75.65,75.68,75.55,75.57,44041.0,61.2819,61.3062,61.2009,61.2171,44041.0
2015-12-18 14:15:00,75.56,75.65,75.55,75.61,56484.0,61.209,61.2819,61.2009,61.2495,56484.0
2015-12-18 14:20:00,75.62,75.69,75.6,75.68,47594.0,61.2576,61.3143,61.2414,61.3062,47594.0
2015-12-18 14:25:00,75.69,75.73,75.66,75.69,38416.0,61.3143,61.3467,61.29,61.3143,38416.0
2015-12-18 14:30:00,75.68,75.71,75.59,75.69,56675.0,61.3062,61.3305,61.2333,61.3143,56675.0
2015-12-18 14:35:00,75.7,75.72,75.6,75.66,47122.0,61.3224,61.3386,61.2414,61.29,47122.0
2015-12-18 14:40:00,75.67,75.67,75.46,75.5,82015.0,61.2981,61.2981,61.1279,61.1604,82015.0
2015-12-18 14:45:00,75.51,75.54,75.38,75.45,65244.0,61.1685,61.1928,61.0631,61.1198,65244.0
2015-12-18 14:50:00,75.45,75.54,75.42,75.46,48047.0,61.1198,61.1928,61.0955,61.1279,48047.0
2015-12-18 14:55:00,75.46,75.54,75.46,75.5,36110.0,61.1279,61.1928,61.1279,61.1604,36110.0
2015-12-18 15:00:00,75.49,75.54,75.46,75.47,48672.0,61.1522,61.1928,61.1279,61.136,48672.0
2015-12-18 15:05:00,75.46,75.55,75.46,75.54,56148.0,61.1279,61.2009,61.1279,61.1928,56148.0
2015-12-18 15:10:00,75.54,75.54,75.37,75.39,91740.0,61.1928,61.1928,61.055,61.0712,91740.0
2015-12-18 15:15:00,75.39,75.43,75.28,75.4,74037.0,61.0712,61.1036,60.9821,61.0793,74037.0
2015-12-18 15:20:00,75.41,75.44,75.3,75.4,75379.0,61.0874,61.1117,60.9983,61.0793,75379.0
2015-12-18 15:25:00,75.4,75.55,75.4,75.51,70608.0,61.0793,61.2009,61.0793,61.1685,70608.0
2015-12-18 15:30:00,75.51,75.58,75.45,75.53,68566.0,61.1685,61.2252,61.1198,61.1847,68566.0
2015-12-18 15:35:00,75.53,75.59,75.47,75.47,79749.0,61.1847,61.2333,61.136,61.136,79749.0
2015-12-18 15:40:00,75.48,75.65,75.47,75.65,88193.0,61.1441,61.2819,61.136,61.2819,88193.0
2015-12-18 15:45:00,75.66,75.74,75.58,75.58,147369.0,61.29,61.3548,61.2252,61.2252,147369.0
2015-12-18 15:50:00,75.58,75.63,75.49,75.49,119496.0,61.2252,61.2657,61.1522,61.1522,119496.0
2015-12-18 15:55:00,75.49,75.59,75.3,75.36,517863.0,61.1522,61.2333,60.9983,61.0469,517863.0
2015-12-21 09:30:00,75.99,76.43,75.63,75.99,123265.0,61.5573,61.9137,61.2657,61.5573,123265.0
2015-12-21 09:35:00,76.0,76.01,75.58,75.65,49924.0,61.5654,61.5735,61.2252,61.2819,49924.0
2015-12-21 09:40:00,75.6,75.68,75.32,75.63,67124.0,61.2414,61.3062,61.0145,61.2657,67124.0
2015-12-21 09:45:00,75.62,75.66,75.49,75.65,49314.0,61.2576,61.29,61.1522,61.2819,49314.0
2015-12-21 09:50:00,75.62,75.62,75.42,75.51,53099.0,61.2576,61.2576,61.0955,61.1685,53099.0
2015-12-21 09:55:00,75.51,75.73,75.51,75.71,69579.0,61.1685,61.3467,61.1685,61.3305,69579.0
2015-12-21 10:00:00,75.72,75.97,75.7,75.95,55754.0,61.3386,61.5411,61.3224,61.5249,55754.0
2015-12-21 10:05:00,75.95,76.09,75.9,76.04,74174.0,61.5249,61.6383,61.4844,61.5978,74174.0
2015-12-21 10:10:00,76.04,76.16,75.95,76.01,44290.0,61.5978,61.695,61.5249,61.5735,44290.0
2015-12-21 10:15:00,76.01,76.13,75.96,76.0,32437.0,61.5735,61.6707,61.533,61.5654,32437.0
2015-12-21 10:20:00,76.0,76.0,75.79,75.86,31458.0,61.5654,61.5654,61.3953,61.452,31458.0
2015-12-21 10:25:00,75.87,75.92,75.71,75.75,57226.0,61.4601,61.5006,61.3305,61.3629,57226.0
2015-12-21 10:30:00,75.77,75.93,75.76,75.93,53827.0,61.3791,61.5087,61.371,61.5087,53827.0
2015-12-21 10:35:00,75.94,75.95,75.74,75.84,48549.0,61.5168,61.5249,61.3548,61.4358,48549.0
2015-12-21 10:40:00,75.86,75.98,75.84,75.94,29959.0,61.452,61.5492,61.4358,61.5168,29959.0
2015-12-21 10:45:00,75.94,75.95,75.67,75.67,39010.0,61.5168,61.5249,61.2981,61.2981,39010.0
2015-12-21 10:50:00,75.66,75.71,75.44,75.45,44851.0,61.29,61.3305,61.1117,61.1198,44851.0
2015-12-21 10:55:00,75.44,75.56,75.42,75.56,30244.0,61.1117,61.209,61.0955,61.209,30244.0
2015-12-21 11:00:00,75.54,75.64,75.52,75.58,40215.0,61.1928,61.2738,61.1766,61.2252,40215.0
2015-12-21 11:05:00,75.58,75.6,75.53,75.54,44193.0,61.2252,61.2414,61.1847,61.1928,44193.0
2015-12-21 11:10:00,75.54,75.56,75.45,75.5,31064.0,61.1928,61.209,61.1198,61.1604,31064.0
2015-12-21 11:15:00,75.5,75.61,75.48,75.52,42268.0,61.1604,61.2495,61.1441,61.1766,42268.0
2015-12-21 11:20:00,75.51,75.64,75.5,75.52,48605.0,61.1685,61.2738,61.1604,61.1766,48605.0
2015-12-21 11:25:00,75.5,75.57,75.41,75.54,36525.0,61.1604,61.2171,61.0874,61.1928,36525.0
2015-12-21 11:30:00,75.52,75.53,75.34,75.37,37856.0,61.1766,61.1847,61.0307,61.055,37856.0
2015-12-21 11:35:00,75.37,75.47,75.31,75.35,50562.0,61.055,61.136,61.0064,61.0388,50562.0
2015-12-21 11:40:00,75.34,75.45,75.31,75.44,32596.0,61.0307,61.1198,61.0064,61.1117,32596.0
2015-12-21 11:45:00,75.44,75.44,75.26,75.26,35487.0,61.1117,61.1117,60.9659,60.9659,35487.0
2015-12-21 11:50:00,75.28,75.49,75.26,75.41,35975.0,60.9821,61.1522,60.9659,61.0874,35975.0
2015-12-21 11:55:00,75.41,75.58,75.36,75.55,51418.0,61.0874,61.2252,61.0469,61.2009,51418.0
2015-12-21 12:00:00,75.55,75.6,75.47,75.51,37234.0,61.2009,61.2414,61.136,61.1685,37234.0
2015-12-21 12:05:00,75.49,75.54,75.44,75.46,39517.0,61.1522,61.1928,61.1117,61.1279,39517.0
2015-12-21 12:10:00,75.46,75.58,75.46,75.5,25625.0,61.1279,61.2252,61.1279,61.1604,25625.0
2015-12-21 12:15:00,75.5,75.5,75.37,75.44,29801.0,61.1604,61.1604,61.055,61.1117,29801.0
2015-12-21 12:20:00,75.44,75.53,75.42,75.5,32035.0,61.1117,61.1847,61.0955,61.1604,32035.0
2015-12-21 12:25:00,75.49,75.49,75.35,75.36,19746.0,61.1522,61.1522,61.0388,61.0469,19746.0
2015-12-21 12:30:00,75.35,75.42,75.34,75.4,21307.0,61.0388,61.0955,61.0307,61.0793,21307.0
2015-12-21 12:35:00,75.39,75.44,75.34,75.36,31453.0,61.0712,61.1117,61.0307,61.0469,31453.0
2015-12-21 12:40:00,75.37,75.42,75.34,75.41,18889.0,61.055,61.0955,61.0307,61.0874,18889.0
2015-12-21 12:45:00,75.41,75.45,75.35,75.37,25421.0,61.0874,61.1198,61.0388,61.055,25421.0
2015-12-21 12:50:00,75.36,75.42,75.34,75.38,26236.0,61.0469,61.0955,61.0307,61.0631,26236.0
2015-12-21 12:55:00,75.38,75.45,75.36,75.36,20195.0,61.0631,61.1198,61.0469,61.0469,20195.0
2015-12-21 13:00:00,75.35,75.42,75.35,75.37,27111.0,61.0388,61.0955,61.0388,61.055,27111.0
2015-12-21 13:05:00,75.37,75.4,75.34,75.39,25382.0,61.055,61.0793,61.0307,61.0712,25382.0
2015-12-21 13:10:00,75.37,75.48,75.37,75.47,17283.0,61.055,61.1441,61.055,61.136,17283.0
2015-12-21 13:15:00,75.48,75.49,75.41,75.41,16177.0,61.1441,61.1522,61.0874,61.0874,16177.0
2015-12-21 13:20:00,75.4,75.46,75.4,75.45,16839.0,61.0793,61.1279,61.0793,61.1198,16839.0
2015-12-21 13:25:00,75.45,75.51,75.45,75.51,28294.0,61.1198,61.1685,61.1198,61.1685,28294.0
2015-12-21 13:30:00,75.5,75.58,75.48,75.57,19611.0,61.1604,61.2252,61.1441,61.2171,19611.0
2015-12-21 13:35:00,75.59,75.62,75.52,75.54,26015.0,61.2333,61.2576,61.1766,61.1928,26015.0
2015-12-21 13:40:00,75.53,75.53,75.36,75.38,73423.0,61.1847,61.1847,61.0469,61.0631,73423.0
2015-12-21 13:45:00,75.38,75.47,75.37,75.41,73468.0,61.0631,61.136,61.055,61.0874,73468.0
2015-12-21 13:50:00,75.41,75.42,75.34,75.35,30732.0,61.0874,61.0955,61.0307,61.0388,30732.0
2015-12-21 13:55:00,75.35,75.37,75.29,75.31,64036.0,61.0388,61.055,60.9902,61.0064,64036.0
2015-12-21 14:00:00,75.32,75.36,75.32,75.34,27510.0,61.0145,61.0469,61.0145,61.0307,27510.0
2015-12-21 14:05:00,75.34,75.37,75.32,75.37,35689.0,61.0307,61.055,61.0145,61.055,35689.0
2015-12-21 14:10:00,75.37,75.39,75.3,75.37,28169.0,61.055,61.0712,60.9983,61.055,28169.0
2015-12-21 14:15:00,75.38,75.4,75.23,75.29,48312.0,61.0631,61.0793,60.9416,60.9902,48312.0
2015-12-21 14:20:00,75.3,75.32,75.25,75.29,134139.0,60.9983,61.0145,60.9578,60.9902,134139.0
2015-12-21 14:25:00,75.29,75.31,75.22,75.25,43783.0,60.9902,61.0064,60.9335,60.9578,43783.0
2015-12-21 14:30:00,75.24,75.27,75.2,75.26,62396.0,60.9497,60.974,60.9173,60.9659,62396.0
2015-12-21 14:35:00,75.24,75.43,75.24,75.39,23953.0,60.9497,61.1036,60.9497,61.0712,23953.0
2015-12-21 14:40:00,75.39,75.39,75.24,75.31,35404.0,61.0712,61.0712,60.9497,61.0064,35404.0
2015-12-21 14:45:00,75.31,75.39,75.29,75.35,43519.0,61.0064,61.0712,60.9902,61.0388,43519.0
2015-12-21 14:50:00,75.38,75.44,75.35,75.35,33385.0,61.0631,61.1117,61.0388,61.0388,33385.0
2015-12-21 14:55:00,75.36,75.43,75.32,75.37,47615.0,61.0469,61.1036,61.0145,61.055,47615.0
2015-12-21 15:00:00,75.37,75.43,75.27,75.4,42470.0,61.055,61.1036,60.974,61.0793,42470.0
2015-12-21 15:05:00,75.39,75.4,75.22,75.23,31588.0,61.0712,61.0793,60.9335,60.9416,31588.0
2015-12-21 15:10:00,75.22,75.24,75.18,75.19,43689.0,60.9335,60.9497,60.9011,60.9092,43689.0
2015-12-21 15:15:00,75.19,75.2,75.09,75.19,79779.0,60.9092,60.9173,60.8282,60.9092,79779.0
2015-12-21 15:20:00,75.19,75.25,75.07,75.07,107697.0,60.9092,60.9578,60.812,60.812,107697.0
2015-12-21 15:25:00,75.07,75.16,75.05,75.16,54881.0,60.812,60.8849,60.7958,60.8849,54881.0
2015-12-21 15:30:00,75.15,75.18,75.07,75.08,84629.0,60.8768,60.9011,60.812,60.8201,84629.0
2015-12-21 15:35:00,75.08,75.18,75.02,75.11,119575.0,60.8201,60.9011,60.7715,60.8444,119575.0
2015-12-21 15:40:00,75.12,75.22,75.06,75.08,109776.0,60.8525,60.9335,60.8039,60.8201,109776.0
2015-12-21 15:45:00,75.06,75.23,75.05,75.19,121096.0,60.8039,60.9416,60.7958,60.9092,121096.0
2015-12-21 15:50:00,75.19,75.33,75.18,75.33,116833.0,60.9092,61.0226,60.9011,61.0226,116833.0
2015-12-21 15:55:00,75.33,75.49,75.32,75.46,231997.0,61.0226,61.1522,61.0145,61.1279,231997.0
2015-12-22 09:30:00,76.06,76.74,75.87,76.34,147525.0,61.614,62.1648,61.4601,61.8408,147525.0
2015-12-22 09:35:00,76.35,76.51,76.22,76.36,101642.0,61.8489,61.9785,61.7436,61.857,101642.0
2015-12-22 09:40:00,76.36,76.65,76.22,76.35,86672.0,61.857,62.0919,61.7436,61.8489,86672.0
2015-12-22 09:45:00,76.37,76.6,76.37,76.57,70152.0,61.8651,62.0514,61.8651,62.0271,70152.0
2015-12-22 09:50:00,76.56,76.58,76.35,76.47,116074.0,62.019,62.0352,61.8489,61.9461,116074.0
2015-12-22 09:55:00,76.47,76.55,76.28,76.39,61652.0,61.9461,62.0109,61.7922,61.8813,61652.0
2015-12-22 10:00:00,76.37,76.47,76.28,76.37,68694.0,61.8651,61.9461,61.7922,61.8651,68694.0
2015-12-22 10:05:00,76.38,76.45,76.23,76.34,82261.0,61.8732,61.9299,61.7517,61.8408,82261.0
2015-12-22 10:10:00,76.38,76.5,76.34,76.34,54902.0,61.8732,61.9704,61.8408,61.8408,54902.0
2015-12-22 10:15:00,76.35,76.48,76.25,76.48,39069.0,61.8489,61.9542,61.7679,61.9542,39069.0
2015-12-22 10:20:00,76.47,76.7,76.46,76.63,40568.0,61.9461,62.1324,61.938,62.0757,40568.0
2015-12-22 10:25:00,76.64,76.82,76.62,76.76,59435.0,62.0838,62.2296,62.0676,62.181,59435.0
2015-12-22 10:30:00,76.75,76.76,76.65,76.7,42961.0,62.1729,62.181,62.0919,62.1324,42961.0
2015-12-22 10:35:00,76.7,76.9,76.69,76.81,32194.0,62.1324,62.2944,62.1243,62.2215,32194.0
2015-12-22 10:40:00,76.8,76.94,76.79,76.82,30494.0,62.2134,62.3269,62.2053,62.2296,30494.0
2015-12-22 10:45:00,76.82,76.96,76.8,76.88,35972.0,62.2296,62.3431,62.2134,62.2782,35972.0
2015-12-22 10:50:00,76.89,77.07,76.89,77.05,59533.0,62.2863,62.4322,62.2863,62.416,59533.0
2015-12-22 10:55:00,77.05,77.07,76.98,77.07,52459.0,62.416,62.4322,62.3593,62.4322,52459.0
2015-12-22 11:00:00,77.06,77.13,77.06,77.1,51216.0,62.4241,62.4808,62.4241,62.4565,51216.0
2015-12-22 11:05:00,77.11,77.11,76.93,77.04,41515.0,62.4646,62.4646,62.3188,62.4079,41515.0
2015-12-22 11:10:00,77.04,77.14,76.95,77.1,43082.0,62.4079,62.4889,62.335,62.4565,43082.0
2015-12-22 11:15:00,77.12,77.15,76.97,76.97,45502.0,62.4727,62.497,62.3512,62.3512,45502.0
2015-12-22 11:20:00,76.97,77.0,76.85,76.86,43303.0,62.3512,62.3755,62.2539,62.262,43303.0
2015-12-22 11:25:00,76.86,76.88,76.79,76.85,43659.0,62.262,62.2782,62.2053,62.2539,43659.0
2015-12-22 11:30:00,76.85,77.01,76.85,76.94,57432.0,62.2539,62.3836,62.2539,62.3269,57432.0
2015-12-22 11:35:00,76.95,77.06,76.94,77.02,65001.0,62.335,62.4241,62.3269,62.3917,65001.0
2015-12-22 11:40:00,77.03,77.18,77.0,77.07,46480.0,62.3998,62.5213,62.3755,62.4322,46480.0
2015-12-22 11:45:00,77.08,77.14,77.06,77.12,86361.0,62.4403,62.4889,62.4241,62.4727,86361.0
2015-12-22 11:50:00,77.13,77.22,77.05,77.22,114528.0,62.4808,62.5537,62.416,62.5537,114528.0
2015-12-22 11:55:00,77.22,77.27,77.14,77.18,43250.0,62.5537,62.5942,62.4889,62.5213,43250.0
2015-12-22 12:00:00,77.19,77.23,77.01,77.06,60294.0,62.5294,62.5618,62.3836,62.4241,60294.0
2015-12-22 12:05:00,77.05,77.21,77.01,77.16,36102.0,62.416,62.5456,62.3836,62.5051,36102.0
2015-12-22 12:10:00,77.15,77.22,77.09,77.2,28813.0,62.497,62.5537,62.4484,62.5375,28813.0
2015-12-22 12:15:00,77.19,77.33,77.17,77.26,24617.0,62.5294,62.6428,62.5132,62.5861,24617.0
2015-12-22 12:20:00,77.25,77.26,77.16,77.26,29871.0,62.578,62.5861,62.5051,62.5861,29871.0
2015-12-22 12:25:00,77.26,77.29,77.18,77.24,75346.0,62.5861,62.6104,62.5213,62.5699,75346.0
2015-12-22 12:30:00,77.23,77.29,77.19,77.27,61748.0,62.5618,62.6104,62.5294,62.5942,61748.0
2015-12-22 12:35:00,77.27,77.28,76.55,77.12,154895.0,62.5942,62.6023,62.0109,62.4727,154895.0
2015-12-22 12:40:00,77.13,77.19,77.09,77.09,33404.0,62.4808,62.5294,62.4484,62.4484,33404.0
2015-12-22 12:45:00,77.09,77.19,77.07,77.12,26040.0,62.4484,62.5294,62.4322,62.4727,26040.0
2015-12-22 12:50:00,77.1,77.25,77.1,77.18,45949.0,62.4565,62.578,62.4565,62.5213,45949.0
2015-12-22 12:55:00,77.19,77.31,77.15,77.28,35504.0,62.5294,62.6266,62.497,62.6023,35504.0
2015-12-22 13:00:00,77.27,77.3,77.2,77.25,35025.0,62.5942,62.6185,62.5375,62.578,35025.0
2015-12-22 13:05:00,77.24,77.31,77.19,77.19,24431.0,62.5699,62.6266,62.5294,62.5294,24431.0
2015-12-22 13:10:00,77.19,77.27,77.19,77.24,42046.0,62.5294,62.5942,62.5294,62.5699,42046.0
2015-12-22 13:15:00,77.23,77.27,77.19,77.27,40478.0,62.5618,62.5942,62.5294,62.5942,40478.0
2015-12-22 13:20:00,77.26,77.35,77.25,77.32,36706.0,62.5861,62.659,62.578,62.6347,36706.0
2015-12-22 13:25:00,77.33,77.39,77.29,77.3,46487.0,62.6428,62.6914,62.6104,62.6185,46487.0
2015-12-22 13:30:00,77.29,77.32,77.18,77.2,52995.0,62.6104,62.6347,62.5213,62.5375,52995.0
2015-12-22 13:35:00,77.2,77.22,77.16,77.22,40763.0,62.5375,62.5537,62.5051,62.5537,40763.0
2015-12-22 13:40:00,77.22,77.36,77.22,77.34,37923.0,62.5537,62.6671,62.5537,62.6509,37923.0
2015-12-22 13:45:00,77.34,77.46,77.34,77.46,26654.0,62.6509,62.7481,62.6509,62.7481,26654.0
2015-12-22 13:50:00,77.46,77.55,77.44,77.54,42649.0,62.7481,62.821,62.7319,62.8129,42649.0
2015-12-22 13:55:00,77.55,77.59,77.53,77.58,51669.0,62.821,62.8534,62.8048,62.8453,51669.0
2015-12-22 14:00:00,77.58,77.59,77.42,77.43,34367.0,62.8453,62.8534,62.7157,62.7238,34367.0
2015-12-22 14:05:00,77.44,77.47,77.36,77.39,69555.0,62.7319,62.7562,62.6671,62.6914,69555.0
2015-12-22 14:10:00,77.4,77.43,77.36,77.36,37833.0,62.6995,62.7238,62.6671,62.6671,37833.0
2015-12-22 14:15:00,77.36,77.42,77.36,77.38,36785.0,62.6671,62.7157,62.6671,62.6833,36785.0
2015-12-22 14:20:00,77.4,77.42,77.38,77.4,60714.0,62.6995,62.7157,62.6833,62.6995,60714.0
2015-12-22 14:25:00,77.4,77.42,77.33,77.33,47497.0,62.6995,62.7157,62.6428,62.6428,47497.0
2015-12-22 14:30:00,77.33,77.39,77.33,77.34,36509.0,62.6428,62.6914,62.6428,62.6509,36509.0
2015-12-22 14:35:00,77.34,77.34,77.17,77.18,98988.0,62.6509,62.6509,62.5132,62.5213,98988.0
2015-12-22 14:40:00,77.17,77.19,77.12,77.15,56223.0,62.5132,62.5294,62.4727,62.497,56223.0
2015-12-22 14:45:00,77.14,77.14,77.07,77.09,64999.0,62.4889,62.4889,62.4322,62.4484,64999.0
2015-12-22 14:50:00,77.09,77.16,77.08,77.11,56620.0,62.4484,62.5051,62.4403,62.4646,56620.0
2015-12-22 14:55:00,77.11,77.11,76.92,76.99,53385.0,62.4646,62.4646,62.3107,62.3674,53385.0
2015-12-22 15:00:00,76.99,77.15,76.98,77.15,39460.0,62.3674,62.497,62.3593,62.497,39460.0
2015-12-22 15:05:00,77.15,77.23,77.15,77.17,80449.0,62.497,62.5618,62.497,62.5132,80449.0
2015-12-22 15:10:00,77.17,77.21,77.12,77.2,91997.0,62.5132,62.5456,62.4727,62.5375,91997.0
2015-12-22 15:15:00,77.2,77.2,77.07,77.07,92769.0,62.5375,62.5375,62.4322,62.4322,92769.0
2015-12-22 15:20:00,77.07,77.13,77.04,77.1,89320.0,62.4322,62.4808,62.4079,62.4565,89320.0
2015-12-22 15:25:00,77.1,77.14,77.04,77.04,64752.0,62.4565,62.4889,62.4079,62.4079,64752.0
2015-12-22 15:30:00,77.04,77.07,76.97,76.97,100181.0,62.4079,62.4322,62.3512,62.3512,100181.0
2015-12-22 15:35:00,76.97,76.99,76.9,76.97,63618.0,62.3512,62.3674,62.2944,62.3512,63618.0
2015-12-22 15:40:00,76.97,77.0,76.79,76.85,106602.0,62.3512,62.3755,62.2053,62.2539,106602.0
2015-12-22 15:45:00,76.85,76.85,76.73,76.79,130639.0,62.2539,62.2539,62.1567,62.2053,130639.0
2015-12-22 15:50:00,76.8,77.01,76.79,76.98,117096.0,62.2134,62.3836,62.2053,62.3593,117096.0
2015-12-22 15:55:00,76.98,77.11,76.91,77.1,311301.0,62.3593,62.4646,62.3025,62.4565,311301.0
2015-12-23 09:30:00,77.84,78.02,77.57,77.88,196770.0,63.0559,63.2017,62.8372,63.0883,196770.0
2015-12-23 09:35:00,77.85,78.26,77.82,78.16,76990.0,63.064,63.3961,63.0397,63.3151,76990.0
2015-12-23 09:40:00,78.15,78.21,77.86,78.03,56054.0,63.307,63.3556,63.0721,63.2098,56054.0
2015-12-23 09:45:00,78.03,78.39,78.01,78.34,63853.0,63.2098,63.5015,63.1936,63.461,63853.0
2015-12-23 09:50:00,78.33,78.36,78.19,78.29,33696.0,63.4529,63.4772,63.3394,63.4204,33696.0
2015-12-23 09:55:00,78.27,78.3,78.18,78.25,55519.0,63.4042,63.4285,63.3313,63.388,55519.0
2015-12-23 10:00:00,78.26,78.38,78.16,78.17,61935.0,63.3961,63.4934,63.3151,63.3232,61935.0
2015-12-23 10:05:00,78.17,78.2,78.03,78.06,44654.0,63.3232,63.3475,63.2098,63.2341,44654.0
2015-12-23 10:10:00,78.08,78.14,78.06,78.13,34524.0,63.2503,63.2989,63.2341,63.2908,34524.0
2015-12-23 10:15:00,78.12,78.38,78.12,78.33,62062.0,63.2827,63.4934,63.2827,63.4529,62062.0
2015-12-23 10:20:00,78.32,78.45,78.29,78.37,46593.0,63.4447,63.5501,63.4204,63.4853,46593.0
2015-12-23 10:25:00,78.39,78.4,78.29,78.34,48317.0,63.5015,63.5096,63.4204,63.461,48317.0
2015-12-23 10:30:00,78.37,78.49,78.34,78.43,60461.0,63.4853,63.5825,63.461,63.5339,60461.0
2015-12-23 10:35:00,78.44,78.49,78.35,78.47,40311.0,63.542,63.5825,63.4691,63.5663,40311.0
2015-12-23 10:40:00,78.46,78.6,78.46,78.58,37350.0,63.5582,63.6716,63.5582,63.6554,37350.0
2015-12-23 10:45:00,78.59,78.63,78.52,78.62,45845.0,63.6635,63.6959,63.6068,63.6878,45845.0
2015-12-23 10:50:00,78.63,78.74,78.59,78.69,75098.0,63.6959,63.785,63.6635,63.7445,75098.0
2015-12-23 10:55:00,78.68,78.7,78.58,78.6,41077.0,63.7364,63.7526,63.6554,63.6716,41077.0
2015-12-23 11:00:00,78.61,78.62,78.42,78.44,38808.0,63.6797,63.6878,63.5258,63.542,38808.0
2015-12-23 11:05:00,78.44,78.56,78.43,78.51,37466.0,63.542,63.6392,63.5339,63.5987,37466.0
2015-12-23 11:10:00,78.53,78.62,78.51,78.54,48299.0,63.6149,63.6878,63.5987,63.623,48299.0
2015-12-23 11:15:00,78.55,78.75,78.54,78.72,73827.0,63.6311,63.7931,63.623,63.7688,73827.0
2015-12-23 11:20:00,78.72,78.75,78.63,78.73,38872.0,63.7688,63.7931,63.6959,63.7769,38872.0
2015-12-23 11:25:00,78.73,78.76,78.71,78.73,41133.0,63.7769,63.8012,63.7607,63.7769,41133.0
2015-12-23 11:30:00,78.74,78.75,78.68,78.7,70749.0,63.785,63.7931,63.7364,63.7526,70749.0
2015-12-23 11:35:00,78.71,78.8,78.7,78.73,53252.0,63.7607,63.8336,63.7526,63.7769,53252.0
2015-12-23 11:40:00,78.73,78.76,78.66,78.75,34249.0,63.7769,63.8012,63.7202,63.7931,34249.0
2015-12-23 11:45:00,78.76,78.82,78.75,78.76,31445.0,63.8012,63.8498,63.7931,63.8012,31445.0
2015-12-23 11:50:00,78.75,78.76,78.68,78.68,51604.0,63.7931,63.8012,63.7364,63.7364,51604.0
2015-12-23 11:55:00,78.68,78.79,78.66,78.76,24062.0,63.7364,63.8255,63.7202,63.8012,24062.0
2015-12-23 12:00:00,78.79,78.9,78.76,78.86,93043.0,63.8255,63.9146,63.8012,63.8822,93043.0
2015-12-23 12:05:00,78.87,78.93,78.85,78.88,63832.0,63.8903,63.9389,63.8741,63.8984,63832.0
2015-12-23 12:10:00,78.89,79.03,78.89,78.98,53011.0,63.9065,64.0199,63.9065,63.9794,53011.0
2015-12-23 12:15:00,78.98,79.02,78.96,78.97,42793.0,63.9794,64.0118,63.9632,63.9713,42793.0
2015-12-23 12:20:00,78.97,79.13,78.97,79.04,40612.0,63.9713,64.1009,63.9713,64.028,40612.0
2015-12-23 12:25:00,79.05,79.1,78.96,79.01,53420.0,64.0361,64.0766,63.9632,64.0037,53420.0
2015-12-23 12:30:00,79.01,79.06,78.99,79.04,47314.0,64.0037,64.0442,63.9875,64.028,47314.0
2015-12-23 12:35:00,79.05,79.07,78.88,78.88,63341.0,64.0361,64.0523,63.8984,63.8984,63341.0
2015-12-23 12:40:00,78.89,78.9,78.76,78.86,46357.0,63.9065,63.9146,63.8012,63.8822,46357.0
2015-12-23 12:45:00,78.86,78.87,78.67,78.72,69898.0,63.8822,63.8903,63.7283,63.7688,69898.0
2015-12-23 12:50:00,78.72,78.92,78.7,78.72,80270.0,63.7688,63.9308,63.7526,63.7688,80270.0
2015-12-23 12:55:00,78.74,78.78,78.68,78.74,35467.0,63.785,63.8174,63.7364,63.785,35467.0
2015-12-23 13:00:00,78.75,78.78,78.68,78.7,38449.0,63.7931,63.8174,63.7364,63.7526,38449.0
2015-12-23 13:05:00,78.7,78.76,78.61,78.64,30126.0,63.7526,63.8012,63.6797,63.704,30126.0
2015-12-23 13:10:00,78.62,78.71,78.59,78.69,64715.0,63.6878,63.7607,63.6635,63.7445,64715.0
2015-12-23 13:15:00,78.7,78.76,78.64,78.74,61896.0,63.7526,63.8012,63.704,63.785,61896.0
2015-12-23 13:20:00,78.75,78.76,78.67,78.68,86610.0,63.7931,63.8012,63.7283,63.7364,86610.0
2015-12-23 13:25:00,78.67,78.7,78.5,78.51,48448.0,63.7283,63.7526,63.5906,63.5987,48448.0
2015-12-23 13:30:00,78.53,78.55,78.46,78.52,40291.0,63.6149,63.6311,63.5582,63.6068,40291.0
2015-12-23 13:35:00,78.52,78.67,78.52,78.6,82931.0,63.6068,63.7283,63.6068,63.6716,82931.0
2015-12-23 13:40:00,78.59,78.65,78.52,78.65,56233.0,63.6635,63.7121,63.6068,63.7121,56233.0
2015-12-23 13:45:00,78.65,78.66,78.58,78.61,85355.0,63.7121,63.7202,63.6554,63.6797,85355.0
2015-12-23 13:50:00,78.61,78.65,78.5,78.62,141126.0,63.6797,63.7121,63.5906,63.6878,141126.0
2015-12-23 13:55:00,78.6,78.69,78.58,78.64,59669.0,63.6716,63.7445,63.6554,63.704,59669.0
2015-12-23 14:00:00,78.64,78.76,78.64,78.76,62219.0,63.704,63.8012,63.704,63.8012,62219.0
2015-12-23 14:05:00,78.77,78.77,78.69,78.75,78050.0,63.8093,63.8093,63.7445,63.7931,78050.0
2015-12-23 14:10:00,78.74,78.82,78.72,78.73,85637.0,63.785,63.8498,63.7688,63.7769,85637.0
2015-12-23 14:15:00,78.72,78.83,78.7,78.73,51155.0,63.7688,63.8579,63.7526,63.7769,51155.0
2015-12-23 14:20:00,78.74,78.75,78.63,78.66,64015.0,63.785,63.7931,63.6959,63.7202,64015.0
2015-12-23 14:25:00,78.67,78.71,78.62,78.66,27259.0,63.7283,63.7607,63.6878,63.7202,27259.0
2015-12-23 14:30:00,78.65,78.77,78.65,78.75,60541.0,63.7121,63.8093,63.7121,63.7931,60541.0
2015-12-23 14:35:00,78.75,78.81,78.74,78.76,33660.0,63.7931,63.8417,63.785,63.8012,33660.0
2015-12-23 14:40:00,78.75,78.77,78.7,78.74,39755.0,63.7931,63.8093,63.7526,63.785,39755.0
2015-12-23 14:45:00,78.74,78.8,78.71,78.78,65578.0,63.785,63.8336,63.7607,63.8174,65578.0
2015-12-23 14:50:00,78.78,78.78,78.72,78.73,80245.0,63.8174,63.8174,63.7688,63.7769,80245.0
2015-12-23 14:55:00,78.73,78.79,78.68,78.72,153212.0,63.7769,63.8255,63.7364,63.7688,153212.0
2015-12-23 15:00:00,78.72,78.75,78.69,78.75,78816.0,63.7688,63.7931,63.7445,63.7931,78816.0
2015-12-23 15:05:00,78.75,78.81,78.74,78.77,72101.0,63.7931,63.8417,63.785,63.8093,72101.0
2015-12-23 15:10:00,78.79,78.81,78.76,78.76,77345.0,63.8255,63.8417,63.8012,63.8012,77345.0
2015-12-23 15:15:00,78.77,78.87,78.76,78.86,96623.0,63.8093,63.8903,63.8012,63.8822,96623.0
2015-12-23 15:20:00,78.86,78.9,78.77,78.78,132456.0,63.8822,63.9146,63.8093,63.8174,132456.0
2015-12-23 15:25:00,78.78,78.81,78.73,78.77,96487.0,63.8174,63.8417,63.7769,63.8093,96487.0
2015-12-23 15:30:00,78.77,78.8,78.7,78.73,124369.0,63.8093,63.8336,63.7526,63.7769,124369.0
2015-12-23 15:35:00,78.74,78.75,78.67,78.72,167225.0,63.785,63.7931,63.7283,63.7688,167225.0
2015-12-23 15:40:00,78.71,78.75,78.69,78.73,106218.0,63.7607,63.7931,63.7445,63.7769,106218.0
2015-12-23 15:45:00,78.72,78.79,78.71,78.75,109098.0,63.7688,63.8255,63.7607,63.7931,109098.0
2015-12-23 15:50:00,78.75,78.81,78.72,78.79,107440.0,63.7931,63.8417,63.7688,63.8255,107440.0
2015-12-23 15:55:00,78.79,78.83,78.72,78.77,161282.0,63.8255,63.8579,63.7688,63.8093,161282.0
2015-12-24 09:30:00,78.79,79.1,78.6,79.1,81417.0,63.8255,64.0766,63.6716,64.0766,81417.0
2015-12-24 09:35:00,79.06,79.08,78.88,78.9,37505.0,64.0442,64.0604,63.8984,63.9146,37505.0
2015-12-24 09:40:00,78.9,78.9,78.74,78.8,44415.0,63.9146,63.9146,63.785,63.8336,44415.0
2015-12-24 09:45:00,78.8,78.91,78.75,78.84,36256.0,63.8336,63.9227,63.7931,63.866,36256.0
2015-12-24 09:50:00,78.85,78.85,78.73,78.8,41599.0,63.8741,63.8741,63.7769,63.8336,41599.0
2015-12-24 09:55:00,78.81,78.85,78.7,78.82,59103.0,63.8417,63.8741,63.7526,63.8498,59103.0
2015-12-24 10:00:00,78.8,78.81,78.71,78.77,43842.0,63.8336,63.8417,63.7607,63.8093,43842.0
2015-12-24 10:05:00,78.75,78.75,78.5,78.54,23211.0,63.7931,63.7931,63.5906,63.623,23211.0
2015-12-24 10:10:00,78.55,78.72,78.54,78.69,59647.0,63.6311,63.7688,63.623,63.7445,59647.0
2015-12-24 10:15:00,78.69,78.75,78.67,78.75,65461.0,63.7445,63.7931,63.7283,63.7931,65461.0
2015-12-24 10:20:00,78.74,78.74,78.65,78.67,24080.0,63.785,63.785,63.7121,63.7283,24080.0
2015-12-24 10:25:00,78.67,78.79,78.67,78.78,23246.0,63.7283,63.8255,63.7283,63.8174,23246.0
2015-12-24 10:30:00,78.77,78.83,78.72,78.75,14596.0,63.8093,63.8579,63.7688,63.7931,14596.0
2015-12-24 10:35:00,78.75,78.77,78.72,78.75,35703.0,63.7931,63.8093,63.7688,63.7931,35703.0
2015-12-24 10:40:00,78.75,78.75,78.71,78.71,48468.0,63.7931,63.7931,63.7607,63.7607,48468.0
2015-12-24 10:45:00,78.73,78.78,78.7,78.77,37523.0,63.7769,63.8174,63.7526,63.8093,37523.0
2015-12-24 10:50:00,78.77,78.94,78.77,78.94,49889.0,63.8093,63.947,63.8093,63.947,49889.0
2015-12-24 10:55:00,78.93,78.94,78.86,78.88,55735.0,63.9389,63.947,63.8822,63.8984,55735.0
2015-12-24 11:00:00,78.88,78.94,78.87,78.94,48590.0,63.8984,63.947,63.8903,63.947,48590.0
2015-12-24 11:05:00,78.94,78.95,78.85,78.87,54313.0,63.947,63.9551,63.8741,63.8903,54313.0
2015-12-24 11:10:00,78.88,78.96,78.86,78.86,57374.0,63.8984,63.9632,63.8822,63.8822,57374.0
2015-12-24 11:15:00,78.86,78.96,78.86,78.96,35034.0,63.8822,63.9632,63.8822,63.9632,35034.0
2015-12-24 11:20:00,78.96,79.0,78.94,78.98,51655.0,63.9632,63.9956,63.947,63.9794,51655.0
2015-12-24 11:25:00,78.97,79.0,78.96,78.99,26058.0,63.9713,63.9956,63.9632,63.9875,26058.0
2015-12-24 11:30:00,78.98,78.99,78.96,78.98,28872.0,63.9794,63.9875,63.9632,63.9794,28872.0
2015-12-24 11:35:00,78.97,78.99,78.95,78.98,45195.0,63.9713,63.9875,63.9551,63.9794,45195.0
2015-12-24 11:40:00,78.97,79.0,78.9,78.91,61803.0,63.9713,63.9956,63.9146,63.9227,61803.0
2015-12-24 11:45:00,78.91,78.93,78.86,78.87,47883.0,63.9227,63.9389,63.8822,63.8903,47883.0
2015-12-24 11:50:00,78.86,78.91,78.83,78.86,71599.0,63.8822,63.9227,63.8579,63.8822,71599.0
2015-12-24 11:55:00,78.86,78.91,78.85,78.85,75135.0,63.8822,63.9227,63.8741,63.8741,75135.0
2015-12-24 12:00:00,78.86,78.91,78.81,78.88,78824.0,63.8822,63.9227,63.8417,63.8984,78824.0
2015-12-24 12:05:00,78.88,78.94,78.88,78.92,29528.0,63.8984,63.947,63.8984,63.9308,29528.0
2015-12-24 12:10:00,78.92,78.93,78.85,78.86,39568.0,63.9308,63.9389,63.8741,63.8822,39568.0
2015-12-24 12:15:00,78.85,78.89,78.77,78.81,31366.0,63.8741,63.9065,63.8093,63.8417,31366.0
2015-12-24 12:20:00,78.81,78.83,78.79,78.81,15997.0,63.8417,63.8579,63.8255,63.8417,15997.0
2015-12-24 12:25:00,78.81,78.9,78.79,78.86,29803.0,63.8417,63.9146,63.8255,63.8822,29803.0
2015-12-24 12:30:00,78.86,78.94,78.84,78.87,48598.0,63.8822,63.947,63.866,63.8903,48598.0
2015-12-24 12:35:00,78.87,78.87,78.83,78.85,47198.0,63.8903,63.8903,63.8579,63.8741,47198.0
2015-12-24 12:40:00,78.86,78.95,78.84,78.95,39023.0,63.8822,63.9551,63.866,63.9551,39023.0
2015-12-24 12:45:00,78.96,78.97,78.82,78.83,56433.0,63.9632,63.9713,63.8498,63.8579,56433.0
2015-12-24 12:50:00,78.83,78.86,78.77,78.82,62101.0,63.8579,63.8822,63.8093,63.8498,62101.0
2015-12-24 12:55:00,78.82,78.91,78.77,78.8,163766.0,63.8498,63.9227,63.8093,63.8336,163766.0
2015-12-28 09:30:00,78.49,78.49,78.06,78.4,83357.0,63.5825,63.5825,63.2341,63.5096,83357.0
2015-12-28 09:35:00,78.38,78.55,78.2,78.5,43484.0,63.4934,63.6311,63.3475,63.5906,43484.0
2015-12-28 09:40:00,78.49,78.58,78.4,78.54,51069.0,63.5825,63.6554,63.5096,63.623,51069.0
2015-12-28 09:45:00,78.55,78.6,78.45,78.48,47312.0,63.6311,63.6716,63.5501,63.5744,47312.0
2015-12-28 09:50:00,78.46,78.57,78.42,78.54,34145.0,63.5582,63.6473,63.5258,63.623,34145.0
2015-12-28 09:55:00,78.53,78.65,78.53,78.64,35613.0,63.6149,63.7121,63.6149,63.704,35613.0
2015-12-28 10:00:00,78.64,78.64,78.29,78.29,52326.0,63.704,63.704,63.4204,63.4204,52326.0
2015-12-28 10:05:00,78.29,78.43,78.29,78.4,32215.0,63.4204,63.5339,63.4204,63.5096,32215.0
2015-12-28 10:10:00,78.4,78.41,78.21,78.26,58319.0,63.5096,63.5177,63.3556,63.3961,58319.0
2015-12-28 10:15:00,78.25,78.38,78.25,78.33,19347.0,63.388,63.4934,63.388,63.4529,19347.0
2015-12-28 10:20:00,78.3,78.39,78.29,78.36,21607.0,63.4285,63.5015,63.4204,63.4772,21607.0
2015-12-28 10:25:00,78.36,78.46,78.34,78.44,17704.0,63.4772,63.5582,63.461,63.542,17704.0
2015-12-28 10:30:00,78.43,78.5,78.4,78.46,50267.0,63.5339,63.5906,63.5096,63.5582,50267.0
2015-12-28 10:35:00,78.46,78.46,78.39,78.4,70447.0,63.5582,63.5582,63.5015,63.5096,70447.0
2015-12-28 10:40:00,78.4,78.42,78.24,78.25,40366.0,63.5096,63.5258,63.3799,63.388,40366.0
2015-12-28 10:45:00,78.25,78.26,78.0,78.0,16985.0,63.388,63.3961,63.1855,63.1855,16985.0
2015-12-28 10:50:00,78.01,78.19,77.96,78.19,11626.0,63.1936,63.3394,63.1531,63.3394,11626.0
2015-12-28 10:55:00,78.18,78.22,78.1,78.12,33551.0,63.3313,63.3637,63.2665,63.2827,33551.0
2015-12-28 11:00:00,78.11,78.18,78.04,78.17,25358.0,63.2746,63.3313,63.2179,63.3232,25358.0
2015-12-28 11:05:00,78.17,78.19,78.06,78.08,40384.0,63.3232,63.3394,63.2341,63.2503,40384.0
2015-12-28 11:10:00,78.08,78.11,78.03,78.09,36248.0,63.2503,63.2746,63.2098,63.2584,36248.0
2015-12-28 11:15:00,78.08,78.11,77.99,78.02,17971.0,63.2503,63.2746,63.1774,63.2017,17971.0
2015-12-28 11:20:00,78.03,78.07,77.95,77.95,23003.0,63.2098,63.2422,63.145,63.145,23003.0
2015-12-28 11:25:00,77.96,78.12,77.94,78.06,51290.0,63.1531,63.2827,63.1369,63.2341,51290.0
2015-12-28 11:30:00,78.06,78.12,78.05,78.08,23669.0,63.2341,63.2827,63.226,63.2503,23669.0
2015-12-28 11:35:00,78.09,78.15,78.07,78.11,35643.0,63.2584,63.307,63.2422,63.2746,35643.0
2015-12-28 11:40:00,78.12,78.19,78.09,78.18,28030.0,63.2827,63.3394,63.2584,63.3313,28030.0
2015-12-28 11:45:00,78.17,78.24,78.14,78.19,22876.0,63.3232,63.3799,63.2989,63.3394,22876.0
2015-12-28 11:50:00,78.2,78.35,78.2,78.31,38157.0,63.3475,63.4691,63.3475,63.4366,38157.0
2015-12-28 11:55:00,78.3,78.33,78.26,78.27,27226.0,63.4285,63.4529,63.3961,63.4042,27226.0
2015-12-28 12:00:00,78.27,78.29,78.23,78.29,62185.0,63.4042,63.4204,63.3718,63.4204,62185.0
2015-12-28 12:05:00,78.29,78.44,78.28,78.42,36642.0,63.4204,63.542,63.4123,63.5258,36642.0
2015-12-28 12:10:00,78.42,78.55,78.4,78.52,69366.0,63.5258,63.6311,63.5096,63.6068,69366.0
2015-12-28 12:15:00,78.53,78.56,78.44,78.45,32609.0,63.6149,63.6392,63.542,63.5501,32609.0
2015-12-28 12:20:00,78.45,78.56,78.43,78.54,58482.0,63.5501,63.6392,63.5339,63.623,58482.0
2015-12-28 12:25:00,78.53,78.54,78.46,78.54,47043.0,63.6149,63.623,63.5582,63.623,47043.0
2015-12-28 12:30:00,78.53,78.54,78.36,78.44,86750.0,63.6149,63.623,63.4772,63.542,86750.0
2015-12-28 12:35:00,78.44,78.48,78.4,78.45,45200.0,63.542,63.5744,63.5096,63.5501,45200.0
2015-12-28 12:40:00,78.42,78.45,78.37,78.42,87375.0,63.5258,63.5501,63.4853,63.5258,87375.0
2015-12-28 12:45:00,78.4,78.45,78.38,78.42,46113.0,63.5096,63.5501,63.4934,63.5258,46113.0
2015-12-28 12:50:00,78.43,78.46,78.4,78.44,36915.0,63.5339,63.5582,63.5096,63.542,36915.0
2015-12-28 12:55:00,78.44,78.46,78.27,78.34,31160.0,63.542,63.5582,63.4042,63.461,31160.0
2015-12-28 13:00:00,78.34,78.43,78.33,78.41,21667.0,63.461,63.5339,63.4529,63.5177,21667.0
2015-12-28 13:05:00,78.41,78.52,78.41,78.49,36130.0,63.5177,63.6068,63.5177,63.5825,36130.0
2015-12-28 13:10:00,78.47,78.58,78.47,78.54,31632.0,63.5663,63.6554,63.5663,63.623,31632.0
2015-12-28 13:15:00,78.54,78.6,78.52,78.6,25562.0,63.623,63.6716,63.6068,63.6716,25562.0
2015-12-28 13:20:00,78.59,78.62,78.53,78.56,47334.0,63.6635,63.6878,63.6149,63.6392,47334.0
2015-12-28 13:25:00,78.56,78.58,78.46,78.51,14890.0,63.6392,63.6554,63.5582,63.5987,14890.0
2015-12-28 13:30:00,78.52,78.73,78.51,78.65,47555.0,63.6068,63.7769,63.5987,63.7121,47555.0
2015-12-28 13:35:00,78.66,78.69,78.62,78.64,25085.0,63.7202,63.7445,63.6878,63.704,25085.0
2015-12-28 13:40:00,78.65,78.68,78.58,78.61,25530.0,63.7121,63.7364,63.6554,63.6797,25530.0
2015-12-28 13:45:00,78.6,78.69,78.6,78.69,20087.0,63.6716,63.7445,63.6716,63.7445,20087.0
2015-12-28 13:50:00,78.69,78.7,78.52,78.54,35430.0,63.7445,63.7526,63.6068,63.623,35430.0
2015-12-28 13:55:00,78.55,78.57,78.49,78.49,23509.0,63.6311,63.6473,63.5825,63.5825,23509.0
2015-12-28 14:00:00,78.49,78.49,78.37,78.41,27875.0,63.5825,63.5825,63.4853,63.5177,27875.0
2015-12-28 14:05:00,78.4,78.41,78.3,78.31,27437.0,63.5096,63.5177,63.4285,63.4366,27437.0
2015-12-28 14:10:00,78.31,78.31,78.22,78.23,36492.0,63.4366,63.4366,63.3637,63.3718,36492.0
2015-12-28 14:15:00,78.22,78.24,78.09,78.22,32391.0,63.3637,63.3799,63.2584,63.3637,32391.0
2015-12-28 14:20:00,78.23,78.25,78.21,78.23,47856.0,63.3718,63.388,63.3556,63.3718,47856.0
2015-12-28 14:25:00,78.24,78.31,78.23,78.25,46270.0,63.3799,63.4366,63.3718,63.388,46270.0
2015-12-28 14:30:00,78.25,78.29,78.24,78.24,86346.0,63.388,63.4204,63.3799,63.3799,86346.0
2015-12-28 14:35:00,78.25,78.26,78.07,78.08,54547.0,63.388,63.3961,63.2422,63.2503,54547.0
2015-12-28 14:40:00,78.08,78.16,78.06,78.16,42978.0,63.2503,63.3151,63.2341,63.3151,42978.0
2015-12-28 14:45:00,78.16,78.18,78.06,78.15,60942.0,63.3151,63.3313,63.2341,63.307,60942.0
2015-12-28 14:50:00,78.15,78.18,78.14,78.16,38188.0,63.307,63.3313,63.2989,63.3151,38188.0
2015-12-28 14:55:00,78.16,78.21,78.14,78.21,26249.0,63.3151,63.3556,63.2989,63.3556,26249.0
2015-12-28 15:00:00,78.23,78.24,78.13,78.14,38251.0,63.3718,63.3799,63.2908,63.2989,38251.0
2015-12-28 15:05:00,78.16,78.22,78.13,78.22,53733.0,63.3151,63.3637,63.2908,63.3637,53733.0
2015-12-28 15:10:00,78.21,78.25,78.16,78.18,60104.0,63.3556,63.388,63.3151,63.3313,60104.0
2015-12-28 15:15:00,78.18,78.3,78.17,78.17,45376.0,63.3313,63.4285,63.3232,63.3232,45376.0
2015-12-28 15:20:00,78.17,78.23,78.1,78.23,54485.0,63.3232,63.3718,63.2665,63.3718,54485.0
2015-12-28 15:25:00,78.23,78.26,78.21,78.25,51447.0,63.3718,63.3961,63.3556,63.388,51447.0
2015-12-28 15:30:00,78.25,78.31,78.24,78.31,53015.0,63.388,63.4366,63.3799,63.4366,53015.0
2015-12-28 15:35:00,78.3,78.31,78.22,78.27,40890.0,63.4285,63.4366,63.3637,63.4042,40890.0
2015-12-28 15:40:00,78.27,78.3,78.24,78.25,59273.0,63.4042,63.4285,63.3799,63.388,59273.0
2015-12-28 15:45:00,78.25,78.29,78.23,78.24,78743.0,63.388,63.4204,63.3718,63.3799,78743.0
2015-12-28 15:50:00,78.24,78.25,78.21,78.24,50725.0,63.3799,63.388,63.3556,63.3799,50725.0
2015-12-28 15:55:00,78.24,78.41,78.23,78.35,264359.0,63.3799,63.5177,63.3718,63.4691,264359.0
2015-12-29 09:30:00,78.6,78.96,78.4,78.65,100359.0,63.6716,63.9632,63.5096,63.7121,100359.0
2015-12-29 09:35:00,78.65,78.98,78.65,78.92,56735.0,63.7121,63.9794,63.7121,63.9308,56735.0
2015-12-29 09:40:00,78.91,78.91,78.44,78.58,64933.0,63.9227,63.9227,63.542,63.6554,64933.0
2015-12-29 09:45:00,78.58,78.79,78.57,78.68,30905.0,63.6554,63.8255,63.6473,63.7364,30905.0
2015-12-29 09:50:00,78.69,78.7,78.5,78.53,42100.0,63.7445,63.7526,63.5906,63.6149,42100.0
2015-12-29 09:55:00,78.53,78.6,78.42,78.56,32799.0,63.6149,63.6716,63.5258,63.6392,32799.0
2015-12-29 10:00:00,78.57,78.69,78.55,78.66,51882.0,63.6473,63.7445,63.6311,63.7202,51882.0
2015-12-29 10:05:00,78.66,78.69,78.58,78.58,32098.0,63.7202,63.7445,63.6554,63.6554,32098.0
2015-12-29 10:10:00,78.58,78.61,78.46,78.5,37157.0,63.6554,63.6797,63.5582,63.5906,37157.0
2015-12-29 10:15:00,78.49,78.53,78.44,78.51,53619.0,63.5825,63.6149,63.542,63.5987,53619.0
2015-12-29 10:20:00,78.51,78.65,78.45,78.45,38407.0,63.5987,63.7121,63.5501,63.5501,38407.0
2015-12-29 10:25:00,78.45,78.56,78.38,78.56,26763.0,63.5501,63.6392,63.4934,63.6392,26763.0
2015-12-29 10:30:00,78.58,78.59,78.52,78.57,27536.0,63.6554,63.6635,63.6068,63.6473,27536.0
2015-12-29 10:35:00,78.57,78.65,78.56,78.58,26998.0,63.6473,63.7121,63.6392,63.6554,26998.0
2015-12-29 10:40:00,78.57,78.57,78.5,78.55,20619.0,63.6473,63.6473,63.5906,63.6311,20619.0
2015-12-29 10:45:00,78.53,78.56,78.44,78.46,24972.0,63.6149,63.6392,63.542,63.5582,24972.0
2015-12-29 10:50:00,78.47,78.47,78.29,78.3,22204.0,63.5663,63.5663,63.4204,63.4285,22204.0
2015-12-29 10:55:00,78.29,78.31,78.26,78.29,31890.0,63.4204,63.4366,63.3961,63.4204,31890.0
2015-12-29 11:00:00,78.3,78.3,78.22,78.22,21767.0,63.4285,63.4285,63.3637,63.3637,21767.0
2015-12-29 11:05:00,78.23,78.4,78.23,78.4,47083.0,63.3718,63.5096,63.3718,63.5096,47083.0
2015-12-29 11:10:00,78.38,78.42,78.34,78.4,24905.0,63.4934,63.5258,63.461,63.5096,24905.0
2015-12-29 11:15:00,78.39,78.43,78.35,78.36,19073.0,63.5015,63.5339,63.4691,63.4772,19073.0
2015-12-29 11:20:00,78.37,78.39,78.31,78.33,22648.0,63.4853,63.5015,63.4366,63.4529,22648.0
2015-12-29 11:25:00,78.33,78.37,78.31,78.32,33351.0,63.4529,63.4853,63.4366,63.4447,33351.0
2015-12-29 11:30:00,78.32,78.47,78.31,78.44,22289.0,63.4447,63.5663,63.4366,63.542,22289.0
2015-12-29 11:35:00,78.45,78.47,78.36,78.36,32503.0,63.5501,63.5663,63.4772,63.4772,32503.0
2015-12-29 11:40:00,78.36,78.36,78.22,78.23,16271.0,63.4772,63.4772,63.3637,63.3718,16271.0
2015-12-29 11:45:00,78.23,78.24,78.12,78.12,31449.0,63.3718,63.3799,63.2827,63.2827,31449.0
2015-12-29 11:50:00,78.11,78.31,78.11,78.28,42826.0,63.2746,63.4366,63.2746,63.4123,42826.0
2015-12-29 11:55:00,78.29,78.53,78.28,78.49,77873.0,63.4204,63.6149,63.4123,63.5825,77873.0
2015-12-29 12:00:00,78.48,78.58,78.48,78.57,30646.0,63.5744,63.6554,63.5744,63.6473,30646.0
2015-12-29 12:05:00,78.57,78.69,78.56,78.68,28052.0,63.6473,63.7445,63.6392,63.7364,28052.0
2015-12-29 12:10:00,78.67,78.81,78.67,78.79,46222.0,63.7283,63.8417,63.7283,63.8255,46222.0
2015-12-29 12:15:00,78.78,78.83,78.78,78.82,27413.0,63.8174,63.8579,63.8174,63.8498,27413.0
2015-12-29 12:20:00,78.82,78.94,78.82,78.94,45879.0,63.8498,63.947,63.8498,63.947,45879.0
2015-12-29 12:25:00,78.94,78.94,78.77,78.77,25774.0,63.947,63.947,63.8093,63.8093,25774.0
2015-12-29 12:30:00,78.79,78.94,78.72,78.87,41893.0,63.8255,63.947,63.7688,63.8903,41893.0
2015-12-29 12:35:00,78.86,78.92,78.86,78.86,43081.0,63.8822,63.9308,63.8822,63.8822,43081.0
2015-12-29 12:40:00,78.85,78.88,78.76,78.81,19610.0,63.8741,63.8984,63.8012,63.8417,19610.0
2015-12-29 12:45:00,78.82,78.82,78.75,78.76,32286.0,63.8498,63.8498,63.7931,63.8012,32286.0
2015-12-29 12:50:00,78.76,78.77,78.64,78.74,29249.0,63.8012,63.8093,63.704,63.785,29249.0
2015-12-29 12:55:00,78.74,78.76,78.68,78.7,16608.0,63.785,63.8012,63.7364,63.7526,16608.0
2015-12-29 13:00:00,78.7,78.76,78.65,78.66,24838.0,63.7526,63.8012,63.7121,63.7202,24838.0
2015-12-29 13:05:00,78.66,78.68,78.52,78.58,26681.0,63.7202,63.7364,63.6068,63.6554,26681.0
2015-12-29 13:10:00,78.59,78.64,78.56,78.64,19013.0,63.6635,63.704,63.6392,63.704,19013.0
2015-12-29 13:15:00,78.64,78.7,78.63,78.64,26254.0,63.704,63.7526,63.6959,63.704,26254.0
2015-12-29 13:20:00,78.62,78.7,78.61,78.62,24985.0,63.6878,63.7526,63.6797,63.6878,24985.0
2015-12-29 13:25:00,78.63,78.64,78.58,78.62,20529.0,63.6959,63.704,63.6554,63.6878,20529.0
2015-12-29 13:30:00,78.62,78.67,78.59,78.66,31396.0,63.6878,63.7283,63.6635,63.7202,31396.0
2015-12-29 13:35:00,78.65,78.67,78.61,78.61,16925.0,63.7121,63.7283,63.6797,63.6797,16925.0
2015-12-29 13:40:00,78.63,78.69,78.61,78.68,15236.0,63.6959,63.7445,63.6797,63.7364,15236.0
2015-12-29 13:45:00,78.69,78.76,78.68,78.76,23913.0,63.7445,63.8012,63.7364,63.8012,23913.0
2015-12-29 13:50:00,78.78,78.81,78.74,78.74,17930.0,63.8174,63.8417,63.785,63.785,17930.0
2015-12-29 13:55:00,78.75,78.84,78.73,78.8,18538.0,63.7931,63.866,63.7769,63.8336,18538.0
2015-12-29 14:00:00,78.81,78.83,78.79,78.82,17659.0,63.8417,63.8579,63.8255,63.8498,17659.0
2015-12-29 14:05:00,78.82,78.89,78.82,78.87,37220.0,63.8498,63.9065,63.8498,63.8903,37220.0
2015-12-29 14:10:00,78.86,78.88,78.76,78.76,17287.0,63.8822,63.8984,63.8012,63.8012,17287.0
2015-12-29 14:15:00,78.76,78.77,78.67,78.71,19034.0,63.8012,63.8093,63.7283,63.7607,19034.0
2015-12-29 14:20:00,78.7,78.71,78.63,78.63,25583.0,63.7526,63.7607,63.6959,63.6959,25583.0
2015-12-29 14:25:00,78.63,78.64,78.54,78.6,25388.0,63.6959,63.704,63.623,63.6716,25388.0
2015-12-29 14:30:00,78.6,78.61,78.48,78.51,30598.0,63.6716,63.6797,63.5744,63.5987,30598.0
2015-12-29 14:35:00,78.5,78.5,78.44,78.48,25826.0,63.5906,63.5906,63.542,63.5744,25826.0
2015-12-29 14:40:00,78.48,78.54,78.47,78.52,28521.0,63.5744,63.623,63.5663,63.6068,28521.0
2015-12-29 14:45:00,78.52,78.56,78.48,78.56,28444.0,63.6068,63.6392,63.5744,63.6392,28444.0
2015-12-29 14:50:00,78.55,78.62,78.53,78.6,29077.0,63.6311,63.6878,63.6149,63.6716,29077.0
2015-12-29 14:55:00,78.6,78.73,78.6,78.7,40803.0,63.6716,63.7769,63.6716,63.7526,40803.0
2015-12-29 15:00:00,78.71,78.8,78.7,78.76,22485.0,63.7607,63.8336,63.7526,63.8012,22485.0
2015-12-29 15:05:00,78.76,78.84,78.72,78.82,29671.0,63.8012,63.866,63.7688,63.8498,29671.0
2015-12-29 15:10:00,78.82,78.84,78.75,78.81,25124.0,63.8498,63.866,63.7931,63.8417,25124.0
2015-12-29 15:15:00,78.81,78.9,78.79,78.86,45881.0,63.8417,63.9146,63.8255,63.8822,45881.0
2015-12-29 15:20:00,78.85,78.85,78.72,78.76,39102.0,63.8741,63.8741,63.7688,63.8012,39102.0
2015-12-29 15:25:00,78.76,78.86,78.76,78.77,56328.0,63.8012,63.8822,63.8012,63.8093,56328.0
2015-12-29 15:30:00,78.78,78.86,78.78,78.79,58946.0,63.8174,63.8822,63.8174,63.8255,58946.0
2015-12-29 15:35:00,78.8,78.82,78.73,78.73,47014.0,63.8336,63.8498,63.7769,63.7769,47014.0
2015-12-29 15:40:00,78.73,78.82,78.71,78.77,52398.0,63.7769,63.8498,63.7607,63.8093,52398.0
2015-12-29 15:45:00,78.78,78.87,78.77,78.87,85982.0,63.8174,63.8903,63.8093,63.8903,85982.0
2015-12-29 15:50:00,78.86,78.93,78.85,78.92,88704.0,63.8822,63.9389,63.8741,63.9308,88704.0
2015-12-29 15:55:00,78.92,79.05,78.92,78.97,223372.0,63.9308,64.0361,63.9308,63.9713,223372.0
2015-12-30 09:30:00,78.66,78.68,78.36,78.6,98616.0,63.7202,63.7364,63.4772,63.6716,98616.0
2015-12-30 09:35:00,78.5,78.66,78.49,78.66,43597.0,63.5906,63.7202,63.5825,63.7202,43597.0
2015-12-30 09:40:00,78.66,78.77,78.62,78.67,54024.0,63.7202,63.8093,63.6878,63.7283,54024.0
2015-12-30 09:45:00,78.65,78.78,78.65,78.69,68751.0,63.7121,63.8174,63.7121,63.7445,68751.0
2015-12-30 09:50:00,78.68,78.78,78.67,78.76,53140.0,63.7364,63.8174,63.7283,63.8012,53140.0
2015-12-30 09:55:00,78.76,78.78,78.71,78.74,30314.0,63.8012,63.8174,63.7607,63.785,30314.0
2015-12-30 10:00:00,78.74,78.78,78.72,78.77,43326.0,63.785,63.8174,63.7688,63.8093,43326.0
2015-12-30 10:05:00,78.76,78.76,78.6,78.71,96257.0,63.8012,63.8012,63.6716,63.7607,96257.0
2015-12-30 10:10:00,78.71,78.77,78.65,78.68,40537.0,63.7607,63.8093,63.7121,63.7364,40537.0
2015-12-30 10:15:00,78.68,78.77,78.67,78.72,49428.0,63.7364,63.8093,63.7283,63.7688,49428.0
2015-12-30 10:20:00,78.72,78.76,78.66,78.75,61240.0,63.7688,63.8012,63.7202,63.7931,61240.0
2015-12-30 10:25:00,78.74,78.76,78.54,78.54,47189.0,63.785,63.8012,63.623,63.623,47189.0
2015-12-30 10:30:00,78.54,78.58,78.48,78.55,49187.0,63.623,63.6554,63.5744,63.6311,49187.0
2015-12-30 10:35:00,78.55,78.56,78.47,78.55,29638.0,63.6311,63.6392,63.5663,63.6311,29638.0
2015-12-30 10:40:00,78.56,78.67,78.53,78.64,43830.0,63.6392,63.7283,63.6149,63.704,43830.0
2015-12-30 10:45:00,78.64,78.65,78.54,78.55,42042.0,63.704,63.7121,63.623,63.6311,42042.0
2015-12-30 10:50:00,78.56,78.57,78.51,78.55,39740.0,63.6392,63.6473,63.5987,63.6311,39740.0
2015-12-30 10:55:00,78.56,78.56,78.48,78.5,28756.0,63.6392,63.6392,63.5744,63.5906,28756.0
2015-12-30 11:00:00,78.5,78.57,78.5,78.54,24992.0,63.5906,63.6473,63.5906,63.623,24992.0
2015-12-30 11:05:00,78.54,78.61,78.54,78.56,33670.0,63.623,63.6797,63.623,63.6392,33670.0
2015-12-30 11:10:00,78.56,78.59,78.53,78.58,31790.0,63.6392,63.6635,63.6149,63.6554,31790.0
2015-12-30 11:15:00,78.59,78.61,78.55,78.56,21892.0,63.6635,63.6797,63.6311,63.6392,21892.0
2015-12-30 11:20:00,78.56,78.62,78.54,78.61,36836.0,63.6392,63.6878,63.623,63.6797,36836.0
2015-12-30 11:25:00,78.6,78.67,78.54,78.67,36221.0,63.6716,63.7283,63.623,63.7283,36221.0
2015-12-30 11:30:00,78.69,78.69,78.55,78.56,18538.0,63.7445,63.7445,63.6311,63.6392,18538.0
2015-12-30 11:35:00,78.55,78.62,78.53,78.55,33191.0,63.6311,63.6878,63.6149,63.6311,33191.0
2015-12-30 11:40:00,78.55,78.62,78.54,78.58,23342.0,63.6311,63.6878,63.623,63.6554,23342.0
2015-12-30 11:45:00,78.57,78.64,78.55,78.61,25257.0,63.6473,63.704,63.6311,63.6797,25257.0
2015-12-30 11:50:00,78.62,78.63,78.54,78.58,30580.0,63.6878,63.6959,63.623,63.6554,30580.0
2015-12-30 11:55:00,78.58,78.58,78.51,78.56,24742.0,63.6554,63.6554,63.5987,63.6392,24742.0
2015-12-30 12:00:00,78.56,78.58,78.54,78.56,32372.0,63.6392,63.6554,63.623,63.6392,32372.0
2015-12-30 12:05:00,78.56,78.62,78.55,78.61,32756.0,63.6392,63.6878,63.6311,63.6797,32756.0
2015-12-30 12:10:00,78.61,78.62,78.53,78.58,22180.0,63.6797,63.6878,63.6149,63.6554,22180.0
2015-12-30 12:15:00,78.58,78.58,78.55,78.56,18802.0,63.6554,63.6554,63.6311,63.6392,18802.0
2015-12-30 12:20:00,78.57,78.59,78.55,78.56,24359.0,63.6473,63.6635,63.6311,63.6392,24359.0
2015-12-30 12:25:00,78.56,78.57,78.53,78.56,23219.0,63.6392,63.6473,63.6149,63.6392,23219.0
2015-12-30 12:30:00,78.57,78.59,78.53,78.57,23462.0,63.6473,63.6635,63.6149,63.6473,23462.0
2015-12-30 12:35:00,78.57,78.62,78.56,78.61,22408.0,63.6473,63.6878,63.6392,63.6797,22408.0
2015-12-30 12:40:00,78.62,78.62,78.54,78.57,25628.0,63.6878,63.6878,63.623,63.6473,25628.0
2015-12-30 12:45:00,78.57,78.63,78.57,78.63,19934.0,63.6473,63.6959,63.6473,63.6959,19934.0
2015-12-30 12:50:00,78.64,78.65,78.62,78.65,15265.0,63.704,63.7121,63.6878,63.7121,15265.0
2015-12-30 12:55:00,78.65,78.69,78.61,78.69,17482.0,63.7121,63.7445,63.6797,63.7445,17482.0
2015-12-30 13:00:00,78.69,78.73,78.66,78.72,22346.0,63.7445,63.7769,63.7202,63.7688,22346.0
2015-12-30 13:05:00,78.73,78.75,78.71,78.74,24404.0,63.7769,63.7931,63.7607,63.785,24404.0
2015-12-30 13:10:00,78.74,78.74,78.72,78.73,25784.0,63.785,63.785,63.7688,63.7769,25784.0
2015-12-30 13:15:00,78.72,78.74,78.71,78.72,26586.0,63.7688,63.785,63.7607,63.7688,26586.0
2015-12-30 13:20:00,78.71,78.72,78.62,78.67,41389.0,63.7607,63.7688,63.6878,63.7283,41389.0
2015-12-30 13:25:00,78.67,78.72,78.65,78.71,24135.0,63.7283,63.7688,63.7121,63.7607,24135.0
2015-12-30 13:30:00,78.71,78.72,78.68,78.7,14542.0,63.7607,63.7688,63.7364,63.7526,14542.0
2015-12-30 13:35:00,78.7,78.71,78.65,78.66,21626.0,63.7526,63.7607,63.7121,63.7202,21626.0
2015-12-30 13:40:00,78.66,78.68,78.64,78.66,17509.0,63.7202,63.7364,63.704,63.7202,17509.0
2015-12-30 13:45:00,78.66,78.68,78.63,78.65,27728.0,63.7202,63.7364,63.6959,63.7121,27728.0
2015-12-30 13:50:00,78.66,78.67,78.64,78.66,20468.0,63.7202,63.7283,63.704,63.7202,20468.0
2015-12-30 13:55:00,78.66,78.67,78.58,78.59,30649.0,63.7202,63.7283,63.6554,63.6635,30649.0
2015-12-30 14:00:00,78.6,78.63,78.58,78.63,29964.0,63.6716,63.6959,63.6554,63.6959,29964.0
2015-12-30 14:05:00,78.62,78.63,78.55,78.56,17920.0,63.6878,63.6959,63.6311,63.6392,17920.0
2015-12-30 14:10:00,78.55,78.6,78.55,78.59,24446.0,63.6311,63.6716,63.6311,63.6635,24446.0
2015-12-30 14:15:00,78.58,78.66,78.57,78.66,15690.0,63.6554,63.7202,63.6473,63.7202,15690.0
2015-12-30 14:20:00,78.66,78.68,78.59,78.59,19484.0,63.7202,63.7364,63.6635,63.6635,19484.0
2015-12-30 14:25:00,78.59,78.63,78.57,78.61,30688.0,63.6635,63.6959,63.6473,63.6797,30688.0
2015-12-30 14:30:00,78.61,78.62,78.57,78.58,17195.0,63.6797,63.6878,63.6473,63.6554,17195.0
2015-12-30 14:35:00,78.58,78.6,78.53,78.6,40093.0,63.6554,63.6716,63.6149,63.6716,40093.0
2015-12-30 14:40:00,78.59,78.6,78.54,78.6,30931.0,63.6635,63.6716,63.623,63.6716,30931.0
2015-12-30 14:45:00,78.6,78.63,78.59,78.62,29623.0,63.6716,63.6959,63.6635,63.6878,29623.0
2015-12-30 14:50:00,78.62,78.63,78.57,78.57,28584.0,63.6878,63.6959,63.6473,63.6473,28584.0
2015-12-30 14:55:00,78.57,78.58,78.52,78.56,64409.0,63.6473,63.6554,63.6068,63.6392,64409.0
2015-12-30 15:00:00,78.56,78.56,78.45,78.47,48922.0,63.6392,63.6392,63.5501,63.5663,48922.0
2015-12-30 15:05:00,78.46,78.47,78.4,78.45,31656.0,63.5582,63.5663,63.5096,63.5501,31656.0
2015-12-30 15:10:00,78.45,78.52,78.41,78.52,42352.0,63.5501,63.6068,63.5177,63.6068,42352.0
2015-12-30 15:15:00,78.51,78.53,78.47,78.48,26399.0,63.5987,63.6149,63.5663,63.5744,26399.0
2015-12-30 15:20:00,78.48,78.49,78.44,78.45,44037.0,63.5744,63.5825,63.542,63.5501,44037.0
2015-12-30 15:25:00,78.45,78.49,78.44,78.48,72083.0,63.5501,63.5825,63.542,63.5744,72083.0
2015-12-30 15:30:00,78.47,78.48,78.24,78.31,111103.0,63.5663,63.5744,63.3799,63.4366,111103.0
2015-12-30 15:35:00,78.29,78.38,78.16,78.34,57402.0,63.4204,63.4934,63.3151,63.461,57402.0
2015-12-30 15:40:00,78.35,78.45,78.26,78.45,74372.0,63.4691,63.5501,63.3961,63.5501,74372.0
2015-12-30 15:45:00,78.46,78.56,78.46,78.55,66720.0,63.5582,63.6392,63.5582,63.6311,66720.0
2015-12-30 15:50:00,78.55,78.55,78.48,78.51,119030.0,63.6311,63.6311,63.5744,63.5987,119030.0
2015-12-30 15:55:00,78.52,78.54,78.42,78.51,179311.0,63.6068,63.623,63.5258,63.5987,179311.0
2015-12-31 09:30:00,77.73,78.18,77.57,78.11,169288.0,62.9668,63.3313,62.8372,63.2746,169288.0
2015-12-31 09:35:00,78.1,78.26,78.05,78.26,48587.0,63.2665,63.3961,63.226,63.3961,48587.0
2015-12-31 09:40:00,78.24,78.3,78.06,78.21,31725.0,63.3799,63.4285,63.2341,63.3556,31725.0
2015-12-31 09:45:00,78.19,78.27,77.93,78.15,37054.0,63.3394,63.4042,63.1288,63.307,37054.0
2015-12-31 09:50:00,78.15,78.31,78.01,78.3,27714.0,63.307,63.4366,63.1936,63.4285,27714.0
2015-12-31 09:55:00,78.32,78.46,78.32,78.46,15105.0,63.4447,63.5582,63.4447,63.5582,15105.0
2015-12-31 10:00:00,78.42,78.51,78.39,78.42,49624.0,63.5258,63.5987,63.5015,63.5258,49624.0
2015-12-31 10:05:00,78.41,78.52,78.36,78.5,39898.0,63.5177,63.6068,63.4772,63.5906,39898.0
2015-12-31 10:10:00,78.5,78.54,78.41,78.44,20424.0,63.5906,63.623,63.5177,63.542,20424.0
2015-12-31 10:15:00,78.43,78.45,78.4,78.41,19260.0,63.5339,63.5501,63.5096,63.5177,19260.0
2015-12-31 10:20:00,78.42,78.46,78.4,78.43,22917.0,63.5258,63.5582,63.5096,63.5339,22917.0
2015-12-31 10:25:00,78.43,78.48,78.35,78.45,54262.0,63.5339,63.5744,63.4691,63.5501,54262.0
2015-12-31 10:30:00,78.46,78.47,78.3,78.4,36175.0,63.5582,63.5663,63.4285,63.5096,36175.0
2015-12-31 10:35:00,78.42,78.43,78.3,78.39,20769.0,63.5258,63.5339,63.4285,63.5015,20769.0
2015-12-31 10:40:00,78.39,78.39,78.26,78.26,23825.0,63.5015,63.5015,63.3961,63.3961,23825.0
2015-12-31 10:45:00,78.28,78.34,78.26,78.29,24017.0,63.4123,63.461,63.3961,63.4204,24017.0
2015-12-31 10:50:00,78.3,78.46,78.29,78.46,37060.0,63.4285,63.5582,63.4204,63.5582,37060.0
2015-12-31 10:55:00,78.45,78.46,78.4,78.46,29792.0,63.5501,63.5582,63.5096,63.5582,29792.0
2015-12-31 11:00:00,78.43,78.55,78.43,78.44,33507.0,63.5339,63.6311,63.5339,63.542,33507.0
2015-12-31 11:05:00,78.46,78.48,78.42,78.46,37426.0,63.5582,63.5744,63.5258,63.5582,37426.0
2015-12-31 11:10:00,78.47,78.52,78.44,78.52,41787.0,63.5663,63.6068,63.542,63.6068,41787.0
2015-12-31 11:15:00,78.52,78.59,78.51,78.58,36882.0,63.6068,63.6635,63.5987,63.6554,36882.0
2015-12-31 11:20:00,78.58,78.72,78.57,78.67,54976.0,63.6554,63.7688,63.6473,63.7283,54976.0
2015-12-31 11:25:00,78.66,78.78,78.64,78.73,34500.0,63.7202,63.8174,63.704,63.7769,34500.0
2015-12-31 11:30:00,78.72,78.72,78.65,78.72,24568.0,63.7688,63.7688,63.7121,63.7688,24568.0
2015-12-31 11:35:00,78.7,78.78,78.7,78.73,26713.0,63.7526,63.8174,63.7526,63.7769,26713.0
2015-12-31 11:40:00,78.74,78.77,78.68,78.75,30730.0,63.785,63.8093,63.7364,63.7931,30730.0
2015-12-31 11:45:00,78.76,78.89,78.75,78.82,41706.0,63.8012,63.9065,63.7931,63.8498,41706.0
2015-12-31 11:50:00,78.81,78.82,78.75,78.77,34943.0,63.8417,63.8498,63.7931,63.8093,34943.0
2015-12-31 11:55:00,78.78,78.97,78.77,78.97,63590.0,63.8174,63.9713,63.8093,63.9713,63590.0
2015-12-31 12:00:00,78.98,79.0,78.88,78.92,21720.0,63.9794,63.9956,63.8984,63.9308,21720.0
2015-12-31 12:05:00,78.93,79.06,78.91,79.05,26537.0,63.9389,64.0442,63.9227,64.0361,26537.0
2015-12-31 12:10:00,79.07,79.09,79.02,79.05,32624.0,64.0523,64.0685,64.0118,64.0361,32624.0
2015-12-31 12:15:00,79.06,79.11,79.04,79.09,18265.0,64.0442,64.0847,64.028,64.0685,18265.0
2015-12-31 12:20:00,79.1,79.1,79.05,79.06,16793.0,64.0766,64.0766,64.0361,64.0442,16793.0
2015-12-31 12:25:00,79.06,79.15,79.05,79.1,26892.0,64.0442,64.1171,64.0361,64.0766,26892.0
2015-12-31 12:30:00,79.12,79.12,78.98,78.98,16593.0,64.0928,64.0928,63.9794,63.9794,16593.0
2015-12-31 12:35:00,78.98,78.99,78.87,78.87,16122.0,63.9794,63.9875,63.8903,63.8903,16122.0
2015-12-31 12:40:00,78.87,78.91,78.84,78.9,13054.0,63.8903,63.9227,63.866,63.9146,13054.0
2015-12-31 12:45:00,78.9,78.94,78.85,78.9,33032.0,63.9146,63.947,63.8741,63.9146,33032.0
2015-12-31 12:50:00,78.9,78.9,78.82,78.83,8012.0,63.9146,63.9146,63.8498,63.8579,8012.0
2015-12-31 12:55:00,78.83,78.87,78.72,78.74,15332.0,63.8579,63.8903,63.7688,63.785,15332.0
2015-12-31 13:00:00,78.7,78.73,78.61,78.61,13430.0,63.7526,63.7769,63.6797,63.6797,13430.0
2015-12-31 13:05:00,78.61,78.63,78.53,78.59,20792.0,63.6797,63.6959,63.6149,63.6635,20792.0
2015-12-31 13:10:00,78.56,78.71,78.55,78.71,20758.0,63.6392,63.7607,63.6311,63.7607,20758.0
2015-12-31 13:15:00,78.71,78.73,78.68,78.71,9780.0,63.7607,63.7769,63.7364,63.7607,9780.0
2015-12-31 13:20:00,78.71,78.79,78.71,78.78,12201.0,63.7607,63.8255,63.7607,63.8174,12201.0
2015-12-31 13:25:00,78.78,78.79,78.7,78.75,22661.0,63.8174,63.8255,63.7526,63.7931,22661.0
2015-12-31 13:30:00,78.75,78.78,78.73,78.74,15816.0,63.7931,63.8174,63.7769,63.785,15816.0
2015-12-31 13:35:00,78.74,78.78,78.71,78.74,16118.0,63.785,63.8174,63.7607,63.785,16118.0
2015-12-31 13:40:00,78.74,78.79,78.73,78.76,24713.0,63.785,63.8255,63.7769,63.8012,24713.0
2015-12-31 13:45:00,78.76,78.76,78.7,78.72,12901.0,63.8012,63.8012,63.7526,63.7688,12901.0
2015-12-31 13:50:00,78.72,78.74,78.62,78.64,21303.0,63.7688,63.785,63.6878,63.704,21303.0
2015-12-31 13:55:00,78.64,78.64,78.57,78.59,17065.0,63.704,63.704,63.6473,63.6635,17065.0
2015-12-31 14:00:00,78.59,78.61,78.51,78.51,17060.0,63.6635,63.6797,63.5987,63.5987,17060.0
2015-12-31 14:05:00,78.51,78.54,78.45,78.51,32196.0,63.5987,63.623,63.5501,63.5987,32196.0
2015-12-31 14:10:00,78.51,78.51,78.41,78.41,12460.0,63.5987,63.5987,63.5177,63.5177,12460.0
2015-12-31 14:15:00,78.41,78.41,78.32,78.35,20481.0,63.5177,63.5177,63.4447,63.4691,20481.0
2015-12-31 14:20:00,78.36,78.36,78.16,78.16,16070.0,63.4772,63.4772,63.3151,63.3151,16070.0
2015-12-31 14:25:00,78.17,78.18,78.07,78.14,23959.0,63.3232,63.3313,63.2422,63.2989,23959.0
2015-12-31 14:30:00,78.14,78.16,78.1,78.12,21950.0,63.2989,63.3151,63.2665,63.2827,21950.0
2015-12-31 14:35:00,78.13,78.13,78.04,78.09,21652.0,63.2908,63.2908,63.2179,63.2584,21652.0
2015-12-31 14:40:00,78.1,78.2,78.08,78.17,19406.0,63.2665,63.3475,63.2503,63.3232,19406.0
2015-12-31 14:45:00,78.17,78.23,78.16,78.19,22534.0,63.3232,63.3718,63.3151,63.3394,22534.0
2015-12-31 14:50:00,78.19,78.23,78.18,78.21,23088.0,63.3394,63.3718,63.3313,63.3556,23088.0
2015-12-31 14:55:00,78.2,78.24,78.18,78.21,37280.0,63.3475,63.3799,63.3313,63.3556,37280.0
2015-12-31 15:00:00,78.2,78.25,78.16,78.23,69491.0,63.3475,63.388,63.3151,63.3718,69491.0
2015-12-31 15:05:00,78.23,78.27,78.19,78.21,50444.0,63.3718,63.4042,63.3394,63.3556,50444.0
2015-12-31 15:10:00,78.2,78.25,78.17,78.24,54861.0,63.3475,63.388,63.3232,63.3799,54861.0
2015-12-31 15:15:00,78.22,78.33,78.22,78.3,27363.0,63.3637,63.4529,63.3637,63.4285,27363.0
2015-12-31 15:20:00,78.29,78.29,78.22,78.22,21891.0,63.4204,63.4204,63.3637,63.3637,21891.0
2015-12-31 15:25:00,78.22,78.25,78.2,78.24,43965.0,63.3637,63.388,63.3475,63.3799,43965.0
2015-12-31 15:30:00,78.25,78.32,78.23,78.31,41667.0,63.388,63.4447,63.3718,63.4366,41667.0
2015-12-31 15:35:00,78.31,78.39,78.31,78.37,59131.0,63.4366,63.5015,63.4366,63.4853,59131.0
2015-12-31 15:40:00,78.38,78.39,78.26,78.3,60214.0,63.4934,63.5015,63.3961,63.4285,60214.0
2015-12-31 15:45:00,78.3,78.39,78.28,78.33,71480.0,63.4285,63.5015,63.4123,63.4529,71480.0
2015-12-31 15:50:00,78.34,78.36,78.29,78.36,90292.0,63.461,63.4772,63.4204,63.4772,90292.0
2015-12-31 15:55:00,78.36,78.44,78.18,78.2,250180.0,63.4772,63.542,63.3313,63.3475,250180.0
2016-01-04 09:30:00,76.87,77.04,76.37,76.45,229856.0,62.2701,62.4079,61.8651,61.9299,229856.0
2016-01-04 09:35:00,76.45,76.67,76.42,76.6,108923.0,61.9299,62.1081,61.9056,62.0514,108923.0
2016-01-04 09:40:00,76.57,76.59,76.26,76.33,81110.0,62.0271,62.0433,61.776,61.8327,81110.0
2016-01-04 09:45:00,76.32,76.47,76.15,76.42,69855.0,61.8246,61.9461,61.6869,61.9056,69855.0
2016-01-04 09:50:00,76.41,76.43,76.2,76.32,95566.0,61.8975,61.9137,61.7274,61.8246,95566.0
2016-01-04 09:55:00,76.31,76.62,76.24,76.51,83747.0,61.8165,62.0676,61.7598,61.9785,83747.0
2016-01-04 10:00:00,76.53,76.53,76.24,76.3,98036.0,61.9947,61.9947,61.7598,61.8084,98036.0
2016-01-04 10:05:00,76.31,76.34,76.13,76.26,73886.0,61.8165,61.8408,61.6707,61.776,73886.0
2016-01-04 10:10:00,76.26,76.52,76.2,76.52,52257.0,61.776,61.9866,61.7274,61.9866,52257.0
2016-01-04 10:15:00,76.51,77.08,76.48,77.08,43481.0,61.9785,62.4403,61.9542,62.4403,43481.0
2016-01-04 10:20:00,77.08,77.33,77.01,77.11,43959.0,62.4403,62.6428,62.3836,62.4646,43959.0
2016-01-04 10:25:00,77.08,77.16,76.85,76.85,54939.0,62.4403,62.5051,62.2539,62.2539,54939.0
2016-01-04 10:30:00,76.85,76.86,76.72,76.72,39593.0,62.2539,62.262,62.1486,62.1486,39593.0
2016-01-04 10:35:00,76.72,76.9,76.64,76.85,37908.0,62.1486,62.2944,62.0838,62.2539,37908.0
2016-01-04 10:40:00,76.85,77.02,76.73,77.02,70702.0,62.2539,62.3917,62.1567,62.3917,70702.0
2016-01-04 10:45:00,77.03,77.03,76.82,76.92,57407.0,62.3998,62.3998,62.2296,62.3107,57407.0
2016-01-04 10:50:00,76.88,76.94,76.84,76.89,67955.0,62.2782,62.3269,62.2458,62.2863,67955.0
2016-01-04 10:55:00,76.88,76.94,76.82,76.93,97690.0,62.2782,62.3269,62.2296,62.3188,97690.0
2016-01-04 11:00:00,76.92,76.97,76.79,76.93,136175.0,62.3107,62.3512,62.2053,62.3188,136175.0
2016-01-04 11:05:00,76.92,76.97,76.81,76.91,117301.0,62.3107,62.3512,62.2215,62.3025,117301.0
2016-01-04 11:10:00,76.9,77.08,76.82,77.04,59889.0,62.2944,62.4403,62.2296,62.4079,59889.0
2016-01-04 11:15:00,77.05,77.07,76.9,76.9,29322.0,62.416,62.4322,62.2944,62.2944,29322.0
2016-01-04 11:20:00,76.91,77.04,76.85,77.02,22408.0,62.3025,62.4079,62.2539,62.3917,22408.0
2016-01-04 11:25:00,77.0,77.16,76.92,77.15,33021.0,62.3755,62.5051,62.3107,62.497,33021.0
2016-01-04 11:30:00,77.14,77.2,77.08,77.19,31841.0,62.4889,62.5375,62.4403,62.5294,31841.0
2016-01-04 11:35:00,77.17,77.21,77.03,77.16,46936.0,62.5132,62.5456,62.3998,62.5051,46936.0
2016-01-04 11:40:00,77.14,77.15,77.03,77.14,48506.0,62.4889,62.497,62.3998,62.4889,48506.0
2016-01-04 11:45:00,77.15,77.33,77.09,77.33,51195.0,62.497,62.6428,62.4484,62.6428,51195.0
2016-01-04 11:50:00,77.32,77.34,77.19,77.27,37683.0,62.6347,62.6509,62.5294,62.5942,37683.0
2016-01-04 11:55:00,77.29,77.32,77.16,77.29,69538.0,62.6104,62.6347,62.5051,62.6104,69538.0
2016-01-04 12:00:00,77.28,77.28,77.16,77.24,41470.0,62.6023,62.6023,62.5051,62.5699,41470.0
2016-01-04 12:05:00,77.24,77.35,77.23,77.29,53812.0,62.5699,62.659,62.5618,62.6104,53812.0
2016-01-04 12:10:00,77.29,77.29,77.23,77.25,40716.0,62.6104,62.6104,62.5618,62.578,40716.0
2016-01-04 12:15:00,77.24,77.34,77.24,77.29,62452.0,62.5699,62.6509,62.5699,62.6104,62452.0
2016-01-04 12:20:00,77.29,77.41,77.26,77.35,39904.0,62.6104,62.7076,62.5861,62.659,39904.0
2016-01-04 12:25:00,77.35,77.56,77.33,77.45,37467.0,62.659,62.8291,62.6428,62.74,37467.0
2016-01-04 12:30:00,77.44,77.44,77.26,77.27,31647.0,62.7319,62.7319,62.5861,62.5942,31647.0
2016-01-04 12:35:00,77.25,77.34,77.25,77.33,31554.0,62.578,62.6509,62.578,62.6428,31554.0
2016-01-04 12:40:00,77.33,77.44,77.25,77.44,37077.0,62.6428,62.7319,62.578,62.7319,37077.0
2016-01-04 12:45:00,77.44,77.55,77.43,77.54,60926.0,62.7319,62.821,62.7238,62.8129,60926.0
2016-01-04 12:50:00,77.55,77.73,77.52,77.71,61993.0,62.821,62.9668,62.7967,62.9506,61993.0
2016-01-04 12:55:00,77.71,77.78,77.53,77.58,50744.0,62.9506,63.0073,62.8048,62.8453,50744.0
2016-01-04 13:00:00,77.58,77.65,77.49,77.58,54483.0,62.8453,62.902,62.7724,62.8453,54483.0
2016-01-04 13:05:00,77.57,77.63,77.52,77.62,49936.0,62.8372,62.8858,62.7967,62.8777,49936.0
2016-01-04 13:10:00,77.62,77.76,77.62,77.75,43232.0,62.8777,62.9911,62.8777,62.983,43232.0
2016-01-04 13:15:00,77.75,77.93,77.72,77.92,54290.0,62.983,63.1288,62.9587,63.1207,54290.0
2016-01-04 13:20:00,77.94,77.97,77.91,77.92,51704.0,63.1369,63.1612,63.1126,63.1207,51704.0
2016-01-04 13:25:00,77.92,78.25,77.92,78.21,110694.0,63.1207,63.388,63.1207,63.3556,110694.0
2016-01-04 13:30:00,78.22,78.25,78.16,78.18,88145.0,63.3637,63.388,63.3151,63.3313,88145.0
2016-01-04 13:35:00,78.18,78.34,78.17,78.3,69867.0,63.3313,63.461,63.3232,63.4285,69867.0
2016-01-04 13:40:00,78.29,78.43,78.25,78.41,60369.0,63.4204,63.5339,63.388,63.5177,60369.0
2016-01-04 13:45:00,78.4,78.45,78.38,78.41,30529.0,63.5096,63.5501,63.4934,63.5177,30529.0
2016-01-04 13:50:00,78.41,78.56,78.39,78.54,56143.0,63.5177,63.6392,63.5015,63.623,56143.0
2016-01-04 13:55:00,78.54,78.55,78.42,78.49,59461.0,63.623,63.6311,63.5258,63.5825,59461.0
2016-01-04 14:00:00,78.47,78.54,78.43,78.5,62713.0,63.5663,63.623,63.5339,63.5906,62713.0
2016-01-04 14:05:00,78.5,78.57,78.36,78.54,102164.0,63.5906,63.6473,63.4772,63.623,102164.0
2016-01-04 14:10:00,78.53,78.75,78.48,78.62,73124.0,63.6149,63.7931,63.5744,63.6878,73124.0
2016-01-04 14:15:00,78.6,78.75,78.52,78.74,48806.0,63.6716,63.7931,63.6068,63.785,48806.0
2016-01-04 14:20:00,78.75,78.88,78.73,78.81,60590.0,63.7931,63.8984,63.7769,63.8417,60590.0
2016-01-04 14:25:00,78.81,78.85,78.79,78.8,66576.0,63.8417,63.8741,63.8255,63.8336,66576.0
2016-01-04 14:30:00,78.8,78.81,78.45,78.45,92380.0,63.8336,63.8417,63.5501,63.5501,92380.0
2016-01-04 14:35:00,78.45,78.54,78.42,78.53,86766.0,63.5501,63.623,63.5258,63.6149,86766.0
2016-01-04 14:40:00,78.52,78.6,78.47,78.55,149848.0,63.6068,63.6716,63.5663,63.6311,149848.0
2016-01-04 14:45:00,78.57,78.59,78.34,78.48,143116.0,63.6473,63.6635,63.461,63.5744,143116.0
2016-01-04 14:50:00,78.48,78.54,78.44,78.47,102171.0,63.5744,63.623,63.542,63.5663,102171.0
2016-01-04 14:55:00,78.47,78.67,78.47,78.53,66031.0,63.5663,63.7283,63.5663,63.6149,66031.0
2016-01-04 15:00:00,78.53,78.54,78.42,78.52,83179.0,63.6149,63.623,63.5258,63.6068,83179.0
2016-01-04 15:05:00,78.52,78.52,78.46,78.48,56741.0,63.6068,63.6068,63.5582,63.5744,56741.0
2016-01-04 15:10:00,78.48,78.56,78.44,78.48,83977.0,63.5744,63.6392,63.542,63.5744,83977.0
2016-01-04 15:15:00,78.48,78.51,78.4,78.44,89814.0,63.5744,63.5987,63.5096,63.542,89814.0
2016-01-04 15:20:00,78.43,78.51,78.36,78.44,83011.0,63.5339,63.5987,63.4772,63.542,83011.0
2016-01-04 15:25:00,78.44,78.55,78.43,78.46,91304.0,63.542,63.6311,63.5339,63.5582,91304.0
2016-01-04 15:30:00,78.46,78.57,78.46,78.49,75514.0,63.5582,63.6473,63.5582,63.5825,75514.0
2016-01-04 15:35:00,78.49,78.63,78.47,78.61,93398.0,63.5825,63.6959,63.5663,63.6797,93398.0
2016-01-04 15:40:00,78.61,78.81,78.61,78.79,110495.0,63.6797,63.8417,63.6797,63.8255,110495.0
2016-01-04 15:45:00,78.79,78.95,78.75,78.91,127272.0,63.8255,63.9551,63.7931,63.9227,127272.0
2016-01-04 15:50:00,78.91,78.97,78.76,78.85,139419.0,63.9227,63.9713,63.8012,63.8741,139419.0
2016-01-04 15:55:00,78.85,79.04,78.84,78.99,284908.0,63.8741,64.028,63.866,63.9875,284908.0
2016-01-05 09:30:00,79.01,79.35,78.92,79.09,165065.0,64.0037,64.2791,63.9308,64.0685,165065.0
2016-01-05 09:35:00,79.02,79.19,78.81,78.97,68559.0,64.0118,64.1495,63.8417,63.9713,68559.0
2016-01-05 09:40:00,78.98,79.13,78.85,78.97,71159.0,63.9794,64.1009,63.8741,63.9713,71159.0
2016-01-05 09:45:00,78.99,78.99,78.63,78.76,131368.0,63.9875,63.9875,63.6959,63.8012,131368.0
2016-01-05 09:50:00,78.76,78.81,78.53,78.53,144103.0,63.8012,63.8417,63.6149,63.6149,144103.0
2016-01-05 09:55:00,78.53,78.54,78.16,78.22,73707.0,63.6149,63.623,63.3151,63.3637,73707.0
2016-01-05 10:00:00,78.22,78.28,78.08,78.22,158981.0,63.3637,63.4123,63.2503,63.3637,158981.0
2016-01-05 10:05:00,78.22,78.41,78.2,78.22,38861.0,63.3637,63.5177,63.3475,63.3637,38861.0
2016-01-05 10:10:00,78.23,78.33,78.19,78.29,49035.0,63.3718,63.4529,63.3394,63.4204,49035.0
2016-01-05 10:15:00,78.29,78.29,78.06,78.06,43223.0,63.4204,63.4204,63.2341,63.2341,43223.0
2016-01-05 10:20:00,78.06,78.08,77.65,77.71,59048.0,63.2341,63.2503,62.902,62.9506,59048.0
2016-01-05 10:25:00,77.7,77.74,77.47,77.48,253939.0,62.9425,62.9749,62.7562,62.7643,253939.0
2016-01-05 10:30:00,77.48,77.65,77.48,77.6,84038.0,62.7643,62.902,62.7643,62.8615,84038.0
2016-01-05 10:35:00,77.59,77.83,77.5,77.8,73389.0,62.8534,63.0478,62.7805,63.0235,73389.0
2016-01-05 10:40:00,77.8,77.97,77.75,77.84,56078.0,63.0235,63.1612,62.983,63.0559,56078.0
2016-01-05 10:45:00,77.84,77.96,77.71,77.93,54063.0,63.0559,63.1531,62.9506,63.1288,54063.0
2016-01-05 10:50:00,77.93,77.97,77.87,77.97,50494.0,63.1288,63.1612,63.0802,63.1612,50494.0
2016-01-05 10:55:00,77.96,78.03,77.95,77.96,61483.0,63.1531,63.2098,63.145,63.1531,61483.0
2016-01-05 11:00:00,77.95,78.13,77.95,78.05,56648.0,63.145,63.2908,63.145,63.226,56648.0
2016-01-05 11:05:00,78.05,78.12,77.94,77.98,78740.0,63.226,63.2827,63.1369,63.1693,78740.0
2016-01-05 11:10:00,77.99,78.0,77.79,77.79,47716.0,63.1774,63.1855,63.0154,63.0154,47716.0
2016-01-05 11:15:00,77.79,77.79,77.61,77.61,32957.0,63.0154,63.0154,62.8696,62.8696,32957.0
2016-01-05 11:20:00,77.6,77.63,77.42,77.43,52876.0,62.8615,62.8858,62.7157,62.7238,52876.0
2016-01-05 11:25:00,77.44,77.55,77.42,77.5,47903.0,62.7319,62.821,62.7157,62.7805,47903.0
2016-01-05 11:30:00,77.5,77.65,77.45,77.63,84396.0,62.7805,62.902,62.74,62.8858,84396.0
2016-01-05 11:35:00,77.64,77.77,77.56,77.75,57314.0,62.8939,62.9992,62.8291,62.983,57314.0
2016-01-05 11:40:00,77.75,77.92,77.74,77.74,53702.0,62.983,63.1207,62.9749,62.9749,53702.0
2016-01-05 11:45:00,77.72,77.79,77.69,77.79,38952.0,62.9587,63.0154,62.9344,63.0154,38952.0
2016-01-05 11:50:00,77.8,77.83,77.66,77.66,41617.0,63.0235,63.0478,62.9101,62.9101,41617.0
2016-01-05 11:55:00,77.66,77.67,77.55,77.6,46295.0,62.9101,62.9182,62.821,62.8615,46295.0
2016-01-05 12:00:00,77.6,77.6,77.5,77.53,47269.0,62.8615,62.8615,62.7805,62.8048,47269.0
2016-01-05 12:05:00,77.54,77.6,77.49,77.54,49161.0,62.8129,62.8615,62.7724,62.8129,49161.0
2016-01-05 12:10:00,77.53,77.54,77.44,77.44,79881.0,62.8048,62.8129,62.7319,62.7319,79881.0
2016-01-05 12:15:00,77.44,77.52,77.3,77.48,103144.0,62.7319,62.7967,62.6185,62.7643,103144.0
2016-01-05 12:20:00,77.47,77.55,77.42,77.51,64186.0,62.7562,62.821,62.7157,62.7886,64186.0
2016-01-05 12:25:00,77.5,77.55,77.41,77.51,96675.0,62.7805,62.821,62.7076,62.7886,96675.0
2016-01-05 12:30:00,77.5,77.55,77.49,77.5,47939.0,62.7805,62.821,62.7724,62.7805,47939.0
2016-01-05 12:35:00,77.52,77.6,77.48,77.6,83134.0,62.7967,62.8615,62.7643,62.8615,83134.0
2016-01-05 12:40:00,77.62,77.63,77.58,77.61,42843.0,62.8777,62.8858,62.8453,62.8696,42843.0
2016-01-05 12:45:00,77.61,77.69,77.59,77.62,44003.0,62.8696,62.9344,62.8534,62.8777,44003.0
2016-01-05 12:50:00,77.6,77.61,77.49,77.49,29603.0,62.8615,62.8696,62.7724,62.7724,29603.0
2016-01-05 12:55:00,77.49,77.51,77.4,77.48,55180.0,62.7724,62.7886,62.6995,62.7643,55180.0
2016-01-05 13:00:00,77.48,77.7,77.44,77.7,52516.0,62.7643,62.9425,62.7319,62.9425,52516.0
2016-01-05 13:05:00,77.71,77.73,77.64,77.7,32481.0,62.9506,62.9668,62.8939,62.9425,32481.0
2016-01-05 13:10:00,77.7,77.9,77.69,77.85,92034.0,62.9425,63.1045,62.9344,63.064,92034.0
2016-01-05 13:15:00,77.85,77.9,77.84,77.85,29603.0,63.064,63.1045,63.0559,63.064,29603.0
2016-01-05 13:20:00,77.85,77.94,77.81,77.84,59642.0,63.064,63.1369,63.0316,63.0559,59642.0
2016-01-05 13:25:00,77.85,77.88,77.81,77.82,28386.0,63.064,63.0883,63.0316,63.0397,28386.0
2016-01-05 13:30:00,77.81,77.86,77.75,77.82,34675.0,63.0316,63.0721,62.983,63.0397,34675.0
2016-01-05 13:35:00,77.82,78.03,77.81,78.03,86101.0,63.0397,63.2098,63.0316,63.2098,86101.0
2016-01-05 13:40:00,77.99,78.16,77.99,78.05,59109.0,63.1774,63.3151,63.1774,63.226,59109.0
2016-01-05 13:45:00,78.05,78.1,78.0,78.08,30957.0,63.226,63.2665,63.1855,63.2503,30957.0
2016-01-05 13:50:00,78.08,78.14,77.97,77.97,36343.0,63.2503,63.2989,63.1612,63.1612,36343.0
2016-01-05 13:55:00,77.97,77.98,77.82,77.82,43704.0,63.1612,63.1693,63.0397,63.0397,43704.0
2016-01-05 14:00:00,77.84,78.01,77.84,78.0,96289.0,63.0559,63.1936,63.0559,63.1855,96289.0
2016-01-05 14:05:00,78.0,78.02,77.95,78.01,63362.0,63.1855,63.2017,63.145,63.1936,63362.0
2016-01-05 14:10:00,78.01,78.06,77.96,77.98,64468.0,63.1936,63.2341,63.1531,63.1693,64468.0
2016-01-05 14:15:00,77.98,78.16,77.96,78.16,73739.0,63.1693,63.3151,63.1531,63.3151,73739.0
2016-01-05 14:20:00,78.17,78.22,78.11,78.2,40081.0,63.3232,63.3637,63.2746,63.3475,40081.0
2016-01-05 14:25:00,78.19,78.19,78.12,78.13,56266.0,63.3394,63.3394,63.2827,63.2908,56266.0
2016-01-05 14:30:00,78.13,78.16,78.08,78.12,67996.0,63.2908,63.3151,63.2503,63.2827,67996.0
2016-01-05 14:35:00,78.13,78.22,78.1,78.17,56221.0,63.2908,63.3637,63.2665,63.3232,56221.0
2016-01-05 14:40:00,78.17,78.2,78.08,78.09,47756.0,63.3232,63.3475,63.2503,63.2584,47756.0
2016-01-05 14:45:00,78.09,78.16,78.0,78.1,83526.0,63.2584,63.3151,63.1855,63.2665,83526.0
2016-01-05 14:50:00,78.1,78.1,78.02,78.07,29111.0,63.2665,63.2665,63.2017,63.2422,29111.0
2016-01-05 14:55:00,78.07,78.16,78.07,78.12,35475.0,63.2422,63.3151,63.2422,63.2827,35475.0
2016-01-05 15:00:00,78.14,78.14,78.02,78.11,68188.0,63.2989,63.2989,63.2017,63.2746,68188.0
2016-01-05 15:05:00,78.11,78.16,78.07,78.15,80145.0,63.2746,63.3151,63.2422,63.307,80145.0
2016-01-05 15:10:00,78.14,78.21,78.12,78.17,68336.0,63.2989,63.3556,63.2827,63.3232,68336.0
2016-01-05 15:15:00,78.16,78.17,77.97,77.98,51405.0,63.3151,63.3232,63.1612,63.1693,51405.0
2016-01-05 15:20:00,77.97,78.01,77.86,77.94,70853.0,63.1612,63.1936,63.0721,63.1369,70853.0
2016-01-05 15:25:00,77.94,78.15,77.92,78.03,79057.0,63.1369,63.307,63.1207,63.2098,79057.0
2016-01-05 15:30:00,78.04,78.17,78.01,78.07,62374.0,63.2179,63.3232,63.1936,63.2422,62374.0
2016-01-05 15:35:00,78.07,78.09,77.97,78.08,112912.0,63.2422,63.2584,63.1612,63.2503,112912.0
2016-01-05 15:40:00,78.08,78.21,78.08,78.11,154513.0,63.2503,63.3556,63.2503,63.2746,154513.0
2016-01-05 15:45:00,78.11,78.21,78.07,78.21,110566.0,63.2746,63.3556,63.2422,63.3556,110566.0
2016-01-05 15:50:00,78.21,78.25,78.14,78.14,155866.0,63.3556,63.388,63.2989,63.2989,155866.0
2016-01-05 15:55:00,78.15,78.25,78.14,78.22,192902.0,63.307,63.388,63.2989,63.3637,192902.0
2016-01-06 09:30:00,76.75,77.19,76.68,76.81,111726.0,62.1729,62.5294,62.1162,62.2215,111726.0
2016-01-06 09:35:00,76.77,76.87,76.56,76.6,92481.0,62.1891,62.2701,62.019,62.0514,92481.0
2016-01-06 09:40:00,76.6,76.67,76.38,76.63,101508.0,62.0514,62.1081,61.8732,62.0757,101508.0
2016-01-06 09:45:00,76.62,76.67,76.16,76.31,81088.0,62.0676,62.1081,61.695,61.8165,81088.0
2016-01-06 09:50:00,76.33,76.65,76.32,76.57,83841.0,61.8327,62.0919,61.8246,62.0271,83841.0
2016-01-06 09:55:00,76.57,76.63,76.16,76.24,78353.0,62.0271,62.0757,61.695,61.7598,78353.0
2016-01-06 10:00:00,76.18,76.26,75.82,75.84,86730.0,61.7112,61.776,61.4196,61.4358,86730.0
2016-01-06 10:05:00,75.84,76.09,75.83,76.02,69153.0,61.4358,61.6383,61.4277,61.5816,69153.0
2016-01-06 10:10:00,76.03,76.06,75.93,75.99,125900.0,61.5897,61.614,61.5087,61.5573,125900.0
2016-01-06 10:15:00,75.98,75.98,75.75,75.84,74881.0,61.5492,61.5492,61.3629,61.4358,74881.0
2016-01-06 10:20:00,75.85,76.09,75.85,76.06,73314.0,61.4439,61.6383,61.4439,61.614,73314.0
2016-01-06 10:25:00,76.08,76.08,75.94,75.94,80526.0,61.6302,61.6302,61.5168,61.5168,80526.0
2016-01-06 10:30:00,75.94,75.95,75.68,75.7,196437.0,61.5168,61.5249,61.3062,61.3224,196437.0
2016-01-06 10:35:00,75.71,75.76,75.64,75.72,118195.0,61.3305,61.371,61.2738,61.3386,118195.0
2016-01-06 10:40:00,75.72,75.79,75.61,75.61,88305.0,61.3386,61.3953,61.2495,61.2495,88305.0
2016-01-06 10:45:00,75.6,75.86,75.51,75.82,82374.0,61.2414,61.452,61.1685,61.4196,82374.0
2016-01-06 10:50:00,75.8,75.82,75.7,75.71,42813.0,61.4034,61.4196,61.3224,61.3305,42813.0
2016-01-06 10:55:00,75.71,75.75,75.58,75.64,60866.0,61.3305,61.3629,61.2252,61.2738,60866.0
2016-01-06 11:00:00,75.64,76.06,75.64,76.06,59617.0,61.2738,61.614,61.2738,61.614,59617.0
2016-01-06 11:05:00,76.07,76.07,75.88,75.89,58063.0,61.6221,61.6221,61.4682,61.4763,58063.0
2016-01-06 11:10:00,75.9,75.96,75.84,75.96,40875.0,61.4844,61.533,61.4358,61.533,40875.0
2016-01-06 11:15:00,75.95,76.1,75.93,75.97,73949.0,61.5249,61.6464,61.5087,61.5411,73949.0
2016-01-06 11:20:00,75.96,76.08,75.93,76.0,51213.0,61.533,61.6302,61.5087,61.5654,51213.0
2016-01-06 11:25:00,76.0,76.05,75.89,75.94,35853.0,61.5654,61.6059,61.4763,61.5168,35853.0
2016-01-06 11:30:00,75.95,75.95,75.8,75.87,86886.0,61.5249,61.5249,61.4034,61.4601,86886.0
2016-01-06 11:35:00,75.86,75.86,75.71,75.76,102135.0,61.452,61.452,61.3305,61.371,102135.0
2016-01-06 11:40:00,75.78,75.88,75.57,75.62,481916.0,61.3872,61.4682,61.2171,61.2576,481916.0
2016-01-06 11:45:00,75.62,75.64,75.53,75.56,41835.0,61.2576,61.2738,61.1847,61.209,41835.0
2016-01-06 11:50:00,75.55,75.61,75.5,75.5,44320.0,61.2009,61.2495,61.1604,61.1604,44320.0
2016-01-06 11:55:00,75.51,75.52,75.33,75.37,46635.0,61.1685,61.1766,61.0226,61.055,46635.0
2016-01-06 12:00:00,75.36,75.43,75.28,75.29,34935.0,61.0469,61.1036,60.9821,60.9902,34935.0
2016-01-06 12:05:00,75.29,75.38,75.16,75.33,78977.0,60.9902,61.0631,60.8849,61.0226,78977.0
2016-01-06 12:10:00,75.34,75.63,75.26,75.57,95080.0,61.0307,61.2657,60.9659,61.2171,95080.0
2016-01-06 12:15:00,75.56,75.6,75.5,75.55,47607.0,61.209,61.2414,61.1604,61.2009,47607.0
2016-01-06 12:20:00,75.56,75.68,75.53,75.68,39426.0,61.209,61.3062,61.1847,61.3062,39426.0
2016-01-06 12:25:00,75.67,75.69,75.6,75.65,23717.0,61.2981,61.3143,61.2414,61.2819,23717.0
2016-01-06 12:30:00,75.65,75.67,75.58,75.64,46089.0,61.2819,61.2981,61.2252,61.2738,46089.0
2016-01-06 12:35:00,75.64,75.73,75.59,75.61,50418.0,61.2738,61.3467,61.2333,61.2495,50418.0
2016-01-06 12:40:00,75.59,75.6,75.48,75.48,46087.0,61.2333,61.2414,61.1441,61.1441,46087.0
2016-01-06 12:45:00,75.5,75.64,75.49,75.54,41579.0,61.1604,61.2738,61.1522,61.1928,41579.0
2016-01-06 12:50:00,75.54,75.61,75.52,75.55,83904.0,61.1928,61.2495,61.1766,61.2009,83904.0
2016-01-06 12:55:00,75.54,75.55,75.35,75.35,56982.0,61.1928,61.2009,61.0388,61.0388,56982.0
2016-01-06 13:00:00,75.36,75.41,75.25,75.41,53684.0,61.0469,61.0874,60.9578,61.0874,53684.0
2016-01-06 13:05:00,75.4,75.44,75.29,75.32,53990.0,61.0793,61.1117,60.9902,61.0145,53990.0
2016-01-06 13:10:00,75.32,75.32,75.15,75.15,42709.0,61.0145,61.0145,60.8768,60.8768,42709.0
2016-01-06 13:15:00,75.13,75.14,74.93,74.94,135702.0,60.8606,60.8687,60.6986,60.7067,135702.0
2016-01-06 13:20:00,74.93,75.05,74.9,75.03,40792.0,60.6986,60.7958,60.6743,60.7796,40792.0
2016-01-06 13:25:00,75.02,75.07,75.0,75.02,33312.0,60.7715,60.812,60.7553,60.7715,33312.0
2016-01-06 13:30:00,75.02,75.06,74.96,75.05,32963.0,60.7715,60.8039,60.7229,60.7958,32963.0
2016-01-06 13:35:00,75.06,75.1,74.96,74.97,41191.0,60.8039,60.8363,60.7229,60.731,41191.0
2016-01-06 13:40:00,74.98,74.99,74.9,74.91,42418.0,60.7391,60.7472,60.6743,60.6824,42418.0
2016-01-06 13:45:00,74.9,74.94,74.84,74.9,47642.0,60.6743,60.7067,60.6257,60.6743,47642.0
2016-01-06 13:50:00,74.91,74.96,74.89,74.92,60497.0,60.6824,60.7229,60.6662,60.6905,60497.0
2016-01-06 13:55:00,74.91,75.04,74.9,74.97,44806.0,60.6824,60.7877,60.6743,60.731,44806.0
2016-01-06 14:00:00,74.97,75.13,74.93,75.13,48759.0,60.731,60.8606,60.6986,60.8606,48759.0
2016-01-06 14:05:00,75.13,75.32,75.09,75.31,40872.0,60.8606,61.0145,60.8282,61.0064,40872.0
2016-01-06 14:10:00,75.28,75.35,75.15,75.23,46610.0,60.9821,61.0388,60.8768,60.9416,46610.0
2016-01-06 14:15:00,75.24,75.32,75.24,75.28,44910.0,60.9497,61.0145,60.9497,60.9821,44910.0
2016-01-06 14:20:00,75.29,75.33,75.23,75.27,30541.0,60.9902,61.0226,60.9416,60.974,30541.0
2016-01-06 14:25:00,75.27,75.38,75.24,75.27,53932.0,60.974,61.0631,60.9497,60.974,53932.0
2016-01-06 14:30:00,75.26,75.28,75.22,75.23,48259.0,60.9659,60.9821,60.9335,60.9416,48259.0
2016-01-06 14:35:00,75.24,75.26,75.09,75.09,44025.0,60.9497,60.9659,60.8282,60.8282,44025.0
2016-01-06 14:40:00,75.08,75.1,74.8,74.82,82322.0,60.8201,60.8363,60.5933,60.6095,82322.0
2016-01-06 14:45:00,74.8,74.8,74.49,74.51,92179.0,60.5933,60.5933,60.3422,60.3584,92179.0
2016-01-06 14:50:00,74.5,74.6,74.41,74.44,83067.0,60.3503,60.4313,60.2774,60.3017,83067.0
2016-01-06 14:55:00,74.44,74.46,74.28,74.32,95041.0,60.3017,60.3179,60.1721,60.2045,95041.0
2016-01-06 15:00:00,74.32,74.42,74.24,74.41,73826.0,60.2045,60.2855,60.1397,60.2774,73826.0
2016-01-06 15:05:00,74.41,74.59,74.38,74.59,67016.0,60.2774,60.4232,60.2531,60.4232,67016.0
2016-01-06 15:10:00,74.6,74.66,74.54,74.65,79179.0,60.4313,60.4799,60.3827,60.4718,79179.0
2016-01-06 15:15:00,74.64,74.77,74.6,74.77,83544.0,60.4637,60.569,60.4313,60.569,83544.0
2016-01-06 15:20:00,74.76,74.81,74.69,74.74,71251.0,60.5609,60.6014,60.5042,60.5447,71251.0
2016-01-06 15:25:00,74.74,74.81,74.7,74.78,94426.0,60.5447,60.6014,60.5123,60.5771,94426.0
2016-01-06 15:30:00,74.78,74.87,74.73,74.81,118674.0,60.5771,60.65,60.5366,60.6014,118674.0
2016-01-06 15:35:00,74.82,74.96,74.75,74.94,104392.0,60.6095,60.7229,60.5528,60.7067,104392.0
2016-01-06 15:40:00,74.92,74.93,74.87,74.89,96812.0,60.6905,60.6986,60.65,60.6662,96812.0
2016-01-06 15:45:00,74.89,74.93,74.68,74.7,177471.0,60.6662,60.6986,60.4961,60.5123,177471.0
2016-01-06 15:50:00,74.7,74.78,74.66,74.78,186829.0,60.5123,60.5771,60.4799,60.5771,186829.0
2016-01-06 15:55:00,74.79,74.87,74.69,74.85,365853.0,60.5852,60.65,60.5042,60.6338,365853.0
2016-01-07 09:30:00,73.39,73.39,72.46,72.52,292182.0,59.4511,59.4511,58.6977,58.7463,292182.0
2016-01-07 09:35:00,72.53,72.82,72.42,72.75,126035.0,58.7544,58.9894,58.6653,58.9327,126035.0
2016-01-07 09:40:00,72.74,73.18,72.54,73.05,203883.0,58.9246,59.281,58.7625,59.1757,203883.0
2016-01-07 09:45:00,73.06,73.12,72.88,72.96,104982.0,59.1838,59.2324,59.038,59.1028,104982.0
2016-01-07 09:50:00,72.93,73.04,72.83,72.86,103603.0,59.0785,59.1676,58.9975,59.0218,103603.0
2016-01-07 09:55:00,72.84,72.85,72.44,72.59,224041.0,59.0056,59.0137,58.6815,58.803,224041.0
2016-01-07 10:00:00,72.58,72.6,72.43,72.5,212397.0,58.7949,58.8111,58.6734,58.7301,212397.0
2016-01-07 10:05:00,72.5,72.64,72.45,72.59,168259.0,58.7301,58.8435,58.6896,58.803,168259.0
2016-01-07 10:10:00,72.6,72.86,72.47,72.83,115929.0,58.8111,59.0218,58.7058,58.9975,115929.0
2016-01-07 10:15:00,72.83,72.98,72.78,72.87,110658.0,58.9975,59.119,58.957,59.0299,110658.0
2016-01-07 10:20:00,72.88,72.96,72.79,72.81,86459.0,59.038,59.1028,58.9651,58.9813,86459.0
2016-01-07 10:25:00,72.81,73.03,72.81,72.93,129547.0,58.9813,59.1595,58.9813,59.0785,129547.0
2016-01-07 10:30:00,72.94,73.25,72.93,73.25,136818.0,59.0866,59.3377,59.0785,59.3377,136818.0
2016-01-07 10:35:00,73.25,73.28,73.02,73.07,140229.0,59.3377,59.362,59.1514,59.1919,140229.0
2016-01-07 10:40:00,73.05,73.09,72.84,72.86,131740.0,59.1757,59.2081,59.0056,59.0218,131740.0
2016-01-07 10:45:00,72.85,73.15,72.81,73.15,88133.0,59.0137,59.2567,58.9813,59.2567,88133.0
2016-01-07 10:50:00,73.13,73.31,73.1,73.23,112021.0,59.2405,59.3863,59.2162,59.3215,112021.0
2016-01-07 10:55:00,73.23,73.46,73.22,73.44,68986.0,59.3215,59.5078,59.3134,59.4916,68986.0
2016-01-07 11:00:00,73.45,73.6,73.39,73.5,94649.0,59.4997,59.6212,59.4511,59.5402,94649.0
2016-01-07 11:05:00,73.5,73.6,73.38,73.6,110494.0,59.5402,59.6212,59.443,59.6212,110494.0
2016-01-07 11:10:00,73.57,73.75,73.55,73.75,125875.0,59.5969,59.7427,59.5807,59.7427,125875.0
2016-01-07 11:15:00,73.73,74.08,73.71,73.96,90290.0,59.7265,60.01,59.7103,59.9128,90290.0
2016-01-07 11:20:00,73.95,74.1,73.93,74.01,95710.0,59.9047,60.0263,59.8885,59.9533,95710.0
2016-01-07 11:25:00,74.01,74.04,73.84,73.94,70525.0,59.9533,59.9776,59.8156,59.8966,70525.0
2016-01-07 11:30:00,73.95,74.01,73.78,73.84,61266.0,59.9047,59.9533,59.767,59.8156,61266.0
2016-01-07 11:35:00,73.84,73.86,73.67,73.75,51142.0,59.8156,59.8318,59.6779,59.7427,51142.0
2016-01-07 11:40:00,73.75,73.83,73.66,73.81,45985.0,59.7427,59.8075,59.6698,59.7913,45985.0
2016-01-07 11:45:00,73.79,73.8,73.54,73.76,50864.0,59.7751,59.7832,59.5726,59.7508,50864.0
2016-01-07 11:50:00,73.78,73.99,73.78,73.97,62576.0,59.767,59.9371,59.767,59.9209,62576.0
2016-01-07 11:55:00,73.98,74.08,73.98,74.01,61818.0,59.929,60.01,59.929,59.9533,61818.0
2016-01-07 12:00:00,74.01,74.19,73.99,74.1,86160.0,59.9533,60.0992,59.9371,60.0263,86160.0
2016-01-07 12:05:00,74.08,74.1,73.98,73.98,34027.0,60.01,60.0263,59.929,59.929,34027.0
2016-01-07 12:10:00,73.98,74.03,73.9,73.93,39511.0,59.929,59.9695,59.8642,59.8885,39511.0
2016-01-07 12:15:00,73.93,74.11,73.86,74.1,41020.0,59.8885,60.0344,59.8318,60.0263,41020.0
2016-01-07 12:20:00,74.08,74.09,73.96,73.96,22610.0,60.01,60.0182,59.9128,59.9128,22610.0
2016-01-07 12:25:00,73.96,73.97,73.89,73.9,27556.0,59.9128,59.9209,59.8561,59.8642,27556.0
2016-01-07 12:30:00,73.89,73.92,73.85,73.9,31287.0,59.8561,59.8804,59.8237,59.8642,31287.0
2016-01-07 12:35:00,73.9,73.9,73.7,73.71,39958.0,59.8642,59.8642,59.7022,59.7103,39958.0
2016-01-07 12:40:00,73.71,73.78,73.7,73.76,27205.0,59.7103,59.767,59.7022,59.7508,27205.0
2016-01-07 12:45:00,73.77,73.93,73.76,73.93,107970.0,59.7589,59.8885,59.7508,59.8885,107970.0
2016-01-07 12:50:00,73.93,73.93,73.78,73.79,23382.0,59.8885,59.8885,59.767,59.7751,23382.0
2016-01-07 12:55:00,73.79,73.82,73.65,73.67,40293.0,59.7751,59.7994,59.6617,59.6779,40293.0
2016-01-07 13:00:00,73.66,73.68,73.59,73.66,33902.0,59.6698,59.686,59.6131,59.6698,33902.0
2016-01-07 13:05:00,73.65,73.74,73.63,73.63,75502.0,59.6617,59.7346,59.6455,59.6455,75502.0
2016-01-07 13:10:00,73.64,73.65,73.57,73.65,64661.0,59.6536,59.6617,59.5969,59.6617,64661.0
2016-01-07 13:15:00,73.64,73.66,73.54,73.56,63583.0,59.6536,59.6698,59.5726,59.5888,63583.0
2016-01-07 13:20:00,73.57,73.62,73.5,73.6,123086.0,59.5969,59.6374,59.5402,59.6212,123086.0
2016-01-07 13:25:00,73.6,73.73,73.6,73.66,64948.0,59.6212,59.7265,59.6212,59.6698,64948.0
2016-01-07 13:30:00,73.66,73.68,73.56,73.66,94357.0,59.6698,59.686,59.5888,59.6698,94357.0
2016-01-07 13:35:00,73.65,73.8,73.65,73.8,103624.0,59.6617,59.7832,59.6617,59.7832,103624.0
2016-01-07 13:40:00,73.78,73.93,73.66,73.91,51709.0,59.767,59.8885,59.6698,59.8723,51709.0
2016-01-07 13:45:00,73.9,73.92,73.8,73.92,32224.0,59.8642,59.8804,59.7832,59.8804,32224.0
2016-01-07 13:50:00,73.91,73.94,73.88,73.9,59700.0,59.8723,59.8966,59.848,59.8642,59700.0
2016-01-07 13:55:00,73.89,73.92,73.75,73.76,50661.0,59.8561,59.8804,59.7427,59.7508,50661.0
2016-01-07 14:00:00,73.76,73.78,73.59,73.64,40491.0,59.7508,59.767,59.6131,59.6536,40491.0
2016-01-07 14:05:00,73.63,73.65,73.58,73.61,92332.0,59.6455,59.6617,59.605,59.6293,92332.0
2016-01-07 14:10:00,73.6,73.7,73.55,73.59,110065.0,59.6212,59.7022,59.5807,59.6131,110065.0
2016-01-07 14:15:00,73.59,73.63,73.51,73.61,82236.0,59.6131,59.6455,59.5483,59.6293,82236.0
2016-01-07 14:20:00,73.61,73.62,73.54,73.56,113808.0,59.6293,59.6374,59.5726,59.5888,113808.0
2016-01-07 14:25:00,73.56,73.57,73.35,73.36,64850.0,59.5888,59.5969,59.4187,59.4268,64850.0
2016-01-07 14:30:00,73.36,73.44,73.31,73.36,115896.0,59.4268,59.4916,59.3863,59.4268,115896.0
2016-01-07 14:35:00,73.36,73.58,73.36,73.57,66812.0,59.4268,59.605,59.4268,59.5969,66812.0
2016-01-07 14:40:00,73.58,73.76,73.58,73.75,77293.0,59.605,59.7508,59.605,59.7427,77293.0
2016-01-07 14:45:00,73.75,73.76,73.66,73.75,85556.0,59.7427,59.7508,59.6698,59.7427,85556.0
2016-01-07 14:50:00,73.73,73.73,73.6,73.6,86040.0,59.7265,59.7265,59.6212,59.6212,86040.0
2016-01-07 14:55:00,73.6,73.64,73.33,73.37,90657.0,59.6212,59.6536,59.4025,59.4349,90657.0
2016-01-07 15:00:00,73.36,73.4,73.26,73.3,117262.0,59.4268,59.4592,59.3458,59.3782,117262.0
2016-01-07 15:05:00,73.32,73.38,73.28,73.37,71303.0,59.3944,59.443,59.362,59.4349,71303.0
2016-01-07 15:10:00,73.37,73.41,73.2,73.26,93181.0,59.4349,59.4673,59.2972,59.3458,93181.0
2016-01-07 15:15:00,73.26,73.28,73.18,73.2,98510.0,59.3458,59.362,59.281,59.2972,98510.0
2016-01-07 15:20:00,73.2,73.31,73.1,73.24,106228.0,59.2972,59.3863,59.2162,59.3296,106228.0
2016-01-07 15:25:00,73.24,73.24,73.05,73.05,115955.0,59.3296,59.3296,59.1757,59.1757,115955.0
2016-01-07 15:30:00,73.05,73.26,73.05,73.2,131682.0,59.1757,59.3458,59.1757,59.2972,131682.0
2016-01-07 15:35:00,73.19,73.25,73.13,73.22,102847.0,59.2891,59.3377,59.2405,59.3134,102847.0
2016-01-07 15:40:00,73.21,73.22,73.04,73.04,111670.0,59.3053,59.3134,59.1676,59.1676,111670.0
2016-01-07 15:45:00,73.03,73.27,73.0,73.23,182624.0,59.1595,59.3539,59.1352,59.3215,182624.0
2016-01-07 15:50:00,73.22,73.26,73.09,73.26,267308.0,59.3134,59.3458,59.2081,59.3458,267308.0
2016-01-07 15:55:00,73.26,73.34,73.09,73.1,433740.0,59.3458,59.4106,59.2081,59.2162,433740.0
2016-01-08 09:30:00,73.56,73.62,73.2,73.62,161049.0,59.5888,59.6374,59.2972,59.6374,161049.0
2016-01-08 09:35:00,73.53,73.8,73.31,73.73,249710.0,59.5645,59.7832,59.3863,59.7265,249710.0
2016-01-08 09:40:00,73.69,73.79,73.47,73.52,59784.0,59.6941,59.7751,59.5159,59.5564,59784.0
2016-01-08 09:45:00,73.53,73.82,73.44,73.77,86316.0,59.5645,59.7994,59.4916,59.7589,86316.0
2016-01-08 09:50:00,73.75,73.78,73.55,73.59,61787.0,59.7427,59.767,59.5807,59.6131,61787.0
2016-01-08 09:55:00,73.59,73.69,73.5,73.64,99772.0,59.6131,59.6941,59.5402,59.6536,99772.0
2016-01-08 10:00:00,73.61,73.73,73.47,73.63,200766.0,59.6293,59.7265,59.5159,59.6455,200766.0
2016-01-08 10:05:00,73.61,73.61,73.48,73.57,57614.0,59.6293,59.6293,59.524,59.5969,57614.0
2016-01-08 10:10:00,73.57,73.65,73.51,73.64,81525.0,59.5969,59.6617,59.5483,59.6536,81525.0
2016-01-08 10:15:00,73.65,73.87,73.64,73.74,55864.0,59.6617,59.8399,59.6536,59.7346,55864.0
2016-01-08 10:20:00,73.75,73.84,73.71,73.81,59037.0,59.7427,59.8156,59.7103,59.7913,59037.0
2016-01-08 10:25:00,73.81,74.17,73.81,74.09,67111.0,59.7913,60.083,59.7913,60.0182,67111.0
2016-01-08 10:30:00,74.08,74.23,74.02,74.04,64006.0,60.01,60.1316,59.9614,59.9776,64006.0
2016-01-08 10:35:00,74.04,74.06,73.81,73.86,49439.0,59.9776,59.9938,59.7913,59.8318,49439.0
2016-01-08 10:40:00,73.86,73.96,73.84,73.9,35350.0,59.8318,59.9128,59.8156,59.8642,35350.0
2016-01-08 10:45:00,73.9,74.15,73.89,74.1,50268.0,59.8642,60.0668,59.8561,60.0263,50268.0
2016-01-08 10:50:00,74.08,74.13,74.0,74.05,84158.0,60.01,60.0506,59.9452,59.9857,84158.0
2016-01-08 10:55:00,74.06,74.11,73.94,74.02,57915.0,59.9938,60.0344,59.8966,59.9614,57915.0
2016-01-08 11:00:00,74.02,74.13,74.0,74.09,89910.0,59.9614,60.0506,59.9452,60.0182,89910.0
2016-01-08 11:05:00,74.1,74.16,74.04,74.1,112862.0,60.0263,60.0749,59.9776,60.0263,112862.0
2016-01-08 11:10:00,74.11,74.15,74.03,74.09,76878.0,60.0344,60.0668,59.9695,60.0182,76878.0
2016-01-08 11:15:00,74.08,74.29,74.08,74.22,171915.0,60.01,60.1802,60.01,60.1235,171915.0
2016-01-08 11:20:00,74.22,74.22,73.98,74.09,33513.0,60.1235,60.1235,59.929,60.0182,33513.0
2016-01-08 11:25:00,74.09,74.11,73.83,73.83,45654.0,60.0182,60.0344,59.8075,59.8075,45654.0
2016-01-08 11:30:00,73.84,73.86,73.7,73.76,55576.0,59.8156,59.8318,59.7022,59.7508,55576.0
2016-01-08 11:35:00,73.74,73.9,73.69,73.88,158947.0,59.7346,59.8642,59.6941,59.848,158947.0
2016-01-08 11:40:00,73.87,74.06,73.8,74.02,178803.0,59.8399,59.9938,59.7832,59.9614,178803.0
2016-01-08 11:45:00,74.02,74.14,73.96,74.06,149495.0,59.9614,60.0587,59.9128,59.9938,149495.0
2016-01-08 11:50:00,74.06,74.29,74.0,74.29,36154.0,59.9938,60.1802,59.9452,60.1802,36154.0
2016-01-08 11:55:00,74.3,74.38,74.21,74.25,34778.0,60.1883,60.2531,60.1154,60.1478,34778.0
2016-01-08 12:00:00,74.26,74.28,74.08,74.1,29055.0,60.1559,60.1721,60.01,60.0263,29055.0
2016-01-08 12:05:00,74.11,74.23,74.09,74.21,40005.0,60.0344,60.1316,60.0182,60.1154,40005.0
2016-01-08 12:10:00,74.21,74.22,74.1,74.22,32932.0,60.1154,60.1235,60.0263,60.1235,32932.0
2016-01-08 12:15:00,74.23,74.3,74.19,74.22,34041.0,60.1316,60.1883,60.0992,60.1235,34041.0
2016-01-08 12:20:00,74.22,74.29,74.17,74.22,40327.0,60.1235,60.1802,60.083,60.1235,40327.0
2016-01-08 12:25:00,74.21,74.21,74.1,74.17,35058.0,60.1154,60.1154,60.0263,60.083,35058.0
2016-01-08 12:30:00,74.17,74.17,74.01,74.01,48376.0,60.083,60.083,59.9533,59.9533,48376.0
2016-01-08 12:35:00,74.0,74.07,73.95,73.98,36543.0,59.9452,60.0019,59.9047,59.929,36543.0
2016-01-08 12:40:00,73.99,74.04,73.95,73.99,70045.0,59.9371,59.9776,59.9047,59.9371,70045.0
2016-01-08 12:45:00,74.0,74.09,73.96,74.06,59279.0,59.9452,60.0182,59.9128,59.9938,59279.0
2016-01-08 12:50:00,74.06,74.07,73.98,74.05,41372.0,59.9938,60.0019,59.929,59.9857,41372.0
2016-01-08 12:55:00,74.04,74.07,73.99,74.03,38522.0,59.9776,60.0019,59.9371,59.9695,38522.0
2016-01-08 13:00:00,74.03,74.11,74.0,74.01,100731.0,59.9695,60.0344,59.9452,59.9533,100731.0
2016-01-08 13:05:00,74.0,74.06,73.92,74.04,68138.0,59.9452,59.9938,59.8804,59.9776,68138.0
2016-01-08 13:10:00,74.04,74.05,73.95,73.98,66305.0,59.9776,59.9857,59.9047,59.929,66305.0
2016-01-08 13:15:00,73.98,73.99,73.93,73.94,29713.0,59.929,59.9371,59.8885,59.8966,29713.0
2016-01-08 13:20:00,73.94,73.94,73.85,73.86,50570.0,59.8966,59.8966,59.8237,59.8318,50570.0
2016-01-08 13:25:00,73.84,73.93,73.78,73.9,45734.0,59.8156,59.8885,59.767,59.8642,45734.0
2016-01-08 13:30:00,73.89,74.05,73.89,74.03,29447.0,59.8561,59.9857,59.8561,59.9695,29447.0
2016-01-08 13:35:00,74.03,74.15,74.02,74.13,56098.0,59.9695,60.0668,59.9614,60.0506,56098.0
2016-01-08 13:40:00,74.13,74.2,74.05,74.12,146425.0,60.0506,60.1073,59.9857,60.0425,146425.0
2016-01-08 13:45:00,74.13,74.14,73.97,73.98,51686.0,60.0506,60.0587,59.9209,59.929,51686.0
2016-01-08 13:50:00,73.99,74.08,73.96,73.97,50562.0,59.9371,60.01,59.9128,59.9209,50562.0
2016-01-08 13:55:00,73.96,74.05,73.93,74.03,48024.0,59.9128,59.9857,59.8885,59.9695,48024.0
2016-01-08 14:00:00,74.04,74.13,74.02,74.12,82300.0,59.9776,60.0506,59.9614,60.0425,82300.0
2016-01-08 14:05:00,74.12,74.12,74.04,74.06,50484.0,60.0425,60.0425,59.9776,59.9938,50484.0
2016-01-08 14:10:00,74.06,74.08,73.96,73.99,72360.0,59.9938,60.01,59.9128,59.9371,72360.0
2016-01-08 14:15:00,73.99,74.1,73.91,74.06,43999.0,59.9371,60.0263,59.8723,59.9938,43999.0
2016-01-08 14:20:00,74.07,74.09,73.99,74.0,91358.0,60.0019,60.0182,59.9371,59.9452,91358.0
2016-01-08 14:25:00,74.0,74.0,73.91,73.94,67470.0,59.9452,59.9452,59.8723,59.8966,67470.0
2016-01-08 14:30:00,73.93,74.03,73.91,73.93,66978.0,59.8885,59.9695,59.8723,59.8885,66978.0
2016-01-08 14:35:00,73.93,73.98,73.83,73.96,58541.0,59.8885,59.929,59.8075,59.9128,58541.0
2016-01-08 14:40:00,73.96,74.1,73.93,74.1,64078.0,59.9128,60.0263,59.8885,60.0263,64078.0
2016-01-08 14:45:00,74.09,74.1,74.01,74.06,55287.0,60.0182,60.0263,59.9533,59.9938,55287.0
2016-01-08 14:50:00,74.07,74.08,73.98,74.06,60142.0,60.0019,60.01,59.929,59.9938,60142.0
2016-01-08 14:55:00,74.06,74.07,73.9,73.93,63209.0,59.9938,60.0019,59.8642,59.8885,63209.0
2016-01-08 15:00:00,73.91,74.07,73.84,74.07,116458.0,59.8723,60.0019,59.8156,60.0019,116458.0
2016-01-08 15:05:00,74.06,74.06,73.95,73.97,51447.0,59.9938,59.9938,59.9047,59.9209,51447.0
2016-01-08 15:10:00,73.97,74.06,73.95,74.04,121610.0,59.9209,59.9938,59.9047,59.9776,121610.0
2016-01-08 15:15:00,74.02,74.08,73.96,73.97,48455.0,59.9614,60.01,59.9128,59.9209,48455.0
2016-01-08 15:20:00,73.96,74.03,73.9,73.97,51592.0,59.9128,59.9695,59.8642,59.9209,51592.0
2016-01-08 15:25:00,73.97,74.03,73.73,73.82,163476.0,59.9209,59.9695,59.7265,59.7994,163476.0
2016-01-08 15:30:00,73.81,73.9,73.74,73.86,126027.0,59.7913,59.8642,59.7346,59.8318,126027.0
2016-01-08 15:35:00,73.84,73.95,73.79,73.8,87325.0,59.8156,59.9047,59.7751,59.7832,87325.0
2016-01-08 15:40:00,73.79,73.92,73.78,73.86,129879.0,59.7751,59.8804,59.767,59.8318,129879.0
2016-01-08 15:45:00,73.85,73.93,73.81,73.88,189678.0,59.8237,59.8885,59.7913,59.848,189678.0
2016-01-08 15:50:00,73.87,73.95,73.72,73.8,229308.0,59.8399,59.9047,59.7184,59.7832,229308.0
2016-01-08 15:55:00,73.8,73.88,73.74,73.84,366092.0,59.7832,59.848,59.7346,59.8156,366092.0
2016-01-11 09:30:00,74.36,74.86,74.0,74.86,152274.0,60.2369,60.6419,59.9452,60.6419,152274.0
2016-01-11 09:35:00,74.84,75.05,74.38,74.44,285484.0,60.6257,60.7958,60.2531,60.3017,285484.0
2016-01-11 09:40:00,74.44,74.58,74.36,74.5,57344.0,60.3017,60.4151,60.2369,60.3503,57344.0
2016-01-11 09:45:00,74.5,74.52,74.29,74.29,75350.0,60.3503,60.3665,60.1802,60.1802,75350.0
2016-01-11 09:50:00,74.29,74.29,73.91,74.09,87173.0,60.1802,60.1802,59.8723,60.0182,87173.0
2016-01-11 09:55:00,74.1,74.51,74.09,74.32,98260.0,60.0263,60.3584,60.0182,60.2045,98260.0
2016-01-11 10:00:00,74.32,74.53,74.25,74.46,67031.0,60.2045,60.3746,60.1478,60.3179,67031.0
2016-01-11 10:05:00,74.46,74.51,74.27,74.42,71958.0,60.3179,60.3584,60.164,60.2855,71958.0
2016-01-11 10:10:00,74.43,74.45,74.31,74.32,124987.0,60.2936,60.3098,60.1964,60.2045,124987.0
2016-01-11 10:15:00,74.3,74.3,74.01,74.18,47951.0,60.1883,60.1883,59.9533,60.0911,47951.0
2016-01-11 10:20:00,74.18,74.41,74.17,74.4,45562.0,60.0911,60.2774,60.083,60.2693,45562.0
2016-01-11 10:25:00,74.41,74.41,74.16,74.22,78231.0,60.2774,60.2774,60.0749,60.1235,78231.0
2016-01-11 10:30:00,74.24,74.41,74.24,74.41,43272.0,60.1397,60.2774,60.1397,60.2774,43272.0
2016-01-11 10:35:00,74.4,74.44,74.2,74.2,80288.0,60.2693,60.3017,60.1073,60.1073,80288.0
2016-01-11 10:40:00,74.19,74.22,74.11,74.21,47609.0,60.0992,60.1235,60.0344,60.1154,47609.0
2016-01-11 10:45:00,74.21,74.21,73.92,73.98,75673.0,60.1154,60.1154,59.8804,59.929,75673.0
2016-01-11 10:50:00,73.99,74.03,73.92,74.01,100542.0,59.9371,59.9695,59.8804,59.9533,100542.0
2016-01-11 10:55:00,74.01,74.03,73.84,73.88,41258.0,59.9533,59.9695,59.8156,59.848,41258.0
2016-01-11 11:00:00,73.88,73.88,73.75,73.78,72206.0,59.848,59.848,59.7427,59.767,72206.0
2016-01-11 11:05:00,73.78,73.8,73.63,73.67,90675.0,59.767,59.7832,59.6455,59.6779,90675.0
2016-01-11 11:10:00,73.66,73.86,73.65,73.86,52001.0,59.6698,59.8318,59.6617,59.8318,52001.0
2016-01-11 11:15:00,73.86,74.12,73.84,74.08,56422.0,59.8318,60.0425,59.8156,60.01,56422.0
2016-01-11 11:20:00,74.08,74.18,73.97,74.11,48469.0,60.01,60.0911,59.9209,60.0344,48469.0
2016-01-11 11:25:00,74.08,74.09,73.95,74.0,51868.0,60.01,60.0182,59.9047,59.9452,51868.0
2016-01-11 11:30:00,74.0,74.0,73.87,73.91,56093.0,59.9452,59.9452,59.8399,59.8723,56093.0
2016-01-11 11:35:00,73.91,74.13,73.89,74.07,56670.0,59.8723,60.0506,59.8561,60.0019,56670.0
2016-01-11 11:40:00,74.06,74.26,74.05,74.05,37145.0,59.9938,60.1559,59.9857,59.9857,37145.0
2016-01-11 11:45:00,74.05,74.25,74.04,74.19,47398.0,59.9857,60.1478,59.9776,60.0992,47398.0
2016-01-11 11:50:00,74.2,74.36,74.18,74.32,47357.0,60.1073,60.2369,60.0911,60.2045,47357.0
2016-01-11 11:55:00,74.29,74.29,74.15,74.23,43716.0,60.1802,60.1802,60.0668,60.1316,43716.0
2016-01-11 12:00:00,74.24,74.26,74.04,74.09,58174.0,60.1397,60.1559,59.9776,60.0182,58174.0
2016-01-11 12:05:00,74.08,74.09,74.03,74.04,24567.0,60.01,60.0182,59.9695,59.9776,24567.0
2016-01-11 12:10:00,74.05,74.06,73.96,74.01,89344.0,59.9857,59.9938,59.9128,59.9533,89344.0
2016-01-11 12:15:00,74.0,74.1,73.97,74.08,55150.0,59.9452,60.0263,59.9209,60.01,55150.0
2016-01-11 12:20:00,74.08,74.22,74.04,74.19,50089.0,60.01,60.1235,59.9776,60.0992,50089.0
2016-01-11 12:25:00,74.19,74.19,74.03,74.06,48853.0,60.0992,60.0992,59.9695,59.9938,48853.0
2016-01-11 12:30:00,74.05,74.19,74.05,74.19,59865.0,59.9857,60.0992,59.9857,60.0992,59865.0
2016-01-11 12:35:00,74.19,74.24,74.1,74.12,52229.0,60.0992,60.1397,60.0263,60.0425,52229.0
2016-01-11 12:40:00,74.12,74.25,74.11,74.2,58970.0,60.0425,60.1478,60.0344,60.1073,58970.0
2016-01-11 12:45:00,74.2,74.24,74.12,74.13,30370.0,60.1073,60.1397,60.0425,60.0506,30370.0
2016-01-11 12:50:00,74.12,74.19,74.08,74.1,50865.0,60.0425,60.0992,60.01,60.0263,50865.0
2016-01-11 12:55:00,74.1,74.19,74.09,74.19,46472.0,60.0263,60.0992,60.0182,60.0992,46472.0
2016-01-11 13:00:00,74.2,74.28,74.16,74.25,41738.0,60.1073,60.1721,60.0749,60.1478,41738.0
2016-01-11 13:05:00,74.24,74.26,74.17,74.18,36770.0,60.1397,60.1559,60.083,60.0911,36770.0
2016-01-11 13:10:00,74.18,74.2,74.04,74.18,101260.0,60.0911,60.1073,59.9776,60.0911,101260.0
2016-01-11 13:15:00,74.17,74.36,74.16,74.28,60019.0,60.083,60.2369,60.0749,60.1721,60019.0
2016-01-11 13:20:00,74.28,74.29,74.17,74.22,49158.0,60.1721,60.1802,60.083,60.1235,49158.0
2016-01-11 13:25:00,74.22,74.24,74.07,74.15,154641.0,60.1235,60.1397,60.0019,60.0668,154641.0
2016-01-11 13:30:00,74.15,74.22,74.13,74.15,63956.0,60.0668,60.1235,60.0506,60.0668,63956.0
2016-01-11 13:35:00,74.15,74.25,74.13,74.25,113001.0,60.0668,60.1478,60.0506,60.1478,113001.0
2016-01-11 13:40:00,74.25,74.26,74.17,74.2,45586.0,60.1478,60.1559,60.083,60.1073,45586.0
2016-01-11 13:45:00,74.2,74.22,74.06,74.08,88821.0,60.1073,60.1235,59.9938,60.01,88821.0
2016-01-11 13:50:00,74.08,74.13,74.06,74.09,58405.0,60.01,60.0506,59.9938,60.0182,58405.0
2016-01-11 13:55:00,74.1,74.1,74.01,74.08,202302.0,60.0263,60.0263,59.9533,60.01,202302.0
2016-01-11 14:00:00,74.08,74.16,73.98,74.15,84936.0,60.01,60.0749,59.929,60.0668,84936.0
2016-01-11 14:05:00,74.15,74.23,74.13,74.14,65878.0,60.0668,60.1316,60.0506,60.0587,65878.0
2016-01-11 14:10:00,74.15,74.3,74.13,74.2,63439.0,60.0668,60.1883,60.0506,60.1073,63439.0
2016-01-11 14:15:00,74.19,74.44,74.18,74.38,59120.0,60.0992,60.3017,60.0911,60.2531,59120.0
2016-01-11 14:20:00,74.37,74.37,74.25,74.3,37674.0,60.245,60.245,60.1478,60.1883,37674.0
2016-01-11 14:25:00,74.29,74.46,74.24,74.33,53630.0,60.1802,60.3179,60.1397,60.2126,53630.0
2016-01-11 14:30:00,74.33,74.37,74.27,74.31,67841.0,60.2126,60.245,60.164,60.1964,67841.0
2016-01-11 14:35:00,74.31,74.53,74.31,74.52,51345.0,60.1964,60.3746,60.1964,60.3665,51345.0
2016-01-11 14:40:00,74.52,74.61,74.46,74.51,85446.0,60.3665,60.4394,60.3179,60.3584,85446.0
2016-01-11 14:45:00,74.5,74.76,74.49,74.72,61537.0,60.3503,60.5609,60.3422,60.5285,61537.0
2016-01-11 14:50:00,74.72,74.73,74.6,74.64,61828.0,60.5285,60.5366,60.4313,60.4637,61828.0
2016-01-11 14:55:00,74.63,74.67,74.5,74.53,72309.0,60.4556,60.488,60.3503,60.3746,72309.0
2016-01-11 15:00:00,74.52,74.59,74.51,74.57,70330.0,60.3665,60.4232,60.3584,60.407,70330.0
2016-01-11 15:05:00,74.56,74.57,74.43,74.5,121677.0,60.3989,60.407,60.2936,60.3503,121677.0
2016-01-11 15:10:00,74.5,74.51,74.26,74.27,85906.0,60.3503,60.3584,60.1559,60.164,85906.0
2016-01-11 15:15:00,74.26,74.3,74.22,74.26,116266.0,60.1559,60.1883,60.1235,60.1559,116266.0
2016-01-11 15:20:00,74.27,74.44,74.23,74.43,122120.0,60.164,60.3017,60.1316,60.2936,122120.0
2016-01-11 15:25:00,74.42,74.52,74.41,74.48,127652.0,60.2855,60.3665,60.2774,60.3341,127652.0
2016-01-11 15:30:00,74.48,74.66,74.47,74.63,135723.0,60.3341,60.4799,60.326,60.4556,135723.0
2016-01-11 15:35:00,74.63,74.85,74.57,74.73,114701.0,60.4556,60.6338,60.407,60.5366,114701.0
2016-01-11 15:40:00,74.73,74.93,74.72,74.84,175232.0,60.5366,60.6986,60.5285,60.6257,175232.0
2016-01-11 15:45:00,74.85,74.9,74.68,74.73,255851.0,60.6338,60.6743,60.4961,60.5366,255851.0
2016-01-11 15:50:00,74.74,74.91,74.72,74.85,268244.0,60.5447,60.6824,60.5285,60.6338,268244.0
2016-01-11 15:55:00,74.85,74.97,74.8,74.8,488064.0,60.6338,60.731,60.5933,60.5933,488064.0
2016-01-12 09:30:00,75.51,75.85,75.24,75.85,178717.0,61.1685,61.4439,60.9497,61.4439,178717.0
2016-01-12 09:35:00,75.84,75.87,75.19,75.73,96045.0,61.4358,61.4601,60.9092,61.3467,96045.0
2016-01-12 09:40:00,75.73,76.46,75.72,76.27,75842.0,61.3467,61.938,61.3386,61.7841,75842.0
2016-01-12 09:45:00,76.26,76.43,75.97,76.1,123115.0,61.776,61.9137,61.5411,61.6464,123115.0
2016-01-12 09:50:00,76.09,76.18,75.8,75.81,56734.0,61.6383,61.7112,61.4034,61.4115,56734.0
2016-01-12 09:55:00,75.8,76.03,75.7,75.81,52257.0,61.4034,61.5897,61.3224,61.4115,52257.0
2016-01-12 10:00:00,75.83,75.94,75.6,75.67,55431.0,61.4277,61.5168,61.2414,61.2981,55431.0
2016-01-12 10:05:00,75.68,75.8,75.65,75.78,64807.0,61.3062,61.4034,61.2819,61.3872,64807.0
2016-01-12 10:10:00,75.77,75.81,75.59,75.61,73672.0,61.3791,61.4115,61.2333,61.2495,73672.0
2016-01-12 10:15:00,75.61,75.75,75.6,75.75,98382.0,61.2495,61.3629,61.2414,61.3629,98382.0
2016-01-12 10:20:00,75.73,75.77,75.57,75.57,112770.0,61.3467,61.3791,61.2171,61.2171,112770.0
2016-01-12 10:25:00,75.57,75.67,75.48,75.66,96367.0,61.2171,61.2981,61.1441,61.29,96367.0
2016-01-12 10:30:00,75.66,76.0,75.65,75.94,50512.0,61.29,61.5654,61.2819,61.5168,50512.0
2016-01-12 10:35:00,75.93,75.93,75.6,75.73,39256.0,61.5087,61.5087,61.2414,61.3467,39256.0
2016-01-12 10:40:00,75.73,75.73,75.49,75.58,43686.0,61.3467,61.3467,61.1522,61.2252,43686.0
2016-01-12 10:45:00,75.58,75.63,75.5,75.54,59985.0,61.2252,61.2657,61.1604,61.1928,59985.0
2016-01-12 10:50:00,75.55,75.6,75.46,75.48,70762.0,61.2009,61.2414,61.1279,61.1441,70762.0
2016-01-12 10:55:00,75.47,75.62,75.46,75.55,41195.0,61.136,61.2576,61.1279,61.2009,41195.0
2016-01-12 11:00:00,75.56,75.81,75.51,75.79,82546.0,61.209,61.4115,61.1685,61.3953,82546.0
2016-01-12 11:05:00,75.78,75.82,75.7,75.72,35317.0,61.3872,61.4196,61.3224,61.3386,35317.0
2016-01-12 11:10:00,75.71,75.71,75.49,75.63,43899.0,61.3305,61.3305,61.1522,61.2657,43899.0
2016-01-12 11:15:00,75.6,75.6,75.48,75.58,44940.0,61.2414,61.2414,61.1441,61.2252,44940.0
2016-01-12 11:20:00,75.56,75.57,75.4,75.48,85289.0,61.209,61.2171,61.0793,61.1441,85289.0
2016-01-12 11:25:00,75.47,75.48,75.19,75.21,61889.0,61.136,61.1441,60.9092,60.9254,61889.0
2016-01-12 11:30:00,75.2,75.23,75.15,75.23,26202.0,60.9173,60.9416,60.8768,60.9416,26202.0
2016-01-12 11:35:00,75.23,75.26,75.08,75.15,318576.0,60.9416,60.9659,60.8201,60.8768,318576.0
2016-01-12 11:40:00,75.16,75.27,75.13,75.17,63546.0,60.8849,60.974,60.8606,60.893,63546.0
2016-01-12 11:45:00,75.17,75.36,75.1,75.35,73274.0,60.893,61.0469,60.8363,61.0388,73274.0
2016-01-12 11:50:00,75.33,75.35,75.12,75.12,42073.0,61.0226,61.0388,60.8525,60.8525,42073.0
2016-01-12 11:55:00,75.13,75.22,75.09,75.14,87815.0,60.8606,60.9335,60.8282,60.8687,87815.0
2016-01-12 12:00:00,75.14,75.22,75.11,75.2,38635.0,60.8687,60.9335,60.8444,60.9173,38635.0
2016-01-12 12:05:00,75.2,75.35,75.2,75.35,107357.0,60.9173,61.0388,60.9173,61.0388,107357.0
2016-01-12 12:10:00,75.34,75.34,75.21,75.26,49660.0,61.0307,61.0307,60.9254,60.9659,49660.0
2016-01-12 12:15:00,75.25,75.26,74.92,74.92,43030.0,60.9578,60.9659,60.6905,60.6905,43030.0
2016-01-12 12:20:00,74.92,74.95,74.67,74.71,30704.0,60.6905,60.7148,60.488,60.5204,30704.0
2016-01-12 12:25:00,74.69,74.77,74.68,74.68,67215.0,60.5042,60.569,60.4961,60.4961,67215.0
2016-01-12 12:30:00,74.67,74.69,74.52,74.52,31204.0,60.488,60.5042,60.3665,60.3665,31204.0
2016-01-12 12:35:00,74.53,74.59,74.49,74.52,42989.0,60.3746,60.4232,60.3422,60.3665,42989.0
2016-01-12 12:40:00,74.51,74.58,74.46,74.46,48423.0,60.3584,60.4151,60.3179,60.3179,48423.0
2016-01-12 12:45:00,74.46,74.7,74.38,74.69,37538.0,60.3179,60.5123,60.2531,60.5042,37538.0
2016-01-12 12:50:00,74.69,74.73,74.6,74.69,44954.0,60.5042,60.5366,60.4313,60.5042,44954.0
2016-01-12 12:55:00,74.7,74.74,74.6,74.65,49392.0,60.5123,60.5447,60.4313,60.4718,49392.0
2016-01-12 13:00:00,74.65,74.83,74.64,74.77,70587.0,60.4718,60.6176,60.4637,60.569,70587.0
2016-01-12 13:05:00,74.78,74.86,74.75,74.83,40169.0,60.5771,60.6419,60.5528,60.6176,40169.0
2016-01-12 13:10:00,74.82,75.05,74.81,75.01,39482.0,60.6095,60.7958,60.6014,60.7634,39482.0
2016-01-12 13:15:00,75.01,75.05,74.92,75.04,68593.0,60.7634,60.7958,60.6905,60.7877,68593.0
2016-01-12 13:20:00,75.03,75.07,74.96,75.02,84754.0,60.7796,60.812,60.7229,60.7715,84754.0
2016-01-12 13:25:00,75.02,75.02,74.88,74.94,55643.0,60.7715,60.7715,60.6581,60.7067,55643.0
2016-01-12 13:30:00,74.94,75.08,74.89,75.08,45870.0,60.7067,60.8201,60.6662,60.8201,45870.0
2016-01-12 13:35:00,75.06,75.2,75.02,75.13,42263.0,60.8039,60.9173,60.7715,60.8606,42263.0
2016-01-12 13:40:00,75.14,75.17,75.01,75.16,35923.0,60.8687,60.893,60.7634,60.8849,35923.0
2016-01-12 13:45:00,75.16,75.2,75.11,75.17,39099.0,60.8849,60.9173,60.8444,60.893,39099.0
2016-01-12 13:50:00,75.15,75.24,75.08,75.17,93520.0,60.8768,60.9497,60.8201,60.893,93520.0
2016-01-12 13:55:00,75.15,75.17,75.0,75.01,46472.0,60.8768,60.893,60.7553,60.7634,46472.0
2016-01-12 14:00:00,75.01,75.08,74.97,75.06,159154.0,60.7634,60.8201,60.731,60.8039,159154.0
2016-01-12 14:05:00,75.05,75.1,74.99,75.06,87416.0,60.7958,60.8363,60.7472,60.8039,87416.0
2016-01-12 14:10:00,75.06,75.11,75.04,75.1,59674.0,60.8039,60.8444,60.7877,60.8363,59674.0
2016-01-12 14:15:00,75.1,75.11,74.9,74.96,136124.0,60.8363,60.8444,60.6743,60.7229,136124.0
2016-01-12 14:20:00,74.96,75.13,74.93,75.09,45799.0,60.7229,60.8606,60.6986,60.8282,45799.0
2016-01-12 14:25:00,75.09,75.26,75.07,75.1,28709.0,60.8282,60.9659,60.812,60.8363,28709.0
2016-01-12 14:30:00,75.08,75.13,74.98,75.08,48010.0,60.8201,60.8606,60.7391,60.8201,48010.0
2016-01-12 14:35:00,75.09,75.25,75.05,75.21,54279.0,60.8282,60.9578,60.7958,60.9254,54279.0
2016-01-12 14:40:00,75.2,75.2,75.07,75.12,62522.0,60.9173,60.9173,60.812,60.8525,62522.0
2016-01-12 14:45:00,75.1,75.25,75.08,75.22,77902.0,60.8363,60.9578,60.8201,60.9335,77902.0
2016-01-12 14:50:00,75.19,75.32,75.08,75.29,82413.0,60.9092,61.0145,60.8201,60.9902,82413.0
2016-01-12 14:55:00,75.28,75.46,75.27,75.39,60210.0,60.9821,61.1279,60.974,61.0712,60210.0
2016-01-12 15:00:00,75.39,75.41,75.26,75.28,59378.0,61.0712,61.0874,60.9659,60.9821,59378.0
2016-01-12 15:05:00,75.28,75.37,75.24,75.29,64175.0,60.9821,61.055,60.9497,60.9902,64175.0
2016-01-12 15:10:00,75.3,75.47,75.29,75.46,107995.0,60.9983,61.136,60.9902,61.1279,107995.0
2016-01-12 15:15:00,75.45,75.72,75.43,75.72,90616.0,61.1198,61.3386,61.1036,61.3386,90616.0
2016-01-12 15:20:00,75.72,75.88,75.68,75.85,100279.0,61.3386,61.4682,61.3062,61.4439,100279.0
2016-01-12 15:25:00,75.85,76.03,75.77,75.87,79855.0,61.4439,61.5897,61.3791,61.4601,79855.0
2016-01-12 15:30:00,75.87,75.87,75.68,75.76,77997.0,61.4601,61.4601,61.3062,61.371,77997.0
2016-01-12 15:35:00,75.77,76.1,75.75,75.99,123504.0,61.3791,61.6464,61.3629,61.5573,123504.0
2016-01-12 15:40:00,75.98,76.19,75.97,76.16,112247.0,61.5492,61.7193,61.5411,61.695,112247.0
2016-01-12 15:45:00,76.15,76.42,76.13,76.38,239411.0,61.6869,61.9056,61.6707,61.8732,239411.0
2016-01-12 15:50:00,76.36,76.36,76.19,76.31,202143.0,61.857,61.857,61.7193,61.8165,202143.0
2016-01-12 15:55:00,76.31,76.37,76.23,76.27,295596.0,61.8165,61.8651,61.7517,61.7841,295596.0
2016-01-13 09:30:00,76.2,76.78,76.08,76.22,144428.0,61.7274,62.1972,61.6302,61.7436,144428.0
2016-01-13 09:35:00,76.27,76.79,76.26,76.79,122137.0,61.7841,62.2053,61.776,62.2053,122137.0
2016-01-13 09:40:00,76.8,76.84,76.01,76.07,64191.0,62.2134,62.2458,61.5735,61.6221,64191.0
2016-01-13 09:45:00,76.09,76.17,75.81,75.96,115408.0,61.6383,61.7031,61.4115,61.533,115408.0
2016-01-13 09:50:00,75.95,75.97,75.21,75.25,176474.0,61.5249,61.5411,60.9254,60.9578,176474.0
2016-01-13 09:55:00,75.26,75.73,75.14,75.66,195241.0,60.9659,61.3467,60.8687,61.29,195241.0
2016-01-13 10:00:00,75.71,75.93,75.36,75.49,145959.0,61.3305,61.5087,61.0469,61.1522,145959.0
2016-01-13 10:05:00,75.48,75.6,75.34,75.52,71753.0,61.1441,61.2414,61.0307,61.1766,71753.0
2016-01-13 10:10:00,75.56,75.56,75.2,75.34,106459.0,61.209,61.209,60.9173,61.0307,106459.0
2016-01-13 10:15:00,75.34,75.44,75.15,75.27,72198.0,61.0307,61.1117,60.8768,60.974,72198.0
2016-01-13 10:20:00,75.26,75.29,75.0,75.16,82227.0,60.9659,60.9902,60.7553,60.8849,82227.0
2016-01-13 10:25:00,75.16,75.23,74.96,75.23,51070.0,60.8849,60.9416,60.7229,60.9416,51070.0
2016-01-13 10:30:00,75.21,75.21,74.9,74.97,112468.0,60.9254,60.9254,60.6743,60.731,112468.0
2016-01-13 10:35:00,74.95,74.99,74.5,74.53,152847.0,60.7148,60.7472,60.3503,60.3746,152847.0
2016-01-13 10:40:00,74.53,74.57,74.44,74.53,55010.0,60.3746,60.407,60.3017,60.3746,55010.0
2016-01-13 10:45:00,74.54,74.9,74.51,74.89,144297.0,60.3827,60.6743,60.3584,60.6662,144297.0
2016-01-13 10:50:00,74.9,74.94,74.61,74.61,63682.0,60.6743,60.7067,60.4394,60.4394,63682.0
2016-01-13 10:55:00,74.61,74.8,74.51,74.8,100869.0,60.4394,60.5933,60.3584,60.5933,100869.0
2016-01-13 11:00:00,74.79,74.79,74.52,74.55,50485.0,60.5852,60.5852,60.3665,60.3908,50485.0
2016-01-13 11:05:00,74.55,74.61,74.33,74.35,42644.0,60.3908,60.4394,60.2126,60.2288,42644.0
2016-01-13 11:10:00,74.31,74.6,74.29,74.55,46500.0,60.1964,60.4313,60.1802,60.3908,46500.0
2016-01-13 11:15:00,74.56,74.8,74.56,74.8,45712.0,60.3989,60.5933,60.3989,60.5933,45712.0
2016-01-13 11:20:00,74.8,74.89,74.58,74.65,47790.0,60.5933,60.6662,60.4151,60.4718,47790.0
2016-01-13 11:25:00,74.66,74.68,74.36,74.45,32551.0,60.4799,60.4961,60.2369,60.3098,32551.0
2016-01-13 11:30:00,74.42,74.52,74.32,74.44,48666.0,60.2855,60.3665,60.2045,60.3017,48666.0
2016-01-13 11:35:00,74.44,74.63,74.44,74.5,38354.0,60.3017,60.4556,60.3017,60.3503,38354.0
2016-01-13 11:40:00,74.5,74.52,74.36,74.38,36149.0,60.3503,60.3665,60.2369,60.2531,36149.0
2016-01-13 11:45:00,74.36,74.39,74.29,74.32,74551.0,60.2369,60.2612,60.1802,60.2045,74551.0
2016-01-13 11:50:00,74.32,74.4,74.31,74.33,66703.0,60.2045,60.2693,60.1964,60.2126,66703.0
2016-01-13 11:55:00,74.33,74.35,74.2,74.31,87185.0,60.2126,60.2288,60.1073,60.1964,87185.0
2016-01-13 12:00:00,74.31,74.37,74.23,74.3,58431.0,60.1964,60.245,60.1316,60.1883,58431.0
2016-01-13 12:05:00,74.3,74.35,74.14,74.17,82451.0,60.1883,60.2288,60.0587,60.083,82451.0
2016-01-13 12:10:00,74.18,74.27,74.08,74.23,65349.0,60.0911,60.164,60.01,60.1316,65349.0
2016-01-13 12:15:00,74.22,74.26,74.14,74.24,117655.0,60.1235,60.1559,60.0587,60.1397,117655.0
2016-01-13 12:20:00,74.24,74.24,74.14,74.17,118338.0,60.1397,60.1397,60.0587,60.083,118338.0
2016-01-13 12:25:00,74.16,74.27,74.14,74.18,143798.0,60.0749,60.164,60.0587,60.0911,143798.0
2016-01-13 12:30:00,74.16,74.22,74.12,74.16,154531.0,60.0749,60.1235,60.0425,60.0749,154531.0
2016-01-13 12:35:00,74.18,74.24,74.09,74.11,139406.0,60.0911,60.1397,60.0182,60.0344,139406.0
2016-01-13 12:40:00,74.09,74.16,74.05,74.09,48916.0,60.0182,60.0749,59.9857,60.0182,48916.0
2016-01-13 12:45:00,74.11,74.14,74.06,74.12,42031.0,60.0344,60.0587,59.9938,60.0425,42031.0
2016-01-13 12:50:00,74.11,74.13,74.03,74.08,67526.0,60.0344,60.0506,59.9695,60.01,67526.0
2016-01-13 12:55:00,74.06,74.08,74.01,74.06,76668.0,59.9938,60.01,59.9533,59.9938,76668.0
2016-01-13 13:00:00,74.06,74.08,74.02,74.04,48103.0,59.9938,60.01,59.9614,59.9776,48103.0
2016-01-13 13:05:00,74.05,74.15,74.02,74.14,60538.0,59.9857,60.0668,59.9614,60.0587,60538.0
2016-01-13 13:10:00,74.12,74.15,74.03,74.04,99177.0,60.0425,60.0668,59.9695,59.9776,99177.0
2016-01-13 13:15:00,74.03,74.07,73.83,73.83,125607.0,59.9695,60.0019,59.8075,59.8075,125607.0
2016-01-13 13:20:00,73.84,73.85,73.72,73.83,47464.0,59.8156,59.8237,59.7184,59.8075,47464.0
2016-01-13 13:25:00,73.84,73.87,73.82,73.86,66135.0,59.8156,59.8399,59.7994,59.8318,66135.0
2016-01-13 13:30:00,73.85,73.86,73.71,73.74,106368.0,59.8237,59.8318,59.7103,59.7346,106368.0
2016-01-13 13:35:00,73.74,73.76,73.43,73.43,89284.0,59.7346,59.7508,59.4835,59.4835,89284.0
2016-01-13 13:40:00,73.45,73.46,73.3,73.3,79784.0,59.4997,59.5078,59.3782,59.3782,79784.0
2016-01-13 13:45:00,73.31,73.39,73.26,73.29,55859.0,59.3863,59.4511,59.3458,59.3701,55859.0
2016-01-13 13:50:00,73.29,73.57,73.26,73.55,67772.0,59.3701,59.5969,59.3458,59.5807,67772.0
2016-01-13 13:55:00,73.56,73.59,73.49,73.52,59020.0,59.5888,59.6131,59.5321,59.5564,59020.0
2016-01-13 14:00:00,73.51,73.64,73.46,73.59,97575.0,59.5483,59.6536,59.5078,59.6131,97575.0
2016-01-13 14:05:00,73.58,73.63,73.54,73.59,68173.0,59.605,59.6455,59.5726,59.6131,68173.0
2016-01-13 14:10:00,73.6,73.63,73.51,73.58,47697.0,59.6212,59.6455,59.5483,59.605,47697.0
2016-01-13 14:15:00,73.59,73.59,73.51,73.58,93710.0,59.6131,59.6131,59.5483,59.605,93710.0
2016-01-13 14:20:00,73.59,73.64,73.51,73.63,80986.0,59.6131,59.6536,59.5483,59.6455,80986.0
2016-01-13 14:25:00,73.64,73.78,73.47,73.75,226786.0,59.6536,59.767,59.5159,59.7427,226786.0
2016-01-13 14:30:00,73.73,73.79,73.33,73.33,139713.0,59.7265,59.7751,59.4025,59.4025,139713.0
2016-01-13 14:35:00,73.31,73.42,73.21,73.36,130888.0,59.3863,59.4754,59.3053,59.4268,130888.0
2016-01-13 14:40:00,73.37,73.42,73.3,73.35,103777.0,59.4349,59.4754,59.3782,59.4187,103777.0
2016-01-13 14:45:00,73.36,73.45,73.34,73.4,93869.0,59.4268,59.4997,59.4106,59.4592,93869.0
2016-01-13 14:50:00,73.4,73.6,73.35,73.56,92082.0,59.4592,59.6212,59.4187,59.5888,92082.0
2016-01-13 14:55:00,73.57,73.68,73.52,73.55,71364.0,59.5969,59.686,59.5564,59.5807,71364.0
2016-01-13 15:00:00,73.54,73.64,73.53,73.63,90096.0,59.5726,59.6536,59.5645,59.6455,90096.0
2016-01-13 15:05:00,73.62,73.79,73.61,73.68,95485.0,59.6374,59.7751,59.6293,59.686,95485.0
2016-01-13 15:10:00,73.67,73.79,73.64,73.65,100194.0,59.6779,59.7751,59.6536,59.6617,100194.0
2016-01-13 15:15:00,73.64,73.91,73.62,73.84,130026.0,59.6536,59.8723,59.6374,59.8156,130026.0
2016-01-13 15:20:00,73.84,74.04,73.73,74.03,158498.0,59.8156,59.9776,59.7265,59.9695,158498.0
2016-01-13 15:25:00,74.01,74.07,73.93,73.94,84399.0,59.9533,60.0019,59.8885,59.8966,84399.0
2016-01-13 15:30:00,73.92,74.11,73.91,74.07,100028.0,59.8804,60.0344,59.8723,60.0019,100028.0
2016-01-13 15:35:00,74.06,74.1,73.93,74.09,207095.0,59.9938,60.0263,59.8885,60.0182,207095.0
2016-01-13 15:40:00,74.09,74.26,74.03,74.09,143988.0,60.0182,60.1559,59.9695,60.0182,143988.0
2016-01-13 15:45:00,74.1,74.12,73.86,73.86,185743.0,60.0263,60.0425,59.8318,59.8318,185743.0
2016-01-13 15:50:00,73.85,73.96,73.83,73.94,186835.0,59.8237,59.9128,59.8075,59.8966,186835.0
2016-01-13 15:55:00,73.95,74.05,73.81,73.85,339704.0,59.9047,59.9857,59.7913,59.8237,339704.0
2016-01-14 09:30:00,73.86,74.57,73.7,74.4,126317.0,59.8318,60.407,59.7022,60.2693,126317.0
2016-01-14 09:35:00,74.4,74.43,73.71,73.87,63621.0,60.2693,60.2936,59.7103,59.8399,63621.0
2016-01-14 09:40:00,73.87,74.68,73.83,74.56,77268.0,59.8399,60.4961,59.8075,60.3989,77268.0
2016-01-14 09:45:00,74.55,74.55,74.23,74.3,47546.0,60.3908,60.3908,60.1316,60.1883,47546.0
2016-01-14 09:50:00,74.3,74.31,74.01,74.02,72144.0,60.1883,60.1964,59.9533,59.9614,72144.0
2016-01-14 09:55:00,74.05,74.08,73.71,73.82,79140.0,59.9857,60.01,59.7103,59.7994,79140.0
2016-01-14 10:00:00,73.82,74.06,73.78,74.03,100843.0,59.7994,59.9938,59.767,59.9695,100843.0
2016-01-14 10:05:00,74.04,74.18,74.01,74.17,99922.0,59.9776,60.0911,59.9533,60.083,99922.0
2016-01-14 10:10:00,74.16,75.11,74.08,75.08,135477.0,60.0749,60.8444,60.01,60.8201,135477.0
2016-01-14 10:15:00,75.11,75.42,75.04,75.33,61031.0,60.8444,61.0955,60.7877,61.0226,61031.0
2016-01-14 10:20:00,75.4,75.78,75.23,75.78,112795.0,61.0793,61.3872,60.9416,61.3872,112795.0
2016-01-14 10:25:00,75.78,75.98,75.42,75.95,72449.0,61.3872,61.5492,61.0955,61.5249,72449.0
2016-01-14 10:30:00,75.95,76.38,75.79,76.32,100556.0,61.5249,61.8732,61.3953,61.8246,100556.0
2016-01-14 10:35:00,76.35,76.6,76.11,76.11,139029.0,61.8489,62.0514,61.6545,61.6545,139029.0
2016-01-14 10:40:00,76.14,76.36,76.08,76.32,89068.0,61.6788,61.857,61.6302,61.8246,89068.0
2016-01-14 10:45:00,76.31,76.39,76.14,76.35,61727.0,61.8165,61.8813,61.6788,61.8489,61727.0
2016-01-14 10:50:00,76.35,76.36,76.03,76.03,60557.0,61.8489,61.857,61.5897,61.5897,60557.0
2016-01-14 10:55:00,76.03,76.16,76.01,76.03,168660.0,61.5897,61.695,61.5735,61.5897,168660.0
2016-01-14 11:00:00,76.03,76.13,75.57,75.6,85420.0,61.5897,61.6707,61.2171,61.2414,85420.0
2016-01-14 11:05:00,75.6,75.69,75.27,75.27,62556.0,61.2414,61.3143,60.974,60.974,62556.0
2016-01-14 11:10:00,75.29,75.45,75.21,75.37,56845.0,60.9902,61.1198,60.9254,61.055,56845.0
2016-01-14 11:15:00,75.37,75.62,75.25,75.27,55221.0,61.055,61.2576,60.9578,60.974,55221.0
2016-01-14 11:20:00,75.26,75.33,75.12,75.16,29676.0,60.9659,61.0226,60.8525,60.8849,29676.0
2016-01-14 11:25:00,75.19,75.22,75.03,75.19,76680.0,60.9092,60.9335,60.7796,60.9092,76680.0
2016-01-14 11:30:00,75.21,75.32,75.03,75.03,41874.0,60.9254,61.0145,60.7796,60.7796,41874.0
2016-01-14 11:35:00,75.04,75.17,75.03,75.13,34842.0,60.7877,60.893,60.7796,60.8606,34842.0
2016-01-14 11:40:00,75.12,75.22,75.04,75.14,42067.0,60.8525,60.9335,60.7877,60.8687,42067.0
2016-01-14 11:45:00,75.16,75.43,75.16,75.41,62765.0,60.8849,61.1036,60.8849,61.0874,62765.0
2016-01-14 11:50:00,75.43,75.48,75.32,75.35,38628.0,61.1036,61.1441,61.0145,61.0388,38628.0
2016-01-14 11:55:00,75.36,75.42,75.28,75.31,48028.0,61.0469,61.0955,60.9821,61.0064,48028.0
2016-01-14 12:00:00,75.3,75.4,75.26,75.29,57467.0,60.9983,61.0793,60.9659,60.9902,57467.0
2016-01-14 12:05:00,75.28,75.33,74.95,74.95,35690.0,60.9821,61.0226,60.7148,60.7148,35690.0
2016-01-14 12:10:00,74.95,74.95,74.75,74.92,47280.0,60.7148,60.7148,60.5528,60.6905,47280.0
2016-01-14 12:15:00,74.92,75.19,74.91,75.1,46795.0,60.6905,60.9092,60.6824,60.8363,46795.0
2016-01-14 12:20:00,75.1,75.2,75.05,75.2,43579.0,60.8363,60.9173,60.7958,60.9173,43579.0
2016-01-14 12:25:00,75.19,75.23,75.1,75.16,31898.0,60.9092,60.9416,60.8363,60.8849,31898.0
2016-01-14 12:30:00,75.19,75.25,75.12,75.19,24618.0,60.9092,60.9578,60.8525,60.9092,24618.0
2016-01-14 12:35:00,75.19,75.41,75.19,75.41,38550.0,60.9092,61.0874,60.9092,61.0874,38550.0
2016-01-14 12:40:00,75.41,75.55,75.3,75.43,39887.0,61.0874,61.2009,60.9983,61.1036,39887.0
2016-01-14 12:45:00,75.43,75.52,75.34,75.48,43629.0,61.1036,61.1766,61.0307,61.1441,43629.0
2016-01-14 12:50:00,75.48,75.54,75.41,75.5,70247.0,61.1441,61.1928,61.0874,61.1604,70247.0
2016-01-14 12:55:00,75.52,75.56,75.25,75.25,34042.0,61.1766,61.209,60.9578,60.9578,34042.0
2016-01-14 13:00:00,75.25,75.46,75.21,75.45,36283.0,60.9578,61.1279,60.9254,61.1198,36283.0
2016-01-14 13:05:00,75.45,75.63,75.44,75.58,43539.0,61.1198,61.2657,61.1117,61.2252,43539.0
2016-01-14 13:10:00,75.59,75.75,75.58,75.64,45886.0,61.2333,61.3629,61.2252,61.2738,45886.0
2016-01-14 13:15:00,75.65,75.73,75.61,75.7,54399.0,61.2819,61.3467,61.2495,61.3224,54399.0
2016-01-14 13:20:00,75.7,75.88,75.69,75.84,62683.0,61.3224,61.4682,61.3143,61.4358,62683.0
2016-01-14 13:25:00,75.84,75.94,75.81,75.92,70726.0,61.4358,61.5168,61.4115,61.5006,70726.0
2016-01-14 13:30:00,75.94,75.99,75.89,75.99,60049.0,61.5168,61.5573,61.4763,61.5573,60049.0
2016-01-14 13:35:00,75.99,76.13,75.81,75.81,62112.0,61.5573,61.6707,61.4115,61.4115,62112.0
2016-01-14 13:40:00,75.82,75.94,75.81,75.84,57448.0,61.4196,61.5168,61.4115,61.4358,57448.0
2016-01-14 13:45:00,75.84,75.86,75.67,75.74,44384.0,61.4358,61.452,61.2981,61.3548,44384.0
2016-01-14 13:50:00,75.75,75.83,75.57,75.83,48202.0,61.3629,61.4277,61.2171,61.4277,48202.0
2016-01-14 13:55:00,75.81,75.96,75.81,75.95,123571.0,61.4115,61.533,61.4115,61.5249,123571.0
2016-01-14 14:00:00,75.96,76.11,75.83,75.85,134221.0,61.533,61.6545,61.4277,61.4439,134221.0
2016-01-14 14:05:00,75.85,75.92,75.81,75.89,39747.0,61.4439,61.5006,61.4115,61.4763,39747.0
2016-01-14 14:10:00,75.87,76.05,75.83,76.01,59785.0,61.4601,61.6059,61.4277,61.5735,59785.0
2016-01-14 14:15:00,76.01,76.11,75.98,76.0,51443.0,61.5735,61.6545,61.5492,61.5654,51443.0
2016-01-14 14:20:00,76.0,76.01,75.88,75.98,67064.0,61.5654,61.5735,61.4682,61.5492,67064.0
2016-01-14 14:25:00,75.96,75.98,75.83,75.98,42369.0,61.533,61.5492,61.4277,61.5492,42369.0
2016-01-14 14:30:00,75.99,76.04,75.81,75.87,112861.0,61.5573,61.5978,61.4115,61.4601,112861.0
2016-01-14 14:35:00,75.86,75.86,75.68,75.73,40100.0,61.452,61.452,61.3062,61.3467,40100.0
2016-01-14 14:40:00,75.73,75.78,75.7,75.77,37702.0,61.3467,61.3872,61.3224,61.3791,37702.0
2016-01-14 14:45:00,75.78,75.88,75.75,75.81,51074.0,61.3872,61.4682,61.3629,61.4115,51074.0
2016-01-14 14:50:00,75.8,75.92,75.79,75.91,40036.0,61.4034,61.5006,61.3953,61.4925,40036.0
2016-01-14 14:55:00,75.91,76.02,75.89,75.95,62788.0,61.4925,61.5816,61.4763,61.5249,62788.0
2016-01-14 15:00:00,75.97,75.97,75.77,75.78,46831.0,61.5411,61.5411,61.3791,61.3872,46831.0
2016-01-14 15:05:00,75.81,75.97,75.81,75.85,51351.0,61.4115,61.5411,61.4115,61.4439,51351.0
2016-01-14 15:10:00,75.86,75.95,75.83,75.87,43092.0,61.452,61.5249,61.4277,61.4601,43092.0
2016-01-14 15:15:00,75.88,75.92,75.79,75.82,76892.0,61.4682,61.5006,61.3953,61.4196,76892.0
2016-01-14 15:20:00,75.84,75.86,75.73,75.77,50473.0,61.4358,61.452,61.3467,61.3791,50473.0
2016-01-14 15:25:00,75.76,75.83,75.67,75.68,71977.0,61.371,61.4277,61.2981,61.3062,71977.0
2016-01-14 15:30:00,75.68,75.7,75.39,75.41,73779.0,61.3062,61.3224,61.0712,61.0874,73779.0
2016-01-14 15:35:00,75.42,75.5,75.27,75.36,68589.0,61.0955,61.1604,60.974,61.0469,68589.0
2016-01-14 15:40:00,75.35,75.53,75.29,75.52,92483.0,61.0388,61.1847,60.9902,61.1766,92483.0
2016-01-14 15:45:00,75.52,75.55,75.37,75.41,117364.0,61.1766,61.2009,61.055,61.0874,117364.0
2016-01-14 15:50:00,75.41,75.57,75.34,75.41,126767.0,61.0874,61.2171,61.0307,61.0874,126767.0
2016-01-14 15:55:00,75.41,75.6,75.29,75.42,766316.0,61.0874,61.2414,60.9902,61.0955,766316.0
2016-01-15 09:30:00,72.84,73.23,72.63,73.05,652192.0,59.0056,59.3215,58.8354,59.1757,652192.0
2016-01-15 09:35:00,73.05,73.58,73.05,73.08,130802.0,59.1757,59.605,59.1757,59.2,130802.0
2016-01-15 09:40:00,73.08,73.32,72.95,73.18,136161.0,59.2,59.3944,59.0947,59.281,136161.0
2016-01-15 09:45:00,73.19,73.73,73.15,73.73,92975.0,59.2891,59.7265,59.2567,59.7265,92975.0
2016-01-15 09:50:00,73.72,74.14,73.64,74.08,68028.0,59.7184,60.0587,59.6536,60.01,68028.0
2016-01-15 09:55:00,74.07,74.15,73.85,73.92,79465.0,60.0019,60.0668,59.8237,59.8804,79465.0
2016-01-15 10:00:00,73.92,73.97,73.52,73.75,118396.0,59.8804,59.9209,59.5564,59.7427,118396.0
2016-01-15 10:05:00,73.78,74.01,73.69,73.77,84745.0,59.767,59.9533,59.6941,59.7589,84745.0
2016-01-15 10:10:00,73.76,73.89,73.32,73.53,254002.0,59.7508,59.8561,59.3944,59.5645,254002.0
2016-01-15 10:15:00,73.53,73.66,73.37,73.63,108338.0,59.5645,59.6698,59.4349,59.6455,108338.0
2016-01-15 10:20:00,73.6,73.97,73.55,73.76,120698.0,59.6212,59.9209,59.5807,59.7508,120698.0
2016-01-15 10:25:00,73.76,73.8,73.54,73.57,66065.0,59.7508,59.7832,59.5726,59.5969,66065.0
2016-01-15 10:30:00,73.53,73.81,73.52,73.54,103439.0,59.5645,59.7913,59.5564,59.5726,103439.0
2016-01-15 10:35:00,73.54,73.8,73.53,73.79,97538.0,59.5726,59.7832,59.5645,59.7751,97538.0
2016-01-15 10:40:00,73.8,73.82,73.45,73.5,62363.0,59.7832,59.7994,59.4997,59.5402,62363.0
2016-01-15 10:45:00,73.48,73.69,73.46,73.67,60267.0,59.524,59.6941,59.5078,59.6779,60267.0
2016-01-15 10:50:00,73.68,73.69,73.44,73.65,66545.0,59.686,59.6941,59.4916,59.6617,66545.0
2016-01-15 10:55:00,73.66,73.7,73.55,73.59,72519.0,59.6698,59.7022,59.5807,59.6131,72519.0
2016-01-15 11:00:00,73.6,73.7,73.43,73.54,92661.0,59.6212,59.7022,59.4835,59.5726,92661.0
2016-01-15 11:05:00,73.53,73.6,73.44,73.58,45588.0,59.5645,59.6212,59.4916,59.605,45588.0
2016-01-15 11:10:00,73.57,73.67,73.44,73.67,45248.0,59.5969,59.6779,59.4916,59.6779,45248.0
2016-01-15 11:15:00,73.68,73.77,73.66,73.76,60185.0,59.686,59.7589,59.6698,59.7508,60185.0
2016-01-15 11:20:00,73.77,73.82,73.65,73.67,37179.0,59.7589,59.7994,59.6617,59.6779,37179.0
2016-01-15 11:25:00,73.7,73.82,73.63,73.74,76683.0,59.7022,59.7994,59.6455,59.7346,76683.0
2016-01-15 11:30:00,73.73,73.8,73.65,73.67,35856.0,59.7265,59.7832,59.6617,59.6779,35856.0
2016-01-15 11:35:00,73.64,73.67,73.53,73.62,27659.0,59.6536,59.6779,59.5645,59.6374,27659.0
2016-01-15 11:40:00,73.62,73.68,73.5,73.65,33206.0,59.6374,59.686,59.5402,59.6617,33206.0
2016-01-15 11:45:00,73.62,73.75,73.58,73.65,36624.0,59.6374,59.7427,59.605,59.6617,36624.0
2016-01-15 11:50:00,73.64,73.66,73.35,73.35,30210.0,59.6536,59.6698,59.4187,59.4187,30210.0
2016-01-15 11:55:00,73.36,73.48,73.32,73.38,39716.0,59.4268,59.524,59.3944,59.443,39716.0
2016-01-15 12:00:00,73.38,73.42,73.32,73.37,42002.0,59.443,59.4754,59.3944,59.4349,42002.0
2016-01-15 12:05:00,73.37,73.49,73.37,73.48,19620.0,59.4349,59.5321,59.4349,59.524,19620.0
2016-01-15 12:10:00,73.48,73.54,73.39,73.43,17801.0,59.524,59.5726,59.4511,59.4835,17801.0
2016-01-15 12:15:00,73.4,73.47,73.38,73.4,42247.0,59.4592,59.5159,59.443,59.4592,42247.0
2016-01-15 12:20:00,73.4,73.44,73.31,73.35,83572.0,59.4592,59.4916,59.3863,59.4187,83572.0
2016-01-15 12:25:00,73.31,73.39,73.19,73.37,21304.0,59.3863,59.4511,59.2891,59.4349,21304.0
2016-01-15 12:30:00,73.35,73.37,73.17,73.23,61107.0,59.4187,59.4349,59.2729,59.3215,61107.0
2016-01-15 12:35:00,73.25,73.28,73.15,73.16,98278.0,59.3377,59.362,59.2567,59.2648,98278.0
2016-01-15 12:40:00,73.13,73.29,73.07,73.23,50038.0,59.2405,59.3701,59.1919,59.3215,50038.0
2016-01-15 12:45:00,73.23,73.38,73.2,73.38,77212.0,59.3215,59.443,59.2972,59.443,77212.0
2016-01-15 12:50:00,73.39,73.56,73.38,73.54,22100.0,59.4511,59.5888,59.443,59.5726,22100.0
2016-01-15 12:55:00,73.56,73.61,73.55,73.55,44081.0,59.5888,59.6293,59.5807,59.5807,44081.0
2016-01-15 13:00:00,73.54,73.62,73.45,73.59,28662.0,59.5726,59.6374,59.4997,59.6131,28662.0
2016-01-15 13:05:00,73.57,73.57,73.16,73.16,38565.0,59.5969,59.5969,59.2648,59.2648,38565.0
2016-01-15 13:10:00,73.17,73.36,73.17,73.22,36710.0,59.2729,59.4268,59.2729,59.3134,36710.0
2016-01-15 13:15:00,73.21,73.52,73.17,73.48,59840.0,59.3053,59.5564,59.2729,59.524,59840.0
2016-01-15 13:20:00,73.5,73.51,73.33,73.41,18512.0,59.5402,59.5483,59.4025,59.4673,18512.0
2016-01-15 13:25:00,73.4,73.52,73.37,73.46,20252.0,59.4592,59.5564,59.4349,59.5078,20252.0
2016-01-15 13:30:00,73.42,73.58,73.33,73.58,55454.0,59.4754,59.605,59.4025,59.605,55454.0
2016-01-15 13:35:00,73.57,73.58,73.4,73.41,28866.0,59.5969,59.605,59.4592,59.4673,28866.0
2016-01-15 13:40:00,73.41,73.74,73.38,73.74,33849.0,59.4673,59.7346,59.443,59.7346,33849.0
2016-01-15 13:45:00,73.74,74.03,73.68,73.82,102467.0,59.7346,59.9695,59.686,59.7994,102467.0
2016-01-15 13:50:00,73.82,74.01,73.72,73.94,56708.0,59.7994,59.9533,59.7184,59.8966,56708.0
2016-01-15 13:55:00,73.94,73.94,73.82,73.92,55394.0,59.8966,59.8966,59.7994,59.8804,55394.0
2016-01-15 14:00:00,73.91,73.99,73.78,73.81,81637.0,59.8723,59.9371,59.767,59.7913,81637.0
2016-01-15 14:05:00,73.82,73.95,73.77,73.91,54221.0,59.7994,59.9047,59.7589,59.8723,54221.0
2016-01-15 14:10:00,73.91,73.99,73.86,73.88,51165.0,59.8723,59.9371,59.8318,59.848,51165.0
2016-01-15 14:15:00,73.89,73.95,73.74,73.89,77423.0,59.8561,59.9047,59.7346,59.8561,77423.0
2016-01-15 14:20:00,73.9,73.94,73.66,73.69,45543.0,59.8642,59.8966,59.6698,59.6941,45543.0
2016-01-15 14:25:00,73.7,73.77,73.48,73.48,64344.0,59.7022,59.7589,59.524,59.524,64344.0
2016-01-15 14:30:00,73.48,73.66,73.42,73.53,53521.0,59.524,59.6698,59.4754,59.5645,53521.0
2016-01-15 14:35:00,73.55,73.58,73.49,73.49,34317.0,59.5807,59.605,59.5321,59.5321,34317.0
2016-01-15 14:40:00,73.49,73.56,73.43,73.49,92199.0,59.5321,59.5888,59.4835,59.5321,92199.0
2016-01-15 14:45:00,73.48,73.75,73.43,73.74,46344.0,59.524,59.7427,59.4835,59.7346,46344.0
2016-01-15 14:50:00,73.75,73.91,73.69,73.88,40690.0,59.7427,59.8723,59.6941,59.848,40690.0
2016-01-15 14:55:00,73.88,73.92,73.8,73.92,64785.0,59.848,59.8804,59.7832,59.8804,64785.0
2016-01-15 15:00:00,73.91,74.09,73.82,74.09,76112.0,59.8723,60.0182,59.7994,60.0182,76112.0
2016-01-15 15:05:00,74.08,74.21,73.99,74.03,52756.0,60.01,60.1154,59.9371,59.9695,52756.0
2016-01-15 15:10:00,74.01,74.05,73.8,73.88,72709.0,59.9533,59.9857,59.7832,59.848,72709.0
2016-01-15 15:15:00,73.89,73.91,73.69,73.84,59884.0,59.8561,59.8723,59.6941,59.8156,59884.0
2016-01-15 15:20:00,73.85,74.2,73.82,74.2,77043.0,59.8237,60.1073,59.7994,60.1073,77043.0
2016-01-15 15:25:00,74.21,74.27,74.14,74.2,48406.0,60.1154,60.164,60.0587,60.1073,48406.0
2016-01-15 15:30:00,74.2,74.25,73.98,74.08,108169.0,60.1073,60.1478,59.929,60.01,108169.0
2016-01-15 15:35:00,74.06,74.22,73.96,74.07,94060.0,59.9938,60.1235,59.9128,60.0019,94060.0
2016-01-15 15:40:00,74.05,74.07,73.88,74.03,80457.0,59.9857,60.0019,59.848,59.9695,80457.0
2016-01-15 15:45:00,74.03,74.11,73.94,74.06,122920.0,59.9695,60.0344,59.8966,59.9938,122920.0
2016-01-15 15:50:00,74.07,74.18,74.05,74.13,129134.0,60.0019,60.0911,59.9857,60.0506,129134.0
2016-01-15 15:55:00,74.13,74.19,74.04,74.12,304860.0,60.0506,60.0992,59.9776,60.0425,304860.0
2016-01-19 09:30:00,74.99,75.16,74.45,74.58,193666.0,60.7472,60.8849,60.3098,60.4151,193666.0
2016-01-19 09:35:00,74.61,74.61,73.8,73.86,77917.0,60.4394,60.4394,59.7832,59.8318,77917.0
2016-01-19 09:40:00,73.86,73.97,73.63,73.82,75411.0,59.8318,59.9209,59.6455,59.7994,75411.0
2016-01-19 09:45:00,73.86,74.04,73.54,73.62,56275.0,59.8318,59.9776,59.5726,59.6374,56275.0
2016-01-19 09:50:00,73.63,73.83,73.37,73.74,81402.0,59.6455,59.8075,59.4349,59.7346,81402.0
2016-01-19 09:55:00,73.76,73.87,73.54,73.83,65707.0,59.7508,59.8399,59.5726,59.8075,65707.0
2016-01-19 10:00:00,73.85,74.07,73.8,73.96,37961.0,59.8237,60.0019,59.7832,59.9128,37961.0
2016-01-19 10:05:00,74.0,74.26,73.76,73.83,95458.0,59.9452,60.1559,59.7508,59.8075,95458.0
2016-01-19 10:10:00,73.81,74.04,73.72,74.02,54544.0,59.7913,59.9776,59.7184,59.9614,54544.0
2016-01-19 10:15:00,74.04,74.28,74.04,74.19,34526.0,59.9776,60.1721,59.9776,60.0992,34526.0
2016-01-19 10:20:00,74.17,74.32,74.06,74.22,49150.0,60.083,60.2045,59.9938,60.1235,49150.0
2016-01-19 10:25:00,74.2,74.32,74.08,74.1,46858.0,60.1073,60.2045,60.01,60.0263,46858.0
2016-01-19 10:30:00,74.1,74.19,73.97,74.02,76668.0,60.0263,60.0992,59.9209,59.9614,76668.0
2016-01-19 10:35:00,73.99,74.18,73.99,74.0,95734.0,59.9371,60.0911,59.9371,59.9452,95734.0
2016-01-19 10:40:00,74.0,74.05,73.9,73.95,66010.0,59.9452,59.9857,59.8642,59.9047,66010.0
2016-01-19 10:45:00,73.94,74.1,73.9,74.09,57275.0,59.8966,60.0263,59.8642,60.0182,57275.0
2016-01-19 10:50:00,74.1,74.19,73.89,73.96,69848.0,60.0263,60.0992,59.8561,59.9128,69848.0
2016-01-19 10:55:00,73.96,74.05,73.92,73.93,92688.0,59.9128,59.9857,59.8804,59.8885,92688.0
2016-01-19 11:00:00,73.94,74.15,73.92,73.96,91431.0,59.8966,60.0668,59.8804,59.9128,91431.0
2016-01-19 11:05:00,73.96,74.09,73.9,74.04,71580.0,59.9128,60.0182,59.8642,59.9776,71580.0
2016-01-19 11:10:00,74.03,74.07,73.93,73.98,72351.0,59.9695,60.0019,59.8885,59.929,72351.0
2016-01-19 11:15:00,73.98,74.14,73.94,73.98,58161.0,59.929,60.0587,59.8966,59.929,58161.0
2016-01-19 11:20:00,73.97,74.21,73.97,74.07,45216.0,59.9209,60.1154,59.9209,60.0019,45216.0
2016-01-19 11:25:00,74.04,74.54,74.04,74.54,45766.0,59.9776,60.3827,59.9776,60.3827,45766.0
2016-01-19 11:30:00,74.55,74.75,74.55,74.69,41961.0,60.3908,60.5528,60.3908,60.5042,41961.0
2016-01-19 11:35:00,74.66,74.77,74.5,74.74,32892.0,60.4799,60.569,60.3503,60.5447,32892.0
2016-01-19 11:40:00,74.75,74.75,74.63,74.63,25411.0,60.5528,60.5528,60.4556,60.4556,25411.0
2016-01-19 11:45:00,74.65,74.75,74.37,74.4,63802.0,60.4718,60.5528,60.245,60.2693,63802.0
2016-01-19 11:50:00,74.41,74.49,74.27,74.37,47364.0,60.2774,60.3422,60.164,60.245,47364.0
2016-01-19 11:55:00,74.38,74.64,74.32,74.48,69772.0,60.2531,60.4637,60.2045,60.3341,69772.0
2016-01-19 12:00:00,74.47,74.5,74.22,74.28,44469.0,60.326,60.3503,60.1235,60.1721,44469.0
2016-01-19 12:05:00,74.29,74.38,74.09,74.09,52419.0,60.1802,60.2531,60.0182,60.0182,52419.0
2016-01-19 12:10:00,74.09,74.28,74.08,74.27,40535.0,60.0182,60.1721,60.01,60.164,40535.0
2016-01-19 12:15:00,74.26,74.27,74.03,74.07,73345.0,60.1559,60.164,59.9695,60.0019,73345.0
2016-01-19 12:20:00,74.06,74.2,74.04,74.07,67053.0,59.9938,60.1073,59.9776,60.0019,67053.0
2016-01-19 12:25:00,74.07,74.21,73.97,74.2,96873.0,60.0019,60.1154,59.9209,60.1073,96873.0
2016-01-19 12:30:00,74.2,74.28,74.09,74.17,36058.0,60.1073,60.1721,60.0182,60.083,36058.0
2016-01-19 12:35:00,74.16,74.16,73.98,74.01,60278.0,60.0749,60.0749,59.929,59.9533,60278.0
2016-01-19 12:40:00,74.01,74.07,73.96,73.99,116405.0,59.9533,60.0019,59.9128,59.9371,116405.0
2016-01-19 12:45:00,73.98,74.03,73.94,73.95,68267.0,59.929,59.9695,59.8966,59.9047,68267.0
2016-01-19 12:50:00,73.94,74.06,73.93,74.06,39604.0,59.8966,59.9938,59.8885,59.9938,39604.0
2016-01-19 12:55:00,74.07,74.07,73.94,73.99,31790.0,60.0019,60.0019,59.8966,59.9371,31790.0
2016-01-19 13:00:00,74.0,74.06,73.97,73.98,39211.0,59.9452,59.9938,59.9209,59.929,39211.0
2016-01-19 13:05:00,73.98,74.05,73.93,74.0,83324.0,59.929,59.9857,59.8885,59.9452,83324.0
2016-01-19 13:10:00,73.99,74.09,73.95,73.98,79815.0,59.9371,60.0182,59.9047,59.929,79815.0
2016-01-19 13:15:00,73.98,74.07,73.96,74.07,67689.0,59.929,60.0019,59.9128,60.0019,67689.0
2016-01-19 13:20:00,74.08,74.12,73.95,73.96,71337.0,60.01,60.0425,59.9047,59.9128,71337.0
2016-01-19 13:25:00,73.95,74.02,73.66,73.79,168226.0,59.9047,59.9614,59.6698,59.7751,168226.0
2016-01-19 13:30:00,73.78,73.88,73.71,73.8,72648.0,59.767,59.848,59.7103,59.7832,72648.0
2016-01-19 13:35:00,73.8,73.94,73.71,73.9,104676.0,59.7832,59.8966,59.7103,59.8642,104676.0
2016-01-19 13:40:00,73.91,73.93,73.75,73.78,95270.0,59.8723,59.8885,59.7427,59.767,95270.0
2016-01-19 13:45:00,73.79,73.87,73.75,73.81,64166.0,59.7751,59.8399,59.7427,59.7913,64166.0
2016-01-19 13:50:00,73.81,73.81,73.52,73.61,56005.0,59.7913,59.7913,59.5564,59.6293,56005.0
2016-01-19 13:55:00,73.6,73.78,73.6,73.67,110793.0,59.6212,59.767,59.6212,59.6779,110793.0
2016-01-19 14:00:00,73.65,73.7,73.55,73.55,96499.0,59.6617,59.7022,59.5807,59.5807,96499.0
2016-01-19 14:05:00,73.54,73.56,73.39,73.39,132524.0,59.5726,59.5888,59.4511,59.4511,132524.0
2016-01-19 14:10:00,73.39,73.54,73.32,73.33,113344.0,59.4511,59.5726,59.3944,59.4025,113344.0
2016-01-19 14:15:00,73.33,73.4,73.27,73.4,57658.0,59.4025,59.4592,59.3539,59.4592,57658.0
2016-01-19 14:20:00,73.4,73.45,73.3,73.33,68182.0,59.4592,59.4997,59.3782,59.4025,68182.0
2016-01-19 14:25:00,73.33,73.43,73.29,73.4,75702.0,59.4025,59.4835,59.3701,59.4592,75702.0
2016-01-19 14:30:00,73.41,73.68,73.39,73.63,72652.0,59.4673,59.686,59.4511,59.6455,72652.0
2016-01-19 14:35:00,73.64,73.68,73.53,73.61,38788.0,59.6536,59.686,59.5645,59.6293,38788.0
2016-01-19 14:40:00,73.61,73.64,73.48,73.48,136903.0,59.6293,59.6536,59.524,59.524,136903.0
2016-01-19 14:45:00,73.48,73.58,73.43,73.47,112826.0,59.524,59.605,59.4835,59.5159,112826.0
2016-01-19 14:50:00,73.45,73.62,73.41,73.61,152512.0,59.4997,59.6374,59.4673,59.6293,152512.0
2016-01-19 14:55:00,73.6,73.8,73.59,73.73,96882.0,59.6212,59.7832,59.6131,59.7265,96882.0
2016-01-19 15:00:00,73.74,73.95,73.67,73.95,54971.0,59.7346,59.9047,59.6779,59.9047,54971.0
2016-01-19 15:05:00,73.95,74.01,73.86,73.89,135073.0,59.9047,59.9533,59.8318,59.8561,135073.0
2016-01-19 15:10:00,73.89,73.92,73.68,73.73,88686.0,59.8561,59.8804,59.686,59.7265,88686.0
2016-01-19 15:15:00,73.74,73.86,73.62,73.79,217794.0,59.7346,59.8318,59.6374,59.7751,217794.0
2016-01-19 15:20:00,73.77,73.98,73.74,73.95,77551.0,59.7589,59.929,59.7346,59.9047,77551.0
2016-01-19 15:25:00,73.94,74.22,73.93,74.17,69372.0,59.8966,60.1235,59.8885,60.083,69372.0
2016-01-19 15:30:00,74.17,74.4,74.16,74.24,66610.0,60.083,60.2693,60.0749,60.1397,66610.0
2016-01-19 15:35:00,74.25,74.27,74.02,74.07,49465.0,60.1478,60.164,59.9614,60.0019,49465.0
2016-01-19 15:40:00,74.08,74.34,74.05,74.26,81478.0,60.01,60.2207,59.9857,60.1559,81478.0
2016-01-19 15:45:00,74.27,74.4,74.12,74.37,108439.0,60.164,60.2693,60.0425,60.245,108439.0
2016-01-19 15:50:00,74.36,74.4,74.19,74.25,97127.0,60.2369,60.2693,60.0992,60.1478,97127.0
2016-01-19 15:55:00,74.25,74.29,74.05,74.06,198858.0,60.1478,60.1802,59.9857,59.9938,198858.0
2016-01-20 09:30:00,72.68,73.17,72.28,72.76,311416.0,58.876,59.2729,58.5519,58.9408,311416.0
2016-01-20 09:35:00,72.76,72.86,72.02,72.05,110732.0,58.9408,59.0218,58.3413,58.3656,110732.0
2016-01-20 09:40:00,72.07,72.15,71.81,72.06,163285.0,58.3818,58.4466,58.1712,58.3737,163285.0
2016-01-20 09:45:00,72.08,72.42,71.96,72.16,159477.0,58.3899,58.6653,58.2927,58.4547,159477.0
2016-01-20 09:50:00,72.15,72.35,72.02,72.04,134661.0,58.4466,58.6086,58.3413,58.3575,134661.0
2016-01-20 09:55:00,72.05,72.32,72.0,72.24,229596.0,58.3656,58.5843,58.3251,58.5195,229596.0
2016-01-20 10:00:00,72.22,72.31,72.16,72.28,157287.0,58.5033,58.5762,58.4547,58.5519,157287.0
2016-01-20 10:05:00,72.3,72.57,72.29,72.54,118724.0,58.5681,58.7868,58.56,58.7625,118724.0
2016-01-20 10:10:00,72.53,72.57,72.27,72.47,164572.0,58.7544,58.7868,58.5438,58.7058,164572.0
2016-01-20 10:15:00,72.45,72.51,72.32,72.42,157654.0,58.6896,58.7382,58.5843,58.6653,157654.0
2016-01-20 10:20:00,72.42,72.5,72.3,72.39,102175.0,58.6653,58.7301,58.5681,58.641,102175.0
2016-01-20 10:25:00,72.4,72.53,72.15,72.4,83985.0,58.6491,58.7544,58.4466,58.6491,83985.0
2016-01-20 10:30:00,72.38,72.4,72.17,72.31,81564.0,58.6329,58.6491,58.4628,58.5762,81564.0
2016-01-20 10:35:00,72.31,72.6,72.3,72.39,200818.0,58.5762,58.8111,58.5681,58.641,200818.0
2016-01-20 10:40:00,72.39,72.7,72.37,72.7,105248.0,58.641,58.8922,58.6248,58.8922,105248.0
2016-01-20 10:45:00,72.73,72.81,72.32,72.32,131620.0,58.9165,58.9813,58.5843,58.5843,131620.0
2016-01-20 10:50:00,72.31,72.49,72.11,72.11,107857.0,58.5762,58.722,58.4142,58.4142,107857.0
2016-01-20 10:55:00,72.09,72.14,71.88,72.0,151998.0,58.398,58.4385,58.2279,58.3251,151998.0
2016-01-20 11:00:00,72.0,72.4,72.0,72.31,82225.0,58.3251,58.6491,58.3251,58.5762,82225.0
2016-01-20 11:05:00,72.34,72.5,72.33,72.34,36397.0,58.6005,58.7301,58.5924,58.6005,36397.0
2016-01-20 11:10:00,72.34,72.57,72.31,72.47,85816.0,58.6005,58.7868,58.5762,58.7058,85816.0
2016-01-20 11:15:00,72.48,72.5,72.34,72.38,117777.0,58.7139,58.7301,58.6005,58.6329,117777.0
2016-01-20 11:20:00,72.36,72.36,72.12,72.15,105933.0,58.6167,58.6167,58.4223,58.4466,105933.0
2016-01-20 11:25:00,72.15,72.31,72.12,72.2,99346.0,58.4466,58.5762,58.4223,58.4871,99346.0
2016-01-20 11:30:00,72.22,72.25,72.15,72.22,78228.0,58.5033,58.5276,58.4466,58.5033,78228.0
2016-01-20 11:35:00,72.22,72.25,72.04,72.17,76009.0,58.5033,58.5276,58.3575,58.4628,76009.0
2016-01-20 11:40:00,72.19,72.19,72.09,72.1,122374.0,58.479,58.479,58.398,58.4061,122374.0
2016-01-20 11:45:00,72.1,72.15,72.01,72.01,115972.0,58.4061,58.4466,58.3332,58.3332,115972.0
2016-01-20 11:50:00,72.02,72.08,71.92,71.92,135122.0,58.3413,58.3899,58.2603,58.2603,135122.0
2016-01-20 11:55:00,71.92,72.03,71.85,72.0,98059.0,58.2603,58.3494,58.2036,58.3251,98059.0
2016-01-20 12:00:00,72.02,72.05,71.94,71.98,57765.0,58.3413,58.3656,58.2765,58.3089,57765.0
2016-01-20 12:05:00,71.98,72.06,71.89,72.01,248831.0,58.3089,58.3737,58.236,58.3332,248831.0
2016-01-20 12:10:00,72.0,72.08,71.97,72.04,67322.0,58.3251,58.3899,58.3008,58.3575,67322.0
2016-01-20 12:15:00,72.03,72.08,71.93,72.0,107426.0,58.3494,58.3899,58.2684,58.3251,107426.0
2016-01-20 12:20:00,72.01,72.02,71.76,71.79,105389.0,58.3332,58.3413,58.1307,58.155,105389.0
2016-01-20 12:25:00,71.79,71.89,71.57,71.59,127161.0,58.155,58.236,57.9768,57.993,127161.0
2016-01-20 12:30:00,71.62,71.81,71.61,71.79,125665.0,58.0173,58.1712,58.0092,58.155,125665.0
2016-01-20 12:35:00,71.79,71.86,71.72,71.83,79288.0,58.155,58.2117,58.0983,58.1874,79288.0
2016-01-20 12:40:00,71.84,71.85,71.64,71.65,127705.0,58.1955,58.2036,58.0335,58.0416,127705.0
2016-01-20 12:45:00,71.63,71.79,71.63,71.78,72325.0,58.0254,58.155,58.0254,58.1469,72325.0
2016-01-20 12:50:00,71.78,72.08,71.72,72.08,86726.0,58.1469,58.3899,58.0983,58.3899,86726.0
2016-01-20 12:55:00,72.09,72.37,72.09,72.35,57482.0,58.398,58.6248,58.398,58.6086,57482.0
2016-01-20 13:00:00,72.37,72.39,72.14,72.17,122650.0,58.6248,58.641,58.4385,58.4628,122650.0
2016-01-20 13:05:00,72.17,72.21,72.08,72.1,86301.0,58.4628,58.4952,58.3899,58.4061,86301.0
2016-01-20 13:10:00,72.12,72.13,71.93,71.97,66029.0,58.4223,58.4304,58.2684,58.3008,66029.0
2016-01-20 13:15:00,71.98,71.98,71.75,71.78,47812.0,58.3089,58.3089,58.1226,58.1469,47812.0
2016-01-20 13:20:00,71.78,72.12,71.76,72.04,81116.0,58.1469,58.4223,58.1307,58.3575,81116.0
2016-01-20 13:25:00,72.03,72.15,71.88,72.03,77499.0,58.3494,58.4466,58.2279,58.3494,77499.0
2016-01-20 13:30:00,72.05,72.22,72.03,72.15,53892.0,58.3656,58.5033,58.3494,58.4466,53892.0
2016-01-20 13:35:00,72.16,72.39,72.09,72.35,73493.0,58.4547,58.641,58.398,58.6086,73493.0
2016-01-20 13:40:00,72.37,72.7,72.34,72.67,95766.0,58.6248,58.8922,58.6005,58.8678,95766.0
2016-01-20 13:45:00,72.69,72.87,72.6,72.85,70593.0,58.8841,59.0299,58.8111,59.0137,70593.0
2016-01-20 13:50:00,72.83,72.97,72.7,72.83,142814.0,58.9975,59.1109,58.8922,58.9975,142814.0
2016-01-20 13:55:00,72.84,72.84,72.65,72.71,68896.0,59.0056,59.0056,58.8516,58.9003,68896.0
2016-01-20 14:00:00,72.7,72.8,72.46,72.48,61413.0,58.8922,58.9732,58.6977,58.7139,61413.0
2016-01-20 14:05:00,72.49,72.75,72.46,72.72,48078.0,58.722,58.9327,58.6977,58.9084,48078.0
2016-01-20 14:10:00,72.72,73.04,72.72,72.86,65551.0,58.9084,59.1676,58.9084,59.0218,65551.0
2016-01-20 14:15:00,72.86,73.01,72.76,72.84,105219.0,59.0218,59.1433,58.9408,59.0056,105219.0
2016-01-20 14:20:00,72.83,72.95,72.72,72.75,82592.0,58.9975,59.0947,58.9084,58.9327,82592.0
2016-01-20 14:25:00,72.75,72.82,72.59,72.72,121075.0,58.9327,58.9894,58.803,58.9084,121075.0
2016-01-20 14:30:00,72.72,72.74,72.6,72.7,116736.0,58.9084,58.9246,58.8111,58.8922,116736.0
2016-01-20 14:35:00,72.72,72.86,72.64,72.86,108394.0,58.9084,59.0218,58.8435,59.0218,108394.0
2016-01-20 14:40:00,72.86,72.93,72.73,72.74,93574.0,59.0218,59.0785,58.9165,58.9246,93574.0
2016-01-20 14:45:00,72.75,72.98,72.69,72.9,108555.0,58.9327,59.119,58.8841,59.0542,108555.0
2016-01-20 14:50:00,72.89,73.06,72.83,72.97,60893.0,59.0461,59.1838,58.9975,59.1109,60893.0
2016-01-20 14:55:00,72.99,73.14,72.97,72.98,41553.0,59.1271,59.2486,59.1109,59.119,41553.0
2016-01-20 15:00:00,72.99,73.22,72.88,73.22,74634.0,59.1271,59.3134,59.038,59.3134,74634.0
2016-01-20 15:05:00,73.25,73.32,73.1,73.16,88804.0,59.3377,59.3944,59.2162,59.2648,88804.0
2016-01-20 15:10:00,73.17,73.31,73.1,73.28,114702.0,59.2729,59.3863,59.2162,59.362,114702.0
2016-01-20 15:15:00,73.3,73.97,73.3,73.88,112560.0,59.3782,59.9209,59.3782,59.848,112560.0
2016-01-20 15:20:00,73.87,74.15,73.81,74.0,89419.0,59.8399,60.0668,59.7913,59.9452,89419.0
2016-01-20 15:25:00,74.02,74.04,73.69,73.85,117168.0,59.9614,59.9776,59.6941,59.8237,117168.0
2016-01-20 15:30:00,73.85,73.93,73.48,73.48,185887.0,59.8237,59.8885,59.524,59.524,185887.0
2016-01-20 15:35:00,73.51,73.62,73.46,73.56,130953.0,59.5483,59.6374,59.5078,59.5888,130953.0
2016-01-20 15:40:00,73.58,73.6,73.42,73.51,169555.0,59.605,59.6212,59.4754,59.5483,169555.0
2016-01-20 15:45:00,73.51,73.62,73.3,73.61,234907.0,59.5483,59.6374,59.3782,59.6293,234907.0
2016-01-20 15:50:00,73.61,73.69,73.49,73.67,360873.0,59.6293,59.6941,59.5321,59.6779,360873.0
2016-01-20 15:55:00,73.66,73.82,73.48,73.61,430052.0,59.6698,59.7994,59.524,59.6293,430052.0
2016-01-21 09:30:00,69.5,69.74,68.55,68.77,1376321.0,56.2999,56.4943,55.5304,55.7086,1376321.0
2016-01-21 09:35:00,68.75,68.83,67.06,68.3,1120351.0,55.6924,55.7572,54.3234,55.3278,1120351.0
2016-01-21 09:40:00,68.3,68.76,68.21,68.59,411834.0,55.3278,55.7005,55.2549,55.5628,411834.0
2016-01-21 09:45:00,68.61,69.6,68.43,69.1,551752.0,55.579,56.3809,55.4331,55.9759,551752.0
2016-01-21 09:50:00,69.13,69.23,68.54,68.78,354572.0,56.0002,56.0812,55.5223,55.7167,354572.0
2016-01-21 09:55:00,68.79,68.87,68.2,68.25,249244.0,55.7248,55.7896,55.2468,55.2873,249244.0
2016-01-21 10:00:00,68.22,68.79,68.2,68.67,307455.0,55.263,55.7248,55.2468,55.6276,307455.0
2016-01-21 10:05:00,68.67,68.68,68.16,68.6,440653.0,55.6276,55.6357,55.2144,55.5709,440653.0
2016-01-21 10:10:00,68.57,69.03,68.53,68.89,221269.0,55.5466,55.9192,55.5142,55.8058,221269.0
2016-01-21 10:15:00,68.89,69.45,68.76,69.08,454534.0,55.8058,56.2594,55.7005,55.9597,454534.0
2016-01-21 10:20:00,69.07,69.21,68.76,68.85,335074.0,55.9516,56.065,55.7005,55.7734,335074.0
2016-01-21 10:25:00,68.85,69.53,68.85,69.49,191734.0,55.7734,56.3242,55.7734,56.2918,191734.0
2016-01-21 10:30:00,69.52,69.55,69.13,69.49,246727.0,56.3161,56.3404,56.0002,56.2918,246727.0
2016-01-21 10:35:00,69.49,69.73,69.26,69.44,199676.0,56.2918,56.4862,56.1055,56.2513,199676.0
2016-01-21 10:40:00,69.43,69.67,69.38,69.53,207169.0,56.2432,56.4376,56.2027,56.3242,207169.0
2016-01-21 10:45:00,69.51,69.71,69.3,69.31,200400.0,56.308,56.47,56.1379,56.146,200400.0
2016-01-21 10:50:00,69.31,69.32,69.04,69.24,228235.0,56.146,56.1541,55.9273,56.0893,228235.0
2016-01-21 10:55:00,69.25,69.32,68.91,68.91,173980.0,56.0974,56.1541,55.822,55.822,173980.0
2016-01-21 11:00:00,68.92,69.79,68.66,69.75,191863.0,55.8301,56.5348,55.6195,56.5024,191863.0
2016-01-21 11:05:00,69.74,69.89,69.54,69.64,168235.0,56.4943,56.6159,56.3323,56.4133,168235.0
2016-01-21 11:10:00,69.62,69.77,69.41,69.45,185628.0,56.3971,56.5186,56.227,56.2594,185628.0
2016-01-21 11:15:00,69.48,69.8,69.43,69.58,172893.0,56.2837,56.5429,56.2432,56.3647,172893.0
2016-01-21 11:20:00,69.56,69.57,68.92,69.17,187301.0,56.3485,56.3566,55.8301,56.0326,187301.0
2016-01-21 11:25:00,69.15,69.18,68.9,69.09,157779.0,56.0164,56.0407,55.8139,55.9678,157779.0
2016-01-21 11:30:00,69.1,69.16,68.99,69.05,134612.0,55.9759,56.0245,55.8868,55.9354,134612.0
2016-01-21 11:35:00,69.05,69.3,69.03,69.13,172993.0,55.9354,56.1379,55.9192,56.0002,172993.0
2016-01-21 11:40:00,69.14,69.22,68.99,69.21,190959.0,56.0083,56.0731,55.8868,56.065,190959.0
2016-01-21 11:45:00,69.2,69.87,69.12,69.8,156552.0,56.0569,56.5997,55.9921,56.5429,156552.0
2016-01-21 11:50:00,69.79,69.89,69.33,69.4,173448.0,56.5348,56.6159,56.1622,56.2189,173448.0
2016-01-21 11:55:00,69.4,69.63,69.38,69.6,163855.0,56.2189,56.4052,56.2027,56.3809,163855.0
2016-01-21 12:00:00,69.62,70.14,69.62,70.04,202176.0,56.3971,56.8184,56.3971,56.7374,202176.0
2016-01-21 12:05:00,70.03,70.03,69.82,69.96,198341.0,56.7293,56.7293,56.5591,56.6726,198341.0
2016-01-21 12:10:00,69.96,70.06,69.85,70.03,125621.0,56.6726,56.7536,56.5834,56.7293,125621.0
2016-01-21 12:15:00,70.03,70.72,70.02,70.67,173565.0,56.7293,57.2882,56.7212,57.2477,173565.0
2016-01-21 12:20:00,70.66,70.77,70.41,70.5,160006.0,57.2396,57.3287,57.0371,57.11,160006.0
2016-01-21 12:25:00,70.5,71.09,70.5,70.88,204955.0,57.11,57.5879,57.11,57.4178,204955.0
2016-01-21 12:30:00,70.91,70.91,70.32,70.4,240217.0,57.4421,57.4421,56.9642,57.029,240217.0
2016-01-21 12:35:00,70.4,70.73,70.32,70.51,139468.0,57.029,57.2963,56.9642,57.1181,139468.0
2016-01-21 12:40:00,70.51,70.84,70.43,70.64,169179.0,57.1181,57.3854,57.0533,57.2234,169179.0
2016-01-21 12:45:00,70.64,70.69,70.43,70.53,76805.0,57.2234,57.2639,57.0533,57.1343,76805.0
2016-01-21 12:50:00,70.53,70.63,70.46,70.57,81968.0,57.1343,57.2153,57.0776,57.1667,81968.0
2016-01-21 12:55:00,70.56,70.95,70.38,70.91,136298.0,57.1586,57.4745,57.0128,57.4421,136298.0
2016-01-21 13:00:00,70.89,71.1,70.88,71.02,102825.0,57.4259,57.596,57.4178,57.5312,102825.0
2016-01-21 13:05:00,71.06,71.38,70.98,71.38,105345.0,57.5636,57.8229,57.4988,57.8229,105345.0
2016-01-21 13:10:00,71.38,71.4,71.05,71.05,107818.0,57.8229,57.8391,57.5555,57.5555,107818.0
2016-01-21 13:15:00,71.01,71.41,70.98,71.39,129862.0,57.5231,57.8472,57.4988,57.831,129862.0
2016-01-21 13:20:00,71.39,71.4,71.21,71.31,158417.0,57.831,57.8391,57.6851,57.7662,158417.0
2016-01-21 13:25:00,71.31,71.32,71.02,71.06,143134.0,57.7662,57.7743,57.5312,57.5636,143134.0
2016-01-21 13:30:00,71.06,71.1,70.83,71.0,177453.0,57.5636,57.596,57.3773,57.515,177453.0
2016-01-21 13:35:00,70.98,71.21,70.97,71.2,182684.0,57.4988,57.6851,57.4907,57.677,182684.0
2016-01-21 13:40:00,71.19,71.2,71.0,71.01,78666.0,57.6689,57.677,57.515,57.5231,78666.0
2016-01-21 13:45:00,71.0,71.19,71.0,71.14,92129.0,57.515,57.6689,57.515,57.6284,92129.0
2016-01-21 13:50:00,71.14,71.28,71.06,71.22,105785.0,57.6284,57.7419,57.5636,57.6932,105785.0
2016-01-21 13:55:00,71.24,71.37,71.19,71.34,87381.0,57.7094,57.8148,57.6689,57.7905,87381.0
2016-01-21 14:00:00,71.34,71.5,71.17,71.48,169851.0,57.7905,57.9201,57.6527,57.9039,169851.0
2016-01-21 14:05:00,71.48,71.51,71.31,71.38,120838.0,57.9039,57.9282,57.7662,57.8229,120838.0
2016-01-21 14:10:00,71.38,71.38,70.95,71.11,179585.0,57.8229,57.8229,57.4745,57.6041,179585.0
2016-01-21 14:15:00,71.11,71.39,71.07,71.31,102948.0,57.6041,57.831,57.5717,57.7662,102948.0
2016-01-21 14:20:00,71.3,71.47,71.24,71.24,117491.0,57.7581,57.8958,57.7094,57.7094,117491.0
2016-01-21 14:25:00,71.23,71.3,71.01,71.3,105368.0,57.7013,57.7581,57.5231,57.7581,105368.0
2016-01-21 14:30:00,71.28,71.57,71.23,71.55,192054.0,57.7419,57.9768,57.7013,57.9606,192054.0
2016-01-21 14:35:00,71.55,71.73,71.27,71.33,140641.0,57.9606,58.1064,57.7338,57.7824,140641.0
2016-01-21 14:40:00,71.32,71.39,71.12,71.2,122049.0,57.7743,57.831,57.6122,57.677,122049.0
2016-01-21 14:45:00,71.2,71.21,70.97,71.0,137945.0,57.677,57.6851,57.4907,57.515,137945.0
2016-01-21 14:50:00,71.01,71.34,70.98,71.25,112729.0,57.5231,57.7905,57.4988,57.7175,112729.0
2016-01-21 14:55:00,71.25,71.51,71.19,71.38,83702.0,57.7175,57.9282,57.6689,57.8229,83702.0
2016-01-21 15:00:00,71.38,71.47,71.03,71.05,125445.0,57.8229,57.8958,57.5393,57.5555,125445.0
2016-01-21 15:05:00,71.04,71.09,70.72,70.76,149534.0,57.5474,57.5879,57.2882,57.3206,149534.0
2016-01-21 15:10:00,70.75,71.03,70.74,70.91,115603.0,57.3125,57.5393,57.3044,57.4421,115603.0
2016-01-21 15:15:00,70.9,70.9,70.49,70.71,125551.0,57.434,57.434,57.1019,57.2801,125551.0
2016-01-21 15:20:00,70.69,71.03,70.66,71.01,125493.0,57.2639,57.5393,57.2396,57.5231,125493.0
2016-01-21 15:25:00,71.0,71.03,70.72,70.77,149762.0,57.515,57.5393,57.2882,57.3287,149762.0
2016-01-21 15:30:00,70.77,71.09,70.77,71.05,175953.0,57.3287,57.5879,57.3287,57.5555,175953.0
2016-01-21 15:35:00,71.05,71.06,70.83,70.83,428892.0,57.5555,57.5636,57.3773,57.3773,428892.0
2016-01-21 15:40:00,70.83,71.26,70.6,70.97,361956.0,57.3773,57.7256,57.191,57.4907,361956.0
2016-01-21 15:45:00,70.95,71.05,70.8,70.86,279761.0,57.4745,57.5555,57.353,57.4016,279761.0
2016-01-21 15:50:00,70.85,70.97,70.76,70.94,268796.0,57.3935,57.4907,57.3206,57.4664,268796.0
2016-01-21 15:55:00,70.94,71.11,70.77,71.08,746875.0,57.4664,57.6041,57.3287,57.5798,746875.0
2016-01-22 09:30:00,71.34,72.35,71.33,71.91,327208.0,57.7905,58.6086,57.7824,58.2522,327208.0
2016-01-22 09:35:00,71.95,72.08,71.83,71.95,257634.0,58.2846,58.3899,58.1874,58.2846,257634.0
2016-01-22 09:40:00,71.99,72.08,71.55,71.97,194295.0,58.317,58.3899,57.9606,58.3008,194295.0
2016-01-22 09:45:00,72.0,72.01,70.72,70.76,184710.0,58.3251,58.3332,57.2882,57.3206,184710.0
2016-01-22 09:50:00,70.78,70.8,70.43,70.71,321693.0,57.3368,57.353,57.0533,57.2801,321693.0
2016-01-22 09:55:00,70.72,70.78,70.5,70.63,320298.0,57.2882,57.3368,57.11,57.2153,320298.0
2016-01-22 10:00:00,70.64,70.71,70.45,70.63,128720.0,57.2234,57.2801,57.0695,57.2153,128720.0
2016-01-22 10:05:00,70.65,70.75,70.36,70.55,145745.0,57.2315,57.3125,56.9966,57.1505,145745.0
2016-01-22 10:10:00,70.56,70.7,70.31,70.37,250457.0,57.1586,57.272,56.9561,57.0047,250457.0
2016-01-22 10:15:00,70.37,70.4,69.86,69.86,257986.0,57.0047,57.029,56.5916,56.5916,257986.0
2016-01-22 10:20:00,69.86,70.05,69.82,69.82,366599.0,56.5916,56.7455,56.5591,56.5591,366599.0
2016-01-22 10:25:00,69.81,69.88,69.59,69.74,338454.0,56.551,56.6078,56.3728,56.4943,338454.0
2016-01-22 10:30:00,69.75,70.47,69.73,70.13,263295.0,56.5024,57.0857,56.4862,56.8103,263295.0
2016-01-22 10:35:00,70.14,70.26,69.72,69.75,193403.0,56.8184,56.9156,56.4781,56.5024,193403.0
2016-01-22 10:40:00,69.75,69.84,69.59,69.65,212215.0,56.5024,56.5753,56.3728,56.4214,212215.0
2016-01-22 10:45:00,69.68,69.77,69.47,69.5,98880.0,56.4457,56.5186,56.2756,56.2999,98880.0
2016-01-22 10:50:00,69.51,69.59,69.0,69.03,244369.0,56.308,56.3728,55.8949,55.9192,244369.0
2016-01-22 10:55:00,69.04,69.07,68.84,68.97,240068.0,55.9273,55.9516,55.7653,55.8706,240068.0
2016-01-22 11:00:00,68.98,69.04,68.9,68.92,213615.0,55.8787,55.9273,55.8139,55.8301,213615.0
2016-01-22 11:05:00,68.91,69.0,68.66,68.66,129538.0,55.822,55.8949,55.6195,55.6195,129538.0
2016-01-22 11:10:00,68.66,69.02,68.66,68.85,85608.0,55.6195,55.9111,55.6195,55.7734,85608.0
2016-01-22 11:15:00,68.84,69.11,68.76,69.02,141279.0,55.7653,55.984,55.7005,55.9111,141279.0
2016-01-22 11:20:00,69.02,69.19,68.96,68.98,188297.0,55.9111,56.0488,55.8625,55.8787,188297.0
2016-01-22 11:25:00,68.99,69.51,68.91,69.37,317814.0,55.8868,56.308,55.822,56.1946,317814.0
2016-01-22 11:30:00,69.37,69.38,69.0,69.07,152641.0,56.1946,56.2027,55.8949,55.9516,152641.0
2016-01-22 11:35:00,69.07,69.1,68.79,68.84,140738.0,55.9516,55.9759,55.7248,55.7653,140738.0
2016-01-22 11:40:00,68.85,68.98,68.82,68.96,80513.0,55.7734,55.8787,55.7491,55.8625,80513.0
2016-01-22 11:45:00,68.97,68.99,68.65,68.67,98673.0,55.8706,55.8868,55.6114,55.6276,98673.0
2016-01-22 11:50:00,68.67,68.91,68.54,68.78,108307.0,55.6276,55.822,55.5223,55.7167,108307.0
2016-01-22 11:55:00,68.76,68.91,68.72,68.74,106120.0,55.7005,55.822,55.6681,55.6843,106120.0
2016-01-22 12:00:00,68.72,68.87,68.64,68.75,85628.0,55.6681,55.7896,55.6033,55.6924,85628.0
2016-01-22 12:05:00,68.72,68.83,68.64,68.66,64634.0,55.6681,55.7572,55.6033,55.6195,64634.0
2016-01-22 12:10:00,68.66,68.77,68.51,68.75,111114.0,55.6195,55.7086,55.498,55.6924,111114.0
2016-01-22 12:15:00,68.76,68.84,68.65,68.75,79400.0,55.7005,55.7653,55.6114,55.6924,79400.0
2016-01-22 12:20:00,68.75,68.76,68.56,68.65,113762.0,55.6924,55.7005,55.5385,55.6114,113762.0
2016-01-22 12:25:00,68.64,68.76,68.57,68.63,77053.0,55.6033,55.7005,55.5466,55.5952,77053.0
2016-01-22 12:30:00,68.64,68.65,68.53,68.59,117908.0,55.6033,55.6114,55.5142,55.5628,117908.0
2016-01-22 12:35:00,68.61,69.01,68.53,68.95,88001.0,55.579,55.903,55.5142,55.8544,88001.0
2016-01-22 12:40:00,68.95,68.98,68.64,68.65,122976.0,55.8544,55.8787,55.6033,55.6114,122976.0
2016-01-22 12:45:00,68.65,68.65,68.45,68.61,109056.0,55.6114,55.6114,55.4494,55.579,109056.0
2016-01-22 12:50:00,68.62,68.89,68.61,68.88,69925.0,55.5871,55.8058,55.579,55.7977,69925.0
2016-01-22 12:55:00,68.87,69.03,68.72,68.76,86691.0,55.7896,55.9192,55.6681,55.7005,86691.0
2016-01-22 13:00:00,68.77,68.84,68.68,68.71,74283.0,55.7086,55.7653,55.6357,55.66,74283.0
2016-01-22 13:05:00,68.72,68.76,68.43,68.49,93127.0,55.6681,55.7005,55.4331,55.4818,93127.0
2016-01-22 13:10:00,68.52,68.85,68.44,68.85,142886.0,55.5061,55.7734,55.4412,55.7734,142886.0
2016-01-22 13:15:00,68.87,68.97,68.84,68.92,127330.0,55.7896,55.8706,55.7653,55.8301,127330.0
2016-01-22 13:20:00,68.92,69.02,68.86,69.02,82521.0,55.8301,55.9111,55.7815,55.9111,82521.0
2016-01-22 13:25:00,69.01,69.04,68.65,68.67,93186.0,55.903,55.9273,55.6114,55.6276,93186.0
2016-01-22 13:30:00,68.68,69.04,68.65,68.99,94252.0,55.6357,55.9273,55.6114,55.8868,94252.0
2016-01-22 13:35:00,69.0,69.06,68.83,68.97,180096.0,55.8949,55.9435,55.7572,55.8706,180096.0
2016-01-22 13:40:00,68.97,69.03,68.84,68.91,99133.0,55.8706,55.9192,55.7653,55.822,99133.0
2016-01-22 13:45:00,68.92,69.28,68.9,69.25,121541.0,55.8301,56.1217,55.8139,56.0974,121541.0
2016-01-22 13:50:00,69.24,69.24,68.98,69.03,116781.0,56.0893,56.0893,55.8787,55.9192,116781.0
2016-01-22 13:55:00,69.04,69.09,68.95,68.98,116693.0,55.9273,55.9678,55.8544,55.8787,116693.0
2016-01-22 14:00:00,68.99,69.04,68.84,68.96,148081.0,55.8868,55.9273,55.7653,55.8625,148081.0
2016-01-22 14:05:00,68.95,69.1,68.89,69.06,127923.0,55.8544,55.9759,55.8058,55.9435,127923.0
2016-01-22 14:10:00,69.08,69.11,68.94,69.03,102582.0,55.9597,55.984,55.8463,55.9192,102582.0
2016-01-22 14:15:00,69.03,69.23,68.88,69.22,133481.0,55.9192,56.0812,55.7977,56.0731,133481.0
2016-01-22 14:20:00,69.22,69.34,69.17,69.34,168626.0,56.0731,56.1703,56.0326,56.1703,168626.0
2016-01-22 14:25:00,69.33,69.71,69.32,69.67,137353.0,56.1622,56.47,56.1541,56.4376,137353.0
2016-01-22 14:30:00,69.69,69.69,69.5,69.6,111680.0,56.4538,56.4538,56.2999,56.3809,111680.0
2016-01-22 14:35:00,69.6,69.68,69.55,69.59,130735.0,56.3809,56.4457,56.3404,56.3728,130735.0
2016-01-22 14:40:00,69.59,69.8,69.58,69.62,203931.0,56.3728,56.5429,56.3647,56.3971,203931.0
2016-01-22 14:45:00,69.61,69.99,69.61,69.76,181514.0,56.389,56.6969,56.389,56.5105,181514.0
2016-01-22 14:50:00,69.76,69.96,69.73,69.94,86113.0,56.5105,56.6726,56.4862,56.6564,86113.0
2016-01-22 14:55:00,69.94,70.22,69.92,70.15,149471.0,56.6564,56.8832,56.6402,56.8265,149471.0
2016-01-22 15:00:00,70.14,70.18,69.95,69.98,143966.0,56.8184,56.8508,56.6645,56.6888,143966.0
2016-01-22 15:05:00,69.98,69.98,69.8,69.82,115820.0,56.6888,56.6888,56.5429,56.5591,115820.0
2016-01-22 15:10:00,69.83,69.91,69.7,69.83,179289.0,56.5672,56.6321,56.4619,56.5672,179289.0
2016-01-22 15:15:00,69.84,69.84,69.72,69.74,111419.0,56.5753,56.5753,56.4781,56.4943,111419.0
2016-01-22 15:20:00,69.74,69.79,69.68,69.7,121307.0,56.4943,56.5348,56.4457,56.4619,121307.0
2016-01-22 15:25:00,69.7,69.78,69.7,69.73,643674.0,56.4619,56.5267,56.4619,56.4862,643674.0
2016-01-22 15:30:00,69.74,69.74,69.46,69.62,219798.0,56.4943,56.4943,56.2675,56.3971,219798.0
2016-01-22 15:35:00,69.62,69.79,69.53,69.79,253192.0,56.3971,56.5348,56.3242,56.5348,253192.0
2016-01-22 15:40:00,69.79,70.06,69.79,70.0,371173.0,56.5348,56.7536,56.5348,56.705,371173.0
2016-01-22 15:45:00,69.99,70.38,69.98,70.38,243853.0,56.6969,57.0128,56.6888,57.0128,243853.0
2016-01-22 15:50:00,70.37,70.39,69.99,70.0,502895.0,57.0047,57.0209,56.6969,56.705,502895.0
2016-01-22 15:55:00,70.0,70.09,69.96,70.0,1036677.0,56.705,56.7779,56.6726,56.705,1036677.0
2016-01-25 09:30:00,69.66,69.75,69.05,69.42,159655.0,56.4295,56.5024,55.9354,56.2351,159655.0
2016-01-25 09:35:00,69.44,69.45,69.0,69.1,125750.0,56.2513,56.2594,55.8949,55.9759,125750.0
2016-01-25 09:40:00,69.08,69.27,69.07,69.16,113310.0,55.9597,56.1136,55.9516,56.0245,113310.0
2016-01-25 09:45:00,69.16,69.16,68.97,69.08,116384.0,56.0245,56.0245,55.8706,55.9597,116384.0
2016-01-25 09:50:00,69.09,69.36,69.06,69.31,114279.0,55.9678,56.1865,55.9435,56.146,114279.0
2016-01-25 09:55:00,69.31,69.35,69.07,69.15,66627.0,56.146,56.1784,55.9516,56.0164,66627.0
2016-01-25 10:00:00,69.14,69.58,69.03,69.5,111335.0,56.0083,56.3647,55.9192,56.2999,111335.0
2016-01-25 10:05:00,69.51,69.77,69.42,69.44,89765.0,56.308,56.5186,56.2351,56.2513,89765.0
2016-01-25 10:10:00,69.43,69.44,69.1,69.1,101857.0,56.2432,56.2513,55.9759,55.9759,101857.0
2016-01-25 10:15:00,69.07,69.34,69.0,69.21,47462.0,55.9516,56.1703,55.8949,56.065,47462.0
2016-01-25 10:20:00,69.2,69.27,69.09,69.26,50637.0,56.0569,56.1136,55.9678,56.1055,50637.0
2016-01-25 10:25:00,69.27,69.3,68.99,69.04,43433.0,56.1136,56.1379,55.8868,55.9273,43433.0
2016-01-25 10:30:00,69.05,69.33,68.99,69.18,68746.0,55.9354,56.1622,55.8868,56.0407,68746.0
2016-01-25 10:35:00,69.17,69.2,69.0,69.11,53718.0,56.0326,56.0569,55.8949,55.984,53718.0
2016-01-25 10:40:00,69.12,69.27,69.02,69.22,53114.0,55.9921,56.1136,55.9111,56.0731,53114.0
2016-01-25 10:45:00,69.2,69.38,69.14,69.27,32632.0,56.0569,56.2027,56.0083,56.1136,32632.0
2016-01-25 10:50:00,69.29,69.34,69.24,69.24,40944.0,56.1298,56.1703,56.0893,56.0893,40944.0
2016-01-25 10:55:00,69.23,69.38,69.23,69.28,69876.0,56.0812,56.2027,56.0812,56.1217,69876.0
2016-01-25 11:00:00,69.26,69.35,69.2,69.28,87571.0,56.1055,56.1784,56.0569,56.1217,87571.0
2016-01-25 11:05:00,69.28,69.34,69.21,69.3,56560.0,56.1217,56.1703,56.065,56.1379,56560.0
2016-01-25 11:10:00,69.29,69.33,69.21,69.31,51887.0,56.1298,56.1622,56.065,56.146,51887.0
2016-01-25 11:15:00,69.29,69.33,69.16,69.19,46945.0,56.1298,56.1622,56.0245,56.0488,46945.0
2016-01-25 11:20:00,69.2,69.35,69.14,69.32,66144.0,56.0569,56.1784,56.0083,56.1541,66144.0
2016-01-25 11:25:00,69.33,69.37,69.24,69.32,41282.0,56.1622,56.1946,56.0893,56.1541,41282.0
2016-01-25 11:30:00,69.3,69.34,69.28,69.32,29836.0,56.1379,56.1703,56.1217,56.1541,29836.0
2016-01-25 11:35:00,69.32,69.36,69.25,69.3,44128.0,56.1541,56.1865,56.0974,56.1379,44128.0
2016-01-25 11:40:00,69.3,69.4,69.23,69.23,36607.0,56.1379,56.2189,56.0812,56.0812,36607.0
2016-01-25 11:45:00,69.25,69.36,69.25,69.29,37216.0,56.0974,56.1865,56.0974,56.1298,37216.0
2016-01-25 11:50:00,69.29,69.37,69.25,69.29,60208.0,56.1298,56.1946,56.0974,56.1298,60208.0
2016-01-25 11:55:00,69.3,69.46,69.3,69.38,38385.0,56.1379,56.2675,56.1379,56.2027,38385.0
2016-01-25 12:00:00,69.37,69.5,69.33,69.35,56370.0,56.1946,56.2999,56.1622,56.1784,56370.0
2016-01-25 12:05:00,69.34,69.39,69.21,69.32,47009.0,56.1703,56.2108,56.065,56.1541,47009.0
2016-01-25 12:10:00,69.33,69.33,69.23,69.25,33886.0,56.1622,56.1622,56.0812,56.0974,33886.0
2016-01-25 12:15:00,69.26,69.41,69.24,69.32,38147.0,56.1055,56.227,56.0893,56.1541,38147.0
2016-01-25 12:20:00,69.32,69.38,69.27,69.32,28249.0,56.1541,56.2027,56.1136,56.1541,28249.0
2016-01-25 12:25:00,69.32,69.38,69.25,69.27,34461.0,56.1541,56.2027,56.0974,56.1136,34461.0
2016-01-25 12:30:00,69.29,69.51,69.24,69.51,35379.0,56.1298,56.308,56.0893,56.308,35379.0
2016-01-25 12:35:00,69.5,69.71,69.46,69.71,51388.0,56.2999,56.47,56.2675,56.47,51388.0
2016-01-25 12:40:00,69.7,69.73,69.49,69.5,59630.0,56.4619,56.4862,56.2918,56.2999,59630.0
2016-01-25 12:45:00,69.51,69.52,69.44,69.46,61105.0,56.308,56.3161,56.2513,56.2675,61105.0
2016-01-25 12:50:00,69.47,69.48,69.32,69.35,48519.0,56.2756,56.2837,56.1541,56.1784,48519.0
2016-01-25 12:55:00,69.34,69.46,69.32,69.45,28073.0,56.1703,56.2675,56.1541,56.2594,28073.0
2016-01-25 13:00:00,69.45,69.5,69.4,69.47,70515.0,56.2594,56.2999,56.2189,56.2756,70515.0
2016-01-25 13:05:00,69.48,69.53,69.36,69.44,66307.0,56.2837,56.3242,56.1865,56.2513,66307.0
2016-01-25 13:10:00,69.45,69.47,69.41,69.45,60787.0,56.2594,56.2756,56.227,56.2594,60787.0
2016-01-25 13:15:00,69.46,69.46,69.39,69.44,46733.0,56.2675,56.2675,56.2108,56.2513,46733.0
2016-01-25 13:20:00,69.44,69.48,69.41,69.47,45870.0,56.2513,56.2837,56.227,56.2756,45870.0
2016-01-25 13:25:00,69.47,69.51,69.4,69.47,34409.0,56.2756,56.308,56.2189,56.2756,34409.0
2016-01-25 13:30:00,69.47,69.51,69.44,69.44,43932.0,56.2756,56.308,56.2513,56.2513,43932.0
2016-01-25 13:35:00,69.43,69.45,69.36,69.37,37254.0,56.2432,56.2594,56.1865,56.1946,37254.0
2016-01-25 13:40:00,69.37,69.44,69.35,69.41,29976.0,56.1946,56.2513,56.1784,56.227,29976.0
2016-01-25 13:45:00,69.4,69.42,69.28,69.31,45237.0,56.2189,56.2351,56.1217,56.146,45237.0
2016-01-25 13:50:00,69.32,69.38,69.3,69.34,22602.0,56.1541,56.2027,56.1379,56.1703,22602.0
2016-01-25 13:55:00,69.33,69.4,69.28,69.32,48847.0,56.1622,56.2189,56.1217,56.1541,48847.0
2016-01-25 14:00:00,69.31,69.34,69.23,69.32,134662.0,56.146,56.1703,56.0812,56.1541,134662.0
2016-01-25 14:05:00,69.32,69.4,69.3,69.37,63800.0,56.1541,56.2189,56.1379,56.1946,63800.0
2016-01-25 14:10:00,69.37,69.38,69.29,69.34,51495.0,56.1946,56.2027,56.1298,56.1703,51495.0
2016-01-25 14:15:00,69.33,69.39,69.3,69.36,60426.0,56.1622,56.2108,56.1379,56.1865,60426.0
2016-01-25 14:20:00,69.36,69.37,69.22,69.23,80720.0,56.1865,56.1946,56.0731,56.0812,80720.0
2016-01-25 14:25:00,69.23,69.31,69.12,69.3,57995.0,56.0812,56.146,55.9921,56.1379,57995.0
2016-01-25 14:30:00,69.3,69.34,69.19,69.24,59315.0,56.1379,56.1703,56.0488,56.0893,59315.0
2016-01-25 14:35:00,69.23,69.32,69.16,69.27,73028.0,56.0812,56.1541,56.0245,56.1136,73028.0
2016-01-25 14:40:00,69.27,69.32,69.08,69.13,68328.0,56.1136,56.1541,55.9597,56.0002,68328.0
2016-01-25 14:45:00,69.13,69.27,69.11,69.23,87331.0,56.0002,56.1136,55.984,56.0812,87331.0
2016-01-25 14:50:00,69.22,69.32,69.19,69.19,70605.0,56.0731,56.1541,56.0488,56.0488,70605.0
2016-01-25 14:55:00,69.18,69.33,69.18,69.32,60361.0,56.0407,56.1622,56.0407,56.1541,60361.0
2016-01-25 15:00:00,69.32,69.37,69.24,69.26,96927.0,56.1541,56.1946,56.0893,56.1055,96927.0
2016-01-25 15:05:00,69.26,69.3,69.12,69.12,94100.0,56.1055,56.1379,55.9921,55.9921,94100.0
2016-01-25 15:10:00,69.12,69.21,69.08,69.19,97468.0,55.9921,56.065,55.9597,56.0488,97468.0
2016-01-25 15:15:00,69.19,69.23,69.05,69.08,156783.0,56.0488,56.0812,55.9354,55.9597,156783.0
2016-01-25 15:20:00,69.07,69.11,68.96,68.96,191466.0,55.9516,55.984,55.8625,55.8625,191466.0
2016-01-25 15:25:00,68.96,69.11,68.87,68.89,131245.0,55.8625,55.984,55.7896,55.8058,131245.0
2016-01-25 15:30:00,68.88,68.89,68.71,68.72,121351.0,55.7977,55.8058,55.66,55.6681,121351.0
2016-01-25 15:35:00,68.71,68.83,68.67,68.78,141763.0,55.66,55.7572,55.6276,55.7167,141763.0
2016-01-25 15:40:00,68.78,68.8,68.7,68.7,149223.0,55.7167,55.7329,55.6519,55.6519,149223.0
2016-01-25 15:45:00,68.7,68.89,68.66,68.88,195887.0,55.6519,55.8058,55.6195,55.7977,195887.0
2016-01-25 15:50:00,68.87,68.93,68.75,68.84,195084.0,55.7896,55.8382,55.6924,55.7653,195084.0
2016-01-25 15:55:00,68.84,68.9,68.74,68.81,518634.0,55.7653,55.8139,55.6843,55.741,518634.0
2016-01-26 09:30:00,69.34,69.52,69.11,69.32,205994.0,56.1703,56.3161,55.984,56.1541,205994.0
2016-01-26 09:35:00,69.34,69.69,69.27,69.33,116744.0,56.1703,56.4538,56.1136,56.1622,116744.0
2016-01-26 09:40:00,69.36,69.49,69.25,69.42,53024.0,56.1865,56.2918,56.0974,56.2351,53024.0
2016-01-26 09:45:00,69.43,69.49,69.24,69.27,104776.0,56.2432,56.2918,56.0893,56.1136,104776.0
2016-01-26 09:50:00,69.29,69.39,69.24,69.28,74148.0,56.1298,56.2108,56.0893,56.1217,74148.0
2016-01-26 09:55:00,69.29,69.37,69.25,69.34,48524.0,56.1298,56.1946,56.0974,56.1703,48524.0
2016-01-26 10:00:00,69.39,69.69,69.37,69.69,82760.0,56.2108,56.4538,56.1946,56.4538,82760.0
2016-01-26 10:05:00,69.69,69.91,69.62,69.89,73766.0,56.4538,56.6321,56.3971,56.6159,73766.0
2016-01-26 10:10:00,69.9,69.99,69.78,69.82,97302.0,56.624,56.6969,56.5267,56.5591,97302.0
2016-01-26 10:15:00,69.82,69.91,69.73,69.76,129159.0,56.5591,56.6321,56.4862,56.5105,129159.0
2016-01-26 10:20:00,69.76,69.8,69.65,69.69,92506.0,56.5105,56.5429,56.4214,56.4538,92506.0
2016-01-26 10:25:00,69.71,69.81,69.69,69.78,62856.0,56.47,56.551,56.4538,56.5267,62856.0
2016-01-26 10:30:00,69.78,69.96,69.78,69.95,37267.0,56.5267,56.6726,56.5267,56.6645,37267.0
2016-01-26 10:35:00,69.95,70.15,69.94,70.14,62904.0,56.6645,56.8265,56.6564,56.8184,62904.0
2016-01-26 10:40:00,70.15,70.22,70.1,70.22,34045.0,56.8265,56.8832,56.786,56.8832,34045.0
2016-01-26 10:45:00,70.22,70.23,70.08,70.12,40087.0,56.8832,56.8913,56.7698,56.8022,40087.0
2016-01-26 10:50:00,70.12,70.18,70.09,70.16,46656.0,56.8022,56.8508,56.7779,56.8346,46656.0
2016-01-26 10:55:00,70.15,70.15,69.99,70.02,44542.0,56.8265,56.8265,56.6969,56.7212,44542.0
2016-01-26 11:00:00,70.0,70.18,70.0,70.16,58834.0,56.705,56.8508,56.705,56.8346,58834.0
2016-01-26 11:05:00,70.17,70.17,70.0,70.05,50437.0,56.8427,56.8427,56.705,56.7455,50437.0
2016-01-26 11:10:00,70.05,70.14,70.01,70.13,45168.0,56.7455,56.8184,56.7131,56.8103,45168.0
2016-01-26 11:15:00,70.12,70.14,70.04,70.09,48699.0,56.8022,56.8184,56.7374,56.7779,48699.0
2016-01-26 11:20:00,70.1,70.15,70.01,70.1,71742.0,56.786,56.8265,56.7131,56.786,71742.0
2016-01-26 11:25:00,70.09,70.18,70.04,70.14,114669.0,56.7779,56.8508,56.7374,56.8184,114669.0
2016-01-26 11:30:00,70.15,70.23,70.05,70.15,391896.0,56.8265,56.8913,56.7455,56.8265,391896.0
2016-01-26 11:35:00,70.15,70.2,70.08,70.15,130310.0,56.8265,56.867,56.7698,56.8265,130310.0
2016-01-26 11:40:00,70.15,70.18,70.08,70.1,113399.0,56.8265,56.8508,56.7698,56.786,113399.0
2016-01-26 11:45:00,70.09,70.15,70.08,70.11,80574.0,56.7779,56.8265,56.7698,56.7941,80574.0
2016-01-26 11:50:00,70.12,70.19,70.1,70.16,112009.0,56.8022,56.8589,56.786,56.8346,112009.0
2016-01-26 11:55:00,70.16,70.33,70.13,70.32,91478.0,56.8346,56.9723,56.8103,56.9642,91478.0
2016-01-26 12:00:00,70.34,70.4,70.28,70.37,27722.0,56.9804,57.029,56.9318,57.0047,27722.0
2016-01-26 12:05:00,70.36,70.38,70.25,70.27,37181.0,56.9966,57.0128,56.9075,56.9237,37181.0
2016-01-26 12:10:00,70.27,70.46,70.24,70.42,28066.0,56.9237,57.0776,56.8994,57.0452,28066.0
2016-01-26 12:15:00,70.43,70.47,70.34,70.35,51232.0,57.0533,57.0857,56.9804,56.9885,51232.0
2016-01-26 12:20:00,70.34,70.4,70.28,70.29,43228.0,56.9804,57.029,56.9318,56.9399,43228.0
2016-01-26 12:25:00,70.29,70.35,70.29,70.34,24459.0,56.9399,56.9885,56.9399,56.9804,24459.0
2016-01-26 12:30:00,70.34,70.36,70.27,70.31,45246.0,56.9804,56.9966,56.9237,56.9561,45246.0
2016-01-26 12:35:00,70.3,70.35,70.27,70.29,38431.0,56.948,56.9885,56.9237,56.9399,38431.0
2016-01-26 12:40:00,70.3,70.34,70.27,70.32,27531.0,56.948,56.9804,56.9237,56.9642,27531.0
2016-01-26 12:45:00,70.32,70.32,70.19,70.25,30156.0,56.9642,56.9642,56.8589,56.9075,30156.0
2016-01-26 12:50:00,70.24,70.27,70.03,70.04,27897.0,56.8994,56.9237,56.7293,56.7374,27897.0
2016-01-26 12:55:00,70.03,70.12,70.0,70.06,31040.0,56.7293,56.8022,56.705,56.7536,31040.0
2016-01-26 13:00:00,70.06,70.13,70.05,70.09,28303.0,56.7536,56.8103,56.7455,56.7779,28303.0
2016-01-26 13:05:00,70.08,70.08,69.99,70.03,42350.0,56.7698,56.7698,56.6969,56.7293,42350.0
2016-01-26 13:10:00,70.03,70.1,70.02,70.02,25449.0,56.7293,56.786,56.7212,56.7212,25449.0
2016-01-26 13:15:00,70.03,70.09,70.02,70.05,41210.0,56.7293,56.7779,56.7212,56.7455,41210.0
2016-01-26 13:20:00,70.05,70.08,70.04,70.05,25451.0,56.7455,56.7698,56.7374,56.7455,25451.0
2016-01-26 13:25:00,70.05,70.06,69.98,69.99,53904.0,56.7455,56.7536,56.6888,56.6969,53904.0
2016-01-26 13:30:00,70.0,70.03,69.96,70.03,31390.0,56.705,56.7293,56.6726,56.7293,31390.0
2016-01-26 13:35:00,70.03,70.04,69.92,69.92,27535.0,56.7293,56.7374,56.6402,56.6402,27535.0
2016-01-26 13:40:00,69.93,70.06,69.93,69.97,53968.0,56.6483,56.7536,56.6483,56.6807,53968.0
2016-01-26 13:45:00,69.97,70.04,69.96,70.0,32289.0,56.6807,56.7374,56.6726,56.705,32289.0
2016-01-26 13:50:00,70.0,70.01,69.91,69.92,40966.0,56.705,56.7131,56.6321,56.6402,40966.0
2016-01-26 13:55:00,69.92,69.93,69.84,69.85,44444.0,56.6402,56.6483,56.5753,56.5834,44444.0
2016-01-26 14:00:00,69.84,69.84,69.74,69.75,55162.0,56.5753,56.5753,56.4943,56.5024,55162.0
2016-01-26 14:05:00,69.75,69.84,69.74,69.82,38461.0,56.5024,56.5753,56.4943,56.5591,38461.0
2016-01-26 14:10:00,69.84,70.0,69.82,69.98,49125.0,56.5753,56.705,56.5591,56.6888,49125.0
2016-01-26 14:15:00,69.98,70.0,69.94,69.98,40266.0,56.6888,56.705,56.6564,56.6888,40266.0
2016-01-26 14:20:00,69.98,70.04,69.96,70.02,52565.0,56.6888,56.7374,56.6726,56.7212,52565.0
2016-01-26 14:25:00,70.01,70.03,69.93,70.0,57229.0,56.7131,56.7293,56.6483,56.705,57229.0
2016-01-26 14:30:00,69.98,70.04,69.94,69.94,46584.0,56.6888,56.7374,56.6564,56.6564,46584.0
2016-01-26 14:35:00,69.94,70.0,69.93,69.98,41809.0,56.6564,56.705,56.6483,56.6888,41809.0
2016-01-26 14:40:00,69.97,70.02,69.95,70.02,44175.0,56.6807,56.7212,56.6645,56.7212,44175.0
2016-01-26 14:45:00,70.02,70.07,69.98,70.06,50680.0,56.7212,56.7617,56.6888,56.7536,50680.0
2016-01-26 14:50:00,70.06,70.08,69.98,70.03,52656.0,56.7536,56.7698,56.6888,56.7293,52656.0
2016-01-26 14:55:00,70.03,70.03,69.94,69.96,57635.0,56.7293,56.7293,56.6564,56.6726,57635.0
2016-01-26 15:00:00,69.95,69.97,69.81,69.81,73181.0,56.6645,56.6807,56.551,56.551,73181.0
2016-01-26 15:05:00,69.81,69.83,69.79,69.8,60482.0,56.551,56.5672,56.5348,56.5429,60482.0
2016-01-26 15:10:00,69.8,69.9,69.77,69.9,66973.0,56.5429,56.624,56.5186,56.624,66973.0
2016-01-26 15:15:00,69.91,69.98,69.82,69.83,67668.0,56.6321,56.6888,56.5591,56.5672,67668.0
2016-01-26 15:20:00,69.83,69.92,69.81,69.89,83254.0,56.5672,56.6402,56.551,56.6159,83254.0
2016-01-26 15:25:00,69.89,69.95,69.84,69.92,55216.0,56.6159,56.6645,56.5753,56.6402,55216.0
2016-01-26 15:30:00,69.92,69.93,69.84,69.87,88491.0,56.6402,56.6483,56.5753,56.5997,88491.0
2016-01-26 15:35:00,69.86,69.98,69.85,69.96,98882.0,56.5916,56.6888,56.5834,56.6726,98882.0
2016-01-26 15:40:00,69.96,70.0,69.94,69.97,182214.0,56.6726,56.705,56.6564,56.6807,182214.0
2016-01-26 15:45:00,69.97,70.0,69.91,69.96,136372.0,56.6807,56.705,56.6321,56.6726,136372.0
2016-01-26 15:50:00,69.96,69.96,69.89,69.89,131634.0,56.6726,56.6726,56.6159,56.6159,131634.0
2016-01-26 15:55:00,69.9,70.04,69.84,70.02,304254.0,56.624,56.7374,56.5753,56.7212,304254.0
2016-01-27 09:30:00,70.0,70.5,70.0,70.32,84011.0,56.705,57.11,56.705,56.9642,84011.0
2016-01-27 09:35:00,70.28,70.85,70.26,70.81,65388.0,56.9318,57.3935,56.9156,57.3611,65388.0
2016-01-27 09:40:00,70.84,70.92,70.73,70.87,78078.0,57.3854,57.4502,57.2963,57.4097,78078.0
2016-01-27 09:45:00,70.87,70.98,70.74,70.81,71937.0,57.4097,57.4988,57.3044,57.3611,71937.0
2016-01-27 09:50:00,70.81,70.81,70.51,70.68,56856.0,57.3611,57.3611,57.1181,57.2558,56856.0
2016-01-27 09:55:00,70.66,70.7,70.36,70.46,56243.0,57.2396,57.272,56.9966,57.0776,56243.0
2016-01-27 10:00:00,70.46,70.56,70.13,70.13,70195.0,57.0776,57.1586,56.8103,56.8103,70195.0
2016-01-27 10:05:00,70.13,70.27,70.09,70.26,51361.0,56.8103,56.9237,56.7779,56.9156,51361.0
2016-01-27 10:10:00,70.26,70.3,70.1,70.1,47434.0,56.9156,56.948,56.786,56.786,47434.0
2016-01-27 10:15:00,70.1,70.15,69.93,70.11,80671.0,56.786,56.8265,56.6483,56.7941,80671.0
2016-01-27 10:20:00,70.09,70.31,70.04,70.29,37634.0,56.7779,56.9561,56.7374,56.9399,37634.0
2016-01-27 10:25:00,70.32,70.52,70.26,70.26,43004.0,56.9642,57.1262,56.9156,56.9156,43004.0
2016-01-27 10:30:00,70.28,70.4,70.1,70.16,49230.0,56.9318,57.029,56.786,56.8346,49230.0
2016-01-27 10:35:00,70.17,70.37,70.17,70.34,45139.0,56.8427,57.0047,56.8427,56.9804,45139.0
2016-01-27 10:40:00,70.34,70.45,70.28,70.45,28260.0,56.9804,57.0695,56.9318,57.0695,28260.0
2016-01-27 10:45:00,70.46,70.54,70.3,70.3,46037.0,57.0776,57.1424,56.948,56.948,46037.0
2016-01-27 10:50:00,70.31,70.31,70.1,70.15,26919.0,56.9561,56.9561,56.786,56.8265,26919.0
2016-01-27 10:55:00,70.14,70.15,70.02,70.02,51189.0,56.8184,56.8265,56.7212,56.7212,51189.0
2016-01-27 11:00:00,70.02,70.08,70.0,70.07,52021.0,56.7212,56.7698,56.705,56.7617,52021.0
2016-01-27 11:05:00,70.05,70.19,70.0,70.05,58305.0,56.7455,56.8589,56.705,56.7455,58305.0
2016-01-27 11:10:00,70.04,70.07,69.99,70.0,74961.0,56.7374,56.7617,56.6969,56.705,74961.0
2016-01-27 11:15:00,70.0,70.06,69.92,70.02,70951.0,56.705,56.7536,56.6402,56.7212,70951.0
2016-01-27 11:20:00,70.02,70.12,70.0,70.05,139170.0,56.7212,56.8022,56.705,56.7455,139170.0
2016-01-27 11:25:00,70.04,70.11,69.99,70.02,278804.0,56.7374,56.7941,56.6969,56.7212,278804.0
2016-01-27 11:30:00,70.02,70.04,69.94,70.02,90257.0,56.7212,56.7374,56.6564,56.7212,90257.0
2016-01-27 11:35:00,70.03,70.29,70.0,70.28,171075.0,56.7293,56.9399,56.705,56.9318,171075.0
2016-01-27 11:40:00,70.28,70.36,70.16,70.34,39675.0,56.9318,56.9966,56.8346,56.9804,39675.0
2016-01-27 11:45:00,70.33,70.42,70.22,70.24,43713.0,56.9723,57.0452,56.8832,56.8994,43713.0
2016-01-27 11:50:00,70.23,70.27,70.06,70.13,29319.0,56.8913,56.9237,56.7536,56.8103,29319.0
2016-01-27 11:55:00,70.13,70.25,70.12,70.12,29961.0,56.8103,56.9075,56.8022,56.8022,29961.0
2016-01-27 12:00:00,70.13,70.17,70.04,70.08,48762.0,56.8103,56.8427,56.7374,56.7698,48762.0
2016-01-27 12:05:00,70.08,70.17,70.06,70.1,35718.0,56.7698,56.8427,56.7536,56.786,35718.0
2016-01-27 12:10:00,70.11,70.22,70.09,70.14,36398.0,56.7941,56.8832,56.7779,56.8184,36398.0
2016-01-27 12:15:00,70.15,70.18,70.13,70.13,30350.0,56.8265,56.8508,56.8103,56.8103,30350.0
2016-01-27 12:20:00,70.15,70.16,70.02,70.07,32288.0,56.8265,56.8346,56.7212,56.7617,32288.0
2016-01-27 12:25:00,70.08,70.11,70.0,70.04,26031.0,56.7698,56.7941,56.705,56.7374,26031.0
2016-01-27 12:30:00,70.03,70.06,69.94,69.94,61072.0,56.7293,56.7536,56.6564,56.6564,61072.0
2016-01-27 12:35:00,69.95,70.1,69.94,70.07,49966.0,56.6645,56.786,56.6564,56.7617,49966.0
2016-01-27 12:40:00,70.08,70.09,69.97,70.01,30859.0,56.7698,56.7779,56.6807,56.7131,30859.0
2016-01-27 12:45:00,70.02,70.08,69.98,70.04,43921.0,56.7212,56.7698,56.6888,56.7374,43921.0
2016-01-27 12:50:00,70.04,70.06,70.0,70.02,22598.0,56.7374,56.7536,56.705,56.7212,22598.0
2016-01-27 12:55:00,70.02,70.03,69.91,69.91,31437.0,56.7212,56.7293,56.6321,56.6321,31437.0
2016-01-27 13:00:00,69.92,69.93,69.84,69.86,62290.0,56.6402,56.6483,56.5753,56.5916,62290.0
2016-01-27 13:05:00,69.85,69.87,69.82,69.82,30711.0,56.5834,56.5997,56.5591,56.5591,30711.0
2016-01-27 13:10:00,69.83,69.92,69.74,69.74,42302.0,56.5672,56.6402,56.4943,56.4943,42302.0
2016-01-27 13:15:00,69.74,69.82,69.68,69.8,49135.0,56.4943,56.5591,56.4457,56.5429,49135.0
2016-01-27 13:20:00,69.81,69.91,69.81,69.85,22872.0,56.551,56.6321,56.551,56.5834,22872.0
2016-01-27 13:25:00,69.85,69.94,69.79,69.81,22131.0,56.5834,56.6564,56.5348,56.551,22131.0
2016-01-27 13:30:00,69.82,69.9,69.82,69.86,20002.0,56.5591,56.624,56.5591,56.5916,20002.0
2016-01-27 13:35:00,69.87,69.88,69.82,69.82,31505.0,56.5997,56.6078,56.5591,56.5591,31505.0
2016-01-27 13:40:00,69.83,69.83,69.76,69.76,55371.0,56.5672,56.5672,56.5105,56.5105,55371.0
2016-01-27 13:45:00,69.76,69.92,69.75,69.85,58886.0,56.5105,56.6402,56.5024,56.5834,58886.0
2016-01-27 13:50:00,69.85,69.93,69.77,69.86,45947.0,56.5834,56.6483,56.5186,56.5916,45947.0
2016-01-27 13:55:00,69.84,70.02,69.83,69.91,35366.0,56.5753,56.7212,56.5672,56.6321,35366.0
2016-01-27 14:00:00,69.91,70.12,69.86,69.91,106428.0,56.6321,56.8022,56.5916,56.6321,106428.0
2016-01-27 14:05:00,69.92,69.96,69.51,69.56,68717.0,56.6402,56.6726,56.308,56.3485,68717.0
2016-01-27 14:10:00,69.56,69.71,69.38,69.39,162319.0,56.3485,56.47,56.2027,56.2108,162319.0
2016-01-27 14:15:00,69.43,69.57,69.39,69.52,58431.0,56.2432,56.3566,56.2108,56.3161,58431.0
2016-01-27 14:20:00,69.54,69.78,69.53,69.7,48796.0,56.3323,56.5267,56.3242,56.4619,48796.0
2016-01-27 14:25:00,69.7,69.76,69.63,69.72,55909.0,56.4619,56.5105,56.4052,56.4781,55909.0
2016-01-27 14:30:00,69.72,69.74,69.65,69.7,88283.0,56.4781,56.4943,56.4214,56.4619,88283.0
2016-01-27 14:35:00,69.71,69.72,69.41,69.43,64074.0,56.47,56.4781,56.227,56.2432,64074.0
2016-01-27 14:40:00,69.42,69.47,69.33,69.41,37814.0,56.2351,56.2756,56.1622,56.227,37814.0
2016-01-27 14:45:00,69.41,69.6,69.38,69.43,81621.0,56.227,56.3809,56.2027,56.2432,81621.0
2016-01-27 14:50:00,69.44,69.49,69.34,69.38,94879.0,56.2513,56.2918,56.1703,56.2027,94879.0
2016-01-27 14:55:00,69.38,69.43,69.27,69.29,96905.0,56.2027,56.2432,56.1136,56.1298,96905.0
2016-01-27 15:00:00,69.3,69.31,68.96,68.99,53960.0,56.1379,56.146,55.8625,55.8868,53960.0
2016-01-27 15:05:00,68.99,69.0,68.83,68.99,76314.0,55.8868,55.8949,55.7572,55.8868,76314.0
2016-01-27 15:10:00,68.99,68.99,68.73,68.78,160606.0,55.8868,55.8868,55.6762,55.7167,160606.0
2016-01-27 15:15:00,68.79,68.85,68.74,68.8,125877.0,55.7248,55.7734,55.6843,55.7329,125877.0
2016-01-27 15:20:00,68.8,69.04,68.72,69.01,98408.0,55.7329,55.9273,55.6681,55.903,98408.0
2016-01-27 15:25:00,69.0,69.13,68.96,69.0,80320.0,55.8949,56.0002,55.8625,55.8949,80320.0
2016-01-27 15:30:00,68.99,69.1,68.97,69.02,85268.0,55.8868,55.9759,55.8706,55.9111,85268.0
2016-01-27 15:35:00,69.03,69.27,68.99,69.04,84907.0,55.9192,56.1136,55.8868,55.9273,84907.0
2016-01-27 15:40:00,69.04,69.11,68.98,69.06,174716.0,55.9273,55.984,55.8787,55.9435,174716.0
2016-01-27 15:45:00,69.06,69.14,68.99,69.03,103524.0,55.9435,56.0083,55.8868,55.9192,103524.0
2016-01-27 15:50:00,69.03,69.06,68.97,69.03,192042.0,55.9192,55.9435,55.8706,55.9192,192042.0
2016-01-27 15:55:00,69.02,69.09,68.99,69.06,250034.0,55.9111,55.9678,55.8868,55.9435,250034.0
2016-01-28 09:30:00,69.85,70.23,69.53,70.11,195167.0,56.5834,56.8913,56.3242,56.7941,195167.0
2016-01-28 09:35:00,70.08,70.15,69.77,69.95,133162.0,56.7698,56.8265,56.5186,56.6645,133162.0
2016-01-28 09:40:00,69.99,70.07,69.77,70.04,70063.0,56.6969,56.7617,56.5186,56.7374,70063.0
2016-01-28 09:45:00,70.02,70.03,69.89,69.97,51507.0,56.7212,56.7293,56.6159,56.6807,51507.0
2016-01-28 09:50:00,69.98,70.03,69.92,69.93,66698.0,56.6888,56.7293,56.6402,56.6483,66698.0
2016-01-28 09:55:00,69.94,70.04,69.9,70.03,72925.0,56.6564,56.7374,56.624,56.7293,72925.0
2016-01-28 10:00:00,70.02,70.03,69.63,69.78,53368.0,56.7212,56.7293,56.4052,56.5267,53368.0
2016-01-28 10:05:00,69.78,69.87,69.69,69.72,91305.0,56.5267,56.5997,56.4538,56.4781,91305.0
2016-01-28 10:10:00,69.71,69.82,69.61,69.77,83196.0,56.47,56.5591,56.389,56.5186,83196.0
2016-01-28 10:15:00,69.78,69.84,69.68,69.75,49334.0,56.5267,56.5753,56.4457,56.5024,49334.0
2016-01-28 10:20:00,69.72,69.79,69.67,69.78,68748.0,56.4781,56.5348,56.4376,56.5267,68748.0
2016-01-28 10:25:00,69.77,69.78,69.39,69.39,64443.0,56.5186,56.5267,56.2108,56.2108,64443.0
2016-01-28 10:30:00,69.4,69.46,69.05,69.18,84348.0,56.2189,56.2675,55.9354,56.0407,84348.0
2016-01-28 10:35:00,69.18,69.52,69.15,69.47,48067.0,56.0407,56.3161,56.0164,56.2756,48067.0
2016-01-28 10:40:00,69.47,69.49,69.3,69.42,80153.0,56.2756,56.2918,56.1379,56.2351,80153.0
2016-01-28 10:45:00,69.41,69.43,69.19,69.28,65469.0,56.227,56.2432,56.0488,56.1217,65469.0
2016-01-28 10:50:00,69.28,69.31,68.98,69.0,62231.0,56.1217,56.146,55.8787,55.8949,62231.0
2016-01-28 10:55:00,69.01,69.21,68.87,69.14,60759.0,55.903,56.065,55.7896,56.0083,60759.0
2016-01-28 11:00:00,69.14,69.37,69.13,69.34,48606.0,56.0083,56.1946,56.0002,56.1703,48606.0
2016-01-28 11:05:00,69.35,69.49,69.34,69.45,54174.0,56.1784,56.2918,56.1703,56.2594,54174.0
2016-01-28 11:10:00,69.48,69.56,69.38,69.44,40976.0,56.2837,56.3485,56.2027,56.2513,40976.0
2016-01-28 11:15:00,69.45,69.46,69.24,69.3,65590.0,56.2594,56.2675,56.0893,56.1379,65590.0
2016-01-28 11:20:00,69.28,69.35,69.16,69.22,62624.0,56.1217,56.1784,56.0245,56.0731,62624.0
2016-01-28 11:25:00,69.22,69.22,68.97,68.98,137121.0,56.0731,56.0731,55.8706,55.8787,137121.0
2016-01-28 11:30:00,68.98,69.0,68.94,68.99,63496.0,55.8787,55.8949,55.8463,55.8868,63496.0
2016-01-28 11:35:00,68.99,69.08,68.93,68.99,239319.0,55.8868,55.9597,55.8382,55.8868,239319.0
2016-01-28 11:40:00,68.98,69.01,68.87,68.91,54528.0,55.8787,55.903,55.7896,55.822,54528.0
2016-01-28 11:45:00,68.9,68.91,68.79,68.82,59167.0,55.8139,55.822,55.7248,55.7491,59167.0
2016-01-28 11:50:00,68.81,68.89,68.8,68.87,65231.0,55.741,55.8058,55.7329,55.7896,65231.0
2016-01-28 11:55:00,68.88,68.91,68.72,68.73,71251.0,55.7977,55.822,55.6681,55.6762,71251.0
2016-01-28 12:00:00,68.75,68.88,68.74,68.85,52464.0,55.6924,55.7977,55.6843,55.7734,52464.0
2016-01-28 12:05:00,68.83,68.87,68.76,68.78,76381.0,55.7572,55.7896,55.7005,55.7167,76381.0
2016-01-28 12:10:00,68.79,68.96,68.73,68.81,56928.0,55.7248,55.8625,55.6762,55.741,56928.0
2016-01-28 12:15:00,68.8,68.86,68.75,68.78,56256.0,55.7329,55.7815,55.6924,55.7167,56256.0
2016-01-28 12:20:00,68.78,69.04,68.78,69.0,56154.0,55.7167,55.9273,55.7167,55.8949,56154.0
2016-01-28 12:25:00,69.01,69.13,68.95,69.12,38714.0,55.903,56.0002,55.8544,55.9921,38714.0
2016-01-28 12:30:00,69.13,69.3,69.07,69.28,42984.0,56.0002,56.1379,55.9516,56.1217,42984.0
2016-01-28 12:35:00,69.27,69.31,69.2,69.24,44584.0,56.1136,56.146,56.0569,56.0893,44584.0
2016-01-28 12:40:00,69.23,69.44,69.22,69.4,41114.0,56.0812,56.2513,56.0731,56.2189,41114.0
2016-01-28 12:45:00,69.41,69.59,69.36,69.51,73029.0,56.227,56.3728,56.1865,56.308,73029.0
2016-01-28 12:50:00,69.52,69.6,69.48,69.5,31799.0,56.3161,56.3809,56.2837,56.2999,31799.0
2016-01-28 12:55:00,69.49,69.57,69.39,69.57,26110.0,56.2918,56.3566,56.2108,56.3566,26110.0
2016-01-28 13:00:00,69.58,69.6,69.44,69.5,34382.0,56.3647,56.3809,56.2513,56.2999,34382.0
2016-01-28 13:05:00,69.49,69.52,69.46,69.5,41985.0,56.2918,56.3161,56.2675,56.2999,41985.0
2016-01-28 13:10:00,69.5,69.71,69.49,69.69,38614.0,56.2999,56.47,56.2918,56.4538,38614.0
2016-01-28 13:15:00,69.69,69.71,69.39,69.44,34754.0,56.4538,56.47,56.2108,56.2513,34754.0
2016-01-28 13:20:00,69.44,69.45,69.29,69.38,40970.0,56.2513,56.2594,56.1298,56.2027,40970.0
2016-01-28 13:25:00,69.4,69.64,69.4,69.63,49150.0,56.2189,56.4133,56.2189,56.4052,49150.0
2016-01-28 13:30:00,69.62,69.75,69.62,69.71,61226.0,56.3971,56.5024,56.3971,56.47,61226.0
2016-01-28 13:35:00,69.71,69.88,69.7,69.87,136845.0,56.47,56.6078,56.4619,56.5997,136845.0
2016-01-28 13:40:00,69.87,70.0,69.86,69.97,59222.0,56.5997,56.705,56.5916,56.6807,59222.0
2016-01-28 13:45:00,69.98,70.01,69.9,69.91,62576.0,56.6888,56.7131,56.624,56.6321,62576.0
2016-01-28 13:50:00,69.91,69.97,69.84,69.97,44928.0,56.6321,56.6807,56.5753,56.6807,44928.0
2016-01-28 13:55:00,69.96,70.02,69.76,69.79,79771.0,56.6726,56.7212,56.5105,56.5348,79771.0
2016-01-28 14:00:00,69.79,69.9,69.75,69.86,50907.0,56.5348,56.624,56.5024,56.5916,50907.0
2016-01-28 14:05:00,69.87,69.88,69.76,69.85,40823.0,56.5997,56.6078,56.5105,56.5834,40823.0
2016-01-28 14:10:00,69.86,69.89,69.75,69.83,65595.0,56.5916,56.6159,56.5024,56.5672,65595.0
2016-01-28 14:15:00,69.83,69.97,69.83,69.88,79473.0,56.5672,56.6807,56.5672,56.6078,79473.0
2016-01-28 14:20:00,69.88,69.95,69.87,69.9,50235.0,56.6078,56.6645,56.5997,56.624,50235.0
2016-01-28 14:25:00,69.9,70.02,69.88,69.98,46582.0,56.624,56.7212,56.6078,56.6888,46582.0
2016-01-28 14:30:00,69.99,70.04,69.97,69.99,87052.0,56.6969,56.7374,56.6807,56.6969,87052.0
2016-01-28 14:35:00,69.99,70.01,69.96,69.99,72299.0,56.6969,56.7131,56.6726,56.6969,72299.0
2016-01-28 14:40:00,69.99,70.02,69.95,69.97,99543.0,56.6969,56.7212,56.6645,56.6807,99543.0
2016-01-28 14:45:00,69.98,70.01,69.95,69.97,66681.0,56.6888,56.7131,56.6645,56.6807,66681.0
2016-01-28 14:50:00,69.97,70.04,69.97,69.99,95933.0,56.6807,56.7374,56.6807,56.6969,95933.0
2016-01-28 14:55:00,70.0,70.12,69.97,70.1,47103.0,56.705,56.8022,56.6807,56.786,47103.0
2016-01-28 15:00:00,70.11,70.18,70.03,70.13,52804.0,56.7941,56.8508,56.7293,56.8103,52804.0
2016-01-28 15:05:00,70.11,70.19,70.05,70.17,70308.0,56.7941,56.8589,56.7455,56.8427,70308.0
2016-01-28 15:10:00,70.18,70.31,70.17,70.17,34947.0,56.8508,56.9561,56.8427,56.8427,34947.0
2016-01-28 15:15:00,70.18,70.21,70.11,70.13,56995.0,56.8508,56.8751,56.7941,56.8103,56995.0
2016-01-28 15:20:00,70.12,70.16,70.07,70.11,77400.0,56.8022,56.8346,56.7617,56.7941,77400.0
2016-01-28 15:25:00,70.11,70.13,70.02,70.11,138989.0,56.7941,56.8103,56.7212,56.7941,138989.0
2016-01-28 15:30:00,70.09,70.17,70.07,70.13,149733.0,56.7779,56.8427,56.7617,56.8103,149733.0
2016-01-28 15:35:00,70.13,70.24,70.1,70.1,92869.0,56.8103,56.8994,56.786,56.786,92869.0
2016-01-28 15:40:00,70.1,70.19,70.05,70.06,99101.0,56.786,56.8589,56.7455,56.7536,99101.0
2016-01-28 15:45:00,70.06,70.25,70.04,70.22,402767.0,56.7536,56.9075,56.7374,56.8832,402767.0
2016-01-28 15:50:00,70.22,70.26,70.14,70.17,106852.0,56.8832,56.9156,56.8184,56.8427,106852.0
2016-01-28 15:55:00,70.17,70.27,70.13,70.15,188223.0,56.8427,56.9237,56.8103,56.8265,188223.0
2016-01-29 09:30:00,70.5,71.08,70.17,71.02,140043.0,57.11,57.5798,56.8427,57.5312,140043.0
2016-01-29 09:35:00,71.0,71.22,70.96,70.99,79577.0,57.515,57.6932,57.4826,57.5069,79577.0
2016-01-29 09:40:00,70.99,71.23,70.77,71.13,61169.0,57.5069,57.7013,57.3287,57.6203,61169.0
2016-01-29 09:45:00,71.18,71.23,71.01,71.1,83920.0,57.6608,57.7013,57.5231,57.596,83920.0
2016-01-29 09:50:00,71.08,71.1,70.82,71.02,90201.0,57.5798,57.596,57.3692,57.5312,90201.0
2016-01-29 09:55:00,71.02,71.34,70.99,71.32,81364.0,57.5312,57.7905,57.5069,57.7743,81364.0
2016-01-29 10:00:00,71.33,71.51,71.25,71.46,58614.0,57.7824,57.9282,57.7175,57.8877,58614.0
2016-01-29 10:05:00,71.46,71.71,71.44,71.62,109378.0,57.8877,58.0902,57.8715,58.0173,109378.0
2016-01-29 10:10:00,71.58,71.78,71.53,71.59,41067.0,57.9849,58.1469,57.9444,57.993,41067.0
2016-01-29 10:15:00,71.6,71.7,71.58,71.62,140252.0,58.0011,58.0821,57.9849,58.0173,140252.0
2016-01-29 10:20:00,71.62,71.69,71.51,71.52,47094.0,58.0173,58.074,57.9282,57.9363,47094.0
2016-01-29 10:25:00,71.51,71.53,71.18,71.27,41741.0,57.9282,57.9444,57.6608,57.7338,41741.0
2016-01-29 10:30:00,71.27,71.37,71.17,71.23,72873.0,57.7338,57.8148,57.6527,57.7013,72873.0
2016-01-29 10:35:00,71.22,71.35,71.16,71.35,53885.0,57.6932,57.7986,57.6446,57.7986,53885.0
2016-01-29 10:40:00,71.36,71.44,71.25,71.29,42182.0,57.8067,57.8715,57.7175,57.75,42182.0
2016-01-29 10:45:00,71.3,71.54,71.3,71.51,46000.0,57.7581,57.9525,57.7581,57.9282,46000.0
2016-01-29 10:50:00,71.5,71.53,71.28,71.28,94462.0,57.9201,57.9444,57.7419,57.7419,94462.0
2016-01-29 10:55:00,71.27,71.42,71.27,71.35,42264.0,57.7338,57.8553,57.7338,57.7986,42264.0
2016-01-29 11:00:00,71.35,71.53,71.35,71.46,44353.0,57.7986,57.9444,57.7986,57.8877,44353.0
2016-01-29 11:05:00,71.47,71.56,71.45,71.53,40625.0,57.8958,57.9687,57.8796,57.9444,40625.0
2016-01-29 11:10:00,71.53,71.55,71.4,71.48,35621.0,57.9444,57.9606,57.8391,57.9039,35621.0
2016-01-29 11:15:00,71.47,71.47,71.27,71.28,40181.0,57.8958,57.8958,57.7338,57.7419,40181.0
2016-01-29 11:20:00,71.29,71.56,71.28,71.51,67412.0,57.75,57.9687,57.7419,57.9282,67412.0
2016-01-29 11:25:00,71.52,71.56,71.43,71.51,49765.0,57.9363,57.9687,57.8634,57.9282,49765.0
2016-01-29 11:30:00,71.52,71.57,71.4,71.5,57317.0,57.9363,57.9768,57.8391,57.9201,57317.0
2016-01-29 11:35:00,71.5,71.59,71.48,71.5,66300.0,57.9201,57.993,57.9039,57.9201,66300.0
2016-01-29 11:40:00,71.5,71.53,71.39,71.51,42018.0,57.9201,57.9444,57.831,57.9282,42018.0
2016-01-29 11:45:00,71.54,71.55,71.47,71.5,49287.0,57.9525,57.9606,57.8958,57.9201,49287.0
2016-01-29 11:50:00,71.5,71.77,71.49,71.61,70554.0,57.9201,58.1388,57.912,58.0092,70554.0
2016-01-29 11:55:00,71.61,71.7,71.56,71.7,44174.0,58.0092,58.0821,57.9687,58.0821,44174.0
2016-01-29 12:00:00,71.69,71.69,71.59,71.63,43728.0,58.074,58.074,57.993,58.0254,43728.0
2016-01-29 12:05:00,71.66,71.69,71.57,71.6,27546.0,58.0497,58.074,57.9768,58.0011,27546.0
2016-01-29 12:10:00,71.59,71.71,71.57,71.58,36784.0,57.993,58.0902,57.9768,57.9849,36784.0
2016-01-29 12:15:00,71.58,71.73,71.56,71.57,38577.0,57.9849,58.1064,57.9687,57.9768,38577.0
2016-01-29 12:20:00,71.57,71.79,71.56,71.78,60261.0,57.9768,58.155,57.9687,58.1469,60261.0
2016-01-29 12:25:00,71.77,71.86,71.73,71.73,52632.0,58.1388,58.2117,58.1064,58.1064,52632.0
2016-01-29 12:30:00,71.73,71.74,71.54,71.58,72521.0,58.1064,58.1145,57.9525,57.9849,72521.0
2016-01-29 12:35:00,71.59,71.63,71.57,71.62,39999.0,57.993,58.0254,57.9768,58.0173,39999.0
2016-01-29 12:40:00,71.61,71.8,71.61,71.8,73271.0,58.0092,58.1631,58.0092,58.1631,73271.0
2016-01-29 12:45:00,71.79,71.96,71.79,71.91,70719.0,58.155,58.2927,58.155,58.2522,70719.0
2016-01-29 12:50:00,71.9,71.95,71.84,71.95,56022.0,58.2441,58.2846,58.1955,58.2846,56022.0
2016-01-29 12:55:00,71.96,71.98,71.83,71.85,45128.0,58.2927,58.3089,58.1874,58.2036,45128.0
2016-01-29 13:00:00,71.85,71.91,71.73,71.76,43660.0,58.2036,58.2522,58.1064,58.1307,43660.0
2016-01-29 13:05:00,71.75,71.8,71.69,71.79,65085.0,58.1226,58.1631,58.074,58.155,65085.0
2016-01-29 13:10:00,71.8,71.82,71.7,71.71,75237.0,58.1631,58.1793,58.0821,58.0902,75237.0
2016-01-29 13:15:00,71.71,71.76,71.66,71.75,51822.0,58.0902,58.1307,58.0497,58.1226,51822.0
2016-01-29 13:20:00,71.75,71.77,71.72,71.76,37150.0,58.1226,58.1388,58.0983,58.1307,37150.0
2016-01-29 13:25:00,71.76,71.77,71.68,71.71,42287.0,58.1307,58.1388,58.0659,58.0902,42287.0
2016-01-29 13:30:00,71.71,71.8,71.6,71.61,63512.0,58.0902,58.1631,58.0011,58.0092,63512.0
2016-01-29 13:35:00,71.61,71.65,71.42,71.43,42351.0,58.0092,58.0416,57.8553,57.8634,42351.0
2016-01-29 13:40:00,71.43,71.51,71.42,71.44,42722.0,57.8634,57.9282,57.8553,57.8715,42722.0
2016-01-29 13:45:00,71.45,71.49,71.41,71.45,26915.0,57.8796,57.912,57.8472,57.8796,26915.0
2016-01-29 13:50:00,71.45,71.45,71.24,71.27,65850.0,57.8796,57.8796,57.7094,57.7338,65850.0
2016-01-29 13:55:00,71.27,71.31,71.24,71.26,38116.0,57.7338,57.7662,57.7094,57.7256,38116.0
2016-01-29 14:00:00,71.26,71.29,71.24,71.28,32189.0,57.7256,57.75,57.7094,57.7419,32189.0
2016-01-29 14:05:00,71.29,71.29,71.24,71.25,28442.0,57.75,57.75,57.7094,57.7175,28442.0
2016-01-29 14:10:00,71.25,71.27,71.13,71.23,54417.0,57.7175,57.7338,57.6203,57.7013,54417.0
2016-01-29 14:15:00,71.23,71.28,71.22,71.25,26640.0,57.7013,57.7419,57.6932,57.7175,26640.0
2016-01-29 14:20:00,71.25,71.29,71.23,71.23,33235.0,57.7175,57.75,57.7013,57.7013,33235.0
2016-01-29 14:25:00,71.23,71.32,71.23,71.3,66585.0,57.7013,57.7743,57.7013,57.7581,66585.0
2016-01-29 14:30:00,71.3,71.33,71.2,71.25,37945.0,57.7581,57.7824,57.677,57.7175,37945.0
2016-01-29 14:35:00,71.24,71.27,71.19,71.21,97203.0,57.7094,57.7338,57.6689,57.6851,97203.0
2016-01-29 14:40:00,71.21,71.25,71.19,71.2,38556.0,57.6851,57.7175,57.6689,57.677,38556.0
2016-01-29 14:45:00,71.21,71.33,71.2,71.3,56298.0,57.6851,57.7824,57.677,57.7581,56298.0
2016-01-29 14:50:00,71.29,71.36,71.21,71.25,42973.0,57.75,57.8067,57.6851,57.7175,42973.0
2016-01-29 14:55:00,71.24,71.27,71.19,71.25,61865.0,57.7094,57.7338,57.6689,57.7175,61865.0
2016-01-29 15:00:00,71.25,71.35,71.23,71.34,98513.0,57.7175,57.7986,57.7013,57.7905,98513.0
2016-01-29 15:05:00,71.35,71.66,71.34,71.65,80589.0,57.7986,58.0497,57.7905,58.0416,80589.0
2016-01-29 15:10:00,71.65,71.71,71.62,71.66,48003.0,58.0416,58.0902,58.0173,58.0497,48003.0
2016-01-29 15:15:00,71.67,71.67,71.56,71.63,36497.0,58.0578,58.0578,57.9687,58.0254,36497.0
2016-01-29 15:20:00,71.64,71.65,71.52,71.63,48971.0,58.0335,58.0416,57.9363,58.0254,48971.0
2016-01-29 15:25:00,71.63,71.8,71.63,71.74,104810.0,58.0254,58.1631,58.0254,58.1145,104810.0
2016-01-29 15:30:00,71.73,71.78,71.68,71.69,83431.0,58.1064,58.1469,58.0659,58.074,83431.0
2016-01-29 15:35:00,71.69,71.8,71.66,71.66,74740.0,58.074,58.1631,58.0497,58.0497,74740.0
2016-01-29 15:40:00,71.67,71.78,71.66,71.78,123880.0,58.0578,58.1469,58.0497,58.1469,123880.0
2016-01-29 15:45:00,71.78,71.93,71.78,71.91,139069.0,58.1469,58.2684,58.1469,58.2522,139069.0
2016-01-29 15:50:00,71.9,72.0,71.89,71.95,234538.0,58.2441,58.3251,58.236,58.2846,234538.0
2016-01-29 15:55:00,71.95,72.03,71.84,71.96,392047.0,58.2846,58.3494,58.1955,58.2927,392047.0
2016-02-01 09:30:00,70.9,70.9,70.35,70.52,156475.0,57.434,57.434,56.9885,57.1262,156475.0
2016-02-01 09:35:00,70.51,70.95,70.45,70.91,66958.0,57.1181,57.4745,57.0695,57.4421,66958.0
2016-02-01 09:40:00,70.92,70.93,70.65,70.86,105220.0,57.4502,57.4583,57.2315,57.4016,105220.0
2016-02-01 09:45:00,70.91,70.96,70.52,70.64,50201.0,57.4421,57.4826,57.1262,57.2234,50201.0
2016-02-01 09:50:00,70.61,70.7,70.43,70.63,93906.0,57.1991,57.272,57.0533,57.2153,93906.0
2016-02-01 09:55:00,70.64,70.87,70.62,70.83,62473.0,57.2234,57.4097,57.2072,57.3773,62473.0
2016-02-01 10:00:00,70.8,71.01,70.8,71.0,113009.0,57.353,57.5231,57.353,57.515,113009.0
2016-02-01 10:05:00,70.99,71.37,70.96,71.32,58515.0,57.5069,57.8148,57.4826,57.7743,58515.0
2016-02-01 10:10:00,71.33,71.45,71.16,71.41,47520.0,57.7824,57.8796,57.6446,57.8472,47520.0
2016-02-01 10:15:00,71.43,71.49,71.22,71.23,46612.0,57.8634,57.912,57.6932,57.7013,46612.0
2016-02-01 10:20:00,71.23,71.41,71.22,71.22,43669.0,57.7013,57.8472,57.6932,57.6932,43669.0
2016-02-01 10:25:00,71.23,71.39,71.18,71.26,110143.0,57.7013,57.831,57.6608,57.7256,110143.0
2016-02-01 10:30:00,71.25,71.32,71.21,71.24,73323.0,57.7175,57.7743,57.6851,57.7094,73323.0
2016-02-01 10:35:00,71.23,71.29,70.92,70.95,143150.0,57.7013,57.75,57.4502,57.4745,143150.0
2016-02-01 10:40:00,70.96,71.26,70.92,71.19,124969.0,57.4826,57.7256,57.4502,57.6689,124969.0
2016-02-01 10:45:00,71.2,71.3,71.17,71.3,69102.0,57.677,57.7581,57.6527,57.7581,69102.0
2016-02-01 10:50:00,71.3,71.3,71.19,71.27,96979.0,57.7581,57.7581,57.6689,57.7338,96979.0
2016-02-01 10:55:00,71.28,71.44,71.24,71.39,74527.0,57.7419,57.8715,57.7094,57.831,74527.0
2016-02-01 11:00:00,71.4,71.4,71.26,71.27,45830.0,57.8391,57.8391,57.7256,57.7338,45830.0
2016-02-01 11:05:00,71.27,71.4,71.18,71.2,75305.0,57.7338,57.8391,57.6608,57.677,75305.0
2016-02-01 11:10:00,71.21,71.38,71.2,71.35,48996.0,57.6851,57.8229,57.677,57.7986,48996.0
2016-02-01 11:15:00,71.36,71.53,71.36,71.48,59965.0,57.8067,57.9444,57.8067,57.9039,59965.0
2016-02-01 11:20:00,71.47,71.48,71.34,71.43,68123.0,57.8958,57.9039,57.7905,57.8634,68123.0
2016-02-01 11:25:00,71.41,71.56,71.4,71.51,65075.0,57.8472,57.9687,57.8391,57.9282,65075.0
2016-02-01 11:30:00,71.51,71.71,71.47,71.67,94073.0,57.9282,58.0902,57.8958,58.0578,94073.0
2016-02-01 11:35:00,71.68,71.85,71.68,71.85,66770.0,58.0659,58.2036,58.0659,58.2036,66770.0
2016-02-01 11:40:00,71.84,71.85,71.74,71.84,47871.0,58.1955,58.2036,58.1145,58.1955,47871.0
2016-02-01 11:45:00,71.84,72.05,71.82,72.03,97501.0,58.1955,58.3656,58.1793,58.3494,97501.0
2016-02-01 11:50:00,72.02,72.14,71.91,72.1,76261.0,58.3413,58.4385,58.2522,58.4061,76261.0
2016-02-01 11:55:00,72.11,72.35,72.05,72.32,90140.0,58.4142,58.6086,58.3656,58.5843,90140.0
2016-02-01 12:00:00,72.33,72.45,72.31,72.44,84905.0,58.5924,58.6896,58.5762,58.6815,84905.0
2016-02-01 12:05:00,72.45,72.52,72.38,72.47,120079.0,58.6896,58.7463,58.6329,58.7058,120079.0
2016-02-01 12:10:00,72.47,72.52,72.38,72.45,73315.0,58.7058,58.7463,58.6329,58.6896,73315.0
2016-02-01 12:15:00,72.45,72.52,72.39,72.51,58869.0,58.6896,58.7463,58.641,58.7382,58869.0
2016-02-01 12:20:00,72.52,72.58,72.45,72.53,78984.0,58.7463,58.7949,58.6896,58.7544,78984.0
2016-02-01 12:25:00,72.52,72.59,72.48,72.53,97561.0,58.7463,58.803,58.7139,58.7544,97561.0
2016-02-01 12:30:00,72.53,72.93,72.51,72.77,192489.0,58.7544,59.0785,58.7382,58.9489,192489.0
2016-02-01 12:35:00,72.77,72.78,72.61,72.72,53644.0,58.9489,58.957,58.8192,58.9084,53644.0
2016-02-01 12:40:00,72.72,72.94,72.72,72.92,79250.0,58.9084,59.0866,58.9084,59.0704,79250.0
2016-02-01 12:45:00,72.92,73.0,72.82,72.98,85128.0,59.0704,59.1352,58.9894,59.119,85128.0
2016-02-01 12:50:00,72.98,72.99,72.7,72.7,111670.0,59.119,59.1271,58.8922,58.8922,111670.0
2016-02-01 12:55:00,72.69,72.82,72.64,72.68,67884.0,58.8841,58.9894,58.8435,58.876,67884.0
2016-02-01 13:00:00,72.68,72.94,72.65,72.93,60720.0,58.876,59.0866,58.8516,59.0785,60720.0
2016-02-01 13:05:00,72.92,72.93,72.84,72.88,64321.0,59.0704,59.0785,59.0056,59.038,64321.0
2016-02-01 13:10:00,72.87,72.93,72.78,72.89,72072.0,59.0299,59.0785,58.957,59.0461,72072.0
2016-02-01 13:15:00,72.9,72.97,72.83,72.95,54693.0,59.0542,59.1109,58.9975,59.0947,54693.0
2016-02-01 13:20:00,72.95,73.0,72.94,72.98,48739.0,59.0947,59.1352,59.0866,59.119,48739.0
2016-02-01 13:25:00,72.99,73.15,72.95,73.11,134449.0,59.1271,59.2567,59.0947,59.2243,134449.0
2016-02-01 13:30:00,73.11,73.12,73.0,73.02,29975.0,59.2243,59.2324,59.1352,59.1514,29975.0
2016-02-01 13:35:00,73.0,73.09,72.99,73.0,54740.0,59.1352,59.2081,59.1271,59.1352,54740.0
2016-02-01 13:40:00,73.0,73.09,72.98,72.98,54579.0,59.1352,59.2081,59.119,59.119,54579.0
2016-02-01 13:45:00,72.98,73.14,72.98,73.13,58047.0,59.119,59.2486,59.119,59.2405,58047.0
2016-02-01 13:50:00,73.13,73.14,72.93,72.97,100388.0,59.2405,59.2486,59.0785,59.1109,100388.0
2016-02-01 13:55:00,72.97,73.07,72.94,73.02,106010.0,59.1109,59.1919,59.0866,59.1514,106010.0
2016-02-01 14:00:00,73.02,73.29,72.95,73.26,63682.0,59.1514,59.3701,59.0947,59.3458,63682.0
2016-02-01 14:05:00,73.26,73.27,73.1,73.16,44045.0,59.3458,59.3539,59.2162,59.2648,44045.0
2016-02-01 14:10:00,73.14,73.22,73.1,73.13,77399.0,59.2486,59.3134,59.2162,59.2405,77399.0
2016-02-01 14:15:00,73.14,73.16,73.0,73.09,84100.0,59.2486,59.2648,59.1352,59.2081,84100.0
2016-02-01 14:20:00,73.11,73.14,73.0,73.07,75904.0,59.2243,59.2486,59.1352,59.1919,75904.0
2016-02-01 14:25:00,73.06,73.07,72.95,73.03,86836.0,59.1838,59.1919,59.0947,59.1595,86836.0
2016-02-01 14:30:00,73.04,73.13,73.04,73.08,65800.0,59.1676,59.2405,59.1676,59.2,65800.0
2016-02-01 14:35:00,73.08,73.09,72.93,72.97,114639.0,59.2,59.2081,59.0785,59.1109,114639.0
2016-02-01 14:40:00,72.97,73.34,72.96,73.33,160071.0,59.1109,59.4106,59.1028,59.4025,160071.0
2016-02-01 14:45:00,73.31,73.35,73.19,73.29,62093.0,59.3863,59.4187,59.2891,59.3701,62093.0
2016-02-01 14:50:00,73.3,73.39,73.25,73.37,56344.0,59.3782,59.4511,59.3377,59.4349,56344.0
2016-02-01 14:55:00,73.36,73.56,73.35,73.51,106865.0,59.4268,59.5888,59.4187,59.5483,106865.0
2016-02-01 15:00:00,73.5,73.52,73.36,73.4,124132.0,59.5402,59.5564,59.4268,59.4592,124132.0
2016-02-01 15:05:00,73.42,73.43,73.25,73.28,74135.0,59.4754,59.4835,59.3377,59.362,74135.0
2016-02-01 15:10:00,73.27,73.29,73.21,73.27,93456.0,59.3539,59.3701,59.3053,59.3539,93456.0
2016-02-01 15:15:00,73.27,73.4,73.26,73.36,163564.0,59.3539,59.4592,59.3458,59.4268,163564.0
2016-02-01 15:20:00,73.37,73.41,73.29,73.32,153506.0,59.4349,59.4673,59.3701,59.3944,153506.0
2016-02-01 15:25:00,73.33,73.37,73.25,73.27,108908.0,59.4025,59.4349,59.3377,59.3539,108908.0
2016-02-01 15:30:00,73.28,73.33,73.22,73.3,87725.0,59.362,59.4025,59.3134,59.3782,87725.0
2016-02-01 15:35:00,73.3,73.38,73.16,73.19,122693.0,59.3782,59.443,59.2648,59.2891,122693.0
2016-02-01 15:40:00,73.19,73.29,73.17,73.28,72139.0,59.2891,59.3701,59.2729,59.362,72139.0
2016-02-01 15:45:00,73.29,73.31,73.1,73.11,137097.0,59.3701,59.3863,59.2162,59.2243,137097.0
2016-02-01 15:50:00,73.11,73.19,73.03,73.07,169232.0,59.2243,59.2891,59.1595,59.1919,169232.0
2016-02-01 15:55:00,73.08,73.14,73.03,73.06,384382.0,59.2,59.2486,59.1595,59.1838,384382.0
2016-02-02 09:30:00,73.26,73.36,72.4,73.02,371014.0,59.3458,59.4268,58.6491,59.1514,371014.0
2016-02-02 09:35:00,73.02,73.1,72.73,72.83,198625.0,59.1514,59.2162,58.9165,58.9975,198625.0
2016-02-02 09:40:00,72.81,72.87,72.28,72.32,247333.0,58.9813,59.0299,58.5519,58.5843,247333.0
2016-02-02 09:45:00,72.31,72.44,72.06,72.06,285959.0,58.5762,58.6815,58.3737,58.3737,285959.0
2016-02-02 09:50:00,72.08,72.24,71.95,72.23,185432.0,58.3899,58.5195,58.2846,58.5114,185432.0
2016-02-02 09:55:00,72.24,72.48,72.18,72.45,135814.0,58.5195,58.7139,58.4709,58.6896,135814.0
2016-02-02 10:00:00,72.46,72.74,72.45,72.7,119427.0,58.6977,58.9246,58.6896,58.8922,119427.0
2016-02-02 10:05:00,72.69,72.94,72.59,72.8,64811.0,58.8841,59.0866,58.803,58.9732,64811.0
2016-02-02 10:10:00,72.78,72.78,72.43,72.43,84068.0,58.957,58.957,58.6734,58.6734,84068.0
2016-02-02 10:15:00,72.41,72.47,72.28,72.29,70350.0,58.6572,58.7058,58.5519,58.56,70350.0
2016-02-02 10:20:00,72.28,72.32,72.08,72.15,66822.0,58.5519,58.5843,58.3899,58.4466,66822.0
2016-02-02 10:25:00,72.14,72.44,72.11,72.24,72785.0,58.4385,58.6815,58.4142,58.5195,72785.0
2016-02-02 10:30:00,72.27,72.35,72.1,72.12,95246.0,58.5438,58.6086,58.4061,58.4223,95246.0
2016-02-02 10:35:00,72.12,72.17,72.07,72.11,147547.0,58.4223,58.4628,58.3818,58.4142,147547.0
2016-02-02 10:40:00,72.1,72.12,71.9,71.92,192171.0,58.4061,58.4223,58.2441,58.2603,192171.0
2016-02-02 10:45:00,71.93,72.02,71.93,71.97,136754.0,58.2684,58.3413,58.2684,58.3008,136754.0
2016-02-02 10:50:00,71.98,71.99,71.74,71.78,87354.0,58.3089,58.317,58.1145,58.1469,87354.0
2016-02-02 10:55:00,71.78,71.86,71.6,71.6,81875.0,58.1469,58.2117,58.0011,58.0011,81875.0
2016-02-02 11:00:00,71.58,71.66,71.5,71.58,110451.0,57.9849,58.0497,57.9201,57.9849,110451.0
2016-02-02 11:05:00,71.57,71.72,71.51,71.65,110960.0,57.9768,58.0983,57.9282,58.0416,110960.0
2016-02-02 11:10:00,71.65,71.8,71.63,71.8,67813.0,58.0416,58.1631,58.0254,58.1631,67813.0
2016-02-02 11:15:00,71.79,71.84,71.69,71.82,116312.0,58.155,58.1955,58.074,58.1793,116312.0
2016-02-02 11:20:00,71.83,71.83,71.74,71.8,51712.0,58.1874,58.1874,58.1145,58.1631,51712.0
2016-02-02 11:25:00,71.81,71.81,71.71,71.76,111684.0,58.1712,58.1712,58.0902,58.1307,111684.0
2016-02-02 11:30:00,71.76,71.83,71.68,71.77,73148.0,58.1307,58.1874,58.0659,58.1388,73148.0
2016-02-02 11:35:00,71.77,71.89,71.73,71.87,59309.0,58.1388,58.236,58.1064,58.2198,59309.0
2016-02-02 11:40:00,71.86,71.98,71.86,71.91,78891.0,58.2117,58.3089,58.2117,58.2522,78891.0
2016-02-02 11:45:00,71.92,71.96,71.83,71.85,57292.0,58.2603,58.2927,58.1874,58.2036,57292.0
2016-02-02 11:50:00,71.85,71.97,71.85,71.93,72781.0,58.2036,58.3008,58.2036,58.2684,72781.0
2016-02-02 11:55:00,71.93,71.93,71.79,71.84,133812.0,58.2684,58.2684,58.155,58.1955,133812.0
2016-02-02 12:00:00,71.84,71.85,71.57,71.57,69701.0,58.1955,58.2036,57.9768,57.9768,69701.0
2016-02-02 12:05:00,71.56,71.6,71.41,71.47,67580.0,57.9687,58.0011,57.8472,57.8958,67580.0
2016-02-02 12:10:00,71.48,71.56,71.37,71.38,67348.0,57.9039,57.9687,57.8148,57.8229,67348.0
2016-02-02 12:15:00,71.37,71.37,71.17,71.21,60053.0,57.8148,57.8148,57.6527,57.6851,60053.0
2016-02-02 12:20:00,71.21,71.31,71.2,71.25,76666.0,57.6851,57.7662,57.677,57.7175,76666.0
2016-02-02 12:25:00,71.25,71.38,71.24,71.35,32476.0,57.7175,57.8229,57.7094,57.7986,32476.0
2016-02-02 12:30:00,71.35,71.38,71.25,71.35,118342.0,57.7986,57.8229,57.7175,57.7986,118342.0
2016-02-02 12:35:00,71.35,71.35,71.24,71.27,119678.0,57.7986,57.7986,57.7094,57.7338,119678.0
2016-02-02 12:40:00,71.27,71.37,71.24,71.32,69780.0,57.7338,57.8148,57.7094,57.7743,69780.0
2016-02-02 12:45:00,71.32,71.38,71.28,71.38,33820.0,57.7743,57.8229,57.7419,57.8229,33820.0
2016-02-02 12:50:00,71.37,71.38,71.28,71.31,63613.0,57.8148,57.8229,57.7419,57.7662,63613.0
2016-02-02 12:55:00,71.3,71.48,71.25,71.48,67057.0,57.7581,57.9039,57.7175,57.9039,67057.0
2016-02-02 13:00:00,71.47,71.47,71.33,71.35,41923.0,57.8958,57.8958,57.7824,57.7986,41923.0
2016-02-02 13:05:00,71.36,71.44,71.3,71.35,38913.0,57.8067,57.8715,57.7581,57.7986,38913.0
2016-02-02 13:10:00,71.37,71.41,71.27,71.31,106437.0,57.8148,57.8472,57.7338,57.7662,106437.0
2016-02-02 13:15:00,71.32,71.39,71.25,71.37,81751.0,57.7743,57.831,57.7175,57.8148,81751.0
2016-02-02 13:20:00,71.37,71.37,71.3,71.33,31541.0,57.8148,57.8148,57.7581,57.7824,31541.0
2016-02-02 13:25:00,71.33,71.46,71.33,71.39,32021.0,57.7824,57.8877,57.7824,57.831,32021.0
2016-02-02 13:30:00,71.38,71.48,71.28,71.47,37289.0,57.8229,57.9039,57.7419,57.8958,37289.0
2016-02-02 13:35:00,71.48,71.5,71.41,71.47,189981.0,57.9039,57.9201,57.8472,57.8958,189981.0
2016-02-02 13:40:00,71.47,71.57,71.38,71.52,40967.0,57.8958,57.9768,57.8229,57.9363,40967.0
2016-02-02 13:45:00,71.51,71.52,71.45,71.48,63182.0,57.9282,57.9363,57.8796,57.9039,63182.0
2016-02-02 13:50:00,71.48,71.51,71.42,71.49,99593.0,57.9039,57.9282,57.8553,57.912,99593.0
2016-02-02 13:55:00,71.49,71.52,71.42,71.49,68310.0,57.912,57.9363,57.8553,57.912,68310.0
2016-02-02 14:00:00,71.49,71.59,71.44,71.45,50886.0,57.912,57.993,57.8715,57.8796,50886.0
2016-02-02 14:05:00,71.45,71.64,71.45,71.6,73802.0,57.8796,58.0335,57.8796,58.0011,73802.0
2016-02-02 14:10:00,71.6,71.64,71.58,71.61,84112.0,58.0011,58.0335,57.9849,58.0092,84112.0
2016-02-02 14:15:00,71.61,71.73,71.59,71.63,54340.0,58.0092,58.1064,57.993,58.0254,54340.0
2016-02-02 14:20:00,71.63,71.67,71.59,71.61,96648.0,58.0254,58.0578,57.993,58.0092,96648.0
2016-02-02 14:25:00,71.62,71.66,71.57,71.61,88341.0,58.0173,58.0497,57.9768,58.0092,88341.0
2016-02-02 14:30:00,71.61,71.62,71.51,71.59,64991.0,58.0092,58.0173,57.9282,57.993,64991.0
2016-02-02 14:35:00,71.59,71.75,71.51,71.74,132674.0,57.993,58.1226,57.9282,58.1145,132674.0
2016-02-02 14:40:00,71.75,71.76,71.63,71.67,86575.0,58.1226,58.1307,58.0254,58.0578,86575.0
2016-02-02 14:45:00,71.67,71.69,71.56,71.68,76565.0,58.0578,58.074,57.9687,58.0659,76565.0
2016-02-02 14:50:00,71.69,71.75,71.56,71.57,65478.0,58.074,58.1226,57.9687,57.9768,65478.0
2016-02-02 14:55:00,71.57,71.62,71.51,71.56,74354.0,57.9768,58.0173,57.9282,57.9687,74354.0
2016-02-02 15:00:00,71.55,71.6,71.52,71.58,181805.0,57.9606,58.0011,57.9363,57.9849,181805.0
2016-02-02 15:05:00,71.58,71.62,71.54,71.57,192971.0,57.9849,58.0173,57.9525,57.9768,192971.0
2016-02-02 15:10:00,71.57,71.6,71.34,71.44,132289.0,57.9768,58.0011,57.7905,57.8715,132289.0
2016-02-02 15:15:00,71.44,71.58,71.43,71.56,65397.0,57.8715,57.9849,57.8634,57.9687,65397.0
2016-02-02 15:20:00,71.56,71.63,71.5,71.63,58873.0,57.9687,58.0254,57.9201,58.0254,58873.0
2016-02-02 15:25:00,71.62,71.75,71.58,71.66,69072.0,58.0173,58.1226,57.9849,58.0497,69072.0
2016-02-02 15:30:00,71.65,71.81,71.63,71.64,73419.0,58.0416,58.1712,58.0254,58.0335,73419.0
2016-02-02 15:35:00,71.64,71.74,71.6,71.67,100646.0,58.0335,58.1145,58.0011,58.0578,100646.0
2016-02-02 15:40:00,71.67,71.84,71.66,71.74,96913.0,58.0578,58.1955,58.0497,58.1145,96913.0
2016-02-02 15:45:00,71.74,71.83,71.66,71.77,125865.0,58.1145,58.1874,58.0497,58.1388,125865.0
2016-02-02 15:50:00,71.78,71.78,71.63,71.7,129989.0,58.1469,58.1469,58.0254,58.0821,129989.0
2016-02-02 15:55:00,71.71,71.75,71.61,71.71,238292.0,58.0902,58.1226,58.0092,58.0902,238292.0
2016-02-03 09:30:00,71.99,71.99,71.77,71.86,132218.0,58.317,58.317,58.1388,58.2117,132218.0
2016-02-03 09:35:00,71.87,72.19,71.8,72.13,67127.0,58.2198,58.479,58.1631,58.4304,67127.0
2016-02-03 09:40:00,72.1,72.13,71.89,71.97,32587.0,58.4061,58.4304,58.236,58.3008,32587.0
2016-02-03 09:45:00,71.97,72.05,71.85,71.98,31552.0,58.3008,58.3656,58.2036,58.3089,31552.0
2016-02-03 09:50:00,71.96,72.03,71.55,71.59,86492.0,58.2927,58.3494,57.9606,57.993,86492.0
2016-02-03 09:55:00,71.58,71.95,71.56,71.95,95788.0,57.9849,58.2846,57.9687,58.2846,95788.0
2016-02-03 10:00:00,71.94,71.96,71.78,71.88,85057.0,58.2765,58.2927,58.1469,58.2279,85057.0
2016-02-03 10:05:00,71.85,71.91,71.51,71.52,54102.0,58.2036,58.2522,57.9282,57.9363,54102.0
2016-02-03 10:10:00,71.51,71.54,71.17,71.21,64924.0,57.9282,57.9525,57.6527,57.6851,64924.0
2016-02-03 10:15:00,71.2,71.2,70.98,71.05,62452.0,57.677,57.677,57.4988,57.5555,62452.0
2016-02-03 10:20:00,71.04,71.04,70.82,70.91,46010.0,57.5474,57.5474,57.3692,57.4421,46010.0
2016-02-03 10:25:00,70.91,70.91,70.65,70.68,46964.0,57.4421,57.4421,57.2315,57.2558,46964.0
2016-02-03 10:30:00,70.67,70.8,70.59,70.77,135163.0,57.2477,57.353,57.1829,57.3287,135163.0
2016-02-03 10:35:00,70.77,70.8,70.54,70.62,115272.0,57.3287,57.353,57.1424,57.2072,115272.0
2016-02-03 10:40:00,70.62,70.79,70.59,70.75,113855.0,57.2072,57.3449,57.1829,57.3125,113855.0
2016-02-03 10:45:00,70.75,70.95,70.73,70.83,71061.0,57.3125,57.4745,57.2963,57.3773,71061.0
2016-02-03 10:50:00,70.84,71.1,70.81,71.05,63323.0,57.3854,57.596,57.3611,57.5555,63323.0
2016-02-03 10:55:00,71.06,71.14,70.94,71.06,177683.0,57.5636,57.6284,57.4664,57.5636,177683.0
2016-02-03 11:00:00,71.08,71.08,70.87,71.01,85108.0,57.5798,57.5798,57.4097,57.5231,85108.0
2016-02-03 11:05:00,71.02,71.12,70.95,71.12,48009.0,57.5312,57.6122,57.4745,57.6122,48009.0
2016-02-03 11:10:00,71.12,71.5,71.04,71.49,50547.0,57.6122,57.9201,57.5474,57.912,50547.0
2016-02-03 11:15:00,71.5,71.7,71.42,71.63,44065.0,57.9201,58.0821,57.8553,58.0254,44065.0
2016-02-03 11:20:00,71.63,71.75,71.62,71.74,81832.0,58.0254,58.1226,58.0173,58.1145,81832.0
2016-02-03 11:25:00,71.73,71.76,71.63,71.69,104736.0,58.1064,58.1307,58.0254,58.074,104736.0
2016-02-03 11:30:00,71.69,71.74,71.48,71.53,45995.0,58.074,58.1145,57.9039,57.9444,45995.0
2016-02-03 11:35:00,71.52,71.53,71.37,71.42,96804.0,57.9363,57.9444,57.8148,57.8553,96804.0
2016-02-03 11:40:00,71.45,71.65,71.43,71.58,48093.0,57.8796,58.0416,57.8634,57.9849,48093.0
2016-02-03 11:45:00,71.59,71.71,71.58,71.64,108045.0,57.993,58.0902,57.9849,58.0335,108045.0
2016-02-03 11:50:00,71.65,71.8,71.51,71.59,53139.0,58.0416,58.1631,57.9282,57.993,53139.0
2016-02-03 11:55:00,71.62,71.8,71.61,71.8,111500.0,58.0173,58.1631,58.0092,58.1631,111500.0
2016-02-03 12:00:00,71.8,71.95,71.79,71.95,25979.0,58.1631,58.2846,58.155,58.2846,25979.0
2016-02-03 12:05:00,71.93,71.98,71.87,71.93,62840.0,58.2684,58.3089,58.2198,58.2684,62840.0
2016-02-03 12:10:00,71.94,71.98,71.79,71.96,37352.0,58.2765,58.3089,58.155,58.2927,37352.0
2016-02-03 12:15:00,71.95,72.16,71.94,72.1,58537.0,58.2846,58.4547,58.2765,58.4061,58537.0
2016-02-03 12:20:00,72.09,72.38,72.08,72.32,32709.0,58.398,58.6329,58.3899,58.5843,32709.0
2016-02-03 12:25:00,72.31,72.35,72.18,72.21,21836.0,58.5762,58.6086,58.4709,58.4952,21836.0
2016-02-03 12:30:00,72.21,72.3,72.07,72.12,45409.0,58.4952,58.5681,58.3818,58.4223,45409.0
2016-02-03 12:35:00,72.13,72.18,72.05,72.06,28695.0,58.4304,58.4709,58.3656,58.3737,28695.0
2016-02-03 12:40:00,72.04,72.12,71.95,71.98,21845.0,58.3575,58.4223,58.2846,58.3089,21845.0
2016-02-03 12:45:00,71.97,72.04,71.92,71.96,35430.0,58.3008,58.3575,58.2603,58.2927,35430.0
2016-02-03 12:50:00,71.96,71.97,71.75,71.81,53001.0,58.2927,58.3008,58.1226,58.1712,53001.0
2016-02-03 12:55:00,71.83,71.94,71.83,71.94,40039.0,58.1874,58.2765,58.1874,58.2765,40039.0
2016-02-03 13:00:00,71.94,72.08,71.91,71.99,56725.0,58.2765,58.3899,58.2522,58.317,56725.0
2016-02-03 13:05:00,71.99,72.04,71.95,71.97,20792.0,58.317,58.3575,58.2846,58.3008,20792.0
2016-02-03 13:10:00,71.95,71.97,71.82,71.85,37377.0,58.2846,58.3008,58.1793,58.2036,37377.0
2016-02-03 13:15:00,71.84,71.85,71.72,71.72,65327.0,58.1955,58.2036,58.0983,58.0983,65327.0
2016-02-03 13:20:00,71.72,71.74,71.6,71.62,66771.0,58.0983,58.1145,58.0011,58.0173,66771.0
2016-02-03 13:25:00,71.62,71.62,71.56,71.59,44004.0,58.0173,58.0173,57.9687,57.993,44004.0
2016-02-03 13:30:00,71.59,71.61,71.51,71.52,47595.0,57.993,58.0092,57.9282,57.9363,47595.0
2016-02-03 13:35:00,71.51,71.52,71.39,71.4,72728.0,57.9282,57.9363,57.831,57.8391,72728.0
2016-02-03 13:40:00,71.4,71.63,71.4,71.6,51222.0,57.8391,58.0254,57.8391,58.0011,51222.0
2016-02-03 13:45:00,71.6,71.61,71.49,71.55,39694.0,58.0011,58.0092,57.912,57.9606,39694.0
2016-02-03 13:50:00,71.56,71.57,71.48,71.52,28855.0,57.9687,57.9768,57.9039,57.9363,28855.0
2016-02-03 13:55:00,71.51,71.56,71.45,71.48,42554.0,57.9282,57.9687,57.8796,57.9039,42554.0
2016-02-03 14:00:00,71.47,71.56,71.47,71.5,74079.0,57.8958,57.9687,57.8958,57.9201,74079.0
2016-02-03 14:05:00,71.51,71.57,71.49,71.51,81287.0,57.9282,57.9768,57.912,57.9282,81287.0
2016-02-03 14:10:00,71.51,71.53,71.45,71.47,116257.0,57.9282,57.9444,57.8796,57.8958,116257.0
2016-02-03 14:15:00,71.48,71.5,71.36,71.4,41695.0,57.9039,57.9201,57.8067,57.8391,41695.0
2016-02-03 14:20:00,71.4,71.82,71.4,71.82,70563.0,57.8391,58.1793,57.8391,58.1793,70563.0
2016-02-03 14:25:00,71.82,71.87,71.73,71.78,84686.0,58.1793,58.2198,58.1064,58.1469,84686.0
2016-02-03 14:30:00,71.77,71.84,71.75,71.81,138405.0,58.1388,58.1955,58.1226,58.1712,138405.0
2016-02-03 14:35:00,71.81,71.86,71.61,71.67,75053.0,58.1712,58.2117,58.0092,58.0578,75053.0
2016-02-03 14:40:00,71.67,71.77,71.58,71.72,96052.0,58.0578,58.1388,57.9849,58.0983,96052.0
2016-02-03 14:45:00,71.73,71.98,71.73,71.94,68174.0,58.1064,58.3089,58.1064,58.2765,68174.0
2016-02-03 14:50:00,71.94,71.97,71.79,71.94,65506.0,58.2765,58.3008,58.155,58.2765,65506.0
2016-02-03 14:55:00,71.95,72.15,71.95,72.13,77277.0,58.2846,58.4466,58.2846,58.4304,77277.0
2016-02-03 15:00:00,72.14,72.16,72.01,72.04,56649.0,58.4385,58.4547,58.3332,58.3575,56649.0
2016-02-03 15:05:00,72.04,72.33,72.04,72.3,48028.0,58.3575,58.5924,58.3575,58.5681,48028.0
2016-02-03 15:10:00,72.3,72.39,72.28,72.31,88925.0,58.5681,58.641,58.5519,58.5762,88925.0
2016-02-03 15:15:00,72.31,72.37,72.22,72.33,69049.0,58.5762,58.6248,58.5033,58.5924,69049.0
2016-02-03 15:20:00,72.33,72.36,72.18,72.25,53558.0,58.5924,58.6167,58.4709,58.5276,53558.0
2016-02-03 15:25:00,72.24,72.28,72.13,72.14,46632.0,58.5195,58.5519,58.4304,58.4385,46632.0
2016-02-03 15:30:00,72.14,72.24,72.12,72.17,115202.0,58.4385,58.5195,58.4223,58.4628,115202.0
2016-02-03 15:35:00,72.17,72.19,72.0,72.1,56672.0,58.4628,58.479,58.3251,58.4061,56672.0
2016-02-03 15:40:00,72.09,72.25,72.04,72.25,86805.0,58.398,58.5276,58.3575,58.5276,86805.0
2016-02-03 15:45:00,72.24,72.26,72.18,72.2,139914.0,58.5195,58.5357,58.4709,58.4871,139914.0
2016-02-03 15:50:00,72.2,72.33,72.19,72.23,151387.0,58.4871,58.5924,58.479,58.5114,151387.0
2016-02-03 15:55:00,72.23,72.34,72.15,72.29,306608.0,58.5114,58.6005,58.4466,58.56,306608.0
2016-02-04 09:30:00,72.02,73.19,72.02,73.1,86005.0,58.3413,59.2891,58.3413,59.2162,86005.0
2016-02-04 09:35:00,73.09,73.76,73.01,73.63,140036.0,59.2081,59.7508,59.1433,59.6455,140036.0
2016-02-04 09:40:00,73.67,73.89,73.58,73.77,100729.0,59.6779,59.8561,59.605,59.7589,100729.0
2016-02-04 09:45:00,73.8,74.45,73.75,74.32,122859.0,59.7832,60.3098,59.7427,60.2045,122859.0
2016-02-04 09:50:00,74.3,74.49,74.22,74.37,70472.0,60.1883,60.3422,60.1235,60.245,70472.0
2016-02-04 09:55:00,74.34,74.49,74.12,74.45,128216.0,60.2207,60.3422,60.0425,60.3098,128216.0
2016-02-04 10:00:00,74.45,74.47,74.18,74.21,96011.0,60.3098,60.326,60.0911,60.1154,96011.0
2016-02-04 10:05:00,74.22,74.56,74.22,74.42,101373.0,60.1235,60.3989,60.1235,60.2855,101373.0
2016-02-04 10:10:00,74.4,74.83,74.34,74.79,83332.0,60.2693,60.6176,60.2207,60.5852,83332.0
2016-02-04 10:15:00,74.79,75.16,74.76,75.08,152728.0,60.5852,60.8849,60.5609,60.8201,152728.0
2016-02-04 10:20:00,75.07,75.3,75.02,75.14,100370.0,60.812,60.9983,60.7715,60.8687,100370.0
2016-02-04 10:25:00,75.15,75.3,75.06,75.16,120279.0,60.8768,60.9983,60.8039,60.8849,120279.0
2016-02-04 10:30:00,75.16,75.47,75.08,75.42,93219.0,60.8849,61.136,60.8201,61.0955,93219.0
2016-02-04 10:35:00,75.43,75.68,75.43,75.66,104824.0,61.1036,61.3062,61.1036,61.29,104824.0
2016-02-04 10:40:00,75.65,75.75,75.5,75.51,87260.0,61.2819,61.3629,61.1604,61.1685,87260.0
2016-02-04 10:45:00,75.51,75.71,75.45,75.65,100145.0,61.1685,61.3305,61.1198,61.2819,100145.0
2016-02-04 10:50:00,75.66,75.7,75.48,75.57,82706.0,61.29,61.3224,61.1441,61.2171,82706.0
2016-02-04 10:55:00,75.58,75.65,75.45,75.6,103707.0,61.2252,61.2819,61.1198,61.2414,103707.0
2016-02-04 11:00:00,75.61,75.61,75.35,75.35,64422.0,61.2495,61.2495,61.0388,61.0388,64422.0
2016-02-04 11:05:00,75.36,75.38,75.19,75.2,114115.0,61.0469,61.0631,60.9092,60.9173,114115.0
2016-02-04 11:10:00,75.2,75.31,75.17,75.2,46562.0,60.9173,61.0064,60.893,60.9173,46562.0
2016-02-04 11:15:00,75.2,75.27,74.84,74.87,71336.0,60.9173,60.974,60.6257,60.65,71336.0
2016-02-04 11:20:00,74.86,75.03,74.86,75.01,51994.0,60.6419,60.7796,60.6419,60.7634,51994.0
2016-02-04 11:25:00,75.01,75.1,74.99,75.06,82763.0,60.7634,60.8363,60.7472,60.8039,82763.0
2016-02-04 11:30:00,75.07,75.07,74.84,74.96,50880.0,60.812,60.812,60.6257,60.7229,50880.0
2016-02-04 11:35:00,74.97,75.01,74.87,74.94,40729.0,60.731,60.7634,60.65,60.7067,40729.0
2016-02-04 11:40:00,74.95,75.05,74.68,74.7,83627.0,60.7148,60.7958,60.4961,60.5123,83627.0
2016-02-04 11:45:00,74.72,74.72,74.38,74.67,56952.0,60.5285,60.5285,60.2531,60.488,56952.0
2016-02-04 11:50:00,74.66,74.77,74.62,74.7,55250.0,60.4799,60.569,60.4475,60.5123,55250.0
2016-02-04 11:55:00,74.7,74.81,74.59,74.71,43165.0,60.5123,60.6014,60.4232,60.5204,43165.0
2016-02-04 12:00:00,74.71,75.11,74.67,75.1,53579.0,60.5204,60.8444,60.488,60.8363,53579.0
2016-02-04 12:05:00,75.1,75.4,75.08,75.34,64221.0,60.8363,61.0793,60.8201,61.0307,64221.0
2016-02-04 12:10:00,75.35,75.51,75.27,75.32,71517.0,61.0388,61.1685,60.974,61.0145,71517.0
2016-02-04 12:15:00,75.31,75.38,75.22,75.33,33727.0,61.0064,61.0631,60.9335,61.0226,33727.0
2016-02-04 12:20:00,75.35,75.4,75.16,75.16,44526.0,61.0388,61.0793,60.8849,60.8849,44526.0
2016-02-04 12:25:00,75.19,75.23,75.04,75.15,37186.0,60.9092,60.9416,60.7877,60.8768,37186.0
2016-02-04 12:30:00,75.14,75.2,75.05,75.13,36852.0,60.8687,60.9173,60.7958,60.8606,36852.0
2016-02-04 12:35:00,75.14,75.6,75.14,75.57,34871.0,60.8687,61.2414,60.8687,61.2171,34871.0
2016-02-04 12:40:00,75.57,75.8,75.57,75.73,80650.0,61.2171,61.4034,61.2171,61.3467,80650.0
2016-02-04 12:45:00,75.73,75.9,75.67,75.9,56178.0,61.3467,61.4844,61.2981,61.4844,56178.0
2016-02-04 12:50:00,75.9,75.93,75.69,75.77,74014.0,61.4844,61.5087,61.3143,61.3791,74014.0
2016-02-04 12:55:00,75.78,75.92,75.77,75.91,51728.0,61.3872,61.5006,61.3791,61.4925,51728.0
2016-02-04 13:00:00,75.9,76.03,75.84,76.02,84273.0,61.4844,61.5897,61.4358,61.5816,84273.0
2016-02-04 13:05:00,76.03,76.24,76.03,76.15,69969.0,61.5897,61.7598,61.5897,61.6869,69969.0
2016-02-04 13:10:00,76.15,76.37,76.09,76.11,66011.0,61.6869,61.8651,61.6383,61.6545,66011.0
2016-02-04 13:15:00,76.12,76.16,76.04,76.07,34079.0,61.6626,61.695,61.5978,61.6221,34079.0
2016-02-04 13:20:00,76.05,76.19,76.03,76.18,46553.0,61.6059,61.7193,61.5897,61.7112,46553.0
2016-02-04 13:25:00,76.2,76.3,76.16,76.25,60027.0,61.7274,61.8084,61.695,61.7679,60027.0
2016-02-04 13:30:00,76.24,76.42,76.23,76.36,44855.0,61.7598,61.9056,61.7517,61.857,44855.0
2016-02-04 13:35:00,76.38,76.38,76.1,76.21,42900.0,61.8732,61.8732,61.6464,61.7355,42900.0
2016-02-04 13:40:00,76.21,76.21,76.01,76.1,42083.0,61.7355,61.7355,61.5735,61.6464,42083.0
2016-02-04 13:45:00,76.1,76.12,75.8,75.83,62193.0,61.6464,61.6626,61.4034,61.4277,62193.0
2016-02-04 13:50:00,75.84,75.9,75.74,75.86,54819.0,61.4358,61.4844,61.3548,61.452,54819.0
2016-02-04 13:55:00,75.85,76.07,75.83,76.01,52464.0,61.4439,61.6221,61.4277,61.5735,52464.0
2016-02-04 14:00:00,76.0,76.01,75.56,75.57,73757.0,61.5654,61.5735,61.209,61.2171,73757.0
2016-02-04 14:05:00,75.57,75.69,75.51,75.69,70657.0,61.2171,61.3143,61.1685,61.3143,70657.0
2016-02-04 14:10:00,75.72,75.76,75.61,75.64,78816.0,61.3386,61.371,61.2495,61.2738,78816.0
2016-02-04 14:15:00,75.64,75.69,75.53,75.59,112608.0,61.2738,61.3143,61.1847,61.2333,112608.0
2016-02-04 14:20:00,75.61,75.63,75.48,75.58,111529.0,61.2495,61.2657,61.1441,61.2252,111529.0
2016-02-04 14:25:00,75.58,75.66,75.47,75.57,64186.0,61.2252,61.29,61.136,61.2171,64186.0
2016-02-04 14:30:00,75.55,75.72,75.54,75.7,60830.0,61.2009,61.3386,61.1928,61.3224,60830.0
2016-02-04 14:35:00,75.71,75.88,75.67,75.72,79488.0,61.3305,61.4682,61.2981,61.3386,79488.0
2016-02-04 14:40:00,75.71,75.87,75.68,75.8,73930.0,61.3305,61.4601,61.3062,61.4034,73930.0
2016-02-04 14:45:00,75.79,75.92,75.77,75.86,71157.0,61.3953,61.5006,61.3791,61.452,71157.0
2016-02-04 14:50:00,75.86,75.86,75.65,75.65,97139.0,61.452,61.452,61.2819,61.2819,97139.0
2016-02-04 14:55:00,75.66,75.84,75.64,75.84,86349.0,61.29,61.4358,61.2738,61.4358,86349.0
2016-02-04 15:00:00,75.85,75.86,75.62,75.63,87601.0,61.4439,61.452,61.2576,61.2657,87601.0
2016-02-04 15:05:00,75.63,75.63,75.35,75.48,145786.0,61.2657,61.2657,61.0388,61.1441,145786.0
2016-02-04 15:10:00,75.47,75.59,75.41,75.58,86369.0,61.136,61.2333,61.0874,61.2252,86369.0
2016-02-04 15:15:00,75.57,75.61,75.37,75.37,67859.0,61.2171,61.2495,61.055,61.055,67859.0
2016-02-04 15:20:00,75.38,75.54,75.35,75.54,85409.0,61.0631,61.1928,61.0388,61.1928,85409.0
2016-02-04 15:25:00,75.55,75.56,75.26,75.28,71983.0,61.2009,61.209,60.9659,60.9821,71983.0
2016-02-04 15:30:00,75.28,75.38,75.14,75.23,94206.0,60.9821,61.0631,60.8687,60.9416,94206.0
2016-02-04 15:35:00,75.24,75.36,75.19,75.32,74632.0,60.9497,61.0469,60.9092,61.0145,74632.0
2016-02-04 15:40:00,75.32,75.64,75.27,75.53,125374.0,61.0145,61.2738,60.974,61.1847,125374.0
2016-02-04 15:45:00,75.52,75.53,75.4,75.51,125615.0,61.1766,61.1847,61.0793,61.1685,125615.0
2016-02-04 15:50:00,75.51,75.56,75.47,75.56,134327.0,61.1685,61.209,61.136,61.209,134327.0
2016-02-04 15:55:00,75.57,75.59,75.46,75.52,222952.0,61.2171,61.2333,61.1279,61.1766,222952.0
2016-02-05 09:30:00,75.21,75.44,74.65,74.83,116475.0,60.9254,61.1117,60.4718,60.6176,116475.0
2016-02-05 09:35:00,74.84,75.08,74.78,75.0,35184.0,60.6257,60.8201,60.5771,60.7553,35184.0
2016-02-05 09:40:00,75.0,75.17,74.98,75.08,57957.0,60.7553,60.893,60.7391,60.8201,57957.0
2016-02-05 09:45:00,75.09,75.1,74.8,75.01,88944.0,60.8282,60.8363,60.5933,60.7634,88944.0
2016-02-05 09:50:00,75.01,75.53,75.01,75.48,53269.0,60.7634,61.1847,60.7634,61.1441,53269.0
2016-02-05 09:55:00,75.46,75.8,75.39,75.59,40041.0,61.1279,61.4034,61.0712,61.2333,40041.0
2016-02-05 10:00:00,75.6,75.7,75.48,75.7,44046.0,61.2414,61.3224,61.1441,61.3224,44046.0
2016-02-05 10:05:00,75.69,76.01,75.66,75.71,81508.0,61.3143,61.5735,61.29,61.3305,81508.0
2016-02-05 10:10:00,75.71,75.82,75.64,75.64,80402.0,61.3305,61.4196,61.2738,61.2738,80402.0
2016-02-05 10:15:00,75.63,75.65,75.49,75.55,51206.0,61.2657,61.2819,61.1522,61.2009,51206.0
2016-02-05 10:20:00,75.55,75.55,74.91,74.91,63540.0,61.2009,61.2009,60.6824,60.6824,63540.0
2016-02-05 10:25:00,74.9,75.05,74.73,74.84,151676.0,60.6743,60.7958,60.5366,60.6257,151676.0
2016-02-05 10:30:00,74.84,75.11,74.82,75.08,125186.0,60.6257,60.8444,60.6095,60.8201,125186.0
2016-02-05 10:35:00,75.08,75.53,75.08,75.28,50340.0,60.8201,61.1847,60.8201,60.9821,50340.0
2016-02-05 10:40:00,75.27,75.44,75.23,75.33,56114.0,60.974,61.1117,60.9416,61.0226,56114.0
2016-02-05 10:45:00,75.34,75.36,75.07,75.07,74260.0,61.0307,61.0469,60.812,60.812,74260.0
2016-02-05 10:50:00,75.07,75.09,74.83,74.88,80972.0,60.812,60.8282,60.6176,60.6581,80972.0
2016-02-05 10:55:00,74.86,74.97,74.71,74.73,90859.0,60.6419,60.731,60.5204,60.5366,90859.0
2016-02-05 11:00:00,74.75,74.78,74.5,74.52,115695.0,60.5528,60.5771,60.3503,60.3665,115695.0
2016-02-05 11:05:00,74.5,74.5,74.2,74.44,72899.0,60.3503,60.3503,60.1073,60.3017,72899.0
2016-02-05 11:10:00,74.46,74.56,74.35,74.52,55244.0,60.3179,60.3989,60.2288,60.3665,55244.0
2016-02-05 11:15:00,74.51,74.54,74.27,74.32,63228.0,60.3584,60.3827,60.164,60.2045,63228.0
2016-02-05 11:20:00,74.33,74.53,74.33,74.5,56780.0,60.2126,60.3746,60.2126,60.3503,56780.0
2016-02-05 11:25:00,74.47,74.49,74.34,74.4,96045.0,60.326,60.3422,60.2207,60.2693,96045.0
2016-02-05 11:30:00,74.4,74.71,74.39,74.7,37686.0,60.2693,60.5204,60.2612,60.5123,37686.0
2016-02-05 11:35:00,74.7,74.88,74.57,74.79,65222.0,60.5123,60.6581,60.407,60.5852,65222.0
2016-02-05 11:40:00,74.81,74.85,74.58,74.6,22246.0,60.6014,60.6338,60.4151,60.4313,22246.0
2016-02-05 11:45:00,74.6,74.73,74.57,74.73,50816.0,60.4313,60.5366,60.407,60.5366,50816.0
2016-02-05 11:50:00,74.73,74.8,74.71,74.79,46481.0,60.5366,60.5933,60.5204,60.5852,46481.0
2016-02-05 11:55:00,74.78,74.9,74.73,74.9,46136.0,60.5771,60.6743,60.5366,60.6743,46136.0
2016-02-05 12:00:00,74.9,74.91,74.84,74.85,37672.0,60.6743,60.6824,60.6257,60.6338,37672.0
2016-02-05 12:05:00,74.85,74.89,74.68,74.74,21550.0,60.6338,60.6662,60.4961,60.5447,21550.0
2016-02-05 12:10:00,74.72,74.75,74.59,74.64,27746.0,60.5285,60.5528,60.4232,60.4637,27746.0
2016-02-05 12:15:00,74.65,74.78,74.65,74.75,21855.0,60.4718,60.5771,60.4718,60.5528,21855.0
2016-02-05 12:20:00,74.74,74.82,74.73,74.78,24404.0,60.5447,60.6095,60.5366,60.5771,24404.0
2016-02-05 12:25:00,74.78,74.83,74.71,74.74,30110.0,60.5771,60.6176,60.5204,60.5447,30110.0
2016-02-05 12:30:00,74.77,74.91,74.76,74.9,39875.0,60.569,60.6824,60.5609,60.6743,39875.0
2016-02-05 12:35:00,74.9,75.06,74.89,75.02,45905.0,60.6743,60.8039,60.6662,60.7715,45905.0
2016-02-05 12:40:00,75.02,75.09,75.01,75.03,49695.0,60.7715,60.8282,60.7634,60.7796,49695.0
2016-02-05 12:45:00,75.02,75.05,74.98,75.03,36808.0,60.7715,60.7958,60.7391,60.7796,36808.0
2016-02-05 12:50:00,75.03,75.09,75.0,75.02,52602.0,60.7796,60.8282,60.7553,60.7715,52602.0
2016-02-05 12:55:00,75.01,75.04,74.9,75.04,74013.0,60.7634,60.7877,60.6743,60.7877,74013.0
2016-02-05 13:00:00,75.02,75.12,75.0,75.07,24713.0,60.7715,60.8525,60.7553,60.812,24713.0
2016-02-05 13:05:00,75.08,75.17,75.01,75.16,24719.0,60.8201,60.893,60.7634,60.8849,24719.0
2016-02-05 13:10:00,75.17,75.17,74.99,75.01,44390.0,60.893,60.893,60.7472,60.7634,44390.0
2016-02-05 13:15:00,74.99,75.05,74.98,74.99,53837.0,60.7472,60.7958,60.7391,60.7472,53837.0
2016-02-05 13:20:00,74.99,75.01,74.92,74.99,31490.0,60.7472,60.7634,60.6905,60.7472,31490.0
2016-02-05 13:25:00,74.98,75.0,74.92,74.95,34186.0,60.7391,60.7553,60.6905,60.7148,34186.0
2016-02-05 13:30:00,74.94,74.99,74.91,74.97,38552.0,60.7067,60.7472,60.6824,60.731,38552.0
2016-02-05 13:35:00,74.98,75.02,74.94,74.96,54037.0,60.7391,60.7715,60.7067,60.7229,54037.0
2016-02-05 13:40:00,74.97,75.03,74.94,75.03,37898.0,60.731,60.7796,60.7067,60.7796,37898.0
2016-02-05 13:45:00,75.02,75.09,74.97,74.97,52048.0,60.7715,60.8282,60.731,60.731,52048.0
2016-02-05 13:50:00,74.98,75.08,74.96,75.07,40135.0,60.7391,60.8201,60.7229,60.812,40135.0
2016-02-05 13:55:00,75.07,75.17,75.06,75.11,53663.0,60.812,60.893,60.8039,60.8444,53663.0
2016-02-05 14:00:00,75.11,75.16,75.06,75.16,29712.0,60.8444,60.8849,60.8039,60.8849,29712.0
2016-02-05 14:05:00,75.16,75.19,75.11,75.16,44398.0,60.8849,60.9092,60.8444,60.8849,44398.0
2016-02-05 14:10:00,75.15,75.16,74.94,74.95,53976.0,60.8768,60.8849,60.7067,60.7148,53976.0
2016-02-05 14:15:00,74.95,75.0,74.88,75.0,31100.0,60.7148,60.7553,60.6581,60.7553,31100.0
2016-02-05 14:20:00,75.0,75.05,74.92,75.03,22962.0,60.7553,60.7958,60.6905,60.7796,22962.0
2016-02-05 14:25:00,75.02,75.02,74.87,74.91,39651.0,60.7715,60.7715,60.65,60.6824,39651.0
2016-02-05 14:30:00,74.9,75.1,74.9,75.03,74183.0,60.6743,60.8363,60.6743,60.7796,74183.0
2016-02-05 14:35:00,75.04,75.12,75.03,75.07,22710.0,60.7877,60.8525,60.7796,60.812,22710.0
2016-02-05 14:40:00,75.05,75.07,74.85,74.85,61892.0,60.7958,60.812,60.6338,60.6338,61892.0
2016-02-05 14:45:00,74.86,74.99,74.85,74.92,58822.0,60.6419,60.7472,60.6338,60.6905,58822.0
2016-02-05 14:50:00,74.91,74.92,74.87,74.88,66317.0,60.6824,60.6905,60.65,60.6581,66317.0
2016-02-05 14:55:00,74.87,74.87,74.65,74.68,68703.0,60.65,60.65,60.4718,60.4961,68703.0
2016-02-05 15:00:00,74.69,74.69,74.39,74.4,58880.0,60.5042,60.5042,60.2612,60.2693,58880.0
2016-02-05 15:05:00,74.4,74.49,74.36,74.4,75148.0,60.2693,60.3422,60.2369,60.2693,75148.0
2016-02-05 15:10:00,74.41,74.59,74.41,74.56,54479.0,60.2774,60.4232,60.2774,60.3989,54479.0
2016-02-05 15:15:00,74.55,74.8,74.53,74.79,60648.0,60.3908,60.5933,60.3746,60.5852,60648.0
2016-02-05 15:20:00,74.79,74.89,74.75,74.82,112384.0,60.5852,60.6662,60.5528,60.6095,112384.0
2016-02-05 15:25:00,74.82,74.9,74.77,74.85,100014.0,60.6095,60.6743,60.569,60.6338,100014.0
2016-02-05 15:30:00,74.85,74.88,74.78,74.8,94372.0,60.6338,60.6581,60.5771,60.5933,94372.0
2016-02-05 15:35:00,74.81,74.87,74.76,74.77,99695.0,60.6014,60.65,60.5609,60.569,99695.0
2016-02-05 15:40:00,74.76,74.93,74.7,74.85,86584.0,60.5609,60.6986,60.5123,60.6338,86584.0
2016-02-05 15:45:00,74.85,74.96,74.85,74.87,138653.0,60.6338,60.7229,60.6338,60.65,138653.0
2016-02-05 15:50:00,74.87,74.87,74.8,74.84,186324.0,60.65,60.65,60.5933,60.6257,186324.0
2016-02-05 15:55:00,74.85,75.04,74.81,75.03,286225.0,60.6338,60.7877,60.6014,60.7796,286225.0
2016-02-08 09:30:00,74.36,74.71,74.18,74.47,86256.0,60.2369,60.5204,60.0911,60.326,86256.0
2016-02-08 09:35:00,74.48,74.53,74.05,74.2,112632.0,60.3341,60.3746,59.9857,60.1073,112632.0
2016-02-08 09:40:00,74.26,74.43,74.09,74.09,129690.0,60.1559,60.2936,60.0182,60.0182,129690.0
2016-02-08 09:45:00,74.09,74.22,74.0,74.22,59104.0,60.0182,60.1235,59.9452,60.1235,59104.0
2016-02-08 09:50:00,74.2,74.22,73.58,73.61,54303.0,60.1073,60.1235,59.605,59.6293,54303.0
2016-02-08 09:55:00,73.6,73.77,73.46,73.62,76166.0,59.6212,59.7589,59.5078,59.6374,76166.0
2016-02-08 10:00:00,73.62,74.28,73.58,74.24,48700.0,59.6374,60.1721,59.605,60.1397,48700.0
2016-02-08 10:05:00,74.24,74.25,73.78,73.86,61301.0,60.1397,60.1478,59.767,59.8318,61301.0
2016-02-08 10:10:00,73.88,74.23,73.88,74.11,61526.0,59.848,60.1316,59.848,60.0344,61526.0
2016-02-08 10:15:00,74.11,74.21,73.87,73.93,56279.0,60.0344,60.1154,59.8399,59.8885,56279.0
2016-02-08 10:20:00,73.93,74.19,73.78,74.17,49828.0,59.8885,60.0992,59.767,60.083,49828.0
2016-02-08 10:25:00,74.18,74.27,74.0,74.18,40437.0,60.0911,60.164,59.9452,60.0911,40437.0
2016-02-08 10:30:00,74.18,74.47,74.13,74.28,62891.0,60.0911,60.326,60.0506,60.1721,62891.0
2016-02-08 10:35:00,74.27,74.36,74.13,74.35,48111.0,60.164,60.2369,60.0506,60.2288,48111.0
2016-02-08 10:40:00,74.35,74.42,74.09,74.42,91448.0,60.2288,60.2855,60.0182,60.2855,91448.0
2016-02-08 10:45:00,74.42,74.57,74.34,74.43,64504.0,60.2855,60.407,60.2207,60.2936,64504.0
2016-02-08 10:50:00,74.43,74.45,74.32,74.33,47547.0,60.2936,60.3098,60.2045,60.2126,47547.0
2016-02-08 10:55:00,74.32,74.33,74.23,74.23,49326.0,60.2045,60.2126,60.1316,60.1316,49326.0
2016-02-08 11:00:00,74.25,74.3,74.08,74.22,76120.0,60.1478,60.1883,60.01,60.1235,76120.0
2016-02-08 11:05:00,74.22,74.4,74.17,74.37,99261.0,60.1235,60.2693,60.083,60.245,99261.0
2016-02-08 11:10:00,74.38,74.42,74.22,74.28,70810.0,60.2531,60.2855,60.1235,60.1721,70810.0
2016-02-08 11:15:00,74.29,74.47,74.26,74.46,52557.0,60.1802,60.326,60.1559,60.3179,52557.0
2016-02-08 11:20:00,74.43,74.72,74.43,74.59,61760.0,60.2936,60.5285,60.2936,60.4232,61760.0
2016-02-08 11:25:00,74.58,74.59,74.5,74.54,62294.0,60.4151,60.4232,60.3503,60.3827,62294.0
2016-02-08 11:30:00,74.54,74.65,74.48,74.56,72099.0,60.3827,60.4718,60.3341,60.3989,72099.0
2016-02-08 11:35:00,74.57,74.61,74.48,74.5,57604.0,60.407,60.4394,60.3341,60.3503,57604.0
2016-02-08 11:40:00,74.5,74.61,74.47,74.47,50583.0,60.3503,60.4394,60.326,60.326,50583.0
2016-02-08 11:45:00,74.48,74.53,74.33,74.5,47824.0,60.3341,60.3746,60.2126,60.3503,47824.0
2016-02-08 11:50:00,74.48,74.66,74.44,74.5,44079.0,60.3341,60.4799,60.3017,60.3503,44079.0
2016-02-08 11:55:00,74.5,74.68,74.49,74.67,40592.0,60.3503,60.4961,60.3422,60.488,40592.0
2016-02-08 12:00:00,74.67,74.78,74.67,74.72,38922.0,60.488,60.5771,60.488,60.5285,38922.0
2016-02-08 12:05:00,74.7,74.81,74.7,74.72,29802.0,60.5123,60.6014,60.5123,60.5285,29802.0
2016-02-08 12:10:00,74.71,74.89,74.67,74.86,52308.0,60.5204,60.6662,60.488,60.6419,52308.0
2016-02-08 12:15:00,74.89,74.96,74.78,74.81,52414.0,60.6662,60.7229,60.5771,60.6014,52414.0
2016-02-08 12:20:00,74.8,75.01,74.8,75.01,51209.0,60.5933,60.7634,60.5933,60.7634,51209.0
2016-02-08 12:25:00,75.0,75.11,74.99,75.11,36012.0,60.7553,60.8444,60.7472,60.8444,36012.0
2016-02-08 12:30:00,75.08,75.37,75.06,75.33,115397.0,60.8201,61.055,60.8039,61.0226,115397.0
2016-02-08 12:35:00,75.31,75.47,75.3,75.43,102545.0,61.0064,61.136,60.9983,61.1036,102545.0
2016-02-08 12:40:00,75.44,75.54,75.42,75.52,63504.0,61.1117,61.1928,61.0955,61.1766,63504.0
2016-02-08 12:45:00,75.52,75.63,75.39,75.44,96132.0,61.1766,61.2657,61.0712,61.1117,96132.0
2016-02-08 12:50:00,75.45,75.52,75.38,75.41,75520.0,61.1198,61.1766,61.0631,61.0874,75520.0
2016-02-08 12:55:00,75.41,75.41,75.26,75.37,54179.0,61.0874,61.0874,60.9659,61.055,54179.0
2016-02-08 13:00:00,75.38,75.43,75.25,75.29,62264.0,61.0631,61.1036,60.9578,60.9902,62264.0
2016-02-08 13:05:00,75.28,75.31,75.17,75.31,105918.0,60.9821,61.0064,60.893,61.0064,105918.0
2016-02-08 13:10:00,75.3,75.36,75.15,75.26,178551.0,60.9983,61.0469,60.8768,60.9659,178551.0
2016-02-08 13:15:00,75.25,75.34,75.19,75.29,150123.0,60.9578,61.0307,60.9092,60.9902,150123.0
2016-02-08 13:20:00,75.3,75.34,75.19,75.26,52406.0,60.9983,61.0307,60.9092,60.9659,52406.0
2016-02-08 13:25:00,75.26,75.26,75.1,75.18,59751.0,60.9659,60.9659,60.8363,60.9011,59751.0
2016-02-08 13:30:00,75.18,75.31,75.13,75.25,112965.0,60.9011,61.0064,60.8606,60.9578,112965.0
2016-02-08 13:35:00,75.26,75.34,75.2,75.29,49324.0,60.9659,61.0307,60.9173,60.9902,49324.0
2016-02-08 13:40:00,75.28,75.3,75.14,75.15,95485.0,60.9821,60.9983,60.8687,60.8768,95485.0
2016-02-08 13:45:00,75.15,75.18,74.99,75.08,51639.0,60.8768,60.9011,60.7472,60.8201,51639.0
2016-02-08 13:50:00,75.08,75.09,74.9,75.06,48274.0,60.8201,60.8282,60.6743,60.8039,48274.0
2016-02-08 13:55:00,75.06,75.29,75.06,75.23,70496.0,60.8039,60.9902,60.8039,60.9416,70496.0
2016-02-08 14:00:00,75.23,75.41,75.22,75.41,33507.0,60.9416,61.0874,60.9335,61.0874,33507.0
2016-02-08 14:05:00,75.4,75.4,75.28,75.29,46009.0,61.0793,61.0793,60.9821,60.9902,46009.0
2016-02-08 14:10:00,75.29,75.32,75.15,75.16,72751.0,60.9902,61.0145,60.8768,60.8849,72751.0
2016-02-08 14:15:00,75.16,75.22,75.11,75.12,59189.0,60.8849,60.9335,60.8444,60.8525,59189.0
2016-02-08 14:20:00,75.12,75.16,75.09,75.12,48815.0,60.8525,60.8849,60.8282,60.8525,48815.0
2016-02-08 14:25:00,75.12,75.16,75.06,75.11,61906.0,60.8525,60.8849,60.8039,60.8444,61906.0
2016-02-08 14:30:00,75.1,75.1,74.99,75.04,131958.0,60.8363,60.8363,60.7472,60.7877,131958.0
2016-02-08 14:35:00,75.03,75.09,74.99,75.05,64484.0,60.7796,60.8282,60.7472,60.7958,64484.0
2016-02-08 14:40:00,75.05,75.1,75.02,75.06,63542.0,60.7958,60.8363,60.7715,60.8039,63542.0
2016-02-08 14:45:00,75.07,75.21,75.07,75.19,94335.0,60.812,60.9254,60.812,60.9092,94335.0
2016-02-08 14:50:00,75.2,75.22,75.09,75.2,72868.0,60.9173,60.9335,60.8282,60.9173,72868.0
2016-02-08 14:55:00,75.21,75.36,75.21,75.3,84068.0,60.9254,61.0469,60.9254,60.9983,84068.0
2016-02-08 15:00:00,75.3,75.52,75.22,75.48,81978.0,60.9983,61.1766,60.9335,61.1441,81978.0
2016-02-08 15:05:00,75.48,75.72,75.47,75.65,114730.0,61.1441,61.3386,61.136,61.2819,114730.0
2016-02-08 15:10:00,75.65,75.87,75.63,75.83,66595.0,61.2819,61.4601,61.2657,61.4277,66595.0
2016-02-08 15:15:00,75.82,75.85,75.67,75.81,99549.0,61.4196,61.4439,61.2981,61.4115,99549.0
2016-02-08 15:20:00,75.81,75.95,75.73,75.91,95925.0,61.4115,61.5249,61.3467,61.4925,95925.0
2016-02-08 15:25:00,75.9,75.95,75.81,75.93,153891.0,61.4844,61.5249,61.4115,61.5087,153891.0
2016-02-08 15:30:00,75.93,76.25,75.92,76.23,155036.0,61.5087,61.7679,61.5006,61.7517,155036.0
2016-02-08 15:35:00,76.23,76.26,76.13,76.14,141996.0,61.7517,61.776,61.6707,61.6788,141996.0
2016-02-08 15:40:00,76.14,76.27,76.09,76.24,225798.0,61.6788,61.7841,61.6383,61.7598,225798.0
2016-02-08 15:45:00,76.23,76.56,76.17,76.43,279687.0,61.7517,62.019,61.7031,61.9137,279687.0
2016-02-08 15:50:00,76.42,76.45,76.06,76.08,247506.0,61.9056,61.9299,61.614,61.6302,247506.0
2016-02-08 15:55:00,76.08,76.14,75.93,76.03,425814.0,61.6302,61.6788,61.5087,61.5897,425814.0
2016-02-09 09:30:00,75.1,75.62,75.0,75.15,130892.0,60.8363,61.2576,60.7553,60.8768,130892.0
2016-02-09 09:35:00,75.17,75.68,75.14,75.65,104985.0,60.893,61.3062,60.8687,61.2819,104985.0
2016-02-09 09:40:00,75.62,75.81,75.53,75.65,165130.0,61.2576,61.4115,61.1847,61.2819,165130.0
2016-02-09 09:45:00,75.64,76.17,75.5,76.04,112850.0,61.2738,61.7031,61.1604,61.5978,112850.0
2016-02-09 09:50:00,76.05,76.21,75.94,76.07,78405.0,61.6059,61.7355,61.5168,61.6221,78405.0
2016-02-09 09:55:00,76.06,76.19,75.94,76.13,51278.0,61.614,61.7193,61.5168,61.6707,51278.0
2016-02-09 10:00:00,76.17,76.4,76.15,76.26,167858.0,61.7031,61.8894,61.6869,61.776,167858.0
2016-02-09 10:05:00,76.26,76.46,76.02,76.34,106694.0,61.776,61.938,61.5816,61.8408,106694.0
2016-02-09 10:10:00,76.32,76.5,76.21,76.29,40850.0,61.8246,61.9704,61.7355,61.8003,40850.0
2016-02-09 10:15:00,76.32,76.34,75.97,76.09,67524.0,61.8246,61.8408,61.5411,61.6383,67524.0
2016-02-09 10:20:00,76.13,76.48,76.04,76.46,174869.0,61.6707,61.9542,61.5978,61.938,174869.0
2016-02-09 10:25:00,76.47,76.56,76.28,76.5,75302.0,61.9461,62.019,61.7922,61.9704,75302.0
2016-02-09 10:30:00,76.49,76.49,76.23,76.24,122924.0,61.9623,61.9623,61.7517,61.7598,122924.0
2016-02-09 10:35:00,76.23,76.24,75.84,76.22,77890.0,61.7517,61.7598,61.4358,61.7436,77890.0
2016-02-09 10:40:00,76.19,76.2,75.96,76.04,68318.0,61.7193,61.7274,61.533,61.5978,68318.0
2016-02-09 10:45:00,76.05,76.44,76.05,76.24,66667.0,61.6059,61.9218,61.6059,61.7598,66667.0
2016-02-09 10:50:00,76.27,76.53,75.84,75.88,118682.0,61.7841,61.9947,61.4358,61.4682,118682.0
2016-02-09 10:55:00,75.89,75.98,75.67,75.88,144813.0,61.4763,61.5492,61.2981,61.4682,144813.0
2016-02-09 11:00:00,75.86,76.35,75.83,76.12,61100.0,61.452,61.8489,61.4277,61.6626,61100.0
2016-02-09 11:05:00,76.14,76.29,76.06,76.18,54265.0,61.6788,61.8003,61.614,61.7112,54265.0
2016-02-09 11:10:00,76.19,76.59,76.19,76.53,66867.0,61.7193,62.0433,61.7193,61.9947,66867.0
2016-02-09 11:15:00,76.53,76.62,76.26,76.26,52748.0,61.9947,62.0676,61.776,61.776,52748.0
2016-02-09 11:20:00,76.27,76.8,76.25,76.8,94274.0,61.7841,62.2134,61.7679,62.2134,94274.0
2016-02-09 11:25:00,76.77,76.96,76.62,76.85,92952.0,62.1891,62.3431,62.0676,62.2539,92952.0
2016-02-09 11:30:00,76.86,77.0,76.76,76.92,66433.0,62.262,62.3755,62.181,62.3107,66433.0
2016-02-09 11:35:00,76.94,77.16,76.82,77.07,110852.0,62.3269,62.5051,62.2296,62.4322,110852.0
2016-02-09 11:40:00,77.08,77.37,77.03,77.26,79256.0,62.4403,62.6752,62.3998,62.5861,79256.0
2016-02-09 11:45:00,77.28,77.31,76.96,76.98,58537.0,62.6023,62.6266,62.3431,62.3593,58537.0
2016-02-09 11:50:00,76.96,77.2,76.89,76.89,51024.0,62.3431,62.5375,62.2863,62.2863,51024.0
2016-02-09 11:55:00,76.86,77.02,76.81,76.85,65231.0,62.262,62.3917,62.2215,62.2539,65231.0
2016-02-09 12:00:00,76.86,76.88,76.51,76.58,55985.0,62.262,62.2782,61.9785,62.0352,55985.0
2016-02-09 12:05:00,76.57,76.72,76.47,76.72,43939.0,62.0271,62.1486,61.9461,62.1486,43939.0
2016-02-09 12:10:00,76.73,76.86,76.56,76.56,49187.0,62.1567,62.262,62.019,62.019,49187.0
2016-02-09 12:15:00,76.53,76.64,76.49,76.53,29382.0,61.9947,62.0838,61.9623,61.9947,29382.0
2016-02-09 12:20:00,76.54,76.55,76.27,76.33,45538.0,62.0028,62.0109,61.7841,61.8327,45538.0
2016-02-09 12:25:00,76.34,76.52,76.3,76.3,34366.0,61.8408,61.9866,61.8084,61.8084,34366.0
2016-02-09 12:30:00,76.3,76.53,76.27,76.49,32300.0,61.8084,61.9947,61.7841,61.9623,32300.0
2016-02-09 12:35:00,76.48,76.69,76.38,76.39,35607.0,61.9542,62.1243,61.8732,61.8813,35607.0
2016-02-09 12:40:00,76.38,76.42,76.21,76.28,58150.0,61.8732,61.9056,61.7355,61.7922,58150.0
2016-02-09 12:45:00,76.28,76.33,76.18,76.26,41854.0,61.7922,61.8327,61.7112,61.776,41854.0
2016-02-09 12:50:00,76.27,76.47,76.24,76.41,72960.0,61.7841,61.9461,61.7598,61.8975,72960.0
2016-02-09 12:55:00,76.4,76.41,76.31,76.37,30527.0,61.8894,61.8975,61.8165,61.8651,30527.0
2016-02-09 13:00:00,76.36,76.41,76.19,76.26,57609.0,61.857,61.8975,61.7193,61.776,57609.0
2016-02-09 13:05:00,76.26,76.31,76.11,76.11,50584.0,61.776,61.8165,61.6545,61.6545,50584.0
2016-02-09 13:10:00,76.11,76.14,76.0,76.03,81470.0,61.6545,61.6788,61.5654,61.5897,81470.0
2016-02-09 13:15:00,76.02,76.18,75.96,76.15,54799.0,61.5816,61.7112,61.533,61.6869,54799.0
2016-02-09 13:20:00,76.18,76.3,76.1,76.23,88184.0,61.7112,61.8084,61.6464,61.7517,88184.0
2016-02-09 13:25:00,76.22,76.32,76.19,76.26,32520.0,61.7436,61.8246,61.7193,61.776,32520.0
2016-02-09 13:30:00,76.26,76.47,76.26,76.43,53775.0,61.776,61.9461,61.776,61.9137,53775.0
2016-02-09 13:35:00,76.44,76.49,76.28,76.44,103448.0,61.9218,61.9623,61.7922,61.9218,103448.0
2016-02-09 13:40:00,76.45,76.6,76.43,76.6,45989.0,61.9299,62.0514,61.9137,62.0514,45989.0
2016-02-09 13:45:00,76.58,76.73,76.56,76.67,60640.0,62.0352,62.1567,62.019,62.1081,60640.0
2016-02-09 13:50:00,76.65,76.69,76.56,76.69,49823.0,62.0919,62.1243,62.019,62.1243,49823.0
2016-02-09 13:55:00,76.69,76.7,76.58,76.63,43092.0,62.1243,62.1324,62.0352,62.0757,43092.0
2016-02-09 14:00:00,76.63,76.86,76.63,76.85,51342.0,62.0757,62.262,62.0757,62.2539,51342.0
2016-02-09 14:05:00,76.85,77.38,76.84,77.29,135612.0,62.2539,62.6833,62.2458,62.6104,135612.0
2016-02-09 14:10:00,77.31,77.32,76.98,77.08,53122.0,62.6266,62.6347,62.3593,62.4403,53122.0
2016-02-09 14:15:00,77.09,77.16,76.97,77.12,57957.0,62.4484,62.5051,62.3512,62.4727,57957.0
2016-02-09 14:20:00,77.13,77.32,77.13,77.14,50081.0,62.4808,62.6347,62.4808,62.4889,50081.0
2016-02-09 14:25:00,77.13,77.28,76.96,77.27,66879.0,62.4808,62.6023,62.3431,62.5942,66879.0
2016-02-09 14:30:00,77.27,77.49,77.24,77.33,96571.0,62.5942,62.7724,62.5699,62.6428,96571.0
2016-02-09 14:35:00,77.36,77.44,77.29,77.4,89666.0,62.6671,62.7319,62.6104,62.6995,89666.0
2016-02-09 14:40:00,77.41,77.65,77.33,77.61,65662.0,62.7076,62.902,62.6428,62.8696,65662.0
2016-02-09 14:45:00,77.62,77.63,77.41,77.48,90546.0,62.8777,62.8858,62.7076,62.7643,90546.0
2016-02-09 14:50:00,77.49,77.67,77.42,77.6,58348.0,62.7724,62.9182,62.7157,62.8615,58348.0
2016-02-09 14:55:00,77.59,77.75,77.49,77.57,60972.0,62.8534,62.983,62.7724,62.8372,60972.0
2016-02-09 15:00:00,77.59,77.68,77.49,77.58,174773.0,62.8534,62.9263,62.7724,62.8453,174773.0
2016-02-09 15:05:00,77.58,77.85,77.44,77.65,125902.0,62.8453,63.064,62.7319,62.902,125902.0
2016-02-09 15:10:00,77.64,77.75,77.53,77.65,56979.0,62.8939,62.983,62.8048,62.902,56979.0
2016-02-09 15:15:00,77.67,77.71,77.4,77.42,80372.0,62.9182,62.9506,62.6995,62.7157,80372.0
2016-02-09 15:20:00,77.42,77.52,77.33,77.33,77255.0,62.7157,62.7967,62.6428,62.6428,77255.0
2016-02-09 15:25:00,77.33,77.34,77.15,77.23,94945.0,62.6428,62.6509,62.497,62.5618,94945.0
2016-02-09 15:30:00,77.23,77.34,77.16,77.23,81451.0,62.5618,62.6509,62.5051,62.5618,81451.0
2016-02-09 15:35:00,77.23,77.5,77.21,77.41,136914.0,62.5618,62.7805,62.5456,62.7076,136914.0
2016-02-09 15:40:00,77.41,77.47,77.14,77.23,116675.0,62.7076,62.7562,62.4889,62.5618,116675.0
2016-02-09 15:45:00,77.22,77.23,77.06,77.11,121681.0,62.5537,62.5618,62.4241,62.4646,121681.0
2016-02-09 15:50:00,77.11,77.21,77.09,77.14,131131.0,62.4646,62.5456,62.4484,62.4889,131131.0
2016-02-09 15:55:00,77.14,77.19,77.04,77.14,276596.0,62.4889,62.5294,62.4079,62.4889,276596.0
2016-02-10 09:30:00,78.02,78.62,77.63,77.83,198380.0,63.2017,63.6878,62.8858,63.0478,198380.0
2016-02-10 09:35:00,77.84,77.96,77.57,77.58,106144.0,63.0559,63.1531,62.8372,62.8453,106144.0
2016-02-10 09:40:00,77.53,77.78,77.07,77.12,92595.0,62.8048,63.0073,62.4322,62.4727,92595.0
2016-02-10 09:45:00,77.16,77.39,76.97,77.06,87302.0,62.5051,62.6914,62.3512,62.4241,87302.0
2016-02-10 09:50:00,77.05,77.25,76.74,77.23,88126.0,62.416,62.578,62.1648,62.5618,88126.0
2016-02-10 09:55:00,77.22,77.31,77.03,77.04,49116.0,62.5537,62.6266,62.3998,62.4079,49116.0
2016-02-10 10:00:00,77.07,77.17,76.66,76.73,46490.0,62.4322,62.5132,62.1,62.1567,46490.0
2016-02-10 10:05:00,76.75,76.79,76.34,76.47,59407.0,62.1729,62.2053,61.8408,61.9461,59407.0
2016-02-10 10:10:00,76.5,76.77,76.5,76.73,57087.0,61.9704,62.1891,61.9704,62.1567,57087.0
2016-02-10 10:15:00,76.73,77.23,76.69,77.2,80710.0,62.1567,62.5618,62.1243,62.5375,80710.0
2016-02-10 10:20:00,77.21,77.26,76.96,77.08,45370.0,62.5456,62.5861,62.3431,62.4403,45370.0
2016-02-10 10:25:00,77.07,77.15,76.96,77.04,117089.0,62.4322,62.497,62.3431,62.4079,117089.0
2016-02-10 10:30:00,77.05,77.71,77.05,77.62,84588.0,62.416,62.9506,62.416,62.8777,84588.0
2016-02-10 10:35:00,77.59,77.62,77.23,77.28,64769.0,62.8534,62.8777,62.5618,62.6023,64769.0
2016-02-10 10:40:00,77.27,77.3,77.08,77.17,118680.0,62.5942,62.6185,62.4403,62.5132,118680.0
2016-02-10 10:45:00,77.17,77.76,77.15,77.76,69653.0,62.5132,62.9911,62.497,62.9911,69653.0
2016-02-10 10:50:00,77.74,77.77,77.46,77.56,56908.0,62.9749,62.9992,62.7481,62.8291,56908.0
2016-02-10 10:55:00,77.55,77.56,77.27,77.5,103292.0,62.821,62.8291,62.5942,62.7805,103292.0
2016-02-10 11:00:00,77.51,77.73,77.44,77.63,62960.0,62.7886,62.9668,62.7319,62.8858,62960.0
2016-02-10 11:05:00,77.63,77.69,77.26,77.36,49550.0,62.8858,62.9344,62.5861,62.6671,49550.0
2016-02-10 11:10:00,77.35,77.41,77.17,77.2,30329.0,62.659,62.7076,62.5132,62.5375,30329.0
2016-02-10 11:15:00,77.19,77.24,77.0,77.18,38733.0,62.5294,62.5699,62.3755,62.5213,38733.0
2016-02-10 11:20:00,77.17,77.17,76.91,77.04,77394.0,62.5132,62.5132,62.3025,62.4079,77394.0
2016-02-10 11:25:00,77.03,77.03,76.73,76.84,50956.0,62.3998,62.3998,62.1567,62.2458,50956.0
2016-02-10 11:30:00,76.84,76.98,76.82,76.91,103744.0,62.2458,62.3593,62.2296,62.3025,103744.0
2016-02-10 11:35:00,76.91,77.04,76.88,77.02,59776.0,62.3025,62.4079,62.2782,62.3917,59776.0
2016-02-10 11:40:00,77.04,77.05,76.88,77.01,155004.0,62.4079,62.416,62.2782,62.3836,155004.0
2016-02-10 11:45:00,77.01,77.11,76.84,77.11,80842.0,62.3836,62.4646,62.2458,62.4646,80842.0
2016-02-10 11:50:00,77.11,77.24,77.06,77.15,138870.0,62.4646,62.5699,62.4241,62.497,138870.0
2016-02-10 11:55:00,77.16,77.4,77.15,77.31,50205.0,62.5051,62.6995,62.497,62.6266,50205.0
2016-02-10 12:00:00,77.32,77.35,77.18,77.18,57899.0,62.6347,62.659,62.5213,62.5213,57899.0
2016-02-10 12:05:00,77.17,77.3,77.02,77.29,55508.0,62.5132,62.6185,62.3917,62.6104,55508.0
2016-02-10 12:10:00,77.28,77.3,77.17,77.25,53167.0,62.6023,62.6185,62.5132,62.578,53167.0
2016-02-10 12:15:00,77.25,77.44,77.19,77.44,47734.0,62.578,62.7319,62.5294,62.7319,47734.0
2016-02-10 12:20:00,77.44,77.65,77.44,77.46,37317.0,62.7319,62.902,62.7319,62.7481,37317.0
2016-02-10 12:25:00,77.46,77.53,77.32,77.46,44195.0,62.7481,62.8048,62.6347,62.7481,44195.0
2016-02-10 12:30:00,77.54,77.65,77.53,77.61,56325.0,62.8129,62.902,62.8048,62.8696,56325.0
2016-02-10 12:35:00,77.62,78.04,77.61,77.92,88838.0,62.8777,63.2179,62.8696,63.1207,88838.0
2016-02-10 12:40:00,77.9,77.92,77.64,77.65,29396.0,63.1045,63.1207,62.8939,62.902,29396.0
2016-02-10 12:45:00,77.65,77.84,77.61,77.84,39286.0,62.902,63.0559,62.8696,63.0559,39286.0
2016-02-10 12:50:00,77.85,77.91,77.76,77.88,31557.0,63.064,63.1126,62.9911,63.0883,31557.0
2016-02-10 12:55:00,77.86,78.19,77.74,78.09,66845.0,63.0721,63.3394,62.9749,63.2584,66845.0
2016-02-10 13:00:00,78.1,78.1,77.75,78.02,45975.0,63.2665,63.2665,62.983,63.2017,45975.0
2016-02-10 13:05:00,78.01,78.02,77.81,77.82,34613.0,63.1936,63.2017,63.0316,63.0397,34613.0
2016-02-10 13:10:00,77.82,77.85,77.65,77.65,31132.0,63.0397,63.064,62.902,62.902,31132.0
2016-02-10 13:15:00,77.67,77.74,77.6,77.74,27640.0,62.9182,62.9749,62.8615,62.9749,27640.0
2016-02-10 13:20:00,77.75,77.79,77.63,77.65,31527.0,62.983,63.0154,62.8858,62.902,31527.0
2016-02-10 13:25:00,77.66,77.72,77.61,77.68,28069.0,62.9101,62.9587,62.8696,62.9263,28069.0
2016-02-10 13:30:00,77.69,77.69,77.53,77.56,42051.0,62.9344,62.9344,62.8048,62.8291,42051.0
2016-02-10 13:35:00,77.55,77.56,77.47,77.52,29980.0,62.821,62.8291,62.7562,62.7967,29980.0
2016-02-10 13:40:00,77.53,77.71,77.51,77.71,30152.0,62.8048,62.9506,62.7886,62.9506,30152.0
2016-02-10 13:45:00,77.74,77.74,77.55,77.59,28444.0,62.9749,62.9749,62.821,62.8534,28444.0
2016-02-10 13:50:00,77.61,77.61,77.5,77.5,25045.0,62.8696,62.8696,62.7805,62.7805,25045.0
2016-02-10 13:55:00,77.49,77.55,77.38,77.4,28988.0,62.7724,62.821,62.6833,62.6995,28988.0
2016-02-10 14:00:00,77.4,77.43,77.29,77.31,44677.0,62.6995,62.7238,62.6104,62.6266,44677.0
2016-02-10 14:05:00,77.31,77.36,77.14,77.2,52704.0,62.6266,62.6671,62.4889,62.5375,52704.0
2016-02-10 14:10:00,77.21,77.36,77.21,77.35,41077.0,62.5456,62.6671,62.5456,62.659,41077.0
2016-02-10 14:15:00,77.36,77.38,77.18,77.27,161678.0,62.6671,62.6833,62.5213,62.5942,161678.0
2016-02-10 14:20:00,77.26,77.27,77.13,77.2,33845.0,62.5861,62.5942,62.4808,62.5375,33845.0
2016-02-10 14:25:00,77.2,77.28,77.12,77.24,90826.0,62.5375,62.6023,62.4727,62.5699,90826.0
2016-02-10 14:30:00,77.23,77.48,77.23,77.24,56403.0,62.5618,62.7643,62.5618,62.5699,56403.0
2016-02-10 14:35:00,77.24,77.27,77.12,77.16,64678.0,62.5699,62.5942,62.4727,62.5051,64678.0
2016-02-10 14:40:00,77.15,77.18,77.06,77.14,45487.0,62.497,62.5213,62.4241,62.4889,45487.0
2016-02-10 14:45:00,77.17,77.17,77.08,77.1,39472.0,62.5132,62.5132,62.4403,62.4565,39472.0
2016-02-10 14:50:00,77.09,77.12,77.0,77.08,35310.0,62.4484,62.4727,62.3755,62.4403,35310.0
2016-02-10 14:55:00,77.07,77.24,77.07,77.15,54313.0,62.4322,62.5699,62.4322,62.497,54313.0
2016-02-10 15:00:00,77.16,77.41,77.14,77.41,58119.0,62.5051,62.7076,62.4889,62.7076,58119.0
2016-02-10 15:05:00,77.41,77.46,77.29,77.29,44781.0,62.7076,62.7481,62.6104,62.6104,44781.0
2016-02-10 15:10:00,77.3,77.34,77.19,77.2,58358.0,62.6185,62.6509,62.5294,62.5375,58358.0
2016-02-10 15:15:00,77.19,77.26,77.02,77.09,58205.0,62.5294,62.5861,62.3917,62.4484,58205.0
2016-02-10 15:20:00,77.08,77.16,77.03,77.1,52112.0,62.4403,62.5051,62.3998,62.4565,52112.0
2016-02-10 15:25:00,77.09,77.18,76.9,76.91,93856.0,62.4484,62.5213,62.2944,62.3025,93856.0
2016-02-10 15:30:00,76.92,77.08,76.91,77.04,69815.0,62.3107,62.4403,62.3025,62.4079,69815.0
2016-02-10 15:35:00,77.04,77.05,76.85,76.91,99898.0,62.4079,62.416,62.2539,62.3025,99898.0
2016-02-10 15:40:00,76.9,77.0,76.86,76.99,96018.0,62.2944,62.3755,62.262,62.3674,96018.0
2016-02-10 15:45:00,76.99,77.06,76.92,77.0,101070.0,62.3674,62.4241,62.3107,62.3755,101070.0
2016-02-10 15:50:00,77.01,77.06,76.98,77.01,174927.0,62.3836,62.4241,62.3593,62.3836,174927.0
2016-02-10 15:55:00,77.0,77.03,76.86,76.97,460723.0,62.3755,62.3998,62.262,62.3512,460723.0
2016-02-11 09:30:00,75.73,76.28,75.34,76.02,99829.0,61.3467,61.7922,61.0307,61.5816,99829.0
2016-02-11 09:35:00,76.02,76.31,75.76,75.84,51741.0,61.5816,61.8165,61.371,61.4358,51741.0
2016-02-11 09:40:00,75.78,75.93,75.66,75.79,45949.0,61.3872,61.5087,61.29,61.3953,45949.0
2016-02-11 09:45:00,75.8,75.91,75.62,75.84,66548.0,61.4034,61.4925,61.2576,61.4358,66548.0
2016-02-11 09:50:00,75.85,76.09,75.81,75.94,65395.0,61.4439,61.6383,61.4115,61.5168,65395.0
2016-02-11 09:55:00,75.94,76.14,75.74,75.96,66114.0,61.5168,61.6788,61.3548,61.533,66114.0
2016-02-11 10:00:00,75.95,75.99,75.66,75.85,44396.0,61.5249,61.5573,61.29,61.4439,44396.0
2016-02-11 10:05:00,75.83,76.07,75.51,75.53,55457.0,61.4277,61.6221,61.1685,61.1847,55457.0
2016-02-11 10:10:00,75.51,75.59,74.92,74.96,96798.0,61.1685,61.2333,60.6905,60.7229,96798.0
2016-02-11 10:15:00,74.93,75.02,74.73,74.92,79121.0,60.6986,60.7715,60.5366,60.6905,79121.0
2016-02-11 10:20:00,74.88,74.95,74.52,74.67,105444.0,60.6581,60.7148,60.3665,60.488,105444.0
2016-02-11 10:25:00,74.68,74.71,74.37,74.42,62503.0,60.4961,60.5204,60.245,60.2855,62503.0
2016-02-11 10:30:00,74.39,74.68,74.39,74.56,111565.0,60.2612,60.4961,60.2612,60.3989,111565.0
2016-02-11 10:35:00,74.57,74.58,74.25,74.29,120422.0,60.407,60.4151,60.1478,60.1802,120422.0
2016-02-11 10:40:00,74.29,74.32,74.13,74.19,74357.0,60.1802,60.2045,60.0506,60.0992,74357.0
2016-02-11 10:45:00,74.17,74.19,73.98,74.08,88406.0,60.083,60.0992,59.929,60.01,88406.0
2016-02-11 10:50:00,74.05,74.27,74.03,74.27,61592.0,59.9857,60.164,59.9695,60.164,61592.0
2016-02-11 10:55:00,74.27,74.56,74.25,74.55,71966.0,60.164,60.3989,60.1478,60.3908,71966.0
2016-02-11 11:00:00,74.54,74.8,74.52,74.53,75534.0,60.3827,60.5933,60.3665,60.3746,75534.0
2016-02-11 11:05:00,74.52,74.7,74.34,74.56,59797.0,60.3665,60.5123,60.2207,60.3989,59797.0
2016-02-11 11:10:00,74.56,74.6,74.28,74.41,51453.0,60.3989,60.4313,60.1721,60.2774,51453.0
2016-02-11 11:15:00,74.39,74.44,74.27,74.43,45141.0,60.2612,60.3017,60.164,60.2936,45141.0
2016-02-11 11:20:00,74.42,74.51,74.13,74.3,74770.0,60.2855,60.3584,60.0506,60.1883,74770.0
2016-02-11 11:25:00,74.3,74.37,73.92,74.0,42235.0,60.1883,60.245,59.8804,59.9452,42235.0
2016-02-11 11:30:00,74.0,74.02,73.77,73.77,49406.0,59.9452,59.9614,59.7589,59.7589,49406.0
2016-02-11 11:35:00,73.79,73.89,73.66,73.85,113600.0,59.7751,59.8561,59.6698,59.8237,113600.0
2016-02-11 11:40:00,73.84,74.23,73.81,74.12,52313.0,59.8156,60.1316,59.7913,60.0425,52313.0
2016-02-11 11:45:00,74.1,74.13,73.63,73.63,54057.0,60.0263,60.0506,59.6455,59.6455,54057.0
2016-02-11 11:50:00,73.62,74.03,73.59,73.92,75762.0,59.6374,59.9695,59.6131,59.8804,75762.0
2016-02-11 11:55:00,73.91,74.15,73.91,74.08,68068.0,59.8723,60.0668,59.8723,60.01,68068.0
2016-02-11 12:00:00,74.09,74.26,73.88,74.23,51005.0,60.0182,60.1559,59.848,60.1316,51005.0
2016-02-11 12:05:00,74.21,74.35,74.07,74.19,123016.0,60.1154,60.2288,60.0019,60.0992,123016.0
2016-02-11 12:10:00,74.15,74.4,74.12,74.23,83210.0,60.0668,60.2693,60.0425,60.1316,83210.0
2016-02-11 12:15:00,74.23,74.34,74.14,74.21,79745.0,60.1316,60.2207,60.0587,60.1154,79745.0
2016-02-11 12:20:00,74.21,74.3,74.18,74.28,65502.0,60.1154,60.1883,60.0911,60.1721,65502.0
2016-02-11 12:25:00,74.27,74.41,74.21,74.29,30451.0,60.164,60.2774,60.1154,60.1802,30451.0
2016-02-11 12:30:00,74.26,74.26,74.12,74.16,36814.0,60.1559,60.1559,60.0425,60.0749,36814.0
2016-02-11 12:35:00,74.15,74.29,74.12,74.19,41595.0,60.0668,60.1802,60.0425,60.0992,41595.0
2016-02-11 12:40:00,74.19,74.35,74.15,74.33,53274.0,60.0992,60.2288,60.0668,60.2126,53274.0
2016-02-11 12:45:00,74.31,74.31,74.19,74.22,43983.0,60.1964,60.1964,60.0992,60.1235,43983.0
2016-02-11 12:50:00,74.21,74.4,74.2,74.38,53926.0,60.1154,60.2693,60.1073,60.2531,53926.0
2016-02-11 12:55:00,74.39,74.57,74.39,74.56,22261.0,60.2612,60.407,60.2612,60.3989,22261.0
2016-02-11 13:00:00,74.56,74.74,74.47,74.54,47418.0,60.3989,60.5447,60.326,60.3827,47418.0
2016-02-11 13:05:00,74.53,74.75,74.53,74.71,45472.0,60.3746,60.5528,60.3746,60.5204,45472.0
2016-02-11 13:10:00,74.72,74.79,74.62,74.77,29979.0,60.5285,60.5852,60.4475,60.569,29979.0
2016-02-11 13:15:00,74.77,74.78,74.6,74.69,29865.0,60.569,60.5771,60.4313,60.5042,29865.0
2016-02-11 13:20:00,74.69,74.8,74.66,74.67,36638.0,60.5042,60.5933,60.4799,60.488,36638.0
2016-02-11 13:25:00,74.68,74.7,74.52,74.53,33727.0,60.4961,60.5123,60.3665,60.3746,33727.0
2016-02-11 13:30:00,74.51,74.65,74.48,74.53,30231.0,60.3584,60.4718,60.3341,60.3746,30231.0
2016-02-11 13:35:00,74.55,74.55,74.21,74.26,34689.0,60.3908,60.3908,60.1154,60.1559,34689.0
2016-02-11 13:40:00,74.26,74.33,74.11,74.19,46641.0,60.1559,60.2126,60.0344,60.0992,46641.0
2016-02-11 13:45:00,74.19,74.26,74.01,74.03,49294.0,60.0992,60.1559,59.9533,59.9695,49294.0
2016-02-11 13:50:00,74.02,74.1,74.0,74.04,34262.0,59.9614,60.0263,59.9452,59.9776,34262.0
2016-02-11 13:55:00,74.04,74.1,73.94,73.99,55720.0,59.9776,60.0263,59.8966,59.9371,55720.0
2016-02-11 14:00:00,73.99,74.02,73.89,73.92,33415.0,59.9371,59.9614,59.8561,59.8804,33415.0
2016-02-11 14:05:00,73.91,74.06,73.82,74.06,47278.0,59.8723,59.9938,59.7994,59.9938,47278.0
2016-02-11 14:10:00,74.06,74.21,74.05,74.05,43772.0,59.9938,60.1154,59.9857,59.9857,43772.0
2016-02-11 14:15:00,74.05,74.12,73.88,73.88,46708.0,59.9857,60.0425,59.848,59.848,46708.0
2016-02-11 14:20:00,73.87,74.02,73.84,73.93,56814.0,59.8399,59.9614,59.8156,59.8885,56814.0
2016-02-11 14:25:00,73.94,74.06,73.9,73.96,130599.0,59.8966,59.9938,59.8642,59.9128,130599.0
2016-02-11 14:30:00,73.95,74.19,73.94,74.07,47336.0,59.9047,60.0992,59.8966,60.0019,47336.0
2016-02-11 14:35:00,74.08,74.55,73.92,74.55,86131.0,60.01,60.3908,59.8804,60.3908,86131.0
2016-02-11 14:40:00,74.57,74.97,74.4,74.7,63141.0,60.407,60.731,60.2693,60.5123,63141.0
2016-02-11 14:45:00,74.79,75.2,74.64,75.17,49198.0,60.5852,60.9173,60.4637,60.893,49198.0
2016-02-11 14:50:00,75.16,75.58,75.13,75.47,90390.0,60.8849,61.2252,60.8606,61.136,90390.0
2016-02-11 14:55:00,75.48,75.58,75.29,75.38,135760.0,61.1441,61.2252,60.9902,61.0631,135760.0
2016-02-11 15:00:00,75.4,75.42,75.08,75.14,50408.0,61.0793,61.0955,60.8201,60.8687,50408.0
2016-02-11 15:05:00,75.14,75.14,74.79,74.93,59572.0,60.8687,60.8687,60.5852,60.6986,59572.0
2016-02-11 15:10:00,74.94,75.2,74.91,75.05,63168.0,60.7067,60.9173,60.6824,60.7958,63168.0
2016-02-11 15:15:00,75.06,75.12,74.95,75.07,102300.0,60.8039,60.8525,60.7148,60.812,102300.0
2016-02-11 15:20:00,75.07,75.23,75.02,75.04,83327.0,60.812,60.9416,60.7715,60.7877,83327.0
2016-02-11 15:25:00,75.04,75.32,75.04,75.3,108689.0,60.7877,61.0145,60.7877,60.9983,108689.0
2016-02-11 15:30:00,75.31,75.36,75.11,75.36,89886.0,61.0064,61.0469,60.8444,61.0469,89886.0
2016-02-11 15:35:00,75.36,75.78,75.33,75.73,108360.0,61.0469,61.3872,61.0226,61.3467,108360.0
2016-02-11 15:40:00,75.73,75.96,75.68,75.85,166089.0,61.3467,61.533,61.3062,61.4439,166089.0
2016-02-11 15:45:00,75.84,75.87,75.66,75.74,139565.0,61.4358,61.4601,61.29,61.3548,139565.0
2016-02-11 15:50:00,75.75,75.8,75.63,75.65,132521.0,61.3629,61.4034,61.2657,61.2819,132521.0
2016-02-11 15:55:00,75.66,75.68,75.48,75.54,345104.0,61.29,61.3062,61.1441,61.1928,345104.0
2016-02-12 09:30:00,77.33,77.44,76.4,76.42,221310.0,62.6428,62.7319,61.8894,61.9056,221310.0
2016-02-12 09:35:00,76.42,77.73,76.42,77.08,154850.0,61.9056,62.9668,61.9056,62.4403,154850.0
2016-02-12 09:40:00,77.03,77.07,76.47,76.47,72011.0,62.3998,62.4322,61.9461,61.9461,72011.0
2016-02-12 09:45:00,76.51,76.52,76.27,76.41,72281.0,61.9785,61.9866,61.7841,61.8975,72281.0
2016-02-12 09:50:00,76.41,76.99,76.37,76.9,91043.0,61.8975,62.3674,61.8651,62.2944,91043.0
2016-02-12 09:55:00,76.9,76.9,76.39,76.44,94012.0,62.2944,62.2944,61.8813,61.9218,94012.0
2016-02-12 10:00:00,76.45,76.49,76.25,76.38,68081.0,61.9299,61.9623,61.7679,61.8732,68081.0
2016-02-12 10:05:00,76.42,76.9,76.4,76.9,62097.0,61.9056,62.2944,61.8894,62.2944,62097.0
2016-02-12 10:10:00,76.9,76.92,76.78,76.79,105561.0,62.2944,62.3107,62.1972,62.2053,105561.0
2016-02-12 10:15:00,76.8,77.12,76.59,77.12,54788.0,62.2134,62.4727,62.0433,62.4727,54788.0
2016-02-12 10:20:00,77.11,77.11,76.87,76.87,106603.0,62.4646,62.4646,62.2701,62.2701,106603.0
2016-02-12 10:25:00,76.86,77.32,76.86,77.27,63977.0,62.262,62.6347,62.262,62.5942,63977.0
2016-02-12 10:30:00,77.29,77.49,76.93,76.93,79011.0,62.6104,62.7724,62.3188,62.3188,79011.0
2016-02-12 10:35:00,76.93,76.96,76.78,76.88,65985.0,62.3188,62.3431,62.1972,62.2782,65985.0
2016-02-12 10:40:00,76.86,76.99,76.73,76.92,64330.0,62.262,62.3674,62.1567,62.3107,64330.0
2016-02-12 10:45:00,76.92,77.21,76.77,77.2,48641.0,62.3107,62.5456,62.1891,62.5375,48641.0
2016-02-12 10:50:00,77.22,77.38,77.04,77.06,35742.0,62.5537,62.6833,62.4079,62.4241,35742.0
2016-02-12 10:55:00,77.06,77.34,77.06,77.31,70093.0,62.4241,62.6509,62.4241,62.6266,70093.0
2016-02-12 11:00:00,77.32,77.51,77.32,77.42,50817.0,62.6347,62.7886,62.6347,62.7157,50817.0
2016-02-12 11:05:00,77.42,77.73,77.41,77.57,50368.0,62.7157,62.9668,62.7076,62.8372,50368.0
2016-02-12 11:10:00,77.56,77.72,77.42,77.59,66774.0,62.8291,62.9587,62.7157,62.8534,66774.0
2016-02-12 11:15:00,77.62,77.68,77.48,77.62,45998.0,62.8777,62.9263,62.7643,62.8777,45998.0
2016-02-12 11:20:00,77.63,77.73,77.58,77.64,46148.0,62.8858,62.9668,62.8453,62.8939,46148.0
2016-02-12 11:25:00,77.65,77.71,77.54,77.66,60847.0,62.902,62.9506,62.8129,62.9101,60847.0
2016-02-12 11:30:00,77.68,77.93,77.61,77.92,59564.0,62.9263,63.1288,62.8696,63.1207,59564.0
2016-02-12 11:35:00,77.9,77.93,77.68,77.75,48232.0,63.1045,63.1288,62.9263,62.983,48232.0
2016-02-12 11:40:00,77.77,77.84,77.65,77.74,40299.0,62.9992,63.0559,62.902,62.9749,40299.0
2016-02-12 11:45:00,77.74,77.82,77.72,77.76,23452.0,62.9749,63.0397,62.9587,62.9911,23452.0
2016-02-12 11:50:00,77.77,77.89,77.74,77.74,63521.0,62.9992,63.0964,62.9749,62.9749,63521.0
2016-02-12 11:55:00,77.76,77.76,77.65,77.72,27332.0,62.9911,62.9911,62.902,62.9587,27332.0
2016-02-12 12:00:00,77.75,77.87,77.73,77.87,79582.0,62.983,63.0802,62.9668,63.0802,79582.0
2016-02-12 12:05:00,77.87,77.98,77.76,77.83,39033.0,63.0802,63.1693,62.9911,63.0478,39033.0
2016-02-12 12:10:00,77.83,78.04,77.82,78.02,47055.0,63.0478,63.2179,63.0397,63.2017,47055.0
2016-02-12 12:15:00,78.03,78.05,77.89,77.98,28975.0,63.2098,63.226,63.0964,63.1693,28975.0
2016-02-12 12:20:00,77.97,78.2,77.96,78.11,106192.0,63.1612,63.3475,63.1531,63.2746,106192.0
2016-02-12 12:25:00,78.12,78.21,78.06,78.08,52549.0,63.2827,63.3556,63.2341,63.2503,52549.0
2016-02-12 12:30:00,78.09,78.21,78.04,78.21,98804.0,63.2584,63.3556,63.2179,63.3556,98804.0
2016-02-12 12:35:00,78.21,78.34,78.17,78.23,115851.0,63.3556,63.461,63.3232,63.3718,115851.0
2016-02-12 12:40:00,78.23,78.24,77.92,77.93,41076.0,63.3718,63.3799,63.1207,63.1288,41076.0
2016-02-12 12:45:00,77.92,77.92,77.71,77.71,40819.0,63.1207,63.1207,62.9506,62.9506,40819.0
2016-02-12 12:50:00,77.72,77.77,77.67,77.76,31166.0,62.9587,62.9992,62.9182,62.9911,31166.0
2016-02-12 12:55:00,77.77,77.81,77.6,77.65,24949.0,62.9992,63.0316,62.8615,62.902,24949.0
2016-02-12 13:00:00,77.64,77.8,77.62,77.77,27180.0,62.8939,63.0235,62.8777,62.9992,27180.0
2016-02-12 13:05:00,77.8,77.81,77.45,77.48,27537.0,63.0235,63.0316,62.74,62.7643,27537.0
2016-02-12 13:10:00,77.44,77.64,77.39,77.45,39072.0,62.7319,62.8939,62.6914,62.74,39072.0
2016-02-12 13:15:00,77.45,77.48,77.25,77.33,27650.0,62.74,62.7643,62.578,62.6428,27650.0
2016-02-12 13:20:00,77.3,77.34,77.19,77.21,31689.0,62.6185,62.6509,62.5294,62.5456,31689.0
2016-02-12 13:25:00,77.2,77.33,77.18,77.25,24021.0,62.5375,62.6428,62.5213,62.578,24021.0
2016-02-12 13:30:00,77.26,77.28,77.06,77.17,41233.0,62.5861,62.6023,62.4241,62.5132,41233.0
2016-02-12 13:35:00,77.16,77.2,77.06,77.09,30474.0,62.5051,62.5375,62.4241,62.4484,30474.0
2016-02-12 13:40:00,77.11,77.19,76.97,76.97,25912.0,62.4646,62.5294,62.3512,62.3512,25912.0
2016-02-12 13:45:00,76.96,77.1,76.82,77.08,33360.0,62.3431,62.4565,62.2296,62.4403,33360.0
2016-02-12 13:50:00,77.05,77.05,76.82,76.82,34996.0,62.416,62.416,62.2296,62.2296,34996.0
2016-02-12 13:55:00,76.83,76.89,76.75,76.82,38135.0,62.2377,62.2863,62.1729,62.2296,38135.0
2016-02-12 14:00:00,76.84,76.99,76.82,76.9,37457.0,62.2458,62.3674,62.2296,62.2944,37457.0
2016-02-12 14:05:00,76.9,76.98,76.85,76.89,56249.0,62.2944,62.3593,62.2539,62.2863,56249.0
2016-02-12 14:10:00,76.87,76.88,76.65,76.76,51541.0,62.2701,62.2782,62.0919,62.181,51541.0
2016-02-12 14:15:00,76.74,76.96,76.74,76.86,22428.0,62.1648,62.3431,62.1648,62.262,22428.0
2016-02-12 14:20:00,76.84,76.96,76.81,76.88,31972.0,62.2458,62.3431,62.2215,62.2782,31972.0
2016-02-12 14:25:00,76.91,77.04,76.86,77.04,42804.0,62.3025,62.4079,62.262,62.4079,42804.0
2016-02-12 14:30:00,77.05,77.11,76.84,76.84,27994.0,62.416,62.4646,62.2458,62.2458,27994.0
2016-02-12 14:35:00,76.84,76.92,76.82,76.86,31117.0,62.2458,62.3107,62.2296,62.262,31117.0
2016-02-12 14:40:00,76.87,76.91,76.73,76.85,27674.0,62.2701,62.3025,62.1567,62.2539,27674.0
2016-02-12 14:45:00,76.86,76.92,76.82,76.87,37637.0,62.262,62.3107,62.2296,62.2701,37637.0
2016-02-12 14:50:00,76.85,77.13,76.83,77.06,29221.0,62.2539,62.4808,62.2377,62.4241,29221.0
2016-02-12 14:55:00,77.03,77.05,76.88,76.93,39649.0,62.3998,62.416,62.2782,62.3188,39649.0
2016-02-12 15:00:00,76.92,77.08,76.87,77.07,51963.0,62.3107,62.4403,62.2701,62.4322,51963.0
2016-02-12 15:05:00,77.08,77.12,77.0,77.02,59797.0,62.4403,62.4727,62.3755,62.3917,59797.0
2016-02-12 15:10:00,77.01,77.11,76.96,76.98,49652.0,62.3836,62.4646,62.3431,62.3593,49652.0
2016-02-12 15:15:00,76.97,77.08,76.94,77.03,42644.0,62.3512,62.4403,62.3269,62.3998,42644.0
2016-02-12 15:20:00,77.04,77.04,76.87,76.88,71010.0,62.4079,62.4079,62.2701,62.2782,71010.0
2016-02-12 15:25:00,76.88,77.01,76.76,76.99,53127.0,62.2782,62.3836,62.181,62.3674,53127.0
2016-02-12 15:30:00,76.97,76.99,76.81,76.81,61385.0,62.3512,62.3674,62.2215,62.2215,61385.0
2016-02-12 15:35:00,76.82,76.97,76.82,76.91,64052.0,62.2296,62.3512,62.2296,62.3025,64052.0
2016-02-12 15:40:00,76.9,77.07,76.85,77.02,63811.0,62.2944,62.4322,62.2539,62.3917,63811.0
2016-02-12 15:45:00,77.03,77.15,77.01,77.07,87901.0,62.3998,62.497,62.3836,62.4322,87901.0
2016-02-12 15:50:00,77.08,77.19,77.01,77.18,146176.0,62.4403,62.5294,62.3836,62.5213,146176.0
2016-02-12 15:55:00,77.18,77.28,77.15,77.19,273220.0,62.5213,62.6023,62.497,62.5294,273220.0
2016-02-16 09:30:00,78.0,78.36,77.81,78.11,107801.0,63.1855,63.4772,63.0316,63.2746,107801.0
2016-02-16 09:35:00,78.06,78.13,77.21,77.34,48878.0,63.2341,63.2908,62.5456,62.6509,48878.0
2016-02-16 09:40:00,77.24,77.31,76.9,76.95,61661.0,62.5699,62.6266,62.2944,62.335,61661.0
2016-02-16 09:45:00,76.98,77.48,76.95,77.26,60376.0,62.3593,62.7643,62.335,62.5861,60376.0
2016-02-16 09:50:00,77.29,77.61,77.15,77.55,67005.0,62.6104,62.8696,62.497,62.821,67005.0
2016-02-16 09:55:00,77.54,77.7,77.4,77.5,77928.0,62.8129,62.9425,62.6995,62.7805,77928.0
2016-02-16 10:00:00,77.5,77.88,77.49,77.63,69950.0,62.7805,63.0883,62.7724,62.8858,69950.0
2016-02-16 10:05:00,77.62,77.83,77.5,77.76,82959.0,62.8777,63.0478,62.7805,62.9911,82959.0
2016-02-16 10:10:00,77.75,77.88,77.59,77.81,59611.0,62.983,63.0883,62.8534,63.0316,59611.0
2016-02-16 10:15:00,77.8,77.9,77.71,77.75,54944.0,63.0235,63.1045,62.9506,62.983,54944.0
2016-02-16 10:20:00,77.75,77.96,77.75,77.92,40805.0,62.983,63.1531,62.983,63.1207,40805.0
2016-02-16 10:25:00,77.93,77.98,77.81,77.92,39074.0,63.1288,63.1693,63.0316,63.1207,39074.0
2016-02-16 10:30:00,77.96,77.96,77.75,77.77,39778.0,63.1531,63.1531,62.983,62.9992,39778.0
2016-02-16 10:35:00,77.76,77.99,77.76,77.97,39391.0,62.9911,63.1774,62.9911,63.1612,39391.0
2016-02-16 10:40:00,77.95,78.31,77.94,78.3,73854.0,63.145,63.4366,63.1369,63.4285,73854.0
2016-02-16 10:45:00,78.3,78.38,78.16,78.34,35093.0,63.4285,63.4934,63.3151,63.461,35093.0
2016-02-16 10:50:00,78.34,78.37,78.2,78.2,76077.0,63.461,63.4853,63.3475,63.3475,76077.0
2016-02-16 10:55:00,78.19,78.19,77.97,78.18,54493.0,63.3394,63.3394,63.1612,63.3313,54493.0
2016-02-16 11:00:00,78.18,78.33,78.16,78.17,46028.0,63.3313,63.4529,63.3151,63.3232,46028.0
2016-02-16 11:05:00,78.18,78.25,78.07,78.23,88883.0,63.3313,63.388,63.2422,63.3718,88883.0
2016-02-16 11:10:00,78.24,78.46,78.15,78.45,89136.0,63.3799,63.5582,63.307,63.5501,89136.0
2016-02-16 11:15:00,78.46,78.81,78.36,78.73,79830.0,63.5582,63.8417,63.4772,63.7769,79830.0
2016-02-16 11:20:00,78.73,78.76,78.39,78.52,106396.0,63.7769,63.8012,63.5015,63.6068,106396.0
2016-02-16 11:25:00,78.54,78.74,78.42,78.72,46006.0,63.623,63.785,63.5258,63.7688,46006.0
2016-02-16 11:30:00,78.72,78.86,78.68,78.81,41007.0,63.7688,63.8822,63.7364,63.8417,41007.0
2016-02-16 11:35:00,78.81,78.85,78.73,78.82,37062.0,63.8417,63.8741,63.7769,63.8498,37062.0
2016-02-16 11:40:00,78.85,78.87,78.73,78.8,53066.0,63.8741,63.8903,63.7769,63.8336,53066.0
2016-02-16 11:45:00,78.8,79.0,78.75,79.0,46277.0,63.8336,63.9956,63.7931,63.9956,46277.0
2016-02-16 11:50:00,78.99,79.03,78.82,79.03,51970.0,63.9875,64.0199,63.8498,64.0199,51970.0
2016-02-16 11:55:00,79.03,79.21,79.0,79.18,50211.0,64.0199,64.1657,63.9956,64.1414,50211.0
2016-02-16 12:00:00,79.17,79.4,79.15,79.29,45033.0,64.1333,64.3196,64.1171,64.2305,45033.0
2016-02-16 12:05:00,79.29,79.37,79.09,79.21,35811.0,64.2305,64.2953,64.0685,64.1657,35811.0
2016-02-16 12:10:00,79.22,79.28,79.14,79.2,45004.0,64.1738,64.2224,64.109,64.1576,45004.0
2016-02-16 12:15:00,79.18,79.36,79.16,79.27,62119.0,64.1414,64.2872,64.1252,64.2143,62119.0
2016-02-16 12:20:00,79.27,79.31,79.17,79.17,45092.0,64.2143,64.2467,64.1333,64.1333,45092.0
2016-02-16 12:25:00,79.16,79.34,79.15,79.29,38156.0,64.1252,64.271,64.1171,64.2305,38156.0
2016-02-16 12:30:00,79.3,79.32,79.23,79.23,23138.0,64.2386,64.2548,64.1819,64.1819,23138.0
2016-02-16 12:35:00,79.24,79.29,79.14,79.24,52276.0,64.19,64.2305,64.109,64.19,52276.0
2016-02-16 12:40:00,79.24,79.34,79.18,79.31,38191.0,64.19,64.271,64.1414,64.2467,38191.0
2016-02-16 12:45:00,79.3,79.58,79.3,79.58,33978.0,64.2386,64.4654,64.2386,64.4654,33978.0
2016-02-16 12:50:00,79.55,79.61,79.43,79.61,57982.0,64.4411,64.4897,64.3439,64.4897,57982.0
2016-02-16 12:55:00,79.62,79.85,79.61,79.83,68602.0,64.4978,64.6842,64.4897,64.668,68602.0
2016-02-16 13:00:00,79.85,79.9,79.78,79.83,65878.0,64.6842,64.7247,64.6275,64.668,65878.0
2016-02-16 13:05:00,79.83,80.13,79.83,80.12,95849.0,64.668,64.911,64.668,64.9029,95849.0
2016-02-16 13:10:00,80.12,80.18,79.95,80.12,70200.0,64.9029,64.9515,64.7652,64.9029,70200.0
2016-02-16 13:15:00,80.12,80.16,79.98,80.15,68707.0,64.9029,64.9353,64.7895,64.9272,68707.0
2016-02-16 13:20:00,80.15,80.17,80.02,80.08,45106.0,64.9272,64.9434,64.8219,64.8705,45106.0
2016-02-16 13:25:00,80.06,80.25,80.06,80.22,113399.0,64.8543,65.0082,64.8543,64.9839,113399.0
2016-02-16 13:30:00,80.2,80.23,80.06,80.21,57685.0,64.9677,64.992,64.8543,64.9758,57685.0
2016-02-16 13:35:00,80.21,80.25,80.14,80.14,51368.0,64.9758,65.0082,64.9191,64.9191,51368.0
2016-02-16 13:40:00,80.13,80.16,80.01,80.12,53494.0,64.911,64.9353,64.8138,64.9029,53494.0
2016-02-16 13:45:00,80.12,80.2,80.05,80.2,37007.0,64.9029,64.9677,64.8462,64.9677,37007.0
2016-02-16 13:50:00,80.19,80.26,80.15,80.22,52324.0,64.9596,65.0163,64.9272,64.9839,52324.0
2016-02-16 13:55:00,80.22,80.27,80.11,80.12,43622.0,64.9839,65.0244,64.8948,64.9029,43622.0
2016-02-16 14:00:00,80.12,80.15,80.02,80.14,43878.0,64.9029,64.9272,64.8219,64.9191,43878.0
2016-02-16 14:05:00,80.13,80.19,80.03,80.14,54372.0,64.911,64.9596,64.83,64.9191,54372.0
2016-02-16 14:10:00,80.14,80.24,80.05,80.07,52799.0,64.9191,65.0001,64.8462,64.8624,52799.0
2016-02-16 14:15:00,80.06,80.07,79.81,79.83,50457.0,64.8543,64.8624,64.6518,64.668,50457.0
2016-02-16 14:20:00,79.84,79.94,79.8,79.85,39712.0,64.6761,64.7571,64.6437,64.6842,39712.0
2016-02-16 14:25:00,79.85,79.85,79.58,79.69,55179.0,64.6842,64.6842,64.4654,64.5545,55179.0
2016-02-16 14:30:00,79.69,79.76,79.61,79.66,38809.0,64.5545,64.6113,64.4897,64.5302,38809.0
2016-02-16 14:35:00,79.67,79.79,79.61,79.7,42144.0,64.5383,64.6356,64.4897,64.5626,42144.0
2016-02-16 14:40:00,79.71,79.82,79.7,79.77,34091.0,64.5707,64.6599,64.5626,64.6194,34091.0
2016-02-16 14:45:00,79.78,79.8,79.46,79.47,41669.0,64.6275,64.6437,64.3682,64.3763,41669.0
2016-02-16 14:50:00,79.47,79.48,79.26,79.34,43139.0,64.3763,64.3844,64.2062,64.271,43139.0
2016-02-16 14:55:00,79.34,79.35,79.2,79.34,49037.0,64.271,64.2791,64.1576,64.271,49037.0
2016-02-16 15:00:00,79.34,79.4,79.33,79.34,56741.0,64.271,64.3196,64.2629,64.271,56741.0
2016-02-16 15:05:00,79.34,79.34,79.2,79.22,39920.0,64.271,64.271,64.1576,64.1738,39920.0
2016-02-16 15:10:00,79.22,79.4,79.22,79.39,43582.0,64.1738,64.3196,64.1738,64.3115,43582.0
2016-02-16 15:15:00,79.41,79.5,79.33,79.39,56472.0,64.3277,64.4006,64.2629,64.3115,56472.0
2016-02-16 15:20:00,79.39,79.49,79.36,79.44,66025.0,64.3115,64.3925,64.2872,64.352,66025.0
2016-02-16 15:25:00,79.43,79.68,79.43,79.67,66704.0,64.3439,64.5464,64.3439,64.5383,66704.0
2016-02-16 15:30:00,79.66,79.66,79.4,79.48,70225.0,64.5302,64.5302,64.3196,64.3844,70225.0
2016-02-16 15:35:00,79.47,79.51,79.39,79.41,68086.0,64.3763,64.4087,64.3115,64.3277,68086.0
2016-02-16 15:40:00,79.42,79.5,79.34,79.49,75164.0,64.3358,64.4006,64.271,64.3925,75164.0
2016-02-16 15:45:00,79.49,79.53,79.3,79.36,107921.0,64.3925,64.4249,64.2386,64.2872,107921.0
2016-02-16 15:50:00,79.36,79.43,79.32,79.43,154356.0,64.2872,64.3439,64.2548,64.3439,154356.0
2016-02-16 15:55:00,79.42,79.49,79.34,79.37,320293.0,64.3358,64.3925,64.271,64.2953,320293.0
2016-02-17 09:30:00,78.72,79.95,78.47,78.97,232225.0,63.7688,64.7652,63.5663,63.9713,232225.0
2016-02-17 09:35:00,78.93,79.93,78.89,79.82,87939.0,63.9389,64.749,63.9065,64.6599,87939.0
2016-02-17 09:40:00,79.83,80.16,79.67,79.78,146680.0,64.668,64.9353,64.5383,64.6275,146680.0
2016-02-17 09:45:00,79.73,79.85,79.47,79.56,68124.0,64.5869,64.6842,64.3763,64.4492,68124.0
2016-02-17 09:50:00,79.58,79.95,79.53,79.78,74208.0,64.4654,64.7652,64.4249,64.6275,74208.0
2016-02-17 09:55:00,79.8,79.82,79.6,79.77,52491.0,64.6437,64.6599,64.4816,64.6194,52491.0
2016-02-17 10:00:00,79.78,80.0,79.74,79.92,43263.0,64.6275,64.8057,64.5951,64.7409,43263.0
2016-02-17 10:05:00,79.91,79.96,79.78,79.87,82805.0,64.7328,64.7733,64.6275,64.7004,82805.0
2016-02-17 10:10:00,79.86,80.05,79.86,79.91,102851.0,64.6923,64.8462,64.6923,64.7328,102851.0
2016-02-17 10:15:00,79.92,80.04,79.83,79.94,81955.0,64.7409,64.8381,64.668,64.7571,81955.0
2016-02-17 10:20:00,79.94,80.05,79.91,79.94,68206.0,64.7571,64.8462,64.7328,64.7571,68206.0
2016-02-17 10:25:00,79.93,80.38,79.92,80.38,83202.0,64.749,65.1135,64.7409,65.1135,83202.0
2016-02-17 10:30:00,80.38,80.39,80.01,80.01,62853.0,65.1135,65.1216,64.8138,64.8138,62853.0
2016-02-17 10:35:00,80.0,80.28,80.0,80.21,80592.0,64.8057,65.0325,64.8057,64.9758,80592.0
2016-02-17 10:40:00,80.2,80.23,80.05,80.1,83716.0,64.9677,64.992,64.8462,64.8867,83716.0
2016-02-17 10:45:00,80.1,80.18,80.07,80.15,41913.0,64.8867,64.9515,64.8624,64.9272,41913.0
2016-02-17 10:50:00,80.16,80.28,80.13,80.25,64714.0,64.9353,65.0325,64.911,65.0082,64714.0
2016-02-17 10:55:00,80.25,80.37,80.21,80.31,97279.0,65.0082,65.1054,64.9758,65.0568,97279.0
2016-02-17 11:00:00,80.29,80.39,80.27,80.35,52426.0,65.0406,65.1216,65.0244,65.0892,52426.0
2016-02-17 11:05:00,80.38,80.5,80.35,80.4,72438.0,65.1135,65.2107,65.0892,65.1297,72438.0
2016-02-17 11:10:00,80.39,80.42,80.31,80.35,90399.0,65.1216,65.1459,65.0568,65.0892,90399.0
2016-02-17 11:15:00,80.35,80.39,80.24,80.27,47894.0,65.0892,65.1216,65.0001,65.0244,47894.0
2016-02-17 11:20:00,80.26,80.28,80.07,80.18,51098.0,65.0163,65.0325,64.8624,64.9515,51098.0
2016-02-17 11:25:00,80.18,80.22,80.0,80.0,49529.0,64.9515,64.9839,64.8057,64.8057,49529.0
2016-02-17 11:30:00,80.0,80.03,79.87,80.02,121248.0,64.8057,64.83,64.7004,64.8219,121248.0
2016-02-17 11:35:00,80.01,80.02,79.83,79.83,82537.0,64.8138,64.8219,64.668,64.668,82537.0
2016-02-17 11:40:00,79.83,79.91,79.69,79.69,61535.0,64.668,64.7328,64.5545,64.5545,61535.0
2016-02-17 11:45:00,79.68,79.69,79.45,79.46,64466.0,64.5464,64.5545,64.3601,64.3682,64466.0
2016-02-17 11:50:00,79.46,79.58,79.42,79.46,70181.0,64.3682,64.4654,64.3358,64.3682,70181.0
2016-02-17 11:55:00,79.46,79.56,79.41,79.55,66946.0,64.3682,64.4492,64.3277,64.4411,66946.0
2016-02-17 12:00:00,79.55,79.55,79.4,79.41,61468.0,64.4411,64.4411,64.3196,64.3277,61468.0
2016-02-17 12:05:00,79.41,79.41,79.15,79.23,65659.0,64.3277,64.3277,64.1171,64.1819,65659.0
2016-02-17 12:10:00,79.23,79.23,79.07,79.08,61219.0,64.1819,64.1819,64.0523,64.0604,61219.0
2016-02-17 12:15:00,79.07,79.18,79.07,79.14,87417.0,64.0523,64.1414,64.0523,64.109,87417.0
2016-02-17 12:20:00,79.14,79.21,79.05,79.06,43920.0,64.109,64.1657,64.0361,64.0442,43920.0
2016-02-17 12:25:00,79.05,79.25,79.04,79.15,83591.0,64.0361,64.1981,64.028,64.1171,83591.0
2016-02-17 12:30:00,79.15,79.49,79.14,79.45,32667.0,64.1171,64.3925,64.109,64.3601,32667.0
2016-02-17 12:35:00,79.45,79.57,79.45,79.56,49210.0,64.3601,64.4573,64.3601,64.4492,49210.0
2016-02-17 12:40:00,79.57,79.63,79.39,79.39,46408.0,64.4573,64.5059,64.3115,64.3115,46408.0
2016-02-17 12:45:00,79.4,79.51,79.32,79.32,36317.0,64.3196,64.4087,64.2548,64.2548,36317.0
2016-02-17 12:50:00,79.33,79.4,79.28,79.38,27385.0,64.2629,64.3196,64.2224,64.3034,27385.0
2016-02-17 12:55:00,79.37,79.4,79.27,79.3,31807.0,64.2953,64.3196,64.2143,64.2386,31807.0
2016-02-17 13:00:00,79.29,79.29,78.98,79.0,57565.0,64.2305,64.2305,63.9794,63.9956,57565.0
2016-02-17 13:05:00,79.0,79.16,79.0,79.11,36850.0,63.9956,64.1252,63.9956,64.0847,36850.0
2016-02-17 13:10:00,79.11,79.11,78.89,79.09,34357.0,64.0847,64.0847,63.9065,64.0685,34357.0
2016-02-17 13:15:00,79.09,79.1,78.93,79.02,35445.0,64.0685,64.0766,63.9389,64.0118,35445.0
2016-02-17 13:20:00,79.01,79.05,78.95,78.97,44689.0,64.0037,64.0361,63.9551,63.9713,44689.0
2016-02-17 13:25:00,78.96,79.05,78.95,79.03,43507.0,63.9632,64.0361,63.9551,64.0199,43507.0
2016-02-17 13:30:00,79.03,79.05,78.98,79.02,29443.0,64.0199,64.0361,63.9794,64.0118,29443.0
2016-02-17 13:35:00,79.01,79.06,78.95,78.95,41880.0,64.0037,64.0442,63.9551,63.9551,41880.0
2016-02-17 13:40:00,78.95,79.1,78.95,78.97,79687.0,63.9551,64.0766,63.9551,63.9713,79687.0
2016-02-17 13:45:00,78.97,79.1,78.96,79.07,38734.0,63.9713,64.0766,63.9632,64.0523,38734.0
2016-02-17 13:50:00,79.07,79.16,78.98,78.98,42308.0,64.0523,64.1252,63.9794,63.9794,42308.0
2016-02-17 13:55:00,78.99,79.08,78.98,79.08,33445.0,63.9875,64.0604,63.9794,64.0604,33445.0
2016-02-17 14:00:00,79.05,79.09,78.9,78.99,91406.0,64.0361,64.0685,63.9146,63.9875,91406.0
2016-02-17 14:05:00,78.99,79.23,78.99,79.2,40762.0,63.9875,64.1819,63.9875,64.1576,40762.0
2016-02-17 14:10:00,79.2,79.39,79.19,79.37,43327.0,64.1576,64.3115,64.1495,64.2953,43327.0
2016-02-17 14:15:00,79.38,79.55,79.36,79.5,60096.0,64.3034,64.4411,64.2872,64.4006,60096.0
2016-02-17 14:20:00,79.5,79.68,79.46,79.52,48336.0,64.4006,64.5464,64.3682,64.4168,48336.0
2016-02-17 14:25:00,79.51,79.63,79.47,79.56,47181.0,64.4087,64.5059,64.3763,64.4492,47181.0
2016-02-17 14:30:00,79.56,79.62,79.48,79.55,39329.0,64.4492,64.4978,64.3844,64.4411,39329.0
2016-02-17 14:35:00,79.54,79.61,79.52,79.57,43008.0,64.433,64.4897,64.4168,64.4573,43008.0
2016-02-17 14:40:00,79.58,79.82,79.58,79.71,55887.0,64.4654,64.6599,64.4654,64.5707,55887.0
2016-02-17 14:45:00,79.71,79.89,79.71,79.86,100216.0,64.5707,64.7166,64.5707,64.6923,100216.0
2016-02-17 14:50:00,79.87,79.89,79.78,79.85,99044.0,64.7004,64.7166,64.6275,64.6842,99044.0
2016-02-17 14:55:00,79.85,79.93,79.83,79.91,47191.0,64.6842,64.749,64.668,64.7328,47191.0
2016-02-17 15:00:00,79.92,80.0,79.83,79.99,120888.0,64.7409,64.8057,64.668,64.7976,120888.0
2016-02-17 15:05:00,79.99,80.0,79.84,79.86,77554.0,64.7976,64.8057,64.6761,64.6923,77554.0
2016-02-17 15:10:00,79.87,79.93,79.82,79.92,60623.0,64.7004,64.749,64.6599,64.7409,60623.0
2016-02-17 15:15:00,79.9,79.97,79.88,79.88,33465.0,64.7247,64.7814,64.7085,64.7085,33465.0
2016-02-17 15:20:00,79.86,79.9,79.65,79.66,78271.0,64.6923,64.7247,64.5221,64.5302,78271.0
2016-02-17 15:25:00,79.66,79.88,79.65,79.84,60399.0,64.5302,64.7085,64.5221,64.6761,60399.0
2016-02-17 15:30:00,79.82,79.86,79.72,79.85,70465.0,64.6599,64.6923,64.5788,64.6842,70465.0
2016-02-17 15:35:00,79.85,79.97,79.78,79.97,85046.0,64.6842,64.7814,64.6275,64.7814,85046.0
2016-02-17 15:40:00,79.96,80.0,79.9,79.99,132723.0,64.7733,64.8057,64.7247,64.7976,132723.0
2016-02-17 15:45:00,80.0,80.0,79.84,79.84,77693.0,64.8057,64.8057,64.6761,64.6761,77693.0
2016-02-17 15:50:00,79.85,80.0,79.85,79.98,75145.0,64.6842,64.8057,64.6842,64.7895,75145.0
2016-02-17 15:55:00,79.99,80.03,79.93,79.93,278394.0,64.7976,64.83,64.749,64.749,278394.0
2016-02-18 09:30:00,79.76,80.12,79.62,79.86,73006.0,64.6113,64.9029,64.4978,64.6923,73006.0
2016-02-18 09:35:00,79.83,79.94,79.57,79.6,60592.0,64.668,64.7571,64.4573,64.4816,60592.0
2016-02-18 09:40:00,79.63,79.79,79.49,79.67,48872.0,64.5059,64.6356,64.3925,64.5383,48872.0
2016-02-18 09:45:00,79.64,79.93,79.55,79.83,76669.0,64.514,64.749,64.4411,64.668,76669.0
2016-02-18 09:50:00,79.87,80.0,79.86,79.96,68755.0,64.7004,64.8057,64.6923,64.7733,68755.0
2016-02-18 09:55:00,79.99,80.0,79.79,79.98,72493.0,64.7976,64.8057,64.6356,64.7895,72493.0
2016-02-18 10:00:00,79.98,80.01,79.75,79.93,86533.0,64.7895,64.8138,64.6032,64.749,86533.0
2016-02-18 10:05:00,79.92,79.97,79.74,79.86,72311.0,64.7409,64.7814,64.5951,64.6923,72311.0
2016-02-18 10:10:00,79.86,79.94,79.78,79.84,67622.0,64.6923,64.7571,64.6275,64.6761,67622.0
2016-02-18 10:15:00,79.84,79.93,79.54,79.79,89867.0,64.6761,64.749,64.433,64.6356,89867.0
2016-02-18 10:20:00,79.8,79.93,79.7,79.88,47422.0,64.6437,64.749,64.5626,64.7085,47422.0
2016-02-18 10:25:00,79.88,79.97,79.74,79.93,66671.0,64.7085,64.7814,64.5951,64.749,66671.0
2016-02-18 10:30:00,79.93,80.01,79.82,79.98,110869.0,64.749,64.8138,64.6599,64.7895,110869.0
2016-02-18 10:35:00,79.95,80.0,79.86,79.93,57176.0,64.7652,64.8057,64.6923,64.749,57176.0
2016-02-18 10:40:00,79.94,80.05,79.86,80.03,68580.0,64.7571,64.8462,64.6923,64.83,68580.0
2016-02-18 10:45:00,80.03,80.13,79.92,80.0,67713.0,64.83,64.911,64.7409,64.8057,67713.0
2016-02-18 10:50:00,80.01,80.08,79.98,80.04,48761.0,64.8138,64.8705,64.7895,64.8381,48761.0
2016-02-18 10:55:00,80.04,80.1,79.95,80.04,62430.0,64.8381,64.8867,64.7652,64.8381,62430.0
2016-02-18 11:00:00,80.02,80.03,79.72,79.86,56698.0,64.8219,64.83,64.5788,64.6923,56698.0
2016-02-18 11:05:00,79.83,79.92,79.57,79.59,52398.0,64.668,64.7409,64.4573,64.4735,52398.0
2016-02-18 11:10:00,79.56,79.7,79.53,79.67,30433.0,64.4492,64.5626,64.4249,64.5383,30433.0
2016-02-18 11:15:00,79.68,79.95,79.65,79.83,40388.0,64.5464,64.7652,64.5221,64.668,40388.0
2016-02-18 11:20:00,79.81,79.87,79.64,79.75,38744.0,64.6518,64.7004,64.514,64.6032,38744.0
2016-02-18 11:25:00,79.74,79.82,79.6,79.79,37876.0,64.5951,64.6599,64.4816,64.6356,37876.0
2016-02-18 11:30:00,79.82,79.92,79.78,79.81,56796.0,64.6599,64.7409,64.6275,64.6518,56796.0
2016-02-18 11:35:00,79.81,79.87,79.66,79.86,47597.0,64.6518,64.7004,64.5302,64.6923,47597.0
2016-02-18 11:40:00,79.86,79.91,79.65,79.65,43995.0,64.6923,64.7328,64.5221,64.5221,43995.0
2016-02-18 11:45:00,79.64,79.64,79.29,79.29,40033.0,64.514,64.514,64.2305,64.2305,40033.0
2016-02-18 11:50:00,79.29,79.31,79.06,79.2,56554.0,64.2305,64.2467,64.0442,64.1576,56554.0
2016-02-18 11:55:00,79.2,79.24,79.1,79.23,50701.0,64.1576,64.19,64.0766,64.1819,50701.0
2016-02-18 12:00:00,79.22,79.24,79.07,79.14,43420.0,64.1738,64.19,64.0523,64.109,43420.0
2016-02-18 12:05:00,79.13,79.19,79.06,79.07,42202.0,64.1009,64.1495,64.0442,64.0523,42202.0
2016-02-18 12:10:00,79.07,79.11,78.91,78.93,38366.0,64.0523,64.0847,63.9227,63.9389,38366.0
2016-02-18 12:15:00,78.94,78.99,78.91,78.93,38810.0,63.947,63.9875,63.9227,63.9389,38810.0
2016-02-18 12:20:00,78.94,79.06,78.94,79.01,41755.0,63.947,64.0442,63.947,64.0037,41755.0
2016-02-18 12:25:00,79.02,79.1,78.94,78.96,32812.0,64.0118,64.0766,63.947,63.9632,32812.0
2016-02-18 12:30:00,78.97,79.04,78.95,79.02,30575.0,63.9713,64.028,63.9551,64.0118,30575.0
2016-02-18 12:35:00,79.02,79.07,78.86,78.88,49117.0,64.0118,64.0523,63.8822,63.8984,49117.0
2016-02-18 12:40:00,78.89,78.93,78.72,78.73,34104.0,63.9065,63.9389,63.7688,63.7769,34104.0
2016-02-18 12:45:00,78.73,78.81,78.72,78.78,26445.0,63.7769,63.8417,63.7688,63.8174,26445.0
2016-02-18 12:50:00,78.77,78.86,78.77,78.82,35390.0,63.8093,63.8822,63.8093,63.8498,35390.0
2016-02-18 12:55:00,78.83,78.87,78.75,78.76,28256.0,63.8579,63.8903,63.7931,63.8012,28256.0
2016-02-18 13:00:00,78.75,78.86,78.74,78.84,69933.0,63.7931,63.8822,63.785,63.866,69933.0
2016-02-18 13:05:00,78.84,78.94,78.79,78.85,28995.0,63.866,63.947,63.8255,63.8741,28995.0
2016-02-18 13:10:00,78.83,78.92,78.82,78.89,21267.0,63.8579,63.9308,63.8498,63.9065,21267.0
2016-02-18 13:15:00,78.89,78.9,78.67,78.77,25055.0,63.9065,63.9146,63.7283,63.8093,25055.0
2016-02-18 13:20:00,78.77,78.79,78.64,78.7,27200.0,63.8093,63.8255,63.704,63.7526,27200.0
2016-02-18 13:25:00,78.69,78.72,78.6,78.64,27259.0,63.7445,63.7688,63.6716,63.704,27259.0
2016-02-18 13:30:00,78.64,78.72,78.55,78.72,42455.0,63.704,63.7688,63.6311,63.7688,42455.0
2016-02-18 13:35:00,78.72,78.73,78.58,78.61,31112.0,63.7688,63.7769,63.6554,63.6797,31112.0
2016-02-18 13:40:00,78.61,78.61,78.3,78.34,69400.0,63.6797,63.6797,63.4285,63.461,69400.0
2016-02-18 13:45:00,78.34,78.43,78.22,78.31,48323.0,63.461,63.5339,63.3637,63.4366,48323.0
2016-02-18 13:50:00,78.32,78.34,78.26,78.32,47832.0,63.4447,63.461,63.3961,63.4447,47832.0
2016-02-18 13:55:00,78.32,78.34,78.18,78.32,47665.0,63.4447,63.461,63.3313,63.4447,47665.0
2016-02-18 14:00:00,78.32,78.6,78.3,78.55,55835.0,63.4447,63.6716,63.4285,63.6311,55835.0
2016-02-18 14:05:00,78.55,78.71,78.55,78.63,44364.0,63.6311,63.7607,63.6311,63.6959,44364.0
2016-02-18 14:10:00,78.63,78.68,78.59,78.6,49030.0,63.6959,63.7364,63.6635,63.6716,49030.0
2016-02-18 14:15:00,78.62,78.69,78.59,78.69,39564.0,63.6878,63.7445,63.6635,63.7445,39564.0
2016-02-18 14:20:00,78.68,78.72,78.59,78.6,50840.0,63.7364,63.7688,63.6635,63.6716,50840.0
2016-02-18 14:25:00,78.6,78.61,78.52,78.58,43303.0,63.6716,63.6797,63.6068,63.6554,43303.0
2016-02-18 14:30:00,78.58,78.72,78.56,78.6,56860.0,63.6554,63.7688,63.6392,63.6716,56860.0
2016-02-18 14:35:00,78.61,78.73,78.53,78.53,55808.0,63.6797,63.7769,63.6149,63.6149,55808.0
2016-02-18 14:40:00,78.54,78.58,78.44,78.44,28074.0,63.623,63.6554,63.542,63.542,28074.0
2016-02-18 14:45:00,78.43,78.43,78.26,78.35,41253.0,63.5339,63.5339,63.3961,63.4691,41253.0
2016-02-18 14:50:00,78.34,78.52,78.34,78.51,38049.0,63.461,63.6068,63.461,63.5987,38049.0
2016-02-18 14:55:00,78.51,78.6,78.49,78.59,36950.0,63.5987,63.6716,63.5825,63.6635,36950.0
2016-02-18 15:00:00,78.58,78.69,78.58,78.69,83902.0,63.6554,63.7445,63.6554,63.7445,83902.0
2016-02-18 15:05:00,78.68,78.72,78.62,78.63,47025.0,63.7364,63.7688,63.6878,63.6959,47025.0
2016-02-18 15:10:00,78.63,78.69,78.5,78.52,57342.0,63.6959,63.7445,63.5906,63.6068,57342.0
2016-02-18 15:15:00,78.51,78.72,78.51,78.72,50643.0,63.5987,63.7688,63.5987,63.7688,50643.0
2016-02-18 15:20:00,78.71,78.72,78.61,78.66,69919.0,63.7607,63.7688,63.6797,63.7202,69919.0
2016-02-18 15:25:00,78.68,78.68,78.57,78.67,57832.0,63.7364,63.7364,63.6473,63.7283,57832.0
2016-02-18 15:30:00,78.67,78.75,78.65,78.73,73965.0,63.7283,63.7931,63.7121,63.7769,73965.0
2016-02-18 15:35:00,78.72,78.78,78.7,78.74,61909.0,63.7688,63.8174,63.7526,63.785,61909.0
2016-02-18 15:40:00,78.73,78.74,78.61,78.65,75109.0,63.7769,63.785,63.6797,63.7121,75109.0
2016-02-18 15:45:00,78.65,78.66,78.48,78.49,111888.0,63.7121,63.7202,63.5744,63.5825,111888.0
2016-02-18 15:50:00,78.5,78.56,78.47,78.55,105631.0,63.5906,63.6392,63.5663,63.6311,105631.0
2016-02-18 15:55:00,78.54,78.73,78.54,78.66,236647.0,63.623,63.7769,63.623,63.7202,236647.0
2016-02-19 09:30:00,78.52,78.6,78.17,78.33,254450.0,63.6068,63.6716,63.3232,63.4529,254450.0
2016-02-19 09:35:00,78.34,78.38,78.0,78.03,65227.0,63.461,63.4934,63.1855,63.2098,65227.0
2016-02-19 09:40:00,78.02,78.85,78.0,78.63,76354.0,63.2017,63.8741,63.1855,63.6959,76354.0
2016-02-19 09:45:00,78.63,78.79,78.56,78.64,39504.0,63.6959,63.8255,63.6392,63.704,39504.0
2016-02-19 09:50:00,78.61,79.02,78.59,78.7,50325.0,63.6797,64.0118,63.6635,63.7526,50325.0
2016-02-19 09:55:00,78.7,78.76,78.58,78.66,39333.0,63.7526,63.8012,63.6554,63.7202,39333.0
2016-02-19 10:00:00,78.63,78.64,78.33,78.34,23949.0,63.6959,63.704,63.4529,63.461,23949.0
2016-02-19 10:05:00,78.37,78.39,78.19,78.21,35487.0,63.4853,63.5015,63.3394,63.3556,35487.0
2016-02-19 10:10:00,78.21,78.39,78.11,78.24,40168.0,63.3556,63.5015,63.2746,63.3799,40168.0
2016-02-19 10:15:00,78.22,78.53,78.17,78.53,35280.0,63.3637,63.6149,63.3232,63.6149,35280.0
2016-02-19 10:20:00,78.53,78.97,78.53,78.96,46582.0,63.6149,63.9713,63.6149,63.9632,46582.0
2016-02-19 10:25:00,78.94,78.96,78.5,78.54,25171.0,63.947,63.9632,63.5906,63.623,25171.0
2016-02-19 10:30:00,78.53,78.77,78.46,78.68,28185.0,63.6149,63.8093,63.5582,63.7364,28185.0
2016-02-19 10:35:00,78.7,78.86,78.42,78.45,41849.0,63.7526,63.8822,63.5258,63.5501,41849.0
2016-02-19 10:40:00,78.47,78.47,78.33,78.36,33743.0,63.5663,63.5663,63.4529,63.4772,33743.0
2016-02-19 10:45:00,78.35,78.56,78.33,78.55,40556.0,63.4691,63.6392,63.4529,63.6311,40556.0
2016-02-19 10:50:00,78.57,78.94,78.57,78.91,51793.0,63.6473,63.947,63.6473,63.9227,51793.0
2016-02-19 10:55:00,78.91,79.03,78.84,78.85,29026.0,63.9227,64.0199,63.866,63.8741,29026.0
2016-02-19 11:00:00,78.83,78.88,78.67,78.76,31084.0,63.8579,63.8984,63.7283,63.8012,31084.0
2016-02-19 11:05:00,78.77,78.78,78.65,78.72,49970.0,63.8093,63.8174,63.7121,63.7688,49970.0
2016-02-19 11:10:00,78.73,79.0,78.71,78.95,38038.0,63.7769,63.9956,63.7607,63.9551,38038.0
2016-02-19 11:15:00,78.95,79.01,78.9,78.99,34293.0,63.9551,64.0037,63.9146,63.9875,34293.0
2016-02-19 11:20:00,78.97,79.04,78.93,78.95,36255.0,63.9713,64.028,63.9389,63.9551,36255.0
2016-02-19 11:25:00,78.95,79.0,78.85,78.96,23941.0,63.9551,63.9956,63.8741,63.9632,23941.0
2016-02-19 11:30:00,78.94,79.04,78.94,79.03,28474.0,63.947,64.028,63.947,64.0199,28474.0
2016-02-19 11:35:00,79.03,79.05,78.78,78.83,28486.0,64.0199,64.0361,63.8174,63.8579,28486.0
2016-02-19 11:40:00,78.8,78.91,78.75,78.88,18188.0,63.8336,63.9227,63.7931,63.8984,18188.0
2016-02-19 11:45:00,78.87,78.87,78.68,78.76,23643.0,63.8903,63.8903,63.7364,63.8012,23643.0
2016-02-19 11:50:00,78.77,79.12,78.71,79.12,32004.0,63.8093,64.0928,63.7607,64.0928,32004.0
2016-02-19 11:55:00,79.13,79.13,78.93,79.12,40069.0,64.1009,64.1009,63.9389,64.0928,40069.0
2016-02-19 12:00:00,79.1,79.17,78.88,78.91,34749.0,64.0766,64.1333,63.8984,63.9227,34749.0
2016-02-19 12:05:00,78.91,79.12,78.9,79.11,73039.0,63.9227,64.0928,63.9146,64.0847,73039.0
2016-02-19 12:10:00,79.1,79.23,79.07,79.2,41018.0,64.0766,64.1819,64.0523,64.1576,41018.0
2016-02-19 12:15:00,79.21,79.25,79.15,79.21,20730.0,64.1657,64.1981,64.1171,64.1657,20730.0
2016-02-19 12:20:00,79.22,79.3,79.2,79.29,19883.0,64.1738,64.2386,64.1576,64.2305,19883.0
2016-02-19 12:25:00,79.3,79.51,79.3,79.48,42219.0,64.2386,64.4087,64.2386,64.3844,42219.0
2016-02-19 12:30:00,79.5,79.5,79.37,79.42,30463.0,64.4006,64.4006,64.2953,64.3358,30463.0
2016-02-19 12:35:00,79.42,79.48,79.37,79.45,30682.0,64.3358,64.3844,64.2953,64.3601,30682.0
2016-02-19 12:40:00,79.43,79.46,79.35,79.36,25172.0,64.3439,64.3682,64.2791,64.2872,25172.0
2016-02-19 12:45:00,79.34,79.4,79.3,79.36,32138.0,64.271,64.3196,64.2386,64.2872,32138.0
2016-02-19 12:50:00,79.34,79.38,79.16,79.23,16185.0,64.271,64.3034,64.1252,64.1819,16185.0
2016-02-19 12:55:00,79.23,79.23,79.09,79.15,19886.0,64.1819,64.1819,64.0685,64.1171,19886.0
2016-02-19 13:00:00,79.14,79.22,79.09,79.14,20066.0,64.109,64.1738,64.0685,64.109,20066.0
2016-02-19 13:05:00,79.13,79.27,79.12,79.17,32783.0,64.1009,64.2143,64.0928,64.1333,32783.0
2016-02-19 13:10:00,79.17,79.3,79.17,79.26,21682.0,64.1333,64.2386,64.1333,64.2062,21682.0
2016-02-19 13:15:00,79.25,79.36,79.25,79.31,13700.0,64.1981,64.2872,64.1981,64.2467,13700.0
2016-02-19 13:20:00,79.3,79.42,79.3,79.33,16002.0,64.2386,64.3358,64.2386,64.2629,16002.0
2016-02-19 13:25:00,79.32,79.4,79.31,79.39,14981.0,64.2548,64.3196,64.2467,64.3115,14981.0
2016-02-19 13:30:00,79.38,79.54,79.38,79.51,26937.0,64.3034,64.433,64.3034,64.4087,26937.0
2016-02-19 13:35:00,79.51,79.7,79.5,79.67,48685.0,64.4087,64.5626,64.4006,64.5383,48685.0
2016-02-19 13:40:00,79.66,79.75,79.64,79.7,68417.0,64.5302,64.6032,64.514,64.5626,68417.0
2016-02-19 13:45:00,79.7,79.78,79.67,79.76,46789.0,64.5626,64.6275,64.5383,64.6113,46789.0
2016-02-19 13:50:00,79.78,79.83,79.59,79.59,52106.0,64.6275,64.668,64.4735,64.4735,52106.0
2016-02-19 13:55:00,79.59,79.65,79.58,79.6,27135.0,64.4735,64.5221,64.4654,64.4816,27135.0
2016-02-19 14:00:00,79.6,79.71,79.53,79.7,29190.0,64.4816,64.5707,64.4249,64.5626,29190.0
2016-02-19 14:05:00,79.71,79.87,79.71,79.85,42402.0,64.5707,64.7004,64.5707,64.6842,42402.0
2016-02-19 14:10:00,79.85,79.9,79.82,79.87,36938.0,64.6842,64.7247,64.6599,64.7004,36938.0
2016-02-19 14:15:00,79.87,79.87,79.74,79.75,45054.0,64.7004,64.7004,64.5951,64.6032,45054.0
2016-02-19 14:20:00,79.75,79.83,79.74,79.81,86199.0,64.6032,64.668,64.5951,64.6518,86199.0
2016-02-19 14:25:00,79.81,79.9,79.81,79.89,44465.0,64.6518,64.7247,64.6518,64.7166,44465.0
2016-02-19 14:30:00,79.89,79.89,79.82,79.86,44101.0,64.7166,64.7166,64.6599,64.6923,44101.0
2016-02-19 14:35:00,79.85,79.87,79.73,79.76,50697.0,64.6842,64.7004,64.5869,64.6113,50697.0
2016-02-19 14:40:00,79.75,79.79,79.67,79.76,30053.0,64.6032,64.6356,64.5383,64.6113,30053.0
2016-02-19 14:45:00,79.77,79.8,79.63,79.71,36985.0,64.6194,64.6437,64.5059,64.5707,36985.0
2016-02-19 14:50:00,79.72,79.83,79.71,79.73,44094.0,64.5788,64.668,64.5707,64.5869,44094.0
2016-02-19 14:55:00,79.73,79.8,79.72,79.77,45429.0,64.5869,64.6437,64.5788,64.6194,45429.0
2016-02-19 15:00:00,79.76,79.88,79.71,79.86,41863.0,64.6113,64.7085,64.5707,64.6923,41863.0
2016-02-19 15:05:00,79.86,79.96,79.83,79.9,47642.0,64.6923,64.7733,64.668,64.7247,47642.0
2016-02-19 15:10:00,79.9,79.91,79.81,79.83,48626.0,64.7247,64.7328,64.6518,64.668,48626.0
2016-02-19 15:15:00,79.84,79.86,79.73,79.77,44376.0,64.6761,64.6923,64.5869,64.6194,44376.0
2016-02-19 15:20:00,79.76,79.93,79.76,79.91,60740.0,64.6113,64.749,64.6113,64.7328,60740.0
2016-02-19 15:25:00,79.92,79.92,79.77,79.81,54250.0,64.7409,64.7409,64.6194,64.6518,54250.0
2016-02-19 15:30:00,79.81,79.85,79.73,79.85,63367.0,64.6518,64.6842,64.5869,64.6842,63367.0
2016-02-19 15:35:00,79.85,79.93,79.8,79.93,96777.0,64.6842,64.749,64.6437,64.749,96777.0
2016-02-19 15:40:00,79.93,80.0,79.86,79.94,110765.0,64.749,64.8057,64.6923,64.7571,110765.0
2016-02-19 15:45:00,79.95,79.95,79.85,79.9,98367.0,64.7652,64.7652,64.6842,64.7247,98367.0
2016-02-19 15:50:00,79.89,79.9,79.72,79.83,146010.0,64.7166,64.7247,64.5788,64.668,146010.0
2016-02-19 15:55:00,79.81,79.93,79.73,79.87,284025.0,64.6518,64.749,64.5869,64.7004,284025.0
2016-02-22 09:30:00,81.78,82.26,81.45,82.02,200851.0,66.2476,66.6364,65.9803,66.442,200851.0
2016-02-22 09:35:00,82.02,82.2,81.81,81.83,123739.0,66.442,66.5878,66.2719,66.2881,123739.0
2016-02-22 09:40:00,81.83,82.07,81.65,82.02,72778.0,66.2881,66.4825,66.1423,66.442,72778.0
2016-02-22 09:45:00,81.98,82.14,81.55,81.68,76461.0,66.4096,66.5392,66.0613,66.1666,76461.0
2016-02-22 09:50:00,81.67,81.77,81.4,81.52,64719.0,66.1585,66.2395,65.9398,66.037,64719.0
2016-02-22 09:55:00,81.52,81.59,81.38,81.49,67466.0,66.037,66.0937,65.9236,66.0127,67466.0
2016-02-22 10:00:00,81.49,81.97,81.45,81.84,48198.0,66.0127,66.4015,65.9803,66.2962,48198.0
2016-02-22 10:05:00,81.83,81.97,81.56,81.68,74789.0,66.2881,66.4015,66.0694,66.1666,74789.0
2016-02-22 10:10:00,81.69,81.73,81.45,81.55,37565.0,66.1747,66.2071,65.9803,66.0613,37565.0
2016-02-22 10:15:00,81.52,81.62,81.29,81.41,72935.0,66.037,66.118,65.8507,65.9479,72935.0
2016-02-22 10:20:00,81.41,81.55,81.31,81.31,62585.0,65.9479,66.0613,65.8669,65.8669,62585.0
2016-02-22 10:25:00,81.29,81.77,81.2,81.64,48649.0,65.8507,66.2395,65.7778,66.1342,48649.0
2016-02-22 10:30:00,81.65,81.75,81.6,81.69,52160.0,66.1423,66.2233,66.1018,66.1747,52160.0
2016-02-22 10:35:00,81.68,81.73,81.5,81.63,36716.0,66.1666,66.2071,66.0208,66.1261,36716.0
2016-02-22 10:40:00,81.6,81.66,81.43,81.57,41138.0,66.1018,66.1504,65.9641,66.0775,41138.0
2016-02-22 10:45:00,81.57,81.64,81.29,81.33,59106.0,66.0775,66.1342,65.8507,65.8831,59106.0
2016-02-22 10:50:00,81.35,81.37,81.24,81.32,49214.0,65.8993,65.9155,65.8102,65.875,49214.0
2016-02-22 10:55:00,81.3,81.36,81.21,81.36,41177.0,65.8588,65.9074,65.7859,65.9074,41177.0
2016-02-22 11:00:00,81.36,81.56,81.32,81.49,95197.0,65.9074,66.0694,65.875,66.0127,95197.0
2016-02-22 11:05:00,81.49,81.68,81.41,81.56,69499.0,66.0127,66.1666,65.9479,66.0694,69499.0
2016-02-22 11:10:00,81.56,81.57,81.3,81.38,44974.0,66.0694,66.0775,65.8588,65.9236,44974.0
2016-02-22 11:15:00,81.38,81.48,81.29,81.4,52470.0,65.9236,66.0046,65.8507,65.9398,52470.0
2016-02-22 11:20:00,81.39,81.47,81.25,81.25,43457.0,65.9317,65.9965,65.8183,65.8183,43457.0
2016-02-22 11:25:00,81.25,81.34,81.14,81.19,58755.0,65.8183,65.8912,65.7291,65.7697,58755.0
2016-02-22 11:30:00,81.2,81.21,81.05,81.11,37136.0,65.7778,65.7859,65.6562,65.7048,37136.0
2016-02-22 11:35:00,81.11,81.11,80.82,80.83,83234.0,65.7048,65.7048,65.4699,65.478,83234.0
2016-02-22 11:40:00,80.83,81.04,80.7,81.04,55183.0,65.478,65.6481,65.3727,65.6481,55183.0
2016-02-22 11:45:00,81.04,81.27,80.94,81.26,36135.0,65.6481,65.8345,65.5671,65.8264,36135.0
2016-02-22 11:50:00,81.26,81.36,81.22,81.22,39009.0,65.8264,65.9074,65.794,65.794,39009.0
2016-02-22 11:55:00,81.21,81.39,81.17,81.3,34359.0,65.7859,65.9317,65.7535,65.8588,34359.0
2016-02-22 12:00:00,81.28,81.36,81.21,81.29,78996.0,65.8426,65.9074,65.7859,65.8507,78996.0
2016-02-22 12:05:00,81.28,81.32,81.17,81.17,37133.0,65.8426,65.875,65.7535,65.7535,37133.0
2016-02-22 12:10:00,81.18,81.25,81.06,81.21,27300.0,65.7616,65.8183,65.6643,65.7859,27300.0
2016-02-22 12:15:00,81.21,81.36,81.18,81.36,30761.0,65.7859,65.9074,65.7616,65.9074,30761.0
2016-02-22 12:20:00,81.35,81.4,81.31,81.37,29124.0,65.8993,65.9398,65.8669,65.9155,29124.0
2016-02-22 12:25:00,81.35,81.42,81.25,81.28,30094.0,65.8993,65.956,65.8183,65.8426,30094.0
2016-02-22 12:30:00,81.27,81.35,81.21,81.22,29091.0,65.8345,65.8993,65.7859,65.794,29091.0
2016-02-22 12:35:00,81.24,81.39,81.24,81.38,64089.0,65.8102,65.9317,65.8102,65.9236,64089.0
2016-02-22 12:40:00,81.39,81.43,81.3,81.35,36802.0,65.9317,65.9641,65.8588,65.8993,36802.0
2016-02-22 12:45:00,81.33,81.33,81.11,81.22,71395.0,65.8831,65.8831,65.7048,65.794,71395.0
2016-02-22 12:50:00,81.22,81.24,81.03,81.03,174786.0,65.794,65.8102,65.64,65.64,174786.0
2016-02-22 12:55:00,81.03,81.08,80.82,80.91,114330.0,65.64,65.6805,65.4699,65.5428,114330.0
2016-02-22 13:00:00,80.94,81.08,80.94,81.0,24802.0,65.5671,65.6805,65.5671,65.6157,24802.0
2016-02-22 13:05:00,80.99,81.06,80.93,80.95,29767.0,65.6076,65.6643,65.559,65.5752,29767.0
2016-02-22 13:10:00,80.96,80.97,80.88,80.95,30349.0,65.5833,65.5914,65.5185,65.5752,30349.0
2016-02-22 13:15:00,80.97,81.12,80.97,81.0,44825.0,65.5914,65.7129,65.5914,65.6157,44825.0
2016-02-22 13:20:00,81.0,81.15,80.99,81.15,28346.0,65.6157,65.7373,65.6076,65.7373,28346.0
2016-02-22 13:25:00,81.17,81.18,81.03,81.09,43869.0,65.7535,65.7616,65.64,65.6886,43869.0
2016-02-22 13:30:00,81.07,81.24,81.06,81.21,37500.0,65.6724,65.8102,65.6643,65.7859,37500.0
2016-02-22 13:35:00,81.22,81.32,81.21,81.26,30255.0,65.794,65.875,65.7859,65.8264,30255.0
2016-02-22 13:40:00,81.24,81.38,81.22,81.35,32291.0,65.8102,65.9236,65.794,65.8993,32291.0
2016-02-22 13:45:00,81.36,81.36,81.29,81.32,38010.0,65.9074,65.9074,65.8507,65.875,38010.0
2016-02-22 13:50:00,81.31,81.45,81.27,81.39,35789.0,65.8669,65.9803,65.8345,65.9317,35789.0
2016-02-22 13:55:00,81.39,81.44,81.37,81.4,45599.0,65.9317,65.9722,65.9155,65.9398,45599.0
2016-02-22 14:00:00,81.4,81.41,81.36,81.38,30451.0,65.9398,65.9479,65.9074,65.9236,30451.0
2016-02-22 14:05:00,81.39,81.43,81.27,81.4,49479.0,65.9317,65.9641,65.8345,65.9398,49479.0
2016-02-22 14:10:00,81.4,81.5,81.4,81.47,31112.0,65.9398,66.0208,65.9398,65.9965,31112.0
2016-02-22 14:15:00,81.47,81.48,81.27,81.27,29666.0,65.9965,66.0046,65.8345,65.8345,29666.0
2016-02-22 14:20:00,81.29,81.38,81.27,81.37,29395.0,65.8507,65.9236,65.8345,65.9155,29395.0
2016-02-22 14:25:00,81.38,81.43,81.34,81.43,41410.0,65.9236,65.9641,65.8912,65.9641,41410.0
2016-02-22 14:30:00,81.4,81.43,81.26,81.26,41624.0,65.9398,65.9641,65.8264,65.8264,41624.0
2016-02-22 14:35:00,81.27,81.36,81.25,81.31,38877.0,65.8345,65.9074,65.8183,65.8669,38877.0
2016-02-22 14:40:00,81.31,81.37,81.3,81.35,48174.0,65.8669,65.9155,65.8588,65.8993,48174.0
2016-02-22 14:45:00,81.35,81.38,81.3,81.33,42486.0,65.8993,65.9236,65.8588,65.8831,42486.0
2016-02-22 14:50:00,81.34,81.46,81.31,81.36,49756.0,65.8912,65.9884,65.8669,65.9074,49756.0
2016-02-22 14:55:00,81.37,81.41,81.32,81.4,60057.0,65.9155,65.9479,65.875,65.9398,60057.0
2016-02-22 15:00:00,81.41,81.42,81.23,81.23,84046.0,65.9479,65.956,65.8021,65.8021,84046.0
2016-02-22 15:05:00,81.24,81.26,81.21,81.22,36257.0,65.8102,65.8264,65.7859,65.794,36257.0
2016-02-22 15:10:00,81.21,81.37,81.21,81.36,53593.0,65.7859,65.9155,65.7859,65.9074,53593.0
2016-02-22 15:15:00,81.37,81.37,81.26,81.27,53585.0,65.9155,65.9155,65.8264,65.8345,53585.0
2016-02-22 15:20:00,81.27,81.41,81.25,81.39,49688.0,65.8345,65.9479,65.8183,65.9317,49688.0
2016-02-22 15:25:00,81.38,81.49,81.33,81.42,79107.0,65.9236,66.0127,65.8831,65.956,79107.0
2016-02-22 15:30:00,81.42,81.48,81.38,81.45,84010.0,65.956,66.0046,65.9236,65.9803,84010.0
2016-02-22 15:35:00,81.45,81.45,81.34,81.39,77034.0,65.9803,65.9803,65.8912,65.9317,77034.0
2016-02-22 15:40:00,81.4,81.58,81.4,81.51,87221.0,65.9398,66.0856,65.9398,66.0289,87221.0
2016-02-22 15:45:00,81.5,81.54,81.42,81.53,118540.0,66.0208,66.0532,65.956,66.0451,118540.0
2016-02-22 15:50:00,81.53,81.55,81.48,81.55,121781.0,66.0451,66.0613,66.0046,66.0613,121781.0
2016-02-22 15:55:00,81.54,81.64,81.52,81.59,284911.0,66.0532,66.1342,66.037,66.0937,284911.0
2016-02-23 09:30:00,80.5,81.05,80.43,80.47,149201.0,65.2107,65.6562,65.154,65.1864,149201.0
2016-02-23 09:35:00,80.43,80.72,80.32,80.63,91819.0,65.154,65.3889,65.0649,65.316,91819.0
2016-02-23 09:40:00,80.64,80.83,80.33,80.34,72703.0,65.3241,65.478,65.073,65.0811,72703.0
2016-02-23 09:45:00,80.34,80.44,80.29,80.33,57414.0,65.0811,65.1621,65.0406,65.073,57414.0
2016-02-23 09:50:00,80.34,80.61,80.34,80.41,44736.0,65.0811,65.2998,65.0811,65.1378,44736.0
2016-02-23 09:55:00,80.42,80.65,80.16,80.2,48636.0,65.1459,65.3322,64.9353,64.9677,48636.0
2016-02-23 10:00:00,80.17,80.28,80.01,80.15,44612.0,64.9434,65.0325,64.8138,64.9272,44612.0
2016-02-23 10:05:00,80.16,80.28,79.96,80.14,79338.0,64.9353,65.0325,64.7733,64.9191,79338.0
2016-02-23 10:10:00,80.12,80.33,80.11,80.15,69030.0,64.9029,65.073,64.8948,64.9272,69030.0
2016-02-23 10:15:00,80.17,80.29,80.05,80.19,33524.0,64.9434,65.0406,64.8462,64.9596,33524.0
2016-02-23 10:20:00,80.22,80.31,80.1,80.14,51090.0,64.9839,65.0568,64.8867,64.9191,51090.0
2016-02-23 10:25:00,80.15,80.29,80.02,80.14,39155.0,64.9272,65.0406,64.8219,64.9191,39155.0
2016-02-23 10:30:00,80.15,80.21,80.0,80.21,44608.0,64.9272,64.9758,64.8057,64.9758,44608.0
2016-02-23 10:35:00,80.21,80.45,80.15,80.45,34767.0,64.9758,65.1702,64.9272,65.1702,34767.0
2016-02-23 10:40:00,80.45,80.48,80.24,80.3,34728.0,65.1702,65.1945,65.0001,65.0487,34728.0
2016-02-23 10:45:00,80.29,80.3,79.81,79.81,56480.0,65.0406,65.0487,64.6518,64.6518,56480.0
2016-02-23 10:50:00,79.81,79.81,79.67,79.76,42641.0,64.6518,64.6518,64.5383,64.6113,42641.0
2016-02-23 10:55:00,79.77,79.78,79.5,79.55,61764.0,64.6194,64.6275,64.4006,64.4411,61764.0
2016-02-23 11:00:00,79.55,79.75,79.28,79.36,66653.0,64.4411,64.6032,64.2224,64.2872,66653.0
2016-02-23 11:05:00,79.38,79.54,79.35,79.38,63212.0,64.3034,64.433,64.2791,64.3034,63212.0
2016-02-23 11:10:00,79.4,79.53,79.32,79.38,67021.0,64.3196,64.4249,64.2548,64.3034,67021.0
2016-02-23 11:15:00,79.36,79.43,79.33,79.42,71081.0,64.2872,64.3439,64.2629,64.3358,71081.0
2016-02-23 11:20:00,79.41,79.41,79.12,79.14,57152.0,64.3277,64.3277,64.0928,64.109,57152.0
2016-02-23 11:25:00,79.14,79.18,79.0,79.14,43494.0,64.109,64.1414,63.9956,64.109,43494.0
2016-02-23 11:30:00,79.15,79.16,79.03,79.12,64052.0,64.1171,64.1252,64.0199,64.0928,64052.0
2016-02-23 11:35:00,79.13,79.43,79.11,79.36,49916.0,64.1009,64.3439,64.0847,64.2872,49916.0
2016-02-23 11:40:00,79.36,79.74,79.34,79.74,42986.0,64.2872,64.5951,64.271,64.5951,42986.0
2016-02-23 11:45:00,79.75,79.77,79.62,79.71,28578.0,64.6032,64.6194,64.4978,64.5707,28578.0
2016-02-23 11:50:00,79.71,79.78,79.53,79.6,59326.0,64.5707,64.6275,64.4249,64.4816,59326.0
2016-02-23 11:55:00,79.6,79.63,79.51,79.54,34159.0,64.4816,64.5059,64.4087,64.433,34159.0
2016-02-23 12:00:00,79.53,79.55,79.38,79.45,46410.0,64.4249,64.4411,64.3034,64.3601,46410.0
2016-02-23 12:05:00,79.47,79.63,79.46,79.46,27943.0,64.3763,64.5059,64.3682,64.3682,27943.0
2016-02-23 12:10:00,79.47,79.51,79.36,79.5,26059.0,64.3763,64.4087,64.2872,64.4006,26059.0
2016-02-23 12:15:00,79.49,79.55,79.43,79.47,33998.0,64.3925,64.4411,64.3439,64.3763,33998.0
2016-02-23 12:20:00,79.45,79.53,79.44,79.5,25845.0,64.3601,64.4249,64.352,64.4006,25845.0
2016-02-23 12:25:00,79.49,79.62,79.48,79.55,25984.0,64.3925,64.4978,64.3844,64.4411,25984.0
2016-02-23 12:30:00,79.55,79.64,79.52,79.62,26937.0,64.4411,64.514,64.4168,64.4978,26937.0
2016-02-23 12:35:00,79.61,79.64,79.46,79.5,27994.0,64.4897,64.514,64.3682,64.4006,27994.0
2016-02-23 12:40:00,79.5,79.56,79.44,79.53,26511.0,64.4006,64.4492,64.352,64.4249,26511.0
2016-02-23 12:45:00,79.53,79.56,79.48,79.52,36109.0,64.4249,64.4492,64.3844,64.4168,36109.0
2016-02-23 12:50:00,79.52,79.57,79.44,79.47,18769.0,64.4168,64.4573,64.352,64.3763,18769.0
2016-02-23 12:55:00,79.47,79.52,79.45,79.52,23792.0,64.3763,64.4168,64.3601,64.4168,23792.0
2016-02-23 13:00:00,79.52,79.54,79.41,79.54,24841.0,64.4168,64.433,64.3277,64.433,24841.0
2016-02-23 13:05:00,79.53,79.68,79.51,79.67,27944.0,64.4249,64.5464,64.4087,64.5383,27944.0
2016-02-23 13:10:00,79.66,79.71,79.61,79.61,20126.0,64.5302,64.5707,64.4897,64.4897,20126.0
2016-02-23 13:15:00,79.61,79.61,79.4,79.45,30225.0,64.4897,64.4897,64.3196,64.3601,30225.0
2016-02-23 13:20:00,79.45,79.52,79.41,79.51,18785.0,64.3601,64.4168,64.3277,64.4087,18785.0
2016-02-23 13:25:00,79.52,79.65,79.4,79.65,31272.0,64.4168,64.5221,64.3196,64.5221,31272.0
2016-02-23 13:30:00,79.65,79.78,79.39,79.4,49064.0,64.5221,64.6275,64.3115,64.3196,49064.0
2016-02-23 13:35:00,79.38,79.5,79.38,79.41,28763.0,64.3034,64.4006,64.3034,64.3277,28763.0
2016-02-23 13:40:00,79.42,79.45,79.25,79.26,33554.0,64.3358,64.3601,64.1981,64.2062,33554.0
2016-02-23 13:45:00,79.26,79.44,79.22,79.31,58351.0,64.2062,64.352,64.1738,64.2467,58351.0
2016-02-23 13:50:00,79.31,79.36,79.28,79.3,31939.0,64.2467,64.2872,64.2224,64.2386,31939.0
2016-02-23 13:55:00,79.3,79.37,79.16,79.35,44795.0,64.2386,64.2953,64.1252,64.2791,44795.0
2016-02-23 14:00:00,79.35,79.4,79.31,79.4,34074.0,64.2791,64.3196,64.2467,64.3196,34074.0
2016-02-23 14:05:00,79.41,79.49,79.32,79.33,31306.0,64.3277,64.3925,64.2548,64.2629,31306.0
2016-02-23 14:10:00,79.33,79.42,79.24,79.38,116014.0,64.2629,64.3358,64.19,64.3034,116014.0
2016-02-23 14:15:00,79.38,79.48,79.36,79.47,16715.0,64.3034,64.3844,64.2872,64.3763,16715.0
2016-02-23 14:20:00,79.47,79.56,79.37,79.38,130969.0,64.3763,64.4492,64.2953,64.3034,130969.0
2016-02-23 14:25:00,79.39,79.39,79.18,79.19,32352.0,64.3115,64.3115,64.1414,64.1495,32352.0
2016-02-23 14:30:00,79.19,79.31,79.19,79.29,27580.0,64.1495,64.2467,64.1495,64.2305,27580.0
2016-02-23 14:35:00,79.29,79.29,79.16,79.17,37061.0,64.2305,64.2305,64.1252,64.1333,37061.0
2016-02-23 14:40:00,79.17,79.21,79.11,79.17,26132.0,64.1333,64.1657,64.0847,64.1333,26132.0
2016-02-23 14:45:00,79.17,79.21,79.11,79.15,35146.0,64.1333,64.1657,64.0847,64.1171,35146.0
2016-02-23 14:50:00,79.15,79.25,79.06,79.14,63322.0,64.1171,64.1981,64.0442,64.109,63322.0
2016-02-23 14:55:00,79.14,79.24,79.11,79.2,59785.0,64.109,64.19,64.0847,64.1576,59785.0
2016-02-23 15:00:00,79.21,79.25,79.01,79.02,39932.0,64.1657,64.1981,64.0037,64.0118,39932.0
2016-02-23 15:05:00,79.02,79.09,78.94,78.96,59671.0,64.0118,64.0685,63.947,63.9632,59671.0
2016-02-23 15:10:00,78.97,78.97,78.79,78.82,39776.0,63.9713,63.9713,63.8255,63.8498,39776.0
2016-02-23 15:15:00,78.82,78.93,78.8,78.92,36019.0,63.8498,63.9389,63.8336,63.9308,36019.0
2016-02-23 15:20:00,78.92,79.0,78.92,78.99,49034.0,63.9308,63.9956,63.9308,63.9875,49034.0
2016-02-23 15:25:00,78.98,79.07,78.98,79.01,41036.0,63.9794,64.0523,63.9794,64.0037,41036.0
2016-02-23 15:30:00,79.0,79.11,79.0,79.1,44115.0,63.9956,64.0847,63.9956,64.0766,44115.0
2016-02-23 15:35:00,79.1,79.24,79.09,79.2,71764.0,64.0766,64.19,64.0685,64.1576,71764.0
2016-02-23 15:40:00,79.21,79.26,79.05,79.07,79501.0,64.1657,64.2062,64.0361,64.0523,79501.0
2016-02-23 15:45:00,79.08,79.09,79.0,79.08,97610.0,64.0604,64.0685,63.9956,64.0604,97610.0
2016-02-23 15:50:00,79.08,79.18,79.03,79.05,92819.0,64.0604,64.1414,64.0199,64.0361,92819.0
2016-02-23 15:55:00,79.06,79.09,78.93,78.97,228537.0,64.0442,64.0685,63.9389,63.9713,228537.0
2016-02-24 09:30:00,78.02,78.11,77.42,77.51,159336.0,63.2017,63.2746,62.7157,62.7886,159336.0
2016-02-24 09:35:00,77.5,77.75,77.3,77.44,84222.0,62.7805,62.983,62.6185,62.7319,84222.0
2016-02-24 09:40:00,77.45,77.9,77.45,77.84,89691.0,62.74,63.1045,62.74,63.0559,89691.0
2016-02-24 09:45:00,77.8,77.8,77.36,77.36,81744.0,63.0235,63.0235,62.6671,62.6671,81744.0
2016-02-24 09:50:00,77.36,77.5,77.15,77.16,54503.0,62.6671,62.7805,62.497,62.5051,54503.0
2016-02-24 09:55:00,77.18,77.54,77.07,77.39,42870.0,62.5213,62.8129,62.4322,62.6914,42870.0
2016-02-24 10:00:00,77.37,77.61,77.28,77.6,45161.0,62.6752,62.8696,62.6023,62.8615,45161.0
2016-02-24 10:05:00,77.62,77.77,77.52,77.71,60129.0,62.8777,62.9992,62.7967,62.9506,60129.0
2016-02-24 10:10:00,77.72,77.83,77.55,77.61,104230.0,62.9587,63.0478,62.821,62.8696,104230.0
2016-02-24 10:15:00,77.61,77.76,77.56,77.68,44808.0,62.8696,62.9911,62.8291,62.9263,44808.0
2016-02-24 10:20:00,77.68,77.75,77.49,77.63,56922.0,62.9263,62.983,62.7724,62.8858,56922.0
2016-02-24 10:25:00,77.64,77.89,77.6,77.82,62720.0,62.8939,63.0964,62.8615,63.0397,62720.0
2016-02-24 10:30:00,77.82,78.01,77.62,78.01,54758.0,63.0397,63.1936,62.8777,63.1936,54758.0
2016-02-24 10:35:00,78.01,78.06,77.91,78.04,48684.0,63.1936,63.2341,63.1126,63.2179,48684.0
2016-02-24 10:40:00,78.05,78.1,77.94,78.08,102351.0,63.226,63.2665,63.1369,63.2503,102351.0
2016-02-24 10:45:00,78.1,78.28,78.1,78.25,83850.0,63.2665,63.4123,63.2665,63.388,83850.0
2016-02-24 10:50:00,78.27,78.32,78.07,78.2,53816.0,63.4042,63.4447,63.2422,63.3475,53816.0
2016-02-24 10:55:00,78.18,78.24,78.13,78.24,86753.0,63.3313,63.3799,63.2908,63.3799,86753.0
2016-02-24 11:00:00,78.25,78.27,78.12,78.17,92502.0,63.388,63.4042,63.2827,63.3232,92502.0
2016-02-24 11:05:00,78.18,78.28,78.12,78.22,45697.0,63.3313,63.4123,63.2827,63.3637,45697.0
2016-02-24 11:10:00,78.22,78.29,78.16,78.27,67048.0,63.3637,63.4204,63.3151,63.4042,67048.0
2016-02-24 11:15:00,78.27,78.29,78.12,78.26,63603.0,63.4042,63.4204,63.2827,63.3961,63603.0
2016-02-24 11:20:00,78.26,78.5,78.23,78.5,77491.0,63.3961,63.5906,63.3718,63.5906,77491.0
2016-02-24 11:25:00,78.51,78.53,78.45,78.51,46941.0,63.5987,63.6149,63.5501,63.5987,46941.0
2016-02-24 11:30:00,78.49,78.7,78.47,78.6,57080.0,63.5825,63.7526,63.5663,63.6716,57080.0
2016-02-24 11:35:00,78.6,78.73,78.59,78.7,41116.0,63.6716,63.7769,63.6635,63.7526,41116.0
2016-02-24 11:40:00,78.7,78.97,78.63,78.95,40602.0,63.7526,63.9713,63.6959,63.9551,40602.0
2016-02-24 11:45:00,78.95,78.96,78.75,78.86,29885.0,63.9551,63.9632,63.7931,63.8822,29885.0
2016-02-24 11:50:00,78.86,78.94,78.78,78.8,17611.0,63.8822,63.947,63.8174,63.8336,17611.0
2016-02-24 11:55:00,78.8,78.82,78.69,78.8,32062.0,63.8336,63.8498,63.7445,63.8336,32062.0
2016-02-24 12:00:00,78.8,78.92,78.78,78.91,20032.0,63.8336,63.9308,63.8174,63.9227,20032.0
2016-02-24 12:05:00,78.92,79.08,78.92,79.03,43128.0,63.9308,64.0604,63.9308,64.0199,43128.0
2016-02-24 12:10:00,79.03,79.09,78.98,78.98,22791.0,64.0199,64.0685,63.9794,63.9794,22791.0
2016-02-24 12:15:00,78.98,78.99,78.78,78.84,20399.0,63.9794,63.9875,63.8174,63.866,20399.0
2016-02-24 12:20:00,78.86,78.92,78.67,78.69,28892.0,63.8822,63.9308,63.7283,63.7445,28892.0
2016-02-24 12:25:00,78.69,78.73,78.66,78.67,34212.0,63.7445,63.7769,63.7202,63.7283,34212.0
2016-02-24 12:30:00,78.66,78.78,78.63,78.63,16660.0,63.7202,63.8174,63.6959,63.6959,16660.0
2016-02-24 12:35:00,78.64,78.73,78.6,78.67,15846.0,63.704,63.7769,63.6716,63.7283,15846.0
2016-02-24 12:40:00,78.69,78.73,78.65,78.72,13757.0,63.7445,63.7769,63.7121,63.7688,13757.0
2016-02-24 12:45:00,78.73,78.95,78.72,78.91,14400.0,63.7769,63.9551,63.7688,63.9227,14400.0
2016-02-24 12:50:00,78.91,79.0,78.87,78.98,13320.0,63.9227,63.9956,63.8903,63.9794,13320.0
2016-02-24 12:55:00,78.98,79.02,78.89,78.91,21354.0,63.9794,64.0118,63.9065,63.9227,21354.0
2016-02-24 13:00:00,78.92,79.01,78.9,78.95,20187.0,63.9308,64.0037,63.9146,63.9551,20187.0
2016-02-24 13:05:00,78.97,79.1,78.95,78.95,36575.0,63.9713,64.0766,63.9551,63.9551,36575.0
2016-02-24 13:10:00,78.95,78.97,78.81,78.93,57512.0,63.9551,63.9713,63.8417,63.9389,57512.0
2016-02-24 13:15:00,78.95,79.0,78.9,78.99,13331.0,63.9551,63.9956,63.9146,63.9875,13331.0
2016-02-24 13:20:00,78.98,79.01,78.95,78.96,19971.0,63.9794,64.0037,63.9551,63.9632,19971.0
2016-02-24 13:25:00,78.95,78.99,78.9,78.96,20480.0,63.9551,63.9875,63.9146,63.9632,20480.0
2016-02-24 13:30:00,78.97,79.03,78.9,78.9,58542.0,63.9713,64.0199,63.9146,63.9146,58542.0
2016-02-24 13:35:00,78.91,78.93,78.8,78.81,53489.0,63.9227,63.9389,63.8336,63.8417,53489.0
2016-02-24 13:40:00,78.8,78.87,78.79,78.84,43865.0,63.8336,63.8903,63.8255,63.866,43865.0
2016-02-24 13:45:00,78.84,78.84,78.69,78.72,55454.0,63.866,63.866,63.7445,63.7688,55454.0
2016-02-24 13:50:00,78.73,78.83,78.66,78.83,49658.0,63.7769,63.8579,63.7202,63.8579,49658.0
2016-02-24 13:55:00,78.84,78.91,78.82,78.88,42942.0,63.866,63.9227,63.8498,63.8984,42942.0
2016-02-24 14:00:00,78.89,78.93,78.79,78.8,73703.0,63.9065,63.9389,63.8255,63.8336,73703.0
2016-02-24 14:05:00,78.81,79.15,78.79,79.13,56717.0,63.8417,64.1171,63.8255,64.1009,56717.0
2016-02-24 14:10:00,79.13,79.16,79.04,79.13,38633.0,64.1009,64.1252,64.028,64.1009,38633.0
2016-02-24 14:15:00,79.13,79.16,79.07,79.1,14520.0,64.1009,64.1252,64.0523,64.0766,14520.0
2016-02-24 14:20:00,79.11,79.32,79.09,79.31,29289.0,64.0847,64.2548,64.0685,64.2467,29289.0
2016-02-24 14:25:00,79.31,79.42,79.29,79.32,25128.0,64.2467,64.3358,64.2305,64.2548,25128.0
2016-02-24 14:30:00,79.33,79.42,79.3,79.34,27852.0,64.2629,64.3358,64.2386,64.271,27852.0
2016-02-24 14:35:00,79.33,79.47,79.28,79.42,29167.0,64.2629,64.3763,64.2224,64.3358,29167.0
2016-02-24 14:40:00,79.43,79.53,79.39,79.51,29807.0,64.3439,64.4249,64.3115,64.4087,29807.0
2016-02-24 14:45:00,79.5,79.54,79.49,79.52,34652.0,64.4006,64.433,64.3925,64.4168,34652.0
2016-02-24 14:50:00,79.52,79.6,79.5,79.57,51335.0,64.4168,64.4816,64.4006,64.4573,51335.0
2016-02-24 14:55:00,79.55,79.6,79.5,79.53,55157.0,64.4411,64.4816,64.4006,64.4249,55157.0
2016-02-24 15:00:00,79.53,79.66,79.53,79.64,44928.0,64.4249,64.5302,64.4249,64.514,44928.0
2016-02-24 15:05:00,79.64,79.87,79.62,79.87,36238.0,64.514,64.7004,64.4978,64.7004,36238.0
2016-02-24 15:10:00,79.88,79.92,79.81,79.89,108429.0,64.7085,64.7409,64.6518,64.7166,108429.0
2016-02-24 15:15:00,79.89,80.06,79.86,80.05,78673.0,64.7166,64.8543,64.6923,64.8462,78673.0
2016-02-24 15:20:00,80.06,80.14,80.03,80.1,73154.0,64.8543,64.9191,64.83,64.8867,73154.0
2016-02-24 15:25:00,80.09,80.22,80.07,80.18,41398.0,64.8786,64.9839,64.8624,64.9515,41398.0
2016-02-24 15:30:00,80.17,80.21,80.1,80.2,66923.0,64.9434,64.9758,64.8867,64.9677,66923.0
2016-02-24 15:35:00,80.21,80.24,80.13,80.23,57277.0,64.9758,65.0001,64.911,64.992,57277.0
2016-02-24 15:40:00,80.24,80.29,80.07,80.07,83489.0,65.0001,65.0406,64.8624,64.8624,83489.0
2016-02-24 15:45:00,80.08,80.16,79.99,80.04,67510.0,64.8705,64.9353,64.7976,64.8381,67510.0
2016-02-24 15:50:00,80.03,80.2,80.03,80.2,102218.0,64.83,64.9677,64.83,64.9677,102218.0
2016-02-24 15:55:00,80.2,80.23,80.07,80.07,179759.0,64.9677,64.992,64.8624,64.8624,179759.0
2016-02-25 09:30:00,79.5,80.1,79.4,79.91,70873.0,64.8472,65.3366,64.7656,65.1816,70873.0
2016-02-25 09:35:00,79.93,80.35,79.87,79.87,84809.0,65.1979,65.5405,65.149,65.149,84809.0
2016-02-25 09:40:00,79.81,79.87,79.59,79.66,52836.0,65.1,65.149,64.9206,64.9777,52836.0
2016-02-25 09:45:00,79.69,79.77,79.48,79.59,50681.0,65.0022,65.0674,64.8309,64.9206,50681.0
2016-02-25 09:50:00,79.56,79.65,79.47,79.62,46081.0,64.8961,64.9695,64.8227,64.9451,46081.0
2016-02-25 09:55:00,79.58,79.65,79.26,79.36,43939.0,64.9124,64.9695,64.6514,64.733,43939.0
2016-02-25 10:00:00,79.33,79.38,79.16,79.38,19894.0,64.7085,64.7493,64.5698,64.7493,19894.0
2016-02-25 10:05:00,79.41,79.44,79.15,79.16,41891.0,64.7738,64.7982,64.5617,64.5698,41891.0
2016-02-25 10:10:00,79.16,79.16,78.95,79.02,44836.0,64.5698,64.5698,64.3986,64.4557,44836.0
2016-02-25 10:15:00,79.05,79.13,78.95,79.11,37984.0,64.4801,64.5454,64.3986,64.5291,37984.0
2016-02-25 10:20:00,79.1,79.18,78.97,79.06,42536.0,64.5209,64.5862,64.4149,64.4883,42536.0
2016-02-25 10:25:00,79.07,79.25,79.07,79.25,25837.0,64.4964,64.6433,64.4964,64.6433,25837.0
2016-02-25 10:30:00,79.26,79.26,79.06,79.1,30219.0,64.6514,64.6514,64.4883,64.5209,30219.0
2016-02-25 10:35:00,79.1,79.1,78.9,78.93,29159.0,64.5209,64.5209,64.3578,64.3822,29159.0
2016-02-25 10:40:00,78.93,79.2,78.92,79.2,31070.0,64.3822,64.6025,64.3741,64.6025,31070.0
2016-02-25 10:45:00,79.18,79.24,79.04,79.05,31427.0,64.5862,64.6351,64.472,64.4801,31427.0
2016-02-25 10:50:00,79.05,79.26,79.05,79.26,16289.0,64.4801,64.6514,64.4801,64.6514,16289.0
2016-02-25 10:55:00,79.29,79.31,78.92,78.92,28315.0,64.6759,64.6922,64.3741,64.3741,28315.0
2016-02-25 11:00:00,78.92,78.92,78.8,78.91,28157.0,64.3741,64.3741,64.2762,64.3659,28157.0
2016-02-25 11:05:00,78.91,79.01,78.82,78.94,21720.0,64.3659,64.4475,64.2925,64.3904,21720.0
2016-02-25 11:10:00,78.93,78.93,78.62,78.66,38489.0,64.3822,64.3822,64.1294,64.162,38489.0
2016-02-25 11:15:00,78.66,78.72,78.53,78.67,39485.0,64.162,64.2109,64.056,64.1702,39485.0
2016-02-25 11:20:00,78.66,78.73,78.62,78.63,25326.0,64.162,64.2191,64.1294,64.1375,25326.0
2016-02-25 11:25:00,78.61,78.86,78.57,78.83,26425.0,64.1212,64.3251,64.0886,64.3007,26425.0
2016-02-25 11:30:00,78.81,79.05,78.81,79.04,21614.0,64.2844,64.4801,64.2844,64.472,21614.0
2016-02-25 11:35:00,79.01,79.11,78.94,78.98,18637.0,64.4475,64.5291,64.3904,64.423,18637.0
2016-02-25 11:40:00,78.96,79.01,78.86,78.86,19250.0,64.4067,64.4475,64.3251,64.3251,19250.0
2016-02-25 11:45:00,78.86,79.01,78.86,78.96,32650.0,64.3251,64.4475,64.3251,64.4067,32650.0
2016-02-25 11:50:00,78.96,79.13,78.96,79.05,21363.0,64.4067,64.5454,64.4067,64.4801,21363.0
2016-02-25 11:55:00,79.04,79.22,79.03,79.22,22588.0,64.472,64.6188,64.4638,64.6188,22588.0
2016-02-25 12:00:00,79.18,79.25,79.06,79.13,26896.0,64.5862,64.6433,64.4883,64.5454,26896.0
2016-02-25 12:05:00,79.13,79.21,79.09,79.2,21619.0,64.5454,64.6106,64.5128,64.6025,21619.0
2016-02-25 12:10:00,79.21,79.26,79.18,79.25,25128.0,64.6106,64.6514,64.5862,64.6433,25128.0
2016-02-25 12:15:00,79.25,79.27,79.16,79.19,31189.0,64.6433,64.6596,64.5698,64.5943,31189.0
2016-02-25 12:20:00,79.2,79.25,79.11,79.17,18937.0,64.6025,64.6433,64.5291,64.578,18937.0
2016-02-25 12:25:00,79.17,79.22,79.14,79.16,16326.0,64.578,64.6188,64.5535,64.5698,16326.0
2016-02-25 12:30:00,79.14,79.15,78.96,79.07,27586.0,64.5535,64.5617,64.4067,64.4964,27586.0
2016-02-25 12:35:00,79.06,79.07,78.94,78.94,21531.0,64.4883,64.4964,64.3904,64.3904,21531.0
2016-02-25 12:40:00,78.93,78.98,78.92,78.96,13375.0,64.3822,64.423,64.3741,64.4067,13375.0
2016-02-25 12:45:00,78.95,78.95,78.81,78.89,18536.0,64.3986,64.3986,64.2844,64.3496,18536.0
2016-02-25 12:50:00,78.89,78.93,78.86,78.89,22098.0,64.3496,64.3822,64.3251,64.3496,22098.0
2016-02-25 12:55:00,78.89,78.89,78.73,78.76,24107.0,64.3496,64.3496,64.2191,64.2436,24107.0
2016-02-25 13:00:00,78.76,78.78,78.67,78.76,20358.0,64.2436,64.2599,64.1702,64.2436,20358.0
2016-02-25 13:05:00,78.76,78.89,78.75,78.88,18159.0,64.2436,64.3496,64.2354,64.3415,18159.0
2016-02-25 13:10:00,78.87,78.91,78.86,78.88,18863.0,64.3333,64.3659,64.3251,64.3415,18863.0
2016-02-25 13:15:00,78.87,78.87,78.81,78.83,25212.0,64.3333,64.3333,64.2844,64.3007,25212.0
2016-02-25 13:20:00,78.83,78.87,78.79,78.8,22386.0,64.3007,64.3333,64.268,64.2762,22386.0
2016-02-25 13:25:00,78.8,78.87,78.78,78.79,30927.0,64.2762,64.3333,64.2599,64.268,30927.0
2016-02-25 13:30:00,78.8,78.85,78.77,78.81,66361.0,64.2762,64.317,64.2517,64.2844,66361.0
2016-02-25 13:35:00,78.81,78.87,78.73,78.82,46298.0,64.2844,64.3333,64.2191,64.2925,46298.0
2016-02-25 13:40:00,78.84,78.92,78.79,78.92,37224.0,64.3088,64.3741,64.268,64.3741,37224.0
2016-02-25 13:45:00,78.92,78.94,78.82,78.84,26239.0,64.3741,64.3904,64.2925,64.3088,26239.0
2016-02-25 13:50:00,78.84,78.86,78.78,78.86,70298.0,64.3088,64.3251,64.2599,64.3251,70298.0
2016-02-25 13:55:00,78.85,78.92,78.78,78.91,107713.0,64.317,64.3741,64.2599,64.3659,107713.0
2016-02-25 14:00:00,78.92,78.93,78.78,78.79,48944.0,64.3741,64.3822,64.2599,64.268,48944.0
2016-02-25 14:05:00,78.79,78.8,78.73,78.77,27909.0,64.268,64.2762,64.2191,64.2517,27909.0
2016-02-25 14:10:00,78.77,78.88,78.77,78.86,27542.0,64.2517,64.3415,64.2517,64.3251,27542.0
2016-02-25 14:15:00,78.85,78.88,78.8,78.83,38598.0,64.317,64.3415,64.2762,64.3007,38598.0
2016-02-25 14:20:00,78.85,78.98,78.85,78.91,62531.0,64.317,64.423,64.317,64.3659,62531.0
2016-02-25 14:25:00,78.91,78.95,78.84,78.95,76917.0,64.3659,64.3986,64.3088,64.3986,76917.0
2016-02-25 14:30:00,78.95,78.96,78.85,78.91,34480.0,64.3986,64.4067,64.317,64.3659,34480.0
2016-02-25 14:35:00,78.9,78.93,78.87,78.9,28836.0,64.3578,64.3822,64.3333,64.3578,28836.0
2016-02-25 14:40:00,78.89,78.96,78.82,78.91,18190.0,64.3496,64.4067,64.2925,64.3659,18190.0
2016-02-25 14:45:00,78.9,78.94,78.86,78.92,23963.0,64.3578,64.3904,64.3251,64.3741,23963.0
2016-02-25 14:50:00,78.91,78.93,78.81,78.85,23945.0,64.3659,64.3822,64.2844,64.317,23945.0
2016-02-25 14:55:00,78.85,78.92,78.85,78.89,15072.0,64.317,64.3741,64.317,64.3496,15072.0
2016-02-25 15:00:00,78.89,79.13,78.89,79.12,31946.0,64.3496,64.5454,64.3496,64.5372,31946.0
2016-02-25 15:05:00,79.13,79.18,79.09,79.13,19422.0,64.5454,64.5862,64.5128,64.5454,19422.0
2016-02-25 15:10:00,79.15,79.3,79.14,79.3,22489.0,64.5617,64.684,64.5535,64.684,22489.0
2016-02-25 15:15:00,79.3,79.3,79.15,79.15,44995.0,64.684,64.684,64.5617,64.5617,44995.0
2016-02-25 15:20:00,79.14,79.19,79.04,79.15,32123.0,64.5535,64.5943,64.472,64.5617,32123.0
2016-02-25 15:25:00,79.15,79.16,79.03,79.04,38287.0,64.5617,64.5698,64.4638,64.472,38287.0
2016-02-25 15:30:00,79.03,79.16,79.02,79.04,40552.0,64.4638,64.5698,64.4557,64.472,40552.0
2016-02-25 15:35:00,79.04,79.18,79.03,79.18,34461.0,64.472,64.5862,64.4638,64.5862,34461.0
2016-02-25 15:40:00,79.17,79.38,79.09,79.34,59204.0,64.578,64.7493,64.5128,64.7167,59204.0
2016-02-25 15:45:00,79.35,79.38,79.21,79.24,41006.0,64.7248,64.7493,64.6106,64.6351,41006.0
2016-02-25 15:50:00,79.25,79.31,79.22,79.29,45880.0,64.6433,64.6922,64.6188,64.6759,45880.0
2016-02-25 15:55:00,79.28,79.33,79.26,79.32,90780.0,64.6677,64.7085,64.6514,64.7004,90780.0
2016-02-26 09:30:00,80.09,80.54,80.0,80.39,95302.0,65.3284,65.6955,65.255,65.5731,95302.0
2016-02-26 09:35:00,80.41,80.48,80.24,80.43,61611.0,65.5895,65.6466,65.4508,65.6058,61611.0
2016-02-26 09:40:00,80.42,80.43,79.79,80.17,57124.0,65.5976,65.6058,65.0837,65.3937,57124.0
2016-02-26 09:45:00,80.2,80.65,80.17,80.53,70091.0,65.4182,65.7852,65.3937,65.6873,70091.0
2016-02-26 09:50:00,80.54,80.82,80.49,80.71,52613.0,65.6955,65.9239,65.6547,65.8342,52613.0
2016-02-26 09:55:00,80.72,80.81,80.54,80.54,35183.0,65.8423,65.9157,65.6955,65.6955,35183.0
2016-02-26 10:00:00,80.52,80.72,80.41,80.62,33765.0,65.6792,65.8423,65.5895,65.7608,33765.0
2016-02-26 10:05:00,80.63,80.67,80.45,80.47,44078.0,65.7689,65.8015,65.6221,65.6384,44078.0
2016-02-26 10:10:00,80.48,80.65,80.41,80.54,54076.0,65.6466,65.7852,65.5895,65.6955,54076.0
2016-02-26 10:15:00,80.52,80.61,80.41,80.46,46218.0,65.6792,65.7526,65.5895,65.6302,46218.0
2016-02-26 10:20:00,80.46,80.54,80.29,80.48,34825.0,65.6302,65.6955,65.4916,65.6466,34825.0
2016-02-26 10:25:00,80.45,80.62,80.41,80.44,83401.0,65.6221,65.7608,65.5895,65.6139,83401.0
2016-02-26 10:30:00,80.45,80.55,80.39,80.5,67125.0,65.6221,65.7037,65.5731,65.6629,67125.0
2016-02-26 10:35:00,80.5,80.72,80.5,80.7,46664.0,65.6629,65.8423,65.6629,65.826,46664.0
2016-02-26 10:40:00,80.72,80.82,80.62,80.75,18207.0,65.8423,65.9239,65.7608,65.8668,18207.0
2016-02-26 10:45:00,80.77,81.02,80.73,81.02,34017.0,65.8831,66.087,65.8505,66.087,34017.0
2016-02-26 10:50:00,81.01,81.03,80.87,80.97,34106.0,66.0789,66.0952,65.9647,66.0462,34106.0
2016-02-26 10:55:00,80.99,81.1,80.96,81.0,64461.0,66.0626,66.1523,66.0381,66.0707,64461.0
2016-02-26 11:00:00,80.99,81.01,80.89,80.91,36607.0,66.0626,66.0789,65.981,65.9973,36607.0
2016-02-26 11:05:00,80.91,81.03,80.87,80.95,77252.0,65.9973,66.0952,65.9647,66.0299,77252.0
2016-02-26 11:10:00,80.96,80.99,80.85,80.87,41312.0,66.0381,66.0626,65.9484,65.9647,41312.0
2016-02-26 11:15:00,80.86,80.94,80.82,80.91,41794.0,65.9565,66.0218,65.9239,65.9973,41794.0
2016-02-26 11:20:00,80.92,81.04,80.84,80.93,19900.0,66.0055,66.1033,65.9402,66.0136,19900.0
2016-02-26 11:25:00,80.92,80.94,80.78,80.79,31395.0,66.0055,66.0218,65.8913,65.8994,31395.0
2016-02-26 11:30:00,80.77,80.77,80.68,80.68,20325.0,65.8831,65.8831,65.8097,65.8097,20325.0
2016-02-26 11:35:00,80.69,80.73,80.55,80.63,42356.0,65.8179,65.8505,65.7037,65.7689,42356.0
2016-02-26 11:40:00,80.64,80.79,80.6,80.7,37362.0,65.7771,65.8994,65.7444,65.826,37362.0
2016-02-26 11:45:00,80.69,81.12,80.67,81.12,51405.0,65.8179,66.1686,65.8015,66.1686,51405.0
2016-02-26 11:50:00,81.1,81.1,80.96,81.05,36361.0,66.1523,66.1523,66.0381,66.1115,36361.0
2016-02-26 11:55:00,81.04,81.12,81.03,81.04,17085.0,66.1033,66.1686,66.0952,66.1033,17085.0
2016-02-26 12:00:00,81.04,81.08,80.92,81.07,28959.0,66.1033,66.136,66.0055,66.1278,28959.0
2016-02-26 12:05:00,81.09,81.09,80.88,80.98,31459.0,66.1441,66.1441,65.9728,66.0544,31459.0
2016-02-26 12:10:00,80.99,81.03,80.96,81.03,20638.0,66.0626,66.0952,66.0381,66.0952,20638.0
2016-02-26 12:15:00,81.07,81.13,80.98,81.06,70324.0,66.1278,66.1768,66.0544,66.1197,70324.0
2016-02-26 12:20:00,81.06,81.18,81.05,81.17,34104.0,66.1197,66.2175,66.1115,66.2094,34104.0
2016-02-26 12:25:00,81.17,81.26,80.99,81.03,27040.0,66.2094,66.2828,66.0626,66.0952,27040.0
2016-02-26 12:30:00,81.05,81.23,81.04,81.09,34490.0,66.1115,66.2583,66.1033,66.1441,34490.0
2016-02-26 12:35:00,81.1,81.22,81.08,81.13,21028.0,66.1523,66.2502,66.136,66.1768,21028.0
2016-02-26 12:40:00,81.11,81.15,81.04,81.09,24876.0,66.1604,66.1931,66.1033,66.1441,24876.0
2016-02-26 12:45:00,81.07,81.17,80.96,80.98,16936.0,66.1278,66.2094,66.0381,66.0544,16936.0
2016-02-26 12:50:00,80.98,81.07,80.94,81.04,39419.0,66.0544,66.1278,66.0218,66.1033,39419.0
2016-02-26 12:55:00,81.04,81.07,80.86,80.96,43692.0,66.1033,66.1278,65.9565,66.0381,43692.0
2016-02-26 13:00:00,80.96,81.0,80.81,80.82,36165.0,66.0381,66.0707,65.9157,65.9239,36165.0
2016-02-26 13:05:00,80.82,80.85,80.76,80.78,31799.0,65.9239,65.9484,65.875,65.8913,31799.0
2016-02-26 13:10:00,80.78,80.79,80.69,80.69,18746.0,65.8913,65.8994,65.8179,65.8179,18746.0
2016-02-26 13:15:00,80.71,80.77,80.66,80.72,32195.0,65.8342,65.8831,65.7934,65.8423,32195.0
2016-02-26 13:20:00,80.7,80.78,80.66,80.78,26921.0,65.826,65.8913,65.7934,65.8913,26921.0
2016-02-26 13:25:00,80.78,80.83,80.75,80.77,23110.0,65.8913,65.932,65.8668,65.8831,23110.0
2016-02-26 13:30:00,80.79,80.8,80.7,80.76,18549.0,65.8994,65.9076,65.826,65.875,18549.0
2016-02-26 13:35:00,80.77,80.77,80.63,80.64,71437.0,65.8831,65.8831,65.7689,65.7771,71437.0
2016-02-26 13:40:00,80.64,80.68,80.47,80.51,33335.0,65.7771,65.8097,65.6384,65.671,33335.0
2016-02-26 13:45:00,80.51,80.52,80.45,80.48,21220.0,65.671,65.6792,65.6221,65.6466,21220.0
2016-02-26 13:50:00,80.5,80.57,80.44,80.52,39182.0,65.6629,65.72,65.6139,65.6792,39182.0
2016-02-26 13:55:00,80.52,80.53,80.37,80.52,21600.0,65.6792,65.6873,65.5568,65.6792,21600.0
2016-02-26 14:00:00,80.52,80.58,80.44,80.46,39426.0,65.6792,65.7281,65.6139,65.6302,39426.0
2016-02-26 14:05:00,80.46,80.54,80.35,80.36,29516.0,65.6302,65.6955,65.5405,65.5487,29516.0
2016-02-26 14:10:00,80.36,80.36,80.31,80.33,24420.0,65.5487,65.5487,65.5079,65.5242,24420.0
2016-02-26 14:15:00,80.32,80.33,80.27,80.28,30390.0,65.516,65.5242,65.4753,65.4834,30390.0
2016-02-26 14:20:00,80.27,80.28,80.18,80.21,41725.0,65.4753,65.4834,65.4019,65.4263,41725.0
2016-02-26 14:25:00,80.22,80.38,80.2,80.38,17368.0,65.4345,65.565,65.4182,65.565,17368.0
2016-02-26 14:30:00,80.37,80.41,80.34,80.35,25606.0,65.5568,65.5895,65.5324,65.5405,25606.0
2016-02-26 14:35:00,80.35,80.36,80.12,80.13,24864.0,65.5405,65.5487,65.3529,65.3611,24864.0
2016-02-26 14:40:00,80.16,80.28,80.13,80.27,21999.0,65.3855,65.4834,65.3611,65.4753,21999.0
2016-02-26 14:45:00,80.27,80.32,80.21,80.28,29182.0,65.4753,65.516,65.4263,65.4834,29182.0
2016-02-26 14:50:00,80.29,80.29,80.21,80.24,16716.0,65.4916,65.4916,65.4263,65.4508,16716.0
2016-02-26 14:55:00,80.24,80.27,80.19,80.2,38592.0,65.4508,65.4753,65.41,65.4182,38592.0
2016-02-26 15:00:00,80.21,80.27,80.2,80.25,23460.0,65.4263,65.4753,65.4182,65.4589,23460.0
2016-02-26 15:05:00,80.27,80.39,80.2,80.21,60387.0,65.4753,65.5731,65.4182,65.4263,60387.0
2016-02-26 15:10:00,80.24,80.25,80.13,80.21,37459.0,65.4508,65.4589,65.3611,65.4263,37459.0
2016-02-26 15:15:00,80.22,80.26,80.14,80.26,35393.0,65.4345,65.4671,65.3692,65.4671,35393.0
2016-02-26 15:20:00,80.25,80.27,80.18,80.22,45714.0,65.4589,65.4753,65.4019,65.4345,45714.0
2016-02-26 15:25:00,80.24,80.25,80.11,80.17,47624.0,65.4508,65.4589,65.3448,65.3937,47624.0
2016-02-26 15:30:00,80.17,80.24,80.16,80.22,38134.0,65.3937,65.4508,65.3855,65.4345,38134.0
2016-02-26 15:35:00,80.22,80.22,80.09,80.12,46854.0,65.4345,65.4345,65.3284,65.3529,46854.0
2016-02-26 15:40:00,80.13,80.19,80.05,80.1,68692.0,65.3611,65.41,65.2958,65.3366,68692.0
2016-02-26 15:45:00,80.09,80.16,80.08,80.14,69207.0,65.3284,65.3855,65.3203,65.3692,69207.0
2016-02-26 15:50:00,80.14,80.17,80.11,80.11,84475.0,65.3692,65.3937,65.3448,65.3448,84475.0
2016-02-26 15:55:00,80.12,80.12,79.94,79.97,229168.0,65.3529,65.3529,65.2061,65.2306,229168.0
2016-02-29 09:30:00,79.81,79.98,79.52,79.65,61610.0,65.1,65.2387,64.8635,64.9695,61610.0
2016-02-29 09:35:00,79.65,79.98,79.59,79.81,68522.0,64.9695,65.2387,64.9206,65.1,68522.0
2016-02-29 09:40:00,79.83,79.86,79.53,79.71,31615.0,65.1164,65.1408,64.8717,65.0185,31615.0
2016-02-29 09:45:00,79.76,79.83,79.3,79.43,44725.0,65.0593,65.1164,64.684,64.7901,44725.0
2016-02-29 09:50:00,79.47,79.6,79.36,79.5,77210.0,64.8227,64.9288,64.733,64.8472,77210.0
2016-02-29 09:55:00,79.5,79.5,79.35,79.48,23507.0,64.8472,64.8472,64.7248,64.8309,23507.0
2016-02-29 10:00:00,79.48,79.5,79.19,79.25,59120.0,64.8309,64.8472,64.5943,64.6433,59120.0
2016-02-29 10:05:00,79.22,79.37,79.14,79.16,54336.0,64.6188,64.7411,64.5535,64.5698,54336.0
2016-02-29 10:10:00,79.17,79.33,78.89,78.96,60123.0,64.578,64.7085,64.3496,64.4067,60123.0
2016-02-29 10:15:00,78.95,79.02,78.77,78.88,40672.0,64.3986,64.4557,64.2517,64.3415,40672.0
2016-02-29 10:20:00,78.83,79.04,78.75,78.98,38247.0,64.3007,64.472,64.2354,64.423,38247.0
2016-02-29 10:25:00,78.96,78.98,78.75,78.88,32856.0,64.4067,64.423,64.2354,64.3415,32856.0
2016-02-29 10:30:00,78.9,79.03,78.83,78.91,52687.0,64.3578,64.4638,64.3007,64.3659,52687.0
2016-02-29 10:35:00,78.93,79.09,78.9,79.07,33080.0,64.3822,64.5128,64.3578,64.4964,33080.0
2016-02-29 10:40:00,79.06,79.37,79.0,79.35,28867.0,64.4883,64.7411,64.4393,64.7248,28867.0
2016-02-29 10:45:00,79.39,79.43,79.31,79.43,38527.0,64.7575,64.7901,64.6922,64.7901,38527.0
2016-02-29 10:50:00,79.42,79.63,79.38,79.63,36219.0,64.7819,64.9532,64.7493,64.9532,36219.0
2016-02-29 10:55:00,79.63,79.63,79.4,79.41,29427.0,64.9532,64.9532,64.7656,64.7738,29427.0
2016-02-29 11:00:00,79.43,79.52,79.35,79.37,56334.0,64.7901,64.8635,64.7248,64.7411,56334.0
2016-02-29 11:05:00,79.38,79.53,79.36,79.5,32811.0,64.7493,64.8717,64.733,64.8472,32811.0
2016-02-29 11:10:00,79.51,79.52,79.13,79.2,42837.0,64.8553,64.8635,64.5454,64.6025,42837.0
2016-02-29 11:15:00,79.2,79.22,79.08,79.1,38828.0,64.6025,64.6188,64.5046,64.5209,38828.0
2016-02-29 11:20:00,79.08,79.23,79.07,79.17,39085.0,64.5046,64.6269,64.4964,64.578,39085.0
2016-02-29 11:25:00,79.19,79.23,79.11,79.11,17532.0,64.5943,64.6269,64.5291,64.5291,17532.0
2016-02-29 11:30:00,79.13,79.5,79.11,79.48,40207.0,64.5454,64.8472,64.5291,64.8309,40207.0
2016-02-29 11:35:00,79.48,79.54,79.4,79.5,33868.0,64.8309,64.8798,64.7656,64.8472,33868.0
2016-02-29 11:40:00,79.5,79.56,79.41,79.43,33310.0,64.8472,64.8961,64.7738,64.7901,33310.0
2016-02-29 11:45:00,79.43,79.5,79.37,79.42,24238.0,64.7901,64.8472,64.7411,64.7819,24238.0
2016-02-29 11:50:00,79.42,79.43,79.35,79.41,30639.0,64.7819,64.7901,64.7248,64.7738,30639.0
2016-02-29 11:55:00,79.4,79.42,79.31,79.4,27420.0,64.7656,64.7819,64.6922,64.7656,27420.0
2016-02-29 12:00:00,79.38,79.48,79.31,79.37,36668.0,64.7493,64.8309,64.6922,64.7411,36668.0
2016-02-29 12:05:00,79.39,79.4,79.23,79.26,47831.0,64.7575,64.7656,64.6269,64.6514,47831.0
2016-02-29 12:10:00,79.27,79.47,79.25,79.47,64352.0,64.6596,64.8227,64.6433,64.8227,64352.0
2016-02-29 12:15:00,79.46,79.49,79.41,79.41,27936.0,64.8146,64.839,64.7738,64.7738,27936.0
2016-02-29 12:20:00,79.41,79.48,79.39,79.46,23003.0,64.7738,64.8309,64.7575,64.8146,23003.0
2016-02-29 12:25:00,79.49,79.52,79.32,79.43,17707.0,64.839,64.8635,64.7004,64.7901,17707.0
2016-02-29 12:30:00,79.45,79.48,79.32,79.36,27847.0,64.8064,64.8309,64.7004,64.733,27847.0
2016-02-29 12:35:00,79.36,79.4,79.21,79.23,33845.0,64.733,64.7656,64.6106,64.6269,33845.0
2016-02-29 12:40:00,79.26,79.32,79.05,79.06,68290.0,64.6514,64.7004,64.4801,64.4883,68290.0
2016-02-29 12:45:00,79.06,79.1,78.94,78.95,59882.0,64.4883,64.5209,64.3904,64.3986,59882.0
2016-02-29 12:50:00,78.96,79.14,78.94,79.11,50674.0,64.4067,64.5535,64.3904,64.5291,50674.0
2016-02-29 12:55:00,79.11,79.24,79.0,79.23,49499.0,64.5291,64.6351,64.4393,64.6269,49499.0
2016-02-29 13:00:00,79.26,79.52,79.24,79.44,28699.0,64.6514,64.8635,64.6351,64.7982,28699.0
2016-02-29 13:05:00,79.44,79.55,79.39,79.53,21860.0,64.7982,64.888,64.7575,64.8717,21860.0
2016-02-29 13:10:00,79.55,79.61,79.4,79.4,73285.0,64.888,64.9369,64.7656,64.7656,73285.0
2016-02-29 13:15:00,79.41,79.48,79.38,79.4,26374.0,64.7738,64.8309,64.7493,64.7656,26374.0
2016-02-29 13:20:00,79.4,79.51,79.33,79.45,40537.0,64.7656,64.8553,64.7085,64.8064,40537.0
2016-02-29 13:25:00,79.46,79.53,79.39,79.4,35011.0,64.8146,64.8717,64.7575,64.7656,35011.0
2016-02-29 13:30:00,79.39,79.5,79.35,79.46,52981.0,64.7575,64.8472,64.7248,64.8146,52981.0
2016-02-29 13:35:00,79.47,79.49,79.36,79.38,67736.0,64.8227,64.839,64.733,64.7493,67736.0
2016-02-29 13:40:00,79.38,79.38,79.28,79.31,31244.0,64.7493,64.7493,64.6677,64.6922,31244.0
2016-02-29 13:45:00,79.33,79.4,79.25,79.37,49532.0,64.7085,64.7656,64.6433,64.7411,49532.0
2016-02-29 13:50:00,79.36,79.38,79.32,79.37,37932.0,64.733,64.7493,64.7004,64.7411,37932.0
2016-02-29 13:55:00,79.35,79.46,79.35,79.45,30985.0,64.7248,64.8146,64.7248,64.8064,30985.0
2016-02-29 14:00:00,79.45,79.49,79.28,79.32,40063.0,64.8064,64.839,64.6677,64.7004,40063.0
2016-02-29 14:05:00,79.29,79.43,79.29,79.4,37975.0,64.6759,64.7901,64.6759,64.7656,37975.0
2016-02-29 14:10:00,79.37,79.41,79.33,79.33,46710.0,64.7411,64.7738,64.7085,64.7085,46710.0
2016-02-29 14:15:00,79.33,79.42,79.28,79.36,44103.0,64.7085,64.7819,64.6677,64.733,44103.0
2016-02-29 14:20:00,79.35,79.36,79.24,79.27,40534.0,64.7248,64.733,64.6351,64.6596,40534.0
2016-02-29 14:25:00,79.27,79.33,79.25,79.27,36422.0,64.6596,64.7085,64.6433,64.6596,36422.0
2016-02-29 14:30:00,79.27,79.27,79.15,79.18,39852.0,64.6596,64.6596,64.5617,64.5862,39852.0
2016-02-29 14:35:00,79.17,79.23,79.13,79.15,47007.0,64.578,64.6269,64.5454,64.5617,47007.0
2016-02-29 14:40:00,79.15,79.22,79.12,79.17,47307.0,64.5617,64.6188,64.5372,64.578,47307.0
2016-02-29 14:45:00,79.15,79.25,79.15,79.24,62450.0,64.5617,64.6433,64.5617,64.6351,62450.0
2016-02-29 14:50:00,79.25,79.29,79.1,79.1,45041.0,64.6433,64.6759,64.5209,64.5209,45041.0
2016-02-29 14:55:00,79.09,79.15,79.01,79.03,74667.0,64.5128,64.5617,64.4475,64.4638,74667.0
2016-02-29 15:00:00,79.02,79.02,78.95,79.0,52490.0,64.4557,64.4557,64.3986,64.4393,52490.0
2016-02-29 15:05:00,79.0,79.07,78.92,79.05,71811.0,64.4393,64.4964,64.3741,64.4801,71811.0
2016-02-29 15:10:00,79.04,79.06,78.95,79.03,49811.0,64.472,64.4883,64.3986,64.4638,49811.0
2016-02-29 15:15:00,79.03,79.07,78.94,78.99,68329.0,64.4638,64.4964,64.3904,64.4312,68329.0
2016-02-29 15:20:00,78.98,79.13,78.97,79.09,75497.0,64.423,64.5454,64.4149,64.5128,75497.0
2016-02-29 15:25:00,79.1,79.27,79.05,79.24,54232.0,64.5209,64.6596,64.4801,64.6351,54232.0
2016-02-29 15:30:00,79.24,79.29,79.11,79.23,51379.0,64.6351,64.6759,64.5291,64.6269,51379.0
2016-02-29 15:35:00,79.24,79.27,79.17,79.2,61417.0,64.6351,64.6596,64.578,64.6025,61417.0
2016-02-29 15:40:00,79.21,79.35,79.16,79.35,71182.0,64.6106,64.7248,64.5698,64.7248,71182.0
2016-02-29 15:45:00,79.36,79.42,79.29,79.41,83527.0,64.733,64.7819,64.6759,64.7738,83527.0
2016-02-29 15:50:00,79.4,79.41,79.18,79.26,95116.0,64.7656,64.7738,64.5862,64.6514,95116.0
2016-02-29 15:55:00,79.26,79.3,78.84,78.86,329033.0,64.6514,64.684,64.3088,64.3251,329033.0
2016-03-01 09:30:00,79.7,80.06,79.54,79.83,82227.0,65.0103,65.304,64.8798,65.1164,82227.0
2016-03-01 09:35:00,79.86,80.03,79.52,79.66,31293.0,65.1408,65.2795,64.8635,64.9777,31293.0
2016-03-01 09:40:00,79.68,79.69,79.46,79.56,36673.0,64.994,65.0022,64.8146,64.8961,36673.0
2016-03-01 09:45:00,79.58,79.59,79.26,79.44,22881.0,64.9124,64.9206,64.6514,64.7982,22881.0
2016-03-01 09:50:00,79.45,79.51,79.23,79.35,38344.0,64.8064,64.8553,64.6269,64.7248,38344.0
2016-03-01 09:55:00,79.29,79.32,79.13,79.27,21494.0,64.6759,64.7004,64.5454,64.6596,21494.0
2016-03-01 10:00:00,79.31,79.48,79.26,79.31,61388.0,64.6922,64.8309,64.6514,64.6922,61388.0
2016-03-01 10:05:00,79.29,79.64,79.27,79.58,34098.0,64.6759,64.9614,64.6596,64.9124,34098.0
2016-03-01 10:10:00,79.6,79.63,79.45,79.51,36513.0,64.9288,64.9532,64.8064,64.8553,36513.0
2016-03-01 10:15:00,79.53,79.56,79.3,79.36,47139.0,64.8717,64.8961,64.684,64.733,47139.0
2016-03-01 10:20:00,79.39,79.86,79.31,79.82,66906.0,64.7575,65.1408,64.6922,65.1082,66906.0
2016-03-01 10:25:00,79.8,79.83,79.7,79.71,32457.0,65.0919,65.1164,65.0103,65.0185,32457.0
2016-03-01 10:30:00,79.71,79.82,79.64,79.75,54493.0,65.0185,65.1082,64.9614,65.0511,54493.0
2016-03-01 10:35:00,79.73,80.14,79.71,80.01,70604.0,65.0348,65.3692,65.0185,65.2632,70604.0
2016-03-01 10:40:00,80.03,80.03,79.79,79.8,35317.0,65.2795,65.2795,65.0837,65.0919,35317.0
2016-03-01 10:45:00,79.8,79.82,79.67,79.68,26050.0,65.0919,65.1082,64.9859,64.994,26050.0
2016-03-01 10:50:00,79.69,79.78,79.64,79.77,345718.0,65.0022,65.0756,64.9614,65.0674,345718.0
2016-03-01 10:55:00,79.79,79.84,79.69,79.84,33705.0,65.0837,65.1245,65.0022,65.1245,33705.0
2016-03-01 11:00:00,79.83,80.38,79.82,80.19,222729.0,65.1164,65.565,65.1082,65.41,222729.0
2016-03-01 11:05:00,80.16,80.23,80.08,80.15,35862.0,65.3855,65.4426,65.3203,65.3774,35862.0
2016-03-01 11:10:00,80.15,80.24,80.12,80.22,29055.0,65.3774,65.4508,65.3529,65.4345,29055.0
2016-03-01 11:15:00,80.22,80.29,80.14,80.25,117861.0,65.4345,65.4916,65.3692,65.4589,117861.0
2016-03-01 11:20:00,80.25,80.43,80.24,80.4,61578.0,65.4589,65.6058,65.4508,65.5813,61578.0
2016-03-01 11:25:00,80.41,80.41,80.26,80.35,74344.0,65.5895,65.5895,65.4671,65.5405,74344.0
2016-03-01 11:30:00,80.36,80.4,80.3,80.38,35361.0,65.5487,65.5813,65.4997,65.565,35361.0
2016-03-01 11:35:00,80.39,80.43,80.26,80.41,62697.0,65.5731,65.6058,65.4671,65.5895,62697.0
2016-03-01 11:40:00,80.41,80.5,80.35,80.36,71178.0,65.5895,65.6629,65.5405,65.5487,71178.0
2016-03-01 11:45:00,80.35,80.42,80.32,80.4,62524.0,65.5405,65.5976,65.516,65.5813,62524.0
2016-03-01 11:50:00,80.41,80.52,80.37,80.51,47915.0,65.5895,65.6792,65.5568,65.671,47915.0
2016-03-01 11:55:00,80.51,80.7,80.5,80.7,30650.0,65.671,65.826,65.6629,65.826,30650.0
2016-03-01 12:00:00,80.71,80.76,80.69,80.75,37798.0,65.8342,65.875,65.8179,65.8668,37798.0
2016-03-01 12:05:00,80.73,80.89,80.66,80.86,62528.0,65.8505,65.981,65.7934,65.9565,62528.0
2016-03-01 12:10:00,80.86,80.88,80.71,80.74,23432.0,65.9565,65.9728,65.8342,65.8586,23432.0
2016-03-01 12:15:00,80.72,80.8,80.7,80.78,38603.0,65.8423,65.9076,65.826,65.8913,38603.0
2016-03-01 12:20:00,80.77,80.78,80.6,80.66,42629.0,65.8831,65.8913,65.7444,65.7934,42629.0
2016-03-01 12:25:00,80.67,80.77,80.67,80.71,33387.0,65.8015,65.8831,65.8015,65.8342,33387.0
2016-03-01 12:30:00,80.72,80.72,80.66,80.7,26837.0,65.8423,65.8423,65.7934,65.826,26837.0
2016-03-01 12:35:00,80.7,80.71,80.58,80.62,75952.0,65.826,65.8342,65.7281,65.7608,75952.0
2016-03-01 12:40:00,80.61,80.65,80.56,80.62,23561.0,65.7526,65.7852,65.7118,65.7608,23561.0
2016-03-01 12:45:00,80.62,80.78,80.61,80.77,22471.0,65.7608,65.8913,65.7526,65.8831,22471.0
2016-03-01 12:50:00,80.78,80.92,80.77,80.86,23336.0,65.8913,66.0055,65.8831,65.9565,23336.0
2016-03-01 12:55:00,80.86,80.86,80.78,80.82,19513.0,65.9565,65.9565,65.8913,65.9239,19513.0
2016-03-01 13:00:00,80.82,80.82,80.74,80.74,27598.0,65.9239,65.9239,65.8586,65.8586,27598.0
2016-03-01 13:05:00,80.73,80.76,80.66,80.68,38720.0,65.8505,65.875,65.7934,65.8097,38720.0
2016-03-01 13:10:00,80.67,80.72,80.64,80.7,26642.0,65.8015,65.8423,65.7771,65.826,26642.0
2016-03-01 13:15:00,80.71,80.75,80.68,80.69,19959.0,65.8342,65.8668,65.8097,65.8179,19959.0
2016-03-01 13:20:00,80.7,80.82,80.68,80.7,79504.0,65.826,65.9239,65.8097,65.826,79504.0
2016-03-01 13:25:00,80.7,80.78,80.7,80.75,77819.0,65.826,65.8913,65.826,65.8668,77819.0
2016-03-01 13:30:00,80.75,80.87,80.75,80.82,42912.0,65.8668,65.9647,65.8668,65.9239,42912.0
2016-03-01 13:35:00,80.82,80.85,80.79,80.82,43603.0,65.9239,65.9484,65.8994,65.9239,43603.0
2016-03-01 13:40:00,80.83,80.87,80.76,80.8,88977.0,65.932,65.9647,65.875,65.9076,88977.0
2016-03-01 13:45:00,80.8,80.8,80.7,80.75,87572.0,65.9076,65.9076,65.826,65.8668,87572.0
2016-03-01 13:50:00,80.74,80.75,80.64,80.65,34115.0,65.8586,65.8668,65.7771,65.7852,34115.0
2016-03-01 13:55:00,80.64,80.65,80.56,80.57,58888.0,65.7771,65.7852,65.7118,65.72,58888.0
2016-03-01 14:00:00,80.57,80.64,80.55,80.64,85863.0,65.72,65.7771,65.7037,65.7771,85863.0
2016-03-01 14:05:00,80.64,80.7,80.61,80.62,68261.0,65.7771,65.826,65.7526,65.7608,68261.0
2016-03-01 14:10:00,80.61,80.73,80.58,80.58,60135.0,65.7526,65.8505,65.7281,65.7281,60135.0
2016-03-01 14:15:00,80.58,80.6,80.47,80.6,60171.0,65.7281,65.7444,65.6384,65.7444,60171.0
2016-03-01 14:20:00,80.61,80.65,80.54,80.55,37934.0,65.7526,65.7852,65.6955,65.7037,37934.0
2016-03-01 14:25:00,80.54,80.57,80.48,80.49,24483.0,65.6955,65.72,65.6466,65.6547,24483.0
2016-03-01 14:30:00,80.51,80.55,80.47,80.51,26358.0,65.671,65.7037,65.6384,65.671,26358.0
2016-03-01 14:35:00,80.51,80.57,80.43,80.52,60777.0,65.671,65.72,65.6058,65.6792,60777.0
2016-03-01 14:40:00,80.53,80.55,80.47,80.53,19571.0,65.6873,65.7037,65.6384,65.6873,19571.0
2016-03-01 14:45:00,80.53,80.55,80.45,80.47,21487.0,65.6873,65.7037,65.6221,65.6384,21487.0
2016-03-01 14:50:00,80.48,80.52,80.42,80.43,35129.0,65.6466,65.6792,65.5976,65.6058,35129.0
2016-03-01 14:55:00,80.42,80.51,80.37,80.51,19259.0,65.5976,65.671,65.5568,65.671,19259.0
2016-03-01 15:00:00,80.5,80.55,80.44,80.54,47161.0,65.6629,65.7037,65.6139,65.6955,47161.0
2016-03-01 15:05:00,80.54,80.59,80.51,80.56,52480.0,65.6955,65.7363,65.671,65.7118,52480.0
2016-03-01 15:10:00,80.55,80.6,80.48,80.55,58349.0,65.7037,65.7444,65.6466,65.7037,58349.0
2016-03-01 15:15:00,80.55,80.56,80.47,80.51,46338.0,65.7037,65.7118,65.6384,65.671,46338.0
2016-03-01 15:20:00,80.5,80.52,80.44,80.44,38941.0,65.6629,65.6792,65.6139,65.6139,38941.0
2016-03-01 15:25:00,80.43,80.52,80.42,80.48,47532.0,65.6058,65.6792,65.5976,65.6466,47532.0
2016-03-01 15:30:00,80.48,80.56,80.48,80.51,38147.0,65.6466,65.7118,65.6466,65.671,38147.0
2016-03-01 15:35:00,80.52,80.55,80.4,80.4,57764.0,65.6792,65.7037,65.5813,65.5813,57764.0
2016-03-01 15:40:00,80.4,80.44,80.3,80.33,86454.0,65.5813,65.6139,65.4997,65.5242,86454.0
2016-03-01 15:45:00,80.32,80.4,80.21,80.21,103776.0,65.516,65.5813,65.4263,65.4263,103776.0
2016-03-01 15:50:00,80.22,80.31,80.2,80.23,146329.0,65.4345,65.5079,65.4182,65.4426,146329.0
2016-03-01 15:55:00,80.23,80.23,79.99,80.13,544858.0,65.4426,65.4426,65.2469,65.3611,544858.0
2016-03-02 09:30:00,80.39,80.82,80.0,80.56,164189.0,65.5731,65.9239,65.255,65.7118,164189.0
2016-03-02 09:35:00,80.56,80.73,80.39,80.55,56809.0,65.7118,65.8505,65.5731,65.7037,56809.0
2016-03-02 09:40:00,80.57,80.83,80.53,80.72,42327.0,65.72,65.932,65.6873,65.8423,42327.0
2016-03-02 09:45:00,80.69,80.76,80.53,80.56,115561.0,65.8179,65.875,65.6873,65.7118,115561.0
2016-03-02 09:50:00,80.56,80.59,80.23,80.23,41344.0,65.7118,65.7363,65.4426,65.4426,41344.0
2016-03-02 09:55:00,80.25,80.38,80.05,80.07,60847.0,65.4589,65.565,65.2958,65.3121,60847.0
2016-03-02 10:00:00,80.07,80.21,79.86,79.91,132843.0,65.3121,65.4263,65.1408,65.1816,132843.0
2016-03-02 10:05:00,79.9,80.25,79.75,80.21,61240.0,65.1735,65.4589,65.0511,65.4263,61240.0
2016-03-02 10:10:00,80.22,80.25,80.1,80.23,88428.0,65.4345,65.4589,65.3366,65.4426,88428.0
2016-03-02 10:15:00,80.23,80.23,80.04,80.04,49809.0,65.4426,65.4426,65.2877,65.2877,49809.0
2016-03-02 10:20:00,80.03,80.08,79.96,80.04,120477.0,65.2795,65.3203,65.2224,65.2877,120477.0
2016-03-02 10:25:00,80.06,80.31,80.03,80.26,27272.0,65.304,65.5079,65.2795,65.4671,27272.0
2016-03-02 10:30:00,80.26,80.26,79.91,80.12,34105.0,65.4671,65.4671,65.1816,65.3529,34105.0
2016-03-02 10:35:00,80.12,80.17,80.01,80.11,28269.0,65.3529,65.3937,65.2632,65.3448,28269.0
2016-03-02 10:40:00,80.11,80.16,80.05,80.16,44720.0,65.3448,65.3855,65.2958,65.3855,44720.0
2016-03-02 10:45:00,80.16,80.24,80.13,80.2,29371.0,65.3855,65.4508,65.3611,65.4182,29371.0
2016-03-02 10:50:00,80.19,80.31,80.13,80.3,17275.0,65.41,65.5079,65.3611,65.4997,17275.0
2016-03-02 10:55:00,80.32,80.42,80.29,80.35,83301.0,65.516,65.5976,65.4916,65.5405,83301.0
2016-03-02 11:00:00,80.33,80.35,80.2,80.24,67437.0,65.5242,65.5405,65.4182,65.4508,67437.0
2016-03-02 11:05:00,80.26,80.35,80.23,80.24,67011.0,65.4671,65.5405,65.4426,65.4508,67011.0
2016-03-02 11:10:00,80.25,80.36,80.23,80.33,40735.0,65.4589,65.5487,65.4426,65.5242,40735.0
2016-03-02 11:15:00,80.34,80.4,80.18,80.27,28659.0,65.5324,65.5813,65.4019,65.4753,28659.0
2016-03-02 11:20:00,80.28,80.33,80.26,80.29,34332.0,65.4834,65.5242,65.4671,65.4916,34332.0
2016-03-02 11:25:00,80.3,80.31,80.18,80.26,28322.0,65.4997,65.5079,65.4019,65.4671,28322.0
2016-03-02 11:30:00,80.27,80.41,80.27,80.4,87210.0,65.4753,65.5895,65.4753,65.5813,87210.0
2016-03-02 11:35:00,80.4,80.4,80.16,80.23,26851.0,65.5813,65.5813,65.3855,65.4426,26851.0
2016-03-02 11:40:00,80.24,80.4,80.2,80.4,20571.0,65.4508,65.5813,65.4182,65.5813,20571.0
2016-03-02 11:45:00,80.4,80.4,80.28,80.29,41837.0,65.5813,65.5813,65.4834,65.4916,41837.0
2016-03-02 11:50:00,80.28,80.32,80.19,80.2,24040.0,65.4834,65.516,65.41,65.4182,24040.0
2016-03-02 11:55:00,80.2,80.32,80.08,80.1,59897.0,65.4182,65.516,65.3203,65.3366,59897.0
2016-03-02 12:00:00,80.09,80.17,80.04,80.15,38548.0,65.3284,65.3937,65.2877,65.3774,38548.0
2016-03-02 12:05:00,80.16,80.21,80.12,80.17,37219.0,65.3855,65.4263,65.3529,65.3937,37219.0
2016-03-02 12:10:00,80.16,80.21,80.11,80.14,23092.0,65.3855,65.4263,65.3448,65.3692,23092.0
2016-03-02 12:15:00,80.16,80.19,80.05,80.05,45322.0,65.3855,65.41,65.2958,65.2958,45322.0
2016-03-02 12:20:00,80.04,80.17,80.04,80.06,23875.0,65.2877,65.3937,65.2877,65.304,23875.0
2016-03-02 12:25:00,80.05,80.1,80.0,80.01,29617.0,65.2958,65.3366,65.255,65.2632,29617.0
2016-03-02 12:30:00,80.01,80.11,79.94,80.07,42096.0,65.2632,65.3448,65.2061,65.3121,42096.0
2016-03-02 12:35:00,80.07,80.21,80.07,80.16,27599.0,65.3121,65.4263,65.3121,65.3855,27599.0
2016-03-02 12:40:00,80.15,80.33,80.15,80.28,13204.0,65.3774,65.5242,65.3774,65.4834,13204.0
2016-03-02 12:45:00,80.29,80.4,80.28,80.3,18461.0,65.4916,65.5813,65.4834,65.4997,18461.0
2016-03-02 12:50:00,80.3,80.32,80.12,80.12,42582.0,65.4997,65.516,65.3529,65.3529,42582.0
2016-03-02 12:55:00,80.12,80.18,80.08,80.16,39402.0,65.3529,65.4019,65.3203,65.3855,39402.0
2016-03-02 13:00:00,80.17,80.18,80.09,80.12,55875.0,65.3937,65.4019,65.3284,65.3529,55875.0
2016-03-02 13:05:00,80.12,80.23,80.12,80.12,16646.0,65.3529,65.4426,65.3529,65.3529,16646.0
2016-03-02 13:10:00,80.14,80.17,80.09,80.16,79035.0,65.3692,65.3937,65.3284,65.3855,79035.0
2016-03-02 13:15:00,80.15,80.16,80.02,80.05,68254.0,65.3774,65.3855,65.2713,65.2958,68254.0
2016-03-02 13:20:00,80.05,80.05,79.83,79.86,110942.0,65.2958,65.2958,65.1164,65.1408,110942.0
2016-03-02 13:25:00,79.88,79.99,79.88,79.96,28738.0,65.1571,65.2469,65.1571,65.2224,28738.0
2016-03-02 13:30:00,79.97,79.99,79.93,79.95,30055.0,65.2306,65.2469,65.1979,65.2142,30055.0
2016-03-02 13:35:00,79.95,79.97,79.83,79.92,47891.0,65.2142,65.2306,65.1164,65.1898,47891.0
2016-03-02 13:40:00,79.93,79.93,79.89,79.9,36655.0,65.1979,65.1979,65.1653,65.1735,36655.0
2016-03-02 13:45:00,79.9,80.0,79.89,79.95,31790.0,65.1735,65.255,65.1653,65.2142,31790.0
2016-03-02 13:50:00,79.96,79.96,79.85,79.93,43044.0,65.2224,65.2224,65.1327,65.1979,43044.0
2016-03-02 13:55:00,79.92,79.93,79.62,79.66,57688.0,65.1898,65.1979,64.9451,64.9777,57688.0
2016-03-02 14:00:00,79.66,79.73,79.65,79.73,29120.0,64.9777,65.0348,64.9695,65.0348,29120.0
2016-03-02 14:05:00,79.74,79.76,79.51,79.53,48569.0,65.0429,65.0593,64.8553,64.8717,48569.0
2016-03-02 14:10:00,79.53,79.6,79.47,79.5,41416.0,64.8717,64.9288,64.8227,64.8472,41416.0
2016-03-02 14:15:00,79.51,79.52,79.34,79.38,64645.0,64.8553,64.8635,64.7167,64.7493,64645.0
2016-03-02 14:20:00,79.39,79.39,79.25,79.25,144312.0,64.7575,64.7575,64.6433,64.6433,144312.0
2016-03-02 14:25:00,79.26,79.35,79.25,79.3,64252.0,64.6514,64.7248,64.6433,64.684,64252.0
2016-03-02 14:30:00,79.31,79.38,79.29,79.31,73148.0,64.6922,64.7493,64.6759,64.6922,73148.0
2016-03-02 14:35:00,79.32,79.5,79.28,79.46,121488.0,64.7004,64.8472,64.6677,64.8146,121488.0
2016-03-02 14:40:00,79.46,79.51,79.28,79.35,61134.0,64.8146,64.8553,64.6677,64.7248,61134.0
2016-03-02 14:45:00,79.34,79.41,79.28,79.38,71566.0,64.7167,64.7738,64.6677,64.7493,71566.0
2016-03-02 14:50:00,79.38,79.47,79.38,79.44,53179.0,64.7493,64.8227,64.7493,64.7982,53179.0
2016-03-02 14:55:00,79.44,79.53,79.43,79.47,93384.0,64.7982,64.8717,64.7901,64.8227,93384.0
2016-03-02 15:00:00,79.47,79.49,79.38,79.41,45432.0,64.8227,64.839,64.7493,64.7738,45432.0
2016-03-02 15:05:00,79.41,79.41,79.32,79.35,41059.0,64.7738,64.7738,64.7004,64.7248,41059.0
2016-03-02 15:10:00,79.35,79.38,79.28,79.37,50946.0,64.7248,64.7493,64.6677,64.7411,50946.0
2016-03-02 15:15:00,79.38,79.39,79.32,79.34,40963.0,64.7493,64.7575,64.7004,64.7167,40963.0
2016-03-02 15:20:00,79.35,79.45,79.33,79.4,51449.0,64.7248,64.8064,64.7085,64.7656,51449.0
2016-03-02 15:25:00,79.42,79.42,79.25,79.33,70903.0,64.7819,64.7819,64.6433,64.7085,70903.0
2016-03-02 15:30:00,79.33,79.44,79.25,79.4,93906.0,64.7085,64.7982,64.6433,64.7656,93906.0
2016-03-02 15:35:00,79.4,79.47,79.34,79.42,120544.0,64.7656,64.8227,64.7167,64.7819,120544.0
2016-03-02 15:40:00,79.42,79.63,79.41,79.57,124854.0,64.7819,64.9532,64.7738,64.9043,124854.0
2016-03-02 15:45:00,79.57,79.63,79.48,79.61,126702.0,64.9043,64.9532,64.8309,64.9369,126702.0
2016-03-02 15:50:00,79.62,79.63,79.46,79.54,184340.0,64.9451,64.9532,64.8146,64.8798,184340.0
2016-03-02 15:55:00,79.53,79.53,79.37,79.46,436211.0,64.8717,64.8717,64.7411,64.8146,436211.0
2016-03-03 09:30:00,79.86,79.94,79.52,79.94,78456.0,65.1408,65.2061,64.8635,65.2061,78456.0
2016-03-03 09:35:00,79.97,80.02,79.72,79.72,82204.0,65.2306,65.2713,65.0266,65.0266,82204.0
2016-03-03 09:40:00,79.74,79.87,79.65,79.79,34918.0,65.0429,65.149,64.9695,65.0837,34918.0
2016-03-03 09:45:00,79.78,79.78,79.62,79.67,48470.0,65.0756,65.0756,64.9451,64.9859,48470.0
2016-03-03 09:50:00,79.68,79.77,79.64,79.74,85596.0,64.994,65.0674,64.9614,65.0429,85596.0
2016-03-03 09:55:00,79.74,79.97,79.67,79.83,52550.0,65.0429,65.2306,64.9859,65.1164,52550.0
2016-03-03 10:00:00,79.83,79.9,79.76,79.83,43991.0,65.1164,65.1735,65.0593,65.1164,43991.0
2016-03-03 10:05:00,79.82,79.88,79.75,79.82,44481.0,65.1082,65.1571,65.0511,65.1082,44481.0
2016-03-03 10:10:00,79.84,79.85,79.67,79.76,34979.0,65.1245,65.1327,64.9859,65.0593,34979.0
2016-03-03 10:15:00,79.75,79.87,79.74,79.76,25381.0,65.0511,65.149,65.0429,65.0593,25381.0
2016-03-03 10:20:00,79.76,79.76,79.55,79.65,59182.0,65.0593,65.0593,64.888,64.9695,59182.0
2016-03-03 10:25:00,79.68,79.72,79.57,79.59,25022.0,64.994,65.0266,64.9043,64.9206,25022.0
2016-03-03 10:30:00,79.59,79.65,79.49,79.63,63010.0,64.9206,64.9695,64.839,64.9532,63010.0
2016-03-03 10:35:00,79.61,79.61,79.43,79.44,72082.0,64.9369,64.9369,64.7901,64.7982,72082.0
2016-03-03 10:40:00,79.43,79.45,79.29,79.35,51809.0,64.7901,64.8064,64.6759,64.7248,51809.0
2016-03-03 10:45:00,79.36,79.63,79.36,79.55,48118.0,64.733,64.9532,64.733,64.888,48118.0
2016-03-03 10:50:00,79.54,79.58,79.44,79.54,54346.0,64.8798,64.9124,64.7982,64.8798,54346.0
2016-03-03 10:55:00,79.56,79.72,79.41,79.58,113820.0,64.8961,65.0266,64.7738,64.9124,113820.0
2016-03-03 11:00:00,79.58,79.72,79.5,79.69,72165.0,64.9124,65.0266,64.8472,65.0022,72165.0
2016-03-03 11:05:00,79.68,79.97,79.68,79.88,32216.0,64.994,65.2306,64.994,65.1571,32216.0
2016-03-03 11:10:00,79.89,79.96,79.68,79.7,81115.0,65.1653,65.2224,64.994,65.0103,81115.0
2016-03-03 11:15:00,79.71,79.73,79.51,79.62,76687.0,65.0185,65.0348,64.8553,64.9451,76687.0
2016-03-03 11:20:00,79.62,79.63,79.22,79.23,57109.0,64.9451,64.9532,64.6188,64.6269,57109.0
2016-03-03 11:25:00,79.25,79.25,79.16,79.25,67387.0,64.6433,64.6433,64.5698,64.6433,67387.0
2016-03-03 11:30:00,79.24,79.4,79.08,79.34,48572.0,64.6351,64.7656,64.5046,64.7167,48572.0
2016-03-03 11:35:00,79.35,79.4,79.25,79.4,32219.0,64.7248,64.7656,64.6433,64.7656,32219.0
2016-03-03 11:40:00,79.39,79.4,79.23,79.23,82725.0,64.7575,64.7656,64.6269,64.6269,82725.0
2016-03-03 11:45:00,79.24,79.39,79.23,79.32,50772.0,64.6351,64.7575,64.6269,64.7004,50772.0
2016-03-03 11:50:00,79.32,79.44,79.31,79.37,49823.0,64.7004,64.7982,64.6922,64.7411,49823.0
2016-03-03 11:55:00,79.38,79.52,79.34,79.52,47594.0,64.7493,64.8635,64.7167,64.8635,47594.0
2016-03-03 12:00:00,79.55,79.72,79.55,79.71,19923.0,64.888,65.0266,64.888,65.0185,19923.0
2016-03-03 12:05:00,79.7,79.72,79.61,79.71,20171.0,65.0103,65.0266,64.9369,65.0185,20171.0
2016-03-03 12:10:00,79.72,79.76,79.6,79.76,41442.0,65.0266,65.0593,64.9288,65.0593,41442.0
2016-03-03 12:15:00,79.77,79.82,79.75,79.75,30837.0,65.0674,65.1082,65.0511,65.0511,30837.0
2016-03-03 12:20:00,79.77,79.9,79.74,79.87,21322.0,65.0674,65.1735,65.0429,65.149,21322.0
2016-03-03 12:25:00,79.87,79.89,79.82,79.84,29181.0,65.149,65.1653,65.1082,65.1245,29181.0
2016-03-03 12:30:00,79.84,79.96,79.82,79.96,65596.0,65.1245,65.2224,65.1082,65.2224,65596.0
2016-03-03 12:35:00,79.96,80.0,79.92,79.94,36560.0,65.2224,65.255,65.1898,65.2061,36560.0
2016-03-03 12:40:00,79.94,79.94,79.77,79.78,44424.0,65.2061,65.2061,65.0674,65.0756,44424.0
2016-03-03 12:45:00,79.78,79.81,79.66,79.73,28159.0,65.0756,65.1,64.9777,65.0348,28159.0
2016-03-03 12:50:00,79.74,79.96,79.71,79.96,22123.0,65.0429,65.2224,65.0185,65.2224,22123.0
2016-03-03 12:55:00,79.95,80.04,79.94,79.99,40534.0,65.2142,65.2877,65.2061,65.2469,40534.0
2016-03-03 13:00:00,80.0,80.17,79.99,80.14,26891.0,65.255,65.3937,65.2469,65.3692,26891.0
2016-03-03 13:05:00,80.13,80.25,80.09,80.1,64019.0,65.3611,65.4589,65.3284,65.3366,64019.0
2016-03-03 13:10:00,80.1,80.3,80.09,80.2,99880.0,65.3366,65.4997,65.3284,65.4182,99880.0
2016-03-03 13:15:00,80.21,80.33,80.2,80.31,30268.0,65.4263,65.5242,65.4182,65.5079,30268.0
2016-03-03 13:20:00,80.32,80.43,80.3,80.36,28323.0,65.516,65.6058,65.4997,65.5487,28323.0
2016-03-03 13:25:00,80.36,80.38,80.32,80.37,30301.0,65.5487,65.565,65.516,65.5568,30301.0
2016-03-03 13:30:00,80.38,80.48,80.33,80.48,14510.0,65.565,65.6466,65.5242,65.6466,14510.0
2016-03-03 13:35:00,80.48,80.49,80.41,80.45,28272.0,65.6466,65.6547,65.5895,65.6221,28272.0
2016-03-03 13:40:00,80.45,80.51,80.44,80.49,18392.0,65.6221,65.671,65.6139,65.6547,18392.0
2016-03-03 13:45:00,80.48,80.55,80.45,80.51,24308.0,65.6466,65.7037,65.6221,65.671,24308.0
2016-03-03 13:50:00,80.51,80.54,80.31,80.36,25570.0,65.671,65.6955,65.5079,65.5487,25570.0
2016-03-03 13:55:00,80.34,80.43,80.32,80.39,19316.0,65.5324,65.6058,65.516,65.5731,19316.0
2016-03-03 14:00:00,80.39,80.48,80.31,80.4,62229.0,65.5731,65.6466,65.5079,65.5813,62229.0
2016-03-03 14:05:00,80.31,80.33,80.12,80.16,41125.0,65.5079,65.5242,65.3529,65.3855,41125.0
2016-03-03 14:10:00,80.16,80.24,80.12,80.16,18461.0,65.3855,65.4508,65.3529,65.3855,18461.0
2016-03-03 14:15:00,80.17,80.17,80.05,80.09,19939.0,65.3937,65.3937,65.2958,65.3284,19939.0
2016-03-03 14:20:00,80.08,80.1,79.99,80.0,26266.0,65.3203,65.3366,65.2469,65.255,26266.0
2016-03-03 14:25:00,80.01,80.13,80.01,80.09,38966.0,65.2632,65.3611,65.2632,65.3284,38966.0
2016-03-03 14:30:00,80.1,80.14,80.05,80.12,19094.0,65.3366,65.3692,65.2958,65.3529,19094.0
2016-03-03 14:35:00,80.13,80.17,80.09,80.17,19759.0,65.3611,65.3937,65.3284,65.3937,19759.0
2016-03-03 14:40:00,80.18,80.3,80.13,80.3,16150.0,65.4019,65.4997,65.3611,65.4997,16150.0
2016-03-03 14:45:00,80.3,80.36,80.02,80.06,93403.0,65.4997,65.5487,65.2713,65.304,93403.0
2016-03-03 14:50:00,80.07,80.16,79.99,80.13,46492.0,65.3121,65.3855,65.2469,65.3611,46492.0
2016-03-03 14:55:00,80.13,80.2,80.04,80.05,41026.0,65.3611,65.4182,65.2877,65.2958,41026.0
2016-03-03 15:00:00,80.05,80.17,79.99,80.13,45520.0,65.2958,65.3937,65.2469,65.3611,45520.0
2016-03-03 15:05:00,80.13,80.14,80.03,80.03,92914.0,65.3611,65.3692,65.2795,65.2795,92914.0
2016-03-03 15:10:00,80.04,80.05,79.96,80.04,49988.0,65.2877,65.2958,65.2224,65.2877,49988.0
2016-03-03 15:15:00,80.04,80.05,79.99,79.99,53414.0,65.2877,65.2958,65.2469,65.2469,53414.0
2016-03-03 15:20:00,80.0,80.05,79.98,79.98,93977.0,65.255,65.2958,65.2387,65.2387,93977.0
2016-03-03 15:25:00,79.99,80.1,79.95,80.04,100202.0,65.2469,65.3366,65.2142,65.2877,100202.0
2016-03-03 15:30:00,80.05,80.33,80.03,80.29,138520.0,65.2958,65.5242,65.2795,65.4916,138520.0
2016-03-03 15:35:00,80.29,80.39,80.27,80.38,54118.0,65.4916,65.5731,65.4753,65.565,54118.0
2016-03-03 15:40:00,80.38,80.41,80.12,80.19,102219.0,65.565,65.5895,65.3529,65.41,102219.0
2016-03-03 15:45:00,80.19,80.33,80.1,80.33,69585.0,65.41,65.5242,65.3366,65.5242,69585.0
2016-03-03 15:50:00,80.34,80.35,80.22,80.25,119664.0,65.5324,65.5405,65.4345,65.4589,119664.0
2016-03-03 15:55:00,80.25,80.32,79.98,80.02,396979.0,65.4589,65.516,65.2387,65.2713,396979.0
2016-03-04 09:30:00,80.22,80.78,80.0,80.57,112584.0,65.4345,65.8913,65.255,65.72,112584.0
2016-03-04 09:35:00,80.57,80.89,80.44,80.64,59272.0,65.72,65.981,65.6139,65.7771,59272.0
2016-03-04 09:40:00,80.66,80.75,80.46,80.56,54652.0,65.7934,65.8668,65.6302,65.7118,54652.0
2016-03-04 09:45:00,80.57,80.57,80.3,80.35,47644.0,65.72,65.72,65.4997,65.5405,47644.0
2016-03-04 09:50:00,80.37,80.41,80.25,80.29,66157.0,65.5568,65.5895,65.4589,65.4916,66157.0
2016-03-04 09:55:00,80.3,80.3,79.99,80.26,73494.0,65.4997,65.4997,65.2469,65.4671,73494.0
2016-03-04 10:00:00,80.24,80.38,80.18,80.2,37981.0,65.4508,65.565,65.4019,65.4182,37981.0
2016-03-04 10:05:00,80.25,80.29,80.19,80.25,94099.0,65.4589,65.4916,65.41,65.4589,94099.0
2016-03-04 10:10:00,80.25,80.31,80.21,80.3,223091.0,65.4589,65.5079,65.4263,65.4997,223091.0
2016-03-04 10:15:00,80.3,80.45,80.29,80.42,50689.0,65.4997,65.6221,65.4916,65.5976,50689.0
2016-03-04 10:20:00,80.44,80.45,80.34,80.4,46934.0,65.6139,65.6221,65.5324,65.5813,46934.0
2016-03-04 10:25:00,80.41,80.69,80.37,80.55,37257.0,65.5895,65.8179,65.5568,65.7037,37257.0
2016-03-04 10:30:00,80.56,80.69,80.48,80.59,88726.0,65.7118,65.8179,65.6466,65.7363,88726.0
2016-03-04 10:35:00,80.59,80.73,80.48,80.58,47026.0,65.7363,65.8505,65.6466,65.7281,47026.0
2016-03-04 10:40:00,80.57,80.61,80.53,80.58,45030.0,65.72,65.7526,65.6873,65.7281,45030.0
2016-03-04 10:45:00,80.6,80.95,80.59,80.95,35604.0,65.7444,66.0299,65.7363,66.0299,35604.0
2016-03-04 10:50:00,80.94,81.09,80.88,81.03,38859.0,66.0218,66.1441,65.9728,66.0952,38859.0
2016-03-04 10:55:00,81.05,81.07,80.94,80.98,27797.0,66.1115,66.1278,66.0218,66.0544,27797.0
2016-03-04 11:00:00,80.99,81.05,80.78,81.04,50910.0,66.0626,66.1115,65.8913,66.1033,50910.0
2016-03-04 11:05:00,81.05,81.26,81.01,81.26,28729.0,66.1115,66.2828,66.0789,66.2828,28729.0
2016-03-04 11:10:00,81.28,81.36,81.25,81.34,26967.0,66.2991,66.3644,66.2746,66.348,26967.0
2016-03-04 11:15:00,81.33,81.45,81.23,81.37,41751.0,66.3399,66.4378,66.2583,66.3725,41751.0
2016-03-04 11:20:00,81.35,81.35,81.04,81.07,44873.0,66.3562,66.3562,66.1033,66.1278,44873.0
2016-03-04 11:25:00,81.05,81.07,80.96,81.05,89238.0,66.1115,66.1278,66.0381,66.1115,89238.0
2016-03-04 11:30:00,81.05,81.38,81.04,81.34,57784.0,66.1115,66.3807,66.1033,66.348,57784.0
2016-03-04 11:35:00,81.34,81.34,81.23,81.23,51568.0,66.348,66.348,66.2583,66.2583,51568.0
2016-03-04 11:40:00,81.22,81.28,81.15,81.18,23648.0,66.2502,66.2991,66.1931,66.2175,23648.0
2016-03-04 11:45:00,81.18,81.2,80.99,81.0,60215.0,66.2175,66.2339,66.0626,66.0707,60215.0
2016-03-04 11:50:00,81.0,81.01,80.85,80.99,83002.0,66.0707,66.0789,65.9484,66.0626,83002.0
2016-03-04 11:55:00,81.0,81.18,80.98,81.11,42414.0,66.0707,66.2175,66.0544,66.1604,42414.0
2016-03-04 12:00:00,81.13,81.16,81.06,81.13,32891.0,66.1768,66.2012,66.1197,66.1768,32891.0
2016-03-04 12:05:00,81.13,81.14,80.96,80.97,31639.0,66.1768,66.1849,66.0381,66.0462,31639.0
2016-03-04 12:10:00,80.97,81.0,80.92,80.98,55544.0,66.0462,66.0707,66.0055,66.0544,55544.0
2016-03-04 12:15:00,80.99,81.0,80.85,80.87,31155.0,66.0626,66.0707,65.9484,65.9647,31155.0
2016-03-04 12:20:00,80.86,80.93,80.85,80.9,28693.0,65.9565,66.0136,65.9484,65.9891,28693.0
2016-03-04 12:25:00,80.92,81.0,80.88,80.95,21356.0,66.0055,66.0707,65.9728,66.0299,21356.0
2016-03-04 12:30:00,80.96,81.0,80.95,80.99,31008.0,66.0381,66.0707,66.0299,66.0626,31008.0
2016-03-04 12:35:00,80.98,80.98,80.88,80.94,40623.0,66.0544,66.0544,65.9728,66.0218,40623.0
2016-03-04 12:40:00,80.95,81.04,80.94,81.04,22782.0,66.0299,66.1033,66.0218,66.1033,22782.0
2016-03-04 12:45:00,81.05,81.24,81.04,81.22,19318.0,66.1115,66.2665,66.1033,66.2502,19318.0
2016-03-04 12:50:00,81.22,81.43,81.19,81.43,16429.0,66.2502,66.4215,66.2257,66.4215,16429.0
2016-03-04 12:55:00,81.43,81.44,81.24,81.38,21101.0,66.4215,66.4296,66.2665,66.3807,21101.0
2016-03-04 13:00:00,81.39,81.4,81.23,81.27,21644.0,66.3888,66.397,66.2583,66.291,21644.0
2016-03-04 13:05:00,81.27,81.27,81.09,81.1,20302.0,66.291,66.291,66.1441,66.1523,20302.0
2016-03-04 13:10:00,81.11,81.11,80.94,81.05,73908.0,66.1604,66.1604,66.0218,66.1115,73908.0
2016-03-04 13:15:00,81.06,81.18,81.06,81.15,14885.0,66.1197,66.2175,66.1197,66.1931,14885.0
2016-03-04 13:20:00,81.16,81.3,81.15,81.3,21684.0,66.2012,66.3154,66.1931,66.3154,21684.0
2016-03-04 13:25:00,81.31,81.37,81.29,81.35,23559.0,66.3236,66.3725,66.3073,66.3562,23559.0
2016-03-04 13:30:00,81.34,81.35,81.23,81.24,20194.0,66.348,66.3562,66.2583,66.2665,20194.0
2016-03-04 13:35:00,81.25,81.28,81.2,81.2,41035.0,66.2746,66.2991,66.2339,66.2339,41035.0
2016-03-04 13:40:00,81.21,81.36,81.2,81.26,32844.0,66.242,66.3644,66.2339,66.2828,32844.0
2016-03-04 13:45:00,81.26,81.34,81.26,81.29,19917.0,66.2828,66.348,66.2828,66.3073,19917.0
2016-03-04 13:50:00,81.28,81.39,81.28,81.35,21592.0,66.2991,66.3888,66.2991,66.3562,21592.0
2016-03-04 13:55:00,81.35,81.35,81.24,81.24,50728.0,66.3562,66.3562,66.2665,66.2665,50728.0
2016-03-04 14:00:00,81.24,81.26,81.14,81.19,20288.0,66.2665,66.2828,66.1849,66.2257,20288.0
2016-03-04 14:05:00,81.2,81.2,81.05,81.09,30265.0,66.2339,66.2339,66.1115,66.1441,30265.0
2016-03-04 14:10:00,81.08,81.13,81.01,81.12,58489.0,66.136,66.1768,66.0789,66.1686,58489.0
2016-03-04 14:15:00,81.11,81.14,81.05,81.11,55313.0,66.1604,66.1849,66.1115,66.1604,55313.0
2016-03-04 14:20:00,81.11,81.13,81.01,81.1,23216.0,66.1604,66.1768,66.0789,66.1523,23216.0
2016-03-04 14:25:00,81.08,81.18,81.04,81.12,19861.0,66.136,66.2175,66.1033,66.1686,19861.0
2016-03-04 14:30:00,81.11,81.22,81.07,81.21,40431.0,66.1604,66.2502,66.1278,66.242,40431.0
2016-03-04 14:35:00,81.21,81.22,81.09,81.12,35620.0,66.242,66.2502,66.1441,66.1686,35620.0
2016-03-04 14:40:00,81.12,81.13,80.91,80.91,47924.0,66.1686,66.1768,65.9973,65.9973,47924.0
2016-03-04 14:45:00,80.9,81.02,80.86,80.97,29681.0,65.9891,66.087,65.9565,66.0462,29681.0
2016-03-04 14:50:00,80.96,81.01,80.93,80.94,53245.0,66.0381,66.0789,66.0136,66.0218,53245.0
2016-03-04 14:55:00,80.94,81.04,80.92,81.02,64769.0,66.0218,66.1033,66.0055,66.087,64769.0
2016-03-04 15:00:00,81.03,81.03,80.78,80.78,81802.0,66.0952,66.0952,65.8913,65.8913,81802.0
2016-03-04 15:05:00,80.79,80.9,80.74,80.9,84747.0,65.8994,65.9891,65.8586,65.9891,84747.0
2016-03-04 15:10:00,80.91,80.91,80.77,80.83,62427.0,65.9973,65.9973,65.8831,65.932,62427.0
2016-03-04 15:15:00,80.83,80.95,80.8,80.95,112256.0,65.932,66.0299,65.9076,66.0299,112256.0
2016-03-04 15:20:00,80.95,81.12,80.94,81.11,578078.0,66.0299,66.1686,66.0218,66.1604,578078.0
2016-03-04 15:25:00,81.12,81.2,81.06,81.12,551636.0,66.1686,66.2339,66.1197,66.1686,551636.0
2016-03-04 15:30:00,81.13,81.13,81.01,81.08,218504.0,66.1768,66.1768,66.0789,66.136,218504.0
2016-03-04 15:35:00,81.07,81.09,80.93,81.01,76584.0,66.1278,66.1441,66.0136,66.0789,76584.0
2016-03-04 15:40:00,81.0,81.01,80.94,80.96,122290.0,66.0707,66.0789,66.0218,66.0381,122290.0
2016-03-04 15:45:00,80.97,81.0,80.92,80.95,80187.0,66.0462,66.0707,66.0055,66.0299,80187.0
2016-03-04 15:50:00,80.95,80.99,80.82,80.83,117369.0,66.0299,66.0626,65.9239,65.932,117369.0
2016-03-04 15:55:00,80.83,80.87,80.5,80.5,651494.0,65.932,65.9647,65.6629,65.6629,651494.0
2016-03-07 09:30:00,80.03,80.42,79.8,80.28,128399.0,65.2795,65.5976,65.0919,65.4834,128399.0
2016-03-07 09:35:00,80.26,80.45,80.25,80.38,74284.0,65.4671,65.6221,65.4589,65.565,74284.0
2016-03-07 09:40:00,80.42,80.61,80.32,80.39,47309.0,65.5976,65.7526,65.516,65.5731,47309.0
2016-03-07 09:45:00,80.44,80.58,80.3,80.43,57804.0,65.6139,65.7281,65.4997,65.6058,57804.0
2016-03-07 09:50:00,80.42,80.44,80.13,80.3,44954.0,65.5976,65.6139,65.3611,65.4997,44954.0
2016-03-07 09:55:00,80.34,80.39,80.05,80.12,65234.0,65.5324,65.5731,65.2958,65.3529,65234.0
2016-03-07 10:00:00,80.1,80.14,79.97,80.07,51478.0,65.3366,65.3692,65.2306,65.3121,51478.0
2016-03-07 10:05:00,80.08,80.11,79.75,79.78,45468.0,65.3203,65.3448,65.0511,65.0756,45468.0
2016-03-07 10:10:00,79.76,80.14,79.76,80.14,68943.0,65.0593,65.3692,65.0593,65.3692,68943.0
2016-03-07 10:15:00,80.12,80.41,80.04,80.41,80501.0,65.3529,65.5895,65.2877,65.5895,80501.0
2016-03-07 10:20:00,80.37,80.44,80.19,80.38,57111.0,65.5568,65.6139,65.41,65.565,57111.0
2016-03-07 10:25:00,80.37,80.43,80.13,80.22,41530.0,65.5568,65.6058,65.3611,65.4345,41530.0
2016-03-07 10:30:00,80.21,80.26,80.06,80.16,28969.0,65.4263,65.4671,65.304,65.3855,28969.0
2016-03-07 10:35:00,80.2,80.3,80.12,80.25,36299.0,65.4182,65.4997,65.3529,65.4589,36299.0
2016-03-07 10:40:00,80.26,80.49,80.25,80.4,30880.0,65.4671,65.6547,65.4589,65.5813,30880.0
2016-03-07 10:45:00,80.42,80.47,80.28,80.28,32126.0,65.5976,65.6384,65.4834,65.4834,32126.0
2016-03-07 10:50:00,80.3,80.44,80.24,80.44,32971.0,65.4997,65.6139,65.4508,65.6139,32971.0
2016-03-07 10:55:00,80.45,80.81,80.44,80.78,110300.0,65.6221,65.9157,65.6139,65.8913,110300.0
2016-03-07 11:00:00,80.77,80.91,80.73,80.73,31357.0,65.8831,65.9973,65.8505,65.8505,31357.0
2016-03-07 11:05:00,80.72,80.77,80.65,80.73,43534.0,65.8423,65.8831,65.7852,65.8505,43534.0
2016-03-07 11:10:00,80.76,80.97,80.75,80.97,34932.0,65.875,66.0462,65.8668,66.0462,34932.0
2016-03-07 11:15:00,80.98,80.98,80.8,80.85,49026.0,66.0544,66.0544,65.9076,65.9484,49026.0
2016-03-07 11:20:00,80.86,81.09,80.85,80.9,73353.0,65.9565,66.1441,65.9484,65.9891,73353.0
2016-03-07 11:25:00,80.91,81.01,80.9,80.95,50000.0,65.9973,66.0789,65.9891,66.0299,50000.0
2016-03-07 11:30:00,80.96,80.97,80.79,80.94,29104.0,66.0381,66.0462,65.8994,66.0218,29104.0
2016-03-07 11:35:00,80.96,81.09,80.93,81.03,46193.0,66.0381,66.1441,66.0136,66.0952,46193.0
2016-03-07 11:40:00,81.03,81.19,81.01,81.01,40437.0,66.0952,66.2257,66.0789,66.0789,40437.0
2016-03-07 11:45:00,81.01,81.09,80.94,80.99,50725.0,66.0789,66.1441,66.0218,66.0626,50725.0
2016-03-07 11:50:00,80.98,81.04,80.96,80.99,80087.0,66.0544,66.1033,66.0381,66.0626,80087.0
2016-03-07 11:55:00,80.99,81.07,80.95,81.0,61704.0,66.0626,66.1278,66.0299,66.0707,61704.0
2016-03-07 12:00:00,81.0,81.01,80.96,81.0,42618.0,66.0707,66.0789,66.0381,66.0707,42618.0
2016-03-07 12:05:00,81.0,81.24,80.99,81.23,64724.0,66.0707,66.2665,66.0626,66.2583,64724.0
2016-03-07 12:10:00,81.23,81.25,81.02,81.07,51534.0,66.2583,66.2746,66.087,66.1278,51534.0
2016-03-07 12:15:00,81.06,81.11,80.96,81.01,84294.0,66.1197,66.1604,66.0381,66.0789,84294.0
2016-03-07 12:20:00,80.99,81.03,80.97,81.0,74625.0,66.0626,66.0952,66.0462,66.0707,74625.0
2016-03-07 12:25:00,81.0,81.01,80.99,81.01,118436.0,66.0707,66.0789,66.0626,66.0789,118436.0
2016-03-07 12:30:00,81.0,81.01,80.98,81.0,108674.0,66.0707,66.0789,66.0544,66.0707,108674.0
2016-03-07 12:35:00,81.01,81.29,80.99,81.29,442798.0,66.0789,66.3073,66.0626,66.3073,442798.0
2016-03-07 12:40:00,81.28,81.45,81.21,81.38,44592.0,66.2991,66.4378,66.242,66.3807,44592.0
2016-03-07 12:45:00,81.38,81.47,81.32,81.36,52377.0,66.3807,66.4541,66.3317,66.3644,52377.0
2016-03-07 12:50:00,81.36,81.41,81.33,81.35,27689.0,66.3644,66.4051,66.3399,66.3562,27689.0
2016-03-07 12:55:00,81.34,81.41,81.28,81.32,28814.0,66.348,66.4051,66.2991,66.3317,28814.0
2016-03-07 13:00:00,81.33,81.41,81.29,81.37,28066.0,66.3399,66.4051,66.3073,66.3725,28066.0
2016-03-07 13:05:00,81.36,81.45,81.35,81.42,59550.0,66.3644,66.4378,66.3562,66.4133,59550.0
2016-03-07 13:10:00,81.43,81.5,81.38,81.47,38787.0,66.4215,66.4786,66.3807,66.4541,38787.0
2016-03-07 13:15:00,81.46,81.47,81.28,81.31,27627.0,66.4459,66.4541,66.2991,66.3236,27627.0
2016-03-07 13:20:00,81.31,81.47,81.12,81.45,122128.0,66.3236,66.4541,66.1686,66.4378,122128.0
2016-03-07 13:25:00,81.44,81.45,81.3,81.31,19877.0,66.4296,66.4378,66.3154,66.3236,19877.0
2016-03-07 13:30:00,81.3,81.3,81.23,81.28,19970.0,66.3154,66.3154,66.2583,66.2991,19970.0
2016-03-07 13:35:00,81.27,81.3,81.25,81.3,18204.0,66.291,66.3154,66.2746,66.3154,18204.0
2016-03-07 13:40:00,81.3,81.31,81.24,81.24,32865.0,66.3154,66.3236,66.2665,66.2665,32865.0
2016-03-07 13:45:00,81.25,81.26,81.23,81.25,29861.0,66.2746,66.2828,66.2583,66.2746,29861.0
2016-03-07 13:50:00,81.24,81.46,81.24,81.45,344107.0,66.2665,66.4459,66.2665,66.4378,344107.0
2016-03-07 13:55:00,81.45,81.51,81.39,81.4,26795.0,66.4378,66.4867,66.3888,66.397,26795.0
2016-03-07 14:00:00,81.4,81.42,81.01,81.12,306194.0,66.397,66.4133,66.0789,66.1686,306194.0
2016-03-07 14:05:00,81.11,81.12,80.81,81.03,231519.0,66.1604,66.1686,65.9157,66.0952,231519.0
2016-03-07 14:10:00,81.02,81.05,80.78,80.8,108024.0,66.087,66.1115,65.8913,65.9076,108024.0
2016-03-07 14:15:00,80.81,80.88,80.73,80.83,69143.0,65.9157,65.9728,65.8505,65.932,69143.0
2016-03-07 14:20:00,80.84,80.98,80.83,80.97,81035.0,65.9402,66.0544,65.932,66.0462,81035.0
2016-03-07 14:25:00,80.98,81.06,80.92,81.05,58120.0,66.0544,66.1197,66.0055,66.1115,58120.0
2016-03-07 14:30:00,81.05,81.07,80.96,80.97,78424.0,66.1115,66.1278,66.0381,66.0462,78424.0
2016-03-07 14:35:00,80.96,80.96,80.76,80.85,63139.0,66.0381,66.0381,65.875,65.9484,63139.0
2016-03-07 14:40:00,80.85,80.9,80.8,80.84,22160.0,65.9484,65.9891,65.9076,65.9402,22160.0
2016-03-07 14:45:00,80.85,80.98,80.84,80.96,33465.0,65.9484,66.0544,65.9402,66.0381,33465.0
2016-03-07 14:50:00,80.95,80.99,80.84,80.89,44390.0,66.0299,66.0626,65.9402,65.981,44390.0
2016-03-07 14:55:00,80.88,80.91,80.78,80.89,83910.0,65.9728,65.9973,65.8913,65.981,83910.0
2016-03-07 15:00:00,80.89,80.91,80.81,80.86,43914.0,65.981,65.9973,65.9157,65.9565,43914.0
2016-03-07 15:05:00,80.83,81.09,80.8,81.08,33387.0,65.932,66.1441,65.9076,66.136,33387.0
2016-03-07 15:10:00,81.08,81.18,81.04,81.18,48301.0,66.136,66.2175,66.1033,66.2175,48301.0
2016-03-07 15:15:00,81.18,81.3,81.15,81.29,51130.0,66.2175,66.3154,66.1931,66.3073,51130.0
2016-03-07 15:20:00,81.3,81.42,81.26,81.42,47234.0,66.3154,66.4133,66.2828,66.4133,47234.0
2016-03-07 15:25:00,81.42,81.5,81.39,81.44,65851.0,66.4133,66.4786,66.3888,66.4296,65851.0
2016-03-07 15:30:00,81.44,81.56,81.29,81.56,98623.0,66.4296,66.5275,66.3073,66.5275,98623.0
2016-03-07 15:35:00,81.55,81.55,81.43,81.49,95944.0,66.5193,66.5193,66.4215,66.4704,95944.0
2016-03-07 15:40:00,81.5,81.57,81.44,81.5,81615.0,66.4786,66.5357,66.4296,66.4786,81615.0
2016-03-07 15:45:00,81.49,81.5,81.3,81.36,93076.0,66.4704,66.4786,66.3154,66.3644,93076.0
2016-03-07 15:50:00,81.35,81.43,81.24,81.32,110298.0,66.3562,66.4215,66.2665,66.3317,110298.0
2016-03-07 15:55:00,81.33,81.44,81.23,81.42,167973.0,66.3399,66.4296,66.2583,66.4133,167973.0
2016-03-08 09:30:00,80.64,81.06,80.34,80.74,95381.0,65.7771,66.1197,65.5324,65.8586,95381.0
2016-03-08 09:35:00,80.68,80.99,80.62,80.73,47512.0,65.8097,66.0626,65.7608,65.8505,47512.0
2016-03-08 09:40:00,80.67,80.81,80.29,80.39,76793.0,65.8015,65.9157,65.4916,65.5731,76793.0
2016-03-08 09:45:00,80.38,80.54,80.32,80.36,40631.0,65.565,65.6955,65.516,65.5487,40631.0
2016-03-08 09:50:00,80.35,80.44,80.09,80.13,47342.0,65.5405,65.6139,65.3284,65.3611,47342.0
2016-03-08 09:55:00,80.17,80.17,79.83,79.87,50359.0,65.3937,65.3937,65.1164,65.149,50359.0
2016-03-08 10:00:00,79.93,80.1,79.74,80.08,70495.0,65.1979,65.3366,65.0429,65.3203,70495.0
2016-03-08 10:05:00,80.05,80.28,79.96,79.96,82066.0,65.2958,65.4834,65.2224,65.2224,82066.0
2016-03-08 10:10:00,79.96,79.97,79.66,79.67,48781.0,65.2224,65.2306,64.9777,64.9859,48781.0
2016-03-08 10:15:00,79.65,79.73,79.51,79.59,60509.0,64.9695,65.0348,64.8553,64.9206,60509.0
2016-03-08 10:20:00,79.59,79.69,79.31,79.33,76081.0,64.9206,65.0022,64.6922,64.7085,76081.0
2016-03-08 10:25:00,79.31,79.45,79.14,79.19,60044.0,64.6922,64.8064,64.5535,64.5943,60044.0
2016-03-08 10:30:00,79.2,79.37,79.19,79.35,46901.0,64.6025,64.7411,64.5943,64.7248,46901.0
2016-03-08 10:35:00,79.36,79.38,79.15,79.15,41501.0,64.733,64.7493,64.5617,64.5617,41501.0
2016-03-08 10:40:00,79.15,79.18,78.93,78.95,62395.0,64.5617,64.5862,64.3822,64.3986,62395.0
2016-03-08 10:45:00,78.95,78.99,78.88,78.9,51276.0,64.3986,64.4312,64.3415,64.3578,51276.0
2016-03-08 10:50:00,78.88,79.15,78.85,79.11,45112.0,64.3415,64.5617,64.317,64.5291,45112.0
2016-03-08 10:55:00,79.13,79.14,78.89,78.91,42613.0,64.5454,64.5535,64.3496,64.3659,42613.0
2016-03-08 11:00:00,78.91,79.19,78.89,79.16,44923.0,64.3659,64.5943,64.3496,64.5698,44923.0
2016-03-08 11:05:00,79.17,79.24,79.06,79.12,44123.0,64.578,64.6351,64.4883,64.5372,44123.0
2016-03-08 11:10:00,79.12,79.12,78.86,78.94,54316.0,64.5372,64.5372,64.3251,64.3904,54316.0
2016-03-08 11:15:00,78.94,79.04,78.88,78.9,60315.0,64.3904,64.472,64.3415,64.3578,60315.0
2016-03-08 11:20:00,78.91,78.93,78.68,78.69,71497.0,64.3659,64.3822,64.1783,64.1865,71497.0
2016-03-08 11:25:00,78.71,78.97,78.71,78.96,51076.0,64.2028,64.4149,64.2028,64.4067,51076.0
2016-03-08 11:30:00,78.95,78.96,78.68,78.68,52692.0,64.3986,64.4067,64.1783,64.1783,52692.0
2016-03-08 11:35:00,78.67,78.69,78.54,78.66,65098.0,64.1702,64.1865,64.0641,64.162,65098.0
2016-03-08 11:40:00,78.65,78.65,78.44,78.49,57125.0,64.1538,64.1538,63.9826,64.0233,57125.0
2016-03-08 11:45:00,78.49,78.7,78.47,78.54,48678.0,64.0233,64.1946,64.007,64.0641,48678.0
2016-03-08 11:50:00,78.55,78.77,78.54,78.76,44909.0,64.0723,64.2517,64.0641,64.2436,44909.0
2016-03-08 11:55:00,78.77,78.79,78.64,78.74,23103.0,64.2517,64.268,64.1457,64.2273,23103.0
2016-03-08 12:00:00,78.73,78.78,78.67,78.71,31753.0,64.2191,64.2599,64.1702,64.2028,31753.0
2016-03-08 12:05:00,78.72,79.0,78.72,79.0,26684.0,64.2109,64.4393,64.2109,64.4393,26684.0
2016-03-08 12:10:00,78.99,79.11,78.95,78.96,23392.0,64.4312,64.5291,64.3986,64.4067,23392.0
2016-03-08 12:15:00,78.96,79.12,78.85,79.1,51106.0,64.4067,64.5372,64.317,64.5209,51106.0
2016-03-08 12:20:00,79.1,79.12,78.82,78.82,54430.0,64.5209,64.5372,64.2925,64.2925,54430.0
2016-03-08 12:25:00,78.82,78.94,78.67,78.89,65076.0,64.2925,64.3904,64.1702,64.3496,65076.0
2016-03-08 12:30:00,78.92,79.19,78.92,79.09,68925.0,64.3741,64.5943,64.3741,64.5128,68925.0
2016-03-08 12:35:00,79.09,79.1,78.88,78.88,25339.0,64.5128,64.5209,64.3415,64.3415,25339.0
2016-03-08 12:40:00,78.88,79.05,78.82,79.05,22236.0,64.3415,64.4801,64.2925,64.4801,22236.0
2016-03-08 12:45:00,79.07,79.1,78.85,78.91,27726.0,64.4964,64.5209,64.317,64.3659,27726.0
2016-03-08 12:50:00,78.9,78.96,78.76,78.76,19866.0,64.3578,64.4067,64.2436,64.2436,19866.0
2016-03-08 12:55:00,78.77,78.94,78.76,78.92,29458.0,64.2517,64.3904,64.2436,64.3741,29458.0
2016-03-08 13:00:00,78.92,79.08,78.89,79.07,68506.0,64.3741,64.5046,64.3496,64.4964,68506.0
2016-03-08 13:05:00,79.07,79.09,78.94,79.06,53201.0,64.4964,64.5128,64.3904,64.4883,53201.0
2016-03-08 13:10:00,79.06,79.08,78.91,78.95,91810.0,64.4883,64.5046,64.3659,64.3986,91810.0
2016-03-08 13:15:00,78.95,79.08,78.91,79.01,227094.0,64.3986,64.5046,64.3659,64.4475,227094.0
2016-03-08 13:20:00,79.01,79.02,78.83,78.9,72295.0,64.4475,64.4557,64.3007,64.3578,72295.0
2016-03-08 13:25:00,78.9,79.1,78.89,79.1,68320.0,64.3578,64.5209,64.3496,64.5209,68320.0
2016-03-08 13:30:00,79.11,79.15,79.02,79.07,27332.0,64.5291,64.5617,64.4557,64.4964,27332.0
2016-03-08 13:35:00,79.07,79.27,79.07,79.27,35275.0,64.4964,64.6596,64.4964,64.6596,35275.0
2016-03-08 13:40:00,79.25,79.68,79.25,79.67,94950.0,64.6433,64.994,64.6433,64.9859,94950.0
2016-03-08 13:45:00,79.67,79.7,79.26,79.26,58986.0,64.9859,65.0103,64.6514,64.6514,58986.0
2016-03-08 13:50:00,79.24,79.33,79.17,79.22,29540.0,64.6351,64.7085,64.578,64.6188,29540.0
2016-03-08 13:55:00,79.23,79.26,79.21,79.22,45740.0,64.6269,64.6514,64.6106,64.6188,45740.0
2016-03-08 14:00:00,79.23,79.29,79.18,79.2,79901.0,64.6269,64.6759,64.5862,64.6025,79901.0
2016-03-08 14:05:00,79.21,79.25,79.12,79.14,51616.0,64.6106,64.6433,64.5372,64.5535,51616.0
2016-03-08 14:10:00,79.14,79.24,79.06,79.09,58029.0,64.5535,64.6351,64.4883,64.5128,58029.0
2016-03-08 14:15:00,79.1,79.1,78.98,79.0,70264.0,64.5209,64.5209,64.423,64.4393,70264.0
2016-03-08 14:20:00,78.99,79.01,78.83,78.83,55413.0,64.4312,64.4475,64.3007,64.3007,55413.0
2016-03-08 14:25:00,78.84,78.96,78.7,78.72,54835.0,64.3088,64.4067,64.1946,64.2109,54835.0
2016-03-08 14:30:00,78.73,78.76,78.58,78.59,48710.0,64.2191,64.2436,64.0968,64.1049,48710.0
2016-03-08 14:35:00,78.58,78.63,78.5,78.52,71861.0,64.0968,64.1375,64.0315,64.0478,71861.0
2016-03-08 14:40:00,78.5,78.64,78.44,78.64,38257.0,64.0315,64.1457,63.9826,64.1457,38257.0
2016-03-08 14:45:00,78.64,78.78,78.52,78.52,82878.0,64.1457,64.2599,64.0478,64.0478,82878.0
2016-03-08 14:50:00,78.52,78.53,78.26,78.33,48951.0,64.0478,64.056,63.8357,63.8928,48951.0
2016-03-08 14:55:00,78.32,78.6,78.32,78.59,44502.0,63.8847,64.1131,63.8847,64.1049,44502.0
2016-03-08 15:00:00,78.58,78.59,78.47,78.47,49018.0,64.0968,64.1049,64.007,64.007,49018.0
2016-03-08 15:05:00,78.48,78.53,78.46,78.48,45553.0,64.0152,64.056,63.9989,64.0152,45553.0
2016-03-08 15:10:00,78.48,78.69,78.47,78.67,68048.0,64.0152,64.1865,64.007,64.1702,68048.0
2016-03-08 15:15:00,78.68,78.71,78.6,78.69,110540.0,64.1783,64.2028,64.1131,64.1865,110540.0
2016-03-08 15:20:00,78.69,78.8,78.67,78.79,52764.0,64.1865,64.2762,64.1702,64.268,52764.0
2016-03-08 15:25:00,78.78,78.78,78.64,78.64,50943.0,64.2599,64.2599,64.1457,64.1457,50943.0
2016-03-08 15:30:00,78.63,78.71,78.44,78.44,84047.0,64.1375,64.2028,63.9826,63.9826,84047.0
2016-03-08 15:35:00,78.44,78.55,78.29,78.29,100474.0,63.9826,64.0723,63.8602,63.8602,100474.0
2016-03-08 15:40:00,78.28,78.37,78.26,78.27,127967.0,63.852,63.9255,63.8357,63.8439,127967.0
2016-03-08 15:45:00,78.27,78.43,78.22,78.33,193576.0,63.8439,63.9744,63.8031,63.8928,193576.0
2016-03-08 15:50:00,78.33,78.33,78.2,78.24,152053.0,63.8928,63.8928,63.7868,63.8194,152053.0
2016-03-08 15:55:00,78.25,78.3,78.14,78.26,225453.0,63.8276,63.8684,63.7378,63.8357,225453.0
2016-03-09 09:30:00,78.9,79.29,78.7,78.87,97985.0,64.3578,64.6759,64.1946,64.3333,97985.0
2016-03-09 09:35:00,78.9,79.0,78.67,78.91,60096.0,64.3578,64.4393,64.1702,64.3659,60096.0
2016-03-09 09:40:00,78.91,79.19,78.8,78.97,63254.0,64.3659,64.5943,64.2762,64.4149,63254.0
2016-03-09 09:45:00,78.93,79.08,78.79,79.04,50417.0,64.3822,64.5046,64.268,64.472,50417.0
2016-03-09 09:50:00,79.05,79.17,78.78,79.04,70309.0,64.4801,64.578,64.2599,64.472,70309.0
2016-03-09 09:55:00,79.03,79.57,79.03,79.57,32290.0,64.4638,64.9043,64.4638,64.9043,32290.0
2016-03-09 10:00:00,79.56,79.56,79.33,79.55,39785.0,64.8961,64.8961,64.7085,64.888,39785.0
2016-03-09 10:05:00,79.55,79.62,79.32,79.33,38714.0,64.888,64.9451,64.7004,64.7085,38714.0
2016-03-09 10:10:00,79.32,79.57,79.3,79.32,55243.0,64.7004,64.9043,64.684,64.7004,55243.0
2016-03-09 10:15:00,79.33,79.41,79.29,79.38,38102.0,64.7085,64.7738,64.6759,64.7493,38102.0
2016-03-09 10:20:00,79.38,79.67,79.37,79.61,61979.0,64.7493,64.9859,64.7411,64.9369,61979.0
2016-03-09 10:25:00,79.62,79.78,79.59,79.77,38316.0,64.9451,65.0756,64.9206,65.0674,38316.0
2016-03-09 10:30:00,79.79,79.96,79.68,79.87,49735.0,65.0837,65.2224,64.994,65.149,49735.0
2016-03-09 10:35:00,79.93,79.98,79.81,79.85,38941.0,65.1979,65.2387,65.1,65.1327,38941.0
2016-03-09 10:40:00,79.84,79.87,79.77,79.82,36402.0,65.1245,65.149,65.0674,65.1082,36402.0
2016-03-09 10:45:00,79.82,79.89,79.65,79.65,53716.0,65.1082,65.1653,64.9695,64.9695,53716.0
2016-03-09 10:50:00,79.65,79.65,79.16,79.22,37877.0,64.9695,64.9695,64.5698,64.6188,37877.0
2016-03-09 10:55:00,79.21,79.37,79.21,79.33,37439.0,64.6106,64.7411,64.6106,64.7085,37439.0
2016-03-09 11:00:00,79.32,79.5,79.3,79.35,28982.0,64.7004,64.8472,64.684,64.7248,28982.0
2016-03-09 11:05:00,79.34,79.46,79.31,79.46,52940.0,64.7167,64.8146,64.6922,64.8146,52940.0
2016-03-09 11:10:00,79.47,79.62,79.46,79.48,39171.0,64.8227,64.9451,64.8146,64.8309,39171.0
2016-03-09 11:15:00,79.46,79.55,79.41,79.55,25932.0,64.8146,64.888,64.7738,64.888,25932.0
2016-03-09 11:20:00,79.56,79.86,79.56,79.86,55013.0,64.8961,65.1408,64.8961,65.1408,55013.0
2016-03-09 11:25:00,79.85,79.91,79.77,79.77,26507.0,65.1327,65.1816,65.0674,65.0674,26507.0
2016-03-09 11:30:00,79.78,79.83,79.56,79.57,48795.0,65.0756,65.1164,64.8961,64.9043,48795.0
2016-03-09 11:35:00,79.58,79.61,79.41,79.55,28938.0,64.9124,64.9369,64.7738,64.888,28938.0
2016-03-09 11:40:00,79.54,79.55,79.36,79.41,48745.0,64.8798,64.888,64.733,64.7738,48745.0
2016-03-09 11:45:00,79.41,79.49,79.3,79.34,281783.0,64.7738,64.839,64.684,64.7167,281783.0
2016-03-09 11:50:00,79.35,79.53,79.32,79.53,25943.0,64.7248,64.8717,64.7004,64.8717,25943.0
2016-03-09 11:55:00,79.53,79.7,79.48,79.7,24106.0,64.8717,65.0103,64.8309,65.0103,24106.0
2016-03-09 12:00:00,79.69,79.72,79.57,79.68,19580.0,65.0022,65.0266,64.9043,64.994,19580.0
2016-03-09 12:05:00,79.67,79.75,79.58,79.74,164692.0,64.9859,65.0511,64.9124,65.0429,164692.0
2016-03-09 12:10:00,79.74,79.8,79.69,79.79,18703.0,65.0429,65.0919,65.0022,65.0837,18703.0
2016-03-09 12:15:00,79.81,79.84,79.75,79.8,26624.0,65.1,65.1245,65.0511,65.0919,26624.0
2016-03-09 12:20:00,79.8,79.89,79.78,79.89,18376.0,65.0919,65.1653,65.0756,65.1653,18376.0
2016-03-09 12:25:00,79.89,79.91,79.75,79.75,30849.0,65.1653,65.1816,65.0511,65.0511,30849.0
2016-03-09 12:30:00,79.76,79.9,79.75,79.85,43029.0,65.0593,65.1735,65.0511,65.1327,43029.0
2016-03-09 12:35:00,79.84,79.89,79.81,79.87,45359.0,65.1245,65.1653,65.1,65.149,45359.0
2016-03-09 12:40:00,79.87,79.95,79.82,79.92,59245.0,65.149,65.2142,65.1082,65.1898,59245.0
2016-03-09 12:45:00,79.91,79.96,79.63,79.65,25677.0,65.1816,65.2224,64.9532,64.9695,25677.0
2016-03-09 12:50:00,79.63,79.71,79.58,79.68,22154.0,64.9532,65.0185,64.9124,64.994,22154.0
2016-03-09 12:55:00,79.68,79.79,79.68,79.74,33740.0,64.994,65.0837,64.994,65.0429,33740.0
2016-03-09 13:00:00,79.75,79.85,79.67,79.85,37208.0,65.0511,65.1327,64.9859,65.1327,37208.0
2016-03-09 13:05:00,79.84,79.9,79.82,79.89,53597.0,65.1245,65.1735,65.1082,65.1653,53597.0
2016-03-09 13:10:00,79.88,79.95,79.88,79.95,23644.0,65.1571,65.2142,65.1571,65.2142,23644.0
2016-03-09 13:15:00,79.94,79.94,79.81,79.87,27595.0,65.2061,65.2061,65.1,65.149,27595.0
2016-03-09 13:20:00,79.89,79.93,79.84,79.84,39009.0,65.1653,65.1979,65.1245,65.1245,39009.0
2016-03-09 13:25:00,79.85,79.9,79.76,79.83,23869.0,65.1327,65.1735,65.0593,65.1164,23869.0
2016-03-09 13:30:00,79.84,79.98,79.83,79.92,26369.0,65.1245,65.2387,65.1164,65.1898,26369.0
2016-03-09 13:35:00,79.92,79.97,79.84,79.86,90217.0,65.1898,65.2306,65.1245,65.1408,90217.0
2016-03-09 13:40:00,79.86,79.88,79.79,79.84,167268.0,65.1408,65.1571,65.0837,65.1245,167268.0
2016-03-09 13:45:00,79.83,79.97,79.8,79.96,52067.0,65.1164,65.2306,65.0919,65.2224,52067.0
2016-03-09 13:50:00,79.95,80.14,79.92,80.11,61541.0,65.2142,65.3692,65.1898,65.3448,61541.0
2016-03-09 13:55:00,80.12,80.18,80.06,80.09,92640.0,65.3529,65.4019,65.304,65.3284,92640.0
2016-03-09 14:00:00,80.09,80.09,79.97,79.98,31178.0,65.3284,65.3284,65.2306,65.2387,31178.0
2016-03-09 14:05:00,79.97,80.04,79.97,80.03,38735.0,65.2306,65.2877,65.2306,65.2795,38735.0
2016-03-09 14:10:00,80.02,80.07,80.0,80.07,64180.0,65.2713,65.3121,65.255,65.3121,64180.0
2016-03-09 14:15:00,80.07,80.09,80.02,80.05,34294.0,65.3121,65.3284,65.2713,65.2958,34294.0
2016-03-09 14:20:00,80.04,80.05,80.0,80.03,46236.0,65.2877,65.2958,65.255,65.2795,46236.0
2016-03-09 14:25:00,80.03,80.1,79.99,80.01,100589.0,65.2795,65.3366,65.2469,65.2632,100589.0
2016-03-09 14:30:00,80.01,80.03,79.96,79.98,40806.0,65.2632,65.2795,65.2224,65.2387,40806.0
2016-03-09 14:35:00,79.98,80.02,79.96,79.99,31886.0,65.2387,65.2713,65.2224,65.2469,31886.0
2016-03-09 14:40:00,79.98,80.02,79.96,80.01,33574.0,65.2387,65.2713,65.2224,65.2632,33574.0
2016-03-09 14:45:00,80.02,80.15,79.99,80.13,43416.0,65.2713,65.3774,65.2469,65.3611,43416.0
2016-03-09 14:50:00,80.12,80.13,79.99,79.99,85132.0,65.3529,65.3611,65.2469,65.2469,85132.0
2016-03-09 14:55:00,79.99,80.1,79.98,80.07,68365.0,65.2469,65.3366,65.2387,65.3121,68365.0
2016-03-09 15:00:00,80.05,80.05,79.96,79.96,60910.0,65.2958,65.2958,65.2224,65.2224,60910.0
2016-03-09 15:05:00,79.97,80.02,79.96,79.97,75478.0,65.2306,65.2713,65.2224,65.2306,75478.0
2016-03-09 15:10:00,79.98,79.98,79.88,79.88,41701.0,65.2387,65.2387,65.1571,65.1571,41701.0
2016-03-09 15:15:00,79.89,79.91,79.81,79.81,89897.0,65.1653,65.1816,65.1,65.1,89897.0
2016-03-09 15:20:00,79.81,79.88,79.76,79.88,69708.0,65.1,65.1571,65.0593,65.1571,69708.0
2016-03-09 15:25:00,79.89,80.0,79.87,79.94,105695.0,65.1653,65.255,65.149,65.2061,105695.0
2016-03-09 15:30:00,79.95,80.11,79.92,80.04,90593.0,65.2142,65.3448,65.1898,65.2877,90593.0
2016-03-09 15:35:00,80.05,80.07,79.99,80.06,63123.0,65.2958,65.3121,65.2469,65.304,63123.0
2016-03-09 15:40:00,80.06,80.2,80.05,80.17,143585.0,65.304,65.4182,65.2958,65.3937,143585.0
2016-03-09 15:45:00,80.17,80.17,80.04,80.08,96876.0,65.3937,65.3937,65.2877,65.3203,96876.0
2016-03-09 15:50:00,80.08,80.12,80.05,80.12,139497.0,65.3203,65.3529,65.2958,65.3529,139497.0
2016-03-09 15:55:00,80.11,80.14,79.91,80.12,299498.0,65.3448,65.3692,65.1816,65.3529,299498.0
2016-03-10 09:30:00,80.59,80.68,80.14,80.3,71674.0,65.7363,65.8097,65.3692,65.4997,71674.0
2016-03-10 09:35:00,80.32,80.34,79.64,79.92,44583.0,65.516,65.5324,64.9614,65.1898,44583.0
2016-03-10 09:40:00,79.89,80.0,79.52,79.62,55818.0,65.1653,65.255,64.8635,64.9451,55818.0
2016-03-10 09:45:00,79.61,79.97,79.39,79.9,63598.0,64.9369,65.2306,64.7575,65.1735,63598.0
2016-03-10 09:50:00,79.9,80.0,79.63,79.96,47439.0,65.1735,65.255,64.9532,65.2224,47439.0
2016-03-10 09:55:00,79.95,80.45,79.91,80.35,38563.0,65.2142,65.6221,65.1816,65.5405,38563.0
2016-03-10 10:00:00,80.34,80.54,80.27,80.45,51457.0,65.5324,65.6955,65.4753,65.6221,51457.0
2016-03-10 10:05:00,80.43,80.48,80.0,80.0,53446.0,65.6058,65.6466,65.255,65.255,53446.0
2016-03-10 10:10:00,80.03,80.18,79.9,79.96,62447.0,65.2795,65.4019,65.1735,65.2224,62447.0
2016-03-10 10:15:00,79.98,80.15,79.98,79.98,40632.0,65.2387,65.3774,65.2387,65.2387,40632.0
2016-03-10 10:20:00,79.98,80.12,79.82,79.93,25167.0,65.2387,65.3529,65.1082,65.1979,25167.0
2016-03-10 10:25:00,79.88,79.89,79.57,79.57,27028.0,65.1571,65.1653,64.9043,64.9043,27028.0
2016-03-10 10:30:00,79.59,79.64,79.42,79.5,47143.0,64.9206,64.9614,64.7819,64.8472,47143.0
2016-03-10 10:35:00,79.49,79.52,79.29,79.43,52549.0,64.839,64.8635,64.6759,64.7901,52549.0
2016-03-10 10:40:00,79.39,79.61,79.32,79.52,46123.0,64.7575,64.9369,64.7004,64.8635,46123.0
2016-03-10 10:45:00,79.52,79.76,79.51,79.55,36723.0,64.8635,65.0593,64.8553,64.888,36723.0
2016-03-10 10:50:00,79.54,79.74,79.5,79.61,38218.0,64.8798,65.0429,64.8472,64.9369,38218.0
2016-03-10 10:55:00,79.59,79.69,79.3,79.34,111626.0,64.9206,65.0022,64.684,64.7167,111626.0
2016-03-10 11:00:00,79.34,79.48,79.2,79.3,37171.0,64.7167,64.8309,64.6025,64.684,37171.0
2016-03-10 11:05:00,79.31,79.41,79.19,79.39,37887.0,64.6922,64.7738,64.5943,64.7575,37887.0
2016-03-10 11:10:00,79.38,79.46,79.25,79.32,35166.0,64.7493,64.8146,64.6433,64.7004,35166.0
2016-03-10 11:15:00,79.3,79.3,79.08,79.08,32389.0,64.684,64.684,64.5046,64.5046,32389.0
2016-03-10 11:20:00,79.07,79.07,78.82,78.89,48404.0,64.4964,64.4964,64.2925,64.3496,48404.0
2016-03-10 11:25:00,78.88,78.91,78.75,78.91,49105.0,64.3415,64.3659,64.2354,64.3659,49105.0
2016-03-10 11:30:00,78.92,78.95,78.63,78.73,39001.0,64.3741,64.3986,64.1375,64.2191,39001.0
2016-03-10 11:35:00,78.73,79.06,78.71,78.96,31300.0,64.2191,64.4883,64.2028,64.4067,31300.0
2016-03-10 11:40:00,78.96,79.12,78.92,79.1,23321.0,64.4067,64.5372,64.3741,64.5209,23321.0
2016-03-10 11:45:00,79.09,79.28,79.05,79.26,24055.0,64.5128,64.6677,64.4801,64.6514,24055.0
2016-03-10 11:50:00,79.25,79.29,79.21,79.25,36391.0,64.6433,64.6759,64.6106,64.6433,36391.0
2016-03-10 11:55:00,79.24,79.3,79.15,79.15,22002.0,64.6351,64.684,64.5617,64.5617,22002.0
2016-03-10 12:00:00,79.14,79.27,79.1,79.15,24763.0,64.5535,64.6596,64.5209,64.5617,24763.0
2016-03-10 12:05:00,79.15,79.18,79.09,79.18,37491.0,64.5617,64.5862,64.5128,64.5862,37491.0
2016-03-10 12:10:00,79.17,79.18,79.02,79.1,34436.0,64.578,64.5862,64.4557,64.5209,34436.0
2016-03-10 12:15:00,79.09,79.1,79.01,79.07,21539.0,64.5128,64.5209,64.4475,64.4964,21539.0
2016-03-10 12:20:00,79.09,79.13,78.89,78.89,19097.0,64.5128,64.5454,64.3496,64.3496,19097.0
2016-03-10 12:25:00,78.9,79.17,78.9,79.02,22873.0,64.3578,64.578,64.3578,64.4557,22873.0
2016-03-10 12:30:00,79.03,79.1,78.84,78.96,34845.0,64.4638,64.5209,64.3088,64.4067,34845.0
2016-03-10 12:35:00,78.95,78.95,78.75,78.78,23351.0,64.3986,64.3986,64.2354,64.2599,23351.0
2016-03-10 12:40:00,78.76,78.8,78.67,78.67,48714.0,64.2436,64.2762,64.1702,64.1702,48714.0
2016-03-10 12:45:00,78.64,78.77,78.56,78.71,47180.0,64.1457,64.2517,64.0804,64.2028,47180.0
2016-03-10 12:50:00,78.7,78.84,78.64,78.77,38960.0,64.1946,64.3088,64.1457,64.2517,38960.0
2016-03-10 12:55:00,78.77,78.87,78.7,78.79,33447.0,64.2517,64.3333,64.1946,64.268,33447.0
2016-03-10 13:00:00,78.75,78.9,78.75,78.85,23062.0,64.2354,64.3578,64.2354,64.317,23062.0
2016-03-10 13:05:00,78.83,78.88,78.71,78.71,24710.0,64.3007,64.3415,64.2028,64.2028,24710.0
2016-03-10 13:10:00,78.7,78.79,78.64,78.7,56202.0,64.1946,64.268,64.1457,64.1946,56202.0
2016-03-10 13:15:00,78.69,78.97,78.69,78.95,53101.0,64.1865,64.4149,64.1865,64.3986,53101.0
2016-03-10 13:20:00,78.97,78.98,78.89,78.96,43225.0,64.4149,64.423,64.3496,64.4067,43225.0
2016-03-10 13:25:00,78.95,79.03,78.87,78.95,42063.0,64.3986,64.4638,64.3333,64.3986,42063.0
2016-03-10 13:30:00,78.94,79.02,78.86,78.98,21060.0,64.3904,64.4557,64.3251,64.423,21060.0
2016-03-10 13:35:00,78.98,79.11,78.92,79.1,55932.0,64.423,64.5291,64.3741,64.5209,55932.0
2016-03-10 13:40:00,79.09,79.09,78.83,78.87,37542.0,64.5128,64.5128,64.3007,64.3333,37542.0
2016-03-10 13:45:00,78.87,78.93,78.84,78.92,13534.0,64.3333,64.3822,64.3088,64.3741,13534.0
2016-03-10 13:50:00,78.91,79.06,78.84,79.05,45521.0,64.3659,64.4883,64.3088,64.4801,45521.0
2016-03-10 13:55:00,79.05,79.05,78.85,78.87,45037.0,64.4801,64.4801,64.317,64.3333,45037.0
2016-03-10 14:00:00,78.88,79.07,78.87,79.05,24634.0,64.3415,64.4964,64.3333,64.4801,24634.0
2016-03-10 14:05:00,79.05,79.08,78.79,78.8,32376.0,64.4801,64.5046,64.268,64.2762,32376.0
2016-03-10 14:10:00,78.79,78.87,78.72,78.86,23287.0,64.268,64.3333,64.2109,64.3251,23287.0
2016-03-10 14:15:00,78.85,78.86,78.77,78.84,26246.0,64.317,64.3251,64.2517,64.3088,26246.0
2016-03-10 14:20:00,78.84,79.08,78.82,79.08,24488.0,64.3088,64.5046,64.2925,64.5046,24488.0
2016-03-10 14:25:00,79.07,79.08,78.93,79.05,76852.0,64.4964,64.5046,64.3822,64.4801,76852.0
2016-03-10 14:30:00,79.06,79.13,78.97,79.06,44344.0,64.4883,64.5454,64.4149,64.4883,44344.0
2016-03-10 14:35:00,79.07,79.21,79.01,79.19,56441.0,64.4964,64.6106,64.4475,64.5943,56441.0
2016-03-10 14:40:00,79.19,79.33,79.12,79.32,41687.0,64.5943,64.7085,64.5372,64.7004,41687.0
2016-03-10 14:45:00,79.32,79.48,79.21,79.39,34926.0,64.7004,64.8309,64.6106,64.7575,34926.0
2016-03-10 14:50:00,79.39,79.46,79.31,79.31,27627.0,64.7575,64.8146,64.6922,64.6922,27627.0
2016-03-10 14:55:00,79.3,79.33,79.21,79.25,31729.0,64.684,64.7085,64.6106,64.6433,31729.0
2016-03-10 15:00:00,79.25,79.33,79.18,79.23,38741.0,64.6433,64.7085,64.5862,64.6269,38741.0
2016-03-10 15:05:00,79.23,79.3,79.22,79.25,31584.0,64.6269,64.684,64.6188,64.6433,31584.0
2016-03-10 15:10:00,79.26,79.42,79.22,79.36,40513.0,64.6514,64.7819,64.6188,64.733,40513.0
2016-03-10 15:15:00,79.37,79.5,79.35,79.35,44736.0,64.7411,64.8472,64.7248,64.7248,44736.0
2016-03-10 15:20:00,79.36,79.37,79.25,79.34,27974.0,64.733,64.7411,64.6433,64.7167,27974.0
2016-03-10 15:25:00,79.35,79.59,79.33,79.52,54327.0,64.7248,64.9206,64.7085,64.8635,54327.0
2016-03-10 15:30:00,79.49,79.5,79.36,79.37,39202.0,64.839,64.8472,64.733,64.7411,39202.0
2016-03-10 15:35:00,79.38,79.43,79.21,79.21,51408.0,64.7493,64.7901,64.6106,64.6106,51408.0
2016-03-10 15:40:00,79.21,79.29,79.14,79.16,67806.0,64.6106,64.6759,64.5535,64.5698,67806.0
2016-03-10 15:45:00,79.16,79.21,79.12,79.13,63664.0,64.5698,64.6106,64.5372,64.5454,63664.0
2016-03-10 15:50:00,79.13,79.29,79.13,79.26,67185.0,64.5454,64.6759,64.5454,64.6514,67185.0
2016-03-10 15:55:00,79.27,79.38,79.21,79.37,148780.0,64.6596,64.7493,64.6106,64.7411,148780.0
2016-03-11 09:30:00,80.18,80.69,79.91,80.66,81406.0,65.4019,65.8179,65.1816,65.7934,81406.0
2016-03-11 09:35:00,80.7,80.86,80.48,80.77,44178.0,65.826,65.9565,65.6466,65.8831,44178.0
2016-03-11 09:40:00,80.78,81.01,80.7,80.86,46403.0,65.8913,66.0789,65.826,65.9565,46403.0
2016-03-11 09:45:00,80.86,80.96,80.59,80.61,37956.0,65.9565,66.0381,65.7363,65.7526,37956.0
2016-03-11 09:50:00,80.58,80.9,80.58,80.72,19395.0,65.7281,65.9891,65.7281,65.8423,19395.0
2016-03-11 09:55:00,80.72,80.78,80.41,80.42,30044.0,65.8423,65.8913,65.5895,65.5976,30044.0
2016-03-11 10:00:00,80.43,80.84,80.43,80.79,31534.0,65.6058,65.9402,65.6058,65.8994,31534.0
2016-03-11 10:05:00,80.84,80.88,80.64,80.64,28361.0,65.9402,65.9728,65.7771,65.7771,28361.0
2016-03-11 10:10:00,80.64,80.83,80.63,80.81,30597.0,65.7771,65.932,65.7689,65.9157,30597.0
2016-03-11 10:15:00,80.83,80.83,80.64,80.73,33888.0,65.932,65.932,65.7771,65.8505,33888.0
2016-03-11 10:20:00,80.74,80.85,80.71,80.85,31741.0,65.8586,65.9484,65.8342,65.9484,31741.0
2016-03-11 10:25:00,80.85,80.89,80.75,80.82,55278.0,65.9484,65.981,65.8668,65.9239,55278.0
2016-03-11 10:30:00,80.84,80.86,80.66,80.7,33016.0,65.9402,65.9565,65.7934,65.826,33016.0
2016-03-11 10:35:00,80.72,80.95,80.67,80.83,31952.0,65.8423,66.0299,65.8015,65.932,31952.0
2016-03-11 10:40:00,80.84,80.91,80.75,80.78,26736.0,65.9402,65.9973,65.8668,65.8913,26736.0
2016-03-11 10:45:00,80.78,80.9,80.76,80.77,47977.0,65.8913,65.9891,65.875,65.8831,47977.0
2016-03-11 10:50:00,80.77,80.79,80.56,80.75,28295.0,65.8831,65.8994,65.7118,65.8668,28295.0
2016-03-11 10:55:00,80.78,80.85,80.71,80.76,31231.0,65.8913,65.9484,65.8342,65.875,31231.0
2016-03-11 11:00:00,80.74,80.85,80.7,80.84,26243.0,65.8586,65.9484,65.826,65.9402,26243.0
2016-03-11 11:05:00,80.84,80.95,80.74,80.95,27562.0,65.9402,66.0299,65.8586,66.0299,27562.0
2016-03-11 11:10:00,80.95,81.05,80.89,81.0,49800.0,66.0299,66.1115,65.981,66.0707,49800.0
2016-03-11 11:15:00,81.02,81.04,80.95,80.95,27385.0,66.087,66.1033,66.0299,66.0299,27385.0
2016-03-11 11:20:00,80.96,80.99,80.89,80.91,29811.0,66.0381,66.0626,65.981,65.9973,29811.0
2016-03-11 11:25:00,80.93,81.1,80.93,81.05,25970.0,66.0136,66.1523,66.0136,66.1115,25970.0
2016-03-11 11:30:00,81.1,81.15,81.0,81.15,37148.0,66.1523,66.1931,66.0707,66.1931,37148.0
2016-03-11 11:35:00,81.15,81.23,81.02,81.02,33128.0,66.1931,66.2583,66.087,66.087,33128.0
2016-03-11 11:40:00,81.03,81.13,81.03,81.1,15288.0,66.0952,66.1768,66.0952,66.1523,15288.0
2016-03-11 11:45:00,81.11,81.17,81.05,81.09,16331.0,66.1604,66.2094,66.1115,66.1441,16331.0
2016-03-11 11:50:00,81.09,81.16,81.06,81.15,19572.0,66.1441,66.2012,66.1197,66.1931,19572.0
2016-03-11 11:55:00,81.15,81.15,81.0,81.03,41726.0,66.1931,66.1931,66.0707,66.0952,41726.0
2016-03-11 12:00:00,81.04,81.06,81.0,81.05,19875.0,66.1033,66.1197,66.0707,66.1115,19875.0
2016-03-11 12:05:00,81.05,81.12,80.97,81.06,23974.0,66.1115,66.1686,66.0462,66.1197,23974.0
2016-03-11 12:10:00,81.06,81.15,81.06,81.13,16517.0,66.1197,66.1931,66.1197,66.1768,16517.0
2016-03-11 12:15:00,81.13,81.19,81.08,81.18,16804.0,66.1768,66.2257,66.136,66.2175,16804.0
2016-03-11 12:20:00,81.18,81.22,81.13,81.22,20087.0,66.2175,66.2502,66.1768,66.2502,20087.0
2016-03-11 12:25:00,81.22,81.25,81.2,81.24,17020.0,66.2502,66.2746,66.2339,66.2665,17020.0
2016-03-11 12:30:00,81.22,81.28,81.22,81.27,16790.0,66.2502,66.2991,66.2502,66.291,16790.0
2016-03-11 12:35:00,81.28,81.3,81.23,81.25,24578.0,66.2991,66.3154,66.2583,66.2746,24578.0
2016-03-11 12:40:00,81.26,81.27,81.24,81.27,21210.0,66.2828,66.291,66.2665,66.291,21210.0
2016-03-11 12:45:00,81.26,81.33,81.24,81.33,118612.0,66.2828,66.3399,66.2665,66.3399,118612.0
2016-03-11 12:50:00,81.34,81.38,81.29,81.3,30997.0,66.348,66.3807,66.3073,66.3154,30997.0
2016-03-11 12:55:00,81.28,81.33,81.25,81.31,16696.0,66.2991,66.3399,66.2746,66.3236,16696.0
2016-03-11 13:00:00,81.32,81.32,81.06,81.19,77385.0,66.3317,66.3317,66.1197,66.2257,77385.0
2016-03-11 13:05:00,81.2,81.24,81.09,81.2,59222.0,66.2339,66.2665,66.1441,66.2339,59222.0
2016-03-11 13:10:00,81.2,81.34,81.2,81.24,27010.0,66.2339,66.348,66.2339,66.2665,27010.0
2016-03-11 13:15:00,81.24,81.28,81.2,81.2,34602.0,66.2665,66.2991,66.2339,66.2339,34602.0
2016-03-11 13:20:00,81.2,81.25,81.16,81.21,48609.0,66.2339,66.2746,66.2012,66.242,48609.0
2016-03-11 13:25:00,81.22,81.31,81.22,81.25,20291.0,66.2502,66.3236,66.2502,66.2746,20291.0
2016-03-11 13:30:00,81.25,81.3,81.23,81.28,16283.0,66.2746,66.3154,66.2583,66.2991,16283.0
2016-03-11 13:35:00,81.28,81.28,81.19,81.21,54232.0,66.2991,66.2991,66.2257,66.242,54232.0
2016-03-11 13:40:00,81.2,81.23,81.18,81.2,27558.0,66.2339,66.2583,66.2175,66.2339,27558.0
2016-03-11 13:45:00,81.19,81.21,81.05,81.2,60359.0,66.2257,66.242,66.1115,66.2339,60359.0
2016-03-11 13:50:00,81.2,81.22,81.14,81.19,22183.0,66.2339,66.2502,66.1849,66.2257,22183.0
2016-03-11 13:55:00,81.21,81.29,81.19,81.19,33690.0,66.242,66.3073,66.2257,66.2257,33690.0
2016-03-11 14:00:00,81.19,81.25,81.19,81.22,34924.0,66.2257,66.2746,66.2257,66.2502,34924.0
2016-03-11 14:05:00,81.23,81.24,81.18,81.19,30652.0,66.2583,66.2665,66.2175,66.2257,30652.0
2016-03-11 14:10:00,81.19,81.24,81.15,81.17,33948.0,66.2257,66.2665,66.1931,66.2094,33948.0
2016-03-11 14:15:00,81.17,81.18,81.14,81.16,20760.0,66.2094,66.2175,66.1849,66.2012,20760.0
2016-03-11 14:20:00,81.16,81.25,81.13,81.24,19056.0,66.2012,66.2746,66.1768,66.2665,19056.0
2016-03-11 14:25:00,81.26,81.26,81.18,81.2,56545.0,66.2828,66.2828,66.2175,66.2339,56545.0
2016-03-11 14:30:00,81.21,81.21,81.12,81.17,34036.0,66.242,66.242,66.1686,66.2094,34036.0
2016-03-11 14:35:00,81.18,81.2,81.12,81.12,39411.0,66.2175,66.2339,66.1686,66.1686,39411.0
2016-03-11 14:40:00,81.11,81.13,81.07,81.1,24610.0,66.1604,66.1768,66.1278,66.1523,24610.0
2016-03-11 14:45:00,81.09,81.16,81.07,81.12,29466.0,66.1441,66.2012,66.1278,66.1686,29466.0
2016-03-11 14:50:00,81.13,81.14,81.08,81.09,37439.0,66.1768,66.1849,66.136,66.1441,37439.0
2016-03-11 14:55:00,81.1,81.1,80.94,81.05,59576.0,66.1523,66.1523,66.0218,66.1115,59576.0
2016-03-11 15:00:00,81.04,81.1,81.04,81.1,31908.0,66.1033,66.1523,66.1033,66.1523,31908.0
2016-03-11 15:05:00,81.1,81.18,81.08,81.15,63437.0,66.1523,66.2175,66.136,66.1931,63437.0
2016-03-11 15:10:00,81.15,81.2,81.1,81.15,46948.0,66.1931,66.2339,66.1523,66.1931,46948.0
2016-03-11 15:15:00,81.15,81.17,81.09,81.17,25704.0,66.1931,66.2094,66.1441,66.2094,25704.0
2016-03-11 15:20:00,81.17,81.22,81.15,81.19,58724.0,66.2094,66.2502,66.1931,66.2257,58724.0
2016-03-11 15:25:00,81.2,81.23,81.1,81.11,46312.0,66.2339,66.2583,66.1523,66.1604,46312.0
2016-03-11 15:30:00,81.11,81.17,81.1,81.12,56935.0,66.1604,66.2094,66.1523,66.1686,56935.0
2016-03-11 15:35:00,81.12,81.17,81.11,81.16,69532.0,66.1686,66.2094,66.1604,66.2012,69532.0
2016-03-11 15:40:00,81.15,81.24,81.12,81.19,86021.0,66.1931,66.2665,66.1686,66.2257,86021.0
2016-03-11 15:45:00,81.2,81.29,81.17,81.22,92836.0,66.2339,66.3073,66.2094,66.2502,92836.0
2016-03-11 15:50:00,81.23,81.23,81.18,81.19,101846.0,66.2583,66.2583,66.2175,66.2257,101846.0
2016-03-11 15:55:00,81.18,81.31,81.16,81.24,167366.0,66.2175,66.3236,66.2012,66.2665,167366.0
2016-03-14 09:30:00,80.7,81.1,80.69,81.04,55503.0,65.826,66.1523,65.8179,66.1033,55503.0
2016-03-14 09:35:00,81.09,81.09,80.76,81.01,38948.0,66.1441,66.1441,65.875,66.0789,38948.0
2016-03-14 09:40:00,81.01,81.26,80.98,81.0,30932.0,66.0789,66.2828,66.0544,66.0707,30932.0
2016-03-14 09:45:00,80.98,81.07,80.64,80.65,23872.0,66.0544,66.1278,65.7771,65.7852,23872.0
2016-03-14 09:50:00,80.63,80.66,80.48,80.55,45210.0,65.7689,65.7934,65.6466,65.7037,45210.0
2016-03-14 09:55:00,80.56,80.68,80.31,80.65,136471.0,65.7118,65.8097,65.5079,65.7852,136471.0
2016-03-14 10:00:00,80.69,80.79,80.58,80.77,24445.0,65.8179,65.8994,65.7281,65.8831,24445.0
2016-03-14 10:05:00,80.78,80.86,80.65,80.79,59228.0,65.8913,65.9565,65.7852,65.8994,59228.0
2016-03-14 10:10:00,80.79,81.01,80.75,81.0,50276.0,65.8994,66.0789,65.8668,66.0707,50276.0
2016-03-14 10:15:00,81.0,81.13,80.89,81.1,31267.0,66.0707,66.1768,65.981,66.1523,31267.0
2016-03-14 10:20:00,81.11,81.2,80.93,80.95,19544.0,66.1604,66.2339,66.0136,66.0299,19544.0
2016-03-14 10:25:00,80.92,81.14,80.88,81.02,21551.0,66.0055,66.1849,65.9728,66.087,21551.0
2016-03-14 10:30:00,81.01,81.19,80.95,81.13,28546.0,66.0789,66.2257,66.0299,66.1768,28546.0
2016-03-14 10:35:00,81.13,81.15,81.06,81.11,27982.0,66.1768,66.1931,66.1197,66.1604,27982.0
2016-03-14 10:40:00,81.1,81.28,81.09,81.28,36050.0,66.1523,66.2991,66.1441,66.2991,36050.0
2016-03-14 10:45:00,81.27,81.38,81.27,81.35,49260.0,66.291,66.3807,66.291,66.3562,49260.0
2016-03-14 10:50:00,81.35,81.39,81.21,81.31,51608.0,66.3562,66.3888,66.242,66.3236,51608.0
2016-03-14 10:55:00,81.3,81.38,81.29,81.33,48878.0,66.3154,66.3807,66.3073,66.3399,48878.0
2016-03-14 11:00:00,81.33,81.39,81.31,81.38,28154.0,66.3399,66.3888,66.3236,66.3807,28154.0
2016-03-14 11:05:00,81.37,81.41,81.28,81.41,30887.0,66.3725,66.4051,66.2991,66.4051,30887.0
2016-03-14 11:10:00,81.41,81.47,81.26,81.3,44345.0,66.4051,66.4541,66.2828,66.3154,44345.0
2016-03-14 11:15:00,81.31,81.36,81.27,81.33,29034.0,66.3236,66.3644,66.291,66.3399,29034.0
2016-03-14 11:20:00,81.33,81.34,81.18,81.2,34017.0,66.3399,66.348,66.2175,66.2339,34017.0
2016-03-14 11:25:00,81.2,81.27,81.17,81.18,25765.0,66.2339,66.291,66.2094,66.2175,25765.0
2016-03-14 11:30:00,81.17,81.18,80.99,81.0,48215.0,66.2094,66.2175,66.0626,66.0707,48215.0
2016-03-14 11:35:00,80.99,80.99,80.86,80.92,41765.0,66.0626,66.0626,65.9565,66.0055,41765.0
2016-03-14 11:40:00,80.92,80.98,80.9,80.92,22247.0,66.0055,66.0544,65.9891,66.0055,22247.0
2016-03-14 11:45:00,80.91,80.97,80.9,80.96,21652.0,65.9973,66.0462,65.9891,66.0381,21652.0
2016-03-14 11:50:00,80.96,81.0,80.91,80.93,19457.0,66.0381,66.0707,65.9973,66.0136,19457.0
2016-03-14 11:55:00,80.93,80.93,80.78,80.8,33811.0,66.0136,66.0136,65.8913,65.9076,33811.0
2016-03-14 12:00:00,80.8,80.86,80.76,80.84,46854.0,65.9076,65.9565,65.875,65.9402,46854.0
2016-03-14 12:05:00,80.84,80.86,80.77,80.78,19755.0,65.9402,65.9565,65.8831,65.8913,19755.0
2016-03-14 12:10:00,80.78,80.83,80.75,80.79,18274.0,65.8913,65.932,65.8668,65.8994,18274.0
2016-03-14 12:15:00,80.8,80.87,80.78,80.86,25657.0,65.9076,65.9647,65.8913,65.9565,25657.0
2016-03-14 12:20:00,80.86,80.91,80.76,80.89,25079.0,65.9565,65.9973,65.875,65.981,25079.0
2016-03-14 12:25:00,80.89,80.93,80.85,80.89,14198.0,65.981,66.0136,65.9484,65.981,14198.0
2016-03-14 12:30:00,80.9,80.96,80.86,80.9,20162.0,65.9891,66.0381,65.9565,65.9891,20162.0
2016-03-14 12:35:00,80.92,80.96,80.88,80.93,18066.0,66.0055,66.0381,65.9728,66.0136,18066.0
2016-03-14 12:40:00,80.92,80.94,80.84,80.84,13667.0,66.0055,66.0218,65.9402,65.9402,13667.0
2016-03-14 12:45:00,80.84,80.87,80.8,80.82,34451.0,65.9402,65.9647,65.9076,65.9239,34451.0
2016-03-14 12:50:00,80.82,80.87,80.82,80.86,18889.0,65.9239,65.9647,65.9239,65.9565,18889.0
2016-03-14 12:55:00,80.86,80.88,80.84,80.88,22002.0,65.9565,65.9728,65.9402,65.9728,22002.0
2016-03-14 13:00:00,80.88,80.99,80.87,80.98,24203.0,65.9728,66.0626,65.9647,66.0544,24203.0
2016-03-14 13:05:00,80.98,81.04,80.97,81.03,19487.0,66.0544,66.1033,66.0462,66.0952,19487.0
2016-03-14 13:10:00,81.03,81.04,80.93,80.96,20489.0,66.0952,66.1033,66.0136,66.0381,20489.0
2016-03-14 13:15:00,80.96,80.99,80.94,80.99,15872.0,66.0381,66.0626,66.0218,66.0626,15872.0
2016-03-14 13:20:00,80.99,81.0,80.91,80.98,18129.0,66.0626,66.0707,65.9973,66.0544,18129.0
2016-03-14 13:25:00,80.98,80.98,80.87,80.88,28769.0,66.0544,66.0544,65.9647,65.9728,28769.0
2016-03-14 13:30:00,80.87,80.94,80.86,80.94,15315.0,65.9647,66.0218,65.9565,66.0218,15315.0
2016-03-14 13:35:00,80.94,80.95,80.88,80.89,32722.0,66.0218,66.0299,65.9728,65.981,32722.0
2016-03-14 13:40:00,80.9,80.91,80.84,80.87,31569.0,65.9891,65.9973,65.9402,65.9647,31569.0
2016-03-14 13:45:00,80.86,80.86,80.77,80.78,49481.0,65.9565,65.9565,65.8831,65.8913,49481.0
2016-03-14 13:50:00,80.78,80.79,80.73,80.76,33027.0,65.8913,65.8994,65.8505,65.875,33027.0
2016-03-14 13:55:00,80.76,80.76,80.7,80.7,40757.0,65.875,65.875,65.826,65.826,40757.0
2016-03-14 14:00:00,80.71,80.72,80.67,80.71,25537.0,65.8342,65.8423,65.8015,65.8342,25537.0
2016-03-14 14:05:00,80.7,80.81,80.7,80.81,32371.0,65.826,65.9157,65.826,65.9157,32371.0
2016-03-14 14:10:00,80.81,80.82,80.76,80.76,71655.0,65.9157,65.9239,65.875,65.875,71655.0
2016-03-14 14:15:00,80.75,80.84,80.7,80.83,27844.0,65.8668,65.9402,65.826,65.932,27844.0
2016-03-14 14:20:00,80.84,80.97,80.82,80.94,31209.0,65.9402,66.0462,65.9239,66.0218,31209.0
2016-03-14 14:25:00,80.93,81.01,80.9,81.0,42889.0,66.0136,66.0789,65.9891,66.0707,42889.0
2016-03-14 14:30:00,81.0,81.01,80.95,80.97,30845.0,66.0707,66.0789,66.0299,66.0462,30845.0
2016-03-14 14:35:00,80.97,81.08,80.96,81.06,76808.0,66.0462,66.136,66.0381,66.1197,76808.0
2016-03-14 14:40:00,81.07,81.08,80.94,80.94,48269.0,66.1278,66.136,66.0218,66.0218,48269.0
2016-03-14 14:45:00,80.94,81.06,80.93,81.06,26177.0,66.0218,66.1197,66.0136,66.1197,26177.0
2016-03-14 14:50:00,81.06,81.06,80.95,80.95,30414.0,66.1197,66.1197,66.0299,66.0299,30414.0
2016-03-14 14:55:00,80.94,81.0,80.83,80.84,49539.0,66.0218,66.0707,65.932,65.9402,49539.0
2016-03-14 15:00:00,80.84,80.85,80.65,80.7,94532.0,65.9402,65.9484,65.7852,65.826,94532.0
2016-03-14 15:05:00,80.7,80.71,80.53,80.53,69343.0,65.826,65.8342,65.6873,65.6873,69343.0
2016-03-14 15:10:00,80.54,80.54,80.39,80.44,108143.0,65.6955,65.6955,65.5731,65.6139,108143.0
2016-03-14 15:15:00,80.44,80.44,80.15,80.22,171489.0,65.6139,65.6139,65.3774,65.4345,171489.0
2016-03-14 15:20:00,80.22,80.53,80.21,80.51,72371.0,65.4345,65.6873,65.4263,65.671,72371.0
2016-03-14 15:25:00,80.51,80.67,80.51,80.61,51833.0,65.671,65.8015,65.671,65.7526,51833.0
2016-03-14 15:30:00,80.61,80.61,80.47,80.49,92584.0,65.7526,65.7526,65.6384,65.6547,92584.0
2016-03-14 15:35:00,80.5,80.58,80.5,80.51,71992.0,65.6629,65.7281,65.6629,65.671,71992.0
2016-03-14 15:40:00,80.52,80.58,80.46,80.51,88741.0,65.6792,65.7281,65.6302,65.671,88741.0
2016-03-14 15:45:00,80.5,80.58,80.49,80.57,75921.0,65.6629,65.7281,65.6547,65.72,75921.0
2016-03-14 15:50:00,80.57,80.58,80.47,80.48,85629.0,65.72,65.7281,65.6384,65.6466,85629.0
2016-03-14 15:55:00,80.49,80.51,80.32,80.36,307086.0,65.6547,65.671,65.516,65.5487,307086.0
2016-03-15 09:30:00,79.62,79.67,79.01,79.09,86374.0,64.9451,64.9859,64.4475,64.5128,86374.0
2016-03-15 09:35:00,79.13,79.17,78.75,78.79,48639.0,64.5454,64.578,64.2354,64.268,48639.0
2016-03-15 09:40:00,78.82,79.13,78.8,78.95,45617.0,64.2925,64.5454,64.2762,64.3986,45617.0
2016-03-15 09:45:00,78.94,79.05,78.86,78.95,93444.0,64.3904,64.4801,64.3251,64.3986,93444.0
2016-03-15 09:50:00,78.96,78.98,78.63,78.75,69196.0,64.4067,64.423,64.1375,64.2354,69196.0
2016-03-15 09:55:00,78.76,79.01,78.7,78.73,192916.0,64.2436,64.4475,64.1946,64.2191,192916.0
2016-03-15 10:00:00,78.72,78.91,78.68,78.78,61331.0,64.2109,64.3659,64.1783,64.2599,61331.0
2016-03-15 10:05:00,78.78,79.07,78.75,78.87,58758.0,64.2599,64.4964,64.2354,64.3333,58758.0
2016-03-15 10:10:00,78.87,78.96,78.82,78.94,74728.0,64.3333,64.4067,64.2925,64.3904,74728.0
2016-03-15 10:15:00,78.95,78.96,78.75,78.8,63174.0,64.3986,64.4067,64.2354,64.2762,63174.0
2016-03-15 10:20:00,78.8,78.92,78.75,78.83,40429.0,64.2762,64.3741,64.2354,64.3007,40429.0
2016-03-15 10:25:00,78.84,78.99,78.81,78.97,53774.0,64.3088,64.4312,64.2844,64.4149,53774.0
2016-03-15 10:30:00,78.98,79.29,78.97,79.19,57640.0,64.423,64.6759,64.4149,64.5943,57640.0
2016-03-15 10:35:00,79.19,79.19,78.9,79.11,58659.0,64.5943,64.5943,64.3578,64.5291,58659.0
2016-03-15 10:40:00,79.11,79.24,79.08,79.18,53864.0,64.5291,64.6351,64.5046,64.5862,53864.0
2016-03-15 10:45:00,79.17,79.2,79.04,79.16,39715.0,64.578,64.6025,64.472,64.5698,39715.0
2016-03-15 10:50:00,79.16,79.16,78.97,78.97,45556.0,64.5698,64.5698,64.4149,64.4149,45556.0
2016-03-15 10:55:00,78.98,79.05,78.87,79.05,33032.0,64.423,64.4801,64.3333,64.4801,33032.0
2016-03-15 11:00:00,79.05,79.18,78.99,79.09,49712.0,64.4801,64.5862,64.4312,64.5128,49712.0
2016-03-15 11:05:00,79.09,79.16,78.96,79.03,99197.0,64.5128,64.5698,64.4067,64.4638,99197.0
2016-03-15 11:10:00,79.03,79.14,79.02,79.08,40633.0,64.4638,64.5535,64.4557,64.5046,40633.0
2016-03-15 11:15:00,79.08,79.1,79.04,79.06,42725.0,64.5046,64.5209,64.472,64.4883,42725.0
2016-03-15 11:20:00,79.08,79.28,79.07,79.27,35538.0,64.5046,64.6677,64.4964,64.6596,35538.0
2016-03-15 11:25:00,79.28,79.4,79.08,79.08,71181.0,64.6677,64.7656,64.5046,64.5046,71181.0
2016-03-15 11:30:00,79.08,79.16,79.02,79.05,55215.0,64.5046,64.5698,64.4557,64.4801,55215.0
2016-03-15 11:35:00,79.06,79.17,79.05,79.11,31026.0,64.4883,64.578,64.4801,64.5291,31026.0
2016-03-15 11:40:00,79.11,79.12,78.99,79.04,38704.0,64.5291,64.5372,64.4312,64.472,38704.0
2016-03-15 11:45:00,79.03,79.17,79.03,79.15,28281.0,64.4638,64.578,64.4638,64.5617,28281.0
2016-03-15 11:50:00,79.14,79.17,79.12,79.14,29204.0,64.5535,64.578,64.5372,64.5535,29204.0
2016-03-15 11:55:00,79.15,79.2,78.97,78.97,84898.0,64.5617,64.6025,64.4149,64.4149,84898.0
2016-03-15 12:00:00,78.96,79.05,78.92,78.93,53701.0,64.4067,64.4801,64.3741,64.3822,53701.0
2016-03-15 12:05:00,78.94,79.1,78.94,78.97,30932.0,64.3904,64.5209,64.3904,64.4149,30932.0
2016-03-15 12:10:00,78.98,79.18,78.97,79.18,30899.0,64.423,64.5862,64.4149,64.5862,30899.0
2016-03-15 12:15:00,79.17,79.23,79.11,79.23,33237.0,64.578,64.6269,64.5291,64.6269,33237.0
2016-03-15 12:20:00,79.23,79.3,79.2,79.3,39336.0,64.6269,64.684,64.6025,64.684,39336.0
2016-03-15 12:25:00,79.3,79.35,79.23,79.34,38600.0,64.684,64.7248,64.6269,64.7167,38600.0
2016-03-15 12:30:00,79.35,79.41,79.32,79.39,31742.0,64.7248,64.7738,64.7004,64.7575,31742.0
2016-03-15 12:35:00,79.38,79.49,79.35,79.45,52218.0,64.7493,64.839,64.7248,64.8064,52218.0
2016-03-15 12:40:00,79.44,79.52,79.32,79.34,40809.0,64.7982,64.8635,64.7004,64.7167,40809.0
2016-03-15 12:45:00,79.35,79.39,79.3,79.32,27291.0,64.7248,64.7575,64.684,64.7004,27291.0
2016-03-15 12:50:00,79.32,79.46,79.3,79.46,24273.0,64.7004,64.8146,64.684,64.8146,24273.0
2016-03-15 12:55:00,79.47,79.48,79.4,79.41,43082.0,64.8227,64.8309,64.7656,64.7738,43082.0
2016-03-15 13:00:00,79.42,79.42,79.27,79.28,33084.0,64.7819,64.7819,64.6596,64.6677,33084.0
2016-03-15 13:05:00,79.3,79.32,79.23,79.31,48081.0,64.684,64.7004,64.6269,64.6922,48081.0
2016-03-15 13:10:00,79.32,79.36,79.28,79.36,35345.0,64.7004,64.733,64.6677,64.733,35345.0
2016-03-15 13:15:00,79.37,79.42,79.35,79.42,26476.0,64.7411,64.7819,64.7248,64.7819,26476.0
2016-03-15 13:20:00,79.42,79.46,79.41,79.43,31791.0,64.7819,64.8146,64.7738,64.7901,31791.0
2016-03-15 13:25:00,79.42,79.61,79.41,79.59,36347.0,64.7819,64.9369,64.7738,64.9206,36347.0
2016-03-15 13:30:00,79.6,79.75,79.6,79.7,44280.0,64.9288,65.0511,64.9288,65.0103,44280.0
2016-03-15 13:35:00,79.68,79.75,79.64,79.7,30294.0,64.994,65.0511,64.9614,65.0103,30294.0
2016-03-15 13:40:00,79.69,79.82,79.67,79.82,24580.0,65.0022,65.1082,64.9859,65.1082,24580.0
2016-03-15 13:45:00,79.83,79.84,79.75,79.78,34453.0,65.1164,65.1245,65.0511,65.0756,34453.0
2016-03-15 13:50:00,79.78,79.95,79.75,79.95,29239.0,65.0756,65.2142,65.0511,65.2142,29239.0
2016-03-15 13:55:00,79.94,79.97,79.78,79.84,30359.0,65.2061,65.2306,65.0756,65.1245,30359.0
2016-03-15 14:00:00,79.83,79.85,79.75,79.75,27757.0,65.1164,65.1327,65.0511,65.0511,27757.0
2016-03-15 14:05:00,79.76,79.85,79.76,79.82,32017.0,65.0593,65.1327,65.0593,65.1082,32017.0
2016-03-15 14:10:00,79.82,79.83,79.72,79.78,51771.0,65.1082,65.1164,65.0266,65.0756,51771.0
2016-03-15 14:15:00,79.78,79.86,79.78,79.82,34171.0,65.0756,65.1408,65.0756,65.1082,34171.0
2016-03-15 14:20:00,79.82,79.83,79.67,79.67,35057.0,65.1082,65.1164,64.9859,64.9859,35057.0
2016-03-15 14:25:00,79.67,79.79,79.65,79.76,29163.0,64.9859,65.0837,64.9695,65.0593,29163.0
2016-03-15 14:30:00,79.75,79.81,79.65,79.81,29432.0,65.0511,65.1,64.9695,65.1,29432.0
2016-03-15 14:35:00,79.81,79.85,79.71,79.79,75838.0,65.1,65.1327,65.0185,65.0837,75838.0
2016-03-15 14:40:00,79.77,79.77,79.65,79.7,17718.0,65.0674,65.0674,64.9695,65.0103,17718.0
2016-03-15 14:45:00,79.71,79.78,79.66,79.78,26135.0,65.0185,65.0756,64.9777,65.0756,26135.0
2016-03-15 14:50:00,79.78,79.82,79.71,79.72,25289.0,65.0756,65.1082,65.0185,65.0266,25289.0
2016-03-15 14:55:00,79.73,79.75,79.62,79.64,30824.0,65.0348,65.0511,64.9451,64.9614,30824.0
2016-03-15 15:00:00,79.64,79.69,79.6,79.68,40168.0,64.9614,65.0022,64.9288,64.994,40168.0
2016-03-15 15:05:00,79.68,79.75,79.64,79.72,56614.0,64.994,65.0511,64.9614,65.0266,56614.0
2016-03-15 15:10:00,79.71,79.79,79.67,79.78,41986.0,65.0185,65.0837,64.9859,65.0756,41986.0
2016-03-15 15:15:00,79.78,79.92,79.78,79.91,33000.0,65.0756,65.1898,65.0756,65.1816,33000.0
2016-03-15 15:20:00,79.9,79.98,79.9,79.95,41497.0,65.1735,65.2387,65.1735,65.2142,41497.0
2016-03-15 15:25:00,79.95,80.01,79.93,79.97,36890.0,65.2142,65.2632,65.1979,65.2306,36890.0
2016-03-15 15:30:00,79.96,79.98,79.88,79.98,53474.0,65.2224,65.2387,65.1571,65.2387,53474.0
2016-03-15 15:35:00,79.98,80.02,79.97,80.02,57868.0,65.2387,65.2713,65.2306,65.2713,57868.0
2016-03-15 15:40:00,80.02,80.07,79.99,80.0,50268.0,65.2713,65.3121,65.2469,65.255,50268.0
2016-03-15 15:45:00,79.99,80.03,79.99,80.03,70897.0,65.2469,65.2795,65.2469,65.2795,70897.0
2016-03-15 15:50:00,80.03,80.08,80.02,80.07,91202.0,65.2795,65.3203,65.2713,65.3121,91202.0
2016-03-15 15:55:00,80.07,80.15,80.05,80.14,192871.0,65.3121,65.3774,65.2958,65.3692,192871.0
2016-03-16 09:30:00,80.14,80.5,80.01,80.5,89337.0,65.3692,65.6629,65.2632,65.6629,89337.0
2016-03-16 09:35:00,80.51,80.68,80.38,80.46,33866.0,65.671,65.8097,65.565,65.6302,33866.0
2016-03-16 09:40:00,80.44,80.48,80.25,80.28,38656.0,65.6139,65.6466,65.4589,65.4834,38656.0
2016-03-16 09:45:00,80.29,80.33,80.09,80.18,24907.0,65.4916,65.5242,65.3284,65.4019,24907.0
2016-03-16 09:50:00,80.14,80.47,80.14,80.29,18669.0,65.3692,65.6384,65.3692,65.4916,18669.0
2016-03-16 09:55:00,80.25,80.44,80.22,80.25,85375.0,65.4589,65.6139,65.4345,65.4589,85375.0
2016-03-16 10:00:00,80.28,80.5,80.28,80.36,18689.0,65.4834,65.6629,65.4834,65.5487,18689.0
2016-03-16 10:05:00,80.37,80.5,80.36,80.47,13848.0,65.5568,65.6629,65.5487,65.6384,13848.0
2016-03-16 10:10:00,80.46,80.58,80.38,80.57,25375.0,65.6302,65.7281,65.565,65.72,25375.0
2016-03-16 10:15:00,80.59,80.63,80.44,80.61,22421.0,65.7363,65.7689,65.6139,65.7526,22421.0
2016-03-16 10:20:00,80.61,80.64,80.51,80.54,30864.0,65.7526,65.7771,65.671,65.6955,30864.0
2016-03-16 10:25:00,80.54,80.65,80.51,80.6,15764.0,65.6955,65.7852,65.671,65.7444,15764.0
2016-03-16 10:30:00,80.6,80.68,80.47,80.5,30154.0,65.7444,65.8097,65.6384,65.6629,30154.0
2016-03-16 10:35:00,80.49,80.51,80.38,80.42,27322.0,65.6547,65.671,65.565,65.5976,27322.0
2016-03-16 10:40:00,80.43,80.57,80.42,80.45,31840.0,65.6058,65.72,65.5976,65.6221,31840.0
2016-03-16 10:45:00,80.45,80.5,80.27,80.34,93956.0,65.6221,65.6629,65.4753,65.5324,93956.0
2016-03-16 10:50:00,80.34,80.4,80.33,80.37,12801.0,65.5324,65.5813,65.5242,65.5568,12801.0
2016-03-16 10:55:00,80.36,80.52,80.36,80.49,40267.0,65.5487,65.6792,65.5487,65.6547,40267.0
2016-03-16 11:00:00,80.48,80.58,80.44,80.49,27170.0,65.6466,65.7281,65.6139,65.6547,27170.0
2016-03-16 11:05:00,80.48,80.5,80.4,80.49,17445.0,65.6466,65.6629,65.5813,65.6547,17445.0
2016-03-16 11:10:00,80.5,80.54,80.43,80.44,11758.0,65.6629,65.6955,65.6058,65.6139,11758.0
2016-03-16 11:15:00,80.43,80.47,80.36,80.43,13759.0,65.6058,65.6384,65.5487,65.6058,13759.0
2016-03-16 11:20:00,80.41,80.46,80.35,80.35,14083.0,65.5895,65.6302,65.5405,65.5405,14083.0
2016-03-16 11:25:00,80.32,80.35,80.28,80.29,11660.0,65.516,65.5405,65.4834,65.4916,11660.0
2016-03-16 11:30:00,80.28,80.37,80.28,80.33,13135.0,65.4834,65.5568,65.4834,65.5242,13135.0
2016-03-16 11:35:00,80.33,80.34,80.2,80.21,19193.0,65.5242,65.5324,65.4182,65.4263,19193.0
2016-03-16 11:40:00,80.23,80.24,80.05,80.05,15454.0,65.4426,65.4508,65.2958,65.2958,15454.0
2016-03-16 11:45:00,80.05,80.05,79.99,80.0,22097.0,65.2958,65.2958,65.2469,65.255,22097.0
2016-03-16 11:50:00,80.0,80.04,79.91,80.03,26794.0,65.255,65.2877,65.1816,65.2795,26794.0
2016-03-16 11:55:00,80.02,80.04,79.99,80.01,11919.0,65.2713,65.2877,65.2469,65.2632,11919.0
2016-03-16 12:00:00,80.02,80.02,79.85,79.87,25234.0,65.2713,65.2713,65.1327,65.149,25234.0
2016-03-16 12:05:00,79.87,79.9,79.8,79.82,42968.0,65.149,65.1735,65.0919,65.1082,42968.0
2016-03-16 12:10:00,79.81,79.81,79.68,79.8,28794.0,65.1,65.1,64.994,65.0919,28794.0
2016-03-16 12:15:00,79.8,79.83,79.78,79.8,13600.0,65.0919,65.1164,65.0756,65.0919,13600.0
2016-03-16 12:20:00,79.78,79.9,79.76,79.88,29438.0,65.0756,65.1735,65.0593,65.1571,29438.0
2016-03-16 12:25:00,79.87,79.9,79.72,79.73,24940.0,65.149,65.1735,65.0266,65.0348,24940.0
2016-03-16 12:30:00,79.75,79.77,79.7,79.76,16337.0,65.0511,65.0674,65.0103,65.0593,16337.0
2016-03-16 12:35:00,79.75,79.82,79.75,79.81,20215.0,65.0511,65.1082,65.0511,65.1,20215.0
2016-03-16 12:40:00,79.82,79.84,79.78,79.79,27218.0,65.1082,65.1245,65.0756,65.0837,27218.0
2016-03-16 12:45:00,79.8,79.86,79.78,79.79,27786.0,65.0919,65.1408,65.0756,65.0837,27786.0
2016-03-16 12:50:00,79.78,79.78,79.71,79.77,13014.0,65.0756,65.0756,65.0185,65.0674,13014.0
2016-03-16 12:55:00,79.75,79.79,79.66,79.67,17489.0,65.0511,65.0837,64.9777,64.9859,17489.0
2016-03-16 13:00:00,79.67,79.7,79.54,79.57,38525.0,64.9859,65.0103,64.8798,64.9043,38525.0
2016-03-16 13:05:00,79.56,79.57,79.44,79.44,21009.0,64.8961,64.9043,64.7982,64.7982,21009.0
2016-03-16 13:10:00,79.45,79.56,79.43,79.49,80397.0,64.8064,64.8961,64.7901,64.839,80397.0
2016-03-16 13:15:00,79.49,79.49,79.39,79.4,19817.0,64.839,64.839,64.7575,64.7656,19817.0
2016-03-16 13:20:00,79.4,79.53,79.37,79.53,19390.0,64.7656,64.8717,64.7411,64.8717,19390.0
2016-03-16 13:25:00,79.53,79.62,79.53,79.55,24868.0,64.8717,64.9451,64.8717,64.888,24868.0
2016-03-16 13:30:00,79.56,79.59,79.51,79.55,20290.0,64.8961,64.9206,64.8553,64.888,20290.0
2016-03-16 13:35:00,79.55,79.66,79.55,79.66,23095.0,64.888,64.9777,64.888,64.9777,23095.0
2016-03-16 13:40:00,79.66,79.71,79.55,79.55,34696.0,64.9777,65.0185,64.888,64.888,34696.0
2016-03-16 13:45:00,79.55,79.56,79.44,79.52,25275.0,64.888,64.8961,64.7982,64.8635,25275.0
2016-03-16 13:50:00,79.53,79.61,79.52,79.58,21116.0,64.8717,64.9369,64.8635,64.9124,21116.0
2016-03-16 13:55:00,79.58,79.58,79.47,79.49,13642.0,64.9124,64.9124,64.8227,64.839,13642.0
2016-03-16 14:00:00,79.51,80.34,79.51,80.07,55578.0,64.8553,65.5324,64.8553,65.3121,55578.0
2016-03-16 14:05:00,80.02,80.23,79.99,80.15,34439.0,65.2713,65.4426,65.2469,65.3774,34439.0
2016-03-16 14:10:00,80.11,80.16,79.94,80.02,31451.0,65.3448,65.3855,65.2061,65.2713,31451.0
2016-03-16 14:15:00,80.02,80.14,80.02,80.08,15460.0,65.2713,65.3692,65.2713,65.3203,15460.0
2016-03-16 14:20:00,80.05,80.28,80.04,80.24,12250.0,65.2958,65.4834,65.2877,65.4508,12250.0
2016-03-16 14:25:00,80.26,80.61,80.23,80.58,40980.0,65.4671,65.7526,65.4426,65.7281,40980.0
2016-03-16 14:30:00,80.61,80.66,80.5,80.51,29398.0,65.7526,65.7934,65.6629,65.671,29398.0
2016-03-16 14:35:00,80.51,80.55,80.37,80.48,21302.0,65.671,65.7037,65.5568,65.6466,21302.0
2016-03-16 14:40:00,80.55,80.68,80.47,80.68,18096.0,65.7037,65.8097,65.6384,65.8097,18096.0
2016-03-16 14:45:00,80.66,80.79,80.6,80.65,36662.0,65.7934,65.8994,65.7444,65.7852,36662.0
2016-03-16 14:50:00,80.67,80.69,80.54,80.54,23656.0,65.8015,65.8179,65.6955,65.6955,23656.0
2016-03-16 14:55:00,80.57,80.57,80.28,80.28,29028.0,65.72,65.72,65.4834,65.4834,29028.0
2016-03-16 15:00:00,80.27,80.39,80.23,80.37,40727.0,65.4753,65.5731,65.4426,65.5568,40727.0
2016-03-16 15:05:00,80.37,80.46,80.3,80.44,54800.0,65.5568,65.6302,65.4997,65.6139,54800.0
2016-03-16 15:10:00,80.45,80.54,80.41,80.53,35300.0,65.6221,65.6955,65.5895,65.6873,35300.0
2016-03-16 15:15:00,80.55,80.58,80.44,80.46,30102.0,65.7037,65.7281,65.6139,65.6302,30102.0
2016-03-16 15:20:00,80.47,80.47,80.25,80.31,27621.0,65.6384,65.6384,65.4589,65.5079,27621.0
2016-03-16 15:25:00,80.33,80.5,80.3,80.44,35720.0,65.5242,65.6629,65.4997,65.6139,35720.0
2016-03-16 15:30:00,80.45,80.49,80.34,80.44,37978.0,65.6221,65.6547,65.5324,65.6139,37978.0
2016-03-16 15:35:00,80.43,80.65,80.41,80.65,46048.0,65.6058,65.7852,65.5895,65.7852,46048.0
2016-03-16 15:40:00,80.64,80.64,80.48,80.48,45907.0,65.7771,65.7771,65.6466,65.6466,45907.0
2016-03-16 15:45:00,80.48,80.51,80.4,80.47,58050.0,65.6466,65.671,65.5813,65.6384,58050.0
2016-03-16 15:50:00,80.48,80.49,80.31,80.33,78249.0,65.6466,65.6547,65.5079,65.5242,78249.0
2016-03-16 15:55:00,80.32,80.36,80.22,80.32,235818.0,65.516,65.5487,65.4345,65.516,235818.0
2016-03-17 09:30:00,80.71,80.93,79.89,79.89,96319.0,65.8342,66.0136,65.1653,65.1653,96319.0
2016-03-17 09:35:00,79.99,80.3,79.94,80.14,43930.0,65.2469,65.4997,65.2061,65.3692,43930.0
2016-03-17 09:40:00,80.09,80.17,79.61,79.65,56387.0,65.3284,65.3937,64.9369,64.9695,56387.0
2016-03-17 09:45:00,79.68,80.58,79.64,80.57,68958.0,64.994,65.7281,64.9614,65.72,68958.0
2016-03-17 09:50:00,80.58,80.79,80.54,80.73,24396.0,65.7281,65.8994,65.6955,65.8505,24396.0
2016-03-17 09:55:00,80.78,80.85,80.6,80.82,48893.0,65.8913,65.9484,65.7444,65.9239,48893.0
2016-03-17 10:00:00,80.85,81.11,80.75,81.03,34706.0,65.9484,66.1604,65.8668,66.0952,34706.0
2016-03-17 10:05:00,81.06,81.11,80.87,81.0,64193.0,66.1197,66.1604,65.9647,66.0707,64193.0
2016-03-17 10:10:00,81.03,81.24,80.95,81.11,62349.0,66.0952,66.2665,66.0299,66.1604,62349.0
2016-03-17 10:15:00,81.1,81.12,81.0,81.09,19542.0,66.1523,66.1686,66.0707,66.1441,19542.0
2016-03-17 10:20:00,81.05,81.28,81.05,81.17,32581.0,66.1115,66.2991,66.1115,66.2094,32581.0
2016-03-17 10:25:00,81.16,81.39,81.14,81.31,31957.0,66.2012,66.3888,66.1849,66.3236,31957.0
2016-03-17 10:30:00,81.32,81.42,81.25,81.39,48601.0,66.3317,66.4133,66.2746,66.3888,48601.0
2016-03-17 10:35:00,81.39,81.51,81.33,81.5,46657.0,66.3888,66.4867,66.3399,66.4786,46657.0
2016-03-17 10:40:00,81.5,81.51,81.4,81.43,29538.0,66.4786,66.4867,66.397,66.4215,29538.0
2016-03-17 10:45:00,81.45,81.5,81.43,81.49,27163.0,66.4378,66.4786,66.4215,66.4704,27163.0
2016-03-17 10:50:00,81.47,81.77,81.46,81.72,45863.0,66.4541,66.6988,66.4459,66.658,45863.0
2016-03-17 10:55:00,81.73,81.79,81.6,81.68,23140.0,66.6662,66.7151,66.5601,66.6254,23140.0
2016-03-17 11:00:00,81.7,81.7,81.5,81.56,20881.0,66.6417,66.6417,66.4786,66.5275,20881.0
2016-03-17 11:05:00,81.55,81.84,81.54,81.84,41624.0,66.5193,66.7559,66.5112,66.7559,41624.0
2016-03-17 11:10:00,81.84,81.98,81.81,81.88,48247.0,66.7559,66.8701,66.7314,66.7885,48247.0
2016-03-17 11:15:00,81.88,82.15,81.88,82.11,100728.0,66.7885,67.0088,66.7885,66.9761,100728.0
2016-03-17 11:20:00,82.12,82.23,82.12,82.15,56193.0,66.9843,67.074,66.9843,67.0088,56193.0
2016-03-17 11:25:00,82.17,82.25,82.13,82.17,34926.0,67.0251,67.0903,66.9924,67.0251,34926.0
2016-03-17 11:30:00,82.19,82.21,82.03,82.1,33321.0,67.0414,67.0577,66.9109,66.968,33321.0
2016-03-17 11:35:00,82.1,82.29,82.04,82.29,34349.0,66.968,67.123,66.919,67.123,34349.0
2016-03-17 11:40:00,82.29,82.38,82.24,82.29,42692.0,67.123,67.1964,67.0822,67.123,42692.0
2016-03-17 11:45:00,82.31,82.33,82.15,82.2,25748.0,67.1393,67.1556,67.0088,67.0495,25748.0
2016-03-17 11:50:00,82.19,82.3,82.14,82.3,34083.0,67.0414,67.1311,67.0006,67.1311,34083.0
2016-03-17 11:55:00,82.3,82.3,82.16,82.22,37544.0,67.1311,67.1311,67.0169,67.0659,37544.0
2016-03-17 12:00:00,82.22,82.31,82.16,82.29,31504.0,67.0659,67.1393,67.0169,67.123,31504.0
2016-03-17 12:05:00,82.28,82.49,82.24,82.49,47901.0,67.1148,67.2861,67.0822,67.2861,47901.0
2016-03-17 12:10:00,82.49,82.7,82.47,82.6,72700.0,67.2861,67.4574,67.2698,67.3758,72700.0
2016-03-17 12:15:00,82.62,82.62,82.45,82.5,30350.0,67.3921,67.3921,67.2535,67.2942,30350.0
2016-03-17 12:20:00,82.5,82.78,82.5,82.76,46263.0,67.2942,67.5226,67.2942,67.5063,46263.0
2016-03-17 12:25:00,82.77,82.99,82.7,82.84,114113.0,67.5145,67.6939,67.4574,67.5716,114113.0
2016-03-17 12:30:00,82.84,82.89,82.7,82.87,30276.0,67.5716,67.6124,67.4574,67.5961,30276.0
2016-03-17 12:35:00,82.84,82.88,82.72,82.77,49852.0,67.5716,67.6042,67.4737,67.5145,49852.0
2016-03-17 12:40:00,82.75,82.83,82.71,82.77,54519.0,67.4982,67.5634,67.4655,67.5145,54519.0
2016-03-17 12:45:00,82.78,82.81,82.69,82.7,34432.0,67.5226,67.5471,67.4492,67.4574,34432.0
2016-03-17 12:50:00,82.69,82.75,82.54,82.63,38883.0,67.4492,67.4982,67.3269,67.4003,38883.0
2016-03-17 12:55:00,82.62,82.64,82.57,82.61,32500.0,67.3921,67.4084,67.3513,67.384,32500.0
2016-03-17 13:00:00,82.61,82.67,82.55,82.67,19562.0,67.384,67.4329,67.335,67.4329,19562.0
2016-03-17 13:05:00,82.67,82.7,82.54,82.56,25800.0,67.4329,67.4574,67.3269,67.3432,25800.0
2016-03-17 13:10:00,82.56,82.6,82.43,82.45,21017.0,67.3432,67.3758,67.2371,67.2535,21017.0
2016-03-17 13:15:00,82.45,82.56,82.41,82.54,63830.0,67.2535,67.3432,67.2208,67.3269,63830.0
2016-03-17 13:20:00,82.54,82.59,82.51,82.54,25859.0,67.3269,67.3677,67.3024,67.3269,25859.0
2016-03-17 13:25:00,82.55,82.55,82.42,82.42,22011.0,67.335,67.335,67.229,67.229,22011.0
2016-03-17 13:30:00,82.42,82.63,82.4,82.62,23425.0,67.229,67.4003,67.2127,67.3921,23425.0
2016-03-17 13:35:00,82.62,82.78,82.58,82.78,45006.0,67.3921,67.5226,67.3595,67.5226,45006.0
2016-03-17 13:40:00,82.77,82.8,82.68,82.74,36474.0,67.5145,67.539,67.4411,67.49,36474.0
2016-03-17 13:45:00,82.75,82.85,82.68,82.81,36450.0,67.4982,67.5797,67.4411,67.5471,36450.0
2016-03-17 13:50:00,82.82,82.91,82.73,82.8,31912.0,67.5553,67.6287,67.4819,67.539,31912.0
2016-03-17 13:55:00,82.8,82.86,82.76,82.86,26780.0,67.539,67.5879,67.5063,67.5879,26780.0
2016-03-17 14:00:00,82.86,82.87,82.73,82.73,30106.0,67.5879,67.5961,67.4819,67.4819,30106.0
2016-03-17 14:05:00,82.74,82.84,82.72,82.83,44438.0,67.49,67.5716,67.4737,67.5634,44438.0
2016-03-17 14:10:00,82.84,83.05,82.82,83.04,75347.0,67.5716,67.7429,67.5553,67.7347,75347.0
2016-03-17 14:15:00,83.03,83.11,82.99,83.09,81355.0,67.7266,67.7918,67.6939,67.7755,81355.0
2016-03-17 14:20:00,83.08,83.12,82.88,82.9,49114.0,67.7673,67.8,67.6042,67.6205,49114.0
2016-03-17 14:25:00,82.92,83.03,82.9,82.94,54159.0,67.6368,67.7266,67.6205,67.6531,54159.0
2016-03-17 14:30:00,82.96,82.97,82.84,82.86,45351.0,67.6695,67.6776,67.5716,67.5879,45351.0
2016-03-17 14:35:00,82.85,82.95,82.79,82.87,60114.0,67.5797,67.6613,67.5308,67.5961,60114.0
2016-03-17 14:40:00,82.87,83.0,82.86,82.95,30612.0,67.5961,67.7021,67.5879,67.6613,30612.0
2016-03-17 14:45:00,82.97,83.09,82.96,83.07,34717.0,67.6776,67.7755,67.6695,67.7592,34717.0
2016-03-17 14:50:00,83.06,83.12,83.03,83.06,51753.0,67.751,67.8,67.7266,67.751,51753.0
2016-03-17 14:55:00,83.04,83.09,83.0,83.04,58782.0,67.7347,67.7755,67.7021,67.7347,58782.0
2016-03-17 15:00:00,83.03,83.15,82.98,83.15,51938.0,67.7266,67.8244,67.6858,67.8244,51938.0
2016-03-17 15:05:00,83.15,83.15,83.01,83.05,53995.0,67.8244,67.8244,67.7102,67.7429,53995.0
2016-03-17 15:10:00,83.06,83.22,83.05,83.16,93465.0,67.751,67.8815,67.7429,67.8326,93465.0
2016-03-17 15:15:00,83.14,83.23,83.09,83.12,60827.0,67.8163,67.8897,67.7755,67.8,60827.0
2016-03-17 15:20:00,83.12,83.21,83.11,83.2,65913.0,67.8,67.8734,67.7918,67.8652,65913.0
2016-03-17 15:25:00,83.21,83.24,83.17,83.19,54732.0,67.8734,67.8979,67.8408,67.8571,54732.0
2016-03-17 15:30:00,83.19,83.25,83.17,83.18,70437.0,67.8571,67.906,67.8408,67.8489,70437.0
2016-03-17 15:35:00,83.19,83.25,83.17,83.24,82171.0,67.8571,67.906,67.8408,67.8979,82171.0
2016-03-17 15:40:00,83.23,83.27,83.18,83.2,70091.0,67.8897,67.9223,67.8489,67.8652,70091.0
2016-03-17 15:45:00,83.2,83.23,83.09,83.23,108435.0,67.8652,67.8897,67.7755,67.8897,108435.0
2016-03-17 15:50:00,83.22,83.25,83.13,83.16,141597.0,67.8815,67.906,67.8081,67.8326,141597.0
2016-03-17 15:55:00,83.16,83.22,83.05,83.08,224206.0,67.8326,67.8815,67.7429,67.7673,224206.0
2016-03-18 09:30:00,83.45,83.75,83.27,83.7,817178.0,68.0692,68.3139,67.9223,68.2731,817178.0
2016-03-18 09:35:00,83.7,84.4,83.63,84.24,72389.0,68.2731,68.8441,68.216,68.7135,72389.0
2016-03-18 09:40:00,84.26,84.74,84.21,84.47,121991.0,68.7299,69.1214,68.6891,68.9012,121991.0
2016-03-18 09:45:00,84.48,84.68,84.14,84.6,127832.0,68.9093,69.0724,68.632,69.0072,127832.0
2016-03-18 09:50:00,84.61,84.63,84.31,84.4,90507.0,69.0153,69.0317,68.7706,68.8441,90507.0
2016-03-18 09:55:00,84.41,84.56,84.38,84.54,75275.0,68.8522,68.9746,68.8277,68.9583,75275.0
2016-03-18 10:00:00,84.57,85.04,84.52,85.02,145087.0,68.9827,69.3661,68.9419,69.3498,145087.0
2016-03-18 10:05:00,85.03,85.07,84.84,85.01,103433.0,69.3579,69.3906,69.203,69.3416,103433.0
2016-03-18 10:10:00,84.98,85.0,84.78,84.89,85537.0,69.3172,69.3335,69.154,69.2437,85537.0
2016-03-18 10:15:00,84.9,84.98,84.79,84.92,48443.0,69.2519,69.3172,69.1622,69.2682,48443.0
2016-03-18 10:20:00,84.92,84.98,84.82,84.97,47382.0,69.2682,69.3172,69.1866,69.309,47382.0
2016-03-18 10:25:00,84.97,85.06,84.81,84.81,74337.0,69.309,69.3824,69.1785,69.1785,74337.0
2016-03-18 10:30:00,84.8,85.18,84.79,85.17,82427.0,69.1703,69.4803,69.1622,69.4721,82427.0
2016-03-18 10:35:00,85.15,85.3,84.95,85.06,71594.0,69.4558,69.5782,69.2927,69.3824,71594.0
2016-03-18 10:40:00,85.06,85.2,85.0,85.06,121126.0,69.3824,69.4966,69.3335,69.3824,121126.0
2016-03-18 10:45:00,85.05,85.21,84.86,85.02,78687.0,69.3743,69.5048,69.2193,69.3498,78687.0
2016-03-18 10:50:00,84.99,85.13,84.95,85.11,81557.0,69.3253,69.4395,69.2927,69.4232,81557.0
2016-03-18 10:55:00,85.11,85.12,84.81,84.86,48382.0,69.4232,69.4313,69.1785,69.2193,48382.0
2016-03-18 11:00:00,84.86,85.2,84.82,85.09,62688.0,69.2193,69.4966,69.1866,69.4069,62688.0
2016-03-18 11:05:00,85.09,85.1,84.97,84.98,44299.0,69.4069,69.415,69.309,69.3172,44299.0
2016-03-18 11:10:00,85.0,85.08,84.88,84.88,49814.0,69.3335,69.3987,69.2356,69.2356,49814.0
2016-03-18 11:15:00,84.86,85.08,84.85,85.06,30610.0,69.2193,69.3987,69.2111,69.3824,30610.0
2016-03-18 11:20:00,85.07,85.07,84.88,84.97,65036.0,69.3906,69.3906,69.2356,69.309,65036.0
2016-03-18 11:25:00,84.97,85.01,84.81,84.99,52837.0,69.309,69.3416,69.1785,69.3253,52837.0
2016-03-18 11:30:00,84.98,85.18,84.97,85.17,33730.0,69.3172,69.4803,69.309,69.4721,33730.0
2016-03-18 11:35:00,85.16,85.22,85.12,85.13,53669.0,69.464,69.5129,69.4313,69.4395,53669.0
2016-03-18 11:40:00,85.11,85.17,84.96,85.0,48878.0,69.4232,69.4721,69.3008,69.3335,48878.0
2016-03-18 11:45:00,85.01,85.12,84.96,85.0,79922.0,69.3416,69.4313,69.3008,69.3335,79922.0
2016-03-18 11:50:00,84.98,84.99,84.77,84.93,101290.0,69.3172,69.3253,69.1459,69.2764,101290.0
2016-03-18 11:55:00,84.94,85.09,84.91,85.08,35457.0,69.2845,69.4069,69.2601,69.3987,35457.0
2016-03-18 12:00:00,85.08,85.17,84.96,85.05,46040.0,69.3987,69.4721,69.3008,69.3743,46040.0
2016-03-18 12:05:00,85.04,85.07,84.86,84.86,58707.0,69.3661,69.3906,69.2193,69.2193,58707.0
2016-03-18 12:10:00,84.87,85.1,84.84,85.07,33301.0,69.2274,69.415,69.203,69.3906,33301.0
2016-03-18 12:15:00,85.07,85.09,84.88,84.95,42694.0,69.3906,69.4069,69.2356,69.2927,42694.0
2016-03-18 12:20:00,84.95,85.06,84.95,85.05,31115.0,69.2927,69.3824,69.2927,69.3743,31115.0
2016-03-18 12:25:00,85.06,85.08,85.03,85.06,38612.0,69.3824,69.3987,69.3579,69.3824,38612.0
2016-03-18 12:30:00,85.05,85.06,84.96,85.01,68359.0,69.3743,69.3824,69.3008,69.3416,68359.0
2016-03-18 12:35:00,85.0,85.04,84.9,84.97,39414.0,69.3335,69.3661,69.2519,69.309,39414.0
2016-03-18 12:40:00,84.97,84.97,84.81,84.87,41660.0,69.309,69.309,69.1785,69.2274,41660.0
2016-03-18 12:45:00,84.86,84.92,84.86,84.9,39352.0,69.2193,69.2682,69.2193,69.2519,39352.0
2016-03-18 12:50:00,84.9,84.96,84.89,84.95,39480.0,69.2519,69.3008,69.2437,69.2927,39480.0
2016-03-18 12:55:00,84.95,84.95,84.75,84.8,34277.0,69.2927,69.2927,69.1295,69.1703,34277.0
2016-03-18 13:00:00,84.82,84.9,84.76,84.86,44331.0,69.1866,69.2519,69.1377,69.2193,44331.0
2016-03-18 13:05:00,84.84,84.91,84.77,84.79,45742.0,69.203,69.2601,69.1459,69.1622,45742.0
2016-03-18 13:10:00,84.77,84.9,84.76,84.82,58374.0,69.1459,69.2519,69.1377,69.1866,58374.0
2016-03-18 13:15:00,84.82,84.94,84.8,84.85,56967.0,69.1866,69.2845,69.1703,69.2111,56967.0
2016-03-18 13:20:00,84.85,84.86,84.71,84.81,45903.0,69.2111,69.2193,69.0969,69.1785,45903.0
2016-03-18 13:25:00,84.81,84.86,84.72,84.86,41636.0,69.1785,69.2193,69.1051,69.2193,41636.0
2016-03-18 13:30:00,84.86,84.87,84.79,84.82,45269.0,69.2193,69.2274,69.1622,69.1866,45269.0
2016-03-18 13:35:00,84.81,84.83,84.79,84.8,40107.0,69.1785,69.1948,69.1622,69.1703,40107.0
2016-03-18 13:40:00,84.8,84.85,84.79,84.85,34396.0,69.1703,69.2111,69.1622,69.2111,34396.0
2016-03-18 13:45:00,84.84,84.9,84.81,84.88,28853.0,69.203,69.2519,69.1785,69.2356,28853.0
2016-03-18 13:50:00,84.88,84.99,84.87,84.96,33610.0,69.2356,69.3253,69.2274,69.3008,33610.0
2016-03-18 13:55:00,84.95,84.97,84.79,84.82,37800.0,69.2927,69.309,69.1622,69.1866,37800.0
2016-03-18 14:00:00,84.83,84.89,84.83,84.85,43778.0,69.1948,69.2437,69.1948,69.2111,43778.0
2016-03-18 14:05:00,84.85,84.88,84.84,84.86,34364.0,69.2111,69.2356,69.203,69.2193,34364.0
2016-03-18 14:10:00,84.86,84.88,84.84,84.86,47732.0,69.2193,69.2356,69.203,69.2193,47732.0
2016-03-18 14:15:00,84.85,84.89,84.84,84.89,72235.0,69.2111,69.2437,69.203,69.2437,72235.0
2016-03-18 14:20:00,84.91,84.97,84.89,84.93,33133.0,69.2601,69.309,69.2437,69.2764,33133.0
2016-03-18 14:25:00,84.93,84.95,84.7,84.71,64034.0,69.2764,69.2927,69.0888,69.0969,64034.0
2016-03-18 14:30:00,84.72,84.82,84.7,84.79,30692.0,69.1051,69.1866,69.0888,69.1622,30692.0
2016-03-18 14:35:00,84.8,84.88,84.76,84.86,34782.0,69.1703,69.2356,69.1377,69.2193,34782.0
2016-03-18 14:40:00,84.86,84.89,84.68,84.69,36437.0,69.2193,69.2437,69.0724,69.0806,36437.0
2016-03-18 14:45:00,84.69,84.83,84.69,84.75,31559.0,69.0806,69.1948,69.0806,69.1295,31559.0
2016-03-18 14:50:00,84.74,84.82,84.72,84.76,23375.0,69.1214,69.1866,69.1051,69.1377,23375.0
2016-03-18 14:55:00,84.76,84.79,84.74,84.76,38652.0,69.1377,69.1622,69.1214,69.1377,38652.0
2016-03-18 15:00:00,84.75,84.79,84.74,84.77,36506.0,69.1295,69.1622,69.1214,69.1459,36506.0
2016-03-18 15:05:00,84.78,84.88,84.78,84.86,47943.0,69.154,69.2356,69.154,69.2193,47943.0
2016-03-18 15:10:00,84.86,84.89,84.84,84.86,42455.0,69.2193,69.2437,69.203,69.2193,42455.0
2016-03-18 15:15:00,84.87,84.9,84.84,84.86,53044.0,69.2274,69.2519,69.203,69.2193,53044.0
2016-03-18 15:20:00,84.86,84.9,84.84,84.9,33147.0,69.2193,69.2519,69.203,69.2519,33147.0
2016-03-18 15:25:00,84.89,84.89,84.85,84.87,62584.0,69.2437,69.2437,69.2111,69.2274,62584.0
2016-03-18 15:30:00,84.87,84.88,84.83,84.84,87597.0,69.2274,69.2356,69.1948,69.203,87597.0
2016-03-18 15:35:00,84.85,84.86,84.73,84.78,100173.0,69.2111,69.2193,69.1132,69.154,100173.0
2016-03-18 15:40:00,84.78,84.78,84.68,84.7,88233.0,69.154,69.154,69.0724,69.0888,88233.0
2016-03-18 15:45:00,84.7,84.86,84.69,84.82,126555.0,69.0888,69.2193,69.0806,69.1866,126555.0
2016-03-18 15:50:00,84.83,84.88,84.76,84.76,144748.0,69.1948,69.2356,69.1377,69.1377,144748.0
2016-03-18 15:55:00,84.76,84.77,84.36,84.44,545209.0,69.1377,69.1459,68.8114,68.8767,545209.0
2016-03-21 09:30:00,84.39,84.82,84.21,84.82,120472.0,68.8359,69.1866,68.6891,69.1866,120472.0
2016-03-21 09:35:00,84.82,84.88,84.64,84.86,38277.0,69.1866,69.2356,69.0398,69.2193,38277.0
2016-03-21 09:40:00,84.88,84.98,84.72,84.94,23572.0,69.2356,69.3172,69.1051,69.2845,23572.0
2016-03-21 09:45:00,84.95,84.95,84.62,84.84,53373.0,69.2927,69.2927,69.0235,69.203,53373.0
2016-03-21 09:50:00,84.84,84.9,84.64,84.66,47653.0,69.203,69.2519,69.0398,69.0561,47653.0
2016-03-21 09:55:00,84.65,84.74,84.45,84.47,21508.0,69.048,69.1214,68.8848,68.9012,21508.0
2016-03-21 10:00:00,84.47,84.52,84.23,84.25,29772.0,68.9012,68.9419,68.7054,68.7217,29772.0
2016-03-21 10:05:00,84.24,84.24,83.8,83.84,48181.0,68.7135,68.7135,68.3546,68.3873,48181.0
2016-03-21 10:10:00,83.82,84.04,83.79,83.84,27604.0,68.371,68.5504,68.3465,68.3873,27604.0
2016-03-21 10:15:00,83.81,83.87,83.68,83.76,19794.0,68.3628,68.4117,68.2568,68.322,19794.0
2016-03-21 10:20:00,83.76,83.81,83.7,83.78,41601.0,68.322,68.3628,68.2731,68.3383,41601.0
2016-03-21 10:25:00,83.8,83.94,83.8,83.9,75236.0,68.3546,68.4688,68.3546,68.4362,75236.0
2016-03-21 10:30:00,83.9,83.91,83.57,83.7,63550.0,68.4362,68.4444,68.167,68.2731,63550.0
2016-03-21 10:35:00,83.71,83.84,83.71,83.8,27750.0,68.2812,68.3873,68.2812,68.3546,27750.0
2016-03-21 10:40:00,83.81,83.84,83.66,83.66,73839.0,68.3628,68.3873,68.2404,68.2404,73839.0
2016-03-21 10:45:00,83.64,83.78,83.56,83.67,44150.0,68.2241,68.3383,68.1589,68.2486,44150.0
2016-03-21 10:50:00,83.62,83.65,83.47,83.52,45980.0,68.2078,68.2323,68.0855,68.1262,45980.0
2016-03-21 10:55:00,83.52,83.68,83.51,83.52,35749.0,68.1262,68.2568,68.1181,68.1262,35749.0
2016-03-21 11:00:00,83.52,83.76,83.5,83.69,73839.0,68.1262,68.322,68.1099,68.2649,73839.0
2016-03-21 11:05:00,83.68,83.77,83.65,83.74,21675.0,68.2568,68.3302,68.2323,68.3057,21675.0
2016-03-21 11:10:00,83.73,83.76,83.55,83.6,58833.0,68.2975,68.322,68.1507,68.1915,58833.0
2016-03-21 11:15:00,83.61,83.77,83.61,83.74,31528.0,68.1997,68.3302,68.1997,68.3057,31528.0
2016-03-21 11:20:00,83.74,83.88,83.74,83.88,42169.0,68.3057,68.4199,68.3057,68.4199,42169.0
2016-03-21 11:25:00,83.88,83.92,83.73,83.78,51064.0,68.4199,68.4525,68.2975,68.3383,51064.0
2016-03-21 11:30:00,83.78,83.95,83.78,83.93,26838.0,68.3383,68.477,68.3383,68.4607,26838.0
2016-03-21 11:35:00,83.94,83.94,83.83,83.9,20405.0,68.4688,68.4688,68.3791,68.4362,20405.0
2016-03-21 11:40:00,83.9,83.94,83.86,83.92,23933.0,68.4362,68.4688,68.4036,68.4525,23933.0
2016-03-21 11:45:00,83.92,83.93,83.68,83.81,51010.0,68.4525,68.4607,68.2568,68.3628,51010.0
2016-03-21 11:50:00,83.81,84.04,83.81,84.03,28767.0,68.3628,68.5504,68.3628,68.5422,28767.0
2016-03-21 11:55:00,84.04,84.16,83.98,84.01,30327.0,68.5504,68.6483,68.5015,68.5259,30327.0
2016-03-21 12:00:00,83.99,84.15,83.92,84.13,25783.0,68.5096,68.6401,68.4525,68.6238,25783.0
2016-03-21 12:05:00,84.13,84.22,84.12,84.2,28714.0,68.6238,68.6972,68.6157,68.6809,28714.0
2016-03-21 12:10:00,84.2,84.25,84.13,84.14,35659.0,68.6809,68.7217,68.6238,68.632,35659.0
2016-03-21 12:15:00,84.15,84.15,83.96,84.04,30896.0,68.6401,68.6401,68.4852,68.5504,30896.0
2016-03-21 12:20:00,84.05,84.17,84.05,84.13,18103.0,68.5586,68.6564,68.5586,68.6238,18103.0
2016-03-21 12:25:00,84.14,84.22,84.08,84.11,22115.0,68.632,68.6972,68.583,68.6075,22115.0
2016-03-21 12:30:00,84.11,84.21,84.09,84.21,28288.0,68.6075,68.6891,68.5912,68.6891,28288.0
2016-03-21 12:35:00,84.2,84.28,84.18,84.22,61268.0,68.6809,68.7462,68.6646,68.6972,61268.0
2016-03-21 12:40:00,84.21,84.22,84.07,84.1,49497.0,68.6891,68.6972,68.5749,68.5993,49497.0
2016-03-21 12:45:00,84.1,84.15,84.06,84.15,20706.0,68.5993,68.6401,68.5667,68.6401,20706.0
2016-03-21 12:50:00,84.15,84.19,84.1,84.11,23425.0,68.6401,68.6728,68.5993,68.6075,23425.0
2016-03-21 12:55:00,84.11,84.13,84.03,84.05,23736.0,68.6075,68.6238,68.5422,68.5586,23736.0
2016-03-21 13:00:00,84.03,84.07,84.02,84.04,26643.0,68.5422,68.5749,68.5341,68.5504,26643.0
2016-03-21 13:05:00,84.05,84.05,83.98,84.05,22399.0,68.5586,68.5586,68.5015,68.5586,22399.0
2016-03-21 13:10:00,84.05,84.21,84.02,84.19,19399.0,68.5586,68.6891,68.5341,68.6728,19399.0
2016-03-21 13:15:00,84.2,84.35,84.2,84.35,20149.0,68.6809,68.8033,68.6809,68.8033,20149.0
2016-03-21 13:20:00,84.33,84.36,84.26,84.31,21146.0,68.787,68.8114,68.7299,68.7706,21146.0
2016-03-21 13:25:00,84.3,84.38,84.28,84.38,16576.0,68.7625,68.8277,68.7462,68.8277,16576.0
2016-03-21 13:30:00,84.39,84.4,84.31,84.31,16081.0,68.8359,68.8441,68.7706,68.7706,16081.0
2016-03-21 13:35:00,84.32,84.37,84.28,84.31,20033.0,68.7788,68.8196,68.7462,68.7706,20033.0
2016-03-21 13:40:00,84.31,84.49,84.27,84.41,70436.0,68.7706,68.9175,68.738,68.8522,70436.0
2016-03-21 13:45:00,84.41,84.44,84.3,84.34,28733.0,68.8522,68.8767,68.7625,68.7951,28733.0
2016-03-21 13:50:00,84.35,84.42,84.28,84.4,15427.0,68.8033,68.8604,68.7462,68.8441,15427.0
2016-03-21 13:55:00,84.4,84.4,84.31,84.32,17903.0,68.8441,68.8441,68.7706,68.7788,17903.0
2016-03-21 14:00:00,84.31,84.4,84.3,84.37,50192.0,68.7706,68.8441,68.7625,68.8196,50192.0
2016-03-21 14:05:00,84.38,84.4,84.27,84.31,18278.0,68.8277,68.8441,68.738,68.7706,18278.0
2016-03-21 14:10:00,84.31,84.37,84.26,84.28,53456.0,68.7706,68.8196,68.7299,68.7462,53456.0
2016-03-21 14:15:00,84.28,84.41,84.26,84.27,30804.0,68.7462,68.8522,68.7299,68.738,30804.0
2016-03-21 14:20:00,84.26,84.43,84.26,84.43,36159.0,68.7299,68.8685,68.7299,68.8685,36159.0
2016-03-21 14:25:00,84.42,84.42,84.29,84.29,18715.0,68.8604,68.8604,68.7543,68.7543,18715.0
2016-03-21 14:30:00,84.3,84.41,84.28,84.37,23735.0,68.7625,68.8522,68.7462,68.8196,23735.0
2016-03-21 14:35:00,84.37,84.41,84.33,84.39,47906.0,68.8196,68.8522,68.787,68.8359,47906.0
2016-03-21 14:40:00,84.39,84.42,84.34,84.35,42413.0,68.8359,68.8604,68.7951,68.8033,42413.0
2016-03-21 14:45:00,84.35,84.37,84.1,84.1,79389.0,68.8033,68.8196,68.5993,68.5993,79389.0
2016-03-21 14:50:00,84.09,84.15,84.09,84.11,15451.0,68.5912,68.6401,68.5912,68.6075,15451.0
2016-03-21 14:55:00,84.11,84.15,84.11,84.13,14938.0,68.6075,68.6401,68.6075,68.6238,14938.0
2016-03-21 15:00:00,84.13,84.22,84.11,84.17,39727.0,68.6238,68.6972,68.6075,68.6564,39727.0
2016-03-21 15:05:00,84.17,84.23,84.14,84.14,24675.0,68.6564,68.7054,68.632,68.632,24675.0
2016-03-21 15:10:00,84.14,84.2,84.12,84.16,25162.0,68.632,68.6809,68.6157,68.6483,25162.0
2016-03-21 15:15:00,84.17,84.19,84.15,84.17,42509.0,68.6564,68.6728,68.6401,68.6564,42509.0
2016-03-21 15:20:00,84.18,84.18,84.1,84.15,32539.0,68.6646,68.6646,68.5993,68.6401,32539.0
2016-03-21 15:25:00,84.15,84.18,84.12,84.16,35964.0,68.6401,68.6646,68.6157,68.6483,35964.0
2016-03-21 15:30:00,84.15,84.15,84.06,84.12,32184.0,68.6401,68.6401,68.5667,68.6157,32184.0
2016-03-21 15:35:00,84.11,84.11,83.94,84.02,56013.0,68.6075,68.6075,68.4688,68.5341,56013.0
2016-03-21 15:40:00,84.02,84.15,84.01,84.06,41271.0,68.5341,68.6401,68.5259,68.5667,41271.0
2016-03-21 15:45:00,84.07,84.09,83.99,84.02,43475.0,68.5749,68.5912,68.5096,68.5341,43475.0
2016-03-21 15:50:00,84.02,84.06,83.99,83.99,60243.0,68.5341,68.5667,68.5096,68.5096,60243.0
2016-03-21 15:55:00,84.0,84.05,83.96,84.02,183173.0,68.5178,68.5586,68.4852,68.5341,183173.0
2016-03-22 09:30:00,83.05,83.27,82.5,82.7,247477.0,67.7429,67.9223,67.2942,67.4574,247477.0
2016-03-22 09:35:00,82.7,82.72,82.22,82.22,143862.0,67.4574,67.4737,67.0659,67.0659,143862.0
2016-03-22 09:40:00,82.27,82.62,82.23,82.5,99429.0,67.1066,67.3921,67.074,67.2942,99429.0
2016-03-22 09:45:00,82.46,82.55,81.94,82.23,128167.0,67.2616,67.335,66.8375,67.074,128167.0
2016-03-22 09:50:00,82.18,82.29,82.05,82.26,75088.0,67.0332,67.123,66.9272,67.0985,75088.0
2016-03-22 09:55:00,82.29,82.43,82.17,82.29,90542.0,67.123,67.2371,67.0251,67.123,90542.0
2016-03-22 10:00:00,82.29,82.47,82.2,82.47,99707.0,67.123,67.2698,67.0495,67.2698,99707.0
2016-03-22 10:05:00,82.45,82.56,82.25,82.36,66363.0,67.2535,67.3432,67.0903,67.1801,66363.0
2016-03-22 10:10:00,82.37,82.49,82.27,82.27,65913.0,67.1882,67.2861,67.1066,67.1066,65913.0
2016-03-22 10:15:00,82.27,82.31,82.06,82.13,76993.0,67.1066,67.1393,66.9353,66.9924,76993.0
2016-03-22 10:20:00,82.1,82.18,82.0,82.11,62205.0,66.968,67.0332,66.8864,66.9761,62205.0
2016-03-22 10:25:00,82.09,82.14,81.9,81.98,47283.0,66.9598,67.0006,66.8048,66.8701,47283.0
2016-03-22 10:30:00,81.99,82.03,81.92,81.99,55135.0,66.8782,66.9109,66.8211,66.8782,55135.0
2016-03-22 10:35:00,81.99,82.1,81.95,82.1,44382.0,66.8782,66.968,66.8456,66.968,44382.0
2016-03-22 10:40:00,82.1,82.1,81.97,82.03,41647.0,66.968,66.968,66.8619,66.9109,41647.0
2016-03-22 10:45:00,82.03,82.17,82.03,82.17,42668.0,66.9109,67.0251,66.9109,67.0251,42668.0
2016-03-22 10:50:00,82.18,82.23,82.12,82.15,35821.0,67.0332,67.074,66.9843,67.0088,35821.0
2016-03-22 10:55:00,82.15,82.21,82.09,82.19,44856.0,67.0088,67.0577,66.9598,67.0414,44856.0
2016-03-22 11:00:00,82.19,82.23,82.14,82.19,38040.0,67.0414,67.074,67.0006,67.0414,38040.0
2016-03-22 11:05:00,82.19,82.26,82.15,82.22,90104.0,67.0414,67.0985,67.0088,67.0659,90104.0
2016-03-22 11:10:00,82.2,82.24,82.18,82.24,40201.0,67.0495,67.0822,67.0332,67.0822,40201.0
2016-03-22 11:15:00,82.24,82.26,82.18,82.26,34801.0,67.0822,67.0985,67.0332,67.0985,34801.0
2016-03-22 11:20:00,82.26,82.3,82.19,82.25,48649.0,67.0985,67.1311,67.0414,67.0903,48649.0
2016-03-22 11:25:00,82.24,82.26,82.13,82.14,63645.0,67.0822,67.0985,66.9924,67.0006,63645.0
2016-03-22 11:30:00,82.15,82.17,82.02,82.03,31002.0,67.0088,67.0251,66.9027,66.9109,31002.0
2016-03-22 11:35:00,82.02,82.05,81.92,81.93,31871.0,66.9027,66.9272,66.8211,66.8293,31871.0
2016-03-22 11:40:00,81.92,82.02,81.89,81.92,56634.0,66.8211,66.9027,66.7967,66.8211,56634.0
2016-03-22 11:45:00,81.92,81.95,81.81,81.82,29256.0,66.8211,66.8456,66.7314,66.7396,29256.0
2016-03-22 11:50:00,81.82,81.96,81.82,81.83,32114.0,66.7396,66.8538,66.7396,66.7477,32114.0
2016-03-22 11:55:00,81.84,81.89,81.77,81.86,20542.0,66.7559,66.7967,66.6988,66.7722,20542.0
2016-03-22 12:00:00,81.86,81.95,81.84,81.84,24282.0,66.7722,66.8456,66.7559,66.7559,24282.0
2016-03-22 12:05:00,81.84,81.89,81.82,81.85,21134.0,66.7559,66.7967,66.7396,66.764,21134.0
2016-03-22 12:10:00,81.84,81.9,81.78,81.79,27832.0,66.7559,66.8048,66.707,66.7151,27832.0
2016-03-22 12:15:00,81.78,81.84,81.77,81.83,33404.0,66.707,66.7559,66.6988,66.7477,33404.0
2016-03-22 12:20:00,81.83,81.85,81.71,81.75,33409.0,66.7477,66.764,66.6499,66.6825,33409.0
2016-03-22 12:25:00,81.75,81.9,81.75,81.89,34806.0,66.6825,66.8048,66.6825,66.7967,34806.0
2016-03-22 12:30:00,81.9,81.91,81.83,81.86,23103.0,66.8048,66.813,66.7477,66.7722,23103.0
2016-03-22 12:35:00,81.86,81.95,81.84,81.95,24311.0,66.7722,66.8456,66.7559,66.8456,24311.0
2016-03-22 12:40:00,81.93,82.04,81.9,82.03,25852.0,66.8293,66.919,66.8048,66.9109,25852.0
2016-03-22 12:45:00,82.03,82.13,82.02,82.1,21642.0,66.9109,66.9924,66.9027,66.968,21642.0
2016-03-22 12:50:00,82.11,82.18,82.1,82.17,23118.0,66.9761,67.0332,66.968,67.0251,23118.0
2016-03-22 12:55:00,82.18,82.34,82.17,82.31,33240.0,67.0332,67.1637,67.0251,67.1393,33240.0
2016-03-22 13:00:00,82.3,82.38,82.24,82.35,47978.0,67.1311,67.1964,67.0822,67.1719,47978.0
2016-03-22 13:05:00,82.35,82.36,82.21,82.22,41167.0,67.1719,67.1801,67.0577,67.0659,41167.0
2016-03-22 13:10:00,82.23,82.33,82.21,82.32,44804.0,67.074,67.1556,67.0577,67.1474,44804.0
2016-03-22 13:15:00,82.33,82.37,82.3,82.36,24691.0,67.1556,67.1882,67.1311,67.1801,24691.0
2016-03-22 13:20:00,82.36,82.47,82.35,82.46,18176.0,67.1801,67.2698,67.1719,67.2616,18176.0
2016-03-22 13:25:00,82.44,82.5,82.44,82.46,33444.0,67.2453,67.2942,67.2453,67.2616,33444.0
2016-03-22 13:30:00,82.47,82.47,82.39,82.4,15942.0,67.2698,67.2698,67.2045,67.2127,15942.0
2016-03-22 13:35:00,82.39,82.47,82.39,82.41,24324.0,67.2045,67.2698,67.2045,67.2208,24324.0
2016-03-22 13:40:00,82.4,82.4,82.16,82.16,46652.0,67.2127,67.2127,67.0169,67.0169,46652.0
2016-03-22 13:45:00,82.16,82.18,82.12,82.14,34866.0,67.0169,67.0332,66.9843,67.0006,34866.0
2016-03-22 13:50:00,82.13,82.15,82.08,82.1,51019.0,66.9924,67.0088,66.9517,66.968,51019.0
2016-03-22 13:55:00,82.1,82.16,82.09,82.1,33650.0,66.968,67.0169,66.9598,66.968,33650.0
2016-03-22 14:00:00,82.1,82.12,82.04,82.11,48092.0,66.968,66.9843,66.919,66.9761,48092.0
2016-03-22 14:05:00,82.11,82.3,82.11,82.23,33486.0,66.9761,67.1311,66.9761,67.074,33486.0
2016-03-22 14:10:00,82.23,82.27,82.14,82.14,30772.0,67.074,67.1066,67.0006,67.0006,30772.0
2016-03-22 14:15:00,82.14,82.23,82.12,82.23,37404.0,67.0006,67.074,66.9843,67.074,37404.0
2016-03-22 14:20:00,82.23,82.36,82.2,82.35,38227.0,67.074,67.1801,67.0495,67.1719,38227.0
2016-03-22 14:25:00,82.36,82.41,82.33,82.36,26895.0,67.1801,67.2208,67.1556,67.1801,26895.0
2016-03-22 14:30:00,82.36,82.37,82.28,82.36,46215.0,67.1801,67.1882,67.1148,67.1801,46215.0
2016-03-22 14:35:00,82.37,82.41,82.26,82.29,33793.0,67.1882,67.2208,67.0985,67.123,33793.0
2016-03-22 14:40:00,82.29,82.33,82.27,82.27,30262.0,67.123,67.1556,67.1066,67.1066,30262.0
2016-03-22 14:45:00,82.27,82.33,82.25,82.31,30422.0,67.1066,67.1556,67.0903,67.1393,30422.0
2016-03-22 14:50:00,82.31,82.37,82.27,82.37,32036.0,67.1393,67.1882,67.1066,67.1882,32036.0
2016-03-22 14:55:00,82.38,82.44,82.29,82.3,40668.0,67.1964,67.2453,67.123,67.1311,40668.0
2016-03-22 15:00:00,82.29,82.3,82.19,82.2,36086.0,67.123,67.1311,67.0414,67.0495,36086.0
2016-03-22 15:05:00,82.2,82.26,82.2,82.23,52049.0,67.0495,67.0985,67.0495,67.074,52049.0
2016-03-22 15:10:00,82.23,82.27,82.2,82.21,72056.0,67.074,67.1066,67.0495,67.0577,72056.0
2016-03-22 15:15:00,82.21,82.22,82.03,82.17,60007.0,67.0577,67.0659,66.9109,67.0251,60007.0
2016-03-22 15:20:00,82.17,82.18,82.11,82.15,34003.0,67.0251,67.0332,66.9761,67.0088,34003.0
2016-03-22 15:25:00,82.16,82.22,82.13,82.14,83119.0,67.0169,67.0659,66.9924,67.0006,83119.0
2016-03-22 15:30:00,82.14,82.15,82.06,82.08,76101.0,67.0006,67.0088,66.9353,66.9517,76101.0
2016-03-22 15:35:00,82.09,82.13,82.07,82.07,62417.0,66.9598,66.9924,66.9435,66.9435,62417.0
2016-03-22 15:40:00,82.07,82.11,82.02,82.07,80850.0,66.9435,66.9761,66.9027,66.9435,80850.0
2016-03-22 15:45:00,82.06,82.09,81.99,82.04,90243.0,66.9353,66.9598,66.8782,66.919,90243.0
2016-03-22 15:50:00,82.04,82.11,82.0,82.02,96115.0,66.919,66.9761,66.8864,66.9027,96115.0
2016-03-22 15:55:00,82.02,82.1,81.99,82.06,222564.0,66.9027,66.968,66.8782,66.9353,222564.0
2016-03-23 09:30:00,82.13,82.14,81.51,81.79,66811.0,66.9924,67.0006,66.4867,66.7151,66811.0
2016-03-23 09:35:00,81.76,81.87,81.63,81.71,22583.0,66.6906,66.7804,66.5846,66.6499,22583.0
2016-03-23 09:40:00,81.7,81.82,81.51,81.81,35717.0,66.6417,66.7396,66.4867,66.7314,35717.0
2016-03-23 09:45:00,81.81,82.11,81.77,81.93,30855.0,66.7314,66.9761,66.6988,66.8293,30855.0
2016-03-23 09:50:00,81.95,82.15,81.93,81.97,23437.0,66.8456,67.0088,66.8293,66.8619,23437.0
2016-03-23 09:55:00,81.96,81.96,81.71,81.82,9842.0,66.8538,66.8538,66.6499,66.7396,9842.0
2016-03-23 10:00:00,81.87,81.87,81.65,81.7,50998.0,66.7804,66.7804,66.6009,66.6417,50998.0
2016-03-23 10:05:00,81.69,81.7,81.49,81.62,37581.0,66.6335,66.6417,66.4704,66.5764,37581.0
2016-03-23 10:10:00,81.64,82.16,81.64,82.16,25099.0,66.5928,67.0169,66.5928,67.0169,25099.0
2016-03-23 10:15:00,82.17,82.21,81.92,82.01,26211.0,67.0251,67.0577,66.8211,66.8946,26211.0
2016-03-23 10:20:00,81.97,82.17,81.95,82.1,13080.0,66.8619,67.0251,66.8456,66.968,13080.0
2016-03-23 10:25:00,82.11,82.16,82.07,82.13,10912.0,66.9761,67.0169,66.9435,66.9924,10912.0
2016-03-23 10:30:00,82.1,82.17,81.93,82.02,19754.0,66.968,67.0251,66.8293,66.9027,19754.0
2016-03-23 10:35:00,82.01,82.17,81.99,82.17,23319.0,66.8946,67.0251,66.8782,67.0251,23319.0
2016-03-23 10:40:00,82.17,82.22,82.03,82.22,14912.0,67.0251,67.0659,66.9109,67.0659,14912.0
2016-03-23 10:45:00,82.21,82.35,82.15,82.3,36758.0,67.0577,67.1719,67.0088,67.1311,36758.0
2016-03-23 10:50:00,82.32,82.32,82.2,82.21,26717.0,67.1474,67.1474,67.0495,67.0577,26717.0
2016-03-23 10:55:00,82.2,82.28,82.15,82.24,28248.0,67.0495,67.1148,67.0088,67.0822,28248.0
2016-03-23 11:00:00,82.21,82.21,81.95,82.02,23672.0,67.0577,67.0577,66.8456,66.9027,23672.0
2016-03-23 11:05:00,82.04,82.08,81.95,82.06,37623.0,66.919,66.9517,66.8456,66.9353,37623.0
2016-03-23 11:10:00,82.07,82.08,81.81,81.83,23938.0,66.9435,66.9517,66.7314,66.7477,23938.0
2016-03-23 11:15:00,81.83,81.84,81.66,81.67,19965.0,66.7477,66.7559,66.6091,66.6172,19965.0
2016-03-23 11:20:00,81.67,81.79,81.56,81.74,18969.0,66.6172,66.7151,66.5275,66.6743,18969.0
2016-03-23 11:25:00,81.74,81.84,81.69,81.72,19713.0,66.6743,66.7559,66.6335,66.658,19713.0
2016-03-23 11:30:00,81.71,81.77,81.62,81.76,17396.0,66.6499,66.6988,66.5764,66.6906,17396.0
2016-03-23 11:35:00,81.76,81.81,81.68,81.75,25554.0,66.6906,66.7314,66.6254,66.6825,25554.0
2016-03-23 11:40:00,81.77,81.84,81.77,81.8,14705.0,66.6988,66.7559,66.6988,66.7233,14705.0
2016-03-23 11:45:00,81.8,81.9,81.78,81.86,13616.0,66.7233,66.8048,66.707,66.7722,13616.0
2016-03-23 11:50:00,81.86,81.89,81.79,81.86,20842.0,66.7722,66.7967,66.7151,66.7722,20842.0
2016-03-23 11:55:00,81.85,81.86,81.65,81.68,28099.0,66.764,66.7722,66.6009,66.6254,28099.0
2016-03-23 12:00:00,81.7,81.76,81.69,81.75,19787.0,66.6417,66.6906,66.6335,66.6825,19787.0
2016-03-23 12:05:00,81.75,81.83,81.71,81.83,29733.0,66.6825,66.7477,66.6499,66.7477,29733.0
2016-03-23 12:10:00,81.83,81.87,81.82,81.86,12372.0,66.7477,66.7804,66.7396,66.7722,12372.0
2016-03-23 12:15:00,81.85,81.88,81.8,81.87,10064.0,66.764,66.7885,66.7233,66.7804,10064.0
2016-03-23 12:20:00,81.87,81.87,81.82,81.84,13731.0,66.7804,66.7804,66.7396,66.7559,13731.0
2016-03-23 12:25:00,81.84,81.88,81.71,81.79,42264.0,66.7559,66.7885,66.6499,66.7151,42264.0
2016-03-23 12:30:00,81.79,81.82,81.73,81.78,14780.0,66.7151,66.7396,66.6662,66.707,14780.0
2016-03-23 12:35:00,81.76,81.82,81.72,81.82,7726.0,66.6906,66.7396,66.658,66.7396,7726.0
2016-03-23 12:40:00,81.8,81.84,81.74,81.8,14238.0,66.7233,66.7559,66.6743,66.7233,14238.0
2016-03-23 12:45:00,81.8,81.81,81.72,81.75,11267.0,66.7233,66.7314,66.658,66.6825,11267.0
2016-03-23 12:50:00,81.76,81.77,81.73,81.75,13503.0,66.6906,66.6988,66.6662,66.6825,13503.0
2016-03-23 12:55:00,81.73,81.78,81.62,81.75,35296.0,66.6662,66.707,66.5764,66.6825,35296.0
2016-03-23 13:00:00,81.75,81.78,81.64,81.64,23856.0,66.6825,66.707,66.5928,66.5928,23856.0
2016-03-23 13:05:00,81.64,81.69,81.61,81.67,7947.0,66.5928,66.6335,66.5683,66.6172,7947.0
2016-03-23 13:10:00,81.7,81.77,81.7,81.73,17609.0,66.6417,66.6988,66.6417,66.6662,17609.0
2016-03-23 13:15:00,81.73,81.82,81.72,81.79,12875.0,66.6662,66.7396,66.658,66.7151,12875.0
2016-03-23 13:20:00,81.79,81.79,81.65,81.71,16024.0,66.7151,66.7151,66.6009,66.6499,16024.0
2016-03-23 13:25:00,81.7,81.71,81.59,81.59,23514.0,66.6417,66.6499,66.552,66.552,23514.0
2016-03-23 13:30:00,81.59,81.6,81.48,81.51,24628.0,66.552,66.5601,66.4622,66.4867,24628.0
2016-03-23 13:35:00,81.52,81.55,81.47,81.5,25956.0,66.4949,66.5193,66.4541,66.4786,25956.0
2016-03-23 13:40:00,81.52,81.62,81.49,81.62,39003.0,66.4949,66.5764,66.4704,66.5764,39003.0
2016-03-23 13:45:00,81.63,81.67,81.6,81.67,23645.0,66.5846,66.6172,66.5601,66.6172,23645.0
2016-03-23 13:50:00,81.66,81.75,81.65,81.74,21358.0,66.6091,66.6825,66.6009,66.6743,21358.0
2016-03-23 13:55:00,81.73,81.82,81.67,81.82,22858.0,66.6662,66.7396,66.6172,66.7396,22858.0
2016-03-23 14:00:00,81.81,81.87,81.8,81.87,18207.0,66.7314,66.7804,66.7233,66.7804,18207.0
2016-03-23 14:05:00,81.88,81.95,81.86,81.92,21748.0,66.7885,66.8456,66.7722,66.8211,21748.0
2016-03-23 14:10:00,81.92,81.98,81.89,81.9,34250.0,66.8211,66.8701,66.7967,66.8048,34250.0
2016-03-23 14:15:00,81.89,82.06,81.89,81.92,27728.0,66.7967,66.9353,66.7967,66.8211,27728.0
2016-03-23 14:20:00,81.94,81.98,81.9,81.9,22809.0,66.8375,66.8701,66.8048,66.8048,22809.0
2016-03-23 14:25:00,81.9,81.91,81.76,81.78,38462.0,66.8048,66.813,66.6906,66.707,38462.0
2016-03-23 14:30:00,81.76,81.84,81.74,81.83,25305.0,66.6906,66.7559,66.6743,66.7477,25305.0
2016-03-23 14:35:00,81.82,81.86,81.82,81.85,33908.0,66.7396,66.7722,66.7396,66.764,33908.0
2016-03-23 14:40:00,81.85,81.9,81.79,81.8,75453.0,66.764,66.8048,66.7151,66.7233,75453.0
2016-03-23 14:45:00,81.79,81.81,81.61,81.67,32207.0,66.7151,66.7314,66.5683,66.6172,32207.0
2016-03-23 14:50:00,81.68,81.69,81.55,81.57,51456.0,66.6254,66.6335,66.5193,66.5357,51456.0
2016-03-23 14:55:00,81.56,81.58,81.45,81.48,40361.0,66.5275,66.5438,66.4378,66.4622,40361.0
2016-03-23 15:00:00,81.48,81.54,81.39,81.41,29639.0,66.4622,66.5112,66.3888,66.4051,29639.0
2016-03-23 15:05:00,81.42,81.51,81.41,81.51,37768.0,66.4133,66.4867,66.4051,66.4867,37768.0
2016-03-23 15:10:00,81.52,81.57,81.5,81.52,43225.0,66.4949,66.5357,66.4786,66.4949,43225.0
2016-03-23 15:15:00,81.53,81.53,81.47,81.5,41281.0,66.503,66.503,66.4541,66.4786,41281.0
2016-03-23 15:20:00,81.5,81.58,81.49,81.55,31758.0,66.4786,66.5438,66.4704,66.5193,31758.0
2016-03-23 15:25:00,81.55,81.74,81.54,81.71,77786.0,66.5193,66.6743,66.5112,66.6499,77786.0
2016-03-23 15:30:00,81.71,81.71,81.6,81.65,98440.0,66.6499,66.6499,66.5601,66.6009,98440.0
2016-03-23 15:35:00,81.64,81.73,81.63,81.64,42445.0,66.5928,66.6662,66.5846,66.5928,42445.0
2016-03-23 15:40:00,81.63,81.68,81.61,81.65,48902.0,66.5846,66.6254,66.5683,66.6009,48902.0
2016-03-23 15:45:00,81.65,81.71,81.62,81.7,85647.0,66.6009,66.6499,66.5764,66.6417,85647.0
2016-03-23 15:50:00,81.69,81.7,81.64,81.66,85125.0,66.6335,66.6417,66.5928,66.6091,85125.0
2016-03-23 15:55:00,81.65,81.7,81.51,81.52,222581.0,66.6009,66.6417,66.4867,66.4949,222581.0
2016-03-24 09:30:00,80.78,80.78,80.04,80.33,124726.0,65.8913,65.8913,65.2877,65.5242,124726.0
2016-03-24 09:35:00,80.29,80.5,80.18,80.46,54959.0,65.4916,65.6629,65.4019,65.6302,54959.0
2016-03-24 09:40:00,80.44,80.67,80.31,80.32,64623.0,65.6139,65.8015,65.5079,65.516,64623.0
2016-03-24 09:45:00,80.31,80.5,80.28,80.5,83298.0,65.5079,65.6629,65.4834,65.6629,83298.0
2016-03-24 09:50:00,80.46,80.68,80.43,80.56,44027.0,65.6302,65.8097,65.6058,65.7118,44027.0
2016-03-24 09:55:00,80.57,80.75,80.52,80.68,53542.0,65.72,65.8668,65.6792,65.8097,53542.0
2016-03-24 10:00:00,80.68,80.74,80.62,80.67,58962.0,65.8097,65.8586,65.7608,65.8015,58962.0
2016-03-24 10:05:00,80.67,80.84,80.67,80.71,73896.0,65.8015,65.9402,65.8015,65.8342,73896.0
2016-03-24 10:10:00,80.71,80.83,80.63,80.81,48164.0,65.8342,65.932,65.7689,65.9157,48164.0
2016-03-24 10:15:00,80.8,80.82,80.65,80.66,43868.0,65.9076,65.9239,65.7852,65.7934,43868.0
2016-03-24 10:20:00,80.67,80.8,80.63,80.75,50735.0,65.8015,65.9076,65.7689,65.8668,50735.0
2016-03-24 10:25:00,80.75,80.85,80.71,80.76,33657.0,65.8668,65.9484,65.8342,65.875,33657.0
2016-03-24 10:30:00,80.79,80.87,80.75,80.84,39323.0,65.8994,65.9647,65.8668,65.9402,39323.0
2016-03-24 10:35:00,80.85,80.98,80.84,80.92,28615.0,65.9484,66.0544,65.9402,66.0055,28615.0
2016-03-24 10:40:00,80.92,81.0,80.85,80.86,46827.0,66.0055,66.0707,65.9484,65.9565,46827.0
2016-03-24 10:45:00,80.82,80.97,80.82,80.94,28931.0,65.9239,66.0462,65.9239,66.0218,28931.0
2016-03-24 10:50:00,80.93,81.0,80.88,80.98,47818.0,66.0136,66.0707,65.9728,66.0544,47818.0
2016-03-24 10:55:00,80.97,81.0,80.88,80.94,49698.0,66.0462,66.0707,65.9728,66.0218,49698.0
2016-03-24 11:00:00,80.95,81.09,80.95,81.01,36837.0,66.0299,66.1441,66.0299,66.0789,36837.0
2016-03-24 11:05:00,80.99,81.09,80.96,81.07,15523.0,66.0626,66.1441,66.0381,66.1278,15523.0
2016-03-24 11:10:00,81.07,81.16,81.05,81.12,19574.0,66.1278,66.2012,66.1115,66.1686,19574.0
2016-03-24 11:15:00,81.11,81.12,80.98,81.09,22458.0,66.1604,66.1686,66.0544,66.1441,22458.0
2016-03-24 11:20:00,81.09,81.21,81.06,81.09,29679.0,66.1441,66.242,66.1197,66.1441,29679.0
2016-03-24 11:25:00,81.09,81.11,81.01,81.04,35269.0,66.1441,66.1604,66.0789,66.1033,35269.0
2016-03-24 11:30:00,81.04,81.1,81.03,81.09,15147.0,66.1033,66.1523,66.0952,66.1441,15147.0
2016-03-24 11:35:00,81.07,81.1,81.04,81.08,19429.0,66.1278,66.1523,66.1033,66.136,19429.0
2016-03-24 11:40:00,81.09,81.27,81.09,81.25,20949.0,66.1441,66.291,66.1441,66.2746,20949.0
2016-03-24 11:45:00,81.24,81.24,81.08,81.11,17375.0,66.2665,66.2665,66.136,66.1604,17375.0
2016-03-24 11:50:00,81.12,81.17,81.06,81.06,21467.0,66.1686,66.2094,66.1197,66.1197,21467.0
2016-03-24 11:55:00,81.05,81.1,81.02,81.08,32799.0,66.1115,66.1523,66.087,66.136,32799.0
2016-03-24 12:00:00,81.07,81.1,81.04,81.08,20604.0,66.1278,66.1523,66.1033,66.136,20604.0
2016-03-24 12:05:00,81.06,81.25,81.06,81.18,21873.0,66.1197,66.2746,66.1197,66.2175,21873.0
2016-03-24 12:10:00,81.17,81.23,81.05,81.07,34757.0,66.2094,66.2583,66.1115,66.1278,34757.0
2016-03-24 12:15:00,81.07,81.08,80.99,81.02,21368.0,66.1278,66.136,66.0626,66.087,21368.0
2016-03-24 12:20:00,81.02,81.04,80.94,80.96,16506.0,66.087,66.1033,66.0218,66.0381,16506.0
2016-03-24 12:25:00,80.95,81.04,80.86,81.0,21708.0,66.0299,66.1033,65.9565,66.0707,21708.0
2016-03-24 12:30:00,81.0,81.05,80.91,80.92,32750.0,66.0707,66.1115,65.9973,66.0055,32750.0
2016-03-24 12:35:00,80.93,80.95,80.8,80.88,65914.0,66.0136,66.0299,65.9076,65.9728,65914.0
2016-03-24 12:40:00,80.88,80.9,80.72,80.75,48658.0,65.9728,65.9891,65.8423,65.8668,48658.0
2016-03-24 12:45:00,80.76,80.92,80.75,80.89,32208.0,65.875,66.0055,65.8668,65.981,32208.0
2016-03-24 12:50:00,80.86,80.99,80.86,80.99,28226.0,65.9565,66.0626,65.9565,66.0626,28226.0
2016-03-24 12:55:00,81.0,81.06,80.97,81.04,61158.0,66.0707,66.1197,66.0462,66.1033,61158.0
2016-03-24 13:00:00,81.05,81.06,80.99,81.02,57954.0,66.1115,66.1197,66.0626,66.087,57954.0
2016-03-24 13:05:00,81.01,81.08,80.97,81.04,29109.0,66.0789,66.136,66.0462,66.1033,29109.0
2016-03-24 13:10:00,81.05,81.17,81.03,81.06,32089.0,66.1115,66.2094,66.0952,66.1197,32089.0
2016-03-24 13:15:00,81.05,81.14,80.99,81.14,32818.0,66.1115,66.1849,66.0626,66.1849,32818.0
2016-03-24 13:20:00,81.17,81.17,80.96,81.01,31798.0,66.2094,66.2094,66.0381,66.0789,31798.0
2016-03-24 13:25:00,81.0,81.01,80.88,80.99,37928.0,66.0707,66.0789,65.9728,66.0626,37928.0
2016-03-24 13:30:00,80.99,81.02,80.94,80.94,38590.0,66.0626,66.087,66.0218,66.0218,38590.0
2016-03-24 13:35:00,80.93,80.94,80.88,80.91,14274.0,66.0136,66.0218,65.9728,65.9973,14274.0
2016-03-24 13:40:00,80.91,80.93,80.85,80.86,23531.0,65.9973,66.0136,65.9484,65.9565,23531.0
2016-03-24 13:45:00,80.87,80.87,80.79,80.82,35926.0,65.9647,65.9647,65.8994,65.9239,35926.0
2016-03-24 13:50:00,80.81,80.9,80.78,80.9,38729.0,65.9157,65.9891,65.8913,65.9891,38729.0
2016-03-24 13:55:00,80.89,81.03,80.87,80.88,64965.0,65.981,66.0952,65.9647,65.9728,64965.0
2016-03-24 14:00:00,80.88,80.9,80.78,80.79,16491.0,65.9728,65.9891,65.8913,65.8994,16491.0
2016-03-24 14:05:00,80.79,80.87,80.79,80.85,14963.0,65.8994,65.9647,65.8994,65.9484,14963.0
2016-03-24 14:10:00,80.84,80.87,80.78,80.81,25916.0,65.9402,65.9647,65.8913,65.9157,25916.0
2016-03-24 14:15:00,80.82,80.85,80.77,80.82,21295.0,65.9239,65.9484,65.8831,65.9239,21295.0
2016-03-24 14:20:00,80.83,80.9,80.81,80.9,20778.0,65.932,65.9891,65.9157,65.9891,20778.0
2016-03-24 14:25:00,80.9,80.97,80.88,80.91,12256.0,65.9891,66.0462,65.9728,65.9973,12256.0
2016-03-24 14:30:00,80.92,80.92,80.86,80.86,30996.0,66.0055,66.0055,65.9565,65.9565,30996.0
2016-03-24 14:35:00,80.85,80.98,80.8,80.86,28200.0,65.9484,66.0544,65.9076,65.9565,28200.0
2016-03-24 14:40:00,80.86,80.97,80.85,80.89,32741.0,65.9565,66.0462,65.9484,65.981,32741.0
2016-03-24 14:45:00,80.89,80.97,80.81,80.87,31268.0,65.981,66.0462,65.9157,65.9647,31268.0
2016-03-24 14:50:00,80.87,80.97,80.86,80.91,31539.0,65.9647,66.0462,65.9565,65.9973,31539.0
2016-03-24 14:55:00,80.91,80.95,80.86,80.87,24800.0,65.9973,66.0299,65.9565,65.9647,24800.0
2016-03-24 15:00:00,80.87,80.95,80.84,80.93,37175.0,65.9647,66.0299,65.9402,66.0136,37175.0
2016-03-24 15:05:00,80.93,80.96,80.88,80.92,28660.0,66.0136,66.0381,65.9728,66.0055,28660.0
2016-03-24 15:10:00,80.94,80.98,80.87,80.89,44387.0,66.0218,66.0544,65.9647,65.981,44387.0
2016-03-24 15:15:00,80.9,80.99,80.89,80.96,25917.0,65.9891,66.0626,65.981,66.0381,25917.0
2016-03-24 15:20:00,80.95,81.0,80.92,80.93,23383.0,66.0299,66.0707,66.0055,66.0136,23383.0
2016-03-24 15:25:00,80.94,81.02,80.89,80.95,32141.0,66.0218,66.087,65.981,66.0299,32141.0
2016-03-24 15:30:00,80.95,80.98,80.9,80.98,49617.0,66.0299,66.0544,65.9891,66.0544,49617.0
2016-03-24 15:35:00,80.99,81.01,80.86,80.9,41611.0,66.0626,66.0789,65.9565,65.9891,41611.0
2016-03-24 15:40:00,80.89,80.97,80.88,80.92,51738.0,65.981,66.0462,65.9728,66.0055,51738.0
2016-03-24 15:45:00,80.93,80.97,80.78,80.86,69301.0,66.0136,66.0462,65.8913,65.9565,69301.0
2016-03-24 15:50:00,80.87,80.95,80.84,80.94,86416.0,65.9647,66.0299,65.9402,66.0218,86416.0
2016-03-24 15:55:00,80.94,81.02,80.83,80.94,272425.0,66.0218,66.087,65.932,66.0218,272425.0
2016-03-28 09:30:00,80.75,80.92,80.3,80.43,123035.0,65.8668,66.0055,65.4997,65.6058,123035.0
2016-03-28 09:35:00,80.41,80.41,80.0,80.0,78164.0,65.5895,65.5895,65.255,65.255,78164.0
2016-03-28 09:40:00,79.99,80.08,79.53,79.64,93506.0,65.2469,65.3203,64.8717,64.9614,93506.0
2016-03-28 09:45:00,79.62,79.67,79.01,79.01,165743.0,64.9451,64.9859,64.4475,64.4475,165743.0
2016-03-28 09:50:00,79.02,79.26,78.9,78.98,97006.0,64.4557,64.6514,64.3578,64.423,97006.0
2016-03-28 09:55:00,78.98,79.19,78.91,79.09,110048.0,64.423,64.5943,64.3659,64.5128,110048.0
2016-03-28 10:00:00,79.1,79.19,78.79,78.9,107579.0,64.5209,64.5943,64.268,64.3578,107579.0
2016-03-28 10:05:00,78.91,79.06,78.81,78.88,73309.0,64.3659,64.4883,64.2844,64.3415,73309.0
2016-03-28 10:10:00,78.87,78.93,78.67,78.76,118358.0,64.3333,64.3822,64.1702,64.2436,118358.0
2016-03-28 10:15:00,78.76,78.81,78.65,78.75,68689.0,64.2436,64.2844,64.1538,64.2354,68689.0
2016-03-28 10:20:00,78.75,78.78,78.69,78.7,72570.0,64.2354,64.2599,64.1865,64.1946,72570.0
2016-03-28 10:25:00,78.7,78.79,78.62,78.73,151376.0,64.1946,64.268,64.1294,64.2191,151376.0
2016-03-28 10:30:00,78.7,78.88,78.63,78.86,81251.0,64.1946,64.3415,64.1375,64.3251,81251.0
2016-03-28 10:35:00,78.87,79.01,78.76,79.0,78702.0,64.3333,64.4475,64.2436,64.4393,78702.0
2016-03-28 10:40:00,79.01,79.26,78.98,79.24,88581.0,64.4475,64.6514,64.423,64.6351,88581.0
2016-03-28 10:45:00,79.26,79.37,79.13,79.37,66289.0,64.6514,64.7411,64.5454,64.7411,66289.0
2016-03-28 10:50:00,79.38,79.58,79.23,79.53,158115.0,64.7493,64.9124,64.6269,64.8717,158115.0
2016-03-28 10:55:00,79.56,79.63,79.41,79.48,100019.0,64.8961,64.9532,64.7738,64.8309,100019.0
2016-03-28 11:00:00,79.49,79.51,79.38,79.44,47379.0,64.839,64.8553,64.7493,64.7982,47379.0
2016-03-28 11:05:00,79.46,79.48,79.19,79.2,37939.0,64.8146,64.8309,64.5943,64.6025,37939.0
2016-03-28 11:10:00,79.18,79.33,79.16,79.18,46064.0,64.5862,64.7085,64.5698,64.5862,46064.0
2016-03-28 11:15:00,79.18,79.27,79.05,79.08,47947.0,64.5862,64.6596,64.4801,64.5046,47947.0
2016-03-28 11:20:00,79.08,79.24,79.04,79.08,31520.0,64.5046,64.6351,64.472,64.5046,31520.0
2016-03-28 11:25:00,79.06,79.07,78.72,78.72,73031.0,64.4883,64.4964,64.2109,64.2109,73031.0
2016-03-28 11:30:00,78.74,78.8,78.68,78.77,48396.0,64.2273,64.2762,64.1783,64.2517,48396.0
2016-03-28 11:35:00,78.78,78.88,78.73,78.75,30457.0,64.2599,64.3415,64.2191,64.2354,30457.0
2016-03-28 11:40:00,78.75,78.83,78.71,78.83,25053.0,64.2354,64.3007,64.2028,64.3007,25053.0
2016-03-28 11:45:00,78.82,78.97,78.8,78.8,51526.0,64.2925,64.4149,64.2762,64.2762,51526.0
2016-03-28 11:50:00,78.8,78.81,78.68,78.68,28512.0,64.2762,64.2844,64.1783,64.1783,28512.0
2016-03-28 11:55:00,78.7,78.74,78.48,78.5,67851.0,64.1946,64.2273,64.0152,64.0315,67851.0
2016-03-28 12:00:00,78.5,78.66,78.47,78.61,44668.0,64.0315,64.162,64.007,64.1212,44668.0
2016-03-28 12:05:00,78.62,78.97,78.62,78.85,66312.0,64.1294,64.4149,64.1294,64.317,66312.0
2016-03-28 12:10:00,78.85,79.01,78.85,78.97,41473.0,64.317,64.4475,64.317,64.4149,41473.0
2016-03-28 12:15:00,78.97,79.01,78.84,78.87,26393.0,64.4149,64.4475,64.3088,64.3333,26393.0
2016-03-28 12:20:00,78.87,78.91,78.79,78.85,28745.0,64.3333,64.3659,64.268,64.317,28745.0
2016-03-28 12:25:00,78.83,78.85,78.76,78.81,24859.0,64.3007,64.317,64.2436,64.2844,24859.0
2016-03-28 12:30:00,78.83,78.91,78.78,78.81,34602.0,64.3007,64.3659,64.2599,64.2844,34602.0
2016-03-28 12:35:00,78.81,78.91,78.78,78.89,59104.0,64.2844,64.3659,64.2599,64.3496,59104.0
2016-03-28 12:40:00,78.9,78.94,78.8,78.81,47915.0,64.3578,64.3904,64.2762,64.2844,47915.0
2016-03-28 12:45:00,78.81,78.85,78.78,78.82,27484.0,64.2844,64.317,64.2599,64.2925,27484.0
2016-03-28 12:50:00,78.83,78.88,78.8,78.85,34316.0,64.3007,64.3415,64.2762,64.317,34316.0
2016-03-28 12:55:00,78.85,78.98,78.84,78.98,30263.0,64.317,64.423,64.3088,64.423,30263.0
2016-03-28 13:00:00,78.98,79.0,78.93,78.99,34019.0,64.423,64.4393,64.3822,64.4312,34019.0
2016-03-28 13:05:00,79.0,79.06,78.95,78.99,37519.0,64.4393,64.4883,64.3986,64.4312,37519.0
2016-03-28 13:10:00,79.0,79.01,78.95,79.0,30038.0,64.4393,64.4475,64.3986,64.4393,30038.0
2016-03-28 13:15:00,79.0,79.0,78.92,78.95,55367.0,64.4393,64.4393,64.3741,64.3986,55367.0
2016-03-28 13:20:00,78.96,78.96,78.91,78.91,28437.0,64.4067,64.4067,64.3659,64.3659,28437.0
2016-03-28 13:25:00,78.91,78.92,78.83,78.84,35765.0,64.3659,64.3741,64.3007,64.3088,35765.0
2016-03-28 13:30:00,78.84,78.85,78.74,78.75,68555.0,64.3088,64.317,64.2273,64.2354,68555.0
2016-03-28 13:35:00,78.75,78.76,78.63,78.65,73248.0,64.2354,64.2436,64.1375,64.1538,73248.0
2016-03-28 13:40:00,78.65,78.78,78.65,78.73,36779.0,64.1538,64.2599,64.1538,64.2191,36779.0
2016-03-28 13:45:00,78.73,78.87,78.67,78.87,48873.0,64.2191,64.3333,64.1702,64.3333,48873.0
2016-03-28 13:50:00,78.89,78.89,78.75,78.77,32047.0,64.3496,64.3496,64.2354,64.2517,32047.0
2016-03-28 13:55:00,78.78,78.82,78.68,78.73,31236.0,64.2599,64.2925,64.1783,64.2191,31236.0
2016-03-28 14:00:00,78.73,78.77,78.72,78.76,41911.0,64.2191,64.2517,64.2109,64.2436,41911.0
2016-03-28 14:05:00,78.77,78.85,78.76,78.82,39226.0,64.2517,64.317,64.2436,64.2925,39226.0
2016-03-28 14:10:00,78.82,78.85,78.75,78.83,43181.0,64.2925,64.317,64.2354,64.3007,43181.0
2016-03-28 14:15:00,78.84,78.86,78.74,78.82,39391.0,64.3088,64.3251,64.2273,64.2925,39391.0
2016-03-28 14:20:00,78.81,78.84,78.77,78.82,27719.0,64.2844,64.3088,64.2517,64.2925,27719.0
2016-03-28 14:25:00,78.83,78.85,78.7,78.74,37176.0,64.3007,64.317,64.1946,64.2273,37176.0
2016-03-28 14:30:00,78.74,78.77,78.71,78.76,36990.0,64.2273,64.2517,64.2028,64.2436,36990.0
2016-03-28 14:35:00,78.76,78.77,78.72,78.75,55711.0,64.2436,64.2517,64.2109,64.2354,55711.0
2016-03-28 14:40:00,78.75,78.75,78.6,78.62,54809.0,64.2354,64.2354,64.1131,64.1294,54809.0
2016-03-28 14:45:00,78.61,78.65,78.54,78.65,49981.0,64.1212,64.1538,64.0641,64.1538,49981.0
2016-03-28 14:50:00,78.65,78.67,78.56,78.56,68096.0,64.1538,64.1702,64.0804,64.0804,68096.0
2016-03-28 14:55:00,78.57,78.61,78.51,78.59,33821.0,64.0886,64.1212,64.0397,64.1049,33821.0
2016-03-28 15:00:00,78.6,78.61,78.57,78.6,38986.0,64.1131,64.1212,64.0886,64.1131,38986.0
2016-03-28 15:05:00,78.6,78.75,78.56,78.69,77323.0,64.1131,64.2354,64.0804,64.1865,77323.0
2016-03-28 15:10:00,78.7,78.79,78.69,78.7,43694.0,64.1946,64.268,64.1865,64.1946,43694.0
2016-03-28 15:15:00,78.71,78.71,78.55,78.59,107245.0,64.2028,64.2028,64.0723,64.1049,107245.0
2016-03-28 15:20:00,78.59,78.7,78.59,78.66,52689.0,64.1049,64.1946,64.1049,64.162,52689.0
2016-03-28 15:25:00,78.66,78.76,78.61,78.74,64846.0,64.162,64.2436,64.1212,64.2273,64846.0
2016-03-28 15:30:00,78.74,78.83,78.7,78.78,57613.0,64.2273,64.3007,64.1946,64.2599,57613.0
2016-03-28 15:35:00,78.78,78.86,78.73,78.75,58843.0,64.2599,64.3251,64.2191,64.2354,58843.0
2016-03-28 15:40:00,78.76,78.86,78.75,78.85,86959.0,64.2436,64.3251,64.2354,64.317,86959.0
2016-03-28 15:45:00,78.83,78.86,78.72,78.8,91057.0,64.3007,64.3251,64.2109,64.2762,91057.0
2016-03-28 15:50:00,78.79,78.8,78.71,78.74,102848.0,64.268,64.2762,64.2028,64.2273,102848.0
2016-03-28 15:55:00,78.74,78.9,78.7,78.85,343771.0,64.2273,64.3578,64.1946,64.317,343771.0
2016-03-29 09:30:00,78.41,78.42,77.81,77.96,132421.0,63.9581,63.9662,63.4687,63.591,132421.0
2016-03-29 09:35:00,78.03,78.07,77.82,77.97,47071.0,63.6481,63.6807,63.4768,63.5992,47071.0
2016-03-29 09:40:00,78.02,78.05,77.8,78.03,41814.0,63.64,63.6644,63.4605,63.6481,41814.0
2016-03-29 09:45:00,78.04,78.19,77.99,78.01,95766.0,63.6563,63.7786,63.6155,63.6318,95766.0
2016-03-29 09:50:00,78.03,78.1,77.83,78.0,69274.0,63.6481,63.7052,63.485,63.6237,69274.0
2016-03-29 09:55:00,78.0,78.12,77.91,77.91,65594.0,63.6237,63.7215,63.5502,63.5502,65594.0
2016-03-29 10:00:00,77.89,78.16,77.89,78.08,70792.0,63.5339,63.7542,63.5339,63.6889,70792.0
2016-03-29 10:05:00,78.07,78.2,78.02,78.15,49592.0,63.6807,63.7868,63.64,63.746,49592.0
2016-03-29 10:10:00,78.16,78.22,78.06,78.1,63559.0,63.7542,63.8031,63.6726,63.7052,63559.0
2016-03-29 10:15:00,78.09,78.12,78.0,78.01,22011.0,63.6971,63.7215,63.6237,63.6318,22011.0
2016-03-29 10:20:00,78.01,78.25,77.96,78.24,45052.0,63.6318,63.8276,63.591,63.8194,45052.0
2016-03-29 10:25:00,78.25,78.43,78.19,78.26,62116.0,63.8276,63.9744,63.7786,63.8357,62116.0
2016-03-29 10:30:00,78.32,78.51,78.27,78.36,27063.0,63.8847,64.0397,63.8439,63.9173,27063.0
2016-03-29 10:35:00,78.39,78.54,78.39,78.52,50011.0,63.9418,64.0641,63.9418,64.0478,50011.0
2016-03-29 10:40:00,78.52,78.61,78.31,78.31,25118.0,64.0478,64.1212,63.8765,63.8765,25118.0
2016-03-29 10:45:00,78.34,78.57,78.31,78.49,32895.0,63.901,64.0886,63.8765,64.0233,32895.0
2016-03-29 10:50:00,78.48,78.72,78.47,78.68,25690.0,64.0152,64.2109,64.007,64.1783,25690.0
2016-03-29 10:55:00,78.7,78.81,78.65,78.8,32396.0,64.1946,64.2844,64.1538,64.2762,32396.0
2016-03-29 11:00:00,78.79,78.96,78.79,78.79,74910.0,64.268,64.4067,64.268,64.268,74910.0
2016-03-29 11:05:00,78.81,78.83,78.74,78.75,35366.0,64.2844,64.3007,64.2273,64.2354,35366.0
2016-03-29 11:10:00,78.75,78.8,78.71,78.8,16554.0,64.2354,64.2762,64.2028,64.2762,16554.0
2016-03-29 11:15:00,78.81,78.87,78.72,78.83,40965.0,64.2844,64.3333,64.2109,64.3007,40965.0
2016-03-29 11:20:00,78.82,78.94,78.8,78.88,25478.0,64.2925,64.3904,64.2762,64.3415,25478.0
2016-03-29 11:25:00,78.87,79.13,78.87,79.07,53475.0,64.3333,64.5454,64.3333,64.4964,53475.0
2016-03-29 11:30:00,79.06,79.12,78.97,79.04,36479.0,64.4883,64.5372,64.4149,64.472,36479.0
2016-03-29 11:35:00,79.04,79.21,78.94,79.17,33141.0,64.472,64.6106,64.3904,64.578,33141.0
2016-03-29 11:40:00,79.17,79.17,78.92,79.03,28602.0,64.578,64.578,64.3741,64.4638,28602.0
2016-03-29 11:45:00,79.05,79.16,78.96,79.16,22543.0,64.4801,64.5698,64.4067,64.5698,22543.0
2016-03-29 11:50:00,79.17,79.26,79.07,79.07,32364.0,64.578,64.6514,64.4964,64.4964,32364.0
2016-03-29 11:55:00,79.07,79.09,78.92,78.92,16204.0,64.4964,64.5128,64.3741,64.3741,16204.0
2016-03-29 12:00:00,78.91,78.91,78.81,78.81,17275.0,64.3659,64.3659,64.2844,64.2844,17275.0
2016-03-29 12:05:00,78.8,78.95,78.8,78.93,27452.0,64.2762,64.3986,64.2762,64.3822,27452.0
2016-03-29 12:10:00,78.92,78.99,78.86,78.94,15848.0,64.3741,64.4312,64.3251,64.3904,15848.0
2016-03-29 12:15:00,78.97,78.97,78.82,78.88,11966.0,64.4149,64.4149,64.2925,64.3415,11966.0
2016-03-29 12:20:00,78.88,79.54,78.88,79.38,71757.0,64.3415,64.8798,64.3415,64.7493,71757.0
2016-03-29 12:25:00,79.37,79.61,79.32,79.58,30853.0,64.7411,64.9369,64.7004,64.9124,30853.0
2016-03-29 12:30:00,79.59,79.64,79.32,79.42,31661.0,64.9206,64.9614,64.7004,64.7819,31661.0
2016-03-29 12:35:00,79.41,79.53,79.4,79.47,29973.0,64.7738,64.8717,64.7656,64.8227,29973.0
2016-03-29 12:40:00,79.45,79.64,79.42,79.63,21881.0,64.8064,64.9614,64.7819,64.9532,21881.0
2016-03-29 12:45:00,79.6,79.64,79.48,79.48,15722.0,64.9288,64.9614,64.8309,64.8309,15722.0
2016-03-29 12:50:00,79.48,79.52,79.4,79.4,23872.0,64.8309,64.8635,64.7656,64.7656,23872.0
2016-03-29 12:55:00,79.38,79.41,79.22,79.23,27609.0,64.7493,64.7738,64.6188,64.6269,27609.0
2016-03-29 13:00:00,79.23,79.32,79.2,79.24,20317.0,64.6269,64.7004,64.6025,64.6351,20317.0
2016-03-29 13:05:00,79.23,79.29,79.2,79.28,22799.0,64.6269,64.6759,64.6025,64.6677,22799.0
2016-03-29 13:10:00,79.27,79.34,79.21,79.31,7967.0,64.6596,64.7167,64.6106,64.6922,7967.0
2016-03-29 13:15:00,79.3,79.42,79.3,79.32,14900.0,64.684,64.7819,64.684,64.7004,14900.0
2016-03-29 13:20:00,79.3,79.37,79.2,79.24,20804.0,64.684,64.7411,64.6025,64.6351,20804.0
2016-03-29 13:25:00,79.24,79.34,79.23,79.33,16136.0,64.6351,64.7167,64.6269,64.7085,16136.0
2016-03-29 13:30:00,79.33,79.51,79.3,79.51,24091.0,64.7085,64.8553,64.684,64.8553,24091.0
2016-03-29 13:35:00,79.51,79.52,79.44,79.44,21591.0,64.8553,64.8635,64.7982,64.7982,21591.0
2016-03-29 13:40:00,79.43,79.47,79.38,79.42,17139.0,64.7901,64.8227,64.7493,64.7819,17139.0
2016-03-29 13:45:00,79.43,79.51,79.42,79.49,27199.0,64.7901,64.8553,64.7819,64.839,27199.0
2016-03-29 13:50:00,79.5,79.55,79.36,79.38,25706.0,64.8472,64.888,64.733,64.7493,25706.0
2016-03-29 13:55:00,79.39,79.52,79.38,79.51,19058.0,64.7575,64.8635,64.7493,64.8553,19058.0
2016-03-29 14:00:00,79.52,79.75,79.49,79.7,33367.0,64.8635,65.0511,64.839,65.0103,33367.0
2016-03-29 14:05:00,79.69,79.71,79.55,79.57,25838.0,65.0022,65.0185,64.888,64.9043,25838.0
2016-03-29 14:10:00,79.58,79.71,79.57,79.7,23198.0,64.9124,65.0185,64.9043,65.0103,23198.0
2016-03-29 14:15:00,79.68,79.7,79.61,79.62,28564.0,64.994,65.0103,64.9369,64.9451,28564.0
2016-03-29 14:20:00,79.62,79.64,79.58,79.59,26061.0,64.9451,64.9614,64.9124,64.9206,26061.0
2016-03-29 14:25:00,79.59,79.74,79.59,79.74,35242.0,64.9206,65.0429,64.9206,65.0429,35242.0
2016-03-29 14:30:00,79.74,79.75,79.67,79.71,37229.0,65.0429,65.0511,64.9859,65.0185,37229.0
2016-03-29 14:35:00,79.72,79.82,79.72,79.77,37281.0,65.0266,65.1082,65.0266,65.0674,37281.0
2016-03-29 14:40:00,79.77,79.89,79.75,79.84,49727.0,65.0674,65.1653,65.0511,65.1245,49727.0
2016-03-29 14:45:00,79.85,79.91,79.82,79.91,26377.0,65.1327,65.1816,65.1082,65.1816,26377.0
2016-03-29 14:50:00,79.9,79.9,79.72,79.73,36685.0,65.1735,65.1735,65.0266,65.0348,36685.0
2016-03-29 14:55:00,79.73,79.76,79.7,79.76,29744.0,65.0348,65.0593,65.0103,65.0593,29744.0
2016-03-29 15:00:00,79.76,79.76,79.67,79.75,37503.0,65.0593,65.0593,64.9859,65.0511,37503.0
2016-03-29 15:05:00,79.75,79.79,79.7,79.71,36306.0,65.0511,65.0837,65.0103,65.0185,36306.0
2016-03-29 15:10:00,79.71,79.77,79.7,79.76,24913.0,65.0185,65.0674,65.0103,65.0593,24913.0
2016-03-29 15:15:00,79.77,79.79,79.73,79.78,38696.0,65.0674,65.0837,65.0348,65.0756,38696.0
2016-03-29 15:20:00,79.79,79.93,79.78,79.92,42823.0,65.0837,65.1979,65.0756,65.1898,42823.0
2016-03-29 15:25:00,79.93,79.95,79.91,79.92,45044.0,65.1979,65.2142,65.1816,65.1898,45044.0
2016-03-29 15:30:00,79.92,79.95,79.88,79.9,91333.0,65.1898,65.2142,65.1571,65.1735,91333.0
2016-03-29 15:35:00,79.91,79.98,79.9,79.97,74563.0,65.1816,65.2387,65.1735,65.2306,74563.0
2016-03-29 15:40:00,79.98,79.99,79.92,79.97,90166.0,65.2387,65.2469,65.1898,65.2306,90166.0
2016-03-29 15:45:00,79.96,79.97,79.86,79.87,97484.0,65.2224,65.2306,65.1408,65.149,97484.0
2016-03-29 15:50:00,79.87,79.9,79.81,79.82,119303.0,65.149,65.1735,65.1,65.1082,119303.0
2016-03-29 15:55:00,79.83,79.88,79.74,79.81,277673.0,65.1164,65.1571,65.0429,65.1,277673.0
2016-03-30 09:30:00,80.34,80.84,80.34,80.83,119611.0,65.5324,65.9402,65.5324,65.932,119611.0
2016-03-30 09:35:00,80.79,81.16,80.72,81.0,57498.0,65.8994,66.2012,65.8423,66.0707,57498.0
2016-03-30 09:40:00,81.03,81.33,80.91,81.29,30618.0,66.0952,66.3399,65.9973,66.3073,30618.0
2016-03-30 09:45:00,81.28,81.45,81.2,81.28,58824.0,66.2991,66.4378,66.2339,66.2991,58824.0
2016-03-30 09:50:00,81.29,81.37,81.22,81.29,28066.0,66.3073,66.3725,66.2502,66.3073,28066.0
2016-03-30 09:55:00,81.29,81.44,81.24,81.33,122607.0,66.3073,66.4296,66.2665,66.3399,122607.0
2016-03-30 10:00:00,81.34,81.42,81.13,81.13,79740.0,66.348,66.4133,66.1768,66.1768,79740.0
2016-03-30 10:05:00,81.15,81.19,80.76,80.76,41916.0,66.1931,66.2257,65.875,65.875,41916.0
2016-03-30 10:10:00,80.79,80.84,80.66,80.75,29088.0,65.8994,65.9402,65.7934,65.8668,29088.0
2016-03-30 10:15:00,80.77,80.97,80.77,80.97,26318.0,65.8831,66.0462,65.8831,66.0462,26318.0
2016-03-30 10:20:00,80.97,81.03,80.86,81.01,52608.0,66.0462,66.0952,65.9565,66.0789,52608.0
2016-03-30 10:25:00,81.04,81.06,80.92,80.94,35704.0,66.1033,66.1197,66.0055,66.0218,35704.0
2016-03-30 10:30:00,80.95,81.0,80.76,80.8,43248.0,66.0299,66.0707,65.875,65.9076,43248.0
2016-03-30 10:35:00,80.79,80.9,80.75,80.9,16970.0,65.8994,65.9891,65.8668,65.9891,16970.0
2016-03-30 10:40:00,80.9,81.02,80.9,81.01,18227.0,65.9891,66.087,65.9891,66.0789,18227.0
2016-03-30 10:45:00,81.01,81.06,80.93,80.93,16603.0,66.0789,66.1197,66.0136,66.0136,16603.0
2016-03-30 10:50:00,80.92,81.05,80.87,81.0,22843.0,66.0055,66.1115,65.9647,66.0707,22843.0
2016-03-30 10:55:00,80.99,80.99,80.81,80.82,26405.0,66.0626,66.0626,65.9157,65.9239,26405.0
2016-03-30 11:00:00,80.83,80.84,80.74,80.81,33657.0,65.932,65.9402,65.8586,65.9157,33657.0
2016-03-30 11:05:00,80.81,80.84,80.73,80.81,23527.0,65.9157,65.9402,65.8505,65.9157,23527.0
2016-03-30 11:10:00,80.8,80.83,80.73,80.75,29087.0,65.9076,65.932,65.8505,65.8668,29087.0
2016-03-30 11:15:00,80.75,80.77,80.67,80.71,23816.0,65.8668,65.8831,65.8015,65.8342,23816.0
2016-03-30 11:20:00,80.7,80.76,80.63,80.63,22664.0,65.826,65.875,65.7689,65.7689,22664.0
2016-03-30 11:25:00,80.64,80.64,80.33,80.36,20923.0,65.7771,65.7771,65.5242,65.5487,20923.0
2016-03-30 11:30:00,80.34,80.4,80.31,80.33,21125.0,65.5324,65.5813,65.5079,65.5242,21125.0
2016-03-30 11:35:00,80.32,80.39,80.24,80.27,26633.0,65.516,65.5731,65.4508,65.4753,26633.0
2016-03-30 11:40:00,80.29,80.32,80.23,80.31,9625.0,65.4916,65.516,65.4426,65.5079,9625.0
2016-03-30 11:45:00,80.3,80.34,80.25,80.33,14499.0,65.4997,65.5324,65.4589,65.5242,14499.0
2016-03-30 11:50:00,80.33,80.37,80.23,80.23,19038.0,65.5242,65.5568,65.4426,65.4426,19038.0
2016-03-30 11:55:00,80.25,80.3,80.18,80.25,47611.0,65.4589,65.4997,65.4019,65.4589,47611.0
2016-03-30 12:00:00,80.25,80.42,80.25,80.39,17849.0,65.4589,65.5976,65.4589,65.5731,17849.0
2016-03-30 12:05:00,80.4,80.49,80.39,80.49,30714.0,65.5813,65.6547,65.5731,65.6547,30714.0
2016-03-30 12:10:00,80.5,80.55,80.45,80.45,10104.0,65.6629,65.7037,65.6221,65.6221,10104.0
2016-03-30 12:15:00,80.47,80.52,80.41,80.42,10895.0,65.6384,65.6792,65.5895,65.5976,10895.0
2016-03-30 12:20:00,80.41,80.41,80.27,80.28,11225.0,65.5895,65.5895,65.4753,65.4834,11225.0
2016-03-30 12:25:00,80.26,80.3,80.17,80.2,10320.0,65.4671,65.4997,65.3937,65.4182,10320.0
2016-03-30 12:30:00,80.21,80.39,80.21,80.38,7091.0,65.4263,65.5731,65.4263,65.565,7091.0
2016-03-30 12:35:00,80.39,80.42,80.26,80.31,13123.0,65.5731,65.5976,65.4671,65.5079,13123.0
2016-03-30 12:40:00,80.3,80.31,80.22,80.27,8222.0,65.4997,65.5079,65.4345,65.4753,8222.0
2016-03-30 12:45:00,80.28,80.35,80.27,80.28,9894.0,65.4834,65.5405,65.4753,65.4834,9894.0
2016-03-30 12:50:00,80.29,80.39,80.27,80.27,11093.0,65.4916,65.5731,65.4753,65.4753,11093.0
2016-03-30 12:55:00,80.25,80.35,80.24,80.35,10308.0,65.4589,65.5405,65.4508,65.5405,10308.0
2016-03-30 13:00:00,80.36,80.42,80.36,80.4,13799.0,65.5487,65.5976,65.5487,65.5813,13799.0
2016-03-30 13:05:00,80.38,80.39,80.26,80.33,15809.0,65.565,65.5731,65.4671,65.5242,15809.0
2016-03-30 13:10:00,80.31,80.37,80.29,80.31,10426.0,65.5079,65.5568,65.4916,65.5079,10426.0
2016-03-30 13:15:00,80.3,80.38,80.21,80.35,14937.0,65.4997,65.565,65.4263,65.5405,14937.0
2016-03-30 13:20:00,80.35,80.42,80.35,80.41,13375.0,65.5405,65.5976,65.5405,65.5895,13375.0
2016-03-30 13:25:00,80.4,80.44,80.34,80.42,10401.0,65.5813,65.6139,65.5324,65.5976,10401.0
2016-03-30 13:30:00,80.43,80.44,80.31,80.33,11870.0,65.6058,65.6139,65.5079,65.5242,11870.0
2016-03-30 13:35:00,80.31,80.45,80.31,80.42,14350.0,65.5079,65.6221,65.5079,65.5976,14350.0
2016-03-30 13:40:00,80.43,80.57,80.42,80.54,8476.0,65.6058,65.72,65.5976,65.6955,8476.0
2016-03-30 13:45:00,80.55,80.65,80.52,80.64,22315.0,65.7037,65.7852,65.6792,65.7771,22315.0
2016-03-30 13:50:00,80.65,80.73,80.64,80.67,28183.0,65.7852,65.8505,65.7771,65.8015,28183.0
2016-03-30 13:55:00,80.67,80.76,80.66,80.69,53381.0,65.8015,65.875,65.7934,65.8179,53381.0
2016-03-30 14:00:00,80.7,80.79,80.68,80.75,18418.0,65.826,65.8994,65.8097,65.8668,18418.0
2016-03-30 14:05:00,80.76,80.97,80.74,80.86,31050.0,65.875,66.0462,65.8586,65.9565,31050.0
2016-03-30 14:10:00,80.85,80.87,80.79,80.83,22553.0,65.9484,65.9647,65.8994,65.932,22553.0
2016-03-30 14:15:00,80.83,80.83,80.73,80.78,16800.0,65.932,65.932,65.8505,65.8913,16800.0
2016-03-30 14:20:00,80.78,80.82,80.73,80.77,33057.0,65.8913,65.9239,65.8505,65.8831,33057.0
2016-03-30 14:25:00,80.77,80.83,80.7,80.82,19252.0,65.8831,65.932,65.826,65.9239,19252.0
2016-03-30 14:30:00,80.83,80.9,80.82,80.9,33868.0,65.932,65.9891,65.9239,65.9891,33868.0
2016-03-30 14:35:00,80.9,80.93,80.79,80.85,30464.0,65.9891,66.0136,65.8994,65.9484,30464.0
2016-03-30 14:40:00,80.85,80.86,80.74,80.79,26968.0,65.9484,65.9565,65.8586,65.8994,26968.0
2016-03-30 14:45:00,80.79,80.82,80.77,80.81,25387.0,65.8994,65.9239,65.8831,65.9157,25387.0
2016-03-30 14:50:00,80.81,80.88,80.8,80.85,17859.0,65.9157,65.9728,65.9076,65.9484,17859.0
2016-03-30 14:55:00,80.85,80.85,80.71,80.72,34845.0,65.9484,65.9484,65.8342,65.8423,34845.0
2016-03-30 15:00:00,80.74,80.84,80.73,80.8,31341.0,65.8586,65.9402,65.8505,65.9076,31341.0
2016-03-30 15:05:00,80.79,80.92,80.79,80.87,22448.0,65.8994,66.0055,65.8994,65.9647,22448.0
2016-03-30 15:10:00,80.85,80.88,80.83,80.88,24697.0,65.9484,65.9728,65.932,65.9728,24697.0
2016-03-30 15:15:00,80.88,80.91,80.81,80.83,34325.0,65.9728,65.9973,65.9157,65.932,34325.0
2016-03-30 15:20:00,80.83,80.85,80.8,80.83,30730.0,65.932,65.9484,65.9076,65.932,30730.0
2016-03-30 15:25:00,80.84,80.86,80.75,80.76,56290.0,65.9402,65.9565,65.8668,65.875,56290.0
2016-03-30 15:30:00,80.75,80.78,80.68,80.68,100713.0,65.8668,65.8913,65.8097,65.8097,100713.0
2016-03-30 15:35:00,80.7,80.71,80.64,80.68,50281.0,65.826,65.8342,65.7771,65.8097,50281.0
2016-03-30 15:40:00,80.68,80.69,80.59,80.66,82021.0,65.8097,65.8179,65.7363,65.7934,82021.0
2016-03-30 15:45:00,80.67,80.69,80.57,80.58,53784.0,65.8015,65.8179,65.72,65.7281,53784.0
2016-03-30 15:50:00,80.57,80.69,80.57,80.66,112055.0,65.72,65.8179,65.72,65.7934,112055.0
2016-03-30 15:55:00,80.65,80.67,80.49,80.55,161096.0,65.7852,65.8015,65.6547,65.7037,161096.0
2016-03-31 09:30:00,80.29,80.71,80.0,80.05,176050.0,65.4916,65.8342,65.255,65.2958,176050.0
2016-03-31 09:35:00,80.03,80.2,79.97,80.02,85374.0,65.2795,65.4182,65.2306,65.2713,85374.0
2016-03-31 09:40:00,80.01,80.14,79.88,79.93,110264.0,65.2632,65.3692,65.1571,65.1979,110264.0
2016-03-31 09:45:00,79.92,79.96,79.73,79.75,71043.0,65.1898,65.2224,65.0348,65.0511,71043.0
2016-03-31 09:50:00,79.79,79.8,79.19,79.19,55205.0,65.0837,65.0919,64.5943,64.5943,55205.0
2016-03-31 09:55:00,79.19,79.2,78.93,79.06,54877.0,64.5943,64.6025,64.3822,64.4883,54877.0
2016-03-31 10:00:00,79.06,79.14,78.95,79.05,60982.0,64.4883,64.5535,64.3986,64.4801,60982.0
2016-03-31 10:05:00,79.06,79.08,78.8,78.87,51207.0,64.4883,64.5046,64.2762,64.3333,51207.0
2016-03-31 10:10:00,78.87,78.89,78.58,78.61,102685.0,64.3333,64.3496,64.0968,64.1212,102685.0
2016-03-31 10:15:00,78.6,78.97,78.59,78.83,215757.0,64.1131,64.4149,64.1049,64.3007,215757.0
2016-03-31 10:20:00,78.84,78.91,78.66,78.8,54571.0,64.3088,64.3659,64.162,64.2762,54571.0
2016-03-31 10:25:00,78.84,79.04,78.64,78.65,77847.0,64.3088,64.472,64.1457,64.1538,77847.0
2016-03-31 10:30:00,78.62,78.79,78.53,78.68,30309.0,64.1294,64.268,64.056,64.1783,30309.0
2016-03-31 10:35:00,78.7,78.85,78.69,78.8,19373.0,64.1946,64.317,64.1865,64.2762,19373.0
2016-03-31 10:40:00,78.83,78.86,78.76,78.83,15451.0,64.3007,64.3251,64.2436,64.3007,15451.0
2016-03-31 10:45:00,78.83,79.01,78.81,79.0,29305.0,64.3007,64.4475,64.2844,64.4393,29305.0
2016-03-31 10:50:00,78.98,79.13,78.92,79.11,42860.0,64.423,64.5454,64.3741,64.5291,42860.0
2016-03-31 10:55:00,79.12,79.21,78.97,78.97,49204.0,64.5372,64.6106,64.4149,64.4149,49204.0
2016-03-31 11:00:00,79.0,79.19,78.95,79.1,23896.0,64.4393,64.5943,64.3986,64.5209,23896.0
2016-03-31 11:05:00,79.1,79.17,79.01,79.01,30935.0,64.5209,64.578,64.4475,64.4475,30935.0
2016-03-31 11:10:00,79.01,79.11,78.92,79.09,37406.0,64.4475,64.5291,64.3741,64.5128,37406.0
2016-03-31 11:15:00,79.09,79.11,78.99,79.02,19972.0,64.5128,64.5291,64.4312,64.4557,19972.0
2016-03-31 11:20:00,79.04,79.12,79.03,79.11,37189.0,64.472,64.5372,64.4638,64.5291,37189.0
2016-03-31 11:25:00,79.11,79.21,79.09,79.16,15533.0,64.5291,64.6106,64.5128,64.5698,15533.0
2016-03-31 11:30:00,79.17,79.21,79.05,79.06,16028.0,64.578,64.6106,64.4801,64.4883,16028.0
2016-03-31 11:35:00,79.04,79.08,79.02,79.06,17201.0,64.472,64.5046,64.4557,64.4883,17201.0
2016-03-31 11:40:00,79.06,79.07,78.92,78.95,19290.0,64.4883,64.4964,64.3741,64.3986,19290.0
2016-03-31 11:45:00,78.96,78.97,78.89,78.92,23887.0,64.4067,64.4149,64.3496,64.3741,23887.0
2016-03-31 11:50:00,78.92,79.17,78.91,79.08,57928.0,64.3741,64.578,64.3659,64.5046,57928.0
2016-03-31 11:55:00,79.09,79.25,79.05,79.24,21359.0,64.5128,64.6433,64.4801,64.6351,21359.0
2016-03-31 12:00:00,79.25,79.37,79.23,79.37,32556.0,64.6433,64.7411,64.6269,64.7411,32556.0
2016-03-31 12:05:00,79.37,79.42,79.33,79.38,24700.0,64.7411,64.7819,64.7085,64.7493,24700.0
2016-03-31 12:10:00,79.37,79.37,79.24,79.26,16228.0,64.7411,64.7411,64.6351,64.6514,16228.0
2016-03-31 12:15:00,79.26,79.38,79.25,79.34,18554.0,64.6514,64.7493,64.6433,64.7167,18554.0
2016-03-31 12:20:00,79.34,79.35,79.22,79.26,16747.0,64.7167,64.7248,64.6188,64.6514,16747.0
2016-03-31 12:25:00,79.27,79.32,79.25,79.28,22808.0,64.6596,64.7004,64.6433,64.6677,22808.0
2016-03-31 12:30:00,79.29,79.31,79.15,79.18,48896.0,64.6759,64.6922,64.5617,64.5862,48896.0
2016-03-31 12:35:00,79.17,79.31,79.17,79.29,15326.0,64.578,64.6922,64.578,64.6759,15326.0
2016-03-31 12:40:00,79.28,79.32,79.27,79.3,10554.0,64.6677,64.7004,64.6596,64.684,10554.0
2016-03-31 12:45:00,79.29,79.32,79.26,79.27,27350.0,64.6759,64.7004,64.6514,64.6596,27350.0
2016-03-31 12:50:00,79.26,79.28,79.19,79.21,17485.0,64.6514,64.6677,64.5943,64.6106,17485.0
2016-03-31 12:55:00,79.22,79.28,79.21,79.26,14659.0,64.6188,64.6677,64.6106,64.6514,14659.0
2016-03-31 13:00:00,79.25,79.31,79.23,79.29,13824.0,64.6433,64.6922,64.6269,64.6759,13824.0
2016-03-31 13:05:00,79.3,79.34,79.29,79.32,13417.0,64.684,64.7167,64.6759,64.7004,13417.0
2016-03-31 13:10:00,79.31,79.4,79.31,79.35,24383.0,64.6922,64.7656,64.6922,64.7248,24383.0
2016-03-31 13:15:00,79.36,79.46,79.35,79.43,15893.0,64.733,64.8146,64.7248,64.7901,15893.0
2016-03-31 13:20:00,79.43,79.46,79.36,79.41,14794.0,64.7901,64.8146,64.733,64.7738,14794.0
2016-03-31 13:25:00,79.4,79.45,79.32,79.42,31507.0,64.7656,64.8064,64.7004,64.7819,31507.0
2016-03-31 13:30:00,79.39,79.45,79.32,79.44,18753.0,64.7575,64.8064,64.7004,64.7982,18753.0
2016-03-31 13:35:00,79.43,79.5,79.42,79.43,19777.0,64.7901,64.8472,64.7819,64.7901,19777.0
2016-03-31 13:40:00,79.41,79.44,79.37,79.41,31533.0,64.7738,64.7982,64.7411,64.7738,31533.0
2016-03-31 13:45:00,79.4,79.45,79.38,79.43,18123.0,64.7656,64.8064,64.7493,64.7901,18123.0
2016-03-31 13:50:00,79.45,79.51,79.41,79.46,17713.0,64.8064,64.8553,64.7738,64.8146,17713.0
2016-03-31 13:55:00,79.47,79.62,79.37,79.61,29765.0,64.8227,64.9451,64.7411,64.9369,29765.0
2016-03-31 14:00:00,79.6,79.67,79.56,79.6,29789.0,64.9288,64.9859,64.8961,64.9288,29789.0
2016-03-31 14:05:00,79.6,79.66,79.6,79.65,30229.0,64.9288,64.9777,64.9288,64.9695,30229.0
2016-03-31 14:10:00,79.66,79.81,79.66,79.76,41919.0,64.9777,65.1,64.9777,65.0593,41919.0
2016-03-31 14:15:00,79.75,79.81,79.7,79.72,36492.0,65.0511,65.1,65.0103,65.0266,36492.0
2016-03-31 14:20:00,79.72,79.75,79.65,79.69,30458.0,65.0266,65.0511,64.9695,65.0022,30458.0
2016-03-31 14:25:00,79.69,79.69,79.53,79.56,68515.0,65.0022,65.0022,64.8717,64.8961,68515.0
2016-03-31 14:30:00,79.56,79.67,79.55,79.57,33732.0,64.8961,64.9859,64.888,64.9043,33732.0
2016-03-31 14:35:00,79.58,79.61,79.42,79.43,39290.0,64.9124,64.9369,64.7819,64.7901,39290.0
2016-03-31 14:40:00,79.44,79.48,79.4,79.41,38574.0,64.7982,64.8309,64.7656,64.7738,38574.0
2016-03-31 14:45:00,79.42,79.53,79.42,79.49,27774.0,64.7819,64.8717,64.7819,64.839,27774.0
2016-03-31 14:50:00,79.49,79.51,79.38,79.47,34340.0,64.839,64.8553,64.7493,64.8227,34340.0
2016-03-31 14:55:00,79.46,79.5,79.41,79.42,36165.0,64.8146,64.8472,64.7738,64.7819,36165.0
2016-03-31 15:00:00,79.41,79.43,79.36,79.42,29241.0,64.7738,64.7901,64.733,64.7819,29241.0
2016-03-31 15:05:00,79.42,79.45,79.38,79.45,44342.0,64.7819,64.8064,64.7493,64.8064,44342.0
2016-03-31 15:10:00,79.45,79.49,79.4,79.46,47462.0,64.8064,64.839,64.7656,64.8146,47462.0
2016-03-31 15:15:00,79.46,79.49,79.37,79.38,60664.0,64.8146,64.839,64.7411,64.7493,60664.0
2016-03-31 15:20:00,79.38,79.47,79.38,79.43,37636.0,64.7493,64.8227,64.7493,64.7901,37636.0
2016-03-31 15:25:00,79.42,79.44,79.36,79.4,39587.0,64.7819,64.7982,64.733,64.7656,39587.0
2016-03-31 15:30:00,79.41,79.47,79.38,79.46,70137.0,64.7738,64.8227,64.7493,64.8146,70137.0
2016-03-31 15:35:00,79.47,79.64,79.47,79.63,148166.0,64.8227,64.9614,64.8227,64.9532,148166.0
2016-03-31 15:40:00,79.63,79.64,79.49,79.57,109074.0,64.9532,64.9614,64.839,64.9043,109074.0
2016-03-31 15:45:00,79.56,79.71,79.56,79.71,147974.0,64.8961,65.0185,64.8961,65.0185,147974.0
2016-03-31 15:50:00,79.7,79.71,79.62,79.64,135728.0,65.0103,65.0185,64.9451,64.9614,135728.0
2016-03-31 15:55:00,79.65,79.65,79.51,79.54,241072.0,64.9695,64.9695,64.8553,64.8798,241072.0
2016-04-01 09:30:00,78.82,79.32,78.35,78.35,89646.0,64.2925,64.7004,63.9091,63.9091,89646.0
2016-04-01 09:35:00,78.35,78.38,78.02,78.25,48626.0,63.9091,63.9336,63.64,63.8276,48626.0
2016-04-01 09:40:00,78.25,78.39,78.07,78.07,58630.0,63.8276,63.9418,63.6807,63.6807,58630.0
2016-04-01 09:45:00,78.08,78.2,78.05,78.2,32465.0,63.6889,63.7868,63.6644,63.7868,32465.0
2016-04-01 09:50:00,78.21,78.46,78.18,78.23,45689.0,63.7949,63.9989,63.7705,63.8113,45689.0
2016-04-01 09:55:00,78.25,78.39,78.22,78.37,29374.0,63.8276,63.9418,63.8031,63.9255,29374.0
2016-04-01 10:00:00,78.38,78.45,78.22,78.28,58372.0,63.9336,63.9907,63.8031,63.852,58372.0
2016-04-01 10:05:00,78.28,78.63,78.26,78.55,45814.0,63.852,64.1375,63.8357,64.0723,45814.0
2016-04-01 10:10:00,78.55,78.71,78.48,78.7,31710.0,64.0723,64.2028,64.0152,64.1946,31710.0
2016-04-01 10:15:00,78.67,78.71,78.5,78.6,37414.0,64.1702,64.2028,64.0315,64.1131,37414.0
2016-04-01 10:20:00,78.61,78.74,78.58,78.67,28008.0,64.1212,64.2273,64.0968,64.1702,28008.0
2016-04-01 10:25:00,78.65,78.66,78.53,78.55,16917.0,64.1538,64.162,64.056,64.0723,16917.0
2016-04-01 10:30:00,78.57,78.71,78.5,78.63,27707.0,64.0886,64.2028,64.0315,64.1375,27707.0
2016-04-01 10:35:00,78.63,78.97,78.62,78.96,19393.0,64.1375,64.4149,64.1294,64.4067,19393.0
2016-04-01 10:40:00,78.97,79.17,78.97,79.13,35208.0,64.4149,64.578,64.4149,64.5454,35208.0
2016-04-01 10:45:00,79.14,79.25,79.1,79.16,26838.0,64.5535,64.6433,64.5209,64.5698,26838.0
2016-04-01 10:50:00,79.15,79.2,79.01,79.05,27627.0,64.5617,64.6025,64.4475,64.4801,27627.0
2016-04-01 10:55:00,79.04,79.13,78.96,79.03,28407.0,64.472,64.5454,64.4067,64.4638,28407.0
2016-04-01 11:00:00,79.06,79.26,79.06,79.26,28649.0,64.4883,64.6514,64.4883,64.6514,28649.0
2016-04-01 11:05:00,79.26,79.26,79.15,79.23,24295.0,64.6514,64.6514,64.5617,64.6269,24295.0
2016-04-01 11:10:00,79.25,79.25,79.17,79.24,39475.0,64.6433,64.6433,64.578,64.6351,39475.0
2016-04-01 11:15:00,79.24,79.26,79.17,79.17,25895.0,64.6351,64.6514,64.578,64.578,25895.0
2016-04-01 11:20:00,79.17,79.24,79.15,79.23,32781.0,64.578,64.6351,64.5617,64.6269,32781.0
2016-04-01 11:25:00,79.24,79.25,79.11,79.14,48517.0,64.6351,64.6433,64.5291,64.5535,48517.0
2016-04-01 11:30:00,79.16,79.16,79.04,79.14,33810.0,64.5698,64.5698,64.472,64.5535,33810.0
2016-04-01 11:35:00,79.14,79.25,79.08,79.23,25303.0,64.5535,64.6433,64.5046,64.6269,25303.0
2016-04-01 11:40:00,79.25,79.42,79.22,79.38,28625.0,64.6433,64.7819,64.6188,64.7493,28625.0
2016-04-01 11:45:00,79.38,79.39,79.21,79.22,65398.0,64.7493,64.7575,64.6106,64.6188,65398.0
2016-04-01 11:50:00,79.23,79.23,79.03,79.06,20524.0,64.6269,64.6269,64.4638,64.4883,20524.0
2016-04-01 11:55:00,79.06,79.07,78.93,79.06,15332.0,64.4883,64.4964,64.3822,64.4883,15332.0
2016-04-01 12:00:00,79.06,79.1,79.02,79.1,33223.0,64.4883,64.5209,64.4557,64.5209,33223.0
2016-04-01 12:05:00,79.1,79.1,78.98,79.0,32032.0,64.5209,64.5209,64.423,64.4393,32032.0
2016-04-01 12:10:00,79.01,79.04,78.89,78.89,23120.0,64.4475,64.472,64.3496,64.3496,23120.0
2016-04-01 12:15:00,78.91,78.94,78.84,78.84,28339.0,64.3659,64.3904,64.3088,64.3088,28339.0
2016-04-01 12:20:00,78.86,78.91,78.71,78.91,30389.0,64.3251,64.3659,64.2028,64.3659,30389.0
2016-04-01 12:25:00,78.91,79.02,78.84,78.98,39677.0,64.3659,64.4557,64.3088,64.423,39677.0
2016-04-01 12:30:00,78.98,79.01,78.93,78.95,29300.0,64.423,64.4475,64.3822,64.3986,29300.0
2016-04-01 12:35:00,78.96,79.02,78.94,78.96,16087.0,64.4067,64.4557,64.3904,64.4067,16087.0
2016-04-01 12:40:00,78.97,79.06,78.93,78.96,78019.0,64.4149,64.4883,64.3822,64.4067,78019.0
2016-04-01 12:45:00,78.95,79.03,78.9,78.9,27335.0,64.3986,64.4638,64.3578,64.3578,27335.0
2016-04-01 12:50:00,78.92,78.95,78.88,78.89,15674.0,64.3741,64.3986,64.3415,64.3496,15674.0
2016-04-01 12:55:00,78.9,79.04,78.87,78.98,18274.0,64.3578,64.472,64.3333,64.423,18274.0
2016-04-01 13:00:00,78.97,79.04,78.96,79.0,11523.0,64.4149,64.472,64.4067,64.4393,11523.0
2016-04-01 13:05:00,78.99,79.03,78.91,78.94,51154.0,64.4312,64.4638,64.3659,64.3904,51154.0
2016-04-01 13:10:00,78.93,78.94,78.87,78.9,23800.0,64.3822,64.3904,64.3333,64.3578,23800.0
2016-04-01 13:15:00,78.89,78.9,78.73,78.78,48611.0,64.3496,64.3578,64.2191,64.2599,48611.0
2016-04-01 13:20:00,78.79,78.91,78.79,78.9,28270.0,64.268,64.3659,64.268,64.3578,28270.0
2016-04-01 13:25:00,78.9,78.91,78.81,78.89,33197.0,64.3578,64.3659,64.2844,64.3496,33197.0
2016-04-01 13:30:00,78.88,78.89,78.8,78.83,25378.0,64.3415,64.3496,64.2762,64.3007,25378.0
2016-04-01 13:35:00,78.83,78.85,78.71,78.85,36058.0,64.3007,64.317,64.2028,64.317,36058.0
2016-04-01 13:40:00,78.86,78.87,78.81,78.84,42758.0,64.3251,64.3333,64.2844,64.3088,42758.0
2016-04-01 13:45:00,78.84,78.85,78.79,78.83,37958.0,64.3088,64.317,64.268,64.3007,37958.0
2016-04-01 13:50:00,78.83,78.84,78.77,78.84,38187.0,64.3007,64.3088,64.2517,64.3088,38187.0
2016-04-01 13:55:00,78.84,78.84,78.73,78.73,25294.0,64.3088,64.3088,64.2191,64.2191,25294.0
2016-04-01 14:00:00,78.74,78.92,78.73,78.9,36691.0,64.2273,64.3741,64.2191,64.3578,36691.0
2016-04-01 14:05:00,78.91,78.94,78.88,78.9,26488.0,64.3659,64.3904,64.3415,64.3578,26488.0
2016-04-01 14:10:00,78.91,78.96,78.89,78.93,47935.0,64.3659,64.4067,64.3496,64.3822,47935.0
2016-04-01 14:15:00,78.93,78.96,78.87,78.88,33848.0,64.3822,64.4067,64.3333,64.3415,33848.0
2016-04-01 14:20:00,78.9,78.91,78.82,78.86,27577.0,64.3578,64.3659,64.2925,64.3251,27577.0
2016-04-01 14:25:00,78.86,78.87,78.72,78.77,30611.0,64.3251,64.3333,64.2109,64.2517,30611.0
2016-04-01 14:30:00,78.76,78.81,78.66,78.78,49670.0,64.2436,64.2844,64.162,64.2599,49670.0
2016-04-01 14:35:00,78.77,78.83,78.73,78.75,25096.0,64.2517,64.3007,64.2191,64.2354,25096.0
2016-04-01 14:40:00,78.76,78.87,78.73,78.87,33477.0,64.2436,64.3333,64.2191,64.3333,33477.0
2016-04-01 14:45:00,78.89,78.92,78.71,78.76,23473.0,64.3496,64.3741,64.2028,64.2436,23473.0
2016-04-01 14:50:00,78.75,78.76,78.66,78.69,21797.0,64.2354,64.2436,64.162,64.1865,21797.0
2016-04-01 14:55:00,78.69,78.79,78.68,78.71,33695.0,64.1865,64.268,64.1783,64.2028,33695.0
2016-04-01 15:00:00,78.72,78.78,78.71,78.78,39559.0,64.2109,64.2599,64.2028,64.2599,39559.0
2016-04-01 15:05:00,78.78,78.82,78.71,78.79,42358.0,64.2599,64.2925,64.2028,64.268,42358.0
2016-04-01 15:10:00,78.79,78.8,78.69,78.71,61084.0,64.268,64.2762,64.1865,64.2028,61084.0
2016-04-01 15:15:00,78.72,78.77,78.71,78.76,50935.0,64.2109,64.2517,64.2028,64.2436,50935.0
2016-04-01 15:20:00,78.76,78.78,78.67,78.67,44792.0,64.2436,64.2599,64.1702,64.1702,44792.0
2016-04-01 15:25:00,78.68,78.78,78.67,78.78,50557.0,64.1783,64.2599,64.1702,64.2599,50557.0
2016-04-01 15:30:00,78.77,78.86,78.72,78.84,109211.0,64.2517,64.3251,64.2109,64.3088,109211.0
2016-04-01 15:35:00,78.85,79.0,78.83,78.99,119490.0,64.317,64.4393,64.3007,64.4312,119490.0
2016-04-01 15:40:00,78.99,79.07,78.91,79.07,165764.0,64.4312,64.4964,64.3659,64.4964,165764.0
2016-04-01 15:45:00,79.06,79.11,78.97,79.07,108826.0,64.4883,64.5291,64.4149,64.4964,108826.0
2016-04-01 15:50:00,79.07,79.08,78.96,78.98,121423.0,64.4964,64.5046,64.4067,64.423,121423.0
2016-04-01 15:55:00,78.99,79.03,78.92,78.93,245342.0,64.4312,64.4638,64.3741,64.3822,245342.0
2016-04-04 09:30:00,78.72,78.89,78.59,78.79,51357.0,64.2109,64.3496,64.1049,64.268,51357.0
2016-04-04 09:35:00,78.75,79.0,78.59,79.0,60721.0,64.2354,64.4393,64.1049,64.4393,60721.0
2016-04-04 09:40:00,79.01,79.25,78.96,79.2,39655.0,64.4475,64.6433,64.4067,64.6025,39655.0
2016-04-04 09:45:00,79.2,79.2,79.03,79.09,30743.0,64.6025,64.6025,64.4638,64.5128,30743.0
2016-04-04 09:50:00,79.13,79.47,79.12,79.45,73348.0,64.5454,64.8227,64.5372,64.8064,73348.0
2016-04-04 09:55:00,79.45,79.55,79.4,79.44,70585.0,64.8064,64.888,64.7656,64.7982,70585.0
2016-04-04 10:00:00,79.43,79.52,79.35,79.48,45657.0,64.7901,64.8635,64.7248,64.8309,45657.0
2016-04-04 10:05:00,79.5,79.52,79.39,79.45,35502.0,64.8472,64.8635,64.7575,64.8064,35502.0
2016-04-04 10:10:00,79.44,79.44,79.28,79.28,46579.0,64.7982,64.7982,64.6677,64.6677,46579.0
2016-04-04 10:15:00,79.28,79.5,79.27,79.32,50309.0,64.6677,64.8472,64.6596,64.7004,50309.0
2016-04-04 10:20:00,79.32,79.64,79.3,79.64,25354.0,64.7004,64.9614,64.684,64.9614,25354.0
2016-04-04 10:25:00,79.62,79.73,79.6,79.73,43357.0,64.9451,65.0348,64.9288,65.0348,43357.0
2016-04-04 10:30:00,79.72,79.84,79.7,79.8,60475.0,65.0266,65.1245,65.0103,65.0919,60475.0
2016-04-04 10:35:00,79.8,79.81,79.68,79.75,20287.0,65.0919,65.1,64.994,65.0511,20287.0
2016-04-04 10:40:00,79.75,80.01,79.74,80.01,35031.0,65.0511,65.2632,65.0429,65.2632,35031.0
2016-04-04 10:45:00,80.02,80.02,79.78,79.78,48290.0,65.2713,65.2713,65.0756,65.0756,48290.0
2016-04-04 10:50:00,79.78,79.93,79.77,79.83,25890.0,65.0756,65.1979,65.0674,65.1164,25890.0
2016-04-04 10:55:00,79.83,79.84,79.69,79.75,59230.0,65.1164,65.1245,65.0022,65.0511,59230.0
2016-04-04 11:00:00,79.74,79.75,79.59,79.6,34479.0,65.0429,65.0511,64.9206,64.9288,34479.0
2016-04-04 11:05:00,79.6,79.65,79.53,79.54,31935.0,64.9288,64.9695,64.8717,64.8798,31935.0
2016-04-04 11:10:00,79.54,79.57,79.46,79.49,37469.0,64.8798,64.9043,64.8146,64.839,37469.0
2016-04-04 11:15:00,79.49,79.49,79.44,79.46,29270.0,64.839,64.839,64.7982,64.8146,29270.0
2016-04-04 11:20:00,79.45,79.46,79.32,79.41,51581.0,64.8064,64.8146,64.7004,64.7738,51581.0
2016-04-04 11:25:00,79.41,79.46,79.32,79.34,17778.0,64.7738,64.8146,64.7004,64.7167,17778.0
2016-04-04 11:30:00,79.35,79.36,79.17,79.22,24094.0,64.7248,64.733,64.578,64.6188,24094.0
2016-04-04 11:35:00,79.22,79.34,79.17,79.31,34452.0,64.6188,64.7167,64.578,64.6922,34452.0
2016-04-04 11:40:00,79.31,79.36,79.25,79.28,21590.0,64.6922,64.733,64.6433,64.6677,21590.0
2016-04-04 11:45:00,79.26,79.34,79.25,79.31,24254.0,64.6514,64.7167,64.6433,64.6922,24254.0
2016-04-04 11:50:00,79.32,79.35,79.25,79.28,21596.0,64.7004,64.7248,64.6433,64.6677,21596.0
2016-04-04 11:55:00,79.29,79.31,79.23,79.23,8205.0,64.6759,64.6922,64.6269,64.6269,8205.0
2016-04-04 12:00:00,79.18,79.35,79.18,79.32,16639.0,64.5862,64.7248,64.5862,64.7004,16639.0
2016-04-04 12:05:00,79.31,79.32,79.21,79.27,18924.0,64.6922,64.7004,64.6106,64.6596,18924.0
2016-04-04 12:10:00,79.27,79.34,79.26,79.33,26399.0,64.6596,64.7167,64.6514,64.7085,26399.0
2016-04-04 12:15:00,79.32,79.45,79.32,79.41,31518.0,64.7004,64.8064,64.7004,64.7738,31518.0
2016-04-04 12:20:00,79.4,79.4,79.28,79.29,9862.0,64.7656,64.7656,64.6677,64.6759,9862.0
2016-04-04 12:25:00,79.28,79.3,79.14,79.15,14203.0,64.6677,64.684,64.5535,64.5617,14203.0
2016-04-04 12:30:00,79.15,79.15,79.06,79.07,12146.0,64.5617,64.5617,64.4883,64.4964,12146.0
2016-04-04 12:35:00,79.07,79.08,78.96,78.96,20794.0,64.4964,64.5046,64.4067,64.4067,20794.0
2016-04-04 12:40:00,78.94,79.0,78.94,78.95,26260.0,64.3904,64.4393,64.3904,64.3986,26260.0
2016-04-04 12:45:00,78.93,78.93,78.88,78.9,17909.0,64.3822,64.3822,64.3415,64.3578,17909.0
2016-04-04 12:50:00,78.9,78.93,78.88,78.92,12105.0,64.3578,64.3822,64.3415,64.3741,12105.0
2016-04-04 12:55:00,78.91,78.93,78.86,78.86,11399.0,64.3659,64.3822,64.3251,64.3251,11399.0
2016-04-04 13:00:00,78.86,78.97,78.84,78.96,23038.0,64.3251,64.4149,64.3088,64.4067,23038.0
2016-04-04 13:05:00,78.97,79.01,78.95,78.95,14657.0,64.4149,64.4475,64.3986,64.3986,14657.0
2016-04-04 13:10:00,78.94,78.96,78.87,78.92,18109.0,64.3904,64.4067,64.3333,64.3741,18109.0
2016-04-04 13:15:00,78.92,78.94,78.88,78.93,19709.0,64.3741,64.3904,64.3415,64.3822,19709.0
2016-04-04 13:20:00,78.94,78.94,78.84,78.87,12489.0,64.3904,64.3904,64.3088,64.3333,12489.0
2016-04-04 13:25:00,78.87,78.92,78.81,78.82,18117.0,64.3333,64.3741,64.2844,64.2925,18117.0
2016-04-04 13:30:00,78.81,78.83,78.67,78.68,25320.0,64.2844,64.3007,64.1702,64.1783,25320.0
2016-04-04 13:35:00,78.68,78.72,78.65,78.71,27104.0,64.1783,64.2109,64.1538,64.2028,27104.0
2016-04-04 13:40:00,78.71,78.77,78.71,78.76,21400.0,64.2028,64.2517,64.2028,64.2436,21400.0
2016-04-04 13:45:00,78.75,78.77,78.67,78.71,36638.0,64.2354,64.2517,64.1702,64.2028,36638.0
2016-04-04 13:50:00,78.72,78.82,78.7,78.8,45930.0,64.2109,64.2925,64.1946,64.2762,45930.0
2016-04-04 13:55:00,78.8,78.83,78.75,78.83,29915.0,64.2762,64.3007,64.2354,64.3007,29915.0
2016-04-04 14:00:00,78.82,78.83,78.73,78.75,31245.0,64.2925,64.3007,64.2191,64.2354,31245.0
2016-04-04 14:05:00,78.75,78.88,78.73,78.74,28924.0,64.2354,64.3415,64.2191,64.2273,28924.0
2016-04-04 14:10:00,78.73,78.82,78.72,78.8,24199.0,64.2191,64.2925,64.2109,64.2762,24199.0
2016-04-04 14:15:00,78.81,78.81,78.71,78.8,25944.0,64.2844,64.2844,64.2028,64.2762,25944.0
2016-04-04 14:20:00,78.79,78.79,78.7,78.73,23816.0,64.268,64.268,64.1946,64.2191,23816.0
2016-04-04 14:25:00,78.73,78.76,78.69,78.73,23584.0,64.2191,64.2436,64.1865,64.2191,23584.0
2016-04-04 14:30:00,78.72,78.8,78.7,78.78,41479.0,64.2109,64.2762,64.1946,64.2599,41479.0
2016-04-04 14:35:00,78.79,78.79,78.7,78.72,64058.0,64.268,64.268,64.1946,64.2109,64058.0
2016-04-04 14:40:00,78.72,78.75,78.67,78.7,17590.0,64.2109,64.2354,64.1702,64.1946,17590.0
2016-04-04 14:45:00,78.7,78.75,78.67,78.68,27373.0,64.1946,64.2354,64.1702,64.1783,27373.0
2016-04-04 14:50:00,78.67,78.67,78.48,78.48,36421.0,64.1702,64.1702,64.0152,64.0152,36421.0
2016-04-04 14:55:00,78.49,78.55,78.46,78.53,58819.0,64.0233,64.0723,63.9989,64.056,58819.0
2016-04-04 15:00:00,78.52,78.55,78.44,78.46,36412.0,64.0478,64.0723,63.9826,63.9989,36412.0
2016-04-04 15:05:00,78.47,78.5,78.27,78.31,111450.0,64.007,64.0315,63.8439,63.8765,111450.0
2016-04-04 15:10:00,78.32,78.4,78.29,78.32,41840.0,63.8847,63.9499,63.8602,63.8847,41840.0
2016-04-04 15:15:00,78.33,78.34,78.25,78.3,43765.0,63.8928,63.901,63.8276,63.8684,43765.0
2016-04-04 15:20:00,78.31,78.33,78.16,78.17,67731.0,63.8765,63.8928,63.7542,63.7623,67731.0
2016-04-04 15:25:00,78.17,78.25,78.17,78.17,35236.0,63.7623,63.8276,63.7623,63.7623,35236.0
2016-04-04 15:30:00,78.17,78.35,78.17,78.34,45644.0,63.7623,63.9091,63.7623,63.901,45644.0
2016-04-04 15:35:00,78.33,78.35,78.27,78.29,55469.0,63.8928,63.9091,63.8439,63.8602,55469.0
2016-04-04 15:40:00,78.29,78.35,78.21,78.25,76716.0,63.8602,63.9091,63.7949,63.8276,76716.0
2016-04-04 15:45:00,78.25,78.3,78.2,78.22,71875.0,63.8276,63.8684,63.7868,63.8031,71875.0
2016-04-04 15:50:00,78.22,78.34,78.21,78.25,95258.0,63.8031,63.901,63.7949,63.8276,95258.0
2016-04-04 15:55:00,78.25,78.35,78.24,78.32,150365.0,63.8276,63.9091,63.8194,63.8847,150365.0
2016-04-05 09:30:00,77.55,77.77,77.36,77.5,77068.0,63.2566,63.436,63.1016,63.2158,77068.0
2016-04-05 09:35:00,77.52,77.74,77.51,77.65,31317.0,63.2321,63.4116,63.224,63.3382,31317.0
2016-04-05 09:40:00,77.67,77.72,77.29,77.47,62844.0,63.3545,63.3953,63.0445,63.1913,62844.0
2016-04-05 09:45:00,77.48,77.64,77.38,77.47,33957.0,63.1995,63.33,63.1179,63.1913,33957.0
2016-04-05 09:50:00,77.49,77.76,77.49,77.69,44066.0,63.2077,63.4279,63.2077,63.3708,44066.0
2016-04-05 09:55:00,77.7,77.91,77.62,77.9,44403.0,63.3789,63.5502,63.3137,63.5421,44403.0
2016-04-05 10:00:00,77.9,78.06,77.88,78.0,48880.0,63.5421,63.6726,63.5258,63.6237,48880.0
2016-04-05 10:05:00,77.97,78.14,77.94,78.09,53298.0,63.5992,63.7378,63.5747,63.6971,53298.0
2016-04-05 10:10:00,78.1,78.21,77.88,77.9,43890.0,63.7052,63.7949,63.5258,63.5421,43890.0
2016-04-05 10:15:00,77.89,78.06,77.86,78.05,39821.0,63.5339,63.6726,63.5095,63.6644,39821.0
2016-04-05 10:20:00,78.03,78.03,77.8,77.98,29727.0,63.6481,63.6481,63.4605,63.6073,29727.0
2016-04-05 10:25:00,77.96,78.03,77.88,77.9,31544.0,63.591,63.6481,63.5258,63.5421,31544.0
2016-04-05 10:30:00,77.91,78.01,77.79,77.94,35679.0,63.5502,63.6318,63.4524,63.5747,35679.0
2016-04-05 10:35:00,77.96,78.01,77.79,77.86,37451.0,63.591,63.6318,63.4524,63.5095,37451.0
2016-04-05 10:40:00,77.86,77.9,77.67,77.67,27930.0,63.5095,63.5421,63.3545,63.3545,27930.0
2016-04-05 10:45:00,77.66,77.79,77.62,77.74,25387.0,63.3463,63.4524,63.3137,63.4116,25387.0
2016-04-05 10:50:00,77.74,77.88,77.69,77.88,56207.0,63.4116,63.5258,63.3708,63.5258,56207.0
2016-04-05 10:55:00,77.85,77.87,77.67,77.7,50900.0,63.5013,63.5176,63.3545,63.3789,50900.0
2016-04-05 11:00:00,77.69,77.74,77.63,77.7,32652.0,63.3708,63.4116,63.3218,63.3789,32652.0
2016-04-05 11:05:00,77.7,77.78,77.61,77.78,28319.0,63.3789,63.4442,63.3055,63.4442,28319.0
2016-04-05 11:10:00,77.79,77.82,77.72,77.75,27128.0,63.4524,63.4768,63.3953,63.4197,27128.0
2016-04-05 11:15:00,77.75,77.84,77.65,77.83,27585.0,63.4197,63.4931,63.3382,63.485,27585.0
2016-04-05 11:20:00,77.85,77.97,77.85,77.89,17289.0,63.5013,63.5992,63.5013,63.5339,17289.0
2016-04-05 11:25:00,77.88,78.05,77.86,78.03,22617.0,63.5258,63.6644,63.5095,63.6481,22617.0
2016-04-05 11:30:00,78.03,78.07,77.89,77.98,42624.0,63.6481,63.6807,63.5339,63.6073,42624.0
2016-04-05 11:35:00,77.95,78.15,77.92,78.12,25006.0,63.5829,63.746,63.5584,63.7215,25006.0
2016-04-05 11:40:00,78.12,78.12,77.9,77.94,20929.0,63.7215,63.7215,63.5421,63.5747,20929.0
2016-04-05 11:45:00,77.96,78.06,77.93,77.99,25058.0,63.591,63.6726,63.5666,63.6155,25058.0
2016-04-05 11:50:00,78.01,78.19,77.98,78.19,15174.0,63.6318,63.7786,63.6073,63.7786,15174.0
2016-04-05 11:55:00,78.18,78.19,78.05,78.05,19201.0,63.7705,63.7786,63.6644,63.6644,19201.0
2016-04-05 12:00:00,78.04,78.08,77.99,78.02,14730.0,63.6563,63.6889,63.6155,63.64,14730.0
2016-04-05 12:05:00,78.02,78.04,77.98,77.98,13111.0,63.64,63.6563,63.6073,63.6073,13111.0
2016-04-05 12:10:00,77.98,78.11,77.98,78.03,14231.0,63.6073,63.7134,63.6073,63.6481,14231.0
2016-04-05 12:15:00,78.02,78.02,77.88,77.92,12561.0,63.64,63.64,63.5258,63.5584,12561.0
2016-04-05 12:20:00,77.92,78.06,77.92,78.0,25124.0,63.5584,63.6726,63.5584,63.6237,25124.0
2016-04-05 12:25:00,78.0,78.02,77.94,78.01,13105.0,63.6237,63.64,63.5747,63.6318,13105.0
2016-04-05 12:30:00,78.01,78.02,77.94,77.96,14390.0,63.6318,63.64,63.5747,63.591,14390.0
2016-04-05 12:35:00,77.98,78.14,77.97,78.12,16782.0,63.6073,63.7378,63.5992,63.7215,16782.0
2016-04-05 12:40:00,78.12,78.23,78.11,78.15,24284.0,63.7215,63.8113,63.7134,63.746,24284.0
2016-04-05 12:45:00,78.17,78.2,78.1,78.13,13877.0,63.7623,63.7868,63.7052,63.7297,13877.0
2016-04-05 12:50:00,78.13,78.14,78.05,78.1,11734.0,63.7297,63.7378,63.6644,63.7052,11734.0
2016-04-05 12:55:00,78.1,78.12,78.02,78.09,15042.0,63.7052,63.7215,63.64,63.6971,15042.0
2016-04-05 13:00:00,78.1,78.14,78.02,78.12,28706.0,63.7052,63.7378,63.64,63.7215,28706.0
2016-04-05 13:05:00,78.12,78.19,78.1,78.12,65094.0,63.7215,63.7786,63.7052,63.7215,65094.0
2016-04-05 13:10:00,78.12,78.26,78.08,78.25,29432.0,63.7215,63.8357,63.6889,63.8276,29432.0
2016-04-05 13:15:00,78.24,78.33,78.23,78.26,48964.0,63.8194,63.8928,63.8113,63.8357,48964.0
2016-04-05 13:20:00,78.26,78.33,78.19,78.31,23270.0,63.8357,63.8928,63.7786,63.8765,23270.0
2016-04-05 13:25:00,78.32,78.45,78.31,78.42,43352.0,63.8847,63.9907,63.8765,63.9662,43352.0
2016-04-05 13:30:00,78.43,78.48,78.4,78.41,24321.0,63.9744,64.0152,63.9499,63.9581,24321.0
2016-04-05 13:35:00,78.4,78.42,78.37,78.39,23332.0,63.9499,63.9662,63.9255,63.9418,23332.0
2016-04-05 13:40:00,78.39,78.5,78.38,78.46,32714.0,63.9418,64.0315,63.9336,63.9989,32714.0
2016-04-05 13:45:00,78.47,78.5,78.4,78.48,44419.0,64.007,64.0315,63.9499,64.0152,44419.0
2016-04-05 13:50:00,78.48,78.67,78.48,78.62,42278.0,64.0152,64.1702,64.0152,64.1294,42278.0
2016-04-05 13:55:00,78.61,78.82,78.61,78.81,42407.0,64.1212,64.2925,64.1212,64.2844,42407.0
2016-04-05 14:00:00,78.81,78.82,78.61,78.61,37203.0,64.2844,64.2925,64.1212,64.1212,37203.0
2016-04-05 14:05:00,78.61,78.76,78.55,78.76,39470.0,64.1212,64.2436,64.0723,64.2436,39470.0
2016-04-05 14:10:00,78.77,78.84,78.72,78.8,32113.0,64.2517,64.3088,64.2109,64.2762,32113.0
2016-04-05 14:15:00,78.79,78.8,78.69,78.76,30141.0,64.268,64.2762,64.1865,64.2436,30141.0
2016-04-05 14:20:00,78.76,78.83,78.76,78.76,44477.0,64.2436,64.3007,64.2436,64.2436,44477.0
2016-04-05 14:25:00,78.77,78.78,78.69,78.72,46595.0,64.2517,64.2599,64.1865,64.2109,46595.0
2016-04-05 14:30:00,78.71,78.74,78.63,78.71,49202.0,64.2028,64.2273,64.1375,64.2028,49202.0
2016-04-05 14:35:00,78.69,78.78,78.67,78.77,37043.0,64.1865,64.2599,64.1702,64.2517,37043.0
2016-04-05 14:40:00,78.77,78.79,78.68,78.74,25301.0,64.2517,64.268,64.1783,64.2273,25301.0
2016-04-05 14:45:00,78.74,78.85,78.74,78.76,28174.0,64.2273,64.317,64.2273,64.2436,28174.0
2016-04-05 14:50:00,78.75,78.88,78.74,78.85,30881.0,64.2354,64.3415,64.2273,64.317,30881.0
2016-04-05 14:55:00,78.85,78.89,78.84,78.87,42278.0,64.317,64.3496,64.3088,64.3333,42278.0
2016-04-05 15:00:00,78.87,78.9,78.78,78.89,46208.0,64.3333,64.3578,64.2599,64.3496,46208.0
2016-04-05 15:05:00,78.89,78.98,78.82,78.86,91215.0,64.3496,64.423,64.2925,64.3251,91215.0
2016-04-05 15:10:00,78.86,78.91,78.82,78.91,32889.0,64.3251,64.3659,64.2925,64.3659,32889.0
2016-04-05 15:15:00,78.9,78.97,78.87,78.92,47949.0,64.3578,64.4149,64.3333,64.3741,47949.0
2016-04-05 15:20:00,78.94,78.96,78.82,78.86,44242.0,64.3904,64.4067,64.2925,64.3251,44242.0
2016-04-05 15:25:00,78.85,78.91,78.84,78.88,50018.0,64.317,64.3659,64.3088,64.3415,50018.0
2016-04-05 15:30:00,78.87,78.91,78.76,78.83,62544.0,64.3333,64.3659,64.2436,64.3007,62544.0
2016-04-05 15:35:00,78.83,78.84,78.73,78.81,70599.0,64.3007,64.3088,64.2191,64.2844,70599.0
2016-04-05 15:40:00,78.81,78.83,78.76,78.78,73508.0,64.2844,64.3007,64.2436,64.2599,73508.0
2016-04-05 15:45:00,78.77,78.81,78.72,78.73,90998.0,64.2517,64.2844,64.2109,64.2191,90998.0
2016-04-05 15:50:00,78.73,78.74,78.56,78.59,76364.0,64.2191,64.2273,64.0804,64.1049,76364.0
2016-04-05 15:55:00,78.59,78.66,78.52,78.64,130002.0,64.1049,64.162,64.0478,64.1457,130002.0
2016-04-06 09:30:00,78.35,78.51,78.35,78.5,63067.0,63.9091,64.0397,63.9091,64.0315,63067.0
2016-04-06 09:35:00,78.52,78.53,78.01,78.01,76806.0,64.0478,64.056,63.6318,63.6318,76806.0
2016-04-06 09:40:00,78.03,78.09,77.77,77.99,47519.0,63.6481,63.6971,63.436,63.6155,47519.0
2016-04-06 09:45:00,77.99,78.11,77.92,78.0,43532.0,63.6155,63.7134,63.5584,63.6237,43532.0
2016-04-06 09:50:00,78.0,78.03,77.68,77.69,83951.0,63.6237,63.6481,63.3626,63.3708,83951.0
2016-04-06 09:55:00,77.68,77.74,77.43,77.74,83938.0,63.3626,63.4116,63.1587,63.4116,83938.0
2016-04-06 10:00:00,77.72,77.93,77.7,77.92,60511.0,63.3953,63.5666,63.3789,63.5584,60511.0
2016-04-06 10:05:00,77.93,77.98,77.63,77.63,41446.0,63.5666,63.6073,63.3218,63.3218,41446.0
2016-04-06 10:10:00,77.61,77.65,77.46,77.47,42212.0,63.3055,63.3382,63.1832,63.1913,42212.0
2016-04-06 10:15:00,77.46,77.57,77.41,77.41,55284.0,63.1832,63.2729,63.1424,63.1424,55284.0
2016-04-06 10:20:00,77.42,77.63,77.42,77.51,64573.0,63.1506,63.3218,63.1506,63.224,64573.0
2016-04-06 10:25:00,77.49,77.55,77.45,77.5,34554.0,63.2077,63.2566,63.175,63.2158,34554.0
2016-04-06 10:30:00,77.52,77.65,77.4,77.46,108695.0,63.2321,63.3382,63.1342,63.1832,108695.0
2016-04-06 10:35:00,77.45,77.55,77.4,77.41,55214.0,63.175,63.2566,63.1342,63.1424,55214.0
2016-04-06 10:40:00,77.42,77.73,77.41,77.61,21835.0,63.1506,63.4034,63.1424,63.3055,21835.0
2016-04-06 10:45:00,77.63,77.63,77.45,77.47,56918.0,63.3218,63.3218,63.175,63.1913,56918.0
2016-04-06 10:50:00,77.45,77.54,77.38,77.43,83034.0,63.175,63.2484,63.1179,63.1587,83034.0
2016-04-06 10:55:00,77.44,77.58,77.37,77.58,35260.0,63.1669,63.2811,63.1098,63.2811,35260.0
2016-04-06 11:00:00,77.59,77.6,77.44,77.48,60363.0,63.2892,63.2974,63.1669,63.1995,60363.0
2016-04-06 11:05:00,77.47,77.59,77.47,77.56,29761.0,63.1913,63.2892,63.1913,63.2647,29761.0
2016-04-06 11:10:00,77.57,77.69,77.52,77.69,34261.0,63.2729,63.3708,63.2321,63.3708,34261.0
2016-04-06 11:15:00,77.71,77.72,77.45,77.45,78226.0,63.3871,63.3953,63.175,63.175,78226.0
2016-04-06 11:20:00,77.46,77.53,77.45,77.46,48353.0,63.1832,63.2403,63.175,63.1832,48353.0
2016-04-06 11:25:00,77.45,77.53,77.42,77.52,52632.0,63.175,63.2403,63.1506,63.2321,52632.0
2016-04-06 11:30:00,77.52,77.67,77.5,77.67,32912.0,63.2321,63.3545,63.2158,63.3545,32912.0
2016-04-06 11:35:00,77.67,77.7,77.6,77.63,26429.0,63.3545,63.3789,63.2974,63.3218,26429.0
2016-04-06 11:40:00,77.64,77.76,77.62,77.73,24661.0,63.33,63.4279,63.3137,63.4034,24661.0
2016-04-06 11:45:00,77.74,77.82,77.72,77.79,26393.0,63.4116,63.4768,63.3953,63.4524,26393.0
2016-04-06 11:50:00,77.79,77.79,77.7,77.75,61409.0,63.4524,63.4524,63.3789,63.4197,61409.0
2016-04-06 11:55:00,77.73,77.78,77.7,77.78,70891.0,63.4034,63.4442,63.3789,63.4442,70891.0
2016-04-06 12:00:00,77.79,77.92,77.78,77.84,44164.0,63.4524,63.5584,63.4442,63.4931,44164.0
2016-04-06 12:05:00,77.85,77.85,77.7,77.74,25242.0,63.5013,63.5013,63.3789,63.4116,25242.0
2016-04-06 12:10:00,77.74,77.81,77.72,77.78,18949.0,63.4116,63.4687,63.3953,63.4442,18949.0
2016-04-06 12:15:00,77.79,77.91,77.75,77.9,24563.0,63.4524,63.5502,63.4197,63.5421,24563.0
2016-04-06 12:20:00,77.93,77.93,77.8,77.89,80656.0,63.5666,63.5666,63.4605,63.5339,80656.0
2016-04-06 12:25:00,77.87,77.9,77.8,77.86,30463.0,63.5176,63.5421,63.4605,63.5095,30463.0
2016-04-06 12:30:00,77.87,77.92,77.86,77.89,14577.0,63.5176,63.5584,63.5095,63.5339,14577.0
2016-04-06 12:35:00,77.88,77.92,77.83,77.9,24673.0,63.5258,63.5584,63.485,63.5421,24673.0
2016-04-06 12:40:00,77.89,78.01,77.87,77.99,24687.0,63.5339,63.6318,63.5176,63.6155,24687.0
2016-04-06 12:45:00,78.0,78.04,77.94,78.01,23515.0,63.6237,63.6563,63.5747,63.6318,23515.0
2016-04-06 12:50:00,78.01,78.06,77.99,78.01,15307.0,63.6318,63.6726,63.6155,63.6318,15307.0
2016-04-06 12:55:00,78.01,78.14,78.0,78.11,26324.0,63.6318,63.7378,63.6237,63.7134,26324.0
2016-04-06 13:00:00,78.12,78.28,78.12,78.2,21692.0,63.7215,63.852,63.7215,63.7868,21692.0
2016-04-06 13:05:00,78.2,78.3,78.2,78.27,22079.0,63.7868,63.8684,63.7868,63.8439,22079.0
2016-04-06 13:10:00,78.28,78.34,78.25,78.27,28089.0,63.852,63.901,63.8276,63.8439,28089.0
2016-04-06 13:15:00,78.26,78.32,78.26,78.31,21375.0,63.8357,63.8847,63.8357,63.8765,21375.0
2016-04-06 13:20:00,78.3,78.35,78.21,78.21,22404.0,63.8684,63.9091,63.7949,63.7949,22404.0
2016-04-06 13:25:00,78.21,78.22,78.15,78.15,21189.0,63.7949,63.8031,63.746,63.746,21189.0
2016-04-06 13:30:00,78.15,78.17,78.11,78.16,19371.0,63.746,63.7623,63.7134,63.7542,19371.0
2016-04-06 13:35:00,78.16,78.21,78.16,78.19,17762.0,63.7542,63.7949,63.7542,63.7786,17762.0
2016-04-06 13:40:00,78.19,78.2,78.05,78.15,65799.0,63.7786,63.7868,63.6644,63.746,65799.0
2016-04-06 13:45:00,78.15,78.21,78.1,78.11,21315.0,63.746,63.7949,63.7052,63.7134,21315.0
2016-04-06 13:50:00,78.11,78.12,77.9,77.92,61649.0,63.7134,63.7215,63.5421,63.5584,61649.0
2016-04-06 13:55:00,77.92,77.98,77.91,77.94,30308.0,63.5584,63.6073,63.5502,63.5747,30308.0
2016-04-06 14:00:00,77.94,77.95,77.69,77.81,82937.0,63.5747,63.5829,63.3708,63.4687,82937.0
2016-04-06 14:05:00,77.82,77.92,77.79,77.79,54172.0,63.4768,63.5584,63.4524,63.4524,54172.0
2016-04-06 14:10:00,77.79,77.8,77.63,77.67,45526.0,63.4524,63.4605,63.3218,63.3545,45526.0
2016-04-06 14:15:00,77.67,77.92,77.67,77.9,55481.0,63.3545,63.5584,63.3545,63.5421,55481.0
2016-04-06 14:20:00,77.91,78.01,77.76,77.77,37297.0,63.5502,63.6318,63.4279,63.436,37297.0
2016-04-06 14:25:00,77.77,77.81,77.7,77.79,40963.0,63.436,63.4687,63.3789,63.4524,40963.0
2016-04-06 14:30:00,77.79,78.0,77.75,77.89,40587.0,63.4524,63.6237,63.4197,63.5339,40587.0
2016-04-06 14:35:00,77.89,77.92,77.82,77.9,35685.0,63.5339,63.5584,63.4768,63.5421,35685.0
2016-04-06 14:40:00,77.92,77.98,77.9,77.94,47063.0,63.5584,63.6073,63.5421,63.5747,47063.0
2016-04-06 14:45:00,77.93,78.0,77.89,77.96,35600.0,63.5666,63.6237,63.5339,63.591,35600.0
2016-04-06 14:50:00,77.96,77.99,77.93,77.98,30327.0,63.591,63.6155,63.5666,63.6073,30327.0
2016-04-06 14:55:00,77.99,78.16,77.99,78.1,51851.0,63.6155,63.7542,63.6155,63.7052,51851.0
2016-04-06 15:00:00,78.08,78.19,78.0,78.17,54695.0,63.6889,63.7786,63.6237,63.7623,54695.0
2016-04-06 15:05:00,78.18,78.21,78.11,78.11,65200.0,63.7705,63.7949,63.7134,63.7134,65200.0
2016-04-06 15:10:00,78.12,78.15,78.0,78.06,45568.0,63.7215,63.746,63.6237,63.6726,45568.0
2016-04-06 15:15:00,78.07,78.22,78.07,78.19,62792.0,63.6807,63.8031,63.6807,63.7786,62792.0
2016-04-06 15:20:00,78.19,78.25,78.16,78.17,48494.0,63.7786,63.8276,63.7542,63.7623,48494.0
2016-04-06 15:25:00,78.17,78.25,78.14,78.21,55079.0,63.7623,63.8276,63.7378,63.7949,55079.0
2016-04-06 15:30:00,78.2,78.31,78.18,78.28,43445.0,63.7868,63.8765,63.7705,63.852,43445.0
2016-04-06 15:35:00,78.29,78.3,78.12,78.13,46011.0,63.8602,63.8684,63.7215,63.7297,46011.0
2016-04-06 15:40:00,78.13,78.2,78.07,78.2,59818.0,63.7297,63.7868,63.6807,63.7868,59818.0
2016-04-06 15:45:00,78.19,78.3,78.19,78.3,67714.0,63.7786,63.8684,63.7786,63.8684,67714.0
2016-04-06 15:50:00,78.3,78.36,78.26,78.35,92456.0,63.8684,63.9173,63.8357,63.9091,92456.0
2016-04-06 15:55:00,78.34,78.42,78.33,78.35,165781.0,63.901,63.9662,63.8928,63.9091,165781.0
2016-04-07 09:30:00,77.96,78.21,77.42,77.45,203966.0,63.591,63.7949,63.1506,63.175,203966.0
2016-04-07 09:35:00,77.47,77.84,77.47,77.77,162951.0,63.1913,63.4931,63.1913,63.436,162951.0
2016-04-07 09:40:00,77.75,77.84,77.65,77.72,27838.0,63.4197,63.4931,63.3382,63.3953,27838.0
2016-04-07 09:45:00,77.69,77.86,77.62,77.84,89300.0,63.3708,63.5095,63.3137,63.4931,89300.0
2016-04-07 09:50:00,77.83,77.93,77.73,77.76,74524.0,63.485,63.5666,63.4034,63.4279,74524.0
2016-04-07 09:55:00,77.76,78.12,77.76,78.05,28926.0,63.4279,63.7215,63.4279,63.6644,28926.0
2016-04-07 10:00:00,78.07,78.14,77.91,78.05,66782.0,63.6807,63.7378,63.5502,63.6644,66782.0
2016-04-07 10:05:00,78.07,78.12,78.03,78.03,85407.0,63.6807,63.7215,63.6481,63.6481,85407.0
2016-04-07 10:10:00,78.02,78.12,78.01,78.03,58284.0,63.64,63.7215,63.6318,63.6481,58284.0
2016-04-07 10:15:00,78.01,78.02,77.88,78.01,28245.0,63.6318,63.64,63.5258,63.6318,28245.0
2016-04-07 10:20:00,78.0,78.07,77.92,78.07,21441.0,63.6237,63.6807,63.5584,63.6807,21441.0
2016-04-07 10:25:00,78.08,78.12,77.77,77.78,26680.0,63.6889,63.7215,63.436,63.4442,26680.0
2016-04-07 10:30:00,77.76,77.89,77.74,77.8,41316.0,63.4279,63.5339,63.4116,63.4605,41316.0
2016-04-07 10:35:00,77.81,77.91,77.72,77.86,26741.0,63.4687,63.5502,63.3953,63.5095,26741.0
2016-04-07 10:40:00,77.84,77.93,77.72,77.91,32054.0,63.4931,63.5666,63.3953,63.5502,32054.0
2016-04-07 10:45:00,77.92,78.23,77.82,77.98,54896.0,63.5584,63.8113,63.4768,63.6073,54896.0
2016-04-07 10:50:00,78.01,78.11,77.92,78.11,20737.0,63.6318,63.7134,63.5584,63.7134,20737.0
2016-04-07 10:55:00,78.09,78.12,77.98,78.08,14322.0,63.6971,63.7215,63.6073,63.6889,14322.0
2016-04-07 11:00:00,78.09,78.28,78.01,78.28,56285.0,63.6971,63.852,63.6318,63.852,56285.0
2016-04-07 11:05:00,78.26,78.57,78.26,78.57,56706.0,63.8357,64.0886,63.8357,64.0886,56706.0
2016-04-07 11:10:00,78.58,78.66,78.49,78.65,36101.0,64.0968,64.162,64.0233,64.1538,36101.0
2016-04-07 11:15:00,78.64,78.67,78.59,78.62,29705.0,64.1457,64.1702,64.1049,64.1294,29705.0
2016-04-07 11:20:00,78.6,78.61,78.39,78.47,35248.0,64.1131,64.1212,63.9418,64.007,35248.0
2016-04-07 11:25:00,78.46,78.46,78.34,78.39,27699.0,63.9989,63.9989,63.901,63.9418,27699.0
2016-04-07 11:30:00,78.39,78.51,78.33,78.49,23299.0,63.9418,64.0397,63.8928,64.0233,23299.0
2016-04-07 11:35:00,78.49,78.58,78.48,78.49,21781.0,64.0233,64.0968,64.0152,64.0233,21781.0
2016-04-07 11:40:00,78.49,78.58,78.42,78.57,19989.0,64.0233,64.0968,63.9662,64.0886,19989.0
2016-04-07 11:45:00,78.58,78.58,78.41,78.49,16706.0,64.0968,64.0968,63.9581,64.0233,16706.0
2016-04-07 11:50:00,78.47,78.63,78.41,78.61,49637.0,64.007,64.1375,63.9581,64.1212,49637.0
2016-04-07 11:55:00,78.62,78.62,78.43,78.45,23682.0,64.1294,64.1294,63.9744,63.9907,23682.0
2016-04-07 12:00:00,78.46,78.53,78.45,78.5,41477.0,63.9989,64.056,63.9907,64.0315,41477.0
2016-04-07 12:05:00,78.49,78.56,78.46,78.54,28825.0,64.0233,64.0804,63.9989,64.0641,28825.0
2016-04-07 12:10:00,78.55,78.57,78.5,78.54,30379.0,64.0723,64.0886,64.0315,64.0641,30379.0
2016-04-07 12:15:00,78.54,78.54,78.32,78.37,26271.0,64.0641,64.0641,63.8847,63.9255,26271.0
2016-04-07 12:20:00,78.36,78.4,78.33,78.35,19480.0,63.9173,63.9499,63.8928,63.9091,19480.0
2016-04-07 12:25:00,78.34,78.43,78.29,78.39,22963.0,63.901,63.9744,63.8602,63.9418,22963.0
2016-04-07 12:30:00,78.39,78.41,78.33,78.39,19677.0,63.9418,63.9581,63.8928,63.9418,19677.0
2016-04-07 12:35:00,78.38,78.43,78.3,78.41,51125.0,63.9336,63.9744,63.8684,63.9581,51125.0
2016-04-07 12:40:00,78.42,78.47,78.36,78.37,30279.0,63.9662,64.007,63.9173,63.9255,30279.0
2016-04-07 12:45:00,78.37,78.52,78.34,78.52,38597.0,63.9255,64.0478,63.901,64.0478,38597.0
2016-04-07 12:50:00,78.49,78.5,78.29,78.29,21551.0,64.0233,64.0315,63.8602,63.8602,21551.0
2016-04-07 12:55:00,78.31,78.37,78.26,78.32,24466.0,63.8765,63.9255,63.8357,63.8847,24466.0
2016-04-07 13:00:00,78.31,78.32,78.24,78.25,19134.0,63.8765,63.8847,63.8194,63.8276,19134.0
2016-04-07 13:05:00,78.25,78.25,78.19,78.22,14517.0,63.8276,63.8276,63.7786,63.8031,14517.0
2016-04-07 13:10:00,78.22,78.28,78.17,78.27,21987.0,63.8031,63.852,63.7623,63.8439,21987.0
2016-04-07 13:15:00,78.28,78.3,78.18,78.18,18386.0,63.852,63.8684,63.7705,63.7705,18386.0
2016-04-07 13:20:00,78.18,78.23,78.12,78.21,22299.0,63.7705,63.8113,63.7215,63.7949,22299.0
2016-04-07 13:25:00,78.21,78.25,78.16,78.24,22815.0,63.7949,63.8276,63.7542,63.8194,22815.0
2016-04-07 13:30:00,78.24,78.26,78.16,78.16,27304.0,63.8194,63.8357,63.7542,63.7542,27304.0
2016-04-07 13:35:00,78.17,78.21,78.12,78.15,16148.0,63.7623,63.7949,63.7215,63.746,16148.0
2016-04-07 13:40:00,78.14,78.19,78.11,78.18,15329.0,63.7378,63.7786,63.7134,63.7705,15329.0
2016-04-07 13:45:00,78.18,78.29,78.14,78.22,86008.0,63.7705,63.8602,63.7378,63.8031,86008.0
2016-04-07 13:50:00,78.21,78.21,78.03,78.07,21786.0,63.7949,63.7949,63.6481,63.6807,21786.0
2016-04-07 13:55:00,78.08,78.11,78.02,78.07,53137.0,63.6889,63.7134,63.64,63.6807,53137.0
2016-04-07 14:00:00,78.05,78.07,77.97,78.01,40325.0,63.6644,63.6807,63.5992,63.6318,40325.0
2016-04-07 14:05:00,78.01,78.06,77.92,77.95,32904.0,63.6318,63.6726,63.5584,63.5829,32904.0
2016-04-07 14:10:00,77.93,77.97,77.86,77.95,52533.0,63.5666,63.5992,63.5095,63.5829,52533.0
2016-04-07 14:15:00,77.95,77.97,77.87,77.87,25936.0,63.5829,63.5992,63.5176,63.5176,25936.0
2016-04-07 14:20:00,77.87,78.0,77.87,77.98,55649.0,63.5176,63.6237,63.5176,63.6073,55649.0
2016-04-07 14:25:00,77.98,78.06,77.92,78.06,37956.0,63.6073,63.6726,63.5584,63.6726,37956.0
2016-04-07 14:30:00,78.06,78.06,77.96,77.96,29113.0,63.6726,63.6726,63.591,63.591,29113.0
2016-04-07 14:35:00,77.96,78.01,77.92,77.98,36853.0,63.591,63.6318,63.5584,63.6073,36853.0
2016-04-07 14:40:00,77.98,78.0,77.92,77.99,58158.0,63.6073,63.6237,63.5584,63.6155,58158.0
2016-04-07 14:45:00,77.99,78.0,77.9,77.93,37829.0,63.6155,63.6237,63.5421,63.5666,37829.0
2016-04-07 14:50:00,77.93,77.98,77.86,77.95,31729.0,63.5666,63.6073,63.5095,63.5829,31729.0
2016-04-07 14:55:00,77.95,77.96,77.9,77.92,66246.0,63.5829,63.591,63.5421,63.5584,66246.0
2016-04-07 15:00:00,77.93,77.95,77.84,77.87,49164.0,63.5666,63.5829,63.4931,63.5176,49164.0
2016-04-07 15:05:00,77.85,78.0,77.85,77.98,36915.0,63.5013,63.6237,63.5013,63.6073,36915.0
2016-04-07 15:10:00,77.97,78.08,77.96,78.03,32400.0,63.5992,63.6889,63.591,63.6481,32400.0
2016-04-07 15:15:00,78.03,78.06,77.97,78.01,54111.0,63.6481,63.6726,63.5992,63.6318,54111.0
2016-04-07 15:20:00,78.01,78.05,77.96,78.05,43798.0,63.6318,63.6644,63.591,63.6644,43798.0
2016-04-07 15:25:00,78.05,78.09,78.01,78.02,31998.0,63.6644,63.6971,63.6318,63.64,31998.0
2016-04-07 15:30:00,78.03,78.15,78.03,78.11,47415.0,63.6481,63.746,63.6481,63.7134,47415.0
2016-04-07 15:35:00,78.11,78.11,77.95,78.06,79357.0,63.7134,63.7134,63.5829,63.6726,79357.0
2016-04-07 15:40:00,78.07,78.12,78.04,78.07,42427.0,63.6807,63.7215,63.6563,63.6807,42427.0
2016-04-07 15:45:00,78.07,78.12,78.05,78.09,44452.0,63.6807,63.7215,63.6644,63.6971,44452.0
2016-04-07 15:50:00,78.09,78.16,78.02,78.14,106409.0,63.6971,63.7542,63.64,63.7378,106409.0
2016-04-07 15:55:00,78.13,78.16,77.91,78.03,282714.0,63.7297,63.7542,63.5502,63.6481,282714.0
2016-04-08 09:30:00,78.66,78.86,78.32,78.81,60686.0,64.162,64.3251,63.8847,64.2844,60686.0
2016-04-08 09:35:00,78.84,79.38,78.77,79.13,82766.0,64.3088,64.7493,64.2517,64.5454,82766.0
2016-04-08 09:40:00,79.06,79.42,79.04,79.22,79790.0,64.4883,64.7819,64.472,64.6188,79790.0
2016-04-08 09:45:00,79.25,79.54,79.2,79.46,122594.0,64.6433,64.8798,64.6025,64.8146,122594.0
2016-04-08 09:50:00,79.46,79.78,79.4,79.76,44227.0,64.8146,65.0756,64.7656,65.0593,44227.0
2016-04-08 09:55:00,79.76,80.06,79.72,79.95,73403.0,65.0593,65.304,65.0266,65.2142,73403.0
2016-04-08 10:00:00,79.95,80.24,79.92,80.16,51071.0,65.2142,65.4508,65.1898,65.3855,51071.0
2016-04-08 10:05:00,80.14,80.2,80.0,80.01,50073.0,65.3692,65.4182,65.255,65.2632,50073.0
2016-04-08 10:10:00,80.02,80.27,79.88,80.26,43674.0,65.2713,65.4753,65.1571,65.4671,43674.0
2016-04-08 10:15:00,80.27,80.36,80.15,80.15,33828.0,65.4753,65.5487,65.3774,65.3774,33828.0
2016-04-08 10:20:00,80.17,80.23,80.11,80.2,54088.0,65.3937,65.4426,65.3448,65.4182,54088.0
2016-04-08 10:25:00,80.17,80.31,80.11,80.23,102876.0,65.3937,65.5079,65.3448,65.4426,102876.0
2016-04-08 10:30:00,80.24,80.34,80.09,80.1,91177.0,65.4508,65.5324,65.3284,65.3366,91177.0
2016-04-08 10:35:00,80.11,80.28,80.1,80.26,49471.0,65.3448,65.4834,65.3366,65.4671,49471.0
2016-04-08 10:40:00,80.24,80.48,80.22,80.48,52266.0,65.4508,65.6466,65.4345,65.6466,52266.0
2016-04-08 10:45:00,80.48,80.58,80.38,80.38,49573.0,65.6466,65.7281,65.565,65.565,49573.0
2016-04-08 10:50:00,80.38,80.38,80.19,80.21,27640.0,65.565,65.565,65.41,65.4263,27640.0
2016-04-08 10:55:00,80.21,80.31,80.04,80.09,49323.0,65.4263,65.5079,65.2877,65.3284,49323.0
2016-04-08 11:00:00,80.1,80.19,80.0,80.11,36016.0,65.3366,65.41,65.255,65.3448,36016.0
2016-04-08 11:05:00,80.11,80.29,80.11,80.29,22856.0,65.3448,65.4916,65.3448,65.4916,22856.0
2016-04-08 11:10:00,80.28,80.46,80.28,80.36,63980.0,65.4834,65.6302,65.4834,65.5487,63980.0
2016-04-08 11:15:00,80.35,80.46,80.33,80.43,48712.0,65.5405,65.6302,65.5242,65.6058,48712.0
2016-04-08 11:20:00,80.43,80.49,80.25,80.25,45569.0,65.6058,65.6547,65.4589,65.4589,45569.0
2016-04-08 11:25:00,80.25,80.47,80.17,80.42,59477.0,65.4589,65.6384,65.3937,65.5976,59477.0
2016-04-08 11:30:00,80.4,80.41,80.23,80.27,45844.0,65.5813,65.5895,65.4426,65.4753,45844.0
2016-04-08 11:35:00,80.29,80.32,80.16,80.19,51565.0,65.4916,65.516,65.3855,65.41,51565.0
2016-04-08 11:40:00,80.19,80.23,80.07,80.07,52078.0,65.41,65.4426,65.3121,65.3121,52078.0
2016-04-08 11:45:00,80.04,80.12,80.0,80.03,37176.0,65.2877,65.3529,65.255,65.2795,37176.0
2016-04-08 11:50:00,80.02,80.08,79.84,80.01,39861.0,65.2713,65.3203,65.1245,65.2632,39861.0
2016-04-08 11:55:00,80.02,80.08,79.95,80.06,28590.0,65.2713,65.3203,65.2142,65.304,28590.0
2016-04-08 12:00:00,80.03,80.21,80.03,80.12,103115.0,65.2795,65.4263,65.2795,65.3529,103115.0
2016-04-08 12:05:00,80.12,80.13,79.99,79.99,45728.0,65.3529,65.3611,65.2469,65.2469,45728.0
2016-04-08 12:10:00,80.0,80.06,79.88,79.88,45008.0,65.255,65.304,65.1571,65.1571,45008.0
2016-04-08 12:15:00,79.88,79.98,79.82,79.83,69122.0,65.1571,65.2387,65.1082,65.1164,69122.0
2016-04-08 12:20:00,79.82,79.86,79.75,79.84,26497.0,65.1082,65.1408,65.0511,65.1245,26497.0
2016-04-08 12:25:00,79.82,79.82,79.74,79.77,20869.0,65.1082,65.1082,65.0429,65.0674,20869.0
2016-04-08 12:30:00,79.76,79.82,79.7,79.82,32859.0,65.0593,65.1082,65.0103,65.1082,32859.0
2016-04-08 12:35:00,79.8,79.89,79.78,79.87,42014.0,65.0919,65.1653,65.0756,65.149,42014.0
2016-04-08 12:40:00,79.85,79.92,79.84,79.87,29307.0,65.1327,65.1898,65.1245,65.149,29307.0
2016-04-08 12:45:00,79.88,79.89,79.77,79.77,25718.0,65.1571,65.1653,65.0674,65.0674,25718.0
2016-04-08 12:50:00,79.79,79.9,79.77,79.89,40592.0,65.0837,65.1735,65.0674,65.1653,40592.0
2016-04-08 12:55:00,79.88,79.89,79.83,79.86,14960.0,65.1571,65.1653,65.1164,65.1408,14960.0
2016-04-08 13:00:00,79.87,79.88,79.82,79.87,22823.0,65.149,65.1571,65.1082,65.149,22823.0
2016-04-08 13:05:00,79.87,79.87,79.72,79.72,19386.0,65.149,65.149,65.0266,65.0266,19386.0
2016-04-08 13:10:00,79.74,79.74,79.62,79.64,18521.0,65.0429,65.0429,64.9451,64.9614,18521.0
2016-04-08 13:15:00,79.66,79.66,79.54,79.56,14900.0,64.9777,64.9777,64.8798,64.8961,14900.0
2016-04-08 13:20:00,79.55,79.61,79.55,79.58,36688.0,64.888,64.9369,64.888,64.9124,36688.0
2016-04-08 13:25:00,79.58,79.58,79.48,79.54,23970.0,64.9124,64.9124,64.8309,64.8798,23970.0
2016-04-08 13:30:00,79.53,79.65,79.5,79.64,16448.0,64.8717,64.9695,64.8472,64.9614,16448.0
2016-04-08 13:35:00,79.63,79.67,79.54,79.64,31750.0,64.9532,64.9859,64.8798,64.9614,31750.0
2016-04-08 13:40:00,79.63,79.63,79.54,79.54,9092.0,64.9532,64.9532,64.8798,64.8798,9092.0
2016-04-08 13:45:00,79.54,79.54,79.45,79.45,16292.0,64.8798,64.8798,64.8064,64.8064,16292.0
2016-04-08 13:50:00,79.44,79.45,79.37,79.41,51805.0,64.7982,64.8064,64.7411,64.7738,51805.0
2016-04-08 13:55:00,79.41,79.41,79.34,79.39,42084.0,64.7738,64.7738,64.7167,64.7575,42084.0
2016-04-08 14:00:00,79.39,79.46,79.36,79.42,34408.0,64.7575,64.8146,64.733,64.7819,34408.0
2016-04-08 14:05:00,79.42,79.63,79.41,79.61,27149.0,64.7819,64.9532,64.7738,64.9369,27149.0
2016-04-08 14:10:00,79.62,79.66,79.58,79.58,20928.0,64.9451,64.9777,64.9124,64.9124,20928.0
2016-04-08 14:15:00,79.58,79.67,79.54,79.63,23412.0,64.9124,64.9859,64.8798,64.9532,23412.0
2016-04-08 14:20:00,79.64,79.66,79.54,79.55,26503.0,64.9614,64.9777,64.8798,64.888,26503.0
2016-04-08 14:25:00,79.56,79.56,79.46,79.5,30122.0,64.8961,64.8961,64.8146,64.8472,30122.0
2016-04-08 14:30:00,79.5,79.5,79.41,79.48,19592.0,64.8472,64.8472,64.7738,64.8309,19592.0
2016-04-08 14:35:00,79.48,79.48,79.34,79.38,30532.0,64.8309,64.8309,64.7167,64.7493,30532.0
2016-04-08 14:40:00,79.36,79.41,79.34,79.38,32916.0,64.733,64.7738,64.7167,64.7493,32916.0
2016-04-08 14:45:00,79.38,79.41,79.16,79.17,29301.0,64.7493,64.7738,64.5698,64.578,29301.0
2016-04-08 14:50:00,79.16,79.17,78.95,78.98,48128.0,64.5698,64.578,64.3986,64.423,48128.0
2016-04-08 14:55:00,78.98,79.06,78.94,79.05,42015.0,64.423,64.4883,64.3904,64.4801,42015.0
2016-04-08 15:00:00,79.04,79.06,78.93,78.95,34732.0,64.472,64.4883,64.3822,64.3986,34732.0
2016-04-08 15:05:00,78.96,78.97,78.81,78.83,37677.0,64.4067,64.4149,64.2844,64.3007,37677.0
2016-04-08 15:10:00,78.84,78.92,78.81,78.92,45944.0,64.3088,64.3741,64.2844,64.3741,45944.0
2016-04-08 15:15:00,78.92,78.99,78.91,78.93,30818.0,64.3741,64.4312,64.3659,64.3822,30818.0
2016-04-08 15:20:00,78.94,79.02,78.91,79.01,40681.0,64.3904,64.4557,64.3659,64.4475,40681.0
2016-04-08 15:25:00,79.01,79.01,78.91,78.95,32962.0,64.4475,64.4475,64.3659,64.3986,32962.0
2016-04-08 15:30:00,78.95,78.98,78.85,78.87,59829.0,64.3986,64.423,64.317,64.3333,59829.0
2016-04-08 15:35:00,78.88,79.0,78.86,78.98,38945.0,64.3415,64.4393,64.3251,64.423,38945.0
2016-04-08 15:40:00,78.99,78.99,78.91,78.99,37413.0,64.4312,64.4312,64.3659,64.4312,37413.0
2016-04-08 15:45:00,78.99,79.02,78.97,79.0,64156.0,64.4312,64.4557,64.4149,64.4393,64156.0
2016-04-08 15:50:00,79.01,79.07,78.98,79.05,94843.0,64.4475,64.4964,64.423,64.4801,94843.0
2016-04-08 15:55:00,79.06,79.23,79.05,79.2,237577.0,64.4883,64.6269,64.4801,64.6025,237577.0
2016-04-11 09:30:00,79.14,79.69,79.0,79.57,70549.0,64.5535,65.0022,64.4393,64.9043,70549.0
2016-04-11 09:35:00,79.61,80.0,79.47,79.96,24324.0,64.9369,65.255,64.8227,65.2224,24324.0
2016-04-11 09:40:00,79.99,80.15,79.91,79.99,43740.0,65.2469,65.3774,65.1816,65.2469,43740.0
2016-04-11 09:45:00,79.96,80.2,79.96,80.14,28175.0,65.2224,65.4182,65.2224,65.3692,28175.0
2016-04-11 09:50:00,80.18,80.51,80.14,80.26,43385.0,65.4019,65.671,65.3692,65.4671,43385.0
2016-04-11 09:55:00,80.28,80.44,80.04,80.09,31835.0,65.4834,65.6139,65.2877,65.3284,31835.0
2016-04-11 10:00:00,80.11,80.13,79.91,79.91,57094.0,65.3448,65.3611,65.1816,65.1816,57094.0
2016-04-11 10:05:00,79.95,80.1,79.89,80.01,98031.0,65.2142,65.3366,65.1653,65.2632,98031.0
2016-04-11 10:10:00,80.0,80.18,79.95,79.95,97019.0,65.255,65.4019,65.2142,65.2142,97019.0
2016-04-11 10:15:00,79.95,80.1,79.9,80.0,45515.0,65.2142,65.3366,65.1735,65.255,45515.0
2016-04-11 10:20:00,80.0,80.01,79.86,80.0,38461.0,65.255,65.2632,65.1408,65.255,38461.0
2016-04-11 10:25:00,80.01,80.04,79.95,79.98,37412.0,65.2632,65.2877,65.2142,65.2387,37412.0
2016-04-11 10:30:00,79.99,80.04,79.61,79.65,57829.0,65.2469,65.2877,64.9369,64.9695,57829.0
2016-04-11 10:35:00,79.65,79.74,79.65,79.69,35205.0,64.9695,65.0429,64.9695,65.0022,35205.0
2016-04-11 10:40:00,79.7,79.72,79.53,79.63,57021.0,65.0103,65.0266,64.8717,64.9532,57021.0
2016-04-11 10:45:00,79.62,79.73,79.58,79.73,23879.0,64.9451,65.0348,64.9124,65.0348,23879.0
2016-04-11 10:50:00,79.74,79.82,79.69,79.71,14322.0,65.0429,65.1082,65.0022,65.0185,14322.0
2016-04-11 10:55:00,79.73,79.75,79.59,79.6,64012.0,65.0348,65.0511,64.9206,64.9288,64012.0
2016-04-11 11:00:00,79.6,79.62,79.47,79.62,35585.0,64.9288,64.9451,64.8227,64.9451,35585.0
2016-04-11 11:05:00,79.62,79.73,79.6,79.72,26827.0,64.9451,65.0348,64.9288,65.0266,26827.0
2016-04-11 11:10:00,79.73,79.75,79.58,79.59,20422.0,65.0348,65.0511,64.9124,64.9206,20422.0
2016-04-11 11:15:00,79.58,79.68,79.51,79.54,57911.0,64.9124,64.994,64.8553,64.8798,57911.0
2016-04-11 11:20:00,79.54,79.56,79.35,79.38,22146.0,64.8798,64.8961,64.7248,64.7493,22146.0
2016-04-11 11:25:00,79.37,79.37,79.04,79.04,31275.0,64.7411,64.7411,64.472,64.472,31275.0
2016-04-11 11:30:00,79.05,79.05,78.8,79.03,64414.0,64.4801,64.4801,64.2762,64.4638,64414.0
2016-04-11 11:35:00,79.03,79.06,78.82,78.89,46294.0,64.4638,64.4883,64.2925,64.3496,46294.0
2016-04-11 11:40:00,78.88,78.92,78.74,78.84,43221.0,64.3415,64.3741,64.2273,64.3088,43221.0
2016-04-11 11:45:00,78.83,78.99,78.79,78.97,29810.0,64.3007,64.4312,64.268,64.4149,29810.0
2016-04-11 11:50:00,78.99,79.1,78.92,79.0,36169.0,64.4312,64.5209,64.3741,64.4393,36169.0
2016-04-11 11:55:00,79.0,79.26,78.98,79.26,18208.0,64.4393,64.6514,64.423,64.6514,18208.0
2016-04-11 12:00:00,79.26,79.36,79.1,79.34,38150.0,64.6514,64.733,64.5209,64.7167,38150.0
2016-04-11 12:05:00,79.32,79.34,79.24,79.27,16390.0,64.7004,64.7167,64.6351,64.6596,16390.0
2016-04-11 12:10:00,79.27,79.41,79.18,79.38,19855.0,64.6596,64.7738,64.5862,64.7493,19855.0
2016-04-11 12:15:00,79.39,79.56,79.36,79.53,17719.0,64.7575,64.8961,64.733,64.8717,17719.0
2016-04-11 12:20:00,79.53,79.55,79.41,79.5,16753.0,64.8717,64.888,64.7738,64.8472,16753.0
2016-04-11 12:25:00,79.48,79.48,79.36,79.37,32265.0,64.8309,64.8309,64.733,64.7411,32265.0
2016-04-11 12:30:00,79.38,79.45,79.35,79.37,41464.0,64.7493,64.8064,64.7248,64.7411,41464.0
2016-04-11 12:35:00,79.36,79.46,79.34,79.35,36038.0,64.733,64.8146,64.7167,64.7248,36038.0
2016-04-11 12:40:00,79.36,79.44,79.3,79.38,33133.0,64.733,64.7982,64.684,64.7493,33133.0
2016-04-11 12:45:00,79.38,79.54,79.37,79.49,21589.0,64.7493,64.8798,64.7411,64.839,21589.0
2016-04-11 12:50:00,79.49,79.49,79.35,79.42,77400.0,64.839,64.839,64.7248,64.7819,77400.0
2016-04-11 12:55:00,79.42,79.6,79.4,79.55,79112.0,64.7819,64.9288,64.7656,64.888,79112.0
2016-04-11 13:00:00,79.54,79.56,79.46,79.53,21761.0,64.8798,64.8961,64.8146,64.8717,21761.0
2016-04-11 13:05:00,79.54,79.54,79.45,79.5,19914.0,64.8798,64.8798,64.8064,64.8472,19914.0
2016-04-11 13:10:00,79.53,79.66,79.49,79.61,28629.0,64.8717,64.9777,64.839,64.9369,28629.0
2016-04-11 13:15:00,79.61,79.75,79.52,79.55,77500.0,64.9369,65.0511,64.8635,64.888,77500.0
2016-04-11 13:20:00,79.56,79.68,79.53,79.65,20018.0,64.8961,64.994,64.8717,64.9695,20018.0
2016-04-11 13:25:00,79.63,79.71,79.5,79.5,17904.0,64.9532,65.0185,64.8472,64.8472,17904.0
2016-04-11 13:30:00,79.52,79.64,79.5,79.52,14672.0,64.8635,64.9614,64.8472,64.8635,14672.0
2016-04-11 13:35:00,79.52,79.57,79.41,79.42,20666.0,64.8635,64.9043,64.7738,64.7819,20666.0
2016-04-11 13:40:00,79.39,79.43,79.35,79.4,20991.0,64.7575,64.7901,64.7248,64.7656,20991.0
2016-04-11 13:45:00,79.4,79.44,79.33,79.35,27798.0,64.7656,64.7982,64.7085,64.7248,27798.0
2016-04-11 13:50:00,79.37,79.41,79.24,79.28,15770.0,64.7411,64.7738,64.6351,64.6677,15770.0
2016-04-11 13:55:00,79.28,79.32,79.24,79.32,22583.0,64.6677,64.7004,64.6351,64.7004,22583.0
2016-04-11 14:00:00,79.33,79.35,79.19,79.23,48833.0,64.7085,64.7248,64.5943,64.6269,48833.0
2016-04-11 14:05:00,79.23,79.28,79.17,79.18,24077.0,64.6269,64.6677,64.578,64.5862,24077.0
2016-04-11 14:10:00,79.17,79.25,79.16,79.25,14650.0,64.578,64.6433,64.5698,64.6433,14650.0
2016-04-11 14:15:00,79.23,79.35,79.17,79.32,29477.0,64.6269,64.7248,64.578,64.7004,29477.0
2016-04-11 14:20:00,79.31,79.33,79.22,79.31,33252.0,64.6922,64.7085,64.6188,64.6922,33252.0
2016-04-11 14:25:00,79.32,79.39,79.2,79.26,56474.0,64.7004,64.7575,64.6025,64.6514,56474.0
2016-04-11 14:30:00,79.26,79.3,79.13,79.2,46735.0,64.6514,64.684,64.5454,64.6025,46735.0
2016-04-11 14:35:00,79.2,79.39,79.2,79.38,43753.0,64.6025,64.7575,64.6025,64.7493,43753.0
2016-04-11 14:40:00,79.37,79.37,79.27,79.32,20931.0,64.7411,64.7411,64.6596,64.7004,20931.0
2016-04-11 14:45:00,79.31,79.36,79.22,79.24,25956.0,64.6922,64.733,64.6188,64.6351,25956.0
2016-04-11 14:50:00,79.25,79.43,79.25,79.42,22095.0,64.6433,64.7901,64.6433,64.7819,22095.0
2016-04-11 14:55:00,79.4,79.4,79.28,79.36,25969.0,64.7656,64.7656,64.6677,64.733,25969.0
2016-04-11 15:00:00,79.35,79.37,79.14,79.15,43545.0,64.7248,64.7411,64.5535,64.5617,43545.0
2016-04-11 15:05:00,79.16,79.17,78.91,78.91,70849.0,64.5698,64.578,64.3659,64.3659,70849.0
2016-04-11 15:10:00,78.91,78.91,78.76,78.77,83749.0,64.3659,64.3659,64.2436,64.2517,83749.0
2016-04-11 15:15:00,78.77,78.79,78.69,78.78,51926.0,64.2517,64.268,64.1865,64.2599,51926.0
2016-04-11 15:20:00,78.79,78.86,78.78,78.86,64966.0,64.268,64.3251,64.2599,64.3251,64966.0
2016-04-11 15:25:00,78.87,78.92,78.78,78.78,86072.0,64.3333,64.3741,64.2599,64.2599,86072.0
2016-04-11 15:30:00,78.78,78.82,78.63,78.72,58002.0,64.2599,64.2925,64.1375,64.2109,58002.0
2016-04-11 15:35:00,78.72,78.8,78.69,78.69,41276.0,64.2109,64.2762,64.1865,64.1865,41276.0
2016-04-11 15:40:00,78.71,78.78,78.68,78.71,55712.0,64.2028,64.2599,64.1783,64.2028,55712.0
2016-04-11 15:45:00,78.71,78.76,78.63,78.73,67502.0,64.2028,64.2436,64.1375,64.2191,67502.0
2016-04-11 15:50:00,78.73,78.78,78.7,78.75,80396.0,64.2191,64.2599,64.1946,64.2354,80396.0
2016-04-11 15:55:00,78.75,78.81,78.58,78.69,236498.0,64.2354,64.2844,64.0968,64.1865,236498.0
2016-04-12 09:30:00,78.33,79.0,78.19,78.92,66342.0,63.8928,64.4393,63.7786,64.3741,66342.0
2016-04-12 09:35:00,78.92,79.09,78.75,78.75,34449.0,64.3741,64.5128,64.2354,64.2354,34449.0
2016-04-12 09:40:00,78.69,78.96,78.67,78.87,28744.0,64.1865,64.4067,64.1702,64.3333,28744.0
2016-04-12 09:45:00,78.92,79.07,78.86,79.07,35495.0,64.3741,64.4964,64.3251,64.4964,35495.0
2016-04-12 09:50:00,79.07,79.09,78.93,78.97,81008.0,64.4964,64.5128,64.3822,64.4149,81008.0
2016-04-12 09:55:00,78.95,79.36,78.92,79.31,47552.0,64.3986,64.733,64.3741,64.6922,47552.0
2016-04-12 10:00:00,79.25,79.25,79.03,79.09,46873.0,64.6433,64.6433,64.4638,64.5128,46873.0
2016-04-12 10:05:00,79.06,79.09,78.77,78.79,41915.0,64.4883,64.5128,64.2517,64.268,41915.0
2016-04-12 10:10:00,78.75,79.0,78.7,78.91,35353.0,64.2354,64.4393,64.1946,64.3659,35353.0
2016-04-12 10:15:00,78.91,79.02,78.67,78.68,25784.0,64.3659,64.4557,64.1702,64.1783,25784.0
2016-04-12 10:20:00,78.69,78.69,78.52,78.66,31072.0,64.1865,64.1865,64.0478,64.162,31072.0
2016-04-12 10:25:00,78.62,78.9,78.61,78.83,31682.0,64.1294,64.3578,64.1212,64.3007,31682.0
2016-04-12 10:30:00,78.84,79.17,78.74,79.16,54043.0,64.3088,64.578,64.2273,64.5698,54043.0
2016-04-12 10:35:00,79.16,79.39,79.12,79.24,72112.0,64.5698,64.7575,64.5372,64.6351,72112.0
2016-04-12 10:40:00,79.24,79.43,79.0,79.09,45453.0,64.6351,64.7901,64.4393,64.5128,45453.0
2016-04-12 10:45:00,79.08,79.1,79.0,79.01,33734.0,64.5046,64.5209,64.4393,64.4475,33734.0
2016-04-12 10:50:00,79.0,79.24,78.95,79.21,59578.0,64.4393,64.6351,64.3986,64.6106,59578.0
2016-04-12 10:55:00,79.22,79.26,79.15,79.19,25711.0,64.6188,64.6514,64.5617,64.5943,25711.0
2016-04-12 11:00:00,79.19,79.21,78.94,78.97,33914.0,64.5943,64.6106,64.3904,64.4149,33914.0
2016-04-12 11:05:00,78.98,79.2,78.98,79.14,27993.0,64.423,64.6025,64.423,64.5535,27993.0
2016-04-12 11:10:00,79.13,79.15,79.03,79.1,18737.0,64.5454,64.5617,64.4638,64.5209,18737.0
2016-04-12 11:15:00,79.1,79.32,79.09,79.28,44779.0,64.5209,64.7004,64.5128,64.6677,44779.0
2016-04-12 11:20:00,79.3,79.31,79.21,79.27,20039.0,64.684,64.6922,64.6106,64.6596,20039.0
2016-04-12 11:25:00,79.26,79.41,79.25,79.31,31919.0,64.6514,64.7738,64.6433,64.6922,31919.0
2016-04-12 11:30:00,79.31,79.46,79.28,79.46,28804.0,64.6922,64.8146,64.6677,64.8146,28804.0
2016-04-12 11:35:00,79.43,79.53,79.37,79.5,99640.0,64.7901,64.8717,64.7411,64.8472,99640.0
2016-04-12 11:40:00,79.49,79.54,79.43,79.49,46153.0,64.839,64.8798,64.7901,64.839,46153.0
2016-04-12 11:45:00,79.48,79.74,79.47,79.69,80863.0,64.8309,65.0429,64.8227,65.0022,80863.0
2016-04-12 11:50:00,79.68,79.81,79.56,79.57,73950.0,64.994,65.1,64.8961,64.9043,73950.0
2016-04-12 11:55:00,79.59,79.59,79.41,79.43,54015.0,64.9206,64.9206,64.7738,64.7901,54015.0
2016-04-12 12:00:00,79.45,79.53,79.35,79.52,54251.0,64.8064,64.8717,64.7248,64.8635,54251.0
2016-04-12 12:05:00,79.52,79.54,79.4,79.41,38067.0,64.8635,64.8798,64.7656,64.7738,38067.0
2016-04-12 12:10:00,79.4,79.5,79.33,79.34,54959.0,64.7656,64.8472,64.7085,64.7167,54959.0
2016-04-12 12:15:00,79.35,79.49,79.35,79.43,39089.0,64.7248,64.839,64.7248,64.7901,39089.0
2016-04-12 12:20:00,79.43,79.6,79.41,79.6,57950.0,64.7901,64.9288,64.7738,64.9288,57950.0
2016-04-12 12:25:00,79.6,79.65,79.55,79.58,44711.0,64.9288,64.9695,64.888,64.9124,44711.0
2016-04-12 12:30:00,79.58,79.64,79.5,79.5,27917.0,64.9124,64.9614,64.8472,64.8472,27917.0
2016-04-12 12:35:00,79.5,79.54,79.39,79.52,46393.0,64.8472,64.8798,64.7575,64.8635,46393.0
2016-04-12 12:40:00,79.51,79.62,79.51,79.62,33331.0,64.8553,64.9451,64.8553,64.9451,33331.0
2016-04-12 12:45:00,79.62,79.66,79.55,79.57,40173.0,64.9451,64.9777,64.888,64.9043,40173.0
2016-04-12 12:50:00,79.56,79.68,79.55,79.64,26167.0,64.8961,64.994,64.888,64.9614,26167.0
2016-04-12 12:55:00,79.63,79.7,79.61,79.67,27884.0,64.9532,65.0103,64.9369,64.9859,27884.0
2016-04-12 13:00:00,79.68,79.75,79.58,79.73,35807.0,64.994,65.0511,64.9124,65.0348,35807.0
2016-04-12 13:05:00,79.72,79.77,79.67,79.7,20164.0,65.0266,65.0674,64.9859,65.0103,20164.0
2016-04-12 13:10:00,79.71,79.75,79.62,79.75,31396.0,65.0185,65.0511,64.9451,65.0511,31396.0
2016-04-12 13:15:00,79.75,79.77,79.66,79.76,17588.0,65.0511,65.0674,64.9777,65.0593,17588.0
2016-04-12 13:20:00,79.76,79.79,79.73,79.79,13375.0,65.0593,65.0837,65.0348,65.0837,13375.0
2016-04-12 13:25:00,79.78,79.79,79.71,79.75,14572.0,65.0756,65.0837,65.0185,65.0511,14572.0
2016-04-12 13:30:00,79.75,79.85,79.72,79.72,12844.0,65.0511,65.1327,65.0266,65.0266,12844.0
2016-04-12 13:35:00,79.72,79.76,79.58,79.59,23486.0,65.0266,65.0593,64.9124,64.9206,23486.0
2016-04-12 13:40:00,79.58,79.72,79.58,79.7,21007.0,64.9124,65.0266,64.9124,65.0103,21007.0
2016-04-12 13:45:00,79.69,79.82,79.69,79.8,31620.0,65.0022,65.1082,65.0022,65.0919,31620.0
2016-04-12 13:50:00,79.8,79.82,79.67,79.67,35843.0,65.0919,65.1082,64.9859,64.9859,35843.0
2016-04-12 13:55:00,79.67,79.86,79.67,79.86,61542.0,64.9859,65.1408,64.9859,65.1408,61542.0
2016-04-12 14:00:00,79.83,79.83,79.72,79.75,47455.0,65.1164,65.1164,65.0266,65.0511,47455.0
2016-04-12 14:05:00,79.76,79.79,79.66,79.75,33867.0,65.0593,65.0837,64.9777,65.0511,33867.0
2016-04-12 14:10:00,79.76,79.85,79.75,79.84,42627.0,65.0593,65.1327,65.0511,65.1245,42627.0
2016-04-12 14:15:00,79.84,79.93,79.84,79.88,22591.0,65.1245,65.1979,65.1245,65.1571,22591.0
2016-04-12 14:20:00,79.88,79.88,79.79,79.8,33483.0,65.1571,65.1571,65.0837,65.0919,33483.0
2016-04-12 14:25:00,79.8,79.84,79.74,79.74,35444.0,65.0919,65.1245,65.0429,65.0429,35444.0
2016-04-12 14:30:00,79.75,79.81,79.74,79.81,53843.0,65.0511,65.1,65.0429,65.1,53843.0
2016-04-12 14:35:00,79.83,79.85,79.82,79.82,27336.0,65.1164,65.1327,65.1082,65.1082,27336.0
2016-04-12 14:40:00,79.82,79.85,79.78,79.8,43915.0,65.1082,65.1327,65.0756,65.0919,43915.0
2016-04-12 14:45:00,79.81,79.86,79.76,79.77,47674.0,65.1,65.1408,65.0593,65.0674,47674.0
2016-04-12 14:50:00,79.77,79.94,79.77,79.93,33866.0,65.0674,65.2061,65.0674,65.1979,33866.0
2016-04-12 14:55:00,79.93,80.01,79.89,79.99,60634.0,65.1979,65.2632,65.1653,65.2469,60634.0
2016-04-12 15:00:00,80.0,80.17,79.95,80.17,87459.0,65.255,65.3937,65.2142,65.3937,87459.0
2016-04-12 15:05:00,80.17,80.26,80.16,80.24,111968.0,65.3937,65.4671,65.3855,65.4508,111968.0
2016-04-12 15:10:00,80.24,80.25,80.19,80.22,59980.0,65.4508,65.4589,65.41,65.4345,59980.0
2016-04-12 15:15:00,80.23,80.24,80.19,80.2,66614.0,65.4426,65.4508,65.41,65.4182,66614.0
2016-04-12 15:20:00,80.19,80.2,79.99,79.99,122839.0,65.41,65.4182,65.2469,65.2469,122839.0
2016-04-12 15:25:00,80.0,80.09,79.99,79.99,119972.0,65.255,65.3284,65.2469,65.2469,119972.0
2016-04-12 15:30:00,80.0,80.01,79.94,79.98,76821.0,65.255,65.2632,65.2061,65.2387,76821.0
2016-04-12 15:35:00,79.98,79.99,79.81,79.81,80822.0,65.2387,65.2469,65.1,65.1,80822.0
2016-04-12 15:40:00,79.81,79.83,79.74,79.75,93104.0,65.1,65.1164,65.0429,65.0511,93104.0
2016-04-12 15:45:00,79.74,79.75,79.65,79.67,88235.0,65.0429,65.0511,64.9695,64.9859,88235.0
2016-04-12 15:50:00,79.66,79.67,79.56,79.56,126791.0,64.9777,64.9859,64.8961,64.8961,126791.0
2016-04-12 15:55:00,79.56,79.67,79.55,79.66,219141.0,64.8961,64.9859,64.888,64.9777,219141.0
2016-04-13 09:30:00,80.49,81.45,80.17,80.52,167766.0,65.6547,66.4378,65.3937,65.6792,167766.0
2016-04-13 09:35:00,80.51,80.75,80.28,80.7,66209.0,65.671,65.8668,65.4834,65.826,66209.0
2016-04-13 09:40:00,80.75,80.86,80.51,80.75,144514.0,65.8668,65.9565,65.671,65.8668,144514.0
2016-04-13 09:45:00,80.73,81.2,80.73,81.06,55303.0,65.8505,66.2339,65.8505,66.1197,55303.0
2016-04-13 09:50:00,81.04,81.17,80.95,81.15,62150.0,66.1033,66.2094,66.0299,66.1931,62150.0
2016-04-13 09:55:00,81.15,81.3,81.11,81.22,88279.0,66.1931,66.3154,66.1604,66.2502,88279.0
2016-04-13 10:00:00,81.23,81.32,81.16,81.27,82144.0,66.2583,66.3317,66.2012,66.291,82144.0
2016-04-13 10:05:00,81.26,81.56,81.2,81.42,72642.0,66.2828,66.5275,66.2339,66.4133,72642.0
2016-04-13 10:10:00,81.42,81.57,81.33,81.48,35874.0,66.4133,66.5357,66.3399,66.4622,35874.0
2016-04-13 10:15:00,81.5,81.64,81.45,81.55,25587.0,66.4786,66.5928,66.4378,66.5193,25587.0
2016-04-13 10:20:00,81.53,81.64,81.49,81.59,56106.0,66.503,66.5928,66.4704,66.552,56106.0
2016-04-13 10:25:00,81.58,81.84,81.55,81.81,60512.0,66.5438,66.7559,66.5193,66.7314,60512.0
2016-04-13 10:30:00,81.83,81.83,81.57,81.6,44106.0,66.7477,66.7477,66.5357,66.5601,44106.0
2016-04-13 10:35:00,81.58,81.61,81.33,81.35,38535.0,66.5438,66.5683,66.3399,66.3562,38535.0
2016-04-13 10:40:00,81.34,81.41,81.19,81.32,53294.0,66.348,66.4051,66.2257,66.3317,53294.0
2016-04-13 10:45:00,81.36,81.59,81.31,81.59,44568.0,66.3644,66.552,66.3236,66.552,44568.0
2016-04-13 10:50:00,81.6,81.85,81.59,81.81,64791.0,66.5601,66.764,66.552,66.7314,64791.0
2016-04-13 10:55:00,81.84,81.85,81.55,81.58,41923.0,66.7559,66.764,66.5193,66.5438,41923.0
2016-04-13 11:00:00,81.58,81.69,81.55,81.68,33123.0,66.5438,66.6335,66.5193,66.6254,33123.0
2016-04-13 11:05:00,81.7,81.95,81.65,81.92,31840.0,66.6417,66.8456,66.6009,66.8211,31840.0
2016-04-13 11:10:00,81.88,81.91,81.72,81.81,40635.0,66.7885,66.813,66.658,66.7314,40635.0
2016-04-13 11:15:00,81.8,81.83,81.69,81.74,28065.0,66.7233,66.7477,66.6335,66.6743,28065.0
2016-04-13 11:20:00,81.76,81.89,81.73,81.84,37123.0,66.6906,66.7967,66.6662,66.7559,37123.0
2016-04-13 11:25:00,81.81,81.97,81.73,81.93,34432.0,66.7314,66.8619,66.6662,66.8293,34432.0
2016-04-13 11:30:00,81.94,82.03,81.9,81.97,37509.0,66.8375,66.9109,66.8048,66.8619,37509.0
2016-04-13 11:35:00,81.96,82.03,81.9,82.03,26532.0,66.8538,66.9109,66.8048,66.9109,26532.0
2016-04-13 11:40:00,82.01,82.11,82.0,82.04,22455.0,66.8946,66.9761,66.8864,66.919,22455.0
2016-04-13 11:45:00,82.07,82.09,81.98,82.03,28262.0,66.9435,66.9598,66.8701,66.9109,28262.0
2016-04-13 11:50:00,82.05,82.1,82.01,82.01,23159.0,66.9272,66.968,66.8946,66.8946,23159.0
2016-04-13 11:55:00,82.02,82.15,82.02,82.1,26188.0,66.9027,67.0088,66.9027,66.968,26188.0
2016-04-13 12:00:00,82.1,82.1,81.95,81.97,26064.0,66.968,66.968,66.8456,66.8619,26064.0
2016-04-13 12:05:00,81.98,82.08,81.93,82.06,16598.0,66.8701,66.9517,66.8293,66.9353,16598.0
2016-04-13 12:10:00,82.05,82.14,81.92,81.92,23849.0,66.9272,67.0006,66.8211,66.8211,23849.0
2016-04-13 12:15:00,81.91,81.94,81.76,81.78,21669.0,66.813,66.8375,66.6906,66.707,21669.0
2016-04-13 12:20:00,81.76,81.76,81.55,81.56,33068.0,66.6906,66.6906,66.5193,66.5275,33068.0
2016-04-13 12:25:00,81.59,81.79,81.59,81.77,19302.0,66.552,66.7151,66.552,66.6988,19302.0
2016-04-13 12:30:00,81.76,81.87,81.62,81.62,38175.0,66.6906,66.7804,66.5764,66.5764,38175.0
2016-04-13 12:35:00,81.63,81.77,81.58,81.77,41009.0,66.5846,66.6988,66.5438,66.6988,41009.0
2016-04-13 12:40:00,81.76,81.79,81.69,81.72,25461.0,66.6906,66.7151,66.6335,66.658,25461.0
2016-04-13 12:45:00,81.72,81.8,81.72,81.73,20674.0,66.658,66.7233,66.658,66.6662,20674.0
2016-04-13 12:50:00,81.72,81.78,81.58,81.62,28251.0,66.658,66.707,66.5438,66.5764,28251.0
2016-04-13 12:55:00,81.61,81.62,81.55,81.58,18046.0,66.5683,66.5764,66.5193,66.5438,18046.0
2016-04-13 13:00:00,81.58,81.61,81.53,81.54,19080.0,66.5438,66.5683,66.503,66.5112,19080.0
2016-04-13 13:05:00,81.53,81.61,81.53,81.59,19490.0,66.503,66.5683,66.503,66.552,19490.0
2016-04-13 13:10:00,81.59,81.65,81.57,81.61,31483.0,66.552,66.6009,66.5357,66.5683,31483.0
2016-04-13 13:15:00,81.62,81.72,81.61,81.67,26401.0,66.5764,66.658,66.5683,66.6172,26401.0
2016-04-13 13:20:00,81.67,81.69,81.6,81.66,26308.0,66.6172,66.6335,66.5601,66.6091,26308.0
2016-04-13 13:25:00,81.66,81.79,81.66,81.76,20296.0,66.6091,66.7151,66.6091,66.6906,20296.0
2016-04-13 13:30:00,81.76,81.78,81.67,81.67,21879.0,66.6906,66.707,66.6172,66.6172,21879.0
2016-04-13 13:35:00,81.67,81.73,81.59,81.72,27515.0,66.6172,66.6662,66.552,66.658,27515.0
2016-04-13 13:40:00,81.72,81.73,81.63,81.68,20991.0,66.658,66.6662,66.5846,66.6254,20991.0
2016-04-13 13:45:00,81.67,81.7,81.64,81.65,23214.0,66.6172,66.6417,66.5928,66.6009,23214.0
2016-04-13 13:50:00,81.67,81.73,81.62,81.73,23262.0,66.6172,66.6662,66.5764,66.6662,23262.0
2016-04-13 13:55:00,81.74,81.8,81.71,81.78,20455.0,66.6743,66.7233,66.6499,66.707,20455.0
2016-04-13 14:00:00,81.79,81.8,81.67,81.7,26425.0,66.7151,66.7233,66.6172,66.6417,26425.0
2016-04-13 14:05:00,81.7,81.8,81.69,81.77,32294.0,66.6417,66.7233,66.6335,66.6988,32294.0
2016-04-13 14:10:00,81.77,81.85,81.65,81.65,50688.0,66.6988,66.764,66.6009,66.6009,50688.0
2016-04-13 14:15:00,81.66,81.66,81.57,81.58,25211.0,66.6091,66.6091,66.5357,66.5438,25211.0
2016-04-13 14:20:00,81.57,81.62,81.55,81.62,38726.0,66.5357,66.5764,66.5193,66.5764,38726.0
2016-04-13 14:25:00,81.62,81.63,81.58,81.58,21092.0,66.5764,66.5846,66.5438,66.5438,21092.0
2016-04-13 14:30:00,81.59,81.65,81.55,81.62,32674.0,66.552,66.6009,66.5193,66.5764,32674.0
2016-04-13 14:35:00,81.63,81.71,81.63,81.71,38241.0,66.5846,66.6499,66.5846,66.6499,38241.0
2016-04-13 14:40:00,81.7,81.71,81.62,81.67,30143.0,66.6417,66.6499,66.5764,66.6172,30143.0
2016-04-13 14:45:00,81.67,81.73,81.65,81.69,34243.0,66.6172,66.6662,66.6009,66.6335,34243.0
2016-04-13 14:50:00,81.68,81.69,81.55,81.62,76419.0,66.6254,66.6335,66.5193,66.5764,76419.0
2016-04-13 14:55:00,81.61,81.62,81.57,81.62,65697.0,66.5683,66.5764,66.5357,66.5764,65697.0
2016-04-13 15:00:00,81.61,81.68,81.61,81.66,48131.0,66.5683,66.6254,66.5683,66.6091,48131.0
2016-04-13 15:05:00,81.66,81.69,81.61,81.68,73810.0,66.6091,66.6335,66.5683,66.6254,73810.0
2016-04-13 15:10:00,81.68,81.77,81.68,81.69,68548.0,66.6254,66.6988,66.6254,66.6335,68548.0
2016-04-13 15:15:00,81.69,81.72,81.67,81.71,54760.0,66.6335,66.658,66.6172,66.6499,54760.0
2016-04-13 15:20:00,81.71,81.84,81.71,81.83,98210.0,66.6499,66.7559,66.6499,66.7477,98210.0
2016-04-13 15:25:00,81.82,81.91,81.76,81.9,65352.0,66.7396,66.813,66.6906,66.8048,65352.0
2016-04-13 15:30:00,81.9,81.94,81.89,81.93,85353.0,66.8048,66.8375,66.7967,66.8293,85353.0
2016-04-13 15:35:00,81.94,81.99,81.89,81.95,92942.0,66.8375,66.8782,66.7967,66.8456,92942.0
2016-04-13 15:40:00,81.96,82.02,81.94,81.98,114301.0,66.8538,66.9027,66.8375,66.8701,114301.0
2016-04-13 15:45:00,81.98,81.98,81.84,81.85,70673.0,66.8701,66.8701,66.7559,66.764,70673.0
2016-04-13 15:50:00,81.85,81.86,81.81,81.82,112550.0,66.764,66.7722,66.7314,66.7396,112550.0
2016-04-13 15:55:00,81.82,81.85,81.71,81.73,318973.0,66.7396,66.764,66.6499,66.6662,318973.0
2016-04-14 09:30:00,82.18,82.46,81.76,82.17,87792.0,67.0332,67.2616,66.6906,67.0251,87792.0
2016-04-14 09:35:00,82.13,82.21,81.87,82.0,58082.0,66.9924,67.0577,66.7804,66.8864,58082.0
2016-04-14 09:40:00,81.96,82.07,81.81,82.06,54746.0,66.8538,66.9435,66.7314,66.9353,54746.0
2016-04-14 09:45:00,82.01,82.12,81.79,81.79,83536.0,66.8946,66.9843,66.7151,66.7151,83536.0
2016-04-14 09:50:00,81.82,81.82,81.42,81.64,179173.0,66.7396,66.7396,66.4133,66.5928,179173.0
2016-04-14 09:55:00,81.64,81.68,81.29,81.55,51875.0,66.5928,66.6254,66.3073,66.5193,51875.0
2016-04-14 10:00:00,81.57,81.66,81.41,81.64,112070.0,66.5357,66.6091,66.4051,66.5928,112070.0
2016-04-14 10:05:00,81.64,81.69,81.57,81.69,51557.0,66.5928,66.6335,66.5357,66.6335,51557.0
2016-04-14 10:10:00,81.68,81.69,81.39,81.41,38595.0,66.6254,66.6335,66.3888,66.4051,38595.0
2016-04-14 10:15:00,81.4,81.41,81.3,81.37,37392.0,66.397,66.4051,66.3154,66.3725,37392.0
2016-04-14 10:20:00,81.38,81.48,81.33,81.41,31409.0,66.3807,66.4622,66.3399,66.4051,31409.0
2016-04-14 10:25:00,81.4,81.78,81.39,81.71,31372.0,66.397,66.707,66.3888,66.6499,31372.0
2016-04-14 10:30:00,81.72,81.8,81.6,81.67,32869.0,66.658,66.7233,66.5601,66.6172,32869.0
2016-04-14 10:35:00,81.68,81.93,81.68,81.87,45332.0,66.6254,66.8293,66.6254,66.7804,45332.0
2016-04-14 10:40:00,81.85,81.85,81.6,81.6,35913.0,66.764,66.764,66.5601,66.5601,35913.0
2016-04-14 10:45:00,81.59,81.65,81.56,81.6,30630.0,66.552,66.6009,66.5275,66.5601,30630.0
2016-04-14 10:50:00,81.61,81.82,81.59,81.82,36530.0,66.5683,66.7396,66.552,66.7396,36530.0
2016-04-14 10:55:00,81.82,81.91,81.74,81.91,45301.0,66.7396,66.813,66.6743,66.813,45301.0
2016-04-14 11:00:00,81.89,81.93,81.84,81.92,37776.0,66.7967,66.8293,66.7559,66.8211,37776.0
2016-04-14 11:05:00,81.9,81.94,81.83,81.92,35385.0,66.8048,66.8375,66.7477,66.8211,35385.0
2016-04-14 11:10:00,81.93,82.08,81.92,81.96,24791.0,66.8293,66.9517,66.8211,66.8538,24791.0
2016-04-14 11:15:00,81.96,81.96,81.76,81.87,46166.0,66.8538,66.8538,66.6906,66.7804,46166.0
2016-04-14 11:20:00,81.86,81.9,81.76,81.9,67947.0,66.7722,66.8048,66.6906,66.8048,67947.0
2016-04-14 11:25:00,81.91,82.19,81.84,82.16,142506.0,66.813,67.0414,66.7559,67.0169,142506.0
2016-04-14 11:30:00,82.17,82.56,82.17,82.56,101230.0,67.0251,67.3432,67.0251,67.3432,101230.0
2016-04-14 11:35:00,82.56,82.57,82.46,82.48,93467.0,67.3432,67.3513,67.2616,67.2779,93467.0
2016-04-14 11:40:00,82.48,82.48,82.26,82.36,38433.0,67.2779,67.2779,67.0985,67.1801,38433.0
2016-04-14 11:45:00,82.36,82.62,82.36,82.61,53712.0,67.1801,67.3921,67.1801,67.384,53712.0
2016-04-14 11:50:00,82.62,82.69,82.52,82.66,56741.0,67.3921,67.4492,67.3106,67.4248,56741.0
2016-04-14 11:55:00,82.66,82.83,82.65,82.82,44915.0,67.4248,67.5634,67.4166,67.5553,44915.0
2016-04-14 12:00:00,82.82,82.83,82.71,82.75,48402.0,67.5553,67.5634,67.4655,67.4982,48402.0
2016-04-14 12:05:00,82.75,82.91,82.73,82.9,86858.0,67.4982,67.6287,67.4819,67.6205,86858.0
2016-04-14 12:10:00,82.9,83.0,82.88,82.98,72346.0,67.6205,67.7021,67.6042,67.6858,72346.0
2016-04-14 12:15:00,82.98,83.03,82.95,82.97,71491.0,67.6858,67.7266,67.6613,67.6776,71491.0
2016-04-14 12:20:00,82.97,82.98,82.87,82.95,48952.0,67.6776,67.6858,67.5961,67.6613,48952.0
2016-04-14 12:25:00,82.96,83.01,82.93,82.94,22320.0,67.6695,67.7102,67.645,67.6531,22320.0
2016-04-14 12:30:00,82.95,82.95,82.56,82.56,62463.0,67.6613,67.6613,67.3432,67.3432,62463.0
2016-04-14 12:35:00,82.56,82.56,82.5,82.55,57588.0,67.3432,67.3432,67.2942,67.335,57588.0
2016-04-14 12:40:00,82.55,82.79,82.54,82.77,41448.0,67.335,67.5308,67.3269,67.5145,41448.0
2016-04-14 12:45:00,82.76,82.76,82.61,82.64,35202.0,67.5063,67.5063,67.384,67.4084,35202.0
2016-04-14 12:50:00,82.63,82.76,82.6,82.75,47039.0,67.4003,67.5063,67.3758,67.4982,47039.0
2016-04-14 12:55:00,82.76,82.8,82.67,82.68,43427.0,67.5063,67.539,67.4329,67.4411,43427.0
2016-04-14 13:00:00,82.68,82.68,82.54,82.55,92616.0,67.4411,67.4411,67.3269,67.335,92616.0
2016-04-14 13:05:00,82.55,82.61,82.45,82.54,60114.0,67.335,67.384,67.2535,67.3269,60114.0
2016-04-14 13:10:00,82.54,82.67,82.53,82.57,34796.0,67.3269,67.4329,67.3187,67.3513,34796.0
2016-04-14 13:15:00,82.56,82.57,82.42,82.47,49736.0,67.3432,67.3513,67.229,67.2698,49736.0
2016-04-14 13:20:00,82.47,82.56,82.45,82.49,35215.0,67.2698,67.3432,67.2535,67.2861,35215.0
2016-04-14 13:25:00,82.48,82.53,82.39,82.52,26590.0,67.2779,67.3187,67.2045,67.3106,26590.0
2016-04-14 13:30:00,82.52,82.54,82.35,82.41,30961.0,67.3106,67.3269,67.1719,67.2208,30961.0
2016-04-14 13:35:00,82.4,82.55,82.35,82.54,70440.0,67.2127,67.335,67.1719,67.3269,70440.0
2016-04-14 13:40:00,82.54,82.72,82.54,82.71,24634.0,67.3269,67.4737,67.3269,67.4655,24634.0
2016-04-14 13:45:00,82.69,82.7,82.61,82.63,50259.0,67.4492,67.4574,67.384,67.4003,50259.0
2016-04-14 13:50:00,82.62,82.63,82.49,82.56,46072.0,67.3921,67.4003,67.2861,67.3432,46072.0
2016-04-14 13:55:00,82.56,82.6,82.46,82.46,15541.0,67.3432,67.3758,67.2616,67.2616,15541.0
2016-04-14 14:00:00,82.46,82.48,82.34,82.47,38218.0,67.2616,67.2779,67.1637,67.2698,38218.0
2016-04-14 14:05:00,82.48,82.6,82.44,82.58,57838.0,67.2779,67.3758,67.2453,67.3595,57838.0
2016-04-14 14:10:00,82.59,82.61,82.46,82.58,43502.0,67.3677,67.384,67.2616,67.3595,43502.0
2016-04-14 14:15:00,82.57,82.59,82.54,82.57,33142.0,67.3513,67.3677,67.3269,67.3513,33142.0
2016-04-14 14:20:00,82.56,82.6,82.54,82.59,50469.0,67.3432,67.3758,67.3269,67.3677,50469.0
2016-04-14 14:25:00,82.59,82.67,82.51,82.65,48143.0,67.3677,67.4329,67.3024,67.4166,48143.0
2016-04-14 14:30:00,82.64,82.65,82.48,82.51,26626.0,67.4084,67.4166,67.2779,67.3024,26626.0
2016-04-14 14:35:00,82.51,82.54,82.47,82.54,41482.0,67.3024,67.3269,67.2698,67.3269,41482.0
2016-04-14 14:40:00,82.54,82.55,82.45,82.5,62987.0,67.3269,67.335,67.2535,67.2942,62987.0
2016-04-14 14:45:00,82.51,82.53,82.36,82.44,56414.0,67.3024,67.3187,67.1801,67.2453,56414.0
2016-04-14 14:50:00,82.44,82.46,82.36,82.41,44006.0,67.2453,67.2616,67.1801,67.2208,44006.0
2016-04-14 14:55:00,82.4,82.46,82.39,82.42,30665.0,67.2127,67.2616,67.2045,67.229,30665.0
2016-04-14 15:00:00,82.42,82.59,82.42,82.57,41638.0,67.229,67.3677,67.229,67.3513,41638.0
2016-04-14 15:05:00,82.57,82.57,82.39,82.39,36674.0,67.3513,67.3513,67.2045,67.2045,36674.0
2016-04-14 15:10:00,82.38,82.38,82.27,82.27,48045.0,67.1964,67.1964,67.1066,67.1066,48045.0
2016-04-14 15:15:00,82.26,82.44,82.26,82.44,38201.0,67.0985,67.2453,67.0985,67.2453,38201.0
2016-04-14 15:20:00,82.44,82.46,82.35,82.35,31988.0,67.2453,67.2616,67.1719,67.1719,31988.0
2016-04-14 15:25:00,82.35,82.36,82.26,82.27,53630.0,67.1719,67.1801,67.0985,67.1066,53630.0
2016-04-14 15:30:00,82.26,82.33,82.26,82.29,78387.0,67.0985,67.1556,67.0985,67.123,78387.0
2016-04-14 15:35:00,82.28,82.34,82.26,82.33,67319.0,67.1148,67.1637,67.0985,67.1556,67319.0
2016-04-14 15:40:00,82.33,82.35,82.28,82.34,74222.0,67.1556,67.1719,67.1148,67.1637,74222.0
2016-04-14 15:45:00,82.35,82.48,82.35,82.42,83045.0,67.1719,67.2779,67.1719,67.229,83045.0
2016-04-14 15:50:00,82.42,82.42,82.38,82.41,110107.0,67.229,67.229,67.1964,67.2208,110107.0
2016-04-14 15:55:00,82.4,82.4,82.22,82.3,237356.0,67.2127,67.2127,67.0659,67.1311,237356.0
2016-04-15 09:30:00,82.32,82.41,82.0,82.4,319099.0,67.1474,67.2208,66.8864,67.2127,319099.0
2016-04-15 09:35:00,82.3,82.42,82.14,82.27,21285.0,67.1311,67.229,67.0006,67.1066,21285.0
2016-04-15 09:40:00,82.31,82.36,82.24,82.28,18227.0,67.1393,67.1801,67.0822,67.1148,18227.0
2016-04-15 09:45:00,82.28,82.31,82.19,82.3,26933.0,67.1148,67.1393,67.0414,67.1311,26933.0
2016-04-15 09:50:00,82.33,82.34,82.12,82.12,13445.0,67.1556,67.1637,66.9843,66.9843,13445.0
2016-04-15 09:55:00,82.15,82.19,82.04,82.06,15170.0,67.0088,67.0414,66.919,66.9353,15170.0
2016-04-15 10:00:00,82.05,82.07,81.91,81.92,24217.0,66.9272,66.9435,66.813,66.8211,24217.0
2016-04-15 10:05:00,81.91,81.93,81.7,81.75,22621.0,66.813,66.8293,66.6417,66.6825,22621.0
2016-04-15 10:10:00,81.76,81.77,81.63,81.74,32234.0,66.6906,66.6988,66.5846,66.6743,32234.0
2016-04-15 10:15:00,81.75,81.91,81.73,81.91,21729.0,66.6825,66.813,66.6662,66.813,21729.0
2016-04-15 10:20:00,81.88,81.98,81.85,81.97,18605.0,66.7885,66.8701,66.764,66.8619,18605.0
2016-04-15 10:25:00,81.97,82.07,81.95,81.99,29751.0,66.8619,66.9435,66.8456,66.8782,29751.0
2016-04-15 10:30:00,82.0,82.03,81.94,81.98,40739.0,66.8864,66.9109,66.8375,66.8701,40739.0
2016-04-15 10:35:00,81.98,82.01,81.88,81.95,22903.0,66.8701,66.8946,66.7885,66.8456,22903.0
2016-04-15 10:40:00,81.97,81.98,81.84,81.9,20040.0,66.8619,66.8701,66.7559,66.8048,20040.0
2016-04-15 10:45:00,81.91,82.0,81.9,81.91,19743.0,66.813,66.8864,66.8048,66.813,19743.0
2016-04-15 10:50:00,81.9,82.03,81.9,81.93,59368.0,66.8048,66.9109,66.8048,66.8293,59368.0
2016-04-15 10:55:00,81.92,81.98,81.79,81.82,24349.0,66.8211,66.8701,66.7151,66.7396,24349.0
2016-04-15 11:00:00,81.82,82.0,81.78,81.97,29456.0,66.7396,66.8864,66.707,66.8619,29456.0
2016-04-15 11:05:00,81.97,82.0,81.89,81.89,17202.0,66.8619,66.8864,66.7967,66.7967,17202.0
2016-04-15 11:10:00,81.88,81.96,81.82,81.9,14066.0,66.7885,66.8538,66.7396,66.8048,14066.0
2016-04-15 11:15:00,81.91,81.92,81.83,81.9,9851.0,66.813,66.8211,66.7477,66.8048,9851.0
2016-04-15 11:20:00,81.9,81.95,81.81,81.84,40824.0,66.8048,66.8456,66.7314,66.7559,40824.0
2016-04-15 11:25:00,81.85,81.91,81.79,81.83,40320.0,66.764,66.813,66.7151,66.7477,40320.0
2016-04-15 11:30:00,81.85,81.88,81.77,81.79,16482.0,66.764,66.7885,66.6988,66.7151,16482.0
2016-04-15 11:35:00,81.77,81.82,81.69,81.81,25119.0,66.6988,66.7396,66.6335,66.7314,25119.0
2016-04-15 11:40:00,81.83,81.91,81.81,81.81,20156.0,66.7477,66.813,66.7314,66.7314,20156.0
2016-04-15 11:45:00,81.81,81.82,81.71,81.72,15022.0,66.7314,66.7396,66.6499,66.658,15022.0
2016-04-15 11:50:00,81.71,81.76,81.67,81.7,17266.0,66.6499,66.6906,66.6172,66.6417,17266.0
2016-04-15 11:55:00,81.71,81.74,81.63,81.71,20664.0,66.6499,66.6743,66.5846,66.6499,20664.0
2016-04-15 12:00:00,81.73,81.74,81.58,81.59,30800.0,66.6662,66.6743,66.5438,66.552,30800.0
2016-04-15 12:05:00,81.61,81.72,81.59,81.69,21709.0,66.5683,66.658,66.552,66.6335,21709.0
2016-04-15 12:10:00,81.69,81.7,81.61,81.66,17450.0,66.6335,66.6417,66.5683,66.6091,17450.0
2016-04-15 12:15:00,81.64,81.73,81.64,81.67,16971.0,66.5928,66.6662,66.5928,66.6172,16971.0
2016-04-15 12:20:00,81.67,81.77,81.67,81.77,12529.0,66.6172,66.6988,66.6172,66.6988,12529.0
2016-04-15 12:25:00,81.76,81.76,81.69,81.69,8716.0,66.6906,66.6906,66.6335,66.6335,8716.0
2016-04-15 12:30:00,81.69,81.73,81.63,81.68,16118.0,66.6335,66.6662,66.5846,66.6254,16118.0
2016-04-15 12:35:00,81.66,81.68,81.62,81.63,13352.0,66.6091,66.6254,66.5764,66.5846,13352.0
2016-04-15 12:40:00,81.65,81.72,81.65,81.71,17645.0,66.6009,66.658,66.6009,66.6499,17645.0
2016-04-15 12:45:00,81.7,81.71,81.56,81.58,12993.0,66.6417,66.6499,66.5275,66.5438,12993.0
2016-04-15 12:50:00,81.59,81.6,81.51,81.56,15965.0,66.552,66.5601,66.4867,66.5275,15965.0
2016-04-15 12:55:00,81.56,81.62,81.54,81.61,8117.0,66.5275,66.5764,66.5112,66.5683,8117.0
2016-04-15 13:00:00,81.62,81.71,81.62,81.69,9404.0,66.5764,66.6499,66.5764,66.6335,9404.0
2016-04-15 13:05:00,81.69,81.72,81.6,81.6,13868.0,66.6335,66.658,66.5601,66.5601,13868.0
2016-04-15 13:10:00,81.59,81.65,81.56,81.56,6512.0,66.552,66.6009,66.5275,66.5275,6512.0
2016-04-15 13:15:00,81.56,81.56,81.51,81.52,11944.0,66.5275,66.5275,66.4867,66.4949,11944.0
2016-04-15 13:20:00,81.55,81.58,81.47,81.47,16595.0,66.5193,66.5438,66.4541,66.4541,16595.0
2016-04-15 13:25:00,81.49,81.5,81.43,81.44,13114.0,66.4704,66.4786,66.4215,66.4296,13114.0
2016-04-15 13:30:00,81.44,81.5,81.39,81.43,15803.0,66.4296,66.4786,66.3888,66.4215,15803.0
2016-04-15 13:35:00,81.42,81.47,81.38,81.42,21611.0,66.4133,66.4541,66.3807,66.4133,21611.0
2016-04-15 13:40:00,81.43,81.43,81.37,81.41,21409.0,66.4215,66.4215,66.3725,66.4051,21409.0
2016-04-15 13:45:00,81.41,81.45,81.35,81.38,37425.0,66.4051,66.4378,66.3562,66.3807,37425.0
2016-04-15 13:50:00,81.37,81.4,81.34,81.37,23621.0,66.3725,66.397,66.348,66.3725,23621.0
2016-04-15 13:55:00,81.37,81.39,81.3,81.31,23262.0,66.3725,66.3888,66.3154,66.3236,23262.0
2016-04-15 14:00:00,81.31,81.4,81.27,81.38,45535.0,66.3236,66.397,66.291,66.3807,45535.0
2016-04-15 14:05:00,81.38,81.41,81.29,81.3,48984.0,66.3807,66.4051,66.3073,66.3154,48984.0
2016-04-15 14:10:00,81.29,81.4,81.29,81.35,37642.0,66.3073,66.397,66.3073,66.3562,37642.0
2016-04-15 14:15:00,81.37,81.4,81.31,81.31,22591.0,66.3725,66.397,66.3236,66.3236,22591.0
2016-04-15 14:20:00,81.32,81.33,81.26,81.27,27974.0,66.3317,66.3399,66.2828,66.291,27974.0
2016-04-15 14:25:00,81.27,81.31,81.25,81.29,19583.0,66.291,66.3236,66.2746,66.3073,19583.0
2016-04-15 14:30:00,81.28,81.31,81.27,81.3,33073.0,66.2991,66.3236,66.291,66.3154,33073.0
2016-04-15 14:35:00,81.3,81.31,81.22,81.28,30005.0,66.3154,66.3236,66.2502,66.2991,30005.0
2016-04-15 14:40:00,81.28,81.32,81.22,81.31,99575.0,66.2991,66.3317,66.2502,66.3236,99575.0
2016-04-15 14:45:00,81.31,81.4,81.28,81.37,97101.0,66.3236,66.397,66.2991,66.3725,97101.0
2016-04-15 14:50:00,81.37,81.41,81.35,81.39,32776.0,66.3725,66.4051,66.3562,66.3888,32776.0
2016-04-15 14:55:00,81.38,81.49,81.38,81.49,34321.0,66.3807,66.4704,66.3807,66.4704,34321.0
2016-04-15 15:00:00,81.5,81.51,81.45,81.5,49558.0,66.4786,66.4867,66.4378,66.4786,49558.0
2016-04-15 15:05:00,81.5,81.6,81.5,81.56,50019.0,66.4786,66.5601,66.4786,66.5275,50019.0
2016-04-15 15:10:00,81.57,81.6,81.48,81.5,96756.0,66.5357,66.5601,66.4622,66.4786,96756.0
2016-04-15 15:15:00,81.51,81.54,81.42,81.42,39398.0,66.4867,66.5112,66.4133,66.4133,39398.0
2016-04-15 15:20:00,81.43,81.46,81.39,81.4,48302.0,66.4215,66.4459,66.3888,66.397,48302.0
2016-04-15 15:25:00,81.39,81.4,81.29,81.29,78994.0,66.3888,66.397,66.3073,66.3073,78994.0
2016-04-15 15:30:00,81.3,81.33,81.24,81.25,92711.0,66.3154,66.3399,66.2665,66.2746,92711.0
2016-04-15 15:35:00,81.25,81.26,81.12,81.13,102007.0,66.2746,66.2828,66.1686,66.1768,102007.0
2016-04-15 15:40:00,81.13,81.19,81.09,81.17,92692.0,66.1768,66.2257,66.1441,66.2094,92692.0
2016-04-15 15:45:00,81.17,81.17,81.03,81.05,107103.0,66.2094,66.2094,66.0952,66.1115,107103.0
2016-04-15 15:50:00,81.05,81.11,81.02,81.07,107181.0,66.1115,66.1604,66.087,66.1278,107181.0
2016-04-15 15:55:00,81.08,81.25,81.07,81.21,200273.0,66.136,66.2746,66.1278,66.242,200273.0
2016-04-18 09:30:00,79.98,80.0,78.62,79.71,428763.0,65.2387,65.255,64.1294,65.0185,428763.0
2016-04-18 09:35:00,79.72,80.04,79.31,79.97,160814.0,65.0266,65.2877,64.6922,65.2306,160814.0
2016-04-18 09:40:00,80.0,80.2,79.78,80.02,163763.0,65.255,65.4182,65.0756,65.2713,163763.0
2016-04-18 09:45:00,80.04,80.59,80.02,80.59,181800.0,65.2877,65.7363,65.2713,65.7363,181800.0
2016-04-18 09:50:00,80.54,80.55,80.39,80.5,90650.0,65.6955,65.7037,65.5731,65.6629,90650.0
2016-04-18 09:55:00,80.48,80.98,80.46,80.89,80567.0,65.6466,66.0544,65.6302,65.981,80567.0
2016-04-18 10:00:00,80.88,81.12,80.88,81.09,151282.0,65.9728,66.1686,65.9728,66.1441,151282.0
2016-04-18 10:05:00,81.08,81.36,81.08,81.24,48038.0,66.136,66.3644,66.136,66.2665,48038.0
2016-04-18 10:10:00,81.24,81.45,81.18,81.45,54794.0,66.2665,66.4378,66.2175,66.4378,54794.0
2016-04-18 10:15:00,81.45,81.51,81.28,81.37,52885.0,66.4378,66.4867,66.2991,66.3725,52885.0
2016-04-18 10:20:00,81.35,81.5,81.25,81.31,44738.0,66.3562,66.4786,66.2746,66.3236,44738.0
2016-04-18 10:25:00,81.31,81.53,81.31,81.46,39783.0,66.3236,66.503,66.3236,66.4459,39783.0
2016-04-18 10:30:00,81.45,81.72,81.35,81.68,112872.0,66.4378,66.658,66.3562,66.6254,112872.0
2016-04-18 10:35:00,81.69,81.76,81.45,81.47,51577.0,66.6335,66.6906,66.4378,66.4541,51577.0
2016-04-18 10:40:00,81.47,81.49,81.39,81.44,58275.0,66.4541,66.4704,66.3888,66.4296,58275.0
2016-04-18 10:45:00,81.44,81.61,81.44,81.56,41728.0,66.4296,66.5683,66.4296,66.5275,41728.0
2016-04-18 10:50:00,81.56,81.68,81.51,81.67,63920.0,66.5275,66.6254,66.4867,66.6172,63920.0
2016-04-18 10:55:00,81.66,81.69,81.48,81.48,39138.0,66.6091,66.6335,66.4622,66.4622,39138.0
2016-04-18 11:00:00,81.48,81.5,81.37,81.42,47728.0,66.4622,66.4786,66.3725,66.4133,47728.0
2016-04-18 11:05:00,81.43,81.47,81.4,81.46,27610.0,66.4215,66.4541,66.397,66.4459,27610.0
2016-04-18 11:10:00,81.46,81.48,81.32,81.4,35187.0,66.4459,66.4622,66.3317,66.397,35187.0
2016-04-18 11:15:00,81.4,81.63,81.39,81.6,39741.0,66.397,66.5846,66.3888,66.5601,39741.0
2016-04-18 11:20:00,81.59,81.65,81.53,81.55,59125.0,66.552,66.6009,66.503,66.5193,59125.0
2016-04-18 11:25:00,81.55,81.61,81.5,81.56,54136.0,66.5193,66.5683,66.4786,66.5275,54136.0
2016-04-18 11:30:00,81.56,81.7,81.56,81.66,39243.0,66.5275,66.6417,66.5275,66.6091,39243.0
2016-04-18 11:35:00,81.66,81.71,81.65,81.69,43038.0,66.6091,66.6499,66.6009,66.6335,43038.0
2016-04-18 11:40:00,81.69,81.88,81.69,81.77,61426.0,66.6335,66.7885,66.6335,66.6988,61426.0
2016-04-18 11:45:00,81.78,81.9,81.74,81.74,44086.0,66.707,66.8048,66.6743,66.6743,44086.0
2016-04-18 11:50:00,81.74,81.88,81.74,81.87,28310.0,66.6743,66.7885,66.6743,66.7804,28310.0
2016-04-18 11:55:00,81.87,82.04,81.85,82.02,50334.0,66.7804,66.919,66.764,66.9027,50334.0
2016-04-18 12:00:00,82.03,82.03,81.7,81.76,34182.0,66.9109,66.9109,66.6417,66.6906,34182.0
2016-04-18 12:05:00,81.75,81.76,81.6,81.64,18986.0,66.6825,66.6906,66.5601,66.5928,18986.0
2016-04-18 12:10:00,81.64,81.69,81.48,81.52,44137.0,66.5928,66.6335,66.4622,66.4949,44137.0
2016-04-18 12:15:00,81.53,81.56,81.46,81.47,35745.0,66.503,66.5275,66.4459,66.4541,35745.0
2016-04-18 12:20:00,81.47,81.55,81.47,81.5,58082.0,66.4541,66.5193,66.4541,66.4786,58082.0
2016-04-18 12:25:00,81.5,81.5,81.45,81.46,29265.0,66.4786,66.4786,66.4378,66.4459,29265.0
2016-04-18 12:30:00,81.46,81.54,81.43,81.51,26636.0,66.4459,66.5112,66.4215,66.4867,26636.0
2016-04-18 12:35:00,81.5,81.55,81.41,81.51,31241.0,66.4786,66.5193,66.4051,66.4867,31241.0
2016-04-18 12:40:00,81.5,81.54,81.43,81.45,27375.0,66.4786,66.5112,66.4215,66.4378,27375.0
2016-04-18 12:45:00,81.45,81.46,81.33,81.36,27468.0,66.4378,66.4459,66.3399,66.3644,27468.0
2016-04-18 12:50:00,81.36,81.42,81.35,81.39,44155.0,66.3644,66.4133,66.3562,66.3888,44155.0
2016-04-18 12:55:00,81.4,81.42,81.26,81.3,35050.0,66.397,66.4133,66.2828,66.3154,35050.0
2016-04-18 13:00:00,81.3,81.32,81.26,81.28,24249.0,66.3154,66.3317,66.2828,66.2991,24249.0
2016-04-18 13:05:00,81.28,81.31,81.18,81.22,20926.0,66.2991,66.3236,66.2175,66.2502,20926.0
2016-04-18 13:10:00,81.23,81.26,81.14,81.16,17002.0,66.2583,66.2828,66.1849,66.2012,17002.0
2016-04-18 13:15:00,81.16,81.21,81.13,81.15,17483.0,66.2012,66.242,66.1768,66.1931,17483.0
2016-04-18 13:20:00,81.15,81.2,81.08,81.19,21906.0,66.1931,66.2339,66.136,66.2257,21906.0
2016-04-18 13:25:00,81.18,81.21,81.05,81.05,40205.0,66.2175,66.242,66.1115,66.1115,40205.0
2016-04-18 13:30:00,81.06,81.1,80.97,80.98,37034.0,66.1197,66.1523,66.0462,66.0544,37034.0
2016-04-18 13:35:00,80.98,81.05,80.93,80.98,32276.0,66.0544,66.1115,66.0136,66.0544,32276.0
2016-04-18 13:40:00,80.98,81.01,80.9,80.92,61618.0,66.0544,66.0789,65.9891,66.0055,61618.0
2016-04-18 13:45:00,80.91,80.91,80.65,80.66,185111.0,65.9973,65.9973,65.7852,65.7934,185111.0
2016-04-18 13:50:00,80.68,80.74,80.57,80.61,93391.0,65.8097,65.8586,65.72,65.7526,93391.0
2016-04-18 13:55:00,80.61,80.61,80.39,80.43,163995.0,65.7526,65.7526,65.5731,65.6058,163995.0
2016-04-18 14:00:00,80.44,80.56,80.29,80.56,196576.0,65.6139,65.7118,65.4916,65.7118,196576.0
2016-04-18 14:05:00,80.57,80.81,80.56,80.8,87502.0,65.72,65.9157,65.7118,65.9076,87502.0
2016-04-18 14:10:00,80.79,80.88,80.68,80.7,100510.0,65.8994,65.9728,65.8097,65.826,100510.0
2016-04-18 14:15:00,80.7,80.73,80.56,80.6,88908.0,65.826,65.8505,65.7118,65.7444,88908.0
2016-04-18 14:20:00,80.61,80.88,80.58,80.78,149536.0,65.7526,65.9728,65.7281,65.8913,149536.0
2016-04-18 14:25:00,80.77,80.8,80.69,80.74,40488.0,65.8831,65.9076,65.8179,65.8586,40488.0
2016-04-18 14:30:00,80.74,80.95,80.74,80.89,51598.0,65.8586,66.0299,65.8586,65.981,51598.0
2016-04-18 14:35:00,80.88,81.05,80.87,80.99,38773.0,65.9728,66.1115,65.9647,66.0626,38773.0
2016-04-18 14:40:00,80.98,80.99,80.82,80.82,45281.0,66.0544,66.0626,65.9239,65.9239,45281.0
2016-04-18 14:45:00,80.84,80.85,80.75,80.79,51216.0,65.9402,65.9484,65.8668,65.8994,51216.0
2016-04-18 14:50:00,80.8,80.82,80.67,80.72,70026.0,65.9076,65.9239,65.8015,65.8423,70026.0
2016-04-18 14:55:00,80.72,80.76,80.69,80.69,133451.0,65.8423,65.875,65.8179,65.8179,133451.0
2016-04-18 15:00:00,80.69,80.83,80.67,80.77,101653.0,65.8179,65.932,65.8015,65.8831,101653.0
2016-04-18 15:05:00,80.76,80.88,80.74,80.87,65536.0,65.875,65.9728,65.8586,65.9647,65536.0
2016-04-18 15:10:00,80.86,80.9,80.84,80.84,52101.0,65.9565,65.9891,65.9402,65.9402,52101.0
2016-04-18 15:15:00,80.84,80.92,80.83,80.91,192636.0,65.9402,66.0055,65.932,65.9973,192636.0
2016-04-18 15:20:00,80.93,80.93,80.71,80.72,209290.0,66.0136,66.0136,65.8342,65.8423,209290.0
2016-04-18 15:25:00,80.72,80.85,80.7,80.85,104580.0,65.8423,65.9484,65.826,65.9484,104580.0
2016-04-18 15:30:00,80.85,80.85,80.8,80.81,98522.0,65.9484,65.9484,65.9076,65.9157,98522.0
2016-04-18 15:35:00,80.81,80.91,80.81,80.85,93257.0,65.9157,65.9973,65.9157,65.9484,93257.0
2016-04-18 15:40:00,80.86,80.9,80.83,80.89,84898.0,65.9565,65.9891,65.932,65.981,84898.0
2016-04-18 15:45:00,80.89,80.96,80.88,80.91,116823.0,65.981,66.0381,65.9728,65.9973,116823.0
2016-04-18 15:50:00,80.9,80.91,80.83,80.86,203053.0,65.9891,65.9973,65.932,65.9565,203053.0
2016-04-18 15:55:00,80.85,80.9,80.79,80.89,556406.0,65.9484,65.9891,65.8994,65.981,556406.0
2016-04-19 09:30:00,81.98,82.62,81.91,82.16,129798.0,66.8701,67.3921,66.813,67.0169,129798.0
2016-04-19 09:35:00,82.16,82.33,81.87,82.01,89631.0,67.0169,67.1556,66.7804,66.8946,89631.0
2016-04-19 09:40:00,82.03,82.19,81.98,82.08,137941.0,66.9109,67.0414,66.8701,66.9517,137941.0
2016-04-19 09:45:00,82.1,82.52,82.02,82.43,154245.0,66.968,67.3106,66.9027,67.2371,154245.0
2016-04-19 09:50:00,82.44,82.89,82.44,82.83,74180.0,67.2453,67.6124,67.2453,67.5634,74180.0
2016-04-19 09:55:00,82.85,82.99,82.69,82.83,145789.0,67.5797,67.6939,67.4492,67.5634,145789.0
2016-04-19 10:00:00,82.82,82.84,82.42,82.51,136990.0,67.5553,67.5716,67.229,67.3024,136990.0
2016-04-19 10:05:00,82.53,82.86,82.49,82.81,179068.0,67.3187,67.5879,67.2861,67.5471,179068.0
2016-04-19 10:10:00,82.82,82.82,82.57,82.66,87324.0,67.5553,67.5553,67.3513,67.4248,87324.0
2016-04-19 10:15:00,82.67,83.02,82.66,82.74,123303.0,67.4329,67.7184,67.4248,67.49,123303.0
2016-04-19 10:20:00,82.75,82.79,82.51,82.73,47286.0,67.4982,67.5308,67.3024,67.4819,47286.0
2016-04-19 10:25:00,82.74,82.78,82.43,82.5,81855.0,67.49,67.5226,67.2371,67.2942,81855.0
2016-04-19 10:30:00,82.5,82.75,82.5,82.7,68226.0,67.2942,67.4982,67.2942,67.4574,68226.0
2016-04-19 10:35:00,82.69,82.7,82.49,82.49,47384.0,67.4492,67.4574,67.2861,67.2861,47384.0
2016-04-19 10:40:00,82.49,82.54,82.1,82.1,60506.0,67.2861,67.3269,66.968,66.968,60506.0
2016-04-19 10:45:00,82.1,82.15,81.93,82.0,62381.0,66.968,67.0088,66.8293,66.8864,62381.0
2016-04-19 10:50:00,81.98,82.16,81.97,82.11,27382.0,66.8701,67.0169,66.8619,66.9761,27382.0
2016-04-19 10:55:00,82.15,82.32,81.99,82.32,32552.0,67.0088,67.1474,66.8782,67.1474,32552.0
2016-04-19 11:00:00,82.31,82.42,82.27,82.28,27839.0,67.1393,67.229,67.1066,67.1148,27839.0
2016-04-19 11:05:00,82.28,82.49,82.28,82.29,55651.0,67.1148,67.2861,67.1148,67.123,55651.0
2016-04-19 11:10:00,82.28,82.33,82.0,82.0,28850.0,67.1148,67.1556,66.8864,66.8864,28850.0
2016-04-19 11:15:00,82.01,82.06,81.83,81.9,30232.0,66.8946,66.9353,66.7477,66.8048,30232.0
2016-04-19 11:20:00,81.9,81.9,81.64,81.68,55433.0,66.8048,66.8048,66.5928,66.6254,55433.0
2016-04-19 11:25:00,81.69,81.69,81.54,81.64,40462.0,66.6335,66.6335,66.5112,66.5928,40462.0
2016-04-19 11:30:00,81.65,81.77,81.64,81.7,52716.0,66.6009,66.6988,66.5928,66.6417,52716.0
2016-04-19 11:35:00,81.7,81.73,81.64,81.69,48412.0,66.6417,66.6662,66.5928,66.6335,48412.0
2016-04-19 11:40:00,81.69,81.89,81.68,81.84,67731.0,66.6335,66.7967,66.6254,66.7559,67731.0
2016-04-19 11:45:00,81.85,81.87,81.7,81.76,58113.0,66.764,66.7804,66.6417,66.6906,58113.0
2016-04-19 11:50:00,81.77,81.77,81.63,81.67,324461.0,66.6988,66.6988,66.5846,66.6172,324461.0
2016-04-19 11:55:00,81.65,81.8,81.54,81.71,66604.0,66.6009,66.7233,66.5112,66.6499,66604.0
2016-04-19 12:00:00,81.7,81.84,81.68,81.75,68803.0,66.6417,66.7559,66.6254,66.6825,68803.0
2016-04-19 12:05:00,81.74,81.8,81.69,81.74,50880.0,66.6743,66.7233,66.6335,66.6743,50880.0
2016-04-19 12:10:00,81.75,81.8,81.65,81.76,207836.0,66.6825,66.7233,66.6009,66.6906,207836.0
2016-04-19 12:15:00,81.76,81.77,81.6,81.61,197966.0,66.6906,66.6988,66.5601,66.5683,197966.0
2016-04-19 12:20:00,81.61,81.72,81.59,81.61,43212.0,66.5683,66.658,66.552,66.5683,43212.0
2016-04-19 12:25:00,81.63,81.74,81.62,81.72,39328.0,66.5846,66.6743,66.5764,66.658,39328.0
2016-04-19 12:30:00,81.73,81.75,81.65,81.7,77547.0,66.6662,66.6825,66.6009,66.6417,77547.0
2016-04-19 12:35:00,81.7,81.75,81.55,81.55,33233.0,66.6417,66.6825,66.5193,66.5193,33233.0
2016-04-19 12:40:00,81.56,81.59,81.48,81.48,42163.0,66.5275,66.552,66.4622,66.4622,42163.0
2016-04-19 12:45:00,81.48,81.56,81.34,81.54,61613.0,66.4622,66.5275,66.348,66.5112,61613.0
2016-04-19 12:50:00,81.54,81.67,81.51,81.67,28809.0,66.5112,66.6172,66.4867,66.6172,28809.0
2016-04-19 12:55:00,81.67,81.69,81.52,81.56,29131.0,66.6172,66.6335,66.4949,66.5275,29131.0
2016-04-19 13:00:00,81.57,81.77,81.56,81.69,45338.0,66.5357,66.6988,66.5275,66.6335,45338.0
2016-04-19 13:05:00,81.69,81.71,81.61,81.61,21899.0,66.6335,66.6499,66.5683,66.5683,21899.0
2016-04-19 13:10:00,81.6,81.68,81.59,81.65,45805.0,66.5601,66.6254,66.552,66.6009,45805.0
2016-04-19 13:15:00,81.62,81.77,81.59,81.7,65327.0,66.5764,66.6988,66.552,66.6417,65327.0
2016-04-19 13:20:00,81.71,81.75,81.6,81.72,58589.0,66.6499,66.6825,66.5601,66.658,58589.0
2016-04-19 13:25:00,81.72,81.75,81.63,81.65,112811.0,66.658,66.6825,66.5846,66.6009,112811.0
2016-04-19 13:30:00,81.65,81.72,81.61,81.65,36274.0,66.6009,66.658,66.5683,66.6009,36274.0
2016-04-19 13:35:00,81.66,81.72,81.61,81.68,28472.0,66.6091,66.658,66.5683,66.6254,28472.0
2016-04-19 13:40:00,81.68,81.71,81.65,81.7,25164.0,66.6254,66.6499,66.6009,66.6417,25164.0
2016-04-19 13:45:00,81.7,81.72,81.59,81.63,156019.0,66.6417,66.658,66.552,66.5846,156019.0
2016-04-19 13:50:00,81.64,81.64,81.59,81.59,128458.0,66.5928,66.5928,66.552,66.552,128458.0
2016-04-19 13:55:00,81.59,81.76,81.59,81.76,130241.0,66.552,66.6906,66.552,66.6906,130241.0
2016-04-19 14:00:00,81.76,81.81,81.75,81.77,44999.0,66.6906,66.7314,66.6825,66.6988,44999.0
2016-04-19 14:05:00,81.78,82.06,81.77,82.06,47137.0,66.707,66.9353,66.6988,66.9353,47137.0
2016-04-19 14:10:00,82.05,82.19,82.05,82.19,39111.0,66.9272,67.0414,66.9272,67.0414,39111.0
2016-04-19 14:15:00,82.19,82.21,81.94,81.95,76636.0,67.0414,67.0577,66.8375,66.8456,76636.0
2016-04-19 14:20:00,81.95,81.95,81.84,81.87,66470.0,66.8456,66.8456,66.7559,66.7804,66470.0
2016-04-19 14:25:00,81.87,81.87,81.74,81.74,58851.0,66.7804,66.7804,66.6743,66.6743,58851.0
2016-04-19 14:30:00,81.74,81.84,81.7,81.79,39591.0,66.6743,66.7559,66.6417,66.7151,39591.0
2016-04-19 14:35:00,81.8,81.84,81.71,81.8,28759.0,66.7233,66.7559,66.6499,66.7233,28759.0
2016-04-19 14:40:00,81.81,82.01,81.8,82.01,27774.0,66.7314,66.8946,66.7233,66.8946,27774.0
2016-04-19 14:45:00,82.01,82.1,81.98,82.03,35508.0,66.8946,66.968,66.8701,66.9109,35508.0
2016-04-19 14:50:00,82.03,82.08,81.97,82.08,24934.0,66.9109,66.9517,66.8619,66.9517,24934.0
2016-04-19 14:55:00,82.08,82.2,82.05,82.13,842133.0,66.9517,67.0495,66.9272,66.9924,842133.0
2016-04-19 15:00:00,82.13,82.23,82.11,82.15,49826.0,66.9924,67.074,66.9761,67.0088,49826.0
2016-04-19 15:05:00,82.15,82.27,82.14,82.2,41861.0,67.0088,67.1066,67.0006,67.0495,41861.0
2016-04-19 15:10:00,82.2,82.33,82.18,82.32,55717.0,67.0495,67.1556,67.0332,67.1474,55717.0
2016-04-19 15:15:00,82.32,82.35,82.18,82.18,45715.0,67.1474,67.1719,67.0332,67.0332,45715.0
2016-04-19 15:20:00,82.19,82.25,82.16,82.23,49961.0,67.0414,67.0903,67.0169,67.074,49961.0
2016-04-19 15:25:00,82.23,82.25,82.18,82.25,45442.0,67.074,67.0903,67.0332,67.0903,45442.0
2016-04-19 15:30:00,82.25,82.26,82.2,82.25,29833.0,67.0903,67.0985,67.0495,67.0903,29833.0
2016-04-19 15:35:00,82.25,82.28,82.21,82.25,57572.0,67.0903,67.1148,67.0577,67.0903,57572.0
2016-04-19 15:40:00,82.26,82.3,82.23,82.24,58231.0,67.0985,67.1311,67.074,67.0822,58231.0
2016-04-19 15:45:00,82.23,82.27,82.2,82.25,48534.0,67.074,67.1066,67.0495,67.0903,48534.0
2016-04-19 15:50:00,82.26,82.3,82.2,82.22,94881.0,67.0985,67.1311,67.0495,67.0659,94881.0
2016-04-19 15:55:00,82.22,82.26,82.19,82.24,179367.0,67.0659,67.0985,67.0414,67.0822,179367.0
2016-04-20 09:30:00,82.73,82.8,82.2,82.74,134200.0,67.4819,67.539,67.0495,67.49,134200.0
2016-04-20 09:35:00,82.7,82.72,82.38,82.58,63430.0,67.4574,67.4737,67.1964,67.3595,63430.0
2016-04-20 09:40:00,82.53,82.76,82.53,82.66,36165.0,67.3187,67.5063,67.3187,67.4248,36165.0
2016-04-20 09:45:00,82.59,82.66,82.38,82.42,28207.0,67.3677,67.4248,67.1964,67.229,28207.0
2016-04-20 09:50:00,82.36,82.43,82.21,82.3,35276.0,67.1801,67.2371,67.0577,67.1311,35276.0
2016-04-20 09:55:00,82.32,82.64,82.32,82.61,64471.0,67.1474,67.4084,67.1474,67.384,64471.0
2016-04-20 10:00:00,82.61,82.65,82.4,82.56,30997.0,67.384,67.4166,67.2127,67.3432,30997.0
2016-04-20 10:05:00,82.57,82.69,82.45,82.68,53525.0,67.3513,67.4492,67.2535,67.4411,53525.0
2016-04-20 10:10:00,82.67,82.92,82.65,82.92,42934.0,67.4329,67.6368,67.4166,67.6368,42934.0
2016-04-20 10:15:00,82.93,83.0,82.82,82.86,41849.0,67.645,67.7021,67.5553,67.5879,41849.0
2016-04-20 10:20:00,82.88,83.0,82.87,82.99,48121.0,67.6042,67.7021,67.5961,67.6939,48121.0
2016-04-20 10:25:00,82.97,82.99,82.84,82.99,51329.0,67.6776,67.6939,67.5716,67.6939,51329.0
2016-04-20 10:30:00,82.99,83.11,82.94,83.1,133818.0,67.6939,67.7918,67.6531,67.7837,133818.0
2016-04-20 10:35:00,83.11,83.2,82.89,82.92,96585.0,67.7918,67.8652,67.6124,67.6368,96585.0
2016-04-20 10:40:00,82.95,82.97,82.81,82.9,51376.0,67.6613,67.6776,67.5471,67.6205,51376.0
2016-04-20 10:45:00,82.89,83.06,82.85,83.06,61024.0,67.6124,67.751,67.5797,67.751,61024.0
2016-04-20 10:50:00,83.06,83.38,83.03,83.15,99976.0,67.751,68.0121,67.7266,67.8244,99976.0
2016-04-20 10:55:00,83.15,83.25,83.02,83.02,62766.0,67.8244,67.906,67.7184,67.7184,62766.0
2016-04-20 11:00:00,83.01,83.02,82.81,82.89,47067.0,67.7102,67.7184,67.5471,67.6124,47067.0
2016-04-20 11:05:00,82.89,82.92,82.82,82.89,31570.0,67.6124,67.6368,67.5553,67.6124,31570.0
2016-04-20 11:10:00,82.89,83.15,82.85,83.15,39079.0,67.6124,67.8244,67.5797,67.8244,39079.0
2016-04-20 11:15:00,83.12,83.39,83.1,83.35,72448.0,67.8,68.0202,67.7837,67.9876,72448.0
2016-04-20 11:20:00,83.35,83.39,83.29,83.29,37220.0,67.9876,68.0202,67.9386,67.9386,37220.0
2016-04-20 11:25:00,83.29,83.42,83.26,83.39,41550.0,67.9386,68.0447,67.9142,68.0202,41550.0
2016-04-20 11:30:00,83.39,83.44,83.26,83.26,49238.0,68.0202,68.061,67.9142,67.9142,49238.0
2016-04-20 11:35:00,83.25,83.32,83.15,83.27,33803.0,67.906,67.9631,67.8244,67.9223,33803.0
2016-04-20 11:40:00,83.26,83.4,83.23,83.31,30597.0,67.9142,68.0284,67.8897,67.955,30597.0
2016-04-20 11:45:00,83.32,83.4,83.3,83.31,30764.0,67.9631,68.0284,67.9468,67.955,30764.0
2016-04-20 11:50:00,83.3,83.31,83.24,83.27,38833.0,67.9468,67.955,67.8979,67.9223,38833.0
2016-04-20 11:55:00,83.26,83.32,82.99,83.01,39754.0,67.9142,67.9631,67.6939,67.7102,39754.0
2016-04-20 12:00:00,83.01,83.12,82.97,83.06,27348.0,67.7102,67.8,67.6776,67.751,27348.0
2016-04-20 12:05:00,83.1,83.14,82.97,82.99,20744.0,67.7837,67.8163,67.6776,67.6939,20744.0
2016-04-20 12:10:00,82.98,83.02,82.81,82.91,30711.0,67.6858,67.7184,67.5471,67.6287,30711.0
2016-04-20 12:15:00,82.92,83.09,82.92,83.07,19985.0,67.6368,67.7755,67.6368,67.7592,19985.0
2016-04-20 12:20:00,83.08,83.08,82.93,82.97,20931.0,67.7673,67.7673,67.645,67.6776,20931.0
2016-04-20 12:25:00,82.98,83.1,82.94,83.09,13342.0,67.6858,67.7837,67.6531,67.7755,13342.0
2016-04-20 12:30:00,83.09,83.25,83.05,83.21,28282.0,67.7755,67.906,67.7429,67.8734,28282.0
2016-04-20 12:35:00,83.21,83.25,83.13,83.25,12935.0,67.8734,67.906,67.8081,67.906,12935.0
2016-04-20 12:40:00,83.24,83.32,83.14,83.3,118446.0,67.8979,67.9631,67.8163,67.9468,118446.0
2016-04-20 12:45:00,83.3,83.32,83.14,83.28,45653.0,67.9468,67.9631,67.8163,67.9305,45653.0
2016-04-20 12:50:00,83.28,83.31,83.19,83.19,41274.0,67.9305,67.955,67.8571,67.8571,41274.0
2016-04-20 12:55:00,83.2,83.33,83.2,83.33,33457.0,67.8652,67.9713,67.8652,67.9713,33457.0
2016-04-20 13:00:00,83.33,83.48,83.29,83.48,43670.0,67.9713,68.0936,67.9386,68.0936,43670.0
2016-04-20 13:05:00,83.47,83.49,83.41,83.45,38301.0,68.0855,68.1018,68.0365,68.0692,38301.0
2016-04-20 13:10:00,83.45,83.46,83.39,83.45,35877.0,68.0692,68.0773,68.0202,68.0692,35877.0
2016-04-20 13:15:00,83.45,83.6,83.44,83.55,65892.0,68.0692,68.1915,68.061,68.1507,65892.0
2016-04-20 13:20:00,83.55,83.58,83.48,83.55,32916.0,68.1507,68.1752,68.0936,68.1507,32916.0
2016-04-20 13:25:00,83.56,83.59,83.47,83.54,66825.0,68.1589,68.1833,68.0855,68.1426,66825.0
2016-04-20 13:30:00,83.54,83.74,83.52,83.74,58898.0,68.1426,68.3057,68.1262,68.3057,58898.0
2016-04-20 13:35:00,83.74,83.92,83.69,83.92,58007.0,68.3057,68.4525,68.2649,68.4525,58007.0
2016-04-20 13:40:00,83.93,84.13,83.9,84.11,133091.0,68.4607,68.6238,68.4362,68.6075,133091.0
2016-04-20 13:45:00,84.1,84.2,83.99,84.17,68521.0,68.5993,68.6809,68.5096,68.6564,68521.0
2016-04-20 13:50:00,84.17,84.26,84.12,84.25,44117.0,68.6564,68.7299,68.6157,68.7217,44117.0
2016-04-20 13:55:00,84.26,84.35,84.15,84.18,52733.0,68.7299,68.8033,68.6401,68.6646,52733.0
2016-04-20 14:00:00,84.18,84.26,84.12,84.18,67287.0,68.6646,68.7299,68.6157,68.6646,67287.0
2016-04-20 14:05:00,84.18,84.18,83.91,83.93,43542.0,68.6646,68.6646,68.4444,68.4607,43542.0
2016-04-20 14:10:00,83.91,83.95,83.84,83.88,48279.0,68.4444,68.477,68.3873,68.4199,48279.0
2016-04-20 14:15:00,83.86,84.03,83.86,84.01,52852.0,68.4036,68.5422,68.4036,68.5259,52852.0
2016-04-20 14:20:00,84.02,84.25,84.0,84.21,50236.0,68.5341,68.7217,68.5178,68.6891,50236.0
2016-04-20 14:25:00,84.22,84.32,84.21,84.27,45607.0,68.6972,68.7788,68.6891,68.738,45607.0
2016-04-20 14:30:00,84.27,84.31,84.24,84.28,47767.0,68.738,68.7706,68.7135,68.7462,47767.0
2016-04-20 14:35:00,84.27,84.29,84.19,84.2,72126.0,68.738,68.7543,68.6728,68.6809,72126.0
2016-04-20 14:40:00,84.2,84.21,84.08,84.19,67933.0,68.6809,68.6891,68.583,68.6728,67933.0
2016-04-20 14:45:00,84.2,84.37,84.17,84.36,64972.0,68.6809,68.8196,68.6564,68.8114,64972.0
2016-04-20 14:50:00,84.36,84.56,84.34,84.55,101974.0,68.8114,68.9746,68.7951,68.9664,101974.0
2016-04-20 14:55:00,84.53,84.61,84.49,84.58,84399.0,68.9501,69.0153,68.9175,68.9909,84399.0
2016-04-20 15:00:00,84.56,84.61,84.5,84.52,124552.0,68.9746,69.0153,68.9256,68.9419,124552.0
2016-04-20 15:05:00,84.53,84.54,84.08,84.17,118016.0,68.9501,68.9583,68.583,68.6564,118016.0
2016-04-20 15:10:00,84.16,84.2,84.09,84.16,99276.0,68.6483,68.6809,68.5912,68.6483,99276.0
2016-04-20 15:15:00,84.16,84.28,84.16,84.26,49496.0,68.6483,68.7462,68.6483,68.7299,49496.0
2016-04-20 15:20:00,84.26,84.31,84.25,84.26,76935.0,68.7299,68.7706,68.7217,68.7299,76935.0
2016-04-20 15:25:00,84.26,84.37,84.26,84.35,137690.0,68.7299,68.8196,68.7299,68.8033,137690.0
2016-04-20 15:30:00,84.34,84.36,84.05,84.05,141433.0,68.7951,68.8114,68.5586,68.5586,141433.0
2016-04-20 15:35:00,84.07,84.07,83.81,83.84,180481.0,68.5749,68.5749,68.3628,68.3873,180481.0
2016-04-20 15:40:00,83.84,83.99,83.83,83.9,176213.0,68.3873,68.5096,68.3791,68.4362,176213.0
2016-04-20 15:45:00,83.89,84.04,83.89,84.0,141242.0,68.4281,68.5504,68.4281,68.5178,141242.0
2016-04-20 15:50:00,84.0,84.08,83.99,84.03,134876.0,68.5178,68.583,68.5096,68.5422,134876.0
2016-04-20 15:55:00,84.03,84.03,83.78,83.85,405815.0,68.5422,68.5422,68.3383,68.3954,405815.0
2016-04-21 09:30:00,86.6,86.77,86.02,86.3,349323.0,70.6386,70.7772,70.1655,70.3939,349323.0
2016-04-21 09:35:00,86.27,86.49,85.88,86.18,312013.0,70.3694,70.5488,70.0513,70.296,312013.0
2016-04-21 09:40:00,86.22,86.28,85.2,86.24,248371.0,70.3286,70.3775,69.4966,70.3449,248371.0
2016-04-21 09:45:00,86.17,86.92,86.02,86.84,282799.0,70.2878,70.8996,70.1655,70.8343,282799.0
2016-04-21 09:50:00,86.81,87.7,86.55,87.45,303856.0,70.8099,71.5358,70.5978,71.3319,303856.0
2016-04-21 09:55:00,87.49,87.85,87.43,87.58,253349.0,71.3645,71.6582,71.3156,71.4379,253349.0
2016-04-21 10:00:00,87.63,87.67,87.1,87.38,201331.0,71.4787,71.5114,71.0464,71.2748,201331.0
2016-04-21 10:05:00,87.39,87.48,86.99,87.09,254978.0,71.283,71.3564,70.9567,71.0383,254978.0
2016-04-21 10:10:00,87.05,87.42,86.88,87.42,187310.0,71.0056,71.3074,70.867,71.3074,187310.0
2016-04-21 10:15:00,87.4,87.62,87.12,87.59,77527.0,71.2911,71.4706,71.0627,71.4461,77527.0
2016-04-21 10:20:00,87.6,87.71,86.95,87.06,65636.0,71.4543,71.544,70.9241,71.0138,65636.0
2016-04-21 10:25:00,87.06,87.19,86.99,87.12,50920.0,71.0138,71.1198,70.9567,71.0627,50920.0
2016-04-21 10:30:00,87.12,87.21,86.89,87.1,65787.0,71.0627,71.1361,70.8751,71.0464,65787.0
2016-04-21 10:35:00,87.15,87.27,87.05,87.21,93793.0,71.0872,71.1851,71.0056,71.1361,93793.0
2016-04-21 10:40:00,87.24,87.25,86.82,86.89,83170.0,71.1606,71.1688,70.818,70.8751,83170.0
2016-04-21 10:45:00,86.85,87.2,86.81,87.05,129554.0,70.8425,71.128,70.8099,71.0056,129554.0
2016-04-21 10:50:00,87.04,87.26,87.02,87.16,56370.0,70.9975,71.1769,70.9812,71.0954,56370.0
2016-04-21 10:55:00,87.17,87.44,87.16,87.32,76821.0,71.1035,71.3237,71.0954,71.2259,76821.0
2016-04-21 11:00:00,87.31,87.6,87.31,87.53,72342.0,71.2177,71.4543,71.2177,71.3972,72342.0
2016-04-21 11:05:00,87.51,87.69,87.51,87.55,53173.0,71.3808,71.5277,71.3808,71.4135,53173.0
2016-04-21 11:10:00,87.54,87.54,87.24,87.37,35879.0,71.4053,71.4053,71.1606,71.2666,35879.0
2016-04-21 11:15:00,87.4,87.84,87.39,87.68,90534.0,71.2911,71.65,71.283,71.5195,90534.0
2016-04-21 11:20:00,87.69,87.72,87.46,87.66,59475.0,71.5277,71.5521,71.3401,71.5032,59475.0
2016-04-21 11:25:00,87.67,87.98,87.66,87.94,116574.0,71.5114,71.7642,71.5032,71.7316,116574.0
2016-04-21 11:30:00,87.95,88.41,87.85,88.36,138074.0,71.7397,72.115,71.6582,72.0742,138074.0
2016-04-21 11:35:00,88.36,88.64,88.29,88.64,109319.0,72.0742,72.3026,72.0171,72.3026,109319.0
2016-04-21 11:40:00,88.63,88.63,88.45,88.51,99771.0,72.2944,72.2944,72.1476,72.1965,99771.0
2016-04-21 11:45:00,88.52,88.62,88.28,88.42,80162.0,72.2047,72.2863,72.0089,72.1231,80162.0
2016-04-21 11:50:00,88.43,88.64,88.36,88.59,69204.0,72.1313,72.3026,72.0742,72.2618,69204.0
2016-04-21 11:55:00,88.62,88.65,88.22,88.24,45482.0,72.2863,72.3107,71.96,71.9763,45482.0
2016-04-21 12:00:00,88.33,88.5,88.14,88.19,57571.0,72.0497,72.1884,71.8947,71.9355,57571.0
2016-04-21 12:05:00,88.18,88.23,87.93,88.06,52685.0,71.9274,71.9681,71.7234,71.8295,52685.0
2016-04-21 12:10:00,88.08,88.19,88.04,88.05,28161.0,71.8458,71.9355,71.8132,71.8213,28161.0
2016-04-21 12:15:00,88.03,88.09,87.93,87.94,46665.0,71.805,71.8539,71.7234,71.7316,46665.0
2016-04-21 12:20:00,87.95,87.95,87.68,87.75,65766.0,71.7397,71.7397,71.5195,71.5766,65766.0
2016-04-21 12:25:00,87.73,87.93,87.71,87.92,38516.0,71.5603,71.7234,71.544,71.7153,38516.0
2016-04-21 12:30:00,87.9,87.96,87.78,87.91,47432.0,71.699,71.7479,71.6011,71.7071,47432.0
2016-04-21 12:35:00,87.91,87.95,87.84,87.92,36469.0,71.7071,71.7397,71.65,71.7153,36469.0
2016-04-21 12:40:00,87.91,88.1,87.85,88.05,55186.0,71.7071,71.8621,71.6582,71.8213,55186.0
2016-04-21 12:45:00,88.03,88.22,88.0,88.22,76958.0,71.805,71.96,71.7805,71.96,76958.0
2016-04-21 12:50:00,88.2,88.35,88.13,88.31,45224.0,71.9437,72.066,71.8866,72.0334,45224.0
2016-04-21 12:55:00,88.33,88.5,88.31,88.45,44148.0,72.0497,72.1884,72.0334,72.1476,44148.0
2016-04-21 13:00:00,88.45,88.51,88.29,88.29,54400.0,72.1476,72.1965,72.0171,72.0171,54400.0
2016-04-21 13:05:00,88.3,88.32,88.19,88.24,41091.0,72.0252,72.0416,71.9355,71.9763,41091.0
2016-04-21 13:10:00,88.24,88.29,88.19,88.2,44969.0,71.9763,72.0171,71.9355,71.9437,44969.0
2016-04-21 13:15:00,88.2,88.24,88.16,88.19,50794.0,71.9437,71.9763,71.911,71.9355,50794.0
2016-04-21 13:20:00,88.19,88.3,88.19,88.27,35758.0,71.9355,72.0252,71.9355,72.0008,35758.0
2016-04-21 13:25:00,88.25,88.35,88.24,88.32,49261.0,71.9845,72.066,71.9763,72.0416,49261.0
2016-04-21 13:30:00,88.31,88.44,88.31,88.41,88389.0,72.0334,72.1394,72.0334,72.115,88389.0
2016-04-21 13:35:00,88.4,88.44,88.24,88.24,68563.0,72.1068,72.1394,71.9763,71.9763,68563.0
2016-04-21 13:40:00,88.24,88.25,87.88,87.89,51206.0,71.9763,71.9845,71.6826,71.6908,51206.0
2016-04-21 13:45:00,87.88,87.94,87.84,87.87,23348.0,71.6826,71.7316,71.65,71.6745,23348.0
2016-04-21 13:50:00,87.87,87.9,87.81,87.87,26421.0,71.6745,71.699,71.6255,71.6745,26421.0
2016-04-21 13:55:00,87.87,87.87,87.73,87.78,36653.0,71.6745,71.6745,71.5603,71.6011,36653.0
2016-04-21 14:00:00,87.78,87.83,87.71,87.73,40271.0,71.6011,71.6419,71.544,71.5603,40271.0
2016-04-21 14:05:00,87.72,87.72,87.49,87.59,84544.0,71.5521,71.5521,71.3645,71.4461,84544.0
2016-04-21 14:10:00,87.6,87.6,87.13,87.21,85428.0,71.4543,71.4543,71.0709,71.1361,85428.0
2016-04-21 14:15:00,87.22,87.4,87.2,87.3,68651.0,71.1443,71.2911,71.128,71.2095,68651.0
2016-04-21 14:20:00,87.28,87.38,87.17,87.36,86933.0,71.1932,71.2748,71.1035,71.2585,86933.0
2016-04-21 14:25:00,87.36,87.53,87.35,87.5,150291.0,71.2585,71.3972,71.2503,71.3727,150291.0
2016-04-21 14:30:00,87.5,87.53,87.46,87.49,116267.0,71.3727,71.3972,71.3401,71.3645,116267.0
2016-04-21 14:35:00,87.49,87.5,87.24,87.26,94997.0,71.3645,71.3727,71.1606,71.1769,94997.0
2016-04-21 14:40:00,87.26,87.26,87.0,87.01,45671.0,71.1769,71.1769,70.9648,70.973,45671.0
2016-04-21 14:45:00,87.01,87.15,87.0,87.14,81016.0,70.973,71.0872,70.9648,71.079,81016.0
2016-04-21 14:50:00,87.14,87.33,87.13,87.26,80804.0,71.079,71.234,71.0709,71.1769,80804.0
2016-04-21 14:55:00,87.25,87.28,87.2,87.21,86179.0,71.1688,71.1932,71.128,71.1361,86179.0
2016-04-21 15:00:00,87.19,87.42,87.18,87.41,122549.0,71.1198,71.3074,71.1117,71.2993,122549.0
2016-04-21 15:05:00,87.41,87.74,87.41,87.74,142373.0,71.2993,71.5685,71.2993,71.5685,142373.0
2016-04-21 15:10:00,87.74,87.96,87.69,87.94,133470.0,71.5685,71.7479,71.5277,71.7316,133470.0
2016-04-21 15:15:00,87.95,88.0,87.44,87.44,134676.0,71.7397,71.7805,71.3237,71.3237,134676.0
2016-04-21 15:20:00,87.44,87.51,87.32,87.39,89023.0,71.3237,71.3808,71.2259,71.283,89023.0
2016-04-21 15:25:00,87.39,87.52,87.35,87.4,144699.0,71.283,71.389,71.2503,71.2911,144699.0
2016-04-21 15:30:00,87.4,87.43,87.3,87.3,120387.0,71.2911,71.3156,71.2095,71.2095,120387.0
2016-04-21 15:35:00,87.3,87.31,87.17,87.2,124991.0,71.2095,71.2177,71.1035,71.128,124991.0
2016-04-21 15:40:00,87.19,87.32,87.18,87.25,145510.0,71.1198,71.2259,71.1117,71.1688,145510.0
2016-04-21 15:45:00,87.24,87.39,87.24,87.39,156228.0,71.1606,71.283,71.1606,71.283,156228.0
2016-04-21 15:50:00,87.39,87.67,87.38,87.67,300445.0,71.283,71.5114,71.2748,71.5114,300445.0
2016-04-21 15:55:00,87.67,87.7,87.25,87.48,492198.0,71.5114,71.5358,71.1688,71.3564,492198.0
2016-04-22 09:30:00,88.0,89.54,87.81,89.09,197895.0,71.7805,73.0367,71.6255,72.6696,197895.0
2016-04-22 09:35:00,89.02,89.09,87.96,88.34,188484.0,72.6125,72.6696,71.7479,72.0579,188484.0
2016-04-22 09:40:00,88.36,88.73,88.32,88.64,91052.0,72.0742,72.376,72.0416,72.3026,91052.0
2016-04-22 09:45:00,88.66,89.02,88.61,89.01,195656.0,72.3189,72.6125,72.2781,72.6044,195656.0
2016-04-22 09:50:00,89.0,89.08,88.94,89.01,195637.0,72.5962,72.6615,72.5473,72.6044,195637.0
2016-04-22 09:55:00,89.0,89.16,88.97,89.02,82970.0,72.5962,72.7267,72.5717,72.6125,82970.0
2016-04-22 10:00:00,89.02,89.04,88.86,89.03,110722.0,72.6125,72.6288,72.482,72.6207,110722.0
2016-04-22 10:05:00,89.04,89.26,88.97,89.2,114121.0,72.6288,72.8083,72.5717,72.7594,114121.0
2016-04-22 10:10:00,89.18,89.56,89.11,89.46,147360.0,72.743,73.053,72.6859,72.9714,147360.0
2016-04-22 10:15:00,89.47,89.75,89.45,89.7,100495.0,72.9796,73.208,72.9633,73.1672,100495.0
2016-04-22 10:20:00,89.7,89.75,89.45,89.67,176617.0,73.1672,73.208,72.9633,73.1427,176617.0
2016-04-22 10:25:00,89.65,89.65,89.36,89.43,49130.0,73.1264,73.1264,72.8899,72.947,49130.0
2016-04-22 10:30:00,89.45,89.59,89.33,89.39,81504.0,72.9633,73.0775,72.8654,72.9143,81504.0
2016-04-22 10:35:00,89.4,89.42,89.27,89.28,91045.0,72.9225,72.9388,72.8165,72.8246,91045.0
2016-04-22 10:40:00,89.28,89.39,89.23,89.34,131576.0,72.8246,72.9143,72.7838,72.8736,131576.0
2016-04-22 10:45:00,89.35,89.52,89.31,89.42,93987.0,72.8817,73.0204,72.8491,72.9388,93987.0
2016-04-22 10:50:00,89.43,89.45,89.2,89.32,113408.0,72.947,72.9633,72.7594,72.8572,113408.0
2016-04-22 10:55:00,89.32,89.56,89.3,89.37,97882.0,72.8572,73.053,72.8409,72.898,97882.0
2016-04-22 11:00:00,89.35,89.41,89.31,89.31,114825.0,72.8817,72.9307,72.8491,72.8491,114825.0
2016-04-22 11:05:00,89.32,89.52,89.3,89.36,166477.0,72.8572,73.0204,72.8409,72.8899,166477.0
2016-04-22 11:10:00,89.36,89.47,89.3,89.44,70486.0,72.8899,72.9796,72.8409,72.9551,70486.0
2016-04-22 11:15:00,89.45,89.45,89.3,89.38,78066.0,72.9633,72.9633,72.8409,72.9062,78066.0
2016-04-22 11:20:00,89.37,89.49,89.31,89.41,63605.0,72.898,72.9959,72.8491,72.9307,63605.0
2016-04-22 11:25:00,89.42,89.47,89.3,89.43,45008.0,72.9388,72.9796,72.8409,72.947,45008.0
2016-04-22 11:30:00,89.43,89.63,89.41,89.59,67907.0,72.947,73.1101,72.9307,73.0775,67907.0
2016-04-22 11:35:00,89.6,89.67,89.5,89.58,62041.0,73.0856,73.1427,73.0041,73.0693,62041.0
2016-04-22 11:40:00,89.58,89.72,89.54,89.57,82172.0,73.0693,73.1835,73.0367,73.0612,82172.0
2016-04-22 11:45:00,89.56,89.66,89.5,89.63,42904.0,73.053,73.1346,73.0041,73.1101,42904.0
2016-04-22 11:50:00,89.63,89.72,89.58,89.7,47569.0,73.1101,73.1835,73.0693,73.1672,47569.0
2016-04-22 11:55:00,89.71,89.85,89.65,89.79,64457.0,73.1754,73.2896,73.1264,73.2406,64457.0
2016-04-22 12:00:00,89.78,89.8,89.67,89.67,48266.0,73.2325,73.2488,73.1427,73.1427,48266.0
2016-04-22 12:05:00,89.67,89.77,89.62,89.75,47637.0,73.1427,73.2243,73.1019,73.208,47637.0
2016-04-22 12:10:00,89.75,89.84,89.69,89.81,46368.0,73.208,73.2814,73.159,73.2569,46368.0
2016-04-22 12:15:00,89.83,89.88,89.79,89.82,88948.0,73.2732,73.314,73.2406,73.2651,88948.0
2016-04-22 12:20:00,89.81,89.81,89.69,89.76,58587.0,73.2569,73.2569,73.159,73.2161,58587.0
2016-04-22 12:25:00,89.74,89.81,89.65,89.69,45233.0,73.1998,73.2569,73.1264,73.159,45233.0
2016-04-22 12:30:00,89.68,89.75,89.64,89.7,25321.0,73.1509,73.208,73.1183,73.1672,25321.0
2016-04-22 12:35:00,89.71,89.76,89.65,89.72,37127.0,73.1754,73.2161,73.1264,73.1835,37127.0
2016-04-22 12:40:00,89.7,89.78,89.66,89.71,42400.0,73.1672,73.2325,73.1346,73.1754,42400.0
2016-04-22 12:45:00,89.73,89.73,89.5,89.57,38886.0,73.1917,73.1917,73.0041,73.0612,38886.0
2016-04-22 12:50:00,89.57,89.65,89.47,89.64,41086.0,73.0612,73.1264,72.9796,73.1183,41086.0
2016-04-22 12:55:00,89.65,89.74,89.62,89.71,35040.0,73.1264,73.1998,73.1019,73.1754,35040.0
2016-04-22 13:00:00,89.71,89.88,89.7,89.87,35969.0,73.1754,73.314,73.1672,73.3059,35969.0
2016-04-22 13:05:00,89.88,89.89,89.75,89.78,29529.0,73.314,73.3222,73.208,73.2325,29529.0
2016-04-22 13:10:00,89.79,89.81,89.56,89.6,28886.0,73.2406,73.2569,73.053,73.0856,28886.0
2016-04-22 13:15:00,89.55,89.63,89.49,89.63,22392.0,73.0448,73.1101,72.9959,73.1101,22392.0
2016-04-22 13:20:00,89.63,89.71,89.6,89.65,41229.0,73.1101,73.1754,73.0856,73.1264,41229.0
2016-04-22 13:25:00,89.65,89.69,89.53,89.54,32096.0,73.1264,73.159,73.0285,73.0367,32096.0
2016-04-22 13:30:00,89.55,89.67,89.53,89.6,79097.0,73.0448,73.1427,73.0285,73.0856,79097.0
2016-04-22 13:35:00,89.61,89.83,89.56,89.7,52572.0,73.0938,73.2732,73.053,73.1672,52572.0
2016-04-22 13:40:00,89.71,89.91,89.68,89.85,48481.0,73.1754,73.3385,73.1509,73.2896,48481.0
2016-04-22 13:45:00,89.84,89.91,89.7,89.7,50294.0,73.2814,73.3385,73.1672,73.1672,50294.0
2016-04-22 13:50:00,89.7,89.77,89.68,89.68,98468.0,73.1672,73.2243,73.1509,73.1509,98468.0
2016-04-22 13:55:00,89.67,89.67,89.45,89.6,106241.0,73.1427,73.1427,72.9633,73.0856,106241.0
2016-04-22 14:00:00,89.59,89.61,89.5,89.51,51962.0,73.0775,73.0938,73.0041,73.0122,51962.0
2016-04-22 14:05:00,89.51,89.6,89.51,89.58,45004.0,73.0122,73.0856,73.0122,73.0693,45004.0
2016-04-22 14:10:00,89.57,89.77,89.51,89.68,61731.0,73.0612,73.2243,73.0122,73.1509,61731.0
2016-04-22 14:15:00,89.68,89.75,89.6,89.63,52041.0,73.1509,73.208,73.0856,73.1101,52041.0
2016-04-22 14:20:00,89.64,89.73,89.58,89.71,57103.0,73.1183,73.1917,73.0693,73.1754,57103.0
2016-04-22 14:25:00,89.73,89.78,89.63,89.65,64827.0,73.1917,73.2325,73.1101,73.1264,64827.0
2016-04-22 14:30:00,89.65,89.72,89.5,89.5,47439.0,73.1264,73.1835,73.0041,73.0041,47439.0
2016-04-22 14:35:00,89.5,89.64,89.49,89.56,33999.0,73.0041,73.1183,72.9959,73.053,33999.0
2016-04-22 14:40:00,89.57,89.64,89.55,89.55,33916.0,73.0612,73.1183,73.0448,73.0448,33916.0
2016-04-22 14:45:00,89.54,89.58,89.5,89.51,56386.0,73.0367,73.0693,73.0041,73.0122,56386.0
2016-04-22 14:50:00,89.52,89.52,89.41,89.46,38272.0,73.0204,73.0204,72.9307,72.9714,38272.0
2016-04-22 14:55:00,89.45,89.56,89.45,89.52,60235.0,72.9633,73.053,72.9633,73.0204,60235.0
2016-04-22 15:00:00,89.53,89.55,89.44,89.45,57469.0,73.0285,73.0448,72.9551,72.9633,57469.0
2016-04-22 15:05:00,89.45,89.56,89.44,89.56,47004.0,72.9633,73.053,72.9551,73.053,47004.0
2016-04-22 15:10:00,89.55,89.6,89.49,89.5,45819.0,73.0448,73.0856,72.9959,73.0041,45819.0
2016-04-22 15:15:00,89.5,89.57,89.44,89.46,39580.0,73.0041,73.0612,72.9551,72.9714,39580.0
2016-04-22 15:20:00,89.46,89.53,89.41,89.5,53089.0,72.9714,73.0285,72.9307,73.0041,53089.0
2016-04-22 15:25:00,89.5,89.53,89.46,89.47,42133.0,73.0041,73.0285,72.9714,72.9796,42133.0
2016-04-22 15:30:00,89.46,89.59,89.43,89.52,65668.0,72.9714,73.0775,72.947,73.0204,65668.0
2016-04-22 15:35:00,89.53,89.63,89.52,89.6,69319.0,73.0285,73.1101,73.0204,73.0856,69319.0
2016-04-22 15:40:00,89.6,89.63,89.51,89.53,83096.0,73.0856,73.1101,73.0122,73.0285,83096.0
2016-04-22 15:45:00,89.54,89.75,89.53,89.74,114060.0,73.0367,73.208,73.0285,73.1998,114060.0
2016-04-22 15:50:00,89.75,89.76,89.6,89.63,118266.0,73.208,73.2161,73.0856,73.1101,118266.0
2016-04-22 15:55:00,89.64,89.68,89.61,89.66,173581.0,73.1183,73.1509,73.0938,73.1346,173581.0
2016-04-25 09:30:00,89.09,89.3,88.34,88.48,138158.0,72.6696,72.8409,72.0579,72.1721,138158.0
2016-04-25 09:35:00,88.45,88.69,88.15,88.22,89398.0,72.1476,72.3434,71.9029,71.96,89398.0
2016-04-25 09:40:00,88.23,88.23,87.54,87.7,100191.0,71.9681,71.9681,71.4053,71.5358,100191.0
2016-04-25 09:45:00,87.7,88.14,87.7,88.01,56360.0,71.5358,71.8947,71.5358,71.7887,56360.0
2016-04-25 09:50:00,87.99,88.48,87.95,88.44,61045.0,71.7724,72.1721,71.7397,72.1394,61045.0
2016-04-25 09:55:00,88.41,88.54,88.25,88.27,40106.0,72.115,72.221,71.9845,72.0008,40106.0
2016-04-25 10:00:00,88.26,88.35,88.15,88.28,45462.0,71.9926,72.066,71.9029,72.0089,45462.0
2016-04-25 10:05:00,88.26,88.26,87.94,87.94,48711.0,71.9926,71.9926,71.7316,71.7316,48711.0
2016-04-25 10:10:00,87.93,87.97,87.83,87.84,33349.0,71.7234,71.7561,71.6419,71.65,33349.0
2016-04-25 10:15:00,87.84,87.87,87.57,87.57,70651.0,71.65,71.6745,71.4298,71.4298,70651.0
2016-04-25 10:20:00,87.59,87.68,87.56,87.67,56472.0,71.4461,71.5195,71.4216,71.5114,56472.0
2016-04-25 10:25:00,87.67,87.78,87.56,87.78,51955.0,71.5114,71.6011,71.4216,71.6011,51955.0
2016-04-25 10:30:00,87.79,87.93,87.65,87.67,51201.0,71.6092,71.7234,71.495,71.5114,51201.0
2016-04-25 10:35:00,87.67,87.67,87.24,87.24,46868.0,71.5114,71.5114,71.1606,71.1606,46868.0
2016-04-25 10:40:00,87.24,87.42,87.14,87.42,62910.0,71.1606,71.3074,71.079,71.3074,62910.0
2016-04-25 10:45:00,87.42,87.52,87.2,87.23,45689.0,71.3074,71.389,71.128,71.1525,45689.0
2016-04-25 10:50:00,87.24,87.27,86.89,87.1,68434.0,71.1606,71.1851,70.8751,71.0464,68434.0
2016-04-25 10:55:00,87.11,87.26,86.95,87.23,47469.0,71.0546,71.1769,70.9241,71.1525,47469.0
2016-04-25 11:00:00,87.24,87.48,87.23,87.47,49840.0,71.1606,71.3564,71.1525,71.3482,49840.0
2016-04-25 11:05:00,87.48,87.52,87.33,87.49,40520.0,71.3564,71.389,71.234,71.3645,40520.0
2016-04-25 11:10:00,87.48,87.54,87.45,87.5,47260.0,71.3564,71.4053,71.3319,71.3727,47260.0
2016-04-25 11:15:00,87.49,87.55,87.38,87.45,45072.0,71.3645,71.4135,71.2748,71.3319,45072.0
2016-04-25 11:20:00,87.45,87.55,87.42,87.51,63553.0,71.3319,71.4135,71.3074,71.3808,63553.0
2016-04-25 11:25:00,87.5,87.54,87.42,87.45,32106.0,71.3727,71.4053,71.3074,71.3319,32106.0
2016-04-25 11:30:00,87.46,87.48,87.27,87.27,31793.0,71.3401,71.3564,71.1851,71.1851,31793.0
2016-04-25 11:35:00,87.27,87.34,87.23,87.31,15877.0,71.1851,71.2422,71.1525,71.2177,15877.0
2016-04-25 11:40:00,87.29,87.51,87.29,87.43,25393.0,71.2014,71.3808,71.2014,71.3156,25393.0
2016-04-25 11:45:00,87.42,87.46,87.26,87.26,21410.0,71.3074,71.3401,71.1769,71.1769,21410.0
2016-04-25 11:50:00,87.27,87.37,87.25,87.29,19905.0,71.1851,71.2666,71.1688,71.2014,19905.0
2016-04-25 11:55:00,87.28,87.31,87.19,87.21,20854.0,71.1932,71.2177,71.1198,71.1361,20854.0
2016-04-25 12:00:00,87.2,87.26,87.14,87.17,23572.0,71.128,71.1769,71.079,71.1035,23572.0
2016-04-25 12:05:00,87.17,87.22,87.14,87.2,32977.0,71.1035,71.1443,71.079,71.128,32977.0
2016-04-25 12:10:00,87.2,87.23,87.09,87.14,46043.0,71.128,71.1525,71.0383,71.079,46043.0
2016-04-25 12:15:00,87.14,87.32,87.09,87.3,21998.0,71.079,71.2259,71.0383,71.2095,21998.0
2016-04-25 12:20:00,87.32,87.33,87.17,87.26,30563.0,71.2259,71.234,71.1035,71.1769,30563.0
2016-04-25 12:25:00,87.26,87.46,87.26,87.41,15531.0,71.1769,71.3401,71.1769,71.2993,15531.0
2016-04-25 12:30:00,87.4,87.44,87.34,87.42,22648.0,71.2911,71.3237,71.2422,71.3074,22648.0
2016-04-25 12:35:00,87.42,87.45,87.25,87.26,22196.0,71.3074,71.3319,71.1688,71.1769,22196.0
2016-04-25 12:40:00,87.26,87.34,87.24,87.33,36941.0,71.1769,71.2422,71.1606,71.234,36941.0
2016-04-25 12:45:00,87.33,87.42,87.33,87.41,30108.0,71.234,71.3074,71.234,71.2993,30108.0
2016-04-25 12:50:00,87.41,87.57,87.4,87.52,89891.0,71.2993,71.4298,71.2911,71.389,89891.0
2016-04-25 12:55:00,87.51,87.67,87.51,87.6,26573.0,71.3808,71.5114,71.3808,71.4543,26573.0
2016-04-25 13:00:00,87.61,87.63,87.48,87.51,26989.0,71.4624,71.4787,71.3564,71.3808,26989.0
2016-04-25 13:05:00,87.52,87.65,87.5,87.61,19718.0,71.389,71.495,71.3727,71.4624,19718.0
2016-04-25 13:10:00,87.61,87.8,87.61,87.8,42247.0,71.4624,71.6174,71.4624,71.6174,42247.0
2016-04-25 13:15:00,87.79,88.0,87.78,87.93,43092.0,71.6092,71.7805,71.6011,71.7234,43092.0
2016-04-25 13:20:00,87.94,87.96,87.8,87.89,59400.0,71.7316,71.7479,71.6174,71.6908,59400.0
2016-04-25 13:25:00,87.9,87.96,87.87,87.95,29360.0,71.699,71.7479,71.6745,71.7397,29360.0
2016-04-25 13:30:00,87.94,88.0,87.81,87.87,33453.0,71.7316,71.7805,71.6255,71.6745,33453.0
2016-04-25 13:35:00,87.87,87.88,87.73,87.79,27253.0,71.6745,71.6826,71.5603,71.6092,27253.0
2016-04-25 13:40:00,87.79,87.85,87.73,87.75,30333.0,71.6092,71.6582,71.5603,71.5766,30333.0
2016-04-25 13:45:00,87.75,87.76,87.7,87.71,20050.0,71.5766,71.5848,71.5358,71.544,20050.0
2016-04-25 13:50:00,87.71,87.71,87.59,87.6,23178.0,71.544,71.544,71.4461,71.4543,23178.0
2016-04-25 13:55:00,87.61,87.61,87.5,87.51,35306.0,71.4624,71.4624,71.3727,71.3808,35306.0
2016-04-25 14:00:00,87.51,87.73,87.51,87.69,44958.0,71.3808,71.5603,71.3808,71.5277,44958.0
2016-04-25 14:05:00,87.68,87.69,87.55,87.62,34899.0,71.5195,71.5277,71.4135,71.4706,34899.0
2016-04-25 14:10:00,87.62,87.62,87.56,87.58,27735.0,71.4706,71.4706,71.4216,71.4379,27735.0
2016-04-25 14:15:00,87.58,87.63,87.58,87.62,66091.0,71.4379,71.4787,71.4379,71.4706,66091.0
2016-04-25 14:20:00,87.63,87.68,87.61,87.66,60686.0,71.4787,71.5195,71.4624,71.5032,60686.0
2016-04-25 14:25:00,87.65,87.72,87.65,87.69,30715.0,71.495,71.5521,71.495,71.5277,30715.0
2016-04-25 14:30:00,87.68,87.81,87.68,87.81,34461.0,71.5195,71.6255,71.5195,71.6255,34461.0
2016-04-25 14:35:00,87.82,87.84,87.77,87.77,32766.0,71.6337,71.65,71.5929,71.5929,32766.0
2016-04-25 14:40:00,87.76,87.81,87.74,87.8,47682.0,71.5848,71.6255,71.5685,71.6174,47682.0
2016-04-25 14:45:00,87.79,87.81,87.66,87.67,46725.0,71.6092,71.6255,71.5032,71.5114,46725.0
2016-04-25 14:50:00,87.68,87.69,87.55,87.57,34712.0,71.5195,71.5277,71.4135,71.4298,34712.0
2016-04-25 14:55:00,87.57,87.66,87.56,87.63,29396.0,71.4298,71.5032,71.4216,71.4787,29396.0
2016-04-25 15:00:00,87.63,87.7,87.61,87.66,42326.0,71.4787,71.5358,71.4624,71.5032,42326.0
2016-04-25 15:05:00,87.66,87.68,87.58,87.58,49569.0,71.5032,71.5195,71.4379,71.4379,49569.0
2016-04-25 15:10:00,87.58,87.61,87.55,87.56,39352.0,71.4379,71.4624,71.4135,71.4216,39352.0
2016-04-25 15:15:00,87.55,87.57,87.45,87.48,50023.0,71.4135,71.4298,71.3319,71.3564,50023.0
2016-04-25 15:20:00,87.49,87.51,87.4,87.45,67813.0,71.3645,71.3808,71.2911,71.3319,67813.0
2016-04-25 15:25:00,87.44,87.51,87.42,87.51,52819.0,71.3237,71.3808,71.3074,71.3808,52819.0
2016-04-25 15:30:00,87.5,87.56,87.46,87.56,48334.0,71.3727,71.4216,71.3401,71.4216,48334.0
2016-04-25 15:35:00,87.55,87.7,87.55,87.69,90263.0,71.4135,71.5358,71.4135,71.5277,90263.0
2016-04-25 15:40:00,87.69,87.7,87.53,87.54,99849.0,71.5277,71.5358,71.3972,71.4053,99849.0
2016-04-25 15:45:00,87.55,87.65,87.54,87.65,95755.0,71.4135,71.495,71.4053,71.495,95755.0
2016-04-25 15:50:00,87.65,87.66,87.49,87.6,152910.0,71.495,71.5032,71.3645,71.4543,152910.0
2016-04-25 15:55:00,87.6,87.62,87.54,87.61,239047.0,71.4543,71.4706,71.4053,71.4624,239047.0
2016-04-26 09:30:00,87.26,87.65,87.26,87.48,122453.0,71.1769,71.495,71.1769,71.3564,122453.0
2016-04-26 09:35:00,87.48,87.63,87.43,87.43,66510.0,71.3564,71.4787,71.3156,71.3156,66510.0
2016-04-26 09:40:00,87.44,87.51,87.11,87.16,51655.0,71.3237,71.3808,71.0546,71.0954,51655.0
2016-04-26 09:45:00,87.17,87.6,87.15,87.56,65865.0,71.1035,71.4543,71.0872,71.4216,65865.0
2016-04-26 09:50:00,87.59,87.75,87.52,87.65,61567.0,71.4461,71.5766,71.389,71.495,61567.0
2016-04-26 09:55:00,87.63,88.11,87.56,88.11,88165.0,71.4787,71.8703,71.4216,71.8703,88165.0
2016-04-26 10:00:00,88.11,88.46,88.05,88.46,75121.0,71.8703,72.1557,71.8213,72.1557,75121.0
2016-04-26 10:05:00,88.44,88.6,88.34,88.59,77557.0,72.1394,72.2699,72.0579,72.2618,77557.0
2016-04-26 10:10:00,88.62,88.69,88.29,88.32,54675.0,72.2863,72.3434,72.0171,72.0416,54675.0
2016-04-26 10:15:00,88.3,88.53,88.27,88.38,28170.0,72.0252,72.2128,72.0008,72.0905,28170.0
2016-04-26 10:20:00,88.39,88.43,88.07,88.08,18390.0,72.0986,72.1313,71.8376,71.8458,18390.0
2016-04-26 10:25:00,88.1,88.1,87.86,87.99,41603.0,71.8621,71.8621,71.6663,71.7724,41603.0
2016-04-26 10:30:00,87.96,88.15,87.91,88.12,50513.0,71.7479,71.9029,71.7071,71.8784,50513.0
2016-04-26 10:35:00,88.13,88.22,88.07,88.07,30611.0,71.8866,71.96,71.8376,71.8376,30611.0
2016-04-26 10:40:00,88.08,88.15,88.01,88.08,25335.0,71.8458,71.9029,71.7887,71.8458,25335.0
2016-04-26 10:45:00,88.07,88.16,88.01,88.07,29529.0,71.8376,71.911,71.7887,71.8376,29529.0
2016-04-26 10:50:00,88.09,88.1,87.94,87.95,20992.0,71.8539,71.8621,71.7316,71.7397,20992.0
2016-04-26 10:55:00,87.93,88.02,87.89,88.0,25988.0,71.7234,71.7968,71.6908,71.7805,25988.0
2016-04-26 11:00:00,88.01,88.02,87.9,87.9,30515.0,71.7887,71.7968,71.699,71.699,30515.0
2016-04-26 11:05:00,87.9,88.02,87.89,87.98,59240.0,71.699,71.7968,71.6908,71.7642,59240.0
2016-04-26 11:10:00,87.98,88.01,87.89,88.0,51910.0,71.7642,71.7887,71.6908,71.7805,51910.0
2016-04-26 11:15:00,87.99,88.02,87.96,88.0,53401.0,71.7724,71.7968,71.7479,71.7805,53401.0
2016-04-26 11:20:00,88.0,88.02,87.96,87.99,116884.0,71.7805,71.7968,71.7479,71.7724,116884.0
2016-04-26 11:25:00,88.01,88.03,87.93,87.98,58672.0,71.7887,71.805,71.7234,71.7642,58672.0
2016-04-26 11:30:00,88.0,88.01,87.98,88.01,62713.0,71.7805,71.7887,71.7642,71.7887,62713.0
2016-04-26 11:35:00,88.01,88.03,87.9,87.93,47534.0,71.7887,71.805,71.699,71.7234,47534.0
2016-04-26 11:40:00,87.93,87.95,87.82,87.92,30130.0,71.7234,71.7397,71.6337,71.7153,30130.0
2016-04-26 11:45:00,87.95,88.02,87.88,87.98,22238.0,71.7397,71.7968,71.6826,71.7642,22238.0
2016-04-26 11:50:00,88.0,88.15,87.99,88.05,31242.0,71.7805,71.9029,71.7724,71.8213,31242.0
2016-04-26 11:55:00,88.06,88.12,88.01,88.02,14133.0,71.8295,71.8784,71.7887,71.7968,14133.0
2016-04-26 12:00:00,88.03,88.09,87.93,88.08,25216.0,71.805,71.8539,71.7234,71.8458,25216.0
2016-04-26 12:05:00,88.1,88.19,88.07,88.14,26401.0,71.8621,71.9355,71.8376,71.8947,26401.0
2016-04-26 12:10:00,88.14,88.15,88.06,88.14,16208.0,71.8947,71.9029,71.8295,71.8947,16208.0
2016-04-26 12:15:00,88.16,88.25,88.07,88.23,135189.0,71.911,71.9845,71.8376,71.9681,135189.0
2016-04-26 12:20:00,88.22,88.23,88.13,88.18,47375.0,71.96,71.9681,71.8866,71.9274,47375.0
2016-04-26 12:25:00,88.17,88.22,88.1,88.19,45979.0,71.9192,71.96,71.8621,71.9355,45979.0
2016-04-26 12:30:00,88.21,88.23,88.13,88.16,17101.0,71.9518,71.9681,71.8866,71.911,17101.0
2016-04-26 12:35:00,88.16,88.16,88.06,88.07,38468.0,71.911,71.911,71.8295,71.8376,38468.0
2016-04-26 12:40:00,88.07,88.14,88.07,88.09,16857.0,71.8376,71.8947,71.8376,71.8539,16857.0
2016-04-26 12:45:00,88.1,88.14,88.08,88.1,25727.0,71.8621,71.8947,71.8458,71.8621,25727.0
2016-04-26 12:50:00,88.1,88.11,88.05,88.05,18848.0,71.8621,71.8703,71.8213,71.8213,18848.0
2016-04-26 12:55:00,88.07,88.13,88.04,88.09,31828.0,71.8376,71.8866,71.8132,71.8539,31828.0
2016-04-26 13:00:00,88.1,88.15,88.06,88.09,11741.0,71.8621,71.9029,71.8295,71.8539,11741.0
2016-04-26 13:05:00,88.08,88.14,88.04,88.06,17160.0,71.8458,71.8947,71.8132,71.8295,17160.0
2016-04-26 13:10:00,88.07,88.11,88.04,88.06,57721.0,71.8376,71.8703,71.8132,71.8295,57721.0
2016-04-26 13:15:00,88.06,88.06,87.99,88.01,33447.0,71.8295,71.8295,71.7724,71.7887,33447.0
2016-04-26 13:20:00,88.02,88.03,87.97,87.99,47313.0,71.7968,71.805,71.7561,71.7724,47313.0
2016-04-26 13:25:00,87.99,88.06,87.99,88.03,12945.0,71.7724,71.8295,71.7724,71.805,12945.0
2016-04-26 13:30:00,88.04,88.06,87.99,88.01,27082.0,71.8132,71.8295,71.7724,71.7887,27082.0
2016-04-26 13:35:00,88.01,88.05,87.98,88.0,19826.0,71.7887,71.8213,71.7642,71.7805,19826.0
2016-04-26 13:40:00,88.0,88.02,87.88,87.91,20149.0,71.7805,71.7968,71.6826,71.7071,20149.0
2016-04-26 13:45:00,87.91,87.93,87.84,87.9,27704.0,71.7071,71.7234,71.65,71.699,27704.0
2016-04-26 13:50:00,87.9,88.0,87.9,87.99,22804.0,71.699,71.7805,71.699,71.7724,22804.0
2016-04-26 13:55:00,87.98,88.05,87.96,87.97,23757.0,71.7642,71.8213,71.7479,71.7561,23757.0
2016-04-26 14:00:00,87.97,87.98,87.88,87.9,48769.0,71.7561,71.7642,71.6826,71.699,48769.0
2016-04-26 14:05:00,87.9,87.92,87.88,87.9,44278.0,71.699,71.7153,71.6826,71.699,44278.0
2016-04-26 14:10:00,87.9,87.95,87.89,87.93,74959.0,71.699,71.7397,71.6908,71.7234,74959.0
2016-04-26 14:15:00,87.94,88.03,87.94,87.97,43588.0,71.7316,71.805,71.7316,71.7561,43588.0
2016-04-26 14:20:00,87.97,88.08,87.97,88.05,89470.0,71.7561,71.8458,71.7561,71.8213,89470.0
2016-04-26 14:25:00,88.06,88.18,88.05,88.08,23992.0,71.8295,71.9274,71.8213,71.8458,23992.0
2016-04-26 14:30:00,88.08,88.18,88.06,88.18,18715.0,71.8458,71.9274,71.8295,71.9274,18715.0
2016-04-26 14:35:00,88.18,88.23,88.15,88.19,58247.0,71.9274,71.9681,71.9029,71.9355,58247.0
2016-04-26 14:40:00,88.19,88.21,88.17,88.2,17472.0,71.9355,71.9518,71.9192,71.9437,17472.0
2016-04-26 14:45:00,88.2,88.24,88.17,88.22,68547.0,71.9437,71.9763,71.9192,71.96,68547.0
2016-04-26 14:50:00,88.21,88.22,88.18,88.21,44628.0,71.9518,71.96,71.9274,71.9518,44628.0
2016-04-26 14:55:00,88.2,88.34,88.2,88.31,52257.0,71.9437,72.0579,71.9437,72.0334,52257.0
2016-04-26 15:00:00,88.3,88.31,88.23,88.26,132615.0,72.0252,72.0334,71.9681,71.9926,132615.0
2016-04-26 15:05:00,88.25,88.27,88.2,88.22,55704.0,71.9845,72.0008,71.9437,71.96,55704.0
2016-04-26 15:10:00,88.23,88.25,88.22,88.24,33844.0,71.9681,71.9845,71.96,71.9763,33844.0
2016-04-26 15:15:00,88.25,88.27,88.2,88.21,65333.0,71.9845,72.0008,71.9437,71.9518,65333.0
2016-04-26 15:20:00,88.22,88.26,88.2,88.23,64662.0,71.96,71.9926,71.9437,71.9681,64662.0
2016-04-26 15:25:00,88.23,88.26,88.2,88.25,47160.0,71.9681,71.9926,71.9437,71.9845,47160.0
2016-04-26 15:30:00,88.25,88.31,88.24,88.3,109082.0,71.9845,72.0334,71.9763,72.0252,109082.0
2016-04-26 15:35:00,88.29,88.42,88.27,88.37,49815.0,72.0171,72.1231,72.0008,72.0823,49815.0
2016-04-26 15:40:00,88.36,88.48,88.35,88.48,55149.0,72.0742,72.1721,72.066,72.1721,55149.0
2016-04-26 15:45:00,88.48,88.51,88.45,88.51,77054.0,72.1721,72.1965,72.1476,72.1965,77054.0
2016-04-26 15:50:00,88.52,88.6,88.51,88.58,171715.0,72.2047,72.2699,72.1965,72.2536,171715.0
2016-04-26 15:55:00,88.58,88.84,88.56,88.75,449391.0,72.2536,72.4657,72.2373,72.3923,449391.0
2016-04-27 09:30:00,88.79,89.22,88.71,89.22,61964.0,72.4249,72.7757,72.3597,72.7757,61964.0
2016-04-27 09:35:00,89.25,89.6,89.12,89.6,52147.0,72.8001,73.0856,72.6941,73.0856,52147.0
2016-04-27 09:40:00,89.64,89.8,89.23,89.35,134694.0,73.1183,73.2488,72.7838,72.8817,134694.0
2016-04-27 09:45:00,89.34,89.36,89.0,89.1,151486.0,72.8736,72.8899,72.5962,72.6778,151486.0
2016-04-27 09:50:00,89.11,89.27,89.02,89.25,52284.0,72.6859,72.8165,72.6125,72.8001,52284.0
2016-04-27 09:55:00,89.29,89.34,89.05,89.21,89560.0,72.8328,72.8736,72.637,72.7675,89560.0
2016-04-27 10:00:00,89.23,89.33,89.11,89.12,31274.0,72.7838,72.8654,72.6859,72.6941,31274.0
2016-04-27 10:05:00,89.12,89.13,88.81,89.01,52880.0,72.6941,72.7023,72.4412,72.6044,52880.0
2016-04-27 10:10:00,89.04,89.29,89.01,89.18,35608.0,72.6288,72.8328,72.6044,72.743,35608.0
2016-04-27 10:15:00,89.18,89.21,89.03,89.04,16188.0,72.743,72.7675,72.6207,72.6288,16188.0
2016-04-27 10:20:00,89.06,89.16,89.02,89.09,15905.0,72.6452,72.7267,72.6125,72.6696,15905.0
2016-04-27 10:25:00,89.08,89.12,88.97,88.98,26875.0,72.6615,72.6941,72.5717,72.5799,26875.0
2016-04-27 10:30:00,88.97,89.08,88.75,89.03,53367.0,72.5717,72.6615,72.3923,72.6207,53367.0
2016-04-27 10:35:00,89.01,89.05,88.91,88.94,31208.0,72.6044,72.637,72.5228,72.5473,31208.0
2016-04-27 10:40:00,88.95,88.99,88.76,88.79,26821.0,72.5554,72.5881,72.4005,72.4249,26821.0
2016-04-27 10:45:00,88.79,88.87,88.68,88.73,20018.0,72.4249,72.4902,72.3352,72.376,20018.0
2016-04-27 10:50:00,88.72,88.82,88.67,88.8,18641.0,72.3678,72.4494,72.327,72.4331,18641.0
2016-04-27 10:55:00,88.8,88.85,88.72,88.82,18054.0,72.4331,72.4739,72.3678,72.4494,18054.0
2016-04-27 11:00:00,88.82,89.02,88.79,89.02,21496.0,72.4494,72.6125,72.4249,72.6125,21496.0
2016-04-27 11:05:00,89.04,89.04,88.94,88.98,18726.0,72.6288,72.6288,72.5473,72.5799,18726.0
2016-04-27 11:10:00,88.97,89.01,88.81,88.82,19310.0,72.5717,72.6044,72.4412,72.4494,19310.0
2016-04-27 11:15:00,88.81,88.82,88.73,88.74,13925.0,72.4412,72.4494,72.376,72.3841,13925.0
2016-04-27 11:20:00,88.74,88.8,88.69,88.72,14901.0,72.3841,72.4331,72.3434,72.3678,14901.0
2016-04-27 11:25:00,88.74,88.91,88.74,88.91,9130.0,72.3841,72.5228,72.3841,72.5228,9130.0
2016-04-27 11:30:00,88.93,88.99,88.82,88.82,26626.0,72.5391,72.5881,72.4494,72.4494,26626.0
2016-04-27 11:35:00,88.83,88.88,88.75,88.77,26431.0,72.4576,72.4983,72.3923,72.4086,26431.0
2016-04-27 11:40:00,88.77,88.82,88.67,88.78,25254.0,72.4086,72.4494,72.327,72.4168,25254.0
2016-04-27 11:45:00,88.78,88.83,88.72,88.77,15542.0,72.4168,72.4576,72.3678,72.4086,15542.0
2016-04-27 11:50:00,88.78,88.95,88.76,88.95,18691.0,72.4168,72.5554,72.4005,72.5554,18691.0
2016-04-27 11:55:00,88.95,89.05,88.95,89.05,15282.0,72.5554,72.637,72.5554,72.637,15282.0
2016-04-27 12:00:00,89.03,89.08,88.97,88.99,48319.0,72.6207,72.6615,72.5717,72.5881,48319.0
2016-04-27 12:05:00,89.0,89.04,88.97,89.04,36961.0,72.5962,72.6288,72.5717,72.6288,36961.0
2016-04-27 12:10:00,89.04,89.05,88.98,89.01,50578.0,72.6288,72.637,72.5799,72.6044,50578.0
2016-04-27 12:15:00,89.01,89.07,88.97,89.04,116967.0,72.6044,72.6533,72.5717,72.6288,116967.0
2016-04-27 12:20:00,89.05,89.1,89.05,89.06,88884.0,72.637,72.6778,72.637,72.6452,88884.0
2016-04-27 12:25:00,89.09,89.13,89.06,89.09,24838.0,72.6696,72.7023,72.6452,72.6696,24838.0
2016-04-27 12:30:00,89.1,89.2,89.09,89.18,19090.0,72.6778,72.7594,72.6696,72.743,19090.0
2016-04-27 12:35:00,89.19,89.19,89.07,89.08,60105.0,72.7512,72.7512,72.6533,72.6615,60105.0
2016-04-27 12:40:00,89.07,89.13,89.02,89.08,19271.0,72.6533,72.7023,72.6125,72.6615,19271.0
2016-04-27 12:45:00,89.07,89.11,89.02,89.06,11667.0,72.6533,72.6859,72.6125,72.6452,11667.0
2016-04-27 12:50:00,89.05,89.12,89.02,89.11,14340.0,72.637,72.6941,72.6125,72.6859,14340.0
2016-04-27 12:55:00,89.12,89.17,89.07,89.14,21489.0,72.6941,72.7349,72.6533,72.7104,21489.0
2016-04-27 13:00:00,89.14,89.2,89.09,89.15,15313.0,72.7104,72.7594,72.6696,72.7186,15313.0
2016-04-27 13:05:00,89.15,89.21,89.11,89.19,39355.0,72.7186,72.7675,72.6859,72.7512,39355.0
2016-04-27 13:10:00,89.19,89.23,89.16,89.2,21102.0,72.7512,72.7838,72.7267,72.7594,21102.0
2016-04-27 13:15:00,89.19,89.22,89.13,89.16,32068.0,72.7512,72.7757,72.7023,72.7267,32068.0
2016-04-27 13:20:00,89.15,89.16,89.04,89.09,26191.0,72.7186,72.7267,72.6288,72.6696,26191.0
2016-04-27 13:25:00,89.1,89.15,89.06,89.08,13345.0,72.6778,72.7186,72.6452,72.6615,13345.0
2016-04-27 13:30:00,89.1,89.2,89.09,89.16,12420.0,72.6778,72.7594,72.6696,72.7267,12420.0
2016-04-27 13:35:00,89.17,89.24,89.13,89.17,12704.0,72.7349,72.792,72.7023,72.7349,12704.0
2016-04-27 13:40:00,89.18,89.22,89.16,89.19,10638.0,72.743,72.7757,72.7267,72.7512,10638.0
2016-04-27 13:45:00,89.21,89.22,89.1,89.13,25547.0,72.7675,72.7757,72.6778,72.7023,25547.0
2016-04-27 13:50:00,89.12,89.16,89.12,89.12,15595.0,72.6941,72.7267,72.6941,72.6941,15595.0
2016-04-27 13:55:00,89.11,89.11,89.0,89.02,59586.0,72.6859,72.6859,72.5962,72.6125,59586.0
2016-04-27 14:00:00,89.04,89.1,88.86,89.1,70882.0,72.6288,72.6778,72.482,72.6778,70882.0
2016-04-27 14:05:00,89.1,89.36,89.07,89.36,57755.0,72.6778,72.8899,72.6533,72.8899,57755.0
2016-04-27 14:10:00,89.36,89.36,89.18,89.26,43289.0,72.8899,72.8899,72.743,72.8083,43289.0
2016-04-27 14:15:00,89.29,89.46,89.29,89.42,24734.0,72.8328,72.9714,72.8328,72.9388,24734.0
2016-04-27 14:20:00,89.41,89.46,89.33,89.34,23415.0,72.9307,72.9714,72.8654,72.8736,23415.0
2016-04-27 14:25:00,89.33,89.38,89.27,89.27,26217.0,72.8654,72.9062,72.8165,72.8165,26217.0
2016-04-27 14:30:00,89.27,89.29,89.19,89.25,34765.0,72.8165,72.8328,72.7512,72.8001,34765.0
2016-04-27 14:35:00,89.25,89.36,89.24,89.31,17741.0,72.8001,72.8899,72.792,72.8491,17741.0
2016-04-27 14:40:00,89.31,89.35,89.21,89.29,32956.0,72.8491,72.8817,72.7675,72.8328,32956.0
2016-04-27 14:45:00,89.29,89.37,89.22,89.3,21801.0,72.8328,72.898,72.7757,72.8409,21801.0
2016-04-27 14:50:00,89.3,89.34,89.28,89.29,26051.0,72.8409,72.8736,72.8246,72.8328,26051.0
2016-04-27 14:55:00,89.3,89.31,89.22,89.27,20971.0,72.8409,72.8491,72.7757,72.8165,20971.0
2016-04-27 15:00:00,89.28,89.41,89.26,89.33,35044.0,72.8246,72.9307,72.8083,72.8654,35044.0
2016-04-27 15:05:00,89.33,89.36,89.23,89.25,40150.0,72.8654,72.8899,72.7838,72.8001,40150.0
2016-04-27 15:10:00,89.24,89.3,89.18,89.23,59203.0,72.792,72.8409,72.743,72.7838,59203.0
2016-04-27 15:15:00,89.23,89.32,89.2,89.28,41195.0,72.7838,72.8572,72.7594,72.8246,41195.0
2016-04-27 15:20:00,89.29,89.32,89.23,89.27,41313.0,72.8328,72.8572,72.7838,72.8165,41313.0
2016-04-27 15:25:00,89.28,89.34,89.22,89.34,48136.0,72.8246,72.8736,72.7757,72.8736,48136.0
2016-04-27 15:30:00,89.34,89.42,89.33,89.4,68490.0,72.8736,72.9388,72.8654,72.9225,68490.0
2016-04-27 15:35:00,89.4,89.42,89.38,89.39,62584.0,72.9225,72.9388,72.9062,72.9143,62584.0
2016-04-27 15:40:00,89.4,89.43,89.35,89.38,98205.0,72.9225,72.947,72.8817,72.9062,98205.0
2016-04-27 15:45:00,89.39,89.41,89.31,89.33,65363.0,72.9143,72.9307,72.8491,72.8654,65363.0
2016-04-27 15:50:00,89.32,89.35,89.25,89.33,89650.0,72.8572,72.8817,72.8001,72.8654,89650.0
2016-04-27 15:55:00,89.32,89.33,89.17,89.18,186440.0,72.8572,72.8654,72.7349,72.743,186440.0
2016-04-28 09:30:00,88.56,88.87,88.44,88.56,127995.0,72.2373,72.4902,72.1394,72.2373,127995.0
2016-04-28 09:35:00,88.51,89.05,88.49,89.05,31577.0,72.1965,72.637,72.1802,72.637,31577.0
2016-04-28 09:40:00,89.01,89.28,89.01,89.12,21765.0,72.6044,72.8246,72.6044,72.6941,21765.0
2016-04-28 09:45:00,89.15,89.19,89.03,89.15,48272.0,72.7186,72.7512,72.6207,72.7186,48272.0
2016-04-28 09:50:00,89.12,89.15,88.9,88.91,44240.0,72.6941,72.7186,72.5146,72.5228,44240.0
2016-04-28 09:55:00,88.91,88.99,88.8,88.87,35416.0,72.5228,72.5881,72.4331,72.4902,35416.0
2016-04-28 10:00:00,88.85,89.06,88.83,89.01,37824.0,72.4739,72.6452,72.4576,72.6044,37824.0
2016-04-28 10:05:00,89.01,89.09,88.93,88.99,42850.0,72.6044,72.6696,72.5391,72.5881,42850.0
2016-04-28 10:10:00,88.98,89.04,88.86,88.97,27834.0,72.5799,72.6288,72.482,72.5717,27834.0
2016-04-28 10:15:00,88.93,88.94,88.71,88.71,39740.0,72.5391,72.5473,72.3597,72.3597,39740.0
2016-04-28 10:20:00,88.72,88.93,88.64,88.91,90765.0,72.3678,72.5391,72.3026,72.5228,90765.0
2016-04-28 10:25:00,88.91,89.11,88.84,89.08,19091.0,72.5228,72.6859,72.4657,72.6615,19091.0
2016-04-28 10:30:00,89.09,89.11,88.96,89.03,22974.0,72.6696,72.6859,72.5636,72.6207,22974.0
2016-04-28 10:35:00,89.03,89.21,89.02,89.17,23542.0,72.6207,72.7675,72.6125,72.7349,23542.0
2016-04-28 10:40:00,89.17,89.2,89.03,89.17,47230.0,72.7349,72.7594,72.6207,72.7349,47230.0
2016-04-28 10:45:00,89.14,89.35,89.13,89.25,34512.0,72.7104,72.8817,72.7023,72.8001,34512.0
2016-04-28 10:50:00,89.23,89.31,89.16,89.23,30585.0,72.7838,72.8491,72.7267,72.7838,30585.0
2016-04-28 10:55:00,89.23,89.39,89.23,89.35,20995.0,72.7838,72.9143,72.7838,72.8817,20995.0
2016-04-28 11:00:00,89.35,89.44,89.27,89.43,14569.0,72.8817,72.9551,72.8165,72.947,14569.0
2016-04-28 11:05:00,89.44,89.47,89.3,89.38,40458.0,72.9551,72.9796,72.8409,72.9062,40458.0
2016-04-28 11:10:00,89.38,89.41,89.28,89.39,15788.0,72.9062,72.9307,72.8246,72.9143,15788.0
2016-04-28 11:15:00,89.39,89.46,89.34,89.44,33111.0,72.9143,72.9714,72.8736,72.9551,33111.0
2016-04-28 11:20:00,89.44,89.57,89.43,89.54,43773.0,72.9551,73.0612,72.947,73.0367,43773.0
2016-04-28 11:25:00,89.53,89.71,89.5,89.69,43945.0,73.0285,73.1754,73.0041,73.159,43945.0
2016-04-28 11:30:00,89.69,89.76,89.62,89.68,35389.0,73.159,73.2161,73.1019,73.1509,35389.0
2016-04-28 11:35:00,89.7,89.72,89.63,89.64,25956.0,73.1672,73.1835,73.1101,73.1183,25956.0
2016-04-28 11:40:00,89.65,89.66,89.49,89.57,28750.0,73.1264,73.1346,72.9959,73.0612,28750.0
2016-04-28 11:45:00,89.56,89.62,89.5,89.58,27227.0,73.053,73.1019,73.0041,73.0693,27227.0
2016-04-28 11:50:00,89.55,89.57,89.42,89.42,16131.0,73.0448,73.0612,72.9388,72.9388,16131.0
2016-04-28 11:55:00,89.4,89.48,89.39,89.43,15787.0,72.9225,72.9877,72.9143,72.947,15787.0
2016-04-28 12:00:00,89.44,89.53,89.43,89.47,34581.0,72.9551,73.0285,72.947,72.9796,34581.0
2016-04-28 12:05:00,89.47,89.48,89.37,89.41,41594.0,72.9796,72.9877,72.898,72.9307,41594.0
2016-04-28 12:10:00,89.39,89.43,89.35,89.35,27534.0,72.9143,72.947,72.8817,72.8817,27534.0
2016-04-28 12:15:00,89.36,89.38,89.21,89.23,42118.0,72.8899,72.9062,72.7675,72.7838,42118.0
2016-04-28 12:20:00,89.21,89.3,89.21,89.28,24671.0,72.7675,72.8409,72.7675,72.8246,24671.0
2016-04-28 12:25:00,89.28,89.41,89.25,89.38,25543.0,72.8246,72.9307,72.8001,72.9062,25543.0
2016-04-28 12:30:00,89.37,89.4,89.28,89.37,44143.0,72.898,72.9225,72.8246,72.898,44143.0
2016-04-28 12:35:00,89.36,89.46,89.33,89.42,27305.0,72.8899,72.9714,72.8654,72.9388,27305.0
2016-04-28 12:40:00,89.41,89.42,89.28,89.32,23002.0,72.9307,72.9388,72.8246,72.8572,23002.0
2016-04-28 12:45:00,89.33,89.41,89.26,89.36,40673.0,72.8654,72.9307,72.8083,72.8899,40673.0
2016-04-28 12:50:00,89.36,89.51,89.36,89.49,26949.0,72.8899,73.0122,72.8899,72.9959,26949.0
2016-04-28 12:55:00,89.49,89.57,89.45,89.57,30143.0,72.9959,73.0612,72.9633,73.0612,30143.0
2016-04-28 13:00:00,89.58,89.6,89.45,89.47,27540.0,73.0693,73.0856,72.9633,72.9796,27540.0
2016-04-28 13:05:00,89.45,89.54,89.44,89.53,19305.0,72.9633,73.0367,72.9551,73.0285,19305.0
2016-04-28 13:10:00,89.52,89.52,89.39,89.41,53987.0,73.0204,73.0204,72.9143,72.9307,53987.0
2016-04-28 13:15:00,89.41,89.44,89.31,89.31,76122.0,72.9307,72.9551,72.8491,72.8491,76122.0
2016-04-28 13:20:00,89.3,89.3,89.17,89.26,35642.0,72.8409,72.8409,72.7349,72.8083,35642.0
2016-04-28 13:25:00,89.25,89.29,89.23,89.24,19216.0,72.8001,72.8328,72.7838,72.792,19216.0
2016-04-28 13:30:00,89.25,89.31,89.21,89.23,49835.0,72.8001,72.8491,72.7675,72.7838,49835.0
2016-04-28 13:35:00,89.24,89.37,89.24,89.37,29639.0,72.792,72.898,72.792,72.898,29639.0
2016-04-28 13:40:00,89.37,89.45,89.33,89.45,37152.0,72.898,72.9633,72.8654,72.9633,37152.0
2016-04-28 13:45:00,89.45,89.57,89.45,89.54,17126.0,72.9633,73.0612,72.9633,73.0367,17126.0
2016-04-28 13:50:00,89.52,89.57,89.5,89.56,17182.0,73.0204,73.0612,73.0041,73.053,17182.0
2016-04-28 13:55:00,89.55,89.63,89.53,89.62,22827.0,73.0448,73.1101,73.0285,73.1019,22827.0
2016-04-28 14:00:00,89.62,89.63,89.53,89.54,21005.0,73.1019,73.1101,73.0285,73.0367,21005.0
2016-04-28 14:05:00,89.53,89.56,89.48,89.55,22812.0,73.0285,73.053,72.9877,73.0448,22812.0
2016-04-28 14:10:00,89.54,89.56,89.44,89.47,36282.0,73.0367,73.053,72.9551,72.9796,36282.0
2016-04-28 14:15:00,89.46,89.47,89.41,89.46,17978.0,72.9714,72.9796,72.9307,72.9714,17978.0
2016-04-28 14:20:00,89.47,89.49,89.43,89.47,31207.0,72.9796,72.9959,72.947,72.9796,31207.0
2016-04-28 14:25:00,89.47,89.5,89.42,89.43,40566.0,72.9796,73.0041,72.9388,72.947,40566.0
2016-04-28 14:30:00,89.43,89.43,89.35,89.38,26080.0,72.947,72.947,72.8817,72.9062,26080.0
2016-04-28 14:35:00,89.38,89.43,89.31,89.33,28689.0,72.9062,72.947,72.8491,72.8654,28689.0
2016-04-28 14:40:00,89.33,89.44,89.32,89.38,30220.0,72.8654,72.9551,72.8572,72.9062,30220.0
2016-04-28 14:45:00,89.37,89.41,89.33,89.36,25723.0,72.898,72.9307,72.8654,72.8899,25723.0
2016-04-28 14:50:00,89.36,89.37,89.24,89.24,31161.0,72.8899,72.898,72.792,72.792,31161.0
2016-04-28 14:55:00,89.24,89.26,89.17,89.26,25534.0,72.792,72.8083,72.7349,72.8083,25534.0
2016-04-28 15:00:00,89.25,89.26,89.18,89.26,27018.0,72.8001,72.8083,72.743,72.8083,27018.0
2016-04-28 15:05:00,89.26,89.26,89.14,89.15,53858.0,72.8083,72.8083,72.7104,72.7186,53858.0
2016-04-28 15:10:00,89.15,89.15,88.77,88.77,97390.0,72.7186,72.7186,72.4086,72.4086,97390.0
2016-04-28 15:15:00,88.76,88.85,88.61,88.74,59635.0,72.4005,72.4739,72.2781,72.3841,59635.0
2016-04-28 15:20:00,88.75,88.82,88.53,88.53,50764.0,72.3923,72.4494,72.2128,72.2128,50764.0
2016-04-28 15:25:00,88.54,88.54,88.29,88.31,73311.0,72.221,72.221,72.0171,72.0334,73311.0
2016-04-28 15:30:00,88.32,88.49,88.32,88.38,79618.0,72.0416,72.1802,72.0416,72.0905,79618.0
2016-04-28 15:35:00,88.38,88.5,88.3,88.36,89240.0,72.0905,72.1884,72.0252,72.0742,89240.0
2016-04-28 15:40:00,88.36,88.44,88.31,88.39,103104.0,72.0742,72.1394,72.0334,72.0986,103104.0
2016-04-28 15:45:00,88.37,88.54,88.33,88.33,108539.0,72.0823,72.221,72.0497,72.0497,108539.0
2016-04-28 15:50:00,88.33,88.37,88.27,88.33,111599.0,72.0497,72.0823,72.0008,72.0497,111599.0
2016-04-28 15:55:00,88.33,88.56,88.3,88.51,152265.0,72.0497,72.2373,72.0252,72.1965,152265.0
2016-04-29 09:30:00,87.86,88.74,87.79,88.74,59021.0,71.6663,72.3841,71.6092,72.3841,59021.0
2016-04-29 09:35:00,88.6,88.95,88.57,88.85,43855.0,72.2699,72.5554,72.2455,72.4739,43855.0
2016-04-29 09:40:00,88.84,89.16,88.74,89.15,96956.0,72.4657,72.7267,72.3841,72.7186,96956.0
2016-04-29 09:45:00,89.07,89.23,88.88,89.18,38399.0,72.6533,72.7838,72.4983,72.743,38399.0
2016-04-29 09:50:00,89.17,89.18,88.66,88.69,44128.0,72.7349,72.743,72.3189,72.3434,44128.0
2016-04-29 09:55:00,88.6,88.6,88.15,88.15,22214.0,72.2699,72.2699,71.9029,71.9029,22214.0
2016-04-29 10:00:00,88.19,88.24,87.88,87.97,39005.0,71.9355,71.9763,71.6826,71.7561,39005.0
2016-04-29 10:05:00,87.98,88.31,87.98,88.08,35938.0,71.7642,72.0334,71.7642,71.8458,35938.0
2016-04-29 10:10:00,88.08,88.38,88.05,88.19,57686.0,71.8458,72.0905,71.8213,71.9355,57686.0
2016-04-29 10:15:00,88.2,88.25,88.04,88.09,44655.0,71.9437,71.9845,71.8132,71.8539,44655.0
2016-04-29 10:20:00,88.09,88.09,87.91,87.97,39475.0,71.8539,71.8539,71.7071,71.7561,39475.0
2016-04-29 10:25:00,87.94,88.04,87.79,87.86,32014.0,71.7316,71.8132,71.6092,71.6663,32014.0
2016-04-29 10:30:00,87.85,88.31,87.83,88.31,48174.0,71.6582,72.0334,71.6419,72.0334,48174.0
2016-04-29 10:35:00,88.33,88.5,88.25,88.34,35568.0,72.0497,72.1884,71.9845,72.0579,35568.0
2016-04-29 10:40:00,88.33,88.33,88.12,88.15,40071.0,72.0497,72.0497,71.8784,71.9029,40071.0
2016-04-29 10:45:00,88.14,88.14,87.71,87.76,35172.0,71.8947,71.8947,71.544,71.5848,35172.0
2016-04-29 10:50:00,87.75,87.77,87.51,87.58,38461.0,71.5766,71.5929,71.3808,71.4379,38461.0
2016-04-29 10:55:00,87.57,87.89,87.53,87.77,43366.0,71.4298,71.6908,71.3972,71.5929,43366.0
2016-04-29 11:00:00,87.77,88.0,87.75,87.98,37653.0,71.5929,71.7805,71.5766,71.7642,37653.0
2016-04-29 11:05:00,87.99,88.16,87.91,87.91,27726.0,71.7724,71.911,71.7071,71.7071,27726.0
2016-04-29 11:10:00,87.9,87.91,87.71,87.82,24766.0,71.699,71.7071,71.544,71.6337,24766.0
2016-04-29 11:15:00,87.81,87.88,87.69,87.69,16915.0,71.6255,71.6826,71.5277,71.5277,16915.0
2016-04-29 11:20:00,87.67,87.79,87.63,87.77,22477.0,71.5114,71.6092,71.4787,71.5929,22477.0
2016-04-29 11:25:00,87.78,87.86,87.73,87.74,25099.0,71.6011,71.6663,71.5603,71.5685,25099.0
2016-04-29 11:30:00,87.74,87.78,87.5,87.5,32902.0,71.5685,71.6011,71.3727,71.3727,32902.0
2016-04-29 11:35:00,87.47,87.5,87.33,87.34,38209.0,71.3482,71.3727,71.234,71.2422,38209.0
2016-04-29 11:40:00,87.33,87.35,87.14,87.16,49789.0,71.234,71.2503,71.079,71.0954,49789.0
2016-04-29 11:45:00,87.18,87.29,87.17,87.26,58066.0,71.1117,71.2014,71.1035,71.1769,58066.0
2016-04-29 11:50:00,87.27,87.64,87.22,87.61,55838.0,71.1851,71.4869,71.1443,71.4624,55838.0
2016-04-29 11:55:00,87.61,87.61,87.42,87.43,24332.0,71.4624,71.4624,71.3074,71.3156,24332.0
2016-04-29 12:00:00,87.43,87.43,87.16,87.18,28401.0,71.3156,71.3156,71.0954,71.1117,28401.0
2016-04-29 12:05:00,87.18,87.19,87.05,87.09,54753.0,71.1117,71.1198,71.0056,71.0383,54753.0
2016-04-29 12:10:00,87.08,87.12,86.97,86.97,74378.0,71.0301,71.0627,70.9404,70.9404,74378.0
2016-04-29 12:15:00,86.95,87.02,86.92,86.96,49117.0,70.9241,70.9812,70.8996,70.9322,49117.0
2016-04-29 12:20:00,86.95,87.15,86.93,87.01,97001.0,70.9241,71.0872,70.9077,70.973,97001.0
2016-04-29 12:25:00,87.03,87.17,87.0,87.01,24830.0,70.9893,71.1035,70.9648,70.973,24830.0
2016-04-29 12:30:00,87.01,87.05,86.91,86.99,41305.0,70.973,71.0056,70.8914,70.9567,41305.0
2016-04-29 12:35:00,86.98,87.11,86.94,87.11,101826.0,70.9485,71.0546,70.9159,71.0546,101826.0
2016-04-29 12:40:00,87.12,87.17,86.95,87.0,59030.0,71.0627,71.1035,70.9241,70.9648,59030.0
2016-04-29 12:45:00,87.0,87.19,86.96,87.16,58816.0,70.9648,71.1198,70.9322,71.0954,58816.0
2016-04-29 12:50:00,87.16,87.26,86.97,86.98,71431.0,71.0954,71.1769,70.9404,70.9485,71431.0
2016-04-29 12:55:00,86.97,87.01,86.83,86.92,24210.0,70.9404,70.973,70.8262,70.8996,24210.0
2016-04-29 13:00:00,86.93,87.0,86.88,86.96,28049.0,70.9077,70.9648,70.867,70.9322,28049.0
2016-04-29 13:05:00,86.99,87.19,86.98,87.16,53227.0,70.9567,71.1198,70.9485,71.0954,53227.0
2016-04-29 13:10:00,87.15,87.18,87.0,87.17,49034.0,71.0872,71.1117,70.9648,71.1035,49034.0
2016-04-29 13:15:00,87.19,87.2,87.05,87.07,32164.0,71.1198,71.128,71.0056,71.0219,32164.0
2016-04-29 13:20:00,87.07,87.07,86.95,87.01,41475.0,71.0219,71.0219,70.9241,70.973,41475.0
2016-04-29 13:25:00,87.02,87.09,86.99,87.03,24861.0,70.9812,71.0383,70.9567,70.9893,24861.0
2016-04-29 13:30:00,87.04,87.05,86.93,86.94,35466.0,70.9975,71.0056,70.9077,70.9159,35466.0
2016-04-29 13:35:00,86.93,87.01,86.92,86.99,31681.0,70.9077,70.973,70.8996,70.9567,31681.0
2016-04-29 13:40:00,86.98,86.99,86.84,86.85,40917.0,70.9485,70.9567,70.8343,70.8425,40917.0
2016-04-29 13:45:00,86.86,86.87,86.76,86.82,23609.0,70.8506,70.8588,70.7691,70.818,23609.0
2016-04-29 13:50:00,86.83,86.96,86.81,86.94,18210.0,70.8262,70.9322,70.8099,70.9159,18210.0
2016-04-29 13:55:00,86.91,86.93,86.81,86.88,22744.0,70.8914,70.9077,70.8099,70.867,22744.0
2016-04-29 14:00:00,86.88,87.01,86.87,86.99,22234.0,70.867,70.973,70.8588,70.9567,22234.0
2016-04-29 14:05:00,87.0,87.01,86.87,86.87,32093.0,70.9648,70.973,70.8588,70.8588,32093.0
2016-04-29 14:10:00,86.87,86.89,86.76,86.76,25916.0,70.8588,70.8751,70.7691,70.7691,25916.0
2016-04-29 14:15:00,86.75,86.99,86.73,86.94,24998.0,70.7609,70.9567,70.7446,70.9159,24998.0
2016-04-29 14:20:00,86.94,87.02,86.89,87.0,27726.0,70.9159,70.9812,70.8751,70.9648,27726.0
2016-04-29 14:25:00,87.0,87.05,86.96,87.0,64024.0,70.9648,71.0056,70.9322,70.9648,64024.0
2016-04-29 14:30:00,87.01,87.04,86.9,87.0,32292.0,70.973,70.9975,70.8833,70.9648,32292.0
2016-04-29 14:35:00,87.0,87.02,86.93,86.93,29743.0,70.9648,70.9812,70.9077,70.9077,29743.0
2016-04-29 14:40:00,86.93,86.98,86.86,86.91,30679.0,70.9077,70.9485,70.8506,70.8914,30679.0
2016-04-29 14:45:00,86.92,86.96,86.85,86.93,36994.0,70.8996,70.9322,70.8425,70.9077,36994.0
2016-04-29 14:50:00,86.92,86.94,86.79,86.94,25623.0,70.8996,70.9159,70.7935,70.9159,25623.0
2016-04-29 14:55:00,86.94,86.98,86.88,86.93,34439.0,70.9159,70.9485,70.867,70.9077,34439.0
2016-04-29 15:00:00,86.93,87.06,86.91,86.91,41388.0,70.9077,71.0138,70.8914,70.8914,41388.0
2016-04-29 15:05:00,86.9,87.14,86.9,87.06,40795.0,70.8833,71.079,70.8833,71.0138,40795.0
2016-04-29 15:10:00,87.06,87.19,87.04,87.17,45726.0,71.0138,71.1198,70.9975,71.1035,45726.0
2016-04-29 15:15:00,87.16,87.24,87.1,87.13,63803.0,71.0954,71.1606,71.0464,71.0709,63803.0
2016-04-29 15:20:00,87.13,87.24,87.1,87.12,63530.0,71.0709,71.1606,71.0464,71.0627,63530.0
2016-04-29 15:25:00,87.13,87.21,87.07,87.07,61186.0,71.0709,71.1361,71.0219,71.0219,61186.0
2016-04-29 15:30:00,87.08,87.23,87.01,87.14,128045.0,71.0301,71.1525,70.973,71.079,128045.0
2016-04-29 15:35:00,87.16,87.17,87.04,87.07,116926.0,71.0954,71.1035,70.9975,71.0219,116926.0
2016-04-29 15:40:00,87.07,87.27,87.07,87.23,107484.0,71.0219,71.1851,71.0219,71.1525,107484.0
2016-04-29 15:45:00,87.25,87.42,87.12,87.17,175307.0,71.1688,71.3074,71.0627,71.1035,175307.0
2016-04-29 15:50:00,87.18,87.26,87.16,87.2,149185.0,71.1117,71.1769,71.0954,71.128,149185.0
2016-04-29 15:55:00,87.22,87.28,87.13,87.25,242298.0,71.1443,71.1932,71.0709,71.1688,242298.0
2016-05-02 09:30:00,87.96,88.5,87.68,87.72,132337.0,71.7479,72.1884,71.5195,71.5521,132337.0
2016-05-02 09:35:00,87.63,87.64,87.12,87.41,35303.0,71.4787,71.4869,71.0627,71.2993,35303.0
2016-05-02 09:40:00,87.38,87.46,86.94,86.94,21268.0,71.2748,71.3401,70.9159,70.9159,21268.0
2016-05-02 09:45:00,86.94,86.94,86.64,86.92,42544.0,70.9159,70.9159,70.6712,70.8996,42544.0
2016-05-02 09:50:00,86.9,87.32,86.72,87.32,57601.0,70.8833,71.2259,70.7364,71.2259,57601.0
2016-05-02 09:55:00,87.31,87.31,87.03,87.03,19637.0,71.2177,71.2177,70.9893,70.9893,19637.0
2016-05-02 10:00:00,87.03,87.2,86.96,87.1,34792.0,70.9893,71.128,70.9322,71.0464,34792.0
2016-05-02 10:05:00,87.11,87.21,86.99,87.15,41981.0,71.0546,71.1361,70.9567,71.0872,41981.0
2016-05-02 10:10:00,87.17,87.21,86.94,87.13,55306.0,71.1035,71.1361,70.9159,71.0709,55306.0
2016-05-02 10:15:00,87.11,87.37,87.1,87.29,26045.0,71.0546,71.2666,71.0464,71.2014,26045.0
2016-05-02 10:20:00,87.3,87.47,87.29,87.44,27219.0,71.2095,71.3482,71.2014,71.3237,27219.0
2016-05-02 10:25:00,87.41,87.47,87.31,87.36,23790.0,71.2993,71.3482,71.2177,71.2585,23790.0
2016-05-02 10:30:00,87.36,87.39,87.17,87.23,22987.0,71.2585,71.283,71.1035,71.1525,22987.0
2016-05-02 10:35:00,87.22,87.32,87.21,87.22,21319.0,71.1443,71.2259,71.1361,71.1443,21319.0
2016-05-02 10:40:00,87.2,87.26,87.13,87.23,18243.0,71.128,71.1769,71.0709,71.1525,18243.0
2016-05-02 10:45:00,87.21,87.38,87.21,87.35,16586.0,71.1361,71.2748,71.1361,71.2503,16586.0
2016-05-02 10:50:00,87.36,87.36,87.15,87.25,19948.0,71.2585,71.2585,71.0872,71.1688,19948.0
2016-05-02 10:55:00,87.22,87.31,87.16,87.27,20678.0,71.1443,71.2177,71.0954,71.1851,20678.0
2016-05-02 11:00:00,87.29,87.42,87.29,87.4,20310.0,71.2014,71.3074,71.2014,71.2911,20310.0
2016-05-02 11:05:00,87.41,87.53,87.4,87.5,29534.0,71.2993,71.3972,71.2911,71.3727,29534.0
2016-05-02 11:10:00,87.51,87.6,87.4,87.4,28475.0,71.3808,71.4543,71.2911,71.2911,28475.0
2016-05-02 11:15:00,87.43,87.56,87.39,87.54,28955.0,71.3156,71.4216,71.283,71.4053,28955.0
2016-05-02 11:20:00,87.55,87.57,87.39,87.41,22509.0,71.4135,71.4298,71.283,71.2993,22509.0
2016-05-02 11:25:00,87.41,87.41,87.15,87.25,27030.0,71.2993,71.2993,71.0872,71.1688,27030.0
2016-05-02 11:30:00,87.27,87.53,87.26,87.53,16611.0,71.1851,71.3972,71.1769,71.3972,16611.0
2016-05-02 11:35:00,87.53,87.64,87.46,87.62,32392.0,71.3972,71.4869,71.3401,71.4706,32392.0
2016-05-02 11:40:00,87.61,87.65,87.44,87.44,17956.0,71.4624,71.495,71.3237,71.3237,17956.0
2016-05-02 11:45:00,87.46,87.5,87.23,87.25,24323.0,71.3401,71.3727,71.1525,71.1688,24323.0
2016-05-02 11:50:00,87.27,87.35,87.16,87.27,38405.0,71.1851,71.2503,71.0954,71.1851,38405.0
2016-05-02 11:55:00,87.27,87.35,87.15,87.26,21534.0,71.1851,71.2503,71.0872,71.1769,21534.0
2016-05-02 12:00:00,87.23,87.35,87.19,87.31,25358.0,71.1525,71.2503,71.1198,71.2177,25358.0
2016-05-02 12:05:00,87.31,87.41,87.28,87.32,29264.0,71.2177,71.2993,71.1932,71.2259,29264.0
2016-05-02 12:10:00,87.31,87.47,87.3,87.39,45150.0,71.2177,71.3482,71.2095,71.283,45150.0
2016-05-02 12:15:00,87.36,87.46,87.32,87.34,47312.0,71.2585,71.3401,71.2259,71.2422,47312.0
2016-05-02 12:20:00,87.33,87.46,87.31,87.45,25174.0,71.234,71.3401,71.2177,71.3319,25174.0
2016-05-02 12:25:00,87.44,87.55,87.44,87.54,21937.0,71.3237,71.4135,71.3237,71.4053,21937.0
2016-05-02 12:30:00,87.55,87.67,87.53,87.58,36168.0,71.4135,71.5114,71.3972,71.4379,36168.0
2016-05-02 12:35:00,87.6,87.63,87.53,87.54,19566.0,71.4543,71.4787,71.3972,71.4053,19566.0
2016-05-02 12:40:00,87.53,87.64,87.51,87.62,32458.0,71.3972,71.4869,71.3808,71.4706,32458.0
2016-05-02 12:45:00,87.61,87.79,87.61,87.77,30183.0,71.4624,71.6092,71.4624,71.5929,30183.0
2016-05-02 12:50:00,87.78,87.85,87.77,87.79,26462.0,71.6011,71.6582,71.5929,71.6092,26462.0
2016-05-02 12:55:00,87.79,87.92,87.75,87.91,39262.0,71.6092,71.7153,71.5766,71.7071,39262.0
2016-05-02 13:00:00,87.91,88.01,87.87,87.91,38287.0,71.7071,71.7887,71.6745,71.7071,38287.0
2016-05-02 13:05:00,87.9,87.94,87.85,87.91,19532.0,71.699,71.7316,71.6582,71.7071,19532.0
2016-05-02 13:10:00,87.91,88.05,87.91,88.02,23114.0,71.7071,71.8213,71.7071,71.7968,23114.0
2016-05-02 13:15:00,88.03,88.14,88.03,88.09,43320.0,71.805,71.8947,71.805,71.8539,43320.0
2016-05-02 13:20:00,88.09,88.12,88.04,88.07,27807.0,71.8539,71.8784,71.8132,71.8376,27807.0
2016-05-02 13:25:00,88.08,88.18,88.04,88.13,25147.0,71.8458,71.9274,71.8132,71.8866,25147.0
2016-05-02 13:30:00,88.11,88.11,88.0,88.0,26075.0,71.8703,71.8703,71.7805,71.7805,26075.0
2016-05-02 13:35:00,88.0,88.01,87.9,87.9,33384.0,71.7805,71.7887,71.699,71.699,33384.0
2016-05-02 13:40:00,87.88,87.97,87.88,87.97,23992.0,71.6826,71.7561,71.6826,71.7561,23992.0
2016-05-02 13:45:00,87.97,88.01,87.87,88.01,45031.0,71.7561,71.7887,71.6745,71.7887,45031.0
2016-05-02 13:50:00,88.0,88.11,87.99,88.08,27645.0,71.7805,71.8703,71.7724,71.8458,27645.0
2016-05-02 13:55:00,88.09,88.11,87.99,88.02,34974.0,71.8539,71.8703,71.7724,71.7968,34974.0
2016-05-02 14:00:00,88.02,88.07,87.98,88.02,36538.0,71.7968,71.8376,71.7642,71.7968,36538.0
2016-05-02 14:05:00,88.02,88.1,88.01,88.09,33920.0,71.7968,71.8621,71.7887,71.8539,33920.0
2016-05-02 14:10:00,88.1,88.18,88.09,88.13,42840.0,71.8621,71.9274,71.8539,71.8866,42840.0
2016-05-02 14:15:00,88.14,88.39,88.13,88.37,43493.0,71.8947,72.0986,71.8866,72.0823,43493.0
2016-05-02 14:20:00,88.38,88.44,88.33,88.36,36452.0,72.0905,72.1394,72.0497,72.0742,36452.0
2016-05-02 14:25:00,88.36,88.38,88.24,88.3,40072.0,72.0742,72.0905,71.9763,72.0252,40072.0
2016-05-02 14:30:00,88.31,88.42,88.28,88.41,51287.0,72.0334,72.1231,72.0089,72.115,51287.0
2016-05-02 14:35:00,88.41,88.42,88.3,88.35,48828.0,72.115,72.1231,72.0252,72.066,48828.0
2016-05-02 14:40:00,88.36,88.37,88.21,88.29,37769.0,72.0742,72.0823,71.9518,72.0171,37769.0
2016-05-02 14:45:00,88.3,88.35,88.23,88.27,42501.0,72.0252,72.066,71.9681,72.0008,42501.0
2016-05-02 14:50:00,88.27,88.31,88.16,88.16,29607.0,72.0008,72.0334,71.911,71.911,29607.0
2016-05-02 14:55:00,88.16,88.28,88.16,88.26,43889.0,71.911,72.0089,71.911,71.9926,43889.0
2016-05-02 15:00:00,88.25,88.31,88.25,88.29,33785.0,71.9845,72.0334,71.9845,72.0171,33785.0
2016-05-02 15:05:00,88.28,88.29,88.2,88.22,46411.0,72.0089,72.0171,71.9437,71.96,46411.0
2016-05-02 15:10:00,88.21,88.28,88.18,88.2,31789.0,71.9518,72.0089,71.9274,71.9437,31789.0
2016-05-02 15:15:00,88.2,88.22,88.11,88.11,66027.0,71.9437,71.96,71.8703,71.8703,66027.0
2016-05-02 15:20:00,88.11,88.15,88.07,88.1,55685.0,71.8703,71.9029,71.8376,71.8621,55685.0
2016-05-02 15:25:00,88.1,88.15,88.07,88.11,34016.0,71.8621,71.9029,71.8376,71.8703,34016.0
2016-05-02 15:30:00,88.12,88.13,88.06,88.07,70125.0,71.8784,71.8866,71.8295,71.8376,70125.0
2016-05-02 15:35:00,88.07,88.18,88.07,88.14,38708.0,71.8376,71.9274,71.8376,71.8947,38708.0
2016-05-02 15:40:00,88.15,88.19,88.13,88.13,62529.0,71.9029,71.9355,71.8866,71.8866,62529.0
2016-05-02 15:45:00,88.12,88.16,88.08,88.09,87425.0,71.8784,71.911,71.8458,71.8539,87425.0
2016-05-02 15:50:00,88.09,88.15,88.02,88.1,99413.0,71.8539,71.9029,71.7968,71.8621,99413.0
2016-05-02 15:55:00,88.1,88.14,88.08,88.14,166642.0,71.8621,71.8947,71.8458,71.8947,166642.0
2016-05-03 09:30:00,87.17,87.34,86.83,87.17,71143.0,71.1035,71.2422,70.8262,71.1035,71143.0
2016-05-03 09:35:00,87.04,87.1,86.75,87.0,55076.0,70.9975,71.0464,70.7609,70.9648,55076.0
2016-05-03 09:40:00,86.98,87.06,86.9,86.94,51021.0,70.9485,71.0138,70.8833,70.9159,51021.0
2016-05-03 09:45:00,86.9,86.92,86.61,86.64,82352.0,70.8833,70.8996,70.6467,70.6712,82352.0
2016-05-03 09:50:00,86.65,86.68,86.42,86.48,65283.0,70.6794,70.7038,70.4917,70.5407,65283.0
2016-05-03 09:55:00,86.49,86.62,86.31,86.38,55275.0,70.5488,70.6549,70.402,70.4591,55275.0
2016-05-03 10:00:00,86.37,86.49,86.32,86.4,67538.0,70.451,70.5488,70.4102,70.4754,67538.0
2016-05-03 10:05:00,86.4,86.42,86.26,86.36,54668.0,70.4754,70.4917,70.3612,70.4428,54668.0
2016-05-03 10:10:00,86.35,86.35,86.18,86.31,46274.0,70.4346,70.4346,70.296,70.402,46274.0
2016-05-03 10:15:00,86.31,86.68,86.19,86.68,37234.0,70.402,70.7038,70.3041,70.7038,37234.0
2016-05-03 10:20:00,86.68,86.75,86.46,86.5,48192.0,70.7038,70.7609,70.5244,70.557,48192.0
2016-05-03 10:25:00,86.51,86.73,86.5,86.67,28930.0,70.5652,70.7446,70.557,70.6957,28930.0
2016-05-03 10:30:00,86.63,86.78,86.59,86.62,50397.0,70.663,70.7854,70.6304,70.6549,50397.0
2016-05-03 10:35:00,86.63,86.63,86.38,86.48,52030.0,70.663,70.663,70.4591,70.5407,52030.0
2016-05-03 10:40:00,86.49,86.53,86.36,86.38,47304.0,70.5488,70.5815,70.4428,70.4591,47304.0
2016-05-03 10:45:00,86.4,86.41,86.25,86.26,62184.0,70.4754,70.4836,70.3531,70.3612,62184.0
2016-05-03 10:50:00,86.25,86.39,86.02,86.04,57450.0,70.3531,70.4673,70.1655,70.1818,57450.0
2016-05-03 10:55:00,86.03,86.08,85.92,86.0,80455.0,70.1736,70.2144,70.0839,70.1492,80455.0
2016-05-03 11:00:00,86.02,86.29,85.95,86.14,59520.0,70.1655,70.3857,70.1084,70.2634,59520.0
2016-05-03 11:05:00,86.13,86.25,85.99,86.18,54525.0,70.2552,70.3531,70.141,70.296,54525.0
2016-05-03 11:10:00,86.18,86.2,86.01,86.13,35861.0,70.296,70.3123,70.1573,70.2552,35861.0
2016-05-03 11:15:00,86.14,86.21,85.88,85.89,63681.0,70.2634,70.3204,70.0513,70.0594,63681.0
2016-05-03 11:20:00,85.88,85.94,85.78,85.85,45408.0,70.0513,70.1002,69.9697,70.0268,45408.0
2016-05-03 11:25:00,85.86,85.89,85.68,85.68,36543.0,70.035,70.0594,69.8881,69.8881,36543.0
2016-05-03 11:30:00,85.71,85.97,85.68,85.97,39707.0,69.9126,70.1247,69.8881,70.1247,39707.0
2016-05-03 11:35:00,85.97,86.14,85.96,86.03,59935.0,70.1247,70.2634,70.1165,70.1736,59935.0
2016-05-03 11:40:00,86.03,86.18,85.97,86.15,47575.0,70.1736,70.296,70.1247,70.2715,47575.0
2016-05-03 11:45:00,86.17,86.23,86.05,86.14,29279.0,70.2878,70.3368,70.1899,70.2634,29279.0
2016-05-03 11:50:00,86.15,86.31,86.14,86.19,70168.0,70.2715,70.402,70.2634,70.3041,70168.0
2016-05-03 11:55:00,86.18,86.25,86.1,86.1,52914.0,70.296,70.3531,70.2307,70.2307,52914.0
2016-05-03 12:00:00,86.11,86.24,86.08,86.2,52235.0,70.2389,70.3449,70.2144,70.3123,52235.0
2016-05-03 12:05:00,86.2,86.24,86.08,86.17,29457.0,70.3123,70.3449,70.2144,70.2878,29457.0
2016-05-03 12:10:00,86.17,86.2,86.03,86.08,23885.0,70.2878,70.3123,70.1736,70.2144,23885.0
2016-05-03 12:15:00,86.06,86.13,86.0,86.03,91587.0,70.1981,70.2552,70.1492,70.1736,91587.0
2016-05-03 12:20:00,86.04,86.14,86.0,86.01,51383.0,70.1818,70.2634,70.1492,70.1573,51383.0
2016-05-03 12:25:00,86.0,86.13,86.0,86.11,30873.0,70.1492,70.2552,70.1492,70.2389,30873.0
2016-05-03 12:30:00,86.12,86.2,86.1,86.13,24058.0,70.247,70.3123,70.2307,70.2552,24058.0
2016-05-03 12:35:00,86.13,86.25,86.09,86.15,20401.0,70.2552,70.3531,70.2226,70.2715,20401.0
2016-05-03 12:40:00,86.16,86.26,86.16,86.25,37641.0,70.2797,70.3612,70.2797,70.3531,37641.0
2016-05-03 12:45:00,86.22,86.42,86.2,86.38,52640.0,70.3286,70.4917,70.3123,70.4591,52640.0
2016-05-03 12:50:00,86.37,86.47,86.28,86.36,31648.0,70.451,70.5325,70.3775,70.4428,31648.0
2016-05-03 12:55:00,86.35,86.53,86.32,86.52,23609.0,70.4346,70.5815,70.4102,70.5733,23609.0
2016-05-03 13:00:00,86.52,86.63,86.51,86.6,35515.0,70.5733,70.663,70.5652,70.6386,35515.0
2016-05-03 13:05:00,86.61,86.65,86.5,86.57,15975.0,70.6467,70.6794,70.557,70.6141,15975.0
2016-05-03 13:10:00,86.58,86.59,86.46,86.46,16692.0,70.6223,70.6304,70.5244,70.5244,16692.0
2016-05-03 13:15:00,86.46,86.64,86.45,86.62,20315.0,70.5244,70.6712,70.5162,70.6549,20315.0
2016-05-03 13:20:00,86.63,86.66,86.49,86.55,28075.0,70.663,70.6875,70.5488,70.5978,28075.0
2016-05-03 13:25:00,86.55,86.57,86.47,86.51,25366.0,70.5978,70.6141,70.5325,70.5652,25366.0
2016-05-03 13:30:00,86.51,86.65,86.51,86.61,24317.0,70.5652,70.6794,70.5652,70.6467,24317.0
2016-05-03 13:35:00,86.62,86.69,86.58,86.61,30256.0,70.6549,70.712,70.6223,70.6467,30256.0
2016-05-03 13:40:00,86.62,86.69,86.59,86.63,29588.0,70.6549,70.712,70.6304,70.663,29588.0
2016-05-03 13:45:00,86.65,86.75,86.6,86.75,23458.0,70.6794,70.7609,70.6386,70.7609,23458.0
2016-05-03 13:50:00,86.74,86.88,86.74,86.79,27558.0,70.7528,70.867,70.7528,70.7935,27558.0
2016-05-03 13:55:00,86.79,86.85,86.58,86.58,34361.0,70.7935,70.8425,70.6223,70.6223,34361.0
2016-05-03 14:00:00,86.59,86.68,86.57,86.65,22715.0,70.6304,70.7038,70.6141,70.6794,22715.0
2016-05-03 14:05:00,86.64,86.65,86.52,86.6,31918.0,70.6712,70.6794,70.5733,70.6386,31918.0
2016-05-03 14:10:00,86.62,86.67,86.48,86.51,25230.0,70.6549,70.6957,70.5407,70.5652,25230.0
2016-05-03 14:15:00,86.52,86.55,86.39,86.44,22649.0,70.5733,70.5978,70.4673,70.5081,22649.0
2016-05-03 14:20:00,86.44,86.6,86.4,86.56,23862.0,70.5081,70.6386,70.4754,70.6059,23862.0
2016-05-03 14:25:00,86.57,86.67,86.52,86.6,46662.0,70.6141,70.6957,70.5733,70.6386,46662.0
2016-05-03 14:30:00,86.61,86.68,86.58,86.68,30031.0,70.6467,70.7038,70.6223,70.7038,30031.0
2016-05-03 14:35:00,86.68,86.76,86.68,86.73,21202.0,70.7038,70.7691,70.7038,70.7446,21202.0
2016-05-03 14:40:00,86.73,86.74,86.66,86.73,20066.0,70.7446,70.7528,70.6875,70.7446,20066.0
2016-05-03 14:45:00,86.72,86.78,86.61,86.64,30072.0,70.7364,70.7854,70.6467,70.6712,30072.0
2016-05-03 14:50:00,86.64,86.65,86.5,86.61,35282.0,70.6712,70.6794,70.557,70.6467,35282.0
2016-05-03 14:55:00,86.59,86.64,86.53,86.6,35189.0,70.6304,70.6712,70.5815,70.6386,35189.0
2016-05-03 15:00:00,86.61,86.72,86.6,86.67,30870.0,70.6467,70.7364,70.6386,70.6957,30870.0
2016-05-03 15:05:00,86.67,86.75,86.67,86.73,37796.0,70.6957,70.7609,70.6957,70.7446,37796.0
2016-05-03 15:10:00,86.72,86.77,86.58,86.64,42272.0,70.7364,70.7772,70.6223,70.6712,42272.0
2016-05-03 15:15:00,86.63,86.67,86.58,86.64,37000.0,70.663,70.6957,70.6223,70.6712,37000.0
2016-05-03 15:20:00,86.64,86.7,86.57,86.65,58078.0,70.6712,70.7201,70.6141,70.6794,58078.0
2016-05-03 15:25:00,86.65,86.68,86.61,86.62,37433.0,70.6794,70.7038,70.6467,70.6549,37433.0
2016-05-03 15:30:00,86.62,86.66,86.52,86.58,58542.0,70.6549,70.6875,70.5733,70.6223,58542.0
2016-05-03 15:35:00,86.59,86.69,86.58,86.66,56139.0,70.6304,70.712,70.6223,70.6875,56139.0
2016-05-03 15:40:00,86.67,86.71,86.58,86.61,69387.0,70.6957,70.7283,70.6223,70.6467,69387.0
2016-05-03 15:45:00,86.61,86.77,86.61,86.72,83623.0,70.6467,70.7772,70.6467,70.7364,83623.0
2016-05-03 15:50:00,86.71,86.78,86.7,86.76,78536.0,70.7283,70.7854,70.7201,70.7691,78536.0
2016-05-03 15:55:00,86.76,86.85,86.69,86.77,159551.0,70.7691,70.8425,70.712,70.7772,159551.0
2016-05-04 09:30:00,85.93,86.83,85.93,86.34,85773.0,70.0921,70.8262,70.0921,70.4265,85773.0
2016-05-04 09:35:00,86.34,86.45,86.15,86.22,47637.0,70.4265,70.5162,70.2715,70.3286,47637.0
2016-05-04 09:40:00,86.2,86.49,86.12,86.47,98128.0,70.3123,70.5488,70.247,70.5325,98128.0
2016-05-04 09:45:00,86.49,86.64,86.26,86.54,37945.0,70.5488,70.6712,70.3612,70.5896,37945.0
2016-05-04 09:50:00,86.57,86.89,86.52,86.89,43257.0,70.6141,70.8751,70.5733,70.8751,43257.0
2016-05-04 09:55:00,86.94,87.02,86.61,86.78,20466.0,70.9159,70.9812,70.6467,70.7854,20466.0
2016-05-04 10:00:00,86.74,86.83,86.65,86.72,32177.0,70.7528,70.8262,70.6794,70.7364,32177.0
2016-05-04 10:05:00,86.68,86.72,86.36,86.42,54145.0,70.7038,70.7364,70.4428,70.4917,54145.0
2016-05-04 10:10:00,86.39,86.65,86.39,86.45,41822.0,70.4673,70.6794,70.4673,70.5162,41822.0
2016-05-04 10:15:00,86.47,86.51,86.24,86.31,37804.0,70.5325,70.5652,70.3449,70.402,37804.0
2016-05-04 10:20:00,86.35,86.35,86.2,86.26,56526.0,70.4346,70.4346,70.3123,70.3612,56526.0
2016-05-04 10:25:00,86.26,86.4,86.26,86.3,50870.0,70.3612,70.4754,70.3612,70.3939,50870.0
2016-05-04 10:30:00,86.3,86.3,86.01,86.03,47608.0,70.3939,70.3939,70.1573,70.1736,47608.0
2016-05-04 10:35:00,86.02,86.07,85.88,85.98,69643.0,70.1655,70.2063,70.0513,70.1328,69643.0
2016-05-04 10:40:00,85.98,86.04,85.78,85.88,32541.0,70.1328,70.1818,69.9697,70.0513,32541.0
2016-05-04 10:45:00,85.85,85.87,85.55,85.55,51300.0,70.0268,70.0431,69.7821,69.7821,51300.0
2016-05-04 10:50:00,85.55,85.75,85.48,85.75,34540.0,69.7821,69.9452,69.725,69.9452,34540.0
2016-05-04 10:55:00,85.73,85.82,85.59,85.78,26799.0,69.9289,70.0023,69.8147,69.9697,26799.0
2016-05-04 11:00:00,85.79,85.88,85.75,85.79,31655.0,69.9779,70.0513,69.9452,69.9779,31655.0
2016-05-04 11:05:00,85.78,85.86,85.67,85.69,32222.0,69.9697,70.035,69.88,69.8963,32222.0
2016-05-04 11:10:00,85.65,85.68,85.55,85.55,64413.0,69.8637,69.8881,69.7821,69.7821,64413.0
2016-05-04 11:15:00,85.53,85.55,85.35,85.41,26066.0,69.7658,69.7821,69.619,69.6679,26066.0
2016-05-04 11:20:00,85.42,85.55,85.35,85.47,41300.0,69.6761,69.7821,69.619,69.7168,41300.0
2016-05-04 11:25:00,85.46,85.49,85.34,85.43,33565.0,69.7087,69.7332,69.6108,69.6842,33565.0
2016-05-04 11:30:00,85.43,85.59,85.33,85.58,45793.0,69.6842,69.8147,69.6026,69.8066,45793.0
2016-05-04 11:35:00,85.61,85.69,85.54,85.69,39559.0,69.831,69.8963,69.7739,69.8963,39559.0
2016-05-04 11:40:00,85.7,85.72,85.57,85.67,17414.0,69.9044,69.9208,69.7984,69.88,17414.0
2016-05-04 11:45:00,85.66,85.81,85.58,85.66,15469.0,69.8718,69.9942,69.8066,69.8718,15469.0
2016-05-04 11:50:00,85.69,85.73,85.59,85.62,26167.0,69.8963,69.9289,69.8147,69.8392,26167.0
2016-05-04 11:55:00,85.62,85.71,85.59,85.66,25995.0,69.8392,69.9126,69.8147,69.8718,25995.0
2016-05-04 12:00:00,85.67,85.77,85.6,85.66,19711.0,69.88,69.9615,69.8229,69.8718,19711.0
2016-05-04 12:05:00,85.65,85.74,85.57,85.57,23143.0,69.8637,69.9371,69.7984,69.7984,23143.0
2016-05-04 12:10:00,85.57,85.64,85.54,85.63,25415.0,69.7984,69.8555,69.7739,69.8474,25415.0
2016-05-04 12:15:00,85.66,85.79,85.63,85.63,22687.0,69.8718,69.9779,69.8474,69.8474,22687.0
2016-05-04 12:20:00,85.63,85.82,85.61,85.71,35575.0,69.8474,70.0023,69.831,69.9126,35575.0
2016-05-04 12:25:00,85.71,85.8,85.64,85.66,17711.0,69.9126,69.986,69.8555,69.8718,17711.0
2016-05-04 12:30:00,85.7,85.82,85.7,85.81,21691.0,69.9044,70.0023,69.9044,69.9942,21691.0
2016-05-04 12:35:00,85.81,85.93,85.67,85.71,13210.0,69.9942,70.0921,69.88,69.9126,13210.0
2016-05-04 12:40:00,85.7,85.78,85.58,85.66,21445.0,69.9044,69.9697,69.8066,69.8718,21445.0
2016-05-04 12:45:00,85.67,85.75,85.62,85.72,15713.0,69.88,69.9452,69.8392,69.9208,15713.0
2016-05-04 12:50:00,85.7,85.75,85.6,85.67,18769.0,69.9044,69.9452,69.8229,69.88,18769.0
2016-05-04 12:55:00,85.66,85.66,85.55,85.59,28007.0,69.8718,69.8718,69.7821,69.8147,28007.0
2016-05-04 13:00:00,85.54,85.72,85.54,85.63,34357.0,69.7739,69.9208,69.7739,69.8474,34357.0
2016-05-04 13:05:00,85.63,85.63,85.5,85.5,48301.0,69.8474,69.8474,69.7413,69.7413,48301.0
2016-05-04 13:10:00,85.5,85.58,85.41,85.58,24513.0,69.7413,69.8066,69.6679,69.8066,24513.0
2016-05-04 13:15:00,85.59,85.64,85.52,85.6,21924.0,69.8147,69.8555,69.7576,69.8229,21924.0
2016-05-04 13:20:00,85.6,85.71,85.59,85.63,20643.0,69.8229,69.9126,69.8147,69.8474,20643.0
2016-05-04 13:25:00,85.62,85.71,85.58,85.61,16767.0,69.8392,69.9126,69.8066,69.831,16767.0
2016-05-04 13:30:00,85.62,85.71,85.59,85.69,31952.0,69.8392,69.9126,69.8147,69.8963,31952.0
2016-05-04 13:35:00,85.71,85.74,85.64,85.65,20486.0,69.9126,69.9371,69.8555,69.8637,20486.0
2016-05-04 13:40:00,85.66,85.75,85.64,85.66,19387.0,69.8718,69.9452,69.8555,69.8718,19387.0
2016-05-04 13:45:00,85.65,85.68,85.58,85.65,26194.0,69.8637,69.8881,69.8066,69.8637,26194.0
2016-05-04 13:50:00,85.66,85.68,85.55,85.61,31232.0,69.8718,69.8881,69.7821,69.831,31232.0
2016-05-04 13:55:00,85.61,85.61,85.48,85.55,41532.0,69.831,69.831,69.725,69.7821,41532.0
2016-05-04 14:00:00,85.55,85.58,85.45,85.55,32006.0,69.7821,69.8066,69.7005,69.7821,32006.0
2016-05-04 14:05:00,85.52,85.55,85.47,85.51,38246.0,69.7576,69.7821,69.7168,69.7495,38246.0
2016-05-04 14:10:00,85.5,85.53,85.46,85.53,15910.0,69.7413,69.7658,69.7087,69.7658,15910.0
2016-05-04 14:15:00,85.53,85.53,85.46,85.52,23922.0,69.7658,69.7658,69.7087,69.7576,23922.0
2016-05-04 14:20:00,85.53,85.64,85.47,85.63,30291.0,69.7658,69.8555,69.7168,69.8474,30291.0
2016-05-04 14:25:00,85.62,85.78,85.62,85.78,35184.0,69.8392,69.9697,69.8392,69.9697,35184.0
2016-05-04 14:30:00,85.78,85.81,85.69,85.7,32507.0,69.9697,69.9942,69.8963,69.9044,32507.0
2016-05-04 14:35:00,85.68,85.74,85.61,85.73,24223.0,69.8881,69.9371,69.831,69.9289,24223.0
2016-05-04 14:40:00,85.72,85.74,85.66,85.69,22555.0,69.9208,69.9371,69.8718,69.8963,22555.0
2016-05-04 14:45:00,85.68,85.75,85.64,85.66,27024.0,69.8881,69.9452,69.8555,69.8718,27024.0
2016-05-04 14:50:00,85.65,85.68,85.54,85.59,26729.0,69.8637,69.8881,69.7739,69.8147,26729.0
2016-05-04 14:55:00,85.59,85.61,85.54,85.56,32613.0,69.8147,69.831,69.7739,69.7903,32613.0
2016-05-04 15:00:00,85.57,85.65,85.52,85.59,26177.0,69.7984,69.8637,69.7576,69.8147,26177.0
2016-05-04 15:05:00,85.57,85.59,85.49,85.56,34489.0,69.7984,69.8147,69.7332,69.7903,34489.0
2016-05-04 15:10:00,85.57,85.61,85.53,85.61,45831.0,69.7984,69.831,69.7658,69.831,45831.0
2016-05-04 15:15:00,85.61,85.66,85.6,85.63,35346.0,69.831,69.8718,69.8229,69.8474,35346.0
2016-05-04 15:20:00,85.64,85.64,85.53,85.59,43158.0,69.8555,69.8555,69.7658,69.8147,43158.0
2016-05-04 15:25:00,85.59,85.63,85.57,85.57,37735.0,69.8147,69.8474,69.7984,69.7984,37735.0
2016-05-04 15:30:00,85.57,85.67,85.55,85.64,45292.0,69.7984,69.88,69.7821,69.8555,45292.0
2016-05-04 15:35:00,85.64,85.74,85.62,85.66,46244.0,69.8555,69.9371,69.8392,69.8718,46244.0
2016-05-04 15:40:00,85.66,85.85,85.65,85.72,53284.0,69.8718,70.0268,69.8637,69.9208,53284.0
2016-05-04 15:45:00,85.72,85.8,85.66,85.67,64613.0,69.9208,69.986,69.8718,69.88,64613.0
2016-05-04 15:50:00,85.67,85.7,85.63,85.67,112877.0,69.88,69.9044,69.8474,69.88,112877.0
2016-05-04 15:55:00,85.67,85.68,85.52,85.64,182428.0,69.88,69.8881,69.7576,69.8555,182428.0
2016-05-05 09:30:00,86.13,86.56,85.73,86.1,40192.0,70.2552,70.6059,69.9289,70.2307,40192.0
2016-05-05 09:35:00,86.33,86.33,85.59,86.02,29437.0,70.4183,70.4183,69.8147,70.1655,29437.0
2016-05-05 09:40:00,85.99,86.14,85.73,85.74,13151.0,70.141,70.2634,69.9289,69.9371,13151.0
2016-05-05 09:45:00,85.8,86.01,85.74,85.96,55545.0,69.986,70.1573,69.9371,70.1165,55545.0
2016-05-05 09:50:00,85.91,86.11,85.86,86.05,64692.0,70.0757,70.2389,70.035,70.1899,64692.0
2016-05-05 09:55:00,86.09,86.35,86.08,86.18,63240.0,70.2226,70.4346,70.2144,70.296,63240.0
2016-05-05 10:00:00,86.14,86.24,85.95,86.24,39142.0,70.2634,70.3449,70.1084,70.3449,39142.0
2016-05-05 10:05:00,86.25,86.31,86.01,86.07,51465.0,70.3531,70.402,70.1573,70.2063,51465.0
2016-05-05 10:10:00,86.08,86.28,85.99,86.25,47216.0,70.2144,70.3775,70.141,70.3531,47216.0
2016-05-05 10:15:00,86.25,86.29,85.93,85.98,39723.0,70.3531,70.3857,70.0921,70.1328,39723.0
2016-05-05 10:20:00,86.0,86.05,85.71,85.8,21488.0,70.1492,70.1899,69.9126,69.986,21488.0
2016-05-05 10:25:00,85.79,85.79,85.56,85.57,21652.0,69.9779,69.9779,69.7903,69.7984,21652.0
2016-05-05 10:30:00,85.56,85.84,85.5,85.81,23827.0,69.7903,70.0186,69.7413,69.9942,23827.0
2016-05-05 10:35:00,85.79,85.82,85.57,85.64,32433.0,69.9779,70.0023,69.7984,69.8555,32433.0
2016-05-05 10:40:00,85.63,85.66,85.43,85.45,29495.0,69.8474,69.8718,69.6842,69.7005,29495.0
2016-05-05 10:45:00,85.46,85.64,85.41,85.52,53344.0,69.7087,69.8555,69.6679,69.7576,53344.0
2016-05-05 10:50:00,85.51,85.69,85.5,85.66,27412.0,69.7495,69.8963,69.7413,69.8718,27412.0
2016-05-05 10:55:00,85.67,85.67,85.5,85.54,26724.0,69.88,69.88,69.7413,69.7739,26724.0
2016-05-05 11:00:00,85.54,85.61,85.45,85.48,27322.0,69.7739,69.831,69.7005,69.725,27322.0
2016-05-05 11:05:00,85.48,85.57,85.44,85.45,33354.0,69.725,69.7984,69.6924,69.7005,33354.0
2016-05-05 11:10:00,85.45,85.55,85.42,85.42,19377.0,69.7005,69.7821,69.6761,69.6761,19377.0
2016-05-05 11:15:00,85.41,85.61,85.41,85.54,19653.0,69.6679,69.831,69.6679,69.7739,19653.0
2016-05-05 11:20:00,85.56,85.56,85.26,85.27,24000.0,69.7903,69.7903,69.5455,69.5537,24000.0
2016-05-05 11:25:00,85.28,85.39,85.28,85.38,17168.0,69.5619,69.6516,69.5619,69.6434,17168.0
2016-05-05 11:30:00,85.38,85.5,85.31,85.47,12225.0,69.6434,69.7413,69.5863,69.7168,12225.0
2016-05-05 11:35:00,85.47,85.72,85.47,85.69,37530.0,69.7168,69.9208,69.7168,69.8963,37530.0
2016-05-05 11:40:00,85.7,85.73,85.65,85.67,20204.0,69.9044,69.9289,69.8637,69.88,20204.0
2016-05-05 11:45:00,85.69,85.74,85.65,85.73,26493.0,69.8963,69.9371,69.8637,69.9289,26493.0
2016-05-05 11:50:00,85.71,85.8,85.67,85.76,29265.0,69.9126,69.986,69.88,69.9534,29265.0
2016-05-05 11:55:00,85.76,85.78,85.66,85.68,33320.0,69.9534,69.9697,69.8718,69.8881,33320.0
2016-05-05 12:00:00,85.66,85.86,85.66,85.82,16465.0,69.8718,70.035,69.8718,70.0023,16465.0
2016-05-05 12:05:00,85.81,86.0,85.76,85.77,28598.0,69.9942,70.1492,69.9534,69.9615,28598.0
2016-05-05 12:10:00,85.77,85.82,85.48,85.75,340040.0,69.9615,70.0023,69.725,69.9452,340040.0
2016-05-05 12:15:00,85.76,85.81,85.38,85.5,420806.0,69.9534,69.9942,69.6434,69.7413,420806.0
2016-05-05 12:20:00,85.48,85.5,85.35,85.42,86810.0,69.725,69.7413,69.619,69.6761,86810.0
2016-05-05 12:25:00,85.45,85.52,85.41,85.47,25127.0,69.7005,69.7576,69.6679,69.7168,25127.0
2016-05-05 12:30:00,85.48,85.52,85.36,85.51,15835.0,69.725,69.7576,69.6271,69.7495,15835.0
2016-05-05 12:35:00,85.51,85.52,85.38,85.43,17835.0,69.7495,69.7576,69.6434,69.6842,17835.0
2016-05-05 12:40:00,85.45,85.52,85.4,85.51,17146.0,69.7005,69.7576,69.6597,69.7495,17146.0
2016-05-05 12:45:00,85.51,85.57,85.43,85.56,14677.0,69.7495,69.7984,69.6842,69.7903,14677.0
2016-05-05 12:50:00,85.57,85.63,85.57,85.62,16780.0,69.7984,69.8474,69.7984,69.8392,16780.0
2016-05-05 12:55:00,85.62,85.76,85.6,85.64,23419.0,69.8392,69.9534,69.8229,69.8555,23419.0
2016-05-05 13:00:00,85.65,85.71,85.51,85.51,36384.0,69.8637,69.9126,69.7495,69.7495,36384.0
2016-05-05 13:05:00,85.53,85.56,85.37,85.38,22649.0,69.7658,69.7903,69.6353,69.6434,22649.0
2016-05-05 13:10:00,85.35,85.36,85.21,85.24,34941.0,69.619,69.6271,69.5048,69.5292,34941.0
2016-05-05 13:15:00,85.24,85.29,85.17,85.28,44611.0,69.5292,69.57,69.4721,69.5619,44611.0
2016-05-05 13:20:00,85.29,85.32,85.19,85.22,18931.0,69.57,69.5945,69.4884,69.5129,18931.0
2016-05-05 13:25:00,85.24,85.25,85.13,85.14,24192.0,69.5292,69.5374,69.4395,69.4477,24192.0
2016-05-05 13:30:00,85.12,85.23,85.12,85.2,36267.0,69.4313,69.5211,69.4313,69.4966,36267.0
2016-05-05 13:35:00,85.2,85.23,85.09,85.16,30402.0,69.4966,69.5211,69.4069,69.464,30402.0
2016-05-05 13:40:00,85.17,85.42,85.16,85.36,14382.0,69.4721,69.6761,69.464,69.6271,14382.0
2016-05-05 13:45:00,85.38,85.4,85.29,85.29,14347.0,69.6434,69.6597,69.57,69.57,14347.0
2016-05-05 13:50:00,85.29,85.31,85.19,85.22,35270.0,69.57,69.5863,69.4884,69.5129,35270.0
2016-05-05 13:55:00,85.23,85.23,85.14,85.21,38911.0,69.5211,69.5211,69.4477,69.5048,38911.0
2016-05-05 14:00:00,85.19,85.3,85.12,85.3,44322.0,69.4884,69.5782,69.4313,69.5782,44322.0
2016-05-05 14:05:00,85.3,85.41,85.27,85.41,22849.0,69.5782,69.6679,69.5537,69.6679,22849.0
2016-05-05 14:10:00,85.4,85.41,85.32,85.36,19460.0,69.6597,69.6679,69.5945,69.6271,19460.0
2016-05-05 14:15:00,85.37,85.4,85.14,85.14,25326.0,69.6353,69.6597,69.4477,69.4477,25326.0
2016-05-05 14:20:00,85.15,85.45,85.14,85.41,43827.0,69.4558,69.7005,69.4477,69.6679,43827.0
2016-05-05 14:25:00,85.41,85.44,85.32,85.35,25954.0,69.6679,69.6924,69.5945,69.619,25954.0
2016-05-05 14:30:00,85.35,85.37,85.3,85.34,40832.0,69.619,69.6353,69.5782,69.6108,40832.0
2016-05-05 14:35:00,85.33,85.47,85.3,85.41,58654.0,69.6026,69.7168,69.5782,69.6679,58654.0
2016-05-05 14:40:00,85.42,85.51,85.32,85.5,63408.0,69.6761,69.7495,69.5945,69.7413,63408.0
2016-05-05 14:45:00,85.5,85.56,85.49,85.54,36630.0,69.7413,69.7903,69.7332,69.7739,36630.0
2016-05-05 14:50:00,85.54,85.56,85.42,85.42,61166.0,69.7739,69.7903,69.6761,69.6761,61166.0
2016-05-05 14:55:00,85.41,85.43,85.31,85.31,32197.0,69.6679,69.6842,69.5863,69.5863,32197.0
2016-05-05 15:00:00,85.32,85.35,85.23,85.26,46719.0,69.5945,69.619,69.5211,69.5455,46719.0
2016-05-05 15:05:00,85.27,85.31,85.24,85.28,29003.0,69.5537,69.5863,69.5292,69.5619,29003.0
2016-05-05 15:10:00,85.28,85.35,85.26,85.3,27005.0,69.5619,69.619,69.5455,69.5782,27005.0
2016-05-05 15:15:00,85.31,85.36,85.26,85.34,43089.0,69.5863,69.6271,69.5455,69.6108,43089.0
2016-05-05 15:20:00,85.34,85.44,85.28,85.44,67350.0,69.6108,69.6924,69.5619,69.6924,67350.0
2016-05-05 15:25:00,85.45,85.46,85.4,85.46,89997.0,69.7005,69.7087,69.6597,69.7087,89997.0
2016-05-05 15:30:00,85.46,85.47,85.32,85.36,45613.0,69.7087,69.7168,69.5945,69.6271,45613.0
2016-05-05 15:35:00,85.36,85.38,85.24,85.33,58914.0,69.6271,69.6434,69.5292,69.6026,58914.0
2016-05-05 15:40:00,85.33,85.35,85.28,85.32,63835.0,69.6026,69.619,69.5619,69.5945,63835.0
2016-05-05 15:45:00,85.32,85.41,85.26,85.28,75844.0,69.5945,69.6679,69.5455,69.5619,75844.0
2016-05-05 15:50:00,85.27,85.33,85.23,85.3,74152.0,69.5537,69.6026,69.5211,69.5782,74152.0
2016-05-05 15:55:00,85.31,85.49,85.18,85.19,425519.0,69.5863,69.7332,69.4803,69.4884,425519.0
2016-05-06 09:30:00,84.56,85.17,84.5,85.16,80159.0,68.9746,69.4721,68.9256,69.464,80159.0
2016-05-06 09:35:00,85.11,85.4,84.85,85.34,44436.0,69.4232,69.6597,69.2111,69.6108,44436.0
2016-05-06 09:40:00,85.26,85.74,85.26,85.56,42216.0,69.5455,69.9371,69.5455,69.7903,42216.0
2016-05-06 09:45:00,85.55,85.85,85.52,85.81,30865.0,69.7821,70.0268,69.7576,69.9942,30865.0
2016-05-06 09:50:00,85.76,85.99,85.74,85.94,55355.0,69.9534,70.141,69.9371,70.1002,55355.0
2016-05-06 09:55:00,85.94,85.96,85.57,85.59,46760.0,70.1002,70.1165,69.7984,69.8147,46760.0
2016-05-06 10:00:00,85.6,86.18,85.6,86.16,137112.0,69.8229,70.296,69.8229,70.2797,137112.0
2016-05-06 10:05:00,86.16,86.27,85.99,86.26,77798.0,70.2797,70.3694,70.141,70.3612,77798.0
2016-05-06 10:10:00,86.22,86.23,85.93,86.0,34308.0,70.3286,70.3368,70.0921,70.1492,34308.0
2016-05-06 10:15:00,85.99,86.16,85.94,86.08,21155.0,70.141,70.2797,70.1002,70.2144,21155.0
2016-05-06 10:20:00,86.1,86.1,85.82,85.86,30268.0,70.2307,70.2307,70.0023,70.035,30268.0
2016-05-06 10:25:00,85.86,86.03,85.83,86.0,19329.0,70.035,70.1736,70.0105,70.1492,19329.0
2016-05-06 10:30:00,85.95,85.95,85.79,85.81,29796.0,70.1084,70.1084,69.9779,69.9942,29796.0
2016-05-06 10:35:00,85.83,85.91,85.54,85.55,19868.0,70.0105,70.0757,69.7739,69.7821,19868.0
2016-05-06 10:40:00,85.55,85.63,85.41,85.46,23544.0,69.7821,69.8474,69.6679,69.7087,23544.0
2016-05-06 10:45:00,85.43,85.54,85.36,85.46,28769.0,69.6842,69.7739,69.6271,69.7087,28769.0
2016-05-06 10:50:00,85.45,85.48,85.21,85.28,34072.0,69.7005,69.725,69.5048,69.5619,34072.0
2016-05-06 10:55:00,85.28,85.32,85.17,85.21,24439.0,69.5619,69.5945,69.4721,69.5048,24439.0
2016-05-06 11:00:00,85.2,85.49,85.18,85.46,71356.0,69.4966,69.7332,69.4803,69.7087,71356.0
2016-05-06 11:05:00,85.44,85.46,85.31,85.4,33345.0,69.6924,69.7087,69.5863,69.6597,33345.0
2016-05-06 11:10:00,85.42,85.45,85.2,85.23,50552.0,69.6761,69.7005,69.4966,69.5211,50552.0
2016-05-06 11:15:00,85.22,85.48,85.22,85.48,29737.0,69.5129,69.725,69.5129,69.725,29737.0
2016-05-06 11:20:00,85.49,85.59,85.49,85.53,19743.0,69.7332,69.8147,69.7332,69.7658,19743.0
2016-05-06 11:25:00,85.49,85.59,85.48,85.52,20700.0,69.7332,69.8147,69.725,69.7576,20700.0
2016-05-06 11:30:00,85.52,85.54,85.43,85.47,15932.0,69.7576,69.7739,69.6842,69.7168,15932.0
2016-05-06 11:35:00,85.44,85.49,85.4,85.45,22227.0,69.6924,69.7332,69.6597,69.7005,22227.0
2016-05-06 11:40:00,85.46,85.48,85.36,85.39,19210.0,69.7087,69.725,69.6271,69.6516,19210.0
2016-05-06 11:45:00,85.36,85.42,85.3,85.34,51791.0,69.6271,69.6761,69.5782,69.6108,51791.0
2016-05-06 11:50:00,85.32,85.45,85.29,85.43,54100.0,69.5945,69.7005,69.57,69.6842,54100.0
2016-05-06 11:55:00,85.44,85.45,85.28,85.29,18668.0,69.6924,69.7005,69.5619,69.57,18668.0
2016-05-06 12:00:00,85.27,85.47,85.27,85.4,39471.0,69.5537,69.7168,69.5537,69.6597,39471.0
2016-05-06 12:05:00,85.39,85.47,85.33,85.47,24612.0,69.6516,69.7168,69.6026,69.7168,24612.0
2016-05-06 12:10:00,85.48,85.61,85.48,85.6,10985.0,69.725,69.831,69.725,69.8229,10985.0
2016-05-06 12:15:00,85.59,85.6,85.43,85.45,16748.0,69.8147,69.8229,69.6842,69.7005,16748.0
2016-05-06 12:20:00,85.45,85.48,85.39,85.42,27585.0,69.7005,69.725,69.6516,69.6761,27585.0
2016-05-06 12:25:00,85.42,85.46,85.37,85.43,10090.0,69.6761,69.7087,69.6353,69.6842,10090.0
2016-05-06 12:30:00,85.41,85.43,85.37,85.39,26833.0,69.6679,69.6842,69.6353,69.6516,26833.0
2016-05-06 12:35:00,85.38,85.53,85.37,85.5,34486.0,69.6434,69.7658,69.6353,69.7413,34486.0
2016-05-06 12:40:00,85.5,85.58,85.49,85.57,12313.0,69.7413,69.8066,69.7332,69.7984,12313.0
2016-05-06 12:45:00,85.56,85.56,85.45,85.49,25493.0,69.7903,69.7903,69.7005,69.7332,25493.0
2016-05-06 12:50:00,85.49,85.51,85.43,85.48,17813.0,69.7332,69.7495,69.6842,69.725,17813.0
2016-05-06 12:55:00,85.48,85.56,85.44,85.55,37713.0,69.725,69.7903,69.6924,69.7821,37713.0
2016-05-06 13:00:00,85.57,85.58,85.49,85.49,31001.0,69.7984,69.8066,69.7332,69.7332,31001.0
2016-05-06 13:05:00,85.5,85.56,85.47,85.51,50633.0,69.7413,69.7903,69.7168,69.7495,50633.0
2016-05-06 13:10:00,85.51,85.58,85.49,85.55,61620.0,69.7495,69.8066,69.7332,69.7821,61620.0
2016-05-06 13:15:00,85.54,85.54,85.44,85.44,27312.0,69.7739,69.7739,69.6924,69.6924,27312.0
2016-05-06 13:20:00,85.42,85.53,85.42,85.53,28164.0,69.6761,69.7658,69.6761,69.7658,28164.0
2016-05-06 13:25:00,85.53,85.53,85.41,85.41,18659.0,69.7658,69.7658,69.6679,69.6679,18659.0
2016-05-06 13:30:00,85.4,85.58,85.39,85.58,14968.0,69.6597,69.8066,69.6516,69.8066,14968.0
2016-05-06 13:35:00,85.58,85.6,85.45,85.45,43669.0,69.8066,69.8229,69.7005,69.7005,43669.0
2016-05-06 13:40:00,85.45,85.47,85.37,85.39,18060.0,69.7005,69.7168,69.6353,69.6516,18060.0
2016-05-06 13:45:00,85.38,85.43,85.34,85.34,39543.0,69.6434,69.6842,69.6108,69.6108,39543.0
2016-05-06 13:50:00,85.35,85.39,85.33,85.35,51029.0,69.619,69.6516,69.6026,69.619,51029.0
2016-05-06 13:55:00,85.35,85.39,85.27,85.36,96138.0,69.619,69.6516,69.5537,69.6271,96138.0
2016-05-06 14:00:00,85.37,85.56,85.35,85.55,77360.0,69.6353,69.7903,69.619,69.7821,77360.0
2016-05-06 14:05:00,85.55,85.58,85.45,85.49,71245.0,69.7821,69.8066,69.7005,69.7332,71245.0
2016-05-06 14:10:00,85.5,85.54,85.38,85.39,81342.0,69.7413,69.7739,69.6434,69.6516,81342.0
2016-05-06 14:15:00,85.4,85.53,85.39,85.48,83477.0,69.6597,69.7658,69.6516,69.725,83477.0
2016-05-06 14:20:00,85.47,85.54,85.44,85.5,95670.0,69.7168,69.7739,69.6924,69.7413,95670.0
2016-05-06 14:25:00,85.5,85.59,85.5,85.54,34438.0,69.7413,69.8147,69.7413,69.7739,34438.0
2016-05-06 14:30:00,85.54,85.57,85.48,85.48,45258.0,69.7739,69.7984,69.725,69.725,45258.0
2016-05-06 14:35:00,85.48,85.5,85.46,85.49,67680.0,69.725,69.7413,69.7087,69.7332,67680.0
2016-05-06 14:40:00,85.48,85.5,85.46,85.49,43873.0,69.725,69.7413,69.7087,69.7332,43873.0
2016-05-06 14:45:00,85.48,85.51,85.46,85.49,58744.0,69.725,69.7495,69.7087,69.7332,58744.0
2016-05-06 14:50:00,85.5,85.51,85.48,85.49,44738.0,69.7413,69.7495,69.725,69.7332,44738.0
2016-05-06 14:55:00,85.48,85.49,85.46,85.46,36174.0,69.725,69.7332,69.7087,69.7087,36174.0
2016-05-06 15:00:00,85.46,85.51,85.46,85.5,87044.0,69.7087,69.7495,69.7087,69.7413,87044.0
2016-05-06 15:05:00,85.5,85.5,85.45,85.49,98761.0,69.7413,69.7413,69.7005,69.7332,98761.0
2016-05-06 15:10:00,85.49,85.49,85.44,85.47,31438.0,69.7332,69.7332,69.6924,69.7168,31438.0
2016-05-06 15:15:00,85.47,85.56,85.44,85.54,62799.0,69.7168,69.7903,69.6924,69.7739,62799.0
2016-05-06 15:20:00,85.54,85.67,85.51,85.66,36788.0,69.7739,69.88,69.7495,69.8718,36788.0
2016-05-06 15:25:00,85.67,85.72,85.63,85.66,29892.0,69.88,69.9208,69.8474,69.8718,29892.0
2016-05-06 15:30:00,85.66,85.68,85.5,85.54,34990.0,69.8718,69.8881,69.7413,69.7739,34990.0
2016-05-06 15:35:00,85.54,85.68,85.54,85.62,42864.0,69.7739,69.8881,69.7739,69.8392,42864.0
2016-05-06 15:40:00,85.62,85.66,85.57,85.58,74497.0,69.8392,69.8718,69.7984,69.8066,74497.0
2016-05-06 15:45:00,85.58,85.67,85.55,85.67,75151.0,69.8066,69.88,69.7821,69.88,75151.0
2016-05-06 15:50:00,85.66,85.7,85.65,85.69,77481.0,69.8718,69.9044,69.8637,69.8963,77481.0
2016-05-06 15:55:00,85.7,85.76,85.69,85.75,139524.0,69.9044,69.9534,69.8963,69.9452,139524.0
2016-05-09 09:30:00,85.66,85.66,85.18,85.25,68404.0,69.8718,69.8718,69.4803,69.5374,68404.0
2016-05-09 09:35:00,85.25,85.29,85.01,85.04,56692.0,69.5374,69.57,69.3416,69.3661,56692.0
2016-05-09 09:40:00,85.06,85.08,84.82,85.02,56298.0,69.3824,69.3987,69.1866,69.3498,56298.0
2016-05-09 09:45:00,85.01,85.03,84.55,84.66,42201.0,69.3416,69.3579,68.9664,69.0561,42201.0
2016-05-09 09:50:00,84.65,84.75,84.14,84.19,120181.0,69.048,69.1295,68.632,68.6728,120181.0
2016-05-09 09:55:00,84.18,84.72,84.15,84.72,91875.0,68.6646,69.1051,68.6401,69.1051,91875.0
2016-05-09 10:00:00,84.72,84.83,84.54,84.68,59309.0,69.1051,69.1948,68.9583,69.0724,59309.0
2016-05-09 10:05:00,84.68,85.03,84.68,84.88,63248.0,69.0724,69.3579,69.0724,69.2356,63248.0
2016-05-09 10:10:00,84.88,84.91,84.66,84.69,52008.0,69.2356,69.2601,69.0561,69.0806,52008.0
2016-05-09 10:15:00,84.69,84.78,84.69,84.75,22566.0,69.0806,69.154,69.0806,69.1295,22566.0
2016-05-09 10:20:00,84.76,84.83,84.59,84.59,37297.0,69.1377,69.1948,68.999,68.999,37297.0
2016-05-09 10:25:00,84.59,84.66,84.5,84.62,40028.0,68.999,69.0561,68.9256,69.0235,40028.0
2016-05-09 10:30:00,84.61,84.67,84.45,84.67,46333.0,69.0153,69.0643,68.8848,69.0643,46333.0
2016-05-09 10:35:00,84.66,84.66,84.43,84.6,28102.0,69.0561,69.0561,68.8685,69.0072,28102.0
2016-05-09 10:40:00,84.6,84.69,84.57,84.59,29564.0,69.0072,69.0806,68.9827,68.999,29564.0
2016-05-09 10:45:00,84.58,84.61,84.42,84.5,39208.0,68.9909,69.0153,68.8604,68.9256,39208.0
2016-05-09 10:50:00,84.49,84.49,84.3,84.31,58796.0,68.9175,68.9175,68.7625,68.7706,58796.0
2016-05-09 10:55:00,84.3,84.6,84.28,84.51,60584.0,68.7625,69.0072,68.7462,68.9338,60584.0
2016-05-09 11:00:00,84.51,84.83,84.51,84.72,47580.0,68.9338,69.1948,68.9338,69.1051,47580.0
2016-05-09 11:05:00,84.74,84.79,84.66,84.71,26218.0,69.1214,69.1622,69.0561,69.0969,26218.0
2016-05-09 11:10:00,84.69,84.7,84.34,84.37,41113.0,69.0806,69.0888,68.7951,68.8196,41113.0
2016-05-09 11:15:00,84.35,84.54,84.34,84.42,98602.0,68.8033,68.9583,68.7951,68.8604,98602.0
2016-05-09 11:20:00,84.44,84.56,84.42,84.53,39593.0,68.8767,68.9746,68.8604,68.9501,39593.0
2016-05-09 11:25:00,84.52,84.73,84.48,84.66,79987.0,68.9419,69.1132,68.9093,69.0561,79987.0
2016-05-09 11:30:00,84.64,84.76,84.57,84.67,47449.0,69.0398,69.1377,68.9827,69.0643,47449.0
2016-05-09 11:35:00,84.69,84.69,84.55,84.59,91436.0,69.0806,69.0806,68.9664,68.999,91436.0
2016-05-09 11:40:00,84.62,84.75,84.55,84.58,39615.0,69.0235,69.1295,68.9664,68.9909,39615.0
2016-05-09 11:45:00,84.58,84.62,84.45,84.55,30294.0,68.9909,69.0235,68.8848,68.9664,30294.0
2016-05-09 11:50:00,84.56,84.59,84.43,84.44,22026.0,68.9746,68.999,68.8685,68.8767,22026.0
2016-05-09 11:55:00,84.42,84.56,84.42,84.53,33599.0,68.8604,68.9746,68.8604,68.9501,33599.0
2016-05-09 12:00:00,84.51,84.67,84.5,84.67,36434.0,68.9338,69.0643,68.9256,69.0643,36434.0
2016-05-09 12:05:00,84.67,84.67,84.49,84.5,46516.0,69.0643,69.0643,68.9175,68.9256,46516.0
2016-05-09 12:10:00,84.49,84.6,84.42,84.55,42019.0,68.9175,69.0072,68.8604,68.9664,42019.0
2016-05-09 12:15:00,84.54,84.64,84.43,84.61,33941.0,68.9583,69.0398,68.8685,69.0153,33941.0
2016-05-09 12:20:00,84.63,84.71,84.58,84.65,34330.0,69.0317,69.0969,68.9909,69.048,34330.0
2016-05-09 12:25:00,84.66,84.75,84.66,84.71,17995.0,69.0561,69.1295,69.0561,69.0969,17995.0
2016-05-09 12:30:00,84.71,84.73,84.62,84.68,14970.0,69.0969,69.1132,69.0235,69.0724,14970.0
2016-05-09 12:35:00,84.68,84.76,84.62,84.72,99129.0,69.0724,69.1377,69.0235,69.1051,99129.0
2016-05-09 12:40:00,84.73,84.89,84.71,84.86,40661.0,69.1132,69.2437,69.0969,69.2193,40661.0
2016-05-09 12:45:00,84.86,84.93,84.7,84.75,46490.0,69.2193,69.2764,69.0888,69.1295,46490.0
2016-05-09 12:50:00,84.74,84.82,84.71,84.77,47285.0,69.1214,69.1866,69.0969,69.1459,47285.0
2016-05-09 12:55:00,84.76,84.86,84.74,84.85,41464.0,69.1377,69.2193,69.1214,69.2111,41464.0
2016-05-09 13:00:00,84.83,85.0,84.82,84.99,61991.0,69.1948,69.3335,69.1866,69.3253,61991.0
2016-05-09 13:05:00,85.0,85.09,84.9,85.01,54970.0,69.3335,69.4069,69.2519,69.3416,54970.0
2016-05-09 13:10:00,85.02,85.09,84.98,85.07,20011.0,69.3498,69.4069,69.3172,69.3906,20011.0
2016-05-09 13:15:00,85.07,85.07,84.93,84.97,40439.0,69.3906,69.3906,69.2764,69.309,40439.0
2016-05-09 13:20:00,84.97,84.99,84.88,84.98,42645.0,69.309,69.3253,69.2356,69.3172,42645.0
2016-05-09 13:25:00,84.98,85.09,84.97,85.0,42178.0,69.3172,69.4069,69.309,69.3335,42178.0
2016-05-09 13:30:00,85.0,85.13,84.93,85.03,26357.0,69.3335,69.4395,69.2764,69.3579,26357.0
2016-05-09 13:35:00,85.02,85.06,84.84,84.88,29812.0,69.3498,69.3824,69.203,69.2356,29812.0
2016-05-09 13:40:00,84.87,85.08,84.87,85.04,19446.0,69.2274,69.3987,69.2274,69.3661,19446.0
2016-05-09 13:45:00,85.03,85.03,84.88,85.0,37627.0,69.3579,69.3579,69.2356,69.3335,37627.0
2016-05-09 13:50:00,85.01,85.04,84.92,84.97,28019.0,69.3416,69.3661,69.2682,69.309,28019.0
2016-05-09 13:55:00,84.96,85.0,84.91,84.91,33056.0,69.3008,69.3335,69.2601,69.2601,33056.0
2016-05-09 14:00:00,84.95,84.98,84.88,84.91,31581.0,69.2927,69.3172,69.2356,69.2601,31581.0
2016-05-09 14:05:00,84.9,84.91,84.82,84.88,28601.0,69.2519,69.2601,69.1866,69.2356,28601.0
2016-05-09 14:10:00,84.87,85.08,84.86,85.02,33271.0,69.2274,69.3987,69.2193,69.3498,33271.0
2016-05-09 14:15:00,85.01,85.04,84.89,84.92,38587.0,69.3416,69.3661,69.2437,69.2682,38587.0
2016-05-09 14:20:00,84.93,84.95,84.88,84.94,24032.0,69.2764,69.2927,69.2356,69.2845,24032.0
2016-05-09 14:25:00,84.95,85.03,84.94,84.98,14850.0,69.2927,69.3579,69.2845,69.3172,14850.0
2016-05-09 14:30:00,84.99,85.01,84.88,84.89,35222.0,69.3253,69.3416,69.2356,69.2437,35222.0
2016-05-09 14:35:00,84.88,84.98,84.85,84.98,18376.0,69.2356,69.3172,69.2111,69.3172,18376.0
2016-05-09 14:40:00,84.98,85.0,84.91,84.97,12763.0,69.3172,69.3335,69.2601,69.309,12763.0
2016-05-09 14:45:00,84.97,84.99,84.93,84.96,25493.0,69.309,69.3253,69.2764,69.3008,25493.0
2016-05-09 14:50:00,84.96,85.07,84.95,85.0,36896.0,69.3008,69.3906,69.2927,69.3335,36896.0
2016-05-09 14:55:00,84.99,85.01,84.85,84.93,60857.0,69.3253,69.3416,69.2111,69.2764,60857.0
2016-05-09 15:00:00,84.93,84.95,84.84,84.92,33996.0,69.2764,69.2927,69.203,69.2682,33996.0
2016-05-09 15:05:00,84.91,84.92,84.78,84.8,65948.0,69.2601,69.2682,69.154,69.1703,65948.0
2016-05-09 15:10:00,84.8,84.9,84.79,84.86,33638.0,69.1703,69.2519,69.1622,69.2193,33638.0
2016-05-09 15:15:00,84.87,84.92,84.86,84.9,21696.0,69.2274,69.2682,69.2193,69.2519,21696.0
2016-05-09 15:20:00,84.91,84.92,84.87,84.9,17036.0,69.2601,69.2682,69.2274,69.2519,17036.0
2016-05-09 15:25:00,84.9,84.92,84.86,84.88,27198.0,69.2519,69.2682,69.2193,69.2356,27198.0
2016-05-09 15:30:00,84.87,84.92,84.78,84.82,52336.0,69.2274,69.2682,69.154,69.1866,52336.0
2016-05-09 15:35:00,84.81,84.88,84.74,84.74,66006.0,69.1785,69.2356,69.1214,69.1214,66006.0
2016-05-09 15:40:00,84.74,84.86,84.7,84.71,82596.0,69.1214,69.2193,69.0888,69.0969,82596.0
2016-05-09 15:45:00,84.71,84.79,84.69,84.75,64685.0,69.0969,69.1622,69.0806,69.1295,64685.0
2016-05-09 15:50:00,84.74,84.74,84.62,84.64,68113.0,69.1214,69.1214,69.0235,69.0398,68113.0
2016-05-09 15:55:00,84.63,84.68,84.55,84.65,155658.0,69.0317,69.0724,68.9664,69.048,155658.0
2016-05-10 09:30:00,85.28,85.6,84.86,85.45,54728.0,69.5619,69.8229,69.2193,69.7005,54728.0
2016-05-10 09:35:00,85.46,85.77,85.45,85.72,55695.0,69.7087,69.9615,69.7005,69.9208,55695.0
2016-05-10 09:40:00,85.75,86.09,85.73,86.07,34399.0,69.9452,70.2226,69.9289,70.2063,34399.0
2016-05-10 09:45:00,86.09,86.22,85.92,86.22,51552.0,70.2226,70.3286,70.0839,70.3286,51552.0
2016-05-10 09:50:00,86.2,86.23,85.89,85.9,25790.0,70.3123,70.3368,70.0594,70.0676,25790.0
2016-05-10 09:55:00,85.9,86.21,85.8,86.09,39751.0,70.0676,70.3204,69.986,70.2226,39751.0
2016-05-10 10:00:00,86.2,86.22,85.97,86.08,37084.0,70.3123,70.3286,70.1247,70.2144,37084.0
2016-05-10 10:05:00,86.07,86.13,85.96,85.96,51400.0,70.2063,70.2552,70.1165,70.1165,51400.0
2016-05-10 10:10:00,85.97,86.29,85.97,86.18,18619.0,70.1247,70.3857,70.1247,70.296,18619.0
2016-05-10 10:15:00,86.2,86.42,86.2,86.32,26378.0,70.3123,70.4917,70.3123,70.4102,26378.0
2016-05-10 10:20:00,86.33,86.52,86.25,86.26,38862.0,70.4183,70.5733,70.3531,70.3612,38862.0
2016-05-10 10:25:00,86.26,86.33,86.15,86.22,18669.0,70.3612,70.4183,70.2715,70.3286,18669.0
2016-05-10 10:30:00,86.24,86.44,86.17,86.43,14977.0,70.3449,70.5081,70.2878,70.4999,14977.0
2016-05-10 10:35:00,86.45,86.53,86.41,86.48,36698.0,70.5162,70.5815,70.4836,70.5407,36698.0
2016-05-10 10:40:00,86.47,86.72,86.44,86.69,60061.0,70.5325,70.7364,70.5081,70.712,60061.0
2016-05-10 10:45:00,86.71,86.72,86.62,86.69,36058.0,70.7283,70.7364,70.6549,70.712,36058.0
2016-05-10 10:50:00,86.7,86.74,86.57,86.6,19947.0,70.7201,70.7528,70.6141,70.6386,19947.0
2016-05-10 10:55:00,86.57,86.64,86.48,86.49,21208.0,70.6141,70.6712,70.5407,70.5488,21208.0
2016-05-10 11:00:00,86.48,86.5,86.45,86.49,24522.0,70.5407,70.557,70.5162,70.5488,24522.0
2016-05-10 11:05:00,86.48,86.56,86.45,86.56,35754.0,70.5407,70.6059,70.5162,70.6059,35754.0
2016-05-10 11:10:00,86.57,86.6,86.44,86.45,42572.0,70.6141,70.6386,70.5081,70.5162,42572.0
2016-05-10 11:15:00,86.45,86.52,86.37,86.45,37745.0,70.5162,70.5733,70.451,70.5162,37745.0
2016-05-10 11:20:00,86.45,86.45,86.24,86.24,62005.0,70.5162,70.5162,70.3449,70.3449,62005.0
2016-05-10 11:25:00,86.24,86.26,86.16,86.2,33520.0,70.3449,70.3612,70.2797,70.3123,33520.0
2016-05-10 11:30:00,86.21,86.22,86.12,86.16,28264.0,70.3204,70.3286,70.247,70.2797,28264.0
2016-05-10 11:35:00,86.19,86.22,86.14,86.2,18168.0,70.3041,70.3286,70.2634,70.3123,18168.0
2016-05-10 11:40:00,86.2,86.2,86.07,86.13,26078.0,70.3123,70.3123,70.2063,70.2552,26078.0
2016-05-10 11:45:00,86.14,86.22,86.12,86.15,62232.0,70.2634,70.3286,70.247,70.2715,62232.0
2016-05-10 11:50:00,86.14,86.23,86.11,86.19,24119.0,70.2634,70.3368,70.2389,70.3041,24119.0
2016-05-10 11:55:00,86.2,86.26,86.18,86.22,72917.0,70.3123,70.3612,70.296,70.3286,72917.0
2016-05-10 12:00:00,86.24,86.29,86.23,86.25,28131.0,70.3449,70.3857,70.3368,70.3531,28131.0
2016-05-10 12:05:00,86.25,86.34,86.23,86.3,32471.0,70.3531,70.4265,70.3368,70.3939,32471.0
2016-05-10 12:10:00,86.32,86.37,86.29,86.32,62762.0,70.4102,70.451,70.3857,70.4102,62762.0
2016-05-10 12:15:00,86.34,86.49,86.34,86.41,30971.0,70.4265,70.5488,70.4265,70.4836,30971.0
2016-05-10 12:20:00,86.41,86.42,86.27,86.31,24942.0,70.4836,70.4917,70.3694,70.402,24942.0
2016-05-10 12:25:00,86.3,86.34,86.24,86.34,23545.0,70.3939,70.4265,70.3449,70.4265,23545.0
2016-05-10 12:30:00,86.35,86.36,86.24,86.28,27476.0,70.4346,70.4428,70.3449,70.3775,27476.0
2016-05-10 12:35:00,86.3,86.34,86.26,86.27,15950.0,70.3939,70.4265,70.3612,70.3694,15950.0
2016-05-10 12:40:00,86.27,86.28,86.15,86.25,39012.0,70.3694,70.3775,70.2715,70.3531,39012.0
2016-05-10 12:45:00,86.26,86.31,86.21,86.22,16304.0,70.3612,70.402,70.3204,70.3286,16304.0
2016-05-10 12:50:00,86.23,86.32,86.22,86.31,19564.0,70.3368,70.4102,70.3286,70.402,19564.0
2016-05-10 12:55:00,86.31,86.32,86.24,86.25,36088.0,70.402,70.4102,70.3449,70.3531,36088.0
2016-05-10 13:00:00,86.25,86.34,86.21,86.29,18927.0,70.3531,70.4265,70.3204,70.3857,18927.0
2016-05-10 13:05:00,86.27,86.34,86.27,86.34,9306.0,70.3694,70.4265,70.3694,70.4265,9306.0
2016-05-10 13:10:00,86.33,86.33,86.18,86.18,16571.0,70.4183,70.4183,70.296,70.296,16571.0
2016-05-10 13:15:00,86.19,86.21,86.14,86.17,14167.0,70.3041,70.3204,70.2634,70.2878,14167.0
2016-05-10 13:20:00,86.18,86.2,86.11,86.11,14702.0,70.296,70.3123,70.2389,70.2389,14702.0
2016-05-10 13:25:00,86.11,86.15,86.09,86.11,17299.0,70.2389,70.2715,70.2226,70.2389,17299.0
2016-05-10 13:30:00,86.11,86.15,86.06,86.12,13981.0,70.2389,70.2715,70.1981,70.247,13981.0
2016-05-10 13:35:00,86.13,86.24,86.08,86.21,17674.0,70.2552,70.3449,70.2144,70.3204,17674.0
2016-05-10 13:40:00,86.2,86.24,86.1,86.1,11614.0,70.3123,70.3449,70.2307,70.2307,11614.0
2016-05-10 13:45:00,86.11,86.27,86.11,86.25,12431.0,70.2389,70.3694,70.2389,70.3531,12431.0
2016-05-10 13:50:00,86.25,86.29,86.21,86.26,20284.0,70.3531,70.3857,70.3204,70.3612,20284.0
2016-05-10 13:55:00,86.27,86.35,86.26,86.33,17815.0,70.3694,70.4346,70.3612,70.4183,17815.0
2016-05-10 14:00:00,86.31,86.31,86.22,86.26,13717.0,70.402,70.402,70.3286,70.3612,13717.0
2016-05-10 14:05:00,86.26,86.26,86.15,86.19,18699.0,70.3612,70.3612,70.2715,70.3041,18699.0
2016-05-10 14:10:00,86.22,86.27,86.2,86.21,18766.0,70.3286,70.3694,70.3123,70.3204,18766.0
2016-05-10 14:15:00,86.21,86.28,86.2,86.22,27737.0,70.3204,70.3775,70.3123,70.3286,27737.0
2016-05-10 14:20:00,86.22,86.24,86.16,86.22,19865.0,70.3286,70.3449,70.2797,70.3286,19865.0
2016-05-10 14:25:00,86.23,86.24,86.13,86.23,31976.0,70.3368,70.3449,70.2552,70.3368,31976.0
2016-05-10 14:30:00,86.22,86.25,86.16,86.19,21068.0,70.3286,70.3531,70.2797,70.3041,21068.0
2016-05-10 14:35:00,86.19,86.25,86.17,86.19,31209.0,70.3041,70.3531,70.2878,70.3041,31209.0
2016-05-10 14:40:00,86.2,86.24,86.16,86.24,25321.0,70.3123,70.3449,70.2797,70.3449,25321.0
2016-05-10 14:45:00,86.25,86.28,86.17,86.18,43812.0,70.3531,70.3775,70.2878,70.296,43812.0
2016-05-10 14:50:00,86.17,86.24,86.16,86.21,14686.0,70.2878,70.3449,70.2797,70.3204,14686.0
2016-05-10 14:55:00,86.21,86.21,86.15,86.17,20138.0,70.3204,70.3204,70.2715,70.2878,20138.0
2016-05-10 15:00:00,86.17,86.22,86.15,86.22,44068.0,70.2878,70.3286,70.2715,70.3286,44068.0
2016-05-10 15:05:00,86.21,86.23,86.16,86.19,31894.0,70.3204,70.3368,70.2797,70.3041,31894.0
2016-05-10 15:10:00,86.19,86.23,86.18,86.2,31591.0,70.3041,70.3368,70.296,70.3123,31591.0
2016-05-10 15:15:00,86.2,86.23,86.1,86.11,58619.0,70.3123,70.3368,70.2307,70.2389,58619.0
2016-05-10 15:20:00,86.11,86.32,86.11,86.3,30418.0,70.2389,70.4102,70.2389,70.3939,30418.0
2016-05-10 15:25:00,86.31,86.33,86.24,86.29,47544.0,70.402,70.4183,70.3449,70.3857,47544.0
2016-05-10 15:30:00,86.29,86.29,86.23,86.24,34384.0,70.3857,70.3857,70.3368,70.3449,34384.0
2016-05-10 15:35:00,86.24,86.25,86.18,86.18,58183.0,70.3449,70.3531,70.296,70.296,58183.0
2016-05-10 15:40:00,86.18,86.24,86.15,86.21,82173.0,70.296,70.3449,70.2715,70.3204,82173.0
2016-05-10 15:45:00,86.21,86.23,86.14,86.17,86650.0,70.3204,70.3368,70.2634,70.2878,86650.0
2016-05-10 15:50:00,86.17,86.17,86.07,86.07,99539.0,70.2878,70.2878,70.2063,70.2063,99539.0
2016-05-10 15:55:00,86.07,86.13,86.05,86.1,190827.0,70.2063,70.2552,70.1899,70.2307,190827.0
2016-05-11 09:30:00,86.1,86.18,85.91,86.08,107396.0,70.2307,70.296,70.0757,70.2144,107396.0
2016-05-11 09:35:00,86.07,86.4,85.93,86.1,48649.0,70.2063,70.4754,70.0921,70.2307,48649.0
2016-05-11 09:40:00,86.1,86.25,86.06,86.11,36302.0,70.2307,70.3531,70.1981,70.2389,36302.0
2016-05-11 09:45:00,86.1,86.16,85.7,85.74,25132.0,70.2307,70.2797,69.9044,69.9371,25132.0
2016-05-11 09:50:00,85.75,85.76,85.48,85.58,51677.0,69.9452,69.9534,69.725,69.8066,51677.0
2016-05-11 09:55:00,85.59,85.59,85.28,85.33,30646.0,69.8147,69.8147,69.5619,69.6026,30646.0
2016-05-11 10:00:00,85.37,85.4,85.19,85.24,31240.0,69.6353,69.6597,69.4884,69.5292,31240.0
2016-05-11 10:05:00,85.25,85.38,85.23,85.29,53689.0,69.5374,69.6434,69.5211,69.57,53689.0
2016-05-11 10:10:00,85.29,85.32,85.15,85.19,41827.0,69.57,69.5945,69.4558,69.4884,41827.0
2016-05-11 10:15:00,85.22,85.3,85.2,85.23,27167.0,69.5129,69.5782,69.4966,69.5211,27167.0
2016-05-11 10:20:00,85.22,85.26,85.1,85.22,36012.0,69.5129,69.5455,69.415,69.5129,36012.0
2016-05-11 10:25:00,85.22,85.28,85.16,85.26,33528.0,69.5129,69.5619,69.464,69.5455,33528.0
2016-05-11 10:30:00,85.28,85.68,85.27,85.54,46444.0,69.5619,69.8881,69.5537,69.7739,46444.0
2016-05-11 10:35:00,85.55,85.65,85.48,85.49,37473.0,69.7821,69.8637,69.725,69.7332,37473.0
2016-05-11 10:40:00,85.51,85.58,85.36,85.51,35069.0,69.7495,69.8066,69.6271,69.7495,35069.0
2016-05-11 10:45:00,85.51,85.55,85.42,85.42,44775.0,69.7495,69.7821,69.6761,69.6761,44775.0
2016-05-11 10:50:00,85.43,85.54,85.36,85.37,38056.0,69.6842,69.7739,69.6271,69.6353,38056.0
2016-05-11 10:55:00,85.37,85.43,85.34,85.37,38655.0,69.6353,69.6842,69.6108,69.6353,38655.0
2016-05-11 11:00:00,85.37,85.41,85.21,85.21,25479.0,69.6353,69.6679,69.5048,69.5048,25479.0
2016-05-11 11:05:00,85.21,85.24,85.08,85.08,17746.0,69.5048,69.5292,69.3987,69.3987,17746.0
2016-05-11 11:10:00,85.08,85.26,85.06,85.19,29218.0,69.3987,69.5455,69.3824,69.4884,29218.0
2016-05-11 11:15:00,85.2,85.35,85.19,85.31,26299.0,69.4966,69.619,69.4884,69.5863,26299.0
2016-05-11 11:20:00,85.31,85.46,85.31,85.37,21496.0,69.5863,69.7087,69.5863,69.6353,21496.0
2016-05-11 11:25:00,85.38,85.42,85.27,85.29,27728.0,69.6434,69.6761,69.5537,69.57,27728.0
2016-05-11 11:30:00,85.32,85.36,85.26,85.34,26554.0,69.5945,69.6271,69.5455,69.6108,26554.0
2016-05-11 11:35:00,85.34,85.43,85.24,85.25,35920.0,69.6108,69.6842,69.5292,69.5374,35920.0
2016-05-11 11:40:00,85.25,85.36,85.23,85.3,12026.0,69.5374,69.6271,69.5211,69.5782,12026.0
2016-05-11 11:45:00,85.3,85.38,85.27,85.27,24366.0,69.5782,69.6434,69.5537,69.5537,24366.0
2016-05-11 11:50:00,85.25,85.28,85.19,85.21,12341.0,69.5374,69.5619,69.4884,69.5048,12341.0
2016-05-11 11:55:00,85.22,85.33,85.21,85.26,19266.0,69.5129,69.6026,69.5048,69.5455,19266.0
2016-05-11 12:00:00,85.26,85.27,85.16,85.25,26670.0,69.5455,69.5537,69.464,69.5374,26670.0
2016-05-11 12:05:00,85.25,85.25,85.18,85.2,33809.0,69.5374,69.5374,69.4803,69.4966,33809.0
2016-05-11 12:10:00,85.2,85.26,85.17,85.17,37665.0,69.4966,69.5455,69.4721,69.4721,37665.0
2016-05-11 12:15:00,85.19,85.35,85.19,85.35,16782.0,69.4884,69.619,69.4884,69.619,16782.0
2016-05-11 12:20:00,85.36,85.39,85.19,85.19,38420.0,69.6271,69.6516,69.4884,69.4884,38420.0
2016-05-11 12:25:00,85.19,85.31,85.19,85.29,10115.0,69.4884,69.5863,69.4884,69.57,10115.0
2016-05-11 12:30:00,85.29,85.33,85.25,85.27,23756.0,69.57,69.6026,69.5374,69.5537,23756.0
2016-05-11 12:35:00,85.28,85.29,85.2,85.22,14161.0,69.5619,69.57,69.4966,69.5129,14161.0
2016-05-11 12:40:00,85.23,85.28,85.21,85.25,13958.0,69.5211,69.5619,69.5048,69.5374,13958.0
2016-05-11 12:45:00,85.25,85.28,85.21,85.23,35673.0,69.5374,69.5619,69.5048,69.5211,35673.0
2016-05-11 12:50:00,85.23,85.23,85.14,85.14,13447.0,69.5211,69.5211,69.4477,69.4477,13447.0
2016-05-11 12:55:00,85.15,85.22,85.14,85.22,12904.0,69.4558,69.5129,69.4477,69.5129,12904.0
2016-05-11 13:00:00,85.22,85.3,85.21,85.28,15137.0,69.5129,69.5782,69.5048,69.5619,15137.0
2016-05-11 13:05:00,85.29,85.31,85.21,85.23,15625.0,69.57,69.5863,69.5048,69.5211,15625.0
2016-05-11 13:10:00,85.25,85.28,85.19,85.25,15842.0,69.5374,69.5619,69.4884,69.5374,15842.0
2016-05-11 13:15:00,85.24,85.24,85.11,85.11,17707.0,69.5292,69.5292,69.4232,69.4232,17707.0
2016-05-11 13:20:00,85.11,85.16,85.06,85.08,20441.0,69.4232,69.464,69.3824,69.3987,20441.0
2016-05-11 13:25:00,85.09,85.1,85.01,85.06,44044.0,69.4069,69.415,69.3416,69.3824,44044.0
2016-05-11 13:30:00,85.07,85.16,85.07,85.1,16924.0,69.3906,69.464,69.3906,69.415,16924.0
2016-05-11 13:35:00,85.09,85.15,85.06,85.12,18329.0,69.4069,69.4558,69.3824,69.4313,18329.0
2016-05-11 13:40:00,85.12,85.15,85.05,85.07,19410.0,69.4313,69.4558,69.3743,69.3906,19410.0
2016-05-11 13:45:00,85.07,85.15,85.05,85.08,33291.0,69.3906,69.4558,69.3743,69.3987,33291.0
2016-05-11 13:50:00,85.08,85.08,85.01,85.04,13493.0,69.3987,69.3987,69.3416,69.3661,13493.0
2016-05-11 13:55:00,85.03,85.07,85.01,85.02,56904.0,69.3579,69.3906,69.3416,69.3498,56904.0
2016-05-11 14:00:00,85.02,85.07,85.01,85.03,23353.0,69.3498,69.3906,69.3416,69.3579,23353.0
2016-05-11 14:05:00,85.03,85.08,84.94,85.02,104058.0,69.3579,69.3987,69.2845,69.3498,104058.0
2016-05-11 14:10:00,85.01,85.08,84.99,85.05,43450.0,69.3416,69.3987,69.3253,69.3743,43450.0
2016-05-11 14:15:00,85.05,85.05,84.94,84.97,32265.0,69.3743,69.3743,69.2845,69.309,32265.0
2016-05-11 14:20:00,84.97,85.01,84.91,84.95,85169.0,69.309,69.3416,69.2601,69.2927,85169.0
2016-05-11 14:25:00,84.95,85.01,84.93,84.96,34413.0,69.2927,69.3416,69.2764,69.3008,34413.0
2016-05-11 14:30:00,84.97,84.99,84.88,84.89,34556.0,69.309,69.3253,69.2356,69.2437,34556.0
2016-05-11 14:35:00,84.89,84.97,84.88,84.96,47851.0,69.2437,69.309,69.2356,69.3008,47851.0
2016-05-11 14:40:00,84.96,84.97,84.94,84.95,23388.0,69.3008,69.309,69.2845,69.2927,23388.0
2016-05-11 14:45:00,84.95,84.97,84.91,84.92,88482.0,69.2927,69.309,69.2601,69.2682,88482.0
2016-05-11 14:50:00,84.92,84.92,84.81,84.83,42517.0,69.2682,69.2682,69.1785,69.1948,42517.0
2016-05-11 14:55:00,84.84,84.85,84.68,84.7,121692.0,69.203,69.2111,69.0724,69.0888,121692.0
2016-05-11 15:00:00,84.7,84.76,84.65,84.66,128450.0,69.0888,69.1377,69.048,69.0561,128450.0
2016-05-11 15:05:00,84.66,84.74,84.64,84.72,56589.0,69.0561,69.1214,69.0398,69.1051,56589.0
2016-05-11 15:10:00,84.73,84.74,84.69,84.7,53831.0,69.1132,69.1214,69.0806,69.0888,53831.0
2016-05-11 15:15:00,84.7,84.71,84.59,84.59,58958.0,69.0888,69.0969,68.999,68.999,58958.0
2016-05-11 15:20:00,84.59,84.63,84.54,84.56,143552.0,68.999,69.0317,68.9583,68.9746,143552.0
2016-05-11 15:25:00,84.55,84.63,84.53,84.56,57101.0,68.9664,69.0317,68.9501,68.9746,57101.0
2016-05-11 15:30:00,84.57,84.64,84.54,84.64,55212.0,68.9827,69.0398,68.9583,69.0398,55212.0
2016-05-11 15:35:00,84.65,84.67,84.6,84.64,138270.0,69.048,69.0643,69.0072,69.0398,138270.0
2016-05-11 15:40:00,84.65,84.69,84.63,84.63,133483.0,69.048,69.0806,69.0317,69.0317,133483.0
2016-05-11 15:45:00,84.64,84.68,84.59,84.64,125546.0,69.0398,69.0724,68.999,69.0398,125546.0
2016-05-11 15:50:00,84.64,84.7,84.64,84.68,131111.0,69.0398,69.0888,69.0398,69.0724,131111.0
2016-05-11 15:55:00,84.68,84.72,84.48,84.5,327852.0,69.0724,69.1051,68.9093,68.9256,327852.0
2016-05-12 09:30:00,84.85,85.29,84.72,85.0,114415.0,69.2111,69.57,69.1051,69.3335,114415.0
2016-05-12 09:35:00,85.0,85.2,84.98,85.11,255636.0,69.3335,69.4966,69.3172,69.4232,255636.0
2016-05-12 09:40:00,85.15,85.15,84.8,84.88,34783.0,69.4558,69.4558,69.1703,69.2356,34783.0
2016-05-12 09:45:00,84.93,84.98,84.62,84.91,68604.0,69.2764,69.3172,69.0235,69.2601,68604.0
2016-05-12 09:50:00,84.88,85.0,84.61,84.69,43907.0,69.2356,69.3335,69.0153,69.0806,43907.0
2016-05-12 09:55:00,84.69,84.69,84.4,84.4,23067.0,69.0806,69.0806,68.8441,68.8441,23067.0
2016-05-12 10:00:00,84.39,84.85,84.39,84.75,34622.0,68.8359,69.2111,68.8359,69.1295,34622.0
2016-05-12 10:05:00,84.76,84.76,84.41,84.41,31138.0,69.1377,69.1377,68.8522,68.8522,31138.0
2016-05-12 10:10:00,84.43,84.63,84.41,84.61,91091.0,68.8685,69.0317,68.8522,69.0153,91091.0
2016-05-12 10:15:00,84.61,84.7,84.25,84.26,26263.0,69.0153,69.0888,68.7217,68.7299,26263.0
2016-05-12 10:20:00,84.22,84.47,84.13,84.45,41092.0,68.6972,68.9012,68.6238,68.8848,41092.0
2016-05-12 10:25:00,84.42,84.48,84.31,84.33,39521.0,68.8604,68.9093,68.7706,68.787,39521.0
2016-05-12 10:30:00,84.31,84.31,84.02,84.18,62133.0,68.7706,68.7706,68.5341,68.6646,62133.0
2016-05-12 10:35:00,84.19,84.29,84.11,84.24,49537.0,68.6728,68.7543,68.6075,68.7135,49537.0
2016-05-12 10:40:00,84.24,84.25,83.9,83.9,41503.0,68.7135,68.7217,68.4362,68.4362,41503.0
2016-05-12 10:45:00,83.9,84.21,83.89,84.03,38734.0,68.4362,68.6891,68.4281,68.5422,38734.0
2016-05-12 10:50:00,84.05,84.17,83.98,84.0,58090.0,68.5586,68.6564,68.5015,68.5178,58090.0
2016-05-12 10:55:00,83.99,84.15,83.95,84.14,56207.0,68.5096,68.6401,68.477,68.632,56207.0
2016-05-12 11:00:00,84.14,84.16,83.83,83.91,51348.0,68.632,68.6483,68.3791,68.4444,51348.0
2016-05-12 11:05:00,83.92,83.94,83.79,83.8,40747.0,68.4525,68.4688,68.3465,68.3546,40747.0
2016-05-12 11:10:00,83.78,83.86,83.75,83.77,54182.0,68.3383,68.4036,68.3139,68.3302,54182.0
2016-05-12 11:15:00,83.76,83.85,83.68,83.76,44543.0,68.322,68.3954,68.2568,68.322,44543.0
2016-05-12 11:20:00,83.77,83.89,83.71,83.85,56568.0,68.3302,68.4281,68.2812,68.3954,56568.0
2016-05-12 11:25:00,83.85,83.96,83.82,83.87,40957.0,68.3954,68.4852,68.371,68.4117,40957.0
2016-05-12 11:30:00,83.84,84.06,83.84,83.99,26502.0,68.3873,68.5667,68.3873,68.5096,26502.0
2016-05-12 11:35:00,83.99,84.25,83.99,84.1,42032.0,68.5096,68.7217,68.5096,68.5993,42032.0
2016-05-12 11:40:00,84.1,84.15,83.98,84.04,45335.0,68.5993,68.6401,68.5015,68.5504,45335.0
2016-05-12 11:45:00,84.04,84.06,83.91,83.98,37338.0,68.5504,68.5667,68.4444,68.5015,37338.0
2016-05-12 11:50:00,83.98,84.05,83.91,83.97,23195.0,68.5015,68.5586,68.4444,68.4933,23195.0
2016-05-12 11:55:00,83.99,84.01,83.85,83.85,25111.0,68.5096,68.5259,68.3954,68.3954,25111.0
2016-05-12 12:00:00,83.83,83.94,83.77,83.93,26843.0,68.3791,68.4688,68.3302,68.4607,26843.0
2016-05-12 12:05:00,83.94,83.98,83.89,83.97,36579.0,68.4688,68.5015,68.4281,68.4933,36579.0
2016-05-12 12:10:00,83.97,84.0,83.9,83.9,22432.0,68.4933,68.5178,68.4362,68.4362,22432.0
2016-05-12 12:15:00,83.9,83.99,83.86,83.98,45948.0,68.4362,68.5096,68.4036,68.5015,45948.0
2016-05-12 12:20:00,83.99,84.01,83.88,83.91,54814.0,68.5096,68.5259,68.4199,68.4444,54814.0
2016-05-12 12:25:00,83.89,84.06,83.85,84.06,84987.0,68.4281,68.5667,68.3954,68.5667,84987.0
2016-05-12 12:30:00,84.06,84.07,83.94,83.95,18993.0,68.5667,68.5749,68.4688,68.477,18993.0
2016-05-12 12:35:00,83.94,83.95,83.82,83.93,12734.0,68.4688,68.477,68.371,68.4607,12734.0
2016-05-12 12:40:00,83.92,83.95,83.87,83.92,15506.0,68.4525,68.477,68.4117,68.4525,15506.0
2016-05-12 12:45:00,83.92,84.02,83.86,84.02,21362.0,68.4525,68.5341,68.4036,68.5341,21362.0
2016-05-12 12:50:00,84.05,84.13,84.03,84.13,63905.0,68.5586,68.6238,68.5422,68.6238,63905.0
2016-05-12 12:55:00,84.12,84.17,84.1,84.14,52968.0,68.6157,68.6564,68.5993,68.632,52968.0
2016-05-12 13:00:00,84.15,84.25,84.12,84.18,38195.0,68.6401,68.7217,68.6157,68.6646,38195.0
2016-05-12 13:05:00,84.2,84.3,84.19,84.25,19987.0,68.6809,68.7625,68.6728,68.7217,19987.0
2016-05-12 13:10:00,84.23,84.23,84.11,84.13,52242.0,68.7054,68.7054,68.6075,68.6238,52242.0
2016-05-12 13:15:00,84.12,84.17,84.01,84.09,28550.0,68.6157,68.6564,68.5259,68.5912,28550.0
2016-05-12 13:20:00,84.1,84.19,84.03,84.16,21785.0,68.5993,68.6728,68.5422,68.6483,21785.0
2016-05-12 13:25:00,84.15,84.2,84.06,84.13,22441.0,68.6401,68.6809,68.5667,68.6238,22441.0
2016-05-12 13:30:00,84.15,84.15,83.96,84.0,28093.0,68.6401,68.6401,68.4852,68.5178,28093.0
2016-05-12 13:35:00,84.01,84.01,83.79,83.88,108479.0,68.5259,68.5259,68.3465,68.4199,108479.0
2016-05-12 13:40:00,83.87,83.88,83.78,83.8,61723.0,68.4117,68.4199,68.3383,68.3546,61723.0
2016-05-12 13:45:00,83.8,83.92,83.8,83.83,43834.0,68.3546,68.4525,68.3546,68.3791,43834.0
2016-05-12 13:50:00,83.83,83.84,83.73,83.8,85467.0,68.3791,68.3873,68.2975,68.3546,85467.0
2016-05-12 13:55:00,83.8,83.8,83.73,83.8,118090.0,68.3546,68.3546,68.2975,68.3546,118090.0
2016-05-12 14:00:00,83.8,84.0,83.79,83.88,111777.0,68.3546,68.5178,68.3465,68.4199,111777.0
2016-05-12 14:05:00,83.87,84.0,83.87,83.98,65651.0,68.4117,68.5178,68.4117,68.5015,65651.0
2016-05-12 14:10:00,83.99,84.24,83.99,84.18,25337.0,68.5096,68.7135,68.5096,68.6646,25337.0
2016-05-12 14:15:00,84.18,84.22,84.14,84.19,36570.0,68.6646,68.6972,68.632,68.6728,36570.0
2016-05-12 14:20:00,84.2,84.26,84.13,84.15,26822.0,68.6809,68.7299,68.6238,68.6401,26822.0
2016-05-12 14:25:00,84.17,84.2,84.08,84.15,26870.0,68.6564,68.6809,68.583,68.6401,26870.0
2016-05-12 14:30:00,84.13,84.19,84.07,84.15,29405.0,68.6238,68.6728,68.5749,68.6401,29405.0
2016-05-12 14:35:00,84.14,84.22,84.11,84.17,26958.0,68.632,68.6972,68.6075,68.6564,26958.0
2016-05-12 14:40:00,84.2,84.32,84.19,84.29,17912.0,68.6809,68.7788,68.6728,68.7543,17912.0
2016-05-12 14:45:00,84.29,84.42,84.29,84.37,25274.0,68.7543,68.8604,68.7543,68.8196,25274.0
2016-05-12 14:50:00,84.38,84.4,84.28,84.29,26365.0,68.8277,68.8441,68.7462,68.7543,26365.0
2016-05-12 14:55:00,84.3,84.32,84.23,84.29,17073.0,68.7625,68.7788,68.7054,68.7543,17073.0
2016-05-12 15:00:00,84.3,84.3,84.23,84.25,23951.0,68.7625,68.7625,68.7054,68.7217,23951.0
2016-05-12 15:05:00,84.25,84.28,84.2,84.23,33530.0,68.7217,68.7462,68.6809,68.7054,33530.0
2016-05-12 15:10:00,84.23,84.28,84.22,84.22,73282.0,68.7054,68.7462,68.6972,68.6972,73282.0
2016-05-12 15:15:00,84.23,84.26,84.14,84.14,23170.0,68.7054,68.7299,68.632,68.632,23170.0
2016-05-12 15:20:00,84.14,84.22,84.14,84.18,27525.0,68.632,68.6972,68.632,68.6646,27525.0
2016-05-12 15:25:00,84.19,84.26,84.18,84.25,28110.0,68.6728,68.7299,68.6646,68.7217,28110.0
2016-05-12 15:30:00,84.24,84.24,84.12,84.12,36708.0,68.7135,68.7135,68.6157,68.6157,36708.0
2016-05-12 15:35:00,84.12,84.19,84.08,84.12,24295.0,68.6157,68.6728,68.583,68.6157,24295.0
2016-05-12 15:40:00,84.13,84.18,84.07,84.08,39387.0,68.6238,68.6646,68.5749,68.583,39387.0
2016-05-12 15:45:00,84.08,84.16,84.05,84.14,47661.0,68.583,68.6483,68.5586,68.632,47661.0
2016-05-12 15:50:00,84.13,84.14,83.92,83.93,52947.0,68.6238,68.632,68.4525,68.4607,52947.0
2016-05-12 15:55:00,83.93,83.94,83.82,83.85,116560.0,68.4607,68.4688,68.371,68.3954,116560.0
2016-05-13 09:30:00,83.53,83.63,83.26,83.51,118098.0,68.1344,68.216,67.9142,68.1181,118098.0
2016-05-13 09:35:00,83.51,83.84,83.45,83.6,62715.0,68.1181,68.3873,68.0692,68.1915,62715.0
2016-05-13 09:40:00,83.6,83.74,83.51,83.63,78373.0,68.1915,68.3057,68.1181,68.216,78373.0
2016-05-13 09:45:00,83.66,83.74,83.47,83.58,74469.0,68.2404,68.3057,68.0855,68.1752,74469.0
2016-05-13 09:50:00,83.57,83.59,83.16,83.42,78961.0,68.167,68.1833,67.8326,68.0447,78961.0
2016-05-13 09:55:00,83.39,83.5,83.21,83.23,32010.0,68.0202,68.1099,67.8734,67.8897,32010.0
2016-05-13 10:00:00,83.27,83.3,82.88,82.94,124930.0,67.9223,67.9468,67.6042,67.6531,124930.0
2016-05-13 10:05:00,83.0,83.09,82.8,82.84,48580.0,67.7021,67.7755,67.539,67.5716,48580.0
2016-05-13 10:10:00,82.83,83.24,82.78,83.24,36673.0,67.5634,67.8979,67.5226,67.8979,36673.0
2016-05-13 10:15:00,83.21,83.29,83.09,83.13,31298.0,67.8734,67.9386,67.7755,67.8081,31298.0
2016-05-13 10:20:00,83.11,83.15,82.8,82.86,45267.0,67.7918,67.8244,67.539,67.5879,45267.0
2016-05-13 10:25:00,82.86,83.02,82.82,82.85,47656.0,67.5879,67.7184,67.5553,67.5797,47656.0
2016-05-13 10:30:00,82.86,82.88,82.57,82.65,52652.0,67.5879,67.6042,67.3513,67.4166,52652.0
2016-05-13 10:35:00,82.67,82.83,82.54,82.58,32233.0,67.4329,67.5634,67.3269,67.3595,32233.0
2016-05-13 10:40:00,82.6,82.73,82.51,82.53,39650.0,67.3758,67.4819,67.3024,67.3187,39650.0
2016-05-13 10:45:00,82.52,82.8,82.46,82.73,28933.0,67.3106,67.539,67.2616,67.4819,28933.0
2016-05-13 10:50:00,82.76,82.89,82.71,82.89,31088.0,67.5063,67.6124,67.4655,67.6124,31088.0
2016-05-13 10:55:00,82.91,83.04,82.89,82.95,33692.0,67.6287,67.7347,67.6124,67.6613,33692.0
2016-05-13 11:00:00,82.96,83.09,82.95,82.99,36084.0,67.6695,67.7755,67.6613,67.6939,36084.0
2016-05-13 11:05:00,82.99,83.02,82.91,82.92,58355.0,67.6939,67.7184,67.6287,67.6368,58355.0
2016-05-13 11:10:00,82.92,82.93,82.56,82.58,30412.0,67.6368,67.645,67.3432,67.3595,30412.0
2016-05-13 11:15:00,82.57,82.74,82.5,82.74,32542.0,67.3513,67.49,67.2942,67.49,32542.0
2016-05-13 11:20:00,82.74,83.06,82.72,82.94,49552.0,67.49,67.751,67.4737,67.6531,49552.0
2016-05-13 11:25:00,82.94,83.09,82.94,82.97,50188.0,67.6531,67.7755,67.6531,67.6776,50188.0
2016-05-13 11:30:00,82.97,83.01,82.89,82.9,26821.0,67.6776,67.7102,67.6124,67.6205,26821.0
2016-05-13 11:35:00,82.89,82.9,82.79,82.81,23368.0,67.6124,67.6205,67.5308,67.5471,23368.0
2016-05-13 11:40:00,82.8,82.94,82.79,82.9,21446.0,67.539,67.6531,67.5308,67.6205,21446.0
2016-05-13 11:45:00,82.9,82.93,82.81,82.84,26479.0,67.6205,67.645,67.5471,67.5716,26479.0
2016-05-13 11:50:00,82.85,82.85,82.64,82.65,77877.0,67.5797,67.5797,67.4084,67.4166,77877.0
2016-05-13 11:55:00,82.65,82.81,82.63,82.73,99341.0,67.4166,67.5471,67.4003,67.4819,99341.0
2016-05-13 12:00:00,82.71,82.82,82.68,82.75,31632.0,67.4655,67.5553,67.4411,67.4982,31632.0
2016-05-13 12:05:00,82.75,82.8,82.62,82.64,23895.0,67.4982,67.539,67.3921,67.4084,23895.0
2016-05-13 12:10:00,82.62,82.72,82.56,82.64,25757.0,67.3921,67.4737,67.3432,67.4084,25757.0
2016-05-13 12:15:00,82.63,82.79,82.59,82.79,25783.0,67.4003,67.5308,67.3677,67.5308,25783.0
2016-05-13 12:20:00,82.79,82.83,82.74,82.74,32968.0,67.5308,67.5634,67.49,67.49,32968.0
2016-05-13 12:25:00,82.75,82.84,82.72,82.73,29006.0,67.4982,67.5716,67.4737,67.4819,29006.0
2016-05-13 12:30:00,82.73,82.82,82.7,82.7,19867.0,67.4819,67.5553,67.4574,67.4574,19867.0
2016-05-13 12:35:00,82.7,82.73,82.6,82.62,22365.0,67.4574,67.4819,67.3758,67.3921,22365.0
2016-05-13 12:40:00,82.61,82.67,82.56,82.6,41692.0,67.384,67.4329,67.3432,67.3758,41692.0
2016-05-13 12:45:00,82.59,82.65,82.53,82.64,18311.0,67.3677,67.4166,67.3187,67.4084,18311.0
2016-05-13 12:50:00,82.65,82.71,82.6,82.64,19120.0,67.4166,67.4655,67.3758,67.4084,19120.0
2016-05-13 12:55:00,82.63,82.69,82.56,82.58,22297.0,67.4003,67.4492,67.3432,67.3595,22297.0
2016-05-13 13:00:00,82.58,82.72,82.58,82.64,34444.0,67.3595,67.4737,67.3595,67.4084,34444.0
2016-05-13 13:05:00,82.64,82.64,82.49,82.59,24654.0,67.4084,67.4084,67.2861,67.3677,24654.0
2016-05-13 13:10:00,82.59,82.7,82.57,82.64,16529.0,67.3677,67.4574,67.3513,67.4084,16529.0
2016-05-13 13:15:00,82.63,82.73,82.59,82.6,35155.0,67.4003,67.4819,67.3677,67.3758,35155.0
2016-05-13 13:20:00,82.59,82.6,82.37,82.39,29263.0,67.3677,67.3758,67.1882,67.2045,29263.0
2016-05-13 13:25:00,82.41,82.49,82.34,82.38,32575.0,67.2208,67.2861,67.1637,67.1964,32575.0
2016-05-13 13:30:00,82.4,82.41,82.22,82.24,56679.0,67.2127,67.2208,67.0659,67.0822,56679.0
2016-05-13 13:35:00,82.23,82.29,82.2,82.24,32154.0,67.074,67.123,67.0495,67.0822,32154.0
2016-05-13 13:40:00,82.23,82.28,82.21,82.25,28766.0,67.074,67.1148,67.0577,67.0903,28766.0
2016-05-13 13:45:00,82.24,82.3,82.17,82.18,45503.0,67.0822,67.1311,67.0251,67.0332,45503.0
2016-05-13 13:50:00,82.16,82.16,82.04,82.08,44446.0,67.0169,67.0169,66.919,66.9517,44446.0
2016-05-13 13:55:00,82.1,82.22,82.07,82.17,36656.0,66.968,67.0659,66.9435,67.0251,36656.0
2016-05-13 14:00:00,82.15,82.36,82.13,82.36,34633.0,67.0088,67.1801,66.9924,67.1801,34633.0
2016-05-13 14:05:00,82.35,82.43,82.32,82.38,28443.0,67.1719,67.2371,67.1474,67.1964,28443.0
2016-05-13 14:10:00,82.37,82.37,82.3,82.35,28795.0,67.1882,67.1882,67.1311,67.1719,28795.0
2016-05-13 14:15:00,82.35,82.37,82.17,82.2,27689.0,67.1719,67.1882,67.0251,67.0495,27689.0
2016-05-13 14:20:00,82.21,82.21,82.05,82.09,37676.0,67.0577,67.0577,66.9272,66.9598,37676.0
2016-05-13 14:25:00,82.08,82.12,81.98,82.08,44768.0,66.9517,66.9843,66.8701,66.9517,44768.0
2016-05-13 14:30:00,82.07,82.14,82.02,82.13,26452.0,66.9435,67.0006,66.9027,66.9924,26452.0
2016-05-13 14:35:00,82.12,82.18,81.92,81.98,62114.0,66.9843,67.0332,66.8211,66.8701,62114.0
2016-05-13 14:40:00,81.95,81.97,81.79,81.91,32158.0,66.8456,66.8619,66.7151,66.813,32158.0
2016-05-13 14:45:00,81.91,82.02,81.91,82.0,32266.0,66.813,66.9027,66.813,66.8864,32266.0
2016-05-13 14:50:00,82.0,82.01,81.93,81.99,44446.0,66.8864,66.8946,66.8293,66.8782,44446.0
2016-05-13 14:55:00,81.98,82.12,81.92,82.1,29429.0,66.8701,66.9843,66.8211,66.968,29429.0
2016-05-13 15:00:00,82.09,82.14,82.02,82.14,38664.0,66.9598,67.0006,66.9027,67.0006,38664.0
2016-05-13 15:05:00,82.14,82.19,82.04,82.06,32877.0,67.0006,67.0414,66.919,66.9353,32877.0
2016-05-13 15:10:00,82.07,82.07,82.0,82.0,38047.0,66.9435,66.9435,66.8864,66.8864,38047.0
2016-05-13 15:15:00,82.0,82.05,81.99,82.0,69843.0,66.8864,66.9272,66.8782,66.8864,69843.0
2016-05-13 15:20:00,81.99,82.04,81.97,82.0,58677.0,66.8782,66.919,66.8619,66.8864,58677.0
2016-05-13 15:25:00,82.0,82.04,81.96,82.0,53720.0,66.8864,66.919,66.8538,66.8864,53720.0
2016-05-13 15:30:00,82.0,82.04,81.92,81.95,78478.0,66.8864,66.919,66.8211,66.8456,78478.0
2016-05-13 15:35:00,81.95,82.01,81.94,81.99,91336.0,66.8456,66.8946,66.8375,66.8782,91336.0
2016-05-13 15:40:00,81.99,82.18,81.98,82.1,118164.0,66.8782,67.0332,66.8701,66.968,118164.0
2016-05-13 15:45:00,82.1,82.13,82.05,82.06,94148.0,66.968,66.9924,66.9272,66.9353,94148.0
2016-05-13 15:50:00,82.06,82.08,81.97,81.98,147460.0,66.9353,66.9517,66.8619,66.8701,147460.0
2016-05-13 15:55:00,81.98,82.09,81.96,81.99,212888.0,66.8701,66.9598,66.8538,66.8782,212888.0
2016-05-16 09:30:00,82.09,82.82,82.04,82.62,83691.0,66.9598,67.5553,66.919,67.3921,83691.0
2016-05-16 09:35:00,82.63,82.91,82.6,82.74,73385.0,67.4003,67.6287,67.3758,67.49,73385.0
2016-05-16 09:40:00,82.73,82.77,82.64,82.74,61344.0,67.4819,67.5145,67.4084,67.49,61344.0
2016-05-16 09:45:00,82.72,82.94,82.68,82.8,76628.0,67.4737,67.6531,67.4411,67.539,76628.0
2016-05-16 09:50:00,82.78,82.82,82.45,82.46,75051.0,67.5226,67.5553,67.2535,67.2616,75051.0
2016-05-16 09:55:00,82.45,82.56,82.29,82.3,25465.0,67.2535,67.3432,67.123,67.1311,25465.0
2016-05-16 10:00:00,82.33,82.64,82.33,82.56,39259.0,67.1556,67.4084,67.1556,67.3432,39259.0
2016-05-16 10:05:00,82.56,82.72,82.56,82.71,42119.0,67.3432,67.4737,67.3432,67.4655,42119.0
2016-05-16 10:10:00,82.71,82.95,82.71,82.84,36731.0,67.4655,67.6613,67.4655,67.5716,36731.0
2016-05-16 10:15:00,82.82,82.83,82.59,82.64,23827.0,67.5553,67.5634,67.3677,67.4084,23827.0
2016-05-16 10:20:00,82.63,82.66,82.39,82.43,21389.0,67.4003,67.4248,67.2045,67.2371,21389.0
2016-05-16 10:25:00,82.43,82.53,82.4,82.42,36632.0,67.2371,67.3187,67.2127,67.229,36632.0
2016-05-16 10:30:00,82.43,82.5,82.37,82.48,16373.0,67.2371,67.2942,67.1882,67.2779,16373.0
2016-05-16 10:35:00,82.48,82.51,82.39,82.51,41319.0,67.2779,67.3024,67.2045,67.3024,41319.0
2016-05-16 10:40:00,82.5,82.52,82.39,82.41,28358.0,67.2942,67.3106,67.2045,67.2208,28358.0
2016-05-16 10:45:00,82.4,82.51,82.35,82.47,34629.0,67.2127,67.3024,67.1719,67.2698,34629.0
2016-05-16 10:50:00,82.48,82.57,82.44,82.5,65191.0,67.2779,67.3513,67.2453,67.2942,65191.0
2016-05-16 10:55:00,82.48,82.56,82.43,82.54,43099.0,67.2779,67.3432,67.2371,67.3269,43099.0
2016-05-16 11:00:00,82.54,82.7,82.54,82.67,31732.0,67.3269,67.4574,67.3269,67.4329,31732.0
2016-05-16 11:05:00,82.69,82.76,82.54,82.54,30677.0,67.4492,67.5063,67.3269,67.3269,30677.0
2016-05-16 11:10:00,82.55,82.57,82.45,82.47,19090.0,67.335,67.3513,67.2535,67.2698,19090.0
2016-05-16 11:15:00,82.49,82.58,82.47,82.5,26615.0,67.2861,67.3595,67.2698,67.2942,26615.0
2016-05-16 11:20:00,82.54,82.54,82.39,82.41,19543.0,67.3269,67.3269,67.2045,67.2208,19543.0
2016-05-16 11:25:00,82.41,82.54,82.4,82.52,19619.0,67.2208,67.3269,67.2127,67.3106,19619.0
2016-05-16 11:30:00,82.53,82.64,82.52,82.64,18271.0,67.3187,67.4084,67.3106,67.4084,18271.0
2016-05-16 11:35:00,82.64,82.65,82.55,82.59,21644.0,67.4084,67.4166,67.335,67.3677,21644.0
2016-05-16 11:40:00,82.58,82.67,82.56,82.64,30414.0,67.3595,67.4329,67.3432,67.4084,30414.0
2016-05-16 11:45:00,82.63,82.65,82.51,82.52,24630.0,67.4003,67.4166,67.3024,67.3106,24630.0
2016-05-16 11:50:00,82.54,82.64,82.5,82.61,24674.0,67.3269,67.4084,67.2942,67.384,24674.0
2016-05-16 11:55:00,82.61,82.7,82.56,82.7,23729.0,67.384,67.4574,67.3432,67.4574,23729.0
2016-05-16 12:00:00,82.69,82.69,82.55,82.55,21377.0,67.4492,67.4492,67.335,67.335,21377.0
2016-05-16 12:05:00,82.53,82.57,82.47,82.54,24155.0,67.3187,67.3513,67.2698,67.3269,24155.0
2016-05-16 12:10:00,82.55,82.58,82.44,82.49,34943.0,67.335,67.3595,67.2453,67.2861,34943.0
2016-05-16 12:15:00,82.5,82.54,82.44,82.53,14415.0,67.2942,67.3269,67.2453,67.3187,14415.0
2016-05-16 12:20:00,82.56,82.57,82.47,82.49,6637.0,67.3432,67.3513,67.2698,67.2861,6637.0
2016-05-16 12:25:00,82.5,82.55,82.42,82.43,11453.0,67.2942,67.335,67.229,67.2371,11453.0
2016-05-16 12:30:00,82.43,82.5,82.43,82.44,10177.0,67.2371,67.2942,67.2371,67.2453,10177.0
2016-05-16 12:35:00,82.45,82.5,82.42,82.43,22049.0,67.2535,67.2942,67.229,67.2371,22049.0
2016-05-16 12:40:00,82.43,82.48,82.4,82.43,41750.0,67.2371,67.2779,67.2127,67.2371,41750.0
2016-05-16 12:45:00,82.41,82.5,82.4,82.44,66596.0,67.2208,67.2942,67.2127,67.2453,66596.0
2016-05-16 12:50:00,82.46,82.5,82.44,82.48,21674.0,67.2616,67.2942,67.2453,67.2779,21674.0
2016-05-16 12:55:00,82.48,82.51,82.44,82.51,18608.0,67.2779,67.3024,67.2453,67.3024,18608.0
2016-05-16 13:00:00,82.51,82.6,82.47,82.51,26769.0,67.3024,67.3758,67.2698,67.3024,26769.0
2016-05-16 13:05:00,82.51,82.53,82.46,82.51,46512.0,67.3024,67.3187,67.2616,67.3024,46512.0
2016-05-16 13:10:00,82.52,82.57,82.46,82.48,19661.0,67.3106,67.3513,67.2616,67.2779,19661.0
2016-05-16 13:15:00,82.48,82.58,82.46,82.49,37349.0,67.2779,67.3595,67.2616,67.2861,37349.0
2016-05-16 13:20:00,82.5,82.54,82.43,82.48,12498.0,67.2942,67.3269,67.2371,67.2779,12498.0
2016-05-16 13:25:00,82.47,82.5,82.4,82.41,23120.0,67.2698,67.2942,67.2127,67.2208,23120.0
2016-05-16 13:30:00,82.41,82.5,82.39,82.45,24299.0,67.2208,67.2942,67.2045,67.2535,24299.0
2016-05-16 13:35:00,82.45,82.46,82.32,82.36,27384.0,67.2535,67.2616,67.1474,67.1801,27384.0
2016-05-16 13:40:00,82.35,82.37,82.32,82.32,11666.0,67.1719,67.1882,67.1474,67.1474,11666.0
2016-05-16 13:45:00,82.33,82.35,82.31,82.34,24687.0,67.1556,67.1719,67.1393,67.1637,24687.0
2016-05-16 13:50:00,82.34,82.43,82.33,82.36,30935.0,67.1637,67.2371,67.1556,67.1801,30935.0
2016-05-16 13:55:00,82.36,82.37,82.27,82.29,30667.0,67.1801,67.1882,67.1066,67.123,30667.0
2016-05-16 14:00:00,82.3,82.47,82.29,82.43,31117.0,67.1311,67.2698,67.123,67.2371,31117.0
2016-05-16 14:05:00,82.45,82.51,82.44,82.49,30700.0,67.2535,67.3024,67.2453,67.2861,30700.0
2016-05-16 14:10:00,82.49,82.53,82.45,82.48,19759.0,67.2861,67.3187,67.2535,67.2779,19759.0
2016-05-16 14:15:00,82.5,82.54,82.46,82.52,17393.0,67.2942,67.3269,67.2616,67.3106,17393.0
2016-05-16 14:20:00,82.52,82.61,82.49,82.5,15967.0,67.3106,67.384,67.2861,67.2942,15967.0
2016-05-16 14:25:00,82.48,82.52,82.47,82.48,19394.0,67.2779,67.3106,67.2698,67.2779,19394.0
2016-05-16 14:30:00,82.47,82.56,82.47,82.53,24894.0,67.2698,67.3432,67.2698,67.3187,24894.0
2016-05-16 14:35:00,82.52,82.52,82.35,82.36,65461.0,67.3106,67.3106,67.1719,67.1801,65461.0
2016-05-16 14:40:00,82.35,82.39,82.33,82.36,29034.0,67.1719,67.2045,67.1556,67.1801,29034.0
2016-05-16 14:45:00,82.35,82.41,82.31,82.32,42726.0,67.1719,67.2208,67.1393,67.1474,42726.0
2016-05-16 14:50:00,82.31,82.36,82.23,82.26,91402.0,67.1393,67.1801,67.074,67.0985,91402.0
2016-05-16 14:55:00,82.26,82.29,82.16,82.24,54156.0,67.0985,67.123,67.0169,67.0822,54156.0
2016-05-16 15:00:00,82.23,82.33,82.23,82.23,51578.0,67.074,67.1556,67.074,67.074,51578.0
2016-05-16 15:05:00,82.23,82.32,82.2,82.32,54069.0,67.074,67.1474,67.0495,67.1474,54069.0
2016-05-16 15:10:00,82.31,82.31,82.21,82.23,70071.0,67.1393,67.1393,67.0577,67.074,70071.0
2016-05-16 15:15:00,82.23,82.24,82.14,82.22,43380.0,67.074,67.0822,67.0006,67.0659,43380.0
2016-05-16 15:20:00,82.22,82.22,82.17,82.18,15890.0,67.0659,67.0659,67.0251,67.0332,15890.0
2016-05-16 15:25:00,82.17,82.2,82.13,82.19,38466.0,67.0251,67.0495,66.9924,67.0414,38466.0
2016-05-16 15:30:00,82.19,82.19,82.02,82.03,85478.0,67.0414,67.0414,66.9027,66.9109,85478.0
2016-05-16 15:35:00,82.03,82.08,81.98,82.03,100861.0,66.9109,66.9517,66.8701,66.9109,100861.0
2016-05-16 15:40:00,82.03,82.05,82.0,82.0,84179.0,66.9109,66.9272,66.8864,66.8864,84179.0
2016-05-16 15:45:00,82.0,82.02,81.97,82.01,104113.0,66.8864,66.9027,66.8619,66.8946,104113.0
2016-05-16 15:50:00,82.01,82.02,81.89,81.93,110967.0,66.8946,66.9027,66.7967,66.8293,110967.0
2016-05-16 15:55:00,81.92,82.02,81.88,82.01,221638.0,66.8211,66.9027,66.7885,66.8946,221638.0
2016-05-17 09:30:00,82.02,82.24,81.54,82.08,115786.0,66.9027,67.0822,66.5112,66.9517,115786.0
2016-05-17 09:35:00,82.07,82.13,81.66,81.87,66000.0,66.9435,66.9924,66.6091,66.7804,66000.0
2016-05-17 09:40:00,81.87,82.02,81.71,81.93,92738.0,66.7804,66.9027,66.6499,66.8293,92738.0
2016-05-17 09:45:00,81.93,82.2,81.88,82.18,132399.0,66.8293,67.0495,66.7885,67.0332,132399.0
2016-05-17 09:50:00,82.18,82.58,82.09,82.58,224657.0,67.0332,67.3595,66.9598,67.3595,224657.0
2016-05-17 09:55:00,82.58,82.87,82.5,82.85,83661.0,67.3595,67.5961,67.2942,67.5797,83661.0
2016-05-17 10:00:00,82.87,82.99,82.64,82.92,81807.0,67.5961,67.6939,67.4084,67.6368,81807.0
2016-05-17 10:05:00,82.88,83.04,82.78,82.93,86192.0,67.6042,67.7347,67.5226,67.645,86192.0
2016-05-17 10:10:00,82.92,83.01,82.8,82.91,55219.0,67.6368,67.7102,67.539,67.6287,55219.0
2016-05-17 10:15:00,82.93,82.99,82.75,82.8,66497.0,67.645,67.6939,67.4982,67.539,66497.0
2016-05-17 10:20:00,82.78,83.02,82.77,82.87,99390.0,67.5226,67.7184,67.5145,67.5961,99390.0
2016-05-17 10:25:00,82.9,83.0,82.83,82.97,123294.0,67.6205,67.7021,67.5634,67.6776,123294.0
2016-05-17 10:30:00,82.96,83.04,82.85,83.03,41273.0,67.6695,67.7347,67.5797,67.7266,41273.0
2016-05-17 10:35:00,83.02,83.15,83.0,83.11,69816.0,67.7184,67.8244,67.7021,67.7918,69816.0
2016-05-17 10:40:00,83.12,83.39,83.02,83.36,79639.0,67.8,68.0202,67.7184,67.9957,79639.0
2016-05-17 10:45:00,83.35,83.48,83.25,83.28,82039.0,67.9876,68.0936,67.906,67.9305,82039.0
2016-05-17 10:50:00,83.28,83.38,83.22,83.34,52132.0,67.9305,68.0121,67.8815,67.9794,52132.0
2016-05-17 10:55:00,83.36,83.42,83.17,83.23,32497.0,67.9957,68.0447,67.8408,67.8897,32497.0
2016-05-17 11:00:00,83.23,83.25,83.14,83.23,32831.0,67.8897,67.906,67.8163,67.8897,32831.0
2016-05-17 11:05:00,83.22,83.27,82.99,83.02,81806.0,67.8815,67.9223,67.6939,67.7184,81806.0
2016-05-17 11:10:00,83.03,83.13,82.97,82.99,31468.0,67.7266,67.8081,67.6776,67.6939,31468.0
2016-05-17 11:15:00,83.0,83.06,82.96,82.96,50826.0,67.7021,67.751,67.6695,67.6695,50826.0
2016-05-17 11:20:00,82.96,83.11,82.96,83.03,31058.0,67.6695,67.7918,67.6695,67.7266,31058.0
2016-05-17 11:25:00,83.05,83.05,82.91,82.94,19479.0,67.7429,67.7429,67.6287,67.6531,19479.0
2016-05-17 11:30:00,82.94,82.95,82.9,82.95,32897.0,67.6531,67.6613,67.6205,67.6613,32897.0
2016-05-17 11:35:00,82.96,83.0,82.95,82.99,16801.0,67.6695,67.7021,67.6613,67.6939,16801.0
2016-05-17 11:40:00,82.99,83.0,82.73,82.98,76321.0,67.6939,67.7021,67.4819,67.6858,76321.0
2016-05-17 11:45:00,82.98,83.0,82.9,82.93,26129.0,67.6858,67.7021,67.6205,67.645,26129.0
2016-05-17 11:50:00,82.94,82.99,82.76,82.84,39048.0,67.6531,67.6939,67.5063,67.5716,39048.0
2016-05-17 11:55:00,82.82,82.98,82.77,82.96,39349.0,67.5553,67.6858,67.5145,67.6695,39349.0
2016-05-17 12:00:00,82.98,82.98,82.85,82.9,19248.0,67.6858,67.6858,67.5797,67.6205,19248.0
2016-05-17 12:05:00,82.88,82.91,82.83,82.86,17133.0,67.6042,67.6287,67.5634,67.5879,17133.0
2016-05-17 12:10:00,82.85,82.91,82.8,82.89,41863.0,67.5797,67.6287,67.539,67.6124,41863.0
2016-05-17 12:15:00,82.88,82.91,82.76,82.77,28969.0,67.6042,67.6287,67.5063,67.5145,28969.0
2016-05-17 12:20:00,82.75,82.78,82.57,82.63,40331.0,67.4982,67.5226,67.3513,67.4003,40331.0
2016-05-17 12:25:00,82.62,82.69,82.49,82.67,29957.0,67.3921,67.4492,67.2861,67.4329,29957.0
2016-05-17 12:30:00,82.67,82.7,82.62,82.64,29652.0,67.4329,67.4574,67.3921,67.4084,29652.0
2016-05-17 12:35:00,82.65,82.85,82.65,82.83,51948.0,67.4166,67.5797,67.4166,67.5634,51948.0
2016-05-17 12:40:00,82.84,82.85,82.66,82.66,31437.0,67.5716,67.5797,67.4248,67.4248,31437.0
2016-05-17 12:45:00,82.66,82.71,82.62,82.65,22133.0,67.4248,67.4655,67.3921,67.4166,22133.0
2016-05-17 12:50:00,82.64,82.68,82.57,82.64,50168.0,67.4084,67.4411,67.3513,67.4084,50168.0
2016-05-17 12:55:00,82.66,82.7,82.6,82.69,19136.0,67.4248,67.4574,67.3758,67.4492,19136.0
2016-05-17 13:00:00,82.68,82.7,82.57,82.57,20121.0,67.4411,67.4574,67.3513,67.3513,20121.0
2016-05-17 13:05:00,82.58,82.61,82.54,82.58,11069.0,67.3595,67.384,67.3269,67.3595,11069.0
2016-05-17 13:10:00,82.6,82.65,82.57,82.65,26831.0,67.3758,67.4166,67.3513,67.4166,26831.0
2016-05-17 13:15:00,82.65,82.72,82.64,82.67,37515.0,67.4166,67.4737,67.4084,67.4329,37515.0
2016-05-17 13:20:00,82.67,82.88,82.66,82.84,52446.0,67.4329,67.6042,67.4248,67.5716,52446.0
2016-05-17 13:25:00,82.86,82.86,82.78,82.8,13379.0,67.5879,67.5879,67.5226,67.539,13379.0
2016-05-17 13:30:00,82.8,82.82,82.76,82.81,23778.0,67.539,67.5553,67.5063,67.5471,23778.0
2016-05-17 13:35:00,82.81,82.84,82.74,82.76,22716.0,67.5471,67.5716,67.49,67.5063,22716.0
2016-05-17 13:40:00,82.77,82.8,82.7,82.72,33218.0,67.5145,67.539,67.4574,67.4737,33218.0
2016-05-17 13:45:00,82.72,82.72,82.66,82.7,33144.0,67.4737,67.4737,67.4248,67.4574,33144.0
2016-05-17 13:50:00,82.69,82.7,82.62,82.66,47522.0,67.4492,67.4574,67.3921,67.4248,47522.0
2016-05-17 13:55:00,82.66,82.66,82.55,82.55,26390.0,67.4248,67.4248,67.335,67.335,26390.0
2016-05-17 14:00:00,82.56,82.57,82.4,82.45,34833.0,67.3432,67.3513,67.2127,67.2535,34833.0
2016-05-17 14:05:00,82.45,82.45,82.31,82.33,36212.0,67.2535,67.2535,67.1393,67.1556,36212.0
2016-05-17 14:10:00,82.32,82.39,82.27,82.37,25735.0,67.1474,67.2045,67.1066,67.1882,25735.0
2016-05-17 14:15:00,82.37,82.38,82.12,82.12,24515.0,67.1882,67.1964,66.9843,66.9843,24515.0
2016-05-17 14:20:00,82.12,82.15,81.89,81.9,40664.0,66.9843,67.0088,66.7967,66.8048,40664.0
2016-05-17 14:25:00,81.88,81.93,81.66,81.9,73646.0,66.7885,66.8293,66.6091,66.8048,73646.0
2016-05-17 14:30:00,81.9,82.01,81.85,81.97,52041.0,66.8048,66.8946,66.764,66.8619,52041.0
2016-05-17 14:35:00,81.97,82.12,81.97,82.06,40076.0,66.8619,66.9843,66.8619,66.9353,40076.0
2016-05-17 14:40:00,82.06,82.08,81.97,82.08,37771.0,66.9353,66.9517,66.8619,66.9517,37771.0
2016-05-17 14:45:00,82.08,82.14,82.04,82.05,60169.0,66.9517,67.0006,66.919,66.9272,60169.0
2016-05-17 14:50:00,82.06,82.06,81.89,81.97,54335.0,66.9353,66.9353,66.7967,66.8619,54335.0
2016-05-17 14:55:00,81.96,82.13,81.88,82.06,46013.0,66.8538,66.9924,66.7885,66.9353,46013.0
2016-05-17 15:00:00,82.06,82.12,81.98,82.12,71621.0,66.9353,66.9843,66.8701,66.9843,71621.0
2016-05-17 15:05:00,82.11,82.29,82.1,82.27,92257.0,66.9761,67.123,66.968,67.1066,92257.0
2016-05-17 15:10:00,82.25,82.27,82.19,82.24,35942.0,67.0903,67.1066,67.0414,67.0822,35942.0
2016-05-17 15:15:00,82.26,82.26,82.1,82.12,46907.0,67.0985,67.0985,66.968,66.9843,46907.0
2016-05-17 15:20:00,82.12,82.19,82.09,82.14,53173.0,66.9843,67.0414,66.9598,67.0006,53173.0
2016-05-17 15:25:00,82.14,82.16,82.02,82.13,44595.0,67.0006,67.0169,66.9027,66.9924,44595.0
2016-05-17 15:30:00,82.13,82.14,81.98,81.98,76945.0,66.9924,67.0006,66.8701,66.8701,76945.0
2016-05-17 15:35:00,81.99,82.18,81.97,82.18,78073.0,66.8782,67.0332,66.8619,67.0332,78073.0
2016-05-17 15:40:00,82.18,82.21,82.09,82.17,87446.0,67.0332,67.0577,66.9598,67.0251,87446.0
2016-05-17 15:45:00,82.18,82.21,82.09,82.14,115090.0,67.0332,67.0577,66.9598,67.0006,115090.0
2016-05-17 15:50:00,82.14,82.17,82.11,82.16,111688.0,67.0006,67.0251,66.9761,67.0169,111688.0
2016-05-17 15:55:00,82.15,82.28,82.12,82.19,329556.0,67.0088,67.1148,66.9843,67.0414,329556.0
2016-05-18 09:30:00,82.17,82.17,81.7,81.83,78325.0,67.0251,67.0251,66.6417,66.7477,78325.0
2016-05-18 09:35:00,81.75,82.16,81.75,82.09,34451.0,66.6825,67.0169,66.6825,66.9598,34451.0
2016-05-18 09:40:00,82.11,82.4,82.08,82.35,51816.0,66.9761,67.2127,66.9517,67.1719,51816.0
2016-05-18 09:45:00,82.33,82.4,82.2,82.32,82678.0,67.1556,67.2127,67.0495,67.1474,82678.0
2016-05-18 09:50:00,82.3,82.36,82.09,82.34,51147.0,67.1311,67.1801,66.9598,67.1637,51147.0
2016-05-18 09:55:00,82.31,82.36,82.21,82.36,49341.0,67.1393,67.1801,67.0577,67.1801,49341.0
2016-05-18 10:00:00,82.4,82.87,82.39,82.86,61739.0,67.2127,67.5961,67.2045,67.5879,61739.0
2016-05-18 10:05:00,82.88,83.07,82.86,83.05,64746.0,67.6042,67.7592,67.5879,67.7429,64746.0
2016-05-18 10:10:00,83.06,83.44,83.04,83.29,86237.0,67.751,68.061,67.7347,67.9386,86237.0
2016-05-18 10:15:00,83.29,83.29,83.12,83.15,76008.0,67.9386,67.9386,67.8,67.8244,76008.0
2016-05-18 10:20:00,83.16,83.47,83.12,83.45,148577.0,67.8326,68.0855,67.8,68.0692,148577.0
2016-05-18 10:25:00,83.44,83.45,83.1,83.12,57334.0,68.061,68.0692,67.7837,67.8,57334.0
2016-05-18 10:30:00,83.1,83.12,82.95,83.09,53588.0,67.7837,67.8,67.6613,67.7755,53588.0
2016-05-18 10:35:00,83.09,83.09,82.8,82.83,91522.0,67.7755,67.7755,67.539,67.5634,91522.0
2016-05-18 10:40:00,82.83,82.91,82.75,82.81,90862.0,67.5634,67.6287,67.4982,67.5471,90862.0
2016-05-18 10:45:00,82.82,83.03,82.8,83.02,38570.0,67.5553,67.7266,67.539,67.7184,38570.0
2016-05-18 10:50:00,83.01,83.01,82.65,82.69,20863.0,67.7102,67.7102,67.4166,67.4492,20863.0
2016-05-18 10:55:00,82.7,82.74,82.58,82.64,58219.0,67.4574,67.49,67.3595,67.4084,58219.0
2016-05-18 11:00:00,82.67,82.84,82.66,82.83,30902.0,67.4329,67.5716,67.4248,67.5634,30902.0
2016-05-18 11:05:00,82.81,82.82,82.68,82.75,35510.0,67.5471,67.5553,67.4411,67.4982,35510.0
2016-05-18 11:10:00,82.76,82.79,82.59,82.6,13374.0,67.5063,67.5308,67.3677,67.3758,13374.0
2016-05-18 11:15:00,82.62,82.72,82.55,82.64,16957.0,67.3921,67.4737,67.335,67.4084,16957.0
2016-05-18 11:20:00,82.65,82.75,82.62,82.64,16221.0,67.4166,67.4982,67.3921,67.4084,16221.0
2016-05-18 11:25:00,82.64,82.89,82.63,82.85,32113.0,67.4084,67.6124,67.4003,67.5797,32113.0
2016-05-18 11:30:00,82.82,82.86,82.78,82.82,13212.0,67.5553,67.5879,67.5226,67.5553,13212.0
2016-05-18 11:35:00,82.81,82.97,82.8,82.97,18749.0,67.5471,67.6776,67.539,67.6776,18749.0
2016-05-18 11:40:00,82.98,83.05,82.96,83.0,31477.0,67.6858,67.7429,67.6695,67.7021,31477.0
2016-05-18 11:45:00,83.0,83.12,83.0,83.09,18451.0,67.7021,67.8,67.7021,67.7755,18451.0
2016-05-18 11:50:00,83.1,83.1,82.92,83.01,21853.0,67.7837,67.7837,67.6368,67.7102,21853.0
2016-05-18 11:55:00,82.98,83.01,82.85,82.88,29059.0,67.6858,67.7102,67.5797,67.6042,29059.0
2016-05-18 12:00:00,82.85,82.87,82.7,82.75,17713.0,67.5797,67.5961,67.4574,67.4982,17713.0
2016-05-18 12:05:00,82.73,82.79,82.73,82.77,9071.0,67.4819,67.5308,67.4819,67.5145,9071.0
2016-05-18 12:10:00,82.8,82.81,82.71,82.74,12620.0,67.539,67.5471,67.4655,67.49,12620.0
2016-05-18 12:15:00,82.75,82.76,82.68,82.68,16153.0,67.4982,67.5063,67.4411,67.4411,16153.0
2016-05-18 12:20:00,82.68,82.84,82.68,82.77,21316.0,67.4411,67.5716,67.4411,67.5145,21316.0
2016-05-18 12:25:00,82.76,82.78,82.67,82.72,28048.0,67.5063,67.5226,67.4329,67.4737,28048.0
2016-05-18 12:30:00,82.73,82.81,82.72,82.8,15069.0,67.4819,67.5471,67.4737,67.539,15069.0
2016-05-18 12:35:00,82.81,82.81,82.72,82.76,18482.0,67.5471,67.5471,67.4737,67.5063,18482.0
2016-05-18 12:40:00,82.77,82.84,82.75,82.79,16707.0,67.5145,67.5716,67.4982,67.5308,16707.0
2016-05-18 12:45:00,82.81,82.81,82.71,82.74,17179.0,67.5471,67.5471,67.4655,67.49,17179.0
2016-05-18 12:50:00,82.73,82.73,82.64,82.73,11917.0,67.4819,67.4819,67.4084,67.4819,11917.0
2016-05-18 12:55:00,82.75,82.96,82.75,82.96,13165.0,67.4982,67.6695,67.4982,67.6695,13165.0
2016-05-18 13:00:00,82.97,82.99,82.86,82.88,17257.0,67.6776,67.6939,67.5879,67.6042,17257.0
2016-05-18 13:05:00,82.88,82.9,82.83,82.87,19962.0,67.6042,67.6205,67.5634,67.5961,19962.0
2016-05-18 13:10:00,82.86,82.99,82.86,82.96,21005.0,67.5879,67.6939,67.5879,67.6695,21005.0
2016-05-18 13:15:00,82.96,82.98,82.88,82.91,12673.0,67.6695,67.6858,67.6042,67.6287,12673.0
2016-05-18 13:20:00,82.91,83.13,82.91,83.13,38616.0,67.6287,67.8081,67.6287,67.8081,38616.0
2016-05-18 13:25:00,83.14,83.14,82.93,82.93,17495.0,67.8163,67.8163,67.645,67.645,17495.0
2016-05-18 13:30:00,82.95,83.02,82.95,82.96,28130.0,67.6613,67.7184,67.6613,67.6695,28130.0
2016-05-18 13:35:00,82.97,83.0,82.89,82.95,17415.0,67.6776,67.7021,67.6124,67.6613,17415.0
2016-05-18 13:40:00,82.94,83.02,82.94,82.95,37727.0,67.6531,67.7184,67.6531,67.6613,37727.0
2016-05-18 13:45:00,82.98,83.04,82.95,83.0,26768.0,67.6858,67.7347,67.6613,67.7021,26768.0
2016-05-18 13:50:00,82.99,83.1,82.97,83.03,48938.0,67.6939,67.7837,67.6776,67.7266,48938.0
2016-05-18 13:55:00,83.04,83.06,82.92,82.92,18029.0,67.7347,67.751,67.6368,67.6368,18029.0
2016-05-18 14:00:00,82.93,82.93,82.42,82.53,49995.0,67.645,67.645,67.229,67.3187,49995.0
2016-05-18 14:05:00,82.51,82.69,82.3,82.69,27659.0,67.3024,67.4492,67.1311,67.4492,27659.0
2016-05-18 14:10:00,82.67,82.75,82.46,82.46,55932.0,67.4329,67.4982,67.2616,67.2616,55932.0
2016-05-18 14:15:00,82.46,82.56,82.37,82.56,56244.0,67.2616,67.3432,67.1882,67.3432,56244.0
2016-05-18 14:20:00,82.54,82.54,82.31,82.39,114792.0,67.3269,67.3269,67.1393,67.2045,114792.0
2016-05-18 14:25:00,82.38,82.38,81.89,81.97,113621.0,67.1964,67.1964,66.7967,66.8619,113621.0
2016-05-18 14:30:00,81.95,81.97,81.73,81.95,76593.0,66.8456,66.8619,66.6662,66.8456,76593.0
2016-05-18 14:35:00,81.95,82.11,81.91,82.04,70096.0,66.8456,66.9761,66.813,66.919,70096.0
2016-05-18 14:40:00,82.04,82.19,82.0,82.03,33834.0,66.919,67.0414,66.8864,66.9109,33834.0
2016-05-18 14:45:00,82.01,82.22,81.97,82.19,52028.0,66.8946,67.0659,66.8619,67.0414,52028.0
2016-05-18 14:50:00,82.18,82.32,82.09,82.13,31349.0,67.0332,67.1474,66.9598,66.9924,31349.0
2016-05-18 14:55:00,82.14,82.17,82.02,82.12,35012.0,67.0006,67.0251,66.9027,66.9843,35012.0
2016-05-18 15:00:00,82.11,82.29,82.11,82.24,25119.0,66.9761,67.123,66.9761,67.0822,25119.0
2016-05-18 15:05:00,82.25,82.33,82.18,82.29,32980.0,67.0903,67.1556,67.0332,67.123,32980.0
2016-05-18 15:10:00,82.27,82.32,82.19,82.23,57439.0,67.1066,67.1474,67.0414,67.074,57439.0
2016-05-18 15:15:00,82.22,82.32,82.13,82.31,45982.0,67.0659,67.1474,66.9924,67.1393,45982.0
2016-05-18 15:20:00,82.29,82.29,82.09,82.11,52301.0,67.123,67.123,66.9598,66.9761,52301.0
2016-05-18 15:25:00,82.11,82.26,82.1,82.19,63625.0,66.9761,67.0985,66.968,67.0414,63625.0
2016-05-18 15:30:00,82.18,82.3,82.07,82.28,42280.0,67.0332,67.1311,66.9435,67.1148,42280.0
2016-05-18 15:35:00,82.28,82.29,82.11,82.13,61778.0,67.1148,67.123,66.9761,66.9924,61778.0
2016-05-18 15:40:00,82.14,82.36,82.13,82.34,72114.0,67.0006,67.1801,66.9924,67.1637,72114.0
2016-05-18 15:45:00,82.36,82.46,82.29,82.31,123307.0,67.1801,67.2616,67.123,67.1393,123307.0
2016-05-18 15:50:00,82.33,82.39,82.23,82.3,286665.0,67.1556,67.2045,67.074,67.1311,286665.0
2016-05-18 15:55:00,82.31,82.56,82.26,82.47,278711.0,67.1393,67.3432,67.0985,67.2698,278711.0
2016-05-19 09:30:00,81.55,81.82,81.21,81.46,163845.0,66.5193,66.7396,66.242,66.4459,163845.0
2016-05-19 09:35:00,81.38,81.57,81.23,81.5,57811.0,66.3807,66.5357,66.2583,66.4786,57811.0
2016-05-19 09:40:00,81.56,81.65,81.38,81.59,42772.0,66.5275,66.6009,66.3807,66.552,42772.0
2016-05-19 09:45:00,81.59,81.68,81.36,81.47,51527.0,66.552,66.6254,66.3644,66.4541,51527.0
2016-05-19 09:50:00,81.44,81.52,80.99,81.03,71126.0,66.4296,66.4949,66.0626,66.0952,71126.0
2016-05-19 09:55:00,81.03,81.08,80.86,80.86,75460.0,66.0952,66.136,65.9565,65.9565,75460.0
2016-05-19 10:00:00,80.86,81.18,80.68,81.1,115539.0,65.9565,66.2175,65.8097,66.1523,115539.0
2016-05-19 10:05:00,81.06,81.08,80.79,80.98,44577.0,66.1197,66.136,65.8994,66.0544,44577.0
2016-05-19 10:10:00,80.97,81.01,80.89,81.01,41910.0,66.0462,66.0789,65.981,66.0789,41910.0
2016-05-19 10:15:00,80.99,81.1,80.95,81.08,33945.0,66.0626,66.1523,66.0299,66.136,33945.0
2016-05-19 10:20:00,81.1,81.36,81.05,81.29,95247.0,66.1523,66.3644,66.1115,66.3073,95247.0
2016-05-19 10:25:00,81.28,81.34,81.24,81.29,33452.0,66.2991,66.348,66.2665,66.3073,33452.0
2016-05-19 10:30:00,81.28,81.37,81.19,81.32,51456.0,66.2991,66.3725,66.2257,66.3317,51456.0
2016-05-19 10:35:00,81.34,81.4,81.17,81.2,63404.0,66.348,66.397,66.2094,66.2339,63404.0
2016-05-19 10:40:00,81.18,81.25,81.09,81.24,22897.0,66.2175,66.2746,66.1441,66.2665,22897.0
2016-05-19 10:45:00,81.22,81.23,80.95,81.04,24440.0,66.2502,66.2583,66.0299,66.1033,24440.0
2016-05-19 10:50:00,81.02,81.02,80.77,80.84,41676.0,66.087,66.087,65.8831,65.9402,41676.0
2016-05-19 10:55:00,80.85,81.03,80.85,80.93,45770.0,65.9484,66.0952,65.9484,66.0136,45770.0
2016-05-19 11:00:00,80.93,81.06,80.9,80.96,40095.0,66.0136,66.1197,65.9891,66.0381,40095.0
2016-05-19 11:05:00,80.96,81.03,80.88,81.0,59613.0,66.0381,66.0952,65.9728,66.0707,59613.0
2016-05-19 11:10:00,81.01,81.01,80.8,80.84,30409.0,66.0789,66.0789,65.9076,65.9402,30409.0
2016-05-19 11:15:00,80.84,81.02,80.82,81.0,34109.0,65.9402,66.087,65.9239,66.0707,34109.0
2016-05-19 11:20:00,80.99,81.11,80.95,81.11,26506.0,66.0626,66.1604,66.0299,66.1604,26506.0
2016-05-19 11:25:00,81.11,81.2,81.05,81.13,29310.0,66.1604,66.2339,66.1115,66.1768,29310.0
2016-05-19 11:30:00,81.13,81.14,80.89,80.98,20060.0,66.1768,66.1849,65.981,66.0544,20060.0
2016-05-19 11:35:00,80.97,81.12,80.93,80.97,25303.0,66.0462,66.1686,66.0136,66.0462,25303.0
2016-05-19 11:40:00,80.96,81.01,80.9,80.92,24920.0,66.0381,66.0789,65.9891,66.0055,24920.0
2016-05-19 11:45:00,80.93,81.11,80.92,81.09,31295.0,66.0136,66.1604,66.0055,66.1441,31295.0
2016-05-19 11:50:00,81.11,81.15,80.98,80.98,21378.0,66.1604,66.1931,66.0544,66.0544,21378.0
2016-05-19 11:55:00,80.98,81.14,80.96,81.08,26283.0,66.0544,66.1849,66.0381,66.136,26283.0
2016-05-19 12:00:00,81.07,81.16,81.06,81.15,19411.0,66.1278,66.2012,66.1197,66.1931,19411.0
2016-05-19 12:05:00,81.16,81.36,81.16,81.31,31146.0,66.2012,66.3644,66.2012,66.3236,31146.0
2016-05-19 12:10:00,81.32,81.41,81.31,81.37,25033.0,66.3317,66.4051,66.3236,66.3725,25033.0
2016-05-19 12:15:00,81.35,81.4,81.31,81.35,23869.0,66.3562,66.397,66.3236,66.3562,23869.0
2016-05-19 12:20:00,81.36,81.53,81.36,81.5,31885.0,66.3644,66.503,66.3644,66.4786,31885.0
2016-05-19 12:25:00,81.52,81.54,81.4,81.4,17134.0,66.4949,66.5112,66.397,66.397,17134.0
2016-05-19 12:30:00,81.39,81.39,81.28,81.31,19737.0,66.3888,66.3888,66.2991,66.3236,19737.0
2016-05-19 12:35:00,81.3,81.44,81.25,81.42,29856.0,66.3154,66.4296,66.2746,66.4133,29856.0
2016-05-19 12:40:00,81.42,81.44,81.3,81.38,36934.0,66.4133,66.4296,66.3154,66.3807,36934.0
2016-05-19 12:45:00,81.38,81.43,81.33,81.33,17055.0,66.3807,66.4215,66.3399,66.3399,17055.0
2016-05-19 12:50:00,81.31,81.33,81.13,81.21,41387.0,66.3236,66.3399,66.1768,66.242,41387.0
2016-05-19 12:55:00,81.2,81.27,81.19,81.23,25060.0,66.2339,66.291,66.2257,66.2583,25060.0
2016-05-19 13:00:00,81.23,81.29,81.2,81.27,42497.0,66.2583,66.3073,66.2339,66.291,42497.0
2016-05-19 13:05:00,81.26,81.29,81.22,81.29,27490.0,66.2828,66.3073,66.2502,66.3073,27490.0
2016-05-19 13:10:00,81.28,81.36,81.21,81.33,18548.0,66.2991,66.3644,66.242,66.3399,18548.0
2016-05-19 13:15:00,81.35,81.35,81.25,81.29,29362.0,66.3562,66.3562,66.2746,66.3073,29362.0
2016-05-19 13:20:00,81.28,81.32,81.22,81.23,18455.0,66.2991,66.3317,66.2502,66.2583,18455.0
2016-05-19 13:25:00,81.23,81.32,81.22,81.32,22641.0,66.2583,66.3317,66.2502,66.3317,22641.0
2016-05-19 13:30:00,81.31,81.4,81.26,81.37,31035.0,66.3236,66.397,66.2828,66.3725,31035.0
2016-05-19 13:35:00,81.38,81.46,81.28,81.28,23336.0,66.3807,66.4459,66.2991,66.2991,23336.0
2016-05-19 13:40:00,81.29,81.38,81.28,81.36,29567.0,66.3073,66.3807,66.2991,66.3644,29567.0
2016-05-19 13:45:00,81.36,81.4,81.25,81.27,25236.0,66.3644,66.397,66.2746,66.291,25236.0
2016-05-19 13:50:00,81.27,81.33,81.2,81.23,55231.0,66.291,66.3399,66.2339,66.2583,55231.0
2016-05-19 13:55:00,81.23,81.32,81.23,81.24,32357.0,66.2583,66.3317,66.2583,66.2665,32357.0
2016-05-19 14:00:00,81.24,81.29,81.18,81.18,36615.0,66.2665,66.3073,66.2175,66.2175,36615.0
2016-05-19 14:05:00,81.18,81.34,81.18,81.34,34893.0,66.2175,66.348,66.2175,66.348,34893.0
2016-05-19 14:10:00,81.34,81.52,81.33,81.48,23957.0,66.348,66.4949,66.3399,66.4622,23957.0
2016-05-19 14:15:00,81.48,81.55,81.46,81.51,52350.0,66.4622,66.5193,66.4459,66.4867,52350.0
2016-05-19 14:20:00,81.5,81.55,81.42,81.44,53790.0,66.4786,66.5193,66.4133,66.4296,53790.0
2016-05-19 14:25:00,81.45,81.5,81.43,81.5,28347.0,66.4378,66.4786,66.4215,66.4786,28347.0
2016-05-19 14:30:00,81.49,81.51,81.35,81.35,27913.0,66.4704,66.4867,66.3562,66.3562,27913.0
2016-05-19 14:35:00,81.38,81.41,81.29,81.35,30517.0,66.3807,66.4051,66.3073,66.3562,30517.0
2016-05-19 14:40:00,81.36,81.36,81.24,81.24,27072.0,66.3644,66.3644,66.2665,66.2665,27072.0
2016-05-19 14:45:00,81.26,81.3,81.19,81.22,25793.0,66.2828,66.3154,66.2257,66.2502,25793.0
2016-05-19 14:50:00,81.2,81.23,81.1,81.14,49627.0,66.2339,66.2583,66.1523,66.1849,49627.0
2016-05-19 14:55:00,81.14,81.23,81.13,81.16,55766.0,66.1849,66.2583,66.1768,66.2012,55766.0
2016-05-19 15:00:00,81.16,81.39,81.16,81.36,46103.0,66.2012,66.3888,66.2012,66.3644,46103.0
2016-05-19 15:05:00,81.38,81.48,81.37,81.45,28402.0,66.3807,66.4622,66.3725,66.4378,28402.0
2016-05-19 15:10:00,81.45,81.51,81.43,81.46,36803.0,66.4378,66.4867,66.4215,66.4459,36803.0
2016-05-19 15:15:00,81.46,81.49,81.32,81.43,92564.0,66.4459,66.4704,66.3317,66.4215,92564.0
2016-05-19 15:20:00,81.44,81.54,81.4,81.41,53868.0,66.4296,66.5112,66.397,66.4051,53868.0
2016-05-19 15:25:00,81.4,81.43,81.3,81.3,36857.0,66.397,66.4215,66.3154,66.3154,36857.0
2016-05-19 15:30:00,81.31,81.36,81.23,81.26,43849.0,66.3236,66.3644,66.2583,66.2828,43849.0
2016-05-19 15:35:00,81.26,81.39,81.26,81.39,45516.0,66.2828,66.3888,66.2828,66.3888,45516.0
2016-05-19 15:40:00,81.39,81.53,81.38,81.4,63175.0,66.3888,66.503,66.3807,66.397,63175.0
2016-05-19 15:45:00,81.39,81.51,81.38,81.51,40821.0,66.3888,66.4867,66.3807,66.4867,40821.0
2016-05-19 15:50:00,81.5,81.55,81.47,81.54,83611.0,66.4786,66.5193,66.4541,66.5112,83611.0
2016-05-19 15:55:00,81.55,81.56,81.41,81.44,102490.0,66.5193,66.5275,66.4051,66.4296,102490.0
2016-05-20 09:30:00,81.96,82.19,81.88,81.99,244627.0,66.8538,67.0414,66.7885,66.8782,244627.0
2016-05-20 09:35:00,81.9,82.32,81.9,82.2,41924.0,66.8048,67.1474,66.8048,67.0495,41924.0
2016-05-20 09:40:00,82.2,82.43,82.08,82.3,31528.0,67.0495,67.2371,66.9517,67.1311,31528.0
2016-05-20 09:45:00,82.33,82.41,82.18,82.25,50680.0,67.1556,67.2208,67.0332,67.0903,50680.0
2016-05-20 09:50:00,82.27,82.4,82.24,82.33,119976.0,67.1066,67.2127,67.0822,67.1556,119976.0
2016-05-20 09:55:00,82.31,82.48,82.23,82.42,45257.0,67.1393,67.2779,67.074,67.229,45257.0
2016-05-20 10:00:00,82.44,82.46,82.27,82.42,43418.0,67.2453,67.2616,67.1066,67.229,43418.0
2016-05-20 10:05:00,82.42,82.47,82.21,82.25,50930.0,67.229,67.2698,67.0577,67.0903,50930.0
2016-05-20 10:10:00,82.27,82.36,82.11,82.14,37145.0,67.1066,67.1801,66.9761,67.0006,37145.0
2016-05-20 10:15:00,82.13,82.34,82.04,82.34,49536.0,66.9924,67.1637,66.919,67.1637,49536.0
2016-05-20 10:20:00,82.34,82.36,81.94,81.98,53283.0,67.1637,67.1801,66.8375,66.8701,53283.0
2016-05-20 10:25:00,81.97,82.05,81.81,81.86,22585.0,66.8619,66.9272,66.7314,66.7722,22585.0
2016-05-20 10:30:00,81.86,81.87,81.74,81.8,30017.0,66.7722,66.7804,66.6743,66.7233,30017.0
2016-05-20 10:35:00,81.81,81.87,81.77,81.85,18034.0,66.7314,66.7804,66.6988,66.764,18034.0
2016-05-20 10:40:00,81.87,81.97,81.78,81.83,29940.0,66.7804,66.8619,66.707,66.7477,29940.0
2016-05-20 10:45:00,81.82,81.87,81.78,81.79,30014.0,66.7396,66.7804,66.707,66.7151,30014.0
2016-05-20 10:50:00,81.8,81.87,81.77,81.8,33354.0,66.7233,66.7804,66.6988,66.7233,33354.0
2016-05-20 10:55:00,81.8,82.0,81.8,82.0,24968.0,66.7233,66.8864,66.7233,66.8864,24968.0
2016-05-20 11:00:00,82.0,82.13,81.99,82.09,30617.0,66.8864,66.9924,66.8782,66.9598,30617.0
2016-05-20 11:05:00,82.09,82.18,82.09,82.14,22407.0,66.9598,67.0332,66.9598,67.0006,22407.0
2016-05-20 11:10:00,82.15,82.2,82.07,82.14,17830.0,67.0088,67.0495,66.9435,67.0006,17830.0
2016-05-20 11:15:00,82.14,82.19,82.1,82.11,30350.0,67.0006,67.0414,66.968,66.9761,30350.0
2016-05-20 11:20:00,82.11,82.25,82.11,82.14,19876.0,66.9761,67.0903,66.9761,67.0006,19876.0
2016-05-20 11:25:00,82.13,82.24,82.1,82.18,22663.0,66.9924,67.0822,66.968,67.0332,22663.0
2016-05-20 11:30:00,82.21,82.35,82.19,82.34,28394.0,67.0577,67.1719,67.0414,67.1637,28394.0
2016-05-20 11:35:00,82.36,82.4,82.25,82.25,14493.0,67.1801,67.2127,67.0903,67.0903,14493.0
2016-05-20 11:40:00,82.24,82.37,82.22,82.37,32326.0,67.0822,67.1882,67.0659,67.1882,32326.0
2016-05-20 11:45:00,82.37,82.44,82.34,82.34,88767.0,67.1882,67.2453,67.1637,67.1637,88767.0
2016-05-20 11:50:00,82.35,82.44,82.3,82.43,48375.0,67.1719,67.2453,67.1311,67.2371,48375.0
2016-05-20 11:55:00,82.41,82.49,82.4,82.4,15157.0,67.2208,67.2861,67.2127,67.2127,15157.0
2016-05-20 12:00:00,82.4,82.41,82.31,82.37,19259.0,67.2127,67.2208,67.1393,67.1882,19259.0
2016-05-20 12:05:00,82.38,82.4,82.25,82.25,31212.0,67.1964,67.2127,67.0903,67.0903,31212.0
2016-05-20 12:10:00,82.25,82.34,82.24,82.29,27066.0,67.0903,67.1637,67.0822,67.123,27066.0
2016-05-20 12:15:00,82.29,82.33,82.25,82.31,13318.0,67.123,67.1556,67.0903,67.1393,13318.0
2016-05-20 12:20:00,82.34,82.46,82.34,82.39,17810.0,67.1637,67.2616,67.1637,67.2045,17810.0
2016-05-20 12:25:00,82.4,82.4,82.32,82.33,13543.0,67.2127,67.2127,67.1474,67.1556,13543.0
2016-05-20 12:30:00,82.33,82.37,82.31,82.32,17579.0,67.1556,67.1882,67.1393,67.1474,17579.0
2016-05-20 12:35:00,82.34,82.47,82.34,82.47,39390.0,67.1637,67.2698,67.1637,67.2698,39390.0
2016-05-20 12:40:00,82.47,82.5,82.38,82.39,20547.0,67.2698,67.2942,67.1964,67.2045,20547.0
2016-05-20 12:45:00,82.38,82.46,82.36,82.42,13976.0,67.1964,67.2616,67.1801,67.229,13976.0
2016-05-20 12:50:00,82.42,82.49,82.4,82.4,19217.0,67.229,67.2861,67.2127,67.2127,19217.0
2016-05-20 12:55:00,82.4,82.49,82.37,82.41,24594.0,67.2127,67.2861,67.1882,67.2208,24594.0
2016-05-20 13:00:00,82.41,82.42,82.34,82.34,17568.0,67.2208,67.229,67.1637,67.1637,17568.0
2016-05-20 13:05:00,82.34,82.38,82.32,82.34,18288.0,67.1637,67.1964,67.1474,67.1637,18288.0
2016-05-20 13:10:00,82.34,82.41,82.32,82.38,12671.0,67.1637,67.2208,67.1474,67.1964,12671.0
2016-05-20 13:15:00,82.38,82.4,82.35,82.36,14544.0,67.1964,67.2127,67.1719,67.1801,14544.0
2016-05-20 13:20:00,82.36,82.39,82.25,82.29,37082.0,67.1801,67.2045,67.0903,67.123,37082.0
2016-05-20 13:25:00,82.29,82.33,82.28,82.31,28419.0,67.123,67.1556,67.1148,67.1393,28419.0
2016-05-20 13:30:00,82.31,82.32,82.24,82.26,42887.0,67.1393,67.1474,67.0822,67.0985,42887.0
2016-05-20 13:35:00,82.27,82.33,82.24,82.31,28370.0,67.1066,67.1556,67.0822,67.1393,28370.0
2016-05-20 13:40:00,82.31,82.35,82.28,82.33,16089.0,67.1393,67.1719,67.1148,67.1556,16089.0
2016-05-20 13:45:00,82.32,82.33,82.22,82.25,17676.0,67.1474,67.1556,67.0659,67.0903,17676.0
2016-05-20 13:50:00,82.24,82.44,82.24,82.36,92928.0,67.0822,67.2453,67.0822,67.1801,92928.0
2016-05-20 13:55:00,82.35,82.37,82.3,82.37,19361.0,67.1719,67.1882,67.1311,67.1882,19361.0
2016-05-20 14:00:00,82.37,82.44,82.33,82.39,20221.0,67.1882,67.2453,67.1556,67.2045,20221.0
2016-05-20 14:05:00,82.39,82.45,82.32,82.4,40332.0,67.2045,67.2535,67.1474,67.2127,40332.0
2016-05-20 14:10:00,82.4,82.44,82.38,82.39,29382.0,67.2127,67.2453,67.1964,67.2045,29382.0
2016-05-20 14:15:00,82.39,82.45,82.38,82.39,46463.0,67.2045,67.2535,67.1964,67.2045,46463.0
2016-05-20 14:20:00,82.4,82.54,82.38,82.5,29008.0,67.2127,67.3269,67.1964,67.2942,29008.0
2016-05-20 14:25:00,82.5,82.54,82.49,82.5,15009.0,67.2942,67.3269,67.2861,67.2942,15009.0
2016-05-20 14:30:00,82.5,82.55,82.47,82.53,30898.0,67.2942,67.335,67.2698,67.3187,30898.0
2016-05-20 14:35:00,82.53,82.55,82.47,82.53,43108.0,67.3187,67.335,67.2698,67.3187,43108.0
2016-05-20 14:40:00,82.53,82.55,82.5,82.55,25906.0,67.3187,67.335,67.2942,67.335,25906.0
2016-05-20 14:45:00,82.55,82.56,82.51,82.53,49302.0,67.335,67.3432,67.3024,67.3187,49302.0
2016-05-20 14:50:00,82.53,82.56,82.51,82.52,48088.0,67.3187,67.3432,67.3024,67.3106,48088.0
2016-05-20 14:55:00,82.51,82.54,82.41,82.42,68069.0,67.3024,67.3269,67.2208,67.229,68069.0
2016-05-20 15:00:00,82.42,82.47,82.35,82.36,50168.0,67.229,67.2698,67.1719,67.1801,50168.0
2016-05-20 15:05:00,82.37,82.4,82.32,82.37,80586.0,67.1882,67.2127,67.1474,67.1882,80586.0
2016-05-20 15:10:00,82.37,82.45,82.33,82.43,39626.0,67.1882,67.2535,67.1556,67.2371,39626.0
2016-05-20 15:15:00,82.43,82.44,82.33,82.39,31988.0,67.2371,67.2453,67.1556,67.2045,31988.0
2016-05-20 15:20:00,82.4,82.4,82.32,82.33,33653.0,67.2127,67.2127,67.1474,67.1556,33653.0
2016-05-20 15:25:00,82.33,82.39,82.32,82.34,39737.0,67.1556,67.2045,67.1474,67.1637,39737.0
2016-05-20 15:30:00,82.35,82.43,82.33,82.4,195354.0,67.1719,67.2371,67.1556,67.2127,195354.0
2016-05-20 15:35:00,82.4,82.4,82.36,82.39,49421.0,67.2127,67.2127,67.1801,67.2045,49421.0
2016-05-20 15:40:00,82.38,82.46,82.35,82.39,68055.0,67.1964,67.2616,67.1719,67.2045,68055.0
2016-05-20 15:45:00,82.38,82.47,82.36,82.38,112390.0,67.1964,67.2698,67.1801,67.1964,112390.0
2016-05-20 15:50:00,82.39,82.44,82.35,82.4,80849.0,67.2045,67.2453,67.1719,67.2127,80849.0
2016-05-20 15:55:00,82.39,82.49,82.38,82.41,344690.0,67.2045,67.2861,67.1964,67.2208,344690.0
2016-05-23 09:30:00,82.25,82.61,82.03,82.16,149807.0,67.0903,67.384,66.9109,67.0169,149807.0
2016-05-23 09:35:00,82.24,82.24,81.62,82.14,114657.0,67.0822,67.0822,66.5764,67.0006,114657.0
2016-05-23 09:40:00,82.13,82.27,81.88,81.94,106319.0,66.9924,67.1066,66.7885,66.8375,106319.0
2016-05-23 09:45:00,81.93,82.12,81.69,82.08,37819.0,66.8293,66.9843,66.6335,66.9517,37819.0
2016-05-23 09:50:00,82.05,82.05,81.64,81.71,54164.0,66.9272,66.9272,66.5928,66.6499,54164.0
2016-05-23 09:55:00,81.7,81.84,81.64,81.67,37257.0,66.6417,66.7559,66.5928,66.6172,37257.0
2016-05-23 10:00:00,81.7,81.95,81.69,81.94,89145.0,66.6417,66.8456,66.6335,66.8375,89145.0
2016-05-23 10:05:00,81.91,81.92,81.67,81.73,64446.0,66.813,66.8211,66.6172,66.6662,64446.0
2016-05-23 10:10:00,81.74,81.83,81.53,81.7,49288.0,66.6743,66.7477,66.503,66.6417,49288.0
2016-05-23 10:15:00,81.73,81.74,81.61,81.74,59820.0,66.6662,66.6743,66.5683,66.6743,59820.0
2016-05-23 10:20:00,81.75,81.94,81.75,81.88,28875.0,66.6825,66.8375,66.6825,66.7885,28875.0
2016-05-23 10:25:00,81.89,81.92,81.75,81.83,59800.0,66.7967,66.8211,66.6825,66.7477,59800.0
2016-05-23 10:30:00,81.84,81.89,81.72,81.72,48281.0,66.7559,66.7967,66.658,66.658,48281.0
2016-05-23 10:35:00,81.7,81.76,81.62,81.66,19056.0,66.6417,66.6906,66.5764,66.6091,19056.0
2016-05-23 10:40:00,81.67,81.81,81.66,81.76,24850.0,66.6172,66.7314,66.6091,66.6906,24850.0
2016-05-23 10:45:00,81.77,81.87,81.76,81.86,23886.0,66.6988,66.7804,66.6906,66.7722,23886.0
2016-05-23 10:50:00,81.86,82.0,81.84,81.95,19229.0,66.7722,66.8864,66.7559,66.8456,19229.0
2016-05-23 10:55:00,81.96,81.99,81.93,81.98,19097.0,66.8538,66.8782,66.8293,66.8701,19097.0
2016-05-23 11:00:00,81.97,82.1,81.92,82.08,48193.0,66.8619,66.968,66.8211,66.9517,48193.0
2016-05-23 11:05:00,82.08,82.09,81.93,82.03,20997.0,66.9517,66.9598,66.8293,66.9109,20997.0
2016-05-23 11:10:00,82.02,82.05,81.83,81.86,24536.0,66.9027,66.9272,66.7477,66.7722,24536.0
2016-05-23 11:15:00,81.86,81.9,81.82,81.86,19357.0,66.7722,66.8048,66.7396,66.7722,19357.0
2016-05-23 11:20:00,81.85,81.91,81.81,81.88,19977.0,66.764,66.813,66.7314,66.7885,19977.0
2016-05-23 11:25:00,81.88,82.0,81.87,81.98,27696.0,66.7885,66.8864,66.7804,66.8701,27696.0
2016-05-23 11:30:00,81.98,82.0,81.74,81.82,30759.0,66.8701,66.8864,66.6743,66.7396,30759.0
2016-05-23 11:35:00,81.82,81.82,81.72,81.74,20578.0,66.7396,66.7396,66.658,66.6743,20578.0
2016-05-23 11:40:00,81.75,81.79,81.65,81.71,21341.0,66.6825,66.7151,66.6009,66.6499,21341.0
2016-05-23 11:45:00,81.71,81.82,81.69,81.77,25589.0,66.6499,66.7396,66.6335,66.6988,25589.0
2016-05-23 11:50:00,81.76,81.8,81.66,81.76,25206.0,66.6906,66.7233,66.6091,66.6906,25206.0
2016-05-23 11:55:00,81.77,81.81,81.7,81.81,12885.0,66.6988,66.7314,66.6417,66.7314,12885.0
2016-05-23 12:00:00,81.81,81.83,81.75,81.81,31502.0,66.7314,66.7477,66.6825,66.7314,31502.0
2016-05-23 12:05:00,81.81,81.93,81.78,81.86,44283.0,66.7314,66.8293,66.707,66.7722,44283.0
2016-05-23 12:10:00,81.85,81.91,81.84,81.86,17420.0,66.764,66.813,66.7559,66.7722,17420.0
2016-05-23 12:15:00,81.86,81.94,81.84,81.94,39386.0,66.7722,66.8375,66.7559,66.8375,39386.0
2016-05-23 12:20:00,81.93,81.95,81.86,81.88,29452.0,66.8293,66.8456,66.7722,66.7885,29452.0
2016-05-23 12:25:00,81.89,81.93,81.84,81.92,14204.0,66.7967,66.8293,66.7559,66.8211,14204.0
2016-05-23 12:30:00,81.92,81.99,81.88,81.99,38211.0,66.8211,66.8782,66.7885,66.8782,38211.0
2016-05-23 12:35:00,82.0,82.0,81.93,81.93,11794.0,66.8864,66.8864,66.8293,66.8293,11794.0
2016-05-23 12:40:00,81.93,82.06,81.91,82.05,20846.0,66.8293,66.9353,66.813,66.9272,20846.0
2016-05-23 12:45:00,82.04,82.04,81.98,81.99,19937.0,66.919,66.919,66.8701,66.8782,19937.0
2016-05-23 12:50:00,81.98,82.01,81.96,82.0,16662.0,66.8701,66.8946,66.8538,66.8864,16662.0
2016-05-23 12:55:00,82.0,82.01,81.94,81.96,14469.0,66.8864,66.8946,66.8375,66.8538,14469.0
2016-05-23 13:00:00,81.96,82.02,81.96,82.0,19195.0,66.8538,66.9027,66.8538,66.8864,19195.0
2016-05-23 13:05:00,81.99,82.03,81.98,82.01,26760.0,66.8782,66.9109,66.8701,66.8946,26760.0
2016-05-23 13:10:00,82.01,82.05,81.96,81.99,11945.0,66.8946,66.9272,66.8538,66.8782,11945.0
2016-05-23 13:15:00,81.98,82.05,81.98,82.05,36659.0,66.8701,66.9272,66.8701,66.9272,36659.0
2016-05-23 13:20:00,82.05,82.1,82.03,82.03,13007.0,66.9272,66.968,66.9109,66.9109,13007.0
2016-05-23 13:25:00,82.04,82.05,82.0,82.01,12661.0,66.919,66.9272,66.8864,66.8946,12661.0
2016-05-23 13:30:00,82.0,82.03,81.95,81.99,16169.0,66.8864,66.9109,66.8456,66.8782,16169.0
2016-05-23 13:35:00,81.99,81.99,81.88,81.94,14303.0,66.8782,66.8782,66.7885,66.8375,14303.0
2016-05-23 13:40:00,81.94,81.94,81.82,81.85,25458.0,66.8375,66.8375,66.7396,66.764,25458.0
2016-05-23 13:45:00,81.85,81.93,81.84,81.89,19053.0,66.764,66.8293,66.7559,66.7967,19053.0
2016-05-23 13:50:00,81.89,81.93,81.88,81.92,8015.0,66.7967,66.8293,66.7885,66.8211,8015.0
2016-05-23 13:55:00,81.92,82.0,81.85,81.94,57228.0,66.8211,66.8864,66.764,66.8375,57228.0
2016-05-23 14:00:00,81.95,81.95,81.89,81.95,27947.0,66.8456,66.8456,66.7967,66.8456,27947.0
2016-05-23 14:05:00,81.94,81.95,81.88,81.89,32709.0,66.8375,66.8456,66.7885,66.7967,32709.0
2016-05-23 14:10:00,81.88,81.89,81.84,81.87,88718.0,66.7885,66.7967,66.7559,66.7804,88718.0
2016-05-23 14:15:00,81.86,82.04,81.85,82.04,15628.0,66.7722,66.919,66.764,66.919,15628.0
2016-05-23 14:20:00,82.04,82.06,82.0,82.0,7832.0,66.919,66.9353,66.8864,66.8864,7832.0
2016-05-23 14:25:00,82.0,82.11,81.97,82.09,24903.0,66.8864,66.9761,66.8619,66.9598,24903.0
2016-05-23 14:30:00,82.08,82.09,81.98,82.05,20881.0,66.9517,66.9598,66.8701,66.9272,20881.0
2016-05-23 14:35:00,82.04,82.05,81.99,82.01,11615.0,66.919,66.9272,66.8782,66.8946,11615.0
2016-05-23 14:40:00,82.01,82.02,81.96,81.98,22561.0,66.8946,66.9027,66.8538,66.8701,22561.0
2016-05-23 14:45:00,81.99,82.01,81.96,81.98,19279.0,66.8782,66.8946,66.8538,66.8701,19279.0
2016-05-23 14:50:00,81.99,82.03,81.96,81.96,34569.0,66.8782,66.9109,66.8538,66.8538,34569.0
2016-05-23 14:55:00,81.96,81.99,81.9,81.95,18530.0,66.8538,66.8782,66.8048,66.8456,18530.0
2016-05-23 15:00:00,81.95,81.97,81.89,81.9,23202.0,66.8456,66.8619,66.7967,66.8048,23202.0
2016-05-23 15:05:00,81.9,81.94,81.89,81.9,20952.0,66.8048,66.8375,66.7967,66.8048,20952.0
2016-05-23 15:10:00,81.9,81.9,81.75,81.82,124916.0,66.8048,66.8048,66.6825,66.7396,124916.0
2016-05-23 15:15:00,81.81,81.82,81.67,81.68,54122.0,66.7314,66.7396,66.6172,66.6254,54122.0
2016-05-23 15:20:00,81.69,81.69,81.6,81.6,36491.0,66.6335,66.6335,66.5601,66.5601,36491.0
2016-05-23 15:25:00,81.61,81.67,81.6,81.65,41887.0,66.5683,66.6172,66.5601,66.6009,41887.0
2016-05-23 15:30:00,81.65,81.66,81.6,81.62,43433.0,66.6009,66.6091,66.5601,66.5764,43433.0
2016-05-23 15:35:00,81.62,81.66,81.6,81.62,62208.0,66.5764,66.6091,66.5601,66.5764,62208.0
2016-05-23 15:40:00,81.63,81.67,81.57,81.59,51551.0,66.5846,66.6172,66.5357,66.552,51551.0
2016-05-23 15:45:00,81.58,81.59,81.53,81.57,79772.0,66.5438,66.552,66.503,66.5357,79772.0
2016-05-23 15:50:00,81.56,81.56,81.5,81.52,97054.0,66.5275,66.5275,66.4786,66.4949,97054.0
2016-05-23 15:55:00,81.51,81.58,81.45,81.5,237290.0,66.4867,66.5438,66.4378,66.4786,237290.0
2016-05-24 09:30:00,82.06,82.13,81.41,81.44,102323.0,66.9353,66.9924,66.4051,66.4296,102323.0
2016-05-24 09:35:00,81.44,81.51,81.15,81.23,67012.0,66.4296,66.4867,66.1931,66.2583,67012.0
2016-05-24 09:40:00,81.22,81.23,80.87,81.12,127193.0,66.2502,66.2583,65.9647,66.1686,127193.0
2016-05-24 09:45:00,81.06,81.47,81.03,81.14,40132.0,66.1197,66.4541,66.0952,66.1849,40132.0
2016-05-24 09:50:00,81.15,81.42,81.05,81.35,74713.0,66.1931,66.4133,66.1115,66.3562,74713.0
2016-05-24 09:55:00,81.39,81.5,81.32,81.41,27390.0,66.3888,66.4786,66.3317,66.4051,27390.0
2016-05-24 10:00:00,81.47,81.69,81.46,81.66,49249.0,66.4541,66.6335,66.4459,66.6091,49249.0
2016-05-24 10:05:00,81.65,81.69,81.45,81.54,40179.0,66.6009,66.6335,66.4378,66.5112,40179.0
2016-05-24 10:10:00,81.52,81.52,81.33,81.49,32276.0,66.4949,66.4949,66.3399,66.4704,32276.0
2016-05-24 10:15:00,81.45,81.56,81.38,81.54,40981.0,66.4378,66.5275,66.3807,66.5112,40981.0
2016-05-24 10:20:00,81.51,81.62,81.49,81.52,34058.0,66.4867,66.5764,66.4704,66.4949,34058.0
2016-05-24 10:25:00,81.51,81.53,81.41,81.46,39232.0,66.4867,66.503,66.4051,66.4459,39232.0
2016-05-24 10:30:00,81.47,81.66,81.4,81.66,192100.0,66.4541,66.6091,66.397,66.6091,192100.0
2016-05-24 10:35:00,81.66,81.77,81.65,81.73,25139.0,66.6091,66.6988,66.6009,66.6662,25139.0
2016-05-24 10:40:00,81.73,81.8,81.66,81.72,38976.0,66.6662,66.7233,66.6091,66.658,38976.0
2016-05-24 10:45:00,81.74,81.75,81.6,81.74,56958.0,66.6743,66.6825,66.5601,66.6743,56958.0
2016-05-24 10:50:00,81.72,81.89,81.66,81.67,65433.0,66.658,66.7967,66.6091,66.6172,65433.0
2016-05-24 10:55:00,81.69,81.85,81.69,81.82,106618.0,66.6335,66.764,66.6335,66.7396,106618.0
2016-05-24 11:00:00,81.79,81.93,81.79,81.9,41481.0,66.7151,66.8293,66.7151,66.8048,41481.0
2016-05-24 11:05:00,81.88,81.94,81.83,81.91,29664.0,66.7885,66.8375,66.7477,66.813,29664.0
2016-05-24 11:10:00,81.93,82.05,81.91,81.91,51279.0,66.8293,66.9272,66.813,66.813,51279.0
2016-05-24 11:15:00,81.91,82.0,81.91,81.91,30634.0,66.813,66.8864,66.813,66.813,30634.0
2016-05-24 11:20:00,81.92,82.0,81.84,82.0,35672.0,66.8211,66.8864,66.7559,66.8864,35672.0
2016-05-24 11:25:00,81.99,82.01,81.93,82.0,45650.0,66.8782,66.8946,66.8293,66.8864,45650.0
2016-05-24 11:30:00,82.01,82.03,81.94,81.99,36097.0,66.8946,66.9109,66.8375,66.8782,36097.0
2016-05-24 11:35:00,81.99,82.01,81.88,81.9,15465.0,66.8782,66.8946,66.7885,66.8048,15465.0
2016-05-24 11:40:00,81.91,81.94,81.82,81.82,25842.0,66.813,66.8375,66.7396,66.7396,25842.0
2016-05-24 11:45:00,81.84,81.89,81.83,81.87,20827.0,66.7559,66.7967,66.7477,66.7804,20827.0
2016-05-24 11:50:00,81.87,81.95,81.87,81.95,38851.0,66.7804,66.8456,66.7804,66.8456,38851.0
2016-05-24 11:55:00,81.95,82.05,81.93,81.98,69043.0,66.8456,66.9272,66.8293,66.8701,69043.0
2016-05-24 12:00:00,81.99,82.06,81.95,82.01,27341.0,66.8782,66.9353,66.8456,66.8946,27341.0
2016-05-24 12:05:00,82.01,82.05,81.99,82.03,40683.0,66.8946,66.9272,66.8782,66.9109,40683.0
2016-05-24 12:10:00,82.03,82.06,81.95,81.95,32277.0,66.9109,66.9353,66.8456,66.8456,32277.0
2016-05-24 12:15:00,81.95,82.0,81.92,81.99,24875.0,66.8456,66.8864,66.8211,66.8782,24875.0
2016-05-24 12:20:00,81.99,81.99,81.91,81.94,16715.0,66.8782,66.8782,66.813,66.8375,16715.0
2016-05-24 12:25:00,81.96,82.01,81.92,81.92,18787.0,66.8538,66.8946,66.8211,66.8211,18787.0
2016-05-24 12:30:00,81.94,81.99,81.9,81.99,21493.0,66.8375,66.8782,66.8048,66.8782,21493.0
2016-05-24 12:35:00,81.99,82.0,81.95,81.96,18664.0,66.8782,66.8864,66.8456,66.8538,18664.0
2016-05-24 12:40:00,81.95,82.06,81.94,82.04,30041.0,66.8456,66.9353,66.8375,66.919,30041.0
2016-05-24 12:45:00,82.05,82.06,82.0,82.05,18003.0,66.9272,66.9353,66.8864,66.9272,18003.0
2016-05-24 12:50:00,82.06,82.12,82.03,82.06,29800.0,66.9353,66.9843,66.9109,66.9353,29800.0
2016-05-24 12:55:00,82.07,82.1,82.06,82.08,34991.0,66.9435,66.968,66.9353,66.9517,34991.0
2016-05-24 13:00:00,82.09,82.11,82.03,82.05,53122.0,66.9598,66.9761,66.9109,66.9272,53122.0
2016-05-24 13:05:00,82.04,82.06,81.96,82.0,18624.0,66.919,66.9353,66.8538,66.8864,18624.0
2016-05-24 13:10:00,82.01,82.06,81.96,82.04,18422.0,66.8946,66.9353,66.8538,66.919,18422.0
2016-05-24 13:15:00,82.05,82.09,82.04,82.06,16237.0,66.9272,66.9598,66.919,66.9353,16237.0
2016-05-24 13:20:00,82.05,82.08,82.02,82.07,30750.0,66.9272,66.9517,66.9027,66.9435,30750.0
2016-05-24 13:25:00,82.08,82.12,82.05,82.09,12566.0,66.9517,66.9843,66.9272,66.9598,12566.0
2016-05-24 13:30:00,82.09,82.12,82.05,82.06,30819.0,66.9598,66.9843,66.9272,66.9353,30819.0
2016-05-24 13:35:00,82.05,82.09,82.03,82.08,59405.0,66.9272,66.9598,66.9109,66.9517,59405.0
2016-05-24 13:40:00,82.08,82.09,82.02,82.05,16850.0,66.9517,66.9598,66.9027,66.9272,16850.0
2016-05-24 13:45:00,82.04,82.06,81.97,81.98,63783.0,66.919,66.9353,66.8619,66.8701,63783.0
2016-05-24 13:50:00,81.97,81.99,81.93,81.95,16044.0,66.8619,66.8782,66.8293,66.8456,16044.0
2016-05-24 13:55:00,81.94,81.94,81.82,81.83,31326.0,66.8375,66.8375,66.7396,66.7477,31326.0
2016-05-24 14:00:00,81.83,81.87,81.79,81.79,39948.0,66.7477,66.7804,66.7151,66.7151,39948.0
2016-05-24 14:05:00,81.79,81.81,81.7,81.73,33646.0,66.7151,66.7314,66.6417,66.6662,33646.0
2016-05-24 14:10:00,81.76,81.87,81.74,81.83,19480.0,66.6906,66.7804,66.6743,66.7477,19480.0
2016-05-24 14:15:00,81.85,81.91,81.72,81.72,31425.0,66.764,66.813,66.658,66.658,31425.0
2016-05-24 14:20:00,81.72,81.78,81.64,81.76,26538.0,66.658,66.707,66.5928,66.6906,26538.0
2016-05-24 14:25:00,81.79,81.85,81.76,81.77,22173.0,66.7151,66.764,66.6906,66.6988,22173.0
2016-05-24 14:30:00,81.77,81.86,81.76,81.8,21328.0,66.6988,66.7722,66.6906,66.7233,21328.0
2016-05-24 14:35:00,81.8,81.8,81.65,81.67,70995.0,66.7233,66.7233,66.6009,66.6172,70995.0
2016-05-24 14:40:00,81.67,81.69,81.41,81.41,77833.0,66.6172,66.6335,66.4051,66.4051,77833.0
2016-05-24 14:45:00,81.42,81.44,81.11,81.24,97184.0,66.4133,66.4296,66.1604,66.2665,97184.0
2016-05-24 14:50:00,81.23,81.43,81.22,81.35,53776.0,66.2583,66.4215,66.2502,66.3562,53776.0
2016-05-24 14:55:00,81.36,81.45,81.27,81.39,50304.0,66.3644,66.4378,66.291,66.3888,50304.0
2016-05-24 15:00:00,81.39,81.6,81.38,81.57,72085.0,66.3888,66.5601,66.3807,66.5357,72085.0
2016-05-24 15:05:00,81.57,81.69,81.56,81.6,65486.0,66.5357,66.6335,66.5275,66.5601,65486.0
2016-05-24 15:10:00,81.6,81.63,81.54,81.55,59729.0,66.5601,66.5846,66.5112,66.5193,59729.0
2016-05-24 15:15:00,81.55,81.73,81.54,81.65,93909.0,66.5193,66.6662,66.5112,66.6009,93909.0
2016-05-24 15:20:00,81.64,81.72,81.58,81.64,62136.0,66.5928,66.658,66.5438,66.5928,62136.0
2016-05-24 15:25:00,81.63,81.67,81.55,81.56,134388.0,66.5846,66.6172,66.5193,66.5275,134388.0
2016-05-24 15:30:00,81.56,81.58,81.45,81.52,48724.0,66.5275,66.5438,66.4378,66.4949,48724.0
2016-05-24 15:35:00,81.52,81.55,81.39,81.51,102424.0,66.4949,66.5193,66.3888,66.4867,102424.0
2016-05-24 15:40:00,81.51,81.52,81.4,81.45,71401.0,66.4867,66.4949,66.397,66.4378,71401.0
2016-05-24 15:45:00,81.44,81.44,81.34,81.42,71920.0,66.4296,66.4296,66.348,66.4133,71920.0
2016-05-24 15:50:00,81.41,81.46,81.36,81.37,111742.0,66.4051,66.4459,66.3644,66.3725,111742.0
2016-05-24 15:55:00,81.36,81.38,81.28,81.3,199785.0,66.3644,66.3807,66.2991,66.3154,199785.0
2016-05-25 09:30:00,81.84,82.1,81.54,81.89,67075.0,66.7559,66.968,66.5112,66.7967,67075.0
2016-05-25 09:35:00,81.92,82.12,81.83,81.92,58431.0,66.8211,66.9843,66.7477,66.8211,58431.0
2016-05-25 09:40:00,81.93,82.5,81.9,82.42,93698.0,66.8293,67.2942,66.8048,67.229,93698.0
2016-05-25 09:45:00,82.41,82.42,82.23,82.36,31245.0,67.2208,67.229,67.074,67.1801,31245.0
2016-05-25 09:50:00,82.38,82.57,82.32,82.55,60819.0,67.1964,67.3513,67.1474,67.335,60819.0
2016-05-25 09:55:00,82.5,82.54,82.34,82.48,62188.0,67.2942,67.3269,67.1637,67.2779,62188.0
2016-05-25 10:00:00,82.46,82.54,82.36,82.47,53094.0,67.2616,67.3269,67.1801,67.2698,53094.0
2016-05-25 10:05:00,82.47,82.73,82.47,82.64,94743.0,67.2698,67.4819,67.2698,67.4084,94743.0
2016-05-25 10:10:00,82.65,82.72,82.56,82.72,37482.0,67.4166,67.4737,67.3432,67.4737,37482.0
2016-05-25 10:15:00,82.72,83.13,82.72,83.07,119121.0,67.4737,67.8081,67.4737,67.7592,119121.0
2016-05-25 10:20:00,83.07,83.1,82.96,83.03,47591.0,67.7592,67.7837,67.6695,67.7266,47591.0
2016-05-25 10:25:00,83.01,83.01,82.85,82.85,32123.0,67.7102,67.7102,67.5797,67.5797,32123.0
2016-05-25 10:30:00,82.83,83.04,82.8,83.01,34826.0,67.5634,67.7347,67.539,67.7102,34826.0
2016-05-25 10:35:00,83.02,83.04,82.87,82.89,61277.0,67.7184,67.7347,67.5961,67.6124,61277.0
2016-05-25 10:40:00,82.87,82.92,82.83,82.87,48832.0,67.5961,67.6368,67.5634,67.5961,48832.0
2016-05-25 10:45:00,82.85,82.92,82.79,82.92,54526.0,67.5797,67.6368,67.5308,67.6368,54526.0
2016-05-25 10:50:00,82.91,82.97,82.86,82.96,52464.0,67.6287,67.6776,67.5879,67.6695,52464.0
2016-05-25 10:55:00,82.95,82.98,82.84,82.93,37386.0,67.6613,67.6858,67.5716,67.645,37386.0
2016-05-25 11:00:00,82.92,82.95,82.84,82.89,26086.0,67.6368,67.6613,67.5716,67.6124,26086.0
2016-05-25 11:05:00,82.87,82.95,82.82,82.9,32645.0,67.5961,67.6613,67.5553,67.6205,32645.0
2016-05-25 11:10:00,82.9,82.91,82.75,82.9,30782.0,67.6205,67.6287,67.4982,67.6205,30782.0
2016-05-25 11:15:00,82.89,82.91,82.8,82.84,35021.0,67.6124,67.6287,67.539,67.5716,35021.0
2016-05-25 11:20:00,82.83,82.91,82.8,82.81,24975.0,67.5634,67.6287,67.539,67.5471,24975.0
2016-05-25 11:25:00,82.84,82.87,82.8,82.83,11870.0,67.5716,67.5961,67.539,67.5634,11870.0
2016-05-25 11:30:00,82.85,82.9,82.72,82.76,13041.0,67.5797,67.6205,67.4737,67.5063,13041.0
2016-05-25 11:35:00,82.74,82.84,82.74,82.81,17497.0,67.49,67.5716,67.49,67.5471,17497.0
2016-05-25 11:40:00,82.8,82.83,82.73,82.79,20741.0,67.539,67.5634,67.4819,67.5308,20741.0
2016-05-25 11:45:00,82.79,82.89,82.77,82.84,30066.0,67.5308,67.6124,67.5145,67.5716,30066.0
2016-05-25 11:50:00,82.84,82.94,82.84,82.88,35335.0,67.5716,67.6531,67.5716,67.6042,35335.0
2016-05-25 11:55:00,82.89,82.98,82.89,82.95,31145.0,67.6124,67.6858,67.6124,67.6613,31145.0
2016-05-25 12:00:00,82.96,82.97,82.89,82.96,20450.0,67.6695,67.6776,67.6124,67.6695,20450.0
2016-05-25 12:05:00,82.94,83.02,82.93,82.99,43456.0,67.6531,67.7184,67.645,67.6939,43456.0
2016-05-25 12:10:00,82.99,83.12,82.95,83.03,38794.0,67.6939,67.8,67.6613,67.7266,38794.0
2016-05-25 12:15:00,83.06,83.1,83.01,83.02,38214.0,67.751,67.7837,67.7102,67.7184,38214.0
2016-05-25 12:20:00,83.01,83.1,83.0,83.09,21706.0,67.7102,67.7837,67.7021,67.7755,21706.0
2016-05-25 12:25:00,83.09,83.21,83.05,83.21,56057.0,67.7755,67.8734,67.7429,67.8734,56057.0
2016-05-25 12:30:00,83.21,83.22,83.01,83.01,26419.0,67.8734,67.8815,67.7102,67.7102,26419.0
2016-05-25 12:35:00,83.03,83.04,82.96,82.97,15414.0,67.7266,67.7347,67.6695,67.6776,15414.0
2016-05-25 12:40:00,82.99,83.03,82.96,83.01,12159.0,67.6939,67.7266,67.6695,67.7102,12159.0
2016-05-25 12:45:00,83.02,83.03,82.9,82.92,10575.0,67.7184,67.7266,67.6205,67.6368,10575.0
2016-05-25 12:50:00,82.93,82.95,82.87,82.92,14990.0,67.645,67.6613,67.5961,67.6368,14990.0
2016-05-25 12:55:00,82.93,82.95,82.87,82.91,11227.0,67.645,67.6613,67.5961,67.6287,11227.0
2016-05-25 13:00:00,82.92,82.99,82.89,82.93,27569.0,67.6368,67.6939,67.6124,67.645,27569.0
2016-05-25 13:05:00,82.93,83.0,82.86,82.88,18845.0,67.645,67.7021,67.5879,67.6042,18845.0
2016-05-25 13:10:00,82.85,82.9,82.82,82.83,15603.0,67.5797,67.6205,67.5553,67.5634,15603.0
2016-05-25 13:15:00,82.85,82.91,82.83,82.86,14844.0,67.5797,67.6287,67.5634,67.5879,14844.0
2016-05-25 13:20:00,82.84,82.91,82.84,82.87,26916.0,67.5716,67.6287,67.5716,67.5961,26916.0
2016-05-25 13:25:00,82.87,82.88,82.82,82.84,14210.0,67.5961,67.6042,67.5553,67.5716,14210.0
2016-05-25 13:30:00,82.85,82.9,82.85,82.88,17568.0,67.5797,67.6205,67.5797,67.6042,17568.0
2016-05-25 13:35:00,82.88,82.94,82.88,82.9,13382.0,67.6042,67.6531,67.6042,67.6205,13382.0
2016-05-25 13:40:00,82.89,83.02,82.88,83.02,32226.0,67.6124,67.7184,67.6042,67.7184,32226.0
2016-05-25 13:45:00,83.01,83.03,82.97,83.02,32113.0,67.7102,67.7266,67.6776,67.7184,32113.0
2016-05-25 13:50:00,83.02,83.09,82.99,83.09,48062.0,67.7184,67.7755,67.6939,67.7755,48062.0
2016-05-25 13:55:00,83.08,83.1,83.02,83.06,34140.0,67.7673,67.7837,67.7184,67.751,34140.0
2016-05-25 14:00:00,83.07,83.1,83.07,83.07,57512.0,67.7592,67.7837,67.7592,67.7592,57512.0
2016-05-25 14:05:00,83.06,83.13,83.02,83.02,42770.0,67.751,67.8081,67.7184,67.7184,42770.0
2016-05-25 14:10:00,83.03,83.04,82.91,82.92,19476.0,67.7266,67.7347,67.6287,67.6368,19476.0
2016-05-25 14:15:00,82.92,82.99,82.91,82.99,17447.0,67.6368,67.6939,67.6287,67.6939,17447.0
2016-05-25 14:20:00,82.99,83.05,82.95,82.98,25090.0,67.6939,67.7429,67.6613,67.6858,25090.0
2016-05-25 14:25:00,82.97,83.0,82.94,82.98,10088.0,67.6776,67.7021,67.6531,67.6858,10088.0
2016-05-25 14:30:00,82.98,82.98,82.86,82.9,22358.0,67.6858,67.6858,67.5879,67.6205,22358.0
2016-05-25 14:35:00,82.9,82.91,82.86,82.88,16506.0,67.6205,67.6287,67.5879,67.6042,16506.0
2016-05-25 14:40:00,82.87,82.89,82.84,82.88,18222.0,67.5961,67.6124,67.5716,67.6042,18222.0
2016-05-25 14:45:00,82.89,82.99,82.81,82.82,25413.0,67.6124,67.6939,67.5471,67.5553,25413.0
2016-05-25 14:50:00,82.83,82.89,82.83,82.86,22148.0,67.5634,67.6124,67.5634,67.5879,22148.0
2016-05-25 14:55:00,82.86,82.87,82.76,82.77,26059.0,67.5879,67.5961,67.5063,67.5145,26059.0
2016-05-25 15:00:00,82.78,82.79,82.73,82.73,20710.0,67.5226,67.5308,67.4819,67.4819,20710.0
2016-05-25 15:05:00,82.73,82.89,82.72,82.88,25727.0,67.4819,67.6124,67.4737,67.6042,25727.0
2016-05-25 15:10:00,82.88,82.95,82.86,82.94,25463.0,67.6042,67.6613,67.5879,67.6531,25463.0
2016-05-25 15:15:00,82.93,82.99,82.92,82.96,32096.0,67.645,67.6939,67.6368,67.6695,32096.0
2016-05-25 15:20:00,82.96,83.0,82.94,83.0,25301.0,67.6695,67.7021,67.6531,67.7021,25301.0
2016-05-25 15:25:00,83.0,83.12,82.95,83.12,46574.0,67.7021,67.8,67.6613,67.8,46574.0
2016-05-25 15:30:00,83.13,83.13,83.07,83.11,28311.0,67.8081,67.8081,67.7592,67.7918,28311.0
2016-05-25 15:35:00,83.1,83.12,83.08,83.11,42243.0,67.7837,67.8,67.7673,67.7918,42243.0
2016-05-25 15:40:00,83.12,83.16,83.06,83.06,64998.0,67.8,67.8326,67.751,67.751,64998.0
2016-05-25 15:45:00,83.06,83.06,82.9,82.93,57107.0,67.751,67.751,67.6205,67.645,57107.0
2016-05-25 15:50:00,82.93,83.0,82.92,82.94,71193.0,67.645,67.7021,67.6368,67.6531,71193.0
2016-05-25 15:55:00,82.95,83.01,82.89,82.89,193282.0,67.6613,67.7102,67.6124,67.6124,193282.0
2016-05-26 09:30:00,82.58,83.29,82.45,83.28,78962.0,67.8094,68.3924,67.7027,68.3842,78962.0
2016-05-26 09:35:00,83.21,83.31,82.77,82.98,62670.0,68.3268,68.4089,67.9655,68.1379,62670.0
2016-05-26 09:40:00,83.0,83.16,82.84,83.11,63596.0,68.1543,68.2857,68.0229,68.2446,63596.0
2016-05-26 09:45:00,83.12,83.15,82.62,82.77,51976.0,68.2529,68.2775,67.8423,67.9655,51976.0
2016-05-26 09:50:00,82.77,82.83,82.68,82.69,26400.0,67.9655,68.0147,67.8916,67.8998,26400.0
2016-05-26 09:55:00,82.72,82.82,82.65,82.71,25566.0,67.9244,68.0065,67.8669,67.9162,25566.0
2016-05-26 10:00:00,82.71,82.86,82.71,82.81,37130.0,67.9162,68.0394,67.9162,67.9983,37130.0
2016-05-26 10:05:00,82.81,82.93,82.72,82.78,42649.0,67.9983,68.0968,67.9244,67.9737,42649.0
2016-05-26 10:10:00,82.78,82.82,82.62,82.76,33475.0,67.9737,68.0065,67.8423,67.9572,33475.0
2016-05-26 10:15:00,82.79,83.02,82.77,82.99,34834.0,67.9819,68.1707,67.9655,68.1461,34834.0
2016-05-26 10:20:00,83.01,83.11,82.84,82.92,26031.0,68.1625,68.2446,68.0229,68.0886,26031.0
2016-05-26 10:25:00,82.92,83.1,82.92,83.1,24533.0,68.0886,68.2364,68.0886,68.2364,24533.0
2016-05-26 10:30:00,83.09,83.22,82.88,82.88,34384.0,68.2282,68.335,68.0558,68.0558,34384.0
2016-05-26 10:35:00,82.89,83.07,82.82,83.02,19979.0,68.064,68.2118,68.0065,68.1707,19979.0
2016-05-26 10:40:00,83.03,83.16,83.01,83.1,22643.0,68.1789,68.2857,68.1625,68.2364,22643.0
2016-05-26 10:45:00,83.12,83.14,82.81,82.81,23601.0,68.2529,68.2693,67.9983,67.9983,23601.0
2016-05-26 10:50:00,82.8,82.91,82.78,82.85,24648.0,67.9901,68.0804,67.9737,68.0311,24648.0
2016-05-26 10:55:00,82.83,82.88,82.76,82.83,18519.0,68.0147,68.0558,67.9572,68.0147,18519.0
2016-05-26 11:00:00,82.81,82.89,82.8,82.8,35039.0,67.9983,68.064,67.9901,67.9901,35039.0
2016-05-26 11:05:00,82.8,82.84,82.71,82.74,22032.0,67.9901,68.0229,67.9162,67.9408,22032.0
2016-05-26 11:10:00,82.74,82.78,82.67,82.73,22433.0,67.9408,67.9737,67.8833,67.9326,22433.0
2016-05-26 11:15:00,82.72,82.74,82.65,82.72,24307.0,67.9244,67.9408,67.8669,67.9244,24307.0
2016-05-26 11:20:00,82.7,82.8,82.63,82.78,21887.0,67.908,67.9901,67.8505,67.9737,21887.0
2016-05-26 11:25:00,82.78,82.78,82.64,82.69,23376.0,67.9737,67.9737,67.8587,67.8998,23376.0
2016-05-26 11:30:00,82.7,82.7,82.52,82.59,25099.0,67.908,67.908,67.7602,67.8176,25099.0
2016-05-26 11:35:00,82.59,82.67,82.58,82.63,23265.0,67.8176,67.8833,67.8094,67.8505,23265.0
2016-05-26 11:40:00,82.62,82.65,82.54,82.61,16413.0,67.8423,67.8669,67.7766,67.8341,16413.0
2016-05-26 11:45:00,82.61,82.71,82.59,82.61,19666.0,67.8341,67.9162,67.8176,67.8341,19666.0
2016-05-26 11:50:00,82.61,82.71,82.59,82.68,29511.0,67.8341,67.9162,67.8176,67.8916,29511.0
2016-05-26 11:55:00,82.68,82.73,82.63,82.65,37441.0,67.8916,67.9326,67.8505,67.8669,37441.0
2016-05-26 12:00:00,82.64,82.68,82.54,82.55,22768.0,67.8587,67.8916,67.7766,67.7848,22768.0
2016-05-26 12:05:00,82.57,82.57,82.46,82.46,23368.0,67.8012,67.8012,67.7109,67.7109,23368.0
2016-05-26 12:10:00,82.47,82.49,82.43,82.48,14431.0,67.7191,67.7355,67.6863,67.7273,14431.0
2016-05-26 12:15:00,82.47,82.47,82.27,82.27,27855.0,67.7191,67.7191,67.5549,67.5549,27855.0
2016-05-26 12:20:00,82.27,82.34,82.24,82.3,11899.0,67.5549,67.6124,67.5303,67.5795,11899.0
2016-05-26 12:25:00,82.3,82.34,82.26,82.32,26254.0,67.5795,67.6124,67.5467,67.5959,26254.0
2016-05-26 12:30:00,82.32,82.41,82.32,82.38,18423.0,67.5959,67.6698,67.5959,67.6452,18423.0
2016-05-26 12:35:00,82.36,82.49,82.35,82.49,17797.0,67.6288,67.7355,67.6206,67.7355,17797.0
2016-05-26 12:40:00,82.5,82.5,82.42,82.46,16409.0,67.7437,67.7437,67.6781,67.7109,16409.0
2016-05-26 12:45:00,82.45,82.52,82.42,82.48,21114.0,67.7027,67.7602,67.6781,67.7273,21114.0
2016-05-26 12:50:00,82.48,82.51,82.41,82.41,14281.0,67.7273,67.752,67.6698,67.6698,14281.0
2016-05-26 12:55:00,82.42,82.5,82.42,82.48,12992.0,67.6781,67.7437,67.6781,67.7273,12992.0
2016-05-26 13:00:00,82.48,82.51,82.43,82.5,21748.0,67.7273,67.752,67.6863,67.7437,21748.0
2016-05-26 13:05:00,82.5,82.59,82.48,82.51,24743.0,67.7437,67.8176,67.7273,67.752,24743.0
2016-05-26 13:10:00,82.51,82.56,82.49,82.51,13384.0,67.752,67.793,67.7355,67.752,13384.0
2016-05-26 13:15:00,82.47,82.56,82.47,82.52,28148.0,67.7191,67.793,67.7191,67.7602,28148.0
2016-05-26 13:20:00,82.53,82.53,82.43,82.5,9731.0,67.7684,67.7684,67.6863,67.7437,9731.0
2016-05-26 13:25:00,82.5,82.52,82.45,82.47,31212.0,67.7437,67.7602,67.7027,67.7191,31212.0
2016-05-26 13:30:00,82.47,82.51,82.47,82.5,17433.0,67.7191,67.752,67.7191,67.7437,17433.0
2016-05-26 13:35:00,82.5,82.55,82.47,82.47,21013.0,67.7437,67.7848,67.7191,67.7191,21013.0
2016-05-26 13:40:00,82.46,82.5,82.43,82.5,16899.0,67.7109,67.7437,67.6863,67.7437,16899.0
2016-05-26 13:45:00,82.48,82.56,82.48,82.55,34441.0,67.7273,67.793,67.7273,67.7848,34441.0
2016-05-26 13:50:00,82.55,82.6,82.53,82.58,24388.0,67.7848,67.8259,67.7684,67.8094,24388.0
2016-05-26 13:55:00,82.57,82.61,82.54,82.58,27524.0,67.8012,67.8341,67.7766,67.8094,27524.0
2016-05-26 14:00:00,82.58,82.64,82.54,82.57,28586.0,67.8094,67.8587,67.7766,67.8012,28586.0
2016-05-26 14:05:00,82.56,82.64,82.52,82.64,21890.0,67.793,67.8587,67.7602,67.8587,21890.0
2016-05-26 14:10:00,82.64,82.69,82.6,82.62,35827.0,67.8587,67.8998,67.8259,67.8423,35827.0
2016-05-26 14:15:00,82.61,82.71,82.6,82.7,26172.0,67.8341,67.9162,67.8259,67.908,26172.0
2016-05-26 14:20:00,82.72,82.75,82.68,82.72,27015.0,67.9244,67.949,67.8916,67.9244,27015.0
2016-05-26 14:25:00,82.72,82.74,82.65,82.68,37388.0,67.9244,67.9408,67.8669,67.8916,37388.0
2016-05-26 14:30:00,82.7,82.71,82.61,82.65,40951.0,67.908,67.9162,67.8341,67.8669,40951.0
2016-05-26 14:35:00,82.65,82.65,82.56,82.62,17243.0,67.8669,67.8669,67.793,67.8423,17243.0
2016-05-26 14:40:00,82.62,82.66,82.59,82.63,32399.0,67.8423,67.8751,67.8176,67.8505,32399.0
2016-05-26 14:45:00,82.61,82.68,82.58,82.65,22687.0,67.8341,67.8916,67.8094,67.8669,22687.0
2016-05-26 14:50:00,82.65,82.67,82.59,82.59,29121.0,67.8669,67.8833,67.8176,67.8176,29121.0
2016-05-26 14:55:00,82.6,82.62,82.52,82.61,28267.0,67.8259,67.8423,67.7602,67.8341,28267.0
2016-05-26 15:00:00,82.6,82.69,82.58,82.67,32717.0,67.8259,67.8998,67.8094,67.8833,32717.0
2016-05-26 15:05:00,82.67,82.7,82.63,82.64,34610.0,67.8833,67.908,67.8505,67.8587,34610.0
2016-05-26 15:10:00,82.63,82.63,82.5,82.5,36643.0,67.8505,67.8505,67.7437,67.7437,36643.0
2016-05-26 15:15:00,82.5,82.57,82.48,82.54,41161.0,67.7437,67.8012,67.7273,67.7766,41161.0
2016-05-26 15:20:00,82.53,82.59,82.52,82.58,32626.0,67.7684,67.8176,67.7602,67.8094,32626.0
2016-05-26 15:25:00,82.58,82.69,82.55,82.57,43690.0,67.8094,67.8998,67.7848,67.8012,43690.0
2016-05-26 15:30:00,82.57,82.59,82.48,82.5,46510.0,67.8012,67.8176,67.7273,67.7437,46510.0
2016-05-26 15:35:00,82.5,82.5,82.4,82.42,43286.0,67.7437,67.7437,67.6616,67.6781,43286.0
2016-05-26 15:40:00,82.42,82.45,82.41,82.42,59255.0,67.6781,67.7027,67.6698,67.6781,59255.0
2016-05-26 15:45:00,82.41,82.46,82.4,82.45,63683.0,67.6698,67.7109,67.6616,67.7027,63683.0
2016-05-26 15:50:00,82.45,82.46,82.37,82.37,61099.0,67.7027,67.7109,67.637,67.637,61099.0
2016-05-26 15:55:00,82.38,82.38,82.31,82.35,128420.0,67.6452,67.6452,67.5877,67.6206,128420.0
2016-05-27 09:30:00,82.36,82.57,82.01,82.13,74989.0,67.6288,67.8012,67.3414,67.4399,74989.0
2016-05-27 09:35:00,82.12,82.46,82.12,82.39,91748.0,67.4317,67.7109,67.4317,67.6534,91748.0
2016-05-27 09:40:00,82.39,82.4,82.04,82.04,84600.0,67.6534,67.6616,67.366,67.366,84600.0
2016-05-27 09:45:00,82.04,82.29,82.02,82.21,89500.0,67.366,67.5713,67.3496,67.5056,89500.0
2016-05-27 09:50:00,82.22,82.25,81.86,81.92,42007.0,67.5138,67.5385,67.2182,67.2675,42007.0
2016-05-27 09:55:00,81.91,81.96,81.79,81.89,22707.0,67.2593,67.3003,67.1607,67.2429,22707.0
2016-05-27 10:00:00,81.89,82.02,81.82,81.99,61553.0,67.2429,67.3496,67.1854,67.325,61553.0
2016-05-27 10:05:00,81.99,82.08,81.91,82.07,35614.0,67.325,67.3989,67.2593,67.3907,35614.0
2016-05-27 10:10:00,82.06,82.26,82.06,82.25,40544.0,67.3824,67.5467,67.3824,67.5385,40544.0
2016-05-27 10:15:00,82.25,82.29,82.17,82.19,55292.0,67.5385,67.5713,67.4728,67.4892,55292.0
2016-05-27 10:20:00,82.18,82.27,82.14,82.16,43453.0,67.481,67.5549,67.4481,67.4646,43453.0
2016-05-27 10:25:00,82.17,82.19,81.98,82.01,35766.0,67.4728,67.4892,67.3168,67.3414,35766.0
2016-05-27 10:30:00,82.0,82.33,82.0,82.31,28398.0,67.3332,67.6042,67.3332,67.5877,28398.0
2016-05-27 10:35:00,82.32,82.34,82.16,82.2,22128.0,67.5959,67.6124,67.4646,67.4974,22128.0
2016-05-27 10:40:00,82.21,82.27,82.16,82.21,25485.0,67.5056,67.5549,67.4646,67.5056,25485.0
2016-05-27 10:45:00,82.21,82.32,82.21,82.32,226129.0,67.5056,67.5959,67.5056,67.5959,226129.0
2016-05-27 10:50:00,82.32,82.41,82.19,82.25,39340.0,67.5959,67.6698,67.4892,67.5385,39340.0
2016-05-27 10:55:00,82.25,82.25,82.1,82.12,29522.0,67.5385,67.5385,67.4153,67.4317,29522.0
2016-05-27 11:00:00,82.13,82.14,82.07,82.08,42636.0,67.4399,67.4481,67.3907,67.3989,42636.0
2016-05-27 11:05:00,82.09,82.15,81.95,81.96,28379.0,67.4071,67.4563,67.2921,67.3003,28379.0
2016-05-27 11:10:00,81.96,82.01,81.93,82.0,17181.0,67.3003,67.3414,67.2757,67.3332,17181.0
2016-05-27 11:15:00,82.0,82.04,81.98,81.99,24023.0,67.3332,67.366,67.3168,67.325,24023.0
2016-05-27 11:20:00,82.0,82.03,81.92,81.94,37074.0,67.3332,67.3578,67.2675,67.2839,37074.0
2016-05-27 11:25:00,81.94,82.02,81.93,82.0,23029.0,67.2839,67.3496,67.2757,67.3332,23029.0
2016-05-27 11:30:00,82.01,82.1,82.01,82.06,23265.0,67.3414,67.4153,67.3414,67.3824,23265.0
2016-05-27 11:35:00,82.05,82.09,81.97,82.09,44480.0,67.3742,67.4071,67.3085,67.4071,44480.0
2016-05-27 11:40:00,82.07,82.22,82.07,82.14,11905.0,67.3907,67.5138,67.3907,67.4481,11905.0
2016-05-27 11:45:00,82.11,82.2,82.1,82.2,19287.0,67.4235,67.4974,67.4153,67.4974,19287.0
2016-05-27 11:50:00,82.22,82.23,82.13,82.21,22859.0,67.5138,67.522,67.4399,67.5056,22859.0
2016-05-27 11:55:00,82.22,82.27,82.19,82.25,39037.0,67.5138,67.5549,67.4892,67.5385,39037.0
2016-05-27 12:00:00,82.26,82.41,82.23,82.41,19992.0,67.5467,67.6698,67.522,67.6698,19992.0
2016-05-27 12:05:00,82.41,82.49,82.36,82.49,18955.0,67.6698,67.7355,67.6288,67.7355,18955.0
2016-05-27 12:10:00,82.48,82.5,82.43,82.47,25901.0,67.7273,67.7437,67.6863,67.7191,25901.0
2016-05-27 12:15:00,82.47,82.49,82.42,82.47,41416.0,67.7191,67.7355,67.6781,67.7191,41416.0
2016-05-27 12:20:00,82.46,82.49,82.43,82.45,25996.0,67.7109,67.7355,67.6863,67.7027,25996.0
2016-05-27 12:25:00,82.45,82.49,82.36,82.43,23453.0,67.7027,67.7355,67.6288,67.6863,23453.0
2016-05-27 12:30:00,82.43,82.47,82.43,82.47,11627.0,67.6863,67.7191,67.6863,67.7191,11627.0
2016-05-27 12:35:00,82.47,82.5,82.43,82.44,17139.0,67.7191,67.7437,67.6863,67.6945,17139.0
2016-05-27 12:40:00,82.44,82.52,82.43,82.5,15461.0,67.6945,67.7602,67.6863,67.7437,15461.0
2016-05-27 12:45:00,82.5,82.61,82.5,82.6,13356.0,67.7437,67.8341,67.7437,67.8259,13356.0
2016-05-27 12:50:00,82.61,82.69,82.6,82.69,20814.0,67.8341,67.8998,67.8259,67.8998,20814.0
2016-05-27 12:55:00,82.67,82.69,82.6,82.6,21207.0,67.8833,67.8998,67.8259,67.8259,21207.0
2016-05-27 13:00:00,82.58,82.58,82.44,82.44,76885.0,67.8094,67.8094,67.6945,67.6945,76885.0
2016-05-27 13:05:00,82.44,82.46,82.4,82.44,23864.0,67.6945,67.7109,67.6616,67.6945,23864.0
2016-05-27 13:10:00,82.46,82.48,82.41,82.44,16446.0,67.7109,67.7273,67.6698,67.6945,16446.0
2016-05-27 13:15:00,82.46,82.61,82.46,82.55,21074.0,67.7109,67.8341,67.7109,67.7848,21074.0
2016-05-27 13:20:00,82.57,82.59,82.52,82.57,23428.0,67.8012,67.8176,67.7602,67.8012,23428.0
2016-05-27 13:25:00,82.58,82.61,82.56,82.61,16179.0,67.8094,67.8341,67.793,67.8341,16179.0
2016-05-27 13:30:00,82.6,82.62,82.5,82.57,24184.0,67.8259,67.8423,67.7437,67.8012,24184.0
2016-05-27 13:35:00,82.59,82.6,82.48,82.5,21646.0,67.8176,67.8259,67.7273,67.7437,21646.0
2016-05-27 13:40:00,82.48,82.62,82.43,82.61,20642.0,67.7273,67.8423,67.6863,67.8341,20642.0
2016-05-27 13:45:00,82.59,82.62,82.51,82.51,13065.0,67.8176,67.8423,67.752,67.752,13065.0
2016-05-27 13:50:00,82.51,82.62,82.5,82.61,17832.0,67.752,67.8423,67.7437,67.8341,17832.0
2016-05-27 13:55:00,82.62,82.62,82.54,82.56,21644.0,67.8423,67.8423,67.7766,67.793,21644.0
2016-05-27 14:00:00,82.56,82.57,82.5,82.57,18266.0,67.793,67.8012,67.7437,67.8012,18266.0
2016-05-27 14:05:00,82.58,82.61,82.55,82.6,19402.0,67.8094,67.8341,67.7848,67.8259,19402.0
2016-05-27 14:10:00,82.6,82.71,82.6,82.62,66467.0,67.8259,67.9162,67.8259,67.8423,66467.0
2016-05-27 14:15:00,82.61,82.63,82.55,82.56,17502.0,67.8341,67.8505,67.7848,67.793,17502.0
2016-05-27 14:20:00,82.56,82.65,82.53,82.64,23863.0,67.793,67.8669,67.7684,67.8587,23863.0
2016-05-27 14:25:00,82.64,82.72,82.62,82.65,22588.0,67.8587,67.9244,67.8423,67.8669,22588.0
2016-05-27 14:30:00,82.66,82.72,82.63,82.68,39180.0,67.8751,67.9244,67.8505,67.8916,39180.0
2016-05-27 14:35:00,82.69,82.72,82.58,82.63,26987.0,67.8998,67.9244,67.8094,67.8505,26987.0
2016-05-27 14:40:00,82.63,82.65,82.59,82.6,20565.0,67.8505,67.8669,67.8176,67.8259,20565.0
2016-05-27 14:45:00,82.61,82.63,82.55,82.62,89177.0,67.8341,67.8505,67.7848,67.8423,89177.0
2016-05-27 14:50:00,82.62,82.62,82.55,82.56,16977.0,67.8423,67.8423,67.7848,67.793,16977.0
2016-05-27 14:55:00,82.57,82.62,82.57,82.59,17391.0,67.8012,67.8423,67.8012,67.8176,17391.0
2016-05-27 15:00:00,82.6,82.66,82.6,82.63,22143.0,67.8259,67.8751,67.8259,67.8505,22143.0
2016-05-27 15:05:00,82.64,82.73,82.64,82.72,24575.0,67.8587,67.9326,67.8587,67.9244,24575.0
2016-05-27 15:10:00,82.73,82.81,82.72,82.81,31586.0,67.9326,67.9983,67.9244,67.9983,31586.0
2016-05-27 15:15:00,82.81,82.87,82.8,82.86,81470.0,67.9983,68.0476,67.9901,68.0394,81470.0
2016-05-27 15:20:00,82.86,82.89,82.83,82.87,62119.0,68.0394,68.064,68.0147,68.0476,62119.0
2016-05-27 15:25:00,82.87,82.96,82.86,82.94,61854.0,68.0476,68.1215,68.0394,68.105,61854.0
2016-05-27 15:30:00,82.93,82.97,82.88,82.91,72167.0,68.0968,68.1297,68.0558,68.0804,72167.0
2016-05-27 15:35:00,82.91,82.99,82.91,82.98,69627.0,68.0804,68.1461,68.0804,68.1379,69627.0
2016-05-27 15:40:00,82.98,83.06,82.96,83.05,98326.0,68.1379,68.2036,68.1215,68.1954,98326.0
2016-05-27 15:45:00,83.06,83.08,82.92,82.93,91438.0,68.2036,68.22,68.0886,68.0968,91438.0
2016-05-27 15:50:00,82.93,83.02,82.93,83.0,80810.0,68.0968,68.1707,68.0968,68.1543,80810.0
2016-05-27 15:55:00,83.01,83.02,82.94,82.96,172390.0,68.1625,68.1707,68.105,68.1215,172390.0
2016-05-31 09:30:00,83.11,83.49,82.61,83.05,91685.0,68.2446,68.5567,67.8341,68.1954,91685.0
2016-05-31 09:35:00,83.05,83.36,83.05,83.18,45553.0,68.1954,68.4499,68.1954,68.3021,45553.0
2016-05-31 09:40:00,83.19,83.58,83.18,83.38,54976.0,68.3103,68.6306,68.3021,68.4663,54976.0
2016-05-31 09:45:00,83.35,83.76,83.22,83.69,65216.0,68.4417,68.7784,68.335,68.7209,65216.0
2016-05-31 09:50:00,83.68,83.84,83.55,83.82,50829.0,68.7127,68.8441,68.6059,68.8276,50829.0
2016-05-31 09:55:00,83.84,83.94,83.55,83.61,65964.0,68.8441,68.9262,68.6059,68.6552,65964.0
2016-05-31 10:00:00,83.62,83.92,83.58,83.9,39001.0,68.6634,68.9098,68.6306,68.8933,39001.0
2016-05-31 10:05:00,83.89,84.32,83.87,84.23,108379.0,68.8851,69.2382,68.8687,69.1643,108379.0
2016-05-31 10:10:00,84.24,84.32,83.97,84.13,62659.0,69.1725,69.2382,68.9508,69.0822,62659.0
2016-05-31 10:15:00,84.13,84.43,84.02,84.42,51110.0,69.0822,69.3285,68.9919,69.3203,51110.0
2016-05-31 10:20:00,84.44,84.49,84.32,84.32,39094.0,69.3368,69.3778,69.2382,69.2382,39094.0
2016-05-31 10:25:00,84.36,84.38,84.16,84.19,20622.0,69.2711,69.2875,69.1068,69.1315,20622.0
2016-05-31 10:30:00,84.2,84.24,84.07,84.17,52396.0,69.1397,69.1725,69.0329,69.115,52396.0
2016-05-31 10:35:00,84.17,84.24,83.97,83.98,32357.0,69.115,69.1725,68.9508,68.959,32357.0
2016-05-31 10:40:00,83.98,84.17,83.96,84.12,46311.0,68.959,69.115,68.9426,69.074,46311.0
2016-05-31 10:45:00,84.14,84.27,84.09,84.26,37364.0,69.0904,69.1972,69.0494,69.1889,37364.0
2016-05-31 10:50:00,84.26,84.39,84.22,84.25,40472.0,69.1889,69.2957,69.1561,69.1807,40472.0
2016-05-31 10:55:00,84.25,84.25,84.08,84.11,43065.0,69.1807,69.1807,69.0411,69.0658,43065.0
2016-05-31 11:00:00,84.11,84.11,83.9,84.0,46979.0,69.0658,69.0658,68.8933,68.9755,46979.0
2016-05-31 11:05:00,84.01,84.11,83.97,84.05,36704.0,68.9837,69.0658,68.9508,69.0165,36704.0
2016-05-31 11:10:00,84.03,84.1,83.95,84.07,46133.0,69.0001,69.0576,68.9344,69.0329,46133.0
2016-05-31 11:15:00,84.07,84.37,84.07,84.31,89201.0,69.0329,69.2793,69.0329,69.23,89201.0
2016-05-31 11:20:00,84.3,84.34,84.07,84.24,72813.0,69.2218,69.2546,69.0329,69.1725,72813.0
2016-05-31 11:25:00,84.23,84.25,84.11,84.12,42684.0,69.1643,69.1807,69.0658,69.074,42684.0
2016-05-31 11:30:00,84.1,84.1,83.96,84.03,79005.0,69.0576,69.0576,68.9426,69.0001,79005.0
2016-05-31 11:35:00,84.05,84.28,84.04,84.27,88435.0,69.0165,69.2054,69.0083,69.1972,88435.0
2016-05-31 11:40:00,84.27,84.39,84.25,84.37,70554.0,69.1972,69.2957,69.1807,69.2793,70554.0
2016-05-31 11:45:00,84.35,84.42,84.28,84.38,66983.0,69.2628,69.3203,69.2054,69.2875,66983.0
2016-05-31 11:50:00,84.36,84.39,84.26,84.26,52807.0,69.2711,69.2957,69.1889,69.1889,52807.0
2016-05-31 11:55:00,84.25,84.34,84.23,84.34,45874.0,69.1807,69.2546,69.1643,69.2546,45874.0
2016-05-31 12:00:00,84.33,84.42,84.26,84.34,69128.0,69.2464,69.3203,69.1889,69.2546,69128.0
2016-05-31 12:05:00,84.34,84.38,84.23,84.36,84229.0,69.2546,69.2875,69.1643,69.2711,84229.0
2016-05-31 12:10:00,84.35,84.38,84.25,84.38,51387.0,69.2628,69.2875,69.1807,69.2875,51387.0
2016-05-31 12:15:00,84.37,84.48,84.32,84.48,66308.0,69.2793,69.3696,69.2382,69.3696,66308.0
2016-05-31 12:20:00,84.47,84.52,84.23,84.23,44513.0,69.3614,69.4024,69.1643,69.1643,44513.0
2016-05-31 12:25:00,84.23,84.42,84.22,84.41,52303.0,69.1643,69.3203,69.1561,69.3121,52303.0
2016-05-31 12:30:00,84.41,84.41,84.23,84.29,34117.0,69.3121,69.3121,69.1643,69.2136,34117.0
2016-05-31 12:35:00,84.28,84.36,84.26,84.35,46335.0,69.2054,69.2711,69.1889,69.2628,46335.0
2016-05-31 12:40:00,84.35,84.4,84.27,84.29,18975.0,69.2628,69.3039,69.1972,69.2136,18975.0
2016-05-31 12:45:00,84.27,84.31,84.21,84.23,21945.0,69.1972,69.23,69.1479,69.1643,21945.0
2016-05-31 12:50:00,84.23,84.27,84.19,84.24,33368.0,69.1643,69.1972,69.1315,69.1725,33368.0
2016-05-31 12:55:00,84.22,84.23,84.13,84.17,27288.0,69.1561,69.1643,69.0822,69.115,27288.0
2016-05-31 13:00:00,84.17,84.23,84.08,84.23,43152.0,69.115,69.1643,69.0411,69.1643,43152.0
2016-05-31 13:05:00,84.23,84.28,84.2,84.23,48816.0,69.1643,69.2054,69.1397,69.1643,48816.0
2016-05-31 13:10:00,84.23,84.28,84.16,84.25,41425.0,69.1643,69.2054,69.1068,69.1807,41425.0
2016-05-31 13:15:00,84.26,84.26,84.18,84.22,41318.0,69.1889,69.1889,69.1233,69.1561,41318.0
2016-05-31 13:20:00,84.21,84.25,84.17,84.23,32961.0,69.1479,69.1807,69.115,69.1643,32961.0
2016-05-31 13:25:00,84.24,84.33,84.2,84.3,47666.0,69.1725,69.2464,69.1397,69.2218,47666.0
2016-05-31 13:30:00,84.31,84.32,84.18,84.18,53354.0,69.23,69.2382,69.1233,69.1233,53354.0
2016-05-31 13:35:00,84.18,84.18,84.04,84.14,34476.0,69.1233,69.1233,69.0083,69.0904,34476.0
2016-05-31 13:40:00,84.14,84.2,84.13,84.17,27233.0,69.0904,69.1397,69.0822,69.115,27233.0
2016-05-31 13:45:00,84.18,84.31,84.18,84.25,31842.0,69.1233,69.23,69.1233,69.1807,31842.0
2016-05-31 13:50:00,84.25,84.28,84.17,84.22,19610.0,69.1807,69.2054,69.115,69.1561,19610.0
2016-05-31 13:55:00,84.22,84.31,84.2,84.31,44915.0,69.1561,69.23,69.1397,69.23,44915.0
2016-05-31 14:00:00,84.31,84.31,84.19,84.21,88141.0,69.23,69.23,69.1315,69.1479,88141.0
2016-05-31 14:05:00,84.21,84.21,84.1,84.14,41638.0,69.1479,69.1479,69.0576,69.0904,41638.0
2016-05-31 14:10:00,84.12,84.17,84.09,84.15,59598.0,69.074,69.115,69.0494,69.0986,59598.0
2016-05-31 14:15:00,84.15,84.16,84.05,84.06,64220.0,69.0986,69.1068,69.0165,69.0247,64220.0
2016-05-31 14:20:00,84.06,84.15,84.03,84.07,34339.0,69.0247,69.0986,69.0001,69.0329,34339.0
2016-05-31 14:25:00,84.06,84.07,83.89,84.01,44521.0,69.0247,69.0329,68.8851,68.9837,44521.0
2016-05-31 14:30:00,84.01,84.08,83.99,84.08,45947.0,68.9837,69.0411,68.9672,69.0411,45947.0
2016-05-31 14:35:00,84.07,84.1,83.96,84.05,28091.0,69.0329,69.0576,68.9426,69.0165,28091.0
2016-05-31 14:40:00,84.05,84.08,84.02,84.04,31834.0,69.0165,69.0411,68.9919,69.0083,31834.0
2016-05-31 14:45:00,84.04,84.17,84.0,84.11,69422.0,69.0083,69.115,68.9755,69.0658,69422.0
2016-05-31 14:50:00,84.11,84.15,84.04,84.11,81755.0,69.0658,69.0986,69.0083,69.0658,81755.0
2016-05-31 14:55:00,84.1,84.1,84.0,84.05,99804.0,69.0576,69.0576,68.9755,69.0165,99804.0
2016-05-31 15:00:00,84.05,84.06,83.85,83.89,73175.0,69.0165,69.0247,68.8523,68.8851,73175.0
2016-05-31 15:05:00,83.87,83.99,83.8,83.98,47564.0,68.8687,68.9672,68.8112,68.959,47564.0
2016-05-31 15:10:00,83.97,84.0,83.95,83.98,38410.0,68.9508,68.9755,68.9344,68.959,38410.0
2016-05-31 15:15:00,83.97,84.11,83.97,84.11,46969.0,68.9508,69.0658,68.9508,69.0658,46969.0
2016-05-31 15:20:00,84.09,84.1,84.03,84.04,49403.0,69.0494,69.0576,69.0001,69.0083,49403.0
2016-05-31 15:25:00,84.04,84.14,84.04,84.14,48643.0,69.0083,69.0904,69.0083,69.0904,48643.0
2016-05-31 15:30:00,84.14,84.27,84.14,84.25,61951.0,69.0904,69.1972,69.0904,69.1807,61951.0
2016-05-31 15:35:00,84.25,84.27,84.17,84.2,100061.0,69.1807,69.1972,69.115,69.1397,100061.0
2016-05-31 15:40:00,84.2,84.25,84.16,84.18,76882.0,69.1397,69.1807,69.1068,69.1233,76882.0
2016-05-31 15:45:00,84.19,84.29,84.18,84.23,137181.0,69.1315,69.2136,69.1233,69.1643,137181.0
2016-05-31 15:50:00,84.23,84.29,84.19,84.26,155041.0,69.1643,69.2136,69.1315,69.1889,155041.0
2016-05-31 15:55:00,84.27,84.36,84.2,84.2,317166.0,69.1972,69.2711,69.1397,69.1397,317166.0
2016-06-01 09:30:00,83.63,83.93,83.08,83.18,101375.0,68.6716,68.918,68.22,68.3021,101375.0
2016-06-01 09:35:00,83.18,83.25,82.91,83.09,105286.0,68.3021,68.3596,68.0804,68.2282,105286.0
2016-06-01 09:40:00,83.08,83.28,83.04,83.09,37107.0,68.22,68.3842,68.1872,68.2282,37107.0
2016-06-01 09:45:00,83.05,83.22,82.97,83.18,56122.0,68.1954,68.335,68.1297,68.3021,56122.0
2016-06-01 09:50:00,83.22,83.37,83.08,83.14,42334.0,68.335,68.4581,68.22,68.2693,42334.0
2016-06-01 09:55:00,83.14,83.31,82.99,83.31,53512.0,68.2693,68.4089,68.1461,68.4089,53512.0
2016-06-01 10:00:00,83.32,83.67,83.26,83.64,63457.0,68.4171,68.7045,68.3678,68.6798,63457.0
2016-06-01 10:05:00,83.64,84.05,83.62,84.03,85926.0,68.6798,69.0165,68.6634,69.0001,85926.0
2016-06-01 10:10:00,84.07,84.08,83.74,83.75,80845.0,69.0329,69.0411,68.762,68.7702,80845.0
2016-06-01 10:15:00,83.75,83.88,83.73,83.76,44527.0,68.7702,68.8769,68.7537,68.7784,44527.0
2016-06-01 10:20:00,83.78,83.78,83.53,83.68,34443.0,68.7948,68.7948,68.5895,68.7127,34443.0
2016-06-01 10:25:00,83.66,83.7,83.45,83.48,40026.0,68.6963,68.7291,68.5238,68.5485,40026.0
2016-06-01 10:30:00,83.46,83.59,83.4,83.57,64346.0,68.532,68.6388,68.4828,68.6224,64346.0
2016-06-01 10:35:00,83.58,83.64,83.42,83.43,42747.0,68.6306,68.6798,68.4992,68.5074,42747.0
2016-06-01 10:40:00,83.44,83.53,83.37,83.49,26036.0,68.5156,68.5895,68.4581,68.5567,26036.0
2016-06-01 10:45:00,83.47,83.49,83.3,83.3,32567.0,68.5402,68.5567,68.4007,68.4007,32567.0
2016-06-01 10:50:00,83.3,83.45,83.23,83.42,55192.0,68.4007,68.5238,68.3432,68.4992,55192.0
2016-06-01 10:55:00,83.41,83.52,83.36,83.46,26061.0,68.491,68.5813,68.4499,68.532,26061.0
2016-06-01 11:00:00,83.48,83.58,83.33,83.36,35041.0,68.5485,68.6306,68.4253,68.4499,35041.0
2016-06-01 11:05:00,83.37,83.46,83.35,83.39,34023.0,68.4581,68.532,68.4417,68.4746,34023.0
2016-06-01 11:10:00,83.38,83.53,83.32,83.51,28782.0,68.4663,68.5895,68.4171,68.5731,28782.0
2016-06-01 11:15:00,83.52,83.58,83.47,83.54,31210.0,68.5813,68.6306,68.5402,68.5977,31210.0
2016-06-01 11:20:00,83.55,83.66,83.53,83.57,37259.0,68.6059,68.6963,68.5895,68.6224,37259.0
2016-06-01 11:25:00,83.61,83.66,83.53,83.54,31590.0,68.6552,68.6963,68.5895,68.5977,31590.0
2016-06-01 11:30:00,83.54,83.62,83.51,83.57,38848.0,68.5977,68.6634,68.5731,68.6224,38848.0
2016-06-01 11:35:00,83.58,83.64,83.53,83.57,28110.0,68.6306,68.6798,68.5895,68.6224,28110.0
2016-06-01 11:40:00,83.57,83.59,83.5,83.53,44450.0,68.6224,68.6388,68.5649,68.5895,44450.0
2016-06-01 11:45:00,83.5,83.51,83.35,83.41,23872.0,68.5649,68.5731,68.4417,68.491,23872.0
2016-06-01 11:50:00,83.42,83.51,83.38,83.45,33485.0,68.4992,68.5731,68.4663,68.5238,33485.0
2016-06-01 11:55:00,83.45,83.56,83.45,83.54,27125.0,68.5238,68.6142,68.5238,68.5977,27125.0
2016-06-01 12:00:00,83.53,83.58,83.52,83.55,16876.0,68.5895,68.6306,68.5813,68.6059,16876.0
2016-06-01 12:05:00,83.56,83.71,83.55,83.67,26241.0,68.6142,68.7373,68.6059,68.7045,26241.0
2016-06-01 12:10:00,83.68,83.78,83.68,83.72,31753.0,68.7127,68.7948,68.7127,68.7455,31753.0
2016-06-01 12:15:00,83.72,83.78,83.71,83.73,38904.0,68.7455,68.7948,68.7373,68.7537,38904.0
2016-06-01 12:20:00,83.72,83.74,83.69,83.74,29416.0,68.7455,68.762,68.7209,68.762,29416.0
2016-06-01 12:25:00,83.75,83.81,83.74,83.8,39185.0,68.7702,68.8194,68.762,68.8112,39185.0
2016-06-01 12:30:00,83.8,83.85,83.75,83.75,49740.0,68.8112,68.8523,68.7702,68.7702,49740.0
2016-06-01 12:35:00,83.76,83.77,83.64,83.69,32389.0,68.7784,68.7866,68.6798,68.7209,32389.0
2016-06-01 12:40:00,83.7,83.72,83.65,83.65,35658.0,68.7291,68.7455,68.6881,68.6881,35658.0
2016-06-01 12:45:00,83.64,83.71,83.62,83.62,16678.0,68.6798,68.7373,68.6634,68.6634,16678.0
2016-06-01 12:50:00,83.62,83.7,83.58,83.69,18236.0,68.6634,68.7291,68.6306,68.7209,18236.0
2016-06-01 12:55:00,83.69,83.73,83.68,83.72,22595.0,68.7209,68.7537,68.7127,68.7455,22595.0
2016-06-01 13:00:00,83.73,83.74,83.63,83.66,58192.0,68.7537,68.762,68.6716,68.6963,58192.0
2016-06-01 13:05:00,83.67,83.7,83.59,83.59,34259.0,68.7045,68.7291,68.6388,68.6388,34259.0
2016-06-01 13:10:00,83.59,83.63,83.47,83.49,27653.0,68.6388,68.6716,68.5402,68.5567,27653.0
2016-06-01 13:15:00,83.49,83.54,83.49,83.52,10052.0,68.5567,68.5977,68.5567,68.5813,10052.0
2016-06-01 13:20:00,83.52,83.52,83.47,83.5,18061.0,68.5813,68.5813,68.5402,68.5649,18061.0
2016-06-01 13:25:00,83.5,83.55,83.5,83.54,26935.0,68.5649,68.6059,68.5649,68.5977,26935.0
2016-06-01 13:30:00,83.54,83.61,83.52,83.56,30385.0,68.5977,68.6552,68.5813,68.6142,30385.0
2016-06-01 13:35:00,83.53,83.56,83.43,83.49,39910.0,68.5895,68.6142,68.5074,68.5567,39910.0
2016-06-01 13:40:00,83.49,83.49,83.38,83.44,24658.0,68.5567,68.5567,68.4663,68.5156,24658.0
2016-06-01 13:45:00,83.45,83.51,83.44,83.51,20981.0,68.5238,68.5731,68.5156,68.5731,20981.0
2016-06-01 13:50:00,83.51,83.63,83.49,83.63,38752.0,68.5731,68.6716,68.5567,68.6716,38752.0
2016-06-01 13:55:00,83.63,83.79,83.62,83.79,38494.0,68.6716,68.803,68.6634,68.803,38494.0
2016-06-01 14:00:00,83.79,83.8,83.68,83.79,49187.0,68.803,68.8112,68.7127,68.803,49187.0
2016-06-01 14:05:00,83.79,83.84,83.73,83.76,55326.0,68.803,68.8441,68.7537,68.7784,55326.0
2016-06-01 14:10:00,83.76,83.88,83.75,83.82,40675.0,68.7784,68.8769,68.7702,68.8276,40675.0
2016-06-01 14:15:00,83.83,84.02,83.83,83.98,55712.0,68.8359,68.9919,68.8359,68.959,55712.0
2016-06-01 14:20:00,83.99,84.02,83.82,83.82,58081.0,68.9672,68.9919,68.8276,68.8276,58081.0
2016-06-01 14:25:00,83.82,83.89,83.81,83.88,28804.0,68.8276,68.8851,68.8194,68.8769,28804.0
2016-06-01 14:30:00,83.88,83.91,83.86,83.88,50165.0,68.8769,68.9015,68.8605,68.8769,50165.0
2016-06-01 14:35:00,83.87,83.88,83.75,83.78,39807.0,68.8687,68.8769,68.7702,68.7948,39807.0
2016-06-01 14:40:00,83.79,83.86,83.67,83.73,50298.0,68.803,68.8605,68.7045,68.7537,50298.0
2016-06-01 14:45:00,83.72,83.81,83.71,83.79,24340.0,68.7455,68.8194,68.7373,68.803,24340.0
2016-06-01 14:50:00,83.79,83.88,83.78,83.86,36351.0,68.803,68.8769,68.7948,68.8605,36351.0
2016-06-01 14:55:00,83.85,83.9,83.83,83.89,24066.0,68.8523,68.8933,68.8359,68.8851,24066.0
2016-06-01 15:00:00,83.89,83.94,83.88,83.92,49492.0,68.8851,68.9262,68.8769,68.9098,49492.0
2016-06-01 15:05:00,83.93,83.93,83.89,83.91,44753.0,68.918,68.918,68.8851,68.9015,44753.0
2016-06-01 15:10:00,83.91,84.04,83.91,84.01,74995.0,68.9015,69.0083,68.9015,68.9837,74995.0
2016-06-01 15:15:00,84.02,84.17,84.02,84.15,76429.0,68.9919,69.115,68.9919,69.0986,76429.0
2016-06-01 15:20:00,84.15,84.19,84.14,84.15,66042.0,69.0986,69.1315,69.0904,69.0986,66042.0
2016-06-01 15:25:00,84.15,84.16,84.09,84.11,52836.0,69.0986,69.1068,69.0494,69.0658,52836.0
2016-06-01 15:30:00,84.11,84.12,84.04,84.11,84903.0,69.0658,69.074,69.0083,69.0658,84903.0
2016-06-01 15:35:00,84.12,84.13,84.06,84.12,70946.0,69.074,69.0822,69.0247,69.074,70946.0
2016-06-01 15:40:00,84.12,84.15,84.08,84.09,82328.0,69.074,69.0986,69.0411,69.0494,82328.0
2016-06-01 15:45:00,84.1,84.14,84.08,84.14,81772.0,69.0576,69.0904,69.0411,69.0904,81772.0
2016-06-01 15:50:00,84.13,84.14,84.05,84.08,107891.0,69.0822,69.0904,69.0165,69.0411,107891.0
2016-06-01 15:55:00,84.09,84.15,84.07,84.09,216413.0,69.0494,69.0986,69.0329,69.0494,216413.0
2016-06-02 09:30:00,83.68,83.95,83.66,83.86,58437.0,68.7127,68.9344,68.6963,68.8605,58437.0
2016-06-02 09:35:00,83.88,83.93,83.66,83.75,36937.0,68.8769,68.918,68.6963,68.7702,36937.0
2016-06-02 09:40:00,83.75,83.98,83.61,83.97,46179.0,68.7702,68.959,68.6552,68.9508,46179.0
2016-06-02 09:45:00,83.97,84.03,83.69,83.71,56829.0,68.9508,69.0001,68.7209,68.7373,56829.0
2016-06-02 09:50:00,83.7,84.0,83.65,83.93,65027.0,68.7291,68.9755,68.6881,68.918,65027.0
2016-06-02 09:55:00,83.93,84.06,83.91,84.0,61926.0,68.918,69.0247,68.9015,68.9755,61926.0
2016-06-02 10:00:00,84.0,84.07,83.92,84.07,57348.0,68.9755,69.0329,68.9098,69.0329,57348.0
2016-06-02 10:05:00,84.07,84.2,83.87,83.88,44379.0,69.0329,69.1397,68.8687,68.8769,44379.0
2016-06-02 10:10:00,83.88,83.98,83.85,83.93,42946.0,68.8769,68.959,68.8523,68.918,42946.0
2016-06-02 10:15:00,83.92,84.05,83.85,83.89,21850.0,68.9098,69.0165,68.8523,68.8851,21850.0
2016-06-02 10:20:00,83.86,83.89,83.72,83.88,14830.0,68.8605,68.8851,68.7455,68.8769,14830.0
2016-06-02 10:25:00,83.9,84.0,83.85,83.87,21051.0,68.8933,68.9755,68.8523,68.8687,21051.0
2016-06-02 10:30:00,83.87,83.95,83.82,83.82,22196.0,68.8687,68.9344,68.8276,68.8276,22196.0
2016-06-02 10:35:00,83.84,83.9,83.81,83.88,31946.0,68.8441,68.8933,68.8194,68.8769,31946.0
2016-06-02 10:40:00,83.9,83.9,83.8,83.81,33177.0,68.8933,68.8933,68.8112,68.8194,33177.0
2016-06-02 10:45:00,83.82,83.85,83.79,83.8,57365.0,68.8276,68.8523,68.803,68.8112,57365.0
2016-06-02 10:50:00,83.79,83.85,83.74,83.85,56426.0,68.803,68.8523,68.762,68.8523,56426.0
2016-06-02 10:55:00,83.85,84.03,83.83,84.03,21659.0,68.8523,69.0001,68.8359,69.0001,21659.0
2016-06-02 11:00:00,84.04,84.17,84.04,84.1,35628.0,69.0083,69.115,69.0083,69.0576,35628.0
2016-06-02 11:05:00,84.12,84.22,84.1,84.2,20299.0,69.074,69.1561,69.0576,69.1397,20299.0
2016-06-02 11:10:00,84.2,84.26,84.2,84.26,37232.0,69.1397,69.1889,69.1397,69.1889,37232.0
2016-06-02 11:15:00,84.26,84.34,84.19,84.21,30713.0,69.1889,69.2546,69.1315,69.1479,30713.0
2016-06-02 11:20:00,84.23,84.25,84.16,84.2,22168.0,69.1643,69.1807,69.1068,69.1397,22168.0
2016-06-02 11:25:00,84.2,84.24,84.08,84.08,23732.0,69.1397,69.1725,69.0411,69.0411,23732.0
2016-06-02 11:30:00,84.1,84.2,84.09,84.09,37480.0,69.0576,69.1397,69.0494,69.0494,37480.0
2016-06-02 11:35:00,84.12,84.13,83.93,83.94,24408.0,69.074,69.0822,68.918,68.9262,24408.0
2016-06-02 11:40:00,83.96,84.06,83.95,84.05,16822.0,68.9426,69.0247,68.9344,69.0165,16822.0
2016-06-02 11:45:00,84.03,84.08,84.01,84.05,14313.0,69.0001,69.0411,68.9837,69.0165,14313.0
2016-06-02 11:50:00,84.06,84.08,83.98,84.08,20239.0,69.0247,69.0411,68.959,69.0411,20239.0
2016-06-02 11:55:00,84.09,84.1,84.03,84.06,32919.0,69.0494,69.0576,69.0001,69.0247,32919.0
2016-06-02 12:00:00,84.06,84.09,83.96,84.0,28599.0,69.0247,69.0494,68.9426,68.9755,28599.0
2016-06-02 12:05:00,84.0,84.02,83.93,83.94,31118.0,68.9755,68.9919,68.918,68.9262,31118.0
2016-06-02 12:10:00,83.93,84.03,83.93,84.02,12561.0,68.918,69.0001,68.918,68.9919,12561.0
2016-06-02 12:15:00,84.03,84.03,83.92,83.95,12262.0,69.0001,69.0001,68.9098,68.9344,12262.0
2016-06-02 12:20:00,83.93,84.05,83.93,84.0,13371.0,68.918,69.0165,68.918,68.9755,13371.0
2016-06-02 12:25:00,83.99,83.99,83.92,83.92,15034.0,68.9672,68.9672,68.9098,68.9098,15034.0
2016-06-02 12:30:00,83.92,83.99,83.91,83.96,14915.0,68.9098,68.9672,68.9015,68.9426,14915.0
2016-06-02 12:35:00,83.98,83.99,83.91,83.92,13153.0,68.959,68.9672,68.9015,68.9098,13153.0
2016-06-02 12:40:00,83.95,84.01,83.94,83.99,12726.0,68.9344,68.9837,68.9262,68.9672,12726.0
2016-06-02 12:45:00,83.99,84.01,83.97,83.99,12695.0,68.9672,68.9837,68.9508,68.9672,12695.0
2016-06-02 12:50:00,84.01,84.1,83.98,84.1,13589.0,68.9837,69.0576,68.959,69.0576,13589.0
2016-06-02 12:55:00,84.09,84.13,84.07,84.11,16256.0,69.0494,69.0822,69.0329,69.0658,16256.0
2016-06-02 13:00:00,84.11,84.15,84.08,84.12,17265.0,69.0658,69.0986,69.0411,69.074,17265.0
2016-06-02 13:05:00,84.12,84.14,84.11,84.11,17239.0,69.074,69.0904,69.0658,69.0658,17239.0
2016-06-02 13:10:00,84.11,84.15,84.05,84.05,14014.0,69.0658,69.0986,69.0165,69.0165,14014.0
2016-06-02 13:15:00,84.05,84.09,84.0,84.07,12335.0,69.0165,69.0494,68.9755,69.0329,12335.0
2016-06-02 13:20:00,84.09,84.1,84.07,84.1,11476.0,69.0494,69.0576,69.0329,69.0576,11476.0
2016-06-02 13:25:00,84.11,84.13,84.1,84.1,18287.0,69.0658,69.0822,69.0576,69.0576,18287.0
2016-06-02 13:30:00,84.1,84.13,84.03,84.05,13861.0,69.0576,69.0822,69.0001,69.0165,13861.0
2016-06-02 13:35:00,84.06,84.06,84.01,84.06,9505.0,69.0247,69.0247,68.9837,69.0247,9505.0
2016-06-02 13:40:00,84.05,84.1,84.02,84.1,10904.0,69.0165,69.0576,68.9919,69.0576,10904.0
2016-06-02 13:45:00,84.11,84.16,84.08,84.16,18284.0,69.0658,69.1068,69.0411,69.1068,18284.0
2016-06-02 13:50:00,84.16,84.2,84.14,84.2,22034.0,69.1068,69.1397,69.0904,69.1397,22034.0
2016-06-02 13:55:00,84.2,84.21,84.12,84.19,22690.0,69.1397,69.1479,69.074,69.1315,22690.0
2016-06-02 14:00:00,84.2,84.25,84.15,84.25,23794.0,69.1397,69.1807,69.0986,69.1807,23794.0
2016-06-02 14:05:00,84.25,84.32,84.25,84.3,24310.0,69.1807,69.2382,69.1807,69.2218,24310.0
2016-06-02 14:10:00,84.3,84.32,84.22,84.26,26782.0,69.2218,69.2382,69.1561,69.1889,26782.0
2016-06-02 14:15:00,84.27,84.31,84.25,84.27,15286.0,69.1972,69.23,69.1807,69.1972,15286.0
2016-06-02 14:20:00,84.29,84.32,84.26,84.31,10683.0,69.2136,69.2382,69.1889,69.23,10683.0
2016-06-02 14:25:00,84.31,84.37,84.25,84.28,43865.0,69.23,69.2793,69.1807,69.2054,43865.0
2016-06-02 14:30:00,84.27,84.31,84.24,84.25,24980.0,69.1972,69.23,69.1725,69.1807,24980.0
2016-06-02 14:35:00,84.25,84.32,84.25,84.29,37446.0,69.1807,69.2382,69.1807,69.2136,37446.0
2016-06-02 14:40:00,84.29,84.29,84.19,84.21,53480.0,69.2136,69.2136,69.1315,69.1479,53480.0
2016-06-02 14:45:00,84.19,84.23,84.19,84.2,13378.0,69.1315,69.1643,69.1315,69.1397,13378.0
2016-06-02 14:50:00,84.2,84.25,84.19,84.23,21120.0,69.1397,69.1807,69.1315,69.1643,21120.0
2016-06-02 14:55:00,84.23,84.26,84.14,84.17,16939.0,69.1643,69.1889,69.0904,69.115,16939.0
2016-06-02 15:00:00,84.18,84.21,84.15,84.18,12397.0,69.1233,69.1479,69.0986,69.1233,12397.0
2016-06-02 15:05:00,84.19,84.2,84.07,84.12,24564.0,69.1315,69.1397,69.0329,69.074,24564.0
2016-06-02 15:10:00,84.12,84.13,84.1,84.11,14393.0,69.074,69.0822,69.0576,69.0658,14393.0
2016-06-02 15:15:00,84.11,84.16,84.11,84.13,15414.0,69.0658,69.1068,69.0658,69.0822,15414.0
2016-06-02 15:20:00,84.13,84.15,84.12,84.12,26422.0,69.0822,69.0986,69.074,69.074,26422.0
2016-06-02 15:25:00,84.13,84.19,84.1,84.19,30622.0,69.0822,69.1315,69.0576,69.1315,30622.0
2016-06-02 15:30:00,84.2,84.25,84.18,84.24,31244.0,69.1397,69.1807,69.1233,69.1725,31244.0
2016-06-02 15:35:00,84.25,84.32,84.23,84.31,50700.0,69.1807,69.2382,69.1643,69.23,50700.0
2016-06-02 15:40:00,84.32,84.39,84.27,84.38,124965.0,69.2382,69.2957,69.1972,69.2875,124965.0
2016-06-02 15:45:00,84.37,84.41,84.3,84.4,183358.0,69.2793,69.3121,69.2218,69.3039,183358.0
2016-06-02 15:50:00,84.41,84.51,84.39,84.5,180302.0,69.3121,69.3942,69.2957,69.386,180302.0
2016-06-02 15:55:00,84.5,84.63,84.46,84.61,268817.0,69.386,69.4928,69.3532,69.4763,268817.0
2016-06-03 09:30:00,85.64,86.2,85.3,85.66,193502.0,70.3221,70.782,70.0429,70.3385,193502.0
2016-06-03 09:35:00,85.7,85.71,85.05,85.24,101409.0,70.3714,70.3796,69.8376,69.9937,101409.0
2016-06-03 09:40:00,85.19,85.21,84.61,84.85,148081.0,69.9526,69.969,69.4763,69.6734,148081.0
2016-06-03 09:45:00,84.88,85.01,84.73,84.88,90893.0,69.6981,69.8048,69.5749,69.6981,90893.0
2016-06-03 09:50:00,84.88,85.0,84.83,85.0,45868.0,69.6981,69.7966,69.657,69.7966,45868.0
2016-06-03 09:55:00,84.99,85.12,84.94,85.08,72882.0,69.7884,69.8951,69.7473,69.8623,72882.0
2016-06-03 10:00:00,85.06,85.25,84.9,85.23,91349.0,69.8459,70.0019,69.7145,69.9854,91349.0
2016-06-03 10:05:00,85.24,85.33,85.14,85.14,110435.0,69.9937,70.0676,69.9115,69.9115,110435.0
2016-06-03 10:10:00,85.16,85.43,85.04,85.41,113813.0,69.928,70.1497,69.8294,70.1333,113813.0
2016-06-03 10:15:00,85.4,85.42,85.13,85.16,77869.0,70.125,70.1415,69.9033,69.928,77869.0
2016-06-03 10:20:00,85.18,85.18,84.98,85.08,26579.0,69.9444,69.9444,69.7802,69.8623,26579.0
2016-06-03 10:25:00,85.05,85.1,84.96,85.04,43727.0,69.8376,69.8787,69.7637,69.8294,43727.0
2016-06-03 10:30:00,85.03,85.18,84.95,85.15,45919.0,69.8212,69.9444,69.7555,69.9198,45919.0
2016-06-03 10:35:00,85.15,85.21,85.01,85.14,98649.0,69.9198,69.969,69.8048,69.9115,98649.0
2016-06-03 10:40:00,85.16,85.24,85.09,85.12,33539.0,69.928,69.9937,69.8705,69.8951,33539.0
2016-06-03 10:45:00,85.1,85.43,85.07,85.42,48863.0,69.8787,70.1497,69.8541,70.1415,48863.0
2016-06-03 10:50:00,85.42,85.52,85.34,85.47,46220.0,70.1415,70.2236,70.0758,70.1825,46220.0
2016-06-03 10:55:00,85.47,85.48,85.42,85.45,28968.0,70.1825,70.1907,70.1415,70.1661,28968.0
2016-06-03 11:00:00,85.45,85.56,85.4,85.4,39134.0,70.1661,70.2564,70.125,70.125,39134.0
2016-06-03 11:05:00,85.42,85.55,85.41,85.53,34761.0,70.1415,70.2482,70.1333,70.2318,34761.0
2016-06-03 11:10:00,85.53,85.69,85.53,85.59,28539.0,70.2318,70.3632,70.2318,70.2811,28539.0
2016-06-03 11:15:00,85.6,85.71,85.54,85.68,65125.0,70.2893,70.3796,70.24,70.355,65125.0
2016-06-03 11:20:00,85.67,85.78,85.53,85.55,40579.0,70.3467,70.4371,70.2318,70.2482,40579.0
2016-06-03 11:25:00,85.54,85.64,85.49,85.59,42956.0,70.24,70.3221,70.1989,70.2811,42956.0
2016-06-03 11:30:00,85.6,85.71,85.59,85.65,25060.0,70.2893,70.3796,70.2811,70.3303,25060.0
2016-06-03 11:35:00,85.65,85.74,85.57,85.73,27808.0,70.3303,70.4042,70.2646,70.396,27808.0
2016-06-03 11:40:00,85.71,85.83,85.7,85.83,32423.0,70.3796,70.4781,70.3714,70.4781,32423.0
2016-06-03 11:45:00,85.84,85.99,85.8,85.98,26737.0,70.4863,70.6095,70.4535,70.6013,26737.0
2016-06-03 11:50:00,85.98,85.99,85.73,85.8,33269.0,70.6013,70.6095,70.396,70.4535,33269.0
2016-06-03 11:55:00,85.82,85.94,85.8,85.87,24286.0,70.4699,70.5685,70.4535,70.511,24286.0
2016-06-03 12:00:00,85.87,85.91,85.8,85.83,35764.0,70.511,70.5438,70.4535,70.4781,35764.0
2016-06-03 12:05:00,85.84,85.86,85.74,85.82,57935.0,70.4863,70.5028,70.4042,70.4699,57935.0
2016-06-03 12:10:00,85.82,85.82,85.67,85.72,47901.0,70.4699,70.4699,70.3467,70.3878,47901.0
2016-06-03 12:15:00,85.72,85.79,85.66,85.71,38022.0,70.3878,70.4453,70.3385,70.3796,38022.0
2016-06-03 12:20:00,85.72,85.81,85.72,85.79,15182.0,70.3878,70.4617,70.3878,70.4453,15182.0
2016-06-03 12:25:00,85.79,85.88,85.74,85.75,18338.0,70.4453,70.5192,70.4042,70.4124,18338.0
2016-06-03 12:30:00,85.74,85.77,85.64,85.65,19033.0,70.4042,70.4289,70.3221,70.3303,19033.0
2016-06-03 12:35:00,85.64,85.67,85.6,85.62,16384.0,70.3221,70.3467,70.2893,70.3057,16384.0
2016-06-03 12:40:00,85.64,85.74,85.64,85.65,32332.0,70.3221,70.4042,70.3221,70.3303,32332.0
2016-06-03 12:45:00,85.63,85.63,85.53,85.53,18400.0,70.3139,70.3139,70.2318,70.2318,18400.0
2016-06-03 12:50:00,85.52,85.64,85.48,85.58,27978.0,70.2236,70.3221,70.1907,70.2728,27978.0
2016-06-03 12:55:00,85.58,85.64,85.51,85.51,27175.0,70.2728,70.3221,70.2154,70.2154,27175.0
2016-06-03 13:00:00,85.49,85.62,85.45,85.6,49695.0,70.1989,70.3057,70.1661,70.2893,49695.0
2016-06-03 13:05:00,85.6,85.71,85.58,85.7,27631.0,70.2893,70.3796,70.2728,70.3714,27631.0
2016-06-03 13:10:00,85.7,85.76,85.65,85.74,28049.0,70.3714,70.4207,70.3303,70.4042,28049.0
2016-06-03 13:15:00,85.73,85.84,85.71,85.79,29178.0,70.396,70.4863,70.3796,70.4453,29178.0
2016-06-03 13:20:00,85.79,85.88,85.76,85.81,31451.0,70.4453,70.5192,70.4207,70.4617,31451.0
2016-06-03 13:25:00,85.81,85.88,85.76,85.77,28100.0,70.4617,70.5192,70.4207,70.4289,28100.0
2016-06-03 13:30:00,85.78,85.92,85.78,85.87,53120.0,70.4371,70.552,70.4371,70.511,53120.0
2016-06-03 13:35:00,85.86,85.98,85.85,85.88,24246.0,70.5028,70.6013,70.4946,70.5192,24246.0
2016-06-03 13:40:00,85.87,85.94,85.85,85.94,23933.0,70.511,70.5685,70.4946,70.5685,23933.0
2016-06-03 13:45:00,85.94,86.01,85.91,85.91,37726.0,70.5685,70.6259,70.5438,70.5438,37726.0
2016-06-03 13:50:00,85.91,85.95,85.87,85.9,16195.0,70.5438,70.5767,70.511,70.5356,16195.0
2016-06-03 13:55:00,85.91,86.0,85.91,85.97,35346.0,70.5438,70.6177,70.5438,70.5931,35346.0
2016-06-03 14:00:00,85.97,85.97,85.84,85.88,32585.0,70.5931,70.5931,70.4863,70.5192,32585.0
2016-06-03 14:05:00,85.88,85.89,85.74,85.82,21972.0,70.5192,70.5274,70.4042,70.4699,21972.0
2016-06-03 14:10:00,85.81,85.95,85.81,85.92,30088.0,70.4617,70.5767,70.4617,70.552,30088.0
2016-06-03 14:15:00,85.91,85.91,85.79,85.86,19107.0,70.5438,70.5438,70.4453,70.5028,19107.0
2016-06-03 14:20:00,85.87,85.92,85.77,85.91,25675.0,70.511,70.552,70.4289,70.5438,25675.0
2016-06-03 14:25:00,85.88,85.96,85.84,85.92,33104.0,70.5192,70.5849,70.4863,70.552,33104.0
2016-06-03 14:30:00,85.92,86.0,85.92,85.99,32328.0,70.552,70.6177,70.552,70.6095,32328.0
2016-06-03 14:35:00,86.0,86.2,85.99,86.19,55142.0,70.6177,70.782,70.6095,70.7737,55142.0
2016-06-03 14:40:00,86.2,86.21,86.17,86.17,29759.0,70.782,70.7902,70.7573,70.7573,29759.0
2016-06-03 14:45:00,86.18,86.27,86.17,86.2,39847.0,70.7655,70.8394,70.7573,70.782,39847.0
2016-06-03 14:50:00,86.23,86.37,86.23,86.33,44037.0,70.8066,70.9215,70.8066,70.8887,44037.0
2016-06-03 14:55:00,86.33,86.34,86.25,86.27,57993.0,70.8887,70.8969,70.823,70.8394,57993.0
2016-06-03 15:00:00,86.27,86.29,86.23,86.26,44832.0,70.8394,70.8559,70.8066,70.8312,44832.0
2016-06-03 15:05:00,86.26,86.29,86.22,86.28,37010.0,70.8312,70.8559,70.7984,70.8476,37010.0
2016-06-03 15:10:00,86.28,86.39,86.26,86.38,49071.0,70.8476,70.938,70.8312,70.9298,49071.0
2016-06-03 15:15:00,86.38,86.41,86.36,86.38,41534.0,70.9298,70.9544,70.9133,70.9298,41534.0
2016-06-03 15:20:00,86.39,86.52,86.37,86.52,65242.0,70.938,71.0447,70.9215,71.0447,65242.0
2016-06-03 15:25:00,86.52,86.56,86.51,86.54,61571.0,71.0447,71.0776,71.0365,71.0611,61571.0
2016-06-03 15:30:00,86.54,86.61,86.49,86.6,70286.0,71.0611,71.1186,71.0201,71.1104,70286.0
2016-06-03 15:35:00,86.61,86.64,86.56,86.63,66305.0,71.1186,71.1433,71.0776,71.135,66305.0
2016-06-03 15:40:00,86.64,86.65,86.55,86.61,87360.0,71.1433,71.1515,71.0693,71.1186,87360.0
2016-06-03 15:45:00,86.61,86.64,86.52,86.53,107402.0,71.1186,71.1433,71.0447,71.0529,107402.0
2016-06-03 15:50:00,86.54,86.57,86.51,86.54,130609.0,71.0611,71.0858,71.0365,71.0611,130609.0
2016-06-03 15:55:00,86.53,86.54,86.36,86.39,278204.0,71.0529,71.0611,70.9133,70.938,278204.0
2016-06-06 09:30:00,86.42,86.55,85.93,86.19,94444.0,70.9626,71.0693,70.5602,70.7737,94444.0
2016-06-06 09:35:00,86.22,86.49,86.16,86.38,47561.0,70.7984,71.0201,70.7491,70.9298,47561.0
2016-06-06 09:40:00,86.38,86.57,86.38,86.48,32948.0,70.9298,71.0858,70.9298,71.0119,32948.0
2016-06-06 09:45:00,86.49,86.65,86.46,86.61,49330.0,71.0201,71.1515,70.9954,71.1186,49330.0
2016-06-06 09:50:00,86.61,86.73,86.55,86.66,34521.0,71.1186,71.2172,71.0693,71.1597,34521.0
2016-06-06 09:55:00,86.66,86.67,86.5,86.56,82969.0,71.1597,71.1679,71.0283,71.0776,82969.0
2016-06-06 10:00:00,86.57,86.64,86.36,86.37,148044.0,71.0858,71.1433,70.9133,70.9215,148044.0
2016-06-06 10:05:00,86.36,86.48,86.29,86.48,61478.0,70.9133,71.0119,70.8559,71.0119,61478.0
2016-06-06 10:10:00,86.47,86.51,86.13,86.21,36003.0,71.0037,71.0365,70.7245,70.7902,36003.0
2016-06-06 10:15:00,86.21,86.26,86.13,86.21,42441.0,70.7902,70.8312,70.7245,70.7902,42441.0
2016-06-06 10:20:00,86.21,86.27,86.07,86.22,14899.0,70.7902,70.8394,70.6752,70.7984,14899.0
2016-06-06 10:25:00,86.22,86.22,86.04,86.13,15839.0,70.7984,70.7984,70.6506,70.7245,15839.0
2016-06-06 10:30:00,86.14,86.26,86.13,86.15,22378.0,70.7327,70.8312,70.7245,70.7409,22378.0
2016-06-06 10:35:00,86.15,86.26,86.15,86.21,21065.0,70.7409,70.8312,70.7409,70.7902,21065.0
2016-06-06 10:40:00,86.21,86.3,86.19,86.27,31589.0,70.7902,70.8641,70.7737,70.8394,31589.0
2016-06-06 10:45:00,86.26,86.33,86.24,86.32,30480.0,70.8312,70.8887,70.8148,70.8805,30480.0
2016-06-06 10:50:00,86.32,86.47,86.32,86.46,33760.0,70.8805,71.0037,70.8805,70.9954,33760.0
2016-06-06 10:55:00,86.47,86.6,86.46,86.51,21289.0,71.0037,71.1104,70.9954,71.0365,21289.0
2016-06-06 11:00:00,86.5,86.52,86.46,86.47,26313.0,71.0283,71.0447,70.9954,71.0037,26313.0
2016-06-06 11:05:00,86.47,86.54,86.47,86.54,40929.0,71.0037,71.0611,71.0037,71.0611,40929.0
2016-06-06 11:10:00,86.55,86.59,86.49,86.5,28157.0,71.0693,71.1022,71.0201,71.0283,28157.0
2016-06-06 11:15:00,86.48,86.53,86.38,86.5,54357.0,71.0119,71.0529,70.9298,71.0283,54357.0
2016-06-06 11:20:00,86.5,86.5,86.36,86.39,21877.0,71.0283,71.0283,70.9133,70.938,21877.0
2016-06-06 11:25:00,86.4,86.45,86.33,86.33,14995.0,70.9462,70.9872,70.8887,70.8887,14995.0
2016-06-06 11:30:00,86.35,86.44,86.34,86.41,23044.0,70.9051,70.979,70.8969,70.9544,23044.0
2016-06-06 11:35:00,86.41,86.48,86.41,86.45,19226.0,70.9544,71.0119,70.9544,70.9872,19226.0
2016-06-06 11:40:00,86.45,86.48,86.37,86.37,21947.0,70.9872,71.0119,70.9215,70.9215,21947.0
2016-06-06 11:45:00,86.36,86.38,86.3,86.34,17595.0,70.9133,70.9298,70.8641,70.8969,17595.0
2016-06-06 11:50:00,86.35,86.36,86.3,86.32,20017.0,70.9051,70.9133,70.8641,70.8805,20017.0
2016-06-06 11:55:00,86.32,86.38,86.23,86.25,21138.0,70.8805,70.9298,70.8066,70.823,21138.0
2016-06-06 12:00:00,86.22,86.32,86.21,86.31,38156.0,70.7984,70.8805,70.7902,70.8723,38156.0
2016-06-06 12:05:00,86.32,86.36,86.25,86.29,48300.0,70.8805,70.9133,70.823,70.8559,48300.0
2016-06-06 12:10:00,86.3,86.35,86.28,86.31,97402.0,70.8641,70.9051,70.8476,70.8723,97402.0
2016-06-06 12:15:00,86.31,86.34,86.23,86.26,103858.0,70.8723,70.8969,70.8066,70.8312,103858.0
2016-06-06 12:20:00,86.26,86.36,86.24,86.29,94263.0,70.8312,70.9133,70.8148,70.8559,94263.0
2016-06-06 12:25:00,86.29,86.36,86.25,86.34,75725.0,70.8559,70.9133,70.823,70.8969,75725.0
2016-06-06 12:30:00,86.34,86.44,86.27,86.41,25915.0,70.8969,70.979,70.8394,70.9544,25915.0
2016-06-06 12:35:00,86.39,86.46,86.28,86.31,13591.0,70.938,70.9954,70.8476,70.8723,13591.0
2016-06-06 12:40:00,86.32,86.32,86.25,86.31,18659.0,70.8805,70.8805,70.823,70.8723,18659.0
2016-06-06 12:45:00,86.3,86.3,86.13,86.17,16779.0,70.8641,70.8641,70.7245,70.7573,16779.0
2016-06-06 12:50:00,86.17,86.19,86.01,86.01,19417.0,70.7573,70.7737,70.6259,70.6259,19417.0
2016-06-06 12:55:00,86.04,86.07,85.98,86.05,25270.0,70.6506,70.6752,70.6013,70.6588,25270.0
2016-06-06 13:00:00,86.05,86.16,86.04,86.07,26743.0,70.6588,70.7491,70.6506,70.6752,26743.0
2016-06-06 13:05:00,86.07,86.15,86.06,86.12,16150.0,70.6752,70.7409,70.667,70.7163,16150.0
2016-06-06 13:10:00,86.12,86.23,86.12,86.23,13918.0,70.7163,70.8066,70.7163,70.8066,13918.0
2016-06-06 13:15:00,86.23,86.34,86.23,86.28,36164.0,70.8066,70.8969,70.8066,70.8476,36164.0
2016-06-06 13:20:00,86.3,86.34,86.25,86.25,11453.0,70.8641,70.8969,70.823,70.823,11453.0
2016-06-06 13:25:00,86.25,86.29,86.17,86.17,16271.0,70.823,70.8559,70.7573,70.7573,16271.0
2016-06-06 13:30:00,86.17,86.19,86.08,86.14,27493.0,70.7573,70.7737,70.6834,70.7327,27493.0
2016-06-06 13:35:00,86.12,86.14,86.02,86.03,21992.0,70.7163,70.7327,70.6341,70.6424,21992.0
2016-06-06 13:40:00,86.02,86.21,86.02,86.21,23822.0,70.6341,70.7902,70.6341,70.7902,23822.0
2016-06-06 13:45:00,86.21,86.24,86.15,86.24,23498.0,70.7902,70.8148,70.7409,70.8148,23498.0
2016-06-06 13:50:00,86.24,86.33,86.18,86.33,26420.0,70.8148,70.8887,70.7655,70.8887,26420.0
2016-06-06 13:55:00,86.31,86.42,86.3,86.37,33534.0,70.8723,70.9626,70.8641,70.9215,33534.0
2016-06-06 14:00:00,86.36,86.46,86.35,86.39,19233.0,70.9133,70.9954,70.9051,70.938,19233.0
2016-06-06 14:05:00,86.38,86.41,86.34,86.39,27240.0,70.9298,70.9544,70.8969,70.938,27240.0
2016-06-06 14:10:00,86.4,86.4,86.35,86.38,29496.0,70.9462,70.9462,70.9051,70.9298,29496.0
2016-06-06 14:15:00,86.38,86.55,86.38,86.53,36386.0,70.9298,71.0693,70.9298,71.0529,36386.0
2016-06-06 14:20:00,86.52,86.61,86.51,86.55,32838.0,71.0447,71.1186,71.0365,71.0693,32838.0
2016-06-06 14:25:00,86.57,86.59,86.52,86.55,34858.0,71.0858,71.1022,71.0447,71.0693,34858.0
2016-06-06 14:30:00,86.55,86.59,86.51,86.54,26951.0,71.0693,71.1022,71.0365,71.0611,26951.0
2016-06-06 14:35:00,86.55,86.67,86.53,86.64,28776.0,71.0693,71.1679,71.0529,71.1433,28776.0
2016-06-06 14:40:00,86.63,86.72,86.61,86.71,35555.0,71.135,71.2089,71.1186,71.2007,35555.0
2016-06-06 14:45:00,86.7,86.85,86.67,86.85,51541.0,71.1925,71.3157,71.1679,71.3157,51541.0
2016-06-06 14:50:00,86.84,86.9,86.79,86.87,34796.0,71.3075,71.3567,71.2664,71.3321,34796.0
2016-06-06 14:55:00,86.87,86.96,86.84,86.91,43389.0,71.3321,71.406,71.3075,71.365,43389.0
2016-06-06 15:00:00,86.91,86.95,86.85,86.9,71652.0,71.365,71.3978,71.3157,71.3567,71652.0
2016-06-06 15:05:00,86.9,86.95,86.83,86.88,82441.0,71.3567,71.3978,71.2993,71.3403,82441.0
2016-06-06 15:10:00,86.89,87.14,86.88,87.14,83976.0,71.3485,71.5538,71.3403,71.5538,83976.0
2016-06-06 15:15:00,87.13,87.14,87.04,87.05,40872.0,71.5456,71.5538,71.4717,71.4799,40872.0
2016-06-06 15:20:00,87.03,87.04,86.93,86.97,51239.0,71.4635,71.4717,71.3814,71.4142,51239.0
2016-06-06 15:25:00,86.97,87.05,86.96,86.99,86913.0,71.4142,71.4799,71.406,71.4306,86913.0
2016-06-06 15:30:00,86.99,87.02,86.95,86.95,45224.0,71.4306,71.4553,71.3978,71.3978,45224.0
2016-06-06 15:35:00,86.95,86.96,86.83,86.86,49932.0,71.3978,71.406,71.2993,71.3239,49932.0
2016-06-06 15:40:00,86.86,86.94,86.85,86.88,75952.0,71.3239,71.3896,71.3157,71.3403,75952.0
2016-06-06 15:45:00,86.9,86.93,86.83,86.84,96026.0,71.3567,71.3814,71.2993,71.3075,96026.0
2016-06-06 15:50:00,86.84,86.85,86.75,86.76,88328.0,71.3075,71.3157,71.2336,71.2418,88328.0
2016-06-06 15:55:00,86.76,86.85,86.75,86.83,206582.0,71.2418,71.3157,71.2336,71.2993,206582.0
2016-06-07 09:30:00,86.68,87.51,86.68,87.51,59540.0,71.1761,71.8576,71.1761,71.8576,59540.0
2016-06-07 09:35:00,87.48,87.62,87.41,87.42,55374.0,71.833,71.948,71.7755,71.7837,55374.0
2016-06-07 09:40:00,87.42,87.58,87.39,87.46,53438.0,71.7837,71.9151,71.7591,71.8166,53438.0
2016-06-07 09:45:00,87.45,87.86,87.44,87.79,50272.0,71.8084,72.145,71.8002,72.0876,50272.0
2016-06-07 09:50:00,87.77,87.82,87.52,87.66,49960.0,72.0711,72.1122,71.8659,71.9808,49960.0
2016-06-07 09:55:00,87.66,87.82,87.66,87.82,38428.0,71.9808,72.1122,71.9808,72.1122,38428.0
2016-06-07 10:00:00,87.81,87.82,87.45,87.45,43524.0,72.104,72.1122,71.8084,71.8084,43524.0
2016-06-07 10:05:00,87.44,87.56,87.39,87.42,50584.0,71.8002,71.8987,71.7591,71.7837,50584.0
2016-06-07 10:10:00,87.41,87.63,87.37,87.51,66146.0,71.7755,71.9562,71.7427,71.8576,66146.0
2016-06-07 10:15:00,87.51,87.66,87.48,87.66,49161.0,71.8576,71.9808,71.833,71.9808,49161.0
2016-06-07 10:20:00,87.65,87.68,87.53,87.54,26055.0,71.9726,71.9972,71.8741,71.8823,26055.0
2016-06-07 10:25:00,87.55,87.64,87.52,87.64,35399.0,71.8905,71.9644,71.8659,71.9644,35399.0
2016-06-07 10:30:00,87.65,87.74,87.58,87.72,41210.0,71.9726,72.0465,71.9151,72.0301,41210.0
2016-06-07 10:35:00,87.71,87.73,87.6,87.62,32082.0,72.0219,72.0383,71.9315,71.948,32082.0
2016-06-07 10:40:00,87.6,87.71,87.58,87.71,45738.0,71.9315,72.0219,71.9151,72.0219,45738.0
2016-06-07 10:45:00,87.72,87.77,87.62,87.64,20562.0,72.0301,72.0711,71.948,71.9644,20562.0
2016-06-07 10:50:00,87.68,87.73,87.6,87.68,30164.0,71.9972,72.0383,71.9315,71.9972,30164.0
2016-06-07 10:55:00,87.68,87.74,87.65,87.7,19503.0,71.9972,72.0465,71.9726,72.0137,19503.0
2016-06-07 11:00:00,87.71,87.79,87.67,87.79,38711.0,72.0219,72.0876,71.989,72.0876,38711.0
2016-06-07 11:05:00,87.8,87.88,87.73,87.73,21426.0,72.0958,72.1615,72.0383,72.0383,21426.0
2016-06-07 11:10:00,87.73,87.75,87.6,87.63,14060.0,72.0383,72.0547,71.9315,71.9562,14060.0
2016-06-07 11:15:00,87.63,87.73,87.55,87.72,32338.0,71.9562,72.0383,71.8905,72.0301,32338.0
2016-06-07 11:20:00,87.72,87.81,87.67,87.72,41309.0,72.0301,72.104,71.989,72.0301,41309.0
2016-06-07 11:25:00,87.72,87.75,87.57,87.59,37712.0,72.0301,72.0547,71.9069,71.9233,37712.0
2016-06-07 11:30:00,87.6,87.68,87.59,87.67,57532.0,71.9315,71.9972,71.9233,71.989,57532.0
2016-06-07 11:35:00,87.67,87.68,87.5,87.58,20373.0,71.989,71.9972,71.8494,71.9151,20373.0
2016-06-07 11:40:00,87.57,87.69,87.53,87.67,34780.0,71.9069,72.0054,71.8741,71.989,34780.0
2016-06-07 11:45:00,87.67,87.7,87.59,87.63,35722.0,71.989,72.0137,71.9233,71.9562,35722.0
2016-06-07 11:50:00,87.63,87.71,87.59,87.66,30002.0,71.9562,72.0219,71.9233,71.9808,30002.0
2016-06-07 11:55:00,87.65,87.78,87.6,87.77,32633.0,71.9726,72.0793,71.9315,72.0711,32633.0
2016-06-07 12:00:00,87.77,87.78,87.67,87.7,21694.0,72.0711,72.0793,71.989,72.0137,21694.0
2016-06-07 12:05:00,87.7,87.78,87.69,87.75,44493.0,72.0137,72.0793,72.0054,72.0547,44493.0
2016-06-07 12:10:00,87.74,87.78,87.7,87.72,52138.0,72.0465,72.0793,72.0137,72.0301,52138.0
2016-06-07 12:15:00,87.71,87.72,87.63,87.63,17928.0,72.0219,72.0301,71.9562,71.9562,17928.0
2016-06-07 12:20:00,87.63,87.78,87.63,87.74,22847.0,71.9562,72.0793,71.9562,72.0465,22847.0
2016-06-07 12:25:00,87.74,87.75,87.63,87.73,17372.0,72.0465,72.0547,71.9562,72.0383,17372.0
2016-06-07 12:30:00,87.72,87.79,87.72,87.76,27572.0,72.0301,72.0876,72.0301,72.0629,27572.0
2016-06-07 12:35:00,87.76,87.82,87.74,87.82,28456.0,72.0629,72.1122,72.0465,72.1122,28456.0
2016-06-07 12:40:00,87.82,87.87,87.81,87.81,27027.0,72.1122,72.1532,72.104,72.104,27027.0
2016-06-07 12:45:00,87.81,87.9,87.81,87.88,20619.0,72.104,72.1779,72.104,72.1615,20619.0
2016-06-07 12:50:00,87.88,87.93,87.82,87.82,27537.0,72.1615,72.2025,72.1122,72.1122,27537.0
2016-06-07 12:55:00,87.81,87.9,87.81,87.87,23886.0,72.104,72.1779,72.104,72.1532,23886.0
2016-06-07 13:00:00,87.87,87.88,87.77,87.84,18422.0,72.1532,72.1615,72.0711,72.1286,18422.0
2016-06-07 13:05:00,87.83,87.86,87.79,87.85,27989.0,72.1204,72.145,72.0876,72.1368,27989.0
2016-06-07 13:10:00,87.86,87.99,87.85,87.97,59647.0,72.145,72.2518,72.1368,72.2354,59647.0
2016-06-07 13:15:00,87.97,88.01,87.94,87.98,37649.0,72.2354,72.2682,72.2107,72.2436,37649.0
2016-06-07 13:20:00,87.98,88.02,87.94,87.95,33515.0,72.2436,72.2764,72.2107,72.2189,33515.0
2016-06-07 13:25:00,87.94,87.94,87.84,87.92,27473.0,72.2107,72.2107,72.1286,72.1943,27473.0
2016-06-07 13:30:00,87.92,88.02,87.9,88.02,44915.0,72.1943,72.2764,72.1779,72.2764,44915.0
2016-06-07 13:35:00,88.02,88.06,87.97,88.0,45208.0,72.2764,72.3093,72.2354,72.26,45208.0
2016-06-07 13:40:00,88.01,88.05,87.94,87.97,21021.0,72.2682,72.3011,72.2107,72.2354,21021.0
2016-06-07 13:45:00,87.96,88.08,87.96,88.05,67138.0,72.2272,72.3257,72.2272,72.3011,67138.0
2016-06-07 13:50:00,88.05,88.06,87.94,87.94,34899.0,72.3011,72.3093,72.2107,72.2107,34899.0
2016-06-07 13:55:00,87.95,87.97,87.91,87.92,37239.0,72.2189,72.2354,72.1861,72.1943,37239.0
2016-06-07 14:00:00,87.93,88.02,87.91,87.96,63964.0,72.2025,72.2764,72.1861,72.2272,63964.0
2016-06-07 14:05:00,87.95,88.01,87.95,88.0,40550.0,72.2189,72.2682,72.2189,72.26,40550.0
2016-06-07 14:10:00,88.0,88.0,87.85,87.86,23653.0,72.26,72.26,72.1368,72.145,23653.0
2016-06-07 14:15:00,87.86,87.86,87.8,87.81,26031.0,72.145,72.145,72.0958,72.104,26031.0
2016-06-07 14:20:00,87.82,87.88,87.81,87.84,41794.0,72.1122,72.1615,72.104,72.1286,41794.0
2016-06-07 14:25:00,87.84,87.9,87.79,87.82,40149.0,72.1286,72.1779,72.0876,72.1122,40149.0
2016-06-07 14:30:00,87.82,87.89,87.8,87.89,30864.0,72.1122,72.1697,72.0958,72.1697,30864.0
2016-06-07 14:35:00,87.89,87.89,87.79,87.84,46510.0,72.1697,72.1697,72.0876,72.1286,46510.0
2016-06-07 14:40:00,87.83,87.85,87.76,87.78,21631.0,72.1204,72.1368,72.0629,72.0793,21631.0
2016-06-07 14:45:00,87.79,87.86,87.78,87.8,33172.0,72.0876,72.145,72.0793,72.0958,33172.0
2016-06-07 14:50:00,87.8,87.84,87.79,87.81,30732.0,72.0958,72.1286,72.0876,72.104,30732.0
2016-06-07 14:55:00,87.81,87.82,87.69,87.71,33170.0,72.104,72.1122,72.0054,72.0219,33170.0
2016-06-07 15:00:00,87.7,87.75,87.7,87.73,23732.0,72.0137,72.0547,72.0137,72.0383,23732.0
2016-06-07 15:05:00,87.73,87.74,87.68,87.69,32886.0,72.0383,72.0465,71.9972,72.0054,32886.0
2016-06-07 15:10:00,87.69,87.79,87.68,87.75,38861.0,72.0054,72.0876,71.9972,72.0547,38861.0
2016-06-07 15:15:00,87.74,87.76,87.73,87.76,25518.0,72.0465,72.0629,72.0383,72.0629,25518.0
2016-06-07 15:20:00,87.76,87.83,87.74,87.77,94917.0,72.0629,72.1204,72.0465,72.0711,94917.0
2016-06-07 15:25:00,87.77,87.77,87.67,87.7,52376.0,72.0711,72.0711,71.989,72.0137,52376.0
2016-06-07 15:30:00,87.7,87.72,87.65,87.65,32705.0,72.0137,72.0301,71.9726,71.9726,32705.0
2016-06-07 15:35:00,87.65,87.68,87.57,87.58,47819.0,71.9726,71.9972,71.9069,71.9151,47819.0
2016-06-07 15:40:00,87.59,87.59,87.46,87.5,44145.0,71.9233,71.9233,71.8166,71.8494,44145.0
2016-06-07 15:45:00,87.49,87.5,87.4,87.41,61504.0,71.8412,71.8494,71.7673,71.7755,61504.0
2016-06-07 15:50:00,87.41,87.5,87.4,87.48,58829.0,71.7755,71.8494,71.7673,71.833,58829.0
2016-06-07 15:55:00,87.48,87.64,87.46,87.58,243675.0,71.833,71.9644,71.8166,71.9151,243675.0
2016-06-08 09:30:00,87.83,88.8,87.8,88.77,121830.0,72.1204,72.9169,72.0958,72.8923,121830.0
2016-06-08 09:35:00,88.77,88.88,88.41,88.73,111624.0,72.8923,72.9826,72.5967,72.8594,111624.0
2016-06-08 09:40:00,88.75,88.94,88.54,88.86,81972.0,72.8758,73.0319,72.7034,72.9662,81972.0
2016-06-08 09:45:00,88.86,89.45,88.83,89.4,130290.0,72.9662,73.4506,72.9415,73.4096,130290.0
2016-06-08 09:50:00,89.37,89.4,89.04,89.08,75863.0,73.385,73.4096,73.114,73.1468,75863.0
2016-06-08 09:55:00,89.08,89.13,88.88,89.08,60174.0,73.1468,73.1879,72.9826,73.1468,60174.0
2016-06-08 10:00:00,89.1,89.22,89.0,89.2,125138.0,73.1632,73.2618,73.0811,73.2454,125138.0
2016-06-08 10:05:00,89.2,89.33,89.11,89.26,131453.0,73.2454,73.3521,73.1715,73.2946,131453.0
2016-06-08 10:10:00,89.26,89.5,89.19,89.47,156577.0,73.2946,73.4917,73.2371,73.4671,156577.0
2016-06-08 10:15:00,89.45,89.46,89.28,89.33,70760.0,73.4506,73.4589,73.3111,73.3521,70760.0
2016-06-08 10:20:00,89.32,89.45,89.27,89.44,55316.0,73.3439,73.4506,73.3028,73.4424,55316.0
2016-06-08 10:25:00,89.44,89.44,89.31,89.31,90555.0,73.4424,73.4424,73.3357,73.3357,90555.0
2016-06-08 10:30:00,89.31,89.68,89.3,89.66,132548.0,73.3357,73.6395,73.3275,73.6231,132548.0
2016-06-08 10:35:00,89.66,89.7,89.58,89.7,87560.0,73.6231,73.6559,73.5574,73.6559,87560.0
2016-06-08 10:40:00,89.69,89.86,89.68,89.77,135898.0,73.6477,73.7873,73.6395,73.7134,135898.0
2016-06-08 10:45:00,89.76,89.86,89.7,89.82,75187.0,73.7052,73.7873,73.6559,73.7545,75187.0
2016-06-08 10:50:00,89.82,89.88,89.71,89.77,68902.0,73.7545,73.8037,73.6641,73.7134,68902.0
2016-06-08 10:55:00,89.76,89.86,89.73,89.79,63239.0,73.7052,73.7873,73.6806,73.7298,63239.0
2016-06-08 11:00:00,89.79,89.82,89.68,89.74,119850.0,73.7298,73.7545,73.6395,73.6888,119850.0
2016-06-08 11:05:00,89.73,89.76,89.63,89.65,74773.0,73.6806,73.7052,73.5984,73.6149,74773.0
2016-06-08 11:10:00,89.65,89.79,89.58,89.78,89310.0,73.6149,73.7298,73.5574,73.7216,89310.0
2016-06-08 11:15:00,89.79,89.81,89.62,89.67,77166.0,73.7298,73.7463,73.5902,73.6313,77166.0
2016-06-08 11:20:00,89.68,89.75,89.53,89.61,51666.0,73.6395,73.697,73.5163,73.582,51666.0
2016-06-08 11:25:00,89.63,89.7,89.55,89.63,41554.0,73.5984,73.6559,73.5328,73.5984,41554.0
2016-06-08 11:30:00,89.63,89.66,89.58,89.61,35994.0,73.5984,73.6231,73.5574,73.582,35994.0
2016-06-08 11:35:00,89.61,89.74,89.61,89.72,45356.0,73.582,73.6888,73.582,73.6724,45356.0
2016-06-08 11:40:00,89.7,89.72,89.6,89.65,36030.0,73.6559,73.6724,73.5738,73.6149,36030.0
2016-06-08 11:45:00,89.65,89.72,89.6,89.67,41125.0,73.6149,73.6724,73.5738,73.6313,41125.0
2016-06-08 11:50:00,89.68,89.69,89.63,89.69,48861.0,73.6395,73.6477,73.5984,73.6477,48861.0
2016-06-08 11:55:00,89.7,89.71,89.62,89.7,42677.0,73.6559,73.6641,73.5902,73.6559,42677.0
2016-06-08 12:00:00,89.7,89.82,89.65,89.77,37895.0,73.6559,73.7545,73.6149,73.7134,37895.0
2016-06-08 12:05:00,89.75,89.95,89.75,89.94,58014.0,73.697,73.8612,73.697,73.853,58014.0
2016-06-08 12:10:00,89.95,90.14,89.94,89.99,114059.0,73.8612,74.0172,73.853,73.8941,114059.0
2016-06-08 12:15:00,90.0,90.0,89.82,89.83,40367.0,73.9023,73.9023,73.7545,73.7627,40367.0
2016-06-08 12:20:00,89.83,89.95,89.82,89.84,33850.0,73.7627,73.8612,73.7545,73.7709,33850.0
2016-06-08 12:25:00,89.83,89.93,89.8,89.82,49562.0,73.7627,73.8448,73.738,73.7545,49562.0
2016-06-08 12:30:00,89.82,89.9,89.74,89.75,43842.0,73.7545,73.8202,73.6888,73.697,43842.0
2016-06-08 12:35:00,89.74,89.77,89.65,89.7,41466.0,73.6888,73.7134,73.6149,73.6559,41466.0
2016-06-08 12:40:00,89.7,89.7,89.54,89.57,33098.0,73.6559,73.6559,73.5245,73.5492,33098.0
2016-06-08 12:45:00,89.56,89.57,89.49,89.54,42984.0,73.541,73.5492,73.4835,73.5245,42984.0
2016-06-08 12:50:00,89.55,89.55,89.39,89.44,47682.0,73.5328,73.5328,73.4014,73.4424,47682.0
2016-06-08 12:55:00,89.44,89.46,89.39,89.43,33877.0,73.4424,73.4589,73.4014,73.4342,33877.0
2016-06-08 13:00:00,89.42,89.48,89.39,89.43,35608.0,73.426,73.4753,73.4014,73.4342,35608.0
2016-06-08 13:05:00,89.42,89.5,89.4,89.47,41654.0,73.426,73.4917,73.4096,73.4671,41654.0
2016-06-08 13:10:00,89.47,89.47,89.4,89.44,34350.0,73.4671,73.4671,73.4096,73.4424,34350.0
2016-06-08 13:15:00,89.43,89.52,89.4,89.42,26634.0,73.4342,73.5081,73.4096,73.426,26634.0
2016-06-08 13:20:00,89.42,89.45,89.39,89.4,63171.0,73.426,73.4506,73.4014,73.4096,63171.0
2016-06-08 13:25:00,89.41,89.42,89.33,89.37,62891.0,73.4178,73.426,73.3521,73.385,62891.0
2016-06-08 13:30:00,89.37,89.38,89.23,89.23,38892.0,73.385,73.3932,73.27,73.27,38892.0
2016-06-08 13:35:00,89.23,89.34,89.22,89.34,40862.0,73.27,73.3603,73.2618,73.3603,40862.0
2016-06-08 13:40:00,89.34,89.38,89.21,89.21,35600.0,73.3603,73.3932,73.2536,73.2536,35600.0
2016-06-08 13:45:00,89.21,89.27,89.14,89.14,40461.0,73.2536,73.3028,73.1961,73.1961,40461.0
2016-06-08 13:50:00,89.14,89.22,89.12,89.16,34869.0,73.1961,73.2618,73.1797,73.2125,34869.0
2016-06-08 13:55:00,89.16,89.17,89.09,89.12,79376.0,73.2125,73.2207,73.155,73.1797,79376.0
2016-06-08 14:00:00,89.11,89.18,89.11,89.16,42538.0,73.1715,73.2289,73.1715,73.2125,42538.0
2016-06-08 14:05:00,89.17,89.24,89.09,89.12,43983.0,73.2207,73.2782,73.155,73.1797,43983.0
2016-06-08 14:10:00,89.11,89.15,89.05,89.08,26874.0,73.1715,73.2043,73.1222,73.1468,26874.0
2016-06-08 14:15:00,89.08,89.2,89.07,89.1,38996.0,73.1468,73.2454,73.1386,73.1632,38996.0
2016-06-08 14:20:00,89.1,89.19,89.08,89.17,41065.0,73.1632,73.2371,73.1468,73.2207,41065.0
2016-06-08 14:25:00,89.15,89.18,89.07,89.17,26126.0,73.2043,73.2289,73.1386,73.2207,26126.0
2016-06-08 14:30:00,89.17,89.18,89.1,89.16,38177.0,73.2207,73.2289,73.1632,73.2125,38177.0
2016-06-08 14:35:00,89.15,89.22,89.14,89.2,35559.0,73.2043,73.2618,73.1961,73.2454,35559.0
2016-06-08 14:40:00,89.2,89.21,89.04,89.05,42055.0,73.2454,73.2536,73.114,73.1222,42055.0
2016-06-08 14:45:00,89.04,89.12,89.02,89.06,40735.0,73.114,73.1797,73.0976,73.1304,40735.0
2016-06-08 14:50:00,89.07,89.12,89.01,89.06,35639.0,73.1386,73.1797,73.0893,73.1304,35639.0
2016-06-08 14:55:00,89.05,89.06,88.9,88.91,46499.0,73.1222,73.1304,72.999,73.0072,46499.0
2016-06-08 15:00:00,88.91,88.97,88.89,88.9,35275.0,73.0072,73.0565,72.9908,72.999,35275.0
2016-06-08 15:05:00,88.89,88.92,88.85,88.86,41591.0,72.9908,73.0154,72.958,72.9662,41591.0
2016-06-08 15:10:00,88.87,88.88,88.8,88.83,42077.0,72.9744,72.9826,72.9169,72.9415,42077.0
2016-06-08 15:15:00,88.82,88.83,88.78,88.81,59809.0,72.9333,72.9415,72.9005,72.9251,59809.0
2016-06-08 15:20:00,88.81,88.81,88.78,88.79,40953.0,72.9251,72.9251,72.9005,72.9087,40953.0
2016-06-08 15:25:00,88.79,88.81,88.69,88.7,54257.0,72.9087,72.9251,72.8266,72.8348,54257.0
2016-06-08 15:30:00,88.7,88.77,88.69,88.75,88857.0,72.8348,72.8923,72.8266,72.8758,88857.0
2016-06-08 15:35:00,88.74,88.83,88.71,88.83,58430.0,72.8676,72.9415,72.843,72.9415,58430.0
2016-06-08 15:40:00,88.82,89.06,88.8,89.06,148475.0,72.9333,73.1304,72.9169,73.1304,148475.0
2016-06-08 15:45:00,89.05,89.1,89.04,89.06,119908.0,73.1222,73.1632,73.114,73.1304,119908.0
2016-06-08 15:50:00,89.06,89.11,89.03,89.06,136815.0,73.1304,73.1715,73.1058,73.1304,136815.0
2016-06-08 15:55:00,89.06,89.12,89.03,89.05,297729.0,73.1304,73.1797,73.1058,73.1222,297729.0
2016-06-09 09:30:00,88.53,88.66,88.04,88.23,135404.0,72.6952,72.8019,72.2928,72.4489,135404.0
2016-06-09 09:35:00,88.16,88.55,88.04,88.46,78552.0,72.3914,72.7116,72.2928,72.6377,78552.0
2016-06-09 09:40:00,88.46,88.69,88.35,88.56,73639.0,72.6377,72.8266,72.5474,72.7198,73639.0
2016-06-09 09:45:00,88.51,88.94,88.47,88.87,81229.0,72.6788,73.0319,72.6459,72.9744,81229.0
2016-06-09 09:50:00,88.87,88.9,88.6,88.7,30928.0,72.9744,72.999,72.7527,72.8348,30928.0
2016-06-09 09:55:00,88.7,88.83,88.59,88.7,27539.0,72.8348,72.9415,72.7445,72.8348,27539.0
2016-06-09 10:00:00,88.72,88.72,88.47,88.5,69438.0,72.8512,72.8512,72.6459,72.6706,69438.0
2016-06-09 10:05:00,88.49,88.68,88.48,88.56,35394.0,72.6624,72.8184,72.6541,72.7198,35394.0
2016-06-09 10:10:00,88.55,88.74,88.5,88.51,31229.0,72.7116,72.8676,72.6706,72.6788,31229.0
2016-06-09 10:15:00,88.51,88.63,88.44,88.46,26416.0,72.6788,72.7773,72.6213,72.6377,26416.0
2016-06-09 10:20:00,88.45,88.56,88.44,88.5,36344.0,72.6295,72.7198,72.6213,72.6706,36344.0
2016-06-09 10:25:00,88.5,88.52,88.4,88.46,69818.0,72.6706,72.687,72.5885,72.6377,69818.0
2016-06-09 10:30:00,88.46,88.48,88.36,88.45,189953.0,72.6377,72.6541,72.5556,72.6295,189953.0
2016-06-09 10:35:00,88.45,88.45,88.35,88.37,47288.0,72.6295,72.6295,72.5474,72.5638,47288.0
2016-06-09 10:40:00,88.37,88.45,88.32,88.41,40110.0,72.5638,72.6295,72.5228,72.5967,40110.0
2016-06-09 10:45:00,88.43,88.6,88.35,88.55,33285.0,72.6131,72.7527,72.5474,72.7116,33285.0
2016-06-09 10:50:00,88.55,88.67,88.54,88.67,25350.0,72.7116,72.8102,72.7034,72.8102,25350.0
2016-06-09 10:55:00,88.65,89.0,88.63,88.9,100183.0,72.7937,73.0811,72.7773,72.999,100183.0
2016-06-09 11:00:00,88.89,89.04,88.87,89.02,73254.0,72.9908,73.114,72.9744,73.0976,73254.0
2016-06-09 11:05:00,89.02,89.15,89.02,89.1,47531.0,73.0976,73.2043,73.0976,73.1632,47531.0
2016-06-09 11:10:00,89.1,89.1,89.04,89.05,32311.0,73.1632,73.1632,73.114,73.1222,32311.0
2016-06-09 11:15:00,89.05,89.1,88.99,89.01,32867.0,73.1222,73.1632,73.0729,73.0893,32867.0
2016-06-09 11:20:00,89.01,89.03,88.94,89.0,28779.0,73.0893,73.1058,73.0319,73.0811,28779.0
2016-06-09 11:25:00,89.0,89.0,88.93,88.93,19102.0,73.0811,73.0811,73.0237,73.0237,19102.0
2016-06-09 11:30:00,88.93,88.99,88.84,88.99,26068.0,73.0237,73.0729,72.9498,73.0729,26068.0
2016-06-09 11:35:00,88.97,89.01,88.91,88.98,24887.0,73.0565,73.0893,73.0072,73.0647,24887.0
2016-06-09 11:40:00,88.99,89.0,88.88,88.89,20567.0,73.0729,73.0811,72.9826,72.9908,20567.0
2016-06-09 11:45:00,88.88,88.93,88.8,88.82,15653.0,72.9826,73.0237,72.9169,72.9333,15653.0
2016-06-09 11:50:00,88.81,88.9,88.74,88.83,32107.0,72.9251,72.999,72.8676,72.9415,32107.0
2016-06-09 11:55:00,88.82,88.84,88.77,88.8,18407.0,72.9333,72.9498,72.8923,72.9169,18407.0
2016-06-09 12:00:00,88.79,88.84,88.77,88.83,14710.0,72.9087,72.9498,72.8923,72.9415,14710.0
2016-06-09 12:05:00,88.84,88.85,88.74,88.82,19719.0,72.9498,72.958,72.8676,72.9333,19719.0
2016-06-09 12:10:00,88.82,88.84,88.72,88.78,13766.0,72.9333,72.9498,72.8512,72.9005,13766.0
2016-06-09 12:15:00,88.76,88.82,88.73,88.8,22680.0,72.8841,72.9333,72.8594,72.9169,22680.0
2016-06-09 12:20:00,88.8,88.81,88.73,88.77,13452.0,72.9169,72.9251,72.8594,72.8923,13452.0
2016-06-09 12:25:00,88.77,88.84,88.75,88.83,23199.0,72.8923,72.9498,72.8758,72.9415,23199.0
2016-06-09 12:30:00,88.85,88.91,88.81,88.91,19124.0,72.958,73.0072,72.9251,73.0072,19124.0
2016-06-09 12:35:00,88.91,88.91,88.78,88.8,17801.0,73.0072,73.0072,72.9005,72.9169,17801.0
2016-06-09 12:40:00,88.81,88.91,88.78,88.86,15196.0,72.9251,73.0072,72.9005,72.9662,15196.0
2016-06-09 12:45:00,88.84,88.87,88.72,88.75,25863.0,72.9498,72.9744,72.8512,72.8758,25863.0
2016-06-09 12:50:00,88.76,88.85,88.75,88.83,22583.0,72.8841,72.958,72.8758,72.9415,22583.0
2016-06-09 12:55:00,88.84,88.84,88.78,88.8,13705.0,72.9498,72.9498,72.9005,72.9169,13705.0
2016-06-09 13:00:00,88.8,88.83,88.73,88.76,13635.0,72.9169,72.9415,72.8594,72.8841,13635.0
2016-06-09 13:05:00,88.76,88.78,88.68,88.69,15317.0,72.8841,72.9005,72.8184,72.8266,15317.0
2016-06-09 13:10:00,88.68,88.72,88.66,88.68,11246.0,72.8184,72.8512,72.8019,72.8184,11246.0
2016-06-09 13:15:00,88.66,88.82,88.66,88.8,12132.0,72.8019,72.9333,72.8019,72.9169,12132.0
2016-06-09 13:20:00,88.78,88.81,88.71,88.74,11750.0,72.9005,72.9251,72.843,72.8676,11750.0
2016-06-09 13:25:00,88.74,88.79,88.71,88.77,21816.0,72.8676,72.9087,72.843,72.8923,21816.0
2016-06-09 13:30:00,88.78,88.91,88.77,88.91,52705.0,72.9005,73.0072,72.8923,73.0072,52705.0
2016-06-09 13:35:00,88.91,88.92,88.82,88.84,29069.0,73.0072,73.0154,72.9333,72.9498,29069.0
2016-06-09 13:40:00,88.84,88.88,88.8,88.83,25871.0,72.9498,72.9826,72.9169,72.9415,25871.0
2016-06-09 13:45:00,88.83,88.92,88.81,88.84,35753.0,72.9415,73.0154,72.9251,72.9498,35753.0
2016-06-09 13:50:00,88.85,88.85,88.7,88.75,23934.0,72.958,72.958,72.8348,72.8758,23934.0
2016-06-09 13:55:00,88.77,88.8,88.71,88.76,24192.0,72.8923,72.9169,72.843,72.8841,24192.0
2016-06-09 14:00:00,88.76,88.77,88.69,88.72,22163.0,72.8841,72.8923,72.8266,72.8512,22163.0
2016-06-09 14:05:00,88.71,88.78,88.69,88.76,42633.0,72.843,72.9005,72.8266,72.8841,42633.0
2016-06-09 14:10:00,88.75,88.91,88.74,88.91,14085.0,72.8758,73.0072,72.8676,73.0072,14085.0
2016-06-09 14:15:00,88.9,88.92,88.84,88.92,12613.0,72.999,73.0154,72.9498,73.0154,12613.0
2016-06-09 14:20:00,88.91,88.96,88.89,88.95,15056.0,73.0072,73.0483,72.9908,73.0401,15056.0
2016-06-09 14:25:00,88.96,88.98,88.91,88.94,17111.0,73.0483,73.0647,73.0072,73.0319,17111.0
2016-06-09 14:30:00,88.94,88.98,88.88,88.97,47645.0,73.0319,73.0647,72.9826,73.0565,47645.0
2016-06-09 14:35:00,88.97,89.05,88.97,89.02,37697.0,73.0565,73.1222,73.0565,73.0976,37697.0
2016-06-09 14:40:00,89.01,89.06,88.99,89.06,21893.0,73.0893,73.1304,73.0729,73.1304,21893.0
2016-06-09 14:45:00,89.06,89.11,88.98,89.0,23161.0,73.1304,73.1715,73.0647,73.0811,23161.0
2016-06-09 14:50:00,89.01,89.06,89.0,89.0,18720.0,73.0893,73.1304,73.0811,73.0811,18720.0
2016-06-09 14:55:00,89.0,89.15,89.0,89.15,29822.0,73.0811,73.2043,73.0811,73.2043,29822.0
2016-06-09 15:00:00,89.15,89.2,89.14,89.16,28061.0,73.2043,73.2454,73.1961,73.2125,28061.0
2016-06-09 15:05:00,89.16,89.23,89.15,89.23,38559.0,73.2125,73.27,73.2043,73.27,38559.0
2016-06-09 15:10:00,89.22,89.23,89.17,89.23,30124.0,73.2618,73.27,73.2207,73.27,30124.0
2016-06-09 15:15:00,89.23,89.26,89.19,89.25,77366.0,73.27,73.2946,73.2371,73.2864,77366.0
2016-06-09 15:20:00,89.25,89.26,89.21,89.23,46706.0,73.2864,73.2946,73.2536,73.27,46706.0
2016-06-09 15:25:00,89.23,89.31,89.2,89.28,48608.0,73.27,73.3357,73.2454,73.3111,48608.0
2016-06-09 15:30:00,89.29,89.4,89.25,89.4,64557.0,73.3193,73.4096,73.2864,73.4096,64557.0
2016-06-09 15:35:00,89.4,89.43,89.34,89.43,67101.0,73.4096,73.4342,73.3603,73.4342,67101.0
2016-06-09 15:40:00,89.43,89.49,89.37,89.37,85500.0,73.4342,73.4835,73.385,73.385,85500.0
2016-06-09 15:45:00,89.36,89.51,89.35,89.46,93222.0,73.3767,73.4999,73.3685,73.4589,93222.0
2016-06-09 15:50:00,89.46,89.48,89.39,89.47,92538.0,73.4589,73.4753,73.4014,73.4671,92538.0
2016-06-09 15:55:00,89.46,89.53,89.37,89.4,219868.0,73.4589,73.5163,73.385,73.4096,219868.0
2016-06-10 09:30:00,88.22,88.64,88.1,88.64,91043.0,72.4406,72.7855,72.3421,72.7855,91043.0
2016-06-10 09:35:00,88.72,88.88,88.52,88.75,65930.0,72.8512,72.9826,72.687,72.8758,65930.0
2016-06-10 09:40:00,88.72,88.72,88.23,88.35,80594.0,72.8512,72.8512,72.4489,72.5474,80594.0
2016-06-10 09:45:00,88.35,88.59,88.26,88.52,79375.0,72.5474,72.7445,72.4735,72.687,79375.0
2016-06-10 09:50:00,88.5,88.61,88.42,88.5,30633.0,72.6706,72.7609,72.6049,72.6706,30633.0
2016-06-10 09:55:00,88.52,88.66,88.46,88.54,48277.0,72.687,72.8019,72.6377,72.7034,48277.0
2016-06-10 10:00:00,88.51,88.7,88.46,88.5,57628.0,72.6788,72.8348,72.6377,72.6706,57628.0
2016-06-10 10:05:00,88.51,88.62,88.42,88.46,50887.0,72.6788,72.7691,72.6049,72.6377,50887.0
2016-06-10 10:10:00,88.45,88.63,88.36,88.58,33608.0,72.6295,72.7773,72.5556,72.7363,33608.0
2016-06-10 10:15:00,88.57,88.57,88.39,88.49,44675.0,72.728,72.728,72.5802,72.6624,44675.0
2016-06-10 10:20:00,88.49,88.57,88.46,88.57,56298.0,72.6624,72.728,72.6377,72.728,56298.0
2016-06-10 10:25:00,88.54,88.61,88.48,88.53,35371.0,72.7034,72.7609,72.6541,72.6952,35371.0
2016-06-10 10:30:00,88.54,88.65,88.37,88.37,32645.0,72.7034,72.7937,72.5638,72.5638,32645.0
2016-06-10 10:35:00,88.36,88.45,88.32,88.4,29324.0,72.5556,72.6295,72.5228,72.5885,29324.0
2016-06-10 10:40:00,88.4,88.48,88.31,88.42,42528.0,72.5885,72.6541,72.5145,72.6049,42528.0
2016-06-10 10:45:00,88.41,88.45,88.33,88.43,55822.0,72.5967,72.6295,72.531,72.6131,55822.0
2016-06-10 10:50:00,88.43,88.56,88.43,88.47,25616.0,72.6131,72.7198,72.6131,72.6459,25616.0
2016-06-10 10:55:00,88.46,88.52,88.42,88.43,28892.0,72.6377,72.687,72.6049,72.6131,28892.0
2016-06-10 11:00:00,88.42,88.57,88.42,88.54,33621.0,72.6049,72.728,72.6049,72.7034,33621.0
2016-06-10 11:05:00,88.52,88.63,88.5,88.61,33706.0,72.687,72.7773,72.6706,72.7609,33706.0
2016-06-10 11:10:00,88.61,88.68,88.49,88.57,48377.0,72.7609,72.8184,72.6624,72.728,48377.0
2016-06-10 11:15:00,88.57,88.64,88.45,88.63,75977.0,72.728,72.7855,72.6295,72.7773,75977.0
2016-06-10 11:20:00,88.64,88.66,88.58,88.64,48198.0,72.7855,72.8019,72.7363,72.7855,48198.0
2016-06-10 11:25:00,88.64,88.65,88.52,88.61,39819.0,72.7855,72.7937,72.687,72.7609,39819.0
2016-06-10 11:30:00,88.62,88.66,88.56,88.61,61489.0,72.7691,72.8019,72.7198,72.7609,61489.0
2016-06-10 11:35:00,88.61,88.69,88.59,88.67,62661.0,72.7609,72.8266,72.7445,72.8102,62661.0
2016-06-10 11:40:00,88.68,88.69,88.58,88.6,81831.0,72.8184,72.8266,72.7363,72.7527,81831.0
2016-06-10 11:45:00,88.61,88.66,88.55,88.64,79800.0,72.7609,72.8019,72.7116,72.7855,79800.0
2016-06-10 11:50:00,88.64,88.64,88.58,88.63,37486.0,72.7855,72.7855,72.7363,72.7773,37486.0
2016-06-10 11:55:00,88.61,88.69,88.6,88.64,61151.0,72.7609,72.8266,72.7527,72.7855,61151.0
2016-06-10 12:00:00,88.63,88.66,88.59,88.66,35659.0,72.7773,72.8019,72.7445,72.8019,35659.0
2016-06-10 12:05:00,88.66,88.67,88.6,88.63,49918.0,72.8019,72.8102,72.7527,72.7773,49918.0
2016-06-10 12:10:00,88.63,88.67,88.57,88.63,40621.0,72.7773,72.8102,72.728,72.7773,40621.0
2016-06-10 12:15:00,88.62,88.62,88.54,88.6,30688.0,72.7691,72.7691,72.7034,72.7527,30688.0
2016-06-10 12:20:00,88.59,88.63,88.57,88.58,26114.0,72.7445,72.7773,72.728,72.7363,26114.0
2016-06-10 12:25:00,88.57,88.62,88.56,88.59,18229.0,72.728,72.7691,72.7198,72.7445,18229.0
2016-06-10 12:30:00,88.59,88.6,88.52,88.56,30068.0,72.7445,72.7527,72.687,72.7198,30068.0
2016-06-10 12:35:00,88.56,88.61,88.56,88.58,35558.0,72.7198,72.7609,72.7198,72.7363,35558.0
2016-06-10 12:40:00,88.58,88.61,88.56,88.6,42414.0,72.7363,72.7609,72.7198,72.7527,42414.0
2016-06-10 12:45:00,88.59,88.61,88.56,88.57,38673.0,72.7445,72.7609,72.7198,72.728,38673.0
2016-06-10 12:50:00,88.58,88.6,88.52,88.52,54671.0,72.7363,72.7527,72.687,72.687,54671.0
2016-06-10 12:55:00,88.52,88.54,88.44,88.46,17954.0,72.687,72.7034,72.6213,72.6377,17954.0
2016-06-10 13:00:00,88.46,88.47,88.38,88.4,22535.0,72.6377,72.6459,72.572,72.5885,22535.0
2016-06-10 13:05:00,88.4,88.44,88.38,88.43,29738.0,72.5885,72.6213,72.572,72.6131,29738.0
2016-06-10 13:10:00,88.44,88.46,88.4,88.44,22854.0,72.6213,72.6377,72.5885,72.6213,22854.0
2016-06-10 13:15:00,88.44,88.5,88.43,88.5,18724.0,72.6213,72.6706,72.6131,72.6706,18724.0
2016-06-10 13:20:00,88.5,88.52,88.44,88.5,22727.0,72.6706,72.687,72.6213,72.6706,22727.0
2016-06-10 13:25:00,88.5,88.54,88.46,88.48,26733.0,72.6706,72.7034,72.6377,72.6541,26733.0
2016-06-10 13:30:00,88.48,88.59,88.48,88.56,55664.0,72.6541,72.7445,72.6541,72.7198,55664.0
2016-06-10 13:35:00,88.56,88.61,88.46,88.5,26684.0,72.7198,72.7609,72.6377,72.6706,26684.0
2016-06-10 13:40:00,88.51,88.51,88.43,88.46,14296.0,72.6788,72.6788,72.6131,72.6377,14296.0
2016-06-10 13:45:00,88.46,88.52,88.45,88.51,64922.0,72.6377,72.687,72.6295,72.6788,64922.0
2016-06-10 13:50:00,88.5,88.52,88.44,88.47,56845.0,72.6706,72.687,72.6213,72.6459,56845.0
2016-06-10 13:55:00,88.48,88.5,88.43,88.49,54095.0,72.6541,72.6706,72.6131,72.6624,54095.0
2016-06-10 14:00:00,88.49,88.49,88.36,88.4,55309.0,72.6624,72.6624,72.5556,72.5885,55309.0
2016-06-10 14:05:00,88.4,88.44,88.36,88.41,43121.0,72.5885,72.6213,72.5556,72.5967,43121.0
2016-06-10 14:10:00,88.41,88.42,88.36,88.4,50360.0,72.5967,72.6049,72.5556,72.5885,50360.0
2016-06-10 14:15:00,88.4,88.43,88.37,88.4,70688.0,72.5885,72.6131,72.5638,72.5885,70688.0
2016-06-10 14:20:00,88.4,88.44,88.38,88.41,68184.0,72.5885,72.6213,72.572,72.5967,68184.0
2016-06-10 14:25:00,88.42,88.44,88.38,88.4,29849.0,72.6049,72.6213,72.572,72.5885,29849.0
2016-06-10 14:30:00,88.4,88.43,88.38,88.42,40435.0,72.5885,72.6131,72.572,72.6049,40435.0
2016-06-10 14:35:00,88.41,88.51,88.4,88.46,36649.0,72.5967,72.6788,72.5885,72.6377,36649.0
2016-06-10 14:40:00,88.46,88.5,88.39,88.5,25589.0,72.6377,72.6706,72.5802,72.6706,25589.0
2016-06-10 14:45:00,88.49,88.49,88.41,88.44,20434.0,72.6624,72.6624,72.5967,72.6213,20434.0
2016-06-10 14:50:00,88.44,88.5,88.42,88.49,37768.0,72.6213,72.6706,72.6049,72.6624,37768.0
2016-06-10 14:55:00,88.48,88.57,88.44,88.54,47921.0,72.6541,72.728,72.6213,72.7034,47921.0
2016-06-10 15:00:00,88.55,88.56,88.49,88.51,49317.0,72.7116,72.7198,72.6624,72.6788,49317.0
2016-06-10 15:05:00,88.51,88.58,88.5,88.56,41734.0,72.6788,72.7363,72.6706,72.7198,41734.0
2016-06-10 15:10:00,88.57,88.57,88.43,88.44,33766.0,72.728,72.728,72.6131,72.6213,33766.0
2016-06-10 15:15:00,88.43,88.51,88.42,88.51,38217.0,72.6131,72.6788,72.6049,72.6788,38217.0
2016-06-10 15:20:00,88.5,88.56,88.49,88.56,50545.0,72.6706,72.7198,72.6624,72.7198,50545.0
2016-06-10 15:25:00,88.57,88.62,88.54,88.6,39948.0,72.728,72.7691,72.7034,72.7527,39948.0
2016-06-10 15:30:00,88.6,88.71,88.6,88.67,41786.0,72.7527,72.843,72.7527,72.8102,41786.0
2016-06-10 15:35:00,88.67,88.72,88.64,88.72,49642.0,72.8102,72.8512,72.7855,72.8512,49642.0
2016-06-10 15:40:00,88.72,88.73,88.66,88.67,48861.0,72.8512,72.8594,72.8019,72.8102,48861.0
2016-06-10 15:45:00,88.67,88.9,88.65,88.87,86623.0,72.8102,72.999,72.7937,72.9744,86623.0
2016-06-10 15:50:00,88.87,88.87,88.71,88.75,73928.0,72.9744,72.9744,72.843,72.8758,73928.0
2016-06-10 15:55:00,88.75,88.83,88.72,88.78,152941.0,72.8758,72.9415,72.8512,72.9005,152941.0
2016-06-13 09:30:00,88.49,88.7,88.22,88.59,57918.0,72.6624,72.8348,72.4406,72.7445,57918.0
2016-06-13 09:35:00,88.57,88.9,88.5,88.52,35862.0,72.728,72.999,72.6706,72.687,35862.0
2016-06-13 09:40:00,88.53,88.92,88.5,88.78,32296.0,72.6952,73.0154,72.6706,72.9005,32296.0
2016-06-13 09:45:00,88.77,89.13,88.74,89.1,27719.0,72.8923,73.1879,72.8676,73.1632,27719.0
2016-06-13 09:50:00,89.08,89.26,89.06,89.18,32572.0,73.1468,73.2946,73.1304,73.2289,32572.0
2016-06-13 09:55:00,89.16,89.17,88.97,89.1,36892.0,73.2125,73.2207,73.0565,73.1632,36892.0
2016-06-13 10:00:00,89.11,89.2,89.02,89.16,38995.0,73.1715,73.2454,73.0976,73.2125,38995.0
2016-06-13 10:05:00,89.14,89.21,89.1,89.15,74706.0,73.1961,73.2536,73.1632,73.2043,74706.0
2016-06-13 10:10:00,89.15,89.3,89.13,89.24,60704.0,73.2043,73.3275,73.1879,73.2782,60704.0
2016-06-13 10:15:00,89.24,89.35,89.18,89.34,55301.0,73.2782,73.3685,73.2289,73.3603,55301.0
2016-06-13 10:20:00,89.32,89.44,89.22,89.28,40583.0,73.3439,73.4424,73.2618,73.3111,40583.0
2016-06-13 10:25:00,89.26,89.42,89.2,89.35,35758.0,73.2946,73.426,73.2454,73.3685,35758.0
2016-06-13 10:30:00,89.38,89.48,89.3,89.39,54050.0,73.3932,73.4753,73.3275,73.4014,54050.0
2016-06-13 10:35:00,89.4,89.55,89.4,89.5,40048.0,73.4096,73.5328,73.4096,73.4917,40048.0
2016-06-13 10:40:00,89.48,89.61,89.47,89.52,44168.0,73.4753,73.582,73.4671,73.5081,44168.0
2016-06-13 10:45:00,89.53,89.58,89.49,89.5,47278.0,73.5163,73.5574,73.4835,73.4917,47278.0
2016-06-13 10:50:00,89.5,89.51,89.36,89.38,50585.0,73.4917,73.4999,73.3767,73.3932,50585.0
2016-06-13 10:55:00,89.39,89.48,89.35,89.43,49606.0,73.4014,73.4753,73.3685,73.4342,49606.0
2016-06-13 11:00:00,89.45,89.46,89.24,89.26,59684.0,73.4506,73.4589,73.2782,73.2946,59684.0
2016-06-13 11:05:00,89.27,89.29,89.15,89.2,44396.0,73.3028,73.3193,73.2043,73.2454,44396.0
2016-06-13 11:10:00,89.2,89.3,89.0,89.03,27016.0,73.2454,73.3275,73.0811,73.1058,27016.0
2016-06-13 11:15:00,89.03,89.16,89.02,89.06,19189.0,73.1058,73.2125,73.0976,73.1304,19189.0
2016-06-13 11:20:00,89.05,89.25,89.01,89.22,38856.0,73.1222,73.2864,73.0893,73.2618,38856.0
2016-06-13 11:25:00,89.21,89.31,89.13,89.29,24132.0,73.2536,73.3357,73.1879,73.3193,24132.0
2016-06-13 11:30:00,89.31,89.34,89.2,89.22,28298.0,73.3357,73.3603,73.2454,73.2618,28298.0
2016-06-13 11:35:00,89.23,89.32,89.2,89.23,25321.0,73.27,73.3439,73.2454,73.27,25321.0
2016-06-13 11:40:00,89.24,89.36,89.23,89.3,40573.0,73.2782,73.3767,73.27,73.3275,40573.0
2016-06-13 11:45:00,89.29,89.33,89.25,89.31,25704.0,73.3193,73.3521,73.2864,73.3357,25704.0
2016-06-13 11:50:00,89.31,89.45,89.29,89.41,65884.0,73.3357,73.4506,73.3193,73.4178,65884.0
2016-06-13 11:55:00,89.41,89.45,89.29,89.31,56731.0,73.4178,73.4506,73.3193,73.3357,56731.0
2016-06-13 12:00:00,89.3,89.33,89.22,89.27,38508.0,73.3275,73.3521,73.2618,73.3028,38508.0
2016-06-13 12:05:00,89.26,89.43,89.22,89.27,37289.0,73.2946,73.4342,73.2618,73.3028,37289.0
2016-06-13 12:10:00,89.27,89.36,89.26,89.33,35452.0,73.3028,73.3767,73.2946,73.3521,35452.0
2016-06-13 12:15:00,89.34,89.43,89.3,89.39,24227.0,73.3603,73.4342,73.3275,73.4014,24227.0
2016-06-13 12:20:00,89.42,89.53,89.35,89.38,37467.0,73.426,73.5163,73.3685,73.3932,37467.0
2016-06-13 12:25:00,89.38,89.46,89.37,89.44,12423.0,73.3932,73.4589,73.385,73.4424,12423.0
2016-06-13 12:30:00,89.45,89.45,89.24,89.26,16389.0,73.4506,73.4506,73.2782,73.2946,16389.0
2016-06-13 12:35:00,89.31,89.36,89.25,89.31,17484.0,73.3357,73.3767,73.2864,73.3357,17484.0
2016-06-13 12:40:00,89.29,89.38,89.27,89.31,18500.0,73.3193,73.3932,73.3028,73.3357,18500.0
2016-06-13 12:45:00,89.32,89.36,89.26,89.31,29288.0,73.3439,73.3767,73.2946,73.3357,29288.0
2016-06-13 12:50:00,89.32,89.37,89.29,89.34,28711.0,73.3439,73.385,73.3193,73.3603,28711.0
2016-06-13 12:55:00,89.35,89.39,89.3,89.34,18357.0,73.3685,73.4014,73.3275,73.3603,18357.0
2016-06-13 13:00:00,89.34,89.38,89.27,89.32,43281.0,73.3603,73.3932,73.3028,73.3439,43281.0
2016-06-13 13:05:00,89.32,89.36,89.26,89.28,32576.0,73.3439,73.3767,73.2946,73.3111,32576.0
2016-06-13 13:10:00,89.28,89.29,89.17,89.17,41093.0,73.3111,73.3193,73.2207,73.2207,41093.0
2016-06-13 13:15:00,89.15,89.18,89.06,89.08,16352.0,73.2043,73.2289,73.1304,73.1468,16352.0
2016-06-13 13:20:00,89.08,89.14,89.08,89.1,10335.0,73.1468,73.1961,73.1468,73.1632,10335.0
2016-06-13 13:25:00,89.09,89.17,89.09,89.17,17104.0,73.155,73.2207,73.155,73.2207,17104.0
2016-06-13 13:30:00,89.16,89.17,89.06,89.08,15785.0,73.2125,73.2207,73.1304,73.1468,15785.0
2016-06-13 13:35:00,89.08,89.1,88.96,89.0,19592.0,73.1468,73.1632,73.0483,73.0811,19592.0
2016-06-13 13:40:00,89.0,89.06,88.91,89.01,36914.0,73.0811,73.1304,73.0072,73.0893,36914.0
2016-06-13 13:45:00,89.01,89.03,88.96,89.01,20309.0,73.0893,73.1058,73.0483,73.0893,20309.0
2016-06-13 13:50:00,89.01,89.01,88.81,88.83,26003.0,73.0893,73.0893,72.9251,72.9415,26003.0
2016-06-13 13:55:00,88.83,88.88,88.71,88.73,41498.0,72.9415,72.9826,72.843,72.8594,41498.0
2016-06-13 14:00:00,88.74,88.79,88.66,88.69,47392.0,72.8676,72.9087,72.8019,72.8266,47392.0
2016-06-13 14:05:00,88.7,88.76,88.68,88.68,35773.0,72.8348,72.8841,72.8184,72.8184,35773.0
2016-06-13 14:10:00,88.68,88.75,88.66,88.71,24175.0,72.8184,72.8758,72.8019,72.843,24175.0
2016-06-13 14:15:00,88.72,88.75,88.66,88.66,21085.0,72.8512,72.8758,72.8019,72.8019,21085.0
2016-06-13 14:20:00,88.66,88.68,88.51,88.55,38929.0,72.8019,72.8184,72.6788,72.7116,38929.0
2016-06-13 14:25:00,88.55,88.57,88.49,88.51,26301.0,72.7116,72.728,72.6624,72.6788,26301.0
2016-06-13 14:30:00,88.5,88.83,88.49,88.81,42946.0,72.6706,72.9415,72.6624,72.9251,42946.0
2016-06-13 14:35:00,88.81,89.01,88.81,88.98,48554.0,72.9251,73.0893,72.9251,73.0647,48554.0
2016-06-13 14:40:00,88.97,88.98,88.86,88.92,54614.0,73.0565,73.0647,72.9662,73.0154,54614.0
2016-06-13 14:45:00,88.91,88.93,88.82,88.87,44290.0,73.0072,73.0237,72.9333,72.9744,44290.0
2016-06-13 14:50:00,88.87,88.91,88.81,88.89,89090.0,72.9744,73.0072,72.9251,72.9908,89090.0
2016-06-13 14:55:00,88.89,88.91,88.77,88.77,42806.0,72.9908,73.0072,72.8923,72.8923,42806.0
2016-06-13 15:00:00,88.77,88.77,88.7,88.76,45031.0,72.8923,72.8923,72.8348,72.8841,45031.0
2016-06-13 15:05:00,88.76,88.76,88.64,88.67,52434.0,72.8841,72.8841,72.7855,72.8102,52434.0
2016-06-13 15:10:00,88.68,88.74,88.64,88.71,72755.0,72.8184,72.8676,72.7855,72.843,72755.0
2016-06-13 15:15:00,88.7,88.74,88.56,88.68,45278.0,72.8348,72.8676,72.7198,72.8184,45278.0
2016-06-13 15:20:00,88.69,88.75,88.68,88.73,62757.0,72.8266,72.8758,72.8184,72.8594,62757.0
2016-06-13 15:25:00,88.7,88.76,88.64,88.66,57725.0,72.8348,72.8841,72.7855,72.8019,57725.0
2016-06-13 15:30:00,88.67,88.76,88.66,88.74,67917.0,72.8102,72.8841,72.8019,72.8676,67917.0
2016-06-13 15:35:00,88.74,88.76,88.67,88.74,139146.0,72.8676,72.8841,72.8102,72.8676,139146.0
2016-06-13 15:40:00,88.73,88.74,88.64,88.69,90001.0,72.8594,72.8676,72.7855,72.8266,90001.0
2016-06-13 15:45:00,88.69,88.7,88.63,88.65,93364.0,72.8266,72.8348,72.7773,72.7937,93364.0
2016-06-13 15:50:00,88.65,88.66,88.59,88.66,168658.0,72.7937,72.8019,72.7445,72.8019,168658.0
2016-06-13 15:55:00,88.66,88.85,88.61,88.72,328856.0,72.8019,72.958,72.7609,72.8512,328856.0
2016-06-14 09:30:00,88.51,88.88,88.16,88.72,110918.0,72.6788,72.9826,72.3914,72.8512,110918.0
2016-06-14 09:35:00,88.64,89.1,88.64,88.93,83246.0,72.7855,73.1632,72.7855,73.0237,83246.0
2016-06-14 09:40:00,89.0,89.26,88.9,88.99,59806.0,73.0811,73.2946,72.999,73.0729,59806.0
2016-06-14 09:45:00,88.95,89.08,88.9,89.02,44559.0,73.0401,73.1468,72.999,73.0976,44559.0
2016-06-14 09:50:00,89.02,89.07,88.64,88.81,61384.0,73.0976,73.1386,72.7855,72.9251,61384.0
2016-06-14 09:55:00,88.84,88.88,88.74,88.85,45356.0,72.9498,72.9826,72.8676,72.958,45356.0
2016-06-14 10:00:00,88.86,88.88,88.57,88.7,67280.0,72.9662,72.9826,72.728,72.8348,67280.0
2016-06-14 10:05:00,88.7,88.75,88.46,88.57,40090.0,72.8348,72.8758,72.6377,72.728,40090.0
2016-06-14 10:10:00,88.57,88.64,88.25,88.25,61733.0,72.728,72.7855,72.4653,72.4653,61733.0
2016-06-14 10:15:00,88.25,88.41,88.01,88.06,74544.0,72.4653,72.5967,72.2682,72.3093,74544.0
2016-06-14 10:20:00,88.05,88.07,87.95,87.96,47202.0,72.3011,72.3175,72.2189,72.2272,47202.0
2016-06-14 10:25:00,87.94,88.11,87.94,88.05,30262.0,72.2107,72.3503,72.2107,72.3011,30262.0
2016-06-14 10:30:00,88.05,88.32,88.04,88.27,29240.0,72.3011,72.5228,72.2928,72.4817,29240.0
2016-06-14 10:35:00,88.25,88.3,88.13,88.18,53713.0,72.4653,72.5063,72.3667,72.4078,53713.0
2016-06-14 10:40:00,88.18,88.2,88.09,88.09,33606.0,72.4078,72.4242,72.3339,72.3339,33606.0
2016-06-14 10:45:00,88.07,88.19,88.02,88.09,51437.0,72.3175,72.416,72.2764,72.3339,51437.0
2016-06-14 10:50:00,88.09,88.17,87.99,87.99,48107.0,72.3339,72.3996,72.2518,72.2518,48107.0
2016-06-14 10:55:00,87.98,88.08,87.95,88.07,62751.0,72.2436,72.3257,72.2189,72.3175,62751.0
2016-06-14 11:00:00,88.07,88.12,87.96,88.03,75388.0,72.3175,72.3585,72.2272,72.2846,75388.0
2016-06-14 11:05:00,88.05,88.23,87.98,88.22,52207.0,72.3011,72.4489,72.2436,72.4406,52207.0
2016-06-14 11:10:00,88.23,88.23,87.96,87.98,26125.0,72.4489,72.4489,72.2272,72.2436,26125.0
2016-06-14 11:15:00,88.01,88.03,87.83,87.97,36816.0,72.2682,72.2846,72.1204,72.2354,36816.0
2016-06-14 11:20:00,87.95,88.05,87.91,87.98,40378.0,72.2189,72.3011,72.1861,72.2436,40378.0
2016-06-14 11:25:00,87.97,87.97,87.78,87.83,57784.0,72.2354,72.2354,72.0793,72.1204,57784.0
2016-06-14 11:30:00,87.84,88.07,87.84,88.02,35521.0,72.1286,72.3175,72.1286,72.2764,35521.0
2016-06-14 11:35:00,88.01,88.13,87.92,87.98,144057.0,72.2682,72.3667,72.1943,72.2436,144057.0
2016-06-14 11:40:00,87.97,88.03,87.9,87.93,42159.0,72.2354,72.2846,72.1779,72.2025,42159.0
2016-06-14 11:45:00,87.95,87.98,87.84,87.86,49323.0,72.2189,72.2436,72.1286,72.145,49323.0
2016-06-14 11:50:00,87.84,88.05,87.81,88.04,24131.0,72.1286,72.3011,72.104,72.2928,24131.0
2016-06-14 11:55:00,88.03,88.03,87.91,88.0,30864.0,72.2846,72.2846,72.1861,72.26,30864.0
2016-06-14 12:00:00,87.98,88.01,87.91,87.94,33064.0,72.2436,72.2682,72.1861,72.2107,33064.0
2016-06-14 12:05:00,87.97,88.0,87.91,87.98,24355.0,72.2354,72.26,72.1861,72.2436,24355.0
2016-06-14 12:10:00,87.99,88.13,87.99,88.12,35379.0,72.2518,72.3667,72.2518,72.3585,35379.0
2016-06-14 12:15:00,88.12,88.19,88.09,88.13,59852.0,72.3585,72.416,72.3339,72.3667,59852.0
2016-06-14 12:20:00,88.15,88.29,88.15,88.25,18015.0,72.3832,72.4981,72.3832,72.4653,18015.0
2016-06-14 12:25:00,88.25,88.36,88.25,88.32,28320.0,72.4653,72.5556,72.4653,72.5228,28320.0
2016-06-14 12:30:00,88.32,88.32,88.17,88.2,52990.0,72.5228,72.5228,72.3996,72.4242,52990.0
2016-06-14 12:35:00,88.21,88.26,88.15,88.22,21139.0,72.4324,72.4735,72.3832,72.4406,21139.0
2016-06-14 12:40:00,88.23,88.23,88.01,88.05,54193.0,72.4489,72.4489,72.2682,72.3011,54193.0
2016-06-14 12:45:00,88.05,88.09,88.0,88.07,17952.0,72.3011,72.3339,72.26,72.3175,17952.0
2016-06-14 12:50:00,88.07,88.11,88.03,88.08,21029.0,72.3175,72.3503,72.2846,72.3257,21029.0
2016-06-14 12:55:00,88.07,88.13,87.99,88.02,18675.0,72.3175,72.3667,72.2518,72.2764,18675.0
2016-06-14 13:00:00,88.03,88.06,88.0,88.04,31591.0,72.2846,72.3093,72.26,72.2928,31591.0
2016-06-14 13:05:00,88.04,88.07,87.93,87.93,41274.0,72.2928,72.3175,72.2025,72.2025,41274.0
2016-06-14 13:10:00,87.94,87.96,87.84,87.86,27739.0,72.2107,72.2272,72.1286,72.145,27739.0
2016-06-14 13:15:00,87.83,87.85,87.78,87.83,17768.0,72.1204,72.1368,72.0793,72.1204,17768.0
2016-06-14 13:20:00,87.83,87.9,87.8,87.87,25566.0,72.1204,72.1779,72.0958,72.1532,25566.0
2016-06-14 13:25:00,87.89,87.89,87.77,87.81,20160.0,72.1697,72.1697,72.0711,72.104,20160.0
2016-06-14 13:30:00,87.81,87.91,87.8,87.85,24539.0,72.104,72.1861,72.0958,72.1368,24539.0
2016-06-14 13:35:00,87.87,87.91,87.84,87.85,19858.0,72.1532,72.1861,72.1286,72.1368,19858.0
2016-06-14 13:40:00,87.85,87.89,87.8,87.84,44832.0,72.1368,72.1697,72.0958,72.1286,44832.0
2016-06-14 13:45:00,87.85,87.95,87.82,87.88,20721.0,72.1368,72.2189,72.1122,72.1615,20721.0
2016-06-14 13:50:00,87.9,87.94,87.8,87.83,31232.0,72.1779,72.2107,72.0958,72.1204,31232.0
2016-06-14 13:55:00,87.83,87.84,87.75,87.76,31394.0,72.1204,72.1286,72.0547,72.0629,31394.0
2016-06-14 14:00:00,87.76,87.78,87.68,87.74,41549.0,72.0629,72.0793,71.9972,72.0465,41549.0
2016-06-14 14:05:00,87.75,87.9,87.75,87.87,38130.0,72.0547,72.1779,72.0547,72.1532,38130.0
2016-06-14 14:10:00,87.87,88.01,87.83,87.99,24528.0,72.1532,72.2682,72.1204,72.2518,24528.0
2016-06-14 14:15:00,87.98,88.08,87.93,88.01,20078.0,72.2436,72.3257,72.2025,72.2682,20078.0
2016-06-14 14:20:00,88.01,88.05,87.94,87.97,26784.0,72.2682,72.3011,72.2107,72.2354,26784.0
2016-06-14 14:25:00,87.98,88.04,87.91,88.04,19738.0,72.2436,72.2928,72.1861,72.2928,19738.0
2016-06-14 14:30:00,88.02,88.02,87.88,87.9,14598.0,72.2764,72.2764,72.1615,72.1779,14598.0
2016-06-14 14:35:00,87.9,87.91,87.79,87.91,21789.0,72.1779,72.1861,72.0876,72.1861,21789.0
2016-06-14 14:40:00,87.92,87.94,87.79,87.82,20475.0,72.1943,72.2107,72.0876,72.1122,20475.0
2016-06-14 14:45:00,87.82,87.87,87.73,87.75,36990.0,72.1122,72.1532,72.0383,72.0547,36990.0
2016-06-14 14:50:00,87.75,87.82,87.67,87.67,18672.0,72.0547,72.1122,71.989,71.989,18672.0
2016-06-14 14:55:00,87.68,87.73,87.63,87.66,25064.0,71.9972,72.0383,71.9562,71.9808,25064.0
2016-06-14 15:00:00,87.65,87.79,87.57,87.75,32304.0,71.9726,72.0876,71.9069,72.0547,32304.0
2016-06-14 15:05:00,87.77,87.97,87.76,87.94,66636.0,72.0711,72.2354,72.0629,72.2107,66636.0
2016-06-14 15:10:00,87.93,88.0,87.9,87.97,55235.0,72.2025,72.26,72.1779,72.2354,55235.0
2016-06-14 15:15:00,87.98,88.09,87.98,87.98,35261.0,72.2436,72.3339,72.2436,72.2436,35261.0
2016-06-14 15:20:00,87.98,88.04,87.93,87.93,44851.0,72.2436,72.2928,72.2025,72.2025,44851.0
2016-06-14 15:25:00,87.93,88.05,87.92,88.03,56061.0,72.2025,72.3011,72.1943,72.2846,56061.0
2016-06-14 15:30:00,88.02,88.1,87.97,88.08,44306.0,72.2764,72.3421,72.2354,72.3257,44306.0
2016-06-14 15:35:00,88.08,88.08,87.93,87.98,75537.0,72.3257,72.3257,72.2025,72.2436,75537.0
2016-06-14 15:40:00,87.98,88.08,87.95,88.02,75578.0,72.2436,72.3257,72.2189,72.2764,75578.0
2016-06-14 15:45:00,88.02,88.02,87.84,87.84,58150.0,72.2764,72.2764,72.1286,72.1286,58150.0
2016-06-14 15:50:00,87.83,87.93,87.82,87.92,59164.0,72.1204,72.2025,72.1122,72.1943,59164.0
2016-06-14 15:55:00,87.93,87.98,87.91,87.98,78146.0,72.2025,72.2436,72.1861,72.2436,78146.0
2016-06-15 09:30:00,88.36,88.67,87.82,88.0,121435.0,72.5556,72.8102,72.1122,72.26,121435.0
2016-06-15 09:35:00,87.99,88.13,87.88,88.0,36139.0,72.2518,72.3667,72.1615,72.26,36139.0
2016-06-15 09:40:00,88.1,88.12,87.76,87.8,32773.0,72.3421,72.3585,72.0629,72.0958,32773.0
2016-06-15 09:45:00,87.77,87.93,87.68,87.91,29947.0,72.0711,72.2025,71.9972,72.1861,29947.0
2016-06-15 09:50:00,87.89,87.93,87.75,87.86,33925.0,72.1697,72.2025,72.0547,72.145,33925.0
2016-06-15 09:55:00,87.83,87.85,87.64,87.76,31882.0,72.1204,72.1368,71.9644,72.0629,31882.0
2016-06-15 10:00:00,87.79,88.0,87.78,87.94,53972.0,72.0876,72.26,72.0793,72.2107,53972.0
2016-06-15 10:05:00,87.94,88.07,87.94,88.04,50025.0,72.2107,72.3175,72.2107,72.2928,50025.0
2016-06-15 10:10:00,88.05,88.33,88.01,88.32,83013.0,72.3011,72.531,72.2682,72.5228,83013.0
2016-06-15 10:15:00,88.32,88.35,88.16,88.26,43661.0,72.5228,72.5474,72.3914,72.4735,43661.0
2016-06-15 10:20:00,88.26,88.29,88.2,88.24,18555.0,72.4735,72.4981,72.4242,72.4571,18555.0
2016-06-15 10:25:00,88.23,88.26,88.08,88.08,37595.0,72.4489,72.4735,72.3257,72.3257,37595.0
2016-06-15 10:30:00,88.09,88.31,88.09,88.25,51228.0,72.3339,72.5145,72.3339,72.4653,51228.0
2016-06-15 10:35:00,88.25,88.3,88.12,88.2,88017.0,72.4653,72.5063,72.3585,72.4242,88017.0
2016-06-15 10:40:00,88.2,88.23,88.08,88.11,28221.0,72.4242,72.4489,72.3257,72.3503,28221.0
2016-06-15 10:45:00,88.15,88.18,88.02,88.06,42616.0,72.3832,72.4078,72.2764,72.3093,42616.0
2016-06-15 10:50:00,88.03,88.09,87.86,87.91,73629.0,72.2846,72.3339,72.145,72.1861,73629.0
2016-06-15 10:55:00,87.91,88.0,87.88,87.96,35843.0,72.1861,72.26,72.1615,72.2272,35843.0
2016-06-15 11:00:00,87.96,88.0,87.88,87.94,47531.0,72.2272,72.26,72.1615,72.2107,47531.0
2016-06-15 11:05:00,87.91,88.0,87.91,87.96,67805.0,72.1861,72.26,72.1861,72.2272,67805.0
2016-06-15 11:10:00,87.95,88.05,87.92,88.02,55167.0,72.2189,72.3011,72.1943,72.2764,55167.0
2016-06-15 11:15:00,88.04,88.22,88.03,88.12,24261.0,72.2928,72.4406,72.2846,72.3585,24261.0
2016-06-15 11:20:00,88.12,88.18,88.09,88.14,21869.0,72.3585,72.4078,72.3339,72.375,21869.0
2016-06-15 11:25:00,88.15,88.18,88.0,88.01,20225.0,72.3832,72.4078,72.26,72.2682,20225.0
2016-06-15 11:30:00,88.0,88.04,87.74,87.74,125363.0,72.26,72.2928,72.0465,72.0465,125363.0
2016-06-15 11:35:00,87.74,87.77,87.67,87.73,36118.0,72.0465,72.0711,71.989,72.0383,36118.0
2016-06-15 11:40:00,87.72,87.8,87.71,87.77,44627.0,72.0301,72.0958,72.0219,72.0711,44627.0
2016-06-15 11:45:00,87.77,87.91,87.77,87.89,14693.0,72.0711,72.1861,72.0711,72.1697,14693.0
2016-06-15 11:50:00,87.91,87.95,87.86,87.92,14048.0,72.1861,72.2189,72.145,72.1943,14048.0
2016-06-15 11:55:00,87.93,88.01,87.93,88.01,9076.0,72.2025,72.2682,72.2025,72.2682,9076.0
2016-06-15 12:00:00,88.0,88.1,88.0,88.07,25243.0,72.26,72.3421,72.26,72.3175,25243.0
2016-06-15 12:05:00,88.06,88.12,88.02,88.03,15322.0,72.3093,72.3585,72.2764,72.2846,15322.0
2016-06-15 12:10:00,88.04,88.05,87.97,87.99,21008.0,72.2928,72.3011,72.2354,72.2518,21008.0
2016-06-15 12:15:00,87.99,88.02,87.95,88.0,16913.0,72.2518,72.2764,72.2189,72.26,16913.0
2016-06-15 12:20:00,88.0,88.04,87.96,87.97,15837.0,72.26,72.2928,72.2272,72.2354,15837.0
2016-06-15 12:25:00,87.97,88.02,87.93,87.98,15145.0,72.2354,72.2764,72.2025,72.2436,15145.0
2016-06-15 12:30:00,87.98,88.01,87.89,87.99,33772.0,72.2436,72.2682,72.1697,72.2518,33772.0
2016-06-15 12:35:00,88.01,88.03,87.95,87.98,29959.0,72.2682,72.2846,72.2189,72.2436,29959.0
2016-06-15 12:40:00,87.98,88.03,87.95,87.99,20126.0,72.2436,72.2846,72.2189,72.2518,20126.0
2016-06-15 12:45:00,88.0,88.0,87.89,87.95,67966.0,72.26,72.26,72.1697,72.2189,67966.0
2016-06-15 12:50:00,87.95,88.04,87.94,87.98,14720.0,72.2189,72.2928,72.2107,72.2436,14720.0
2016-06-15 12:55:00,87.99,88.05,87.97,87.99,16098.0,72.2518,72.3011,72.2354,72.2518,16098.0
2016-06-15 13:00:00,88.02,88.09,87.93,87.93,16390.0,72.2764,72.3339,72.2025,72.2025,16390.0
2016-06-15 13:05:00,87.92,87.99,87.9,87.94,13972.0,72.1943,72.2518,72.1779,72.2107,13972.0
2016-06-15 13:10:00,87.91,88.04,87.9,88.0,16346.0,72.1861,72.2928,72.1779,72.26,16346.0
2016-06-15 13:15:00,87.99,87.99,87.87,87.92,32818.0,72.2518,72.2518,72.1532,72.1943,32818.0
2016-06-15 13:20:00,87.92,87.95,87.86,87.86,16258.0,72.1943,72.2189,72.145,72.145,16258.0
2016-06-15 13:25:00,87.87,87.98,87.85,87.93,18926.0,72.1532,72.2436,72.1368,72.2025,18926.0
2016-06-15 13:30:00,87.94,87.96,87.89,87.92,27153.0,72.2107,72.2272,72.1697,72.1943,27153.0
2016-06-15 13:35:00,87.92,87.97,87.89,87.94,16238.0,72.1943,72.2354,72.1697,72.2107,16238.0
2016-06-15 13:40:00,87.92,87.99,87.91,87.97,19909.0,72.1943,72.2518,72.1861,72.2354,19909.0
2016-06-15 13:45:00,87.97,88.01,87.94,88.0,24828.0,72.2354,72.2682,72.2107,72.26,24828.0
2016-06-15 13:50:00,87.99,88.02,87.97,87.99,10611.0,72.2518,72.2764,72.2354,72.2518,10611.0
2016-06-15 13:55:00,87.99,88.05,87.96,88.02,15914.0,72.2518,72.3011,72.2272,72.2764,15914.0
2016-06-15 14:00:00,88.11,88.27,88.01,88.11,32218.0,72.3503,72.4817,72.2682,72.3503,32218.0
2016-06-15 14:05:00,88.11,88.21,87.95,87.96,17990.0,72.3503,72.4324,72.2189,72.2272,17990.0
2016-06-15 14:10:00,87.95,88.02,87.83,87.86,28887.0,72.2189,72.2764,72.1204,72.145,28887.0
2016-06-15 14:15:00,87.88,87.97,87.81,87.83,20913.0,72.1615,72.2354,72.104,72.1204,20913.0
2016-06-15 14:20:00,87.83,87.91,87.73,87.85,33952.0,72.1204,72.1861,72.0383,72.1368,33952.0
2016-06-15 14:25:00,87.88,87.93,87.75,87.75,15203.0,72.1615,72.2025,72.0547,72.0547,15203.0
2016-06-15 14:30:00,87.73,87.87,87.68,87.83,30399.0,72.0383,72.1532,71.9972,72.1204,30399.0
2016-06-15 14:35:00,87.85,87.91,87.81,87.87,88335.0,72.1368,72.1861,72.104,72.1532,88335.0
2016-06-15 14:40:00,87.87,87.93,87.76,87.86,24556.0,72.1532,72.2025,72.0629,72.145,24556.0
2016-06-15 14:45:00,87.82,87.93,87.75,87.76,41312.0,72.1122,72.2025,72.0547,72.0629,41312.0
2016-06-15 14:50:00,87.77,87.82,87.7,87.7,20540.0,72.0711,72.1122,72.0137,72.0137,20540.0
2016-06-15 14:55:00,87.74,87.85,87.69,87.81,25419.0,72.0465,72.1368,72.0054,72.104,25419.0
2016-06-15 15:00:00,87.79,87.9,87.79,87.85,26625.0,72.0876,72.1779,72.0876,72.1368,26625.0
2016-06-15 15:05:00,87.85,88.02,87.85,88.02,58716.0,72.1368,72.2764,72.1368,72.2764,58716.0
2016-06-15 15:10:00,88.01,88.08,87.96,88.03,39692.0,72.2682,72.3257,72.2272,72.2846,39692.0
2016-06-15 15:15:00,88.01,88.03,87.92,87.95,39988.0,72.2682,72.2846,72.1943,72.2189,39988.0
2016-06-15 15:20:00,87.95,88.01,87.91,88.01,19154.0,72.2189,72.2682,72.1861,72.2682,19154.0
2016-06-15 15:25:00,87.99,88.05,87.96,88.01,15009.0,72.2518,72.3011,72.2272,72.2682,15009.0
2016-06-15 15:30:00,88.01,88.08,87.92,87.94,27224.0,72.2682,72.3257,72.1943,72.2107,27224.0
2016-06-15 15:35:00,87.93,87.99,87.7,87.74,75301.0,72.2025,72.2518,72.0137,72.0465,75301.0
2016-06-15 15:40:00,87.74,87.75,87.6,87.62,131649.0,72.0465,72.0547,71.9315,71.948,131649.0
2016-06-15 15:45:00,87.61,87.63,87.51,87.6,69860.0,71.9398,71.9562,71.8576,71.9315,69860.0
2016-06-15 15:50:00,87.6,87.6,87.45,87.5,63084.0,71.9315,71.9315,71.8084,71.8494,63084.0
2016-06-15 15:55:00,87.51,87.62,87.46,87.59,175205.0,71.8576,71.948,71.8166,71.9233,175205.0
2016-06-16 09:30:00,86.84,86.99,86.59,86.83,98569.0,71.3075,71.4306,71.1022,71.2993,98569.0
2016-06-16 09:35:00,86.74,86.82,86.41,86.55,32019.0,71.2254,71.2911,70.9544,71.0693,32019.0
2016-06-16 09:40:00,86.57,86.59,86.41,86.46,26938.0,71.0858,71.1022,70.9544,70.9954,26938.0
2016-06-16 09:45:00,86.43,86.44,86.23,86.42,36110.0,70.9708,70.979,70.8066,70.9626,36110.0
2016-06-16 09:50:00,86.42,86.49,86.36,86.42,15338.0,70.9626,71.0201,70.9133,70.9626,15338.0
2016-06-16 09:55:00,86.41,86.46,86.07,86.07,25946.0,70.9544,70.9954,70.6752,70.6752,25946.0
2016-06-16 10:00:00,86.08,86.15,86.01,86.08,37620.0,70.6834,70.7409,70.6259,70.6834,37620.0
2016-06-16 10:05:00,86.08,86.19,86.01,86.17,25246.0,70.6834,70.7737,70.6259,70.7573,25246.0
2016-06-16 10:10:00,86.17,86.39,86.15,86.39,40429.0,70.7573,70.938,70.7409,70.938,40429.0
2016-06-16 10:15:00,86.39,86.53,86.37,86.4,23916.0,70.938,71.0529,70.9215,70.9462,23916.0
2016-06-16 10:20:00,86.37,86.38,86.09,86.09,32951.0,70.9215,70.9298,70.6916,70.6916,32951.0
2016-06-16 10:25:00,86.09,86.18,86.04,86.11,43342.0,70.6916,70.7655,70.6506,70.708,43342.0
2016-06-16 10:30:00,86.11,86.14,85.79,85.83,66144.0,70.708,70.7327,70.4453,70.4781,66144.0
2016-06-16 10:35:00,85.83,85.85,85.5,85.52,77754.0,70.4781,70.4946,70.2072,70.2236,77754.0
2016-06-16 10:40:00,85.52,85.73,85.5,85.66,35708.0,70.2236,70.396,70.2072,70.3385,35708.0
2016-06-16 10:45:00,85.67,85.88,85.67,85.71,29402.0,70.3467,70.5192,70.3467,70.3796,29402.0
2016-06-16 10:50:00,85.7,85.81,85.7,85.8,21178.0,70.3714,70.4617,70.3714,70.4535,21178.0
2016-06-16 10:55:00,85.81,85.93,85.78,85.92,39906.0,70.4617,70.5602,70.4371,70.552,39906.0
2016-06-16 11:00:00,85.91,85.96,85.81,85.84,42609.0,70.5438,70.5849,70.4617,70.4863,42609.0
2016-06-16 11:05:00,85.84,85.96,85.84,85.89,27943.0,70.4863,70.5849,70.4863,70.5274,27943.0
2016-06-16 11:10:00,85.87,85.98,85.86,85.97,28525.0,70.511,70.6013,70.5028,70.5931,28525.0
2016-06-16 11:15:00,85.98,85.98,85.82,85.84,33372.0,70.6013,70.6013,70.4699,70.4863,33372.0
2016-06-16 11:20:00,85.83,86.08,85.78,86.08,49138.0,70.4781,70.6834,70.4371,70.6834,49138.0
2016-06-16 11:25:00,86.08,86.26,86.08,86.23,36898.0,70.6834,70.8312,70.6834,70.8066,36898.0
2016-06-16 11:30:00,86.23,86.29,86.22,86.25,54120.0,70.8066,70.8559,70.7984,70.823,54120.0
2016-06-16 11:35:00,86.24,86.32,86.17,86.23,41104.0,70.8148,70.8805,70.7573,70.8066,41104.0
2016-06-16 11:40:00,86.23,86.27,86.18,86.2,42272.0,70.8066,70.8394,70.7655,70.782,42272.0
2016-06-16 11:45:00,86.21,86.24,86.15,86.23,48354.0,70.7902,70.8148,70.7409,70.8066,48354.0
2016-06-16 11:50:00,86.22,86.29,86.2,86.26,31901.0,70.7984,70.8559,70.782,70.8312,31901.0
2016-06-16 11:55:00,86.25,86.28,86.07,86.07,41312.0,70.823,70.8476,70.6752,70.6752,41312.0
2016-06-16 12:00:00,86.08,86.19,86.02,86.12,26636.0,70.6834,70.7737,70.6341,70.7163,26636.0
2016-06-16 12:05:00,86.13,86.15,86.1,86.13,18478.0,70.7245,70.7409,70.6998,70.7245,18478.0
2016-06-16 12:10:00,86.13,86.33,86.12,86.33,16677.0,70.7245,70.8887,70.7163,70.8887,16677.0
2016-06-16 12:15:00,86.32,86.52,86.27,86.52,22813.0,70.8805,71.0447,70.8394,71.0447,22813.0
2016-06-16 12:20:00,86.54,86.73,86.51,86.73,21402.0,71.0611,71.2172,71.0365,71.2172,21402.0
2016-06-16 12:25:00,86.75,86.76,86.66,86.71,17666.0,71.2336,71.2418,71.1597,71.2007,17666.0
2016-06-16 12:30:00,86.7,86.73,86.57,86.65,19653.0,71.1925,71.2172,71.0858,71.1515,19653.0
2016-06-16 12:35:00,86.67,86.82,86.63,86.78,20619.0,71.1679,71.2911,71.135,71.2582,20619.0
2016-06-16 12:40:00,86.76,86.97,86.73,86.95,24019.0,71.2418,71.4142,71.2172,71.3978,24019.0
2016-06-16 12:45:00,86.95,86.98,86.84,86.85,14145.0,71.3978,71.4224,71.3075,71.3157,14145.0
2016-06-16 12:50:00,86.88,86.89,86.75,86.78,19371.0,71.3403,71.3485,71.2336,71.2582,19371.0
2016-06-16 12:55:00,86.79,86.85,86.76,86.83,15964.0,71.2664,71.3157,71.2418,71.2993,15964.0
2016-06-16 13:00:00,86.81,87.02,86.81,86.96,18794.0,71.2828,71.4553,71.2828,71.406,18794.0
2016-06-16 13:05:00,86.98,87.01,86.86,86.93,14023.0,71.4224,71.4471,71.3239,71.3814,14023.0
2016-06-16 13:10:00,86.95,87.02,86.87,86.89,17667.0,71.3978,71.4553,71.3321,71.3485,17667.0
2016-06-16 13:15:00,86.88,86.95,86.78,86.94,16642.0,71.3403,71.3978,71.2582,71.3896,16642.0
2016-06-16 13:20:00,86.94,86.94,86.79,86.88,15023.0,71.3896,71.3896,71.2664,71.3403,15023.0
2016-06-16 13:25:00,86.9,86.96,86.83,86.84,16348.0,71.3567,71.406,71.2993,71.3075,16348.0
2016-06-16 13:30:00,86.84,86.86,86.59,86.62,77637.0,71.3075,71.3239,71.1022,71.1268,77637.0
2016-06-16 13:35:00,86.64,86.71,86.61,86.7,19836.0,71.1433,71.2007,71.1186,71.1925,19836.0
2016-06-16 13:40:00,86.73,86.74,86.64,86.65,18651.0,71.2172,71.2254,71.1433,71.1515,18651.0
2016-06-16 13:45:00,86.65,86.69,86.5,86.55,24706.0,71.1515,71.1843,71.0283,71.0693,24706.0
2016-06-16 13:50:00,86.55,86.55,86.4,86.46,31664.0,71.0693,71.0693,70.9462,70.9954,31664.0
2016-06-16 13:55:00,86.44,86.52,86.37,86.4,49469.0,70.979,71.0447,70.9215,70.9462,49469.0
2016-06-16 14:00:00,86.41,86.58,86.37,86.58,34856.0,70.9544,71.094,70.9215,71.094,34856.0
2016-06-16 14:05:00,86.59,86.6,86.51,86.56,27558.0,71.1022,71.1104,71.0365,71.0776,27558.0
2016-06-16 14:10:00,86.56,86.79,86.54,86.69,31646.0,71.0776,71.2664,71.0611,71.1843,31646.0
2016-06-16 14:15:00,86.71,86.88,86.7,86.88,26142.0,71.2007,71.3403,71.1925,71.3403,26142.0
2016-06-16 14:20:00,86.86,86.87,86.68,86.76,25913.0,71.3239,71.3321,71.1761,71.2418,25913.0
2016-06-16 14:25:00,86.77,86.79,86.65,86.73,27871.0,71.25,71.2664,71.1515,71.2172,27871.0
2016-06-16 14:30:00,86.74,86.79,86.65,86.67,34026.0,71.2254,71.2664,71.1515,71.1679,34026.0
2016-06-16 14:35:00,86.66,86.74,86.66,86.7,32622.0,71.1597,71.2254,71.1597,71.1925,32622.0
2016-06-16 14:40:00,86.7,86.73,86.63,86.68,39756.0,71.1925,71.2172,71.135,71.1761,39756.0
2016-06-16 14:45:00,86.71,86.71,86.6,86.67,56206.0,71.2007,71.2007,71.1104,71.1679,56206.0
2016-06-16 14:50:00,86.66,86.87,86.65,86.82,47574.0,71.1597,71.3321,71.1515,71.2911,47574.0
2016-06-16 14:55:00,86.82,86.86,86.71,86.74,38416.0,71.2911,71.3239,71.2007,71.2254,38416.0
2016-06-16 15:00:00,86.76,86.87,86.75,86.87,32756.0,71.2418,71.3321,71.2336,71.3321,32756.0
2016-06-16 15:05:00,86.86,86.89,86.78,86.86,41796.0,71.3239,71.3485,71.2582,71.3239,41796.0
2016-06-16 15:10:00,86.86,86.98,86.86,86.96,30878.0,71.3239,71.4224,71.3239,71.406,30878.0
2016-06-16 15:15:00,86.97,87.09,86.94,87.02,36220.0,71.4142,71.5128,71.3896,71.4553,36220.0
2016-06-16 15:20:00,87.02,87.1,86.96,87.1,36437.0,71.4553,71.521,71.406,71.521,36437.0
2016-06-16 15:25:00,87.1,87.22,87.09,87.18,32269.0,71.521,71.6195,71.5128,71.5867,32269.0
2016-06-16 15:30:00,87.18,87.26,87.17,87.2,49281.0,71.5867,71.6524,71.5785,71.6031,49281.0
2016-06-16 15:35:00,87.2,87.22,87.12,87.17,38651.0,71.6031,71.6195,71.5374,71.5785,38651.0
2016-06-16 15:40:00,87.18,87.3,87.16,87.28,50724.0,71.5867,71.6852,71.5702,71.6688,50724.0
2016-06-16 15:45:00,87.27,87.31,87.2,87.27,69406.0,71.6606,71.6934,71.6031,71.6606,69406.0
2016-06-16 15:50:00,87.26,87.26,87.13,87.15,82669.0,71.6524,71.6524,71.5456,71.562,82669.0
2016-06-16 15:55:00,87.15,87.16,87.03,87.11,178335.0,71.562,71.5702,71.4635,71.5292,178335.0
2016-06-17 09:30:00,87.0,87.25,86.87,86.91,444023.0,71.4389,71.6441,71.3321,71.365,444023.0
2016-06-17 09:35:00,86.91,87.26,86.88,86.91,46663.0,71.365,71.6524,71.3403,71.365,46663.0
2016-06-17 09:40:00,86.91,87.3,86.87,87.29,39803.0,71.365,71.6852,71.3321,71.677,39803.0
2016-06-17 09:45:00,87.3,87.47,87.17,87.39,39259.0,71.6852,71.8248,71.5785,71.7591,39259.0
2016-06-17 09:50:00,87.39,87.75,87.38,87.57,55801.0,71.7591,72.0547,71.7509,71.9069,55801.0
2016-06-17 09:55:00,87.57,87.74,87.47,87.74,33731.0,71.9069,72.0465,71.8248,72.0465,33731.0
2016-06-17 10:00:00,87.72,87.75,87.59,87.7,36393.0,72.0301,72.0547,71.9233,72.0137,36393.0
2016-06-17 10:05:00,87.73,87.77,87.58,87.62,24114.0,72.0383,72.0711,71.9151,71.948,24114.0
2016-06-17 10:10:00,87.6,87.65,87.58,87.64,18300.0,71.9315,71.9726,71.9151,71.9644,18300.0
2016-06-17 10:15:00,87.66,87.81,87.58,87.59,27730.0,71.9808,72.104,71.9151,71.9233,27730.0
2016-06-17 10:20:00,87.58,87.62,87.46,87.5,16503.0,71.9151,71.948,71.8166,71.8494,16503.0
2016-06-17 10:25:00,87.47,87.51,87.37,87.39,14935.0,71.8248,71.8576,71.7427,71.7591,14935.0
2016-06-17 10:30:00,87.36,87.39,87.2,87.29,26506.0,71.7345,71.7591,71.6031,71.677,26506.0
2016-06-17 10:35:00,87.29,87.38,87.21,87.33,11250.0,71.677,71.7509,71.6113,71.7098,11250.0
2016-06-17 10:40:00,87.32,87.36,87.27,87.35,12826.0,71.7016,71.7345,71.6606,71.7263,12826.0
2016-06-17 10:45:00,87.35,87.54,87.35,87.53,15097.0,71.7263,71.8823,71.7263,71.8741,15097.0
2016-06-17 10:50:00,87.52,87.55,87.42,87.5,12595.0,71.8659,71.8905,71.7837,71.8494,12595.0
2016-06-17 10:55:00,87.51,87.56,87.37,87.37,20197.0,71.8576,71.8987,71.7427,71.7427,20197.0
2016-06-17 11:00:00,87.37,87.37,87.22,87.22,12821.0,71.7427,71.7427,71.6195,71.6195,12821.0
2016-06-17 11:05:00,87.24,87.28,87.16,87.25,15071.0,71.6359,71.6688,71.5702,71.6441,15071.0
2016-06-17 11:10:00,87.24,87.31,87.15,87.22,11739.0,71.6359,71.6934,71.562,71.6195,11739.0
2016-06-17 11:15:00,87.24,87.29,87.17,87.29,13453.0,71.6359,71.677,71.5785,71.677,13453.0
2016-06-17 11:20:00,87.3,87.35,87.21,87.24,14418.0,71.6852,71.7263,71.6113,71.6359,14418.0
2016-06-17 11:25:00,87.21,87.25,87.14,87.15,10762.0,71.6113,71.6441,71.5538,71.562,10762.0
2016-06-17 11:30:00,87.15,87.24,87.14,87.22,9589.0,71.562,71.6359,71.5538,71.6195,9589.0
2016-06-17 11:35:00,87.21,87.3,87.17,87.28,44974.0,71.6113,71.6852,71.5785,71.6688,44974.0
2016-06-17 11:40:00,87.3,87.4,87.3,87.36,37100.0,71.6852,71.7673,71.6852,71.7345,37100.0
2016-06-17 11:45:00,87.36,87.4,87.33,87.38,21556.0,71.7345,71.7673,71.7098,71.7509,21556.0
2016-06-17 11:50:00,87.38,87.38,87.27,87.29,20793.0,71.7509,71.7509,71.6606,71.677,20793.0
2016-06-17 11:55:00,87.29,87.36,87.28,87.36,31116.0,71.677,71.7345,71.6688,71.7345,31116.0
2016-06-17 12:00:00,87.36,87.38,87.29,87.29,15758.0,71.7345,71.7509,71.677,71.677,15758.0
2016-06-17 12:05:00,87.3,87.49,87.3,87.47,20316.0,71.6852,71.8412,71.6852,71.8248,20316.0
2016-06-17 12:10:00,87.47,87.56,87.46,87.52,27059.0,71.8248,71.8987,71.8166,71.8659,27059.0
2016-06-17 12:15:00,87.52,87.53,87.44,87.5,11692.0,71.8659,71.8741,71.8002,71.8494,11692.0
2016-06-17 12:20:00,87.52,87.54,87.43,87.43,12852.0,71.8659,71.8823,71.7919,71.7919,12852.0
2016-06-17 12:25:00,87.43,87.52,87.43,87.51,11935.0,71.7919,71.8659,71.7919,71.8576,11935.0
2016-06-17 12:30:00,87.51,87.55,87.44,87.45,14211.0,71.8576,71.8905,71.8002,71.8084,14211.0
2016-06-17 12:35:00,87.44,87.57,87.43,87.5,16231.0,71.8002,71.9069,71.7919,71.8494,16231.0
2016-06-17 12:40:00,87.47,87.56,87.47,87.55,10194.0,71.8248,71.8987,71.8248,71.8905,10194.0
2016-06-17 12:45:00,87.55,87.57,87.43,87.43,13960.0,71.8905,71.9069,71.7919,71.7919,13960.0
2016-06-17 12:50:00,87.43,87.45,87.35,87.39,15638.0,71.7919,71.8084,71.7263,71.7591,15638.0
2016-06-17 12:55:00,87.39,87.46,87.36,87.45,15256.0,71.7591,71.8166,71.7345,71.8084,15256.0
2016-06-17 13:00:00,87.45,87.47,87.31,87.35,30999.0,71.8084,71.8248,71.6934,71.7263,30999.0
2016-06-17 13:05:00,87.37,87.53,87.36,87.53,17441.0,71.7427,71.8741,71.7345,71.8741,17441.0
2016-06-17 13:10:00,87.51,87.54,87.45,87.5,14858.0,71.8576,71.8823,71.8084,71.8494,14858.0
2016-06-17 13:15:00,87.5,87.55,87.45,87.52,18979.0,71.8494,71.8905,71.8084,71.8659,18979.0
2016-06-17 13:20:00,87.54,87.54,87.45,87.47,33246.0,71.8823,71.8823,71.8084,71.8248,33246.0
2016-06-17 13:25:00,87.46,87.58,87.46,87.52,17943.0,71.8166,71.9151,71.8166,71.8659,17943.0
2016-06-17 13:30:00,87.52,87.57,87.5,87.54,12441.0,71.8659,71.9069,71.8494,71.8823,12441.0
2016-06-17 13:35:00,87.54,87.57,87.49,87.51,30297.0,71.8823,71.9069,71.8412,71.8576,30297.0
2016-06-17 13:40:00,87.52,87.56,87.45,87.5,26020.0,71.8659,71.8987,71.8084,71.8494,26020.0
2016-06-17 13:45:00,87.48,87.53,87.45,87.52,18688.0,71.833,71.8741,71.8084,71.8659,18688.0
2016-06-17 13:50:00,87.52,87.62,87.48,87.48,38788.0,71.8659,71.948,71.833,71.833,38788.0
2016-06-17 13:55:00,87.48,87.59,87.48,87.55,15140.0,71.833,71.9233,71.833,71.8905,15140.0
2016-06-17 14:00:00,87.55,87.63,87.51,87.59,24282.0,71.8905,71.9562,71.8576,71.9233,24282.0
2016-06-17 14:05:00,87.58,87.59,87.47,87.55,24065.0,71.9151,71.9233,71.8248,71.8905,24065.0
2016-06-17 14:10:00,87.56,87.6,87.53,87.57,29537.0,71.8987,71.9315,71.8741,71.9069,29537.0
2016-06-17 14:15:00,87.57,87.68,87.56,87.59,64169.0,71.9069,71.9972,71.8987,71.9233,64169.0
2016-06-17 14:20:00,87.59,87.73,87.54,87.71,45624.0,71.9233,72.0383,71.8823,72.0219,45624.0
2016-06-17 14:25:00,87.7,87.73,87.66,87.7,27495.0,72.0137,72.0383,71.9808,72.0137,27495.0
2016-06-17 14:30:00,87.7,87.72,87.66,87.71,45766.0,72.0137,72.0301,71.9808,72.0219,45766.0
2016-06-17 14:35:00,87.71,87.73,87.68,87.68,33094.0,72.0219,72.0383,71.9972,71.9972,33094.0
2016-06-17 14:40:00,87.69,87.7,87.62,87.66,50138.0,72.0054,72.0137,71.948,71.9808,50138.0
2016-06-17 14:45:00,87.67,87.7,87.64,87.68,31113.0,71.989,72.0137,71.9644,71.9972,31113.0
2016-06-17 14:50:00,87.67,87.71,87.66,87.67,44823.0,71.989,72.0219,71.9808,71.989,44823.0
2016-06-17 14:55:00,87.67,87.71,87.64,87.71,82091.0,71.989,72.0219,71.9644,72.0219,82091.0
2016-06-17 15:00:00,87.7,87.73,87.62,87.65,26784.0,72.0137,72.0383,71.948,71.9726,26784.0
2016-06-17 15:05:00,87.64,87.65,87.58,87.6,23184.0,71.9644,71.9726,71.9151,71.9315,23184.0
2016-06-17 15:10:00,87.61,87.7,87.6,87.66,29259.0,71.9398,72.0137,71.9315,71.9808,29259.0
2016-06-17 15:15:00,87.66,87.67,87.55,87.63,30632.0,71.9808,71.989,71.8905,71.9562,30632.0
2016-06-17 15:20:00,87.63,87.67,87.57,87.63,30319.0,71.9562,71.989,71.9069,71.9562,30319.0
2016-06-17 15:25:00,87.63,87.7,87.61,87.67,29909.0,71.9562,72.0137,71.9398,71.989,29909.0
2016-06-17 15:30:00,87.66,87.69,87.61,87.68,54328.0,71.9808,72.0054,71.9398,71.9972,54328.0
2016-06-17 15:35:00,87.68,87.72,87.66,87.67,56551.0,71.9972,72.0301,71.9808,71.989,56551.0
2016-06-17 15:40:00,87.68,87.73,87.63,87.67,69826.0,71.9972,72.0383,71.9562,71.989,69826.0
2016-06-17 15:45:00,87.66,87.67,87.54,87.57,96079.0,71.9808,71.989,71.8823,71.9069,96079.0
2016-06-17 15:50:00,87.57,87.65,87.56,87.64,129222.0,71.9069,71.9726,71.8987,71.9644,129222.0
2016-06-17 15:55:00,87.64,87.65,87.53,87.62,293519.0,71.9644,71.9726,71.8741,71.948,293519.0
2016-06-20 09:30:00,88.36,88.71,87.98,88.54,152722.0,72.5556,72.843,72.2436,72.7034,152722.0
2016-06-20 09:35:00,88.57,88.61,88.34,88.53,69786.0,72.728,72.7609,72.5392,72.6952,69786.0
2016-06-20 09:40:00,88.55,88.58,88.27,88.3,129676.0,72.7116,72.7363,72.4817,72.5063,129676.0
2016-06-20 09:45:00,88.31,88.45,88.08,88.35,48882.0,72.5145,72.6295,72.3257,72.5474,48882.0
2016-06-20 09:50:00,88.36,88.51,88.26,88.38,61695.0,72.5556,72.6788,72.4735,72.572,61695.0
2016-06-20 09:55:00,88.37,88.53,88.35,88.5,93426.0,72.5638,72.6952,72.5474,72.6706,93426.0
2016-06-20 10:00:00,88.5,88.62,88.41,88.62,62899.0,72.6706,72.7691,72.5967,72.7691,62899.0
2016-06-20 10:05:00,88.62,88.85,88.62,88.83,52114.0,72.7691,72.958,72.7691,72.9415,52114.0
2016-06-20 10:10:00,88.82,89.03,88.81,88.95,92387.0,72.9333,73.1058,72.9251,73.0401,92387.0
2016-06-20 10:15:00,88.96,89.12,88.96,89.01,59307.0,73.0483,73.1797,73.0483,73.0893,59307.0
2016-06-20 10:20:00,89.02,89.16,89.02,89.1,40865.0,73.0976,73.2125,73.0976,73.1632,40865.0
2016-06-20 10:25:00,89.1,89.25,89.08,89.17,47913.0,73.1632,73.2864,73.1468,73.2207,47913.0
2016-06-20 10:30:00,89.17,89.19,88.95,89.01,63251.0,73.2207,73.2371,73.0401,73.0893,63251.0
2016-06-20 10:35:00,89.02,89.03,88.86,88.9,35051.0,73.0976,73.1058,72.9662,72.999,35051.0
2016-06-20 10:40:00,88.9,89.06,88.9,89.05,39657.0,72.999,73.1304,72.999,73.1222,39657.0
2016-06-20 10:45:00,89.06,89.08,88.99,89.01,38508.0,73.1304,73.1468,73.0729,73.0893,38508.0
2016-06-20 10:50:00,89.02,89.03,88.97,89.0,62467.0,73.0976,73.1058,73.0565,73.0811,62467.0
2016-06-20 10:55:00,89.01,89.01,88.93,88.94,36113.0,73.0893,73.0893,73.0237,73.0319,36113.0
2016-06-20 11:00:00,88.94,88.96,88.86,88.93,39208.0,73.0319,73.0483,72.9662,73.0237,39208.0
2016-06-20 11:05:00,88.92,89.03,88.92,88.95,35931.0,73.0154,73.1058,73.0154,73.0401,35931.0
2016-06-20 11:10:00,88.94,89.02,88.9,88.99,62163.0,73.0319,73.0976,72.999,73.0729,62163.0
2016-06-20 11:15:00,89.0,89.03,88.96,89.03,25599.0,73.0811,73.1058,73.0483,73.1058,25599.0
2016-06-20 11:20:00,89.03,89.06,88.92,88.94,48409.0,73.1058,73.1304,73.0154,73.0319,48409.0
2016-06-20 11:25:00,88.93,88.99,88.89,88.99,24995.0,73.0237,73.0729,72.9908,73.0729,24995.0
2016-06-20 11:30:00,88.99,89.0,88.91,88.92,27652.0,73.0729,73.0811,73.0072,73.0154,27652.0
2016-06-20 11:35:00,88.93,88.99,88.91,88.99,32468.0,73.0237,73.0729,73.0072,73.0729,32468.0
2016-06-20 11:40:00,89.0,89.0,88.92,88.95,60108.0,73.0811,73.0811,73.0154,73.0401,60108.0
2016-06-20 11:45:00,88.95,88.97,88.78,88.79,23654.0,73.0401,73.0565,72.9005,72.9087,23654.0
2016-06-20 11:50:00,88.79,88.79,88.6,88.65,39218.0,72.9087,72.9087,72.7527,72.7937,39218.0
2016-06-20 11:55:00,88.66,88.7,88.62,88.68,51455.0,72.8019,72.8348,72.7691,72.8184,51455.0
2016-06-20 12:00:00,88.68,88.68,88.57,88.6,42135.0,72.8184,72.8184,72.728,72.7527,42135.0
2016-06-20 12:05:00,88.6,88.63,88.55,88.58,24933.0,72.7527,72.7773,72.7116,72.7363,24933.0
2016-06-20 12:10:00,88.57,88.58,88.42,88.46,30387.0,72.728,72.7363,72.6049,72.6377,30387.0
2016-06-20 12:15:00,88.46,88.46,88.38,88.4,22640.0,72.6377,72.6377,72.572,72.5885,22640.0
2016-06-20 12:20:00,88.4,88.44,88.39,88.44,23176.0,72.5885,72.6213,72.5802,72.6213,23176.0
2016-06-20 12:25:00,88.44,88.46,88.38,88.43,22949.0,72.6213,72.6377,72.572,72.6131,22949.0
2016-06-20 12:30:00,88.42,88.5,88.4,88.48,30346.0,72.6049,72.6706,72.5885,72.6541,30346.0
2016-06-20 12:35:00,88.47,88.54,88.44,88.44,30305.0,72.6459,72.7034,72.6213,72.6213,30305.0
2016-06-20 12:40:00,88.44,88.44,88.29,88.31,28672.0,72.6213,72.6213,72.4981,72.5145,28672.0
2016-06-20 12:45:00,88.3,88.32,88.26,88.32,25332.0,72.5063,72.5228,72.4735,72.5228,25332.0
2016-06-20 12:50:00,88.33,88.42,88.32,88.42,50745.0,72.531,72.6049,72.5228,72.6049,50745.0
2016-06-20 12:55:00,88.42,88.51,88.38,88.47,43866.0,72.6049,72.6788,72.572,72.6459,43866.0
2016-06-20 13:00:00,88.47,88.57,88.44,88.56,27426.0,72.6459,72.728,72.6213,72.7198,27426.0
2016-06-20 13:05:00,88.55,88.55,88.48,88.48,24808.0,72.7116,72.7116,72.6541,72.6541,24808.0
2016-06-20 13:10:00,88.49,88.52,88.38,88.38,20154.0,72.6624,72.687,72.572,72.572,20154.0
2016-06-20 13:15:00,88.38,88.47,88.38,88.44,30812.0,72.572,72.6459,72.572,72.6213,30812.0
2016-06-20 13:20:00,88.45,88.51,88.43,88.5,25047.0,72.6295,72.6788,72.6131,72.6706,25047.0
2016-06-20 13:25:00,88.5,88.51,88.42,88.45,19465.0,72.6706,72.6788,72.6049,72.6295,19465.0
2016-06-20 13:30:00,88.46,88.55,88.46,88.53,23719.0,72.6377,72.7116,72.6377,72.6952,23719.0
2016-06-20 13:35:00,88.52,88.55,88.51,88.53,22974.0,72.687,72.7116,72.6788,72.6952,22974.0
2016-06-20 13:40:00,88.53,88.6,88.52,88.58,20910.0,72.6952,72.7527,72.687,72.7363,20910.0
2016-06-20 13:45:00,88.57,88.6,88.54,88.59,20836.0,72.728,72.7527,72.7034,72.7445,20836.0
2016-06-20 13:50:00,88.58,88.65,88.56,88.6,38608.0,72.7363,72.7937,72.7198,72.7527,38608.0
2016-06-20 13:55:00,88.6,88.61,88.56,88.57,61273.0,72.7527,72.7609,72.7198,72.728,61273.0
2016-06-20 14:00:00,88.57,88.58,88.54,88.54,31770.0,72.728,72.7363,72.7034,72.7034,31770.0
2016-06-20 14:05:00,88.54,88.55,88.46,88.46,63784.0,72.7034,72.7116,72.6377,72.6377,63784.0
2016-06-20 14:10:00,88.45,88.48,88.34,88.35,25902.0,72.6295,72.6541,72.5392,72.5474,25902.0
2016-06-20 14:15:00,88.35,88.36,88.23,88.25,27417.0,72.5474,72.5556,72.4489,72.4653,27417.0
2016-06-20 14:20:00,88.25,88.32,88.23,88.32,27008.0,72.4653,72.5228,72.4489,72.5228,27008.0
2016-06-20 14:25:00,88.32,88.34,88.24,88.26,51096.0,72.5228,72.5392,72.4571,72.4735,51096.0
2016-06-20 14:30:00,88.25,88.3,88.21,88.3,24726.0,72.4653,72.5063,72.4324,72.5063,24726.0
2016-06-20 14:35:00,88.31,88.38,88.21,88.23,59961.0,72.5145,72.572,72.4324,72.4489,59961.0
2016-06-20 14:40:00,88.23,88.31,88.23,88.23,33092.0,72.4489,72.5145,72.4489,72.4489,33092.0
2016-06-20 14:45:00,88.23,88.31,88.22,88.29,28472.0,72.4489,72.5145,72.4406,72.4981,28472.0
2016-06-20 14:50:00,88.3,88.31,88.26,88.27,41035.0,72.5063,72.5145,72.4735,72.4817,41035.0
2016-06-20 14:55:00,88.27,88.31,88.26,88.29,47149.0,72.4817,72.5145,72.4735,72.4981,47149.0
2016-06-20 15:00:00,88.29,88.32,88.22,88.3,84758.0,72.4981,72.5228,72.4406,72.5063,84758.0
2016-06-20 15:05:00,88.3,88.31,88.16,88.22,48448.0,72.5063,72.5145,72.3914,72.4406,48448.0
2016-06-20 15:10:00,88.23,88.25,88.2,88.24,45030.0,72.4489,72.4653,72.4242,72.4571,45030.0
2016-06-20 15:15:00,88.23,88.23,88.1,88.14,37954.0,72.4489,72.4489,72.3421,72.375,37954.0
2016-06-20 15:20:00,88.14,88.24,88.14,88.24,40477.0,72.375,72.4571,72.375,72.4571,40477.0
2016-06-20 15:25:00,88.24,88.24,88.14,88.16,54178.0,72.4571,72.4571,72.375,72.3914,54178.0
2016-06-20 15:30:00,88.17,88.22,88.16,88.19,53679.0,72.3996,72.4406,72.3914,72.416,53679.0
2016-06-20 15:35:00,88.18,88.28,88.18,88.25,75848.0,72.4078,72.4899,72.4078,72.4653,75848.0
2016-06-20 15:40:00,88.25,88.31,88.21,88.27,81819.0,72.4653,72.5145,72.4324,72.4817,81819.0
2016-06-20 15:45:00,88.27,88.27,88.12,88.13,85779.0,72.4817,72.4817,72.3585,72.3667,85779.0
2016-06-20 15:50:00,88.13,88.13,88.04,88.07,79705.0,72.3667,72.3667,72.2928,72.3175,79705.0
2016-06-20 15:55:00,88.07,88.18,88.03,88.1,172608.0,72.3175,72.4078,72.2846,72.3421,172608.0
2016-06-21 09:30:00,86.79,86.99,86.0,86.78,146153.0,71.2664,71.4306,70.6177,71.2582,146153.0
2016-06-21 09:35:00,86.78,87.1,86.63,86.98,91253.0,71.2582,71.521,71.135,71.4224,91253.0
2016-06-21 09:40:00,86.99,87.06,86.88,86.89,66484.0,71.4306,71.4881,71.3403,71.3485,66484.0
2016-06-21 09:45:00,86.91,87.23,86.8,87.05,39950.0,71.365,71.6277,71.2746,71.4799,39950.0
2016-06-21 09:50:00,87.03,87.39,87.01,87.38,65309.0,71.4635,71.7591,71.4471,71.7509,65309.0
2016-06-21 09:55:00,87.37,87.47,87.17,87.2,34994.0,71.7427,71.8248,71.5785,71.6031,34994.0
2016-06-21 10:00:00,87.21,87.37,87.16,87.17,63329.0,71.6113,71.7427,71.5702,71.5785,63329.0
2016-06-21 10:05:00,87.18,87.32,87.15,87.24,55636.0,71.5867,71.7016,71.562,71.6359,55636.0
2016-06-21 10:10:00,87.23,87.4,87.17,87.36,37714.0,71.6277,71.7673,71.5785,71.7345,37714.0
2016-06-21 10:15:00,87.35,87.6,87.32,87.57,45994.0,71.7263,71.9315,71.7016,71.9069,45994.0
2016-06-21 10:20:00,87.58,87.61,87.37,87.44,56658.0,71.9151,71.9398,71.7427,71.8002,56658.0
2016-06-21 10:25:00,87.44,87.59,87.43,87.57,32273.0,71.8002,71.9233,71.7919,71.9069,32273.0
2016-06-21 10:30:00,87.56,87.59,87.48,87.55,38465.0,71.8987,71.9233,71.833,71.8905,38465.0
2016-06-21 10:35:00,87.54,87.62,87.43,87.46,50093.0,71.8823,71.948,71.7919,71.8166,50093.0
2016-06-21 10:40:00,87.43,87.47,87.3,87.37,31507.0,71.7919,71.8248,71.6852,71.7427,31507.0
2016-06-21 10:45:00,87.39,87.43,87.28,87.37,26916.0,71.7591,71.7919,71.6688,71.7427,26916.0
2016-06-21 10:50:00,87.36,87.38,87.23,87.25,38919.0,71.7345,71.7509,71.6277,71.6441,38919.0
2016-06-21 10:55:00,87.25,87.33,87.23,87.3,26853.0,71.6441,71.7098,71.6277,71.6852,26853.0
2016-06-21 11:00:00,87.32,87.53,87.29,87.48,41148.0,71.7016,71.8741,71.677,71.833,41148.0
2016-06-21 11:05:00,87.47,87.56,87.41,87.5,49899.0,71.8248,71.8987,71.7755,71.8494,49899.0
2016-06-21 11:10:00,87.51,87.64,87.46,87.64,26084.0,71.8576,71.9644,71.8166,71.9644,26084.0
2016-06-21 11:15:00,87.65,87.69,87.6,87.62,40404.0,71.9726,72.0054,71.9315,71.948,40404.0
2016-06-21 11:20:00,87.63,87.79,87.63,87.78,28960.0,71.9562,72.0876,71.9562,72.0793,28960.0
2016-06-21 11:25:00,87.8,87.9,87.76,87.76,22401.0,72.0958,72.1779,72.0629,72.0629,22401.0
2016-06-21 11:30:00,87.75,87.75,87.56,87.59,18468.0,72.0547,72.0547,71.8987,71.9233,18468.0
2016-06-21 11:35:00,87.58,87.59,87.47,87.55,22641.0,71.9151,71.9233,71.8248,71.8905,22641.0
2016-06-21 11:40:00,87.54,87.55,87.37,87.51,41659.0,71.8823,71.8905,71.7427,71.8576,41659.0
2016-06-21 11:45:00,87.51,87.55,87.42,87.54,28340.0,71.8576,71.8905,71.7837,71.8823,28340.0
2016-06-21 11:50:00,87.55,87.56,87.44,87.47,15720.0,71.8905,71.8987,71.8002,71.8248,15720.0
2016-06-21 11:55:00,87.47,87.65,87.47,87.63,16268.0,71.8248,71.9726,71.8248,71.9562,16268.0
2016-06-21 12:00:00,87.62,87.63,87.46,87.5,23633.0,71.948,71.9562,71.8166,71.8494,23633.0
2016-06-21 12:05:00,87.51,87.6,87.46,87.46,22243.0,71.8576,71.9315,71.8166,71.8166,22243.0
2016-06-21 12:10:00,87.48,87.5,87.45,87.45,15324.0,71.833,71.8494,71.8084,71.8084,15324.0
2016-06-21 12:15:00,87.45,87.61,87.45,87.57,33866.0,71.8084,71.9398,71.8084,71.9069,33866.0
2016-06-21 12:20:00,87.57,87.57,87.41,87.49,37296.0,71.9069,71.9069,71.7755,71.8412,37296.0
2016-06-21 12:25:00,87.5,87.52,87.46,87.52,18381.0,71.8494,71.8659,71.8166,71.8659,18381.0
2016-06-21 12:30:00,87.52,87.55,87.49,87.54,19774.0,71.8659,71.8905,71.8412,71.8823,19774.0
2016-06-21 12:35:00,87.54,87.6,87.5,87.56,98181.0,71.8823,71.9315,71.8494,71.8987,98181.0
2016-06-21 12:40:00,87.55,87.6,87.54,87.59,19498.0,71.8905,71.9315,71.8823,71.9233,19498.0
2016-06-21 12:45:00,87.59,87.75,87.58,87.73,19507.0,71.9233,72.0547,71.9151,72.0383,19507.0
2016-06-21 12:50:00,87.71,87.73,87.66,87.7,6964.0,72.0219,72.0383,71.9808,72.0137,6964.0
2016-06-21 12:55:00,87.69,87.71,87.67,87.69,12410.0,72.0054,72.0219,71.989,72.0054,12410.0
2016-06-21 13:00:00,87.68,87.73,87.67,87.68,11597.0,71.9972,72.0383,71.989,71.9972,11597.0
2016-06-21 13:05:00,87.68,87.75,87.68,87.7,14066.0,71.9972,72.0547,71.9972,72.0137,14066.0
2016-06-21 13:10:00,87.7,87.76,87.66,87.76,63364.0,72.0137,72.0629,71.9808,72.0629,63364.0
2016-06-21 13:15:00,87.75,87.82,87.73,87.79,10307.0,72.0547,72.1122,72.0383,72.0876,10307.0
2016-06-21 13:20:00,87.79,87.79,87.69,87.69,14755.0,72.0876,72.0876,72.0054,72.0054,14755.0
2016-06-21 13:25:00,87.68,87.79,87.68,87.78,87043.0,71.9972,72.0876,71.9972,72.0793,87043.0
2016-06-21 13:30:00,87.78,87.81,87.74,87.74,18492.0,72.0793,72.104,72.0465,72.0465,18492.0
2016-06-21 13:35:00,87.74,87.79,87.71,87.74,402430.0,72.0465,72.0876,72.0219,72.0465,402430.0
2016-06-21 13:40:00,87.74,87.81,87.72,87.79,16318.0,72.0465,72.104,72.0301,72.0876,16318.0
2016-06-21 13:45:00,87.78,87.85,87.74,87.82,46061.0,72.0793,72.1368,72.0465,72.1122,46061.0
2016-06-21 13:50:00,87.83,87.91,87.82,87.85,16442.0,72.1204,72.1861,72.1122,72.1368,16442.0
2016-06-21 13:55:00,87.85,87.99,87.83,87.94,20328.0,72.1368,72.2518,72.1204,72.2107,20328.0
2016-06-21 14:00:00,87.95,87.95,87.88,87.92,24347.0,72.2189,72.2189,72.1615,72.1943,24347.0
2016-06-21 14:05:00,87.92,87.94,87.87,87.89,32344.0,72.1943,72.2107,72.1532,72.1697,32344.0
2016-06-21 14:10:00,87.89,87.97,87.87,87.97,15536.0,72.1697,72.2354,72.1532,72.2354,15536.0
2016-06-21 14:15:00,87.97,88.05,87.97,88.03,63388.0,72.2354,72.3011,72.2354,72.2846,63388.0
2016-06-21 14:20:00,88.03,88.06,87.98,88.02,45834.0,72.2846,72.3093,72.2436,72.2764,45834.0
2016-06-21 14:25:00,88.02,88.08,88.0,88.05,15823.0,72.2764,72.3257,72.26,72.3011,15823.0
2016-06-21 14:30:00,88.06,88.09,88.0,88.0,22281.0,72.3093,72.3339,72.26,72.26,22281.0
2016-06-21 14:35:00,88.01,88.07,87.99,88.04,96269.0,72.2682,72.3175,72.2518,72.2928,96269.0
2016-06-21 14:40:00,88.02,88.06,88.0,88.05,34787.0,72.2764,72.3093,72.26,72.3011,34787.0
2016-06-21 14:45:00,88.05,88.06,88.0,88.0,40602.0,72.3011,72.3093,72.26,72.26,40602.0
2016-06-21 14:50:00,88.0,88.01,87.92,87.93,17108.0,72.26,72.2682,72.1943,72.2025,17108.0
2016-06-21 14:55:00,87.91,87.96,87.9,87.9,35629.0,72.1861,72.2272,72.1779,72.1779,35629.0
2016-06-21 15:00:00,87.91,87.97,87.9,87.92,54917.0,72.1861,72.2354,72.1779,72.1943,54917.0
2016-06-21 15:05:00,87.92,87.92,87.86,87.91,38435.0,72.1943,72.1943,72.145,72.1861,38435.0
2016-06-21 15:10:00,87.92,87.98,87.9,87.97,29291.0,72.1943,72.2436,72.1779,72.2354,29291.0
2016-06-21 15:15:00,87.97,88.02,87.95,87.95,46048.0,72.2354,72.2764,72.2189,72.2189,46048.0
2016-06-21 15:20:00,87.96,87.98,87.9,87.93,40715.0,72.2272,72.2436,72.1779,72.2025,40715.0
2016-06-21 15:25:00,87.94,88.01,87.93,87.99,39367.0,72.2107,72.2682,72.2025,72.2518,39367.0
2016-06-21 15:30:00,87.98,87.98,87.92,87.95,40861.0,72.2436,72.2436,72.1943,72.2189,40861.0
2016-06-21 15:35:00,87.94,88.04,87.93,88.02,160388.0,72.2107,72.2928,72.2025,72.2764,160388.0
2016-06-21 15:40:00,88.01,88.01,87.78,87.81,36719.0,72.2682,72.2682,72.0793,72.104,36719.0
2016-06-21 15:45:00,87.81,87.92,87.79,87.85,46066.0,72.104,72.1943,72.0876,72.1368,46066.0
2016-06-21 15:50:00,87.85,87.87,87.74,87.74,49256.0,72.1368,72.1532,72.0465,72.0465,49256.0
2016-06-21 15:55:00,87.75,87.75,87.63,87.65,254920.0,72.0547,72.0547,71.9562,71.9726,254920.0
2016-06-22 09:30:00,87.76,87.83,87.44,87.68,94593.0,72.0629,72.1204,71.8002,71.9972,94593.0
2016-06-22 09:35:00,87.68,87.73,87.38,87.62,18910.0,71.9972,72.0383,71.7509,71.948,18910.0
2016-06-22 09:40:00,87.63,87.73,87.55,87.7,38015.0,71.9562,72.0383,71.8905,72.0137,38015.0
2016-06-22 09:45:00,87.68,87.7,87.51,87.6,42746.0,71.9972,72.0137,71.8576,71.9315,42746.0
2016-06-22 09:50:00,87.6,87.69,87.49,87.55,75016.0,71.9315,72.0054,71.8412,71.8905,75016.0
2016-06-22 09:55:00,87.55,87.65,87.5,87.53,27285.0,71.8905,71.9726,71.8494,71.8741,27285.0
2016-06-22 10:00:00,87.5,87.6,87.47,87.47,32300.0,71.8494,71.9315,71.8248,71.8248,32300.0
2016-06-22 10:05:00,87.47,87.63,87.47,87.56,31794.0,71.8248,71.9562,71.8248,71.8987,31794.0
2016-06-22 10:10:00,87.58,87.61,87.51,87.57,26264.0,71.9151,71.9398,71.8576,71.9069,26264.0
2016-06-22 10:15:00,87.58,87.66,87.52,87.61,59394.0,71.9151,71.9808,71.8659,71.9398,59394.0
2016-06-22 10:20:00,87.6,87.7,87.6,87.68,39116.0,71.9315,72.0137,71.9315,71.9972,39116.0
2016-06-22 10:25:00,87.7,87.76,87.65,87.73,24283.0,72.0137,72.0629,71.9726,72.0383,24283.0
2016-06-22 10:30:00,87.72,87.77,87.65,87.77,29701.0,72.0301,72.0711,71.9726,72.0711,29701.0
2016-06-22 10:35:00,87.77,87.87,87.77,87.79,18824.0,72.0711,72.1532,72.0711,72.0876,18824.0
2016-06-22 10:40:00,87.81,87.89,87.77,87.87,35514.0,72.104,72.1697,72.0711,72.1532,35514.0
2016-06-22 10:45:00,87.87,87.89,87.8,87.87,28787.0,72.1532,72.1697,72.0958,72.1532,28787.0
2016-06-22 10:50:00,87.89,87.97,87.87,87.93,23774.0,72.1697,72.2354,72.1532,72.2025,23774.0
2016-06-22 10:55:00,87.94,87.99,87.85,87.86,19620.0,72.2107,72.2518,72.1368,72.145,19620.0
2016-06-22 11:00:00,87.85,87.91,87.82,87.91,51405.0,72.1368,72.1861,72.1122,72.1861,51405.0
2016-06-22 11:05:00,87.91,87.99,87.91,87.99,25936.0,72.1861,72.2518,72.1861,72.2518,25936.0
2016-06-22 11:10:00,87.98,88.02,87.96,87.98,49519.0,72.2436,72.2764,72.2272,72.2436,49519.0
2016-06-22 11:15:00,87.98,88.04,87.96,87.99,32853.0,72.2436,72.2928,72.2272,72.2518,32853.0
2016-06-22 11:20:00,87.98,88.0,87.93,87.96,32608.0,72.2436,72.26,72.2025,72.2272,32608.0
2016-06-22 11:25:00,87.95,88.04,87.94,87.99,33820.0,72.2189,72.2928,72.2107,72.2518,33820.0
2016-06-22 11:30:00,87.99,87.99,87.7,87.71,52693.0,72.2518,72.2518,72.0137,72.0219,52693.0
2016-06-22 11:35:00,87.72,87.9,87.69,87.86,41558.0,72.0301,72.1779,72.0054,72.145,41558.0
2016-06-22 11:40:00,87.86,87.9,87.82,87.84,21871.0,72.145,72.1779,72.1122,72.1286,21871.0
2016-06-22 11:45:00,87.82,87.91,87.78,87.87,25416.0,72.1122,72.1861,72.0793,72.1532,25416.0
2016-06-22 11:50:00,87.87,87.93,87.83,87.91,15838.0,72.1532,72.2025,72.1204,72.1861,15838.0
2016-06-22 11:55:00,87.91,88.01,87.91,88.0,20061.0,72.1861,72.2682,72.1861,72.26,20061.0
2016-06-22 12:00:00,87.99,88.01,87.89,88.01,22434.0,72.2518,72.2682,72.1697,72.2682,22434.0
2016-06-22 12:05:00,88.01,88.02,87.95,88.01,21630.0,72.2682,72.2764,72.2189,72.2682,21630.0
2016-06-22 12:10:00,88.01,88.01,87.94,87.96,22875.0,72.2682,72.2682,72.2107,72.2272,22875.0
2016-06-22 12:15:00,87.96,88.0,87.9,87.93,15064.0,72.2272,72.26,72.1779,72.2025,15064.0
2016-06-22 12:20:00,87.92,87.93,87.81,87.81,17893.0,72.1943,72.2025,72.104,72.104,17893.0
2016-06-22 12:25:00,87.82,87.82,87.75,87.77,22669.0,72.1122,72.1122,72.0547,72.0711,22669.0
2016-06-22 12:30:00,87.79,87.83,87.77,87.83,11443.0,72.0876,72.1204,72.0711,72.1204,11443.0
2016-06-22 12:35:00,87.82,87.85,87.81,87.82,30323.0,72.1122,72.1368,72.104,72.1122,30323.0
2016-06-22 12:40:00,87.8,87.84,87.68,87.72,25074.0,72.0958,72.1286,71.9972,72.0301,25074.0
2016-06-22 12:45:00,87.7,87.7,87.65,87.66,15240.0,72.0137,72.0137,71.9726,71.9808,15240.0
2016-06-22 12:50:00,87.67,87.68,87.63,87.65,18043.0,71.989,71.9972,71.9562,71.9726,18043.0
2016-06-22 12:55:00,87.64,87.65,87.63,87.64,21259.0,71.9644,71.9726,71.9562,71.9644,21259.0
2016-06-22 13:00:00,87.63,87.64,87.48,87.52,41196.0,71.9562,71.9644,71.833,71.8659,41196.0
2016-06-22 13:05:00,87.52,87.54,87.4,87.4,21511.0,71.8659,71.8823,71.7673,71.7673,21511.0
2016-06-22 13:10:00,87.4,87.43,87.32,87.41,27287.0,71.7673,71.7919,71.7016,71.7755,27287.0
2016-06-22 13:15:00,87.41,87.45,87.38,87.43,15167.0,71.7755,71.8084,71.7509,71.7919,15167.0
2016-06-22 13:20:00,87.42,87.47,87.4,87.41,24675.0,71.7837,71.8248,71.7673,71.7755,24675.0
2016-06-22 13:25:00,87.41,87.51,87.4,87.5,25434.0,71.7755,71.8576,71.7673,71.8494,25434.0
2016-06-22 13:30:00,87.5,87.55,87.47,87.49,22166.0,71.8494,71.8905,71.8248,71.8412,22166.0
2016-06-22 13:35:00,87.49,87.51,87.46,87.5,15376.0,71.8412,71.8576,71.8166,71.8494,15376.0
2016-06-22 13:40:00,87.49,87.5,87.44,87.47,22790.0,71.8412,71.8494,71.8002,71.8248,22790.0
2016-06-22 13:45:00,87.46,87.5,87.4,87.41,31890.0,71.8166,71.8494,71.7673,71.7755,31890.0
2016-06-22 13:50:00,87.43,87.47,87.43,87.44,23383.0,71.7919,71.8248,71.7919,71.8002,23383.0
2016-06-22 13:55:00,87.44,87.58,87.44,87.52,40907.0,71.8002,71.9151,71.8002,71.8659,40907.0
2016-06-22 14:00:00,87.49,87.62,87.49,87.57,24857.0,71.8412,71.948,71.8412,71.9069,24857.0
2016-06-22 14:05:00,87.58,87.63,87.57,87.6,26135.0,71.9151,71.9562,71.9069,71.9315,26135.0
2016-06-22 14:10:00,87.61,87.62,87.56,87.62,30414.0,71.9398,71.948,71.8987,71.948,30414.0
2016-06-22 14:15:00,87.61,87.7,87.59,87.59,37254.0,71.9398,72.0137,71.9233,71.9233,37254.0
2016-06-22 14:20:00,87.6,87.67,87.56,87.67,17774.0,71.9315,71.989,71.8987,71.989,17774.0
2016-06-22 14:25:00,87.67,87.76,87.67,87.76,20420.0,71.989,72.0629,71.989,72.0629,20420.0
2016-06-22 14:30:00,87.75,87.8,87.71,87.72,31610.0,72.0547,72.0958,72.0219,72.0301,31610.0
2016-06-22 14:35:00,87.72,87.73,87.62,87.68,33828.0,72.0301,72.0383,71.948,71.9972,33828.0
2016-06-22 14:40:00,87.69,87.74,87.59,87.61,47639.0,72.0054,72.0465,71.9233,71.9398,47639.0
2016-06-22 14:45:00,87.6,87.63,87.5,87.52,28663.0,71.9315,71.9562,71.8494,71.8659,28663.0
2016-06-22 14:50:00,87.52,87.54,87.45,87.54,32904.0,71.8659,71.8823,71.8084,71.8823,32904.0
2016-06-22 14:55:00,87.54,87.59,87.53,87.56,23179.0,71.8823,71.9233,71.8741,71.8987,23179.0
2016-06-22 15:00:00,87.55,87.66,87.54,87.59,37083.0,71.8905,71.9808,71.8823,71.9233,37083.0
2016-06-22 15:05:00,87.59,87.63,87.51,87.56,38992.0,71.9233,71.9562,71.8576,71.8987,38992.0
2016-06-22 15:10:00,87.57,87.61,87.53,87.56,42046.0,71.9069,71.9398,71.8741,71.8987,42046.0
2016-06-22 15:15:00,87.57,87.61,87.55,87.58,30933.0,71.9069,71.9398,71.8905,71.9151,30933.0
2016-06-22 15:20:00,87.57,87.58,87.48,87.51,66143.0,71.9069,71.9151,71.833,71.8576,66143.0
2016-06-22 15:25:00,87.51,87.55,87.48,87.5,64790.0,71.8576,71.8905,71.833,71.8494,64790.0
2016-06-22 15:30:00,87.51,87.58,87.5,87.52,61429.0,71.8576,71.9151,71.8494,71.8659,61429.0
2016-06-22 15:35:00,87.5,87.52,87.47,87.5,84565.0,71.8494,71.8659,71.8248,71.8494,84565.0
2016-06-22 15:40:00,87.5,87.52,87.47,87.49,118000.0,71.8494,71.8659,71.8248,71.8412,118000.0
2016-06-22 15:45:00,87.49,87.58,87.49,87.54,85370.0,71.8412,71.9151,71.8412,71.8823,85370.0
2016-06-22 15:50:00,87.53,87.54,87.46,87.53,100717.0,71.8741,71.8823,71.8166,71.8741,100717.0
2016-06-22 15:55:00,87.53,87.57,87.43,87.5,154563.0,71.8741,71.9069,71.7919,71.8494,154563.0
2016-06-23 09:30:00,88.43,88.8,87.93,88.51,72500.0,72.6131,72.9169,72.2025,72.6788,72500.0
2016-06-23 09:35:00,88.55,88.97,88.55,88.76,29070.0,72.7116,73.0565,72.7116,72.8841,29070.0
2016-06-23 09:40:00,88.77,88.97,88.67,88.85,18853.0,72.8923,73.0565,72.8102,72.958,18853.0
2016-06-23 09:45:00,88.87,89.0,88.8,88.9,94243.0,72.9744,73.0811,72.9169,72.999,94243.0
2016-06-23 09:50:00,88.9,88.99,88.75,88.84,42677.0,72.999,73.0729,72.8758,72.9498,42677.0
2016-06-23 09:55:00,88.83,88.91,88.79,88.89,30959.0,72.9415,73.0072,72.9087,72.9908,30959.0
2016-06-23 10:00:00,88.9,88.95,88.74,88.92,48926.0,72.999,73.0401,72.8676,73.0154,48926.0
2016-06-23 10:05:00,88.93,88.93,88.68,88.78,25148.0,73.0237,73.0237,72.8184,72.9005,25148.0
2016-06-23 10:10:00,88.76,88.8,88.72,88.8,22626.0,72.8841,72.9169,72.8512,72.9169,22626.0
2016-06-23 10:15:00,88.82,88.88,88.67,88.67,23244.0,72.9333,72.9826,72.8102,72.8102,23244.0
2016-06-23 10:20:00,88.69,88.9,88.68,88.9,78593.0,72.8266,72.999,72.8184,72.999,78593.0
2016-06-23 10:25:00,88.91,88.97,88.76,88.78,30350.0,73.0072,73.0565,72.8841,72.9005,30350.0
2016-06-23 10:30:00,88.77,88.77,88.56,88.61,30348.0,72.8923,72.8923,72.7198,72.7609,30348.0
2016-06-23 10:35:00,88.61,88.64,88.54,88.62,9443.0,72.7609,72.7855,72.7034,72.7691,9443.0
2016-06-23 10:40:00,88.64,88.64,88.48,88.5,19765.0,72.7855,72.7855,72.6541,72.6706,19765.0
2016-06-23 10:45:00,88.49,88.49,88.41,88.47,9854.0,72.6624,72.6624,72.5967,72.6459,9854.0
2016-06-23 10:50:00,88.46,88.54,88.46,88.49,12641.0,72.6377,72.7034,72.6377,72.6624,12641.0
2016-06-23 10:55:00,88.48,88.55,88.43,88.5,16031.0,72.6541,72.7116,72.6131,72.6706,16031.0
2016-06-23 11:00:00,88.48,88.55,88.47,88.52,12806.0,72.6541,72.7116,72.6459,72.687,12806.0
2016-06-23 11:05:00,88.53,88.56,88.46,88.47,26744.0,72.6952,72.7198,72.6377,72.6459,26744.0
2016-06-23 11:10:00,88.48,88.57,88.46,88.57,12483.0,72.6541,72.728,72.6377,72.728,12483.0
2016-06-23 11:15:00,88.57,88.73,88.57,88.68,11237.0,72.728,72.8594,72.728,72.8184,11237.0
2016-06-23 11:20:00,88.66,88.66,88.57,88.58,19524.0,72.8019,72.8019,72.728,72.7363,19524.0
2016-06-23 11:25:00,88.59,88.65,88.55,88.63,17948.0,72.7445,72.7937,72.7116,72.7773,17948.0
2016-06-23 11:30:00,88.62,88.67,88.61,88.62,23674.0,72.7691,72.8102,72.7609,72.7691,23674.0
2016-06-23 11:35:00,88.64,88.67,88.63,88.67,14212.0,72.7855,72.8102,72.7773,72.8102,14212.0
2016-06-23 11:40:00,88.66,88.69,88.58,88.6,10694.0,72.8019,72.8266,72.7363,72.7527,10694.0
2016-06-23 11:45:00,88.61,88.61,88.49,88.49,11497.0,72.7609,72.7609,72.6624,72.6624,11497.0
2016-06-23 11:50:00,88.5,88.55,88.45,88.45,12214.0,72.6706,72.7116,72.6295,72.6295,12214.0
2016-06-23 11:55:00,88.45,88.47,88.4,88.45,12152.0,72.6295,72.6459,72.5885,72.6295,12152.0
2016-06-23 12:00:00,88.44,88.49,88.4,88.41,13496.0,72.6213,72.6624,72.5885,72.5967,13496.0
2016-06-23 12:05:00,88.42,88.5,88.4,88.49,17049.0,72.6049,72.6706,72.5885,72.6624,17049.0
2016-06-23 12:10:00,88.48,88.51,88.44,88.45,17846.0,72.6541,72.6788,72.6213,72.6295,17846.0
2016-06-23 12:15:00,88.44,88.52,88.43,88.49,12673.0,72.6213,72.687,72.6131,72.6624,12673.0
2016-06-23 12:20:00,88.5,88.5,88.41,88.42,10079.0,72.6706,72.6706,72.5967,72.6049,10079.0
2016-06-23 12:25:00,88.43,88.47,88.42,88.43,7300.0,72.6131,72.6459,72.6049,72.6131,7300.0
2016-06-23 12:30:00,88.42,88.42,88.38,88.42,14797.0,72.6049,72.6049,72.572,72.6049,14797.0
2016-06-23 12:35:00,88.42,88.46,88.35,88.36,16152.0,72.6049,72.6377,72.5474,72.5556,16152.0
2016-06-23 12:40:00,88.35,88.36,88.25,88.27,8388.0,72.5474,72.5556,72.4653,72.4817,8388.0
2016-06-23 12:45:00,88.26,88.27,88.2,88.23,20882.0,72.4735,72.4817,72.4242,72.4489,20882.0
2016-06-23 12:50:00,88.24,88.34,88.24,88.33,10098.0,72.4571,72.5392,72.4571,72.531,10098.0
2016-06-23 12:55:00,88.33,88.35,88.24,88.29,25774.0,72.531,72.5474,72.4571,72.4981,25774.0
2016-06-23 13:00:00,88.29,88.3,88.22,88.24,15312.0,72.4981,72.5063,72.4406,72.4571,15312.0
2016-06-23 13:05:00,88.23,88.24,88.17,88.23,14429.0,72.4489,72.4571,72.3996,72.4489,14429.0
2016-06-23 13:10:00,88.22,88.26,88.19,88.21,11585.0,72.4406,72.4735,72.416,72.4324,11585.0
2016-06-23 13:15:00,88.19,88.21,88.16,88.2,19502.0,72.416,72.4324,72.3914,72.4242,19502.0
2016-06-23 13:20:00,88.2,88.23,88.18,88.18,13348.0,72.4242,72.4489,72.4078,72.4078,13348.0
2016-06-23 13:25:00,88.18,88.23,88.17,88.22,10321.0,72.4078,72.4489,72.3996,72.4406,10321.0
2016-06-23 13:30:00,88.22,88.23,88.13,88.13,21774.0,72.4406,72.4489,72.3667,72.3667,21774.0
2016-06-23 13:35:00,88.13,88.14,88.11,88.12,6849.0,72.3667,72.375,72.3503,72.3585,6849.0
2016-06-23 13:40:00,88.1,88.17,88.06,88.15,27733.0,72.3421,72.3996,72.3093,72.3832,27733.0
2016-06-23 13:45:00,88.15,88.19,88.13,88.16,17235.0,72.3832,72.416,72.3667,72.3914,17235.0
2016-06-23 13:50:00,88.16,88.25,88.12,88.25,25987.0,72.3914,72.4653,72.3585,72.4653,25987.0
2016-06-23 13:55:00,88.24,88.33,88.22,88.29,23594.0,72.4571,72.531,72.4406,72.4981,23594.0
2016-06-23 14:00:00,88.29,88.29,88.19,88.25,25243.0,72.4981,72.4981,72.416,72.4653,25243.0
2016-06-23 14:05:00,88.25,88.3,88.2,88.26,19814.0,72.4653,72.5063,72.4242,72.4735,19814.0
2016-06-23 14:10:00,88.26,88.3,88.25,88.29,37589.0,72.4735,72.5063,72.4653,72.4981,37589.0
2016-06-23 14:15:00,88.29,88.4,88.28,88.37,28542.0,72.4981,72.5885,72.4899,72.5638,28542.0
2016-06-23 14:20:00,88.37,88.39,88.29,88.31,44647.0,72.5638,72.5802,72.4981,72.5145,44647.0
2016-06-23 14:25:00,88.31,88.39,88.3,88.37,26666.0,72.5145,72.5802,72.5063,72.5638,26666.0
2016-06-23 14:30:00,88.36,88.37,88.31,88.32,21738.0,72.5556,72.5638,72.5145,72.5228,21738.0
2016-06-23 14:35:00,88.32,88.33,88.29,88.31,35571.0,72.5228,72.531,72.4981,72.5145,35571.0
2016-06-23 14:40:00,88.31,88.32,88.27,88.29,15668.0,72.5145,72.5228,72.4817,72.4981,15668.0
2016-06-23 14:45:00,88.29,88.4,88.29,88.38,28216.0,72.4981,72.5885,72.4981,72.572,28216.0
2016-06-23 14:50:00,88.37,88.42,88.34,88.42,23932.0,72.5638,72.6049,72.5392,72.6049,23932.0
2016-06-23 14:55:00,88.43,88.45,88.33,88.37,24021.0,72.6131,72.6295,72.531,72.5638,24021.0
2016-06-23 15:00:00,88.37,88.47,88.35,88.41,28291.0,72.5638,72.6459,72.5474,72.5967,28291.0
2016-06-23 15:05:00,88.41,88.42,88.34,88.36,21236.0,72.5967,72.6049,72.5392,72.5556,21236.0
2016-06-23 15:10:00,88.37,88.45,88.35,88.45,26258.0,72.5638,72.6295,72.5474,72.6295,26258.0
2016-06-23 15:15:00,88.44,88.45,88.38,88.38,29002.0,72.6213,72.6295,72.572,72.572,29002.0
2016-06-23 15:20:00,88.38,88.4,88.28,88.28,32089.0,72.572,72.5885,72.4899,72.4899,32089.0
2016-06-23 15:25:00,88.29,88.4,88.28,88.38,35939.0,72.4981,72.5885,72.4899,72.572,35939.0
2016-06-23 15:30:00,88.37,88.43,88.3,88.4,40102.0,72.5638,72.6131,72.5063,72.5885,40102.0
2016-06-23 15:35:00,88.4,88.43,88.37,88.38,49186.0,72.5885,72.6131,72.5638,72.572,49186.0
2016-06-23 15:40:00,88.37,88.39,88.32,88.39,70052.0,72.5638,72.5802,72.5228,72.5802,70052.0
2016-06-23 15:45:00,88.38,88.45,88.37,88.39,84013.0,72.572,72.6295,72.5638,72.5802,84013.0
2016-06-23 15:50:00,88.39,88.49,88.39,88.46,121033.0,72.5802,72.6624,72.5802,72.6377,121033.0
2016-06-23 15:55:00,88.47,88.56,88.44,88.53,253177.0,72.6459,72.7198,72.6213,72.6952,253177.0
2016-06-24 09:30:00,85.45,86.37,85.45,86.37,104124.0,70.1661,70.9215,70.1661,70.9215,104124.0
2016-06-24 09:35:00,86.37,86.37,85.82,85.98,72627.0,70.9215,70.9215,70.4699,70.6013,72627.0
2016-06-24 09:40:00,85.91,86.31,85.91,86.02,66745.0,70.5438,70.8723,70.5438,70.6341,66745.0
2016-06-24 09:45:00,86.0,86.03,85.66,85.73,102177.0,70.6177,70.6424,70.3385,70.396,102177.0
2016-06-24 09:50:00,85.73,85.83,85.53,85.8,89596.0,70.396,70.4781,70.2318,70.4535,89596.0
2016-06-24 09:55:00,85.81,86.06,85.77,85.87,58751.0,70.4617,70.667,70.4289,70.511,58751.0
2016-06-24 10:00:00,85.85,86.27,85.83,86.11,65984.0,70.4946,70.8394,70.4781,70.708,65984.0
2016-06-24 10:05:00,86.12,86.12,85.89,86.0,72213.0,70.7163,70.7163,70.5274,70.6177,72213.0
2016-06-24 10:10:00,86.01,86.12,85.88,85.92,74126.0,70.6259,70.7163,70.5192,70.552,74126.0
2016-06-24 10:15:00,85.91,85.93,85.64,85.66,99067.0,70.5438,70.5602,70.3221,70.3385,99067.0
2016-06-24 10:20:00,85.67,85.72,85.48,85.64,90452.0,70.3467,70.3878,70.1907,70.3221,90452.0
2016-06-24 10:25:00,85.67,85.68,85.5,85.57,51718.0,70.3467,70.355,70.2072,70.2646,51718.0
2016-06-24 10:30:00,85.58,85.84,85.58,85.71,34861.0,70.2728,70.4863,70.2728,70.3796,34861.0
2016-06-24 10:35:00,85.7,85.84,85.56,85.84,42546.0,70.3714,70.4863,70.2564,70.4863,42546.0
2016-06-24 10:40:00,85.85,85.92,85.69,85.82,26245.0,70.4946,70.552,70.3632,70.4699,26245.0
2016-06-24 10:45:00,85.82,85.82,85.55,85.56,46205.0,70.4699,70.4699,70.2482,70.2564,46205.0
2016-06-24 10:50:00,85.55,85.67,85.51,85.67,48963.0,70.2482,70.3467,70.2154,70.3467,48963.0
2016-06-24 10:55:00,85.68,85.74,85.46,85.49,78674.0,70.355,70.4042,70.1743,70.1989,78674.0
2016-06-24 11:00:00,85.49,85.52,85.28,85.3,71949.0,70.1989,70.2236,70.0265,70.0429,71949.0
2016-06-24 11:05:00,85.29,85.56,85.27,85.56,34937.0,70.0347,70.2564,70.0183,70.2564,34937.0
2016-06-24 11:10:00,85.56,85.62,85.46,85.57,37187.0,70.2564,70.3057,70.1743,70.2646,37187.0
2016-06-24 11:15:00,85.56,85.59,85.4,85.48,39114.0,70.2564,70.2811,70.125,70.1907,39114.0
2016-06-24 11:20:00,85.47,85.52,85.38,85.43,33259.0,70.1825,70.2236,70.1086,70.1497,33259.0
2016-06-24 11:25:00,85.42,85.59,85.39,85.57,42781.0,70.1415,70.2811,70.1168,70.2646,42781.0
2016-06-24 11:30:00,85.57,85.63,85.51,85.6,49863.0,70.2646,70.3139,70.2154,70.2893,49863.0
2016-06-24 11:35:00,85.61,85.66,85.47,85.5,52680.0,70.2975,70.3385,70.1825,70.2072,52680.0
2016-06-24 11:40:00,85.48,85.52,85.26,85.35,50088.0,70.1907,70.2236,70.0101,70.084,50088.0
2016-06-24 11:45:00,85.34,85.48,85.11,85.17,60248.0,70.0758,70.1907,69.8869,69.9362,60248.0
2016-06-24 11:50:00,85.18,85.21,85.03,85.07,41865.0,69.9444,69.969,69.8212,69.8541,41865.0
2016-06-24 11:55:00,85.07,85.17,85.05,85.13,40575.0,69.8541,69.9362,69.8376,69.9033,40575.0
2016-06-24 12:00:00,85.15,85.33,85.13,85.2,31915.0,69.9198,70.0676,69.9033,69.9608,31915.0
2016-06-24 12:05:00,85.2,85.28,85.17,85.17,29619.0,69.9608,70.0265,69.9362,69.9362,29619.0
2016-06-24 12:10:00,85.15,85.15,84.83,84.9,51951.0,69.9198,69.9198,69.657,69.7145,51951.0
2016-06-24 12:15:00,84.93,85.0,84.9,84.99,32369.0,69.7391,69.7966,69.7145,69.7884,32369.0
2016-06-24 12:20:00,85.0,85.07,84.96,85.04,44920.0,69.7966,69.8541,69.7637,69.8294,44920.0
2016-06-24 12:25:00,85.04,85.19,85.04,85.17,26176.0,69.8294,69.9526,69.8294,69.9362,26176.0
2016-06-24 12:30:00,85.16,85.23,85.09,85.11,40333.0,69.928,69.9854,69.8705,69.8869,40333.0
2016-06-24 12:35:00,85.12,85.19,85.11,85.12,32797.0,69.8951,69.9526,69.8869,69.8951,32797.0
2016-06-24 12:40:00,85.12,85.12,84.98,85.01,74531.0,69.8951,69.8951,69.7802,69.8048,74531.0
2016-06-24 12:45:00,85.0,85.01,84.88,84.99,23727.0,69.7966,69.8048,69.6981,69.7884,23727.0
2016-06-24 12:50:00,84.99,85.17,84.99,85.17,25850.0,69.7884,69.9362,69.7884,69.9362,25850.0
2016-06-24 12:55:00,85.18,85.2,85.06,85.15,28229.0,69.9444,69.9608,69.8459,69.9198,28229.0
2016-06-24 13:00:00,85.16,85.31,85.13,85.27,45257.0,69.928,70.0511,69.9033,70.0183,45257.0
2016-06-24 13:05:00,85.26,85.28,85.08,85.14,30030.0,70.0101,70.0265,69.8623,69.9115,30030.0
2016-06-24 13:10:00,85.14,85.23,85.1,85.21,35067.0,69.9115,69.9854,69.8787,69.969,35067.0
2016-06-24 13:15:00,85.22,85.28,85.18,85.28,16350.0,69.9772,70.0265,69.9444,70.0265,16350.0
2016-06-24 13:20:00,85.3,85.3,85.12,85.17,28099.0,70.0429,70.0429,69.8951,69.9362,28099.0
2016-06-24 13:25:00,85.17,85.24,85.16,85.23,28618.0,69.9362,69.9937,69.928,69.9854,28618.0
2016-06-24 13:30:00,85.24,85.4,85.23,85.35,42765.0,69.9937,70.125,69.9854,70.084,42765.0
2016-06-24 13:35:00,85.36,85.45,85.35,85.39,32906.0,70.0922,70.1661,70.084,70.1168,32906.0
2016-06-24 13:40:00,85.39,85.39,85.25,85.25,37349.0,70.1168,70.1168,70.0019,70.0019,37349.0
2016-06-24 13:45:00,85.25,85.25,85.04,85.08,45766.0,70.0019,70.0019,69.8294,69.8623,45766.0
2016-06-24 13:50:00,85.09,85.13,85.03,85.13,39583.0,69.8705,69.9033,69.8212,69.9033,39583.0
2016-06-24 13:55:00,85.11,85.15,85.0,85.15,38300.0,69.8869,69.9198,69.7966,69.9198,38300.0
2016-06-24 14:00:00,85.15,85.28,85.15,85.22,25281.0,69.9198,70.0265,69.9198,69.9772,25281.0
2016-06-24 14:05:00,85.19,85.33,85.19,85.32,28567.0,69.9526,70.0676,69.9526,70.0594,28567.0
2016-06-24 14:10:00,85.33,85.41,85.33,85.38,38317.0,70.0676,70.1333,70.0676,70.1086,38317.0
2016-06-24 14:15:00,85.38,85.39,85.25,85.25,33082.0,70.1086,70.1168,70.0019,70.0019,33082.0
2016-06-24 14:20:00,85.24,85.25,85.06,85.06,38576.0,69.9937,70.0019,69.8459,69.8459,38576.0
2016-06-24 14:25:00,85.06,85.09,84.88,84.89,74608.0,69.8459,69.8705,69.6981,69.7063,74608.0
2016-06-24 14:30:00,84.89,84.9,84.68,84.72,81517.0,69.7063,69.7145,69.5338,69.5667,81517.0
2016-06-24 14:35:00,84.72,84.88,84.67,84.85,31810.0,69.5667,69.6981,69.5256,69.6734,31810.0
2016-06-24 14:40:00,84.85,84.89,84.77,84.77,34931.0,69.6734,69.7063,69.6077,69.6077,34931.0
2016-06-24 14:45:00,84.77,84.77,84.59,84.65,95707.0,69.6077,69.6077,69.4599,69.5092,95707.0
2016-06-24 14:50:00,84.65,84.81,84.62,84.81,96495.0,69.5092,69.6406,69.4846,69.6406,96495.0
2016-06-24 14:55:00,84.82,85.01,84.81,84.94,41767.0,69.6488,69.8048,69.6406,69.7473,41767.0
2016-06-24 15:00:00,84.94,84.99,84.85,84.91,64254.0,69.7473,69.7884,69.6734,69.7227,64254.0
2016-06-24 15:05:00,84.91,84.95,84.8,84.86,52728.0,69.7227,69.7555,69.6324,69.6816,52728.0
2016-06-24 15:10:00,84.84,84.84,84.37,84.45,136788.0,69.6652,69.6652,69.2793,69.345,136788.0
2016-06-24 15:15:00,84.45,84.45,84.14,84.18,119142.0,69.345,69.345,69.0904,69.1233,119142.0
2016-06-24 15:20:00,84.18,84.3,84.15,84.24,110750.0,69.1233,69.2218,69.0986,69.1725,110750.0
2016-06-24 15:25:00,84.26,84.31,84.15,84.22,112020.0,69.1889,69.23,69.0986,69.1561,112020.0
2016-06-24 15:30:00,84.22,84.29,84.17,84.28,167867.0,69.1561,69.2136,69.115,69.2054,167867.0
2016-06-24 15:35:00,84.28,84.53,84.28,84.41,162655.0,69.2054,69.4107,69.2054,69.3121,162655.0
2016-06-24 15:40:00,84.41,84.62,84.35,84.6,211988.0,69.3121,69.4846,69.2628,69.4681,211988.0
2016-06-24 15:45:00,84.6,84.74,84.47,84.68,181114.0,69.4681,69.5831,69.3614,69.5338,181114.0
2016-06-24 15:50:00,84.69,85.07,84.69,85.07,219320.0,69.542,69.8541,69.542,69.8541,219320.0
2016-06-24 15:55:00,85.06,85.5,84.75,85.25,689576.0,69.8459,70.2072,69.5913,70.0019,689576.0
2016-06-27 09:30:00,84.42,84.46,83.56,84.05,170679.0,69.3203,69.3532,68.6142,69.0165,170679.0
2016-06-27 09:35:00,84.04,84.04,83.77,83.87,91773.0,69.0083,69.0083,68.7866,68.8687,91773.0
2016-06-27 09:40:00,83.85,83.97,83.67,83.67,94509.0,68.8523,68.9508,68.7045,68.7045,94509.0
2016-06-27 09:45:00,83.7,83.79,83.41,83.43,131953.0,68.7291,68.803,68.491,68.5074,131953.0
2016-06-27 09:50:00,83.42,83.6,83.34,83.34,90323.0,68.4992,68.647,68.4335,68.4335,90323.0
2016-06-27 09:55:00,83.35,83.38,83.17,83.21,71091.0,68.4417,68.4663,68.2939,68.3268,71091.0
2016-06-27 10:00:00,83.22,83.31,83.0,83.0,109356.0,68.335,68.4089,68.1543,68.1543,109356.0
2016-06-27 10:05:00,83.0,83.0,82.69,82.72,125313.0,68.1543,68.1543,67.8998,67.9244,125313.0
2016-06-27 10:10:00,82.72,82.81,82.69,82.77,47279.0,67.9244,67.9983,67.8998,67.9655,47279.0
2016-06-27 10:15:00,82.75,82.77,82.57,82.62,34506.0,67.949,67.9655,67.8012,67.8423,34506.0
2016-06-27 10:20:00,82.61,82.72,82.49,82.55,50570.0,67.8341,67.9244,67.7355,67.7848,50570.0
2016-06-27 10:25:00,82.56,82.58,82.4,82.43,26075.0,67.793,67.8094,67.6616,67.6863,26075.0
2016-06-27 10:30:00,82.44,82.56,82.39,82.55,72998.0,67.6945,67.793,67.6534,67.7848,72998.0
2016-06-27 10:35:00,82.57,82.63,82.46,82.46,43573.0,67.8012,67.8505,67.7109,67.7109,43573.0
2016-06-27 10:40:00,82.49,82.63,82.44,82.52,40504.0,67.7355,67.8505,67.6945,67.7602,40504.0
2016-06-27 10:45:00,82.5,82.51,82.23,82.25,46342.0,67.7437,67.752,67.522,67.5385,46342.0
2016-06-27 10:50:00,82.25,82.25,81.96,82.02,53284.0,67.5385,67.5385,67.3003,67.3496,53284.0
2016-06-27 10:55:00,82.03,82.11,81.98,82.06,33493.0,67.3578,67.4235,67.3168,67.3824,33493.0
2016-06-27 11:00:00,82.05,82.36,82.05,82.28,60803.0,67.3742,67.6288,67.3742,67.5631,60803.0
2016-06-27 11:05:00,82.27,82.47,82.26,82.33,47325.0,67.5549,67.7191,67.5467,67.6042,47325.0
2016-06-27 11:10:00,82.32,82.32,82.08,82.16,100841.0,67.5959,67.5959,67.3989,67.4646,100841.0
2016-06-27 11:15:00,82.16,82.31,82.09,82.28,35926.0,67.4646,67.5877,67.4071,67.5631,35926.0
2016-06-27 11:20:00,82.28,82.37,82.25,82.34,57521.0,67.5631,67.637,67.5385,67.6124,57521.0
2016-06-27 11:25:00,82.35,82.53,82.29,82.53,70039.0,67.6206,67.7684,67.5713,67.7684,70039.0
2016-06-27 11:30:00,82.54,83.0,82.5,82.97,50252.0,67.7766,68.1543,67.7437,68.1297,50252.0
2016-06-27 11:35:00,82.98,83.14,82.89,83.14,56971.0,68.1379,68.2693,68.064,68.2693,56971.0
2016-06-27 11:40:00,83.15,83.38,83.15,83.28,48361.0,68.2775,68.4663,68.2775,68.3842,48361.0
2016-06-27 11:45:00,83.29,83.46,83.22,83.41,73082.0,68.3924,68.532,68.335,68.491,73082.0
2016-06-27 11:50:00,83.43,83.43,83.15,83.25,61510.0,68.5074,68.5074,68.2775,68.3596,61510.0
2016-06-27 11:55:00,83.26,83.28,83.18,83.21,38356.0,68.3678,68.3842,68.3021,68.3268,38356.0
2016-06-27 12:00:00,83.19,83.19,83.09,83.16,28963.0,68.3103,68.3103,68.2282,68.2857,28963.0
2016-06-27 12:05:00,83.16,83.17,83.06,83.1,55370.0,68.2857,68.2939,68.2036,68.2364,55370.0
2016-06-27 12:10:00,83.09,83.11,82.99,83.04,24891.0,68.2282,68.2446,68.1461,68.1872,24891.0
2016-06-27 12:15:00,83.04,83.08,82.98,83.0,39295.0,68.1872,68.22,68.1379,68.1543,39295.0
2016-06-27 12:20:00,82.99,83.05,82.95,83.04,98451.0,68.1461,68.1954,68.1133,68.1872,98451.0
2016-06-27 12:25:00,83.04,83.11,83.0,83.03,39447.0,68.1872,68.2446,68.1543,68.1789,39447.0
2016-06-27 12:30:00,83.06,83.07,82.91,82.94,36531.0,68.2036,68.2118,68.0804,68.105,36531.0
2016-06-27 12:35:00,82.95,83.09,82.94,82.97,40471.0,68.1133,68.2282,68.105,68.1297,40471.0
2016-06-27 12:40:00,82.96,82.97,82.85,82.87,25553.0,68.1215,68.1297,68.0311,68.0476,25553.0
2016-06-27 12:45:00,82.86,82.92,82.8,82.92,34663.0,68.0394,68.0886,67.9901,68.0886,34663.0
2016-06-27 12:50:00,82.91,82.93,82.8,82.88,35932.0,68.0804,68.0968,67.9901,68.0558,35932.0
2016-06-27 12:55:00,82.87,82.97,82.85,82.94,60563.0,68.0476,68.1297,68.0311,68.105,60563.0
2016-06-27 13:00:00,82.95,83.05,82.91,82.96,33168.0,68.1133,68.1954,68.0804,68.1215,33168.0
2016-06-27 13:05:00,82.98,83.0,82.91,82.91,20922.0,68.1379,68.1543,68.0804,68.0804,20922.0
2016-06-27 13:10:00,82.91,82.95,82.89,82.91,23614.0,68.0804,68.1133,68.064,68.0804,23614.0
2016-06-27 13:15:00,82.9,83.0,82.9,82.96,33811.0,68.0722,68.1543,68.0722,68.1215,33811.0
2016-06-27 13:20:00,82.95,82.95,82.87,82.89,33427.0,68.1133,68.1133,68.0476,68.064,33427.0
2016-06-27 13:25:00,82.9,82.97,82.88,82.94,31701.0,68.0722,68.1297,68.0558,68.105,31701.0
2016-06-27 13:30:00,82.93,82.94,82.8,82.8,31195.0,68.0968,68.105,67.9901,67.9901,31195.0
2016-06-27 13:35:00,82.8,82.81,82.71,82.71,32891.0,67.9901,67.9983,67.9162,67.9162,32891.0
2016-06-27 13:40:00,82.71,82.74,82.55,82.56,34207.0,67.9162,67.9408,67.7848,67.793,34207.0
2016-06-27 13:45:00,82.55,82.66,82.53,82.65,29715.0,67.7848,67.8751,67.7684,67.8669,29715.0
2016-06-27 13:50:00,82.65,82.71,82.53,82.68,29806.0,67.8669,67.9162,67.7684,67.8916,29806.0
2016-06-27 13:55:00,82.68,82.69,82.6,82.65,39653.0,67.8916,67.8998,67.8259,67.8669,39653.0
2016-06-27 14:00:00,82.65,82.7,82.59,82.65,42986.0,67.8669,67.908,67.8176,67.8669,42986.0
2016-06-27 14:05:00,82.64,82.65,82.5,82.54,48619.0,67.8587,67.8669,67.7437,67.7766,48619.0
2016-06-27 14:10:00,82.54,82.58,82.47,82.5,30941.0,67.7766,67.8094,67.7191,67.7437,30941.0
2016-06-27 14:15:00,82.49,82.51,82.32,82.34,70330.0,67.7355,67.752,67.5959,67.6124,70330.0
2016-06-27 14:20:00,82.35,82.39,82.28,82.32,81880.0,67.6206,67.6534,67.5631,67.5959,81880.0
2016-06-27 14:25:00,82.31,82.51,82.31,82.51,48290.0,67.5877,67.752,67.5877,67.752,48290.0
2016-06-27 14:30:00,82.52,82.55,82.43,82.46,53738.0,67.7602,67.7848,67.6863,67.7109,53738.0
2016-06-27 14:35:00,82.48,82.66,82.45,82.58,50155.0,67.7273,67.8751,67.7027,67.8094,50155.0
2016-06-27 14:40:00,82.59,82.64,82.57,82.62,45302.0,67.8176,67.8587,67.8012,67.8423,45302.0
2016-06-27 14:45:00,82.62,82.64,82.36,82.4,29164.0,67.8423,67.8587,67.6288,67.6616,29164.0
2016-06-27 14:50:00,82.42,82.43,82.32,82.4,50569.0,67.6781,67.6863,67.5959,67.6616,50569.0
2016-06-27 14:55:00,82.38,82.45,82.35,82.44,36620.0,67.6452,67.7027,67.6206,67.6945,36620.0
2016-06-27 15:00:00,82.45,82.64,82.44,82.64,67605.0,67.7027,67.8587,67.6945,67.8587,67605.0
2016-06-27 15:05:00,82.63,82.63,82.52,82.58,94497.0,67.8505,67.8505,67.7602,67.8094,94497.0
2016-06-27 15:10:00,82.59,82.66,82.57,82.63,79707.0,67.8176,67.8751,67.8012,67.8505,79707.0
2016-06-27 15:15:00,82.61,82.61,82.41,82.42,57758.0,67.8341,67.8341,67.6698,67.6781,57758.0
2016-06-27 15:20:00,82.43,82.46,82.23,82.28,75163.0,67.6863,67.7109,67.522,67.5631,75163.0
2016-06-27 15:25:00,82.28,82.5,82.26,82.48,76577.0,67.5631,67.7437,67.5467,67.7273,76577.0
2016-06-27 15:30:00,82.47,82.51,82.43,82.47,81427.0,67.7191,67.752,67.6863,67.7191,81427.0
2016-06-27 15:35:00,82.47,82.7,82.43,82.68,106539.0,67.7191,67.908,67.6863,67.8916,106539.0
2016-06-27 15:40:00,82.67,82.74,82.49,82.51,109805.0,67.8833,67.9408,67.7355,67.752,109805.0
2016-06-27 15:45:00,82.52,82.65,82.51,82.65,178105.0,67.7602,67.8669,67.752,67.8669,178105.0
2016-06-27 15:50:00,82.64,82.64,82.53,82.59,181821.0,67.8587,67.8587,67.7684,67.8176,181821.0
2016-06-27 15:55:00,82.59,82.59,82.45,82.48,255103.0,67.8176,67.8176,67.7027,67.7273,255103.0
2016-06-28 09:30:00,83.27,83.85,83.0,83.5,101607.0,68.376,68.8523,68.1543,68.5649,101607.0
2016-06-28 09:35:00,83.51,83.53,83.12,83.29,60795.0,68.5731,68.5895,68.2529,68.3924,60795.0
2016-06-28 09:40:00,83.3,83.53,83.2,83.39,128173.0,68.4007,68.5895,68.3185,68.4746,128173.0
2016-06-28 09:45:00,83.4,83.43,83.16,83.31,54144.0,68.4828,68.5074,68.2857,68.4089,54144.0
2016-06-28 09:50:00,83.31,83.55,83.29,83.52,82141.0,68.4089,68.6059,68.3924,68.5813,82141.0
2016-06-28 09:55:00,83.54,83.86,83.5,83.82,132815.0,68.5977,68.8605,68.5649,68.8276,132815.0
2016-06-28 10:00:00,83.82,84.48,83.77,84.31,152602.0,68.8276,69.3696,68.7866,69.23,152602.0
2016-06-28 10:05:00,84.28,84.29,83.97,84.22,278289.0,69.2054,69.2136,68.9508,69.1561,278289.0
2016-06-28 10:10:00,84.22,84.48,84.21,84.47,78351.0,69.1561,69.3696,69.1479,69.3614,78351.0
2016-06-28 10:15:00,84.47,84.56,84.43,84.56,93396.0,69.3614,69.4353,69.3285,69.4353,93396.0
2016-06-28 10:20:00,84.56,84.57,84.42,84.47,79370.0,69.4353,69.4435,69.3203,69.3614,79370.0
2016-06-28 10:25:00,84.47,84.51,84.28,84.33,94492.0,69.3614,69.3942,69.2054,69.2464,94492.0
2016-06-28 10:30:00,84.34,84.41,84.27,84.35,67689.0,69.2546,69.3121,69.1972,69.2628,67689.0
2016-06-28 10:35:00,84.34,84.45,84.34,84.38,102008.0,69.2546,69.345,69.2546,69.2875,102008.0
2016-06-28 10:40:00,84.37,84.42,84.23,84.42,72384.0,69.2793,69.3203,69.1643,69.3203,72384.0
2016-06-28 10:45:00,84.42,84.55,84.39,84.41,85882.0,69.3203,69.4271,69.2957,69.3121,85882.0
2016-06-28 10:50:00,84.42,84.64,84.4,84.64,106010.0,69.3203,69.501,69.3039,69.501,106010.0
2016-06-28 10:55:00,84.63,84.68,84.41,84.45,80197.0,69.4928,69.5338,69.3121,69.345,80197.0
2016-06-28 11:00:00,84.45,84.48,84.33,84.36,62944.0,69.345,69.3696,69.2464,69.2711,62944.0
2016-06-28 11:05:00,84.36,84.42,84.26,84.31,108696.0,69.2711,69.3203,69.1889,69.23,108696.0
2016-06-28 11:10:00,84.31,84.42,84.25,84.3,119111.0,69.23,69.3203,69.1807,69.2218,119111.0
2016-06-28 11:15:00,84.3,84.35,84.1,84.1,89759.0,69.2218,69.2628,69.0576,69.0576,89759.0
2016-06-28 11:20:00,84.12,84.16,84.04,84.05,56610.0,69.074,69.1068,69.0083,69.0165,56610.0
2016-06-28 11:25:00,84.05,84.07,83.81,83.85,57768.0,69.0165,69.0329,68.8194,68.8523,57768.0
2016-06-28 11:30:00,83.86,83.89,83.78,83.87,51155.0,68.8605,68.8851,68.7948,68.8687,51155.0
2016-06-28 11:35:00,83.99,83.99,83.78,83.78,42910.0,68.9672,68.9672,68.7948,68.7948,42910.0
2016-06-28 11:40:00,83.78,83.85,83.74,83.74,34137.0,68.7948,68.8523,68.762,68.762,34137.0
2016-06-28 11:45:00,83.76,83.93,83.75,83.88,54702.0,68.7784,68.918,68.7702,68.8769,54702.0
2016-06-28 11:50:00,83.89,83.95,83.79,83.93,30241.0,68.8851,68.9344,68.803,68.918,30241.0
2016-06-28 11:55:00,83.94,83.96,83.87,83.89,26159.0,68.9262,68.9426,68.8687,68.8851,26159.0
2016-06-28 12:00:00,83.89,83.97,83.78,83.95,91889.0,68.8851,68.9508,68.7948,68.9344,91889.0
2016-06-28 12:05:00,83.95,83.98,83.9,83.98,32572.0,68.9344,68.959,68.8933,68.959,32572.0
2016-06-28 12:10:00,83.97,84.11,83.95,84.07,20249.0,68.9508,69.0658,68.9344,69.0329,20249.0
2016-06-28 12:15:00,84.06,84.12,83.98,83.98,30241.0,69.0247,69.074,68.959,68.959,30241.0
2016-06-28 12:20:00,84.0,84.03,83.98,84.01,21954.0,68.9755,69.0001,68.959,68.9837,21954.0
2016-06-28 12:25:00,84.0,84.08,83.97,84.04,31142.0,68.9755,69.0411,68.9508,69.0083,31142.0
2016-06-28 12:30:00,84.03,84.05,83.96,84.04,26765.0,69.0001,69.0165,68.9426,69.0083,26765.0
2016-06-28 12:35:00,84.04,84.07,83.99,84.01,28217.0,69.0083,69.0329,68.9672,68.9837,28217.0
2016-06-28 12:40:00,84.03,84.09,84.01,84.01,22278.0,69.0001,69.0494,68.9837,68.9837,22278.0
2016-06-28 12:45:00,84.0,84.02,83.92,83.98,29520.0,68.9755,68.9919,68.9098,68.959,29520.0
2016-06-28 12:50:00,83.97,84.02,83.96,83.98,38986.0,68.9508,68.9919,68.9426,68.959,38986.0
2016-06-28 12:55:00,83.98,83.99,83.9,83.95,39113.0,68.959,68.9672,68.8933,68.9344,39113.0
2016-06-28 13:00:00,83.95,83.95,83.82,83.88,26427.0,68.9344,68.9344,68.8276,68.8769,26427.0
2016-06-28 13:05:00,83.88,83.95,83.76,83.79,23263.0,68.8769,68.9344,68.7784,68.803,23263.0
2016-06-28 13:10:00,83.8,83.97,83.79,83.94,84343.0,68.8112,68.9508,68.803,68.9262,84343.0
2016-06-28 13:15:00,83.94,84.04,83.8,83.85,82213.0,68.9262,69.0083,68.8112,68.8523,82213.0
2016-06-28 13:20:00,83.86,83.88,83.71,83.71,25972.0,68.8605,68.8769,68.7373,68.7373,25972.0
2016-06-28 13:25:00,83.71,83.79,83.66,83.71,43261.0,68.7373,68.803,68.6963,68.7373,43261.0
2016-06-28 13:30:00,83.7,83.73,83.6,83.61,38007.0,68.7291,68.7537,68.647,68.6552,38007.0
2016-06-28 13:35:00,83.59,83.64,83.55,83.61,27285.0,68.6388,68.6798,68.6059,68.6552,27285.0
2016-06-28 13:40:00,83.61,83.69,83.59,83.6,30224.0,68.6552,68.7209,68.6388,68.647,30224.0
2016-06-28 13:45:00,83.59,83.6,83.5,83.55,31435.0,68.6388,68.647,68.5649,68.6059,31435.0
2016-06-28 13:50:00,83.54,83.56,83.47,83.47,38621.0,68.5977,68.6142,68.5402,68.5402,38621.0
2016-06-28 13:55:00,83.47,83.58,83.47,83.52,62594.0,68.5402,68.6306,68.5402,68.5813,62594.0
2016-06-28 14:00:00,83.52,83.71,83.49,83.62,49804.0,68.5813,68.7373,68.5567,68.6634,49804.0
2016-06-28 14:05:00,83.63,83.64,83.53,83.56,30312.0,68.6716,68.6798,68.5895,68.6142,30312.0
2016-06-28 14:10:00,83.56,83.58,83.49,83.53,31763.0,68.6142,68.6306,68.5567,68.5895,31763.0
2016-06-28 14:15:00,83.52,83.59,83.47,83.59,30147.0,68.5813,68.6388,68.5402,68.6388,30147.0
2016-06-28 14:20:00,83.59,83.59,83.48,83.49,23906.0,68.6388,68.6388,68.5485,68.5567,23906.0
2016-06-28 14:25:00,83.49,83.65,83.48,83.62,41816.0,68.5567,68.6881,68.5485,68.6634,41816.0
2016-06-28 14:30:00,83.62,83.94,83.6,83.85,73962.0,68.6634,68.9262,68.647,68.8523,73962.0
2016-06-28 14:35:00,83.85,83.99,83.83,83.96,33327.0,68.8523,68.9672,68.8359,68.9426,33327.0
2016-06-28 14:40:00,83.97,84.08,83.96,84.05,37438.0,68.9508,69.0411,68.9426,69.0165,37438.0
2016-06-28 14:45:00,84.04,84.36,84.04,84.33,92449.0,69.0083,69.2711,69.0083,69.2464,92449.0
2016-06-28 14:50:00,84.31,84.54,84.3,84.54,66367.0,69.23,69.4189,69.2218,69.4189,66367.0
2016-06-28 14:55:00,84.54,84.86,84.54,84.68,76066.0,69.4189,69.6816,69.4189,69.5338,76066.0
2016-06-28 15:00:00,84.69,84.72,84.61,84.62,74653.0,69.542,69.5667,69.4763,69.4846,74653.0
2016-06-28 15:05:00,84.62,84.76,84.61,84.71,53844.0,69.4846,69.5995,69.4763,69.5585,53844.0
2016-06-28 15:10:00,84.71,84.86,84.71,84.86,66125.0,69.5585,69.6816,69.5585,69.6816,66125.0
2016-06-28 15:15:00,84.85,84.85,84.61,84.61,78709.0,69.6734,69.6734,69.4763,69.4763,78709.0
2016-06-28 15:20:00,84.62,84.75,84.61,84.64,54529.0,69.4846,69.5913,69.4763,69.501,54529.0
2016-06-28 15:25:00,84.62,84.62,84.46,84.53,49011.0,69.4846,69.4846,69.3532,69.4107,49011.0
2016-06-28 15:30:00,84.52,84.71,84.5,84.54,75126.0,69.4024,69.5585,69.386,69.4189,75126.0
2016-06-28 15:35:00,84.54,84.74,84.52,84.69,62534.0,69.4189,69.5831,69.4024,69.542,62534.0
2016-06-28 15:40:00,84.69,84.8,84.68,84.75,65256.0,69.542,69.6324,69.5338,69.5913,65256.0
2016-06-28 15:45:00,84.76,84.83,84.72,84.79,66794.0,69.5995,69.657,69.5667,69.6241,66794.0
2016-06-28 15:50:00,84.79,84.81,84.66,84.71,89324.0,69.6241,69.6406,69.5174,69.5585,89324.0
2016-06-28 15:55:00,84.72,84.84,84.71,84.81,139765.0,69.5667,69.6652,69.5585,69.6406,139765.0
2016-06-29 09:30:00,85.75,86.47,85.63,86.47,104295.0,70.4124,71.0037,70.3139,71.0037,104295.0
2016-06-29 09:35:00,86.51,86.59,85.63,86.05,44006.0,71.0365,71.1022,70.3139,70.6588,44006.0
2016-06-29 09:40:00,86.01,86.22,85.63,85.74,32321.0,70.6259,70.7984,70.3139,70.4042,32321.0
2016-06-29 09:45:00,85.73,85.9,85.7,85.87,34379.0,70.396,70.5356,70.3714,70.511,34379.0
2016-06-29 09:50:00,85.85,85.91,85.69,85.7,31132.0,70.4946,70.5438,70.3632,70.3714,31132.0
2016-06-29 09:55:00,85.72,85.94,85.66,85.7,26700.0,70.3878,70.5685,70.3385,70.3714,26700.0
2016-06-29 10:00:00,85.68,86.16,85.64,86.13,39501.0,70.355,70.7491,70.3221,70.7245,39501.0
2016-06-29 10:05:00,86.15,86.32,86.15,86.3,35437.0,70.7409,70.8805,70.7409,70.8641,35437.0
2016-06-29 10:10:00,86.32,86.36,86.15,86.2,33243.0,70.8805,70.9133,70.7409,70.782,33243.0
2016-06-29 10:15:00,86.22,86.43,86.22,86.26,22123.0,70.7984,70.9708,70.7984,70.8312,22123.0
2016-06-29 10:20:00,86.24,86.52,86.24,86.5,22223.0,70.8148,71.0447,70.8148,71.0283,22223.0
2016-06-29 10:25:00,86.49,86.63,86.44,86.5,29801.0,71.0201,71.135,70.979,71.0283,29801.0
2016-06-29 10:30:00,86.51,86.67,86.44,86.55,48406.0,71.0365,71.1679,70.979,71.0693,48406.0
2016-06-29 10:35:00,86.55,86.58,86.43,86.52,31567.0,71.0693,71.094,70.9708,71.0447,31567.0
2016-06-29 10:40:00,86.51,86.6,86.49,86.51,34024.0,71.0365,71.1104,71.0201,71.0365,34024.0
2016-06-29 10:45:00,86.49,86.6,86.42,86.59,33869.0,71.0201,71.1104,70.9626,71.1022,33869.0
2016-06-29 10:50:00,86.58,86.59,86.47,86.47,21464.0,71.094,71.1022,71.0037,71.0037,21464.0
2016-06-29 10:55:00,86.49,86.55,86.44,86.47,30706.0,71.0201,71.0693,70.979,71.0037,30706.0
2016-06-29 11:00:00,86.49,86.64,86.38,86.63,43888.0,71.0201,71.1433,70.9298,71.135,43888.0
2016-06-29 11:05:00,86.61,86.65,86.54,86.54,52636.0,71.1186,71.1515,71.0611,71.0611,52636.0
2016-06-29 11:10:00,86.56,86.6,86.49,86.56,20889.0,71.0776,71.1104,71.0201,71.0776,20889.0
2016-06-29 11:15:00,86.56,86.6,86.5,86.52,27458.0,71.0776,71.1104,71.0283,71.0447,27458.0
2016-06-29 11:20:00,86.52,86.59,86.43,86.49,25079.0,71.0447,71.1022,70.9708,71.0201,25079.0
2016-06-29 11:25:00,86.5,86.53,86.41,86.52,28108.0,71.0283,71.0529,70.9544,71.0447,28108.0
2016-06-29 11:30:00,86.56,86.62,86.51,86.58,36579.0,71.0776,71.1268,71.0365,71.094,36579.0
2016-06-29 11:35:00,86.6,86.73,86.6,86.64,20838.0,71.1104,71.2172,71.1104,71.1433,20838.0
2016-06-29 11:40:00,86.65,86.7,86.61,86.63,25052.0,71.1515,71.1925,71.1186,71.135,25052.0
2016-06-29 11:45:00,86.63,86.66,86.57,86.64,21748.0,71.135,71.1597,71.0858,71.1433,21748.0
2016-06-29 11:50:00,86.64,86.73,86.59,86.68,32358.0,71.1433,71.2172,71.1022,71.1761,32358.0
2016-06-29 11:55:00,86.71,86.75,86.68,86.7,24467.0,71.2007,71.2336,71.1761,71.1925,24467.0
2016-06-29 12:00:00,86.69,86.69,86.58,86.58,36084.0,71.1843,71.1843,71.094,71.094,36084.0
2016-06-29 12:05:00,86.57,86.64,86.57,86.63,24210.0,71.0858,71.1433,71.0858,71.135,24210.0
2016-06-29 12:10:00,86.63,86.66,86.6,86.62,24794.0,71.135,71.1597,71.1104,71.1268,24794.0
2016-06-29 12:15:00,86.62,86.64,86.55,86.62,49541.0,71.1268,71.1433,71.0693,71.1268,49541.0
2016-06-29 12:20:00,86.62,86.69,86.61,86.66,21739.0,71.1268,71.1843,71.1186,71.1597,21739.0
2016-06-29 12:25:00,86.66,86.76,86.63,86.74,35552.0,71.1597,71.2418,71.135,71.2254,35552.0
2016-06-29 12:30:00,86.73,86.73,86.67,86.67,21229.0,71.2172,71.2172,71.1679,71.1679,21229.0
2016-06-29 12:35:00,86.68,86.74,86.67,86.73,17161.0,71.1761,71.2254,71.1679,71.2172,17161.0
2016-06-29 12:40:00,86.72,86.77,86.7,86.7,29124.0,71.2089,71.25,71.1925,71.1925,29124.0
2016-06-29 12:45:00,86.69,86.71,86.6,86.61,18681.0,71.1843,71.2007,71.1104,71.1186,18681.0
2016-06-29 12:50:00,86.6,86.62,86.58,86.61,18404.0,71.1104,71.1268,71.094,71.1186,18404.0
2016-06-29 12:55:00,86.61,86.66,86.57,86.63,24740.0,71.1186,71.1597,71.0858,71.135,24740.0
2016-06-29 13:00:00,86.64,86.69,86.6,86.67,28936.0,71.1433,71.1843,71.1104,71.1679,28936.0
2016-06-29 13:05:00,86.67,86.71,86.64,86.64,32393.0,71.1679,71.2007,71.1433,71.1433,32393.0
2016-06-29 13:10:00,86.63,86.64,86.57,86.59,29073.0,71.135,71.1433,71.0858,71.1022,29073.0
2016-06-29 13:15:00,86.59,86.71,86.58,86.68,24272.0,71.1022,71.2007,71.094,71.1761,24272.0
2016-06-29 13:20:00,86.69,86.76,86.69,86.75,23986.0,71.1843,71.2418,71.1843,71.2336,23986.0
2016-06-29 13:25:00,86.74,86.75,86.67,86.67,21665.0,71.2254,71.2336,71.1679,71.1679,21665.0
2016-06-29 13:30:00,86.67,86.69,86.58,86.58,24121.0,71.1679,71.1843,71.094,71.094,24121.0
2016-06-29 13:35:00,86.58,86.61,86.54,86.59,29417.0,71.094,71.1186,71.0611,71.1022,29417.0
2016-06-29 13:40:00,86.58,86.6,86.44,86.45,18581.0,71.094,71.1104,70.979,70.9872,18581.0
2016-06-29 13:45:00,86.46,86.49,86.38,86.38,22854.0,70.9954,71.0201,70.9298,70.9298,22854.0
2016-06-29 13:50:00,86.38,86.4,86.32,86.38,31365.0,70.9298,70.9462,70.8805,70.9298,31365.0
2016-06-29 13:55:00,86.39,86.45,86.36,86.42,36014.0,70.938,70.9872,70.9133,70.9626,36014.0
2016-06-29 14:00:00,86.43,86.54,86.43,86.53,37929.0,70.9708,71.0611,70.9708,71.0529,37929.0
2016-06-29 14:05:00,86.53,86.54,86.45,86.51,26649.0,71.0529,71.0611,70.9872,71.0365,26649.0
2016-06-29 14:10:00,86.51,86.61,86.46,86.61,37558.0,71.0365,71.1186,70.9954,71.1186,37558.0
2016-06-29 14:15:00,86.6,86.61,86.4,86.41,44063.0,71.1104,71.1186,70.9462,70.9544,44063.0
2016-06-29 14:20:00,86.42,86.57,86.42,86.55,27555.0,70.9626,71.0858,70.9626,71.0693,27555.0
2016-06-29 14:25:00,86.55,86.55,86.43,86.49,37410.0,71.0693,71.0693,70.9708,71.0201,37410.0
2016-06-29 14:30:00,86.5,86.56,86.45,86.45,35752.0,71.0283,71.0776,70.9872,70.9872,35752.0
2016-06-29 14:35:00,86.45,86.5,86.39,86.4,51372.0,70.9872,71.0283,70.938,70.9462,51372.0
2016-06-29 14:40:00,86.4,86.53,86.39,86.49,24531.0,70.9462,71.0529,70.938,71.0201,24531.0
2016-06-29 14:45:00,86.5,86.56,86.4,86.41,32976.0,71.0283,71.0776,70.9462,70.9544,32976.0
2016-06-29 14:50:00,86.41,86.49,86.32,86.32,36944.0,70.9544,71.0201,70.8805,70.8805,36944.0
2016-06-29 14:55:00,86.32,86.49,86.32,86.44,39051.0,70.8805,71.0201,70.8805,70.979,39051.0
2016-06-29 15:00:00,86.45,86.55,86.44,86.48,38185.0,70.9872,71.0693,70.979,71.0119,38185.0
2016-06-29 15:05:00,86.48,86.53,86.44,86.52,34030.0,71.0119,71.0529,70.979,71.0447,34030.0
2016-06-29 15:10:00,86.51,86.61,86.48,86.54,45461.0,71.0365,71.1186,71.0119,71.0611,45461.0
2016-06-29 15:15:00,86.55,86.56,86.42,86.45,58201.0,71.0693,71.0776,70.9626,70.9872,58201.0
2016-06-29 15:20:00,86.45,86.46,86.26,86.3,68425.0,70.9872,70.9954,70.8312,70.8641,68425.0
2016-06-29 15:25:00,86.29,86.34,86.28,86.33,61494.0,70.8559,70.8969,70.8476,70.8887,61494.0
2016-06-29 15:30:00,86.33,86.36,86.26,86.34,85452.0,70.8887,70.9133,70.8312,70.8969,85452.0
2016-06-29 15:35:00,86.34,86.35,86.28,86.29,83783.0,70.8969,70.9051,70.8476,70.8559,83783.0
2016-06-29 15:40:00,86.29,86.31,86.14,86.16,93241.0,70.8559,70.8723,70.7327,70.7491,93241.0
2016-06-29 15:45:00,86.16,86.31,86.15,86.25,82495.0,70.7491,70.8723,70.7409,70.823,82495.0
2016-06-29 15:50:00,86.25,86.32,86.18,86.23,101888.0,70.823,70.8805,70.7655,70.8066,101888.0
2016-06-29 15:55:00,86.23,86.26,86.19,86.24,188541.0,70.8066,70.8312,70.7737,70.8148,188541.0
2016-06-30 09:30:00,86.74,86.83,86.25,86.39,125604.0,71.2254,71.2993,70.823,70.938,125604.0
2016-06-30 09:35:00,86.4,86.62,86.16,86.57,64457.0,70.9462,71.1268,70.7491,71.0858,64457.0
2016-06-30 09:40:00,86.56,86.59,86.33,86.48,58819.0,71.0776,71.1022,70.8887,71.0119,58819.0
2016-06-30 09:45:00,86.48,86.48,86.13,86.28,48572.0,71.0119,71.0119,70.7245,70.8476,48572.0
2016-06-30 09:50:00,86.28,86.32,85.93,85.97,53379.0,70.8476,70.8805,70.5602,70.5931,53379.0
2016-06-30 09:55:00,85.99,86.06,85.47,85.48,95840.0,70.6095,70.667,70.1825,70.1907,95840.0
2016-06-30 10:00:00,85.47,85.49,84.8,84.99,246350.0,70.1825,70.1989,69.6324,69.7884,246350.0
2016-06-30 10:05:00,85.0,85.25,84.94,85.16,51000.0,69.7966,70.0019,69.7473,69.928,51000.0
2016-06-30 10:10:00,85.23,85.75,85.23,85.75,32277.0,69.9854,70.4124,69.9854,70.4124,32277.0
2016-06-30 10:15:00,85.76,85.79,85.49,85.49,50539.0,70.4207,70.4453,70.1989,70.1989,50539.0
2016-06-30 10:20:00,85.51,85.76,85.5,85.76,51639.0,70.2154,70.4207,70.2072,70.4207,51639.0
2016-06-30 10:25:00,85.74,85.77,85.62,85.77,43726.0,70.4042,70.4289,70.3057,70.4289,43726.0
2016-06-30 10:30:00,85.79,85.94,85.78,85.9,55985.0,70.4453,70.5685,70.4371,70.5356,55985.0
2016-06-30 10:35:00,85.89,85.9,85.32,85.33,97065.0,70.5274,70.5356,70.0594,70.0676,97065.0
2016-06-30 10:40:00,85.31,85.72,84.98,85.72,102476.0,70.0511,70.3878,69.7802,70.3878,102476.0
2016-06-30 10:45:00,85.69,86.02,85.69,86.02,53440.0,70.3632,70.6341,70.3632,70.6341,53440.0
2016-06-30 10:50:00,86.0,86.19,85.95,86.09,60323.0,70.6177,70.7737,70.5767,70.6916,60323.0
2016-06-30 10:55:00,86.1,86.41,86.09,86.37,46551.0,70.6998,70.9544,70.6916,70.9215,46551.0
2016-06-30 11:00:00,86.37,86.38,86.02,86.02,79625.0,70.9215,70.9298,70.6341,70.6341,79625.0
2016-06-30 11:05:00,86.03,86.41,85.96,86.4,88243.0,70.6424,70.9544,70.5849,70.9462,88243.0
2016-06-30 11:10:00,86.4,86.54,86.35,86.53,41042.0,70.9462,71.0611,70.9051,71.0529,41042.0
2016-06-30 11:15:00,86.52,86.56,86.42,86.51,31921.0,71.0447,71.0776,70.9626,71.0365,31921.0
2016-06-30 11:20:00,86.51,86.54,86.36,86.47,29326.0,71.0365,71.0611,70.9133,71.0037,29326.0
2016-06-30 11:25:00,86.45,86.62,86.43,86.59,50810.0,70.9872,71.1268,70.9708,71.1022,50810.0
2016-06-30 11:30:00,86.61,86.72,86.2,86.26,105691.0,71.1186,71.2089,70.782,70.8312,105691.0
2016-06-30 11:35:00,86.25,86.55,86.22,86.54,45602.0,70.823,71.0693,70.7984,71.0611,45602.0
2016-06-30 11:40:00,86.54,86.55,86.3,86.3,36590.0,71.0611,71.0693,70.8641,70.8641,36590.0
2016-06-30 11:45:00,86.29,86.62,86.24,86.6,27381.0,70.8559,71.1268,70.8148,71.1104,27381.0
2016-06-30 11:50:00,86.6,86.63,86.42,86.48,76964.0,71.1104,71.135,70.9626,71.0119,76964.0
2016-06-30 11:55:00,86.47,86.53,86.41,86.51,32057.0,71.0037,71.0529,70.9544,71.0365,32057.0
2016-06-30 12:00:00,86.5,86.61,86.49,86.58,35103.0,71.0283,71.1186,71.0201,71.094,35103.0
2016-06-30 12:05:00,86.56,86.6,86.48,86.52,32550.0,71.0776,71.1104,71.0119,71.0447,32550.0
2016-06-30 12:10:00,86.52,86.55,86.43,86.52,37851.0,71.0447,71.0693,70.9708,71.0447,37851.0
2016-06-30 12:15:00,86.54,86.75,86.52,86.72,19996.0,71.0611,71.2336,71.0447,71.2089,19996.0
2016-06-30 12:20:00,86.72,86.89,86.67,86.87,28488.0,71.2089,71.3485,71.1679,71.3321,28488.0
2016-06-30 12:25:00,86.87,86.9,86.81,86.87,28979.0,71.3321,71.3567,71.2828,71.3321,28979.0
2016-06-30 12:30:00,86.88,86.94,86.83,86.84,28103.0,71.3403,71.3896,71.2993,71.3075,28103.0
2016-06-30 12:35:00,86.83,86.87,86.82,86.83,20987.0,71.2993,71.3321,71.2911,71.2993,20987.0
2016-06-30 12:40:00,86.85,86.88,86.77,86.81,17600.0,71.3157,71.3403,71.25,71.2828,17600.0
2016-06-30 12:45:00,86.82,86.89,86.81,86.89,21311.0,71.2911,71.3485,71.2828,71.3485,21311.0
2016-06-30 12:50:00,86.9,87.03,86.9,87.03,28906.0,71.3567,71.4635,71.3567,71.4635,28906.0
2016-06-30 12:55:00,87.03,87.06,86.94,86.98,28668.0,71.4635,71.4881,71.3896,71.4224,28668.0
2016-06-30 13:00:00,87.0,87.12,86.99,87.12,38149.0,71.4389,71.5374,71.4306,71.5374,38149.0
2016-06-30 13:05:00,87.11,87.11,87.0,87.04,23535.0,71.5292,71.5292,71.4389,71.4717,23535.0
2016-06-30 13:10:00,87.04,87.11,86.99,87.0,24144.0,71.4717,71.5292,71.4306,71.4389,24144.0
2016-06-30 13:15:00,87.01,87.06,86.97,86.98,48418.0,71.4471,71.4881,71.4142,71.4224,48418.0
2016-06-30 13:20:00,86.98,87.02,86.96,86.97,35920.0,71.4224,71.4553,71.406,71.4142,35920.0
2016-06-30 13:25:00,86.98,86.98,86.91,86.91,33666.0,71.4224,71.4224,71.365,71.365,33666.0
2016-06-30 13:30:00,86.91,86.93,86.86,86.87,57465.0,71.365,71.3814,71.3239,71.3321,57465.0
2016-06-30 13:35:00,86.87,86.92,86.86,86.86,40462.0,71.3321,71.3732,71.3239,71.3239,40462.0
2016-06-30 13:40:00,86.87,86.89,86.76,86.8,60552.0,71.3321,71.3485,71.2418,71.2746,60552.0
2016-06-30 13:45:00,86.8,86.82,86.78,86.82,35422.0,71.2746,71.2911,71.2582,71.2911,35422.0
2016-06-30 13:50:00,86.81,86.84,86.77,86.79,30613.0,71.2828,71.3075,71.25,71.2664,30613.0
2016-06-30 13:55:00,86.79,86.95,86.76,86.93,40785.0,71.2664,71.3978,71.2418,71.3814,40785.0
2016-06-30 14:00:00,86.93,87.11,86.93,87.11,41977.0,71.3814,71.5292,71.3814,71.5292,41977.0
2016-06-30 14:05:00,87.12,87.2,87.09,87.2,32267.0,71.5374,71.6031,71.5128,71.6031,32267.0
2016-06-30 14:10:00,87.19,87.29,87.18,87.25,48913.0,71.5949,71.677,71.5867,71.6441,48913.0
2016-06-30 14:15:00,87.26,87.36,87.26,87.32,42057.0,71.6524,71.7345,71.6524,71.7016,42057.0
2016-06-30 14:20:00,87.32,87.39,87.24,87.26,67111.0,71.7016,71.7591,71.6359,71.6524,67111.0
2016-06-30 14:25:00,87.26,87.26,87.08,87.13,44186.0,71.6524,71.6524,71.5046,71.5456,44186.0
2016-06-30 14:30:00,87.13,87.18,86.97,86.98,72925.0,71.5456,71.5867,71.4142,71.4224,72925.0
2016-06-30 14:35:00,86.99,87.17,86.99,87.12,45778.0,71.4306,71.5785,71.4306,71.5374,45778.0
2016-06-30 14:40:00,87.11,87.15,87.02,87.13,80494.0,71.5292,71.562,71.4553,71.5456,80494.0
2016-06-30 14:45:00,87.12,87.12,87.04,87.07,66452.0,71.5374,71.5374,71.4717,71.4963,66452.0
2016-06-30 14:50:00,87.08,87.15,87.04,87.11,89664.0,71.5046,71.562,71.4717,71.5292,89664.0
2016-06-30 14:55:00,87.13,87.28,87.12,87.23,43877.0,71.5456,71.6688,71.5374,71.6277,43877.0
2016-06-30 15:00:00,87.24,87.27,87.12,87.14,68873.0,71.6359,71.6606,71.5374,71.5538,68873.0
2016-06-30 15:05:00,87.14,87.24,87.12,87.13,74159.0,71.5538,71.6359,71.5374,71.5456,74159.0
2016-06-30 15:10:00,87.12,87.25,87.08,87.19,45522.0,71.5374,71.6441,71.5046,71.5949,45522.0
2016-06-30 15:15:00,87.18,87.18,87.06,87.1,40896.0,71.5867,71.5867,71.4881,71.521,40896.0
2016-06-30 15:20:00,87.1,87.11,87.02,87.08,54706.0,71.521,71.5292,71.4553,71.5046,54706.0
2016-06-30 15:25:00,87.08,87.18,87.05,87.18,111783.0,71.5046,71.5867,71.4799,71.5867,111783.0
2016-06-30 15:30:00,87.2,87.2,87.05,87.13,69897.0,71.6031,71.6031,71.4799,71.5456,69897.0
2016-06-30 15:35:00,87.12,87.15,87.07,87.08,69189.0,71.5374,71.562,71.4963,71.5046,69189.0
2016-06-30 15:40:00,87.08,87.15,87.0,87.01,89625.0,71.5046,71.562,71.4389,71.4471,89625.0
2016-06-30 15:45:00,87.01,87.02,86.92,86.92,78983.0,71.4471,71.4553,71.3732,71.3732,78983.0
2016-06-30 15:50:00,86.93,87.02,86.91,87.02,204720.0,71.3814,71.4553,71.365,71.4553,204720.0
2016-06-30 15:55:00,87.01,87.27,87.0,87.26,169211.0,71.4471,71.6606,71.4389,71.6524,169211.0
2016-07-01 09:30:00,87.25,87.63,87.12,87.63,106572.0,71.6441,71.9562,71.5374,71.9562,106572.0
2016-07-01 09:35:00,87.64,87.75,87.36,87.42,43616.0,71.9644,72.0547,71.7345,71.7837,43616.0
2016-07-01 09:40:00,87.42,87.5,87.34,87.42,40806.0,71.7837,71.8494,71.718,71.7837,40806.0
2016-07-01 09:45:00,87.41,87.45,87.23,87.31,71056.0,71.7755,71.8084,71.6277,71.6934,71056.0
2016-07-01 09:50:00,87.31,87.49,87.29,87.49,56293.0,71.6934,71.8412,71.677,71.8412,56293.0
2016-07-01 09:55:00,87.47,87.53,87.37,87.49,71365.0,71.8248,71.8741,71.7427,71.8412,71365.0
2016-07-01 10:00:00,87.5,87.62,87.46,87.58,77292.0,71.8494,71.948,71.8166,71.9151,77292.0
2016-07-01 10:05:00,87.58,87.64,87.3,87.33,50872.0,71.9151,71.9644,71.6852,71.7098,50872.0
2016-07-01 10:10:00,87.33,87.48,87.26,87.46,29951.0,71.7098,71.833,71.6524,71.8166,29951.0
2016-07-01 10:15:00,87.45,87.52,87.4,87.52,63875.0,71.8084,71.8659,71.7673,71.8659,63875.0
2016-07-01 10:20:00,87.51,87.87,87.51,87.87,50155.0,71.8576,72.1532,71.8576,72.1532,50155.0
2016-07-01 10:25:00,87.88,87.9,87.66,87.67,54445.0,72.1615,72.1779,71.9808,71.989,54445.0
2016-07-01 10:30:00,87.67,87.78,87.63,87.76,59391.0,71.989,72.0793,71.9562,72.0629,59391.0
2016-07-01 10:35:00,87.77,88.02,87.76,87.99,41530.0,72.0711,72.2764,72.0629,72.2518,41530.0
2016-07-01 10:40:00,88.0,88.05,87.86,87.87,47103.0,72.26,72.3011,72.145,72.1532,47103.0
2016-07-01 10:45:00,87.89,87.97,87.86,87.91,28219.0,72.1697,72.2354,72.145,72.1861,28219.0
2016-07-01 10:50:00,87.91,87.99,87.91,87.95,27089.0,72.1861,72.2518,72.1861,72.2189,27089.0
2016-07-01 10:55:00,87.94,87.95,87.75,87.75,34302.0,72.2107,72.2189,72.0547,72.0547,34302.0
2016-07-01 11:00:00,87.74,88.01,87.72,88.0,112201.0,72.0465,72.2682,72.0301,72.26,112201.0
2016-07-01 11:05:00,88.01,88.19,87.82,87.84,119843.0,72.2682,72.416,72.1122,72.1286,119843.0
2016-07-01 11:10:00,87.85,87.86,87.69,87.7,31065.0,72.1368,72.145,72.0054,72.0137,31065.0
2016-07-01 11:15:00,87.7,87.74,87.64,87.68,8627.0,72.0137,72.0465,71.9644,71.9972,8627.0
2016-07-01 11:20:00,87.71,87.75,87.59,87.6,20634.0,72.0219,72.0547,71.9233,71.9315,20634.0
2016-07-01 11:25:00,87.6,87.66,87.57,87.61,16481.0,71.9315,71.9808,71.9069,71.9398,16481.0
2016-07-01 11:30:00,87.62,87.71,87.61,87.7,22091.0,71.948,72.0219,71.9398,72.0137,22091.0
2016-07-01 11:35:00,87.71,87.73,87.64,87.68,12416.0,72.0219,72.0383,71.9644,71.9972,12416.0
2016-07-01 11:40:00,87.69,87.72,87.66,87.68,17178.0,72.0054,72.0301,71.9808,71.9972,17178.0
2016-07-01 11:45:00,87.68,87.71,87.66,87.7,17157.0,71.9972,72.0219,71.9808,72.0137,17157.0
2016-07-01 11:50:00,87.69,87.72,87.66,87.67,19706.0,72.0054,72.0301,71.9808,71.989,19706.0
2016-07-01 11:55:00,87.67,87.77,87.67,87.76,28791.0,71.989,72.0711,71.989,72.0629,28791.0
2016-07-01 12:00:00,87.76,87.83,87.73,87.75,41607.0,72.0629,72.1204,72.0383,72.0547,41607.0
2016-07-01 12:05:00,87.76,87.78,87.73,87.78,44177.0,72.0629,72.0793,72.0383,72.0793,44177.0
2016-07-01 12:10:00,87.79,87.81,87.72,87.74,10496.0,72.0876,72.104,72.0301,72.0465,10496.0
2016-07-01 12:15:00,87.74,87.75,87.65,87.66,8737.0,72.0465,72.0547,71.9726,71.9808,8737.0
2016-07-01 12:20:00,87.66,87.67,87.6,87.6,15338.0,71.9808,71.989,71.9315,71.9315,15338.0
2016-07-01 12:25:00,87.6,87.6,87.51,87.51,17594.0,71.9315,71.9315,71.8576,71.8576,17594.0
2016-07-01 12:30:00,87.51,87.53,87.48,87.51,26435.0,71.8576,71.8741,71.833,71.8576,26435.0
2016-07-01 12:35:00,87.51,87.62,87.51,87.55,16990.0,71.8576,71.948,71.8576,71.8905,16990.0
2016-07-01 12:40:00,87.53,87.57,87.5,87.53,44549.0,71.8741,71.9069,71.8494,71.8741,44549.0
2016-07-01 12:45:00,87.52,87.56,87.49,87.49,13243.0,71.8659,71.8987,71.8412,71.8412,13243.0
2016-07-01 12:50:00,87.49,87.56,87.46,87.53,10303.0,71.8412,71.8987,71.8166,71.8741,10303.0
2016-07-01 12:55:00,87.54,87.56,87.48,87.51,16034.0,71.8823,71.8987,71.833,71.8576,16034.0
2016-07-01 13:00:00,87.52,87.61,87.52,87.6,20949.0,71.8659,71.9398,71.8659,71.9315,20949.0
2016-07-01 13:05:00,87.6,87.63,87.59,87.59,25714.0,71.9315,71.9562,71.9233,71.9233,25714.0
2016-07-01 13:10:00,87.59,87.61,87.54,87.57,16330.0,71.9233,71.9398,71.8823,71.9069,16330.0
2016-07-01 13:15:00,87.56,87.6,87.53,87.54,12564.0,71.8987,71.9315,71.8741,71.8823,12564.0
2016-07-01 13:20:00,87.53,87.53,87.47,87.48,12321.0,71.8741,71.8741,71.8248,71.833,12321.0
2016-07-01 13:25:00,87.48,87.51,87.42,87.42,19511.0,71.833,71.8576,71.7837,71.7837,19511.0
2016-07-01 13:30:00,87.4,87.52,87.4,87.52,26072.0,71.7673,71.8659,71.7673,71.8659,26072.0
2016-07-01 13:35:00,87.52,87.53,87.4,87.4,17930.0,71.8659,71.8741,71.7673,71.7673,17930.0
2016-07-01 13:40:00,87.4,87.51,87.4,87.4,31002.0,71.7673,71.8576,71.7673,71.7673,31002.0
2016-07-01 13:45:00,87.4,87.44,87.33,87.4,29375.0,71.7673,71.8002,71.7098,71.7673,29375.0
2016-07-01 13:50:00,87.4,87.41,87.35,87.36,11222.0,71.7673,71.7755,71.7263,71.7345,11222.0
2016-07-01 13:55:00,87.36,87.43,87.36,87.4,17885.0,71.7345,71.7919,71.7345,71.7673,17885.0
2016-07-01 14:00:00,87.4,87.42,87.38,87.4,36154.0,71.7673,71.7837,71.7509,71.7673,36154.0
2016-07-01 14:05:00,87.39,87.42,87.38,87.38,25320.0,71.7591,71.7837,71.7509,71.7509,25320.0
2016-07-01 14:10:00,87.37,87.41,87.35,87.36,21135.0,71.7427,71.7755,71.7263,71.7345,21135.0
2016-07-01 14:15:00,87.38,87.41,87.35,87.38,15342.0,71.7509,71.7755,71.7263,71.7509,15342.0
2016-07-01 14:20:00,87.38,87.4,87.36,87.38,10066.0,71.7509,71.7673,71.7345,71.7509,10066.0
2016-07-01 14:25:00,87.38,87.4,87.32,87.39,16401.0,71.7509,71.7673,71.7016,71.7591,16401.0
2016-07-01 14:30:00,87.38,87.41,87.36,87.4,21880.0,71.7509,71.7755,71.7345,71.7673,21880.0
2016-07-01 14:35:00,87.4,87.41,87.34,87.36,19818.0,71.7673,71.7755,71.718,71.7345,19818.0
2016-07-01 14:40:00,87.36,87.36,87.27,87.28,11654.0,71.7345,71.7345,71.6606,71.6688,11654.0
2016-07-01 14:45:00,87.28,87.32,87.24,87.25,16363.0,71.6688,71.7016,71.6359,71.6441,16363.0
2016-07-01 14:50:00,87.26,87.26,87.22,87.24,25707.0,71.6524,71.6524,71.6195,71.6359,25707.0
2016-07-01 14:55:00,87.24,87.27,87.23,87.25,48756.0,71.6359,71.6606,71.6277,71.6441,48756.0
2016-07-01 15:00:00,87.28,87.33,87.23,87.25,128289.0,71.6688,71.7098,71.6277,71.6441,128289.0
2016-07-01 15:05:00,87.25,87.32,87.25,87.26,133125.0,71.6441,71.7016,71.6441,71.6524,133125.0
2016-07-01 15:10:00,87.26,87.38,87.25,87.3,78806.0,71.6524,71.7509,71.6441,71.6852,78806.0
2016-07-01 15:15:00,87.3,87.36,87.3,87.35,44068.0,71.6852,71.7345,71.6852,71.7263,44068.0
2016-07-01 15:20:00,87.35,87.37,87.32,87.34,66642.0,71.7263,71.7427,71.7016,71.718,66642.0
2016-07-01 15:25:00,87.35,87.36,87.31,87.35,48756.0,71.7263,71.7345,71.6934,71.7263,48756.0
2016-07-01 15:30:00,87.35,87.37,87.32,87.35,91326.0,71.7263,71.7427,71.7016,71.7263,91326.0
2016-07-01 15:35:00,87.34,87.36,87.24,87.31,65603.0,71.718,71.7345,71.6359,71.6934,65603.0
2016-07-01 15:40:00,87.31,87.36,87.26,87.34,45100.0,71.6934,71.7345,71.6524,71.718,45100.0
2016-07-01 15:45:00,87.32,87.36,87.24,87.24,70308.0,71.7016,71.7345,71.6359,71.6359,70308.0
2016-07-01 15:50:00,87.25,87.34,87.24,87.31,49310.0,71.6441,71.718,71.6359,71.6934,49310.0
2016-07-01 15:55:00,87.31,87.39,87.29,87.32,119922.0,71.6934,71.7591,71.677,71.7016,119922.0
2016-07-05 09:30:00,86.85,87.35,86.76,87.18,120897.0,71.3157,71.7263,71.2418,71.5867,120897.0
2016-07-05 09:35:00,87.2,87.26,86.98,87.2,67697.0,71.6031,71.6524,71.4224,71.6031,67697.0
2016-07-05 09:40:00,87.19,87.19,86.85,87.02,80357.0,71.5949,71.5949,71.3157,71.4553,80357.0
2016-07-05 09:45:00,87.0,87.0,86.82,86.91,35160.0,71.4389,71.4389,71.2911,71.365,35160.0
2016-07-05 09:50:00,86.9,87.1,86.9,87.04,51943.0,71.3567,71.521,71.3567,71.4717,51943.0
2016-07-05 09:55:00,87.04,87.18,86.99,87.15,48631.0,71.4717,71.5867,71.4306,71.562,48631.0
2016-07-05 10:00:00,87.12,87.14,87.01,87.09,32853.0,71.5374,71.5538,71.4471,71.5128,32853.0
2016-07-05 10:05:00,87.08,87.13,86.95,87.02,64849.0,71.5046,71.5456,71.3978,71.4553,64849.0
2016-07-05 10:10:00,87.02,87.07,86.88,86.97,61812.0,71.4553,71.4963,71.3403,71.4142,61812.0
2016-07-05 10:15:00,86.98,87.11,86.94,87.01,43693.0,71.4224,71.5292,71.3896,71.4471,43693.0
2016-07-05 10:20:00,87.0,87.11,86.87,87.09,39551.0,71.4389,71.5292,71.3321,71.5128,39551.0
2016-07-05 10:25:00,87.06,87.21,87.04,87.2,32225.0,71.4881,71.6113,71.4717,71.6031,32225.0
2016-07-05 10:30:00,87.19,87.37,87.19,87.36,35667.0,71.5949,71.7427,71.5949,71.7345,35667.0
2016-07-05 10:35:00,87.35,87.36,87.27,87.28,30939.0,71.7263,71.7345,71.6606,71.6688,30939.0
2016-07-05 10:40:00,87.27,87.38,87.24,87.24,34318.0,71.6606,71.7509,71.6359,71.6359,34318.0
2016-07-05 10:45:00,87.23,87.23,87.1,87.13,19364.0,71.6277,71.6277,71.521,71.5456,19364.0
2016-07-05 10:50:00,87.1,87.14,87.06,87.1,75906.0,71.521,71.5538,71.4881,71.521,75906.0
2016-07-05 10:55:00,87.09,87.2,87.08,87.14,40702.0,71.5128,71.6031,71.5046,71.5538,40702.0
2016-07-05 11:00:00,87.15,87.2,87.1,87.12,49904.0,71.562,71.6031,71.521,71.5374,49904.0
2016-07-05 11:05:00,87.11,87.17,87.07,87.13,30784.0,71.5292,71.5785,71.4963,71.5456,30784.0
2016-07-05 11:10:00,87.13,87.14,87.02,87.11,66045.0,71.5456,71.5538,71.4553,71.5292,66045.0
2016-07-05 11:15:00,87.1,87.49,87.1,87.42,27632.0,71.521,71.8412,71.521,71.7837,27632.0
2016-07-05 11:20:00,87.41,87.46,87.37,87.41,16561.0,71.7755,71.8166,71.7427,71.7755,16561.0
2016-07-05 11:25:00,87.4,87.43,87.34,87.38,17575.0,71.7673,71.7919,71.718,71.7509,17575.0
2016-07-05 11:30:00,87.38,87.39,87.25,87.26,39443.0,71.7509,71.7591,71.6441,71.6524,39443.0
2016-07-05 11:35:00,87.26,87.26,87.15,87.24,48048.0,71.6524,71.6524,71.562,71.6359,48048.0
2016-07-05 11:40:00,87.24,87.26,87.11,87.17,37555.0,71.6359,71.6524,71.5292,71.5785,37555.0
2016-07-05 11:45:00,87.15,87.2,87.08,87.09,46957.0,71.562,71.6031,71.5046,71.5128,46957.0
2016-07-05 11:50:00,87.09,87.16,87.09,87.11,26576.0,71.5128,71.5702,71.5128,71.5292,26576.0
2016-07-05 11:55:00,87.1,87.16,87.06,87.14,42413.0,71.521,71.5702,71.4881,71.5538,42413.0
2016-07-05 12:00:00,87.13,87.2,87.07,87.18,20976.0,71.5456,71.6031,71.4963,71.5867,20976.0
2016-07-05 12:05:00,87.19,87.2,87.14,87.15,21289.0,71.5949,71.6031,71.5538,71.562,21289.0
2016-07-05 12:10:00,87.13,87.18,87.08,87.16,32777.0,71.5456,71.5867,71.5046,71.5702,32777.0
2016-07-05 12:15:00,87.19,87.26,87.17,87.25,32558.0,71.5949,71.6524,71.5785,71.6441,32558.0
2016-07-05 12:20:00,87.24,87.25,87.17,87.24,23753.0,71.6359,71.6441,71.5785,71.6359,23753.0
2016-07-05 12:25:00,87.24,87.26,87.2,87.2,61598.0,71.6359,71.6524,71.6031,71.6031,61598.0
2016-07-05 12:30:00,87.19,87.26,87.19,87.25,29012.0,71.5949,71.6524,71.5949,71.6441,29012.0
2016-07-05 12:35:00,87.24,87.25,87.17,87.18,17380.0,71.6359,71.6441,71.5785,71.5867,17380.0
2016-07-05 12:40:00,87.18,87.21,87.13,87.15,25067.0,71.5867,71.6113,71.5456,71.562,25067.0
2016-07-05 12:45:00,87.15,87.21,87.11,87.11,12138.0,71.562,71.6113,71.5292,71.5292,12138.0
2016-07-05 12:50:00,87.12,87.18,87.09,87.14,38911.0,71.5374,71.5867,71.5128,71.5538,38911.0
2016-07-05 12:55:00,87.14,87.14,87.09,87.11,35436.0,71.5538,71.5538,71.5128,71.5292,35436.0
2016-07-05 13:00:00,87.1,87.16,87.09,87.1,43260.0,71.521,71.5702,71.5128,71.521,43260.0
2016-07-05 13:05:00,87.1,87.21,87.08,87.19,22672.0,71.521,71.6113,71.5046,71.5949,22672.0
2016-07-05 13:10:00,87.2,87.22,87.12,87.16,13143.0,71.6031,71.6195,71.5374,71.5702,13143.0
2016-07-05 13:15:00,87.16,87.19,87.1,87.12,16469.0,71.5702,71.5949,71.521,71.5374,16469.0
2016-07-05 13:20:00,87.12,87.16,87.09,87.15,11140.0,71.5374,71.5702,71.5128,71.562,11140.0
2016-07-05 13:25:00,87.14,87.15,87.04,87.04,43525.0,71.5538,71.562,71.4717,71.4717,43525.0
2016-07-05 13:30:00,87.05,87.12,87.03,87.09,32775.0,71.4799,71.5374,71.4635,71.5128,32775.0
2016-07-05 13:35:00,87.08,87.1,87.04,87.07,16453.0,71.5046,71.521,71.4717,71.4963,16453.0
2016-07-05 13:40:00,87.07,87.09,86.98,86.99,16264.0,71.4963,71.5128,71.4224,71.4306,16264.0
2016-07-05 13:45:00,86.99,87.05,86.92,87.04,82901.0,71.4306,71.4799,71.3732,71.4717,82901.0
2016-07-05 13:50:00,87.04,87.06,86.95,86.97,73506.0,71.4717,71.4881,71.3978,71.4142,73506.0
2016-07-05 13:55:00,86.97,87.03,86.97,87.01,21278.0,71.4142,71.4635,71.4142,71.4471,21278.0
2016-07-05 14:00:00,87.0,87.03,86.97,86.98,23569.0,71.4389,71.4635,71.4142,71.4224,23569.0
2016-07-05 14:05:00,86.97,87.01,86.96,86.96,16874.0,71.4142,71.4471,71.406,71.406,16874.0
2016-07-05 14:10:00,86.96,87.06,86.95,87.02,27623.0,71.406,71.4881,71.3978,71.4553,27623.0
2016-07-05 14:15:00,87.03,87.1,87.01,87.02,45623.0,71.4635,71.521,71.4471,71.4553,45623.0
2016-07-05 14:20:00,87.03,87.07,86.97,86.99,13912.0,71.4635,71.4963,71.4142,71.4306,13912.0
2016-07-05 14:25:00,86.96,87.02,86.91,87.02,16633.0,71.406,71.4553,71.365,71.4553,16633.0
2016-07-05 14:30:00,87.01,87.09,86.97,87.02,36229.0,71.4471,71.5128,71.4142,71.4553,36229.0
2016-07-05 14:35:00,87.02,87.02,86.92,86.95,12733.0,71.4553,71.4553,71.3732,71.3978,12733.0
2016-07-05 14:40:00,86.94,86.99,86.9,86.98,27906.0,71.3896,71.4306,71.3567,71.4224,27906.0
2016-07-05 14:45:00,86.98,87.02,86.94,86.95,14562.0,71.4224,71.4553,71.3896,71.3978,14562.0
2016-07-05 14:50:00,86.96,87.08,86.88,87.03,19602.0,71.406,71.5046,71.3403,71.4635,19602.0
2016-07-05 14:55:00,87.03,87.18,87.0,87.15,23822.0,71.4635,71.5867,71.4389,71.562,23822.0
2016-07-05 15:00:00,87.13,87.15,87.09,87.14,26252.0,71.5456,71.562,71.5128,71.5538,26252.0
2016-07-05 15:05:00,87.15,87.15,87.04,87.1,47610.0,71.562,71.562,71.4717,71.521,47610.0
2016-07-05 15:10:00,87.1,87.13,87.06,87.08,30105.0,71.521,71.5456,71.4881,71.5046,30105.0
2016-07-05 15:15:00,87.09,87.15,87.06,87.14,30456.0,71.5128,71.562,71.4881,71.5538,30456.0
2016-07-05 15:20:00,87.15,87.15,87.07,87.13,30473.0,71.562,71.562,71.4963,71.5456,30473.0
2016-07-05 15:25:00,87.13,87.14,87.07,87.08,30436.0,71.5456,71.5538,71.4963,71.5046,30436.0
2016-07-05 15:30:00,87.09,87.26,87.08,87.24,47032.0,71.5128,71.6524,71.5046,71.6359,47032.0
2016-07-05 15:35:00,87.24,87.33,87.19,87.3,51075.0,71.6359,71.7098,71.5949,71.6852,51075.0
2016-07-05 15:40:00,87.3,87.42,87.27,87.41,95924.0,71.6852,71.7837,71.6606,71.7755,95924.0
2016-07-05 15:45:00,87.42,87.48,87.33,87.34,81064.0,71.7837,71.833,71.7098,71.718,81064.0
2016-07-05 15:50:00,87.35,87.37,87.27,87.3,86517.0,71.7263,71.7427,71.6606,71.6852,86517.0
2016-07-05 15:55:00,87.3,87.3,87.12,87.17,187964.0,71.6852,71.6852,71.5374,71.5785,187964.0
2016-07-06 09:30:00,86.59,86.94,86.15,86.2,92315.0,71.1022,71.3896,70.7409,70.782,92315.0
2016-07-06 09:35:00,86.19,86.62,86.15,86.62,22145.0,70.7737,71.1268,70.7409,71.1268,22145.0
2016-07-06 09:40:00,86.62,86.62,86.26,86.26,21963.0,71.1268,71.1268,70.8312,70.8312,21963.0
2016-07-06 09:45:00,86.26,86.5,86.2,86.37,59421.0,70.8312,71.0283,70.782,70.9215,59421.0
2016-07-06 09:50:00,86.38,86.68,86.37,86.59,38487.0,70.9298,71.1761,70.9215,71.1022,38487.0
2016-07-06 09:55:00,86.58,86.6,86.42,86.49,41288.0,71.094,71.1104,70.9626,71.0201,41288.0
2016-07-06 10:00:00,86.51,86.81,86.48,86.7,28784.0,71.0365,71.2828,71.0119,71.1925,28784.0
2016-07-06 10:05:00,86.7,86.7,86.3,86.37,31076.0,71.1925,71.1925,70.8641,70.9215,31076.0
2016-07-06 10:10:00,86.38,86.48,86.33,86.42,29340.0,70.9298,71.0119,70.8887,70.9626,29340.0
2016-07-06 10:15:00,86.41,86.44,86.14,86.24,35313.0,70.9544,70.979,70.7327,70.8148,35313.0
2016-07-06 10:20:00,86.24,86.46,86.23,86.45,25403.0,70.8148,70.9954,70.8066,70.9872,25403.0
2016-07-06 10:25:00,86.42,86.44,86.17,86.23,24054.0,70.9626,70.979,70.7573,70.8066,24054.0
2016-07-06 10:30:00,86.17,86.33,86.01,86.29,40580.0,70.7573,70.8887,70.6259,70.8559,40580.0
2016-07-06 10:35:00,86.28,86.42,86.23,86.37,58257.0,70.8476,70.9626,70.8066,70.9215,58257.0
2016-07-06 10:40:00,86.37,86.44,86.28,86.28,56073.0,70.9215,70.979,70.8476,70.8476,56073.0
2016-07-06 10:45:00,86.28,86.33,86.23,86.3,39540.0,70.8476,70.8887,70.8066,70.8641,39540.0
2016-07-06 10:50:00,86.3,86.57,86.3,86.42,61595.0,70.8641,71.0858,70.8641,70.9626,61595.0
2016-07-06 10:55:00,86.43,86.51,86.4,86.5,33781.0,70.9708,71.0365,70.9462,71.0283,33781.0
2016-07-06 11:00:00,86.53,86.78,86.52,86.67,54123.0,71.0529,71.2582,71.0447,71.1679,54123.0
2016-07-06 11:05:00,86.67,86.72,86.65,86.65,52789.0,71.1679,71.2089,71.1515,71.1515,52789.0
2016-07-06 11:10:00,86.65,86.97,86.65,86.85,46749.0,71.1515,71.4142,71.1515,71.3157,46749.0
2016-07-06 11:15:00,86.84,86.93,86.8,86.84,50374.0,71.3075,71.3814,71.2746,71.3075,50374.0
2016-07-06 11:20:00,86.85,86.9,86.76,86.78,28552.0,71.3157,71.3567,71.2418,71.2582,28552.0
2016-07-06 11:25:00,86.77,86.9,86.72,86.72,29266.0,71.25,71.3567,71.2089,71.2089,29266.0
2016-07-06 11:30:00,86.72,86.85,86.64,86.64,42673.0,71.2089,71.3157,71.1433,71.1433,42673.0
2016-07-06 11:35:00,86.65,86.72,86.61,86.68,28160.0,71.1515,71.2089,71.1186,71.1761,28160.0
2016-07-06 11:40:00,86.69,86.74,86.64,86.72,19377.0,71.1843,71.2254,71.1433,71.2089,19377.0
2016-07-06 11:45:00,86.73,86.81,86.72,86.79,16645.0,71.2172,71.2828,71.2089,71.2664,16645.0
2016-07-06 11:50:00,86.79,87.0,86.76,86.99,23727.0,71.2664,71.4389,71.2418,71.4306,23727.0
2016-07-06 11:55:00,86.98,87.07,86.93,87.06,27885.0,71.4224,71.4963,71.3814,71.4881,27885.0
2016-07-06 12:00:00,87.07,87.13,87.02,87.07,52670.0,71.4963,71.5456,71.4553,71.4963,52670.0
2016-07-06 12:05:00,87.07,87.11,87.06,87.08,39231.0,71.4963,71.5292,71.4881,71.5046,39231.0
2016-07-06 12:10:00,87.08,87.11,86.99,86.99,21348.0,71.5046,71.5292,71.4306,71.4306,21348.0
2016-07-06 12:15:00,87.0,87.11,87.0,87.09,11948.0,71.4389,71.5292,71.4389,71.5128,11948.0
2016-07-06 12:20:00,87.09,87.16,86.97,87.03,24864.0,71.5128,71.5702,71.4142,71.4635,24864.0
2016-07-06 12:25:00,87.04,87.1,87.03,87.06,10010.0,71.4717,71.521,71.4635,71.4881,10010.0
2016-07-06 12:30:00,87.09,87.15,87.06,87.09,17400.0,71.5128,71.562,71.4881,71.5128,17400.0
2016-07-06 12:35:00,87.09,87.11,86.99,87.04,26617.0,71.5128,71.5292,71.4306,71.4717,26617.0
2016-07-06 12:40:00,87.04,87.1,86.98,87.0,30434.0,71.4717,71.521,71.4224,71.4389,30434.0
2016-07-06 12:45:00,87.0,87.0,86.94,86.97,11722.0,71.4389,71.4389,71.3896,71.4142,11722.0
2016-07-06 12:50:00,86.98,87.05,86.94,87.02,14120.0,71.4224,71.4799,71.3896,71.4553,14120.0
2016-07-06 12:55:00,87.01,87.07,87.0,87.06,19014.0,71.4471,71.4963,71.4389,71.4881,19014.0
2016-07-06 13:00:00,87.06,87.12,87.04,87.09,38317.0,71.4881,71.5374,71.4717,71.5128,38317.0
2016-07-06 13:05:00,87.09,87.12,87.06,87.07,27691.0,71.5128,71.5374,71.4881,71.4963,27691.0
2016-07-06 13:10:00,87.07,87.1,87.03,87.03,17941.0,71.4963,71.521,71.4635,71.4635,17941.0
2016-07-06 13:15:00,87.05,87.06,87.01,87.04,17801.0,71.4799,71.4881,71.4471,71.4717,17801.0
2016-07-06 13:20:00,87.03,87.06,86.97,87.01,14117.0,71.4635,71.4881,71.4142,71.4471,14117.0
2016-07-06 13:25:00,87.0,87.01,86.93,87.0,16079.0,71.4389,71.4471,71.3814,71.4389,16079.0
2016-07-06 13:30:00,87.0,87.01,86.96,86.96,35199.0,71.4389,71.4471,71.406,71.406,35199.0
2016-07-06 13:35:00,86.97,87.0,86.91,86.98,22395.0,71.4142,71.4389,71.365,71.4224,22395.0
2016-07-06 13:40:00,86.98,87.01,86.9,86.9,20247.0,71.4224,71.4471,71.3567,71.3567,20247.0
2016-07-06 13:45:00,86.9,86.96,86.85,86.92,19829.0,71.3567,71.406,71.3157,71.3732,19829.0
2016-07-06 13:50:00,86.92,87.01,86.91,86.98,30321.0,71.3732,71.4471,71.365,71.4224,30321.0
2016-07-06 13:55:00,86.98,87.0,86.89,86.89,22543.0,71.4224,71.4389,71.3485,71.3485,22543.0
2016-07-06 14:00:00,86.9,86.97,86.85,86.87,46846.0,71.3567,71.4142,71.3157,71.3321,46846.0
2016-07-06 14:05:00,86.86,86.96,86.86,86.92,26109.0,71.3239,71.406,71.3239,71.3732,26109.0
2016-07-06 14:10:00,86.94,86.96,86.82,86.83,23204.0,71.3896,71.406,71.2911,71.2993,23204.0
2016-07-06 14:15:00,86.82,86.94,86.73,86.9,20250.0,71.2911,71.3896,71.2172,71.3567,20250.0
2016-07-06 14:20:00,86.95,86.97,86.86,86.91,23457.0,71.3978,71.4142,71.3239,71.365,23457.0
2016-07-06 14:25:00,86.89,86.94,86.87,86.92,17542.0,71.3485,71.3896,71.3321,71.3732,17542.0
2016-07-06 14:30:00,86.92,86.96,86.9,86.93,46879.0,71.3732,71.406,71.3567,71.3814,46879.0
2016-07-06 14:35:00,86.94,87.03,86.91,87.03,42914.0,71.3896,71.4635,71.365,71.4635,42914.0
2016-07-06 14:40:00,87.03,87.11,87.01,87.1,22538.0,71.4635,71.5292,71.4471,71.521,22538.0
2016-07-06 14:45:00,87.11,87.15,87.06,87.06,42571.0,71.5292,71.562,71.4881,71.4881,42571.0
2016-07-06 14:50:00,87.08,87.15,87.06,87.13,23884.0,71.5046,71.562,71.4881,71.5456,23884.0
2016-07-06 14:55:00,87.14,87.17,87.12,87.17,72377.0,71.5538,71.5785,71.5374,71.5785,72377.0
2016-07-06 15:00:00,87.17,87.2,87.12,87.2,57298.0,71.5785,71.6031,71.5374,71.6031,57298.0
2016-07-06 15:05:00,87.21,87.23,87.09,87.19,41061.0,71.6113,71.6277,71.5128,71.5949,41061.0
2016-07-06 15:10:00,87.2,87.34,87.17,87.26,35317.0,71.6031,71.718,71.5785,71.6524,35317.0
2016-07-06 15:15:00,87.26,87.28,87.22,87.23,32811.0,71.6524,71.6688,71.6195,71.6277,32811.0
2016-07-06 15:20:00,87.22,87.22,87.12,87.13,28932.0,71.6195,71.6195,71.5374,71.5456,28932.0
2016-07-06 15:25:00,87.12,87.14,87.05,87.07,26237.0,71.5374,71.5538,71.4799,71.4963,26237.0
2016-07-06 15:30:00,87.07,87.15,87.05,87.08,30123.0,71.4963,71.562,71.4799,71.5046,30123.0
2016-07-06 15:35:00,87.08,87.21,87.08,87.15,101892.0,71.5046,71.6113,71.5046,71.562,101892.0
2016-07-06 15:40:00,87.15,87.42,87.14,87.42,109573.0,71.562,71.7837,71.5538,71.7837,109573.0
2016-07-06 15:45:00,87.42,87.44,87.36,87.37,47244.0,71.7837,71.8002,71.7345,71.7427,47244.0
2016-07-06 15:50:00,87.37,87.42,87.31,87.42,73925.0,71.7427,71.7837,71.6934,71.7837,73925.0
2016-07-06 15:55:00,87.42,87.52,87.38,87.46,235015.0,71.7837,71.8659,71.7509,71.8166,235015.0
2016-07-07 09:30:00,87.85,88.47,87.85,88.25,173118.0,72.1368,72.6459,72.1368,72.4653,173118.0
2016-07-07 09:35:00,88.26,88.32,88.12,88.21,49093.0,72.4735,72.5228,72.3585,72.4324,49093.0
2016-07-07 09:40:00,88.14,88.28,88.09,88.16,37410.0,72.375,72.4899,72.3339,72.3914,37410.0
2016-07-07 09:45:00,88.13,88.25,88.01,88.2,51432.0,72.3667,72.4653,72.2682,72.4242,51432.0
2016-07-07 09:50:00,88.2,88.37,88.2,88.3,92461.0,72.4242,72.5638,72.4242,72.5063,92461.0
2016-07-07 09:55:00,88.3,88.3,88.15,88.2,77523.0,72.5063,72.5063,72.3832,72.4242,77523.0
2016-07-07 10:00:00,88.21,88.22,87.94,88.0,52690.0,72.4324,72.4406,72.2107,72.26,52690.0
2016-07-07 10:05:00,87.97,88.06,87.89,87.9,48870.0,72.2354,72.3093,72.1697,72.1779,48870.0
2016-07-07 10:10:00,87.89,88.09,87.88,88.09,18960.0,72.1697,72.3339,72.1615,72.3339,18960.0
2016-07-07 10:15:00,88.14,88.18,87.97,88.06,55612.0,72.375,72.4078,72.2354,72.3093,55612.0
2016-07-07 10:20:00,88.07,88.18,87.98,88.17,46117.0,72.3175,72.4078,72.2436,72.3996,46117.0
2016-07-07 10:25:00,88.16,88.32,88.13,88.28,94286.0,72.3914,72.5228,72.3667,72.4899,94286.0
2016-07-07 10:30:00,88.29,88.32,88.2,88.23,62912.0,72.4981,72.5228,72.4242,72.4489,62912.0
2016-07-07 10:35:00,88.23,88.39,88.18,88.39,34336.0,72.4489,72.5802,72.4078,72.5802,34336.0
2016-07-07 10:40:00,88.39,88.46,88.16,88.16,48071.0,72.5802,72.6377,72.3914,72.3914,48071.0
2016-07-07 10:45:00,88.18,88.22,88.12,88.16,39235.0,72.4078,72.4406,72.3585,72.3914,39235.0
2016-07-07 10:50:00,88.17,88.26,88.08,88.12,61683.0,72.3996,72.4735,72.3257,72.3585,61683.0
2016-07-07 10:55:00,88.12,88.15,87.97,88.0,38215.0,72.3585,72.3832,72.2354,72.26,38215.0
2016-07-07 11:00:00,88.0,88.07,87.78,87.79,74296.0,72.26,72.3175,72.0793,72.0876,74296.0
2016-07-07 11:05:00,87.78,87.98,87.7,87.98,59282.0,72.0793,72.2436,72.0137,72.2436,59282.0
2016-07-07 11:10:00,87.97,88.2,87.96,88.16,90797.0,72.2354,72.4242,72.2272,72.3914,90797.0
2016-07-07 11:15:00,88.15,88.18,88.02,88.13,42617.0,72.3832,72.4078,72.2764,72.3667,42617.0
2016-07-07 11:20:00,88.1,88.12,87.93,87.93,35780.0,72.3421,72.3585,72.2025,72.2025,35780.0
2016-07-07 11:25:00,87.91,88.06,87.91,88.04,59597.0,72.1861,72.3093,72.1861,72.2928,59597.0
2016-07-07 11:30:00,88.04,88.04,87.94,88.01,59341.0,72.2928,72.2928,72.2107,72.2682,59341.0
2016-07-07 11:35:00,88.02,88.08,87.99,88.04,83949.0,72.2764,72.3257,72.2518,72.2928,83949.0
2016-07-07 11:40:00,88.03,88.11,87.96,88.0,56312.0,72.2846,72.3503,72.2272,72.26,56312.0
2016-07-07 11:45:00,87.99,88.0,87.79,87.86,41800.0,72.2518,72.26,72.0876,72.145,41800.0
2016-07-07 11:50:00,87.86,88.01,87.86,88.0,27946.0,72.145,72.2682,72.145,72.26,27946.0
2016-07-07 11:55:00,88.01,88.04,87.93,88.04,39640.0,72.2682,72.2928,72.2025,72.2928,39640.0
2016-07-07 12:00:00,88.01,88.03,87.87,87.97,29360.0,72.2682,72.2846,72.1532,72.2354,29360.0
2016-07-07 12:05:00,87.96,88.0,87.88,87.91,31947.0,72.2272,72.26,72.1615,72.1861,31947.0
2016-07-07 12:10:00,87.92,88.0,87.92,87.99,32669.0,72.1943,72.26,72.1943,72.2518,32669.0
2016-07-07 12:15:00,87.99,87.99,87.9,87.92,36699.0,72.2518,72.2518,72.1779,72.1943,36699.0
2016-07-07 12:20:00,87.93,87.97,87.88,87.91,38547.0,72.2025,72.2354,72.1615,72.1861,38547.0
2016-07-07 12:25:00,87.91,88.0,87.85,87.95,67296.0,72.1861,72.26,72.1368,72.2189,67296.0
2016-07-07 12:30:00,87.96,88.0,87.91,87.94,55423.0,72.2272,72.26,72.1861,72.2107,55423.0
2016-07-07 12:35:00,87.92,87.97,87.87,87.94,41490.0,72.1943,72.2354,72.1532,72.2107,41490.0
2016-07-07 12:40:00,87.92,87.99,87.87,87.96,42355.0,72.1943,72.2518,72.1532,72.2272,42355.0
2016-07-07 12:45:00,87.95,87.95,87.87,87.93,68463.0,72.2189,72.2189,72.1532,72.2025,68463.0
2016-07-07 12:50:00,87.92,87.94,87.74,87.8,47801.0,72.1943,72.2107,72.0465,72.0958,47801.0
2016-07-07 12:55:00,87.81,87.85,87.75,87.75,66208.0,72.104,72.1368,72.0547,72.0547,66208.0
2016-07-07 13:00:00,87.77,87.78,87.65,87.65,31337.0,72.0711,72.0793,71.9726,71.9726,31337.0
2016-07-07 13:05:00,87.65,87.75,87.64,87.64,24793.0,71.9726,72.0547,71.9644,71.9644,24793.0
2016-07-07 13:10:00,87.64,87.77,87.63,87.72,21480.0,71.9644,72.0711,71.9562,72.0301,21480.0
2016-07-07 13:15:00,87.72,87.87,87.65,87.84,52560.0,72.0301,72.1532,71.9726,72.1286,52560.0
2016-07-07 13:20:00,87.84,87.85,87.76,87.76,34745.0,72.1286,72.1368,72.0629,72.0629,34745.0
2016-07-07 13:25:00,87.76,87.87,87.74,87.8,57443.0,72.0629,72.1532,72.0465,72.0958,57443.0
2016-07-07 13:30:00,87.81,87.87,87.76,87.83,46463.0,72.104,72.1532,72.0629,72.1204,46463.0
2016-07-07 13:35:00,87.81,87.82,87.74,87.82,34821.0,72.104,72.1122,72.0465,72.1122,34821.0
2016-07-07 13:40:00,87.81,87.84,87.74,87.79,22072.0,72.104,72.1286,72.0465,72.0876,22072.0
2016-07-07 13:45:00,87.77,87.8,87.74,87.76,35067.0,72.0711,72.0958,72.0465,72.0629,35067.0
2016-07-07 13:50:00,87.75,87.77,87.72,87.73,34735.0,72.0547,72.0711,72.0301,72.0383,34735.0
2016-07-07 13:55:00,87.73,87.83,87.71,87.79,41728.0,72.0383,72.1204,72.0219,72.0876,41728.0
2016-07-07 14:00:00,87.77,87.84,87.75,87.78,61467.0,72.0711,72.1286,72.0547,72.0793,61467.0
2016-07-07 14:05:00,87.78,87.87,87.71,87.77,59833.0,72.0793,72.1532,72.0219,72.0711,59833.0
2016-07-07 14:10:00,87.78,87.78,87.61,87.74,61722.0,72.0793,72.0793,71.9398,72.0465,61722.0
2016-07-07 14:15:00,87.73,87.78,87.71,87.73,27837.0,72.0383,72.0793,72.0219,72.0383,27837.0
2016-07-07 14:20:00,87.73,87.81,87.72,87.77,34323.0,72.0383,72.104,72.0301,72.0711,34323.0
2016-07-07 14:25:00,87.77,87.87,87.74,87.78,39819.0,72.0711,72.1532,72.0465,72.0793,39819.0
2016-07-07 14:30:00,87.79,87.81,87.7,87.71,34108.0,72.0876,72.104,72.0137,72.0219,34108.0
2016-07-07 14:35:00,87.71,87.74,87.65,87.67,33582.0,72.0219,72.0465,71.9726,71.989,33582.0
2016-07-07 14:40:00,87.65,87.69,87.58,87.59,16453.0,71.9726,72.0054,71.9151,71.9233,16453.0
2016-07-07 14:45:00,87.59,87.74,87.58,87.72,32724.0,71.9233,72.0465,71.9151,72.0301,32724.0
2016-07-07 14:50:00,87.73,87.78,87.69,87.77,49347.0,72.0383,72.0793,72.0054,72.0711,49347.0
2016-07-07 14:55:00,87.78,87.79,87.66,87.77,43566.0,72.0793,72.0876,71.9808,72.0711,43566.0
2016-07-07 15:00:00,87.77,87.85,87.69,87.85,36255.0,72.0711,72.1368,72.0054,72.1368,36255.0
2016-07-07 15:05:00,87.85,87.87,87.73,87.85,49581.0,72.1368,72.1532,72.0383,72.1368,49581.0
2016-07-07 15:10:00,87.87,87.92,87.83,87.89,27416.0,72.1532,72.1943,72.1204,72.1697,27416.0
2016-07-07 15:15:00,87.88,87.93,87.82,87.91,31728.0,72.1615,72.2025,72.1122,72.1861,31728.0
2016-07-07 15:20:00,87.93,87.94,87.85,87.85,42553.0,72.2025,72.2107,72.1368,72.1368,42553.0
2016-07-07 15:25:00,87.85,87.88,87.8,87.83,42707.0,72.1368,72.1615,72.0958,72.1204,42707.0
2016-07-07 15:30:00,87.84,87.92,87.79,87.9,74059.0,72.1286,72.1943,72.0876,72.1779,74059.0
2016-07-07 15:35:00,87.89,88.03,87.86,88.01,77641.0,72.1697,72.2846,72.145,72.2682,77641.0
2016-07-07 15:40:00,88.01,88.03,87.94,88.02,71439.0,72.2682,72.2846,72.2107,72.2764,71439.0
2016-07-07 15:45:00,88.02,88.08,87.93,87.97,78699.0,72.2764,72.3257,72.2025,72.2354,78699.0
2016-07-07 15:50:00,87.96,88.0,87.93,87.97,88815.0,72.2272,72.26,72.2025,72.2354,88815.0
2016-07-07 15:55:00,87.98,88.04,87.94,88.01,195092.0,72.2436,72.2928,72.2107,72.2682,195092.0
2016-07-08 09:30:00,88.94,89.7,88.47,89.65,122541.0,73.0319,73.6559,72.6459,73.6149,122541.0
2016-07-08 09:35:00,89.64,89.81,89.47,89.65,61541.0,73.6067,73.7463,73.4671,73.6149,61541.0
2016-07-08 09:40:00,89.61,89.94,89.5,89.51,134274.0,73.582,73.853,73.4917,73.4999,134274.0
2016-07-08 09:45:00,89.55,89.78,89.53,89.74,40149.0,73.5328,73.7216,73.5163,73.6888,40149.0
2016-07-08 09:50:00,89.75,89.8,89.61,89.68,54182.0,73.697,73.738,73.582,73.6395,54182.0
2016-07-08 09:55:00,89.69,89.76,89.54,89.59,40790.0,73.6477,73.7052,73.5245,73.5656,40790.0
2016-07-08 10:00:00,89.58,89.77,89.56,89.72,37293.0,73.5574,73.7134,73.541,73.6724,37293.0
2016-07-08 10:05:00,89.73,89.8,89.62,89.67,40696.0,73.6806,73.738,73.5902,73.6313,40696.0
2016-07-08 10:10:00,89.69,89.71,89.56,89.66,69394.0,73.6477,73.6641,73.541,73.6231,69394.0
2016-07-08 10:15:00,89.66,89.72,89.48,89.58,70270.0,73.6231,73.6724,73.4753,73.5574,70270.0
2016-07-08 10:20:00,89.56,89.59,89.28,89.44,55512.0,73.541,73.5656,73.3111,73.4424,55512.0
2016-07-08 10:25:00,89.45,89.47,89.32,89.41,29988.0,73.4506,73.4671,73.3439,73.4178,29988.0
2016-07-08 10:30:00,89.4,89.54,89.25,89.25,39694.0,73.4096,73.5245,73.2864,73.2864,39694.0
2016-07-08 10:35:00,89.27,89.61,89.26,89.52,62928.0,73.3028,73.582,73.2946,73.5081,62928.0
2016-07-08 10:40:00,89.53,89.75,89.53,89.73,30420.0,73.5163,73.697,73.5163,73.6806,30420.0
2016-07-08 10:45:00,89.72,89.85,89.69,89.77,42613.0,73.6724,73.7791,73.6477,73.7134,42613.0
2016-07-08 10:50:00,89.75,89.86,89.73,89.8,44572.0,73.697,73.7873,73.6806,73.738,44572.0
2016-07-08 10:55:00,89.8,89.95,89.79,89.85,40867.0,73.738,73.8612,73.7298,73.7791,40867.0
2016-07-08 11:00:00,89.86,89.86,89.75,89.82,42950.0,73.7873,73.7873,73.697,73.7545,42950.0
2016-07-08 11:05:00,89.81,89.82,89.76,89.8,85440.0,73.7463,73.7545,73.7052,73.738,85440.0
2016-07-08 11:10:00,89.81,90.01,89.74,89.97,195978.0,73.7463,73.9105,73.6888,73.8776,195978.0
2016-07-08 11:15:00,89.97,90.09,89.94,90.08,66745.0,73.8776,73.9762,73.853,73.968,66745.0
2016-07-08 11:20:00,90.08,90.13,89.96,89.99,93211.0,73.968,74.009,73.8694,73.8941,93211.0
2016-07-08 11:25:00,89.99,90.11,89.98,90.02,169631.0,73.8941,73.9926,73.8858,73.9187,169631.0
2016-07-08 11:30:00,90.03,90.17,90.03,90.11,88955.0,73.9269,74.0419,73.9269,73.9926,88955.0
2016-07-08 11:35:00,90.12,90.29,90.1,90.19,170058.0,74.0008,74.1404,73.9844,74.0583,170058.0
2016-07-08 11:40:00,90.19,90.33,90.16,90.3,144495.0,74.0583,74.1732,74.0337,74.1486,144495.0
2016-07-08 11:45:00,90.3,90.43,90.23,90.39,41455.0,74.1486,74.2554,74.0911,74.2225,41455.0
2016-07-08 11:50:00,90.39,90.58,90.35,90.53,41216.0,74.2225,74.3785,74.1897,74.3375,41216.0
2016-07-08 11:55:00,90.53,90.57,90.47,90.51,28318.0,74.3375,74.3703,74.2882,74.321,28318.0
2016-07-08 12:00:00,90.52,90.63,90.52,90.54,63032.0,74.3293,74.4196,74.3293,74.3457,63032.0
2016-07-08 12:05:00,90.54,90.56,90.42,90.53,49442.0,74.3457,74.3621,74.2471,74.3375,49442.0
2016-07-08 12:10:00,90.54,90.56,90.43,90.46,70257.0,74.3457,74.3621,74.2554,74.28,70257.0
2016-07-08 12:15:00,90.45,90.53,90.44,90.48,102256.0,74.2718,74.3375,74.2636,74.2964,102256.0
2016-07-08 12:20:00,90.48,90.52,90.41,90.48,39363.0,74.2964,74.3293,74.2389,74.2964,39363.0
2016-07-08 12:25:00,90.46,90.48,90.29,90.3,36712.0,74.28,74.2964,74.1404,74.1486,36712.0
2016-07-08 12:30:00,90.3,90.31,90.18,90.23,27675.0,74.1486,74.1568,74.0501,74.0911,27675.0
2016-07-08 12:35:00,90.24,90.34,90.23,90.31,30614.0,74.0993,74.1815,74.0911,74.1568,30614.0
2016-07-08 12:40:00,90.3,90.34,90.29,90.33,30714.0,74.1486,74.1815,74.1404,74.1732,30714.0
2016-07-08 12:45:00,90.32,90.34,90.27,90.34,21624.0,74.165,74.1815,74.124,74.1815,21624.0
2016-07-08 12:50:00,90.33,90.44,90.33,90.43,27413.0,74.1732,74.2636,74.1732,74.2554,27413.0
2016-07-08 12:55:00,90.43,90.49,90.36,90.46,36830.0,74.2554,74.3046,74.1979,74.28,36830.0
2016-07-08 13:00:00,90.46,90.5,90.4,90.45,28224.0,74.28,74.3128,74.2307,74.2718,28224.0
2016-07-08 13:05:00,90.45,90.51,90.42,90.51,32262.0,74.2718,74.321,74.2471,74.321,32262.0
2016-07-08 13:10:00,90.5,90.54,90.48,90.5,40259.0,74.3128,74.3457,74.2964,74.3128,40259.0
2016-07-08 13:15:00,90.5,90.55,90.48,90.48,29550.0,74.3128,74.3539,74.2964,74.2964,29550.0
2016-07-08 13:20:00,90.49,90.5,90.4,90.4,36417.0,74.3046,74.3128,74.2307,74.2307,36417.0
2016-07-08 13:25:00,90.4,90.49,90.36,90.47,24276.0,74.2307,74.3046,74.1979,74.2882,24276.0
2016-07-08 13:30:00,90.47,90.52,90.45,90.5,55459.0,74.2882,74.3293,74.2718,74.3128,55459.0
2016-07-08 13:35:00,90.5,90.54,90.44,90.5,32390.0,74.3128,74.3457,74.2636,74.3128,32390.0
2016-07-08 13:40:00,90.51,90.58,90.51,90.54,23509.0,74.321,74.3785,74.321,74.3457,23509.0
2016-07-08 13:45:00,90.54,90.57,90.49,90.51,32691.0,74.3457,74.3703,74.3046,74.321,32691.0
2016-07-08 13:50:00,90.51,90.55,90.49,90.51,38255.0,74.321,74.3539,74.3046,74.321,38255.0
2016-07-08 13:55:00,90.52,90.56,90.48,90.52,59732.0,74.3293,74.3621,74.2964,74.3293,59732.0
2016-07-08 14:00:00,90.51,90.61,90.5,90.52,68116.0,74.321,74.4032,74.3128,74.3293,68116.0
2016-07-08 14:05:00,90.51,90.6,90.47,90.58,51454.0,74.321,74.395,74.2882,74.3785,51454.0
2016-07-08 14:10:00,90.58,90.73,90.58,90.72,65246.0,74.3785,74.5017,74.3785,74.4935,65246.0
2016-07-08 14:15:00,90.71,90.85,90.67,90.84,62977.0,74.4853,74.6002,74.4524,74.592,62977.0
2016-07-08 14:20:00,90.84,90.9,90.82,90.83,40676.0,74.592,74.6413,74.5756,74.5838,40676.0
2016-07-08 14:25:00,90.83,90.84,90.64,90.77,73691.0,74.5838,74.592,74.4278,74.5345,73691.0
2016-07-08 14:30:00,90.76,90.99,90.73,90.98,93525.0,74.5263,74.7152,74.5017,74.707,93525.0
2016-07-08 14:35:00,90.98,91.08,90.97,90.99,80921.0,74.707,74.7891,74.6988,74.7152,80921.0
2016-07-08 14:40:00,91.0,91.13,91.0,91.11,67006.0,74.7234,74.8302,74.7234,74.8137,67006.0
2016-07-08 14:45:00,91.12,91.15,91.01,91.05,65708.0,74.8219,74.8466,74.7316,74.7645,65708.0
2016-07-08 14:50:00,91.05,91.2,91.04,91.19,70415.0,74.7645,74.8876,74.7563,74.8794,70415.0
2016-07-08 14:55:00,91.19,91.29,91.11,91.11,178510.0,74.8794,74.9615,74.8137,74.8137,178510.0
2016-07-08 15:00:00,91.11,91.13,91.01,91.03,64225.0,74.8137,74.8302,74.7316,74.748,64225.0
2016-07-08 15:05:00,91.02,91.02,90.85,90.87,110156.0,74.7398,74.7398,74.6002,74.6167,110156.0
2016-07-08 15:10:00,90.88,91.01,90.87,90.97,61523.0,74.6249,74.7316,74.6167,74.6988,61523.0
2016-07-08 15:15:00,90.97,90.99,90.91,90.98,52505.0,74.6988,74.7152,74.6495,74.707,52505.0
2016-07-08 15:20:00,90.98,91.0,90.94,90.95,50767.0,74.707,74.7234,74.6741,74.6823,50767.0
2016-07-08 15:25:00,90.95,90.96,90.85,90.86,57985.0,74.6823,74.6906,74.6002,74.6084,57985.0
2016-07-08 15:30:00,90.86,90.87,90.81,90.81,67201.0,74.6084,74.6167,74.5674,74.5674,67201.0
2016-07-08 15:35:00,90.81,90.86,90.7,90.83,78795.0,74.5674,74.6084,74.4771,74.5838,78795.0
2016-07-08 15:40:00,90.83,90.83,90.7,90.73,93864.0,74.5838,74.5838,74.4771,74.5017,93864.0
2016-07-08 15:45:00,90.73,90.76,90.69,90.75,115605.0,74.5017,74.5263,74.4689,74.5181,115605.0
2016-07-08 15:50:00,90.75,90.79,90.68,90.69,172218.0,74.5181,74.551,74.4606,74.4689,172218.0
2016-07-08 15:55:00,90.69,90.75,90.59,90.64,391705.0,74.4689,74.5181,74.3867,74.4278,391705.0
2016-07-11 09:30:00,90.71,91.48,90.7,91.45,187169.0,74.4853,75.1176,74.4771,75.0929,187169.0
2016-07-11 09:35:00,91.44,91.6,91.37,91.6,86448.0,75.0847,75.2161,75.0272,75.2161,86448.0
2016-07-11 09:40:00,91.63,91.63,91.33,91.53,167720.0,75.2407,75.2407,74.9944,75.1586,167720.0
2016-07-11 09:45:00,91.51,91.51,91.11,91.12,81121.0,75.1422,75.1422,74.8137,74.8219,81121.0
2016-07-11 09:50:00,91.09,91.17,91.01,91.1,38941.0,74.7973,74.863,74.7316,74.8055,38941.0
2016-07-11 09:55:00,91.08,91.09,90.9,91.07,49975.0,74.7891,74.7973,74.6413,74.7809,49975.0
2016-07-11 10:00:00,91.07,91.1,90.73,90.83,68942.0,74.7809,74.8055,74.5017,74.5838,68942.0
2016-07-11 10:05:00,90.79,90.96,90.79,90.88,64860.0,74.551,74.6906,74.551,74.6249,64860.0
2016-07-11 10:10:00,90.87,90.89,90.74,90.76,88935.0,74.6167,74.6331,74.5099,74.5263,88935.0
2016-07-11 10:15:00,90.75,90.84,90.7,90.81,55760.0,74.5181,74.592,74.4771,74.5674,55760.0
2016-07-11 10:20:00,90.79,90.91,90.77,90.85,81199.0,74.551,74.6495,74.5345,74.6002,81199.0
2016-07-11 10:25:00,90.85,90.88,90.79,90.79,82039.0,74.6002,74.6249,74.551,74.551,82039.0
2016-07-11 10:30:00,90.8,90.89,90.79,90.82,46925.0,74.5592,74.6331,74.551,74.5756,46925.0
2016-07-11 10:35:00,90.8,90.82,90.72,90.77,45848.0,74.5592,74.5756,74.4935,74.5345,45848.0
2016-07-11 10:40:00,90.77,90.8,90.69,90.79,53662.0,74.5345,74.5592,74.4689,74.551,53662.0
2016-07-11 10:45:00,90.78,90.84,90.77,90.84,59817.0,74.5428,74.592,74.5345,74.592,59817.0
2016-07-11 10:50:00,90.85,90.95,90.84,90.85,76735.0,74.6002,74.6823,74.592,74.6002,76735.0
2016-07-11 10:55:00,90.84,91.06,90.83,91.04,72759.0,74.592,74.7727,74.5838,74.7563,72759.0
2016-07-11 11:00:00,91.04,91.15,91.0,91.13,61601.0,74.7563,74.8466,74.7234,74.8302,61601.0
2016-07-11 11:05:00,91.15,91.24,91.11,91.17,79967.0,74.8466,74.9205,74.8137,74.863,79967.0
2016-07-11 11:10:00,91.17,91.3,91.15,91.27,53347.0,74.863,74.9697,74.8466,74.9451,53347.0
2016-07-11 11:15:00,91.28,91.28,91.05,91.1,34079.0,74.9533,74.9533,74.7645,74.8055,34079.0
2016-07-11 11:20:00,91.1,91.12,90.94,90.96,31606.0,74.8055,74.8219,74.6741,74.6906,31606.0
2016-07-11 11:25:00,90.97,91.02,90.96,91.0,34306.0,74.6988,74.7398,74.6906,74.7234,34306.0
2016-07-11 11:30:00,91.0,91.02,90.95,91.0,39361.0,74.7234,74.7398,74.6823,74.7234,39361.0
2016-07-11 11:35:00,91.0,91.03,90.94,91.03,88134.0,74.7234,74.748,74.6741,74.748,88134.0
2016-07-11 11:40:00,91.02,91.03,90.88,90.89,49496.0,74.7398,74.748,74.6249,74.6331,49496.0
2016-07-11 11:45:00,90.9,91.03,90.84,91.03,64020.0,74.6413,74.748,74.592,74.748,64020.0
2016-07-11 11:50:00,91.02,91.06,90.95,91.05,44132.0,74.7398,74.7727,74.6823,74.7645,44132.0
2016-07-11 11:55:00,91.06,91.07,90.93,90.96,45113.0,74.7727,74.7809,74.6659,74.6906,45113.0
2016-07-11 12:00:00,90.97,91.08,90.95,91.04,86855.0,74.6988,74.7891,74.6823,74.7563,86855.0
2016-07-11 12:05:00,91.04,91.15,91.01,91.15,32624.0,74.7563,74.8466,74.7316,74.8466,32624.0
2016-07-11 12:10:00,91.13,91.17,91.1,91.14,59167.0,74.8302,74.863,74.8055,74.8384,59167.0
2016-07-11 12:15:00,91.16,91.29,91.14,91.29,47337.0,74.8548,74.9615,74.8384,74.9615,47337.0
2016-07-11 12:20:00,91.29,91.31,91.26,91.28,48257.0,74.9615,74.978,74.9369,74.9533,48257.0
2016-07-11 12:25:00,91.29,91.36,91.28,91.32,32132.0,74.9615,75.019,74.9533,74.9862,32132.0
2016-07-11 12:30:00,91.32,91.36,91.26,91.33,63173.0,74.9862,75.019,74.9369,74.9944,63173.0
2016-07-11 12:35:00,91.33,91.47,91.27,91.46,101217.0,74.9944,75.1093,74.9451,75.1011,101217.0
2016-07-11 12:40:00,91.46,91.58,91.45,91.54,46477.0,75.1011,75.1997,75.0929,75.1668,46477.0
2016-07-11 12:45:00,91.53,91.54,91.45,91.45,31222.0,75.1586,75.1668,75.0929,75.0929,31222.0
2016-07-11 12:50:00,91.45,91.5,91.43,91.44,39276.0,75.0929,75.134,75.0765,75.0847,39276.0
2016-07-11 12:55:00,91.44,91.44,91.35,91.38,45188.0,75.0847,75.0847,75.0108,75.0354,45188.0
2016-07-11 13:00:00,91.38,91.43,91.28,91.28,43008.0,75.0354,75.0765,74.9533,74.9533,43008.0
2016-07-11 13:05:00,91.29,91.39,91.26,91.38,44970.0,74.9615,75.0436,74.9369,75.0354,44970.0
2016-07-11 13:10:00,91.38,91.49,91.33,91.41,28782.0,75.0354,75.1258,74.9944,75.0601,28782.0
2016-07-11 13:15:00,91.4,91.46,91.37,91.4,60199.0,75.0519,75.1011,75.0272,75.0519,60199.0
2016-07-11 13:20:00,91.4,91.5,91.4,91.5,44900.0,75.0519,75.134,75.0519,75.134,44900.0
2016-07-11 13:25:00,91.5,91.5,91.38,91.41,52438.0,75.134,75.134,75.0354,75.0601,52438.0
2016-07-11 13:30:00,91.4,91.45,91.36,91.42,23978.0,75.0519,75.0929,75.019,75.0683,23978.0
2016-07-11 13:35:00,91.43,91.44,91.34,91.4,45670.0,75.0765,75.0847,75.0026,75.0519,45670.0
2016-07-11 13:40:00,91.39,91.45,91.36,91.45,18281.0,75.0436,75.0929,75.019,75.0929,18281.0
2016-07-11 13:45:00,91.44,91.48,91.4,91.43,35747.0,75.0847,75.1176,75.0519,75.0765,35747.0
2016-07-11 13:50:00,91.43,91.48,91.41,91.48,47006.0,75.0765,75.1176,75.0601,75.1176,47006.0
2016-07-11 13:55:00,91.48,91.5,91.38,91.38,38666.0,75.1176,75.134,75.0354,75.0354,38666.0
2016-07-11 14:00:00,91.38,91.39,91.31,91.33,18465.0,75.0354,75.0436,74.978,74.9944,18465.0
2016-07-11 14:05:00,91.32,91.38,91.27,91.28,61679.0,74.9862,75.0354,74.9451,74.9533,61679.0
2016-07-11 14:10:00,91.28,91.42,91.28,91.4,88713.0,74.9533,75.0683,74.9533,75.0519,88713.0
2016-07-11 14:15:00,91.4,91.44,91.37,91.43,23238.0,75.0519,75.0847,75.0272,75.0765,23238.0
2016-07-11 14:20:00,91.43,91.45,91.37,91.39,23564.0,75.0765,75.0929,75.0272,75.0436,23564.0
2016-07-11 14:25:00,91.4,91.48,91.38,91.39,42864.0,75.0519,75.1176,75.0354,75.0436,42864.0
2016-07-11 14:30:00,91.39,91.46,91.38,91.43,30339.0,75.0436,75.1011,75.0354,75.0765,30339.0
2016-07-11 14:35:00,91.43,91.47,91.41,91.45,33987.0,75.0765,75.1093,75.0601,75.0929,33987.0
2016-07-11 14:40:00,91.45,91.51,91.45,91.47,34411.0,75.0929,75.1422,75.0929,75.1093,34411.0
2016-07-11 14:45:00,91.45,91.46,91.35,91.42,23855.0,75.0929,75.1011,75.0108,75.0683,23855.0
2016-07-11 14:50:00,91.41,91.44,91.39,91.44,29658.0,75.0601,75.0847,75.0436,75.0847,29658.0
2016-07-11 14:55:00,91.44,91.47,91.41,91.42,35704.0,75.0847,75.1093,75.0601,75.0683,35704.0
2016-07-11 15:00:00,91.42,91.49,91.41,91.44,59291.0,75.0683,75.1258,75.0601,75.0847,59291.0
2016-07-11 15:05:00,91.43,91.53,91.41,91.52,83411.0,75.0765,75.1586,75.0601,75.1504,83411.0
2016-07-11 15:10:00,91.51,91.58,91.49,91.56,105798.0,75.1422,75.1997,75.1258,75.1832,105798.0
2016-07-11 15:15:00,91.56,91.63,91.53,91.61,57101.0,75.1832,75.2407,75.1586,75.2243,57101.0
2016-07-11 15:20:00,91.61,91.61,91.54,91.56,32920.0,75.2243,75.2243,75.1668,75.1832,32920.0
2016-07-11 15:25:00,91.56,91.57,91.52,91.52,51493.0,75.1832,75.1915,75.1504,75.1504,51493.0
2016-07-11 15:30:00,91.52,91.54,91.46,91.54,73135.0,75.1504,75.1668,75.1011,75.1668,73135.0
2016-07-11 15:35:00,91.53,91.57,91.49,91.53,60284.0,75.1586,75.1915,75.1258,75.1586,60284.0
2016-07-11 15:40:00,91.54,91.61,91.52,91.56,67968.0,75.1668,75.2243,75.1504,75.1832,67968.0
2016-07-11 15:45:00,91.56,91.56,91.49,91.55,68292.0,75.1832,75.1832,75.1258,75.175,68292.0
2016-07-11 15:50:00,91.55,91.55,91.47,91.52,100343.0,75.175,75.175,75.1093,75.1504,100343.0
2016-07-11 15:55:00,91.52,91.52,91.39,91.4,227981.0,75.1504,75.1504,75.0436,75.0519,227981.0
2016-07-12 09:30:00,91.78,92.5,91.78,92.4,117276.0,75.3639,75.9551,75.3639,75.873,117276.0
2016-07-12 09:35:00,92.43,92.54,92.33,92.49,35266.0,75.8976,75.988,75.8155,75.9469,35266.0
2016-07-12 09:40:00,92.53,92.72,92.47,92.59,26265.0,75.9797,76.1358,75.9305,76.029,26265.0
2016-07-12 09:45:00,92.64,92.68,92.5,92.55,38891.0,76.0701,76.1029,75.9551,75.9962,38891.0
2016-07-12 09:50:00,92.58,92.69,92.47,92.47,56372.0,76.0208,76.1111,75.9305,75.9305,56372.0
2016-07-12 09:55:00,92.47,92.5,92.19,92.2,44755.0,75.9305,75.9551,75.7006,75.7088,44755.0
2016-07-12 10:00:00,92.18,92.27,92.12,92.21,56589.0,75.6923,75.7662,75.6431,75.717,56589.0
2016-07-12 10:05:00,92.2,92.21,92.02,92.03,19376.0,75.7088,75.717,75.561,75.5692,19376.0
2016-07-12 10:10:00,92.0,92.11,91.82,91.82,25552.0,75.5445,75.6349,75.3967,75.3967,25552.0
2016-07-12 10:15:00,91.83,91.96,91.82,91.86,29515.0,75.4049,75.5117,75.3967,75.4296,29515.0
2016-07-12 10:20:00,91.85,91.88,91.77,91.79,12039.0,75.4214,75.446,75.3557,75.3721,12039.0
2016-07-12 10:25:00,91.77,92.06,91.72,91.97,36011.0,75.3557,75.5938,75.3146,75.5199,36011.0
2016-07-12 10:30:00,91.97,92.04,91.97,92.0,22453.0,75.5199,75.5774,75.5199,75.5445,22453.0
2016-07-12 10:35:00,92.01,92.08,91.91,91.91,31432.0,75.5528,75.6102,75.4706,75.4706,31432.0
2016-07-12 10:40:00,91.92,92.01,91.92,91.94,37406.0,75.4789,75.5528,75.4789,75.4953,37406.0
2016-07-12 10:45:00,91.94,91.97,91.85,91.92,32835.0,75.4953,75.5199,75.4214,75.4789,32835.0
2016-07-12 10:50:00,91.92,91.97,91.77,91.79,34767.0,75.4789,75.5199,75.3557,75.3721,34767.0
2016-07-12 10:55:00,91.8,91.81,91.69,91.74,30196.0,75.3803,75.3885,75.29,75.331,30196.0
2016-07-12 11:00:00,91.73,91.81,91.6,91.63,51016.0,75.3228,75.3885,75.2161,75.2407,51016.0
2016-07-12 11:05:00,91.63,91.72,91.6,91.69,50095.0,75.2407,75.3146,75.2161,75.29,50095.0
2016-07-12 11:10:00,91.68,91.74,91.64,91.65,24607.0,75.2818,75.331,75.2489,75.2571,24607.0
2016-07-12 11:15:00,91.66,91.66,91.54,91.6,21299.0,75.2654,75.2654,75.1668,75.2161,21299.0
2016-07-12 11:20:00,91.6,91.77,91.59,91.73,36794.0,75.2161,75.3557,75.2079,75.3228,36794.0
2016-07-12 11:25:00,91.73,91.75,91.64,91.66,36137.0,75.3228,75.3393,75.2489,75.2654,36137.0
2016-07-12 11:30:00,91.66,91.67,91.56,91.59,35183.0,75.2654,75.2736,75.1832,75.2079,35183.0
2016-07-12 11:35:00,91.58,91.61,91.49,91.51,48049.0,75.1997,75.2243,75.1258,75.1422,48049.0
2016-07-12 11:40:00,91.52,91.55,91.45,91.49,66469.0,75.1504,75.175,75.0929,75.1258,66469.0
2016-07-12 11:45:00,91.49,91.54,91.45,91.51,40239.0,75.1258,75.1668,75.0929,75.1422,40239.0
2016-07-12 11:50:00,91.51,91.51,91.43,91.51,34941.0,75.1422,75.1422,75.0765,75.1422,34941.0
2016-07-12 11:55:00,91.51,91.62,91.5,91.52,27912.0,75.1422,75.2325,75.134,75.1504,27912.0
2016-07-12 12:00:00,91.52,91.62,91.51,91.6,26839.0,75.1504,75.2325,75.1422,75.2161,26839.0
2016-07-12 12:05:00,91.6,91.6,91.54,91.58,23821.0,75.2161,75.2161,75.1668,75.1997,23821.0
2016-07-12 12:10:00,91.59,91.61,91.55,91.56,11221.0,75.2079,75.2243,75.175,75.1832,11221.0
2016-07-12 12:15:00,91.56,91.63,91.56,91.61,32596.0,75.1832,75.2407,75.1832,75.2243,32596.0
2016-07-12 12:20:00,91.61,91.61,91.49,91.57,27314.0,75.2243,75.2243,75.1258,75.1915,27314.0
2016-07-12 12:25:00,91.58,91.61,91.51,91.58,21070.0,75.1997,75.2243,75.1422,75.1997,21070.0
2016-07-12 12:30:00,91.59,91.67,91.58,91.66,15441.0,75.2079,75.2736,75.1997,75.2654,15441.0
2016-07-12 12:35:00,91.65,91.65,91.59,91.6,28314.0,75.2571,75.2571,75.2079,75.2161,28314.0
2016-07-12 12:40:00,91.62,91.62,91.52,91.59,36277.0,75.2325,75.2325,75.1504,75.2079,36277.0
2016-07-12 12:45:00,91.59,91.59,91.48,91.55,28819.0,75.2079,75.2079,75.1176,75.175,28819.0
2016-07-12 12:50:00,91.56,91.63,91.54,91.58,23124.0,75.1832,75.2407,75.1668,75.1997,23124.0
2016-07-12 12:55:00,91.57,91.6,91.55,91.56,14607.0,75.1915,75.2161,75.175,75.1832,14607.0
2016-07-12 13:00:00,91.54,91.61,91.54,91.59,28613.0,75.1668,75.2243,75.1668,75.2079,28613.0
2016-07-12 13:05:00,91.59,91.65,91.58,91.6,31670.0,75.2079,75.2571,75.1997,75.2161,31670.0
2016-07-12 13:10:00,91.6,91.72,91.57,91.72,42069.0,75.2161,75.3146,75.1915,75.3146,42069.0
2016-07-12 13:15:00,91.72,91.79,91.69,91.77,19461.0,75.3146,75.3721,75.29,75.3557,19461.0
2016-07-12 13:20:00,91.77,91.84,91.76,91.83,15051.0,75.3557,75.4132,75.3475,75.4049,15051.0
2016-07-12 13:25:00,91.83,91.93,91.82,91.88,44065.0,75.4049,75.4871,75.3967,75.446,44065.0
2016-07-12 13:30:00,91.87,91.9,91.82,91.84,28657.0,75.4378,75.4624,75.3967,75.4132,28657.0
2016-07-12 13:35:00,91.84,91.87,91.79,91.86,29339.0,75.4132,75.4378,75.3721,75.4296,29339.0
2016-07-12 13:40:00,91.87,91.9,91.85,91.87,20188.0,75.4378,75.4624,75.4214,75.4378,20188.0
2016-07-12 13:45:00,91.87,91.89,91.77,91.79,24354.0,75.4378,75.4542,75.3557,75.3721,24354.0
2016-07-12 13:50:00,91.8,91.89,91.79,91.87,22702.0,75.3803,75.4542,75.3721,75.4378,22702.0
2016-07-12 13:55:00,91.86,91.87,91.75,91.78,20935.0,75.4296,75.4378,75.3393,75.3639,20935.0
2016-07-12 14:00:00,91.79,91.87,91.79,91.83,17938.0,75.3721,75.4378,75.3721,75.4049,17938.0
2016-07-12 14:05:00,91.84,91.85,91.71,91.71,45305.0,75.4132,75.4214,75.3064,75.3064,45305.0
2016-07-12 14:10:00,91.72,91.79,91.69,91.7,26585.0,75.3146,75.3721,75.29,75.2982,26585.0
2016-07-12 14:15:00,91.71,91.79,91.67,91.76,27956.0,75.3064,75.3721,75.2736,75.3475,27956.0
2016-07-12 14:20:00,91.76,91.78,91.71,91.75,39606.0,75.3475,75.3639,75.3064,75.3393,39606.0
2016-07-12 14:25:00,91.75,91.84,91.74,91.81,19388.0,75.3393,75.4132,75.331,75.3885,19388.0
2016-07-12 14:30:00,91.81,91.92,91.79,91.89,48604.0,75.3885,75.4789,75.3721,75.4542,48604.0
2016-07-12 14:35:00,91.9,91.91,91.84,91.86,23851.0,75.4624,75.4706,75.4132,75.4296,23851.0
2016-07-12 14:40:00,91.86,92.0,91.86,91.99,47505.0,75.4296,75.5445,75.4296,75.5363,47505.0
2016-07-12 14:45:00,91.99,92.0,91.93,91.99,34735.0,75.5363,75.5445,75.4871,75.5363,34735.0
2016-07-12 14:50:00,91.99,92.02,91.78,91.8,60168.0,75.5363,75.561,75.3639,75.3803,60168.0
2016-07-12 14:55:00,91.81,91.81,91.73,91.77,26279.0,75.3885,75.3885,75.3228,75.3557,26279.0
2016-07-12 15:00:00,91.76,91.84,91.75,91.79,49067.0,75.3475,75.4132,75.3393,75.3721,49067.0
2016-07-12 15:05:00,91.8,91.85,91.79,91.83,24900.0,75.3803,75.4214,75.3721,75.4049,24900.0
2016-07-12 15:10:00,91.82,91.91,91.82,91.88,31598.0,75.3967,75.4706,75.3967,75.446,31598.0
2016-07-12 15:15:00,91.87,91.92,91.87,91.88,46574.0,75.4378,75.4789,75.4378,75.446,46574.0
2016-07-12 15:20:00,91.87,92.02,91.87,92.02,69705.0,75.4378,75.561,75.4378,75.561,69705.0
2016-07-12 15:25:00,92.0,92.05,91.99,92.0,33374.0,75.5445,75.5856,75.5363,75.5445,33374.0
2016-07-12 15:30:00,92.0,92.09,91.97,92.06,66777.0,75.5445,75.6184,75.5199,75.5938,66777.0
2016-07-12 15:35:00,92.06,92.2,92.05,92.17,41441.0,75.5938,75.7088,75.5856,75.6841,41441.0
2016-07-12 15:40:00,92.16,92.17,92.05,92.1,56402.0,75.6759,75.6841,75.5856,75.6267,56402.0
2016-07-12 15:45:00,92.1,92.1,92.04,92.1,59371.0,75.6267,75.6267,75.5774,75.6267,59371.0
2016-07-12 15:50:00,92.09,92.13,92.03,92.11,133371.0,75.6184,75.6513,75.5692,75.6349,133371.0
2016-07-12 15:55:00,92.1,92.13,91.99,92.06,230601.0,75.6267,75.6513,75.5363,75.5938,230601.0
2016-07-13 09:30:00,92.55,92.84,92.43,92.46,75339.0,75.9962,76.2343,75.8976,75.9223,75339.0
2016-07-13 09:35:00,92.47,92.54,92.38,92.45,21834.0,75.9305,75.988,75.8566,75.9141,21834.0
2016-07-13 09:40:00,92.43,92.47,92.12,92.12,25536.0,75.8976,75.9305,75.6431,75.6431,25536.0
2016-07-13 09:45:00,92.16,92.3,92.03,92.07,20584.0,75.6759,75.7909,75.5692,75.602,20584.0
2016-07-13 09:50:00,92.1,92.42,92.05,92.4,35903.0,75.6267,75.8894,75.5856,75.873,35903.0
2016-07-13 09:55:00,92.41,92.63,92.29,92.63,59390.0,75.8812,76.0619,75.7827,76.0619,59390.0
2016-07-13 10:00:00,92.63,92.76,92.58,92.71,50586.0,76.0619,76.1686,76.0208,76.1275,50586.0
2016-07-13 10:05:00,92.71,92.76,92.56,92.6,74874.0,76.1275,76.1686,76.0044,76.0372,74874.0
2016-07-13 10:10:00,92.63,92.73,92.57,92.65,123574.0,76.0619,76.144,76.0126,76.0783,123574.0
2016-07-13 10:15:00,92.64,92.68,92.44,92.45,52703.0,76.0701,76.1029,75.9058,75.9141,52703.0
2016-07-13 10:20:00,92.48,92.55,92.42,92.42,20161.0,75.9387,75.9962,75.8894,75.8894,20161.0
2016-07-13 10:25:00,92.4,92.42,92.26,92.35,38830.0,75.873,75.8894,75.758,75.8319,38830.0
2016-07-13 10:30:00,92.35,92.46,92.28,92.4,53749.0,75.8319,75.9223,75.7745,75.873,53749.0
2016-07-13 10:35:00,92.38,92.52,92.38,92.5,41554.0,75.8566,75.9715,75.8566,75.9551,41554.0
2016-07-13 10:40:00,92.52,92.78,92.52,92.76,33044.0,75.9715,76.185,75.9715,76.1686,33044.0
2016-07-13 10:45:00,92.75,92.77,92.63,92.65,48929.0,76.1604,76.1768,76.0619,76.0783,48929.0
2016-07-13 10:50:00,92.67,92.8,92.65,92.79,44638.0,76.0947,76.2015,76.0783,76.1932,44638.0
2016-07-13 10:55:00,92.79,92.79,92.67,92.71,32819.0,76.1932,76.1932,76.0947,76.1275,32819.0
2016-07-13 11:00:00,92.7,92.71,92.64,92.68,28860.0,76.1193,76.1275,76.0701,76.1029,28860.0
2016-07-13 11:05:00,92.66,92.7,92.48,92.69,58464.0,76.0865,76.1193,75.9387,76.1111,58464.0
2016-07-13 11:10:00,92.69,92.75,92.66,92.75,18648.0,76.1111,76.1604,76.0865,76.1604,18648.0
2016-07-13 11:15:00,92.75,92.77,92.65,92.66,49502.0,76.1604,76.1768,76.0783,76.0865,49502.0
2016-07-13 11:20:00,92.67,92.71,92.53,92.57,50746.0,76.0947,76.1275,75.9797,76.0126,50746.0
2016-07-13 11:25:00,92.57,92.68,92.57,92.63,43397.0,76.0126,76.1029,76.0126,76.0619,43397.0
2016-07-13 11:30:00,92.62,92.64,92.48,92.55,49128.0,76.0536,76.0701,75.9387,75.9962,49128.0
2016-07-13 11:35:00,92.53,92.59,92.4,92.41,60219.0,75.9797,76.029,75.873,75.8812,60219.0
2016-07-13 11:40:00,92.4,92.45,92.32,92.42,46836.0,75.873,75.9141,75.8073,75.8894,46836.0
2016-07-13 11:45:00,92.43,92.47,92.37,92.43,23614.0,75.8976,75.9305,75.8484,75.8976,23614.0
2016-07-13 11:50:00,92.43,92.49,92.36,92.49,29672.0,75.8976,75.9469,75.8402,75.9469,29672.0
2016-07-13 11:55:00,92.49,92.6,92.47,92.58,30337.0,75.9469,76.0372,75.9305,76.0208,30337.0
2016-07-13 12:00:00,92.58,92.65,92.54,92.62,54535.0,76.0208,76.0783,75.988,76.0536,54535.0
2016-07-13 12:05:00,92.62,92.64,92.51,92.54,19268.0,76.0536,76.0701,75.9633,75.988,19268.0
2016-07-13 12:10:00,92.55,92.65,92.52,92.65,25750.0,75.9962,76.0783,75.9715,76.0783,25750.0
2016-07-13 12:15:00,92.65,92.72,92.63,92.66,21018.0,76.0783,76.1358,76.0619,76.0865,21018.0
2016-07-13 12:20:00,92.65,92.7,92.61,92.63,25641.0,76.0783,76.1193,76.0454,76.0619,25641.0
2016-07-13 12:25:00,92.62,92.64,92.58,92.6,30591.0,76.0536,76.0701,76.0208,76.0372,30591.0
2016-07-13 12:30:00,92.6,92.63,92.58,92.63,18852.0,76.0372,76.0619,76.0208,76.0619,18852.0
2016-07-13 12:35:00,92.63,92.66,92.53,92.54,26184.0,76.0619,76.0865,75.9797,75.988,26184.0
2016-07-13 12:40:00,92.53,92.63,92.51,92.6,26525.0,75.9797,76.0619,75.9633,76.0372,26525.0
2016-07-13 12:45:00,92.61,92.62,92.59,92.6,15798.0,76.0454,76.0536,76.029,76.0372,15798.0
2016-07-13 12:50:00,92.6,92.65,92.59,92.63,17574.0,76.0372,76.0783,76.029,76.0619,17574.0
2016-07-13 12:55:00,92.63,92.67,92.62,92.67,26521.0,76.0619,76.0947,76.0536,76.0947,26521.0
2016-07-13 13:00:00,92.66,92.78,92.65,92.78,26539.0,76.0865,76.185,76.0783,76.185,26539.0
2016-07-13 13:05:00,92.79,92.84,92.77,92.83,19205.0,76.1932,76.2343,76.1768,76.2261,19205.0
2016-07-13 13:10:00,92.84,92.95,92.84,92.95,33295.0,76.2343,76.3246,76.2343,76.3246,33295.0
2016-07-13 13:15:00,92.95,93.05,92.95,93.05,75364.0,76.3246,76.4067,76.3246,76.4067,75364.0
2016-07-13 13:20:00,93.05,93.06,92.8,92.82,38588.0,76.4067,76.4149,76.2015,76.2179,38588.0
2016-07-13 13:25:00,92.81,92.81,92.71,92.78,56067.0,76.2097,76.2097,76.1275,76.185,56067.0
2016-07-13 13:30:00,92.78,92.78,92.66,92.71,64901.0,76.185,76.185,76.0865,76.1275,64901.0
2016-07-13 13:35:00,92.71,92.87,92.7,92.81,42857.0,76.1275,76.2589,76.1193,76.2097,42857.0
2016-07-13 13:40:00,92.83,92.89,92.83,92.85,35389.0,76.2261,76.2754,76.2261,76.2425,35389.0
2016-07-13 13:45:00,92.85,92.95,92.83,92.92,18378.0,76.2425,76.3246,76.2261,76.3,18378.0
2016-07-13 13:50:00,92.93,93.0,92.9,92.92,62917.0,76.3082,76.3657,76.2836,76.3,62917.0
2016-07-13 13:55:00,92.94,92.94,92.74,92.75,31805.0,76.3164,76.3164,76.1522,76.1604,31805.0
2016-07-13 14:00:00,92.75,92.78,92.53,92.54,72482.0,76.1604,76.185,75.9797,75.988,72482.0
2016-07-13 14:05:00,92.54,92.78,92.54,92.78,39853.0,75.988,76.185,75.988,76.185,39853.0
2016-07-13 14:10:00,92.77,92.89,92.74,92.76,21648.0,76.1768,76.2754,76.1522,76.1686,21648.0
2016-07-13 14:15:00,92.75,92.75,92.59,92.62,25759.0,76.1604,76.1604,76.029,76.0536,25759.0
2016-07-13 14:20:00,92.61,92.73,92.53,92.53,34288.0,76.0454,76.144,75.9797,75.9797,34288.0
2016-07-13 14:25:00,92.54,92.7,92.5,92.66,30972.0,75.988,76.1193,75.9551,76.0865,30972.0
2016-07-13 14:30:00,92.66,92.74,92.65,92.71,41378.0,76.0865,76.1522,76.0783,76.1275,41378.0
2016-07-13 14:35:00,92.71,92.72,92.61,92.63,27809.0,76.1275,76.1358,76.0454,76.0619,27809.0
2016-07-13 14:40:00,92.62,92.66,92.59,92.63,18258.0,76.0536,76.0865,76.029,76.0619,18258.0
2016-07-13 14:45:00,92.62,92.77,92.6,92.77,72826.0,76.0536,76.1768,76.0372,76.1768,72826.0
2016-07-13 14:50:00,92.76,92.76,92.63,92.71,20019.0,76.1686,76.1686,76.0619,76.1275,20019.0
2016-07-13 14:55:00,92.71,93.94,92.71,93.26,342484.0,76.1275,77.1375,76.1275,76.5792,342484.0
2016-07-13 15:00:00,93.28,93.87,93.18,93.85,260660.0,76.5956,77.0801,76.5135,77.0636,260660.0
2016-07-13 15:05:00,93.88,93.93,93.65,93.66,191627.0,77.0883,77.1293,76.8994,76.9076,191627.0
2016-07-13 15:10:00,93.66,93.88,93.64,93.74,171255.0,76.9076,77.0883,76.8912,76.9733,171255.0
2016-07-13 15:15:00,93.75,94.54,93.73,94.52,200464.0,76.9815,77.6302,76.9651,77.6138,200464.0
2016-07-13 15:20:00,94.52,94.67,94.35,94.6,213969.0,77.6138,77.737,77.4742,77.6795,213969.0
2016-07-13 15:25:00,94.63,94.79,94.5,94.55,132767.0,77.7041,77.8355,77.5974,77.6384,132767.0
2016-07-13 15:30:00,94.54,94.55,94.35,94.4,161144.0,77.6302,77.6384,77.4742,77.5153,161144.0
2016-07-13 15:35:00,94.4,94.54,94.3,94.36,208533.0,77.5153,77.6302,77.4332,77.4824,208533.0
2016-07-13 15:40:00,94.37,94.37,94.12,94.18,128638.0,77.4906,77.4906,77.2854,77.3346,128638.0
2016-07-13 15:45:00,94.19,94.31,94.16,94.25,165055.0,77.3428,77.4414,77.3182,77.3921,165055.0
2016-07-13 15:50:00,94.25,94.29,94.19,94.2,160866.0,77.3921,77.4249,77.3428,77.351,160866.0
2016-07-13 15:55:00,94.2,94.24,94.13,94.13,246526.0,77.351,77.3839,77.2936,77.2936,246526.0
2016-07-14 09:30:00,94.92,95.39,94.65,95.34,205740.0,77.9423,78.3282,77.7206,78.2871,205740.0
2016-07-14 09:35:00,95.36,95.75,95.11,95.69,228214.0,78.3036,78.6238,78.0983,78.5745,228214.0
2016-07-14 09:40:00,95.66,95.68,95.18,95.3,145144.0,78.5499,78.5663,78.1558,78.2543,145144.0
2016-07-14 09:45:00,95.29,95.36,94.93,94.94,130566.0,78.2461,78.3036,77.9505,77.9587,130566.0
2016-07-14 09:50:00,94.94,95.39,94.68,95.38,172475.0,77.9587,78.3282,77.7452,78.32,172475.0
2016-07-14 09:55:00,95.37,95.56,95.12,95.52,102287.0,78.3118,78.4678,78.1065,78.4349,102287.0
2016-07-14 10:00:00,95.52,96.0,95.52,95.91,199131.0,78.4349,78.8291,78.4349,78.7552,199131.0
2016-07-14 10:05:00,95.92,95.98,95.67,95.88,58625.0,78.7634,78.8127,78.5581,78.7306,58625.0
2016-07-14 10:10:00,95.91,95.94,95.41,95.6,111010.0,78.7552,78.7798,78.3446,78.5006,111010.0
2016-07-14 10:15:00,95.62,95.66,95.15,95.22,86089.0,78.5171,78.5499,78.1311,78.1886,86089.0
2016-07-14 10:20:00,95.18,95.44,95.16,95.4,61931.0,78.1558,78.3693,78.1393,78.3364,61931.0
2016-07-14 10:25:00,95.38,95.4,94.97,94.99,51425.0,78.32,78.3364,77.9833,77.9997,51425.0
2016-07-14 10:30:00,95.0,95.03,94.87,94.91,59796.0,78.008,78.0326,77.9012,77.934,59796.0
2016-07-14 10:35:00,94.92,95.29,94.89,95.29,99675.0,77.9423,78.2461,77.9176,78.2461,99675.0
2016-07-14 10:40:00,95.28,95.28,94.98,95.17,40813.0,78.2379,78.2379,77.9915,78.1475,40813.0
2016-07-14 10:45:00,95.17,95.26,95.07,95.2,31243.0,78.1475,78.2214,78.0654,78.1722,31243.0
2016-07-14 10:50:00,95.22,95.22,94.98,95.0,40717.0,78.1886,78.1886,77.9915,78.008,40717.0
2016-07-14 10:55:00,95.0,95.04,94.91,94.95,42454.0,78.008,78.0408,77.934,77.9669,42454.0
2016-07-14 11:00:00,94.96,95.12,94.94,95.09,53034.0,77.9751,78.1065,77.9587,78.0819,53034.0
2016-07-14 11:05:00,95.09,95.16,95.0,95.1,28622.0,78.0819,78.1393,78.008,78.0901,28622.0
2016-07-14 11:10:00,95.09,95.13,94.98,95.05,54581.0,78.0819,78.1147,77.9915,78.049,54581.0
2016-07-14 11:15:00,95.05,95.06,94.82,94.89,26851.0,78.049,78.0572,77.8601,77.9176,26851.0
2016-07-14 11:20:00,94.89,94.92,94.77,94.82,30122.0,77.9176,77.9423,77.8191,77.8601,30122.0
2016-07-14 11:25:00,94.8,94.97,94.74,94.95,59359.0,77.8437,77.9833,77.7945,77.9669,59359.0
2016-07-14 11:30:00,94.97,94.98,94.83,94.88,32656.0,77.9833,77.9915,77.8684,77.9094,32656.0
2016-07-14 11:35:00,94.88,94.92,94.81,94.92,18462.0,77.9094,77.9423,77.8519,77.9423,18462.0
2016-07-14 11:40:00,94.91,94.92,94.81,94.83,27397.0,77.934,77.9423,77.8519,77.8684,27397.0
2016-07-14 11:45:00,94.81,94.87,94.77,94.81,37901.0,77.8519,77.9012,77.8191,77.8519,37901.0
2016-07-14 11:50:00,94.81,94.89,94.78,94.84,46279.0,77.8519,77.9176,77.8273,77.8766,46279.0
2016-07-14 11:55:00,94.84,94.92,94.82,94.83,34919.0,77.8766,77.9423,77.8601,77.8684,34919.0
2016-07-14 12:00:00,94.83,94.9,94.83,94.88,20730.0,77.8684,77.9258,77.8684,77.9094,20730.0
2016-07-14 12:05:00,94.86,94.93,94.82,94.91,48578.0,77.893,77.9505,77.8601,77.934,48578.0
2016-07-14 12:10:00,94.92,94.95,94.88,94.92,31668.0,77.9423,77.9669,77.9094,77.9423,31668.0
2016-07-14 12:15:00,94.92,95.0,94.84,94.86,27653.0,77.9423,78.008,77.8766,77.893,27653.0
2016-07-14 12:20:00,94.85,94.88,94.6,94.61,35392.0,77.8848,77.9094,77.6795,77.6877,35392.0
2016-07-14 12:25:00,94.62,94.65,94.55,94.6,23158.0,77.6959,77.7206,77.6384,77.6795,23158.0
2016-07-14 12:30:00,94.61,94.72,94.6,94.69,34321.0,77.6877,77.778,77.6795,77.7534,34321.0
2016-07-14 12:35:00,94.69,94.7,94.51,94.53,29100.0,77.7534,77.7616,77.6056,77.622,29100.0
2016-07-14 12:40:00,94.53,94.66,94.53,94.58,18889.0,77.622,77.7288,77.622,77.6631,18889.0
2016-07-14 12:45:00,94.56,94.6,94.53,94.6,11240.0,77.6467,77.6795,77.622,77.6795,11240.0
2016-07-14 12:50:00,94.61,94.63,94.57,94.6,14770.0,77.6877,77.7041,77.6549,77.6795,14770.0
2016-07-14 12:55:00,94.58,94.59,94.47,94.53,24114.0,77.6631,77.6713,77.5727,77.622,24114.0
2016-07-14 13:00:00,94.53,94.55,94.43,94.43,61320.0,77.622,77.6384,77.5399,77.5399,61320.0
2016-07-14 13:05:00,94.44,94.55,94.42,94.5,29842.0,77.5481,77.6384,77.5317,77.5974,29842.0
2016-07-14 13:10:00,94.5,94.54,94.46,94.47,50055.0,77.5974,77.6302,77.5645,77.5727,50055.0
2016-07-14 13:15:00,94.48,94.57,94.48,94.53,28605.0,77.581,77.6549,77.581,77.622,28605.0
2016-07-14 13:20:00,94.54,94.58,94.46,94.47,29720.0,77.6302,77.6631,77.5645,77.5727,29720.0
2016-07-14 13:25:00,94.47,94.62,94.47,94.57,56256.0,77.5727,77.6959,77.5727,77.6549,56256.0
2016-07-14 13:30:00,94.58,94.63,94.49,94.61,23855.0,77.6631,77.7041,77.5892,77.6877,23855.0
2016-07-14 13:35:00,94.61,94.64,94.59,94.6,29684.0,77.6877,77.7123,77.6713,77.6795,29684.0
2016-07-14 13:40:00,94.6,94.7,94.59,94.68,29381.0,77.6795,77.7616,77.6713,77.7452,29381.0
2016-07-14 13:45:00,94.68,94.76,94.68,94.73,27692.0,77.7452,77.8109,77.7452,77.7862,27692.0
2016-07-14 13:50:00,94.74,94.75,94.59,94.6,47929.0,77.7945,77.8027,77.6713,77.6795,47929.0
2016-07-14 13:55:00,94.58,94.63,94.55,94.61,41427.0,77.6631,77.7041,77.6384,77.6877,41427.0
2016-07-14 14:00:00,94.6,94.66,94.59,94.64,40910.0,77.6795,77.7288,77.6713,77.7123,40910.0
2016-07-14 14:05:00,94.64,94.64,94.56,94.59,23616.0,77.7123,77.7123,77.6467,77.6713,23616.0
2016-07-14 14:10:00,94.59,94.68,94.59,94.63,37742.0,77.6713,77.7452,77.6713,77.7041,37742.0
2016-07-14 14:15:00,94.64,94.65,94.52,94.53,51787.0,77.7123,77.7206,77.6138,77.622,51787.0
2016-07-14 14:20:00,94.53,94.53,94.44,94.51,62023.0,77.622,77.622,77.5481,77.6056,62023.0
2016-07-14 14:25:00,94.51,94.62,94.5,94.61,54109.0,77.6056,77.6959,77.5974,77.6877,54109.0
2016-07-14 14:30:00,94.62,94.68,94.58,94.66,46496.0,77.6959,77.7452,77.6631,77.7288,46496.0
2016-07-14 14:35:00,94.66,94.66,94.53,94.56,43166.0,77.7288,77.7288,77.622,77.6467,43166.0
2016-07-14 14:40:00,94.57,94.77,94.56,94.73,43110.0,77.6549,77.8191,77.6467,77.7862,43110.0
2016-07-14 14:45:00,94.75,94.81,94.7,94.79,30035.0,77.8027,77.8519,77.7616,77.8355,30035.0
2016-07-14 14:50:00,94.79,94.81,94.61,94.66,70106.0,77.8355,77.8519,77.6877,77.7288,70106.0
2016-07-14 14:55:00,94.65,94.73,94.64,94.71,57586.0,77.7206,77.7862,77.7123,77.7698,57586.0
2016-07-14 15:00:00,94.71,94.72,94.65,94.7,52240.0,77.7698,77.778,77.7206,77.7616,52240.0
2016-07-14 15:05:00,94.7,94.91,94.68,94.88,52488.0,77.7616,77.934,77.7452,77.9094,52488.0
2016-07-14 15:10:00,94.88,95.0,94.8,94.91,53404.0,77.9094,78.008,77.8437,77.934,53404.0
2016-07-14 15:15:00,94.91,94.98,94.86,94.98,31472.0,77.934,77.9915,77.893,77.9915,31472.0
2016-07-14 15:20:00,94.98,94.98,94.89,94.91,54957.0,77.9915,77.9915,77.9176,77.934,54957.0
2016-07-14 15:25:00,94.92,95.01,94.9,94.94,69453.0,77.9423,78.0162,77.9258,77.9587,69453.0
2016-07-14 15:30:00,94.93,95.0,94.89,94.95,48746.0,77.9505,78.008,77.9176,77.9669,48746.0
2016-07-14 15:35:00,94.95,94.98,94.85,94.92,97393.0,77.9669,77.9915,77.8848,77.9423,97393.0
2016-07-14 15:40:00,94.92,94.95,94.76,94.77,87466.0,77.9423,77.9669,77.8109,77.8191,87466.0
2016-07-14 15:45:00,94.77,94.84,94.75,94.84,71516.0,77.8191,77.8766,77.8027,77.8766,71516.0
2016-07-14 15:50:00,94.84,94.84,94.74,94.76,86590.0,77.8766,77.8766,77.7945,77.8109,86590.0
2016-07-14 15:55:00,94.75,94.78,94.68,94.7,139318.0,77.8027,77.8273,77.7452,77.7616,139318.0
2016-07-15 09:30:00,94.97,95.33,94.33,95.27,295832.0,77.9833,78.2789,77.4578,78.2297,295832.0
2016-07-15 09:35:00,95.2,95.34,95.03,95.12,52368.0,78.1722,78.2871,78.0326,78.1065,52368.0
2016-07-15 09:40:00,95.17,95.17,94.48,94.56,47508.0,78.1475,78.1475,77.581,77.6467,47508.0
2016-07-15 09:45:00,94.49,94.73,94.49,94.69,45605.0,77.5892,77.7862,77.5892,77.7534,45605.0
2016-07-15 09:50:00,94.72,94.94,94.56,94.56,49515.0,77.778,77.9587,77.6467,77.6467,49515.0
2016-07-15 09:55:00,94.59,94.73,94.54,94.73,35400.0,77.6713,77.7862,77.6302,77.7862,35400.0
2016-07-15 10:00:00,94.74,94.76,94.57,94.61,40909.0,77.7945,77.8109,77.6549,77.6877,40909.0
2016-07-15 10:05:00,94.63,94.66,94.54,94.6,38422.0,77.7041,77.7288,77.6302,77.6795,38422.0
2016-07-15 10:10:00,94.59,94.63,94.45,94.6,35491.0,77.6713,77.7041,77.5563,77.6795,35491.0
2016-07-15 10:15:00,94.57,94.71,94.55,94.69,24009.0,77.6549,77.7698,77.6384,77.7534,24009.0
2016-07-15 10:20:00,94.7,94.76,94.64,94.64,25417.0,77.7616,77.8109,77.7123,77.7123,25417.0
2016-07-15 10:25:00,94.62,94.86,94.62,94.8,28311.0,77.6959,77.893,77.6959,77.8437,28311.0
2016-07-15 10:30:00,94.79,94.83,94.78,94.81,22862.0,77.8355,77.8684,77.8273,77.8519,22862.0
2016-07-15 10:35:00,94.82,94.84,94.75,94.77,37061.0,77.8601,77.8766,77.8027,77.8191,37061.0
2016-07-15 10:40:00,94.78,94.8,94.73,94.79,23663.0,77.8273,77.8437,77.7862,77.8355,23663.0
2016-07-15 10:45:00,94.79,94.8,94.57,94.58,35164.0,77.8355,77.8437,77.6549,77.6631,35164.0
2016-07-15 10:50:00,94.59,94.64,94.51,94.6,52699.0,77.6713,77.7123,77.6056,77.6795,52699.0
2016-07-15 10:55:00,94.58,94.67,94.58,94.61,38575.0,77.6631,77.737,77.6631,77.6877,38575.0
2016-07-15 11:00:00,94.61,94.62,94.47,94.48,34510.0,77.6877,77.6959,77.5727,77.581,34510.0
2016-07-15 11:05:00,94.47,94.52,94.46,94.49,31852.0,77.5727,77.6138,77.5645,77.5892,31852.0
2016-07-15 11:10:00,94.49,94.5,94.42,94.43,23701.0,77.5892,77.5974,77.5317,77.5399,23701.0
2016-07-15 11:15:00,94.43,94.44,94.23,94.26,43293.0,77.5399,77.5481,77.3757,77.4003,43293.0
2016-07-15 11:20:00,94.27,94.33,94.2,94.21,42511.0,77.4085,77.4578,77.351,77.3593,42511.0
2016-07-15 11:25:00,94.21,94.35,94.18,94.35,36073.0,77.3593,77.4742,77.3346,77.4742,36073.0
2016-07-15 11:30:00,94.36,94.38,94.27,94.27,30656.0,77.4824,77.4988,77.4085,77.4085,30656.0
2016-07-15 11:35:00,94.28,94.29,94.15,94.19,37994.0,77.4167,77.4249,77.31,77.3428,37994.0
2016-07-15 11:40:00,94.19,94.19,94.08,94.12,35639.0,77.3428,77.3428,77.2525,77.2854,35639.0
2016-07-15 11:45:00,94.11,94.13,93.89,93.91,64357.0,77.2771,77.2936,77.0965,77.1129,64357.0
2016-07-15 11:50:00,93.91,93.99,93.83,93.94,45213.0,77.1129,77.1786,77.0472,77.1375,45213.0
2016-07-15 11:55:00,93.94,94.04,93.93,93.95,32096.0,77.1375,77.2197,77.1293,77.1458,32096.0
2016-07-15 12:00:00,93.94,94.01,93.88,93.99,50888.0,77.1375,77.195,77.0883,77.1786,50888.0
2016-07-15 12:05:00,94.0,94.0,93.87,93.95,25064.0,77.1868,77.1868,77.0801,77.1458,25064.0
2016-07-15 12:10:00,93.95,93.98,93.86,93.9,35978.0,77.1458,77.1704,77.0719,77.1047,35978.0
2016-07-15 12:15:00,93.9,93.91,93.72,93.82,53934.0,77.1047,77.1129,76.9569,77.039,53934.0
2016-07-15 12:20:00,93.83,93.93,93.83,93.9,30601.0,77.0472,77.1293,77.0472,77.1047,30601.0
2016-07-15 12:25:00,93.92,94.01,93.89,93.99,24048.0,77.1211,77.195,77.0965,77.1786,24048.0
2016-07-15 12:30:00,94.0,94.0,93.86,93.89,20463.0,77.1868,77.1868,77.0719,77.0965,20463.0
2016-07-15 12:35:00,93.88,93.89,93.8,93.85,26933.0,77.0883,77.0965,77.0226,77.0636,26933.0
2016-07-15 12:40:00,93.84,93.85,93.71,93.78,33776.0,77.0554,77.0636,76.9487,77.0062,33776.0
2016-07-15 12:45:00,93.79,93.81,93.72,93.73,18283.0,77.0144,77.0308,76.9569,76.9651,18283.0
2016-07-15 12:50:00,93.72,93.78,93.71,93.74,25360.0,76.9569,77.0062,76.9487,76.9733,25360.0
2016-07-15 12:55:00,93.75,93.84,93.74,93.84,20809.0,76.9815,77.0554,76.9733,77.0554,20809.0
2016-07-15 13:00:00,93.86,93.96,93.86,93.96,21782.0,77.0719,77.154,77.0719,77.154,21782.0
2016-07-15 13:05:00,93.96,93.98,93.88,93.89,20750.0,77.154,77.1704,77.0883,77.0965,20750.0
2016-07-15 13:10:00,93.9,93.93,93.86,93.88,27916.0,77.1047,77.1293,77.0719,77.0883,27916.0
2016-07-15 13:15:00,93.88,93.95,93.86,93.94,28034.0,77.0883,77.1458,77.0719,77.1375,28034.0
2016-07-15 13:20:00,93.94,94.09,93.93,94.08,25445.0,77.1375,77.2607,77.1293,77.2525,25445.0
2016-07-15 13:25:00,94.07,94.1,94.07,94.1,17633.0,77.2443,77.2689,77.2443,77.2689,17633.0
2016-07-15 13:30:00,94.12,94.21,94.12,94.21,26050.0,77.2854,77.3593,77.2854,77.3593,26050.0
2016-07-15 13:35:00,94.22,94.25,94.18,94.19,32831.0,77.3675,77.3921,77.3346,77.3428,32831.0
2016-07-15 13:40:00,94.18,94.2,94.15,94.17,17922.0,77.3346,77.351,77.31,77.3264,17922.0
2016-07-15 13:45:00,94.17,94.18,94.1,94.1,14418.0,77.3264,77.3346,77.2689,77.2689,14418.0
2016-07-15 13:50:00,94.1,94.11,94.03,94.09,23312.0,77.2689,77.2771,77.2114,77.2607,23312.0
2016-07-15 13:55:00,94.1,94.11,94.03,94.06,28325.0,77.2689,77.2771,77.2114,77.2361,28325.0
2016-07-15 14:00:00,94.06,94.11,94.05,94.08,26228.0,77.2361,77.2771,77.2279,77.2525,26228.0
2016-07-15 14:05:00,94.09,94.11,94.04,94.06,46204.0,77.2607,77.2771,77.2197,77.2361,46204.0
2016-07-15 14:10:00,94.06,94.1,94.05,94.09,34457.0,77.2361,77.2689,77.2279,77.2607,34457.0
2016-07-15 14:15:00,94.09,94.11,94.04,94.11,28840.0,77.2607,77.2771,77.2197,77.2771,28840.0
2016-07-15 14:20:00,94.11,94.16,94.06,94.15,23934.0,77.2771,77.3182,77.2361,77.31,23934.0
2016-07-15 14:25:00,94.14,94.15,94.02,94.07,42015.0,77.3018,77.31,77.2032,77.2443,42015.0
2016-07-15 14:30:00,94.07,94.11,94.03,94.11,61778.0,77.2443,77.2771,77.2114,77.2771,61778.0
2016-07-15 14:35:00,94.1,94.2,94.03,94.03,46876.0,77.2689,77.351,77.2114,77.2114,46876.0
2016-07-15 14:40:00,94.04,94.09,93.96,94.07,40996.0,77.2197,77.2607,77.154,77.2443,40996.0
2016-07-15 14:45:00,94.06,94.16,94.06,94.13,46885.0,77.2361,77.3182,77.2361,77.2936,46885.0
2016-07-15 14:50:00,94.12,94.16,94.04,94.15,50305.0,77.2854,77.3182,77.2197,77.31,50305.0
2016-07-15 14:55:00,94.14,94.16,94.07,94.08,36156.0,77.3018,77.3182,77.2443,77.2525,36156.0
2016-07-15 15:00:00,94.07,94.13,94.07,94.09,34728.0,77.2443,77.2936,77.2443,77.2607,34728.0
2016-07-15 15:05:00,94.09,94.11,94.03,94.06,37295.0,77.2607,77.2771,77.2114,77.2361,37295.0
2016-07-15 15:10:00,94.06,94.07,94.05,94.06,27930.0,77.2361,77.2443,77.2279,77.2361,27930.0
2016-07-15 15:15:00,94.06,94.08,94.04,94.04,34392.0,77.2361,77.2525,77.2197,77.2197,34392.0
2016-07-15 15:20:00,94.04,94.18,94.02,94.14,46492.0,77.2197,77.3346,77.2032,77.3018,46492.0
2016-07-15 15:25:00,94.15,94.18,94.12,94.17,31391.0,77.31,77.3346,77.2854,77.3264,31391.0
2016-07-15 15:30:00,94.17,94.26,94.15,94.23,42707.0,77.3264,77.4003,77.31,77.3757,42707.0
2016-07-15 15:35:00,94.23,94.27,94.19,94.25,46778.0,77.3757,77.4085,77.3428,77.3921,46778.0
2016-07-15 15:40:00,94.25,94.26,94.18,94.2,75553.0,77.3921,77.4003,77.3346,77.351,75553.0
2016-07-15 15:45:00,94.2,94.22,94.06,94.08,63335.0,77.351,77.3675,77.2361,77.2525,63335.0
2016-07-15 15:50:00,94.08,94.08,93.97,93.97,104902.0,77.2525,77.2525,77.1622,77.1622,104902.0
2016-07-15 15:55:00,93.98,94.06,93.96,93.98,182121.0,77.1704,77.2361,77.154,77.1704,182121.0
2016-07-18 09:30:00,93.98,94.0,93.52,93.7,83422.0,77.1704,77.1868,76.7927,76.9405,83422.0
2016-07-18 09:35:00,93.6,93.85,93.56,93.6,24823.0,76.8584,77.0636,76.8255,76.8584,24823.0
2016-07-18 09:40:00,93.61,93.61,93.08,93.33,39489.0,76.8666,76.8666,76.4314,76.6367,39489.0
2016-07-18 09:45:00,93.4,93.73,93.34,93.72,29486.0,76.6941,76.9651,76.6449,76.9569,29486.0
2016-07-18 09:50:00,93.73,93.8,93.62,93.76,26567.0,76.9651,77.0226,76.8748,76.9897,26567.0
2016-07-18 09:55:00,93.76,93.78,93.64,93.64,37379.0,76.9897,77.0062,76.8912,76.8912,37379.0
2016-07-18 10:00:00,93.63,93.75,93.55,93.63,26306.0,76.883,76.9815,76.8173,76.883,26306.0
2016-07-18 10:05:00,93.61,93.67,93.54,93.63,24894.0,76.8666,76.9158,76.8091,76.883,24894.0
2016-07-18 10:10:00,93.69,93.75,93.65,93.7,23102.0,76.9323,76.9815,76.8994,76.9405,23102.0
2016-07-18 10:15:00,93.68,93.78,93.68,93.75,50860.0,76.9241,77.0062,76.9241,76.9815,50860.0
2016-07-18 10:20:00,93.77,93.77,93.7,93.73,41728.0,76.998,76.998,76.9405,76.9651,41728.0
2016-07-18 10:25:00,93.73,93.83,93.72,93.83,22152.0,76.9651,77.0472,76.9569,77.0472,22152.0
2016-07-18 10:30:00,93.83,94.02,93.82,93.98,31455.0,77.0472,77.2032,77.039,77.1704,31455.0
2016-07-18 10:35:00,93.98,94.05,93.9,94.05,45229.0,77.1704,77.2279,77.1047,77.2279,45229.0
2016-07-18 10:40:00,94.03,94.09,93.98,93.98,45475.0,77.2114,77.2607,77.1704,77.1704,45475.0
2016-07-18 10:45:00,93.98,93.99,93.81,93.84,36947.0,77.1704,77.1786,77.0308,77.0554,36947.0
2016-07-18 10:50:00,93.82,93.94,93.82,93.93,28100.0,77.039,77.1375,77.039,77.1293,28100.0
2016-07-18 10:55:00,93.93,94.08,93.9,94.08,32653.0,77.1293,77.2525,77.1047,77.2525,32653.0
2016-07-18 11:00:00,94.06,94.08,94.02,94.04,35557.0,77.2361,77.2525,77.2032,77.2197,35557.0
2016-07-18 11:05:00,94.03,94.12,94.03,94.07,18460.0,77.2114,77.2854,77.2114,77.2443,18460.0
2016-07-18 11:10:00,94.07,94.08,93.88,93.96,43188.0,77.2443,77.2525,77.0883,77.154,43188.0
2016-07-18 11:15:00,93.96,93.98,93.93,93.94,17296.0,77.154,77.1704,77.1293,77.1375,17296.0
2016-07-18 11:20:00,93.95,93.98,93.87,93.93,52207.0,77.1458,77.1704,77.0801,77.1293,52207.0
2016-07-18 11:25:00,93.92,94.07,93.91,94.02,25786.0,77.1211,77.2443,77.1129,77.2032,25786.0
2016-07-18 11:30:00,94.04,94.1,94.0,94.01,18179.0,77.2197,77.2689,77.1868,77.195,18179.0
2016-07-18 11:35:00,94.0,94.13,94.0,94.09,16723.0,77.1868,77.2936,77.1868,77.2607,16723.0
2016-07-18 11:40:00,94.1,94.18,94.07,94.15,16797.0,77.2689,77.3346,77.2443,77.31,16797.0
2016-07-18 11:45:00,94.16,94.21,94.08,94.16,26809.0,77.3182,77.3593,77.2525,77.3182,26809.0
2016-07-18 11:50:00,94.17,94.21,94.11,94.21,19665.0,77.3264,77.3593,77.2771,77.3593,19665.0
2016-07-18 11:55:00,94.2,94.21,94.1,94.1,26655.0,77.351,77.3593,77.2689,77.2689,26655.0
2016-07-18 12:00:00,94.1,94.1,94.0,94.09,21323.0,77.2689,77.2689,77.1868,77.2607,21323.0
2016-07-18 12:05:00,94.09,94.19,94.08,94.19,11108.0,77.2607,77.3428,77.2525,77.3428,11108.0
2016-07-18 12:10:00,94.2,94.2,94.13,94.16,22327.0,77.351,77.351,77.2936,77.3182,22327.0
2016-07-18 12:15:00,94.15,94.15,94.04,94.04,20556.0,77.31,77.31,77.2197,77.2197,20556.0
2016-07-18 12:20:00,94.03,94.16,94.03,94.08,16511.0,77.2114,77.3182,77.2114,77.2525,16511.0
2016-07-18 12:25:00,94.08,94.08,94.01,94.08,11785.0,77.2525,77.2525,77.195,77.2525,11785.0
2016-07-18 12:30:00,94.08,94.1,94.01,94.02,14454.0,77.2525,77.2689,77.195,77.2032,14454.0
2016-07-18 12:35:00,94.02,94.08,94.02,94.03,12042.0,77.2032,77.2525,77.2032,77.2114,12042.0
2016-07-18 12:40:00,94.02,94.06,94.01,94.02,11078.0,77.2032,77.2361,77.195,77.2032,11078.0
2016-07-18 12:45:00,94.04,94.18,94.04,94.11,24536.0,77.2197,77.3346,77.2197,77.2771,24536.0
2016-07-18 12:50:00,94.12,94.15,94.07,94.13,26684.0,77.2854,77.31,77.2443,77.2936,26684.0
2016-07-18 12:55:00,94.13,94.14,94.1,94.13,6970.0,77.2936,77.3018,77.2689,77.2936,6970.0
2016-07-18 13:00:00,94.12,94.12,94.07,94.08,13036.0,77.2854,77.2854,77.2443,77.2525,13036.0
2016-07-18 13:05:00,94.1,94.1,94.03,94.06,8991.0,77.2689,77.2689,77.2114,77.2361,8991.0
2016-07-18 13:10:00,94.05,94.05,93.97,93.97,14143.0,77.2279,77.2279,77.1622,77.1622,14143.0
2016-07-18 13:15:00,93.98,94.02,93.92,94.02,27301.0,77.1704,77.2032,77.1211,77.2032,27301.0
2016-07-18 13:20:00,94.02,94.12,94.02,94.12,31441.0,77.2032,77.2854,77.2032,77.2854,31441.0
2016-07-18 13:25:00,94.11,94.14,94.08,94.08,10194.0,77.2771,77.3018,77.2525,77.2525,10194.0
2016-07-18 13:30:00,94.08,94.12,94.06,94.12,9219.0,77.2525,77.2854,77.2361,77.2854,9219.0
2016-07-18 13:35:00,94.12,94.24,94.11,94.23,20968.0,77.2854,77.3839,77.2771,77.3757,20968.0
2016-07-18 13:40:00,94.22,94.22,94.14,94.21,10772.0,77.3675,77.3675,77.3018,77.3593,10772.0
2016-07-18 13:45:00,94.21,94.24,94.17,94.18,13936.0,77.3593,77.3839,77.3264,77.3346,13936.0
2016-07-18 13:50:00,94.18,94.25,94.17,94.22,11931.0,77.3346,77.3921,77.3264,77.3675,11931.0
2016-07-18 13:55:00,94.22,94.24,94.15,94.23,22614.0,77.3675,77.3839,77.31,77.3757,22614.0
2016-07-18 14:00:00,94.22,94.28,94.19,94.25,40034.0,77.3675,77.4167,77.3428,77.3921,40034.0
2016-07-18 14:05:00,94.23,94.3,94.17,94.3,37741.0,77.3757,77.4332,77.3264,77.4332,37741.0
2016-07-18 14:10:00,94.31,94.35,94.28,94.3,24101.0,77.4414,77.4742,77.4167,77.4332,24101.0
2016-07-18 14:15:00,94.29,94.3,94.24,94.26,16221.0,77.4249,77.4332,77.3839,77.4003,16221.0
2016-07-18 14:20:00,94.27,94.31,94.24,94.25,24024.0,77.4085,77.4414,77.3839,77.3921,24024.0
2016-07-18 14:25:00,94.26,94.31,94.24,94.29,23236.0,77.4003,77.4414,77.3839,77.4249,23236.0
2016-07-18 14:30:00,94.29,94.37,94.29,94.33,20218.0,77.4249,77.4906,77.4249,77.4578,20218.0
2016-07-18 14:35:00,94.33,94.34,94.21,94.23,31033.0,77.4578,77.466,77.3593,77.3757,31033.0
2016-07-18 14:40:00,94.22,94.29,94.22,94.24,18167.0,77.3675,77.4249,77.3675,77.3839,18167.0
2016-07-18 14:45:00,94.25,94.26,94.22,94.23,9872.0,77.3921,77.4003,77.3675,77.3757,9872.0
2016-07-18 14:50:00,94.23,94.29,94.22,94.26,15800.0,77.3757,77.4249,77.3675,77.4003,15800.0
2016-07-18 14:55:00,94.26,94.3,94.24,94.29,18182.0,77.4003,77.4332,77.3839,77.4249,18182.0
2016-07-18 15:00:00,94.28,94.31,94.24,94.3,30617.0,77.4167,77.4414,77.3839,77.4332,30617.0
2016-07-18 15:05:00,94.3,94.31,94.23,94.24,22170.0,77.4332,77.4414,77.3757,77.3839,22170.0
2016-07-18 15:10:00,94.24,94.31,94.23,94.26,32552.0,77.3839,77.4414,77.3757,77.4003,32552.0
2016-07-18 15:15:00,94.26,94.3,94.24,94.29,32435.0,77.4003,77.4332,77.3839,77.4249,32435.0
2016-07-18 15:20:00,94.29,94.3,94.26,94.27,24787.0,77.4249,77.4332,77.4003,77.4085,24787.0
2016-07-18 15:25:00,94.27,94.3,94.24,94.27,27623.0,77.4085,77.4332,77.3839,77.4085,27623.0
2016-07-18 15:30:00,94.26,94.27,94.22,94.27,29342.0,77.4003,77.4085,77.3675,77.4085,29342.0
2016-07-18 15:35:00,94.26,94.27,94.2,94.23,22192.0,77.4003,77.4085,77.351,77.3757,22192.0
2016-07-18 15:40:00,94.23,94.28,94.22,94.25,31251.0,77.3757,77.4167,77.3675,77.3921,31251.0
2016-07-18 15:45:00,94.25,94.26,94.23,94.23,40840.0,77.3921,77.4003,77.3757,77.3757,40840.0
2016-07-18 15:50:00,94.23,94.24,94.14,94.15,109235.0,77.3757,77.3839,77.3018,77.31,109235.0
2016-07-18 15:55:00,94.15,94.18,94.09,94.13,166699.0,77.31,77.3346,77.2607,77.2936,166699.0
2016-07-19 09:30:00,93.46,93.46,92.88,93.4,93411.0,76.7434,76.7434,76.2671,76.6941,93411.0
2016-07-19 09:35:00,93.4,93.62,93.27,93.3,61160.0,76.6941,76.8748,76.5874,76.612,61160.0
2016-07-19 09:40:00,93.32,93.53,93.24,93.32,51590.0,76.6284,76.8009,76.5628,76.6284,51590.0
2016-07-19 09:45:00,93.39,93.56,93.17,93.54,48836.0,76.6859,76.8255,76.5053,76.8091,48836.0
2016-07-19 09:50:00,93.53,93.58,93.41,93.55,37438.0,76.8009,76.8419,76.7023,76.8173,37438.0
2016-07-19 09:55:00,93.54,93.56,93.26,93.27,35534.0,76.8091,76.8255,76.5792,76.5874,35534.0
2016-07-19 10:00:00,93.27,93.47,93.26,93.47,66699.0,76.5874,76.7516,76.5792,76.7516,66699.0
2016-07-19 10:05:00,93.48,93.57,93.43,93.47,49319.0,76.7598,76.8337,76.7188,76.7516,49319.0
2016-07-19 10:10:00,93.43,93.76,93.43,93.56,37527.0,76.7188,76.9897,76.7188,76.8255,37527.0
2016-07-19 10:15:00,93.57,93.79,93.57,93.74,96705.0,76.8337,77.0144,76.8337,76.9733,96705.0
2016-07-19 10:20:00,93.73,93.77,93.59,93.66,21507.0,76.9651,76.998,76.8501,76.9076,21507.0
2016-07-19 10:25:00,93.65,93.89,93.65,93.83,42556.0,76.8994,77.0965,76.8994,77.0472,42556.0
2016-07-19 10:30:00,93.84,93.84,93.65,93.7,45932.0,77.0554,77.0554,76.8994,76.9405,45932.0
2016-07-19 10:35:00,93.71,93.73,93.65,93.67,48393.0,76.9487,76.9651,76.8994,76.9158,48393.0
2016-07-19 10:40:00,93.68,93.79,93.65,93.79,41738.0,76.9241,77.0144,76.8994,77.0144,41738.0
2016-07-19 10:45:00,93.8,93.95,93.77,93.9,45686.0,77.0226,77.1458,76.998,77.1047,45686.0
2016-07-19 10:50:00,93.89,94.01,93.84,93.95,32773.0,77.0965,77.195,77.0554,77.1458,32773.0
2016-07-19 10:55:00,93.96,94.0,93.89,94.0,30696.0,77.154,77.1868,77.0965,77.1868,30696.0
2016-07-19 11:00:00,94.0,94.01,93.93,93.97,67442.0,77.1868,77.195,77.1293,77.1622,67442.0
2016-07-19 11:05:00,93.95,93.99,93.7,93.7,25284.0,77.1458,77.1786,76.9405,76.9405,25284.0
2016-07-19 11:10:00,93.7,93.85,93.68,93.68,34058.0,76.9405,77.0636,76.9241,76.9241,34058.0
2016-07-19 11:15:00,93.66,93.75,93.65,93.73,17757.0,76.9076,76.9815,76.8994,76.9651,17757.0
2016-07-19 11:20:00,93.73,93.75,93.68,93.73,17651.0,76.9651,76.9815,76.9241,76.9651,17651.0
2016-07-19 11:25:00,93.73,93.75,93.67,93.72,16075.0,76.9651,76.9815,76.9158,76.9569,16075.0
2016-07-19 11:30:00,93.71,93.79,93.65,93.78,20299.0,76.9487,77.0144,76.8994,77.0062,20299.0
2016-07-19 11:35:00,93.77,93.81,93.69,93.69,12614.0,76.998,77.0308,76.9323,76.9323,12614.0
2016-07-19 11:40:00,93.69,93.77,93.69,93.75,19288.0,76.9323,76.998,76.9323,76.9815,19288.0
2016-07-19 11:45:00,93.75,93.76,93.65,93.69,18163.0,76.9815,76.9897,76.8994,76.9323,18163.0
2016-07-19 11:50:00,93.69,93.74,93.65,93.65,24249.0,76.9323,76.9733,76.8994,76.8994,24249.0
2016-07-19 11:55:00,93.66,93.75,93.66,93.71,19114.0,76.9076,76.9815,76.9076,76.9487,19114.0
2016-07-19 12:00:00,93.68,93.72,93.66,93.68,14570.0,76.9241,76.9569,76.9076,76.9241,14570.0
2016-07-19 12:05:00,93.68,93.73,93.67,93.73,45678.0,76.9241,76.9651,76.9158,76.9651,45678.0
2016-07-19 12:10:00,93.73,93.79,93.71,93.78,25744.0,76.9651,77.0144,76.9487,77.0062,25744.0
2016-07-19 12:15:00,93.78,93.88,93.78,93.86,17764.0,77.0062,77.0883,77.0062,77.0719,17764.0
2016-07-19 12:20:00,93.87,93.91,93.85,93.88,18509.0,77.0801,77.1129,77.0636,77.0883,18509.0
2016-07-19 12:25:00,93.87,93.92,93.8,93.81,28619.0,77.0801,77.1211,77.0226,77.0308,28619.0
2016-07-19 12:30:00,93.79,93.86,93.76,93.85,31305.0,77.0144,77.0719,76.9897,77.0636,31305.0
2016-07-19 12:35:00,93.84,93.86,93.74,93.83,26803.0,77.0554,77.0719,76.9733,77.0472,26803.0
2016-07-19 12:40:00,93.83,93.85,93.8,93.84,14092.0,77.0472,77.0636,77.0226,77.0554,14092.0
2016-07-19 12:45:00,93.84,93.89,93.81,93.82,13360.0,77.0554,77.0965,77.0308,77.039,13360.0
2016-07-19 12:50:00,93.83,93.87,93.82,93.86,18193.0,77.0472,77.0801,77.039,77.0719,18193.0
2016-07-19 12:55:00,93.86,93.86,93.78,93.82,16123.0,77.0719,77.0719,77.0062,77.039,16123.0
2016-07-19 13:00:00,93.81,93.83,93.74,93.79,30830.0,77.0308,77.0472,76.9733,77.0144,30830.0
2016-07-19 13:05:00,93.77,93.82,93.73,93.77,31839.0,76.998,77.039,76.9651,76.998,31839.0
2016-07-19 13:10:00,93.76,93.85,93.75,93.81,20676.0,76.9897,77.0636,76.9815,77.0308,20676.0
2016-07-19 13:15:00,93.81,93.82,93.7,93.7,18864.0,77.0308,77.039,76.9405,76.9405,18864.0
2016-07-19 13:20:00,93.69,93.71,93.6,93.6,28750.0,76.9323,76.9487,76.8584,76.8584,28750.0
2016-07-19 13:25:00,93.6,93.63,93.55,93.55,11768.0,76.8584,76.883,76.8173,76.8173,11768.0
2016-07-19 13:30:00,93.54,93.62,93.54,93.59,51163.0,76.8091,76.8748,76.8091,76.8501,51163.0
2016-07-19 13:35:00,93.59,93.72,93.59,93.7,10871.0,76.8501,76.9569,76.8501,76.9405,10871.0
2016-07-19 13:40:00,93.7,93.72,93.62,93.65,13813.0,76.9405,76.9569,76.8748,76.8994,13813.0
2016-07-19 13:45:00,93.65,93.67,93.58,93.59,23972.0,76.8994,76.9158,76.8419,76.8501,23972.0
2016-07-19 13:50:00,93.59,93.64,93.59,93.61,10726.0,76.8501,76.8912,76.8501,76.8666,10726.0
2016-07-19 13:55:00,93.62,93.62,93.55,93.58,20436.0,76.8748,76.8748,76.8173,76.8419,20436.0
2016-07-19 14:00:00,93.57,93.57,93.52,93.57,26021.0,76.8337,76.8337,76.7927,76.8337,26021.0
2016-07-19 14:05:00,93.57,93.65,93.54,93.62,47766.0,76.8337,76.8994,76.8091,76.8748,47766.0
2016-07-19 14:10:00,93.62,93.68,93.61,93.65,15385.0,76.8748,76.9241,76.8666,76.8994,15385.0
2016-07-19 14:15:00,93.65,93.72,93.63,93.72,11685.0,76.8994,76.9569,76.883,76.9569,11685.0
2016-07-19 14:20:00,93.73,93.81,93.73,93.8,15762.0,76.9651,77.0308,76.9651,77.0226,15762.0
2016-07-19 14:25:00,93.8,93.9,93.79,93.87,27290.0,77.0226,77.1047,77.0144,77.0801,27290.0
2016-07-19 14:30:00,93.87,93.91,93.84,93.88,19262.0,77.0801,77.1129,77.0554,77.0883,19262.0
2016-07-19 14:35:00,93.89,94.0,93.88,94.0,18980.0,77.0965,77.1868,77.0883,77.1868,18980.0
2016-07-19 14:40:00,93.99,94.05,93.96,94.02,28677.0,77.1786,77.2279,77.154,77.2032,28677.0
2016-07-19 14:45:00,94.02,94.04,93.92,93.92,16482.0,77.2032,77.2197,77.1211,77.1211,16482.0
2016-07-19 14:50:00,93.92,93.93,93.83,93.83,17927.0,77.1211,77.1293,77.0472,77.0472,17927.0
2016-07-19 14:55:00,93.82,93.84,93.72,93.76,35975.0,77.039,77.0554,76.9569,76.9897,35975.0
2016-07-19 15:00:00,93.76,93.84,93.76,93.79,24650.0,76.9897,77.0554,76.9897,77.0144,24650.0
2016-07-19 15:05:00,93.79,93.8,93.69,93.69,27110.0,77.0144,77.0226,76.9323,76.9323,27110.0
2016-07-19 15:10:00,93.7,93.73,93.67,93.73,20236.0,76.9405,76.9651,76.9158,76.9651,20236.0
2016-07-19 15:15:00,93.72,93.83,93.72,93.78,25518.0,76.9569,77.0472,76.9569,77.0062,25518.0
2016-07-19 15:20:00,93.79,93.8,93.77,93.8,13145.0,77.0144,77.0226,76.998,77.0226,13145.0
2016-07-19 15:25:00,93.8,93.87,93.8,93.84,34522.0,77.0226,77.0801,77.0226,77.0554,34522.0
2016-07-19 15:30:00,93.83,93.88,93.8,93.86,19904.0,77.0472,77.0883,77.0226,77.0719,19904.0
2016-07-19 15:35:00,93.85,93.89,93.83,93.87,26460.0,77.0636,77.0965,77.0472,77.0801,26460.0
2016-07-19 15:40:00,93.87,93.91,93.83,93.85,36114.0,77.0801,77.1129,77.0472,77.0636,36114.0
2016-07-19 15:45:00,93.86,93.94,93.85,93.89,26776.0,77.0719,77.1375,77.0636,77.0965,26776.0
2016-07-19 15:50:00,93.89,93.93,93.89,93.92,52285.0,77.0965,77.1293,77.0965,77.1211,52285.0
2016-07-19 15:55:00,93.92,93.97,93.85,93.94,86655.0,77.1211,77.1622,77.0636,77.1375,86655.0
2016-07-20 09:30:00,92.73,93.43,92.49,93.36,188359.0,76.144,76.7188,75.9469,76.6613,188359.0
2016-07-20 09:35:00,93.34,93.49,93.1,93.23,86883.0,76.6449,76.768,76.4478,76.5545,86883.0
2016-07-20 09:40:00,93.21,93.33,93.18,93.21,49422.0,76.5381,76.6367,76.5135,76.5381,49422.0
2016-07-20 09:45:00,93.2,93.22,92.92,92.96,89473.0,76.5299,76.5463,76.3,76.3328,89473.0
2016-07-20 09:50:00,92.97,93.15,92.93,92.97,52528.0,76.341,76.4888,76.3082,76.341,52528.0
2016-07-20 09:55:00,92.98,93.14,92.94,93.08,54152.0,76.3493,76.4806,76.3164,76.4314,54152.0
2016-07-20 10:00:00,93.1,93.38,93.06,93.22,72505.0,76.4478,76.6777,76.4149,76.5463,72505.0
2016-07-20 10:05:00,93.25,93.28,93.11,93.18,49860.0,76.571,76.5956,76.456,76.5135,49860.0
2016-07-20 10:10:00,93.2,93.55,93.18,93.51,83945.0,76.5299,76.8173,76.5135,76.7845,83945.0
2016-07-20 10:15:00,93.51,93.82,93.51,93.81,25416.0,76.7845,77.039,76.7845,77.0308,25416.0
2016-07-20 10:20:00,93.83,93.88,93.68,93.77,44259.0,77.0472,77.0883,76.9241,76.998,44259.0
2016-07-20 10:25:00,93.75,93.82,93.63,93.73,24754.0,76.9815,77.039,76.883,76.9651,24754.0
2016-07-20 10:30:00,93.73,93.88,93.72,93.85,30306.0,76.9651,77.0883,76.9569,77.0636,30306.0
2016-07-20 10:35:00,93.85,93.95,93.8,93.9,46883.0,77.0636,77.1458,77.0226,77.1047,46883.0
2016-07-20 10:40:00,93.88,93.93,93.85,93.85,33087.0,77.0883,77.1293,77.0636,77.0636,33087.0
2016-07-20 10:45:00,93.86,93.95,93.67,93.69,27986.0,77.0719,77.1458,76.9158,76.9323,27986.0
2016-07-20 10:50:00,93.68,93.75,93.62,93.66,16997.0,76.9241,76.9815,76.8748,76.9076,16997.0
2016-07-20 10:55:00,93.64,93.69,93.53,93.6,28849.0,76.8912,76.9323,76.8009,76.8584,28849.0
2016-07-20 11:00:00,93.6,93.62,93.53,93.59,28235.0,76.8584,76.8748,76.8009,76.8501,28235.0
2016-07-20 11:05:00,93.59,93.69,93.58,93.67,49734.0,76.8501,76.9323,76.8419,76.9158,49734.0
2016-07-20 11:10:00,93.67,93.75,93.66,93.71,47679.0,76.9158,76.9815,76.9076,76.9487,47679.0
2016-07-20 11:15:00,93.72,93.76,93.64,93.74,25301.0,76.9569,76.9897,76.8912,76.9733,25301.0
2016-07-20 11:20:00,93.76,93.98,93.75,93.97,21290.0,76.9897,77.1704,76.9815,77.1622,21290.0
2016-07-20 11:25:00,93.96,94.18,93.95,94.11,95939.0,77.154,77.3346,77.1458,77.2771,95939.0
2016-07-20 11:30:00,94.11,94.17,94.07,94.13,35825.0,77.2771,77.3264,77.2443,77.2936,35825.0
2016-07-20 11:35:00,94.13,94.15,94.04,94.06,46533.0,77.2936,77.31,77.2197,77.2361,46533.0
2016-07-20 11:40:00,94.05,94.05,93.9,93.92,27105.0,77.2279,77.2279,77.1047,77.1211,27105.0
2016-07-20 11:45:00,93.91,93.99,93.91,93.98,15497.0,77.1129,77.1786,77.1129,77.1704,15497.0
2016-07-20 11:50:00,93.98,94.16,93.95,94.16,37050.0,77.1704,77.3182,77.1458,77.3182,37050.0
2016-07-20 11:55:00,94.16,94.24,94.06,94.08,24146.0,77.3182,77.3839,77.2361,77.2525,24146.0
2016-07-20 12:00:00,94.07,94.1,94.02,94.09,29468.0,77.2443,77.2689,77.2032,77.2607,29468.0
2016-07-20 12:05:00,94.09,94.16,94.06,94.1,20623.0,77.2607,77.3182,77.2361,77.2689,20623.0
2016-07-20 12:10:00,94.13,94.22,94.11,94.17,21245.0,77.2936,77.3675,77.2771,77.3264,21245.0
2016-07-20 12:15:00,94.18,94.19,94.11,94.17,44595.0,77.3346,77.3428,77.2771,77.3264,44595.0
2016-07-20 12:20:00,94.15,94.17,94.0,94.02,32711.0,77.31,77.3264,77.1868,77.2032,32711.0
2016-07-20 12:25:00,94.01,94.02,93.92,93.97,33958.0,77.195,77.2032,77.1211,77.1622,33958.0
2016-07-20 12:30:00,93.97,94.0,93.87,93.93,59069.0,77.1622,77.1868,77.0801,77.1293,59069.0
2016-07-20 12:35:00,93.94,94.0,93.91,93.95,45611.0,77.1375,77.1868,77.1129,77.1458,45611.0
2016-07-20 12:40:00,93.95,93.97,93.91,93.95,10282.0,77.1458,77.1622,77.1129,77.1458,10282.0
2016-07-20 12:45:00,93.95,94.01,93.92,94.01,34331.0,77.1458,77.195,77.1211,77.195,34331.0
2016-07-20 12:50:00,93.99,93.99,93.89,93.93,19649.0,77.1786,77.1786,77.0965,77.1293,19649.0
2016-07-20 12:55:00,93.94,93.98,93.89,93.97,20479.0,77.1375,77.1704,77.0965,77.1622,20479.0
2016-07-20 13:00:00,93.97,93.97,93.82,93.84,26989.0,77.1622,77.1622,77.039,77.0554,26989.0
2016-07-20 13:05:00,93.84,93.96,93.84,93.93,20502.0,77.0554,77.154,77.0554,77.1293,20502.0
2016-07-20 13:10:00,93.94,93.99,93.92,93.96,28199.0,77.1375,77.1786,77.1211,77.154,28199.0
2016-07-20 13:15:00,93.96,93.97,93.9,93.95,18014.0,77.154,77.1622,77.1047,77.1458,18014.0
2016-07-20 13:20:00,93.95,93.98,93.92,93.96,24843.0,77.1458,77.1704,77.1211,77.154,24843.0
2016-07-20 13:25:00,93.98,94.01,93.97,94.0,15795.0,77.1704,77.195,77.1622,77.1868,15795.0
2016-07-20 13:30:00,94.0,94.07,93.99,94.07,22231.0,77.1868,77.2443,77.1786,77.2443,22231.0
2016-07-20 13:35:00,94.08,94.17,94.07,94.13,37012.0,77.2525,77.3264,77.2443,77.2936,37012.0
2016-07-20 13:40:00,94.12,94.17,94.02,94.02,17262.0,77.2854,77.3264,77.2032,77.2032,17262.0
2016-07-20 13:45:00,94.01,94.04,93.93,93.99,16736.0,77.195,77.2197,77.1293,77.1786,16736.0
2016-07-20 13:50:00,93.99,94.07,93.99,94.07,17820.0,77.1786,77.2443,77.1786,77.2443,17820.0
2016-07-20 13:55:00,94.07,94.13,94.05,94.12,24875.0,77.2443,77.2936,77.2279,77.2854,24875.0
2016-07-20 14:00:00,94.12,94.19,94.11,94.16,34028.0,77.2854,77.3428,77.2771,77.3182,34028.0
2016-07-20 14:05:00,94.17,94.31,94.17,94.31,29180.0,77.3264,77.4414,77.3264,77.4414,29180.0
2016-07-20 14:10:00,94.32,94.32,94.24,94.27,34408.0,77.4496,77.4496,77.3839,77.4085,34408.0
2016-07-20 14:15:00,94.26,94.28,94.16,94.18,27329.0,77.4003,77.4167,77.3182,77.3346,27329.0
2016-07-20 14:20:00,94.19,94.23,94.1,94.13,85708.0,77.3428,77.3757,77.2689,77.2936,85708.0
2016-07-20 14:25:00,94.12,94.19,94.06,94.15,74270.0,77.2854,77.3428,77.2361,77.31,74270.0
2016-07-20 14:30:00,94.15,94.18,94.02,94.07,100331.0,77.31,77.3346,77.2032,77.2443,100331.0
2016-07-20 14:35:00,94.06,94.11,94.03,94.06,48504.0,77.2361,77.2771,77.2114,77.2361,48504.0
2016-07-20 14:40:00,94.04,94.15,93.99,94.13,36589.0,77.2197,77.31,77.1786,77.2936,36589.0
2016-07-20 14:45:00,94.14,94.17,94.11,94.14,30445.0,77.3018,77.3264,77.2771,77.3018,30445.0
2016-07-20 14:50:00,94.15,94.16,94.03,94.05,30744.0,77.31,77.3182,77.2114,77.2279,30744.0
2016-07-20 14:55:00,94.06,94.12,94.05,94.06,30317.0,77.2361,77.2854,77.2279,77.2361,30317.0
2016-07-20 15:00:00,94.06,94.13,94.05,94.1,45028.0,77.2361,77.2936,77.2279,77.2689,45028.0
2016-07-20 15:05:00,94.09,94.11,94.05,94.11,39034.0,77.2607,77.2771,77.2279,77.2771,39034.0
2016-07-20 15:10:00,94.11,94.13,94.05,94.09,39875.0,77.2771,77.2936,77.2279,77.2607,39875.0
2016-07-20 15:15:00,94.09,94.16,94.08,94.15,35838.0,77.2607,77.3182,77.2525,77.31,35838.0
2016-07-20 15:20:00,94.15,94.17,94.05,94.08,55030.0,77.31,77.3264,77.2279,77.2525,55030.0
2016-07-20 15:25:00,94.07,94.14,94.03,94.13,58386.0,77.2443,77.3018,77.2114,77.2936,58386.0
2016-07-20 15:30:00,94.14,94.15,94.02,94.06,46508.0,77.3018,77.31,77.2032,77.2361,46508.0
2016-07-20 15:35:00,94.06,94.07,94.0,94.02,57639.0,77.2361,77.2443,77.1868,77.2032,57639.0
2016-07-20 15:40:00,94.02,94.15,94.01,94.15,69087.0,77.2032,77.31,77.195,77.31,69087.0
2016-07-20 15:45:00,94.14,94.3,94.12,94.3,136775.0,77.3018,77.4332,77.2854,77.4332,136775.0
2016-07-20 15:50:00,94.29,94.29,94.19,94.23,205902.0,77.4249,77.4249,77.3428,77.3757,205902.0
2016-07-20 15:55:00,94.23,94.25,94.11,94.14,220443.0,77.3757,77.3921,77.2771,77.3018,220443.0
2016-07-21 09:30:00,91.0,92.24,90.72,91.03,378469.0,74.7234,75.7416,74.4935,74.748,378469.0
2016-07-21 09:35:00,91.06,92.0,90.98,91.99,215416.0,74.7727,75.5445,74.707,75.5363,215416.0
2016-07-21 09:40:00,91.99,92.0,91.58,91.79,294496.0,75.5363,75.5445,75.1997,75.3721,294496.0
2016-07-21 09:45:00,91.75,91.84,91.46,91.7,148680.0,75.3393,75.4132,75.1011,75.2982,148680.0
2016-07-21 09:50:00,91.7,91.83,91.48,91.76,151745.0,75.2982,75.4049,75.1176,75.3475,151745.0
2016-07-21 09:55:00,91.74,91.99,91.61,91.65,166933.0,75.331,75.5363,75.2243,75.2571,166933.0
2016-07-21 10:00:00,91.69,91.81,91.5,91.8,137736.0,75.29,75.3885,75.134,75.3803,137736.0
2016-07-21 10:05:00,91.78,91.81,91.71,91.78,60337.0,75.3639,75.3885,75.3064,75.3639,60337.0
2016-07-21 10:10:00,91.78,91.82,91.72,91.79,155239.0,75.3639,75.3967,75.3146,75.3721,155239.0
2016-07-21 10:15:00,91.8,92.27,91.77,92.16,134502.0,75.3803,75.7662,75.3557,75.6759,134502.0
2016-07-21 10:20:00,92.18,92.3,91.95,92.01,122081.0,75.6923,75.7909,75.5035,75.5528,122081.0
2016-07-21 10:25:00,92.0,92.01,91.73,91.82,79457.0,75.5445,75.5528,75.3228,75.3967,79457.0
2016-07-21 10:30:00,91.83,91.94,91.82,91.88,67701.0,75.4049,75.4953,75.3967,75.446,67701.0
2016-07-21 10:35:00,91.84,91.94,91.78,91.93,65709.0,75.4132,75.4953,75.3639,75.4871,65709.0
2016-07-21 10:40:00,91.92,92.0,91.91,91.92,41641.0,75.4789,75.5445,75.4706,75.4789,41641.0
2016-07-21 10:45:00,91.92,91.95,91.79,91.9,39725.0,75.4789,75.5035,75.3721,75.4624,39725.0
2016-07-21 10:50:00,91.91,91.96,91.84,91.95,28626.0,75.4706,75.5117,75.4132,75.5035,28626.0
2016-07-21 10:55:00,91.93,92.17,91.92,92.13,77332.0,75.4871,75.6841,75.4789,75.6513,77332.0
2016-07-21 11:00:00,92.13,92.13,91.99,92.09,37856.0,75.6513,75.6513,75.5363,75.6184,37856.0
2016-07-21 11:05:00,92.09,92.1,91.97,92.04,56228.0,75.6184,75.6267,75.5199,75.5774,56228.0
2016-07-21 11:10:00,92.04,92.14,92.0,92.01,56360.0,75.5774,75.6595,75.5445,75.5528,56360.0
2016-07-21 11:15:00,92.03,92.09,91.98,92.02,32569.0,75.5692,75.6184,75.5281,75.561,32569.0
2016-07-21 11:20:00,92.02,92.05,91.86,91.87,67868.0,75.561,75.5856,75.4296,75.4378,67868.0
2016-07-21 11:25:00,91.88,92.02,91.8,91.91,126880.0,75.446,75.561,75.3803,75.4706,126880.0
2016-07-21 11:30:00,91.91,92.03,91.83,91.93,57785.0,75.4706,75.5692,75.4049,75.4871,57785.0
2016-07-21 11:35:00,91.93,92.01,91.81,91.84,105688.0,75.4871,75.5528,75.3885,75.4132,105688.0
2016-07-21 11:40:00,91.82,91.83,91.56,91.56,84919.0,75.3967,75.4049,75.1832,75.1832,84919.0
2016-07-21 11:45:00,91.54,91.65,91.4,91.4,93272.0,75.1668,75.2571,75.0519,75.0519,93272.0
2016-07-21 11:50:00,91.4,91.4,91.08,91.29,171085.0,75.0519,75.0519,74.7891,74.9615,171085.0
2016-07-21 11:55:00,91.26,91.26,91.09,91.1,24843.0,74.9369,74.9369,74.7973,74.8055,24843.0
2016-07-21 12:00:00,91.09,91.27,91.09,91.24,19630.0,74.7973,74.9451,74.7973,74.9205,19630.0
2016-07-21 12:05:00,91.26,91.29,91.16,91.24,22927.0,74.9369,74.9615,74.8548,74.9205,22927.0
2016-07-21 12:10:00,91.24,91.36,91.22,91.32,29876.0,74.9205,75.019,74.9041,74.9862,29876.0
2016-07-21 12:15:00,91.35,91.41,91.31,91.32,23420.0,75.0108,75.0601,74.978,74.9862,23420.0
2016-07-21 12:20:00,91.33,91.44,91.31,91.42,37001.0,74.9944,75.0847,74.978,75.0683,37001.0
2016-07-21 12:25:00,91.44,91.45,91.3,91.34,23263.0,75.0847,75.0929,74.9697,75.0026,23263.0
2016-07-21 12:30:00,91.3,91.39,91.3,91.32,18822.0,74.9697,75.0436,74.9697,74.9862,18822.0
2016-07-21 12:35:00,91.35,91.35,91.2,91.24,36111.0,75.0108,75.0108,74.8876,74.9205,36111.0
2016-07-21 12:40:00,91.22,91.24,91.12,91.16,18813.0,74.9041,74.9205,74.8219,74.8548,18813.0
2016-07-21 12:45:00,91.15,91.2,91.11,91.12,15243.0,74.8466,74.8876,74.8137,74.8219,15243.0
2016-07-21 12:50:00,91.1,91.11,91.01,91.08,25326.0,74.8055,74.8137,74.7316,74.7891,25326.0
2016-07-21 12:55:00,91.08,91.1,91.03,91.07,18556.0,74.7891,74.8055,74.748,74.7809,18556.0
2016-07-21 13:00:00,91.08,91.15,91.06,91.07,18294.0,74.7891,74.8466,74.7727,74.7809,18294.0
2016-07-21 13:05:00,91.08,91.09,90.99,91.01,28862.0,74.7891,74.7973,74.7152,74.7316,28862.0
2016-07-21 13:10:00,91.02,91.09,90.99,91.07,39790.0,74.7398,74.7973,74.7152,74.7809,39790.0
2016-07-21 13:15:00,91.08,91.19,91.08,91.18,59533.0,74.7891,74.8794,74.7891,74.8712,59533.0
2016-07-21 13:20:00,91.18,91.27,91.16,91.18,49281.0,74.8712,74.9451,74.8548,74.8712,49281.0
2016-07-21 13:25:00,91.18,91.21,91.01,91.11,51614.0,74.8712,74.8958,74.7316,74.8137,51614.0
2016-07-21 13:30:00,91.11,91.18,91.11,91.14,48626.0,74.8137,74.8712,74.8137,74.8384,48626.0
2016-07-21 13:35:00,91.14,91.22,91.12,91.21,43361.0,74.8384,74.9041,74.8219,74.8958,43361.0
2016-07-21 13:40:00,91.22,91.26,91.17,91.19,23039.0,74.9041,74.9369,74.863,74.8794,23039.0
2016-07-21 13:45:00,91.2,91.21,91.13,91.16,94014.0,74.8876,74.8958,74.8302,74.8548,94014.0
2016-07-21 13:50:00,91.16,91.2,91.11,91.14,38970.0,74.8548,74.8876,74.8137,74.8384,38970.0
2016-07-21 13:55:00,91.13,91.26,91.11,91.26,24561.0,74.8302,74.9369,74.8137,74.9369,24561.0
2016-07-21 14:00:00,91.26,91.4,91.24,91.39,23776.0,74.9369,75.0519,74.9205,75.0436,23776.0
2016-07-21 14:05:00,91.4,91.49,91.4,91.46,22097.0,75.0519,75.1258,75.0519,75.1011,22097.0
2016-07-21 14:10:00,91.45,91.46,91.31,91.31,27125.0,75.0929,75.1011,74.978,74.978,27125.0
2016-07-21 14:15:00,91.32,91.35,91.31,91.35,21016.0,74.9862,75.0108,74.978,75.0108,21016.0
2016-07-21 14:20:00,91.34,91.42,91.34,91.37,27234.0,75.0026,75.0683,75.0026,75.0272,27234.0
2016-07-21 14:25:00,91.36,91.38,91.32,91.35,25819.0,75.019,75.0354,74.9862,75.0108,25819.0
2016-07-21 14:30:00,91.35,91.49,91.34,91.49,38238.0,75.0108,75.1258,75.0026,75.1258,38238.0
2016-07-21 14:35:00,91.5,91.55,91.48,91.54,26218.0,75.134,75.175,75.1176,75.1668,26218.0
2016-07-21 14:40:00,91.54,91.58,91.45,91.47,27586.0,75.1668,75.1997,75.0929,75.1093,27586.0
2016-07-21 14:45:00,91.47,91.5,91.44,91.49,26548.0,75.1093,75.134,75.0847,75.1258,26548.0
2016-07-21 14:50:00,91.49,91.52,91.45,91.47,31044.0,75.1258,75.1504,75.0929,75.1093,31044.0
2016-07-21 14:55:00,91.47,91.55,91.47,91.48,24051.0,75.1093,75.175,75.1093,75.1176,24051.0
2016-07-21 15:00:00,91.49,91.49,91.43,91.46,53777.0,75.1258,75.1258,75.0765,75.1011,53777.0
2016-07-21 15:05:00,91.46,91.48,91.43,91.46,38646.0,75.1011,75.1176,75.0765,75.1011,38646.0
2016-07-21 15:10:00,91.45,91.48,91.42,91.43,78104.0,75.0929,75.1176,75.0683,75.0765,78104.0
2016-07-21 15:15:00,91.43,91.44,91.18,91.19,43974.0,75.0765,75.0847,74.8712,74.8794,43974.0
2016-07-21 15:20:00,91.2,91.24,91.16,91.21,36261.0,74.8876,74.9205,74.8548,74.8958,36261.0
2016-07-21 15:25:00,91.21,91.26,91.18,91.19,62936.0,74.8958,74.9369,74.8712,74.8794,62936.0
2016-07-21 15:30:00,91.21,91.23,91.13,91.21,72072.0,74.8958,74.9123,74.8302,74.8958,72072.0
2016-07-21 15:35:00,91.22,91.23,90.95,90.95,96177.0,74.9041,74.9123,74.6823,74.6823,96177.0
2016-07-21 15:40:00,90.95,90.96,90.74,90.75,132577.0,74.6823,74.6906,74.5099,74.5181,132577.0
2016-07-21 15:45:00,90.75,91.02,90.74,90.98,257160.0,74.5181,74.7398,74.5099,74.707,257160.0
2016-07-21 15:50:00,90.98,90.99,90.85,90.85,130584.0,74.707,74.7152,74.6002,74.6002,130584.0
2016-07-21 15:55:00,90.85,90.97,90.85,90.93,280457.0,74.6002,74.6988,74.6002,74.6659,280457.0
2016-07-22 09:30:00,90.87,90.91,90.37,90.68,150204.0,74.6167,74.6495,74.2061,74.4606,150204.0
2016-07-22 09:35:00,90.69,90.84,90.39,90.51,71897.0,74.4689,74.592,74.2225,74.321,71897.0
2016-07-22 09:40:00,90.55,90.74,90.41,90.41,137308.0,74.3539,74.5099,74.2389,74.2389,137308.0
2016-07-22 09:45:00,90.4,90.55,90.29,90.38,151866.0,74.2307,74.3539,74.1404,74.2143,151866.0
2016-07-22 09:50:00,90.39,91.06,90.39,91.01,65046.0,74.2225,74.7727,74.2225,74.7316,65046.0
2016-07-22 09:55:00,91.02,91.2,90.91,91.06,75018.0,74.7398,74.8876,74.6495,74.7727,75018.0
2016-07-22 10:00:00,91.05,92.04,91.04,92.02,118060.0,74.7645,75.5774,74.7563,75.561,118060.0
2016-07-22 10:05:00,92.02,92.09,91.9,91.96,82651.0,75.561,75.6184,75.4624,75.5117,82651.0
2016-07-22 10:10:00,91.98,92.41,91.98,92.35,115442.0,75.5281,75.8812,75.5281,75.8319,115442.0
2016-07-22 10:15:00,92.38,92.38,92.13,92.22,59659.0,75.8566,75.8566,75.6513,75.7252,59659.0
2016-07-22 10:20:00,92.22,92.34,92.19,92.32,38118.0,75.7252,75.8237,75.7006,75.8073,38118.0
2016-07-22 10:25:00,92.34,92.36,92.19,92.19,28096.0,75.8237,75.8402,75.7006,75.7006,28096.0
2016-07-22 10:30:00,92.2,92.2,92.03,92.15,25330.0,75.7088,75.7088,75.5692,75.6677,25330.0
2016-07-22 10:35:00,92.15,92.34,92.11,92.34,61332.0,75.6677,75.8237,75.6349,75.8237,61332.0
2016-07-22 10:40:00,92.34,92.5,92.31,92.41,42923.0,75.8237,75.9551,75.7991,75.8812,42923.0
2016-07-22 10:45:00,92.42,92.45,92.3,92.36,38942.0,75.8894,75.9141,75.7909,75.8402,38942.0
2016-07-22 10:50:00,92.37,92.56,92.37,92.54,32346.0,75.8484,76.0044,75.8484,75.988,32346.0
2016-07-22 10:55:00,92.56,92.61,92.54,92.58,49046.0,76.0044,76.0454,75.988,76.0208,49046.0
2016-07-22 11:00:00,92.58,92.65,92.53,92.54,57282.0,76.0208,76.0783,75.9797,75.988,57282.0
2016-07-22 11:05:00,92.53,92.53,92.37,92.39,16952.0,75.9797,75.9797,75.8484,75.8648,16952.0
2016-07-22 11:10:00,92.38,92.5,92.32,92.47,36343.0,75.8566,75.9551,75.8073,75.9305,36343.0
2016-07-22 11:15:00,92.46,92.48,92.25,92.25,16403.0,75.9223,75.9387,75.7498,75.7498,16403.0
2016-07-22 11:20:00,92.25,92.32,92.16,92.19,15618.0,75.7498,75.8073,75.6759,75.7006,15618.0
2016-07-22 11:25:00,92.18,92.23,92.12,92.22,26418.0,75.6923,75.7334,75.6431,75.7252,26418.0
2016-07-22 11:30:00,92.22,92.32,92.2,92.29,16152.0,75.7252,75.8073,75.7088,75.7827,16152.0
2016-07-22 11:35:00,92.3,92.41,92.3,92.4,25225.0,75.7909,75.8812,75.7909,75.873,25225.0
2016-07-22 11:40:00,92.39,92.55,92.38,92.44,33826.0,75.8648,75.9962,75.8566,75.9058,33826.0
2016-07-22 11:45:00,92.43,92.57,92.42,92.57,29847.0,75.8976,76.0126,75.8894,76.0126,29847.0
2016-07-22 11:50:00,92.56,92.68,92.51,92.66,36348.0,76.0044,76.1029,75.9633,76.0865,36348.0
2016-07-22 11:55:00,92.66,92.68,92.61,92.64,19084.0,76.0865,76.1029,76.0454,76.0701,19084.0
2016-07-22 12:00:00,92.64,92.66,92.56,92.56,32905.0,76.0701,76.0865,76.0044,76.0044,32905.0
2016-07-22 12:05:00,92.56,92.76,92.56,92.75,49422.0,76.0044,76.1686,76.0044,76.1604,49422.0
2016-07-22 12:10:00,92.75,92.78,92.61,92.69,27018.0,76.1604,76.185,76.0454,76.1111,27018.0
2016-07-22 12:15:00,92.69,92.86,92.69,92.84,62025.0,76.1111,76.2507,76.1111,76.2343,62025.0
2016-07-22 12:20:00,92.84,92.85,92.68,92.74,32703.0,76.2343,76.2425,76.1029,76.1522,32703.0
2016-07-22 12:25:00,92.73,92.77,92.68,92.72,28559.0,76.144,76.1768,76.1029,76.1358,28559.0
2016-07-22 12:30:00,92.72,92.72,92.56,92.57,22443.0,76.1358,76.1358,76.0044,76.0126,22443.0
2016-07-22 12:35:00,92.57,92.58,92.47,92.48,13941.0,76.0126,76.0208,75.9305,75.9387,13941.0
2016-07-22 12:40:00,92.48,92.55,92.43,92.53,19658.0,75.9387,75.9962,75.8976,75.9797,19658.0
2016-07-22 12:45:00,92.53,92.63,92.53,92.63,23980.0,75.9797,76.0619,75.9797,76.0619,23980.0
2016-07-22 12:50:00,92.61,92.77,92.6,92.75,35284.0,76.0454,76.1768,76.0372,76.1604,35284.0
2016-07-22 12:55:00,92.75,92.76,92.59,92.59,25560.0,76.1604,76.1686,76.029,76.029,25560.0
2016-07-22 13:00:00,92.59,92.59,92.51,92.53,16860.0,76.029,76.029,75.9633,75.9797,16860.0
2016-07-22 13:05:00,92.52,92.53,92.47,92.51,15733.0,75.9715,75.9797,75.9305,75.9633,15733.0
2016-07-22 13:10:00,92.51,92.55,92.48,92.54,15849.0,75.9633,75.9962,75.9387,75.988,15849.0
2016-07-22 13:15:00,92.54,92.57,92.52,92.55,16979.0,75.988,76.0126,75.9715,75.9962,16979.0
2016-07-22 13:20:00,92.54,92.57,92.46,92.47,21398.0,75.988,76.0126,75.9223,75.9305,21398.0
2016-07-22 13:25:00,92.46,92.47,92.4,92.43,14873.0,75.9223,75.9305,75.873,75.8976,14873.0
2016-07-22 13:30:00,92.43,92.47,92.39,92.45,31105.0,75.8976,75.9305,75.8648,75.9141,31105.0
2016-07-22 13:35:00,92.44,92.44,92.34,92.34,17461.0,75.9058,75.9058,75.8237,75.8237,17461.0
2016-07-22 13:40:00,92.34,92.34,92.21,92.21,31229.0,75.8237,75.8237,75.717,75.717,31229.0
2016-07-22 13:45:00,92.2,92.22,92.18,92.21,19742.0,75.7088,75.7252,75.6923,75.717,19742.0
2016-07-22 13:50:00,92.22,92.25,92.21,92.24,27036.0,75.7252,75.7498,75.717,75.7416,27036.0
2016-07-22 13:55:00,92.23,92.24,92.15,92.16,32237.0,75.7334,75.7416,75.6677,75.6759,32237.0
2016-07-22 14:00:00,92.17,92.23,92.15,92.15,35492.0,75.6841,75.7334,75.6677,75.6677,35492.0
2016-07-22 14:05:00,92.16,92.25,92.16,92.24,37813.0,75.6759,75.7498,75.6759,75.7416,37813.0
2016-07-22 14:10:00,92.24,92.41,92.24,92.39,34735.0,75.7416,75.8812,75.7416,75.8648,34735.0
2016-07-22 14:15:00,92.4,92.47,92.34,92.46,76452.0,75.873,75.9305,75.8237,75.9223,76452.0
2016-07-22 14:20:00,92.45,92.51,92.41,92.51,34149.0,75.9141,75.9633,75.8812,75.9633,34149.0
2016-07-22 14:25:00,92.5,92.55,92.49,92.53,54532.0,75.9551,75.9962,75.9469,75.9797,54532.0
2016-07-22 14:30:00,92.52,92.6,92.52,92.56,41276.0,75.9715,76.0372,75.9715,76.0044,41276.0
2016-07-22 14:35:00,92.56,92.69,92.56,92.67,27813.0,76.0044,76.1111,76.0044,76.0947,27813.0
2016-07-22 14:40:00,92.67,92.72,92.62,92.7,20351.0,76.0947,76.1358,76.0536,76.1193,20351.0
2016-07-22 14:45:00,92.7,92.76,92.69,92.73,43962.0,76.1193,76.1686,76.1111,76.144,43962.0
2016-07-22 14:50:00,92.72,92.75,92.7,92.74,18473.0,76.1358,76.1604,76.1193,76.1522,18473.0
2016-07-22 14:55:00,92.74,92.81,92.74,92.8,37441.0,76.1522,76.2097,76.1522,76.2015,37441.0
2016-07-22 15:00:00,92.78,92.79,92.75,92.77,20717.0,76.185,76.1932,76.1604,76.1768,20717.0
2016-07-22 15:05:00,92.77,92.86,92.76,92.86,47222.0,76.1768,76.2507,76.1686,76.2507,47222.0
2016-07-22 15:10:00,92.86,92.87,92.82,92.83,35963.0,76.2507,76.2589,76.2179,76.2261,35963.0
2016-07-22 15:15:00,92.82,92.94,92.82,92.94,52371.0,76.2179,76.3164,76.2179,76.3164,52371.0
2016-07-22 15:20:00,92.93,92.94,92.88,92.92,38235.0,76.3082,76.3164,76.2671,76.3,38235.0
2016-07-22 15:25:00,92.91,92.97,92.91,92.97,57669.0,76.2918,76.341,76.2918,76.341,57669.0
2016-07-22 15:30:00,92.97,93.02,92.93,92.99,70771.0,76.341,76.3821,76.3082,76.3575,70771.0
2016-07-22 15:35:00,93.0,93.0,92.91,92.95,99435.0,76.3657,76.3657,76.2918,76.3246,99435.0
2016-07-22 15:40:00,92.96,92.98,92.93,92.96,86671.0,76.3328,76.3493,76.3082,76.3328,86671.0
2016-07-22 15:45:00,92.96,93.01,92.94,92.95,51485.0,76.3328,76.3739,76.3164,76.3246,51485.0
2016-07-22 15:50:00,92.95,92.97,92.84,92.84,90579.0,76.3246,76.341,76.2343,76.2343,90579.0
2016-07-22 15:55:00,92.85,92.87,92.82,92.86,107115.0,76.2425,76.2589,76.2179,76.2507,107115.0
2016-07-25 09:30:00,92.71,92.76,91.96,91.96,65139.0,76.1275,76.1686,75.5117,75.5117,65139.0
2016-07-25 09:35:00,91.96,92.18,91.86,92.1,19537.0,75.5117,75.6923,75.4296,75.6267,19537.0
2016-07-25 09:40:00,92.09,92.42,92.09,92.33,31629.0,75.6184,75.8894,75.6184,75.8155,31629.0
2016-07-25 09:45:00,92.33,92.34,92.12,92.13,35654.0,75.8155,75.8237,75.6431,75.6513,35654.0
2016-07-25 09:50:00,92.09,92.31,92.06,92.27,31997.0,75.6184,75.7991,75.5938,75.7662,31997.0
2016-07-25 09:55:00,92.28,92.36,92.22,92.35,31888.0,75.7745,75.8402,75.7252,75.8319,31888.0
2016-07-25 10:00:00,92.4,92.53,92.33,92.35,25264.0,75.873,75.9797,75.8155,75.8319,25264.0
2016-07-25 10:05:00,92.34,92.4,92.22,92.23,52600.0,75.8237,75.873,75.7252,75.7334,52600.0
2016-07-25 10:10:00,92.27,92.31,92.09,92.24,39581.0,75.7662,75.7991,75.6184,75.7416,39581.0
2016-07-25 10:15:00,92.25,92.4,92.18,92.28,34366.0,75.7498,75.873,75.6923,75.7745,34366.0
2016-07-25 10:20:00,92.28,92.32,92.21,92.25,14871.0,75.7745,75.8073,75.717,75.7498,14871.0
2016-07-25 10:25:00,92.25,92.38,92.18,92.35,15668.0,75.7498,75.8566,75.6923,75.8319,15668.0
2016-07-25 10:30:00,92.35,92.38,92.26,92.37,20628.0,75.8319,75.8566,75.758,75.8484,20628.0
2016-07-25 10:35:00,92.37,92.45,92.37,92.4,14106.0,75.8484,75.9141,75.8484,75.873,14106.0
2016-07-25 10:40:00,92.4,92.41,92.26,92.28,8083.0,75.873,75.8812,75.758,75.7745,8083.0
2016-07-25 10:45:00,92.27,92.46,92.27,92.36,16902.0,75.7662,75.9223,75.7662,75.8402,16902.0
2016-07-25 10:50:00,92.35,92.51,92.34,92.49,18027.0,75.8319,75.9633,75.8237,75.9469,18027.0
2016-07-25 10:55:00,92.51,92.51,92.36,92.42,34082.0,75.9633,75.9633,75.8402,75.8894,34082.0
2016-07-25 11:00:00,92.41,92.55,92.41,92.53,20047.0,75.8812,75.9962,75.8812,75.9797,20047.0
2016-07-25 11:05:00,92.53,92.56,92.28,92.29,46176.0,75.9797,76.0044,75.7745,75.7827,46176.0
2016-07-25 11:10:00,92.29,92.3,92.23,92.29,25260.0,75.7827,75.7909,75.7334,75.7827,25260.0
2016-07-25 11:15:00,92.29,92.34,92.2,92.26,22496.0,75.7827,75.8237,75.7088,75.758,22496.0
2016-07-25 11:20:00,92.25,92.34,92.22,92.28,15042.0,75.7498,75.8237,75.7252,75.7745,15042.0
2016-07-25 11:25:00,92.29,92.33,92.21,92.29,20209.0,75.7827,75.8155,75.717,75.7827,20209.0
2016-07-25 11:30:00,92.3,92.34,92.26,92.33,41239.0,75.7909,75.8237,75.758,75.8155,41239.0
2016-07-25 11:35:00,92.36,92.36,92.27,92.27,17784.0,75.8402,75.8402,75.7662,75.7662,17784.0
2016-07-25 11:40:00,92.29,92.34,92.28,92.31,16286.0,75.7827,75.8237,75.7745,75.7991,16286.0
2016-07-25 11:45:00,92.31,92.33,92.25,92.28,20323.0,75.7991,75.8155,75.7498,75.7745,20323.0
2016-07-25 11:50:00,92.27,92.38,92.24,92.38,17562.0,75.7662,75.8566,75.7416,75.8566,17562.0
2016-07-25 11:55:00,92.39,92.43,92.34,92.34,18112.0,75.8648,75.8976,75.8237,75.8237,18112.0
2016-07-25 12:00:00,92.34,92.39,92.3,92.32,17994.0,75.8237,75.8648,75.7909,75.8073,17994.0
2016-07-25 12:05:00,92.32,92.43,92.29,92.41,23016.0,75.8073,75.8976,75.7827,75.8812,23016.0
2016-07-25 12:10:00,92.41,92.51,92.4,92.45,34236.0,75.8812,75.9633,75.873,75.9141,34236.0
2016-07-25 12:15:00,92.46,92.5,92.43,92.47,18418.0,75.9223,75.9551,75.8976,75.9305,18418.0
2016-07-25 12:20:00,92.48,92.5,92.32,92.34,23186.0,75.9387,75.9551,75.8073,75.8237,23186.0
2016-07-25 12:25:00,92.34,92.34,92.25,92.32,20658.0,75.8237,75.8237,75.7498,75.8073,20658.0
2016-07-25 12:30:00,92.33,92.35,92.29,92.33,13686.0,75.8155,75.8319,75.7827,75.8155,13686.0
2016-07-25 12:35:00,92.36,92.39,92.3,92.32,30180.0,75.8402,75.8648,75.7909,75.8073,30180.0
2016-07-25 12:40:00,92.35,92.45,92.35,92.43,19329.0,75.8319,75.9141,75.8319,75.8976,19329.0
2016-07-25 12:45:00,92.44,92.61,92.43,92.61,21353.0,75.9058,76.0454,75.8976,76.0454,21353.0
2016-07-25 12:50:00,92.61,92.69,92.55,92.57,16469.0,76.0454,76.1111,75.9962,76.0126,16469.0
2016-07-25 12:55:00,92.58,92.61,92.43,92.43,21039.0,76.0208,76.0454,75.8976,75.8976,21039.0
2016-07-25 13:00:00,92.44,92.55,92.41,92.51,21845.0,75.9058,75.9962,75.8812,75.9633,21845.0
2016-07-25 13:05:00,92.52,92.52,92.46,92.47,11099.0,75.9715,75.9715,75.9223,75.9305,11099.0
2016-07-25 13:10:00,92.46,92.47,92.34,92.35,20728.0,75.9223,75.9305,75.8237,75.8319,20728.0
2016-07-25 13:15:00,92.34,92.47,92.3,92.44,24984.0,75.8237,75.9305,75.7909,75.9058,24984.0
2016-07-25 13:20:00,92.43,92.44,92.38,92.44,28216.0,75.8976,75.9058,75.8566,75.9058,28216.0
2016-07-25 13:25:00,92.44,92.52,92.43,92.48,16442.0,75.9058,75.9715,75.8976,75.9387,16442.0
2016-07-25 13:30:00,92.49,92.51,92.39,92.45,26356.0,75.9469,75.9633,75.8648,75.9141,26356.0
2016-07-25 13:35:00,92.46,92.48,92.35,92.36,28984.0,75.9223,75.9387,75.8319,75.8402,28984.0
2016-07-25 13:40:00,92.36,92.44,92.35,92.37,19975.0,75.8402,75.9058,75.8319,75.8484,19975.0
2016-07-25 13:45:00,92.39,92.43,92.37,92.42,13096.0,75.8648,75.8976,75.8484,75.8894,13096.0
2016-07-25 13:50:00,92.43,92.44,92.39,92.42,30363.0,75.8976,75.9058,75.8648,75.8894,30363.0
2016-07-25 13:55:00,92.42,92.42,92.29,92.32,39193.0,75.8894,75.8894,75.7827,75.8073,39193.0
2016-07-25 14:00:00,92.31,92.38,92.3,92.34,16230.0,75.7991,75.8566,75.7909,75.8237,16230.0
2016-07-25 14:05:00,92.34,92.48,92.34,92.46,31649.0,75.8237,75.9387,75.8237,75.9223,31649.0
2016-07-25 14:10:00,92.46,92.46,92.38,92.39,22456.0,75.9223,75.9223,75.8566,75.8648,22456.0
2016-07-25 14:15:00,92.39,92.4,92.32,92.35,19049.0,75.8648,75.873,75.8073,75.8319,19049.0
2016-07-25 14:20:00,92.35,92.37,92.33,92.37,8207.0,75.8319,75.8484,75.8155,75.8484,8207.0
2016-07-25 14:25:00,92.37,92.37,92.28,92.28,11227.0,75.8484,75.8484,75.7745,75.7745,11227.0
2016-07-25 14:30:00,92.29,92.35,92.29,92.33,20909.0,75.7827,75.8319,75.7827,75.8155,20909.0
2016-07-25 14:35:00,92.34,92.34,92.28,92.29,21432.0,75.8237,75.8237,75.7745,75.7827,21432.0
2016-07-25 14:40:00,92.29,92.32,92.28,92.31,34727.0,75.7827,75.8073,75.7745,75.7991,34727.0
2016-07-25 14:45:00,92.31,92.38,92.29,92.37,26397.0,75.7991,75.8566,75.7827,75.8484,26397.0
2016-07-25 14:50:00,92.37,92.38,92.26,92.26,15722.0,75.8484,75.8566,75.758,75.758,15722.0
2016-07-25 14:55:00,92.26,92.29,92.17,92.18,22109.0,75.758,75.7827,75.6841,75.6923,22109.0
2016-07-25 15:00:00,92.19,92.24,92.18,92.22,22475.0,75.7006,75.7416,75.6923,75.7252,22475.0
2016-07-25 15:05:00,92.22,92.22,92.17,92.19,20895.0,75.7252,75.7252,75.6841,75.7006,20895.0
2016-07-25 15:10:00,92.2,92.23,92.18,92.2,16821.0,75.7088,75.7334,75.6923,75.7088,16821.0
2016-07-25 15:15:00,92.2,92.24,92.17,92.17,19813.0,75.7088,75.7416,75.6841,75.6841,19813.0
2016-07-25 15:20:00,92.17,92.23,92.15,92.22,26321.0,75.6841,75.7334,75.6677,75.7252,26321.0
2016-07-25 15:25:00,92.22,92.23,92.17,92.18,40745.0,75.7252,75.7334,75.6841,75.6923,40745.0
2016-07-25 15:30:00,92.18,92.25,92.17,92.21,31438.0,75.6923,75.7498,75.6841,75.717,31438.0
2016-07-25 15:35:00,92.21,92.23,92.16,92.2,53218.0,75.717,75.7334,75.6759,75.7088,53218.0
2016-07-25 15:40:00,92.2,92.24,92.16,92.21,51146.0,75.7088,75.7416,75.6759,75.717,51146.0
2016-07-25 15:45:00,92.2,92.26,92.18,92.26,52922.0,75.7088,75.758,75.6923,75.758,52922.0
2016-07-25 15:50:00,92.25,92.25,92.2,92.24,82690.0,75.7498,75.7498,75.7088,75.7416,82690.0
2016-07-25 15:55:00,92.25,92.29,92.21,92.29,100632.0,75.7498,75.7827,75.717,75.7827,100632.0
2016-07-26 09:30:00,92.38,92.38,91.85,91.87,89425.0,75.8566,75.8566,75.4214,75.4378,89425.0
2016-07-26 09:35:00,91.91,92.28,91.83,92.09,41686.0,75.4706,75.7745,75.4049,75.6184,41686.0
2016-07-26 09:40:00,92.1,92.38,92.0,92.2,37738.0,75.6267,75.8566,75.5445,75.7088,37738.0
2016-07-26 09:45:00,92.17,92.79,92.17,92.75,29851.0,75.6841,76.1932,75.6841,76.1604,29851.0
2016-07-26 09:50:00,92.77,92.77,92.4,92.51,20985.0,76.1768,76.1768,75.873,75.9633,20985.0
2016-07-26 09:55:00,92.52,92.63,92.33,92.34,26084.0,75.9715,76.0619,75.8155,75.8237,26084.0
2016-07-26 10:00:00,92.36,92.48,92.33,92.34,25724.0,75.8402,75.9387,75.8155,75.8237,25724.0
2016-07-26 10:05:00,92.34,92.4,92.2,92.26,20544.0,75.8237,75.873,75.7088,75.758,20544.0
2016-07-26 10:10:00,92.26,92.33,92.2,92.33,27744.0,75.758,75.8155,75.7088,75.8155,27744.0
2016-07-26 10:15:00,92.32,92.42,92.28,92.32,14470.0,75.8073,75.8894,75.7745,75.8073,14470.0
2016-07-26 10:20:00,92.33,92.46,92.31,92.45,37872.0,75.8155,75.9223,75.7991,75.9141,37872.0
2016-07-26 10:25:00,92.48,92.6,92.43,92.59,76645.0,75.9387,76.0372,75.8976,76.029,76645.0
2016-07-26 10:30:00,92.59,92.59,92.49,92.57,14441.0,76.029,76.029,75.9469,76.0126,14441.0
2016-07-26 10:35:00,92.57,92.65,92.52,92.52,37064.0,76.0126,76.0783,75.9715,75.9715,37064.0
2016-07-26 10:40:00,92.53,92.58,92.5,92.58,10960.0,75.9797,76.0208,75.9551,76.0208,10960.0
2016-07-26 10:45:00,92.6,92.6,92.32,92.33,25373.0,76.0372,76.0372,75.8073,75.8155,25373.0
2016-07-26 10:50:00,92.32,92.32,92.12,92.16,48644.0,75.8073,75.8073,75.6431,75.6759,48644.0
2016-07-26 10:55:00,92.12,92.3,92.05,92.21,18742.0,75.6431,75.7909,75.5856,75.717,18742.0
2016-07-26 11:00:00,92.19,92.33,92.16,92.3,19908.0,75.7006,75.8155,75.6759,75.7909,19908.0
2016-07-26 11:05:00,92.31,92.48,92.27,92.47,25396.0,75.7991,75.9387,75.7662,75.9305,25396.0
2016-07-26 11:10:00,92.46,92.46,92.32,92.38,43219.0,75.9223,75.9223,75.8073,75.8566,43219.0
2016-07-26 11:15:00,92.39,92.48,92.35,92.42,15985.0,75.8648,75.9387,75.8319,75.8894,15985.0
2016-07-26 11:20:00,92.42,92.49,92.41,92.46,52554.0,75.8894,75.9469,75.8812,75.9223,52554.0
2016-07-26 11:25:00,92.45,92.46,92.37,92.44,28429.0,75.9141,75.9223,75.8484,75.9058,28429.0
2016-07-26 11:30:00,92.45,92.52,92.4,92.5,32316.0,75.9141,75.9715,75.873,75.9551,32316.0
2016-07-26 11:35:00,92.51,92.56,92.42,92.44,13797.0,75.9633,76.0044,75.8894,75.9058,13797.0
2016-07-26 11:40:00,92.46,92.57,92.44,92.53,13442.0,75.9223,76.0126,75.9058,75.9797,13442.0
2016-07-26 11:45:00,92.52,92.69,92.51,92.67,43013.0,75.9715,76.1111,75.9633,76.0947,43013.0
2016-07-26 11:50:00,92.68,92.75,92.64,92.64,40400.0,76.1029,76.1604,76.0701,76.0701,40400.0
2016-07-26 11:55:00,92.65,92.72,92.64,92.71,33001.0,76.0783,76.1358,76.0701,76.1275,33001.0
2016-07-26 12:00:00,92.72,92.75,92.63,92.63,23625.0,76.1358,76.1604,76.0619,76.0619,23625.0
2016-07-26 12:05:00,92.62,92.74,92.62,92.71,30735.0,76.0536,76.1522,76.0536,76.1275,30735.0
2016-07-26 12:10:00,92.71,92.71,92.65,92.7,22812.0,76.1275,76.1275,76.0783,76.1193,22812.0
2016-07-26 12:15:00,92.7,92.83,92.7,92.81,23061.0,76.1193,76.2261,76.1193,76.2097,23061.0
2016-07-26 12:20:00,92.81,92.89,92.81,92.85,13512.0,76.2097,76.2754,76.2097,76.2425,13512.0
2016-07-26 12:25:00,92.87,92.92,92.84,92.88,15438.0,76.2589,76.3,76.2343,76.2671,15438.0
2016-07-26 12:30:00,92.84,92.86,92.77,92.79,4705.0,76.2343,76.2507,76.1768,76.1932,4705.0
2016-07-26 12:35:00,92.8,92.8,92.72,92.78,13411.0,76.2015,76.2015,76.1358,76.185,13411.0
2016-07-26 12:40:00,92.74,92.75,92.68,92.72,19451.0,76.1522,76.1604,76.1029,76.1358,19451.0
2016-07-26 12:45:00,92.71,92.77,92.69,92.69,13038.0,76.1275,76.1768,76.1111,76.1111,13038.0
2016-07-26 12:50:00,92.7,92.72,92.65,92.69,10279.0,76.1193,76.1358,76.0783,76.1111,10279.0
2016-07-26 12:55:00,92.71,92.73,92.68,92.68,9020.0,76.1275,76.144,76.1029,76.1029,9020.0
2016-07-26 13:00:00,92.69,92.74,92.68,92.69,15571.0,76.1111,76.1522,76.1029,76.1111,15571.0
2016-07-26 13:05:00,92.68,92.7,92.61,92.63,13492.0,76.1029,76.1193,76.0454,76.0619,13492.0
2016-07-26 13:10:00,92.63,92.72,92.6,92.72,14230.0,76.0619,76.1358,76.0372,76.1358,14230.0
2016-07-26 13:15:00,92.7,92.77,92.68,92.75,17596.0,76.1193,76.1768,76.1029,76.1604,17596.0
2016-07-26 13:20:00,92.75,92.75,92.52,92.52,8687.0,76.1604,76.1604,75.9715,75.9715,8687.0
2016-07-26 13:25:00,92.53,92.61,92.5,92.53,11167.0,75.9797,76.0454,75.9551,75.9797,11167.0
2016-07-26 13:30:00,92.52,92.53,92.47,92.51,15430.0,75.9715,75.9797,75.9305,75.9633,15430.0
2016-07-26 13:35:00,92.51,92.56,92.5,92.55,14893.0,75.9633,76.0044,75.9551,75.9962,14893.0
2016-07-26 13:40:00,92.55,92.63,92.55,92.61,9071.0,75.9962,76.0619,75.9962,76.0454,9071.0
2016-07-26 13:45:00,92.61,92.66,92.54,92.55,26400.0,76.0454,76.0865,75.988,75.9962,26400.0
2016-07-26 13:50:00,92.54,92.56,92.48,92.49,13684.0,75.988,76.0044,75.9387,75.9469,13684.0
2016-07-26 13:55:00,92.49,92.61,92.49,92.57,37626.0,75.9469,76.0454,75.9469,76.0126,37626.0
2016-07-26 14:00:00,92.58,92.65,92.52,92.52,15178.0,76.0208,76.0783,75.9715,75.9715,15178.0
2016-07-26 14:05:00,92.53,92.54,92.46,92.47,19466.0,75.9797,75.988,75.9223,75.9305,19466.0
2016-07-26 14:10:00,92.47,92.5,92.42,92.47,19421.0,75.9305,75.9551,75.8894,75.9305,19421.0
2016-07-26 14:15:00,92.48,92.5,92.42,92.49,19941.0,75.9387,75.9551,75.8894,75.9469,19941.0
2016-07-26 14:20:00,92.5,92.55,92.45,92.55,24427.0,75.9551,75.9962,75.9141,75.9962,24427.0
2016-07-26 14:25:00,92.54,92.56,92.51,92.52,14430.0,75.988,76.0044,75.9633,75.9715,14430.0
2016-07-26 14:30:00,92.52,92.6,92.51,92.58,39285.0,75.9715,76.0372,75.9633,76.0208,39285.0
2016-07-26 14:35:00,92.58,92.63,92.58,92.63,28535.0,76.0208,76.0619,76.0208,76.0619,28535.0
2016-07-26 14:40:00,92.63,92.67,92.63,92.65,23605.0,76.0619,76.0947,76.0619,76.0783,23605.0
2016-07-26 14:45:00,92.65,92.7,92.64,92.68,18538.0,76.0783,76.1193,76.0701,76.1029,18538.0
2016-07-26 14:50:00,92.67,92.74,92.67,92.71,24930.0,76.0947,76.1522,76.0947,76.1275,24930.0
2016-07-26 14:55:00,92.71,92.72,92.69,92.69,21940.0,76.1275,76.1358,76.1111,76.1111,21940.0
2016-07-26 15:00:00,92.7,92.71,92.63,92.65,24268.0,76.1193,76.1275,76.0619,76.0783,24268.0
2016-07-26 15:05:00,92.65,92.69,92.61,92.69,36959.0,76.0783,76.1111,76.0454,76.1111,36959.0
2016-07-26 15:10:00,92.69,92.76,92.68,92.75,28573.0,76.1111,76.1686,76.1029,76.1604,28573.0
2016-07-26 15:15:00,92.75,92.81,92.74,92.8,42849.0,76.1604,76.2097,76.1522,76.2015,42849.0
2016-07-26 15:20:00,92.81,92.89,92.81,92.87,54326.0,76.2097,76.2754,76.2097,76.2589,54326.0
2016-07-26 15:25:00,92.88,92.98,92.86,92.98,39785.0,76.2671,76.3493,76.2507,76.3493,39785.0
2016-07-26 15:30:00,92.98,92.98,92.89,92.91,52984.0,76.3493,76.3493,76.2754,76.2918,52984.0
2016-07-26 15:35:00,92.91,92.95,92.87,92.88,68429.0,76.2918,76.3246,76.2589,76.2671,68429.0
2016-07-26 15:40:00,92.87,92.97,92.85,92.92,113151.0,76.2589,76.341,76.2425,76.3,113151.0
2016-07-26 15:45:00,92.91,92.98,92.9,92.94,67928.0,76.2918,76.3493,76.2836,76.3164,67928.0
2016-07-26 15:50:00,92.93,92.94,92.87,92.93,61475.0,76.3082,76.3164,76.2589,76.3082,61475.0
2016-07-26 15:55:00,92.93,93.0,92.89,93.0,132079.0,76.3082,76.3657,76.2754,76.3657,132079.0
2016-07-27 09:30:00,92.73,92.74,92.36,92.41,96450.0,76.144,76.1522,75.8402,75.8812,96450.0
2016-07-27 09:35:00,92.37,92.89,92.37,92.75,26219.0,75.8484,76.2754,75.8484,76.1604,26219.0
2016-07-27 09:40:00,92.74,92.95,92.5,92.65,28785.0,76.1522,76.3246,75.9551,76.0783,28785.0
2016-07-27 09:45:00,92.69,92.73,92.51,92.7,29864.0,76.1111,76.144,75.9633,76.1193,29864.0
2016-07-27 09:50:00,92.7,92.86,92.7,92.79,9573.0,76.1193,76.2507,76.1193,76.1932,9573.0
2016-07-27 09:55:00,92.78,92.78,92.52,92.58,54697.0,76.185,76.185,75.9715,76.0208,54697.0
2016-07-27 10:00:00,92.55,92.58,92.33,92.42,23183.0,75.9962,76.0208,75.8155,75.8894,23183.0
2016-07-27 10:05:00,92.41,92.48,92.32,92.34,14218.0,75.8812,75.9387,75.8073,75.8237,14218.0
2016-07-27 10:10:00,92.34,92.56,92.34,92.48,26586.0,75.8237,76.0044,75.8237,75.9387,26586.0
2016-07-27 10:15:00,92.48,92.5,92.4,92.48,18570.0,75.9387,75.9551,75.873,75.9387,18570.0
2016-07-27 10:20:00,92.46,92.46,92.27,92.38,23177.0,75.9223,75.9223,75.7662,75.8566,23177.0
2016-07-27 10:25:00,92.38,92.53,92.33,92.43,36463.0,75.8566,75.9797,75.8155,75.8976,36463.0
2016-07-27 10:30:00,92.42,92.42,92.21,92.3,23180.0,75.8894,75.8894,75.717,75.7909,23180.0
2016-07-27 10:35:00,92.29,92.34,92.18,92.23,17540.0,75.7827,75.8237,75.6923,75.7334,17540.0
2016-07-27 10:40:00,92.2,92.29,92.13,92.25,13137.0,75.7088,75.7827,75.6513,75.7498,13137.0
2016-07-27 10:45:00,92.23,92.28,92.12,92.19,34562.0,75.7334,75.7745,75.6431,75.7006,34562.0
2016-07-27 10:50:00,92.17,92.21,92.12,92.16,34745.0,75.6841,75.717,75.6431,75.6759,34745.0
2016-07-27 10:55:00,92.17,92.19,91.96,91.99,36529.0,75.6841,75.7006,75.5117,75.5363,36529.0
2016-07-27 11:00:00,91.99,92.03,91.87,91.89,36275.0,75.5363,75.5692,75.4378,75.4542,36275.0
2016-07-27 11:05:00,91.87,91.88,91.58,91.62,48461.0,75.4378,75.446,75.1997,75.2325,48461.0
2016-07-27 11:10:00,91.61,91.64,91.54,91.54,43934.0,75.2243,75.2489,75.1668,75.1668,43934.0
2016-07-27 11:15:00,91.53,91.73,91.53,91.54,44096.0,75.1586,75.3228,75.1586,75.1668,44096.0
2016-07-27 11:20:00,91.55,91.61,91.48,91.61,87832.0,75.175,75.2243,75.1176,75.2243,87832.0
2016-07-27 11:25:00,91.62,91.76,91.6,91.75,35487.0,75.2325,75.3475,75.2161,75.3393,35487.0
2016-07-27 11:30:00,91.76,91.78,91.59,91.68,76768.0,75.3475,75.3639,75.2079,75.2818,76768.0
2016-07-27 11:35:00,91.68,91.83,91.62,91.64,17122.0,75.2818,75.4049,75.2325,75.2489,17122.0
2016-07-27 11:40:00,91.62,91.78,91.59,91.69,35763.0,75.2325,75.3639,75.2079,75.29,35763.0
2016-07-27 11:45:00,91.68,91.71,91.61,91.65,37229.0,75.2818,75.3064,75.2243,75.2571,37229.0
2016-07-27 11:50:00,91.64,91.67,91.59,91.65,132977.0,75.2489,75.2736,75.2079,75.2571,132977.0
2016-07-27 11:55:00,91.65,91.65,91.49,91.52,50294.0,75.2571,75.2571,75.1258,75.1504,50294.0
2016-07-27 12:00:00,91.52,91.54,91.49,91.52,38998.0,75.1504,75.1668,75.1258,75.1504,38998.0
2016-07-27 12:05:00,91.52,91.52,91.46,91.51,33750.0,75.1504,75.1504,75.1011,75.1422,33750.0
2016-07-27 12:10:00,91.5,91.51,91.45,91.47,24971.0,75.134,75.1422,75.0929,75.1093,24971.0
2016-07-27 12:15:00,91.46,91.58,91.46,91.57,21464.0,75.1011,75.1997,75.1011,75.1915,21464.0
2016-07-27 12:20:00,91.57,91.6,91.54,91.54,20788.0,75.1915,75.2161,75.1668,75.1668,20788.0
2016-07-27 12:25:00,91.54,91.59,91.52,91.56,17051.0,75.1668,75.2079,75.1504,75.1832,17051.0
2016-07-27 12:30:00,91.56,91.66,91.54,91.65,26312.0,75.1832,75.2654,75.1668,75.2571,26312.0
2016-07-27 12:35:00,91.64,91.69,91.63,91.65,9190.0,75.2489,75.29,75.2407,75.2571,9190.0
2016-07-27 12:40:00,91.67,91.7,91.66,91.68,7439.0,75.2736,75.2982,75.2654,75.2818,7439.0
2016-07-27 12:45:00,91.69,91.73,91.69,91.71,14986.0,75.29,75.3228,75.29,75.3064,14986.0
2016-07-27 12:50:00,91.7,91.79,91.61,91.63,29511.0,75.2982,75.3721,75.2243,75.2407,29511.0
2016-07-27 12:55:00,91.63,91.65,91.36,91.4,30901.0,75.2407,75.2571,75.019,75.0519,30901.0
2016-07-27 13:00:00,91.39,91.42,91.19,91.19,74492.0,75.0436,75.0683,74.8794,74.8794,74492.0
2016-07-27 13:05:00,91.2,91.2,91.11,91.19,51637.0,74.8876,74.8876,74.8137,74.8794,51637.0
2016-07-27 13:10:00,91.19,91.19,91.06,91.11,21069.0,74.8794,74.8794,74.7727,74.8137,21069.0
2016-07-27 13:15:00,91.11,91.16,91.08,91.08,43611.0,74.8137,74.8548,74.7891,74.7891,43611.0
2016-07-27 13:20:00,91.08,91.09,90.96,91.0,45035.0,74.7891,74.7973,74.6906,74.7234,45035.0
2016-07-27 13:25:00,91.0,91.11,91.0,91.05,39231.0,74.7234,74.8137,74.7234,74.7645,39231.0
2016-07-27 13:30:00,91.04,91.05,90.99,91.05,45425.0,74.7563,74.7645,74.7152,74.7645,45425.0
2016-07-27 13:35:00,91.05,91.11,91.04,91.1,29324.0,74.7645,74.8137,74.7563,74.8055,29324.0
2016-07-27 13:40:00,91.1,91.27,91.09,91.25,24540.0,74.8055,74.9451,74.7973,74.9287,24540.0
2016-07-27 13:45:00,91.24,91.31,91.2,91.26,18336.0,74.9205,74.978,74.8876,74.9369,18336.0
2016-07-27 13:50:00,91.25,91.27,91.14,91.25,31924.0,74.9287,74.9451,74.8384,74.9287,31924.0
2016-07-27 13:55:00,91.26,91.31,91.2,91.25,21642.0,74.9369,74.978,74.8876,74.9287,21642.0
2016-07-27 14:00:00,91.24,91.25,90.94,91.12,27334.0,74.9205,74.9287,74.6741,74.8219,27334.0
2016-07-27 14:05:00,91.12,91.27,91.09,91.22,15380.0,74.8219,74.9451,74.7973,74.9041,15380.0
2016-07-27 14:10:00,91.19,91.33,91.18,91.24,40925.0,74.8794,74.9944,74.8712,74.9205,40925.0
2016-07-27 14:15:00,91.23,91.47,91.23,91.37,28504.0,74.9123,75.1093,74.9123,75.0272,28504.0
2016-07-27 14:20:00,91.38,91.49,91.36,91.46,58035.0,75.0354,75.1258,75.019,75.1011,58035.0
2016-07-27 14:25:00,91.46,91.48,91.35,91.41,43465.0,75.1011,75.1176,75.0108,75.0601,43465.0
2016-07-27 14:30:00,91.41,91.48,91.38,91.47,26470.0,75.0601,75.1176,75.0354,75.1093,26470.0
2016-07-27 14:35:00,91.47,91.6,91.47,91.53,22622.0,75.1093,75.2161,75.1093,75.1586,22622.0
2016-07-27 14:40:00,91.53,91.59,91.49,91.56,23725.0,75.1586,75.2079,75.1258,75.1832,23725.0
2016-07-27 14:45:00,91.56,91.66,91.54,91.61,35323.0,75.1832,75.2654,75.1668,75.2243,35323.0
2016-07-27 14:50:00,91.6,91.62,91.56,91.57,43155.0,75.2161,75.2325,75.1832,75.1915,43155.0
2016-07-27 14:55:00,91.57,91.63,91.51,91.63,24680.0,75.1915,75.2407,75.1422,75.2407,24680.0
2016-07-27 15:00:00,91.62,91.68,91.59,91.68,26468.0,75.2325,75.2818,75.2079,75.2818,26468.0
2016-07-27 15:05:00,91.68,91.75,91.65,91.69,26872.0,75.2818,75.3393,75.2571,75.29,26872.0
2016-07-27 15:10:00,91.67,91.77,91.66,91.75,57651.0,75.2736,75.3557,75.2654,75.3393,57651.0
2016-07-27 15:15:00,91.76,91.85,91.75,91.78,26505.0,75.3475,75.4214,75.3393,75.3639,26505.0
2016-07-27 15:20:00,91.78,91.78,91.69,91.73,27673.0,75.3639,75.3639,75.29,75.3228,27673.0
2016-07-27 15:25:00,91.73,91.8,91.66,91.76,27413.0,75.3228,75.3803,75.2654,75.3475,27413.0
2016-07-27 15:30:00,91.75,91.83,91.74,91.83,26216.0,75.3393,75.4049,75.331,75.4049,26216.0
2016-07-27 15:35:00,91.83,91.85,91.8,91.84,35265.0,75.4049,75.4214,75.3803,75.4132,35265.0
2016-07-27 15:40:00,91.83,91.92,91.82,91.85,42986.0,75.4049,75.4789,75.3967,75.4214,42986.0
2016-07-27 15:45:00,91.85,91.85,91.6,91.6,46745.0,75.4214,75.4214,75.2161,75.2161,46745.0
2016-07-27 15:50:00,91.6,91.69,91.59,91.66,71808.0,75.2161,75.29,75.2079,75.2654,71808.0
2016-07-27 15:55:00,91.65,91.69,91.6,91.67,151335.0,75.2571,75.29,75.2161,75.2736,151335.0
2016-07-28 09:30:00,91.44,91.56,91.07,91.56,44493.0,75.0847,75.1832,74.7809,75.1832,44493.0
2016-07-28 09:35:00,91.56,91.73,91.44,91.66,25855.0,75.1832,75.3228,75.0847,75.2654,25855.0
2016-07-28 09:40:00,91.65,92.16,91.59,92.14,31683.0,75.2571,75.6759,75.2079,75.6595,31683.0
2016-07-28 09:45:00,92.11,92.48,92.08,92.44,25495.0,75.6349,75.9387,75.6102,75.9058,25495.0
2016-07-28 09:50:00,92.46,93.22,92.44,93.17,109655.0,75.9223,76.5463,75.9058,76.5053,109655.0
2016-07-28 09:55:00,93.16,93.16,92.76,92.93,68175.0,76.4971,76.4971,76.1686,76.3082,68175.0
2016-07-28 10:00:00,92.96,93.04,92.89,92.9,42880.0,76.3328,76.3985,76.2754,76.2836,42880.0
2016-07-28 10:05:00,92.88,93.18,92.88,93.1,50840.0,76.2671,76.5135,76.2671,76.4478,50840.0
2016-07-28 10:10:00,93.12,93.18,92.83,92.83,26364.0,76.4642,76.5135,76.2261,76.2261,26364.0
2016-07-28 10:15:00,92.84,92.85,92.56,92.6,65075.0,76.2343,76.2425,76.0044,76.0372,65075.0
2016-07-28 10:20:00,92.62,92.99,92.62,92.89,47956.0,76.0536,76.3575,76.0536,76.2754,47956.0
2016-07-28 10:25:00,92.89,92.93,92.86,92.9,23640.0,76.2754,76.3082,76.2507,76.2836,23640.0
2016-07-28 10:30:00,92.92,93.11,92.79,93.11,92355.0,76.3,76.456,76.1932,76.456,92355.0
2016-07-28 10:35:00,93.1,93.29,93.09,93.13,83467.0,76.4478,76.6038,76.4396,76.4724,83467.0
2016-07-28 10:40:00,93.14,93.15,92.92,93.07,32746.0,76.4806,76.4888,76.3,76.4232,32746.0
2016-07-28 10:45:00,93.09,93.1,92.86,92.97,27767.0,76.4396,76.4478,76.2507,76.341,27767.0
2016-07-28 10:50:00,92.96,92.98,92.84,92.86,23997.0,76.3328,76.3493,76.2343,76.2507,23997.0
2016-07-28 10:55:00,92.87,92.87,92.71,92.87,27187.0,76.2589,76.2589,76.1275,76.2589,27187.0
2016-07-28 11:00:00,92.88,92.9,92.78,92.84,36640.0,76.2671,76.2836,76.185,76.2343,36640.0
2016-07-28 11:05:00,92.85,92.85,92.69,92.7,27692.0,76.2425,76.2425,76.1111,76.1193,27692.0
2016-07-28 11:10:00,92.71,92.72,92.59,92.72,28354.0,76.1275,76.1358,76.029,76.1358,28354.0
2016-07-28 11:15:00,92.71,92.78,92.64,92.68,22867.0,76.1275,76.185,76.0701,76.1029,22867.0
2016-07-28 11:20:00,92.65,92.76,92.61,92.74,22200.0,76.0783,76.1686,76.0454,76.1522,22200.0
2016-07-28 11:25:00,92.75,92.79,92.71,92.74,25864.0,76.1604,76.1932,76.1275,76.1522,25864.0
2016-07-28 11:30:00,92.73,92.77,92.57,92.59,17380.0,76.144,76.1768,76.0126,76.029,17380.0
2016-07-28 11:35:00,92.57,92.64,92.53,92.64,13176.0,76.0126,76.0701,75.9797,76.0701,13176.0
2016-07-28 11:40:00,92.63,92.76,92.58,92.75,16978.0,76.0619,76.1686,76.0208,76.1604,16978.0
2016-07-28 11:45:00,92.76,92.87,92.76,92.83,15239.0,76.1686,76.2589,76.1686,76.2261,15239.0
2016-07-28 11:50:00,92.83,92.84,92.69,92.72,24793.0,76.2261,76.2343,76.1111,76.1358,24793.0
2016-07-28 11:55:00,92.74,92.81,92.72,92.81,15639.0,76.1522,76.2097,76.1358,76.2097,15639.0
2016-07-28 12:00:00,92.79,92.94,92.77,92.91,22802.0,76.1932,76.3164,76.1768,76.2918,22802.0
2016-07-28 12:05:00,92.93,92.94,92.89,92.9,10035.0,76.3082,76.3164,76.2754,76.2836,10035.0
2016-07-28 12:10:00,92.9,92.91,92.81,92.82,16667.0,76.2836,76.2918,76.2097,76.2179,16667.0
2016-07-28 12:15:00,92.83,92.87,92.83,92.84,12225.0,76.2261,76.2589,76.2261,76.2343,12225.0
2016-07-28 12:20:00,92.83,92.89,92.79,92.85,33337.0,76.2261,76.2754,76.1932,76.2425,33337.0
2016-07-28 12:25:00,92.85,92.85,92.79,92.82,11879.0,76.2425,76.2425,76.1932,76.2179,11879.0
2016-07-28 12:30:00,92.83,92.83,92.71,92.75,14381.0,76.2261,76.2261,76.1275,76.1604,14381.0
2016-07-28 12:35:00,92.74,92.76,92.69,92.7,9363.0,76.1522,76.1686,76.1111,76.1193,9363.0
2016-07-28 12:40:00,92.69,92.73,92.69,92.71,6137.0,76.1111,76.144,76.1111,76.1275,6137.0
2016-07-28 12:45:00,92.71,92.77,92.7,92.77,7653.0,76.1275,76.1768,76.1193,76.1768,7653.0
2016-07-28 12:50:00,92.77,92.86,92.77,92.85,11493.0,76.1768,76.2507,76.1768,76.2425,11493.0
2016-07-28 12:55:00,92.84,92.89,92.83,92.84,10195.0,76.2343,76.2754,76.2261,76.2343,10195.0
2016-07-28 13:00:00,92.85,92.85,92.76,92.79,17738.0,76.2425,76.2425,76.1686,76.1932,17738.0
2016-07-28 13:05:00,92.79,92.89,92.78,92.89,11153.0,76.1932,76.2754,76.185,76.2754,11153.0
2016-07-28 13:10:00,92.88,92.89,92.82,92.83,10284.0,76.2671,76.2754,76.2179,76.2261,10284.0
2016-07-28 13:15:00,92.81,92.81,92.76,92.78,10964.0,76.2097,76.2097,76.1686,76.185,10964.0
2016-07-28 13:20:00,92.78,92.8,92.69,92.7,10229.0,76.185,76.2015,76.1111,76.1193,10229.0
2016-07-28 13:25:00,92.68,92.8,92.67,92.79,13395.0,76.1029,76.2015,76.0947,76.1932,13395.0
2016-07-28 13:30:00,92.8,92.81,92.73,92.76,10939.0,76.2015,76.2097,76.144,76.1686,10939.0
2016-07-28 13:35:00,92.77,92.8,92.74,92.8,15091.0,76.1768,76.2015,76.1522,76.2015,15091.0
2016-07-28 13:40:00,92.8,92.8,92.7,92.7,16439.0,76.2015,76.2015,76.1193,76.1193,16439.0
2016-07-28 13:45:00,92.71,92.77,92.66,92.75,15268.0,76.1275,76.1768,76.0865,76.1604,15268.0
2016-07-28 13:50:00,92.76,92.8,92.76,92.76,18068.0,76.1686,76.2015,76.1686,76.1686,18068.0
2016-07-28 13:55:00,92.76,92.87,92.75,92.87,19215.0,76.1686,76.2589,76.1604,76.2589,19215.0
2016-07-28 14:00:00,92.89,92.9,92.82,92.89,24004.0,76.2754,76.2836,76.2179,76.2754,24004.0
2016-07-28 14:05:00,92.89,92.9,92.85,92.86,17079.0,76.2754,76.2836,76.2425,76.2507,17079.0
2016-07-28 14:10:00,92.87,92.98,92.86,92.92,37361.0,76.2589,76.3493,76.2507,76.3,37361.0
2016-07-28 14:15:00,92.94,93.03,92.92,92.99,23908.0,76.3164,76.3903,76.3,76.3575,23908.0
2016-07-28 14:20:00,92.98,93.04,92.97,93.04,16663.0,76.3493,76.3985,76.341,76.3985,16663.0
2016-07-28 14:25:00,93.05,93.05,93.01,93.01,22251.0,76.4067,76.4067,76.3739,76.3739,22251.0
2016-07-28 14:30:00,93.01,93.05,93.0,93.03,27843.0,76.3739,76.4067,76.3657,76.3903,27843.0
2016-07-28 14:35:00,93.03,93.08,93.02,93.03,18411.0,76.3903,76.4314,76.3821,76.3903,18411.0
2016-07-28 14:40:00,93.04,93.19,93.02,93.17,38885.0,76.3985,76.5217,76.3821,76.5053,38885.0
2016-07-28 14:45:00,93.18,93.18,93.12,93.14,38083.0,76.5135,76.5135,76.4642,76.4806,38083.0
2016-07-28 14:50:00,93.14,93.19,93.14,93.16,14366.0,76.4806,76.5217,76.4806,76.4971,14366.0
2016-07-28 14:55:00,93.16,93.21,93.14,93.2,26971.0,76.4971,76.5381,76.4806,76.5299,26971.0
2016-07-28 15:00:00,93.21,93.25,93.19,93.23,40830.0,76.5381,76.571,76.5217,76.5545,40830.0
2016-07-28 15:05:00,93.24,93.25,93.22,93.23,22838.0,76.5628,76.571,76.5463,76.5545,22838.0
2016-07-28 15:10:00,93.23,93.36,93.23,93.34,36991.0,76.5545,76.6613,76.5545,76.6449,36991.0
2016-07-28 15:15:00,93.33,93.35,93.31,93.33,18537.0,76.6367,76.6531,76.6202,76.6367,18537.0
2016-07-28 15:20:00,93.34,93.4,93.32,93.39,30214.0,76.6449,76.6941,76.6284,76.6859,30214.0
2016-07-28 15:25:00,93.39,93.41,93.36,93.37,23582.0,76.6859,76.7023,76.6613,76.6695,23582.0
2016-07-28 15:30:00,93.37,93.38,93.31,93.33,40654.0,76.6695,76.6777,76.6202,76.6367,40654.0
2016-07-28 15:35:00,93.33,93.34,93.23,93.26,33630.0,76.6367,76.6449,76.5545,76.5792,33630.0
2016-07-28 15:40:00,93.26,93.32,93.24,93.31,56729.0,76.5792,76.6284,76.5628,76.6202,56729.0
2016-07-28 15:45:00,93.32,93.34,93.24,93.26,64948.0,76.6284,76.6449,76.5628,76.5792,64948.0
2016-07-28 15:50:00,93.25,93.26,93.16,93.16,77881.0,76.571,76.5792,76.4971,76.4971,77881.0
2016-07-28 15:55:00,93.15,93.2,93.07,93.1,164985.0,76.4888,76.5299,76.4232,76.4478,164985.0
2016-07-29 09:30:00,92.55,92.83,92.5,92.74,40477.0,75.9962,76.2261,75.9551,76.1522,40477.0
2016-07-29 09:35:00,92.77,92.8,92.7,92.75,9705.0,76.1768,76.2015,76.1193,76.1604,9705.0
2016-07-29 09:40:00,92.75,92.93,92.61,92.91,29386.0,76.1604,76.3082,76.0454,76.2918,29386.0
2016-07-29 09:45:00,92.86,92.86,92.59,92.69,35609.0,76.2507,76.2507,76.029,76.1111,35609.0
2016-07-29 09:50:00,92.71,92.71,92.31,92.34,25520.0,76.1275,76.1275,75.7991,75.8237,25520.0
2016-07-29 09:55:00,92.3,92.42,92.26,92.39,16240.0,75.7909,75.8894,75.758,75.8648,16240.0
2016-07-29 10:00:00,92.4,92.58,92.36,92.4,24026.0,75.873,76.0208,75.8402,75.873,24026.0
2016-07-29 10:05:00,92.42,92.49,92.39,92.48,27116.0,75.8894,75.9469,75.8648,75.9387,27116.0
2016-07-29 10:10:00,92.45,92.57,92.27,92.51,22664.0,75.9141,76.0126,75.7662,75.9633,22664.0
2016-07-29 10:15:00,92.56,92.61,92.5,92.58,14489.0,76.0044,76.0454,75.9551,76.0208,14489.0
2016-07-29 10:20:00,92.59,92.62,92.41,92.47,20962.0,76.029,76.0536,75.8812,75.9305,20962.0
2016-07-29 10:25:00,92.48,92.62,92.43,92.56,39155.0,75.9387,76.0536,75.8976,76.0044,39155.0
2016-07-29 10:30:00,92.58,92.65,92.56,92.62,22998.0,76.0208,76.0783,76.0044,76.0536,22998.0
2016-07-29 10:35:00,92.6,92.78,92.6,92.77,33230.0,76.0372,76.185,76.0372,76.1768,33230.0
2016-07-29 10:40:00,92.77,92.95,92.77,92.92,37889.0,76.1768,76.3246,76.1768,76.3,37889.0
2016-07-29 10:45:00,92.94,92.97,92.87,92.91,20621.0,76.3164,76.341,76.2589,76.2918,20621.0
2016-07-29 10:50:00,92.94,93.02,92.93,92.98,9453.0,76.3164,76.3821,76.3082,76.3493,9453.0
2016-07-29 10:55:00,92.97,93.06,92.97,93.0,25384.0,76.341,76.4149,76.341,76.3657,25384.0
2016-07-29 11:00:00,93.0,93.19,93.0,93.14,20554.0,76.3657,76.5217,76.3657,76.4806,20554.0
2016-07-29 11:05:00,93.15,93.23,93.12,93.22,18699.0,76.4888,76.5545,76.4642,76.5463,18699.0
2016-07-29 11:10:00,93.23,93.27,93.17,93.17,15099.0,76.5545,76.5874,76.5053,76.5053,15099.0
2016-07-29 11:15:00,93.15,93.17,93.06,93.07,19413.0,76.4888,76.5053,76.4149,76.4232,19413.0
2016-07-29 11:20:00,93.08,93.17,93.07,93.17,13608.0,76.4314,76.5053,76.4232,76.5053,13608.0
2016-07-29 11:25:00,93.18,93.2,93.14,93.14,14375.0,76.5135,76.5299,76.4806,76.4806,14375.0
2016-07-29 11:30:00,93.15,93.18,93.1,93.17,12434.0,76.4888,76.5135,76.4478,76.5053,12434.0
2016-07-29 11:35:00,93.17,93.31,93.15,93.31,13626.0,76.5053,76.6202,76.4888,76.6202,13626.0
2016-07-29 11:40:00,93.31,93.31,93.14,93.18,11359.0,76.6202,76.6202,76.4806,76.5135,11359.0
2016-07-29 11:45:00,93.2,93.21,93.08,93.08,7345.0,76.5299,76.5381,76.4314,76.4314,7345.0
2016-07-29 11:50:00,93.09,93.09,93.02,93.03,11513.0,76.4396,76.4396,76.3821,76.3903,11513.0
2016-07-29 11:55:00,93.04,93.11,93.03,93.06,13974.0,76.3985,76.456,76.3903,76.4149,13974.0
2016-07-29 12:00:00,93.07,93.1,93.05,93.09,13068.0,76.4232,76.4478,76.4067,76.4396,13068.0
2016-07-29 12:05:00,93.1,93.12,93.06,93.08,11432.0,76.4478,76.4642,76.4149,76.4314,11432.0
2016-07-29 12:10:00,93.07,93.08,93.01,93.03,66747.0,76.4232,76.4314,76.3739,76.3903,66747.0
2016-07-29 12:15:00,93.04,93.07,93.01,93.04,7665.0,76.3985,76.4232,76.3739,76.3985,7665.0
2016-07-29 12:20:00,93.04,93.07,92.98,92.98,11396.0,76.3985,76.4232,76.3493,76.3493,11396.0
2016-07-29 12:25:00,92.98,93.02,92.92,92.92,9871.0,76.3493,76.3821,76.3,76.3,9871.0
2016-07-29 12:30:00,92.94,93.06,92.94,93.05,49795.0,76.3164,76.4149,76.3164,76.4067,49795.0
2016-07-29 12:35:00,93.05,93.14,93.02,93.09,8709.0,76.4067,76.4806,76.3821,76.4396,8709.0
2016-07-29 12:40:00,93.1,93.13,93.06,93.11,14963.0,76.4478,76.4724,76.4149,76.456,14963.0
2016-07-29 12:45:00,93.1,93.11,93.02,93.03,15396.0,76.4478,76.456,76.3821,76.3903,15396.0
2016-07-29 12:50:00,93.01,93.02,92.94,92.99,11801.0,76.3739,76.3821,76.3164,76.3575,11801.0
2016-07-29 12:55:00,92.99,92.99,92.93,92.97,20328.0,76.3575,76.3575,76.3082,76.341,20328.0
2016-07-29 13:00:00,92.97,93.06,92.97,93.06,30483.0,76.341,76.4149,76.341,76.4149,30483.0
2016-07-29 13:05:00,93.06,93.14,93.05,93.09,16277.0,76.4149,76.4806,76.4067,76.4396,16277.0
2016-07-29 13:10:00,93.1,93.14,93.07,93.12,9835.0,76.4478,76.4806,76.4232,76.4642,9835.0
2016-07-29 13:15:00,93.11,93.11,93.05,93.08,13703.0,76.456,76.456,76.4067,76.4314,13703.0
2016-07-29 13:20:00,93.09,93.13,93.08,93.09,14289.0,76.4396,76.4724,76.4314,76.4396,14289.0
2016-07-29 13:25:00,93.1,93.12,93.07,93.11,8594.0,76.4478,76.4642,76.4232,76.456,8594.0
2016-07-29 13:30:00,93.12,93.24,93.08,93.22,30325.0,76.4642,76.5628,76.4314,76.5463,30325.0
2016-07-29 13:35:00,93.22,93.24,93.14,93.14,12256.0,76.5463,76.5628,76.4806,76.4806,12256.0
2016-07-29 13:40:00,93.14,93.15,93.08,93.13,15547.0,76.4806,76.4888,76.4314,76.4724,15547.0
2016-07-29 13:45:00,93.14,93.22,93.14,93.19,10724.0,76.4806,76.5463,76.4806,76.5217,10724.0
2016-07-29 13:50:00,93.19,93.22,93.12,93.16,31452.0,76.5217,76.5463,76.4642,76.4971,31452.0
2016-07-29 13:55:00,93.17,93.19,93.13,93.17,22109.0,76.5053,76.5217,76.4724,76.5053,22109.0
2016-07-29 14:00:00,93.17,93.21,93.13,93.15,35621.0,76.5053,76.5381,76.4724,76.4888,35621.0
2016-07-29 14:05:00,93.15,93.17,93.14,93.15,14866.0,76.4888,76.5053,76.4806,76.4888,14866.0
2016-07-29 14:10:00,93.15,93.19,93.13,93.13,17513.0,76.4888,76.5217,76.4724,76.4724,17513.0
2016-07-29 14:15:00,93.14,93.17,93.1,93.11,21320.0,76.4806,76.5053,76.4478,76.456,21320.0
2016-07-29 14:20:00,93.11,93.18,93.1,93.18,24956.0,76.456,76.5135,76.4478,76.5135,24956.0
2016-07-29 14:25:00,93.17,93.19,93.13,93.18,25683.0,76.5053,76.5217,76.4724,76.5135,25683.0
2016-07-29 14:30:00,93.18,93.22,93.16,93.18,26530.0,76.5135,76.5463,76.4971,76.5135,26530.0
2016-07-29 14:35:00,93.17,93.17,93.07,93.1,26918.0,76.5053,76.5053,76.4232,76.4478,26918.0
2016-07-29 14:40:00,93.1,93.13,93.09,93.12,28170.0,76.4478,76.4724,76.4396,76.4642,28170.0
2016-07-29 14:45:00,93.12,93.15,93.08,93.15,18078.0,76.4642,76.4888,76.4314,76.4888,18078.0
2016-07-29 14:50:00,93.15,93.15,93.1,93.11,16627.0,76.4888,76.4888,76.4478,76.456,16627.0
2016-07-29 14:55:00,93.1,93.12,93.08,93.1,26319.0,76.4478,76.4642,76.4314,76.4478,26319.0
2016-07-29 15:00:00,93.1,93.13,93.04,93.07,35641.0,76.4478,76.4724,76.3985,76.4232,35641.0
2016-07-29 15:05:00,93.08,93.12,93.04,93.12,29463.0,76.4314,76.4642,76.3985,76.4642,29463.0
2016-07-29 15:10:00,93.12,93.18,93.09,93.11,18544.0,76.4642,76.5135,76.4396,76.456,18544.0
2016-07-29 15:15:00,93.11,93.15,93.07,93.09,17900.0,76.456,76.4888,76.4232,76.4396,17900.0
2016-07-29 15:20:00,93.08,93.1,92.99,93.0,21122.0,76.4314,76.4478,76.3575,76.3657,21122.0
2016-07-29 15:25:00,93.0,93.03,92.98,93.0,30526.0,76.3657,76.3903,76.3493,76.3657,30526.0
2016-07-29 15:30:00,93.01,93.04,92.98,93.0,28138.0,76.3739,76.3985,76.3493,76.3657,28138.0
2016-07-29 15:35:00,93.0,93.03,92.97,93.0,36870.0,76.3657,76.3903,76.341,76.3657,36870.0
2016-07-29 15:40:00,92.99,93.03,92.95,92.97,36999.0,76.3575,76.3903,76.3246,76.341,36999.0
2016-07-29 15:45:00,92.98,93.12,92.97,93.09,69136.0,76.3493,76.4642,76.341,76.4396,69136.0
2016-07-29 15:50:00,93.09,93.1,93.04,93.07,46936.0,76.4396,76.4478,76.3985,76.4232,46936.0
2016-07-29 15:55:00,93.07,93.17,93.03,93.03,276343.0,76.4232,76.5053,76.3903,76.3903,276343.0
2016-08-01 09:30:00,92.92,92.99,92.71,92.73,56778.0,76.3,76.3575,76.1275,76.144,56778.0
2016-08-01 09:35:00,92.71,92.79,92.46,92.74,23589.0,76.1275,76.1932,75.9223,76.1522,23589.0
2016-08-01 09:40:00,92.7,92.76,92.52,92.68,21019.0,76.1193,76.1686,75.9715,76.1029,21019.0
2016-08-01 09:45:00,92.73,92.81,92.51,92.59,20808.0,76.144,76.2097,75.9633,76.029,20808.0
2016-08-01 09:50:00,92.57,92.88,92.57,92.81,37205.0,76.0126,76.2671,76.0126,76.2097,37205.0
2016-08-01 09:55:00,92.82,92.89,92.74,92.8,34634.0,76.2179,76.2754,76.1522,76.2015,34634.0
2016-08-01 10:00:00,92.78,92.89,92.67,92.78,40632.0,76.185,76.2754,76.0947,76.185,40632.0
2016-08-01 10:05:00,92.79,93.08,92.77,93.03,34676.0,76.1932,76.4314,76.1768,76.3903,34676.0
2016-08-01 10:10:00,93.01,93.18,92.96,93.13,24055.0,76.3739,76.5135,76.3328,76.4724,24055.0
2016-08-01 10:15:00,93.12,93.38,93.12,93.29,20243.0,76.4642,76.6777,76.4642,76.6038,20243.0
2016-08-01 10:20:00,93.3,93.33,93.16,93.17,26722.0,76.612,76.6367,76.4971,76.5053,26722.0
2016-08-01 10:25:00,93.15,93.37,93.13,93.18,30501.0,76.4888,76.6695,76.4724,76.5135,30501.0
2016-08-01 10:30:00,93.16,93.16,93.02,93.05,22080.0,76.4971,76.4971,76.3821,76.4067,22080.0
2016-08-01 10:35:00,93.03,93.17,92.93,93.05,37686.0,76.3903,76.5053,76.3082,76.4067,37686.0
2016-08-01 10:40:00,93.06,93.28,93.05,93.23,52728.0,76.4149,76.5956,76.4067,76.5545,52728.0
2016-08-01 10:45:00,93.2,93.32,93.05,93.27,37318.0,76.5299,76.6284,76.4067,76.5874,37318.0
2016-08-01 10:50:00,93.28,93.6,93.28,93.52,29865.0,76.5956,76.8584,76.5956,76.7927,29865.0
2016-08-01 10:55:00,93.51,93.65,93.41,93.44,40110.0,76.7845,76.8994,76.7023,76.727,40110.0
2016-08-01 11:00:00,93.44,93.44,93.3,93.38,19179.0,76.727,76.727,76.612,76.6777,19179.0
2016-08-01 11:05:00,93.4,93.55,93.38,93.47,45777.0,76.6941,76.8173,76.6777,76.7516,45777.0
2016-08-01 11:10:00,93.5,93.56,93.39,93.42,12722.0,76.7762,76.8255,76.6859,76.7106,12722.0
2016-08-01 11:15:00,93.41,93.5,93.35,93.38,13515.0,76.7023,76.7762,76.6531,76.6777,13515.0
2016-08-01 11:20:00,93.38,93.44,93.34,93.36,14217.0,76.6777,76.727,76.6449,76.6613,14217.0
2016-08-01 11:25:00,93.32,93.34,93.04,93.05,23197.0,76.6284,76.6449,76.3985,76.4067,23197.0
2016-08-01 11:30:00,93.03,93.19,93.03,93.08,55184.0,76.3903,76.5217,76.3903,76.4314,55184.0
2016-08-01 11:35:00,93.06,93.06,92.88,92.9,23035.0,76.4149,76.4149,76.2671,76.2836,23035.0
2016-08-01 11:40:00,92.89,92.9,92.79,92.84,13625.0,76.2754,76.2836,76.1932,76.2343,13625.0
2016-08-01 11:45:00,92.85,92.98,92.84,92.94,18717.0,76.2425,76.3493,76.2343,76.3164,18717.0
2016-08-01 11:50:00,92.93,92.94,92.82,92.82,19191.0,76.3082,76.3164,76.2179,76.2179,19191.0
2016-08-01 11:55:00,92.8,92.9,92.79,92.82,23255.0,76.2015,76.2836,76.1932,76.2179,23255.0
2016-08-01 12:00:00,92.8,92.86,92.78,92.83,14260.0,76.2015,76.2507,76.185,76.2261,14260.0
2016-08-01 12:05:00,92.82,92.82,92.55,92.55,18732.0,76.2179,76.2179,75.9962,75.9962,18732.0
2016-08-01 12:10:00,92.54,92.71,92.52,92.6,21847.0,75.988,76.1275,75.9715,76.0372,21847.0
2016-08-01 12:15:00,92.58,92.68,92.51,92.63,14903.0,76.0208,76.1029,75.9633,76.0619,14903.0
2016-08-01 12:20:00,92.61,92.61,92.47,92.49,9175.0,76.0454,76.0454,75.9305,75.9469,9175.0
2016-08-01 12:25:00,92.49,92.53,92.41,92.49,13507.0,75.9469,75.9797,75.8812,75.9469,13507.0
2016-08-01 12:30:00,92.48,92.57,92.45,92.45,14137.0,75.9387,76.0126,75.9141,75.9141,14137.0
2016-08-01 12:35:00,92.46,92.67,92.45,92.63,18891.0,75.9223,76.0947,75.9141,76.0619,18891.0
2016-08-01 12:40:00,92.64,92.66,92.59,92.61,9948.0,76.0701,76.0865,76.029,76.0454,9948.0
2016-08-01 12:45:00,92.6,92.6,92.46,92.49,12764.0,76.0372,76.0372,75.9223,75.9469,12764.0
2016-08-01 12:50:00,92.48,92.59,92.48,92.55,9945.0,75.9387,76.029,75.9387,75.9962,9945.0
2016-08-01 12:55:00,92.56,92.59,92.49,92.55,9421.0,76.0044,76.029,75.9469,75.9962,9421.0
2016-08-01 13:00:00,92.57,92.75,92.56,92.68,23298.0,76.0126,76.1604,76.0044,76.1029,23298.0
2016-08-01 13:05:00,92.68,92.78,92.66,92.75,15419.0,76.1029,76.185,76.0865,76.1604,15419.0
2016-08-01 13:10:00,92.74,92.84,92.66,92.82,11748.0,76.1522,76.2343,76.0865,76.2179,11748.0
2016-08-01 13:15:00,92.83,92.86,92.8,92.85,14934.0,76.2261,76.2507,76.2015,76.2425,14934.0
2016-08-01 13:20:00,92.85,92.89,92.81,92.85,17106.0,76.2425,76.2754,76.2097,76.2425,17106.0
2016-08-01 13:25:00,92.85,92.9,92.79,92.89,11905.0,76.2425,76.2836,76.1932,76.2754,11905.0
2016-08-01 13:30:00,92.87,92.89,92.83,92.88,11461.0,76.2589,76.2754,76.2261,76.2671,11461.0
2016-08-01 13:35:00,92.89,92.94,92.75,92.78,36618.0,76.2754,76.3164,76.1604,76.185,36618.0
2016-08-01 13:40:00,92.77,92.9,92.75,92.87,19966.0,76.1768,76.2836,76.1604,76.2589,19966.0
2016-08-01 13:45:00,92.87,92.95,92.83,92.95,18758.0,76.2589,76.3246,76.2261,76.3246,18758.0
2016-08-01 13:50:00,92.95,92.96,92.86,92.88,58151.0,76.3246,76.3328,76.2507,76.2671,58151.0
2016-08-01 13:55:00,92.87,92.98,92.84,92.98,21188.0,76.2589,76.3493,76.2343,76.3493,21188.0
2016-08-01 14:00:00,92.96,92.97,92.84,92.87,29776.0,76.3328,76.341,76.2343,76.2589,29776.0
2016-08-01 14:05:00,92.86,92.97,92.86,92.95,21812.0,76.2507,76.341,76.2507,76.3246,21812.0
2016-08-01 14:10:00,92.95,92.97,92.83,92.93,39136.0,76.3246,76.341,76.2261,76.3082,39136.0
2016-08-01 14:15:00,92.93,92.95,92.82,92.86,25935.0,76.3082,76.3246,76.2179,76.2507,25935.0
2016-08-01 14:20:00,92.86,92.96,92.85,92.91,14547.0,76.2507,76.3328,76.2425,76.2918,14547.0
2016-08-01 14:25:00,92.91,92.92,92.8,92.84,15415.0,76.2918,76.3,76.2015,76.2343,15415.0
2016-08-01 14:30:00,92.84,92.85,92.72,92.73,16548.0,76.2343,76.2425,76.1358,76.144,16548.0
2016-08-01 14:35:00,92.72,92.82,92.71,92.72,12975.0,76.1358,76.2179,76.1275,76.1358,12975.0
2016-08-01 14:40:00,92.71,92.8,92.71,92.76,10840.0,76.1275,76.2015,76.1275,76.1686,10840.0
2016-08-01 14:45:00,92.78,92.92,92.76,92.92,23027.0,76.185,76.3,76.1686,76.3,23027.0
2016-08-01 14:50:00,92.92,92.96,92.81,92.83,16531.0,76.3,76.3328,76.2097,76.2261,16531.0
2016-08-01 14:55:00,92.83,92.9,92.82,92.87,20703.0,76.2261,76.2836,76.2179,76.2589,20703.0
2016-08-01 15:00:00,92.87,92.87,92.75,92.75,40796.0,76.2589,76.2589,76.1604,76.1604,40796.0
2016-08-01 15:05:00,92.76,92.81,92.7,92.73,27638.0,76.1686,76.2097,76.1193,76.144,27638.0
2016-08-01 15:10:00,92.72,92.86,92.71,92.78,19024.0,76.1358,76.2507,76.1275,76.185,19024.0
2016-08-01 15:15:00,92.78,92.89,92.75,92.81,25504.0,76.185,76.2754,76.1604,76.2097,25504.0
2016-08-01 15:20:00,92.81,92.82,92.7,92.76,31738.0,76.2097,76.2179,76.1193,76.1686,31738.0
2016-08-01 15:25:00,92.76,92.86,92.75,92.76,30867.0,76.1686,76.2507,76.1604,76.1686,30867.0
2016-08-01 15:30:00,92.75,92.78,92.73,92.76,29637.0,76.1604,76.185,76.144,76.1686,29637.0
2016-08-01 15:35:00,92.77,92.84,92.77,92.83,32353.0,76.1768,76.2343,76.1768,76.2261,32353.0
2016-08-01 15:40:00,92.82,92.88,92.8,92.84,39426.0,76.2179,76.2671,76.2015,76.2343,39426.0
2016-08-01 15:45:00,92.84,92.99,92.84,92.95,90470.0,76.2343,76.3575,76.2343,76.3246,90470.0
2016-08-01 15:50:00,92.95,92.95,92.87,92.88,86027.0,76.3246,76.3246,76.2589,76.2671,86027.0
2016-08-01 15:55:00,92.89,93.06,92.86,93.05,210997.0,76.2754,76.4149,76.2507,76.4067,210997.0
2016-08-02 09:30:00,92.57,92.57,91.5,91.95,117501.0,76.0126,76.0126,75.134,75.5035,117501.0
2016-08-02 09:35:00,91.99,92.25,91.91,92.0,50478.0,75.5363,75.7498,75.4706,75.5445,50478.0
2016-08-02 09:40:00,91.96,92.18,91.8,92.18,57242.0,75.5117,75.6923,75.3803,75.6923,57242.0
2016-08-02 09:45:00,92.2,92.45,92.01,92.32,71554.0,75.7088,75.9141,75.5528,75.8073,71554.0
2016-08-02 09:50:00,92.32,92.53,92.32,92.35,58135.0,75.8073,75.9797,75.8073,75.8319,58135.0
2016-08-02 09:55:00,92.36,92.58,92.2,92.53,96381.0,75.8402,76.0208,75.7088,75.9797,96381.0
2016-08-02 10:00:00,92.51,92.59,92.32,92.5,49568.0,75.9633,76.029,75.8073,75.9551,49568.0
2016-08-02 10:05:00,92.5,92.52,92.28,92.36,45073.0,75.9551,75.9715,75.7745,75.8402,45073.0
2016-08-02 10:10:00,92.35,92.35,92.15,92.27,32577.0,75.8319,75.8319,75.6677,75.7662,32577.0
2016-08-02 10:15:00,92.26,92.29,92.02,92.05,23520.0,75.758,75.7827,75.561,75.5856,23520.0
2016-08-02 10:20:00,92.03,92.33,92.01,92.28,25096.0,75.5692,75.8155,75.5528,75.7745,25096.0
2016-08-02 10:25:00,92.28,92.39,92.16,92.39,38015.0,75.7745,75.8648,75.6759,75.8648,38015.0
2016-08-02 10:30:00,92.39,92.4,91.94,91.95,76370.0,75.8648,75.873,75.4953,75.5035,76370.0
2016-08-02 10:35:00,91.95,92.04,91.89,91.92,26183.0,75.5035,75.5774,75.4542,75.4789,26183.0
2016-08-02 10:40:00,91.91,91.93,91.79,91.87,27923.0,75.4706,75.4871,75.3721,75.4378,27923.0
2016-08-02 10:45:00,91.87,91.91,91.76,91.79,34143.0,75.4378,75.4706,75.3475,75.3721,34143.0
2016-08-02 10:50:00,91.79,91.8,91.62,91.72,30350.0,75.3721,75.3803,75.2325,75.3146,30350.0
2016-08-02 10:55:00,91.73,91.78,91.53,91.55,30354.0,75.3228,75.3639,75.1586,75.175,30354.0
2016-08-02 11:00:00,91.56,91.66,91.51,91.53,56745.0,75.1832,75.2654,75.1422,75.1586,56745.0
2016-08-02 11:05:00,91.53,91.65,91.53,91.6,69685.0,75.1586,75.2571,75.1586,75.2161,69685.0
2016-08-02 11:10:00,91.6,91.61,91.3,91.34,51625.0,75.2161,75.2243,74.9697,75.0026,51625.0
2016-08-02 11:15:00,91.32,91.34,91.16,91.18,45302.0,74.9862,75.0026,74.8548,74.8712,45302.0
2016-08-02 11:20:00,91.18,91.43,91.17,91.41,32453.0,74.8712,75.0765,74.863,75.0601,32453.0
2016-08-02 11:25:00,91.4,91.55,91.26,91.29,27262.0,75.0519,75.175,74.9369,74.9615,27262.0
2016-08-02 11:30:00,91.27,91.33,91.22,91.26,25186.0,74.9451,74.9944,74.9041,74.9369,25186.0
2016-08-02 11:35:00,91.27,91.29,91.14,91.16,31184.0,74.9451,74.9615,74.8384,74.8548,31184.0
2016-08-02 11:40:00,91.19,91.29,91.17,91.18,15385.0,74.8794,74.9615,74.863,74.8712,15385.0
2016-08-02 11:45:00,91.16,91.25,91.15,91.25,14459.0,74.8548,74.9287,74.8466,74.9287,14459.0
2016-08-02 11:50:00,91.24,91.3,91.12,91.15,35392.0,74.9205,74.9697,74.8219,74.8466,35392.0
2016-08-02 11:55:00,91.13,91.13,90.99,91.04,31015.0,74.8302,74.8302,74.7152,74.7563,31015.0
2016-08-02 12:00:00,91.02,91.14,91.02,91.14,33176.0,74.7398,74.8384,74.7398,74.8384,33176.0
2016-08-02 12:05:00,91.14,91.24,91.13,91.23,19041.0,74.8384,74.9205,74.8302,74.9123,19041.0
2016-08-02 12:10:00,91.24,91.25,91.18,91.23,30691.0,74.9205,74.9287,74.8712,74.9123,30691.0
2016-08-02 12:15:00,91.23,91.33,91.18,91.29,26500.0,74.9123,74.9944,74.8712,74.9615,26500.0
2016-08-02 12:20:00,91.28,91.34,91.28,91.3,13143.0,74.9533,75.0026,74.9533,74.9697,13143.0
2016-08-02 12:25:00,91.29,91.36,91.26,91.35,15970.0,74.9615,75.019,74.9369,75.0108,15970.0
2016-08-02 12:30:00,91.34,91.34,91.24,91.27,22162.0,75.0026,75.0026,74.9205,74.9451,22162.0
2016-08-02 12:35:00,91.28,91.28,91.17,91.19,21131.0,74.9533,74.9533,74.863,74.8794,21131.0
2016-08-02 12:40:00,91.2,91.26,91.15,91.16,20150.0,74.8876,74.9369,74.8466,74.8548,20150.0
2016-08-02 12:45:00,91.16,91.23,91.16,91.21,18690.0,74.8548,74.9123,74.8548,74.8958,18690.0
2016-08-02 12:50:00,91.2,91.21,91.03,91.04,24492.0,74.8876,74.8958,74.748,74.7563,24492.0
2016-08-02 12:55:00,91.03,91.07,90.86,90.89,31530.0,74.748,74.7809,74.6084,74.6331,31530.0
2016-08-02 13:00:00,90.9,90.98,90.82,90.82,38507.0,74.6413,74.707,74.5756,74.5756,38507.0
2016-08-02 13:05:00,90.85,90.88,90.81,90.81,27633.0,74.6002,74.6249,74.5674,74.5674,27633.0
2016-08-02 13:10:00,90.81,90.82,90.68,90.72,36605.0,74.5674,74.5756,74.4606,74.4935,36605.0
2016-08-02 13:15:00,90.7,90.78,90.7,90.78,45968.0,74.4771,74.5428,74.4771,74.5428,45968.0
2016-08-02 13:20:00,90.77,90.9,90.77,90.9,34508.0,74.5345,74.6413,74.5345,74.6413,34508.0
2016-08-02 13:25:00,90.9,91.03,90.89,91.02,24447.0,74.6413,74.748,74.6331,74.7398,24447.0
2016-08-02 13:30:00,90.99,91.07,90.92,90.93,29647.0,74.7152,74.7809,74.6577,74.6659,29647.0
2016-08-02 13:35:00,90.94,90.94,90.84,90.87,19850.0,74.6741,74.6741,74.592,74.6167,19850.0
2016-08-02 13:40:00,90.88,90.9,90.81,90.88,15118.0,74.6249,74.6413,74.5674,74.6249,15118.0
2016-08-02 13:45:00,90.89,91.01,90.88,90.97,19802.0,74.6331,74.7316,74.6249,74.6988,19802.0
2016-08-02 13:50:00,90.97,90.99,90.86,90.94,30978.0,74.6988,74.7152,74.6084,74.6741,30978.0
2016-08-02 13:55:00,90.93,90.94,90.79,90.84,38404.0,74.6659,74.6741,74.551,74.592,38404.0
2016-08-02 14:00:00,90.84,90.86,90.78,90.84,48969.0,74.592,74.6084,74.5428,74.592,48969.0
2016-08-02 14:05:00,90.84,90.98,90.84,90.95,34596.0,74.592,74.707,74.592,74.6823,34596.0
2016-08-02 14:10:00,90.96,91.01,90.93,91.0,32882.0,74.6906,74.7316,74.6659,74.7234,32882.0
2016-08-02 14:15:00,91.0,91.08,90.95,91.06,50637.0,74.7234,74.7891,74.6823,74.7727,50637.0
2016-08-02 14:20:00,91.06,91.11,91.01,91.05,24564.0,74.7727,74.8137,74.7316,74.7645,24564.0
2016-08-02 14:25:00,91.06,91.06,90.95,91.05,36656.0,74.7727,74.7727,74.6823,74.7645,36656.0
2016-08-02 14:30:00,91.06,91.09,91.0,91.04,41985.0,74.7727,74.7973,74.7234,74.7563,41985.0
2016-08-02 14:35:00,91.04,91.05,90.95,90.95,31915.0,74.7563,74.7645,74.6823,74.6823,31915.0
2016-08-02 14:40:00,90.95,91.11,90.94,91.11,38005.0,74.6823,74.8137,74.6741,74.8137,38005.0
2016-08-02 14:45:00,91.12,91.14,91.06,91.07,19700.0,74.8219,74.8384,74.7727,74.7809,19700.0
2016-08-02 14:50:00,91.08,91.13,91.05,91.11,23018.0,74.7891,74.8302,74.7645,74.8137,23018.0
2016-08-02 14:55:00,91.12,91.2,91.09,91.14,37191.0,74.8219,74.8876,74.7973,74.8384,37191.0
2016-08-02 15:00:00,91.14,91.24,91.09,91.22,24084.0,74.8384,74.9205,74.7973,74.9041,24084.0
2016-08-02 15:05:00,91.22,91.34,91.22,91.33,20961.0,74.9041,75.0026,74.9041,74.9944,20961.0
2016-08-02 15:10:00,91.34,91.38,91.29,91.29,22888.0,75.0026,75.0354,74.9615,74.9615,22888.0
2016-08-02 15:15:00,91.28,91.32,91.24,91.28,23704.0,74.9533,74.9862,74.9205,74.9533,23704.0
2016-08-02 15:20:00,91.27,91.39,91.22,91.39,54044.0,74.9451,75.0436,74.9041,75.0436,54044.0
2016-08-02 15:25:00,91.38,91.45,91.31,91.39,54954.0,75.0354,75.0929,74.978,75.0436,54954.0
2016-08-02 15:30:00,91.4,91.47,91.39,91.44,42588.0,75.0519,75.1093,75.0436,75.0847,42588.0
2016-08-02 15:35:00,91.44,91.54,91.42,91.52,53274.0,75.0847,75.1668,75.0683,75.1504,53274.0
2016-08-02 15:40:00,91.52,91.53,91.34,91.45,55902.0,75.1504,75.1586,75.0026,75.0929,55902.0
2016-08-02 15:45:00,91.45,91.51,91.4,91.47,70513.0,75.0929,75.1422,75.0519,75.1093,70513.0
2016-08-02 15:50:00,91.47,91.47,91.39,91.42,72824.0,75.1093,75.1093,75.0436,75.0683,72824.0
2016-08-02 15:55:00,91.43,91.44,91.25,91.3,200458.0,75.0765,75.0847,74.9287,74.9697,200458.0
2016-08-03 09:30:00,91.54,91.83,91.4,91.55,100504.0,75.1668,75.4049,75.0519,75.175,100504.0
2016-08-03 09:35:00,91.54,91.67,91.41,91.47,40441.0,75.1668,75.2736,75.0601,75.1093,40441.0
2016-08-03 09:40:00,91.51,91.67,91.46,91.66,45805.0,75.1422,75.2736,75.1011,75.2654,45805.0
2016-08-03 09:45:00,91.61,91.7,91.49,91.7,77103.0,75.2243,75.2982,75.1258,75.2982,77103.0
2016-08-03 09:50:00,91.68,91.95,91.67,91.86,44120.0,75.2818,75.5035,75.2736,75.4296,44120.0
2016-08-03 09:55:00,91.89,91.89,91.61,91.71,78973.0,75.4542,75.4542,75.2243,75.3064,78973.0
2016-08-03 10:00:00,91.71,91.8,91.56,91.77,62053.0,75.3064,75.3803,75.1832,75.3557,62053.0
2016-08-03 10:05:00,91.79,91.89,91.72,91.82,76333.0,75.3721,75.4542,75.3146,75.3967,76333.0
2016-08-03 10:10:00,91.81,92.12,91.8,92.08,27358.0,75.3885,75.6431,75.3803,75.6102,27358.0
2016-08-03 10:15:00,92.09,92.32,92.09,92.29,31821.0,75.6184,75.8073,75.6184,75.7827,31821.0
2016-08-03 10:20:00,92.29,92.42,92.24,92.32,31304.0,75.7827,75.8894,75.7416,75.8073,31304.0
2016-08-03 10:25:00,92.31,92.31,92.02,92.03,21019.0,75.7991,75.7991,75.561,75.5692,21019.0
2016-08-03 10:30:00,92.02,92.12,91.86,92.03,47858.0,75.561,75.6431,75.4296,75.5692,47858.0
2016-08-03 10:35:00,92.07,92.08,91.94,92.0,26298.0,75.602,75.6102,75.4953,75.5445,26298.0
2016-08-03 10:40:00,92.0,92.06,91.95,92.02,17021.0,75.5445,75.5938,75.5035,75.561,17021.0
2016-08-03 10:45:00,92.03,92.12,92.03,92.07,60598.0,75.5692,75.6431,75.5692,75.602,60598.0
2016-08-03 10:50:00,92.1,92.11,91.93,91.94,23413.0,75.6267,75.6349,75.4871,75.4953,23413.0
2016-08-03 10:55:00,91.96,92.0,91.9,91.96,12710.0,75.5117,75.5445,75.4624,75.5117,12710.0
2016-08-03 11:00:00,91.98,91.99,91.91,91.99,23794.0,75.5281,75.5363,75.4706,75.5363,23794.0
2016-08-03 11:05:00,91.98,92.14,91.96,92.09,36928.0,75.5281,75.6595,75.5117,75.6184,36928.0
2016-08-03 11:10:00,92.09,92.11,92.03,92.06,26964.0,75.6184,75.6349,75.5692,75.5938,26964.0
2016-08-03 11:15:00,92.06,92.07,92.03,92.06,31494.0,75.5938,75.602,75.5692,75.5938,31494.0
2016-08-03 11:20:00,92.06,92.18,92.05,92.18,29346.0,75.5938,75.6923,75.5856,75.6923,29346.0
2016-08-03 11:25:00,92.19,92.2,92.12,92.12,35081.0,75.7006,75.7088,75.6431,75.6431,35081.0
2016-08-03 11:30:00,92.11,92.23,92.11,92.22,24480.0,75.6349,75.7334,75.6349,75.7252,24480.0
2016-08-03 11:35:00,92.22,92.23,92.18,92.19,31793.0,75.7252,75.7334,75.6923,75.7006,31793.0
2016-08-03 11:40:00,92.19,92.3,92.18,92.26,37776.0,75.7006,75.7909,75.6923,75.758,37776.0
2016-08-03 11:45:00,92.25,92.37,92.25,92.36,19083.0,75.7498,75.8484,75.7498,75.8402,19083.0
2016-08-03 11:50:00,92.35,92.52,92.32,92.48,50605.0,75.8319,75.9715,75.8073,75.9387,50605.0
2016-08-03 11:55:00,92.48,92.58,92.43,92.56,18930.0,75.9387,76.0208,75.8976,76.0044,18930.0
2016-08-03 12:00:00,92.54,92.7,92.5,92.69,56772.0,75.988,76.1193,75.9551,76.1111,56772.0
2016-08-03 12:05:00,92.68,92.75,92.67,92.74,26149.0,76.1029,76.1604,76.0947,76.1522,26149.0
2016-08-03 12:10:00,92.75,92.83,92.71,92.83,41276.0,76.1604,76.2261,76.1275,76.2261,41276.0
2016-08-03 12:15:00,92.83,92.9,92.82,92.9,25843.0,76.2261,76.2836,76.2179,76.2836,25843.0
2016-08-03 12:20:00,92.88,93.0,92.85,92.97,34025.0,76.2671,76.3657,76.2425,76.341,34025.0
2016-08-03 12:25:00,92.96,93.07,92.94,93.05,31881.0,76.3328,76.4232,76.3164,76.4067,31881.0
2016-08-03 12:30:00,93.06,93.06,92.88,92.97,23555.0,76.4149,76.4149,76.2671,76.341,23555.0
2016-08-03 12:35:00,92.97,93.04,92.92,93.04,24450.0,76.341,76.3985,76.3,76.3985,24450.0
2016-08-03 12:40:00,93.03,93.08,92.94,92.96,20135.0,76.3903,76.4314,76.3164,76.3328,20135.0
2016-08-03 12:45:00,92.97,93.02,92.93,92.95,47533.0,76.341,76.3821,76.3082,76.3246,47533.0
2016-08-03 12:50:00,92.94,93.04,92.93,93.0,20554.0,76.3164,76.3985,76.3082,76.3657,20554.0
2016-08-03 12:55:00,92.98,93.04,92.98,93.01,10827.0,76.3493,76.3985,76.3493,76.3739,10827.0
2016-08-03 13:00:00,93.01,93.01,92.89,92.9,17569.0,76.3739,76.3739,76.2754,76.2836,17569.0
2016-08-03 13:05:00,92.9,93.0,92.88,92.99,12571.0,76.2836,76.3657,76.2671,76.3575,12571.0
2016-08-03 13:10:00,92.99,93.07,92.97,93.05,24893.0,76.3575,76.4232,76.341,76.4067,24893.0
2016-08-03 13:15:00,93.04,93.05,93.01,93.01,8059.0,76.3985,76.4067,76.3739,76.3739,8059.0
2016-08-03 13:20:00,93.01,93.02,92.99,93.01,9707.0,76.3739,76.3821,76.3575,76.3739,9707.0
2016-08-03 13:25:00,93.0,93.05,92.98,93.02,9507.0,76.3657,76.4067,76.3493,76.3821,9507.0
2016-08-03 13:30:00,93.01,93.04,92.99,93.0,16883.0,76.3739,76.3985,76.3575,76.3657,16883.0
2016-08-03 13:35:00,92.99,93.04,92.94,92.94,16941.0,76.3575,76.3985,76.3164,76.3164,16941.0
2016-08-03 13:40:00,92.95,92.95,92.87,92.88,10479.0,76.3246,76.3246,76.2589,76.2671,10479.0
2016-08-03 13:45:00,92.88,92.9,92.83,92.85,16306.0,76.2671,76.2836,76.2261,76.2425,16306.0
2016-08-03 13:50:00,92.85,92.9,92.81,92.9,22940.0,76.2425,76.2836,76.2097,76.2836,22940.0
2016-08-03 13:55:00,92.89,92.97,92.83,92.97,17684.0,76.2754,76.341,76.2261,76.341,17684.0
2016-08-03 14:00:00,92.96,93.01,92.94,92.95,14981.0,76.3328,76.3739,76.3164,76.3246,14981.0
2016-08-03 14:05:00,92.94,93.15,92.94,93.14,17884.0,76.3164,76.4888,76.3164,76.4806,17884.0
2016-08-03 14:10:00,93.14,93.19,93.1,93.11,31535.0,76.4806,76.5217,76.4478,76.456,31535.0
2016-08-03 14:15:00,93.11,93.11,92.94,92.94,23742.0,76.456,76.456,76.3164,76.3164,23742.0
2016-08-03 14:20:00,92.94,92.98,92.87,92.87,20204.0,76.3164,76.3493,76.2589,76.2589,20204.0
2016-08-03 14:25:00,92.87,92.97,92.84,92.87,32945.0,76.2589,76.341,76.2343,76.2589,32945.0
2016-08-03 14:30:00,92.86,92.88,92.8,92.86,41987.0,76.2507,76.2671,76.2015,76.2507,41987.0
2016-08-03 14:35:00,92.85,92.85,92.71,92.8,18795.0,76.2425,76.2425,76.1275,76.2015,18795.0
2016-08-03 14:40:00,92.81,92.81,92.74,92.75,13263.0,76.2097,76.2097,76.1522,76.1604,13263.0
2016-08-03 14:45:00,92.75,92.78,92.7,92.73,20288.0,76.1604,76.185,76.1193,76.144,20288.0
2016-08-03 14:50:00,92.74,92.9,92.73,92.81,15180.0,76.1522,76.2836,76.144,76.2097,15180.0
2016-08-03 14:55:00,92.8,92.86,92.8,92.8,18617.0,76.2015,76.2507,76.2015,76.2015,18617.0
2016-08-03 15:00:00,92.79,92.79,92.68,92.75,17321.0,76.1932,76.1932,76.1029,76.1604,17321.0
2016-08-03 15:05:00,92.74,92.8,92.67,92.75,27545.0,76.1522,76.2015,76.0947,76.1604,27545.0
2016-08-03 15:10:00,92.75,92.86,92.75,92.81,49467.0,76.1604,76.2507,76.1604,76.2097,49467.0
2016-08-03 15:15:00,92.81,92.84,92.74,92.76,33677.0,76.2097,76.2343,76.1522,76.1686,33677.0
2016-08-03 15:20:00,92.75,92.84,92.73,92.76,30011.0,76.1604,76.2343,76.144,76.1686,30011.0
2016-08-03 15:25:00,92.77,92.97,92.76,92.91,52572.0,76.1768,76.341,76.1686,76.2918,52572.0
2016-08-03 15:30:00,92.92,92.92,92.85,92.9,45191.0,76.3,76.3,76.2425,76.2836,45191.0
2016-08-03 15:35:00,92.9,92.91,92.8,92.85,82202.0,76.2836,76.2918,76.2015,76.2425,82202.0
2016-08-03 15:40:00,92.84,92.84,92.68,92.82,76631.0,76.2343,76.2343,76.1029,76.2179,76631.0
2016-08-03 15:45:00,92.83,92.88,92.82,92.86,62333.0,76.2261,76.2671,76.2179,76.2507,62333.0
2016-08-03 15:50:00,92.86,92.88,92.85,92.87,56595.0,76.2507,76.2671,76.2425,76.2589,56595.0
2016-08-03 15:55:00,92.87,92.92,92.83,92.86,118432.0,76.2589,76.3,76.2261,76.2507,118432.0
2016-08-04 09:30:00,92.37,92.72,92.33,92.6,97846.0,75.8484,76.1358,75.8155,76.0372,97846.0
2016-08-04 09:35:00,92.56,92.9,92.46,92.65,37248.0,76.0044,76.2836,75.9223,76.0783,37248.0
2016-08-04 09:40:00,92.7,92.77,92.46,92.75,36689.0,76.1193,76.1768,75.9223,76.1604,36689.0
2016-08-04 09:45:00,92.76,92.76,92.38,92.52,36164.0,76.1686,76.1686,75.8566,75.9715,36164.0
2016-08-04 09:50:00,92.52,92.62,92.41,92.41,23086.0,75.9715,76.0536,75.8812,75.8812,23086.0
2016-08-04 09:55:00,92.47,92.47,91.95,92.04,77451.0,75.9305,75.9305,75.5035,75.5774,77451.0
2016-08-04 10:00:00,92.05,92.19,91.98,92.18,23715.0,75.5856,75.7006,75.5281,75.6923,23715.0
2016-08-04 10:05:00,92.19,92.24,91.94,92.19,19571.0,75.7006,75.7416,75.4953,75.7006,19571.0
2016-08-04 10:10:00,92.21,92.41,92.21,92.36,20303.0,75.717,75.8812,75.717,75.8402,20303.0
2016-08-04 10:15:00,92.36,92.6,92.36,92.5,27900.0,75.8402,76.0372,75.8402,75.9551,27900.0
2016-08-04 10:20:00,92.48,92.57,92.44,92.56,15029.0,75.9387,76.0126,75.9058,76.0044,15029.0
2016-08-04 10:25:00,92.6,92.69,92.59,92.64,21699.0,76.0372,76.1111,76.029,76.0701,21699.0
2016-08-04 10:30:00,92.66,92.72,92.51,92.52,35593.0,76.0865,76.1358,75.9633,75.9715,35593.0
2016-08-04 10:35:00,92.5,92.59,92.5,92.55,26805.0,75.9551,76.029,75.9551,75.9962,26805.0
2016-08-04 10:40:00,92.55,92.59,92.49,92.58,22069.0,75.9962,76.029,75.9469,76.0208,22069.0
2016-08-04 10:45:00,92.59,92.66,92.51,92.66,18885.0,76.029,76.0865,75.9633,76.0865,18885.0
2016-08-04 10:50:00,92.66,92.81,92.66,92.77,22678.0,76.0865,76.2097,76.0865,76.1768,22678.0
2016-08-04 10:55:00,92.77,92.97,92.73,92.95,38009.0,76.1768,76.341,76.144,76.3246,38009.0
2016-08-04 11:00:00,92.95,92.95,92.84,92.86,25221.0,76.3246,76.3246,76.2343,76.2507,25221.0
2016-08-04 11:05:00,92.86,92.97,92.79,92.97,27450.0,76.2507,76.341,76.1932,76.341,27450.0
2016-08-04 11:10:00,92.98,93.01,92.92,92.94,29515.0,76.3493,76.3739,76.3,76.3164,29515.0
2016-08-04 11:15:00,92.94,93.03,92.92,93.03,19159.0,76.3164,76.3903,76.3,76.3903,19159.0
2016-08-04 11:20:00,93.02,93.09,92.97,92.98,20543.0,76.3821,76.4396,76.341,76.3493,20543.0
2016-08-04 11:25:00,92.97,93.02,92.96,92.96,11751.0,76.341,76.3821,76.3328,76.3328,11751.0
2016-08-04 11:30:00,92.96,93.02,92.95,92.98,28641.0,76.3328,76.3821,76.3246,76.3493,28641.0
2016-08-04 11:35:00,92.98,93.0,92.8,92.86,36654.0,76.3493,76.3657,76.2015,76.2507,36654.0
2016-08-04 11:40:00,92.87,92.92,92.83,92.92,14083.0,76.2589,76.3,76.2261,76.3,14083.0
2016-08-04 11:45:00,92.91,92.92,92.83,92.85,11604.0,76.2918,76.3,76.2261,76.2425,11604.0
2016-08-04 11:50:00,92.84,92.85,92.73,92.73,14819.0,76.2343,76.2425,76.144,76.144,14819.0
2016-08-04 11:55:00,92.73,92.91,92.73,92.88,13816.0,76.144,76.2918,76.144,76.2671,13816.0
2016-08-04 12:00:00,92.88,92.95,92.88,92.94,12212.0,76.2671,76.3246,76.2671,76.3164,12212.0
2016-08-04 12:05:00,92.91,92.96,92.85,92.87,42242.0,76.2918,76.3328,76.2425,76.2589,42242.0
2016-08-04 12:10:00,92.88,92.96,92.87,92.91,10654.0,76.2671,76.3328,76.2589,76.2918,10654.0
2016-08-04 12:15:00,92.91,92.92,92.85,92.85,11520.0,76.2918,76.3,76.2425,76.2425,11520.0
2016-08-04 12:20:00,92.85,92.93,92.84,92.91,14062.0,76.2425,76.3082,76.2343,76.2918,14062.0
2016-08-04 12:25:00,92.9,92.93,92.87,92.89,14394.0,76.2836,76.3082,76.2589,76.2754,14394.0
2016-08-04 12:30:00,92.89,92.95,92.85,92.94,78886.0,76.2754,76.3246,76.2425,76.3164,78886.0
2016-08-04 12:35:00,92.92,92.94,92.88,92.94,11445.0,76.3,76.3164,76.2671,76.3164,11445.0
2016-08-04 12:40:00,92.93,92.95,92.9,92.92,15519.0,76.3082,76.3246,76.2836,76.3,15519.0
2016-08-04 12:45:00,92.93,92.96,92.9,92.92,16082.0,76.3082,76.3328,76.2836,76.3,16082.0
2016-08-04 12:50:00,92.92,92.95,92.9,92.9,13256.0,76.3,76.3246,76.2836,76.2836,13256.0
2016-08-04 12:55:00,92.9,92.91,92.84,92.84,11032.0,76.2836,76.2918,76.2343,76.2343,11032.0
2016-08-04 13:00:00,92.85,92.95,92.83,92.86,21503.0,76.2425,76.3246,76.2261,76.2507,21503.0
2016-08-04 13:05:00,92.85,92.86,92.78,92.8,9928.0,76.2425,76.2507,76.185,76.2015,9928.0
2016-08-04 13:10:00,92.81,92.88,92.79,92.84,12839.0,76.2097,76.2671,76.1932,76.2343,12839.0
2016-08-04 13:15:00,92.81,92.88,92.8,92.85,14393.0,76.2097,76.2671,76.2015,76.2425,14393.0
2016-08-04 13:20:00,92.84,92.85,92.81,92.81,16030.0,76.2343,76.2425,76.2097,76.2097,16030.0
2016-08-04 13:25:00,92.81,92.84,92.8,92.81,11810.0,76.2097,76.2343,76.2015,76.2097,11810.0
2016-08-04 13:30:00,92.8,92.8,92.72,92.75,10797.0,76.2015,76.2015,76.1358,76.1604,10797.0
2016-08-04 13:35:00,92.74,92.85,92.74,92.85,11178.0,76.1522,76.2425,76.1522,76.2425,11178.0
2016-08-04 13:40:00,92.84,92.84,92.78,92.8,9883.0,76.2343,76.2343,76.185,76.2015,9883.0
2016-08-04 13:45:00,92.8,92.8,92.7,92.73,19017.0,76.2015,76.2015,76.1193,76.144,19017.0
2016-08-04 13:50:00,92.74,92.82,92.72,92.81,20601.0,76.1522,76.2179,76.1358,76.2097,20601.0
2016-08-04 13:55:00,92.81,92.82,92.77,92.77,9756.0,76.2097,76.2179,76.1768,76.1768,9756.0
2016-08-04 14:00:00,92.77,92.86,92.77,92.85,11624.0,76.1768,76.2507,76.1768,76.2425,11624.0
2016-08-04 14:05:00,92.85,92.88,92.83,92.83,12334.0,76.2425,76.2671,76.2261,76.2261,12334.0
2016-08-04 14:10:00,92.84,92.86,92.76,92.76,9620.0,76.2343,76.2507,76.1686,76.1686,9620.0
2016-08-04 14:15:00,92.76,92.76,92.71,92.72,7100.0,76.1686,76.1686,76.1275,76.1358,7100.0
2016-08-04 14:20:00,92.71,92.81,92.7,92.79,13960.0,76.1275,76.2097,76.1193,76.1932,13960.0
2016-08-04 14:25:00,92.78,92.8,92.72,92.73,29290.0,76.185,76.2015,76.1358,76.144,29290.0
2016-08-04 14:30:00,92.74,92.76,92.7,92.75,10404.0,76.1522,76.1686,76.1193,76.1604,10404.0
2016-08-04 14:35:00,92.75,92.78,92.71,92.71,8914.0,76.1604,76.185,76.1275,76.1275,8914.0
2016-08-04 14:40:00,92.7,92.77,92.7,92.75,14439.0,76.1193,76.1768,76.1193,76.1604,14439.0
2016-08-04 14:45:00,92.74,92.79,92.73,92.77,10617.0,76.1522,76.1932,76.144,76.1768,10617.0
2016-08-04 14:50:00,92.78,92.85,92.76,92.83,15498.0,76.185,76.2425,76.1686,76.2261,15498.0
2016-08-04 14:55:00,92.84,92.84,92.82,92.82,11536.0,76.2343,76.2343,76.2179,76.2179,11536.0
2016-08-04 15:00:00,92.81,92.82,92.76,92.79,16100.0,76.2097,76.2179,76.1686,76.1932,16100.0
2016-08-04 15:05:00,92.8,92.83,92.78,92.83,9928.0,76.2015,76.2261,76.185,76.2261,9928.0
2016-08-04 15:10:00,92.82,92.83,92.76,92.83,25649.0,76.2179,76.2261,76.1686,76.2261,25649.0
2016-08-04 15:15:00,92.84,92.85,92.76,92.77,26752.0,76.2343,76.2425,76.1686,76.1768,26752.0
2016-08-04 15:20:00,92.78,92.78,92.66,92.68,19397.0,76.185,76.185,76.0865,76.1029,19397.0
2016-08-04 15:25:00,92.68,92.7,92.63,92.7,27327.0,76.1029,76.1193,76.0619,76.1193,27327.0
2016-08-04 15:30:00,92.7,92.73,92.69,92.72,22998.0,76.1193,76.144,76.1111,76.1358,22998.0
2016-08-04 15:35:00,92.72,92.78,92.71,92.75,35811.0,76.1358,76.185,76.1275,76.1604,35811.0
2016-08-04 15:40:00,92.75,92.78,92.65,92.69,43611.0,76.1604,76.185,76.0783,76.1111,43611.0
2016-08-04 15:45:00,92.69,92.7,92.64,92.64,44905.0,76.1111,76.1193,76.0701,76.0701,44905.0
2016-08-04 15:50:00,92.64,92.69,92.64,92.66,42282.0,76.0701,76.1111,76.0701,76.0865,42282.0
2016-08-04 15:55:00,92.66,92.72,92.64,92.69,95292.0,76.0865,76.1358,76.0701,76.1111,95292.0
2016-08-05 09:30:00,93.17,93.45,92.62,93.45,64574.0,76.5053,76.7352,76.0536,76.7352,64574.0
2016-08-05 09:35:00,93.45,93.72,93.45,93.64,27546.0,76.7352,76.9569,76.7352,76.8912,27546.0
2016-08-05 09:40:00,93.65,93.92,93.64,93.91,33411.0,76.8994,77.1211,76.8912,77.1129,33411.0
2016-08-05 09:45:00,93.91,93.98,93.78,93.82,20773.0,77.1129,77.1704,77.0062,77.039,20773.0
2016-08-05 09:50:00,93.83,93.86,93.74,93.86,29364.0,77.0472,77.0719,76.9733,77.0719,29364.0
2016-08-05 09:55:00,93.87,94.08,93.82,94.05,50240.0,77.0801,77.2525,77.039,77.2279,50240.0
2016-08-05 10:00:00,94.06,94.13,94.03,94.05,19992.0,77.2361,77.2936,77.2114,77.2279,19992.0
2016-08-05 10:05:00,94.04,94.04,93.83,93.83,17917.0,77.2197,77.2197,77.0472,77.0472,17917.0
2016-08-05 10:10:00,93.82,94.16,93.79,94.16,21928.0,77.039,77.3182,77.0144,77.3182,21928.0
2016-08-05 10:15:00,94.15,94.18,94.0,94.12,27525.0,77.31,77.3346,77.1868,77.2854,27525.0
2016-08-05 10:20:00,94.13,94.23,94.13,94.19,29116.0,77.2936,77.3757,77.2936,77.3428,29116.0
2016-08-05 10:25:00,94.19,94.24,94.1,94.24,31424.0,77.3428,77.3839,77.2689,77.3839,31424.0
2016-08-05 10:30:00,94.25,94.26,94.16,94.2,41267.0,77.3921,77.4003,77.3182,77.351,41267.0
2016-08-05 10:35:00,94.19,94.27,94.19,94.21,17996.0,77.3428,77.4085,77.3428,77.3593,17996.0
2016-08-05 10:40:00,94.21,94.35,94.19,94.3,26945.0,77.3593,77.4742,77.3428,77.4332,26945.0
2016-08-05 10:45:00,94.3,94.31,94.19,94.24,22819.0,77.4332,77.4414,77.3428,77.3839,22819.0
2016-08-05 10:50:00,94.26,94.37,94.25,94.36,18105.0,77.4003,77.4906,77.3921,77.4824,18105.0
2016-08-05 10:55:00,94.33,94.57,94.33,94.54,38222.0,77.4578,77.6549,77.4578,77.6302,38222.0
2016-08-05 11:00:00,94.52,94.57,94.41,94.44,44120.0,77.6138,77.6549,77.5235,77.5481,44120.0
2016-08-05 11:05:00,94.45,94.49,94.35,94.48,19136.0,77.5563,77.5892,77.4742,77.581,19136.0
2016-08-05 11:10:00,94.48,94.62,94.48,94.53,45921.0,77.581,77.6959,77.581,77.622,45921.0
2016-08-05 11:15:00,94.54,94.54,94.38,94.5,20311.0,77.6302,77.6302,77.4988,77.5974,20311.0
2016-08-05 11:20:00,94.5,94.51,94.35,94.38,13066.0,77.5974,77.6056,77.4742,77.4988,13066.0
2016-08-05 11:25:00,94.39,94.57,94.29,94.57,30704.0,77.5071,77.6549,77.4249,77.6549,30704.0
2016-08-05 11:30:00,94.57,94.62,94.51,94.59,19902.0,77.6549,77.6959,77.6056,77.6713,19902.0
2016-08-05 11:35:00,94.59,94.65,94.5,94.5,26768.0,77.6713,77.7206,77.5974,77.5974,26768.0
2016-08-05 11:40:00,94.5,94.65,94.5,94.59,14769.0,77.5974,77.7206,77.5974,77.6713,14769.0
2016-08-05 11:45:00,94.59,94.64,94.44,94.47,11936.0,77.6713,77.7123,77.5481,77.5727,11936.0
2016-08-05 11:50:00,94.48,94.59,94.48,94.48,33089.0,77.581,77.6713,77.581,77.581,33089.0
2016-08-05 11:55:00,94.5,94.57,94.49,94.54,38355.0,77.5974,77.6549,77.5892,77.6302,38355.0
2016-08-05 12:00:00,94.54,94.55,94.38,94.42,43035.0,77.6302,77.6384,77.4988,77.5317,43035.0
2016-08-05 12:05:00,94.41,94.48,94.4,94.46,10017.0,77.5235,77.581,77.5153,77.5645,10017.0
2016-08-05 12:10:00,94.48,94.49,94.3,94.32,12057.0,77.581,77.5892,77.4332,77.4496,12057.0
2016-08-05 12:15:00,94.33,94.34,94.15,94.15,19280.0,77.4578,77.466,77.31,77.31,19280.0
2016-08-05 12:20:00,94.15,94.33,94.15,94.33,16971.0,77.31,77.4578,77.31,77.4578,16971.0
2016-08-05 12:25:00,94.3,94.32,94.18,94.28,22547.0,77.4332,77.4496,77.3346,77.4167,22547.0
2016-08-05 12:30:00,94.26,94.3,94.2,94.2,20474.0,77.4003,77.4332,77.351,77.351,20474.0
2016-08-05 12:35:00,94.2,94.28,94.2,94.26,11714.0,77.351,77.4167,77.351,77.4003,11714.0
2016-08-05 12:40:00,94.25,94.32,94.25,94.31,13453.0,77.3921,77.4496,77.3921,77.4414,13453.0
2016-08-05 12:45:00,94.31,94.36,94.31,94.35,23160.0,77.4414,77.4824,77.4414,77.4742,23160.0
2016-08-05 12:50:00,94.34,94.4,94.34,94.38,16694.0,77.466,77.5153,77.466,77.4988,16694.0
2016-08-05 12:55:00,94.38,94.45,94.37,94.41,35841.0,77.4988,77.5563,77.4906,77.5235,35841.0
2016-08-05 13:00:00,94.41,94.41,94.35,94.4,20757.0,77.5235,77.5235,77.4742,77.5153,20757.0
2016-08-05 13:05:00,94.41,94.43,94.38,94.38,19850.0,77.5235,77.5399,77.4988,77.4988,19850.0
2016-08-05 13:10:00,94.38,94.39,94.34,94.35,12731.0,77.4988,77.5071,77.466,77.4742,12731.0
2016-08-05 13:15:00,94.35,94.39,94.3,94.39,13897.0,77.4742,77.5071,77.4332,77.5071,13897.0
2016-08-05 13:20:00,94.39,94.42,94.39,94.39,16634.0,77.5071,77.5317,77.5071,77.5071,16634.0
2016-08-05 13:25:00,94.38,94.38,94.31,94.31,18720.0,77.4988,77.4988,77.4414,77.4414,18720.0
2016-08-05 13:30:00,94.31,94.31,94.12,94.13,40992.0,77.4414,77.4414,77.2854,77.2936,40992.0
2016-08-05 13:35:00,94.12,94.18,94.11,94.18,29584.0,77.2854,77.3346,77.2771,77.3346,29584.0
2016-08-05 13:40:00,94.19,94.26,94.19,94.25,27192.0,77.3428,77.4003,77.3428,77.3921,27192.0
2016-08-05 13:45:00,94.25,94.26,94.22,94.22,12185.0,77.3921,77.4003,77.3675,77.3675,12185.0
2016-08-05 13:50:00,94.22,94.23,94.16,94.17,19145.0,77.3675,77.3757,77.3182,77.3264,19145.0
2016-08-05 13:55:00,94.16,94.16,94.13,94.15,11473.0,77.3182,77.3182,77.2936,77.31,11473.0
2016-08-05 14:00:00,94.15,94.24,94.15,94.24,15002.0,77.31,77.3839,77.31,77.3839,15002.0
2016-08-05 14:05:00,94.24,94.26,94.14,94.15,16553.0,77.3839,77.4003,77.3018,77.31,16553.0
2016-08-05 14:10:00,94.16,94.17,94.08,94.12,20813.0,77.3182,77.3264,77.2525,77.2854,20813.0
2016-08-05 14:15:00,94.12,94.13,93.99,94.0,24465.0,77.2854,77.2936,77.1786,77.1868,24465.0
2016-08-05 14:20:00,93.99,94.01,93.97,94.0,17070.0,77.1786,77.195,77.1622,77.1868,17070.0
2016-08-05 14:25:00,94.0,94.0,93.94,93.95,14797.0,77.1868,77.1868,77.1375,77.1458,14797.0
2016-08-05 14:30:00,93.95,94.11,93.94,94.09,24024.0,77.1458,77.2771,77.1375,77.2607,24024.0
2016-08-05 14:35:00,94.1,94.18,94.09,94.16,20452.0,77.2689,77.3346,77.2607,77.3182,20452.0
2016-08-05 14:40:00,94.15,94.15,94.05,94.07,16800.0,77.31,77.31,77.2279,77.2443,16800.0
2016-08-05 14:45:00,94.06,94.08,93.92,93.97,26371.0,77.2361,77.2525,77.1211,77.1622,26371.0
2016-08-05 14:50:00,93.98,94.0,93.95,93.97,21026.0,77.1704,77.1868,77.1458,77.1622,21026.0
2016-08-05 14:55:00,93.96,94.05,93.96,94.01,14145.0,77.154,77.2279,77.154,77.195,14145.0
2016-08-05 15:00:00,94.0,94.08,93.98,94.04,21867.0,77.1868,77.2525,77.1704,77.2197,21867.0
2016-08-05 15:05:00,94.04,94.07,94.03,94.07,21286.0,77.2197,77.2443,77.2114,77.2443,21286.0
2016-08-05 15:10:00,94.06,94.1,94.04,94.08,22014.0,77.2361,77.2689,77.2197,77.2525,22014.0
2016-08-05 15:15:00,94.08,94.13,94.0,94.02,35641.0,77.2525,77.2936,77.1868,77.2032,35641.0
2016-08-05 15:20:00,94.01,94.03,93.95,94.02,21854.0,77.195,77.2114,77.1458,77.2032,21854.0
2016-08-05 15:25:00,94.02,94.05,93.99,94.05,24424.0,77.2032,77.2279,77.1786,77.2279,24424.0
2016-08-05 15:30:00,94.05,94.07,93.97,94.01,47662.0,77.2279,77.2443,77.1622,77.195,47662.0
2016-08-05 15:35:00,94.01,94.03,93.96,94.01,40669.0,77.195,77.2114,77.154,77.195,40669.0
2016-08-05 15:40:00,94.01,94.06,94.01,94.05,49229.0,77.195,77.2361,77.195,77.2279,49229.0
2016-08-05 15:45:00,94.04,94.06,93.84,93.88,96190.0,77.2197,77.2361,77.0554,77.0883,96190.0
2016-08-05 15:50:00,93.88,93.93,93.87,93.88,129602.0,77.0883,77.1293,77.0801,77.0883,129602.0
2016-08-05 15:55:00,93.88,93.95,93.84,93.86,311309.0,77.0883,77.1458,77.0554,77.0719,311309.0
2016-08-08 09:30:00,93.88,94.39,93.67,94.36,61739.0,77.0883,77.5071,76.9158,77.4824,61739.0
2016-08-08 09:35:00,94.38,94.85,94.37,94.71,29620.0,77.4988,77.8848,77.4906,77.7698,29620.0
2016-08-08 09:40:00,94.71,94.75,94.58,94.62,29790.0,77.7698,77.8027,77.6631,77.6959,29790.0
2016-08-08 09:45:00,94.65,94.79,94.55,94.63,14511.0,77.7206,77.8355,77.6384,77.7041,14511.0
2016-08-08 09:50:00,94.68,94.74,94.49,94.5,28191.0,77.7452,77.7945,77.5892,77.5974,28191.0
2016-08-08 09:55:00,94.51,94.57,94.47,94.55,15803.0,77.6056,77.6549,77.5727,77.6384,15803.0
2016-08-08 10:00:00,94.56,94.73,94.49,94.54,51938.0,77.6467,77.7862,77.5892,77.6302,51938.0
2016-08-08 10:05:00,94.53,94.82,94.5,94.76,21041.0,77.622,77.8601,77.5974,77.8109,21041.0
2016-08-08 10:10:00,94.76,94.89,94.72,94.8,20843.0,77.8109,77.9176,77.778,77.8437,20843.0
2016-08-08 10:15:00,94.8,94.8,94.72,94.76,42540.0,77.8437,77.8437,77.778,77.8109,42540.0
2016-08-08 10:20:00,94.74,94.84,94.73,94.8,28326.0,77.7945,77.8766,77.7862,77.8437,28326.0
2016-08-08 10:25:00,94.81,94.88,94.76,94.78,36222.0,77.8519,77.9094,77.8109,77.8273,36222.0
2016-08-08 10:30:00,94.75,94.93,94.7,94.91,39774.0,77.8027,77.9505,77.7616,77.934,39774.0
2016-08-08 10:35:00,94.89,94.89,94.74,94.84,22485.0,77.9176,77.9176,77.7945,77.8766,22485.0
2016-08-08 10:40:00,94.83,94.94,94.82,94.93,19312.0,77.8684,77.9587,77.8601,77.9505,19312.0
2016-08-08 10:45:00,94.95,94.95,94.75,94.82,23277.0,77.9669,77.9669,77.8027,77.8601,23277.0
2016-08-08 10:50:00,94.81,94.85,94.7,94.84,65503.0,77.8519,77.8848,77.7616,77.8766,65503.0
2016-08-08 10:55:00,94.85,94.86,94.77,94.78,24422.0,77.8848,77.893,77.8191,77.8273,24422.0
2016-08-08 11:00:00,94.79,94.82,94.69,94.81,35577.0,77.8355,77.8601,77.7534,77.8519,35577.0
2016-08-08 11:05:00,94.8,94.87,94.7,94.81,23508.0,77.8437,77.9012,77.7616,77.8519,23508.0
2016-08-08 11:10:00,94.81,94.81,94.6,94.68,41534.0,77.8519,77.8519,77.6795,77.7452,41534.0
2016-08-08 11:15:00,94.68,94.78,94.65,94.65,15603.0,77.7452,77.8273,77.7206,77.7206,15603.0
2016-08-08 11:20:00,94.67,94.69,94.59,94.64,31688.0,77.737,77.7534,77.6713,77.7123,31688.0
2016-08-08 11:25:00,94.63,94.68,94.45,94.46,16929.0,77.7041,77.7452,77.5563,77.5645,16929.0
2016-08-08 11:30:00,94.47,94.6,94.47,94.56,22825.0,77.5727,77.6795,77.5727,77.6467,22825.0
2016-08-08 11:35:00,94.56,94.62,94.55,94.6,21848.0,77.6467,77.6959,77.6384,77.6795,21848.0
2016-08-08 11:40:00,94.61,94.62,94.46,94.47,15586.0,77.6877,77.6959,77.5645,77.5727,15586.0
2016-08-08 11:45:00,94.48,94.54,94.44,94.45,23512.0,77.581,77.6302,77.5481,77.5563,23512.0
2016-08-08 11:50:00,94.47,94.48,94.31,94.32,25324.0,77.5727,77.581,77.4414,77.4496,25324.0
2016-08-08 11:55:00,94.3,94.31,94.24,94.3,15349.0,77.4332,77.4414,77.3839,77.4332,15349.0
2016-08-08 12:00:00,94.31,94.35,94.28,94.28,15127.0,77.4414,77.4742,77.4167,77.4167,15127.0
2016-08-08 12:05:00,94.27,94.33,94.22,94.23,33595.0,77.4085,77.4578,77.3675,77.3757,33595.0
2016-08-08 12:10:00,94.24,94.37,94.24,94.34,18415.0,77.3839,77.4906,77.3839,77.466,18415.0
2016-08-08 12:15:00,94.35,94.47,94.35,94.4,26077.0,77.4742,77.5727,77.4742,77.5153,26077.0
2016-08-08 12:20:00,94.4,94.42,94.38,94.38,5080.0,77.5153,77.5317,77.4988,77.4988,5080.0
2016-08-08 12:25:00,94.38,94.39,94.29,94.31,9796.0,77.4988,77.5071,77.4249,77.4414,9796.0
2016-08-08 12:30:00,94.33,94.33,94.28,94.28,9096.0,77.4578,77.4578,77.4167,77.4167,9096.0
2016-08-08 12:35:00,94.27,94.29,94.26,94.29,9250.0,77.4085,77.4249,77.4003,77.4249,9250.0
2016-08-08 12:40:00,94.29,94.3,94.13,94.13,13878.0,77.4249,77.4332,77.2936,77.2936,13878.0
2016-08-08 12:45:00,94.14,94.15,94.09,94.09,11219.0,77.3018,77.31,77.2607,77.2607,11219.0
2016-08-08 12:50:00,94.11,94.13,94.03,94.06,17114.0,77.2771,77.2936,77.2114,77.2361,17114.0
2016-08-08 12:55:00,94.07,94.14,94.05,94.13,9022.0,77.2443,77.3018,77.2279,77.2936,9022.0
2016-08-08 13:00:00,94.13,94.23,94.12,94.22,8502.0,77.2936,77.3757,77.2854,77.3675,8502.0
2016-08-08 13:05:00,94.22,94.22,94.16,94.17,7421.0,77.3675,77.3675,77.3182,77.3264,7421.0
2016-08-08 13:10:00,94.16,94.19,94.13,94.15,9652.0,77.3182,77.3428,77.2936,77.31,9652.0
2016-08-08 13:15:00,94.14,94.16,94.09,94.14,7456.0,77.3018,77.3182,77.2607,77.3018,7456.0
2016-08-08 13:20:00,94.16,94.18,94.12,94.13,7049.0,77.3182,77.3346,77.2854,77.2936,7049.0
2016-08-08 13:25:00,94.13,94.19,94.12,94.17,10380.0,77.2936,77.3428,77.2854,77.3264,10380.0
2016-08-08 13:30:00,94.18,94.18,94.08,94.08,18929.0,77.3346,77.3346,77.2525,77.2525,18929.0
2016-08-08 13:35:00,94.08,94.09,94.0,94.03,10829.0,77.2525,77.2607,77.1868,77.2114,10829.0
2016-08-08 13:40:00,94.04,94.06,94.01,94.06,19293.0,77.2197,77.2361,77.195,77.2361,19293.0
2016-08-08 13:45:00,94.06,94.06,93.97,93.98,18570.0,77.2361,77.2361,77.1622,77.1704,18570.0
2016-08-08 13:50:00,93.97,94.12,93.97,94.1,10393.0,77.1622,77.2854,77.1622,77.2689,10393.0
2016-08-08 13:55:00,94.1,94.11,94.06,94.1,8950.0,77.2689,77.2771,77.2361,77.2689,8950.0
2016-08-08 14:00:00,94.09,94.19,94.08,94.12,13347.0,77.2607,77.3428,77.2525,77.2854,13347.0
2016-08-08 14:05:00,94.13,94.13,93.96,93.98,22271.0,77.2936,77.2936,77.154,77.1704,22271.0
2016-08-08 14:10:00,93.98,94.07,93.98,94.01,11856.0,77.1704,77.2443,77.1704,77.195,11856.0
2016-08-08 14:15:00,94.01,94.05,93.97,93.98,9596.0,77.195,77.2279,77.1622,77.1704,9596.0
2016-08-08 14:20:00,93.97,93.97,93.86,93.88,10530.0,77.1622,77.1622,77.0719,77.0883,10530.0
2016-08-08 14:25:00,93.9,93.92,93.83,93.84,13489.0,77.1047,77.1211,77.0472,77.0554,13489.0
2016-08-08 14:30:00,93.85,93.89,93.84,93.89,13309.0,77.0636,77.0965,77.0554,77.0965,13309.0
2016-08-08 14:35:00,93.89,93.9,93.83,93.88,16758.0,77.0965,77.1047,77.0472,77.0883,16758.0
2016-08-08 14:40:00,93.88,93.89,93.81,93.81,8240.0,77.0883,77.0965,77.0308,77.0308,8240.0
2016-08-08 14:45:00,93.8,93.93,93.78,93.85,10883.0,77.0226,77.1293,77.0062,77.0636,10883.0
2016-08-08 14:50:00,93.85,93.91,93.84,93.86,9613.0,77.0636,77.1129,77.0554,77.0719,9613.0
2016-08-08 14:55:00,93.86,93.92,93.86,93.9,14438.0,77.0719,77.1211,77.0719,77.1047,14438.0
2016-08-08 15:00:00,93.88,93.89,93.77,93.78,20795.0,77.0883,77.0965,76.998,77.0062,20795.0
2016-08-08 15:05:00,93.77,93.78,93.67,93.68,27385.0,76.998,77.0062,76.9158,76.9241,27385.0
2016-08-08 15:10:00,93.68,93.8,93.68,93.77,21684.0,76.9241,77.0226,76.9241,76.998,21684.0
2016-08-08 15:15:00,93.78,93.8,93.75,93.76,22054.0,77.0062,77.0226,76.9815,76.9897,22054.0
2016-08-08 15:20:00,93.76,93.83,93.73,93.83,17399.0,76.9897,77.0472,76.9651,77.0472,17399.0
2016-08-08 15:25:00,93.84,93.85,93.81,93.84,13690.0,77.0554,77.0636,77.0308,77.0554,13690.0
2016-08-08 15:30:00,93.85,93.87,93.83,93.87,22636.0,77.0636,77.0801,77.0472,77.0801,22636.0
2016-08-08 15:35:00,93.87,93.9,93.83,93.9,29298.0,77.0801,77.1047,77.0472,77.1047,29298.0
2016-08-08 15:40:00,93.9,93.96,93.84,93.86,43180.0,77.1047,77.154,77.0554,77.0719,43180.0
2016-08-08 15:45:00,93.86,93.87,93.83,93.83,58555.0,77.0719,77.0801,77.0472,77.0472,58555.0
2016-08-08 15:50:00,93.84,93.86,93.81,93.86,62645.0,77.0554,77.0719,77.0308,77.0719,62645.0
2016-08-08 15:55:00,93.86,93.87,93.77,93.81,113162.0,77.0719,77.0801,76.998,77.0308,113162.0
2016-08-09 09:30:00,93.75,94.18,93.72,93.97,68247.0,76.9815,77.3346,76.9569,77.1622,68247.0
2016-08-09 09:35:00,94.04,94.16,93.65,93.79,21671.0,77.2197,77.3182,76.8994,77.0144,21671.0
2016-08-09 09:40:00,93.8,93.86,93.49,93.55,24896.0,77.0226,77.0719,76.768,76.8173,24896.0
2016-08-09 09:45:00,93.56,93.6,93.25,93.32,43392.0,76.8255,76.8584,76.571,76.6284,43392.0
2016-08-09 09:50:00,93.31,93.5,93.27,93.43,35851.0,76.6202,76.7762,76.5874,76.7188,35851.0
2016-08-09 09:55:00,93.44,93.52,93.4,93.49,44705.0,76.727,76.7927,76.6941,76.768,44705.0
2016-08-09 10:00:00,93.5,93.57,93.29,93.31,54882.0,76.7762,76.8337,76.6038,76.6202,54882.0
2016-08-09 10:05:00,93.31,93.34,93.1,93.1,34508.0,76.6202,76.6449,76.4478,76.4478,34508.0
2016-08-09 10:10:00,93.1,93.26,93.1,93.13,29534.0,76.4478,76.5792,76.4478,76.4724,29534.0
2016-08-09 10:15:00,93.11,93.4,93.11,93.38,26664.0,76.456,76.6941,76.456,76.6777,26664.0
2016-08-09 10:20:00,93.39,93.53,93.38,93.42,21744.0,76.6859,76.8009,76.6777,76.7106,21744.0
2016-08-09 10:25:00,93.43,93.44,93.32,93.33,22809.0,76.7188,76.727,76.6284,76.6367,22809.0
2016-08-09 10:30:00,93.34,93.4,93.32,93.37,13035.0,76.6449,76.6941,76.6284,76.6695,13035.0
2016-08-09 10:35:00,93.38,93.53,93.35,93.52,36059.0,76.6777,76.8009,76.6531,76.7927,36059.0
2016-08-09 10:40:00,93.52,93.53,93.41,93.47,21940.0,76.7927,76.8009,76.7023,76.7516,21940.0
2016-08-09 10:45:00,93.45,93.47,93.38,93.42,19304.0,76.7352,76.7516,76.6777,76.7106,19304.0
2016-08-09 10:50:00,93.43,93.47,93.4,93.45,16685.0,76.7188,76.7516,76.6941,76.7352,16685.0
2016-08-09 10:55:00,93.45,93.55,93.44,93.55,20450.0,76.7352,76.8173,76.727,76.8173,20450.0
2016-08-09 11:00:00,93.54,93.64,93.53,93.61,17590.0,76.8091,76.8912,76.8009,76.8666,17590.0
2016-08-09 11:05:00,93.62,93.66,93.56,93.59,33100.0,76.8748,76.9076,76.8255,76.8501,33100.0
2016-08-09 11:10:00,93.6,93.62,93.53,93.58,15486.0,76.8584,76.8748,76.8009,76.8419,15486.0
2016-08-09 11:15:00,93.57,93.64,93.55,93.64,11606.0,76.8337,76.8912,76.8173,76.8912,11606.0
2016-08-09 11:20:00,93.64,93.68,93.61,93.63,20111.0,76.8912,76.9241,76.8666,76.883,20111.0
2016-08-09 11:25:00,93.62,93.7,93.62,93.66,19640.0,76.8748,76.9405,76.8748,76.9076,19640.0
2016-08-09 11:30:00,93.65,93.67,93.56,93.59,16716.0,76.8994,76.9158,76.8255,76.8501,16716.0
2016-08-09 11:35:00,93.58,93.6,93.56,93.6,14211.0,76.8419,76.8584,76.8255,76.8584,14211.0
2016-08-09 11:40:00,93.61,93.62,93.58,93.62,10987.0,76.8666,76.8748,76.8419,76.8748,10987.0
2016-08-09 11:45:00,93.62,93.68,93.6,93.67,14692.0,76.8748,76.9241,76.8584,76.9158,14692.0
2016-08-09 11:50:00,93.68,93.68,93.58,93.58,19679.0,76.9241,76.9241,76.8419,76.8419,19679.0
2016-08-09 11:55:00,93.59,93.65,93.58,93.65,13471.0,76.8501,76.8994,76.8419,76.8994,13471.0
2016-08-09 12:00:00,93.65,93.65,93.54,93.54,9635.0,76.8994,76.8994,76.8091,76.8091,9635.0
2016-08-09 12:05:00,93.54,93.59,93.53,93.57,10327.0,76.8091,76.8501,76.8009,76.8337,10327.0
2016-08-09 12:10:00,93.56,93.58,93.51,93.52,6703.0,76.8255,76.8419,76.7845,76.7927,6703.0
2016-08-09 12:15:00,93.51,93.51,93.44,93.47,10528.0,76.7845,76.7845,76.727,76.7516,10528.0
2016-08-09 12:20:00,93.47,93.48,93.42,93.45,12762.0,76.7516,76.7598,76.7106,76.7352,12762.0
2016-08-09 12:25:00,93.45,93.46,93.41,93.41,11922.0,76.7352,76.7434,76.7023,76.7023,11922.0
2016-08-09 12:30:00,93.41,93.41,93.35,93.35,10858.0,76.7023,76.7023,76.6531,76.6531,10858.0
2016-08-09 12:35:00,93.36,93.36,93.24,93.24,10750.0,76.6613,76.6613,76.5628,76.5628,10750.0
2016-08-09 12:40:00,93.26,93.26,93.23,93.26,17694.0,76.5792,76.5792,76.5545,76.5792,17694.0
2016-08-09 12:45:00,93.25,93.26,93.19,93.21,23506.0,76.571,76.5792,76.5217,76.5381,23506.0
2016-08-09 12:50:00,93.21,93.26,93.2,93.22,13130.0,76.5381,76.5792,76.5299,76.5463,13130.0
2016-08-09 12:55:00,93.22,93.23,93.2,93.22,12192.0,76.5463,76.5545,76.5299,76.5463,12192.0
2016-08-09 13:00:00,93.22,93.24,93.17,93.2,16290.0,76.5463,76.5628,76.5053,76.5299,16290.0
2016-08-09 13:05:00,93.19,93.21,93.17,93.2,15133.0,76.5217,76.5381,76.5053,76.5299,15133.0
2016-08-09 13:10:00,93.22,93.24,93.16,93.18,14938.0,76.5463,76.5628,76.4971,76.5135,14938.0
2016-08-09 13:15:00,93.18,93.19,93.15,93.17,13456.0,76.5135,76.5217,76.4888,76.5053,13456.0
2016-08-09 13:20:00,93.17,93.19,93.14,93.16,15729.0,76.5053,76.5217,76.4806,76.4971,15729.0
2016-08-09 13:25:00,93.18,93.18,93.1,93.11,20218.0,76.5135,76.5135,76.4478,76.456,20218.0
2016-08-09 13:30:00,93.11,93.15,93.11,93.13,11866.0,76.456,76.4888,76.456,76.4724,11866.0
2016-08-09 13:35:00,93.13,93.16,93.1,93.11,14341.0,76.4724,76.4971,76.4478,76.456,14341.0
2016-08-09 13:40:00,93.11,93.11,93.02,93.06,13721.0,76.456,76.456,76.3821,76.4149,13721.0
2016-08-09 13:45:00,93.05,93.15,93.01,93.14,23022.0,76.4067,76.4888,76.3739,76.4806,23022.0
2016-08-09 13:50:00,93.15,93.17,93.1,93.11,11915.0,76.4888,76.5053,76.4478,76.456,11915.0
2016-08-09 13:55:00,93.11,93.2,93.11,93.19,16827.0,76.456,76.5299,76.456,76.5217,16827.0
2016-08-09 14:00:00,93.19,93.19,93.1,93.11,12309.0,76.5217,76.5217,76.4478,76.456,12309.0
2016-08-09 14:05:00,93.11,93.18,93.11,93.18,15172.0,76.456,76.5135,76.456,76.5135,15172.0
2016-08-09 14:10:00,93.18,93.19,93.15,93.15,17729.0,76.5135,76.5217,76.4888,76.4888,17729.0
2016-08-09 14:15:00,93.15,93.22,93.12,93.22,14413.0,76.4888,76.5463,76.4642,76.5463,14413.0
2016-08-09 14:20:00,93.22,93.22,93.14,93.17,13434.0,76.5463,76.5463,76.4806,76.5053,13434.0
2016-08-09 14:25:00,93.18,93.2,93.12,93.12,19246.0,76.5135,76.5299,76.4642,76.4642,19246.0
2016-08-09 14:30:00,93.11,93.13,93.01,93.03,42466.0,76.456,76.4724,76.3739,76.3903,42466.0
2016-08-09 14:35:00,93.03,93.09,93.0,93.05,17044.0,76.3903,76.4396,76.3657,76.4067,17044.0
2016-08-09 14:40:00,93.05,93.1,93.03,93.09,21128.0,76.4067,76.4478,76.3903,76.4396,21128.0
2016-08-09 14:45:00,93.09,93.1,93.04,93.04,9142.0,76.4396,76.4478,76.3985,76.3985,9142.0
2016-08-09 14:50:00,93.05,93.1,93.04,93.1,17344.0,76.4067,76.4478,76.3985,76.4478,17344.0
2016-08-09 14:55:00,93.11,93.15,93.11,93.15,12846.0,76.456,76.4888,76.456,76.4888,12846.0
2016-08-09 15:00:00,93.15,93.15,93.1,93.1,12419.0,76.4888,76.4888,76.4478,76.4478,12419.0
2016-08-09 15:05:00,93.11,93.16,93.07,93.16,22130.0,76.456,76.4971,76.4232,76.4971,22130.0
2016-08-09 15:10:00,93.17,93.18,93.13,93.13,17137.0,76.5053,76.5135,76.4724,76.4724,17137.0
2016-08-09 15:15:00,93.13,93.15,93.1,93.11,19848.0,76.4724,76.4888,76.4478,76.456,19848.0
2016-08-09 15:20:00,93.11,93.11,93.09,93.1,17539.0,76.456,76.456,76.4396,76.4478,17539.0
2016-08-09 15:25:00,93.09,93.1,93.03,93.07,38477.0,76.4396,76.4478,76.3903,76.4232,38477.0
2016-08-09 15:30:00,93.07,93.14,93.02,93.1,38983.0,76.4232,76.4806,76.3821,76.4478,38983.0
2016-08-09 15:35:00,93.11,93.18,93.1,93.14,43916.0,76.456,76.5135,76.4478,76.4806,43916.0
2016-08-09 15:40:00,93.13,93.14,93.11,93.13,33661.0,76.4724,76.4806,76.456,76.4724,33661.0
2016-08-09 15:45:00,93.12,93.26,93.12,93.26,54376.0,76.4642,76.5792,76.4642,76.5792,54376.0
2016-08-09 15:50:00,93.27,93.27,93.23,93.26,54000.0,76.5874,76.5874,76.5545,76.5792,54000.0
2016-08-09 15:55:00,93.26,93.27,93.03,93.08,275817.0,76.5792,76.5874,76.3903,76.4314,275817.0
2016-08-10 09:30:00,93.41,93.46,92.97,93.02,63969.0,76.7023,76.7434,76.341,76.3821,63969.0
2016-08-10 09:35:00,93.0,93.13,92.85,93.01,23451.0,76.3657,76.4724,76.2425,76.3739,23451.0
2016-08-10 09:40:00,93.04,93.2,92.93,92.99,27628.0,76.3985,76.5299,76.3082,76.3575,27628.0
2016-08-10 09:45:00,93.01,93.19,92.91,93.15,14520.0,76.3739,76.5217,76.2918,76.4888,14520.0
2016-08-10 09:50:00,93.19,93.27,93.14,93.22,14060.0,76.5217,76.5874,76.4806,76.5463,14060.0
2016-08-10 09:55:00,93.18,93.23,92.86,92.9,27072.0,76.5135,76.5545,76.2507,76.2836,27072.0
2016-08-10 10:00:00,92.89,93.03,92.89,92.98,23045.0,76.2754,76.3903,76.2754,76.3493,23045.0
2016-08-10 10:05:00,92.98,93.2,92.97,93.19,13951.0,76.3493,76.5299,76.341,76.5217,13951.0
2016-08-10 10:10:00,93.17,93.17,93.06,93.1,24856.0,76.5053,76.5053,76.4149,76.4478,24856.0
2016-08-10 10:15:00,93.1,93.1,92.91,92.92,23464.0,76.4478,76.4478,76.2918,76.3,23464.0
2016-08-10 10:20:00,92.94,93.04,92.85,92.93,26926.0,76.3164,76.3985,76.2425,76.3082,26926.0
2016-08-10 10:25:00,92.9,92.9,92.78,92.81,15722.0,76.2836,76.2836,76.185,76.2097,15722.0
2016-08-10 10:30:00,92.81,93.01,92.81,92.97,12910.0,76.2097,76.3739,76.2097,76.341,12910.0
2016-08-10 10:35:00,92.98,92.99,92.79,92.81,32914.0,76.3493,76.3575,76.1932,76.2097,32914.0
2016-08-10 10:40:00,92.83,92.89,92.77,92.85,26592.0,76.2261,76.2754,76.1768,76.2425,26592.0
2016-08-10 10:45:00,92.84,92.84,92.68,92.69,39826.0,76.2343,76.2343,76.1029,76.1111,39826.0
2016-08-10 10:50:00,92.7,92.77,92.67,92.69,20855.0,76.1193,76.1768,76.0947,76.1111,20855.0
2016-08-10 10:55:00,92.68,92.76,92.66,92.73,20689.0,76.1029,76.1686,76.0865,76.144,20689.0
2016-08-10 11:00:00,92.74,92.77,92.69,92.76,18579.0,76.1522,76.1768,76.1111,76.1686,18579.0
2016-08-10 11:05:00,92.76,92.76,92.64,92.67,34997.0,76.1686,76.1686,76.0701,76.0947,34997.0
2016-08-10 11:10:00,92.66,92.68,92.59,92.61,31760.0,76.0865,76.1029,76.029,76.0454,31760.0
2016-08-10 11:15:00,92.6,92.6,92.37,92.43,25902.0,76.0372,76.0372,75.8484,75.8976,25902.0
2016-08-10 11:20:00,92.42,92.56,92.41,92.51,14828.0,75.8894,76.0044,75.8812,75.9633,14828.0
2016-08-10 11:25:00,92.54,92.61,92.51,92.51,27830.0,75.988,76.0454,75.9633,75.9633,27830.0
2016-08-10 11:30:00,92.49,92.51,92.44,92.49,10596.0,75.9469,75.9633,75.9058,75.9469,10596.0
2016-08-10 11:35:00,92.51,92.56,92.49,92.54,13324.0,75.9633,76.0044,75.9469,75.988,13324.0
2016-08-10 11:40:00,92.54,92.55,92.38,92.45,27668.0,75.988,75.9962,75.8566,75.9141,27668.0
2016-08-10 11:45:00,92.47,92.49,92.4,92.49,12146.0,75.9305,75.9469,75.873,75.9469,12146.0
2016-08-10 11:50:00,92.5,92.58,92.47,92.56,21307.0,75.9551,76.0208,75.9305,76.0044,21307.0
2016-08-10 11:55:00,92.57,92.63,92.54,92.59,18981.0,76.0126,76.0619,75.988,76.029,18981.0
2016-08-10 12:00:00,92.57,92.64,92.56,92.63,14081.0,76.0126,76.0701,76.0044,76.0619,14081.0
2016-08-10 12:05:00,92.64,92.65,92.59,92.63,19583.0,76.0701,76.0783,76.029,76.0619,19583.0
2016-08-10 12:10:00,92.63,92.65,92.61,92.63,19573.0,76.0619,76.0783,76.0454,76.0619,19573.0
2016-08-10 12:15:00,92.63,92.65,92.62,92.64,18384.0,76.0619,76.0783,76.0536,76.0701,18384.0
2016-08-10 12:20:00,92.64,92.73,92.63,92.63,16449.0,76.0701,76.144,76.0619,76.0619,16449.0
2016-08-10 12:25:00,92.64,92.7,92.64,92.69,9629.0,76.0701,76.1193,76.0701,76.1111,9629.0
2016-08-10 12:30:00,92.69,92.75,92.68,92.75,9526.0,76.1111,76.1604,76.1029,76.1604,9526.0
2016-08-10 12:35:00,92.76,92.76,92.7,92.72,8282.0,76.1686,76.1686,76.1193,76.1358,8282.0
2016-08-10 12:40:00,92.72,92.75,92.68,92.68,9645.0,76.1358,76.1604,76.1029,76.1029,9645.0
2016-08-10 12:45:00,92.68,92.77,92.68,92.74,6240.0,76.1029,76.1768,76.1029,76.1522,6240.0
2016-08-10 12:50:00,92.74,92.74,92.67,92.68,16517.0,76.1522,76.1522,76.0947,76.1029,16517.0
2016-08-10 12:55:00,92.69,92.72,92.68,92.71,15582.0,76.1111,76.1358,76.1029,76.1275,15582.0
2016-08-10 13:00:00,92.71,92.71,92.63,92.63,13107.0,76.1275,76.1275,76.0619,76.0619,13107.0
2016-08-10 13:05:00,92.62,92.74,92.61,92.73,11619.0,76.0536,76.1522,76.0454,76.144,11619.0
2016-08-10 13:10:00,92.74,92.74,92.66,92.66,13699.0,76.1522,76.1522,76.0865,76.0865,13699.0
2016-08-10 13:15:00,92.66,92.66,92.58,92.59,14668.0,76.0865,76.0865,76.0208,76.029,14668.0
2016-08-10 13:20:00,92.58,92.61,92.58,92.6,23751.0,76.0208,76.0454,76.0208,76.0372,23751.0
2016-08-10 13:25:00,92.6,92.61,92.58,92.6,31633.0,76.0372,76.0454,76.0208,76.0372,31633.0
2016-08-10 13:30:00,92.6,92.6,92.54,92.57,17401.0,76.0372,76.0372,75.988,76.0126,17401.0
2016-08-10 13:35:00,92.57,92.62,92.54,92.56,22709.0,76.0126,76.0536,75.988,76.0044,22709.0
2016-08-10 13:40:00,92.56,92.6,92.55,92.57,17034.0,76.0044,76.0372,75.9962,76.0126,17034.0
2016-08-10 13:45:00,92.56,92.59,92.53,92.56,14210.0,76.0044,76.029,75.9797,76.0044,14210.0
2016-08-10 13:50:00,92.56,92.57,92.52,92.56,18653.0,76.0044,76.0126,75.9715,76.0044,18653.0
2016-08-10 13:55:00,92.56,92.63,92.55,92.58,26922.0,76.0044,76.0619,75.9962,76.0208,26922.0
2016-08-10 14:00:00,92.57,92.68,92.55,92.65,26413.0,76.0126,76.1029,75.9962,76.0783,26413.0
2016-08-10 14:05:00,92.65,92.76,92.65,92.7,31807.0,76.0783,76.1686,76.0783,76.1193,31807.0
2016-08-10 14:10:00,92.72,92.72,92.61,92.63,18017.0,76.1358,76.1358,76.0454,76.0619,18017.0
2016-08-10 14:15:00,92.63,92.65,92.49,92.51,19880.0,76.0619,76.0783,75.9469,75.9633,19880.0
2016-08-10 14:20:00,92.51,92.6,92.51,92.55,15942.0,75.9633,76.0372,75.9633,75.9962,15942.0
2016-08-10 14:25:00,92.54,92.57,92.47,92.51,16466.0,75.988,76.0126,75.9305,75.9633,16466.0
2016-08-10 14:30:00,92.52,92.55,92.47,92.51,12619.0,75.9715,75.9962,75.9305,75.9633,12619.0
2016-08-10 14:35:00,92.5,92.51,92.42,92.46,21286.0,75.9551,75.9633,75.8894,75.9223,21286.0
2016-08-10 14:40:00,92.45,92.52,92.45,92.51,9158.0,75.9141,75.9715,75.9141,75.9633,9158.0
2016-08-10 14:45:00,92.5,92.55,92.5,92.55,18116.0,75.9551,75.9962,75.9551,75.9962,18116.0
2016-08-10 14:50:00,92.55,92.56,92.47,92.5,20303.0,75.9962,76.0044,75.9305,75.9551,20303.0
2016-08-10 14:55:00,92.48,92.5,92.47,92.5,15884.0,75.9387,75.9551,75.9305,75.9551,15884.0
2016-08-10 15:00:00,92.49,92.5,92.4,92.42,36131.0,75.9469,75.9551,75.873,75.8894,36131.0
2016-08-10 15:05:00,92.42,92.46,92.4,92.44,21346.0,75.8894,75.9223,75.873,75.9058,21346.0
2016-08-10 15:10:00,92.44,92.47,92.43,92.47,37423.0,75.9058,75.9305,75.8976,75.9305,37423.0
2016-08-10 15:15:00,92.47,92.48,92.41,92.41,38765.0,75.9305,75.9387,75.8812,75.8812,38765.0
2016-08-10 15:20:00,92.41,92.45,92.38,92.42,44977.0,75.8812,75.9141,75.8566,75.8894,44977.0
2016-08-10 15:25:00,92.42,92.44,92.36,92.38,47279.0,75.8894,75.9058,75.8402,75.8566,47279.0
2016-08-10 15:30:00,92.38,92.39,92.36,92.37,63451.0,75.8566,75.8648,75.8402,75.8484,63451.0
2016-08-10 15:35:00,92.36,92.37,92.24,92.28,90694.0,75.8402,75.8484,75.7416,75.7745,90694.0
2016-08-10 15:40:00,92.27,92.29,92.22,92.26,66906.0,75.7662,75.7827,75.7252,75.758,66906.0
2016-08-10 15:45:00,92.25,92.34,92.24,92.29,57638.0,75.7498,75.8237,75.7416,75.7827,57638.0
2016-08-10 15:50:00,92.29,92.37,92.28,92.37,63296.0,75.7827,75.8484,75.7745,75.8484,63296.0
2016-08-10 15:55:00,92.37,92.46,92.36,92.45,162585.0,75.8484,75.9223,75.8402,75.9141,162585.0
2016-08-11 09:30:00,92.72,92.88,92.61,92.74,61101.0,76.1358,76.2671,76.0454,76.1522,61101.0
2016-08-11 09:35:00,92.78,92.86,92.66,92.79,42696.0,76.185,76.2507,76.0865,76.1932,42696.0
2016-08-11 09:40:00,92.79,92.89,92.66,92.86,51619.0,76.1932,76.2754,76.0865,76.2507,51619.0
2016-08-11 09:45:00,92.89,93.05,92.87,93.03,47332.0,76.2754,76.4067,76.2589,76.3903,47332.0
2016-08-11 09:50:00,93.03,93.12,92.9,92.99,47832.0,76.3903,76.4642,76.2836,76.3575,47832.0
2016-08-11 09:55:00,93.0,93.03,92.79,92.81,50440.0,76.3657,76.3903,76.1932,76.2097,50440.0
2016-08-11 10:00:00,92.82,92.91,92.78,92.91,52316.0,76.2179,76.2918,76.185,76.2918,52316.0
2016-08-11 10:05:00,92.91,93.1,92.88,92.89,18755.0,76.2918,76.4478,76.2671,76.2754,18755.0
2016-08-11 10:10:00,92.92,93.0,92.87,93.0,18486.0,76.3,76.3657,76.2589,76.3657,18486.0
2016-08-11 10:15:00,93.0,93.07,92.95,92.96,39623.0,76.3657,76.4232,76.3246,76.3328,39623.0
2016-08-11 10:20:00,92.97,93.01,92.92,92.97,24192.0,76.341,76.3739,76.3,76.341,24192.0
2016-08-11 10:25:00,92.98,93.07,92.96,93.03,25759.0,76.3493,76.4232,76.3328,76.3903,25759.0
2016-08-11 10:30:00,93.01,93.06,92.97,93.01,33991.0,76.3739,76.4149,76.341,76.3739,33991.0
2016-08-11 10:35:00,93.02,93.24,93.02,93.2,36493.0,76.3821,76.5628,76.3821,76.5299,36493.0
2016-08-11 10:40:00,93.2,93.37,93.15,93.37,33640.0,76.5299,76.6695,76.4888,76.6695,33640.0
2016-08-11 10:45:00,93.36,93.37,93.26,93.27,24045.0,76.6613,76.6695,76.5792,76.5874,24045.0
2016-08-11 10:50:00,93.27,93.28,93.15,93.16,22695.0,76.5874,76.5956,76.4888,76.4971,22695.0
2016-08-11 10:55:00,93.18,93.19,93.06,93.1,19122.0,76.5135,76.5217,76.4149,76.4478,19122.0
2016-08-11 11:00:00,93.1,93.11,92.98,93.03,15748.0,76.4478,76.456,76.3493,76.3903,15748.0
2016-08-11 11:05:00,93.03,93.13,93.03,93.11,21587.0,76.3903,76.4724,76.3903,76.456,21587.0
2016-08-11 11:10:00,93.11,93.11,93.01,93.05,14572.0,76.456,76.456,76.3739,76.4067,14572.0
2016-08-11 11:15:00,93.05,93.07,92.99,93.0,15491.0,76.4067,76.4232,76.3575,76.3657,15491.0
2016-08-11 11:20:00,92.98,93.11,92.98,93.11,15672.0,76.3493,76.456,76.3493,76.456,15672.0
2016-08-11 11:25:00,93.11,93.12,93.03,93.09,17249.0,76.456,76.4642,76.3903,76.4396,17249.0
2016-08-11 11:30:00,93.08,93.09,93.03,93.08,10805.0,76.4314,76.4396,76.3903,76.4314,10805.0
2016-08-11 11:35:00,93.09,93.25,93.09,93.23,12929.0,76.4396,76.571,76.4396,76.5545,12929.0
2016-08-11 11:40:00,93.23,93.25,93.14,93.15,14093.0,76.5545,76.571,76.4806,76.4888,14093.0
2016-08-11 11:45:00,93.14,93.15,93.11,93.12,23492.0,76.4806,76.4888,76.456,76.4642,23492.0
2016-08-11 11:50:00,93.12,93.19,93.1,93.16,18915.0,76.4642,76.5217,76.4478,76.4971,18915.0
2016-08-11 11:55:00,93.15,93.15,93.1,93.15,15522.0,76.4888,76.4888,76.4478,76.4888,15522.0
2016-08-11 12:00:00,93.15,93.16,93.11,93.12,12765.0,76.4888,76.4971,76.456,76.4642,12765.0
2016-08-11 12:05:00,93.13,93.16,93.12,93.16,9849.0,76.4724,76.4971,76.4642,76.4971,9849.0
2016-08-11 12:10:00,93.15,93.18,93.09,93.12,19821.0,76.4888,76.5135,76.4396,76.4642,19821.0
2016-08-11 12:15:00,93.13,93.16,93.03,93.04,23483.0,76.4724,76.4971,76.3903,76.3985,23483.0
2016-08-11 12:20:00,93.03,93.11,93.0,93.09,29042.0,76.3903,76.456,76.3657,76.4396,29042.0
2016-08-11 12:25:00,93.09,93.1,92.97,92.99,26513.0,76.4396,76.4478,76.341,76.3575,26513.0
2016-08-11 12:30:00,92.99,93.08,92.97,93.04,13095.0,76.3575,76.4314,76.341,76.3985,13095.0
2016-08-11 12:35:00,93.05,93.09,93.04,93.08,10473.0,76.4067,76.4396,76.3985,76.4314,10473.0
2016-08-11 12:40:00,93.08,93.16,93.07,93.16,26253.0,76.4314,76.4971,76.4232,76.4971,26253.0
2016-08-11 12:45:00,93.16,93.16,93.08,93.09,27113.0,76.4971,76.4971,76.4314,76.4396,27113.0
2016-08-11 12:50:00,93.09,93.11,93.06,93.08,8032.0,76.4396,76.456,76.4149,76.4314,8032.0
2016-08-11 12:55:00,93.07,93.08,93.04,93.05,9168.0,76.4232,76.4314,76.3985,76.4067,9168.0
2016-08-11 13:00:00,93.05,93.17,93.05,93.17,12693.0,76.4067,76.5053,76.4067,76.5053,12693.0
2016-08-11 13:05:00,93.15,93.18,93.13,93.16,15100.0,76.4888,76.5135,76.4724,76.4971,15100.0
2016-08-11 13:10:00,93.16,93.16,93.11,93.12,16891.0,76.4971,76.4971,76.456,76.4642,16891.0
2016-08-11 13:15:00,93.11,93.17,93.09,93.13,19741.0,76.456,76.5053,76.4396,76.4724,19741.0
2016-08-11 13:20:00,93.13,93.18,93.13,93.14,25944.0,76.4724,76.5135,76.4724,76.4806,25944.0
2016-08-11 13:25:00,93.14,93.16,93.12,93.15,11617.0,76.4806,76.4971,76.4642,76.4888,11617.0
2016-08-11 13:30:00,93.15,93.19,93.14,93.19,22261.0,76.4888,76.5217,76.4806,76.5217,22261.0
2016-08-11 13:35:00,93.2,93.23,93.19,93.22,8939.0,76.5299,76.5545,76.5217,76.5463,8939.0
2016-08-11 13:40:00,93.22,93.29,93.21,93.29,13277.0,76.5463,76.6038,76.5381,76.6038,13277.0
2016-08-11 13:45:00,93.29,93.35,93.27,93.32,23294.0,76.6038,76.6531,76.5874,76.6284,23294.0
2016-08-11 13:50:00,93.33,93.38,93.32,93.34,17281.0,76.6367,76.6777,76.6284,76.6449,17281.0
2016-08-11 13:55:00,93.33,93.45,93.3,93.41,65950.0,76.6367,76.7352,76.612,76.7023,65950.0
2016-08-11 14:00:00,93.41,93.41,93.33,93.37,26824.0,76.7023,76.7023,76.6367,76.6695,26824.0
2016-08-11 14:05:00,93.38,93.4,93.35,93.4,23937.0,76.6777,76.6941,76.6531,76.6941,23937.0
2016-08-11 14:10:00,93.4,93.45,93.37,93.39,38997.0,76.6941,76.7352,76.6695,76.6859,38997.0
2016-08-11 14:15:00,93.39,93.41,93.31,93.31,40761.0,76.6859,76.7023,76.6202,76.6202,40761.0
2016-08-11 14:20:00,93.32,93.36,93.24,93.26,33156.0,76.6284,76.6613,76.5628,76.5792,33156.0
2016-08-11 14:25:00,93.27,93.28,93.24,93.27,16378.0,76.5874,76.5956,76.5628,76.5874,16378.0
2016-08-11 14:30:00,93.27,93.29,93.22,93.29,31512.0,76.5874,76.6038,76.5463,76.6038,31512.0
2016-08-11 14:35:00,93.29,93.3,93.23,93.25,14045.0,76.6038,76.612,76.5545,76.571,14045.0
2016-08-11 14:40:00,93.25,93.34,93.25,93.31,15739.0,76.571,76.6449,76.571,76.6202,15739.0
2016-08-11 14:45:00,93.32,93.35,93.29,93.35,15551.0,76.6284,76.6531,76.6038,76.6531,15551.0
2016-08-11 14:50:00,93.35,93.37,93.21,93.22,26474.0,76.6531,76.6695,76.5381,76.5463,26474.0
2016-08-11 14:55:00,93.22,93.23,93.16,93.18,30465.0,76.5463,76.5545,76.4971,76.5135,30465.0
2016-08-11 15:00:00,93.17,93.22,93.16,93.18,21155.0,76.5053,76.5463,76.4971,76.5135,21155.0
2016-08-11 15:05:00,93.17,93.17,93.1,93.1,21996.0,76.5053,76.5053,76.4478,76.4478,21996.0
2016-08-11 15:10:00,93.1,93.15,93.08,93.12,26964.0,76.4478,76.4888,76.4314,76.4642,26964.0
2016-08-11 15:15:00,93.12,93.13,93.1,93.1,20018.0,76.4642,76.4724,76.4478,76.4478,20018.0
2016-08-11 15:20:00,93.1,93.14,93.08,93.11,27525.0,76.4478,76.4806,76.4314,76.456,27525.0
2016-08-11 15:25:00,93.11,93.12,93.05,93.08,23567.0,76.456,76.4642,76.4067,76.4314,23567.0
2016-08-11 15:30:00,93.07,93.09,93.05,93.08,28944.0,76.4232,76.4396,76.4067,76.4314,28944.0
2016-08-11 15:35:00,93.07,93.1,93.04,93.04,36296.0,76.4232,76.4478,76.3985,76.3985,36296.0
2016-08-11 15:40:00,93.05,93.07,93.0,93.07,39022.0,76.4067,76.4232,76.3657,76.4232,39022.0
2016-08-11 15:45:00,93.07,93.15,93.05,93.06,62918.0,76.4232,76.4888,76.4067,76.4149,62918.0
2016-08-11 15:50:00,93.07,93.08,93.02,93.03,57632.0,76.4232,76.4314,76.3821,76.3903,57632.0
2016-08-11 15:55:00,93.02,93.03,92.95,92.96,97509.0,76.3821,76.3903,76.3246,76.3328,97509.0
2016-08-12 09:30:00,92.67,92.67,91.79,91.85,73295.0,76.0947,76.0947,75.3721,75.4214,73295.0
2016-08-12 09:35:00,91.87,92.15,91.74,91.96,46696.0,75.4378,75.6677,75.331,75.5117,46696.0
2016-08-12 09:40:00,91.96,92.17,91.82,92.08,62441.0,75.5117,75.6841,75.3967,75.6102,62441.0
2016-08-12 09:45:00,92.1,92.2,91.88,91.91,37107.0,75.6267,75.7088,75.446,75.4706,37107.0
2016-08-12 09:50:00,91.87,92.01,91.82,91.95,30930.0,75.4378,75.5528,75.3967,75.5035,30930.0
2016-08-12 09:55:00,91.95,91.98,91.89,91.92,53794.0,75.5035,75.5281,75.4542,75.4789,53794.0
2016-08-12 10:00:00,91.94,92.02,91.9,92.0,29584.0,75.4953,75.561,75.4624,75.5445,29584.0
2016-08-12 10:05:00,92.0,92.06,91.9,92.0,21883.0,75.5445,75.5938,75.4624,75.5445,21883.0
2016-08-12 10:10:00,91.99,92.03,91.97,92.02,14702.0,75.5363,75.5692,75.5199,75.561,14702.0
2016-08-12 10:15:00,92.0,92.18,91.99,92.18,23792.0,75.5445,75.6923,75.5363,75.6923,23792.0
2016-08-12 10:20:00,92.16,92.32,92.13,92.31,14796.0,75.6759,75.8073,75.6513,75.7991,14796.0
2016-08-12 10:25:00,92.31,92.31,92.09,92.09,18756.0,75.7991,75.7991,75.6184,75.6184,18756.0
2016-08-12 10:30:00,92.08,92.08,91.99,91.99,17302.0,75.6102,75.6102,75.5363,75.5363,17302.0
2016-08-12 10:35:00,92.01,92.04,91.99,92.01,93672.0,75.5528,75.5774,75.5363,75.5528,93672.0
2016-08-12 10:40:00,92.02,92.02,91.92,91.93,45379.0,75.561,75.561,75.4789,75.4871,45379.0
2016-08-12 10:45:00,91.93,92.07,91.93,92.0,19494.0,75.4871,75.602,75.4871,75.5445,19494.0
2016-08-12 10:50:00,92.0,92.03,91.95,91.96,19623.0,75.5445,75.5692,75.5035,75.5117,19623.0
2016-08-12 10:55:00,91.96,92.05,91.96,91.96,25978.0,75.5117,75.5856,75.5117,75.5117,25978.0
2016-08-12 11:00:00,91.97,92.0,91.95,91.98,29719.0,75.5199,75.5445,75.5035,75.5281,29719.0
2016-08-12 11:05:00,91.99,91.99,91.95,91.97,25667.0,75.5363,75.5363,75.5035,75.5199,25667.0
2016-08-12 11:10:00,91.97,92.0,91.95,91.98,9095.0,75.5199,75.5445,75.5035,75.5281,9095.0
2016-08-12 11:15:00,91.98,92.03,91.9,91.9,36222.0,75.5281,75.5692,75.4624,75.4624,36222.0
2016-08-12 11:20:00,91.9,91.93,91.86,91.87,13888.0,75.4624,75.4871,75.4296,75.4378,13888.0
2016-08-12 11:25:00,91.87,91.88,91.81,91.88,14692.0,75.4378,75.446,75.3885,75.446,14692.0
2016-08-12 11:30:00,91.89,91.95,91.88,91.89,35903.0,75.4542,75.5035,75.446,75.4542,35903.0
2016-08-12 11:35:00,91.88,91.89,91.83,91.84,17395.0,75.446,75.4542,75.4049,75.4132,17395.0
2016-08-12 11:40:00,91.85,91.94,91.85,91.88,18056.0,75.4214,75.4953,75.4214,75.446,18056.0
2016-08-12 11:45:00,91.87,91.91,91.87,91.87,9929.0,75.4378,75.4706,75.4378,75.4378,9929.0
2016-08-12 11:50:00,91.88,91.9,91.82,91.85,15839.0,75.446,75.4624,75.3967,75.4214,15839.0
2016-08-12 11:55:00,91.86,92.02,91.84,92.01,14422.0,75.4296,75.561,75.4132,75.5528,14422.0
2016-08-12 12:00:00,92.02,92.1,92.0,92.08,18078.0,75.561,75.6267,75.5445,75.6102,18078.0
2016-08-12 12:05:00,92.07,92.07,91.94,92.01,15509.0,75.602,75.602,75.4953,75.5528,15509.0
2016-08-12 12:10:00,92.01,92.13,92.01,92.12,17111.0,75.5528,75.6513,75.5528,75.6431,17111.0
2016-08-12 12:15:00,92.11,92.14,92.09,92.12,23165.0,75.6349,75.6595,75.6184,75.6431,23165.0
2016-08-12 12:20:00,92.12,92.19,92.12,92.14,19931.0,75.6431,75.7006,75.6431,75.6595,19931.0
2016-08-12 12:25:00,92.13,92.19,92.11,92.19,12071.0,75.6513,75.7006,75.6349,75.7006,12071.0
2016-08-12 12:30:00,92.19,92.19,92.12,92.14,12261.0,75.7006,75.7006,75.6431,75.6595,12261.0
2016-08-12 12:35:00,92.16,92.21,92.15,92.2,23407.0,75.6759,75.717,75.6677,75.7088,23407.0
2016-08-12 12:40:00,92.2,92.25,92.19,92.2,13382.0,75.7088,75.7498,75.7006,75.7088,13382.0
2016-08-12 12:45:00,92.2,92.24,92.16,92.17,16003.0,75.7088,75.7416,75.6759,75.6841,16003.0
2016-08-12 12:50:00,92.17,92.18,92.14,92.15,11608.0,75.6841,75.6923,75.6595,75.6677,11608.0
2016-08-12 12:55:00,92.14,92.17,92.09,92.1,21276.0,75.6595,75.6841,75.6184,75.6267,21276.0
2016-08-12 13:00:00,92.11,92.13,92.07,92.07,21061.0,75.6349,75.6513,75.602,75.602,21061.0
2016-08-12 13:05:00,92.06,92.09,92.05,92.06,14015.0,75.5938,75.6184,75.5856,75.5938,14015.0
2016-08-12 13:10:00,92.07,92.1,92.02,92.09,23425.0,75.602,75.6267,75.561,75.6184,23425.0
2016-08-12 13:15:00,92.09,92.11,92.04,92.06,16995.0,75.6184,75.6349,75.5774,75.5938,16995.0
2016-08-12 13:20:00,92.05,92.09,91.98,91.98,48897.0,75.5856,75.6184,75.5281,75.5281,48897.0
2016-08-12 13:25:00,91.98,92.0,91.94,91.98,31483.0,75.5281,75.5445,75.4953,75.5281,31483.0
2016-08-12 13:30:00,91.98,92.01,91.96,91.98,15165.0,75.5281,75.5528,75.5117,75.5281,15165.0
2016-08-12 13:35:00,91.98,91.99,91.93,91.97,17066.0,75.5281,75.5363,75.4871,75.5199,17066.0
2016-08-12 13:40:00,91.97,92.0,91.94,91.98,20560.0,75.5199,75.5445,75.4953,75.5281,20560.0
2016-08-12 13:45:00,91.98,91.98,91.92,91.94,10138.0,75.5281,75.5281,75.4789,75.4953,10138.0
2016-08-12 13:50:00,91.94,91.94,91.89,91.9,13512.0,75.4953,75.4953,75.4542,75.4624,13512.0
2016-08-12 13:55:00,91.91,91.93,91.89,91.91,11463.0,75.4706,75.4871,75.4542,75.4706,11463.0
2016-08-12 14:00:00,91.91,91.94,91.89,91.93,13433.0,75.4706,75.4953,75.4542,75.4871,13433.0
2016-08-12 14:05:00,91.93,91.99,91.91,91.95,13671.0,75.4871,75.5363,75.4706,75.5035,13671.0
2016-08-12 14:10:00,91.94,91.98,91.91,91.96,17722.0,75.4953,75.5281,75.4706,75.5117,17722.0
2016-08-12 14:15:00,91.95,91.96,91.9,91.91,24692.0,75.5035,75.5117,75.4624,75.4706,24692.0
2016-08-12 14:20:00,91.9,91.92,91.87,91.92,20204.0,75.4624,75.4789,75.4378,75.4789,20204.0
2016-08-12 14:25:00,91.92,91.95,91.9,91.92,19596.0,75.4789,75.5035,75.4624,75.4789,19596.0
2016-08-12 14:30:00,91.92,91.92,91.89,91.92,13117.0,75.4789,75.4789,75.4542,75.4789,13117.0
2016-08-12 14:35:00,91.92,91.94,91.89,91.94,17435.0,75.4789,75.4953,75.4542,75.4953,17435.0
2016-08-12 14:40:00,91.94,91.95,91.89,91.93,14278.0,75.4953,75.5035,75.4542,75.4871,14278.0
2016-08-12 14:45:00,91.94,91.98,91.93,91.98,91817.0,75.4953,75.5281,75.4871,75.5281,91817.0
2016-08-12 14:50:00,91.98,92.02,91.95,91.95,29814.0,75.5281,75.561,75.5035,75.5035,29814.0
2016-08-12 14:55:00,91.95,91.96,91.92,91.96,21990.0,75.5035,75.5117,75.4789,75.5117,21990.0
2016-08-12 15:00:00,91.96,92.0,91.95,91.99,19152.0,75.5117,75.5445,75.5035,75.5363,19152.0
2016-08-12 15:05:00,92.0,92.01,91.97,91.98,17511.0,75.5445,75.5528,75.5199,75.5281,17511.0
2016-08-12 15:10:00,91.99,92.0,91.96,91.98,23857.0,75.5363,75.5445,75.5117,75.5281,23857.0
2016-08-12 15:15:00,91.98,92.0,91.96,91.98,27748.0,75.5281,75.5445,75.5117,75.5281,27748.0
2016-08-12 15:20:00,91.97,92.01,91.96,92.0,18927.0,75.5199,75.5528,75.5117,75.5445,18927.0
2016-08-12 15:25:00,92.0,92.01,91.99,92.0,21029.0,75.5445,75.5528,75.5363,75.5445,21029.0
2016-08-12 15:30:00,92.0,92.01,91.96,92.0,68578.0,75.5445,75.5528,75.5117,75.5445,68578.0
2016-08-12 15:35:00,92.0,92.04,92.0,92.02,86274.0,75.5445,75.5774,75.5445,75.561,86274.0
2016-08-12 15:40:00,92.02,92.02,91.99,92.0,63297.0,75.561,75.561,75.5363,75.5445,63297.0
2016-08-12 15:45:00,92.01,92.06,92.0,92.02,86445.0,75.5528,75.5938,75.5445,75.561,86445.0
2016-08-12 15:50:00,92.03,92.06,91.99,92.01,105206.0,75.5692,75.5938,75.5363,75.5528,105206.0
2016-08-12 15:55:00,92.01,92.02,91.89,91.9,246210.0,75.5528,75.561,75.4542,75.4624,246210.0
2016-08-15 09:30:00,92.46,92.79,92.28,92.47,61082.0,75.9223,76.1932,75.7745,75.9305,61082.0
2016-08-15 09:35:00,92.53,92.62,92.34,92.6,47088.0,75.9797,76.0536,75.8237,76.0372,47088.0
2016-08-15 09:40:00,92.62,92.69,92.54,92.66,52708.0,76.0536,76.1111,75.988,76.0865,52708.0
2016-08-15 09:45:00,92.66,92.83,92.59,92.83,60978.0,76.0865,76.2261,76.029,76.2261,60978.0
2016-08-15 09:50:00,92.83,92.88,92.7,92.76,19729.0,76.2261,76.2671,76.1193,76.1686,19729.0
2016-08-15 09:55:00,92.76,92.94,92.74,92.83,45152.0,76.1686,76.3164,76.1522,76.2261,45152.0
2016-08-15 10:00:00,92.81,92.87,92.77,92.77,45144.0,76.2097,76.2589,76.1768,76.1768,45144.0
2016-08-15 10:05:00,92.77,92.77,92.44,92.44,42443.0,76.1768,76.1768,75.9058,75.9058,42443.0
2016-08-15 10:10:00,92.46,92.46,92.36,92.44,76333.0,75.9223,75.9223,75.8402,75.9058,76333.0
2016-08-15 10:15:00,92.44,92.56,92.43,92.55,49891.0,75.9058,76.0044,75.8976,75.9962,49891.0
2016-08-15 10:20:00,92.56,92.81,92.56,92.75,34488.0,76.0044,76.2097,76.0044,76.1604,34488.0
2016-08-15 10:25:00,92.78,92.86,92.75,92.76,21365.0,76.185,76.2507,76.1604,76.1686,21365.0
2016-08-15 10:30:00,92.78,92.82,92.75,92.76,28111.0,76.185,76.2179,76.1604,76.1686,28111.0
2016-08-15 10:35:00,92.76,92.98,92.76,92.9,41459.0,76.1686,76.3493,76.1686,76.2836,41459.0
2016-08-15 10:40:00,92.9,92.95,92.85,92.93,21792.0,76.2836,76.3246,76.2425,76.3082,21792.0
2016-08-15 10:45:00,92.94,92.99,92.87,92.9,32399.0,76.3164,76.3575,76.2589,76.2836,32399.0
2016-08-15 10:50:00,92.9,92.97,92.87,92.96,31891.0,76.2836,76.341,76.2589,76.3328,31891.0
2016-08-15 10:55:00,92.97,93.0,92.93,92.94,38881.0,76.341,76.3657,76.3082,76.3164,38881.0
2016-08-15 11:00:00,92.94,93.02,92.94,92.96,30503.0,76.3164,76.3821,76.3164,76.3328,30503.0
2016-08-15 11:05:00,92.96,93.0,92.91,92.92,56392.0,76.3328,76.3657,76.2918,76.3,56392.0
2016-08-15 11:10:00,92.93,92.99,92.92,92.98,85200.0,76.3082,76.3575,76.3,76.3493,85200.0
2016-08-15 11:15:00,92.99,93.02,92.95,92.97,16754.0,76.3575,76.3821,76.3246,76.341,16754.0
2016-08-15 11:20:00,92.97,93.16,92.96,93.14,20925.0,76.341,76.4971,76.3328,76.4806,20925.0
2016-08-15 11:25:00,93.14,93.14,92.98,92.98,16207.0,76.4806,76.4806,76.3493,76.3493,16207.0
2016-08-15 11:30:00,92.99,93.1,92.98,93.03,21415.0,76.3575,76.4478,76.3493,76.3903,21415.0
2016-08-15 11:35:00,93.02,93.1,93.02,93.06,22994.0,76.3821,76.4478,76.3821,76.4149,22994.0
2016-08-15 11:40:00,93.07,93.11,93.06,93.09,13557.0,76.4232,76.456,76.4149,76.4396,13557.0
2016-08-15 11:45:00,93.09,93.1,93.02,93.02,17497.0,76.4396,76.4478,76.3821,76.3821,17497.0
2016-08-15 11:50:00,93.02,93.06,93.01,93.01,13699.0,76.3821,76.4149,76.3739,76.3739,13699.0
2016-08-15 11:55:00,93.02,93.07,93.0,93.05,21034.0,76.3821,76.4232,76.3657,76.4067,21034.0
2016-08-15 12:00:00,93.04,93.11,93.03,93.09,30288.0,76.3985,76.456,76.3903,76.4396,30288.0
2016-08-15 12:05:00,93.11,93.17,93.1,93.13,18295.0,76.456,76.5053,76.4478,76.4724,18295.0
2016-08-15 12:10:00,93.13,93.13,93.06,93.1,17169.0,76.4724,76.4724,76.4149,76.4478,17169.0
2016-08-15 12:15:00,93.1,93.17,93.1,93.11,14630.0,76.4478,76.5053,76.4478,76.456,14630.0
2016-08-15 12:20:00,93.11,93.16,93.11,93.16,12417.0,76.456,76.4971,76.456,76.4971,12417.0
2016-08-15 12:25:00,93.16,93.21,93.16,93.21,24548.0,76.4971,76.5381,76.4971,76.5381,24548.0
2016-08-15 12:30:00,93.21,93.21,93.17,93.18,21838.0,76.5381,76.5381,76.5053,76.5135,21838.0
2016-08-15 12:35:00,93.19,93.23,93.18,93.23,9458.0,76.5217,76.5545,76.5135,76.5545,9458.0
2016-08-15 12:40:00,93.23,93.27,93.12,93.25,35389.0,76.5545,76.5874,76.4642,76.571,35389.0
2016-08-15 12:45:00,93.24,93.26,93.23,93.25,11000.0,76.5628,76.5792,76.5545,76.571,11000.0
2016-08-15 12:50:00,93.25,93.27,93.17,93.19,20024.0,76.571,76.5874,76.5053,76.5217,20024.0
2016-08-15 12:55:00,93.18,93.19,93.09,93.12,21370.0,76.5135,76.5217,76.4396,76.4642,21370.0
2016-08-15 13:00:00,93.12,93.12,93.05,93.06,16209.0,76.4642,76.4642,76.4067,76.4149,16209.0
2016-08-15 13:05:00,93.07,93.08,93.04,93.04,10031.0,76.4232,76.4314,76.3985,76.3985,10031.0
2016-08-15 13:10:00,93.04,93.09,93.01,93.07,19188.0,76.3985,76.4396,76.3739,76.4232,19188.0
2016-08-15 13:15:00,93.07,93.08,92.97,92.98,24701.0,76.4232,76.4314,76.341,76.3493,24701.0
2016-08-15 13:20:00,92.98,93.04,92.98,93.01,23413.0,76.3493,76.3985,76.3493,76.3739,23413.0
2016-08-15 13:25:00,93.01,93.04,92.92,92.95,21802.0,76.3739,76.3985,76.3,76.3246,21802.0
2016-08-15 13:30:00,92.96,93.03,92.96,92.96,14340.0,76.3328,76.3903,76.3328,76.3328,14340.0
2016-08-15 13:35:00,92.96,92.98,92.92,92.92,14072.0,76.3328,76.3493,76.3,76.3,14072.0
2016-08-15 13:40:00,92.92,92.97,92.9,92.97,21449.0,76.3,76.341,76.2836,76.341,21449.0
2016-08-15 13:45:00,92.97,93.01,92.96,93.0,8534.0,76.341,76.3739,76.3328,76.3657,8534.0
2016-08-15 13:50:00,93.01,93.02,93.0,93.01,6583.0,76.3739,76.3821,76.3657,76.3739,6583.0
2016-08-15 13:55:00,93.01,93.05,93.0,93.05,12350.0,76.3739,76.4067,76.3657,76.4067,12350.0
2016-08-15 14:00:00,93.04,93.04,92.95,92.95,12098.0,76.3985,76.3985,76.3246,76.3246,12098.0
2016-08-15 14:05:00,92.94,92.95,92.88,92.89,11411.0,76.3164,76.3246,76.2671,76.2754,11411.0
2016-08-15 14:10:00,92.88,92.9,92.83,92.84,21051.0,76.2671,76.2836,76.2261,76.2343,21051.0
2016-08-15 14:15:00,92.84,92.89,92.83,92.85,20131.0,76.2343,76.2754,76.2261,76.2425,20131.0
2016-08-15 14:20:00,92.85,92.86,92.8,92.81,12398.0,76.2425,76.2507,76.2015,76.2097,12398.0
2016-08-15 14:25:00,92.82,92.88,92.82,92.83,16943.0,76.2179,76.2671,76.2179,76.2261,16943.0
2016-08-15 14:30:00,92.82,92.89,92.81,92.89,17225.0,76.2179,76.2754,76.2097,76.2754,17225.0
2016-08-15 14:35:00,92.89,92.91,92.85,92.86,20245.0,76.2754,76.2918,76.2425,76.2507,20245.0
2016-08-15 14:40:00,92.87,92.92,92.86,92.9,23468.0,76.2589,76.3,76.2507,76.2836,23468.0
2016-08-15 14:45:00,92.91,92.92,92.88,92.91,11544.0,76.2918,76.3,76.2671,76.2918,11544.0
2016-08-15 14:50:00,92.92,92.95,92.89,92.9,20240.0,76.3,76.3246,76.2754,76.2836,20240.0
2016-08-15 14:55:00,92.9,92.91,92.88,92.9,11013.0,76.2836,76.2918,76.2671,76.2836,11013.0
2016-08-15 15:00:00,92.9,92.9,92.85,92.86,28046.0,76.2836,76.2836,76.2425,76.2507,28046.0
2016-08-15 15:05:00,92.87,92.87,92.82,92.84,12991.0,76.2589,76.2589,76.2179,76.2343,12991.0
2016-08-15 15:10:00,92.84,92.87,92.82,92.82,27099.0,76.2343,76.2589,76.2179,76.2179,27099.0
2016-08-15 15:15:00,92.82,92.82,92.66,92.69,34129.0,76.2179,76.2179,76.0865,76.1111,34129.0
2016-08-15 15:20:00,92.7,92.76,92.7,92.75,22543.0,76.1193,76.1686,76.1193,76.1604,22543.0
2016-08-15 15:25:00,92.76,92.76,92.71,92.72,21952.0,76.1686,76.1686,76.1275,76.1358,21952.0
2016-08-15 15:30:00,92.72,92.73,92.66,92.67,35385.0,76.1358,76.144,76.0865,76.0947,35385.0
2016-08-15 15:35:00,92.68,92.69,92.61,92.61,28236.0,76.1029,76.1111,76.0454,76.0454,28236.0
2016-08-15 15:40:00,92.61,92.65,92.57,92.57,45063.0,76.0454,76.0783,76.0126,76.0126,45063.0
2016-08-15 15:45:00,92.58,92.6,92.51,92.52,82050.0,76.0208,76.0372,75.9633,75.9715,82050.0
2016-08-15 15:50:00,92.52,92.57,92.5,92.55,61718.0,75.9715,76.0126,75.9551,75.9962,61718.0
2016-08-15 15:55:00,92.55,92.55,92.48,92.51,94778.0,75.9962,75.9962,75.9387,75.9633,94778.0
2016-08-16 09:30:00,92.21,92.39,92.05,92.29,51872.0,75.717,75.8648,75.5856,75.7827,51872.0
2016-08-16 09:35:00,92.36,92.37,92.19,92.26,30671.0,75.8402,75.8484,75.7006,75.758,30671.0
2016-08-16 09:40:00,92.25,92.38,92.21,92.23,24758.0,75.7498,75.8566,75.717,75.7334,24758.0
2016-08-16 09:45:00,92.21,92.26,92.12,92.18,32979.0,75.717,75.758,75.6431,75.6923,32979.0
2016-08-16 09:50:00,92.16,92.29,92.13,92.25,20867.0,75.6759,75.7827,75.6513,75.7498,20867.0
2016-08-16 09:55:00,92.28,92.43,92.28,92.36,16666.0,75.7745,75.8976,75.7745,75.8402,16666.0
2016-08-16 10:00:00,92.34,92.57,92.28,92.57,20633.0,75.8237,76.0126,75.7745,76.0126,20633.0
2016-08-16 10:05:00,92.54,92.63,92.36,92.37,48958.0,75.988,76.0619,75.8402,75.8484,48958.0
2016-08-16 10:10:00,92.38,92.44,92.32,92.33,21365.0,75.8566,75.9058,75.8073,75.8155,21365.0
2016-08-16 10:15:00,92.32,92.32,92.06,92.08,18263.0,75.8073,75.8073,75.5938,75.6102,18263.0
2016-08-16 10:20:00,92.08,92.18,92.07,92.12,26291.0,75.6102,75.6923,75.602,75.6431,26291.0
2016-08-16 10:25:00,92.1,92.1,91.88,91.89,25742.0,75.6267,75.6267,75.446,75.4542,25742.0
2016-08-16 10:30:00,91.89,92.01,91.88,91.97,30928.0,75.4542,75.5528,75.446,75.5199,30928.0
2016-08-16 10:35:00,91.98,92.09,91.97,92.08,19667.0,75.5281,75.6184,75.5199,75.6102,19667.0
2016-08-16 10:40:00,92.08,92.21,92.07,92.13,17392.0,75.6102,75.717,75.602,75.6513,17392.0
2016-08-16 10:45:00,92.13,92.19,92.08,92.14,19066.0,75.6513,75.7006,75.6102,75.6595,19066.0
2016-08-16 10:50:00,92.13,92.13,91.96,91.96,24791.0,75.6513,75.6513,75.5117,75.5117,24791.0
2016-08-16 10:55:00,91.96,92.11,91.95,92.1,19173.0,75.5117,75.6349,75.5035,75.6267,19173.0
2016-08-16 11:00:00,92.11,92.25,92.11,92.24,14288.0,75.6349,75.7498,75.6349,75.7416,14288.0
2016-08-16 11:05:00,92.24,92.24,92.16,92.18,18538.0,75.7416,75.7416,75.6759,75.6923,18538.0
2016-08-16 11:10:00,92.17,92.21,92.13,92.14,19413.0,75.6841,75.717,75.6513,75.6595,19413.0
2016-08-16 11:15:00,92.14,92.27,92.13,92.22,19483.0,75.6595,75.7662,75.6513,75.7252,19483.0
2016-08-16 11:20:00,92.22,92.24,92.14,92.17,31070.0,75.7252,75.7416,75.6595,75.6841,31070.0
2016-08-16 11:25:00,92.16,92.26,92.12,92.26,51904.0,75.6759,75.758,75.6431,75.758,51904.0
2016-08-16 11:30:00,92.25,92.25,92.1,92.11,21159.0,75.7498,75.7498,75.6267,75.6349,21159.0
2016-08-16 11:35:00,92.11,92.13,92.03,92.1,18420.0,75.6349,75.6513,75.5692,75.6267,18420.0
2016-08-16 11:40:00,92.1,92.16,92.01,92.07,20382.0,75.6267,75.6759,75.5528,75.602,20382.0
2016-08-16 11:45:00,92.06,92.1,92.02,92.09,13738.0,75.5938,75.6267,75.561,75.6184,13738.0
2016-08-16 11:50:00,92.08,92.15,92.06,92.07,17165.0,75.6102,75.6677,75.5938,75.602,17165.0
2016-08-16 11:55:00,92.07,92.25,92.07,92.24,19227.0,75.602,75.7498,75.602,75.7416,19227.0
2016-08-16 12:00:00,92.23,92.25,92.14,92.24,45397.0,75.7334,75.7498,75.6595,75.7416,45397.0
2016-08-16 12:05:00,92.24,92.36,92.24,92.31,98838.0,75.7416,75.8402,75.7416,75.7991,98838.0
2016-08-16 12:10:00,92.32,92.52,92.32,92.49,27493.0,75.8073,75.9715,75.8073,75.9469,27493.0
2016-08-16 12:15:00,92.49,92.51,92.46,92.47,23731.0,75.9469,75.9633,75.9223,75.9305,23731.0
2016-08-16 12:20:00,92.47,92.48,92.39,92.41,24389.0,75.9305,75.9387,75.8648,75.8812,24389.0
2016-08-16 12:25:00,92.41,92.41,92.33,92.36,22433.0,75.8812,75.8812,75.8155,75.8402,22433.0
2016-08-16 12:30:00,92.36,92.51,92.35,92.51,25477.0,75.8402,75.9633,75.8319,75.9633,25477.0
2016-08-16 12:35:00,92.5,92.55,92.49,92.54,15863.0,75.9551,75.9962,75.9469,75.988,15863.0
2016-08-16 12:40:00,92.55,92.6,92.52,92.58,18615.0,75.9962,76.0372,75.9715,76.0208,18615.0
2016-08-16 12:45:00,92.58,92.63,92.55,92.62,18028.0,76.0208,76.0619,75.9962,76.0536,18028.0
2016-08-16 12:50:00,92.62,92.64,92.59,92.6,11616.0,76.0536,76.0701,76.029,76.0372,11616.0
2016-08-16 12:55:00,92.6,92.64,92.59,92.63,23843.0,76.0372,76.0701,76.029,76.0619,23843.0
2016-08-16 13:00:00,92.63,92.69,92.61,92.68,13295.0,76.0619,76.1111,76.0454,76.1029,13295.0
2016-08-16 13:05:00,92.69,92.69,92.63,92.64,9750.0,76.1111,76.1111,76.0619,76.0701,9750.0
2016-08-16 13:10:00,92.63,92.65,92.58,92.59,19776.0,76.0619,76.0783,76.0208,76.029,19776.0
2016-08-16 13:15:00,92.58,92.6,92.55,92.55,19816.0,76.0208,76.0372,75.9962,75.9962,19816.0
2016-08-16 13:20:00,92.56,92.56,92.51,92.54,30992.0,76.0044,76.0044,75.9633,75.988,30992.0
2016-08-16 13:25:00,92.53,92.55,92.5,92.51,14911.0,75.9797,75.9962,75.9551,75.9633,14911.0
2016-08-16 13:30:00,92.52,92.53,92.5,92.51,27710.0,75.9715,75.9797,75.9551,75.9633,27710.0
2016-08-16 13:35:00,92.5,92.53,92.5,92.53,19714.0,75.9551,75.9797,75.9551,75.9797,19714.0
2016-08-16 13:40:00,92.53,92.58,92.51,92.58,26189.0,75.9797,76.0208,75.9633,76.0208,26189.0
2016-08-16 13:45:00,92.58,92.59,92.53,92.54,29852.0,76.0208,76.029,75.9797,75.988,29852.0
2016-08-16 13:50:00,92.53,92.57,92.53,92.56,17323.0,75.9797,76.0126,75.9797,76.0044,17323.0
2016-08-16 13:55:00,92.55,92.56,92.52,92.53,10822.0,75.9962,76.0044,75.9715,75.9797,10822.0
2016-08-16 14:00:00,92.53,92.53,92.49,92.51,25423.0,75.9797,75.9797,75.9469,75.9633,25423.0
2016-08-16 14:05:00,92.52,92.52,92.5,92.5,30707.0,75.9715,75.9715,75.9551,75.9551,30707.0
2016-08-16 14:10:00,92.51,92.51,92.41,92.43,59385.0,75.9633,75.9633,75.8812,75.8976,59385.0
2016-08-16 14:15:00,92.43,92.43,92.35,92.42,52630.0,75.8976,75.8976,75.8319,75.8894,52630.0
2016-08-16 14:20:00,92.43,92.47,92.41,92.43,35311.0,75.8976,75.9305,75.8812,75.8976,35311.0
2016-08-16 14:25:00,92.44,92.54,92.4,92.53,53178.0,75.9058,75.988,75.873,75.9797,53178.0
2016-08-16 14:30:00,92.53,92.54,92.44,92.45,55772.0,75.9797,75.988,75.9058,75.9141,55772.0
2016-08-16 14:35:00,92.45,92.52,92.45,92.51,27497.0,75.9141,75.9715,75.9141,75.9633,27497.0
2016-08-16 14:40:00,92.5,92.59,92.5,92.58,44038.0,75.9551,76.029,75.9551,76.0208,44038.0
2016-08-16 14:45:00,92.57,92.58,92.53,92.55,29576.0,76.0126,76.0208,75.9797,75.9962,29576.0
2016-08-16 14:50:00,92.55,92.64,92.55,92.63,30197.0,75.9962,76.0701,75.9962,76.0619,30197.0
2016-08-16 14:55:00,92.62,92.65,92.62,92.63,43151.0,76.0536,76.0783,76.0536,76.0619,43151.0
2016-08-16 15:00:00,92.64,92.68,92.61,92.65,64711.0,76.0701,76.1029,76.0454,76.0783,64711.0
2016-08-16 15:05:00,92.65,92.67,92.64,92.65,15683.0,76.0783,76.0947,76.0701,76.0783,15683.0
2016-08-16 15:10:00,92.64,92.67,92.6,92.6,28138.0,76.0701,76.0947,76.0372,76.0372,28138.0
2016-08-16 15:15:00,92.61,92.65,92.57,92.61,196846.0,76.0454,76.0783,76.0126,76.0454,196846.0
2016-08-16 15:20:00,92.61,92.72,92.6,92.71,116577.0,76.0454,76.1358,76.0372,76.1275,116577.0
2016-08-16 15:25:00,92.7,92.8,92.67,92.75,87446.0,76.1193,76.2015,76.0947,76.1604,87446.0
2016-08-16 15:30:00,92.75,92.86,92.73,92.82,154399.0,76.1604,76.2507,76.144,76.2179,154399.0
2016-08-16 15:35:00,92.81,92.93,92.8,92.9,114212.0,76.2097,76.3082,76.2015,76.2836,114212.0
2016-08-16 15:40:00,92.89,93.0,92.89,92.93,92682.0,76.2754,76.3657,76.2754,76.3082,92682.0
2016-08-16 15:45:00,92.93,92.93,92.9,92.92,57382.0,76.3082,76.3082,76.2836,76.3,57382.0
2016-08-16 15:50:00,92.91,92.94,92.91,92.94,121365.0,76.2918,76.3164,76.2918,76.3164,121365.0
2016-08-16 15:55:00,92.93,93.0,92.85,92.9,332083.0,76.3082,76.3657,76.2425,76.2836,332083.0
2016-08-17 09:30:00,92.77,93.02,92.65,93.0,52921.0,76.1768,76.3821,76.0783,76.3657,52921.0
2016-08-17 09:35:00,93.04,93.08,92.85,93.05,28303.0,76.3985,76.4314,76.2425,76.4067,28303.0
2016-08-17 09:40:00,93.02,93.3,92.98,93.28,49954.0,76.3821,76.612,76.3493,76.5956,49954.0
2016-08-17 09:45:00,93.24,93.57,93.21,93.5,47589.0,76.5628,76.8337,76.5381,76.7762,47589.0
2016-08-17 09:50:00,93.51,93.6,93.45,93.54,100641.0,76.7845,76.8584,76.7352,76.8091,100641.0
2016-08-17 09:55:00,93.54,93.6,93.47,93.6,37017.0,76.8091,76.8584,76.7516,76.8584,37017.0
2016-08-17 10:00:00,93.58,93.6,93.45,93.51,31661.0,76.8419,76.8584,76.7352,76.7845,31661.0
2016-08-17 10:05:00,93.51,93.52,93.45,93.48,37355.0,76.7845,76.7927,76.7352,76.7598,37355.0
2016-08-17 10:10:00,93.47,93.53,93.44,93.53,106924.0,76.7516,76.8009,76.727,76.8009,106924.0
2016-08-17 10:15:00,93.53,93.54,93.39,93.4,18000.0,76.8009,76.8091,76.6859,76.6941,18000.0
2016-08-17 10:20:00,93.4,93.4,93.3,93.37,22849.0,76.6941,76.6941,76.612,76.6695,22849.0
2016-08-17 10:25:00,93.37,93.38,93.25,93.35,36492.0,76.6695,76.6777,76.571,76.6531,36492.0
2016-08-17 10:30:00,93.37,93.72,93.37,93.72,50304.0,76.6695,76.9569,76.6695,76.9569,50304.0
2016-08-17 10:35:00,93.72,93.72,93.55,93.59,16063.0,76.9569,76.9569,76.8173,76.8501,16063.0
2016-08-17 10:40:00,93.58,93.58,93.54,93.55,20451.0,76.8419,76.8419,76.8091,76.8173,20451.0
2016-08-17 10:45:00,93.56,93.79,93.56,93.73,24585.0,76.8255,77.0144,76.8255,76.9651,24585.0
2016-08-17 10:50:00,93.73,93.77,93.71,93.73,64016.0,76.9651,76.998,76.9487,76.9651,64016.0
2016-08-17 10:55:00,93.72,93.77,93.66,93.67,26340.0,76.9569,76.998,76.9076,76.9158,26340.0
2016-08-17 11:00:00,93.67,93.68,93.55,93.55,24563.0,76.9158,76.9241,76.8173,76.8173,24563.0
2016-08-17 11:05:00,93.55,93.59,93.52,93.59,32898.0,76.8173,76.8501,76.7927,76.8501,32898.0
2016-08-17 11:10:00,93.58,93.58,93.5,93.54,35286.0,76.8419,76.8419,76.7762,76.8091,35286.0
2016-08-17 11:15:00,93.54,93.56,93.5,93.55,24033.0,76.8091,76.8255,76.7762,76.8173,24033.0
2016-08-17 11:20:00,93.54,93.59,93.52,93.55,28744.0,76.8091,76.8501,76.7927,76.8173,28744.0
2016-08-17 11:25:00,93.55,93.6,93.46,93.58,37719.0,76.8173,76.8584,76.7434,76.8419,37719.0
2016-08-17 11:30:00,93.53,93.58,93.53,93.56,80413.0,76.8009,76.8419,76.8009,76.8255,80413.0
2016-08-17 11:35:00,93.56,93.64,93.54,93.63,38305.0,76.8255,76.8912,76.8091,76.883,38305.0
2016-08-17 11:40:00,93.62,93.71,93.62,93.7,31893.0,76.8748,76.9487,76.8748,76.9405,31893.0
2016-08-17 11:45:00,93.7,93.83,93.69,93.77,36899.0,76.9405,77.0472,76.9323,76.998,36899.0
2016-08-17 11:50:00,93.77,93.77,93.67,93.72,97155.0,76.998,76.998,76.9158,76.9569,97155.0
2016-08-17 11:55:00,93.72,93.74,93.67,93.71,86790.0,76.9569,76.9733,76.9158,76.9487,86790.0
2016-08-17 12:00:00,93.71,93.95,93.7,93.95,80662.0,76.9487,77.1458,76.9405,77.1458,80662.0
2016-08-17 12:05:00,93.94,93.95,93.84,93.84,106444.0,77.1375,77.1458,77.0554,77.0554,106444.0
2016-08-17 12:10:00,93.85,93.85,93.77,93.79,222345.0,77.0636,77.0636,76.998,77.0144,222345.0
2016-08-17 12:15:00,93.79,93.81,93.77,93.79,28251.0,77.0144,77.0308,76.998,77.0144,28251.0
2016-08-17 12:20:00,93.8,93.82,93.77,93.81,18762.0,77.0226,77.039,76.998,77.0308,18762.0
2016-08-17 12:25:00,93.82,93.84,93.77,93.78,16763.0,77.039,77.0554,76.998,77.0062,16763.0
2016-08-17 12:30:00,93.77,93.77,93.67,93.67,25957.0,76.998,76.998,76.9158,76.9158,25957.0
2016-08-17 12:35:00,93.67,93.69,93.6,93.68,46735.0,76.9158,76.9323,76.8584,76.9241,46735.0
2016-08-17 12:40:00,93.68,93.68,93.64,93.66,38149.0,76.9241,76.9241,76.8912,76.9076,38149.0
2016-08-17 12:45:00,93.66,93.86,93.66,93.86,135096.0,76.9076,77.0719,76.9076,77.0719,135096.0
2016-08-17 12:50:00,93.86,93.9,93.78,93.78,30146.0,77.0719,77.1047,77.0062,77.0062,30146.0
2016-08-17 12:55:00,93.76,93.78,93.7,93.75,17240.0,76.9897,77.0062,76.9405,76.9815,17240.0
2016-08-17 13:00:00,93.76,93.93,93.74,93.92,26257.0,76.9897,77.1293,76.9733,77.1211,26257.0
2016-08-17 13:05:00,93.92,93.93,93.81,93.87,10916.0,77.1211,77.1293,77.0308,77.0801,10916.0
2016-08-17 13:10:00,93.87,93.87,93.84,93.86,8313.0,77.0801,77.0801,77.0554,77.0719,8313.0
2016-08-17 13:15:00,93.85,93.93,93.85,93.93,18652.0,77.0636,77.1293,77.0636,77.1293,18652.0
2016-08-17 13:20:00,93.92,93.93,93.83,93.84,17239.0,77.1211,77.1293,77.0472,77.0554,17239.0
2016-08-17 13:25:00,93.85,94.01,93.84,93.98,43268.0,77.0636,77.195,77.0554,77.1704,43268.0
2016-08-17 13:30:00,93.99,94.11,93.96,94.08,97641.0,77.1786,77.2771,77.154,77.2525,97641.0
2016-08-17 13:35:00,94.09,94.23,94.07,94.15,29385.0,77.2607,77.3757,77.2443,77.31,29385.0
2016-08-17 13:40:00,94.15,94.22,94.02,94.05,79818.0,77.31,77.3675,77.2032,77.2279,79818.0
2016-08-17 13:45:00,94.06,94.14,94.01,94.03,23004.0,77.2361,77.3018,77.195,77.2114,23004.0
2016-08-17 13:50:00,94.03,94.09,94.0,94.09,28242.0,77.2114,77.2607,77.1868,77.2607,28242.0
2016-08-17 13:55:00,94.07,94.08,94.01,94.03,24836.0,77.2443,77.2525,77.195,77.2114,24836.0
2016-08-17 14:00:00,94.03,94.18,93.9,94.16,44231.0,77.2114,77.3346,77.1047,77.3182,44231.0
2016-08-17 14:05:00,94.14,94.21,94.11,94.12,30875.0,77.3018,77.3593,77.2771,77.2854,30875.0
2016-08-17 14:10:00,94.11,94.39,94.1,94.3,52813.0,77.2771,77.5071,77.2689,77.4332,52813.0
2016-08-17 14:15:00,94.3,94.31,94.17,94.27,42099.0,77.4332,77.4414,77.3264,77.4085,42099.0
2016-08-17 14:20:00,94.28,94.33,94.2,94.24,33902.0,77.4167,77.4578,77.351,77.3839,33902.0
2016-08-17 14:25:00,94.21,94.33,94.16,94.23,41873.0,77.3593,77.4578,77.3182,77.3757,41873.0
2016-08-17 14:30:00,94.24,94.24,94.14,94.22,24750.0,77.3839,77.3839,77.3018,77.3675,24750.0
2016-08-17 14:35:00,94.22,94.27,94.12,94.24,39746.0,77.3675,77.4085,77.2854,77.3839,39746.0
2016-08-17 14:40:00,94.24,94.28,94.18,94.18,29822.0,77.3839,77.4167,77.3346,77.3346,29822.0
2016-08-17 14:45:00,94.19,94.29,94.18,94.23,47721.0,77.3428,77.4249,77.3346,77.3757,47721.0
2016-08-17 14:50:00,94.24,94.3,94.19,94.25,42911.0,77.3839,77.4332,77.3428,77.3921,42911.0
2016-08-17 14:55:00,94.26,94.29,94.22,94.25,41032.0,77.4003,77.4249,77.3675,77.3921,41032.0
2016-08-17 15:00:00,94.27,94.28,94.21,94.25,44731.0,77.4085,77.4167,77.3593,77.3921,44731.0
2016-08-17 15:05:00,94.24,94.29,94.21,94.29,54537.0,77.3839,77.4249,77.3593,77.4249,54537.0
2016-08-17 15:10:00,94.28,94.3,94.26,94.26,45044.0,77.4167,77.4332,77.4003,77.4003,45044.0
2016-08-17 15:15:00,94.27,94.28,94.14,94.16,43770.0,77.4085,77.4167,77.3018,77.3182,43770.0
2016-08-17 15:20:00,94.17,94.27,94.15,94.25,31698.0,77.3264,77.4085,77.31,77.3921,31698.0
2016-08-17 15:25:00,94.26,94.38,94.26,94.36,43714.0,77.4003,77.4988,77.4003,77.4824,43714.0
2016-08-17 15:30:00,94.37,94.4,94.31,94.33,125564.0,77.4906,77.5153,77.4414,77.4578,125564.0
2016-08-17 15:35:00,94.33,94.4,94.27,94.4,174384.0,77.4578,77.5153,77.4085,77.5153,174384.0
2016-08-17 15:40:00,94.4,94.49,94.38,94.43,65204.0,77.5153,77.5892,77.4988,77.5399,65204.0
2016-08-17 15:45:00,94.43,94.54,94.43,94.53,108652.0,77.5399,77.6302,77.5399,77.622,108652.0
2016-08-17 15:50:00,94.52,94.58,94.5,94.58,114260.0,77.6138,77.6631,77.5974,77.6631,114260.0
2016-08-17 15:55:00,94.58,94.64,94.5,94.55,310436.0,77.6631,77.7123,77.5974,77.6384,310436.0
2016-08-18 09:30:00,94.17,95.26,93.63,95.22,201635.0,77.3264,78.2214,76.883,78.1886,201635.0
2016-08-18 09:35:00,95.21,95.57,95.18,95.48,107791.0,78.1804,78.476,78.1558,78.4021,107791.0
2016-08-18 09:40:00,95.45,95.79,95.23,95.45,86991.0,78.3775,78.6566,78.1968,78.3775,86991.0
2016-08-18 09:45:00,95.37,95.55,95.31,95.38,77520.0,78.3118,78.4596,78.2625,78.32,77520.0
2016-08-18 09:50:00,95.37,95.44,95.25,95.38,108152.0,78.3118,78.3693,78.2132,78.32,108152.0
2016-08-18 09:55:00,95.39,95.46,95.27,95.44,66652.0,78.3282,78.3857,78.2297,78.3693,66652.0
2016-08-18 10:00:00,95.48,95.69,95.44,95.62,107361.0,78.4021,78.5745,78.3693,78.5171,107361.0
2016-08-18 10:05:00,95.62,95.65,95.51,95.59,63146.0,78.5171,78.5417,78.4267,78.4924,63146.0
2016-08-18 10:10:00,95.6,95.63,95.26,95.26,70862.0,78.5006,78.5253,78.2214,78.2214,70862.0
2016-08-18 10:15:00,95.27,95.56,95.26,95.54,62009.0,78.2297,78.4678,78.2214,78.4514,62009.0
2016-08-18 10:20:00,95.54,95.65,95.49,95.53,53978.0,78.4514,78.5417,78.4103,78.4432,53978.0
2016-08-18 10:25:00,95.54,95.65,95.5,95.55,32695.0,78.4514,78.5417,78.4185,78.4596,32695.0
2016-08-18 10:30:00,95.57,95.71,95.56,95.58,37594.0,78.476,78.591,78.4678,78.4842,37594.0
2016-08-18 10:35:00,95.56,95.59,95.49,95.56,58304.0,78.4678,78.4924,78.4103,78.4678,58304.0
2016-08-18 10:40:00,95.55,95.63,95.51,95.56,68482.0,78.4596,78.5253,78.4267,78.4678,68482.0
2016-08-18 10:45:00,95.56,95.68,95.55,95.59,63493.0,78.4678,78.5663,78.4596,78.4924,63493.0
2016-08-18 10:50:00,95.58,95.71,95.58,95.71,59714.0,78.4842,78.591,78.4842,78.591,59714.0
2016-08-18 10:55:00,95.72,95.95,95.71,95.94,63708.0,78.5992,78.788,78.591,78.7798,63708.0
2016-08-18 11:00:00,95.95,95.95,95.6,95.6,68971.0,78.788,78.788,78.5006,78.5006,68971.0
2016-08-18 11:05:00,95.6,95.65,95.5,95.58,49908.0,78.5006,78.5417,78.4185,78.4842,49908.0
2016-08-18 11:10:00,95.57,95.6,95.4,95.43,51570.0,78.476,78.5006,78.3364,78.361,51570.0
2016-08-18 11:15:00,95.43,95.55,95.43,95.51,71710.0,78.361,78.4596,78.361,78.4267,71710.0
2016-08-18 11:20:00,95.52,95.77,95.5,95.74,51125.0,78.4349,78.6402,78.4185,78.6156,51125.0
2016-08-18 11:25:00,95.73,95.8,95.63,95.72,51237.0,78.6074,78.6649,78.5253,78.5992,51237.0
2016-08-18 11:30:00,95.73,95.89,95.72,95.81,63040.0,78.6074,78.7388,78.5992,78.6731,63040.0
2016-08-18 11:35:00,95.8,95.83,95.73,95.74,38030.0,78.6649,78.6895,78.6074,78.6156,38030.0
2016-08-18 11:40:00,95.74,95.77,95.65,95.74,37339.0,78.6156,78.6402,78.5417,78.6156,37339.0
2016-08-18 11:45:00,95.74,95.8,95.71,95.71,36928.0,78.6156,78.6649,78.591,78.591,36928.0
2016-08-18 11:50:00,95.71,95.77,95.64,95.72,48714.0,78.591,78.6402,78.5335,78.5992,48714.0
2016-08-18 11:55:00,95.72,95.82,95.71,95.74,44788.0,78.5992,78.6813,78.591,78.6156,44788.0
2016-08-18 12:00:00,95.74,95.79,95.64,95.75,47045.0,78.6156,78.6566,78.5335,78.6238,47045.0
2016-08-18 12:05:00,95.76,95.86,95.75,95.78,72674.0,78.632,78.7141,78.6238,78.6484,72674.0
2016-08-18 12:10:00,95.77,95.77,95.53,95.57,38398.0,78.6402,78.6402,78.4432,78.476,38398.0
2016-08-18 12:15:00,95.57,95.67,95.51,95.66,25728.0,78.476,78.5581,78.4267,78.5499,25728.0
2016-08-18 12:20:00,95.66,95.67,95.55,95.66,22754.0,78.5499,78.5581,78.4596,78.5499,22754.0
2016-08-18 12:25:00,95.65,95.68,95.57,95.57,27262.0,78.5417,78.5663,78.476,78.476,27262.0
2016-08-18 12:30:00,95.57,95.71,95.47,95.67,35403.0,78.476,78.591,78.3939,78.5581,35403.0
2016-08-18 12:35:00,95.67,95.72,95.58,95.63,24562.0,78.5581,78.5992,78.4842,78.5253,24562.0
2016-08-18 12:40:00,95.63,95.74,95.62,95.71,36523.0,78.5253,78.6156,78.5171,78.591,36523.0
2016-08-18 12:45:00,95.72,95.73,95.61,95.64,36125.0,78.5992,78.6074,78.5088,78.5335,36125.0
2016-08-18 12:50:00,95.66,95.68,95.55,95.58,23566.0,78.5499,78.5663,78.4596,78.4842,23566.0
2016-08-18 12:55:00,95.58,95.67,95.58,95.6,18671.0,78.4842,78.5581,78.4842,78.5006,18671.0
2016-08-18 13:00:00,95.6,95.61,95.51,95.54,22821.0,78.5006,78.5088,78.4267,78.4514,22821.0
2016-08-18 13:05:00,95.55,95.55,95.48,95.55,19035.0,78.4596,78.4596,78.4021,78.4596,19035.0
2016-08-18 13:10:00,95.55,95.61,95.55,95.56,29322.0,78.4596,78.5088,78.4596,78.4678,29322.0
2016-08-18 13:15:00,95.56,95.56,95.44,95.54,22754.0,78.4678,78.4678,78.3693,78.4514,22754.0
2016-08-18 13:20:00,95.54,95.65,95.54,95.63,21860.0,78.4514,78.5417,78.4514,78.5253,21860.0
2016-08-18 13:25:00,95.63,95.66,95.6,95.63,24960.0,78.5253,78.5499,78.5006,78.5253,24960.0
2016-08-18 13:30:00,95.63,95.65,95.61,95.63,25217.0,78.5253,78.5417,78.5088,78.5253,25217.0
2016-08-18 13:35:00,95.63,95.73,95.62,95.67,36962.0,78.5253,78.6074,78.5171,78.5581,36962.0
2016-08-18 13:40:00,95.67,95.7,95.59,95.63,26708.0,78.5581,78.5827,78.4924,78.5253,26708.0
2016-08-18 13:45:00,95.63,95.7,95.55,95.69,32758.0,78.5253,78.5827,78.4596,78.5745,32758.0
2016-08-18 13:50:00,95.69,95.89,95.68,95.87,48535.0,78.5745,78.7388,78.5663,78.7223,48535.0
2016-08-18 13:55:00,95.85,95.92,95.84,95.84,28580.0,78.7059,78.7634,78.6977,78.6977,28580.0
2016-08-18 14:00:00,95.85,95.89,95.74,95.78,31812.0,78.7059,78.7388,78.6156,78.6484,31812.0
2016-08-18 14:05:00,95.78,95.88,95.76,95.8,33430.0,78.6484,78.7306,78.632,78.6649,33430.0
2016-08-18 14:10:00,95.8,95.88,95.79,95.86,39248.0,78.6649,78.7306,78.6566,78.7141,39248.0
2016-08-18 14:15:00,95.86,95.97,95.85,95.94,46905.0,78.7141,78.8045,78.7059,78.7798,46905.0
2016-08-18 14:20:00,95.94,96.01,95.94,95.95,64432.0,78.7798,78.8373,78.7798,78.788,64432.0
2016-08-18 14:25:00,95.94,96.05,95.93,96.03,45054.0,78.7798,78.8701,78.7716,78.8537,45054.0
2016-08-18 14:30:00,96.03,96.04,95.74,95.83,72255.0,78.8537,78.8619,78.6156,78.6895,72255.0
2016-08-18 14:35:00,95.82,95.98,95.82,95.97,34506.0,78.6813,78.8127,78.6813,78.8045,34506.0
2016-08-18 14:40:00,95.97,95.97,95.85,95.86,35237.0,78.8045,78.8045,78.7059,78.7141,35237.0
2016-08-18 14:45:00,95.86,95.89,95.81,95.89,31830.0,78.7141,78.7388,78.6731,78.7388,31830.0
2016-08-18 14:50:00,95.89,95.97,95.87,95.96,28224.0,78.7388,78.8045,78.7223,78.7962,28224.0
2016-08-18 14:55:00,95.97,95.97,95.86,95.92,43013.0,78.8045,78.8045,78.7141,78.7634,43013.0
2016-08-18 15:00:00,95.92,95.92,95.87,95.89,30141.0,78.7634,78.7634,78.7223,78.7388,30141.0
2016-08-18 15:05:00,95.9,95.93,95.82,95.89,58209.0,78.747,78.7716,78.6813,78.7388,58209.0
2016-08-18 15:10:00,95.9,95.92,95.78,95.79,42546.0,78.747,78.7634,78.6484,78.6566,42546.0
2016-08-18 15:15:00,95.79,95.81,95.75,95.79,40431.0,78.6566,78.6731,78.6238,78.6566,40431.0
2016-08-18 15:20:00,95.79,95.82,95.76,95.8,46782.0,78.6566,78.6813,78.632,78.6649,46782.0
2016-08-18 15:25:00,95.8,95.85,95.77,95.83,64200.0,78.6649,78.7059,78.6402,78.6895,64200.0
2016-08-18 15:30:00,95.83,95.83,95.78,95.79,60968.0,78.6895,78.6895,78.6484,78.6566,60968.0
2016-08-18 15:35:00,95.78,95.8,95.69,95.77,129930.0,78.6484,78.6649,78.5745,78.6402,129930.0
2016-08-18 15:40:00,95.77,95.8,95.67,95.79,84974.0,78.6402,78.6649,78.5581,78.6566,84974.0
2016-08-18 15:45:00,95.79,95.79,95.72,95.73,111372.0,78.6566,78.6566,78.5992,78.6074,111372.0
2016-08-18 15:50:00,95.73,95.8,95.71,95.73,149859.0,78.6074,78.6649,78.591,78.6074,149859.0
2016-08-18 15:55:00,95.73,95.83,95.72,95.81,249820.0,78.6074,78.6895,78.5992,78.6731,249820.0
2016-08-19 09:30:00,95.69,95.85,95.46,95.64,272238.0,78.5745,78.7059,78.3857,78.5335,272238.0
2016-08-19 09:35:00,95.64,95.75,95.42,95.5,25963.0,78.5335,78.6238,78.3528,78.4185,25963.0
2016-08-19 09:40:00,95.52,95.61,95.47,95.49,35645.0,78.4349,78.5088,78.3939,78.4103,35645.0
2016-08-19 09:45:00,95.47,95.51,95.32,95.43,48283.0,78.3939,78.4267,78.2707,78.361,48283.0
2016-08-19 09:50:00,95.4,95.55,95.4,95.43,59992.0,78.3364,78.4596,78.3364,78.361,59992.0
2016-08-19 09:55:00,95.41,95.54,95.4,95.51,23378.0,78.3446,78.4514,78.3364,78.4267,23378.0
2016-08-19 10:00:00,95.5,95.55,95.43,95.51,34398.0,78.4185,78.4596,78.361,78.4267,34398.0
2016-08-19 10:05:00,95.53,95.61,95.5,95.5,27691.0,78.4432,78.5088,78.4185,78.4185,27691.0
2016-08-19 10:10:00,95.5,95.54,95.36,95.42,37018.0,78.4185,78.4514,78.3036,78.3528,37018.0
2016-08-19 10:15:00,95.41,95.46,95.38,95.46,23933.0,78.3446,78.3857,78.32,78.3857,23933.0
2016-08-19 10:20:00,95.45,95.61,95.44,95.53,52561.0,78.3775,78.5088,78.3693,78.4432,52561.0
2016-08-19 10:25:00,95.53,95.61,95.49,95.56,54656.0,78.4432,78.5088,78.4103,78.4678,54656.0
2016-08-19 10:30:00,95.55,95.67,95.55,95.58,26022.0,78.4596,78.5581,78.4596,78.4842,26022.0
2016-08-19 10:35:00,95.58,95.6,95.49,95.56,29231.0,78.4842,78.5006,78.4103,78.4678,29231.0
2016-08-19 10:40:00,95.55,95.65,95.55,95.63,25601.0,78.4596,78.5417,78.4596,78.5253,25601.0
2016-08-19 10:45:00,95.63,95.64,95.54,95.58,26299.0,78.5253,78.5335,78.4514,78.4842,26299.0
2016-08-19 10:50:00,95.59,95.6,95.54,95.56,17445.0,78.4924,78.5006,78.4514,78.4678,17445.0
2016-08-19 10:55:00,95.57,95.6,95.52,95.53,27651.0,78.476,78.5006,78.4349,78.4432,27651.0
2016-08-19 11:00:00,95.51,95.58,95.51,95.56,32581.0,78.4267,78.4842,78.4267,78.4678,32581.0
2016-08-19 11:05:00,95.58,95.59,95.52,95.57,10959.0,78.4842,78.4924,78.4349,78.476,10959.0
2016-08-19 11:10:00,95.57,95.59,95.48,95.5,24269.0,78.476,78.4924,78.4021,78.4185,24269.0
2016-08-19 11:15:00,95.52,95.54,95.46,95.47,21439.0,78.4349,78.4514,78.3857,78.3939,21439.0
2016-08-19 11:20:00,95.48,95.53,95.45,95.46,27718.0,78.4021,78.4432,78.3775,78.3857,27718.0
2016-08-19 11:25:00,95.46,95.53,95.41,95.53,19008.0,78.3857,78.4432,78.3446,78.4432,19008.0
2016-08-19 11:30:00,95.53,95.59,95.51,95.54,24744.0,78.4432,78.4924,78.4267,78.4514,24744.0
2016-08-19 11:35:00,95.53,95.55,95.41,95.41,19320.0,78.4432,78.4596,78.3446,78.3446,19320.0
2016-08-19 11:40:00,95.4,95.45,95.32,95.4,24065.0,78.3364,78.3775,78.2707,78.3364,24065.0
2016-08-19 11:45:00,95.38,95.5,95.38,95.4,26042.0,78.32,78.4185,78.32,78.3364,26042.0
2016-08-19 11:50:00,95.4,95.45,95.39,95.45,16860.0,78.3364,78.3775,78.3282,78.3775,16860.0
2016-08-19 11:55:00,95.46,95.51,95.45,95.51,13098.0,78.3857,78.4267,78.3775,78.4267,13098.0
2016-08-19 12:00:00,95.51,95.58,95.51,95.54,32829.0,78.4267,78.4842,78.4267,78.4514,32829.0
2016-08-19 12:05:00,95.55,95.55,95.44,95.51,14112.0,78.4596,78.4596,78.3693,78.4267,14112.0
2016-08-19 12:10:00,95.5,95.55,95.5,95.54,9355.0,78.4185,78.4596,78.4185,78.4514,9355.0
2016-08-19 12:15:00,95.54,95.54,95.38,95.43,15372.0,78.4514,78.4514,78.32,78.361,15372.0
2016-08-19 12:20:00,95.42,95.54,95.42,95.53,17547.0,78.3528,78.4514,78.3528,78.4432,17547.0
2016-08-19 12:25:00,95.54,95.54,95.45,95.47,19337.0,78.4514,78.4514,78.3775,78.3939,19337.0
2016-08-19 12:30:00,95.47,95.5,95.42,95.43,20731.0,78.3939,78.4185,78.3528,78.361,20731.0
2016-08-19 12:35:00,95.43,95.44,95.33,95.42,21218.0,78.361,78.3693,78.2789,78.3528,21218.0
2016-08-19 12:40:00,95.45,95.45,95.41,95.43,13595.0,78.3775,78.3775,78.3446,78.361,13595.0
2016-08-19 12:45:00,95.42,95.42,95.33,95.37,14831.0,78.3528,78.3528,78.2789,78.3118,14831.0
2016-08-19 12:50:00,95.38,95.41,95.32,95.38,18417.0,78.32,78.3446,78.2707,78.32,18417.0
2016-08-19 12:55:00,95.4,95.4,95.32,95.38,16461.0,78.3364,78.3364,78.2707,78.32,16461.0
2016-08-19 13:00:00,95.4,95.4,95.36,95.38,12154.0,78.3364,78.3364,78.3036,78.32,12154.0
2016-08-19 13:05:00,95.37,95.38,95.33,95.35,11108.0,78.3118,78.32,78.2789,78.2953,11108.0
2016-08-19 13:10:00,95.36,95.39,95.33,95.35,10348.0,78.3036,78.3282,78.2789,78.2953,10348.0
2016-08-19 13:15:00,95.36,95.42,95.36,95.42,13001.0,78.3036,78.3528,78.3036,78.3528,13001.0
2016-08-19 13:20:00,95.42,95.44,95.35,95.36,12132.0,78.3528,78.3693,78.2953,78.3036,12132.0
2016-08-19 13:25:00,95.35,95.38,95.33,95.37,11834.0,78.2953,78.32,78.2789,78.3118,11834.0
2016-08-19 13:30:00,95.36,95.38,95.33,95.33,14263.0,78.3036,78.32,78.2789,78.2789,14263.0
2016-08-19 13:35:00,95.34,95.39,95.32,95.39,17850.0,78.2871,78.3282,78.2707,78.3282,17850.0
2016-08-19 13:40:00,95.41,95.44,95.41,95.43,8474.0,78.3446,78.3693,78.3446,78.361,8474.0
2016-08-19 13:45:00,95.42,95.44,95.41,95.43,22510.0,78.3528,78.3693,78.3446,78.361,22510.0
2016-08-19 13:50:00,95.43,95.45,95.36,95.36,40332.0,78.361,78.3775,78.3036,78.3036,40332.0
2016-08-19 13:55:00,95.36,95.39,95.33,95.35,33526.0,78.3036,78.3282,78.2789,78.2953,33526.0
2016-08-19 14:00:00,95.36,95.42,95.35,95.4,18297.0,78.3036,78.3528,78.2953,78.3364,18297.0
2016-08-19 14:05:00,95.39,95.4,95.32,95.33,24943.0,78.3282,78.3364,78.2707,78.2789,24943.0
2016-08-19 14:10:00,95.34,95.37,95.32,95.37,20174.0,78.2871,78.3118,78.2707,78.3118,20174.0
2016-08-19 14:15:00,95.37,95.38,95.31,95.33,19188.0,78.3118,78.32,78.2625,78.2789,19188.0
2016-08-19 14:20:00,95.33,95.35,95.33,95.34,16217.0,78.2789,78.2953,78.2789,78.2871,16217.0
2016-08-19 14:25:00,95.34,95.35,95.3,95.31,16760.0,78.2871,78.2953,78.2543,78.2625,16760.0
2016-08-19 14:30:00,95.31,95.35,95.28,95.35,15662.0,78.2625,78.2953,78.2379,78.2953,15662.0
2016-08-19 14:35:00,95.35,95.38,95.33,95.34,16912.0,78.2953,78.32,78.2789,78.2871,16912.0
2016-08-19 14:40:00,95.34,95.35,95.3,95.31,17549.0,78.2871,78.2953,78.2543,78.2625,17549.0
2016-08-19 14:45:00,95.31,95.32,95.27,95.31,34161.0,78.2625,78.2707,78.2297,78.2625,34161.0
2016-08-19 14:50:00,95.31,95.45,95.31,95.44,37646.0,78.2625,78.3775,78.2625,78.3693,37646.0
2016-08-19 14:55:00,95.45,95.5,95.4,95.42,27121.0,78.3775,78.4185,78.3364,78.3528,27121.0
2016-08-19 15:00:00,95.41,95.54,95.4,95.53,34640.0,78.3446,78.4514,78.3364,78.4432,34640.0
2016-08-19 15:05:00,95.52,95.56,95.51,95.55,23695.0,78.4349,78.4678,78.4267,78.4596,23695.0
2016-08-19 15:10:00,95.56,95.59,95.42,95.43,32515.0,78.4678,78.4924,78.3528,78.361,32515.0
2016-08-19 15:15:00,95.42,95.55,95.38,95.55,33312.0,78.3528,78.4596,78.32,78.4596,33312.0
2016-08-19 15:20:00,95.55,95.58,95.49,95.55,32102.0,78.4596,78.4842,78.4103,78.4596,32102.0
2016-08-19 15:25:00,95.55,95.59,95.55,95.58,25877.0,78.4596,78.4924,78.4596,78.4842,25877.0
2016-08-19 15:30:00,95.57,95.6,95.54,95.56,45255.0,78.476,78.5006,78.4514,78.4678,45255.0
2016-08-19 15:35:00,95.57,95.63,95.54,95.62,48737.0,78.476,78.5253,78.4514,78.5171,48737.0
2016-08-19 15:40:00,95.61,95.63,95.5,95.59,92707.0,78.5088,78.5253,78.4185,78.4924,92707.0
2016-08-19 15:45:00,95.58,95.61,95.52,95.61,104064.0,78.4842,78.5088,78.4349,78.5088,104064.0
2016-08-19 15:50:00,95.6,95.62,95.57,95.6,102385.0,78.5006,78.5171,78.476,78.5006,102385.0
2016-08-19 15:55:00,95.59,95.66,95.57,95.63,163412.0,78.4924,78.5499,78.476,78.5253,163412.0
2016-08-22 09:30:00,95.3,95.53,95.16,95.53,52186.0,78.2543,78.4432,78.1393,78.4432,52186.0
2016-08-22 09:35:00,95.51,95.53,95.14,95.27,18827.0,78.4267,78.4432,78.1229,78.2297,18827.0
2016-08-22 09:40:00,95.29,95.38,95.21,95.23,34050.0,78.2461,78.32,78.1804,78.1968,34050.0
2016-08-22 09:45:00,95.22,95.31,95.15,95.15,18291.0,78.1886,78.2625,78.1311,78.1311,18291.0
2016-08-22 09:50:00,95.14,95.29,95.11,95.18,17133.0,78.1229,78.2461,78.0983,78.1558,17133.0
2016-08-22 09:55:00,95.18,95.21,95.11,95.14,22140.0,78.1558,78.1804,78.0983,78.1229,22140.0
2016-08-22 10:00:00,95.15,95.19,95.07,95.09,24065.0,78.1311,78.164,78.0654,78.0819,24065.0
2016-08-22 10:05:00,95.08,95.14,95.05,95.13,21736.0,78.0736,78.1229,78.049,78.1147,21736.0
2016-08-22 10:10:00,95.14,95.23,95.1,95.21,20322.0,78.1229,78.1968,78.0901,78.1804,20322.0
2016-08-22 10:15:00,95.22,95.41,95.2,95.37,14343.0,78.1886,78.3446,78.1722,78.3118,14343.0
2016-08-22 10:20:00,95.36,95.37,95.23,95.34,41463.0,78.3036,78.3118,78.1968,78.2871,41463.0
2016-08-22 10:25:00,95.32,95.37,95.28,95.28,26371.0,78.2707,78.3118,78.2379,78.2379,26371.0
2016-08-22 10:30:00,95.31,95.43,95.28,95.36,16044.0,78.2625,78.361,78.2379,78.3036,16044.0
2016-08-22 10:35:00,95.36,95.36,95.26,95.26,9604.0,78.3036,78.3036,78.2214,78.2214,9604.0
2016-08-22 10:40:00,95.28,95.34,95.26,95.34,13521.0,78.2379,78.2871,78.2214,78.2871,13521.0
2016-08-22 10:45:00,95.32,95.36,95.3,95.33,22288.0,78.2707,78.3036,78.2543,78.2789,22288.0
2016-08-22 10:50:00,95.34,95.42,95.34,95.38,22114.0,78.2871,78.3528,78.2871,78.32,22114.0
2016-08-22 10:55:00,95.37,95.4,95.26,95.27,26471.0,78.3118,78.3364,78.2214,78.2297,26471.0
2016-08-22 11:00:00,95.27,95.3,95.26,95.3,17006.0,78.2297,78.2543,78.2214,78.2543,17006.0
2016-08-22 11:05:00,95.3,95.31,95.24,95.29,16671.0,78.2543,78.2625,78.205,78.2461,16671.0
2016-08-22 11:10:00,95.29,95.3,95.23,95.28,18826.0,78.2461,78.2543,78.1968,78.2379,18826.0
2016-08-22 11:15:00,95.27,95.36,95.26,95.26,12779.0,78.2297,78.3036,78.2214,78.2214,12779.0
2016-08-22 11:20:00,95.28,95.31,95.13,95.15,18188.0,78.2379,78.2625,78.1147,78.1311,18188.0
2016-08-22 11:25:00,95.15,95.22,95.11,95.22,24604.0,78.1311,78.1886,78.0983,78.1886,24604.0
2016-08-22 11:30:00,95.23,95.29,95.18,95.28,13824.0,78.1968,78.2461,78.1558,78.2379,13824.0
2016-08-22 11:35:00,95.28,95.41,95.27,95.36,20152.0,78.2379,78.3446,78.2297,78.3036,20152.0
2016-08-22 11:40:00,95.36,95.36,95.28,95.3,8101.0,78.3036,78.3036,78.2379,78.2543,8101.0
2016-08-22 11:45:00,95.3,95.41,95.29,95.31,17057.0,78.2543,78.3446,78.2461,78.2625,17057.0
2016-08-22 11:50:00,95.31,95.43,95.29,95.42,11953.0,78.2625,78.361,78.2461,78.3528,11953.0
2016-08-22 11:55:00,95.43,95.45,95.31,95.36,21574.0,78.361,78.3775,78.2625,78.3036,21574.0
2016-08-22 12:00:00,95.35,95.35,95.26,95.33,6323.0,78.2953,78.2953,78.2214,78.2789,6323.0
2016-08-22 12:05:00,95.32,95.42,95.32,95.4,25092.0,78.2707,78.3528,78.2707,78.3364,25092.0
2016-08-22 12:10:00,95.39,95.41,95.36,95.4,12910.0,78.3282,78.3446,78.3036,78.3364,12910.0
2016-08-22 12:15:00,95.4,95.47,95.39,95.46,9022.0,78.3364,78.3939,78.3282,78.3857,9022.0
2016-08-22 12:20:00,95.45,95.6,95.41,95.58,15851.0,78.3775,78.5006,78.3446,78.4842,15851.0
2016-08-22 12:25:00,95.62,95.72,95.59,95.71,27203.0,78.5171,78.5992,78.4924,78.591,27203.0
2016-08-22 12:30:00,95.73,95.74,95.68,95.7,15505.0,78.6074,78.6156,78.5663,78.5827,15505.0
2016-08-22 12:35:00,95.69,95.72,95.67,95.72,17218.0,78.5745,78.5992,78.5581,78.5992,17218.0
2016-08-22 12:40:00,95.71,95.75,95.69,95.74,21281.0,78.591,78.6238,78.5745,78.6156,21281.0
2016-08-22 12:45:00,95.73,95.8,95.71,95.76,28699.0,78.6074,78.6649,78.591,78.632,28699.0
2016-08-22 12:50:00,95.74,95.77,95.64,95.74,15307.0,78.6156,78.6402,78.5335,78.6156,15307.0
2016-08-22 12:55:00,95.73,95.73,95.6,95.62,12299.0,78.6074,78.6074,78.5006,78.5171,12299.0
2016-08-22 13:00:00,95.62,95.65,95.57,95.57,9510.0,78.5171,78.5417,78.476,78.476,9510.0
2016-08-22 13:05:00,95.57,95.61,95.53,95.59,10582.0,78.476,78.5088,78.4432,78.4924,10582.0
2016-08-22 13:10:00,95.61,95.62,95.52,95.59,14756.0,78.5088,78.5171,78.4349,78.4924,14756.0
2016-08-22 13:15:00,95.59,95.61,95.51,95.57,11103.0,78.4924,78.5088,78.4267,78.476,11103.0
2016-08-22 13:20:00,95.56,95.58,95.35,95.35,18812.0,78.4678,78.4842,78.2953,78.2953,18812.0
2016-08-22 13:25:00,95.34,95.41,95.33,95.39,19441.0,78.2871,78.3446,78.2789,78.3282,19441.0
2016-08-22 13:30:00,95.38,95.39,95.29,95.34,18836.0,78.32,78.3282,78.2461,78.2871,18836.0
2016-08-22 13:35:00,95.36,95.39,95.31,95.36,11980.0,78.3036,78.3282,78.2625,78.3036,11980.0
2016-08-22 13:40:00,95.37,95.41,95.35,95.37,10931.0,78.3118,78.3446,78.2953,78.3118,10931.0
2016-08-22 13:45:00,95.39,95.43,95.37,95.38,11124.0,78.3282,78.361,78.3118,78.32,11124.0
2016-08-22 13:50:00,95.37,95.42,95.37,95.39,9222.0,78.3118,78.3528,78.3118,78.3282,9222.0
2016-08-22 13:55:00,95.4,95.45,95.36,95.36,27338.0,78.3364,78.3775,78.3036,78.3036,27338.0
2016-08-22 14:00:00,95.37,95.45,95.35,95.44,13392.0,78.3118,78.3775,78.2953,78.3693,13392.0
2016-08-22 14:05:00,95.43,95.49,95.4,95.49,11452.0,78.361,78.4103,78.3364,78.4103,11452.0
2016-08-22 14:10:00,95.48,95.51,95.43,95.5,17320.0,78.4021,78.4267,78.361,78.4185,17320.0
2016-08-22 14:15:00,95.5,95.5,95.43,95.45,12319.0,78.4185,78.4185,78.361,78.3775,12319.0
2016-08-22 14:20:00,95.43,95.48,95.43,95.44,8258.0,78.361,78.4021,78.361,78.3693,8258.0
2016-08-22 14:25:00,95.44,95.45,95.33,95.33,24283.0,78.3693,78.3775,78.2789,78.2789,24283.0
2016-08-22 14:30:00,95.33,95.4,95.3,95.38,13213.0,78.2789,78.3364,78.2543,78.32,13213.0
2016-08-22 14:35:00,95.39,95.47,95.35,95.44,14337.0,78.3282,78.3939,78.2953,78.3693,14337.0
2016-08-22 14:40:00,95.44,95.5,95.42,95.48,16937.0,78.3693,78.4185,78.3528,78.4021,16937.0
2016-08-22 14:45:00,95.5,95.53,95.46,95.5,16380.0,78.4185,78.4432,78.3857,78.4185,16380.0
2016-08-22 14:50:00,95.5,95.5,95.39,95.42,11516.0,78.4185,78.4185,78.3282,78.3528,11516.0
2016-08-22 14:55:00,95.43,95.43,95.35,95.35,23949.0,78.361,78.361,78.2953,78.2953,23949.0
2016-08-22 15:00:00,95.36,95.45,95.33,95.42,26607.0,78.3036,78.3775,78.2789,78.3528,26607.0
2016-08-22 15:05:00,95.41,95.44,95.38,95.43,27541.0,78.3446,78.3693,78.32,78.361,27541.0
2016-08-22 15:10:00,95.42,95.44,95.4,95.41,14809.0,78.3528,78.3693,78.3364,78.3446,14809.0
2016-08-22 15:15:00,95.42,95.43,95.38,95.39,22929.0,78.3528,78.361,78.32,78.3282,22929.0
2016-08-22 15:20:00,95.39,95.42,95.37,95.39,18451.0,78.3282,78.3528,78.3118,78.3282,18451.0
2016-08-22 15:25:00,95.4,95.43,95.35,95.36,24408.0,78.3364,78.361,78.2953,78.3036,24408.0
2016-08-22 15:30:00,95.36,95.42,95.36,95.42,20374.0,78.3036,78.3528,78.3036,78.3528,20374.0
2016-08-22 15:35:00,95.42,95.45,95.36,95.36,36145.0,78.3528,78.3775,78.3036,78.3036,36145.0
2016-08-22 15:40:00,95.37,95.41,95.33,95.36,26843.0,78.3118,78.3446,78.2789,78.3036,26843.0
2016-08-22 15:45:00,95.36,95.39,95.29,95.3,37194.0,78.3036,78.3282,78.2461,78.2543,37194.0
2016-08-22 15:50:00,95.31,95.35,95.3,95.35,43143.0,78.2625,78.2953,78.2543,78.2953,43143.0
2016-08-22 15:55:00,95.35,95.37,95.28,95.34,86052.0,78.2953,78.3118,78.2379,78.2871,86052.0
2016-08-23 09:30:00,95.91,96.03,95.58,95.71,68704.0,78.7552,78.8537,78.4842,78.591,68704.0
2016-08-23 09:35:00,95.78,95.86,95.7,95.83,13960.0,78.6484,78.7141,78.5827,78.6895,13960.0
2016-08-23 09:40:00,95.81,95.97,95.71,95.89,37192.0,78.6731,78.8045,78.591,78.7388,37192.0
2016-08-23 09:45:00,95.88,95.88,95.74,95.8,22244.0,78.7306,78.7306,78.6156,78.6649,22244.0
2016-08-23 09:50:00,95.78,95.87,95.77,95.83,40954.0,78.6484,78.7223,78.6402,78.6895,40954.0
2016-08-23 09:55:00,95.82,95.86,95.75,95.81,47009.0,78.6813,78.7141,78.6238,78.6731,47009.0
2016-08-23 10:00:00,95.83,95.88,95.79,95.85,23083.0,78.6895,78.7306,78.6566,78.7059,23083.0
2016-08-23 10:05:00,95.84,95.85,95.73,95.81,23629.0,78.6977,78.7059,78.6074,78.6731,23629.0
2016-08-23 10:10:00,95.82,96.01,95.8,95.98,31983.0,78.6813,78.8373,78.6649,78.8127,31983.0
2016-08-23 10:15:00,95.99,96.09,95.99,96.03,19092.0,78.8209,78.903,78.8209,78.8537,19092.0
2016-08-23 10:20:00,96.02,96.04,95.96,96.01,31898.0,78.8455,78.8619,78.7962,78.8373,31898.0
2016-08-23 10:25:00,96.01,96.01,95.87,95.9,20603.0,78.8373,78.8373,78.7223,78.747,20603.0
2016-08-23 10:30:00,95.91,95.94,95.85,95.92,17619.0,78.7552,78.7798,78.7059,78.7634,17619.0
2016-08-23 10:35:00,95.91,96.02,95.9,95.94,21234.0,78.7552,78.8455,78.747,78.7798,21234.0
2016-08-23 10:40:00,95.94,95.95,95.89,95.93,12385.0,78.7798,78.788,78.7388,78.7716,12385.0
2016-08-23 10:45:00,95.94,96.1,95.94,96.04,12276.0,78.7798,78.9112,78.7798,78.8619,12276.0
2016-08-23 10:50:00,96.05,96.06,95.99,96.04,8769.0,78.8701,78.8784,78.8209,78.8619,8769.0
2016-08-23 10:55:00,96.05,96.11,96.05,96.07,16551.0,78.8701,78.9194,78.8701,78.8866,16551.0
2016-08-23 11:00:00,96.07,96.09,95.95,95.95,21734.0,78.8866,78.903,78.788,78.788,21734.0
2016-08-23 11:05:00,95.95,95.97,95.89,95.97,16194.0,78.788,78.8045,78.7388,78.8045,16194.0
2016-08-23 11:10:00,95.98,96.0,95.94,95.96,16333.0,78.8127,78.8291,78.7798,78.7962,16333.0
2016-08-23 11:15:00,95.97,96.04,95.94,96.04,26322.0,78.8045,78.8619,78.7798,78.8619,26322.0
2016-08-23 11:20:00,96.05,96.14,96.02,96.09,151655.0,78.8701,78.944,78.8455,78.903,151655.0
2016-08-23 11:25:00,96.07,96.18,96.06,96.17,29671.0,78.8866,78.9769,78.8784,78.9687,29671.0
2016-08-23 11:30:00,96.15,96.18,96.09,96.18,11172.0,78.9523,78.9769,78.903,78.9769,11172.0
2016-08-23 11:35:00,96.17,96.18,96.12,96.16,16701.0,78.9687,78.9769,78.9276,78.9605,16701.0
2016-08-23 11:40:00,96.17,96.21,96.14,96.18,17079.0,78.9687,79.0015,78.944,78.9769,17079.0
2016-08-23 11:45:00,96.19,96.23,96.16,96.16,12639.0,78.9851,79.0179,78.9605,78.9605,12639.0
2016-08-23 11:50:00,96.14,96.16,96.09,96.15,9719.0,78.944,78.9605,78.903,78.9523,9719.0
2016-08-23 11:55:00,96.12,96.15,96.1,96.13,12614.0,78.9276,78.9523,78.9112,78.9358,12614.0
2016-08-23 12:00:00,96.13,96.15,96.05,96.11,15900.0,78.9358,78.9523,78.8701,78.9194,15900.0
2016-08-23 12:05:00,96.1,96.14,96.1,96.12,7202.0,78.9112,78.944,78.9112,78.9276,7202.0
2016-08-23 12:10:00,96.12,96.12,96.04,96.05,18628.0,78.9276,78.9276,78.8619,78.8701,18628.0
2016-08-23 12:15:00,96.04,96.09,96.02,96.03,27444.0,78.8619,78.903,78.8455,78.8537,27444.0
2016-08-23 12:20:00,96.03,96.08,96.02,96.05,18526.0,78.8537,78.8948,78.8455,78.8701,18526.0
2016-08-23 12:25:00,96.07,96.07,96.03,96.05,8612.0,78.8866,78.8866,78.8537,78.8701,8612.0
2016-08-23 12:30:00,96.03,96.04,95.94,95.97,14346.0,78.8537,78.8619,78.7798,78.8045,14346.0
2016-08-23 12:35:00,95.98,95.99,95.92,95.96,17783.0,78.8127,78.8209,78.7634,78.7962,17783.0
2016-08-23 12:40:00,95.96,96.02,95.94,96.02,42910.0,78.7962,78.8455,78.7798,78.8455,42910.0
2016-08-23 12:45:00,96.01,96.06,95.98,96.03,18239.0,78.8373,78.8784,78.8127,78.8537,18239.0
2016-08-23 12:50:00,96.03,96.04,95.98,96.04,19797.0,78.8537,78.8619,78.8127,78.8619,19797.0
2016-08-23 12:55:00,96.04,96.08,96.04,96.04,12114.0,78.8619,78.8948,78.8619,78.8619,12114.0
2016-08-23 13:00:00,96.03,96.09,96.02,96.07,21989.0,78.8537,78.903,78.8455,78.8866,21989.0
2016-08-23 13:05:00,96.08,96.1,96.03,96.05,9713.0,78.8948,78.9112,78.8537,78.8701,9713.0
2016-08-23 13:10:00,96.04,96.07,96.0,96.01,29123.0,78.8619,78.8866,78.8291,78.8373,29123.0
2016-08-23 13:15:00,96.02,96.04,95.99,96.04,16947.0,78.8455,78.8619,78.8209,78.8619,16947.0
2016-08-23 13:20:00,96.04,96.07,96.02,96.05,17246.0,78.8619,78.8866,78.8455,78.8701,17246.0
2016-08-23 13:25:00,96.04,96.07,95.95,95.96,38039.0,78.8619,78.8866,78.788,78.7962,38039.0
2016-08-23 13:30:00,95.98,96.03,95.98,96.01,11254.0,78.8127,78.8537,78.8127,78.8373,11254.0
2016-08-23 13:35:00,96.01,96.02,95.95,95.95,10615.0,78.8373,78.8455,78.788,78.788,10615.0
2016-08-23 13:40:00,95.95,96.01,95.94,95.98,7413.0,78.788,78.8373,78.7798,78.8127,7413.0
2016-08-23 13:45:00,95.98,96.02,95.95,96.02,7979.0,78.8127,78.8455,78.788,78.8455,7979.0
2016-08-23 13:50:00,96.01,96.02,95.94,95.94,9388.0,78.8373,78.8455,78.7798,78.7798,9388.0
2016-08-23 13:55:00,95.95,95.96,95.91,95.92,5635.0,78.788,78.7962,78.7552,78.7634,5635.0
2016-08-23 14:00:00,95.92,95.94,95.83,95.9,13485.0,78.7634,78.7798,78.6895,78.747,13485.0
2016-08-23 14:05:00,95.89,95.93,95.86,95.88,9026.0,78.7388,78.7716,78.7141,78.7306,9026.0
2016-08-23 14:10:00,95.89,95.91,95.87,95.87,9947.0,78.7388,78.7552,78.7223,78.7223,9947.0
2016-08-23 14:15:00,95.87,95.95,95.84,95.94,27261.0,78.7223,78.788,78.6977,78.7798,27261.0
2016-08-23 14:20:00,95.94,95.94,95.83,95.91,21236.0,78.7798,78.7798,78.6895,78.7552,21236.0
2016-08-23 14:25:00,95.92,95.98,95.9,95.94,14830.0,78.7634,78.8127,78.747,78.7798,14830.0
2016-08-23 14:30:00,95.94,96.06,95.93,96.04,28119.0,78.7798,78.8784,78.7716,78.8619,28119.0
2016-08-23 14:35:00,96.03,96.04,95.97,95.98,9541.0,78.8537,78.8619,78.8045,78.8127,9541.0
2016-08-23 14:40:00,95.97,96.03,95.96,96.02,15500.0,78.8045,78.8537,78.7962,78.8455,15500.0
2016-08-23 14:45:00,96.01,96.05,96.0,96.04,9911.0,78.8373,78.8701,78.8291,78.8619,9911.0
2016-08-23 14:50:00,96.03,96.03,95.99,96.0,14005.0,78.8537,78.8537,78.8209,78.8291,14005.0
2016-08-23 14:55:00,96.01,96.02,96.0,96.01,9877.0,78.8373,78.8455,78.8291,78.8373,9877.0
2016-08-23 15:00:00,96.01,96.05,96.01,96.04,11569.0,78.8373,78.8701,78.8373,78.8619,11569.0
2016-08-23 15:05:00,96.04,96.05,96.01,96.03,13090.0,78.8619,78.8701,78.8373,78.8537,13090.0
2016-08-23 15:10:00,96.04,96.07,96.02,96.06,13207.0,78.8619,78.8866,78.8455,78.8784,13207.0
2016-08-23 15:15:00,96.06,96.07,96.02,96.03,14179.0,78.8784,78.8866,78.8455,78.8537,14179.0
2016-08-23 15:20:00,96.03,96.07,96.01,96.06,17852.0,78.8537,78.8866,78.8373,78.8784,17852.0
2016-08-23 15:25:00,96.05,96.09,96.02,96.04,18256.0,78.8701,78.903,78.8455,78.8619,18256.0
2016-08-23 15:30:00,96.04,96.04,96.0,96.02,13751.0,78.8619,78.8619,78.8291,78.8455,13751.0
2016-08-23 15:35:00,96.01,96.05,95.98,96.03,32892.0,78.8373,78.8701,78.8127,78.8537,32892.0
2016-08-23 15:40:00,96.03,96.05,96.02,96.03,23016.0,78.8537,78.8701,78.8455,78.8537,23016.0
2016-08-23 15:45:00,96.04,96.05,95.98,95.98,35557.0,78.8619,78.8701,78.8127,78.8127,35557.0
2016-08-23 15:50:00,95.99,96.01,95.97,95.98,34717.0,78.8209,78.8373,78.8045,78.8127,34717.0
2016-08-23 15:55:00,95.98,96.1,95.98,96.03,124203.0,78.8127,78.9112,78.8127,78.8537,124203.0
2016-08-24 09:30:00,95.56,96.04,95.56,95.57,55802.0,78.4678,78.8619,78.4678,78.476,55802.0
2016-08-24 09:35:00,95.56,95.81,95.51,95.71,36839.0,78.4678,78.6731,78.4267,78.591,36839.0
2016-08-24 09:40:00,95.73,95.86,95.56,95.61,26747.0,78.6074,78.7141,78.4678,78.5088,26747.0
2016-08-24 09:45:00,95.61,95.85,95.59,95.85,35665.0,78.5088,78.7059,78.4924,78.7059,35665.0
2016-08-24 09:50:00,95.86,95.93,95.83,95.85,16357.0,78.7141,78.7716,78.6895,78.7059,16357.0
2016-08-24 09:55:00,95.83,95.84,95.74,95.81,19873.0,78.6895,78.6977,78.6156,78.6731,19873.0
2016-08-24 10:00:00,95.82,95.87,95.78,95.86,32039.0,78.6813,78.7223,78.6484,78.7141,32039.0
2016-08-24 10:05:00,95.86,95.94,95.85,95.9,32435.0,78.7141,78.7798,78.7059,78.747,32435.0
2016-08-24 10:10:00,95.89,95.94,95.79,95.92,26473.0,78.7388,78.7798,78.6566,78.7634,26473.0
2016-08-24 10:15:00,95.94,96.06,95.94,96.04,20417.0,78.7798,78.8784,78.7798,78.8619,20417.0
2016-08-24 10:20:00,96.04,96.05,95.97,96.0,27640.0,78.8619,78.8701,78.8045,78.8291,27640.0
2016-08-24 10:25:00,96.0,96.0,95.86,95.99,16998.0,78.8291,78.8291,78.7141,78.8209,16998.0
2016-08-24 10:30:00,95.98,95.98,95.87,95.89,15996.0,78.8127,78.8127,78.7223,78.7388,15996.0
2016-08-24 10:35:00,95.87,95.97,95.86,95.95,23553.0,78.7223,78.8045,78.7141,78.788,23553.0
2016-08-24 10:40:00,95.94,95.96,95.89,95.94,20284.0,78.7798,78.7962,78.7388,78.7798,20284.0
2016-08-24 10:45:00,95.93,95.94,95.81,95.83,16526.0,78.7716,78.7798,78.6731,78.6895,16526.0
2016-08-24 10:50:00,95.83,95.9,95.8,95.9,14294.0,78.6895,78.747,78.6649,78.747,14294.0
2016-08-24 10:55:00,95.89,96.01,95.88,95.96,26123.0,78.7388,78.8373,78.7306,78.7962,26123.0
2016-08-24 11:00:00,95.97,96.02,95.97,96.02,21357.0,78.8045,78.8455,78.8045,78.8455,21357.0
2016-08-24 11:05:00,96.01,96.02,95.97,96.0,25341.0,78.8373,78.8455,78.8045,78.8291,25341.0
2016-08-24 11:10:00,95.99,96.02,95.8,95.81,77273.0,78.8209,78.8455,78.6649,78.6731,77273.0
2016-08-24 11:15:00,95.8,95.9,95.78,95.83,35999.0,78.6649,78.747,78.6484,78.6895,35999.0
2016-08-24 11:20:00,95.83,95.85,95.78,95.82,39443.0,78.6895,78.7059,78.6484,78.6813,39443.0
2016-08-24 11:25:00,95.83,95.84,95.74,95.79,25049.0,78.6895,78.6977,78.6156,78.6566,25049.0
2016-08-24 11:30:00,95.78,95.84,95.77,95.78,25188.0,78.6484,78.6977,78.6402,78.6484,25188.0
2016-08-24 11:35:00,95.78,95.84,95.76,95.77,18710.0,78.6484,78.6977,78.632,78.6402,18710.0
2016-08-24 11:40:00,95.76,95.79,95.69,95.72,19037.0,78.632,78.6566,78.5745,78.5992,19037.0
2016-08-24 11:45:00,95.72,95.72,95.67,95.68,14343.0,78.5992,78.5992,78.5581,78.5663,14343.0
2016-08-24 11:50:00,95.67,95.71,95.64,95.7,14866.0,78.5581,78.591,78.5335,78.5827,14866.0
2016-08-24 11:55:00,95.69,95.74,95.69,95.72,13177.0,78.5745,78.6156,78.5745,78.5992,13177.0
2016-08-24 12:00:00,95.72,95.85,95.71,95.84,16422.0,78.5992,78.7059,78.591,78.6977,16422.0
2016-08-24 12:05:00,95.83,95.87,95.79,95.79,37823.0,78.6895,78.7223,78.6566,78.6566,37823.0
2016-08-24 12:10:00,95.77,95.85,95.76,95.85,12588.0,78.6402,78.7059,78.632,78.7059,12588.0
2016-08-24 12:15:00,95.87,95.93,95.8,95.81,42713.0,78.7223,78.7716,78.6649,78.6731,42713.0
2016-08-24 12:20:00,95.82,95.87,95.76,95.77,18785.0,78.6813,78.7223,78.632,78.6402,18785.0
2016-08-24 12:25:00,95.76,95.81,95.73,95.76,12140.0,78.632,78.6731,78.6074,78.632,12140.0
2016-08-24 12:30:00,95.76,95.83,95.75,95.81,16473.0,78.632,78.6895,78.6238,78.6731,16473.0
2016-08-24 12:35:00,95.81,95.87,95.75,95.87,19424.0,78.6731,78.7223,78.6238,78.7223,19424.0
2016-08-24 12:40:00,95.87,95.87,95.81,95.83,9581.0,78.7223,78.7223,78.6731,78.6895,9581.0
2016-08-24 12:45:00,95.83,95.88,95.82,95.87,8996.0,78.6895,78.7306,78.6813,78.7223,8996.0
2016-08-24 12:50:00,95.87,95.89,95.85,95.87,13559.0,78.7223,78.7388,78.7059,78.7223,13559.0
2016-08-24 12:55:00,95.88,95.91,95.8,95.84,66449.0,78.7306,78.7552,78.6649,78.6977,66449.0
2016-08-24 13:00:00,95.84,95.86,95.8,95.83,19427.0,78.6977,78.7141,78.6649,78.6895,19427.0
2016-08-24 13:05:00,95.82,95.85,95.81,95.81,12209.0,78.6813,78.7059,78.6731,78.6731,12209.0
2016-08-24 13:10:00,95.81,95.83,95.77,95.8,14109.0,78.6731,78.6895,78.6402,78.6649,14109.0
2016-08-24 13:15:00,95.83,95.9,95.82,95.9,11379.0,78.6895,78.747,78.6813,78.747,11379.0
2016-08-24 13:20:00,95.9,95.91,95.85,95.85,12526.0,78.747,78.7552,78.7059,78.7059,12526.0
2016-08-24 13:25:00,95.85,95.85,95.79,95.82,11112.0,78.7059,78.7059,78.6566,78.6813,11112.0
2016-08-24 13:30:00,95.83,95.83,95.74,95.75,10301.0,78.6895,78.6895,78.6156,78.6238,10301.0
2016-08-24 13:35:00,95.75,95.78,95.73,95.77,11937.0,78.6238,78.6484,78.6074,78.6402,11937.0
2016-08-24 13:40:00,95.76,95.76,95.72,95.76,11088.0,78.632,78.632,78.5992,78.632,11088.0
2016-08-24 13:45:00,95.76,95.82,95.73,95.81,13353.0,78.632,78.6813,78.6074,78.6731,13353.0
2016-08-24 13:50:00,95.81,95.82,95.75,95.76,13152.0,78.6731,78.6813,78.6238,78.632,13152.0
2016-08-24 13:55:00,95.77,95.77,95.71,95.74,17481.0,78.6402,78.6402,78.591,78.6156,17481.0
2016-08-24 14:00:00,95.73,95.81,95.72,95.77,18805.0,78.6074,78.6731,78.5992,78.6402,18805.0
2016-08-24 14:05:00,95.76,95.77,95.72,95.77,16846.0,78.632,78.6402,78.5992,78.6402,16846.0
2016-08-24 14:10:00,95.77,95.8,95.74,95.8,15000.0,78.6402,78.6649,78.6156,78.6649,15000.0
2016-08-24 14:15:00,95.8,95.81,95.76,95.81,19525.0,78.6649,78.6731,78.632,78.6731,19525.0
2016-08-24 14:20:00,95.81,95.82,95.74,95.76,20560.0,78.6731,78.6813,78.6156,78.632,20560.0
2016-08-24 14:25:00,95.75,95.79,95.74,95.75,16374.0,78.6238,78.6566,78.6156,78.6238,16374.0
2016-08-24 14:30:00,95.75,95.76,95.72,95.74,15880.0,78.6238,78.632,78.5992,78.6156,15880.0
2016-08-24 14:35:00,95.75,95.75,95.69,95.73,21054.0,78.6238,78.6238,78.5745,78.6074,21054.0
2016-08-24 14:40:00,95.73,95.76,95.72,95.74,15392.0,78.6074,78.632,78.5992,78.6156,15392.0
2016-08-24 14:45:00,95.74,95.75,95.68,95.7,22799.0,78.6156,78.6238,78.5663,78.5827,22799.0
2016-08-24 14:50:00,95.7,95.73,95.66,95.7,23247.0,78.5827,78.6074,78.5499,78.5827,23247.0
2016-08-24 14:55:00,95.7,95.8,95.69,95.77,33938.0,78.5827,78.6649,78.5745,78.6402,33938.0
2016-08-24 15:00:00,95.78,95.78,95.74,95.74,15864.0,78.6484,78.6484,78.6156,78.6156,15864.0
2016-08-24 15:05:00,95.74,95.76,95.61,95.62,20312.0,78.6156,78.632,78.5088,78.5171,20312.0
2016-08-24 15:10:00,95.61,95.65,95.59,95.61,27456.0,78.5088,78.5417,78.4924,78.5088,27456.0
2016-08-24 15:15:00,95.61,95.64,95.6,95.61,33265.0,78.5088,78.5335,78.5006,78.5088,33265.0
2016-08-24 15:20:00,95.6,95.62,95.56,95.56,23771.0,78.5006,78.5171,78.4678,78.4678,23771.0
2016-08-24 15:25:00,95.56,95.57,95.5,95.5,32003.0,78.4678,78.476,78.4185,78.4185,32003.0
2016-08-24 15:30:00,95.5,95.58,95.49,95.56,28392.0,78.4185,78.4842,78.4103,78.4678,28392.0
2016-08-24 15:35:00,95.57,95.58,95.39,95.4,46764.0,78.476,78.4842,78.3282,78.3364,46764.0
2016-08-24 15:40:00,95.4,95.42,95.3,95.32,68487.0,78.3364,78.3528,78.2543,78.2707,68487.0
2016-08-24 15:45:00,95.31,95.35,95.27,95.32,62362.0,78.2625,78.2953,78.2297,78.2707,62362.0
2016-08-24 15:50:00,95.32,95.38,95.29,95.35,90551.0,78.2707,78.32,78.2461,78.2953,90551.0
2016-08-24 15:55:00,95.35,95.5,95.33,95.49,120968.0,78.2953,78.4185,78.2789,78.4103,120968.0
2016-08-25 09:30:00,95.32,95.64,95.27,95.36,25054.0,78.2707,78.5335,78.2297,78.3036,25054.0
2016-08-25 09:35:00,95.35,95.41,95.28,95.34,10621.0,78.2953,78.3446,78.2379,78.2871,10621.0
2016-08-25 09:40:00,95.33,95.5,95.31,95.5,17131.0,78.2789,78.4185,78.2625,78.4185,17131.0
2016-08-25 09:45:00,95.48,95.64,95.39,95.58,32230.0,78.4021,78.5335,78.3282,78.4842,32230.0
2016-08-25 09:50:00,95.57,95.59,95.47,95.54,24477.0,78.476,78.4924,78.3939,78.4514,24477.0
2016-08-25 09:55:00,95.52,95.65,95.49,95.57,20326.0,78.4349,78.5417,78.4103,78.476,20326.0
2016-08-25 10:00:00,95.62,95.82,95.61,95.77,28515.0,78.5171,78.6813,78.5088,78.6402,28515.0
2016-08-25 10:05:00,95.76,95.76,95.61,95.67,14374.0,78.632,78.632,78.5088,78.5581,14374.0
2016-08-25 10:10:00,95.7,95.78,95.6,95.74,15055.0,78.5827,78.6484,78.5006,78.6156,15055.0
2016-08-25 10:15:00,95.74,95.74,95.64,95.69,8722.0,78.6156,78.6156,78.5335,78.5745,8722.0
2016-08-25 10:20:00,95.68,95.7,95.64,95.65,11272.0,78.5663,78.5827,78.5335,78.5417,11272.0
2016-08-25 10:25:00,95.65,95.65,95.56,95.62,9139.0,78.5417,78.5417,78.4678,78.5171,9139.0
2016-08-25 10:30:00,95.6,95.74,95.6,95.68,9555.0,78.5006,78.6156,78.5006,78.5663,9555.0
2016-08-25 10:35:00,95.68,95.68,95.59,95.59,12259.0,78.5663,78.5663,78.4924,78.4924,12259.0
2016-08-25 10:40:00,95.59,95.61,95.56,95.6,16918.0,78.4924,78.5088,78.4678,78.5006,16918.0
2016-08-25 10:45:00,95.6,95.6,95.52,95.55,23600.0,78.5006,78.5006,78.4349,78.4596,23600.0
2016-08-25 10:50:00,95.56,95.56,95.48,95.49,16605.0,78.4678,78.4678,78.4021,78.4103,16605.0
2016-08-25 10:55:00,95.48,95.59,95.45,95.46,27509.0,78.4021,78.4924,78.3775,78.3857,27509.0
2016-08-25 11:00:00,95.47,95.59,95.44,95.55,37344.0,78.3939,78.4924,78.3693,78.4596,37344.0
2016-08-25 11:05:00,95.54,95.59,95.52,95.57,17357.0,78.4514,78.4924,78.4349,78.476,17357.0
2016-08-25 11:10:00,95.59,95.59,95.51,95.55,12720.0,78.4924,78.4924,78.4267,78.4596,12720.0
2016-08-25 11:15:00,95.54,95.57,95.51,95.51,23868.0,78.4514,78.476,78.4267,78.4267,23868.0
2016-08-25 11:20:00,95.51,95.61,95.51,95.52,42709.0,78.4267,78.5088,78.4267,78.4349,42709.0
2016-08-25 11:25:00,95.52,95.53,95.43,95.47,17952.0,78.4349,78.4432,78.361,78.3939,17952.0
2016-08-25 11:30:00,95.47,95.48,95.44,95.45,9991.0,78.3939,78.4021,78.3693,78.3775,9991.0
2016-08-25 11:35:00,95.45,95.45,95.36,95.42,15155.0,78.3775,78.3775,78.3036,78.3528,15155.0
2016-08-25 11:40:00,95.42,95.43,95.3,95.31,20527.0,78.3528,78.361,78.2543,78.2625,20527.0
2016-08-25 11:45:00,95.31,95.34,95.28,95.31,23629.0,78.2625,78.2871,78.2379,78.2625,23629.0
2016-08-25 11:50:00,95.31,95.32,95.28,95.31,8693.0,78.2625,78.2707,78.2379,78.2625,8693.0
2016-08-25 11:55:00,95.31,95.35,95.29,95.32,25265.0,78.2625,78.2953,78.2461,78.2707,25265.0
2016-08-25 12:00:00,95.31,95.31,95.26,95.29,9854.0,78.2625,78.2625,78.2214,78.2461,9854.0
2016-08-25 12:05:00,95.28,95.29,95.22,95.22,19669.0,78.2379,78.2461,78.1886,78.1886,19669.0
2016-08-25 12:10:00,95.22,95.23,95.15,95.18,8575.0,78.1886,78.1968,78.1311,78.1558,8575.0
2016-08-25 12:15:00,95.19,95.24,95.16,95.22,15219.0,78.164,78.205,78.1393,78.1886,15219.0
2016-08-25 12:20:00,95.22,95.23,95.21,95.22,5238.0,78.1886,78.1968,78.1804,78.1886,5238.0
2016-08-25 12:25:00,95.22,95.23,95.17,95.22,17569.0,78.1886,78.1968,78.1475,78.1886,17569.0
2016-08-25 12:30:00,95.22,95.24,95.19,95.22,15956.0,78.1886,78.205,78.164,78.1886,15956.0
2016-08-25 12:35:00,95.22,95.22,95.19,95.2,11523.0,78.1886,78.1886,78.164,78.1722,11523.0
2016-08-25 12:40:00,95.21,95.24,95.2,95.22,11050.0,78.1804,78.205,78.1722,78.1886,11050.0
2016-08-25 12:45:00,95.22,95.25,95.21,95.25,8616.0,78.1886,78.2132,78.1804,78.2132,8616.0
2016-08-25 12:50:00,95.25,95.27,95.24,95.27,7013.0,78.2132,78.2297,78.205,78.2297,7013.0
2016-08-25 12:55:00,95.27,95.28,95.23,95.28,26263.0,78.2297,78.2379,78.1968,78.2379,26263.0
2016-08-25 13:00:00,95.27,95.31,95.26,95.29,10354.0,78.2297,78.2625,78.2214,78.2461,10354.0
2016-08-25 13:05:00,95.29,95.29,95.17,95.17,9948.0,78.2461,78.2461,78.1475,78.1475,9948.0
2016-08-25 13:10:00,95.17,95.22,95.16,95.2,10637.0,78.1475,78.1886,78.1393,78.1722,10637.0
2016-08-25 13:15:00,95.2,95.26,95.19,95.2,8321.0,78.1722,78.2214,78.164,78.1722,8321.0
2016-08-25 13:20:00,95.2,95.21,95.19,95.2,5317.0,78.1722,78.1804,78.164,78.1722,5317.0
2016-08-25 13:25:00,95.21,95.26,95.2,95.23,11802.0,78.1804,78.2214,78.1722,78.1968,11802.0
2016-08-25 13:30:00,95.23,95.25,95.18,95.22,10448.0,78.1968,78.2132,78.1558,78.1886,10448.0
2016-08-25 13:35:00,95.21,95.21,94.98,95.0,22773.0,78.1804,78.1804,77.9915,78.008,22773.0
2016-08-25 13:40:00,95.02,95.03,94.97,95.0,10847.0,78.0244,78.0326,77.9833,78.008,10847.0
2016-08-25 13:45:00,95.0,95.06,94.99,95.01,18305.0,78.008,78.0572,77.9997,78.0162,18305.0
2016-08-25 13:50:00,95.01,95.08,94.98,95.05,18332.0,78.0162,78.0736,77.9915,78.049,18332.0
2016-08-25 13:55:00,95.05,95.07,95.04,95.06,12210.0,78.049,78.0654,78.0408,78.0572,12210.0
2016-08-25 14:00:00,95.06,95.11,95.05,95.11,15998.0,78.0572,78.0983,78.049,78.0983,15998.0
2016-08-25 14:05:00,95.11,95.11,95.01,95.07,16323.0,78.0983,78.0983,78.0162,78.0654,16323.0
2016-08-25 14:10:00,95.07,95.09,95.04,95.06,13832.0,78.0654,78.0819,78.0408,78.0572,13832.0
2016-08-25 14:15:00,95.07,95.08,95.04,95.06,8000.0,78.0654,78.0736,78.0408,78.0572,8000.0
2016-08-25 14:20:00,95.05,95.08,95.0,95.07,13649.0,78.049,78.0736,78.008,78.0654,13649.0
2016-08-25 14:25:00,95.06,95.1,95.04,95.09,12631.0,78.0572,78.0901,78.0408,78.0819,12631.0
2016-08-25 14:30:00,95.08,95.13,95.06,95.12,9272.0,78.0736,78.1147,78.0572,78.1065,9272.0
2016-08-25 14:35:00,95.1,95.12,95.08,95.11,7863.0,78.0901,78.1065,78.0736,78.0983,7863.0
2016-08-25 14:40:00,95.1,95.15,95.09,95.15,8253.0,78.0901,78.1311,78.0819,78.1311,8253.0
2016-08-25 14:45:00,95.15,95.15,95.06,95.11,11396.0,78.1311,78.1311,78.0572,78.0983,11396.0
2016-08-25 14:50:00,95.1,95.12,95.09,95.11,8741.0,78.0901,78.1065,78.0819,78.0983,8741.0
2016-08-25 14:55:00,95.11,95.11,95.06,95.06,14179.0,78.0983,78.0983,78.0572,78.0572,14179.0
2016-08-25 15:00:00,95.06,95.14,95.06,95.12,11708.0,78.0572,78.1229,78.0572,78.1065,11708.0
2016-08-25 15:05:00,95.13,95.2,95.12,95.2,10465.0,78.1147,78.1722,78.1065,78.1722,10465.0
2016-08-25 15:10:00,95.2,95.2,95.13,95.14,13003.0,78.1722,78.1722,78.1147,78.1229,13003.0
2016-08-25 15:15:00,95.14,95.14,95.1,95.13,15660.0,78.1229,78.1229,78.0901,78.1147,15660.0
2016-08-25 15:20:00,95.12,95.15,95.12,95.14,26843.0,78.1065,78.1311,78.1065,78.1229,26843.0
2016-08-25 15:25:00,95.15,95.16,95.07,95.08,18944.0,78.1311,78.1393,78.0654,78.0736,18944.0
2016-08-25 15:30:00,95.08,95.12,95.06,95.08,28791.0,78.0736,78.1065,78.0572,78.0736,28791.0
2016-08-25 15:35:00,95.07,95.1,95.05,95.05,23973.0,78.0654,78.0901,78.049,78.049,23973.0
2016-08-25 15:40:00,95.05,95.05,94.99,95.01,19698.0,78.049,78.049,77.9997,78.0162,19698.0
2016-08-25 15:45:00,95.0,95.04,94.97,94.98,38388.0,78.008,78.0408,77.9833,77.9915,38388.0
2016-08-25 15:50:00,94.99,95.08,94.98,95.08,43832.0,77.9997,78.0736,77.9915,78.0736,43832.0
2016-08-25 15:55:00,95.07,95.1,94.96,95.1,101927.0,78.0654,78.0901,77.9751,78.0901,101927.0
2016-08-26 09:30:00,95.35,95.81,95.24,95.72,42470.0,78.2953,78.6731,78.205,78.5992,42470.0
2016-08-26 09:35:00,95.74,95.96,95.57,95.6,28520.0,78.6156,78.7962,78.476,78.5006,28520.0
2016-08-26 09:40:00,95.6,95.61,95.33,95.53,21593.0,78.5006,78.5088,78.2789,78.4432,21593.0
2016-08-26 09:45:00,95.57,95.83,95.56,95.74,14521.0,78.476,78.6895,78.4678,78.6156,14521.0
2016-08-26 09:50:00,95.76,95.77,95.63,95.71,15009.0,78.632,78.6402,78.5253,78.591,15009.0
2016-08-26 09:55:00,95.68,95.68,95.46,95.62,13911.0,78.5663,78.5663,78.3857,78.5171,13911.0
2016-08-26 10:00:00,95.57,95.61,95.29,95.6,45087.0,78.476,78.5088,78.2461,78.5006,45087.0
2016-08-26 10:05:00,95.6,95.63,95.43,95.54,20947.0,78.5006,78.5253,78.361,78.4514,20947.0
2016-08-26 10:10:00,95.54,95.65,95.45,95.55,19055.0,78.4514,78.5417,78.3775,78.4596,19055.0
2016-08-26 10:15:00,95.6,95.96,95.59,95.93,26415.0,78.5006,78.7962,78.4924,78.7716,26415.0
2016-08-26 10:20:00,95.89,95.98,95.87,95.9,11608.0,78.7388,78.8127,78.7223,78.747,11608.0
2016-08-26 10:25:00,95.91,95.93,95.74,95.8,15620.0,78.7552,78.7716,78.6156,78.6649,15620.0
2016-08-26 10:30:00,95.81,95.81,95.7,95.7,16802.0,78.6731,78.6731,78.5827,78.5827,16802.0
2016-08-26 10:35:00,95.7,95.73,95.66,95.71,13331.0,78.5827,78.6074,78.5499,78.591,13331.0
2016-08-26 10:40:00,95.73,95.73,95.61,95.64,13616.0,78.6074,78.6074,78.5088,78.5335,13616.0
2016-08-26 10:45:00,95.62,95.71,95.62,95.71,12347.0,78.5171,78.591,78.5171,78.591,12347.0
2016-08-26 10:50:00,95.71,95.76,95.67,95.74,31988.0,78.591,78.632,78.5581,78.6156,31988.0
2016-08-26 10:55:00,95.76,95.88,95.74,95.79,35232.0,78.632,78.7306,78.6156,78.6566,35232.0
2016-08-26 11:00:00,95.78,95.81,95.73,95.73,32936.0,78.6484,78.6731,78.6074,78.6074,32936.0
2016-08-26 11:05:00,95.73,95.82,95.72,95.77,33059.0,78.6074,78.6813,78.5992,78.6402,33059.0
2016-08-26 11:10:00,95.76,95.82,95.71,95.82,24470.0,78.632,78.6813,78.591,78.6813,24470.0
2016-08-26 11:15:00,95.81,95.82,95.62,95.63,24843.0,78.6731,78.6813,78.5171,78.5253,24843.0
2016-08-26 11:20:00,95.63,95.83,95.62,95.72,118092.0,78.5253,78.6895,78.5171,78.5992,118092.0
2016-08-26 11:25:00,95.73,95.74,95.66,95.66,20090.0,78.6074,78.6156,78.5499,78.5499,20090.0
2016-08-26 11:30:00,95.66,95.68,95.63,95.66,11944.0,78.5499,78.5663,78.5253,78.5499,11944.0
2016-08-26 11:35:00,95.66,95.67,95.49,95.49,25141.0,78.5499,78.5581,78.4103,78.4103,25141.0
2016-08-26 11:40:00,95.49,95.49,95.32,95.43,18575.0,78.4103,78.4103,78.2707,78.361,18575.0
2016-08-26 11:45:00,95.43,95.53,95.41,95.53,11888.0,78.361,78.4432,78.3446,78.4432,11888.0
2016-08-26 11:50:00,95.51,95.55,95.25,95.42,27233.0,78.4267,78.4596,78.2132,78.3528,27233.0
2016-08-26 11:55:00,95.41,95.44,95.27,95.29,24859.0,78.3446,78.3693,78.2297,78.2461,24859.0
2016-08-26 12:00:00,95.27,95.29,95.08,95.15,31853.0,78.2297,78.2461,78.0736,78.1311,31853.0
2016-08-26 12:05:00,95.15,95.15,94.85,94.89,31961.0,78.1311,78.1311,77.8848,77.9176,31961.0
2016-08-26 12:10:00,94.89,94.94,94.74,94.93,24938.0,77.9176,77.9587,77.7945,77.9505,24938.0
2016-08-26 12:15:00,94.91,94.95,94.8,94.95,32591.0,77.934,77.9669,77.8437,77.9669,32591.0
2016-08-26 12:20:00,94.93,95.05,94.91,94.97,9661.0,77.9505,78.049,77.934,77.9833,9661.0
2016-08-26 12:25:00,94.96,95.01,94.95,94.97,9331.0,77.9751,78.0162,77.9669,77.9833,9331.0
2016-08-26 12:30:00,94.96,94.96,94.87,94.93,9529.0,77.9751,77.9751,77.9012,77.9505,9529.0
2016-08-26 12:35:00,94.94,95.0,94.89,94.97,15137.0,77.9587,78.008,77.9176,77.9833,15137.0
2016-08-26 12:40:00,94.98,95.06,94.96,95.03,8960.0,77.9915,78.0572,77.9751,78.0326,8960.0
2016-08-26 12:45:00,95.03,95.03,94.96,94.96,6902.0,78.0326,78.0326,77.9751,77.9751,6902.0
2016-08-26 12:50:00,94.97,95.03,94.95,94.99,16887.0,77.9833,78.0326,77.9669,77.9997,16887.0
2016-08-26 12:55:00,95.02,95.04,94.95,95.02,12461.0,78.0244,78.0408,77.9669,78.0244,12461.0
2016-08-26 13:00:00,95.03,95.14,95.0,95.0,9883.0,78.0326,78.1229,78.008,78.008,9883.0
2016-08-26 13:05:00,95.01,95.02,94.97,94.99,13016.0,78.0162,78.0244,77.9833,77.9997,13016.0
2016-08-26 13:10:00,94.99,95.06,94.99,95.0,11573.0,77.9997,78.0572,77.9997,78.008,11573.0
2016-08-26 13:15:00,95.0,95.0,94.93,94.98,15176.0,78.008,78.008,77.9505,77.9915,15176.0
2016-08-26 13:20:00,95.0,95.0,94.92,94.95,14466.0,78.008,78.008,77.9423,77.9669,14466.0
2016-08-26 13:25:00,94.95,95.04,94.95,95.04,10091.0,77.9669,78.0408,77.9669,78.0408,10091.0
2016-08-26 13:30:00,95.03,95.06,95.01,95.01,14828.0,78.0326,78.0572,78.0162,78.0162,14828.0
2016-08-26 13:35:00,95.01,95.05,94.97,95.0,12366.0,78.0162,78.049,77.9833,78.008,12366.0
2016-08-26 13:40:00,95.0,95.04,94.99,95.01,11416.0,78.008,78.0408,77.9997,78.0162,11416.0
2016-08-26 13:45:00,95.01,95.03,95.0,95.01,13788.0,78.0162,78.0326,78.008,78.0162,13788.0
2016-08-26 13:50:00,95.01,95.06,94.99,95.04,15862.0,78.0162,78.0572,77.9997,78.0408,15862.0
2016-08-26 13:55:00,95.05,95.05,94.97,95.04,18776.0,78.049,78.049,77.9833,78.0408,18776.0
2016-08-26 14:00:00,95.03,95.08,95.01,95.06,17290.0,78.0326,78.0736,78.0162,78.0572,17290.0
2016-08-26 14:05:00,95.05,95.14,95.02,95.14,15613.0,78.049,78.1229,78.0244,78.1229,15613.0
2016-08-26 14:10:00,95.15,95.27,95.11,95.11,24176.0,78.1311,78.2297,78.0983,78.0983,24176.0
2016-08-26 14:15:00,95.1,95.1,94.96,95.02,20105.0,78.0901,78.0901,77.9751,78.0244,20105.0
2016-08-26 14:20:00,95.0,95.01,94.95,95.0,18769.0,78.008,78.0162,77.9669,78.008,18769.0
2016-08-26 14:25:00,95.0,95.08,94.91,94.99,30346.0,78.008,78.0736,77.934,77.9997,30346.0
2016-08-26 14:30:00,94.99,95.0,94.93,94.96,17059.0,77.9997,78.008,77.9505,77.9751,17059.0
2016-08-26 14:35:00,94.96,95.03,94.88,95.0,27633.0,77.9751,78.0326,77.9094,78.008,27633.0
2016-08-26 14:40:00,94.99,94.99,94.91,94.93,23062.0,77.9997,77.9997,77.934,77.9505,23062.0
2016-08-26 14:45:00,94.93,94.93,94.83,94.89,28824.0,77.9505,77.9505,77.8684,77.9176,28824.0
2016-08-26 14:50:00,94.89,94.93,94.85,94.89,20331.0,77.9176,77.9505,77.8848,77.9176,20331.0
2016-08-26 14:55:00,94.89,95.0,94.88,94.98,20728.0,77.9176,78.008,77.9094,77.9915,20728.0
2016-08-26 15:00:00,94.98,95.01,94.91,94.91,28513.0,77.9915,78.0162,77.934,77.934,28513.0
2016-08-26 15:05:00,94.91,95.01,94.9,95.0,30715.0,77.934,78.0162,77.9258,78.008,30715.0
2016-08-26 15:10:00,95.0,95.04,94.98,95.01,21525.0,78.008,78.0408,77.9915,78.0162,21525.0
2016-08-26 15:15:00,95.0,95.05,95.0,95.02,20174.0,78.008,78.049,78.008,78.0244,20174.0
2016-08-26 15:20:00,95.01,95.05,94.98,95.05,27213.0,78.0162,78.049,77.9915,78.049,27213.0
2016-08-26 15:25:00,95.05,95.17,95.04,95.15,57626.0,78.049,78.1475,78.0408,78.1311,57626.0
2016-08-26 15:30:00,95.15,95.31,95.15,95.22,26362.0,78.1311,78.2625,78.1311,78.1886,26362.0
2016-08-26 15:35:00,95.23,95.26,95.15,95.2,34496.0,78.1968,78.2214,78.1311,78.1722,34496.0
2016-08-26 15:40:00,95.21,95.26,95.15,95.16,39804.0,78.1804,78.2214,78.1311,78.1393,39804.0
2016-08-26 15:45:00,95.16,95.23,95.14,95.21,47950.0,78.1393,78.1968,78.1229,78.1804,47950.0
2016-08-26 15:50:00,95.21,95.26,95.15,95.15,59972.0,78.1804,78.2214,78.1311,78.1311,59972.0
2016-08-26 15:55:00,95.15,95.2,95.1,95.16,161348.0,78.1311,78.1722,78.0901,78.1393,161348.0
2016-08-29 09:30:00,94.86,95.03,94.4,94.97,41439.0,78.339,78.4794,77.9591,78.4298,41439.0
2016-08-29 09:35:00,94.98,95.07,94.9,94.9,13423.0,78.4381,78.5124,78.372,78.372,13423.0
2016-08-29 09:40:00,94.95,95.04,94.84,94.86,27088.0,78.4133,78.4876,78.3225,78.339,27088.0
2016-08-29 09:45:00,94.91,95.0,94.88,94.94,22945.0,78.3803,78.4546,78.3555,78.405,22945.0
2016-08-29 09:50:00,94.96,95.07,94.9,95.07,21097.0,78.4216,78.5124,78.372,78.5124,21097.0
2016-08-29 09:55:00,95.07,95.07,94.96,94.99,15268.0,78.5124,78.5124,78.4216,78.4463,15268.0
2016-08-29 10:00:00,95.01,95.11,95.01,95.1,19385.0,78.4629,78.5454,78.4629,78.5372,19385.0
2016-08-29 10:05:00,95.08,95.14,95.06,95.14,12433.0,78.5207,78.5702,78.5041,78.5702,12433.0
2016-08-29 10:10:00,95.16,95.37,95.16,95.3,26976.0,78.5867,78.7602,78.5867,78.7023,26976.0
2016-08-29 10:15:00,95.31,95.35,95.28,95.34,8925.0,78.7106,78.7436,78.6858,78.7354,8925.0
2016-08-29 10:20:00,95.34,95.38,95.27,95.35,26094.0,78.7354,78.7684,78.6776,78.7436,26094.0
2016-08-29 10:25:00,95.36,95.39,95.34,95.37,15132.0,78.7519,78.7767,78.7354,78.7602,15132.0
2016-08-29 10:30:00,95.36,95.38,95.32,95.37,13130.0,78.7519,78.7684,78.7189,78.7602,13130.0
2016-08-29 10:35:00,95.36,95.44,95.36,95.42,20028.0,78.7519,78.818,78.7519,78.8014,20028.0
2016-08-29 10:40:00,95.43,95.48,95.43,95.48,12473.0,78.8097,78.851,78.8097,78.851,12473.0
2016-08-29 10:45:00,95.47,95.59,95.47,95.58,8996.0,78.8427,78.9418,78.8427,78.9336,8996.0
2016-08-29 10:50:00,95.56,95.74,95.56,95.71,23223.0,78.9171,79.0657,78.9171,79.0409,23223.0
2016-08-29 10:55:00,95.71,95.8,95.69,95.69,22011.0,79.0409,79.1153,79.0244,79.0244,22011.0
2016-08-29 11:00:00,95.7,95.82,95.66,95.79,19816.0,79.0327,79.1318,78.9996,79.107,19816.0
2016-08-29 11:05:00,95.79,95.88,95.76,95.88,19173.0,79.107,79.1813,79.0822,79.1813,19173.0
2016-08-29 11:10:00,95.88,95.93,95.81,95.91,21331.0,79.1813,79.2226,79.1235,79.2061,21331.0
2016-08-29 11:15:00,95.91,95.97,95.9,95.93,36559.0,79.2061,79.2557,79.1978,79.2226,36559.0
2016-08-29 11:20:00,95.93,95.96,95.91,95.95,30781.0,79.2226,79.2474,79.2061,79.2391,30781.0
2016-08-29 11:25:00,95.95,96.01,95.9,96.01,34649.0,79.2391,79.2887,79.1978,79.2887,34649.0
2016-08-29 11:30:00,96.01,96.05,95.95,95.99,20509.0,79.2887,79.3217,79.2391,79.2722,20509.0
2016-08-29 11:35:00,95.99,96.05,95.97,96.02,14564.0,79.2722,79.3217,79.2557,79.2969,14564.0
2016-08-29 11:40:00,96.02,96.11,95.99,96.07,15498.0,79.2969,79.3713,79.2722,79.3382,15498.0
2016-08-29 11:45:00,96.06,96.18,96.06,96.1,30077.0,79.33,79.4291,79.33,79.363,30077.0
2016-08-29 11:50:00,96.1,96.11,96.03,96.06,11380.0,79.363,79.3713,79.3052,79.33,11380.0
2016-08-29 11:55:00,96.05,96.06,95.89,95.89,13891.0,79.3217,79.33,79.1896,79.1896,13891.0
2016-08-29 12:00:00,95.89,95.9,95.84,95.86,25172.0,79.1896,79.1978,79.1483,79.1648,25172.0
2016-08-29 12:05:00,95.85,95.97,95.84,95.97,11338.0,79.1566,79.2557,79.1483,79.2557,11338.0
2016-08-29 12:10:00,95.98,96.02,95.96,96.01,15835.0,79.2639,79.2969,79.2474,79.2887,15835.0
2016-08-29 12:15:00,96.01,96.02,95.93,95.93,10583.0,79.2887,79.2969,79.2226,79.2226,10583.0
2016-08-29 12:20:00,95.94,96.01,95.92,96.0,19157.0,79.2309,79.2887,79.2144,79.2804,19157.0
2016-08-29 12:25:00,96.0,96.07,95.99,96.07,28837.0,79.2804,79.3382,79.2722,79.3382,28837.0
2016-08-29 12:30:00,96.08,96.08,95.97,95.97,16700.0,79.3465,79.3465,79.2557,79.2557,16700.0
2016-08-29 12:35:00,95.97,96.01,95.94,96.0,9150.0,79.2557,79.2887,79.2309,79.2804,9150.0
2016-08-29 12:40:00,96.0,96.02,95.97,96.0,9982.0,79.2804,79.2969,79.2557,79.2804,9982.0
2016-08-29 12:45:00,96.0,96.07,95.96,95.97,20828.0,79.2804,79.3382,79.2474,79.2557,20828.0
2016-08-29 12:50:00,95.96,95.96,95.92,95.94,8671.0,79.2474,79.2474,79.2144,79.2309,8671.0
2016-08-29 12:55:00,95.93,96.04,95.93,96.03,15113.0,79.2226,79.3135,79.2226,79.3052,15113.0
2016-08-29 13:00:00,96.04,96.06,96.02,96.03,14132.0,79.3135,79.33,79.2969,79.3052,14132.0
2016-08-29 13:05:00,96.03,96.08,96.03,96.06,13645.0,79.3052,79.3465,79.3052,79.33,13645.0
2016-08-29 13:10:00,96.05,96.07,96.05,96.06,12437.0,79.3217,79.3382,79.3217,79.33,12437.0
2016-08-29 13:15:00,96.06,96.07,96.04,96.04,9225.0,79.33,79.3382,79.3135,79.3135,9225.0
2016-08-29 13:20:00,96.04,96.04,96.02,96.02,12969.0,79.3135,79.3135,79.2969,79.2969,12969.0
2016-08-29 13:25:00,96.02,96.03,95.99,96.01,24439.0,79.2969,79.3052,79.2722,79.2887,24439.0
2016-08-29 13:30:00,96.0,96.03,96.0,96.0,15720.0,79.2804,79.3052,79.2804,79.2804,15720.0
2016-08-29 13:35:00,96.0,96.11,96.0,96.09,17315.0,79.2804,79.3713,79.2804,79.3548,17315.0
2016-08-29 13:40:00,96.09,96.1,96.04,96.05,15618.0,79.3548,79.363,79.3135,79.3217,15618.0
2016-08-29 13:45:00,96.05,96.08,96.05,96.08,9876.0,79.3217,79.3465,79.3217,79.3465,9876.0
2016-08-29 13:50:00,96.07,96.07,96.05,96.05,16326.0,79.3382,79.3382,79.3217,79.3217,16326.0
2016-08-29 13:55:00,96.05,96.05,96.02,96.03,11161.0,79.3217,79.3217,79.2969,79.3052,11161.0
2016-08-29 14:00:00,96.03,96.06,95.97,95.98,42756.0,79.3052,79.33,79.2557,79.2639,42756.0
2016-08-29 14:05:00,95.98,95.98,95.91,95.97,20153.0,79.2639,79.2639,79.2061,79.2557,20153.0
2016-08-29 14:10:00,95.97,96.0,95.93,96.0,18341.0,79.2557,79.2804,79.2226,79.2804,18341.0
2016-08-29 14:15:00,95.98,96.0,95.98,95.99,6880.0,79.2639,79.2804,79.2639,79.2722,6880.0
2016-08-29 14:20:00,95.98,95.99,95.97,95.99,17131.0,79.2639,79.2722,79.2557,79.2722,17131.0
2016-08-29 14:25:00,95.98,95.98,95.89,95.91,32970.0,79.2639,79.2639,79.1896,79.2061,32970.0
2016-08-29 14:30:00,95.9,95.91,95.8,95.81,16210.0,79.1978,79.2061,79.1153,79.1235,16210.0
2016-08-29 14:35:00,95.81,95.82,95.78,95.78,8546.0,79.1235,79.1318,79.0987,79.0987,8546.0
2016-08-29 14:40:00,95.78,95.82,95.75,95.81,32710.0,79.0987,79.1318,79.074,79.1235,32710.0
2016-08-29 14:45:00,95.8,95.81,95.78,95.78,10671.0,79.1153,79.1235,79.0987,79.0987,10671.0
2016-08-29 14:50:00,95.79,95.83,95.78,95.82,14851.0,79.107,79.14,79.0987,79.1318,14851.0
2016-08-29 14:55:00,95.81,95.85,95.79,95.84,16713.0,79.1235,79.1566,79.107,79.1483,16713.0
2016-08-29 15:00:00,95.84,95.87,95.84,95.84,30405.0,79.1483,79.1731,79.1483,79.1483,30405.0
2016-08-29 15:05:00,95.84,95.88,95.84,95.87,26050.0,79.1483,79.1813,79.1483,79.1731,26050.0
2016-08-29 15:10:00,95.88,96.05,95.86,95.97,87507.0,79.1813,79.3217,79.1648,79.2557,87507.0
2016-08-29 15:15:00,95.98,95.98,95.95,95.96,26155.0,79.2639,79.2639,79.2391,79.2474,26155.0
2016-08-29 15:20:00,95.97,96.05,95.97,96.01,56377.0,79.2557,79.3217,79.2557,79.2887,56377.0
2016-08-29 15:25:00,96.0,96.01,95.96,95.97,31745.0,79.2804,79.2887,79.2474,79.2557,31745.0
2016-08-29 15:30:00,95.96,95.97,95.93,95.94,57861.0,79.2474,79.2557,79.2226,79.2309,57861.0
2016-08-29 15:35:00,95.94,95.95,95.91,95.94,63844.0,79.2309,79.2391,79.2061,79.2309,63844.0
2016-08-29 15:40:00,95.93,95.94,95.91,95.92,37023.0,79.2226,79.2309,79.2061,79.2144,37023.0
2016-08-29 15:45:00,95.91,96.03,95.9,96.03,74556.0,79.2061,79.3052,79.1978,79.3052,74556.0
2016-08-29 15:50:00,96.02,96.1,96.02,96.09,114732.0,79.2969,79.363,79.2969,79.3548,114732.0
2016-08-29 15:55:00,96.09,96.14,96.05,96.07,223507.0,79.3548,79.396,79.3217,79.3382,223507.0
2016-08-30 09:30:00,96.0,96.28,95.87,96.24,48269.0,79.2804,79.5117,79.1731,79.4786,48269.0
2016-08-30 09:35:00,96.25,96.28,95.94,96.03,20388.0,79.4869,79.5117,79.2309,79.3052,20388.0
2016-08-30 09:40:00,96.05,96.08,95.89,95.95,14303.0,79.3217,79.3465,79.1896,79.2391,14303.0
2016-08-30 09:45:00,95.9,96.16,95.85,96.15,22852.0,79.1978,79.4126,79.1566,79.4043,22852.0
2016-08-30 09:50:00,96.15,96.2,96.04,96.18,14426.0,79.4043,79.4456,79.3135,79.4291,14426.0
2016-08-30 09:55:00,96.17,96.18,95.94,95.97,22145.0,79.4208,79.4291,79.2309,79.2557,22145.0
2016-08-30 10:00:00,95.98,95.98,95.82,95.92,23734.0,79.2639,79.2639,79.1318,79.2144,23734.0
2016-08-30 10:05:00,95.9,95.95,95.72,95.74,23107.0,79.1978,79.2391,79.0492,79.0657,23107.0
2016-08-30 10:10:00,95.74,95.83,95.71,95.76,19761.0,79.0657,79.14,79.0409,79.0822,19761.0
2016-08-30 10:15:00,95.74,95.76,95.6,95.6,22261.0,79.0657,79.0822,78.9501,78.9501,22261.0
2016-08-30 10:20:00,95.61,95.68,95.57,95.67,17280.0,78.9584,79.0162,78.9253,79.0079,17280.0
2016-08-30 10:25:00,95.66,95.8,95.65,95.77,19671.0,78.9996,79.1153,78.9914,79.0905,19671.0
2016-08-30 10:30:00,95.79,95.81,95.71,95.73,27548.0,79.107,79.1235,79.0409,79.0575,27548.0
2016-08-30 10:35:00,95.73,95.78,95.65,95.68,19908.0,79.0575,79.0987,78.9914,79.0162,19908.0
2016-08-30 10:40:00,95.69,95.71,95.61,95.65,15998.0,79.0244,79.0409,78.9584,78.9914,15998.0
2016-08-30 10:45:00,95.63,95.65,95.6,95.61,20180.0,78.9749,78.9914,78.9501,78.9584,20180.0
2016-08-30 10:50:00,95.61,95.61,95.5,95.51,16405.0,78.9584,78.9584,78.8675,78.8758,16405.0
2016-08-30 10:55:00,95.51,95.61,95.48,95.58,18870.0,78.8758,78.9584,78.851,78.9336,18870.0
2016-08-30 11:00:00,95.58,95.64,95.55,95.63,17242.0,78.9336,78.9831,78.9088,78.9749,17242.0
2016-08-30 11:05:00,95.64,95.76,95.64,95.71,25428.0,78.9831,79.0822,78.9831,79.0409,25428.0
2016-08-30 11:10:00,95.72,95.76,95.7,95.7,20783.0,79.0492,79.0822,79.0327,79.0327,20783.0
2016-08-30 11:15:00,95.7,95.81,95.69,95.79,46759.0,79.0327,79.1235,79.0244,79.107,46759.0
2016-08-30 11:20:00,95.78,95.91,95.78,95.89,57073.0,79.0987,79.2061,79.0987,79.1896,57073.0
2016-08-30 11:25:00,95.89,95.92,95.88,95.91,19749.0,79.1896,79.2144,79.1813,79.2061,19749.0
2016-08-30 11:30:00,95.91,95.91,95.8,95.84,75608.0,79.2061,79.2061,79.1153,79.1483,75608.0
2016-08-30 11:35:00,95.84,95.94,95.82,95.92,34734.0,79.1483,79.2309,79.1318,79.2144,34734.0
2016-08-30 11:40:00,95.92,95.97,95.9,95.92,28661.0,79.2144,79.2557,79.1978,79.2144,28661.0
2016-08-30 11:45:00,95.92,96.03,95.92,96.02,21199.0,79.2144,79.3052,79.2144,79.2969,21199.0
2016-08-30 11:50:00,96.02,96.14,96.02,96.14,29574.0,79.2969,79.396,79.2969,79.396,29574.0
2016-08-30 11:55:00,96.12,96.19,96.12,96.19,21831.0,79.3795,79.4373,79.3795,79.4373,21831.0
2016-08-30 12:00:00,96.19,96.23,96.12,96.12,20992.0,79.4373,79.4704,79.3795,79.3795,20992.0
2016-08-30 12:05:00,96.12,96.16,96.08,96.16,18221.0,79.3795,79.4126,79.3465,79.4126,18221.0
2016-08-30 12:10:00,96.15,96.17,96.1,96.1,11936.0,79.4043,79.4208,79.363,79.363,11936.0
2016-08-30 12:15:00,96.09,96.13,96.09,96.1,17932.0,79.3548,79.3878,79.3548,79.363,17932.0
2016-08-30 12:20:00,96.1,96.1,96.03,96.04,11177.0,79.363,79.363,79.3052,79.3135,11177.0
2016-08-30 12:25:00,96.04,96.08,95.99,96.0,12995.0,79.3135,79.3465,79.2722,79.2804,12995.0
2016-08-30 12:30:00,96.01,96.08,96.01,96.02,9449.0,79.2887,79.3465,79.2887,79.2969,9449.0
2016-08-30 12:35:00,96.02,96.04,95.99,96.01,8606.0,79.2969,79.3135,79.2722,79.2887,8606.0
2016-08-30 12:40:00,96.0,96.03,95.9,95.92,18811.0,79.2804,79.3052,79.1978,79.2144,18811.0
2016-08-30 12:45:00,95.93,95.95,95.9,95.94,13022.0,79.2226,79.2391,79.1978,79.2309,13022.0
2016-08-30 12:50:00,95.94,95.94,95.9,95.91,10532.0,79.2309,79.2309,79.1978,79.2061,10532.0
2016-08-30 12:55:00,95.9,95.92,95.86,95.87,14426.0,79.1978,79.2144,79.1648,79.1731,14426.0
2016-08-30 13:00:00,95.86,95.89,95.79,95.86,17170.0,79.1648,79.1896,79.107,79.1648,17170.0
2016-08-30 13:05:00,95.86,95.92,95.86,95.9,10180.0,79.1648,79.2144,79.1648,79.1978,10180.0
2016-08-30 13:10:00,95.91,95.98,95.91,95.98,11521.0,79.2061,79.2639,79.2061,79.2639,11521.0
2016-08-30 13:15:00,95.97,95.98,95.9,95.9,9166.0,79.2557,79.2639,79.1978,79.1978,9166.0
2016-08-30 13:20:00,95.9,95.92,95.9,95.91,8225.0,79.1978,79.2144,79.1978,79.2061,8225.0
2016-08-30 13:25:00,95.92,95.94,95.91,95.92,9705.0,79.2144,79.2309,79.2061,79.2144,9705.0
2016-08-30 13:30:00,95.92,95.92,95.88,95.88,12713.0,79.2144,79.2144,79.1813,79.1813,12713.0
2016-08-30 13:35:00,95.88,95.9,95.87,95.9,9057.0,79.1813,79.1978,79.1731,79.1978,9057.0
2016-08-30 13:40:00,95.91,95.91,95.85,95.86,16289.0,79.2061,79.2061,79.1566,79.1648,16289.0
2016-08-30 13:45:00,95.86,95.88,95.81,95.82,16711.0,79.1648,79.1813,79.1235,79.1318,16711.0
2016-08-30 13:50:00,95.82,95.84,95.79,95.81,13927.0,79.1318,79.1483,79.107,79.1235,13927.0
2016-08-30 13:55:00,95.81,95.81,95.77,95.78,18205.0,79.1235,79.1235,79.0905,79.0987,18205.0
2016-08-30 14:00:00,95.77,95.78,95.68,95.69,23663.0,79.0905,79.0987,79.0162,79.0244,23663.0
2016-08-30 14:05:00,95.7,95.74,95.65,95.65,11578.0,79.0327,79.0657,78.9914,78.9914,11578.0
2016-08-30 14:10:00,95.65,95.68,95.63,95.64,10765.0,78.9914,79.0162,78.9749,78.9831,10765.0
2016-08-30 14:15:00,95.64,95.65,95.48,95.48,73674.0,78.9831,78.9914,78.851,78.851,73674.0
2016-08-30 14:20:00,95.5,95.65,95.49,95.64,33217.0,78.8675,78.9914,78.8593,78.9831,33217.0
2016-08-30 14:25:00,95.64,95.65,95.6,95.6,16407.0,78.9831,78.9914,78.9501,78.9501,16407.0
2016-08-30 14:30:00,95.6,95.64,95.59,95.63,16573.0,78.9501,78.9831,78.9418,78.9749,16573.0
2016-08-30 14:35:00,95.63,95.76,95.62,95.76,15667.0,78.9749,79.0822,78.9666,79.0822,15667.0
2016-08-30 14:40:00,95.76,95.8,95.75,95.79,22596.0,79.0822,79.1153,79.074,79.107,22596.0
2016-08-30 14:45:00,95.8,95.82,95.77,95.78,17591.0,79.1153,79.1318,79.0905,79.0987,17591.0
2016-08-30 14:50:00,95.77,95.82,95.77,95.8,11185.0,79.0905,79.1318,79.0905,79.1153,11185.0
2016-08-30 14:55:00,95.81,95.82,95.79,95.8,14328.0,79.1235,79.1318,79.107,79.1153,14328.0
2016-08-30 15:00:00,95.8,95.8,95.72,95.76,19225.0,79.1153,79.1153,79.0492,79.0822,19225.0
2016-08-30 15:05:00,95.75,95.83,95.75,95.83,20045.0,79.074,79.14,79.074,79.14,20045.0
2016-08-30 15:10:00,95.82,95.83,95.77,95.8,16807.0,79.1318,79.14,79.0905,79.1153,16807.0
2016-08-30 15:15:00,95.8,95.82,95.74,95.74,15889.0,79.1153,79.1318,79.0657,79.0657,15889.0
2016-08-30 15:20:00,95.74,95.79,95.69,95.78,33543.0,79.0657,79.107,79.0244,79.0987,33543.0
2016-08-30 15:25:00,95.78,95.8,95.72,95.72,24999.0,79.0987,79.1153,79.0492,79.0492,24999.0
2016-08-30 15:30:00,95.72,95.8,95.71,95.77,25672.0,79.0492,79.1153,79.0409,79.0905,25672.0
2016-08-30 15:35:00,95.77,95.88,95.76,95.88,27447.0,79.0905,79.1813,79.0822,79.1813,27447.0
2016-08-30 15:40:00,95.88,95.92,95.86,95.87,56288.0,79.1813,79.2144,79.1648,79.1731,56288.0
2016-08-30 15:45:00,95.87,95.9,95.8,95.81,35361.0,79.1731,79.1978,79.1153,79.1235,35361.0
2016-08-30 15:50:00,95.81,95.84,95.81,95.82,42306.0,79.1235,79.1483,79.1235,79.1318,42306.0
2016-08-30 15:55:00,95.83,95.86,95.79,95.86,95942.0,79.14,79.1648,79.107,79.1648,95942.0
2016-08-31 09:30:00,95.33,95.33,94.65,95.1,88349.0,78.7271,78.7271,78.1655,78.5372,88349.0
2016-08-31 09:35:00,95.11,95.28,95.02,95.17,44008.0,78.5454,78.6858,78.4711,78.595,44008.0
2016-08-31 09:40:00,95.2,95.37,95.15,95.19,24848.0,78.6198,78.7602,78.5785,78.6115,24848.0
2016-08-31 09:45:00,95.19,95.3,95.16,95.29,14471.0,78.6115,78.7023,78.5867,78.6941,14471.0
2016-08-31 09:50:00,95.3,95.6,95.3,95.53,26580.0,78.7023,78.9501,78.7023,78.8923,26580.0
2016-08-31 09:55:00,95.53,95.55,95.4,95.43,52262.0,78.8923,78.9088,78.7849,78.8097,52262.0
2016-08-31 10:00:00,95.43,95.68,95.43,95.61,28878.0,78.8097,79.0162,78.8097,78.9584,28878.0
2016-08-31 10:05:00,95.61,95.69,95.54,95.55,32265.0,78.9584,79.0244,78.9005,78.9088,32265.0
2016-08-31 10:10:00,95.55,95.65,95.53,95.64,21433.0,78.9088,78.9914,78.8923,78.9831,21433.0
2016-08-31 10:15:00,95.63,95.65,95.57,95.63,24941.0,78.9749,78.9914,78.9253,78.9749,24941.0
2016-08-31 10:20:00,95.63,95.68,95.63,95.68,18070.0,78.9749,79.0162,78.9749,79.0162,18070.0
2016-08-31 10:25:00,95.68,95.76,95.63,95.65,38732.0,79.0162,79.0822,78.9749,78.9914,38732.0
2016-08-31 10:30:00,95.63,95.69,95.5,95.62,23916.0,78.9749,79.0244,78.8675,78.9666,23916.0
2016-08-31 10:35:00,95.63,95.74,95.54,95.74,39753.0,78.9749,79.0657,78.9005,79.0657,39753.0
2016-08-31 10:40:00,95.74,95.88,95.71,95.88,21936.0,79.0657,79.1813,79.0409,79.1813,21936.0
2016-08-31 10:45:00,95.88,95.88,95.77,95.78,28842.0,79.1813,79.1813,79.0905,79.0987,28842.0
2016-08-31 10:50:00,95.8,95.81,95.6,95.65,60440.0,79.1153,79.1235,78.9501,78.9914,60440.0
2016-08-31 10:55:00,95.63,95.63,95.5,95.5,17011.0,78.9749,78.9749,78.8675,78.8675,17011.0
2016-08-31 11:00:00,95.49,95.5,95.42,95.5,11656.0,78.8593,78.8675,78.8014,78.8675,11656.0
2016-08-31 11:05:00,95.5,95.5,95.4,95.46,15824.0,78.8675,78.8675,78.7849,78.8345,15824.0
2016-08-31 11:10:00,95.45,95.48,95.42,95.47,13788.0,78.8262,78.851,78.8014,78.8427,13788.0
2016-08-31 11:15:00,95.47,95.52,95.46,95.48,11772.0,78.8427,78.884,78.8345,78.851,11772.0
2016-08-31 11:20:00,95.49,95.52,95.4,95.45,12697.0,78.8593,78.884,78.7849,78.8262,12697.0
2016-08-31 11:25:00,95.46,95.6,95.46,95.6,10902.0,78.8345,78.9501,78.8345,78.9501,10902.0
2016-08-31 11:30:00,95.6,95.73,95.59,95.63,22375.0,78.9501,79.0575,78.9418,78.9749,22375.0
2016-08-31 11:35:00,95.62,95.68,95.54,95.68,11366.0,78.9666,79.0162,78.9005,79.0162,11366.0
2016-08-31 11:40:00,95.7,95.71,95.57,95.67,13282.0,79.0327,79.0409,78.9253,79.0079,13282.0
2016-08-31 11:45:00,95.68,95.68,95.6,95.67,6527.0,79.0162,79.0162,78.9501,79.0079,6527.0
2016-08-31 11:50:00,95.68,95.74,95.67,95.7,8555.0,79.0162,79.0657,79.0079,79.0327,8555.0
2016-08-31 11:55:00,95.69,95.73,95.55,95.55,11920.0,79.0244,79.0575,78.9088,78.9088,11920.0
2016-08-31 12:00:00,95.56,95.56,95.43,95.43,11785.0,78.9171,78.9171,78.8097,78.8097,11785.0
2016-08-31 12:05:00,95.42,95.46,95.37,95.41,12354.0,78.8014,78.8345,78.7602,78.7932,12354.0
2016-08-31 12:10:00,95.41,95.42,95.34,95.34,18000.0,78.7932,78.8014,78.7354,78.7354,18000.0
2016-08-31 12:15:00,95.35,95.35,95.23,95.28,23402.0,78.7436,78.7436,78.6445,78.6858,23402.0
2016-08-31 12:20:00,95.26,95.27,95.17,95.19,16115.0,78.6693,78.6776,78.595,78.6115,16115.0
2016-08-31 12:25:00,95.19,95.21,95.18,95.2,12332.0,78.6115,78.628,78.6032,78.6198,12332.0
2016-08-31 12:30:00,95.2,95.2,95.16,95.2,9355.0,78.6198,78.6198,78.5867,78.6198,9355.0
2016-08-31 12:35:00,95.2,95.28,95.2,95.23,14219.0,78.6198,78.6858,78.6198,78.6445,14219.0
2016-08-31 12:40:00,95.23,95.24,95.12,95.13,13351.0,78.6445,78.6528,78.5537,78.562,13351.0
2016-08-31 12:45:00,95.13,95.15,95.1,95.12,13101.0,78.562,78.5785,78.5372,78.5537,13101.0
2016-08-31 12:50:00,95.1,95.11,95.02,95.03,37120.0,78.5372,78.5454,78.4711,78.4794,37120.0
2016-08-31 12:55:00,95.04,95.06,94.99,95.01,19696.0,78.4876,78.5041,78.4463,78.4629,19696.0
2016-08-31 13:00:00,95.01,95.01,94.97,94.99,17731.0,78.4629,78.4629,78.4298,78.4463,17731.0
2016-08-31 13:05:00,94.99,95.04,94.98,94.99,11681.0,78.4463,78.4876,78.4381,78.4463,11681.0
2016-08-31 13:10:00,94.99,95.02,94.98,95.0,15026.0,78.4463,78.4711,78.4381,78.4546,15026.0
2016-08-31 13:15:00,95.0,95.01,94.91,95.01,16798.0,78.4546,78.4629,78.3803,78.4629,16798.0
2016-08-31 13:20:00,95.02,95.03,95.0,95.03,7828.0,78.4711,78.4794,78.4546,78.4794,7828.0
2016-08-31 13:25:00,95.03,95.06,95.01,95.06,16429.0,78.4794,78.5041,78.4629,78.5041,16429.0
2016-08-31 13:30:00,95.06,95.06,94.98,94.98,9641.0,78.5041,78.5041,78.4381,78.4381,9641.0
2016-08-31 13:35:00,94.98,95.06,94.98,95.04,11877.0,78.4381,78.5041,78.4381,78.4876,11877.0
2016-08-31 13:40:00,95.03,95.1,95.02,95.09,8254.0,78.4794,78.5372,78.4711,78.5289,8254.0
2016-08-31 13:45:00,95.07,95.1,95.02,95.02,11840.0,78.5124,78.5372,78.4711,78.4711,11840.0
2016-08-31 13:50:00,95.02,95.08,95.0,95.08,18150.0,78.4711,78.5207,78.4546,78.5207,18150.0
2016-08-31 13:55:00,95.07,95.07,95.0,95.04,8512.0,78.5124,78.5124,78.4546,78.4876,8512.0
2016-08-31 14:00:00,95.04,95.09,95.03,95.08,23182.0,78.4876,78.5289,78.4794,78.5207,23182.0
2016-08-31 14:05:00,95.1,95.21,95.1,95.2,18062.0,78.5372,78.628,78.5372,78.6198,18062.0
2016-08-31 14:10:00,95.21,95.33,95.18,95.33,26695.0,78.628,78.7271,78.6032,78.7271,26695.0
2016-08-31 14:15:00,95.31,95.31,95.18,95.2,9713.0,78.7106,78.7106,78.6032,78.6198,9713.0
2016-08-31 14:20:00,95.2,95.26,95.2,95.24,7099.0,78.6198,78.6693,78.6198,78.6528,7099.0
2016-08-31 14:25:00,95.25,95.28,95.22,95.26,13015.0,78.6611,78.6858,78.6363,78.6693,13015.0
2016-08-31 14:30:00,95.25,95.27,95.13,95.14,23851.0,78.6611,78.6776,78.562,78.5702,23851.0
2016-08-31 14:35:00,95.14,95.2,95.13,95.16,17939.0,78.5702,78.6198,78.562,78.5867,17939.0
2016-08-31 14:40:00,95.16,95.18,95.1,95.17,10643.0,78.5867,78.6032,78.5372,78.595,10643.0
2016-08-31 14:45:00,95.16,95.17,95.1,95.13,11122.0,78.5867,78.595,78.5372,78.562,11122.0
2016-08-31 14:50:00,95.12,95.18,95.1,95.18,8439.0,78.5537,78.6032,78.5372,78.6032,8439.0
2016-08-31 14:55:00,95.18,95.19,95.15,95.15,9697.0,78.6032,78.6115,78.5785,78.5785,9697.0
2016-08-31 15:00:00,95.15,95.25,95.14,95.23,16133.0,78.5785,78.6611,78.5702,78.6445,16133.0
2016-08-31 15:05:00,95.24,95.32,95.23,95.3,20536.0,78.6528,78.7189,78.6445,78.7023,20536.0
2016-08-31 15:10:00,95.31,95.33,95.23,95.32,11171.0,78.7106,78.7271,78.6445,78.7189,11171.0
2016-08-31 15:15:00,95.32,95.38,95.31,95.34,23063.0,78.7189,78.7684,78.7106,78.7354,23063.0
2016-08-31 15:20:00,95.34,95.44,95.33,95.43,29178.0,78.7354,78.818,78.7271,78.8097,29178.0
2016-08-31 15:25:00,95.42,95.48,95.42,95.45,27168.0,78.8014,78.851,78.8014,78.8262,27168.0
2016-08-31 15:30:00,95.45,95.48,95.43,95.47,30539.0,78.8262,78.851,78.8097,78.8427,30539.0
2016-08-31 15:35:00,95.47,95.55,95.46,95.51,42832.0,78.8427,78.9088,78.8345,78.8758,42832.0
2016-08-31 15:40:00,95.51,95.54,95.45,95.45,48094.0,78.8758,78.9005,78.8262,78.8262,48094.0
2016-08-31 15:45:00,95.45,95.49,95.43,95.45,46928.0,78.8262,78.8593,78.8097,78.8262,46928.0
2016-08-31 15:50:00,95.46,95.51,95.45,95.49,54597.0,78.8345,78.8758,78.8262,78.8593,54597.0
2016-08-31 15:55:00,95.49,95.62,95.47,95.52,155619.0,78.8593,78.9666,78.8427,78.884,155619.0
2016-09-01 09:30:00,95.75,95.93,95.54,95.85,75713.0,79.074,79.2226,78.9005,79.1566,75713.0
2016-09-01 09:35:00,95.91,95.98,95.82,95.85,9645.0,79.2061,79.2639,79.1318,79.1566,9645.0
2016-09-01 09:40:00,95.86,95.86,95.72,95.74,8461.0,79.1648,79.1648,79.0492,79.0657,8461.0
2016-09-01 09:45:00,95.75,95.89,95.57,95.61,32066.0,79.074,79.1896,78.9253,78.9584,32066.0
2016-09-01 09:50:00,95.64,95.66,95.43,95.52,38087.0,78.9831,78.9996,78.8097,78.884,38087.0
2016-09-01 09:55:00,95.54,95.59,95.48,95.52,14815.0,78.9005,78.9418,78.851,78.884,14815.0
2016-09-01 10:00:00,95.5,95.71,95.47,95.68,35354.0,78.8675,79.0409,78.8427,79.0162,35354.0
2016-09-01 10:05:00,95.68,95.68,95.49,95.63,22700.0,79.0162,79.0162,78.8593,78.9749,22700.0
2016-09-01 10:10:00,95.64,95.72,95.48,95.53,29365.0,78.9831,79.0492,78.851,78.8923,29365.0
2016-09-01 10:15:00,95.54,95.57,95.33,95.4,25579.0,78.9005,78.9253,78.7271,78.7849,25579.0
2016-09-01 10:20:00,95.39,95.5,95.24,95.48,29307.0,78.7767,78.8675,78.6528,78.851,29307.0
2016-09-01 10:25:00,95.49,95.5,95.17,95.18,18865.0,78.8593,78.8675,78.595,78.6032,18865.0
2016-09-01 10:30:00,95.17,95.17,94.89,94.98,25270.0,78.595,78.595,78.3638,78.4381,25270.0
2016-09-01 10:35:00,94.97,94.99,94.92,94.92,14956.0,78.4298,78.4463,78.3885,78.3885,14956.0
2016-09-01 10:40:00,94.92,95.06,94.9,95.06,9744.0,78.3885,78.5041,78.372,78.5041,9744.0
2016-09-01 10:45:00,95.05,95.14,95.04,95.08,17521.0,78.4959,78.5702,78.4876,78.5207,17521.0
2016-09-01 10:50:00,95.08,95.15,95.06,95.09,32091.0,78.5207,78.5785,78.5041,78.5289,32091.0
2016-09-01 10:55:00,95.09,95.13,95.03,95.04,25896.0,78.5289,78.562,78.4794,78.4876,25896.0
2016-09-01 11:00:00,95.04,95.05,94.88,94.92,32259.0,78.4876,78.4959,78.3555,78.3885,32259.0
2016-09-01 11:05:00,94.92,94.99,94.9,94.91,24331.0,78.3885,78.4463,78.372,78.3803,24331.0
2016-09-01 11:10:00,94.9,94.94,94.82,94.83,38536.0,78.372,78.405,78.3059,78.3142,38536.0
2016-09-01 11:15:00,94.83,94.86,94.74,94.75,39396.0,78.3142,78.339,78.2399,78.2481,39396.0
2016-09-01 11:20:00,94.76,94.89,94.75,94.89,24102.0,78.2564,78.3638,78.2481,78.3638,24102.0
2016-09-01 11:25:00,94.9,94.99,94.9,94.9,18010.0,78.372,78.4463,78.372,78.372,18010.0
2016-09-01 11:30:00,94.89,94.93,94.84,94.9,28356.0,78.3638,78.3968,78.3225,78.372,28356.0
2016-09-01 11:35:00,94.89,94.97,94.89,94.91,25003.0,78.3638,78.4298,78.3638,78.3803,25003.0
2016-09-01 11:40:00,94.91,94.91,94.85,94.85,12199.0,78.3803,78.3803,78.3307,78.3307,12199.0
2016-09-01 11:45:00,94.85,94.9,94.85,94.88,9011.0,78.3307,78.372,78.3307,78.3555,9011.0
2016-09-01 11:50:00,94.87,94.87,94.8,94.82,17574.0,78.3472,78.3472,78.2894,78.3059,17574.0
2016-09-01 11:55:00,94.82,94.82,94.72,94.72,17108.0,78.3059,78.3059,78.2234,78.2234,17108.0
2016-09-01 12:00:00,94.73,94.78,94.69,94.78,11147.0,78.2316,78.2729,78.1986,78.2729,11147.0
2016-09-01 12:05:00,94.77,94.77,94.7,94.71,15970.0,78.2646,78.2646,78.2068,78.2151,15970.0
2016-09-01 12:10:00,94.72,94.81,94.68,94.81,13988.0,78.2234,78.2977,78.1903,78.2977,13988.0
2016-09-01 12:15:00,94.82,94.93,94.82,94.9,13825.0,78.3059,78.3968,78.3059,78.372,13825.0
2016-09-01 12:20:00,94.92,95.19,94.92,95.19,12208.0,78.3885,78.6115,78.3885,78.6115,12208.0
2016-09-01 12:25:00,95.2,95.2,95.03,95.1,17972.0,78.6198,78.6198,78.4794,78.5372,17972.0
2016-09-01 12:30:00,95.12,95.24,95.08,95.23,16912.0,78.5537,78.6528,78.5207,78.6445,16912.0
2016-09-01 12:35:00,95.22,95.23,95.18,95.21,19974.0,78.6363,78.6445,78.6032,78.628,19974.0
2016-09-01 12:40:00,95.21,95.3,95.19,95.27,12889.0,78.628,78.7023,78.6115,78.6776,12889.0
2016-09-01 12:45:00,95.26,95.3,95.23,95.29,7387.0,78.6693,78.7023,78.6445,78.6941,7387.0
2016-09-01 12:50:00,95.29,95.33,95.27,95.3,19151.0,78.6941,78.7271,78.6776,78.7023,19151.0
2016-09-01 12:55:00,95.31,95.32,95.21,95.23,11707.0,78.7106,78.7189,78.628,78.6445,11707.0
2016-09-01 13:00:00,95.23,95.34,95.22,95.34,19706.0,78.6445,78.7354,78.6363,78.7354,19706.0
2016-09-01 13:05:00,95.33,95.34,95.28,95.28,10089.0,78.7271,78.7354,78.6858,78.6858,10089.0
2016-09-01 13:10:00,95.29,95.29,95.19,95.22,14488.0,78.6941,78.6941,78.6115,78.6363,14488.0
2016-09-01 13:15:00,95.22,95.29,95.21,95.29,6917.0,78.6363,78.6941,78.628,78.6941,6917.0
2016-09-01 13:20:00,95.29,95.32,95.28,95.3,8190.0,78.6941,78.7189,78.6858,78.7023,8190.0
2016-09-01 13:25:00,95.3,95.32,95.26,95.31,8325.0,78.7023,78.7189,78.6693,78.7106,8325.0
2016-09-01 13:30:00,95.33,95.36,95.31,95.35,7130.0,78.7271,78.7519,78.7106,78.7436,7130.0
2016-09-01 13:35:00,95.34,95.35,95.32,95.33,9970.0,78.7354,78.7436,78.7189,78.7271,9970.0
2016-09-01 13:40:00,95.34,95.34,95.32,95.34,6422.0,78.7354,78.7354,78.7189,78.7354,6422.0
2016-09-01 13:45:00,95.33,95.35,95.33,95.34,4666.0,78.7271,78.7436,78.7271,78.7354,4666.0
2016-09-01 13:50:00,95.35,95.37,95.32,95.33,6039.0,78.7436,78.7602,78.7189,78.7271,6039.0
2016-09-01 13:55:00,95.33,95.33,95.25,95.26,6555.0,78.7271,78.7271,78.6611,78.6693,6555.0
2016-09-01 14:00:00,95.25,95.26,95.15,95.16,13328.0,78.6611,78.6693,78.5785,78.5867,13328.0
2016-09-01 14:05:00,95.16,95.16,95.09,95.1,21196.0,78.5867,78.5867,78.5289,78.5372,21196.0
2016-09-01 14:10:00,95.11,95.13,95.05,95.13,11234.0,78.5454,78.562,78.4959,78.562,11234.0
2016-09-01 14:15:00,95.15,95.17,95.13,95.16,5758.0,78.5785,78.595,78.562,78.5867,5758.0
2016-09-01 14:20:00,95.18,95.18,95.15,95.15,8539.0,78.6032,78.6032,78.5785,78.5785,8539.0
2016-09-01 14:25:00,95.16,95.27,95.16,95.27,12160.0,78.5867,78.6776,78.5867,78.6776,12160.0
2016-09-01 14:30:00,95.28,95.28,95.21,95.23,12456.0,78.6858,78.6858,78.628,78.6445,12456.0
2016-09-01 14:35:00,95.23,95.24,95.19,95.22,12463.0,78.6445,78.6528,78.6115,78.6363,12463.0
2016-09-01 14:40:00,95.22,95.29,95.21,95.28,11020.0,78.6363,78.6941,78.628,78.6858,11020.0
2016-09-01 14:45:00,95.27,95.33,95.26,95.26,17471.0,78.6776,78.7271,78.6693,78.6693,17471.0
2016-09-01 14:50:00,95.27,95.27,95.21,95.27,13470.0,78.6776,78.6776,78.628,78.6776,13470.0
2016-09-01 14:55:00,95.27,95.29,95.25,95.26,11088.0,78.6776,78.6941,78.6611,78.6693,11088.0
2016-09-01 15:00:00,95.27,95.27,95.19,95.19,10463.0,78.6776,78.6776,78.6115,78.6115,10463.0
2016-09-01 15:05:00,95.18,95.19,95.05,95.1,11850.0,78.6032,78.6115,78.4959,78.5372,11850.0
2016-09-01 15:10:00,95.09,95.13,95.06,95.12,9194.0,78.5289,78.562,78.5041,78.5537,9194.0
2016-09-01 15:15:00,95.12,95.21,95.1,95.18,12517.0,78.5537,78.628,78.5372,78.6032,12517.0
2016-09-01 15:20:00,95.18,95.24,95.18,95.2,15079.0,78.6032,78.6528,78.6032,78.6198,15079.0
2016-09-01 15:25:00,95.21,95.23,95.15,95.18,13105.0,78.628,78.6445,78.5785,78.6032,13105.0
2016-09-01 15:30:00,95.17,95.21,95.16,95.19,12984.0,78.595,78.628,78.5867,78.6115,12984.0
2016-09-01 15:35:00,95.2,95.21,95.18,95.2,18080.0,78.6198,78.628,78.6032,78.6198,18080.0
2016-09-01 15:40:00,95.21,95.31,95.21,95.27,31299.0,78.628,78.7106,78.628,78.6776,31299.0
2016-09-01 15:45:00,95.27,95.31,95.27,95.29,22943.0,78.6776,78.7106,78.6776,78.6941,22943.0
2016-09-01 15:50:00,95.3,95.34,95.3,95.34,46323.0,78.7023,78.7354,78.7023,78.7354,46323.0
2016-09-01 15:55:00,95.34,95.34,95.26,95.28,155540.0,78.7354,78.7354,78.6693,78.6858,155540.0
2016-09-02 09:30:00,95.61,95.92,95.31,95.82,81687.0,78.9584,79.2144,78.7106,79.1318,81687.0
2016-09-02 09:35:00,95.78,95.86,95.56,95.79,34714.0,79.0987,79.1648,78.9171,79.107,34714.0
2016-09-02 09:40:00,95.77,95.9,95.6,95.63,56787.0,79.0905,79.1978,78.9501,78.9749,56787.0
2016-09-02 09:45:00,95.71,95.88,95.69,95.8,20843.0,79.0409,79.1813,79.0244,79.1153,20843.0
2016-09-02 09:50:00,95.79,95.88,95.77,95.88,56190.0,79.107,79.1813,79.0905,79.1813,56190.0
2016-09-02 09:55:00,95.88,95.95,95.82,95.84,49797.0,79.1813,79.2391,79.1318,79.1483,49797.0
2016-09-02 10:00:00,95.82,95.9,95.75,95.77,29478.0,79.1318,79.1978,79.074,79.0905,29478.0
2016-09-02 10:05:00,95.77,95.88,95.72,95.79,31693.0,79.0905,79.1813,79.0492,79.107,31693.0
2016-09-02 10:10:00,95.8,95.86,95.63,95.63,36202.0,79.1153,79.1648,78.9749,78.9749,36202.0
2016-09-02 10:15:00,95.62,95.75,95.52,95.75,34116.0,78.9666,79.074,78.884,79.074,34116.0
2016-09-02 10:20:00,95.74,95.74,95.57,95.6,24067.0,79.0657,79.0657,78.9253,78.9501,24067.0
2016-09-02 10:25:00,95.6,95.65,95.47,95.53,23134.0,78.9501,78.9914,78.8427,78.8923,23134.0
2016-09-02 10:30:00,95.52,95.64,95.52,95.61,33261.0,78.884,78.9831,78.884,78.9584,33261.0
2016-09-02 10:35:00,95.6,95.7,95.59,95.64,14927.0,78.9501,79.0327,78.9418,78.9831,14927.0
2016-09-02 10:40:00,95.62,95.62,95.42,95.43,19264.0,78.9666,78.9666,78.8014,78.8097,19264.0
2016-09-02 10:45:00,95.42,95.46,95.31,95.34,17232.0,78.8014,78.8345,78.7106,78.7354,17232.0
2016-09-02 10:50:00,95.35,95.37,95.33,95.35,21322.0,78.7436,78.7602,78.7271,78.7436,21322.0
2016-09-02 10:55:00,95.35,95.47,95.33,95.33,22971.0,78.7436,78.8427,78.7271,78.7271,22971.0
2016-09-02 11:00:00,95.34,95.51,95.32,95.51,17789.0,78.7354,78.8758,78.7189,78.8758,17789.0
2016-09-02 11:05:00,95.51,95.59,95.48,95.48,16393.0,78.8758,78.9418,78.851,78.851,16393.0
2016-09-02 11:10:00,95.49,95.51,95.31,95.33,16184.0,78.8593,78.8758,78.7106,78.7271,16184.0
2016-09-02 11:15:00,95.34,95.38,95.33,95.37,8638.0,78.7354,78.7684,78.7271,78.7602,8638.0
2016-09-02 11:20:00,95.36,95.39,95.3,95.32,14192.0,78.7519,78.7767,78.7023,78.7189,14192.0
2016-09-02 11:25:00,95.33,95.34,95.22,95.22,15728.0,78.7271,78.7354,78.6363,78.6363,15728.0
2016-09-02 11:30:00,95.23,95.29,95.17,95.21,25340.0,78.6445,78.6941,78.595,78.628,25340.0
2016-09-02 11:35:00,95.22,95.22,95.11,95.11,29253.0,78.6363,78.6363,78.5454,78.5454,29253.0
2016-09-02 11:40:00,95.12,95.14,95.02,95.06,46408.0,78.5537,78.5702,78.4711,78.5041,46408.0
2016-09-02 11:45:00,95.06,95.17,95.04,95.04,32665.0,78.5041,78.595,78.4876,78.4876,32665.0
2016-09-02 11:50:00,95.03,95.1,95.02,95.08,26050.0,78.4794,78.5372,78.4711,78.5207,26050.0
2016-09-02 11:55:00,95.09,95.14,95.09,95.12,16436.0,78.5289,78.5702,78.5289,78.5537,16436.0
2016-09-02 12:00:00,95.13,95.15,95.09,95.13,19930.0,78.562,78.5785,78.5289,78.562,19930.0
2016-09-02 12:05:00,95.14,95.17,95.11,95.13,19173.0,78.5702,78.595,78.5454,78.562,19173.0
2016-09-02 12:10:00,95.12,95.12,95.04,95.04,19804.0,78.5537,78.5537,78.4876,78.4876,19804.0
2016-09-02 12:15:00,95.04,95.07,94.95,94.96,30510.0,78.4876,78.5124,78.4133,78.4216,30510.0
2016-09-02 12:20:00,94.97,94.99,94.93,94.93,16052.0,78.4298,78.4463,78.3968,78.3968,16052.0
2016-09-02 12:25:00,94.92,94.98,94.89,94.89,18565.0,78.3885,78.4381,78.3638,78.3638,18565.0
2016-09-02 12:30:00,94.88,94.95,94.87,94.93,21869.0,78.3555,78.4133,78.3472,78.3968,21869.0
2016-09-02 12:35:00,94.94,94.99,94.94,94.98,14882.0,78.405,78.4463,78.405,78.4381,14882.0
2016-09-02 12:40:00,94.99,95.0,94.97,94.99,8794.0,78.4463,78.4546,78.4298,78.4463,8794.0
2016-09-02 12:45:00,95.0,95.0,94.98,94.99,10776.0,78.4546,78.4546,78.4381,78.4463,10776.0
2016-09-02 12:50:00,94.98,95.07,94.98,95.07,14489.0,78.4381,78.5124,78.4381,78.5124,14489.0
2016-09-02 12:55:00,95.07,95.09,95.01,95.04,17702.0,78.5124,78.5289,78.4629,78.4876,17702.0
2016-09-02 13:00:00,95.04,95.05,95.0,95.0,11166.0,78.4876,78.4959,78.4546,78.4546,11166.0
2016-09-02 13:05:00,95.01,95.06,95.0,95.03,11158.0,78.4629,78.5041,78.4546,78.4794,11158.0
2016-09-02 13:10:00,95.05,95.12,95.05,95.11,14941.0,78.4959,78.5537,78.4959,78.5454,14941.0
2016-09-02 13:15:00,95.12,95.17,95.1,95.13,17528.0,78.5537,78.595,78.5372,78.562,17528.0
2016-09-02 13:20:00,95.13,95.25,95.13,95.22,10083.0,78.562,78.6611,78.562,78.6363,10083.0
2016-09-02 13:25:00,95.22,95.29,95.21,95.26,8413.0,78.6363,78.6941,78.628,78.6693,8413.0
2016-09-02 13:30:00,95.26,95.28,95.21,95.22,12817.0,78.6693,78.6858,78.628,78.6363,12817.0
2016-09-02 13:35:00,95.22,95.23,95.13,95.15,7653.0,78.6363,78.6445,78.562,78.5785,7653.0
2016-09-02 13:40:00,95.15,95.18,95.1,95.12,12967.0,78.5785,78.6032,78.5372,78.5537,12967.0
2016-09-02 13:45:00,95.11,95.19,95.1,95.19,18837.0,78.5454,78.6115,78.5372,78.6115,18837.0
2016-09-02 13:50:00,95.19,95.2,95.11,95.2,10848.0,78.6115,78.6198,78.5454,78.6198,10848.0
2016-09-02 13:55:00,95.2,95.2,95.16,95.16,6883.0,78.6198,78.6198,78.5867,78.5867,6883.0
2016-09-02 14:00:00,95.18,95.23,95.18,95.22,8330.0,78.6032,78.6445,78.6032,78.6363,8330.0
2016-09-02 14:05:00,95.23,95.27,95.22,95.22,10000.0,78.6445,78.6776,78.6363,78.6363,10000.0
2016-09-02 14:10:00,95.21,95.27,95.21,95.26,13767.0,78.628,78.6776,78.628,78.6693,13767.0
2016-09-02 14:15:00,95.23,95.27,95.22,95.25,11341.0,78.6445,78.6776,78.6363,78.6611,11341.0
2016-09-02 14:20:00,95.26,95.28,95.19,95.19,9863.0,78.6693,78.6858,78.6115,78.6115,9863.0
2016-09-02 14:25:00,95.2,95.29,95.2,95.27,5258.0,78.6198,78.6941,78.6198,78.6776,5258.0
2016-09-02 14:30:00,95.27,95.3,95.27,95.29,5918.0,78.6776,78.7023,78.6776,78.6941,5918.0
2016-09-02 14:35:00,95.28,95.32,95.26,95.32,8513.0,78.6858,78.7189,78.6693,78.7189,8513.0
2016-09-02 14:40:00,95.31,95.4,95.31,95.36,10217.0,78.7106,78.7849,78.7106,78.7519,10217.0
2016-09-02 14:45:00,95.37,95.37,95.27,95.32,15251.0,78.7602,78.7602,78.6776,78.7189,15251.0
2016-09-02 14:50:00,95.32,95.33,95.29,95.33,4665.0,78.7189,78.7271,78.6941,78.7271,4665.0
2016-09-02 14:55:00,95.35,95.37,95.33,95.35,7335.0,78.7436,78.7602,78.7271,78.7436,7335.0
2016-09-02 15:00:00,95.34,95.38,95.33,95.34,8698.0,78.7354,78.7684,78.7271,78.7354,8698.0
2016-09-02 15:05:00,95.35,95.4,95.33,95.34,8315.0,78.7436,78.7849,78.7271,78.7354,8315.0
2016-09-02 15:10:00,95.33,95.37,95.33,95.37,6938.0,78.7271,78.7602,78.7271,78.7602,6938.0
2016-09-02 15:15:00,95.37,95.44,95.35,95.42,12660.0,78.7602,78.818,78.7436,78.8014,12660.0
2016-09-02 15:20:00,95.42,95.46,95.38,95.38,23500.0,78.8014,78.8345,78.7684,78.7684,23500.0
2016-09-02 15:25:00,95.38,95.41,95.36,95.4,14267.0,78.7684,78.7932,78.7519,78.7849,14267.0
2016-09-02 15:30:00,95.4,95.41,95.32,95.34,16718.0,78.7849,78.7932,78.7189,78.7354,16718.0
2016-09-02 15:35:00,95.34,95.39,95.33,95.38,12039.0,78.7354,78.7767,78.7271,78.7684,12039.0
2016-09-02 15:40:00,95.4,95.42,95.35,95.35,16108.0,78.7849,78.8014,78.7436,78.7436,16108.0
2016-09-02 15:45:00,95.35,95.36,95.26,95.27,29882.0,78.7436,78.7519,78.6693,78.6776,29882.0
2016-09-02 15:50:00,95.27,95.28,95.24,95.26,37459.0,78.6776,78.6858,78.6528,78.6693,37459.0
2016-09-02 15:55:00,95.27,95.33,95.25,95.29,67556.0,78.6776,78.7271,78.6611,78.6941,67556.0
2016-09-06 09:30:00,95.63,95.96,95.24,95.67,93738.0,78.9749,79.2474,78.6528,79.0079,93738.0
2016-09-06 09:35:00,95.61,95.85,95.51,95.61,22653.0,78.9584,79.1566,78.8758,78.9584,22653.0
2016-09-06 09:40:00,95.61,95.84,95.58,95.72,16972.0,78.9584,79.1483,78.9336,79.0492,16972.0
2016-09-06 09:45:00,95.7,95.93,95.68,95.88,31546.0,79.0327,79.2226,79.0162,79.1813,31546.0
2016-09-06 09:50:00,95.89,95.89,95.76,95.79,25642.0,79.1896,79.1896,79.0822,79.107,25642.0
2016-09-06 09:55:00,95.81,95.89,95.75,95.87,33752.0,79.1235,79.1896,79.074,79.1731,33752.0
2016-09-06 10:00:00,95.87,96.04,95.8,96.0,44557.0,79.1731,79.3135,79.1153,79.2804,44557.0
2016-09-06 10:05:00,95.99,96.03,95.77,95.95,38874.0,79.2722,79.3052,79.0905,79.2391,38874.0
2016-09-06 10:10:00,95.97,96.0,95.9,95.9,16606.0,79.2557,79.2804,79.1978,79.1978,16606.0
2016-09-06 10:15:00,95.9,95.94,95.8,95.84,19932.0,79.1978,79.2309,79.1153,79.1483,19932.0
2016-09-06 10:20:00,95.85,95.92,95.77,95.91,31152.0,79.1566,79.2144,79.0905,79.2061,31152.0
2016-09-06 10:25:00,95.9,95.93,95.74,95.83,22997.0,79.1978,79.2226,79.0657,79.14,22997.0
2016-09-06 10:30:00,95.84,95.95,95.81,95.89,20558.0,79.1483,79.2391,79.1235,79.1896,20558.0
2016-09-06 10:35:00,95.9,95.9,95.76,95.82,18703.0,79.1978,79.1978,79.0822,79.1318,18703.0
2016-09-06 10:40:00,95.81,95.86,95.74,95.82,29871.0,79.1235,79.1648,79.0657,79.1318,29871.0
2016-09-06 10:45:00,95.83,95.85,95.65,95.7,28067.0,79.14,79.1566,78.9914,79.0327,28067.0
2016-09-06 10:50:00,95.69,95.82,95.68,95.8,47979.0,79.0244,79.1318,79.0162,79.1153,47979.0
2016-09-06 10:55:00,95.8,95.81,95.76,95.78,23579.0,79.1153,79.1235,79.0822,79.0987,23579.0
2016-09-06 11:00:00,95.78,95.79,95.68,95.68,23656.0,79.0987,79.107,79.0162,79.0162,23656.0
2016-09-06 11:05:00,95.69,95.69,95.53,95.54,23956.0,79.0244,79.0244,78.8923,78.9005,23956.0
2016-09-06 11:10:00,95.55,95.6,95.51,95.6,25654.0,78.9088,78.9501,78.8758,78.9501,25654.0
2016-09-06 11:15:00,95.6,95.71,95.6,95.71,32452.0,78.9501,79.0409,78.9501,79.0409,32452.0
2016-09-06 11:20:00,95.71,95.78,95.7,95.78,27447.0,79.0409,79.0987,79.0327,79.0987,27447.0
2016-09-06 11:25:00,95.77,95.8,95.74,95.75,15364.0,79.0905,79.1153,79.0657,79.074,15364.0
2016-09-06 11:30:00,95.75,95.8,95.72,95.73,31359.0,79.074,79.1153,79.0492,79.0575,31359.0
2016-09-06 11:35:00,95.74,95.75,95.72,95.73,12115.0,79.0657,79.074,79.0492,79.0575,12115.0
2016-09-06 11:40:00,95.74,95.75,95.72,95.72,12117.0,79.0657,79.074,79.0492,79.0492,12117.0
2016-09-06 11:45:00,95.73,95.91,95.73,95.91,40802.0,79.0575,79.2061,79.0575,79.2061,40802.0
2016-09-06 11:50:00,95.9,95.97,95.9,95.96,16958.0,79.1978,79.2557,79.1978,79.2474,16958.0
2016-09-06 11:55:00,95.97,96.03,95.96,96.0,17731.0,79.2557,79.3052,79.2474,79.2804,17731.0
2016-09-06 12:00:00,96.01,96.09,96.01,96.05,14459.0,79.2887,79.3548,79.2887,79.3217,14459.0
2016-09-06 12:05:00,96.06,96.07,95.97,96.0,28346.0,79.33,79.3382,79.2557,79.2804,28346.0
2016-09-06 12:10:00,95.99,96.04,95.97,96.04,11519.0,79.2722,79.3135,79.2557,79.3135,11519.0
2016-09-06 12:15:00,96.05,96.05,96.0,96.03,6272.0,79.3217,79.3217,79.2804,79.3052,6272.0
2016-09-06 12:20:00,96.01,96.02,95.95,96.0,9701.0,79.2887,79.2969,79.2391,79.2804,9701.0
2016-09-06 12:25:00,96.0,96.04,95.98,96.04,8844.0,79.2804,79.3135,79.2639,79.3135,8844.0
2016-09-06 12:30:00,96.04,96.08,96.02,96.05,9084.0,79.3135,79.3465,79.2969,79.3217,9084.0
2016-09-06 12:35:00,96.05,96.06,95.95,95.97,9419.0,79.3217,79.33,79.2391,79.2557,9419.0
2016-09-06 12:40:00,95.97,96.01,95.95,96.01,4935.0,79.2557,79.2887,79.2391,79.2887,4935.0
2016-09-06 12:45:00,96.0,96.01,95.91,95.92,9577.0,79.2804,79.2887,79.2061,79.2144,9577.0
2016-09-06 12:50:00,95.92,95.92,95.86,95.86,10395.0,79.2144,79.2144,79.1648,79.1648,10395.0
2016-09-06 12:55:00,95.87,95.92,95.84,95.87,8011.0,79.1731,79.2144,79.1483,79.1731,8011.0
2016-09-06 13:00:00,95.88,95.89,95.8,95.83,5876.0,79.1813,79.1896,79.1153,79.14,5876.0
2016-09-06 13:05:00,95.83,95.83,95.73,95.75,7646.0,79.14,79.14,79.0575,79.074,7646.0
2016-09-06 13:10:00,95.76,95.8,95.72,95.72,8473.0,79.0822,79.1153,79.0492,79.0492,8473.0
2016-09-06 13:15:00,95.73,95.79,95.71,95.76,7346.0,79.0575,79.107,79.0409,79.0822,7346.0
2016-09-06 13:20:00,95.75,95.78,95.72,95.76,8761.0,79.074,79.0987,79.0492,79.0822,8761.0
2016-09-06 13:25:00,95.76,95.79,95.74,95.74,12786.0,79.0822,79.107,79.0657,79.0657,12786.0
2016-09-06 13:30:00,95.74,95.82,95.74,95.8,15637.0,79.0657,79.1318,79.0657,79.1153,15637.0
2016-09-06 13:35:00,95.81,95.87,95.78,95.87,11042.0,79.1235,79.1731,79.0987,79.1731,11042.0
2016-09-06 13:40:00,95.87,95.94,95.86,95.94,19552.0,79.1731,79.2309,79.1648,79.2309,19552.0
2016-09-06 13:45:00,95.95,95.98,95.94,95.94,5369.0,79.2391,79.2639,79.2309,79.2309,5369.0
2016-09-06 13:50:00,95.94,95.97,95.92,95.95,17701.0,79.2309,79.2557,79.2144,79.2391,17701.0
2016-09-06 13:55:00,95.95,95.97,95.91,95.92,10736.0,79.2391,79.2557,79.2061,79.2144,10736.0
2016-09-06 14:00:00,95.92,95.93,95.81,95.81,16058.0,79.2144,79.2226,79.1235,79.1235,16058.0
2016-09-06 14:05:00,95.81,95.83,95.78,95.81,16701.0,79.1235,79.14,79.0987,79.1235,16701.0
2016-09-06 14:10:00,95.82,95.86,95.82,95.84,8975.0,79.1318,79.1648,79.1318,79.1483,8975.0
2016-09-06 14:15:00,95.83,95.87,95.81,95.85,9626.0,79.14,79.1731,79.1235,79.1566,9626.0
2016-09-06 14:20:00,95.85,95.87,95.83,95.85,8359.0,79.1566,79.1731,79.14,79.1566,8359.0
2016-09-06 14:25:00,95.86,95.92,95.85,95.91,12273.0,79.1648,79.2144,79.1566,79.2061,12273.0
2016-09-06 14:30:00,95.91,95.96,95.9,95.93,15168.0,79.2061,79.2474,79.1978,79.2226,15168.0
2016-09-06 14:35:00,95.92,95.93,95.85,95.87,8878.0,79.2144,79.2226,79.1566,79.1731,8878.0
2016-09-06 14:40:00,95.86,95.93,95.86,95.88,20261.0,79.1648,79.2226,79.1648,79.1813,20261.0
2016-09-06 14:45:00,95.88,95.91,95.85,95.85,17074.0,79.1813,79.2061,79.1566,79.1566,17074.0
2016-09-06 14:50:00,95.84,95.92,95.84,95.9,10223.0,79.1483,79.2144,79.1483,79.1978,10223.0
2016-09-06 14:55:00,95.9,95.9,95.85,95.88,16804.0,79.1978,79.1978,79.1566,79.1813,16804.0
2016-09-06 15:00:00,95.88,95.89,95.82,95.83,11224.0,79.1813,79.1896,79.1318,79.14,11224.0
2016-09-06 15:05:00,95.83,95.88,95.82,95.83,11523.0,79.14,79.1813,79.1318,79.14,11523.0
2016-09-06 15:10:00,95.82,95.83,95.77,95.78,15352.0,79.1318,79.14,79.0905,79.0987,15352.0
2016-09-06 15:15:00,95.78,95.82,95.77,95.79,15516.0,79.0987,79.1318,79.0905,79.107,15516.0
2016-09-06 15:20:00,95.78,95.79,95.7,95.73,17332.0,79.0987,79.107,79.0327,79.0575,17332.0
2016-09-06 15:25:00,95.72,95.8,95.69,95.8,17725.0,79.0492,79.1153,79.0244,79.1153,17725.0
2016-09-06 15:30:00,95.79,95.85,95.78,95.84,27895.0,79.107,79.1566,79.0987,79.1483,27895.0
2016-09-06 15:35:00,95.84,95.88,95.81,95.87,26807.0,79.1483,79.1813,79.1235,79.1731,26807.0
2016-09-06 15:40:00,95.88,95.97,95.88,95.9,42394.0,79.1813,79.2557,79.1813,79.1978,42394.0
2016-09-06 15:45:00,95.91,95.96,95.88,95.88,33122.0,79.2061,79.2474,79.1813,79.1813,33122.0
2016-09-06 15:50:00,95.88,95.94,95.88,95.9,32955.0,79.1813,79.2309,79.1813,79.1978,32955.0
2016-09-06 15:55:00,95.91,96.0,95.9,96.0,116981.0,79.2061,79.2804,79.1978,79.2804,116981.0
2016-09-07 09:30:00,95.69,96.86,95.69,96.85,116718.0,79.0244,79.9907,79.0244,79.9824,116718.0
2016-09-07 09:35:00,96.84,97.03,96.78,96.93,53534.0,79.9741,80.131,79.9246,80.0485,53534.0
2016-09-07 09:40:00,96.94,97.02,96.72,96.99,34654.0,80.0567,80.1228,79.875,80.098,34654.0
2016-09-07 09:45:00,96.93,97.01,96.85,97.0,47492.0,80.0485,80.1145,79.9824,80.1063,47492.0
2016-09-07 09:50:00,97.0,97.0,96.89,96.92,29229.0,80.1063,80.1063,80.0154,80.0402,29229.0
2016-09-07 09:55:00,96.92,97.05,96.9,96.99,36315.0,80.0402,80.1476,80.0237,80.098,36315.0
2016-09-07 10:00:00,97.0,97.03,96.68,96.68,31428.0,80.1063,80.131,79.842,79.842,31428.0
2016-09-07 10:05:00,96.66,96.74,96.55,96.74,27715.0,79.8255,79.8916,79.7346,79.8916,27715.0
2016-09-07 10:10:00,96.73,96.74,96.48,96.57,23030.0,79.8833,79.8916,79.6768,79.7512,23030.0
2016-09-07 10:15:00,96.56,96.57,96.42,96.42,31542.0,79.7429,79.7512,79.6273,79.6273,31542.0
2016-09-07 10:20:00,96.43,96.64,96.43,96.57,22421.0,79.6355,79.809,79.6355,79.7512,22421.0
2016-09-07 10:25:00,96.57,96.72,96.52,96.61,36213.0,79.7512,79.875,79.7099,79.7842,36213.0
2016-09-07 10:30:00,96.59,96.75,96.59,96.71,20521.0,79.7677,79.8998,79.7677,79.8668,20521.0
2016-09-07 10:35:00,96.71,96.73,96.56,96.57,13344.0,79.8668,79.8833,79.7429,79.7512,13344.0
2016-09-07 10:40:00,96.57,96.89,96.54,96.89,45696.0,79.7512,80.0154,79.7264,80.0154,45696.0
2016-09-07 10:45:00,96.9,96.92,96.71,96.71,22081.0,80.0237,80.0402,79.8668,79.8668,22081.0
2016-09-07 10:50:00,96.7,96.77,96.6,96.61,28926.0,79.8585,79.9163,79.7759,79.7842,28926.0
2016-09-07 10:55:00,96.61,96.67,96.57,96.57,19461.0,79.7842,79.8337,79.7512,79.7512,19461.0
2016-09-07 11:00:00,96.57,96.67,96.45,96.64,29752.0,79.7512,79.8337,79.6521,79.809,29752.0
2016-09-07 11:05:00,96.65,96.68,96.55,96.55,27471.0,79.8172,79.842,79.7346,79.7346,27471.0
2016-09-07 11:10:00,96.54,96.59,96.47,96.47,28200.0,79.7264,79.7677,79.6686,79.6686,28200.0
2016-09-07 11:15:00,96.48,96.57,96.47,96.48,17080.0,79.6768,79.7512,79.6686,79.6768,17080.0
2016-09-07 11:20:00,96.47,96.48,96.39,96.46,17261.0,79.6686,79.6768,79.6025,79.6603,17261.0
2016-09-07 11:25:00,96.47,96.49,96.45,96.47,13548.0,79.6686,79.6851,79.6521,79.6686,13548.0
2016-09-07 11:30:00,96.47,96.53,96.41,96.43,23503.0,79.6686,79.7181,79.619,79.6355,23503.0
2016-09-07 11:35:00,96.43,96.44,96.33,96.36,14207.0,79.6355,79.6438,79.553,79.5777,14207.0
2016-09-07 11:40:00,96.36,96.47,96.32,96.35,17443.0,79.5777,79.6686,79.5447,79.5695,17443.0
2016-09-07 11:45:00,96.35,96.35,96.24,96.24,46604.0,79.5695,79.5695,79.4786,79.4786,46604.0
2016-09-07 11:50:00,96.24,96.31,96.24,96.29,26309.0,79.4786,79.5364,79.4786,79.5199,26309.0
2016-09-07 11:55:00,96.29,96.35,96.24,96.35,23285.0,79.5199,79.5695,79.4786,79.5695,23285.0
2016-09-07 12:00:00,96.35,96.35,96.28,96.31,11445.0,79.5695,79.5695,79.5117,79.5364,11445.0
2016-09-07 12:05:00,96.32,96.41,96.29,96.32,13702.0,79.5447,79.619,79.5199,79.5447,13702.0
2016-09-07 12:10:00,96.32,96.39,96.31,96.39,18962.0,79.5447,79.6025,79.5364,79.6025,18962.0
2016-09-07 12:15:00,96.39,96.41,96.26,96.27,16100.0,79.6025,79.619,79.4951,79.5034,16100.0
2016-09-07 12:20:00,96.26,96.29,96.24,96.27,12396.0,79.4951,79.5199,79.4786,79.5034,12396.0
2016-09-07 12:25:00,96.28,96.34,96.21,96.33,17101.0,79.5117,79.5612,79.4539,79.553,17101.0
2016-09-07 12:30:00,96.33,96.34,96.24,96.27,9700.0,79.553,79.5612,79.4786,79.5034,9700.0
2016-09-07 12:35:00,96.27,96.35,96.25,96.35,15841.0,79.5034,79.5695,79.4869,79.5695,15841.0
2016-09-07 12:40:00,96.35,96.43,96.35,96.4,6734.0,79.5695,79.6355,79.5695,79.6108,6734.0
2016-09-07 12:45:00,96.39,96.4,96.29,96.3,14319.0,79.6025,79.6108,79.5199,79.5282,14319.0
2016-09-07 12:50:00,96.3,96.32,96.2,96.23,17198.0,79.5282,79.5447,79.4456,79.4704,17198.0
2016-09-07 12:55:00,96.25,96.39,96.25,96.32,18802.0,79.4869,79.6025,79.4869,79.5447,18802.0
2016-09-07 13:00:00,96.33,96.35,96.29,96.35,9517.0,79.553,79.5695,79.5199,79.5695,9517.0
2016-09-07 13:05:00,96.37,96.39,96.34,96.39,9601.0,79.586,79.6025,79.5612,79.6025,9601.0
2016-09-07 13:10:00,96.4,96.41,96.36,96.38,9194.0,79.6108,79.619,79.5777,79.5942,9194.0
2016-09-07 13:15:00,96.38,96.47,96.38,96.44,10919.0,79.5942,79.6686,79.5942,79.6438,10919.0
2016-09-07 13:20:00,96.44,96.47,96.43,96.44,9865.0,79.6438,79.6686,79.6355,79.6438,9865.0
2016-09-07 13:25:00,96.45,96.45,96.37,96.42,15630.0,79.6521,79.6521,79.586,79.6273,15630.0
2016-09-07 13:30:00,96.43,96.51,96.42,96.5,17134.0,79.6355,79.7016,79.6273,79.6933,17134.0
2016-09-07 13:35:00,96.51,96.54,96.49,96.52,27188.0,79.7016,79.7264,79.6851,79.7099,27188.0
2016-09-07 13:40:00,96.51,96.6,96.51,96.6,16277.0,79.7016,79.7759,79.7016,79.7759,16277.0
2016-09-07 13:45:00,96.61,96.69,96.6,96.64,15027.0,79.7842,79.8503,79.7759,79.809,15027.0
2016-09-07 13:50:00,96.66,96.72,96.65,96.66,34793.0,79.8255,79.875,79.8172,79.8255,34793.0
2016-09-07 13:55:00,96.66,96.67,96.62,96.64,24269.0,79.8255,79.8337,79.7924,79.809,24269.0
2016-09-07 14:00:00,96.64,96.64,96.56,96.56,19384.0,79.809,79.809,79.7429,79.7429,19384.0
2016-09-07 14:05:00,96.57,96.57,96.49,96.5,12810.0,79.7512,79.7512,79.6851,79.6933,12810.0
2016-09-07 14:10:00,96.48,96.5,96.43,96.48,17622.0,79.6768,79.6933,79.6355,79.6768,17622.0
2016-09-07 14:15:00,96.49,96.54,96.42,96.43,26352.0,79.6851,79.7264,79.6273,79.6355,26352.0
2016-09-07 14:20:00,96.42,96.49,96.41,96.45,12931.0,79.6273,79.6851,79.619,79.6521,12931.0
2016-09-07 14:25:00,96.44,96.45,96.35,96.37,12216.0,79.6438,79.6521,79.5695,79.586,12216.0
2016-09-07 14:30:00,96.37,96.37,96.3,96.33,15048.0,79.586,79.586,79.5282,79.553,15048.0
2016-09-07 14:35:00,96.34,96.35,96.21,96.22,21221.0,79.5612,79.5695,79.4539,79.4621,21221.0
2016-09-07 14:40:00,96.22,96.3,96.22,96.27,17481.0,79.4621,79.5282,79.4621,79.5034,17481.0
2016-09-07 14:45:00,96.27,96.29,96.22,96.25,17813.0,79.5034,79.5199,79.4621,79.4869,17813.0
2016-09-07 14:50:00,96.25,96.25,96.18,96.18,9471.0,79.4869,79.4869,79.4291,79.4291,9471.0
2016-09-07 14:55:00,96.19,96.21,96.16,96.17,15631.0,79.4373,79.4539,79.4126,79.4208,15631.0
2016-09-07 15:00:00,96.18,96.27,96.17,96.23,21624.0,79.4291,79.5034,79.4208,79.4704,21624.0
2016-09-07 15:05:00,96.23,96.31,96.23,96.3,32101.0,79.4704,79.5364,79.4704,79.5282,32101.0
2016-09-07 15:10:00,96.28,96.3,96.26,96.29,10883.0,79.5117,79.5282,79.4951,79.5199,10883.0
2016-09-07 15:15:00,96.29,96.31,96.25,96.27,18692.0,79.5199,79.5364,79.4869,79.5034,18692.0
2016-09-07 15:20:00,96.27,96.29,96.23,96.27,18590.0,79.5034,79.5199,79.4704,79.5034,18590.0
2016-09-07 15:25:00,96.3,96.34,96.24,96.28,21432.0,79.5282,79.5612,79.4786,79.5117,21432.0
2016-09-07 15:30:00,96.28,96.3,96.22,96.22,24793.0,79.5117,79.5282,79.4621,79.4621,24793.0
2016-09-07 15:35:00,96.23,96.29,96.2,96.2,29120.0,79.4704,79.5199,79.4456,79.4456,29120.0
2016-09-07 15:40:00,96.21,96.29,96.21,96.24,50148.0,79.4539,79.5199,79.4539,79.4786,50148.0
2016-09-07 15:45:00,96.23,96.27,96.23,96.23,54260.0,79.4704,79.5034,79.4704,79.4704,54260.0
2016-09-07 15:50:00,96.24,96.28,96.22,96.26,56659.0,79.4786,79.5117,79.4621,79.4951,56659.0
2016-09-07 15:55:00,96.26,96.31,96.24,96.29,93307.0,79.4951,79.5364,79.4786,79.5199,93307.0
2016-09-08 09:30:00,96.3,96.39,96.15,96.38,55645.0,79.5282,79.6025,79.4043,79.5942,55645.0
2016-09-08 09:35:00,96.37,96.51,96.24,96.39,15003.0,79.586,79.7016,79.4786,79.6025,15003.0
2016-09-08 09:40:00,96.36,96.39,96.23,96.35,14418.0,79.5777,79.6025,79.4704,79.5695,14418.0
2016-09-08 09:45:00,96.29,96.35,96.08,96.09,14826.0,79.5199,79.5695,79.3465,79.3548,14826.0
2016-09-08 09:50:00,96.11,96.11,95.9,95.98,24532.0,79.3713,79.3713,79.1978,79.2639,24532.0
2016-09-08 09:55:00,95.99,95.99,95.83,95.83,17020.0,79.2722,79.2722,79.14,79.14,17020.0
2016-09-08 10:00:00,95.85,95.96,95.81,95.93,12592.0,79.1566,79.2474,79.1235,79.2226,12592.0
2016-09-08 10:05:00,95.92,95.97,95.85,95.9,14211.0,79.2144,79.2557,79.1566,79.1978,14211.0
2016-09-08 10:10:00,95.89,95.94,95.8,95.93,13750.0,79.1896,79.2309,79.1153,79.2226,13750.0
2016-09-08 10:15:00,95.91,95.98,95.88,95.9,14580.0,79.2061,79.2639,79.1813,79.1978,14580.0
2016-09-08 10:20:00,95.9,95.92,95.84,95.84,11970.0,79.1978,79.2144,79.1483,79.1483,11970.0
2016-09-08 10:25:00,95.84,95.88,95.81,95.84,25424.0,79.1483,79.1813,79.1235,79.1483,25424.0
2016-09-08 10:30:00,95.84,95.89,95.75,95.8,33037.0,79.1483,79.1896,79.074,79.1153,33037.0
2016-09-08 10:35:00,95.8,95.98,95.8,95.82,33042.0,79.1153,79.2639,79.1153,79.1318,33042.0
2016-09-08 10:40:00,95.82,95.83,95.78,95.8,24951.0,79.1318,79.14,79.0987,79.1153,24951.0
2016-09-08 10:45:00,95.81,95.89,95.78,95.87,21216.0,79.1235,79.1896,79.0987,79.1731,21216.0
2016-09-08 10:50:00,95.87,95.89,95.78,95.83,31361.0,79.1731,79.1896,79.0987,79.14,31361.0
2016-09-08 10:55:00,95.84,95.88,95.79,95.8,23601.0,79.1483,79.1813,79.107,79.1153,23601.0
2016-09-08 11:00:00,95.81,95.96,95.81,95.96,44475.0,79.1235,79.2474,79.1235,79.2474,44475.0
2016-09-08 11:05:00,95.97,96.16,95.97,96.14,18405.0,79.2557,79.4126,79.2557,79.396,18405.0
2016-09-08 11:10:00,96.14,96.21,96.12,96.15,9335.0,79.396,79.4539,79.3795,79.4043,9335.0
2016-09-08 11:15:00,96.16,96.2,96.15,96.17,10919.0,79.4126,79.4456,79.4043,79.4208,10919.0
2016-09-08 11:20:00,96.17,96.24,96.16,96.24,15735.0,79.4208,79.4786,79.4126,79.4786,15735.0
2016-09-08 11:25:00,96.24,96.29,96.23,96.24,15864.0,79.4786,79.5199,79.4704,79.4786,15864.0
2016-09-08 11:30:00,96.26,96.3,96.19,96.19,34352.0,79.4951,79.5282,79.4373,79.4373,34352.0
2016-09-08 11:35:00,96.2,96.2,96.09,96.12,19457.0,79.4456,79.4456,79.3548,79.3795,19457.0
2016-09-08 11:40:00,96.13,96.23,96.11,96.18,13564.0,79.3878,79.4704,79.3713,79.4291,13564.0
2016-09-08 11:45:00,96.2,96.24,96.19,96.24,5642.0,79.4456,79.4786,79.4373,79.4786,5642.0
2016-09-08 11:50:00,96.23,96.32,96.23,96.3,12118.0,79.4704,79.5447,79.4704,79.5282,12118.0
2016-09-08 11:55:00,96.3,96.32,96.27,96.29,5885.0,79.5282,79.5447,79.5034,79.5199,5885.0
2016-09-08 12:00:00,96.3,96.32,96.26,96.29,13331.0,79.5282,79.5447,79.4951,79.5199,13331.0
2016-09-08 12:05:00,96.29,96.35,96.27,96.32,15493.0,79.5199,79.5695,79.5034,79.5447,15493.0
2016-09-08 12:10:00,96.31,96.31,96.25,96.27,9871.0,79.5364,79.5364,79.4869,79.5034,9871.0
2016-09-08 12:15:00,96.29,96.35,96.26,96.32,14571.0,79.5199,79.5695,79.4951,79.5447,14571.0
2016-09-08 12:20:00,96.32,96.33,96.28,96.32,8378.0,79.5447,79.553,79.5117,79.5447,8378.0
2016-09-08 12:25:00,96.31,96.33,96.19,96.24,12706.0,79.5364,79.553,79.4373,79.4786,12706.0
2016-09-08 12:30:00,96.24,96.28,96.12,96.28,17523.0,79.4786,79.5117,79.3795,79.5117,17523.0
2016-09-08 12:35:00,96.3,96.33,96.26,96.33,4555.0,79.5282,79.553,79.4951,79.553,4555.0
2016-09-08 12:40:00,96.34,96.35,96.29,96.33,8180.0,79.5612,79.5695,79.5199,79.553,8180.0
2016-09-08 12:45:00,96.35,96.37,96.3,96.33,8459.0,79.5695,79.586,79.5282,79.553,8459.0
2016-09-08 12:50:00,96.33,96.38,96.28,96.37,10542.0,79.553,79.5942,79.5117,79.586,10542.0
2016-09-08 12:55:00,96.38,96.39,96.32,96.36,5918.0,79.5942,79.6025,79.5447,79.5777,5918.0
2016-09-08 13:00:00,96.36,96.38,96.33,96.35,5130.0,79.5777,79.5942,79.553,79.5695,5130.0
2016-09-08 13:05:00,96.34,96.41,96.31,96.4,11191.0,79.5612,79.619,79.5364,79.6108,11191.0
2016-09-08 13:10:00,96.4,96.41,96.37,96.37,6263.0,79.6108,79.619,79.586,79.586,6263.0
2016-09-08 13:15:00,96.37,96.38,96.3,96.32,8839.0,79.586,79.5942,79.5282,79.5447,8839.0
2016-09-08 13:20:00,96.32,96.34,96.31,96.34,3086.0,79.5447,79.5612,79.5364,79.5612,3086.0
2016-09-08 13:25:00,96.34,96.38,96.34,96.35,6123.0,79.5612,79.5942,79.5612,79.5695,6123.0
2016-09-08 13:30:00,96.36,96.38,96.32,96.32,7434.0,79.5777,79.5942,79.5447,79.5447,7434.0
2016-09-08 13:35:00,96.33,96.34,96.27,96.28,6997.0,79.553,79.5612,79.5034,79.5117,6997.0
2016-09-08 13:40:00,96.27,96.33,96.27,96.32,15947.0,79.5034,79.553,79.5034,79.5447,15947.0
2016-09-08 13:45:00,96.33,96.38,96.31,96.32,6558.0,79.553,79.5942,79.5364,79.5447,6558.0
2016-09-08 13:50:00,96.31,96.49,96.28,96.47,34008.0,79.5364,79.6851,79.5117,79.6686,34008.0
2016-09-08 13:55:00,96.48,96.52,96.44,96.5,27535.0,79.6768,79.7099,79.6438,79.6933,27535.0
2016-09-08 14:00:00,96.51,96.52,96.47,96.49,10561.0,79.7016,79.7099,79.6686,79.6851,10561.0
2016-09-08 14:05:00,96.48,96.5,96.47,96.48,8212.0,79.6768,79.6933,79.6686,79.6768,8212.0
2016-09-08 14:10:00,96.49,96.55,96.48,96.53,7315.0,79.6851,79.7346,79.6768,79.7181,7315.0
2016-09-08 14:15:00,96.52,96.55,96.49,96.54,5579.0,79.7099,79.7346,79.6851,79.7264,5579.0
2016-09-08 14:20:00,96.55,96.68,96.54,96.64,21404.0,79.7346,79.842,79.7264,79.809,21404.0
2016-09-08 14:25:00,96.64,96.64,96.5,96.52,5905.0,79.809,79.809,79.6933,79.7099,5905.0
2016-09-08 14:30:00,96.53,96.54,96.5,96.53,8668.0,79.7181,79.7264,79.6933,79.7181,8668.0
2016-09-08 14:35:00,96.53,96.61,96.52,96.6,18353.0,79.7181,79.7842,79.7099,79.7759,18353.0
2016-09-08 14:40:00,96.61,96.62,96.56,96.61,13619.0,79.7842,79.7924,79.7429,79.7842,13619.0
2016-09-08 14:45:00,96.6,96.69,96.58,96.67,23082.0,79.7759,79.8503,79.7594,79.8337,23082.0
2016-09-08 14:50:00,96.65,96.69,96.62,96.64,7047.0,79.8172,79.8503,79.7924,79.809,7047.0
2016-09-08 14:55:00,96.64,96.69,96.6,96.64,7423.0,79.809,79.8503,79.7759,79.809,7423.0
2016-09-08 15:00:00,96.64,96.66,96.63,96.65,13382.0,79.809,79.8255,79.8007,79.8172,13382.0
2016-09-08 15:05:00,96.65,96.7,96.64,96.69,10395.0,79.8172,79.8585,79.809,79.8503,10395.0
2016-09-08 15:10:00,96.69,96.69,96.64,96.65,6565.0,79.8503,79.8503,79.809,79.8172,6565.0
2016-09-08 15:15:00,96.66,96.68,96.59,96.6,11932.0,79.8255,79.842,79.7677,79.7759,11932.0
2016-09-08 15:20:00,96.59,96.62,96.54,96.6,13580.0,79.7677,79.7924,79.7264,79.7759,13580.0
2016-09-08 15:25:00,96.59,96.65,96.58,96.61,28303.0,79.7677,79.8172,79.7594,79.7842,28303.0
2016-09-08 15:30:00,96.61,96.7,96.59,96.67,52007.0,79.7842,79.8585,79.7677,79.8337,52007.0
2016-09-08 15:35:00,96.67,96.79,96.65,96.77,84837.0,79.8337,79.9328,79.8172,79.9163,84837.0
2016-09-08 15:40:00,96.78,96.85,96.73,96.78,83883.0,79.9246,79.9824,79.8833,79.9246,83883.0
2016-09-08 15:45:00,96.77,96.8,96.65,96.8,75069.0,79.9163,79.9411,79.8172,79.9411,75069.0
2016-09-08 15:50:00,96.79,96.8,96.67,96.67,60902.0,79.9328,79.9411,79.8337,79.8337,60902.0
2016-09-08 15:55:00,96.67,96.74,96.63,96.64,104940.0,79.8337,79.8916,79.8007,79.809,104940.0
2016-09-09 09:30:00,95.44,96.06,95.42,95.49,67214.0,78.818,79.33,78.8014,78.8593,67214.0
2016-09-09 09:35:00,95.56,95.68,95.43,95.61,69082.0,78.9171,79.0162,78.8097,78.9584,69082.0
2016-09-09 09:40:00,95.59,95.59,95.34,95.38,60721.0,78.9418,78.9418,78.7354,78.7684,60721.0
2016-09-09 09:45:00,95.35,95.47,95.24,95.27,51330.0,78.7436,78.8427,78.6528,78.6776,51330.0
2016-09-09 09:50:00,95.26,95.26,95.05,95.2,50762.0,78.6693,78.6693,78.4959,78.6198,50762.0
2016-09-09 09:55:00,95.17,95.29,95.08,95.27,21650.0,78.595,78.6941,78.5207,78.6776,21650.0
2016-09-09 10:00:00,95.25,95.32,95.18,95.19,15017.0,78.6611,78.7189,78.6032,78.6115,15017.0
2016-09-09 10:05:00,95.17,95.17,94.98,94.99,32715.0,78.595,78.595,78.4381,78.4463,32715.0
2016-09-09 10:10:00,94.98,94.99,94.85,94.86,87206.0,78.4381,78.4463,78.3307,78.339,87206.0
2016-09-09 10:15:00,94.88,94.93,94.56,94.56,80560.0,78.3555,78.3968,78.0912,78.0912,80560.0
2016-09-09 10:20:00,94.58,94.74,94.57,94.68,31614.0,78.1077,78.2399,78.0995,78.1903,31614.0
2016-09-09 10:25:00,94.68,94.76,94.5,94.54,72046.0,78.1903,78.2564,78.0417,78.0747,72046.0
2016-09-09 10:30:00,94.53,94.7,94.52,94.56,51388.0,78.0664,78.2068,78.0582,78.0912,51388.0
2016-09-09 10:35:00,94.56,94.58,94.27,94.31,36669.0,78.0912,78.1077,77.8517,77.8848,36669.0
2016-09-09 10:40:00,94.32,94.42,94.31,94.42,20083.0,77.893,77.9756,77.8848,77.9756,20083.0
2016-09-09 10:45:00,94.44,94.48,94.31,94.34,22927.0,77.9921,78.0252,77.8848,77.9095,22927.0
2016-09-09 10:50:00,94.36,94.44,94.35,94.41,22083.0,77.9261,77.9921,77.9178,77.9673,22083.0
2016-09-09 10:55:00,94.4,94.41,94.31,94.4,24799.0,77.9591,77.9673,77.8848,77.9591,24799.0
2016-09-09 11:00:00,94.4,94.5,94.4,94.46,42822.0,77.9591,78.0417,77.9591,78.0086,42822.0
2016-09-09 11:05:00,94.47,94.52,94.42,94.51,44192.0,78.0169,78.0582,77.9756,78.0499,44192.0
2016-09-09 11:10:00,94.49,94.5,94.36,94.36,44596.0,78.0334,78.0417,77.9261,77.9261,44596.0
2016-09-09 11:15:00,94.35,94.47,94.34,94.45,43075.0,77.9178,78.0169,77.9095,78.0004,43075.0
2016-09-09 11:20:00,94.44,94.46,94.38,94.44,17564.0,77.9921,78.0086,77.9426,77.9921,17564.0
2016-09-09 11:25:00,94.42,94.43,94.34,94.4,24583.0,77.9756,77.9839,77.9095,77.9591,24583.0
2016-09-09 11:30:00,94.4,94.51,94.4,94.46,13552.0,77.9591,78.0499,77.9591,78.0086,13552.0
2016-09-09 11:35:00,94.47,94.56,94.45,94.55,27004.0,78.0169,78.0912,78.0004,78.083,27004.0
2016-09-09 11:40:00,94.55,94.57,94.52,94.54,15948.0,78.083,78.0995,78.0582,78.0747,15948.0
2016-09-09 11:45:00,94.56,94.58,94.51,94.56,17052.0,78.0912,78.1077,78.0499,78.0912,17052.0
2016-09-09 11:50:00,94.57,94.65,94.46,94.49,18670.0,78.0995,78.1655,78.0086,78.0334,18670.0
2016-09-09 11:55:00,94.51,94.54,94.38,94.4,17319.0,78.0499,78.0747,77.9426,77.9591,17319.0
2016-09-09 12:00:00,94.4,94.44,94.35,94.39,23753.0,77.9591,77.9921,77.9178,77.9508,23753.0
2016-09-09 12:05:00,94.4,94.43,94.35,94.41,27176.0,77.9591,77.9839,77.9178,77.9673,27176.0
2016-09-09 12:10:00,94.41,94.41,94.3,94.35,47821.0,77.9673,77.9673,77.8765,77.9178,47821.0
2016-09-09 12:15:00,94.34,94.34,94.12,94.15,25108.0,77.9095,77.9095,77.7279,77.7526,25108.0
2016-09-09 12:20:00,94.15,94.27,94.14,94.24,13554.0,77.7526,77.8517,77.7444,77.827,13554.0
2016-09-09 12:25:00,94.25,94.35,94.24,94.3,13075.0,77.8352,77.9178,77.827,77.8765,13075.0
2016-09-09 12:30:00,94.3,94.37,94.22,94.24,13836.0,77.8765,77.9343,77.8104,77.827,13836.0
2016-09-09 12:35:00,94.25,94.29,94.22,94.22,11304.0,77.8352,77.8682,77.8104,77.8104,11304.0
2016-09-09 12:40:00,94.21,94.23,94.14,94.17,25251.0,77.8022,77.8187,77.7444,77.7691,25251.0
2016-09-09 12:45:00,94.18,94.29,94.17,94.26,11046.0,77.7774,77.8682,77.7691,77.8435,11046.0
2016-09-09 12:50:00,94.26,94.34,94.25,94.34,8821.0,77.8435,77.9095,77.8352,77.9095,8821.0
2016-09-09 12:55:00,94.34,94.35,94.24,94.29,12734.0,77.9095,77.9178,77.827,77.8682,12734.0
2016-09-09 13:00:00,94.29,94.34,94.28,94.33,11227.0,77.8682,77.9095,77.86,77.9013,11227.0
2016-09-09 13:05:00,94.3,94.31,94.22,94.24,16194.0,77.8765,77.8848,77.8104,77.827,16194.0
2016-09-09 13:10:00,94.22,94.22,94.09,94.11,22615.0,77.8104,77.8104,77.7031,77.7196,22615.0
2016-09-09 13:15:00,94.11,94.22,94.06,94.19,15047.0,77.7196,77.8104,77.6783,77.7857,15047.0
2016-09-09 13:20:00,94.21,94.23,94.14,94.17,13429.0,77.8022,77.8187,77.7444,77.7691,13429.0
2016-09-09 13:25:00,94.15,94.17,94.12,94.15,8558.0,77.7526,77.7691,77.7279,77.7526,8558.0
2016-09-09 13:30:00,94.14,94.18,94.04,94.04,26044.0,77.7444,77.7774,77.6618,77.6618,26044.0
2016-09-09 13:35:00,94.03,94.03,93.84,93.86,21951.0,77.6535,77.6535,77.4966,77.5131,21951.0
2016-09-09 13:40:00,93.85,93.91,93.74,93.77,26292.0,77.5049,77.5544,77.414,77.4388,26292.0
2016-09-09 13:45:00,93.8,93.81,93.7,93.75,23678.0,77.4636,77.4718,77.381,77.4223,23678.0
2016-09-09 13:50:00,93.76,93.77,93.69,93.76,41027.0,77.4306,77.4388,77.3727,77.4306,41027.0
2016-09-09 13:55:00,93.77,93.95,93.77,93.94,9938.0,77.4388,77.5875,77.4388,77.5792,9938.0
2016-09-09 14:00:00,93.94,93.94,93.68,93.73,26867.0,77.5792,77.5792,77.3645,77.4058,26867.0
2016-09-09 14:05:00,93.74,93.76,93.63,93.67,17128.0,77.414,77.4306,77.3232,77.3562,17128.0
2016-09-09 14:10:00,93.66,93.7,93.62,93.7,26867.0,77.348,77.381,77.3149,77.381,26867.0
2016-09-09 14:15:00,93.7,93.77,93.7,93.76,19552.0,77.381,77.4388,77.381,77.4306,19552.0
2016-09-09 14:20:00,93.74,93.83,93.71,93.83,17228.0,77.414,77.4884,77.3893,77.4884,17228.0
2016-09-09 14:25:00,93.84,93.95,93.82,93.93,21260.0,77.4966,77.5875,77.4801,77.5709,21260.0
2016-09-09 14:30:00,93.92,93.96,93.88,93.93,21421.0,77.5627,77.5957,77.5297,77.5709,21421.0
2016-09-09 14:35:00,93.92,94.01,93.91,93.93,33485.0,77.5627,77.637,77.5544,77.5709,33485.0
2016-09-09 14:40:00,93.95,93.95,93.7,93.71,41835.0,77.5875,77.5875,77.381,77.3893,41835.0
2016-09-09 14:45:00,93.7,93.71,93.51,93.53,43590.0,77.381,77.3893,77.2241,77.2406,43590.0
2016-09-09 14:50:00,93.52,93.61,93.48,93.52,35125.0,77.2324,77.3067,77.1993,77.2324,35125.0
2016-09-09 14:55:00,93.52,93.68,93.52,93.57,52074.0,77.2324,77.3645,77.2324,77.2736,52074.0
2016-09-09 15:00:00,93.58,93.65,93.55,93.57,53658.0,77.2819,77.3397,77.2571,77.2736,53658.0
2016-09-09 15:05:00,93.58,93.6,93.45,93.59,35684.0,77.2819,77.2984,77.1745,77.2902,35684.0
2016-09-09 15:10:00,93.6,93.61,93.4,93.44,58676.0,77.2984,77.3067,77.1333,77.1663,58676.0
2016-09-09 15:15:00,93.44,93.6,93.44,93.54,36274.0,77.1663,77.2984,77.1663,77.2489,36274.0
2016-09-09 15:20:00,93.54,93.54,93.41,93.5,55101.0,77.2489,77.2489,77.1415,77.2158,55101.0
2016-09-09 15:25:00,93.5,93.62,93.48,93.49,76206.0,77.2158,77.3149,77.1993,77.2076,76206.0
2016-09-09 15:30:00,93.5,93.56,93.43,93.45,58321.0,77.2158,77.2654,77.158,77.1745,58321.0
2016-09-09 15:35:00,93.45,93.46,93.25,93.3,119598.0,77.1745,77.1828,77.0094,77.0507,119598.0
2016-09-09 15:40:00,93.3,93.31,93.07,93.11,118486.0,77.0507,77.0589,76.8607,76.8938,118486.0
2016-09-09 15:45:00,93.11,93.15,93.01,93.02,96946.0,76.8938,76.9268,76.8112,76.8194,96946.0
2016-09-09 15:50:00,93.02,93.08,92.97,93.02,168515.0,76.8194,76.869,76.7781,76.8194,168515.0
2016-09-09 15:55:00,93.01,93.02,92.73,92.73,270052.0,76.8112,76.8194,76.5799,76.5799,270052.0
2016-09-12 09:30:00,91.91,92.34,91.47,92.34,181430.0,75.9028,76.2579,75.5394,76.2579,181430.0
2016-09-12 09:35:00,92.31,92.87,92.26,92.87,149175.0,76.2331,76.6956,76.1918,76.6956,149175.0
2016-09-12 09:40:00,92.93,93.18,92.75,93.03,116733.0,76.7451,76.9516,76.5965,76.8277,116733.0
2016-09-12 09:45:00,93.04,93.15,92.93,93.03,43768.0,76.836,76.9268,76.7451,76.8277,43768.0
2016-09-12 09:50:00,93.01,93.13,92.87,92.9,41002.0,76.8112,76.9103,76.6956,76.7203,41002.0
2016-09-12 09:55:00,92.9,93.17,92.9,93.0,57256.0,76.7203,76.9433,76.7203,76.8029,57256.0
2016-09-12 10:00:00,93.0,93.33,93.0,93.25,80876.0,76.8029,77.0754,76.8029,77.0094,80876.0
2016-09-12 10:05:00,93.25,93.34,93.15,93.17,44209.0,77.0094,77.0837,76.9268,76.9433,44209.0
2016-09-12 10:10:00,93.14,93.19,92.97,93.19,71117.0,76.9185,76.9598,76.7781,76.9598,71117.0
2016-09-12 10:15:00,93.17,93.2,92.84,93.2,35733.0,76.9433,76.9681,76.6708,76.9681,35733.0
2016-09-12 10:20:00,93.18,93.26,93.08,93.17,38911.0,76.9516,77.0176,76.869,76.9433,38911.0
2016-09-12 10:25:00,93.19,93.38,93.17,93.36,35890.0,76.9598,77.1167,76.9433,77.1002,35890.0
2016-09-12 10:30:00,93.4,93.4,93.17,93.17,31196.0,77.1333,77.1333,76.9433,76.9433,31196.0
2016-09-12 10:35:00,93.15,93.18,93.04,93.09,37819.0,76.9268,76.9516,76.836,76.8772,37819.0
2016-09-12 10:40:00,93.1,93.13,92.94,93.08,54728.0,76.8855,76.9103,76.7534,76.869,54728.0
2016-09-12 10:45:00,93.1,93.19,93.02,93.17,34478.0,76.8855,76.9598,76.8194,76.9433,34478.0
2016-09-12 10:50:00,93.16,93.37,93.13,93.32,59334.0,76.9351,77.1085,76.9103,77.0672,59334.0
2016-09-12 10:55:00,93.34,93.55,93.34,93.43,24439.0,77.0837,77.2571,77.0837,77.158,24439.0
2016-09-12 11:00:00,93.43,93.54,93.38,93.41,47829.0,77.158,77.2489,77.1167,77.1415,47829.0
2016-09-12 11:05:00,93.43,93.49,93.35,93.45,26692.0,77.158,77.2076,77.092,77.1745,26692.0
2016-09-12 11:10:00,93.46,93.47,93.27,93.35,20768.0,77.1828,77.1911,77.0259,77.092,20768.0
2016-09-12 11:15:00,93.33,93.37,93.2,93.29,36688.0,77.0754,77.1085,76.9681,77.0424,36688.0
2016-09-12 11:20:00,93.27,93.55,93.21,93.55,33660.0,77.0259,77.2571,76.9763,77.2571,33660.0
2016-09-12 11:25:00,93.55,93.57,93.38,93.42,19183.0,77.2571,77.2736,77.1167,77.1498,19183.0
2016-09-12 11:30:00,93.43,93.52,93.41,93.49,31836.0,77.158,77.2324,77.1415,77.2076,31836.0
2016-09-12 11:35:00,93.51,93.6,93.48,93.6,30635.0,77.2241,77.2984,77.1993,77.2984,30635.0
2016-09-12 11:40:00,93.59,93.71,93.58,93.64,38126.0,77.2902,77.3893,77.2819,77.3315,38126.0
2016-09-12 11:45:00,93.64,93.65,93.51,93.56,26715.0,77.3315,77.3397,77.2241,77.2654,26715.0
2016-09-12 11:50:00,93.55,93.75,93.54,93.74,26507.0,77.2571,77.4223,77.2489,77.414,26507.0
2016-09-12 11:55:00,93.71,93.8,93.67,93.67,23933.0,77.3893,77.4636,77.3562,77.3562,23933.0
2016-09-12 12:00:00,93.69,93.72,93.63,93.69,28124.0,77.3727,77.3975,77.3232,77.3727,28124.0
2016-09-12 12:05:00,93.65,93.77,93.64,93.77,22403.0,77.3397,77.4388,77.3315,77.4388,22403.0
2016-09-12 12:10:00,93.77,93.79,93.64,93.65,12164.0,77.4388,77.4553,77.3315,77.3397,12164.0
2016-09-12 12:15:00,93.67,93.77,93.58,93.59,27216.0,77.3562,77.4388,77.2819,77.2902,27216.0
2016-09-12 12:20:00,93.65,93.72,93.6,93.66,16921.0,77.3397,77.3975,77.2984,77.348,16921.0
2016-09-12 12:25:00,93.66,93.78,93.65,93.78,21977.0,77.348,77.4471,77.3397,77.4471,21977.0
2016-09-12 12:30:00,93.77,93.86,93.76,93.8,29337.0,77.4388,77.5131,77.4306,77.4636,29337.0
2016-09-12 12:35:00,93.8,93.92,93.8,93.87,34934.0,77.4636,77.5627,77.4636,77.5214,34934.0
2016-09-12 12:40:00,93.87,93.87,93.77,93.84,28686.0,77.5214,77.5214,77.4388,77.4966,28686.0
2016-09-12 12:45:00,93.82,93.84,93.77,93.83,23362.0,77.4801,77.4966,77.4388,77.4884,23362.0
2016-09-12 12:50:00,93.82,93.89,93.81,93.88,51824.0,77.4801,77.5379,77.4718,77.5297,51824.0
2016-09-12 12:55:00,93.89,93.93,93.86,93.88,20516.0,77.5379,77.5709,77.5131,77.5297,20516.0
2016-09-12 13:00:00,93.88,93.95,93.87,93.95,16990.0,77.5297,77.5875,77.5214,77.5875,16990.0
2016-09-12 13:05:00,93.96,93.97,93.92,93.92,16526.0,77.5957,77.604,77.5627,77.5627,16526.0
2016-09-12 13:10:00,93.92,94.0,93.89,94.0,19907.0,77.5627,77.6288,77.5379,77.6288,19907.0
2016-09-12 13:15:00,93.97,94.23,93.91,93.91,40198.0,77.604,77.8187,77.5544,77.5544,40198.0
2016-09-12 13:20:00,93.94,93.96,93.7,93.73,14756.0,77.5792,77.5957,77.381,77.4058,14756.0
2016-09-12 13:25:00,93.71,93.77,93.57,93.6,21848.0,77.3893,77.4388,77.2736,77.2984,21848.0
2016-09-12 13:30:00,93.61,93.71,93.51,93.68,30151.0,77.3067,77.3893,77.2241,77.3645,30151.0
2016-09-12 13:35:00,93.7,93.86,93.58,93.86,21898.0,77.381,77.5131,77.2819,77.5131,21898.0
2016-09-12 13:40:00,93.84,93.84,93.67,93.72,22636.0,77.4966,77.4966,77.3562,77.3975,22636.0
2016-09-12 13:45:00,93.74,94.04,93.73,94.04,43477.0,77.414,77.6618,77.4058,77.6618,43477.0
2016-09-12 13:50:00,94.03,94.04,93.88,94.01,52680.0,77.6535,77.6618,77.5297,77.637,52680.0
2016-09-12 13:55:00,94.02,94.14,93.98,94.12,29516.0,77.6453,77.7444,77.6122,77.7279,29516.0
2016-09-12 14:00:00,94.1,94.34,94.09,94.31,38180.0,77.7113,77.9095,77.7031,77.8848,38180.0
2016-09-12 14:05:00,94.3,94.32,94.23,94.28,33433.0,77.8765,77.893,77.8187,77.86,33433.0
2016-09-12 14:10:00,94.31,94.35,94.25,94.35,23964.0,77.8848,77.9178,77.8352,77.9178,23964.0
2016-09-12 14:15:00,94.35,94.35,94.24,94.32,31551.0,77.9178,77.9178,77.827,77.893,31551.0
2016-09-12 14:20:00,94.32,94.49,94.29,94.46,38738.0,77.893,78.0334,77.8682,78.0086,38738.0
2016-09-12 14:25:00,94.47,94.5,94.34,94.34,23352.0,78.0169,78.0417,77.9095,77.9095,23352.0
2016-09-12 14:30:00,94.36,94.49,94.36,94.42,28099.0,77.9261,78.0334,77.9261,77.9756,28099.0
2016-09-12 14:35:00,94.42,94.61,94.4,94.61,33844.0,77.9756,78.1325,77.9591,78.1325,33844.0
2016-09-12 14:40:00,94.6,94.67,94.58,94.64,45784.0,78.1243,78.1821,78.1077,78.1573,45784.0
2016-09-12 14:45:00,94.64,94.7,94.53,94.53,28182.0,78.1573,78.2068,78.0664,78.0664,28182.0
2016-09-12 14:50:00,94.55,94.59,94.5,94.5,25343.0,78.083,78.116,78.0417,78.0417,25343.0
2016-09-12 14:55:00,94.53,94.6,94.5,94.53,61107.0,78.0664,78.1243,78.0417,78.0664,61107.0
2016-09-12 15:00:00,94.55,94.62,94.51,94.56,43695.0,78.083,78.1408,78.0499,78.0912,43695.0
2016-09-12 15:05:00,94.54,94.63,94.53,94.57,30213.0,78.0747,78.149,78.0664,78.0995,30213.0
2016-09-12 15:10:00,94.59,94.62,94.5,94.51,43936.0,78.116,78.1408,78.0417,78.0499,43936.0
2016-09-12 15:15:00,94.5,94.52,94.32,94.33,58314.0,78.0417,78.0582,77.893,77.9013,58314.0
2016-09-12 15:20:00,94.33,94.45,94.27,94.45,41031.0,77.9013,78.0004,77.8517,78.0004,41031.0
2016-09-12 15:25:00,94.46,94.48,94.36,94.36,41807.0,78.0086,78.0252,77.9261,77.9261,41807.0
2016-09-12 15:30:00,94.36,94.39,94.16,94.19,102839.0,77.9261,77.9508,77.7609,77.7857,102839.0
2016-09-12 15:35:00,94.19,94.26,94.06,94.09,112619.0,77.7857,77.8435,77.6783,77.7031,112619.0
2016-09-12 15:40:00,94.09,94.24,94.01,94.03,205819.0,77.7031,77.827,77.637,77.6535,205819.0
2016-09-12 15:45:00,94.03,94.13,93.84,93.84,164730.0,77.6535,77.7361,77.4966,77.4966,164730.0
2016-09-12 15:50:00,93.85,93.99,93.85,93.92,153534.0,77.5049,77.6205,77.5049,77.5627,153534.0
2016-09-12 15:55:00,93.93,93.99,93.78,93.81,255931.0,77.5709,77.6205,77.4471,77.4718,255931.0
2016-09-13 09:30:00,93.05,93.39,92.6,93.06,95590.0,76.8442,77.125,76.4726,76.8525,95590.0
2016-09-13 09:35:00,93.06,93.63,93.06,93.63,31591.0,76.8525,77.3232,76.8525,77.3232,31591.0
2016-09-13 09:40:00,93.6,93.6,93.26,93.29,38312.0,77.2984,77.2984,77.0176,77.0424,38312.0
2016-09-13 09:45:00,93.29,93.35,92.95,92.95,35934.0,77.0424,77.092,76.7616,76.7616,35934.0
2016-09-13 09:50:00,92.95,92.97,92.68,92.82,60825.0,76.7616,76.7781,76.5386,76.6543,60825.0
2016-09-13 09:55:00,92.82,92.82,92.27,92.28,67090.0,76.6543,76.6543,76.2001,76.2083,67090.0
2016-09-13 10:00:00,92.26,92.42,92.16,92.39,71549.0,76.1918,76.3239,76.1092,76.2992,71549.0
2016-09-13 10:05:00,92.42,92.58,92.36,92.57,52648.0,76.3239,76.4561,76.2744,76.4478,52648.0
2016-09-13 10:10:00,92.56,92.81,92.47,92.8,28469.0,76.4395,76.646,76.3652,76.6377,28469.0
2016-09-13 10:15:00,92.8,92.88,92.65,92.66,48303.0,76.6377,76.7038,76.5139,76.5221,48303.0
2016-09-13 10:20:00,92.64,92.77,92.48,92.69,35571.0,76.5056,76.613,76.3735,76.5469,35571.0
2016-09-13 10:25:00,92.7,92.78,92.54,92.59,36653.0,76.5552,76.6212,76.423,76.4643,36653.0
2016-09-13 10:30:00,92.6,92.61,92.23,92.27,66363.0,76.4726,76.4808,76.167,76.2001,66363.0
2016-09-13 10:35:00,92.28,92.3,92.17,92.27,63788.0,76.2083,76.2248,76.1175,76.2001,63788.0
2016-09-13 10:40:00,92.26,92.49,92.26,92.46,34909.0,76.1918,76.3817,76.1918,76.357,34909.0
2016-09-13 10:45:00,92.51,92.69,92.38,92.41,30085.0,76.3983,76.5469,76.2909,76.3157,30085.0
2016-09-13 10:50:00,92.41,92.48,92.28,92.38,22022.0,76.3157,76.3735,76.2083,76.2909,22022.0
2016-09-13 10:55:00,92.36,92.44,92.28,92.37,45007.0,76.2744,76.3404,76.2083,76.2826,45007.0
2016-09-13 11:00:00,92.38,92.45,92.29,92.37,46578.0,76.2909,76.3487,76.2166,76.2826,46578.0
2016-09-13 11:05:00,92.38,92.45,92.36,92.39,31708.0,76.2909,76.3487,76.2744,76.2992,31708.0
2016-09-13 11:10:00,92.39,92.41,92.25,92.29,26299.0,76.2992,76.3157,76.1835,76.2166,26299.0
2016-09-13 11:15:00,92.28,92.3,92.09,92.22,81790.0,76.2083,76.2248,76.0514,76.1588,81790.0
2016-09-13 11:20:00,92.18,92.26,92.17,92.18,28578.0,76.1257,76.1918,76.1175,76.1257,28578.0
2016-09-13 11:25:00,92.19,92.23,92.04,92.04,43309.0,76.134,76.167,76.0101,76.0101,43309.0
2016-09-13 11:30:00,92.05,92.18,91.98,92.04,23271.0,76.0184,76.1257,75.9606,76.0101,23271.0
2016-09-13 11:35:00,92.04,92.34,92.04,92.28,20133.0,76.0101,76.2579,76.0101,76.2083,20133.0
2016-09-13 11:40:00,92.27,92.47,92.24,92.46,17044.0,76.2001,76.3652,76.1753,76.357,17044.0
2016-09-13 11:45:00,92.45,92.47,92.25,92.31,23292.0,76.3487,76.3652,76.1835,76.2331,23292.0
2016-09-13 11:50:00,92.3,92.45,92.27,92.41,23175.0,76.2248,76.3487,76.2001,76.3157,23175.0
2016-09-13 11:55:00,92.4,92.57,92.33,92.57,17426.0,76.3074,76.4478,76.2496,76.4478,17426.0
2016-09-13 12:00:00,92.57,92.63,92.44,92.44,23361.0,76.4478,76.4974,76.3404,76.3404,23361.0
2016-09-13 12:05:00,92.46,92.67,92.46,92.6,20026.0,76.357,76.5304,76.357,76.4726,20026.0
2016-09-13 12:10:00,92.58,92.87,92.58,92.86,20154.0,76.4561,76.6956,76.4561,76.6873,20154.0
2016-09-13 12:15:00,92.84,92.84,92.7,92.71,18835.0,76.6708,76.6708,76.5552,76.5634,18835.0
2016-09-13 12:20:00,92.7,92.71,92.5,92.52,23611.0,76.5552,76.5634,76.39,76.4065,23611.0
2016-09-13 12:25:00,92.52,92.54,92.39,92.48,18873.0,76.4065,76.423,76.2992,76.3735,18873.0
2016-09-13 12:30:00,92.47,92.53,92.43,92.51,19195.0,76.3652,76.4148,76.3322,76.3983,19195.0
2016-09-13 12:35:00,92.51,92.52,92.41,92.47,15706.0,76.3983,76.4065,76.3157,76.3652,15706.0
2016-09-13 12:40:00,92.46,92.53,92.39,92.53,23643.0,76.357,76.4148,76.2992,76.4148,23643.0
2016-09-13 12:45:00,92.52,92.54,92.44,92.49,11824.0,76.4065,76.423,76.3404,76.3817,11824.0
2016-09-13 12:50:00,92.49,92.52,92.36,92.4,17531.0,76.3817,76.4065,76.2744,76.3074,17531.0
2016-09-13 12:55:00,92.39,92.39,92.24,92.33,26081.0,76.2992,76.2992,76.1753,76.2496,26081.0
2016-09-13 13:00:00,92.36,92.38,92.21,92.24,16979.0,76.2744,76.2909,76.1505,76.1753,16979.0
2016-09-13 13:05:00,92.25,92.39,92.23,92.36,21847.0,76.1835,76.2992,76.167,76.2744,21847.0
2016-09-13 13:10:00,92.36,92.52,92.32,92.51,12738.0,76.2744,76.4065,76.2413,76.3983,12738.0
2016-09-13 13:15:00,92.51,92.85,92.51,92.85,13652.0,76.3983,76.679,76.3983,76.679,13652.0
2016-09-13 13:20:00,92.85,92.92,92.68,92.69,31096.0,76.679,76.7368,76.5386,76.5469,31096.0
2016-09-13 13:25:00,92.7,92.9,92.6,92.89,44321.0,76.5552,76.7203,76.4726,76.7121,44321.0
2016-09-13 13:30:00,92.91,93.08,92.73,92.73,25530.0,76.7286,76.869,76.5799,76.5799,25530.0
2016-09-13 13:35:00,92.76,92.9,92.71,92.8,30969.0,76.6047,76.7203,76.5634,76.6377,30969.0
2016-09-13 13:40:00,92.84,92.89,92.74,92.77,17318.0,76.6708,76.7121,76.5882,76.613,17318.0
2016-09-13 13:45:00,92.78,92.88,92.74,92.75,18259.0,76.6212,76.7038,76.5882,76.5965,18259.0
2016-09-13 13:50:00,92.75,92.78,92.43,92.44,18806.0,76.5965,76.6212,76.3322,76.3404,18806.0
2016-09-13 13:55:00,92.44,92.63,92.44,92.63,20520.0,76.3404,76.4974,76.3404,76.4974,20520.0
2016-09-13 14:00:00,92.61,92.63,92.48,92.59,31503.0,76.4808,76.4974,76.3735,76.4643,31503.0
2016-09-13 14:05:00,92.59,92.73,92.48,92.69,14589.0,76.4643,76.5799,76.3735,76.5469,14589.0
2016-09-13 14:10:00,92.68,92.69,92.54,92.65,18578.0,76.5386,76.5469,76.423,76.5139,18578.0
2016-09-13 14:15:00,92.64,92.64,92.42,92.51,18488.0,76.5056,76.5056,76.3239,76.3983,18488.0
2016-09-13 14:20:00,92.51,92.55,92.42,92.5,19810.0,76.3983,76.4313,76.3239,76.39,19810.0
2016-09-13 14:25:00,92.49,92.6,92.41,92.41,17738.0,76.3817,76.4726,76.3157,76.3157,17738.0
2016-09-13 14:30:00,92.41,92.5,92.32,92.4,32718.0,76.3157,76.39,76.2413,76.3074,32718.0
2016-09-13 14:35:00,92.4,92.58,92.4,92.53,17616.0,76.3074,76.4561,76.3074,76.4148,17616.0
2016-09-13 14:40:00,92.55,92.71,92.54,92.7,21550.0,76.4313,76.5634,76.423,76.5552,21550.0
2016-09-13 14:45:00,92.69,92.72,92.57,92.62,24332.0,76.5469,76.5717,76.4478,76.4891,24332.0
2016-09-13 14:50:00,92.63,92.74,92.59,92.59,30781.0,76.4974,76.5882,76.4643,76.4643,30781.0
2016-09-13 14:55:00,92.59,92.63,92.38,92.38,41391.0,76.4643,76.4974,76.2909,76.2909,41391.0
2016-09-13 15:00:00,92.36,92.41,92.25,92.3,46398.0,76.2744,76.3157,76.1835,76.2248,46398.0
2016-09-13 15:05:00,92.3,92.4,92.28,92.33,34873.0,76.2248,76.3074,76.2083,76.2496,34873.0
2016-09-13 15:10:00,92.34,92.38,92.24,92.37,45263.0,76.2579,76.2909,76.1753,76.2826,45263.0
2016-09-13 15:15:00,92.38,92.69,92.38,92.62,43830.0,76.2909,76.5469,76.2909,76.4891,43830.0
2016-09-13 15:20:00,92.61,92.69,92.55,92.6,47101.0,76.4808,76.5469,76.4313,76.4726,47101.0
2016-09-13 15:25:00,92.61,92.81,92.58,92.77,47172.0,76.4808,76.646,76.4561,76.613,47172.0
2016-09-13 15:30:00,92.76,92.81,92.64,92.68,54454.0,76.6047,76.646,76.5056,76.5386,54454.0
2016-09-13 15:35:00,92.67,92.76,92.62,92.73,52503.0,76.5304,76.6047,76.4891,76.5799,52503.0
2016-09-13 15:40:00,92.73,92.73,92.32,92.39,73930.0,76.5799,76.5799,76.2413,76.2992,73930.0
2016-09-13 15:45:00,92.4,92.63,92.28,92.61,95356.0,76.3074,76.4974,76.2083,76.4808,95356.0
2016-09-13 15:50:00,92.6,92.77,92.58,92.77,105356.0,76.4726,76.613,76.4561,76.613,105356.0
2016-09-13 15:55:00,92.76,92.77,92.39,92.42,191096.0,76.6047,76.613,76.2992,76.3239,191096.0
2016-09-14 09:30:00,92.38,92.5,92.2,92.29,47269.0,76.2909,76.39,76.1422,76.2166,47269.0
2016-09-14 09:35:00,92.46,93.03,92.4,93.0,41325.0,76.357,76.8277,76.3074,76.8029,41325.0
2016-09-14 09:40:00,92.98,92.98,92.62,92.82,23210.0,76.7864,76.7864,76.4891,76.6543,23210.0
2016-09-14 09:45:00,92.77,92.77,92.5,92.51,22672.0,76.613,76.613,76.39,76.3983,22672.0
2016-09-14 09:50:00,92.5,92.58,92.44,92.53,20267.0,76.39,76.4561,76.3404,76.4148,20267.0
2016-09-14 09:55:00,92.55,92.93,92.54,92.87,27314.0,76.4313,76.7451,76.423,76.6956,27314.0
2016-09-14 10:00:00,92.82,93.1,92.78,92.84,31620.0,76.6543,76.8855,76.6212,76.6708,31620.0
2016-09-14 10:05:00,92.85,93.14,92.85,93.09,26560.0,76.679,76.9185,76.679,76.8772,26560.0
2016-09-14 10:10:00,93.09,93.15,92.96,93.1,20960.0,76.8772,76.9268,76.7699,76.8855,20960.0
2016-09-14 10:15:00,93.1,93.1,92.86,92.92,40163.0,76.8855,76.8855,76.6873,76.7368,40163.0
2016-09-14 10:20:00,92.93,93.06,92.89,93.03,33084.0,76.7451,76.8525,76.7121,76.8277,33084.0
2016-09-14 10:25:00,93.03,93.03,92.86,92.94,29679.0,76.8277,76.8277,76.6873,76.7534,29679.0
2016-09-14 10:30:00,92.94,93.1,92.9,93.03,42070.0,76.7534,76.8855,76.7203,76.8277,42070.0
2016-09-14 10:35:00,93.05,93.18,92.95,93.01,22576.0,76.8442,76.9516,76.7616,76.8112,22576.0
2016-09-14 10:40:00,93.02,93.02,92.88,92.91,25178.0,76.8194,76.8194,76.7038,76.7286,25178.0
2016-09-14 10:45:00,92.91,92.94,92.65,92.72,29923.0,76.7286,76.7534,76.5139,76.5717,29923.0
2016-09-14 10:50:00,92.73,92.78,92.39,92.43,72496.0,76.5799,76.6212,76.2992,76.3322,72496.0
2016-09-14 10:55:00,92.42,92.62,92.41,92.58,43942.0,76.3239,76.4891,76.3157,76.4561,43942.0
2016-09-14 11:00:00,92.57,92.68,92.46,92.54,50639.0,76.4478,76.5386,76.357,76.423,50639.0
2016-09-14 11:05:00,92.55,92.6,92.49,92.53,21519.0,76.4313,76.4726,76.3817,76.4148,21519.0
2016-09-14 11:10:00,92.55,92.57,92.32,92.38,36137.0,76.4313,76.4478,76.2413,76.2909,36137.0
2016-09-14 11:15:00,92.39,92.42,92.31,92.4,25978.0,76.2992,76.3239,76.2331,76.3074,25978.0
2016-09-14 11:20:00,92.41,92.62,92.41,92.58,29876.0,76.3157,76.4891,76.3157,76.4561,29876.0
2016-09-14 11:25:00,92.6,92.73,92.6,92.63,35956.0,76.4726,76.5799,76.4726,76.4974,35956.0
2016-09-14 11:30:00,92.63,92.63,92.39,92.47,27162.0,76.4974,76.4974,76.2992,76.3652,27162.0
2016-09-14 11:35:00,92.44,92.62,92.43,92.59,21125.0,76.3404,76.4891,76.3322,76.4643,21125.0
2016-09-14 11:40:00,92.58,92.67,92.53,92.6,21574.0,76.4561,76.5304,76.4148,76.4726,21574.0
2016-09-14 11:45:00,92.59,92.65,92.5,92.55,17803.0,76.4643,76.5139,76.39,76.4313,17803.0
2016-09-14 11:50:00,92.55,92.68,92.55,92.65,16658.0,76.4313,76.5386,76.4313,76.5139,16658.0
2016-09-14 11:55:00,92.64,92.8,92.64,92.8,18533.0,76.5056,76.6377,76.5056,76.6377,18533.0
2016-09-14 12:00:00,92.82,92.87,92.78,92.84,17283.0,76.6543,76.6956,76.6212,76.6708,17283.0
2016-09-14 12:05:00,92.83,92.84,92.72,92.84,18459.0,76.6625,76.6708,76.5717,76.6708,18459.0
2016-09-14 12:10:00,92.84,92.89,92.84,92.87,13959.0,76.6708,76.7121,76.6708,76.6956,13959.0
2016-09-14 12:15:00,92.88,92.96,92.86,92.93,13063.0,76.7038,76.7699,76.6873,76.7451,13063.0
2016-09-14 12:20:00,92.93,92.95,92.89,92.89,11452.0,76.7451,76.7616,76.7121,76.7121,11452.0
2016-09-14 12:25:00,92.9,92.99,92.88,92.95,16167.0,76.7203,76.7947,76.7038,76.7616,16167.0
2016-09-14 12:30:00,92.95,93.0,92.91,92.99,18770.0,76.7616,76.8029,76.7286,76.7947,18770.0
2016-09-14 12:35:00,92.98,93.01,92.86,92.89,16080.0,76.7864,76.8112,76.6873,76.7121,16080.0
2016-09-14 12:40:00,92.87,92.91,92.8,92.89,13388.0,76.6956,76.7286,76.6377,76.7121,13388.0
2016-09-14 12:45:00,92.89,92.9,92.75,92.89,14101.0,76.7121,76.7203,76.5965,76.7121,14101.0
2016-09-14 12:50:00,92.9,92.93,92.89,92.89,8153.0,76.7203,76.7451,76.7121,76.7121,8153.0
2016-09-14 12:55:00,92.88,93.02,92.85,92.98,17249.0,76.7038,76.8194,76.679,76.7864,17249.0
2016-09-14 13:00:00,92.98,93.12,92.88,93.02,22514.0,76.7864,76.902,76.7038,76.8194,22514.0
2016-09-14 13:05:00,93.01,93.1,93.0,93.1,12675.0,76.8112,76.8855,76.8029,76.8855,12675.0
2016-09-14 13:10:00,93.1,93.11,92.98,93.05,17498.0,76.8855,76.8938,76.7864,76.8442,17498.0
2016-09-14 13:15:00,93.05,93.16,93.0,93.15,17932.0,76.8442,76.9351,76.8029,76.9268,17932.0
2016-09-14 13:20:00,93.14,93.23,93.02,93.23,19464.0,76.9185,76.9929,76.8194,76.9929,19464.0
2016-09-14 13:25:00,93.24,93.25,93.16,93.23,28395.0,77.0011,77.0094,76.9351,76.9929,28395.0
2016-09-14 13:30:00,93.23,93.33,93.23,93.29,14996.0,76.9929,77.0754,76.9929,77.0424,14996.0
2016-09-14 13:35:00,93.28,93.31,93.18,93.27,29233.0,77.0342,77.0589,76.9516,77.0259,29233.0
2016-09-14 13:40:00,93.27,93.27,93.14,93.15,22186.0,77.0259,77.0259,76.9185,76.9268,22186.0
2016-09-14 13:45:00,93.14,93.14,92.95,92.96,23168.0,76.9185,76.9185,76.7616,76.7699,23168.0
2016-09-14 13:50:00,92.95,93.06,92.91,92.95,21140.0,76.7616,76.8525,76.7286,76.7616,21140.0
2016-09-14 13:55:00,92.94,92.96,92.71,92.79,35347.0,76.7534,76.7699,76.5634,76.6295,35347.0
2016-09-14 14:00:00,92.78,92.86,92.65,92.66,23454.0,76.6212,76.6873,76.5139,76.5221,23454.0
2016-09-14 14:05:00,92.64,92.71,92.54,92.54,29231.0,76.5056,76.5634,76.423,76.423,29231.0
2016-09-14 14:10:00,92.53,92.56,92.42,92.43,30612.0,76.4148,76.4395,76.3239,76.3322,30612.0
2016-09-14 14:15:00,92.44,92.57,92.41,92.54,30349.0,76.3404,76.4478,76.3157,76.423,30349.0
2016-09-14 14:20:00,92.54,92.65,92.5,92.61,21368.0,76.423,76.5139,76.39,76.4808,21368.0
2016-09-14 14:25:00,92.6,92.67,92.55,92.67,19587.0,76.4726,76.5304,76.4313,76.5304,19587.0
2016-09-14 14:30:00,92.64,92.67,92.57,92.61,25882.0,76.5056,76.5304,76.4478,76.4808,25882.0
2016-09-14 14:35:00,92.6,92.65,92.58,92.62,13536.0,76.4726,76.5139,76.4561,76.4891,13536.0
2016-09-14 14:40:00,92.62,92.79,92.58,92.75,23897.0,76.4891,76.6295,76.4561,76.5965,23897.0
2016-09-14 14:45:00,92.75,92.75,92.61,92.63,16445.0,76.5965,76.5965,76.4808,76.4974,16445.0
2016-09-14 14:50:00,92.63,92.73,92.62,92.64,21158.0,76.4974,76.5799,76.4891,76.5056,21158.0
2016-09-14 14:55:00,92.64,92.78,92.64,92.72,25018.0,76.5056,76.6212,76.5056,76.5717,25018.0
2016-09-14 15:00:00,92.71,92.77,92.61,92.65,26471.0,76.5634,76.613,76.4808,76.5139,26471.0
2016-09-14 15:05:00,92.65,92.66,92.52,92.58,29639.0,76.5139,76.5221,76.4065,76.4561,29639.0
2016-09-14 15:10:00,92.59,92.6,92.48,92.52,36275.0,76.4643,76.4726,76.3735,76.4065,36275.0
2016-09-14 15:15:00,92.51,92.55,92.44,92.48,26377.0,76.3983,76.4313,76.3404,76.3735,26377.0
2016-09-14 15:20:00,92.48,92.55,92.37,92.41,37680.0,76.3735,76.4313,76.2826,76.3157,37680.0
2016-09-14 15:25:00,92.41,92.47,92.32,92.33,43778.0,76.3157,76.3652,76.2413,76.2496,43778.0
2016-09-14 15:30:00,92.33,92.48,92.33,92.48,44825.0,76.2496,76.3735,76.2496,76.3735,44825.0
2016-09-14 15:35:00,92.49,92.52,92.34,92.49,60106.0,76.3817,76.4065,76.2579,76.3817,60106.0
2016-09-14 15:40:00,92.49,92.72,92.48,92.68,44044.0,76.3817,76.5717,76.3735,76.5386,44044.0
2016-09-14 15:45:00,92.68,92.72,92.58,92.71,58309.0,76.5386,76.5717,76.4561,76.5634,58309.0
2016-09-14 15:50:00,92.7,92.71,92.54,92.69,88911.0,76.5552,76.5634,76.423,76.5469,88911.0
2016-09-14 15:55:00,92.69,92.73,92.59,92.73,198351.0,76.5469,76.5799,76.4643,76.5799,198351.0
2016-09-15 09:30:00,92.28,92.69,92.06,92.11,151872.0,76.2083,76.5469,76.0266,76.0679,151872.0
2016-09-15 09:35:00,92.15,92.34,91.95,91.95,17888.0,76.101,76.2579,75.9358,75.9358,17888.0
2016-09-15 09:40:00,92.04,92.32,92.03,92.19,24313.0,76.0101,76.2413,76.0019,76.134,24313.0
2016-09-15 09:45:00,92.19,92.42,91.99,92.37,19352.0,76.134,76.3239,75.9688,76.2826,19352.0
2016-09-15 09:50:00,92.37,92.59,92.35,92.39,26977.0,76.2826,76.4643,76.2661,76.2992,26977.0
2016-09-15 09:55:00,92.41,92.42,91.63,91.63,148130.0,76.3157,76.3239,75.6715,75.6715,148130.0
2016-09-15 10:00:00,91.64,91.77,91.32,91.71,118742.0,75.6798,75.7871,75.4155,75.7376,118742.0
2016-09-15 10:05:00,91.76,92.03,91.74,91.94,36038.0,75.7789,76.0019,75.7624,75.9275,36038.0
2016-09-15 10:10:00,91.96,92.11,91.88,91.94,81237.0,75.944,76.0679,75.878,75.9275,81237.0
2016-09-15 10:15:00,91.95,92.2,91.95,92.16,24279.0,75.9358,76.1422,75.9358,76.1092,24279.0
2016-09-15 10:20:00,92.15,92.18,91.97,92.02,42554.0,76.101,76.1257,75.9523,75.9936,42554.0
2016-09-15 10:25:00,92.01,92.05,91.95,91.99,30993.0,75.9853,76.0184,75.9358,75.9688,30993.0
2016-09-15 10:30:00,92.01,92.07,91.92,92.01,35339.0,75.9853,76.0349,75.911,75.9853,35339.0
2016-09-15 10:35:00,92.01,92.18,92.01,92.16,32996.0,75.9853,76.1257,75.9853,76.1092,32996.0
2016-09-15 10:40:00,92.17,92.17,91.98,92.03,19584.0,76.1175,76.1175,75.9606,76.0019,19584.0
2016-09-15 10:45:00,92.07,92.29,92.07,92.29,26921.0,76.0349,76.2166,76.0349,76.2166,26921.0
2016-09-15 10:50:00,92.29,92.54,92.26,92.48,38617.0,76.2166,76.423,76.1918,76.3735,38617.0
2016-09-15 10:55:00,92.47,92.56,92.41,92.56,23903.0,76.3652,76.4395,76.3157,76.4395,23903.0
2016-09-15 11:00:00,92.56,92.6,92.49,92.5,32589.0,76.4395,76.4726,76.3817,76.39,32589.0
2016-09-15 11:05:00,92.51,92.7,92.5,92.58,39774.0,76.3983,76.5552,76.39,76.4561,39774.0
2016-09-15 11:10:00,92.58,92.61,92.49,92.5,39901.0,76.4561,76.4808,76.3817,76.39,39901.0
2016-09-15 11:15:00,92.5,92.5,92.41,92.47,36687.0,76.39,76.39,76.3157,76.3652,36687.0
2016-09-15 11:20:00,92.47,92.5,92.41,92.45,23383.0,76.3652,76.39,76.3157,76.3487,23383.0
2016-09-15 11:25:00,92.47,92.7,92.47,92.65,35915.0,76.3652,76.5552,76.3652,76.5139,35915.0
2016-09-15 11:30:00,92.65,92.81,92.64,92.78,25775.0,76.5139,76.646,76.5056,76.6212,25775.0
2016-09-15 11:35:00,92.77,92.8,92.62,92.72,23958.0,76.613,76.6377,76.4891,76.5717,23958.0
2016-09-15 11:40:00,92.72,92.72,92.61,92.62,24143.0,76.5717,76.5717,76.4808,76.4891,24143.0
2016-09-15 11:45:00,92.65,92.76,92.56,92.58,28723.0,76.5139,76.6047,76.4395,76.4561,28723.0
2016-09-15 11:50:00,92.58,92.77,92.57,92.66,23223.0,76.4561,76.613,76.4478,76.5221,23223.0
2016-09-15 11:55:00,92.66,92.69,92.52,92.59,21619.0,76.5221,76.5469,76.4065,76.4643,21619.0
2016-09-15 12:00:00,92.58,92.71,92.58,92.71,24758.0,76.4561,76.5634,76.4561,76.5634,24758.0
2016-09-15 12:05:00,92.72,92.84,92.72,92.78,28014.0,76.5717,76.6708,76.5717,76.6212,28014.0
2016-09-15 12:10:00,92.78,92.79,92.7,92.7,16434.0,76.6212,76.6295,76.5552,76.5552,16434.0
2016-09-15 12:15:00,92.71,92.73,92.64,92.67,23721.0,76.5634,76.5799,76.5056,76.5304,23721.0
2016-09-15 12:20:00,92.67,92.78,92.65,92.77,22979.0,76.5304,76.6212,76.5139,76.613,22979.0
2016-09-15 12:25:00,92.77,92.77,92.63,92.63,25657.0,76.613,76.613,76.4974,76.4974,25657.0
2016-09-15 12:30:00,92.64,92.71,92.63,92.64,18703.0,76.5056,76.5634,76.4974,76.5056,18703.0
2016-09-15 12:35:00,92.64,92.65,92.5,92.54,26524.0,76.5056,76.5139,76.39,76.423,26524.0
2016-09-15 12:40:00,92.56,92.57,92.47,92.49,12969.0,76.4395,76.4478,76.3652,76.3817,12969.0
2016-09-15 12:45:00,92.49,92.58,92.48,92.52,19475.0,76.3817,76.4561,76.3735,76.4065,19475.0
2016-09-15 12:50:00,92.52,92.56,92.48,92.56,14593.0,76.4065,76.4395,76.3735,76.4395,14593.0
2016-09-15 12:55:00,92.56,92.62,92.44,92.44,34352.0,76.4395,76.4891,76.3404,76.3404,34352.0
2016-09-15 13:00:00,92.45,92.62,92.44,92.57,25703.0,76.3487,76.4891,76.3404,76.4478,25703.0
2016-09-15 13:05:00,92.57,92.6,92.55,92.6,20801.0,76.4478,76.4726,76.4313,76.4726,20801.0
2016-09-15 13:10:00,92.59,92.63,92.55,92.62,25312.0,76.4643,76.4974,76.4313,76.4891,25312.0
2016-09-15 13:15:00,92.6,92.68,92.55,92.64,30977.0,76.4726,76.5386,76.4313,76.5056,30977.0
2016-09-15 13:20:00,92.63,92.65,92.56,92.63,17798.0,76.4974,76.5139,76.4395,76.4974,17798.0
2016-09-15 13:25:00,92.63,92.68,92.58,92.68,30218.0,76.4974,76.5386,76.4561,76.5386,30218.0
2016-09-15 13:30:00,92.69,92.72,92.65,92.69,17128.0,76.5469,76.5717,76.5139,76.5469,17128.0
2016-09-15 13:35:00,92.7,92.73,92.68,92.72,14168.0,76.5552,76.5799,76.5386,76.5717,14168.0
2016-09-15 13:40:00,92.71,92.84,92.71,92.79,32507.0,76.5634,76.6708,76.5634,76.6295,32507.0
2016-09-15 13:45:00,92.78,92.79,92.72,92.74,24031.0,76.6212,76.6295,76.5717,76.5882,24031.0
2016-09-15 13:50:00,92.74,92.8,92.71,92.8,29220.0,76.5882,76.6377,76.5634,76.6377,29220.0
2016-09-15 13:55:00,92.8,92.81,92.76,92.81,19257.0,76.6377,76.646,76.6047,76.646,19257.0
2016-09-15 14:00:00,92.81,92.86,92.81,92.81,19633.0,76.646,76.6873,76.646,76.646,19633.0
2016-09-15 14:05:00,92.8,92.8,92.74,92.78,28835.0,76.6377,76.6377,76.5882,76.6212,28835.0
2016-09-15 14:10:00,92.78,92.9,92.77,92.9,28894.0,76.6212,76.7203,76.613,76.7203,28894.0
2016-09-15 14:15:00,92.91,93.08,92.9,93.08,25953.0,76.7286,76.869,76.7203,76.869,25953.0
2016-09-15 14:20:00,93.08,93.12,93.07,93.11,18176.0,76.869,76.902,76.8607,76.8938,18176.0
2016-09-15 14:25:00,93.1,93.13,93.05,93.13,22179.0,76.8855,76.9103,76.8442,76.9103,22179.0
2016-09-15 14:30:00,93.14,93.16,93.07,93.15,23137.0,76.9185,76.9351,76.8607,76.9268,23137.0
2016-09-15 14:35:00,93.15,93.18,93.11,93.16,33185.0,76.9268,76.9516,76.8938,76.9351,33185.0
2016-09-15 14:40:00,93.16,93.24,93.13,93.19,23388.0,76.9351,77.0011,76.9103,76.9598,23388.0
2016-09-15 14:45:00,93.18,93.18,93.05,93.11,24572.0,76.9516,76.9516,76.8442,76.8938,24572.0
2016-09-15 14:50:00,93.1,93.12,93.07,93.11,17734.0,76.8855,76.902,76.8607,76.8938,17734.0
2016-09-15 14:55:00,93.12,93.12,93.0,93.03,27418.0,76.902,76.902,76.8029,76.8277,27418.0
2016-09-15 15:00:00,93.03,93.15,93.03,93.13,16161.0,76.8277,76.9268,76.8277,76.9103,16161.0
2016-09-15 15:05:00,93.13,93.18,93.11,93.12,28576.0,76.9103,76.9516,76.8938,76.902,28576.0
2016-09-15 15:10:00,93.12,93.12,93.05,93.09,21243.0,76.902,76.902,76.8442,76.8772,21243.0
2016-09-15 15:15:00,93.09,93.13,92.9,92.91,38050.0,76.8772,76.9103,76.7203,76.7286,38050.0
2016-09-15 15:20:00,92.9,92.98,92.9,92.94,24519.0,76.7203,76.7864,76.7203,76.7534,24519.0
2016-09-15 15:25:00,92.94,93.03,92.92,93.01,36162.0,76.7534,76.8277,76.7368,76.8112,36162.0
2016-09-15 15:30:00,93.01,93.07,92.95,93.02,45630.0,76.8112,76.8607,76.7616,76.8194,45630.0
2016-09-15 15:35:00,93.03,93.13,93.0,93.13,44751.0,76.8277,76.9103,76.8029,76.9103,44751.0
2016-09-15 15:40:00,93.14,93.2,93.09,93.14,49979.0,76.9185,76.9681,76.8772,76.9185,49979.0
2016-09-15 15:45:00,93.14,93.16,92.99,93.01,63359.0,76.9185,76.9351,76.7947,76.8112,63359.0
2016-09-15 15:50:00,93.01,93.01,92.94,92.98,67388.0,76.8112,76.8112,76.7534,76.7864,67388.0
2016-09-15 15:55:00,92.98,93.02,92.93,92.94,169806.0,76.7864,76.8194,76.7451,76.7534,169806.0
2016-09-16 09:30:00,92.5,92.59,91.95,92.39,667839.0,76.39,76.4643,75.9358,76.2992,667839.0
2016-09-16 09:35:00,92.35,92.39,91.76,92.16,76637.0,76.2661,76.2992,75.7789,76.1092,76637.0
2016-09-16 09:40:00,92.08,92.75,92.02,92.74,36059.0,76.0431,76.5965,75.9936,76.5882,36059.0
2016-09-16 09:45:00,92.72,93.14,92.68,93.01,51789.0,76.5717,76.9185,76.5386,76.8112,51789.0
2016-09-16 09:50:00,93.0,93.01,92.8,92.86,51272.0,76.8029,76.8112,76.6377,76.6873,51272.0
2016-09-16 09:55:00,92.85,92.96,92.74,92.84,37006.0,76.679,76.7699,76.5882,76.6708,37006.0
2016-09-16 10:00:00,92.83,92.87,92.57,92.61,37221.0,76.6625,76.6956,76.4478,76.4808,37221.0
2016-09-16 10:05:00,92.58,92.59,92.32,92.39,40652.0,76.4561,76.4643,76.2413,76.2992,40652.0
2016-09-16 10:10:00,92.4,92.5,91.99,92.05,97255.0,76.3074,76.39,75.9688,76.0184,97255.0
2016-09-16 10:15:00,92.05,92.13,92.01,92.12,56051.0,76.0184,76.0844,75.9853,76.0762,56051.0
2016-09-16 10:20:00,92.12,92.13,92.01,92.07,25637.0,76.0762,76.0844,75.9853,76.0349,25637.0
2016-09-16 10:25:00,92.06,92.06,91.88,92.01,45175.0,76.0266,76.0266,75.878,75.9853,45175.0
2016-09-16 10:30:00,92.0,92.23,92.0,92.17,55567.0,75.9771,76.167,75.9771,76.1175,55567.0
2016-09-16 10:35:00,92.2,92.31,92.13,92.31,31989.0,76.1422,76.2331,76.0844,76.2331,31989.0
2016-09-16 10:40:00,92.31,92.45,92.3,92.42,43834.0,76.2331,76.3487,76.2248,76.3239,43834.0
2016-09-16 10:45:00,92.45,92.59,92.39,92.42,33873.0,76.3487,76.4643,76.2992,76.3239,33873.0
2016-09-16 10:50:00,92.42,92.46,92.4,92.41,25918.0,76.3239,76.357,76.3074,76.3157,25918.0
2016-09-16 10:55:00,92.42,92.42,92.2,92.2,31462.0,76.3239,76.3239,76.1422,76.1422,31462.0
2016-09-16 11:00:00,92.19,92.29,92.18,92.27,26779.0,76.134,76.2166,76.1257,76.2001,26779.0
2016-09-16 11:05:00,92.27,92.32,92.22,92.22,27919.0,76.2001,76.2413,76.1588,76.1588,27919.0
2016-09-16 11:10:00,92.23,92.36,92.21,92.34,19023.0,76.167,76.2744,76.1505,76.2579,19023.0
2016-09-16 11:15:00,92.34,92.37,92.22,92.26,21819.0,76.2579,76.2826,76.1588,76.1918,21819.0
2016-09-16 11:20:00,92.27,92.38,92.25,92.37,19393.0,76.2001,76.2909,76.1835,76.2826,19393.0
2016-09-16 11:25:00,92.36,92.39,92.3,92.32,36578.0,76.2744,76.2992,76.2248,76.2413,36578.0
2016-09-16 11:30:00,92.32,92.35,92.22,92.26,28074.0,76.2413,76.2661,76.1588,76.1918,28074.0
2016-09-16 11:35:00,92.26,92.33,92.25,92.3,18715.0,76.1918,76.2496,76.1835,76.2248,18715.0
2016-09-16 11:40:00,92.3,92.31,92.23,92.29,33576.0,76.2248,76.2331,76.167,76.2166,33576.0
2016-09-16 11:45:00,92.29,92.49,92.28,92.45,31355.0,76.2166,76.3817,76.2083,76.3487,31355.0
2016-09-16 11:50:00,92.45,92.49,92.33,92.33,40426.0,76.3487,76.3817,76.2496,76.2496,40426.0
2016-09-16 11:55:00,92.32,92.34,92.27,92.32,20173.0,76.2413,76.2579,76.2001,76.2413,20173.0
2016-09-16 12:00:00,92.32,92.37,92.29,92.3,25071.0,76.2413,76.2826,76.2166,76.2248,25071.0
2016-09-16 12:05:00,92.3,92.39,92.29,92.37,20566.0,76.2248,76.2992,76.2166,76.2826,20566.0
2016-09-16 12:10:00,92.38,92.41,92.35,92.4,17270.0,76.2909,76.3157,76.2661,76.3074,17270.0
2016-09-16 12:15:00,92.41,92.5,92.4,92.45,29834.0,76.3157,76.39,76.3074,76.3487,29834.0
2016-09-16 12:20:00,92.45,92.45,92.4,92.42,10243.0,76.3487,76.3487,76.3074,76.3239,10243.0
2016-09-16 12:25:00,92.42,92.45,92.36,92.4,19248.0,76.3239,76.3487,76.2744,76.3074,19248.0
2016-09-16 12:30:00,92.42,92.46,92.36,92.38,15195.0,76.3239,76.357,76.2744,76.2909,15195.0
2016-09-16 12:35:00,92.39,92.45,92.37,92.37,22015.0,76.2992,76.3487,76.2826,76.2826,22015.0
2016-09-16 12:40:00,92.38,92.4,92.34,92.37,14600.0,76.2909,76.3074,76.2579,76.2826,14600.0
2016-09-16 12:45:00,92.37,92.37,92.22,92.26,18842.0,76.2826,76.2826,76.1588,76.1918,18842.0
2016-09-16 12:50:00,92.26,92.29,92.24,92.29,10914.0,76.1918,76.2166,76.1753,76.2166,10914.0
2016-09-16 12:55:00,92.28,92.29,92.2,92.22,12967.0,76.2083,76.2166,76.1422,76.1588,12967.0
2016-09-16 13:00:00,92.21,92.28,92.19,92.27,17366.0,76.1505,76.2083,76.134,76.2001,17366.0
2016-09-16 13:05:00,92.28,92.28,92.19,92.23,45966.0,76.2083,76.2083,76.134,76.167,45966.0
2016-09-16 13:10:00,92.22,92.3,92.2,92.23,10978.0,76.1588,76.2248,76.1422,76.167,10978.0
2016-09-16 13:15:00,92.22,92.32,92.21,92.21,81604.0,76.1588,76.2413,76.1505,76.1505,81604.0
2016-09-16 13:20:00,92.2,92.24,92.15,92.2,12426.0,76.1422,76.1753,76.101,76.1422,12426.0
2016-09-16 13:25:00,92.19,92.25,92.14,92.25,20379.0,76.134,76.1835,76.0927,76.1835,20379.0
2016-09-16 13:30:00,92.24,92.25,92.12,92.13,22010.0,76.1753,76.1835,76.0762,76.0844,22010.0
2016-09-16 13:35:00,92.11,92.19,92.1,92.15,13785.0,76.0679,76.134,76.0597,76.101,13785.0
2016-09-16 13:40:00,92.14,92.19,92.06,92.07,14478.0,76.0927,76.134,76.0266,76.0349,14478.0
2016-09-16 13:45:00,92.06,92.08,92.0,92.08,20285.0,76.0266,76.0431,75.9771,76.0431,20285.0
2016-09-16 13:50:00,92.07,92.1,92.01,92.08,23702.0,76.0349,76.0597,75.9853,76.0431,23702.0
2016-09-16 13:55:00,92.08,92.17,92.03,92.15,19652.0,76.0431,76.1175,76.0019,76.101,19652.0
2016-09-16 14:00:00,92.14,92.14,92.02,92.1,21875.0,76.0927,76.0927,75.9936,76.0597,21875.0
2016-09-16 14:05:00,92.1,92.22,92.1,92.18,21574.0,76.0597,76.1588,76.0597,76.1257,21574.0
2016-09-16 14:10:00,92.18,92.31,92.18,92.26,23578.0,76.1257,76.2331,76.1257,76.1918,23578.0
2016-09-16 14:15:00,92.24,92.28,92.21,92.22,18905.0,76.1753,76.2083,76.1505,76.1588,18905.0
2016-09-16 14:20:00,92.23,92.3,92.23,92.25,22060.0,76.167,76.2248,76.167,76.1835,22060.0
2016-09-16 14:25:00,92.23,92.31,92.23,92.27,27384.0,76.167,76.2331,76.167,76.2001,27384.0
2016-09-16 14:30:00,92.27,92.35,92.26,92.34,24631.0,76.2001,76.2661,76.1918,76.2579,24631.0
2016-09-16 14:35:00,92.35,92.38,92.33,92.35,22019.0,76.2661,76.2909,76.2496,76.2661,22019.0
2016-09-16 14:40:00,92.34,92.4,92.3,92.38,24096.0,76.2579,76.3074,76.2248,76.2909,24096.0
2016-09-16 14:45:00,92.38,92.4,92.33,92.34,18477.0,76.2909,76.3074,76.2496,76.2579,18477.0
2016-09-16 14:50:00,92.33,92.36,92.31,92.33,20573.0,76.2496,76.2744,76.2331,76.2496,20573.0
2016-09-16 14:55:00,92.33,92.35,92.23,92.32,26449.0,76.2496,76.2661,76.167,76.2413,26449.0
2016-09-16 15:00:00,92.33,92.37,92.31,92.34,23553.0,76.2496,76.2826,76.2331,76.2579,23553.0
2016-09-16 15:05:00,92.35,92.38,92.32,92.35,24638.0,76.2661,76.2909,76.2413,76.2661,24638.0
2016-09-16 15:10:00,92.35,92.44,92.33,92.44,38436.0,76.2661,76.3404,76.2496,76.3404,38436.0
2016-09-16 15:15:00,92.44,92.5,92.43,92.44,29732.0,76.3404,76.39,76.3322,76.3404,29732.0
2016-09-16 15:20:00,92.44,92.5,92.38,92.41,32754.0,76.3404,76.39,76.2909,76.3157,32754.0
2016-09-16 15:25:00,92.4,92.43,92.39,92.41,27205.0,76.3074,76.3322,76.2992,76.3157,27205.0
2016-09-16 15:30:00,92.42,92.53,92.41,92.5,57469.0,76.3239,76.4148,76.3157,76.39,57469.0
2016-09-16 15:35:00,92.5,92.51,92.45,92.48,52125.0,76.39,76.3983,76.3487,76.3735,52125.0
2016-09-16 15:40:00,92.47,92.54,92.45,92.51,153978.0,76.3652,76.423,76.3487,76.3983,153978.0
2016-09-16 15:45:00,92.51,92.52,92.44,92.47,89677.0,76.3983,76.4065,76.3404,76.3652,89677.0
2016-09-16 15:50:00,92.47,92.49,92.31,92.31,132513.0,76.3652,76.3817,76.2331,76.2331,132513.0
2016-09-16 15:55:00,92.31,92.45,92.25,92.35,417460.0,76.2331,76.3487,76.1835,76.2661,417460.0
2016-09-19 09:30:00,92.97,93.23,92.9,93.01,63065.0,76.7781,76.9929,76.7203,76.8112,63065.0
2016-09-19 09:35:00,92.97,93.31,92.87,93.3,12722.0,76.7781,77.0589,76.6956,77.0507,12722.0
2016-09-19 09:40:00,93.24,93.3,93.13,93.3,20728.0,77.0011,77.0507,76.9103,77.0507,20728.0
2016-09-19 09:45:00,93.33,93.51,93.31,93.46,28425.0,77.0754,77.2241,77.0589,77.1828,28425.0
2016-09-19 09:50:00,93.44,93.48,93.31,93.38,26486.0,77.1663,77.1993,77.0589,77.1167,26486.0
2016-09-19 09:55:00,93.39,93.51,93.33,93.51,40887.0,77.125,77.2241,77.0754,77.2241,40887.0
2016-09-19 10:00:00,93.48,93.59,93.43,93.56,31278.0,77.1993,77.2902,77.158,77.2654,31278.0
2016-09-19 10:05:00,93.54,93.54,93.39,93.42,18892.0,77.2489,77.2489,77.125,77.1498,18892.0
2016-09-19 10:10:00,93.42,93.58,93.41,93.57,19967.0,77.1498,77.2819,77.1415,77.2736,19967.0
2016-09-19 10:15:00,93.57,93.68,93.51,93.61,29264.0,77.2736,77.3645,77.2241,77.3067,29264.0
2016-09-19 10:20:00,93.6,93.6,93.48,93.58,18769.0,77.2984,77.2984,77.1993,77.2819,18769.0
2016-09-19 10:25:00,93.59,93.6,93.46,93.53,19257.0,77.2902,77.2984,77.1828,77.2406,19257.0
2016-09-19 10:30:00,93.54,93.6,93.47,93.59,43551.0,77.2489,77.2984,77.1911,77.2902,43551.0
2016-09-19 10:35:00,93.59,93.6,93.42,93.54,28577.0,77.2902,77.2984,77.1498,77.2489,28577.0
2016-09-19 10:40:00,93.55,93.55,93.45,93.46,32166.0,77.2571,77.2571,77.1745,77.1828,32166.0
2016-09-19 10:45:00,93.45,93.57,93.44,93.51,14067.0,77.1745,77.2736,77.1663,77.2241,14067.0
2016-09-19 10:50:00,93.49,93.62,93.48,93.56,18744.0,77.2076,77.3149,77.1993,77.2654,18744.0
2016-09-19 10:55:00,93.56,93.58,93.51,93.53,19203.0,77.2654,77.2819,77.2241,77.2406,19203.0
2016-09-19 11:00:00,93.54,93.57,93.48,93.49,22105.0,77.2489,77.2736,77.1993,77.2076,22105.0
2016-09-19 11:05:00,93.48,93.57,93.47,93.56,17707.0,77.1993,77.2736,77.1911,77.2654,17707.0
2016-09-19 11:10:00,93.54,93.57,93.49,93.55,20018.0,77.2489,77.2736,77.2076,77.2571,20018.0
2016-09-19 11:15:00,93.54,93.54,93.47,93.51,21526.0,77.2489,77.2489,77.1911,77.2241,21526.0
2016-09-19 11:20:00,93.5,93.5,93.42,93.45,18510.0,77.2158,77.2158,77.1498,77.1745,18510.0
2016-09-19 11:25:00,93.44,93.5,93.42,93.48,20422.0,77.1663,77.2158,77.1498,77.1993,20422.0
2016-09-19 11:30:00,93.49,93.5,93.41,93.46,34590.0,77.2076,77.2158,77.1415,77.1828,34590.0
2016-09-19 11:35:00,93.45,93.51,93.44,93.48,28664.0,77.1745,77.2241,77.1663,77.1993,28664.0
2016-09-19 11:40:00,93.48,93.51,93.38,93.38,20696.0,77.1993,77.2241,77.1167,77.1167,20696.0
2016-09-19 11:45:00,93.38,93.51,93.37,93.43,15271.0,77.1167,77.2241,77.1085,77.158,15271.0
2016-09-19 11:50:00,93.44,93.52,93.44,93.48,15185.0,77.1663,77.2324,77.1663,77.1993,15185.0
2016-09-19 11:55:00,93.47,93.52,93.39,93.43,20282.0,77.1911,77.2324,77.125,77.158,20282.0
2016-09-19 12:00:00,93.43,93.5,93.4,93.49,15640.0,77.158,77.2158,77.1333,77.2076,15640.0
2016-09-19 12:05:00,93.48,93.49,93.44,93.44,17895.0,77.1993,77.2076,77.1663,77.1663,17895.0
2016-09-19 12:10:00,93.45,93.45,93.24,93.26,28212.0,77.1745,77.1745,77.0011,77.0176,28212.0
2016-09-19 12:15:00,93.26,93.29,93.2,93.28,22429.0,77.0176,77.0424,76.9681,77.0342,22429.0
2016-09-19 12:20:00,93.27,93.27,93.21,93.25,17348.0,77.0259,77.0259,76.9763,77.0094,17348.0
2016-09-19 12:25:00,93.25,93.33,93.21,93.3,15749.0,77.0094,77.0754,76.9763,77.0507,15749.0
2016-09-19 12:30:00,93.29,93.34,93.26,93.27,21918.0,77.0424,77.0837,77.0176,77.0259,21918.0
2016-09-19 12:35:00,93.26,93.26,93.19,93.24,49263.0,77.0176,77.0176,76.9598,77.0011,49263.0
2016-09-19 12:40:00,93.25,93.28,93.22,93.25,20042.0,77.0094,77.0342,76.9846,77.0094,20042.0
2016-09-19 12:45:00,93.24,93.26,93.19,93.21,14454.0,77.0011,77.0176,76.9598,76.9763,14454.0
2016-09-19 12:50:00,93.22,93.26,93.2,93.2,19210.0,76.9846,77.0176,76.9681,76.9681,19210.0
2016-09-19 12:55:00,93.2,93.35,93.19,93.32,154986.0,76.9681,77.092,76.9598,77.0672,154986.0
2016-09-19 13:00:00,93.31,93.37,93.23,93.23,64896.0,77.0589,77.1085,76.9929,76.9929,64896.0
2016-09-19 13:05:00,93.22,93.29,93.16,93.27,24547.0,76.9846,77.0424,76.9351,77.0259,24547.0
2016-09-19 13:10:00,93.25,93.28,93.22,93.23,13335.0,77.0094,77.0342,76.9846,76.9929,13335.0
2016-09-19 13:15:00,93.23,93.28,93.22,93.23,17061.0,76.9929,77.0342,76.9846,76.9929,17061.0
2016-09-19 13:20:00,93.22,93.23,93.13,93.14,34566.0,76.9846,76.9929,76.9103,76.9185,34566.0
2016-09-19 13:25:00,93.15,93.17,93.12,93.13,22159.0,76.9268,76.9433,76.902,76.9103,22159.0
2016-09-19 13:30:00,93.13,93.13,92.91,92.91,29094.0,76.9103,76.9103,76.7286,76.7286,29094.0
2016-09-19 13:35:00,92.9,92.91,92.84,92.84,17358.0,76.7203,76.7286,76.6708,76.6708,17358.0
2016-09-19 13:40:00,92.83,92.84,92.74,92.77,28321.0,76.6625,76.6708,76.5882,76.613,28321.0
2016-09-19 13:45:00,92.75,92.83,92.73,92.83,51386.0,76.5965,76.6625,76.5799,76.6625,51386.0
2016-09-19 13:50:00,92.83,92.84,92.76,92.83,40389.0,76.6625,76.6708,76.6047,76.6625,40389.0
2016-09-19 13:55:00,92.84,92.93,92.84,92.93,9615.0,76.6708,76.7451,76.6708,76.7451,9615.0
2016-09-19 14:00:00,92.93,93.09,92.92,93.09,53099.0,76.7451,76.8772,76.7368,76.8772,53099.0
2016-09-19 14:05:00,93.07,93.15,93.06,93.15,13681.0,76.8607,76.9268,76.8525,76.9268,13681.0
2016-09-19 14:10:00,93.15,93.22,93.13,93.19,25158.0,76.9268,76.9846,76.9103,76.9598,25158.0
2016-09-19 14:15:00,93.19,93.28,93.18,93.21,18216.0,76.9598,77.0342,76.9516,76.9763,18216.0
2016-09-19 14:20:00,93.21,93.33,93.2,93.33,21975.0,76.9763,77.0754,76.9681,77.0754,21975.0
2016-09-19 14:25:00,93.31,93.4,93.29,93.4,30237.0,77.0589,77.1333,77.0424,77.1333,30237.0
2016-09-19 14:30:00,93.39,93.46,93.39,93.45,30275.0,77.125,77.1828,77.125,77.1745,30275.0
2016-09-19 14:35:00,93.44,93.51,93.4,93.4,33179.0,77.1663,77.2241,77.1333,77.1333,33179.0
2016-09-19 14:40:00,93.39,93.48,93.38,93.44,30952.0,77.125,77.1993,77.1167,77.1663,30952.0
2016-09-19 14:45:00,93.43,93.54,93.42,93.44,45640.0,77.158,77.2489,77.1498,77.1663,45640.0
2016-09-19 14:50:00,93.44,93.55,93.44,93.49,41657.0,77.1663,77.2571,77.1663,77.2076,41657.0
2016-09-19 14:55:00,93.49,93.58,93.48,93.54,33533.0,77.2076,77.2819,77.1993,77.2489,33533.0
2016-09-19 15:00:00,93.53,93.53,93.43,93.47,26255.0,77.2406,77.2406,77.158,77.1911,26255.0
2016-09-19 15:05:00,93.46,93.47,93.37,93.38,34633.0,77.1828,77.1911,77.1085,77.1167,34633.0
2016-09-19 15:10:00,93.37,93.43,93.37,93.41,36224.0,77.1085,77.158,77.1085,77.1415,36224.0
2016-09-19 15:15:00,93.4,93.4,93.24,93.36,46377.0,77.1333,77.1333,77.0011,77.1002,46377.0
2016-09-19 15:20:00,93.35,93.44,93.33,93.38,55136.0,77.092,77.1663,77.0754,77.1167,55136.0
2016-09-19 15:25:00,93.38,93.44,93.32,93.33,47371.0,77.1167,77.1663,77.0672,77.0754,47371.0
2016-09-19 15:30:00,93.32,93.38,93.19,93.26,58826.0,77.0672,77.1167,76.9598,77.0176,58826.0
2016-09-19 15:35:00,93.26,93.36,93.2,93.34,64144.0,77.0176,77.1002,76.9681,77.0837,64144.0
2016-09-19 15:40:00,93.34,93.41,93.27,93.37,80415.0,77.0837,77.1415,77.0259,77.1085,80415.0
2016-09-19 15:45:00,93.37,93.38,93.27,93.32,65535.0,77.1085,77.1167,77.0259,77.0672,65535.0
2016-09-19 15:50:00,93.32,93.35,93.25,93.3,76114.0,77.0672,77.092,77.0094,77.0507,76114.0
2016-09-19 15:55:00,93.29,93.3,93.08,93.08,177735.0,77.0424,77.0507,76.869,76.869,177735.0
2016-09-20 09:30:00,93.53,93.68,93.45,93.47,38186.0,77.2406,77.3645,77.1745,77.1911,38186.0
2016-09-20 09:35:00,93.5,93.64,93.49,93.63,15439.0,77.2158,77.3315,77.2076,77.3232,15439.0
2016-09-20 09:40:00,93.63,93.63,93.41,93.5,25119.0,77.3232,77.3232,77.1415,77.2158,25119.0
2016-09-20 09:45:00,93.46,93.64,93.35,93.57,21317.0,77.1828,77.3315,77.092,77.2736,21317.0
2016-09-20 09:50:00,93.57,93.67,93.56,93.66,14181.0,77.2736,77.3562,77.2654,77.348,14181.0
2016-09-20 09:55:00,93.68,93.68,93.49,93.53,18185.0,77.3645,77.3645,77.2076,77.2406,18185.0
2016-09-20 10:00:00,93.5,93.67,93.48,93.53,37937.0,77.2158,77.3562,77.1993,77.2406,37937.0
2016-09-20 10:05:00,93.55,93.61,93.41,93.43,23262.0,77.2571,77.3067,77.1415,77.158,23262.0
2016-09-20 10:10:00,93.41,93.51,93.35,93.51,29193.0,77.1415,77.2241,77.092,77.2241,29193.0
2016-09-20 10:15:00,93.5,93.5,93.34,93.46,20180.0,77.2158,77.2158,77.0837,77.1828,20180.0
2016-09-20 10:20:00,93.45,93.51,93.4,93.44,20356.0,77.1745,77.2241,77.1333,77.1663,20356.0
2016-09-20 10:25:00,93.44,93.54,93.4,93.44,21295.0,77.1663,77.2489,77.1333,77.1663,21295.0
2016-09-20 10:30:00,93.42,93.49,93.21,93.22,29630.0,77.1498,77.2076,76.9763,76.9846,29630.0
2016-09-20 10:35:00,93.2,93.21,92.97,93.01,50842.0,76.9681,76.9763,76.7781,76.8112,50842.0
2016-09-20 10:40:00,93.01,93.14,92.98,93.11,20382.0,76.8112,76.9185,76.7864,76.8938,20382.0
2016-09-20 10:45:00,93.09,93.24,93.09,93.23,15771.0,76.8772,77.0011,76.8772,76.9929,15771.0
2016-09-20 10:50:00,93.26,93.29,93.2,93.24,14683.0,77.0176,77.0424,76.9681,77.0011,14683.0
2016-09-20 10:55:00,93.23,93.28,93.2,93.23,12937.0,76.9929,77.0342,76.9681,76.9929,12937.0
2016-09-20 11:00:00,93.23,93.31,93.22,93.31,19018.0,76.9929,77.0589,76.9846,77.0589,19018.0
2016-09-20 11:05:00,93.32,93.5,93.32,93.45,26640.0,77.0672,77.2158,77.0672,77.1745,26640.0
2016-09-20 11:10:00,93.45,93.48,93.42,93.45,21747.0,77.1745,77.1993,77.1498,77.1745,21747.0
2016-09-20 11:15:00,93.46,93.55,93.43,93.55,24487.0,77.1828,77.2571,77.158,77.2571,24487.0
2016-09-20 11:20:00,93.54,93.61,93.51,93.56,36613.0,77.2489,77.3067,77.2241,77.2654,36613.0
2016-09-20 11:25:00,93.55,93.67,93.54,93.62,21794.0,77.2571,77.3562,77.2489,77.3149,21794.0
2016-09-20 11:30:00,93.62,93.67,93.52,93.55,24615.0,77.3149,77.3562,77.2324,77.2571,24615.0
2016-09-20 11:35:00,93.55,93.56,93.42,93.43,17701.0,77.2571,77.2654,77.1498,77.158,17701.0
2016-09-20 11:40:00,93.43,93.52,93.41,93.5,17858.0,77.158,77.2324,77.1415,77.2158,17858.0
2016-09-20 11:45:00,93.51,93.6,93.48,93.58,12448.0,77.2241,77.2984,77.1993,77.2819,12448.0
2016-09-20 11:50:00,93.58,93.6,93.56,93.6,15847.0,77.2819,77.2984,77.2654,77.2984,15847.0
2016-09-20 11:55:00,93.58,93.64,93.44,93.44,22198.0,77.2819,77.3315,77.1663,77.1663,22198.0
2016-09-20 12:00:00,93.44,93.45,93.27,93.27,19028.0,77.1663,77.1745,77.0259,77.0259,19028.0
2016-09-20 12:05:00,93.27,93.3,93.21,93.25,21892.0,77.0259,77.0507,76.9763,77.0094,21892.0
2016-09-20 12:10:00,93.25,93.29,93.18,93.18,21128.0,77.0094,77.0424,76.9516,76.9516,21128.0
2016-09-20 12:15:00,93.18,93.23,93.18,93.21,9889.0,76.9516,76.9929,76.9516,76.9763,9889.0
2016-09-20 12:20:00,93.21,93.34,93.21,93.34,13638.0,76.9763,77.0837,76.9763,77.0837,13638.0
2016-09-20 12:25:00,93.34,93.43,93.27,93.38,26063.0,77.0837,77.158,77.0259,77.1167,26063.0
2016-09-20 12:30:00,93.37,93.38,93.26,93.26,12840.0,77.1085,77.1167,77.0176,77.0176,12840.0
2016-09-20 12:35:00,93.24,93.28,93.21,93.23,19732.0,77.0011,77.0342,76.9763,76.9929,19732.0
2016-09-20 12:40:00,93.23,93.25,93.2,93.21,32791.0,76.9929,77.0094,76.9681,76.9763,32791.0
2016-09-20 12:45:00,93.21,93.21,93.03,93.03,30703.0,76.9763,76.9763,76.8277,76.8277,30703.0
2016-09-20 12:50:00,93.04,93.09,93.02,93.04,18421.0,76.836,76.8772,76.8194,76.836,18421.0
2016-09-20 12:55:00,93.05,93.08,92.91,92.95,28283.0,76.8442,76.869,76.7286,76.7616,28283.0
2016-09-20 13:00:00,92.97,93.06,92.96,92.99,35924.0,76.7781,76.8525,76.7699,76.7947,35924.0
2016-09-20 13:05:00,93.0,93.09,92.99,93.07,15267.0,76.8029,76.8772,76.7947,76.8607,15267.0
2016-09-20 13:10:00,93.08,93.17,93.06,93.12,9193.0,76.869,76.9433,76.8525,76.902,9193.0
2016-09-20 13:15:00,93.13,93.13,93.08,93.09,11317.0,76.9103,76.9103,76.869,76.8772,11317.0
2016-09-20 13:20:00,93.09,93.13,93.05,93.11,9047.0,76.8772,76.9103,76.8442,76.8938,9047.0
2016-09-20 13:25:00,93.1,93.17,93.09,93.16,14291.0,76.8855,76.9433,76.8772,76.9351,14291.0
2016-09-20 13:30:00,93.16,93.17,93.08,93.11,13852.0,76.9351,76.9433,76.869,76.8938,13852.0
2016-09-20 13:35:00,93.11,93.18,93.1,93.15,12537.0,76.8938,76.9516,76.8855,76.9268,12537.0
2016-09-20 13:40:00,93.13,93.18,93.1,93.17,12099.0,76.9103,76.9516,76.8855,76.9433,12099.0
2016-09-20 13:45:00,93.17,93.22,93.14,93.22,13959.0,76.9433,76.9846,76.9185,76.9846,13959.0
2016-09-20 13:50:00,93.22,93.22,93.08,93.18,11677.0,76.9846,76.9846,76.869,76.9516,11677.0
2016-09-20 13:55:00,93.19,93.28,93.19,93.23,12957.0,76.9598,77.0342,76.9598,76.9929,12957.0
2016-09-20 14:00:00,93.22,93.34,93.2,93.3,22405.0,76.9846,77.0837,76.9681,77.0507,22405.0
2016-09-20 14:05:00,93.29,93.33,93.26,93.29,16126.0,77.0424,77.0754,77.0176,77.0424,16126.0
2016-09-20 14:10:00,93.3,93.31,93.2,93.24,25748.0,77.0507,77.0589,76.9681,77.0011,25748.0
2016-09-20 14:15:00,93.25,93.33,93.25,93.3,16123.0,77.0094,77.0754,77.0094,77.0507,16123.0
2016-09-20 14:20:00,93.3,93.36,93.28,93.32,12528.0,77.0507,77.1002,77.0342,77.0672,12528.0
2016-09-20 14:25:00,93.32,93.39,93.27,93.35,23999.0,77.0672,77.125,77.0259,77.092,23999.0
2016-09-20 14:30:00,93.33,93.4,93.29,93.36,19861.0,77.0754,77.1333,77.0424,77.1002,19861.0
2016-09-20 14:35:00,93.37,93.43,93.35,93.43,14645.0,77.1085,77.158,77.092,77.158,14645.0
2016-09-20 14:40:00,93.43,93.46,93.33,93.33,32320.0,77.158,77.1828,77.0754,77.0754,32320.0
2016-09-20 14:45:00,93.31,93.44,93.29,93.41,28060.0,77.0589,77.1663,77.0424,77.1415,28060.0
2016-09-20 14:50:00,93.42,93.45,93.35,93.41,18484.0,77.1498,77.1745,77.092,77.1415,18484.0
2016-09-20 14:55:00,93.41,93.41,93.29,93.3,23393.0,77.1415,77.1415,77.0424,77.0507,23393.0
2016-09-20 15:00:00,93.31,93.33,93.27,93.27,23841.0,77.0589,77.0754,77.0259,77.0259,23841.0
2016-09-20 15:05:00,93.28,93.29,93.23,93.26,18704.0,77.0342,77.0424,76.9929,77.0176,18704.0
2016-09-20 15:10:00,93.26,93.36,93.24,93.31,24974.0,77.0176,77.1002,77.0011,77.0589,24974.0
2016-09-20 15:15:00,93.31,93.32,93.26,93.31,22504.0,77.0589,77.0672,77.0176,77.0589,22504.0
2016-09-20 15:20:00,93.32,93.33,93.28,93.3,16505.0,77.0672,77.0754,77.0342,77.0507,16505.0
2016-09-20 15:25:00,93.3,93.41,93.3,93.37,25161.0,77.0507,77.1415,77.0507,77.1085,25161.0
2016-09-20 15:30:00,93.37,93.4,93.25,93.27,32148.0,77.1085,77.1333,77.0094,77.0259,32148.0
2016-09-20 15:35:00,93.27,93.31,93.23,93.31,25846.0,77.0259,77.0589,76.9929,77.0589,25846.0
2016-09-20 15:40:00,93.3,93.32,93.23,93.25,45577.0,77.0507,77.0672,76.9929,77.0094,45577.0
2016-09-20 15:45:00,93.25,93.36,93.24,93.35,67796.0,77.0094,77.1002,77.0011,77.092,67796.0
2016-09-20 15:50:00,93.34,93.35,93.23,93.27,95628.0,77.0837,77.092,76.9929,77.0259,95628.0
2016-09-20 15:55:00,93.27,93.27,93.11,93.11,158652.0,77.0259,77.0259,76.8938,76.8938,158652.0
2016-09-21 09:30:00,93.61,94.17,93.61,94.16,65858.0,77.3067,77.7691,77.3067,77.7609,65858.0
2016-09-21 09:35:00,94.11,94.29,94.06,94.2,19712.0,77.7196,77.8682,77.6783,77.7939,19712.0
2016-09-21 09:40:00,94.16,94.33,94.14,94.15,23451.0,77.7609,77.9013,77.7444,77.7526,23451.0
2016-09-21 09:45:00,94.13,94.16,93.91,94.04,30328.0,77.7361,77.7609,77.5544,77.6618,30328.0
2016-09-21 09:50:00,94.06,94.23,94.04,94.12,17870.0,77.6783,77.8187,77.6618,77.7279,17870.0
2016-09-21 09:55:00,94.1,94.27,94.02,94.27,18181.0,77.7113,77.8517,77.6453,77.8517,18181.0
2016-09-21 10:00:00,94.24,94.33,94.15,94.2,30554.0,77.827,77.9013,77.7526,77.7939,30554.0
2016-09-21 10:05:00,94.19,94.19,94.04,94.08,18525.0,77.7857,77.7857,77.6618,77.6948,18525.0
2016-09-21 10:10:00,94.09,94.12,94.01,94.06,28056.0,77.7031,77.7279,77.637,77.6783,28056.0
2016-09-21 10:15:00,94.06,94.09,93.81,93.88,33530.0,77.6783,77.7031,77.4718,77.5297,33530.0
2016-09-21 10:20:00,93.89,93.99,93.84,93.97,23603.0,77.5379,77.6205,77.4966,77.604,23603.0
2016-09-21 10:25:00,93.95,93.99,93.86,93.87,13585.0,77.5875,77.6205,77.5131,77.5214,13585.0
2016-09-21 10:30:00,93.9,94.03,93.89,93.94,16436.0,77.5462,77.6535,77.5379,77.5792,16436.0
2016-09-21 10:35:00,93.95,94.1,93.95,94.08,28525.0,77.5875,77.7113,77.5875,77.6948,28525.0
2016-09-21 10:40:00,94.06,94.15,94.0,94.13,13421.0,77.6783,77.7526,77.6288,77.7361,13421.0
2016-09-21 10:45:00,94.13,94.13,93.94,94.08,18657.0,77.7361,77.7361,77.5792,77.6948,18657.0
2016-09-21 10:50:00,94.07,94.1,94.02,94.07,17847.0,77.6866,77.7113,77.6453,77.6866,17847.0
2016-09-21 10:55:00,94.06,94.1,93.98,93.99,22169.0,77.6783,77.7113,77.6122,77.6205,22169.0
2016-09-21 11:00:00,94.0,94.07,93.92,94.03,22282.0,77.6288,77.6866,77.5627,77.6535,22282.0
2016-09-21 11:05:00,94.03,94.12,93.99,94.03,19113.0,77.6535,77.7279,77.6205,77.6535,19113.0
2016-09-21 11:10:00,94.02,94.06,93.97,94.02,17651.0,77.6453,77.6783,77.604,77.6453,17651.0
2016-09-21 11:15:00,94.0,94.07,93.98,94.05,17449.0,77.6288,77.6866,77.6122,77.67,17449.0
2016-09-21 11:20:00,94.06,94.14,94.06,94.13,9980.0,77.6783,77.7444,77.6783,77.7361,9980.0
2016-09-21 11:25:00,94.11,94.18,94.1,94.16,11534.0,77.7196,77.7774,77.7113,77.7609,11534.0
2016-09-21 11:30:00,94.16,94.19,94.05,94.07,13152.0,77.7609,77.7857,77.67,77.6866,13152.0
2016-09-21 11:35:00,94.06,94.16,94.06,94.13,12851.0,77.6783,77.7609,77.6783,77.7361,12851.0
2016-09-21 11:40:00,94.15,94.17,94.05,94.12,21281.0,77.7526,77.7691,77.67,77.7279,21281.0
2016-09-21 11:45:00,94.11,94.12,94.04,94.07,13841.0,77.7196,77.7279,77.6618,77.6866,13841.0
2016-09-21 11:50:00,94.08,94.22,94.08,94.19,12912.0,77.6948,77.8104,77.6948,77.7857,12912.0
2016-09-21 11:55:00,94.18,94.24,94.14,94.22,19200.0,77.7774,77.827,77.7444,77.8104,19200.0
2016-09-21 12:00:00,94.21,94.3,94.18,94.29,11506.0,77.8022,77.8765,77.7774,77.8682,11506.0
2016-09-21 12:05:00,94.28,94.28,94.17,94.23,20269.0,77.86,77.86,77.7691,77.8187,20269.0
2016-09-21 12:10:00,94.22,94.24,94.06,94.06,12629.0,77.8104,77.827,77.6783,77.6783,12629.0
2016-09-21 12:15:00,94.07,94.07,93.9,93.93,21799.0,77.6866,77.6866,77.5462,77.5709,21799.0
2016-09-21 12:20:00,93.93,93.96,93.85,93.87,20222.0,77.5709,77.5957,77.5049,77.5214,20222.0
2016-09-21 12:25:00,93.86,93.86,93.75,93.79,14651.0,77.5131,77.5131,77.4223,77.4553,14651.0
2016-09-21 12:30:00,93.79,93.84,93.78,93.78,20448.0,77.4553,77.4966,77.4471,77.4471,20448.0
2016-09-21 12:35:00,93.79,93.85,93.77,93.81,9654.0,77.4553,77.5049,77.4388,77.4718,9654.0
2016-09-21 12:40:00,93.81,93.89,93.76,93.89,19057.0,77.4718,77.5379,77.4306,77.5379,19057.0
2016-09-21 12:45:00,93.9,93.91,93.84,93.89,13092.0,77.5462,77.5544,77.4966,77.5379,13092.0
2016-09-21 12:50:00,93.88,93.98,93.87,93.95,12712.0,77.5297,77.6122,77.5214,77.5875,12712.0
2016-09-21 12:55:00,93.94,93.96,93.9,93.96,12851.0,77.5792,77.5957,77.5462,77.5957,12851.0
2016-09-21 13:00:00,93.96,94.01,93.92,93.96,17273.0,77.5957,77.637,77.5627,77.5957,17273.0
2016-09-21 13:05:00,93.96,93.96,93.91,93.92,9874.0,77.5957,77.5957,77.5544,77.5627,9874.0
2016-09-21 13:10:00,93.91,93.95,93.87,93.88,10009.0,77.5544,77.5875,77.5214,77.5297,10009.0
2016-09-21 13:15:00,93.88,93.89,93.83,93.84,10511.0,77.5297,77.5379,77.4884,77.4966,10511.0
2016-09-21 13:20:00,93.86,93.89,93.82,93.86,14066.0,77.5131,77.5379,77.4801,77.5131,14066.0
2016-09-21 13:25:00,93.87,93.91,93.82,93.84,13111.0,77.5214,77.5544,77.4801,77.4966,13111.0
2016-09-21 13:30:00,93.83,93.91,93.82,93.91,11349.0,77.4884,77.5544,77.4801,77.5544,11349.0
2016-09-21 13:35:00,93.91,93.98,93.89,93.89,13927.0,77.5544,77.6122,77.5379,77.5379,13927.0
2016-09-21 13:40:00,93.9,93.9,93.84,93.87,11697.0,77.5462,77.5462,77.4966,77.5214,11697.0
2016-09-21 13:45:00,93.86,93.95,93.85,93.94,14609.0,77.5131,77.5875,77.5049,77.5792,14609.0
2016-09-21 13:50:00,93.95,93.99,93.91,93.93,9580.0,77.5875,77.6205,77.5544,77.5709,9580.0
2016-09-21 13:55:00,93.94,94.13,93.93,93.98,20556.0,77.5792,77.7361,77.5709,77.6122,20556.0
2016-09-21 14:00:00,93.93,94.55,93.92,94.38,35689.0,77.5709,78.083,77.5627,77.9426,35689.0
2016-09-21 14:05:00,94.37,94.48,94.31,94.43,40857.0,77.9343,78.0252,77.8848,77.9839,40857.0
2016-09-21 14:10:00,94.39,94.63,94.36,94.39,30737.0,77.9508,78.149,77.9261,77.9508,30737.0
2016-09-21 14:15:00,94.41,94.49,94.28,94.33,28889.0,77.9673,78.0334,77.86,77.9013,28889.0
2016-09-21 14:20:00,94.32,94.4,94.17,94.17,27356.0,77.893,77.9591,77.7691,77.7691,27356.0
2016-09-21 14:25:00,94.17,94.19,93.99,94.04,32399.0,77.7691,77.7857,77.6205,77.6618,32399.0
2016-09-21 14:30:00,94.05,94.13,94.03,94.1,28311.0,77.67,77.7361,77.6535,77.7113,28311.0
2016-09-21 14:35:00,94.1,94.37,94.1,94.32,24700.0,77.7113,77.9343,77.7113,77.893,24700.0
2016-09-21 14:40:00,94.31,94.47,94.23,94.38,27005.0,77.8848,78.0169,77.8187,77.9426,27005.0
2016-09-21 14:45:00,94.41,94.54,94.34,94.43,29443.0,77.9673,78.0747,77.9095,77.9839,29443.0
2016-09-21 14:50:00,94.44,94.48,94.39,94.44,18715.0,77.9921,78.0252,77.9508,77.9921,18715.0
2016-09-21 14:55:00,94.44,94.72,94.43,94.66,33150.0,77.9921,78.2234,77.9839,78.1738,33150.0
2016-09-21 15:00:00,94.65,94.76,94.54,94.73,40570.0,78.1655,78.2564,78.0747,78.2316,40570.0
2016-09-21 15:05:00,94.72,94.8,94.7,94.79,27818.0,78.2234,78.2894,78.2068,78.2812,27818.0
2016-09-21 15:10:00,94.79,94.92,94.77,94.9,35735.0,78.2812,78.3885,78.2646,78.372,35735.0
2016-09-21 15:15:00,94.9,94.96,94.83,94.88,53958.0,78.372,78.4216,78.3142,78.3555,53958.0
2016-09-21 15:20:00,94.87,94.97,94.86,94.89,63075.0,78.3472,78.4298,78.339,78.3638,63075.0
2016-09-21 15:25:00,94.9,94.96,94.82,94.91,41466.0,78.372,78.4216,78.3059,78.3803,41466.0
2016-09-21 15:30:00,94.91,95.03,94.91,95.0,46763.0,78.3803,78.4794,78.3803,78.4546,46763.0
2016-09-21 15:35:00,95.0,95.11,94.97,95.1,64875.0,78.4546,78.5454,78.4298,78.5372,64875.0
2016-09-21 15:40:00,95.11,95.2,95.06,95.17,84561.0,78.5454,78.6198,78.5041,78.595,84561.0
2016-09-21 15:45:00,95.17,95.22,95.15,95.2,79783.0,78.595,78.6363,78.5785,78.6198,79783.0
2016-09-21 15:50:00,95.2,95.2,95.06,95.07,65886.0,78.6198,78.6198,78.5041,78.5124,65886.0
2016-09-21 15:55:00,95.07,95.14,95.03,95.04,103369.0,78.5124,78.5702,78.4794,78.4876,103369.0
2016-09-22 09:30:00,95.78,96.0,95.74,95.83,96271.0,79.0987,79.2804,79.0657,79.14,96271.0
2016-09-22 09:35:00,95.83,96.15,95.82,95.97,53636.0,79.14,79.4043,79.1318,79.2557,53636.0
2016-09-22 09:40:00,96.0,96.1,95.95,96.01,65191.0,79.2804,79.363,79.2391,79.2887,65191.0
2016-09-22 09:45:00,96.02,96.17,95.95,95.98,53865.0,79.2969,79.4208,79.2391,79.2639,53865.0
2016-09-22 09:50:00,95.99,96.01,95.86,95.98,83496.0,79.2722,79.2887,79.1648,79.2639,83496.0
2016-09-22 09:55:00,95.99,96.03,95.84,95.92,36778.0,79.2722,79.3052,79.1483,79.2144,36778.0
2016-09-22 10:00:00,95.91,95.95,95.85,95.88,48262.0,79.2061,79.2391,79.1566,79.1813,48262.0
2016-09-22 10:05:00,95.87,95.9,95.83,95.85,48694.0,79.1731,79.1978,79.14,79.1566,48694.0
2016-09-22 10:10:00,95.85,95.88,95.83,95.85,34554.0,79.1566,79.1813,79.14,79.1566,34554.0
2016-09-22 10:15:00,95.85,95.92,95.83,95.84,34788.0,79.1566,79.2144,79.14,79.1483,34788.0
2016-09-22 10:20:00,95.85,95.91,95.84,95.91,24101.0,79.1566,79.2061,79.1483,79.2061,24101.0
2016-09-22 10:25:00,95.91,95.96,95.8,95.8,34123.0,79.2061,79.2474,79.1153,79.1153,34123.0
2016-09-22 10:30:00,95.81,95.88,95.79,95.86,21757.0,79.1235,79.1813,79.107,79.1648,21757.0
2016-09-22 10:35:00,95.86,95.86,95.68,95.68,24493.0,79.1648,79.1648,79.0162,79.0162,24493.0
2016-09-22 10:40:00,95.69,95.76,95.67,95.76,25752.0,79.0244,79.0822,79.0079,79.0822,25752.0
2016-09-22 10:45:00,95.77,95.84,95.75,95.82,21616.0,79.0905,79.1483,79.074,79.1318,21616.0
2016-09-22 10:50:00,95.81,95.88,95.77,95.83,28659.0,79.1235,79.1813,79.0905,79.14,28659.0
2016-09-22 10:55:00,95.84,95.85,95.79,95.8,17990.0,79.1483,79.1566,79.107,79.1153,17990.0
2016-09-22 11:00:00,95.8,95.83,95.75,95.76,20150.0,79.1153,79.14,79.074,79.0822,20150.0
2016-09-22 11:05:00,95.76,95.8,95.69,95.79,24126.0,79.0822,79.1153,79.0244,79.107,24126.0
2016-09-22 11:10:00,95.8,95.8,95.69,95.71,22457.0,79.1153,79.1153,79.0244,79.0409,22457.0
2016-09-22 11:15:00,95.73,95.88,95.7,95.88,18128.0,79.0575,79.1813,79.0327,79.1813,18128.0
2016-09-22 11:20:00,95.86,95.87,95.68,95.72,20070.0,79.1648,79.1731,79.0162,79.0492,20070.0
2016-09-22 11:25:00,95.72,95.74,95.69,95.71,17398.0,79.0492,79.0657,79.0244,79.0409,17398.0
2016-09-22 11:30:00,95.7,95.71,95.65,95.7,30833.0,79.0327,79.0409,78.9914,79.0327,30833.0
2016-09-22 11:35:00,95.7,95.72,95.64,95.64,29816.0,79.0327,79.0492,78.9831,78.9831,29816.0
2016-09-22 11:40:00,95.64,95.66,95.58,95.6,15598.0,78.9831,78.9996,78.9336,78.9501,15598.0
2016-09-22 11:45:00,95.61,95.66,95.59,95.6,19588.0,78.9584,78.9996,78.9418,78.9501,19588.0
2016-09-22 11:50:00,95.6,95.62,95.57,95.58,13193.0,78.9501,78.9666,78.9253,78.9336,13193.0
2016-09-22 11:55:00,95.57,95.65,95.57,95.64,15523.0,78.9253,78.9914,78.9253,78.9831,15523.0
2016-09-22 12:00:00,95.65,95.68,95.64,95.66,14737.0,78.9914,79.0162,78.9831,78.9996,14737.0
2016-09-22 12:05:00,95.66,95.68,95.58,95.59,22689.0,78.9996,79.0162,78.9336,78.9418,22689.0
2016-09-22 12:10:00,95.6,95.65,95.56,95.6,22516.0,78.9501,78.9914,78.9171,78.9501,22516.0
2016-09-22 12:15:00,95.61,95.62,95.56,95.61,13272.0,78.9584,78.9666,78.9171,78.9584,13272.0
2016-09-22 12:20:00,95.61,95.65,95.58,95.59,15625.0,78.9584,78.9914,78.9336,78.9418,15625.0
2016-09-22 12:25:00,95.59,95.66,95.59,95.61,14502.0,78.9418,78.9996,78.9418,78.9584,14502.0
2016-09-22 12:30:00,95.61,95.65,95.59,95.64,13846.0,78.9584,78.9914,78.9418,78.9831,13846.0
2016-09-22 12:35:00,95.65,95.65,95.61,95.65,12933.0,78.9914,78.9914,78.9584,78.9914,12933.0
2016-09-22 12:40:00,95.65,95.66,95.6,95.65,20676.0,78.9914,78.9996,78.9501,78.9914,20676.0
2016-09-22 12:45:00,95.64,95.66,95.62,95.65,8535.0,78.9831,78.9996,78.9666,78.9914,8535.0
2016-09-22 12:50:00,95.65,95.66,95.61,95.61,15663.0,78.9914,78.9996,78.9584,78.9584,15663.0
2016-09-22 12:55:00,95.61,95.62,95.58,95.59,19604.0,78.9584,78.9666,78.9336,78.9418,19604.0
2016-09-22 13:00:00,95.59,95.6,95.57,95.58,20805.0,78.9418,78.9501,78.9253,78.9336,20805.0
2016-09-22 13:05:00,95.58,95.6,95.56,95.56,16453.0,78.9336,78.9501,78.9171,78.9171,16453.0
2016-09-22 13:10:00,95.56,95.57,95.52,95.56,16586.0,78.9171,78.9253,78.884,78.9171,16586.0
2016-09-22 13:15:00,95.57,95.58,95.53,95.54,16304.0,78.9253,78.9336,78.8923,78.9005,16304.0
2016-09-22 13:20:00,95.55,95.59,95.53,95.58,12578.0,78.9088,78.9418,78.8923,78.9336,12578.0
2016-09-22 13:25:00,95.58,95.6,95.48,95.49,23609.0,78.9336,78.9501,78.851,78.8593,23609.0
2016-09-22 13:30:00,95.51,95.56,95.5,95.55,21705.0,78.8758,78.9171,78.8675,78.9088,21705.0
2016-09-22 13:35:00,95.56,95.63,95.56,95.61,22993.0,78.9171,78.9749,78.9171,78.9584,22993.0
2016-09-22 13:40:00,95.61,95.63,95.58,95.6,16635.0,78.9584,78.9749,78.9336,78.9501,16635.0
2016-09-22 13:45:00,95.6,95.62,95.43,95.48,37326.0,78.9501,78.9666,78.8097,78.851,37326.0
2016-09-22 13:50:00,95.48,95.51,95.44,95.48,16507.0,78.851,78.8758,78.818,78.851,16507.0
2016-09-22 13:55:00,95.48,95.49,95.39,95.4,22684.0,78.851,78.8593,78.7767,78.7849,22684.0
2016-09-22 14:00:00,95.4,95.42,95.35,95.42,36068.0,78.7849,78.8014,78.7436,78.8014,36068.0
2016-09-22 14:05:00,95.41,95.52,95.41,95.49,13743.0,78.7932,78.884,78.7932,78.8593,13743.0
2016-09-22 14:10:00,95.49,95.49,95.18,95.18,27142.0,78.8593,78.8593,78.6032,78.6032,27142.0
2016-09-22 14:15:00,95.19,95.3,95.19,95.21,20163.0,78.6115,78.7023,78.6115,78.628,20163.0
2016-09-22 14:20:00,95.21,95.25,95.16,95.2,41980.0,78.628,78.6611,78.5867,78.6198,41980.0
2016-09-22 14:25:00,95.21,95.26,95.18,95.22,31519.0,78.628,78.6693,78.6032,78.6363,31519.0
2016-09-22 14:30:00,95.22,95.34,95.21,95.25,24765.0,78.6363,78.7354,78.628,78.6611,24765.0
2016-09-22 14:35:00,95.23,95.36,95.21,95.29,35634.0,78.6445,78.7519,78.628,78.6941,35634.0
2016-09-22 14:40:00,95.29,95.31,95.17,95.18,25236.0,78.6941,78.7106,78.595,78.6032,25236.0
2016-09-22 14:45:00,95.19,95.23,95.17,95.2,39983.0,78.6115,78.6445,78.595,78.6198,39983.0
2016-09-22 14:50:00,95.2,95.33,95.19,95.3,33333.0,78.6198,78.7271,78.6115,78.7023,33333.0
2016-09-22 14:55:00,95.29,95.35,95.26,95.34,32889.0,78.6941,78.7436,78.6693,78.7354,32889.0
2016-09-22 15:00:00,95.33,95.36,95.29,95.29,41824.0,78.7271,78.7519,78.6941,78.6941,41824.0
2016-09-22 15:05:00,95.3,95.35,95.3,95.34,16261.0,78.7023,78.7436,78.7023,78.7354,16261.0
2016-09-22 15:10:00,95.34,95.42,95.27,95.27,23634.0,78.7354,78.8014,78.6776,78.6776,23634.0
2016-09-22 15:15:00,95.28,95.31,95.22,95.27,34144.0,78.6858,78.7106,78.6363,78.6776,34144.0
2016-09-22 15:20:00,95.27,95.3,95.22,95.25,23701.0,78.6776,78.7023,78.6363,78.6611,23701.0
2016-09-22 15:25:00,95.24,95.29,95.24,95.25,24304.0,78.6528,78.6941,78.6528,78.6611,24304.0
2016-09-22 15:30:00,95.24,95.31,95.22,95.23,41388.0,78.6528,78.7106,78.6363,78.6445,41388.0
2016-09-22 15:35:00,95.24,95.32,95.23,95.29,43768.0,78.6528,78.7189,78.6445,78.6941,43768.0
2016-09-22 15:40:00,95.29,95.3,95.21,95.21,39204.0,78.6941,78.7023,78.628,78.628,39204.0
2016-09-22 15:45:00,95.21,95.24,95.09,95.12,72050.0,78.628,78.6528,78.5289,78.5537,72050.0
2016-09-22 15:50:00,95.12,95.12,95.03,95.05,118227.0,78.5537,78.5537,78.4794,78.4959,118227.0
2016-09-22 15:55:00,95.05,95.21,95.05,95.07,126936.0,78.4959,78.628,78.4959,78.5124,126936.0
2016-09-23 09:30:00,94.74,94.92,94.56,94.78,52626.0,78.2399,78.3885,78.0912,78.2729,52626.0
2016-09-23 09:35:00,94.79,94.93,94.73,94.88,16593.0,78.2812,78.3968,78.2316,78.3555,16593.0
2016-09-23 09:40:00,94.87,94.89,94.45,94.62,42870.0,78.3472,78.3638,78.0004,78.1408,42870.0
2016-09-23 09:45:00,94.62,94.66,94.5,94.61,46400.0,78.1408,78.1738,78.0417,78.1325,46400.0
2016-09-23 09:50:00,94.64,94.69,94.44,94.52,26500.0,78.1573,78.1986,77.9921,78.0582,26500.0
2016-09-23 09:55:00,94.53,94.73,94.52,94.64,21635.0,78.0664,78.2316,78.0582,78.1573,21635.0
2016-09-23 10:00:00,94.62,94.84,94.62,94.83,20011.0,78.1408,78.3225,78.1408,78.3142,20011.0
2016-09-23 10:05:00,94.82,94.83,94.65,94.73,17633.0,78.3059,78.3142,78.1655,78.2316,17633.0
2016-09-23 10:10:00,94.74,94.74,94.6,94.68,30256.0,78.2399,78.2399,78.1243,78.1903,30256.0
2016-09-23 10:15:00,94.69,94.78,94.61,94.67,27984.0,78.1986,78.2729,78.1325,78.1821,27984.0
2016-09-23 10:20:00,94.67,94.67,94.48,94.52,65847.0,78.1821,78.1821,78.0252,78.0582,65847.0
2016-09-23 10:25:00,94.51,94.54,94.45,94.48,32062.0,78.0499,78.0747,78.0004,78.0252,32062.0
2016-09-23 10:30:00,94.48,94.53,94.45,94.53,28137.0,78.0252,78.0664,78.0004,78.0664,28137.0
2016-09-23 10:35:00,94.53,94.6,94.48,94.53,44963.0,78.0664,78.1243,78.0252,78.0664,44963.0
2016-09-23 10:40:00,94.54,94.61,94.53,94.6,37489.0,78.0747,78.1325,78.0664,78.1243,37489.0
2016-09-23 10:45:00,94.6,94.63,94.54,94.63,19239.0,78.1243,78.149,78.0747,78.149,19239.0
2016-09-23 10:50:00,94.63,94.68,94.63,94.63,19685.0,78.149,78.1903,78.149,78.149,19685.0
2016-09-23 10:55:00,94.62,94.62,94.55,94.61,19532.0,78.1408,78.1408,78.083,78.1325,19532.0
2016-09-23 11:00:00,94.6,94.68,94.59,94.65,55472.0,78.1243,78.1903,78.116,78.1655,55472.0
2016-09-23 11:05:00,94.64,94.64,94.57,94.58,16754.0,78.1573,78.1573,78.0995,78.1077,16754.0
2016-09-23 11:10:00,94.58,94.6,94.43,94.45,19189.0,78.1077,78.1243,77.9839,78.0004,19189.0
2016-09-23 11:15:00,94.45,94.47,94.42,94.44,18693.0,78.0004,78.0169,77.9756,77.9921,18693.0
2016-09-23 11:20:00,94.44,94.46,94.38,94.46,40865.0,77.9921,78.0086,77.9426,78.0086,40865.0
2016-09-23 11:25:00,94.45,94.54,94.43,94.45,25770.0,78.0004,78.0747,77.9839,78.0004,25770.0
2016-09-23 11:30:00,94.45,94.66,94.45,94.61,24603.0,78.0004,78.1738,78.0004,78.1325,24603.0
2016-09-23 11:35:00,94.6,94.7,94.57,94.69,20375.0,78.1243,78.2068,78.0995,78.1986,20375.0
2016-09-23 11:40:00,94.68,94.75,94.61,94.72,27459.0,78.1903,78.2481,78.1325,78.2234,27459.0
2016-09-23 11:45:00,94.72,94.73,94.62,94.64,22022.0,78.2234,78.2316,78.1408,78.1573,22022.0
2016-09-23 11:50:00,94.64,94.65,94.57,94.62,18082.0,78.1573,78.1655,78.0995,78.1408,18082.0
2016-09-23 11:55:00,94.6,94.61,94.46,94.49,18349.0,78.1243,78.1325,78.0086,78.0334,18349.0
2016-09-23 12:00:00,94.48,94.6,94.48,94.6,11551.0,78.0252,78.1243,78.0252,78.1243,11551.0
2016-09-23 12:05:00,94.61,94.64,94.53,94.58,13457.0,78.1325,78.1573,78.0664,78.1077,13457.0
2016-09-23 12:10:00,94.59,94.65,94.57,94.61,14847.0,78.116,78.1655,78.0995,78.1325,14847.0
2016-09-23 12:15:00,94.61,94.64,94.58,94.59,10969.0,78.1325,78.1573,78.1077,78.116,10969.0
2016-09-23 12:20:00,94.59,94.61,94.54,94.56,14871.0,78.116,78.1325,78.0747,78.0912,14871.0
2016-09-23 12:25:00,94.57,94.67,94.57,94.61,18891.0,78.0995,78.1821,78.0995,78.1325,18891.0
2016-09-23 12:30:00,94.62,94.66,94.57,94.6,19540.0,78.1408,78.1738,78.0995,78.1243,19540.0
2016-09-23 12:35:00,94.6,94.63,94.53,94.59,22402.0,78.1243,78.149,78.0664,78.116,22402.0
2016-09-23 12:40:00,94.59,94.62,94.56,94.56,10444.0,78.116,78.1408,78.0912,78.0912,10444.0
2016-09-23 12:45:00,94.56,94.56,94.5,94.5,14696.0,78.0912,78.0912,78.0417,78.0417,14696.0
2016-09-23 12:50:00,94.5,94.62,94.5,94.61,14480.0,78.0417,78.1408,78.0417,78.1325,14480.0
2016-09-23 12:55:00,94.61,94.62,94.52,94.53,20498.0,78.1325,78.1408,78.0582,78.0664,20498.0
2016-09-23 13:00:00,94.52,94.53,94.44,94.45,24640.0,78.0582,78.0664,77.9921,78.0004,24640.0
2016-09-23 13:05:00,94.44,94.47,94.37,94.39,13151.0,77.9921,78.0169,77.9343,77.9508,13151.0
2016-09-23 13:10:00,94.38,94.4,94.31,94.38,14160.0,77.9426,77.9591,77.8848,77.9426,14160.0
2016-09-23 13:15:00,94.38,94.46,94.38,94.46,16634.0,77.9426,78.0086,77.9426,78.0086,16634.0
2016-09-23 13:20:00,94.46,94.53,94.44,94.44,14673.0,78.0086,78.0664,77.9921,77.9921,14673.0
2016-09-23 13:25:00,94.44,94.59,94.42,94.58,8804.0,77.9921,78.116,77.9756,78.1077,8804.0
2016-09-23 13:30:00,94.59,94.64,94.52,94.64,15529.0,78.116,78.1573,78.0582,78.1573,15529.0
2016-09-23 13:35:00,94.61,94.61,94.41,94.43,29499.0,78.1325,78.1325,77.9673,77.9839,29499.0
2016-09-23 13:40:00,94.44,94.48,94.39,94.43,22729.0,77.9921,78.0252,77.9508,77.9839,22729.0
2016-09-23 13:45:00,94.43,94.5,94.38,94.39,32258.0,77.9839,78.0417,77.9426,77.9508,32258.0
2016-09-23 13:50:00,94.39,94.39,94.24,94.24,21793.0,77.9508,77.9508,77.827,77.827,21793.0
2016-09-23 13:55:00,94.24,94.4,94.22,94.33,18630.0,77.827,77.9591,77.8104,77.9013,18630.0
2016-09-23 14:00:00,94.31,94.35,94.27,94.32,14438.0,77.8848,77.9178,77.8517,77.893,14438.0
2016-09-23 14:05:00,94.32,94.41,94.32,94.38,17892.0,77.893,77.9673,77.893,77.9426,17892.0
2016-09-23 14:10:00,94.37,94.37,94.26,94.32,34471.0,77.9343,77.9343,77.8435,77.893,34471.0
2016-09-23 14:15:00,94.32,94.43,94.3,94.41,22698.0,77.893,77.9839,77.8765,77.9673,22698.0
2016-09-23 14:20:00,94.42,94.42,94.38,94.4,20805.0,77.9756,77.9756,77.9426,77.9591,20805.0
2016-09-23 14:25:00,94.4,94.5,94.39,94.49,25110.0,77.9591,78.0417,77.9508,78.0334,25110.0
2016-09-23 14:30:00,94.47,94.5,94.46,94.47,24450.0,78.0169,78.0417,78.0086,78.0169,24450.0
2016-09-23 14:35:00,94.47,94.48,94.35,94.36,16729.0,78.0169,78.0252,77.9178,77.9261,16729.0
2016-09-23 14:40:00,94.36,94.38,94.31,94.36,17168.0,77.9261,77.9426,77.8848,77.9261,17168.0
2016-09-23 14:45:00,94.36,94.38,94.29,94.31,21564.0,77.9261,77.9426,77.8682,77.8848,21564.0
2016-09-23 14:50:00,94.31,94.42,94.29,94.42,22139.0,77.8848,77.9756,77.8682,77.9756,22139.0
2016-09-23 14:55:00,94.42,94.48,94.39,94.41,18787.0,77.9756,78.0252,77.9508,77.9673,18787.0
2016-09-23 15:00:00,94.4,94.44,94.38,94.4,30234.0,77.9591,77.9921,77.9426,77.9591,30234.0
2016-09-23 15:05:00,94.41,94.47,94.39,94.41,28100.0,77.9673,78.0169,77.9508,77.9673,28100.0
2016-09-23 15:10:00,94.41,94.45,94.38,94.45,29643.0,77.9673,78.0004,77.9426,78.0004,29643.0
2016-09-23 15:15:00,94.46,94.46,94.28,94.32,29375.0,78.0086,78.0086,77.86,77.893,29375.0
2016-09-23 15:20:00,94.33,94.34,94.25,94.3,32052.0,77.9013,77.9095,77.8352,77.8765,32052.0
2016-09-23 15:25:00,94.3,94.37,94.27,94.37,42684.0,77.8765,77.9343,77.8517,77.9343,42684.0
2016-09-23 15:30:00,94.37,94.51,94.33,94.46,67353.0,77.9343,78.0499,77.9013,78.0086,67353.0
2016-09-23 15:35:00,94.45,94.47,94.33,94.42,49313.0,78.0004,78.0169,77.9013,77.9756,49313.0
2016-09-23 15:40:00,94.39,94.5,94.37,94.44,56450.0,77.9508,78.0417,77.9343,77.9921,56450.0
2016-09-23 15:45:00,94.44,94.51,94.41,94.48,73739.0,77.9921,78.0499,77.9673,78.0252,73739.0
2016-09-23 15:50:00,94.48,94.56,94.43,94.52,83389.0,78.0252,78.0912,77.9839,78.0582,83389.0
2016-09-23 15:55:00,94.53,94.53,94.33,94.34,169781.0,78.0664,78.0664,77.9013,77.9095,169781.0
2016-09-26 09:30:00,94.11,94.25,93.53,93.79,65298.0,77.7196,77.8352,77.2406,77.4553,65298.0
2016-09-26 09:35:00,93.79,94.11,93.79,94.04,20423.0,77.4553,77.7196,77.4553,77.6618,20423.0
2016-09-26 09:40:00,93.97,94.08,93.75,93.75,26620.0,77.604,77.6948,77.4223,77.4223,26620.0
2016-09-26 09:45:00,93.73,93.8,93.58,93.76,37544.0,77.4058,77.4636,77.2819,77.4306,37544.0
2016-09-26 09:50:00,93.76,94.01,93.74,93.77,41899.0,77.4306,77.637,77.414,77.4388,41899.0
2016-09-26 09:55:00,93.77,93.87,93.67,93.81,49292.0,77.4388,77.5214,77.3562,77.4718,49292.0
2016-09-26 10:00:00,93.79,93.88,93.66,93.85,38701.0,77.4553,77.5297,77.348,77.5049,38701.0
2016-09-26 10:05:00,93.85,94.01,93.8,93.91,58298.0,77.5049,77.637,77.4636,77.5544,58298.0
2016-09-26 10:10:00,93.95,94.13,93.89,94.08,77061.0,77.5875,77.7361,77.5379,77.6948,77061.0
2016-09-26 10:15:00,94.1,94.12,94.01,94.04,58537.0,77.7113,77.7279,77.637,77.6618,58537.0
2016-09-26 10:20:00,94.05,94.18,94.0,94.11,35488.0,77.67,77.7774,77.6288,77.7196,35488.0
2016-09-26 10:25:00,94.1,94.13,93.99,94.13,32811.0,77.7113,77.7361,77.6205,77.7361,32811.0
2016-09-26 10:30:00,94.13,94.17,94.07,94.15,41444.0,77.7361,77.7691,77.6866,77.7526,41444.0
2016-09-26 10:35:00,94.14,94.2,94.06,94.1,42201.0,77.7444,77.7939,77.6783,77.7113,42201.0
2016-09-26 10:40:00,94.08,94.17,94.05,94.17,26375.0,77.6948,77.7691,77.67,77.7691,26375.0
2016-09-26 10:45:00,94.18,94.18,93.96,94.0,46325.0,77.7774,77.7774,77.5957,77.6288,46325.0
2016-09-26 10:50:00,94.0,94.04,93.96,93.99,57654.0,77.6288,77.6618,77.5957,77.6205,57654.0
2016-09-26 10:55:00,93.99,94.06,93.95,94.01,39197.0,77.6205,77.6783,77.5875,77.637,39197.0
2016-09-26 11:00:00,94.01,94.06,93.95,94.03,64707.0,77.637,77.6783,77.5875,77.6535,64707.0
2016-09-26 11:05:00,94.04,94.12,94.03,94.09,59335.0,77.6618,77.7279,77.6535,77.7031,59335.0
2016-09-26 11:10:00,94.09,94.2,94.08,94.08,38470.0,77.7031,77.7939,77.6948,77.6948,38470.0
2016-09-26 11:15:00,94.08,94.25,94.08,94.23,23467.0,77.6948,77.8352,77.6948,77.8187,23467.0
2016-09-26 11:20:00,94.23,94.28,94.19,94.2,23144.0,77.8187,77.86,77.7857,77.7939,23144.0
2016-09-26 11:25:00,94.2,94.23,94.12,94.16,22355.0,77.7939,77.8187,77.7279,77.7609,22355.0
2016-09-26 11:30:00,94.16,94.2,94.08,94.14,19146.0,77.7609,77.7939,77.6948,77.7444,19146.0
2016-09-26 11:35:00,94.16,94.3,94.16,94.29,15512.0,77.7609,77.8765,77.7609,77.8682,15512.0
2016-09-26 11:40:00,94.29,94.3,94.25,94.25,16246.0,77.8682,77.8765,77.8352,77.8352,16246.0
2016-09-26 11:45:00,94.27,94.32,94.26,94.3,15737.0,77.8517,77.893,77.8435,77.8765,15737.0
2016-09-26 11:50:00,94.3,94.4,94.3,94.4,16620.0,77.8765,77.9591,77.8765,77.9591,16620.0
2016-09-26 11:55:00,94.42,94.43,94.33,94.35,13973.0,77.9756,77.9839,77.9013,77.9178,13973.0
2016-09-26 12:00:00,94.35,94.36,94.25,94.25,13801.0,77.9178,77.9261,77.8352,77.8352,13801.0
2016-09-26 12:05:00,94.26,94.3,94.26,94.28,12189.0,77.8435,77.8765,77.8435,77.86,12189.0
2016-09-26 12:10:00,94.27,94.28,94.16,94.16,24866.0,77.8517,77.86,77.7609,77.7609,24866.0
2016-09-26 12:15:00,94.17,94.24,94.16,94.19,14581.0,77.7691,77.827,77.7609,77.7857,14581.0
2016-09-26 12:20:00,94.17,94.21,94.13,94.2,17535.0,77.7691,77.8022,77.7361,77.7939,17535.0
2016-09-26 12:25:00,94.2,94.21,94.14,94.19,15759.0,77.7939,77.8022,77.7444,77.7857,15759.0
2016-09-26 12:30:00,94.17,94.23,94.11,94.18,24400.0,77.7691,77.8187,77.7196,77.7774,24400.0
2016-09-26 12:35:00,94.18,94.24,94.17,94.19,8653.0,77.7774,77.827,77.7691,77.7857,8653.0
2016-09-26 12:40:00,94.18,94.19,94.12,94.19,15060.0,77.7774,77.7857,77.7279,77.7857,15060.0
2016-09-26 12:45:00,94.2,94.28,94.2,94.24,15728.0,77.7939,77.86,77.7939,77.827,15728.0
2016-09-26 12:50:00,94.23,94.29,94.21,94.26,16293.0,77.8187,77.8682,77.8022,77.8435,16293.0
2016-09-26 12:55:00,94.27,94.31,94.16,94.2,29466.0,77.8517,77.8848,77.7609,77.7939,29466.0
2016-09-26 13:00:00,94.2,94.2,94.13,94.15,29018.0,77.7939,77.7939,77.7361,77.7526,29018.0
2016-09-26 13:05:00,94.16,94.16,94.08,94.09,22199.0,77.7609,77.7609,77.6948,77.7031,22199.0
2016-09-26 13:10:00,94.07,94.11,94.0,94.06,20005.0,77.6866,77.7196,77.6288,77.6783,20005.0
2016-09-26 13:15:00,94.07,94.12,94.03,94.08,22780.0,77.6866,77.7279,77.6535,77.6948,22780.0
2016-09-26 13:20:00,94.07,94.07,93.95,93.99,37789.0,77.6866,77.6866,77.5875,77.6205,37789.0
2016-09-26 13:25:00,93.99,94.01,93.92,93.93,17029.0,77.6205,77.637,77.5627,77.5709,17029.0
2016-09-26 13:30:00,93.93,94.04,93.93,94.04,15701.0,77.5709,77.6618,77.5709,77.6618,15701.0
2016-09-26 13:35:00,94.05,94.07,93.9,93.94,20517.0,77.67,77.6866,77.5462,77.5792,20517.0
2016-09-26 13:40:00,93.94,94.03,93.94,94.02,60972.0,77.5792,77.6535,77.5792,77.6453,60972.0
2016-09-26 13:45:00,94.03,94.1,94.0,94.05,19366.0,77.6535,77.7113,77.6288,77.67,19366.0
2016-09-26 13:50:00,94.05,94.17,94.04,94.17,18167.0,77.67,77.7691,77.6618,77.7691,18167.0
2016-09-26 13:55:00,94.16,94.17,94.11,94.17,22421.0,77.7609,77.7691,77.7196,77.7691,22421.0
2016-09-26 14:00:00,94.18,94.23,94.13,94.15,22925.0,77.7774,77.8187,77.7361,77.7526,22925.0
2016-09-26 14:05:00,94.16,94.2,94.12,94.17,11416.0,77.7609,77.7939,77.7279,77.7691,11416.0
2016-09-26 14:10:00,94.18,94.22,94.14,94.15,12828.0,77.7774,77.8104,77.7444,77.7526,12828.0
2016-09-26 14:15:00,94.16,94.17,94.09,94.11,25153.0,77.7609,77.7691,77.7031,77.7196,25153.0
2016-09-26 14:20:00,94.11,94.16,94.04,94.12,21275.0,77.7196,77.7609,77.6618,77.7279,21275.0
2016-09-26 14:25:00,94.11,94.16,94.03,94.1,38680.0,77.7196,77.7609,77.6535,77.7113,38680.0
2016-09-26 14:30:00,94.09,94.17,94.02,94.14,36666.0,77.7031,77.7691,77.6453,77.7444,36666.0
2016-09-26 14:35:00,94.14,94.14,93.98,94.05,21275.0,77.7444,77.7444,77.6122,77.67,21275.0
2016-09-26 14:40:00,94.04,94.08,93.97,94.08,29398.0,77.6618,77.6948,77.604,77.6948,29398.0
2016-09-26 14:45:00,94.09,94.2,94.05,94.18,215272.0,77.7031,77.7939,77.67,77.7774,215272.0
2016-09-26 14:50:00,94.18,94.22,94.09,94.14,46256.0,77.7774,77.8104,77.7031,77.7444,46256.0
2016-09-26 14:55:00,94.13,94.15,94.1,94.12,40078.0,77.7361,77.7526,77.7113,77.7279,40078.0
2016-09-26 15:00:00,94.12,94.18,94.08,94.16,136121.0,77.7279,77.7774,77.6948,77.7609,136121.0
2016-09-26 15:05:00,94.16,94.31,94.15,94.28,46386.0,77.7609,77.8848,77.7526,77.86,46386.0
2016-09-26 15:10:00,94.28,94.35,94.2,94.28,46867.0,77.86,77.9178,77.7939,77.86,46867.0
2016-09-26 15:15:00,94.27,94.3,94.2,94.22,37156.0,77.8517,77.8765,77.7939,77.8104,37156.0
2016-09-26 15:20:00,94.21,94.26,94.19,94.25,25058.0,77.8022,77.8435,77.7857,77.8352,25058.0
2016-09-26 15:25:00,94.26,94.35,94.25,94.32,35035.0,77.8435,77.9178,77.8352,77.893,35035.0
2016-09-26 15:30:00,94.33,94.46,94.32,94.38,45050.0,77.9013,78.0086,77.893,77.9426,45050.0
2016-09-26 15:35:00,94.39,94.39,94.24,94.28,43371.0,77.9508,77.9508,77.827,77.86,43371.0
2016-09-26 15:40:00,94.27,94.29,94.19,94.2,55213.0,77.8517,77.8682,77.7857,77.7939,55213.0
2016-09-26 15:45:00,94.19,94.26,94.16,94.24,65917.0,77.7857,77.8435,77.7609,77.827,65917.0
2016-09-26 15:50:00,94.23,94.27,94.11,94.12,78721.0,77.8187,77.8517,77.7196,77.7279,78721.0
2016-09-26 15:55:00,94.12,94.23,94.08,94.2,153863.0,77.7279,77.8187,77.6948,77.7939,153863.0
2016-09-27 09:30:00,94.13,94.29,93.79,94.08,48686.0,77.7361,77.8682,77.4553,77.6948,48686.0
2016-09-27 09:35:00,94.0,94.42,94.0,94.28,32416.0,77.6288,77.9756,77.6288,77.86,32416.0
2016-09-27 09:40:00,94.27,94.52,94.27,94.4,49027.0,77.8517,78.0582,77.8517,77.9591,49027.0
2016-09-27 09:45:00,94.4,94.43,94.25,94.39,26702.0,77.9591,77.9839,77.8352,77.9508,26702.0
2016-09-27 09:50:00,94.37,94.38,94.25,94.36,37410.0,77.9343,77.9426,77.8352,77.9261,37410.0
2016-09-27 09:55:00,94.36,94.46,94.27,94.42,34908.0,77.9261,78.0086,77.8517,77.9756,34908.0
2016-09-27 10:00:00,94.41,94.7,94.38,94.55,28460.0,77.9673,78.2068,77.9426,78.083,28460.0
2016-09-27 10:05:00,94.57,94.62,94.51,94.57,38738.0,78.0995,78.1408,78.0499,78.0995,38738.0
2016-09-27 10:10:00,94.55,94.61,94.45,94.47,39786.0,78.083,78.1325,78.0004,78.0169,39786.0
2016-09-27 10:15:00,94.47,94.64,94.46,94.63,23190.0,78.0169,78.1573,78.0086,78.149,23190.0
2016-09-27 10:20:00,94.63,94.64,94.44,94.49,28201.0,78.149,78.1573,77.9921,78.0334,28201.0
2016-09-27 10:25:00,94.48,94.52,94.37,94.48,34474.0,78.0252,78.0582,77.9343,78.0252,34474.0
2016-09-27 10:30:00,94.48,94.48,94.25,94.25,40682.0,78.0252,78.0252,77.8352,77.8352,40682.0
2016-09-27 10:35:00,94.25,94.33,94.24,94.33,63830.0,77.8352,77.9013,77.827,77.9013,63830.0
2016-09-27 10:40:00,94.33,94.35,94.29,94.33,22145.0,77.9013,77.9178,77.8682,77.9013,22145.0
2016-09-27 10:45:00,94.33,94.4,94.3,94.34,20316.0,77.9013,77.9591,77.8765,77.9095,20316.0
2016-09-27 10:50:00,94.34,94.41,94.27,94.28,22559.0,77.9095,77.9673,77.8517,77.86,22559.0
2016-09-27 10:55:00,94.28,94.31,93.93,93.99,75435.0,77.86,77.8848,77.5709,77.6205,75435.0
2016-09-27 11:00:00,94.0,94.03,93.89,93.94,36357.0,77.6288,77.6535,77.5379,77.5792,36357.0
2016-09-27 11:05:00,93.94,93.97,93.85,93.97,26900.0,77.5792,77.604,77.5049,77.604,26900.0
2016-09-27 11:10:00,93.97,94.02,93.86,93.96,31910.0,77.604,77.6453,77.5131,77.5957,31910.0
2016-09-27 11:15:00,93.95,94.04,93.95,94.01,25977.0,77.5875,77.6618,77.5875,77.637,25977.0
2016-09-27 11:20:00,94.01,94.1,93.94,94.1,29502.0,77.637,77.7113,77.5792,77.7113,29502.0
2016-09-27 11:25:00,94.09,94.26,94.05,94.2,40461.0,77.7031,77.8435,77.67,77.7939,40461.0
2016-09-27 11:30:00,94.21,94.45,94.2,94.43,62322.0,77.8022,78.0004,77.7939,77.9839,62322.0
2016-09-27 11:35:00,94.41,94.65,94.39,94.64,28161.0,77.9673,78.1655,77.9508,78.1573,28161.0
2016-09-27 11:40:00,94.64,94.71,94.57,94.69,32956.0,78.1573,78.2151,78.0995,78.1986,32956.0
2016-09-27 11:45:00,94.69,94.76,94.57,94.69,30537.0,78.1986,78.2564,78.0995,78.1986,30537.0
2016-09-27 11:50:00,94.7,94.77,94.61,94.77,35171.0,78.2068,78.2646,78.1325,78.2646,35171.0
2016-09-27 11:55:00,94.78,94.78,94.67,94.69,41534.0,78.2729,78.2729,78.1821,78.1986,41534.0
2016-09-27 12:00:00,94.69,94.73,94.63,94.71,23237.0,78.1986,78.2316,78.149,78.2151,23237.0
2016-09-27 12:05:00,94.71,94.8,94.68,94.76,18180.0,78.2151,78.2894,78.1903,78.2564,18180.0
2016-09-27 12:10:00,94.75,94.8,94.74,94.77,25837.0,78.2481,78.2894,78.2399,78.2646,25837.0
2016-09-27 12:15:00,94.76,94.88,94.75,94.88,15994.0,78.2564,78.3555,78.2481,78.3555,15994.0
2016-09-27 12:20:00,94.89,95.12,94.85,95.09,23201.0,78.3638,78.5537,78.3307,78.5289,23201.0
2016-09-27 12:25:00,95.09,95.15,95.0,95.0,13796.0,78.5289,78.5785,78.4546,78.4546,13796.0
2016-09-27 12:30:00,95.01,95.04,94.94,94.98,15983.0,78.4629,78.4876,78.405,78.4381,15983.0
2016-09-27 12:35:00,94.98,95.03,94.93,95.01,16509.0,78.4381,78.4794,78.3968,78.4629,16509.0
2016-09-27 12:40:00,95.01,95.05,94.99,95.05,27385.0,78.4629,78.4959,78.4463,78.4959,27385.0
2016-09-27 12:45:00,95.03,95.11,94.96,95.1,19661.0,78.4794,78.5454,78.4216,78.5372,19661.0
2016-09-27 12:50:00,95.1,95.2,95.09,95.2,10454.0,78.5372,78.6198,78.5289,78.6198,10454.0
2016-09-27 12:55:00,95.19,95.22,95.15,95.17,16348.0,78.6115,78.6363,78.5785,78.595,16348.0
2016-09-27 13:00:00,95.16,95.27,95.16,95.22,25311.0,78.5867,78.6776,78.5867,78.6363,25311.0
2016-09-27 13:05:00,95.21,95.23,95.16,95.18,15492.0,78.628,78.6445,78.5867,78.6032,15492.0
2016-09-27 13:10:00,95.18,95.21,95.09,95.14,52952.0,78.6032,78.628,78.5289,78.5702,52952.0
2016-09-27 13:15:00,95.14,95.17,95.04,95.11,24752.0,78.5702,78.595,78.4876,78.5454,24752.0
2016-09-27 13:20:00,95.13,95.19,95.08,95.18,35105.0,78.562,78.6115,78.5207,78.6032,35105.0
2016-09-27 13:25:00,95.19,95.22,95.14,95.22,47747.0,78.6115,78.6363,78.5702,78.6363,47747.0
2016-09-27 13:30:00,95.22,95.23,95.16,95.19,22317.0,78.6363,78.6445,78.5867,78.6115,22317.0
2016-09-27 13:35:00,95.18,95.21,95.13,95.18,26186.0,78.6032,78.628,78.562,78.6032,26186.0
2016-09-27 13:40:00,95.17,95.35,95.17,95.35,21495.0,78.595,78.7436,78.595,78.7436,21495.0
2016-09-27 13:45:00,95.35,95.36,95.26,95.29,31668.0,78.7436,78.7519,78.6693,78.6941,31668.0
2016-09-27 13:50:00,95.28,95.33,95.28,95.33,31150.0,78.6858,78.7271,78.6858,78.7271,31150.0
2016-09-27 13:55:00,95.31,95.31,95.22,95.24,25380.0,78.7106,78.7106,78.6363,78.6528,25380.0
2016-09-27 14:00:00,95.24,95.35,95.24,95.31,22264.0,78.6528,78.7436,78.6528,78.7106,22264.0
2016-09-27 14:05:00,95.31,95.31,95.09,95.09,24487.0,78.7106,78.7106,78.5289,78.5289,24487.0
2016-09-27 14:10:00,95.09,95.16,95.06,95.13,27557.0,78.5289,78.5867,78.5041,78.562,27557.0
2016-09-27 14:15:00,95.13,95.15,95.08,95.15,21699.0,78.562,78.5785,78.5207,78.5785,21699.0
2016-09-27 14:20:00,95.14,95.16,95.11,95.12,18963.0,78.5702,78.5867,78.5454,78.5537,18963.0
2016-09-27 14:25:00,95.12,95.21,95.09,95.18,20521.0,78.5537,78.628,78.5289,78.6032,20521.0
2016-09-27 14:30:00,95.17,95.22,95.1,95.22,17397.0,78.595,78.6363,78.5372,78.6363,17397.0
2016-09-27 14:35:00,95.21,95.21,95.09,95.11,15663.0,78.628,78.628,78.5289,78.5454,15663.0
2016-09-27 14:40:00,95.11,95.12,95.08,95.11,13631.0,78.5454,78.5537,78.5207,78.5454,13631.0
2016-09-27 14:45:00,95.12,95.13,94.99,94.99,19253.0,78.5537,78.562,78.4463,78.4463,19253.0
2016-09-27 14:50:00,94.99,95.18,94.96,95.16,30355.0,78.4463,78.6032,78.4216,78.5867,30355.0
2016-09-27 14:55:00,95.15,95.17,95.05,95.17,20966.0,78.5785,78.595,78.4959,78.595,20966.0
2016-09-27 15:00:00,95.16,95.16,95.06,95.12,29156.0,78.5867,78.5867,78.5041,78.5537,29156.0
2016-09-27 15:05:00,95.12,95.12,95.03,95.09,20744.0,78.5537,78.5537,78.4794,78.5289,20744.0
2016-09-27 15:10:00,95.08,95.09,95.03,95.06,18663.0,78.5207,78.5289,78.4794,78.5041,18663.0
2016-09-27 15:15:00,95.05,95.13,95.03,95.07,16906.0,78.4959,78.562,78.4794,78.5124,16906.0
2016-09-27 15:20:00,95.07,95.07,94.94,94.96,48351.0,78.5124,78.5124,78.405,78.4216,48351.0
2016-09-27 15:25:00,94.96,94.98,94.87,94.88,47410.0,78.4216,78.4381,78.3472,78.3555,47410.0
2016-09-27 15:30:00,94.89,94.92,94.81,94.91,79423.0,78.3638,78.3885,78.2977,78.3803,79423.0
2016-09-27 15:35:00,94.91,94.96,94.89,94.96,55138.0,78.3803,78.4216,78.3638,78.4216,55138.0
2016-09-27 15:40:00,94.95,94.99,94.86,94.89,98264.0,78.4133,78.4463,78.339,78.3638,98264.0
2016-09-27 15:45:00,94.89,94.89,94.74,94.75,65372.0,78.3638,78.3638,78.2399,78.2481,65372.0
2016-09-27 15:50:00,94.74,94.84,94.74,94.82,74514.0,78.2399,78.3225,78.2399,78.3059,74514.0
2016-09-27 15:55:00,94.83,94.9,94.8,94.86,153142.0,78.3142,78.372,78.2894,78.339,153142.0
2016-09-28 09:30:00,94.98,95.39,94.94,95.21,52392.0,78.4381,78.7767,78.405,78.628,52392.0
2016-09-28 09:35:00,95.29,95.34,95.22,95.3,21674.0,78.6941,78.7354,78.6363,78.7023,21674.0
2016-09-28 09:40:00,95.29,95.48,95.19,95.45,10508.0,78.6941,78.851,78.6115,78.8262,10508.0
2016-09-28 09:45:00,95.44,95.51,95.31,95.31,15950.0,78.818,78.8758,78.7106,78.7106,15950.0
2016-09-28 09:50:00,95.36,95.43,95.21,95.38,77895.0,78.7519,78.8097,78.628,78.7684,77895.0
2016-09-28 09:55:00,95.39,95.48,95.35,95.47,21687.0,78.7767,78.851,78.7436,78.8427,21687.0
2016-09-28 10:00:00,95.48,95.54,95.31,95.37,19104.0,78.851,78.9005,78.7106,78.7602,19104.0
2016-09-28 10:05:00,95.36,95.37,95.21,95.27,17185.0,78.7519,78.7602,78.628,78.6776,17185.0
2016-09-28 10:10:00,95.27,95.29,95.08,95.1,40537.0,78.6776,78.6941,78.5207,78.5372,40537.0
2016-09-28 10:15:00,95.1,95.21,95.1,95.16,23323.0,78.5372,78.628,78.5372,78.5867,23323.0
2016-09-28 10:20:00,95.16,95.25,95.08,95.21,22725.0,78.5867,78.6611,78.5207,78.628,22725.0
2016-09-28 10:25:00,95.22,95.35,95.21,95.35,13545.0,78.6363,78.7436,78.628,78.7436,13545.0
2016-09-28 10:30:00,95.37,95.38,95.18,95.22,19856.0,78.7602,78.7684,78.6032,78.6363,19856.0
2016-09-28 10:35:00,95.22,95.27,95.15,95.16,20182.0,78.6363,78.6776,78.5785,78.5867,20182.0
2016-09-28 10:40:00,95.15,95.32,95.15,95.3,16838.0,78.5785,78.7189,78.5785,78.7023,16838.0
2016-09-28 10:45:00,95.29,95.29,95.14,95.17,22003.0,78.6941,78.6941,78.5702,78.595,22003.0
2016-09-28 10:50:00,95.16,95.21,95.09,95.15,17899.0,78.5867,78.628,78.5289,78.5785,17899.0
2016-09-28 10:55:00,95.15,95.23,95.09,95.15,17789.0,78.5785,78.6445,78.5289,78.5785,17789.0
2016-09-28 11:00:00,95.14,95.14,95.04,95.05,20524.0,78.5702,78.5702,78.4876,78.4959,20524.0
2016-09-28 11:05:00,95.03,95.05,94.96,95.05,23405.0,78.4794,78.4959,78.4216,78.4959,23405.0
2016-09-28 11:10:00,95.02,95.18,95.02,95.15,14581.0,78.4711,78.6032,78.4711,78.5785,14581.0
2016-09-28 11:15:00,95.15,95.26,95.11,95.17,23972.0,78.5785,78.6693,78.5454,78.595,23972.0
2016-09-28 11:20:00,95.16,95.25,95.1,95.18,21778.0,78.5867,78.6611,78.5372,78.6032,21778.0
2016-09-28 11:25:00,95.18,95.28,95.14,95.26,63990.0,78.6032,78.6858,78.5702,78.6693,63990.0
2016-09-28 11:30:00,95.25,95.25,95.15,95.18,22066.0,78.6611,78.6611,78.5785,78.6032,22066.0
2016-09-28 11:35:00,95.17,95.2,95.14,95.16,29567.0,78.595,78.6198,78.5702,78.5867,29567.0
2016-09-28 11:40:00,95.18,95.27,95.18,95.25,23386.0,78.6032,78.6776,78.6032,78.6611,23386.0
2016-09-28 11:45:00,95.24,95.36,95.24,95.36,17603.0,78.6528,78.7519,78.6528,78.7519,17603.0
2016-09-28 11:50:00,95.36,95.42,95.33,95.4,15619.0,78.7519,78.8014,78.7271,78.7849,15619.0
2016-09-28 11:55:00,95.4,95.48,95.39,95.41,21355.0,78.7849,78.851,78.7767,78.7932,21355.0
2016-09-28 12:00:00,95.42,95.44,95.35,95.39,16866.0,78.8014,78.818,78.7436,78.7767,16866.0
2016-09-28 12:05:00,95.4,95.5,95.39,95.49,17087.0,78.7849,78.8675,78.7767,78.8593,17087.0
2016-09-28 12:10:00,95.48,95.63,95.47,95.61,19127.0,78.851,78.9749,78.8427,78.9584,19127.0
2016-09-28 12:15:00,95.61,95.63,95.55,95.58,23400.0,78.9584,78.9749,78.9088,78.9336,23400.0
2016-09-28 12:20:00,95.59,95.63,95.56,95.59,13979.0,78.9418,78.9749,78.9171,78.9418,13979.0
2016-09-28 12:25:00,95.58,95.6,95.53,95.57,11947.0,78.9336,78.9501,78.8923,78.9253,11947.0
2016-09-28 12:30:00,95.57,95.63,95.4,95.4,14308.0,78.9253,78.9749,78.7849,78.7849,14308.0
2016-09-28 12:35:00,95.43,95.51,95.42,95.49,8310.0,78.8097,78.8758,78.8014,78.8593,8310.0
2016-09-28 12:40:00,95.47,95.52,95.41,95.5,8958.0,78.8427,78.884,78.7932,78.8675,8958.0
2016-09-28 12:45:00,95.49,95.6,95.49,95.56,7814.0,78.8593,78.9501,78.8593,78.9171,7814.0
2016-09-28 12:50:00,95.56,95.57,95.48,95.55,16918.0,78.9171,78.9253,78.851,78.9088,16918.0
2016-09-28 12:55:00,95.54,95.54,95.46,95.49,13448.0,78.9005,78.9005,78.8345,78.8593,13448.0
2016-09-28 13:00:00,95.49,95.54,95.46,95.54,21903.0,78.8593,78.9005,78.8345,78.9005,21903.0
2016-09-28 13:05:00,95.53,95.53,95.4,95.46,16900.0,78.8923,78.8923,78.7849,78.8345,16900.0
2016-09-28 13:10:00,95.46,95.48,95.39,95.43,13162.0,78.8345,78.851,78.7767,78.8097,13162.0
2016-09-28 13:15:00,95.43,95.5,95.38,95.5,12014.0,78.8097,78.8675,78.7684,78.8675,12014.0
2016-09-28 13:20:00,95.5,95.58,95.5,95.56,10201.0,78.8675,78.9336,78.8675,78.9171,10201.0
2016-09-28 13:25:00,95.56,95.66,95.52,95.62,11550.0,78.9171,78.9996,78.884,78.9666,11550.0
2016-09-28 13:30:00,95.62,95.72,95.61,95.7,15027.0,78.9666,79.0492,78.9584,79.0327,15027.0
2016-09-28 13:35:00,95.7,95.72,95.64,95.67,13158.0,79.0327,79.0492,78.9831,79.0079,13158.0
2016-09-28 13:40:00,95.67,95.72,95.67,95.69,12176.0,79.0079,79.0492,79.0079,79.0244,12176.0
2016-09-28 13:45:00,95.68,95.76,95.62,95.63,20028.0,79.0162,79.0822,78.9666,78.9749,20028.0
2016-09-28 13:50:00,95.65,95.69,95.62,95.62,9224.0,78.9914,79.0244,78.9666,78.9666,9224.0
2016-09-28 13:55:00,95.6,95.67,95.6,95.66,13870.0,78.9501,79.0079,78.9501,78.9996,13870.0
2016-09-28 14:00:00,95.66,95.68,95.61,95.62,21572.0,78.9996,79.0162,78.9584,78.9666,21572.0
2016-09-28 14:05:00,95.62,95.7,95.6,95.68,15207.0,78.9666,79.0327,78.9501,79.0162,15207.0
2016-09-28 14:10:00,95.7,95.9,95.68,95.87,20007.0,79.0327,79.1978,79.0162,79.1731,20007.0
2016-09-28 14:15:00,95.87,95.94,95.81,95.93,15141.0,79.1731,79.2309,79.1235,79.2226,15141.0
2016-09-28 14:20:00,95.94,95.94,95.83,95.89,14535.0,79.2309,79.2309,79.14,79.1896,14535.0
2016-09-28 14:25:00,95.89,96.05,95.88,95.96,25078.0,79.1896,79.3217,79.1813,79.2474,25078.0
2016-09-28 14:30:00,95.97,96.11,95.97,95.98,22301.0,79.2557,79.3713,79.2557,79.2639,22301.0
2016-09-28 14:35:00,96.03,96.05,95.93,95.94,34139.0,79.3052,79.3217,79.2226,79.2309,34139.0
2016-09-28 14:40:00,95.96,95.99,95.9,95.97,19806.0,79.2474,79.2722,79.1978,79.2557,19806.0
2016-09-28 14:45:00,95.97,96.02,95.93,95.99,20977.0,79.2557,79.2969,79.2226,79.2722,20977.0
2016-09-28 14:50:00,96.0,96.07,95.94,96.05,15097.0,79.2804,79.3382,79.2309,79.3217,15097.0
2016-09-28 14:55:00,96.04,96.05,95.97,95.97,10617.0,79.3135,79.3217,79.2557,79.2557,10617.0
2016-09-28 15:00:00,95.97,96.09,95.97,96.08,13987.0,79.2557,79.3548,79.2557,79.3465,13987.0
2016-09-28 15:05:00,96.07,96.11,96.02,96.11,29785.0,79.3382,79.3713,79.2969,79.3713,29785.0
2016-09-28 15:10:00,96.11,96.11,96.02,96.04,52585.0,79.3713,79.3713,79.2969,79.3135,52585.0
2016-09-28 15:15:00,96.05,96.09,96.0,96.01,46950.0,79.3217,79.3548,79.2804,79.2887,46950.0
2016-09-28 15:20:00,96.01,96.1,96.01,96.06,39792.0,79.2887,79.363,79.2887,79.33,39792.0
2016-09-28 15:25:00,96.06,96.1,95.94,95.98,45837.0,79.33,79.363,79.2309,79.2639,45837.0
2016-09-28 15:30:00,95.99,96.0,95.94,95.98,51781.0,79.2722,79.2804,79.2309,79.2639,51781.0
2016-09-28 15:35:00,95.99,96.03,95.97,96.01,53499.0,79.2722,79.3052,79.2557,79.2887,53499.0
2016-09-28 15:40:00,96.01,96.03,95.95,96.02,72202.0,79.2887,79.3052,79.2391,79.2969,72202.0
2016-09-28 15:45:00,96.02,96.13,96.0,96.13,62707.0,79.2969,79.3878,79.2804,79.3878,62707.0
2016-09-28 15:50:00,96.12,96.17,96.08,96.17,61739.0,79.3795,79.4208,79.3465,79.4208,61739.0
2016-09-28 15:55:00,96.16,96.23,96.11,96.14,107467.0,79.4126,79.4704,79.3713,79.396,107467.0
2016-09-29 09:30:00,96.24,96.39,95.89,96.21,87372.0,79.4786,79.6025,79.1896,79.4539,87372.0
2016-09-29 09:35:00,96.2,96.76,96.19,96.48,45627.0,79.4456,79.9081,79.4373,79.6768,45627.0
2016-09-29 09:40:00,96.52,96.79,96.51,96.62,26939.0,79.7099,79.9328,79.7016,79.7924,26939.0
2016-09-29 09:45:00,96.64,96.77,96.56,96.57,33427.0,79.809,79.9163,79.7429,79.7512,33427.0
2016-09-29 09:50:00,96.56,96.7,96.54,96.66,32857.0,79.7429,79.8585,79.7264,79.8255,32857.0
2016-09-29 09:55:00,96.67,96.68,96.51,96.54,20872.0,79.8337,79.842,79.7016,79.7264,20872.0
2016-09-29 10:00:00,96.55,96.72,96.53,96.63,22754.0,79.7346,79.875,79.7181,79.8007,22754.0
2016-09-29 10:05:00,96.64,96.72,96.3,96.38,30300.0,79.809,79.875,79.5282,79.5942,30300.0
2016-09-29 10:10:00,96.4,96.42,96.28,96.3,30641.0,79.6108,79.6273,79.5117,79.5282,30641.0
2016-09-29 10:15:00,96.31,96.5,96.22,96.44,38209.0,79.5364,79.6933,79.4621,79.6438,38209.0
2016-09-29 10:20:00,96.46,96.55,96.4,96.48,33821.0,79.6603,79.7346,79.6108,79.6768,33821.0
2016-09-29 10:25:00,96.5,96.57,96.35,96.39,23952.0,79.6933,79.7512,79.5695,79.6025,23952.0
2016-09-29 10:30:00,96.4,96.42,96.29,96.36,34354.0,79.6108,79.6273,79.5199,79.5777,34354.0
2016-09-29 10:35:00,96.34,96.39,96.32,96.35,74415.0,79.5612,79.6025,79.5447,79.5695,74415.0
2016-09-29 10:40:00,96.36,96.56,96.35,96.39,43905.0,79.5777,79.7429,79.5695,79.6025,43905.0
2016-09-29 10:45:00,96.4,96.55,96.4,96.49,16477.0,79.6108,79.7346,79.6108,79.6851,16477.0
2016-09-29 10:50:00,96.5,96.6,96.45,96.6,20932.0,79.6933,79.7759,79.6521,79.7759,20932.0
2016-09-29 10:55:00,96.61,96.66,96.48,96.48,19855.0,79.7842,79.8255,79.6768,79.6768,19855.0
2016-09-29 11:00:00,96.5,96.57,96.49,96.5,25603.0,79.6933,79.7512,79.6851,79.6933,25603.0
2016-09-29 11:05:00,96.5,96.52,96.27,96.31,35960.0,79.6933,79.7099,79.5034,79.5364,35960.0
2016-09-29 11:10:00,96.32,96.32,96.11,96.19,36374.0,79.5447,79.5447,79.3713,79.4373,36374.0
2016-09-29 11:15:00,96.18,96.28,96.15,96.19,20444.0,79.4291,79.5117,79.4043,79.4373,20444.0
2016-09-29 11:20:00,96.2,96.21,96.1,96.11,28806.0,79.4456,79.4539,79.363,79.3713,28806.0
2016-09-29 11:25:00,96.1,96.32,96.1,96.29,21847.0,79.363,79.5447,79.363,79.5199,21847.0
2016-09-29 11:30:00,96.3,96.41,96.3,96.37,28694.0,79.5282,79.619,79.5282,79.586,28694.0
2016-09-29 11:35:00,96.37,96.49,96.37,96.39,21088.0,79.586,79.6851,79.586,79.6025,21088.0
2016-09-29 11:40:00,96.38,96.43,96.35,96.42,14885.0,79.5942,79.6355,79.5695,79.6273,14885.0
2016-09-29 11:45:00,96.43,96.48,96.34,96.38,31057.0,79.6355,79.6768,79.5612,79.5942,31057.0
2016-09-29 11:50:00,96.38,96.43,96.36,96.43,15696.0,79.5942,79.6355,79.5777,79.6355,15696.0
2016-09-29 11:55:00,96.43,96.51,96.4,96.47,14204.0,79.6355,79.7016,79.6108,79.6686,14204.0
2016-09-29 12:00:00,96.47,96.48,96.42,96.45,11300.0,79.6686,79.6768,79.6273,79.6521,11300.0
2016-09-29 12:05:00,96.46,96.6,96.42,96.58,20509.0,79.6603,79.7759,79.6273,79.7594,20509.0
2016-09-29 12:10:00,96.58,96.64,96.55,96.59,12606.0,79.7594,79.809,79.7346,79.7677,12606.0
2016-09-29 12:15:00,96.57,96.67,96.57,96.65,11075.0,79.7512,79.8337,79.7512,79.8172,11075.0
2016-09-29 12:20:00,96.65,96.69,96.63,96.68,11444.0,79.8172,79.8503,79.8007,79.842,11444.0
2016-09-29 12:25:00,96.67,96.72,96.64,96.65,14388.0,79.8337,79.875,79.809,79.8172,14388.0
2016-09-29 12:30:00,96.64,96.68,96.59,96.63,14184.0,79.809,79.842,79.7677,79.8007,14184.0
2016-09-29 12:35:00,96.63,96.63,96.44,96.44,10868.0,79.8007,79.8007,79.6438,79.6438,10868.0
2016-09-29 12:40:00,96.43,96.43,96.22,96.24,15399.0,79.6355,79.6355,79.4621,79.4786,15399.0
2016-09-29 12:45:00,96.21,96.23,96.0,96.0,16074.0,79.4539,79.4704,79.2804,79.2804,16074.0
2016-09-29 12:50:00,95.96,95.96,95.64,95.77,33982.0,79.2474,79.2474,78.9831,79.0905,33982.0
2016-09-29 12:55:00,95.76,95.83,95.73,95.74,16940.0,79.0822,79.14,79.0575,79.0657,16940.0
2016-09-29 13:00:00,95.78,95.84,95.56,95.69,48689.0,79.0987,79.1483,78.9171,79.0244,48689.0
2016-09-29 13:05:00,95.69,95.89,95.64,95.86,20870.0,79.0244,79.1896,78.9831,79.1648,20870.0
2016-09-29 13:10:00,95.89,96.05,95.8,95.83,54206.0,79.1896,79.3217,79.1153,79.14,54206.0
2016-09-29 13:15:00,95.81,95.96,95.78,95.88,37005.0,79.1235,79.2474,79.0987,79.1813,37005.0
2016-09-29 13:20:00,95.88,96.04,95.82,96.02,24603.0,79.1813,79.3135,79.1318,79.2969,24603.0
2016-09-29 13:25:00,96.02,96.04,95.94,95.97,17671.0,79.2969,79.3135,79.2309,79.2557,17671.0
2016-09-29 13:30:00,95.97,96.08,95.9,96.05,16654.0,79.2557,79.3465,79.1978,79.3217,16654.0
2016-09-29 13:35:00,96.04,96.04,95.9,95.9,16949.0,79.3135,79.3135,79.1978,79.1978,16949.0
2016-09-29 13:40:00,95.89,95.9,95.78,95.88,15907.0,79.1896,79.1978,79.0987,79.1813,15907.0
2016-09-29 13:45:00,95.89,95.9,95.77,95.87,19895.0,79.1896,79.1978,79.0905,79.1731,19895.0
2016-09-29 13:50:00,95.87,95.89,95.7,95.78,25611.0,79.1731,79.1896,79.0327,79.0987,25611.0
2016-09-29 13:55:00,95.77,95.77,95.53,95.56,53841.0,79.0905,79.0905,78.8923,78.9171,53841.0
2016-09-29 14:00:00,95.56,95.66,95.5,95.64,29304.0,78.9171,78.9996,78.8675,78.9831,29304.0
2016-09-29 14:05:00,95.66,95.77,95.62,95.73,17295.0,78.9996,79.0905,78.9666,79.0575,17295.0
2016-09-29 14:10:00,95.73,95.74,95.65,95.7,15664.0,79.0575,79.0657,78.9914,79.0327,15664.0
2016-09-29 14:15:00,95.74,95.95,95.72,95.9,10425.0,79.0657,79.2391,79.0492,79.1978,10425.0
2016-09-29 14:20:00,95.91,95.99,95.9,95.99,36643.0,79.2061,79.2722,79.1978,79.2722,36643.0
2016-09-29 14:25:00,96.0,96.1,95.91,96.07,46445.0,79.2804,79.363,79.2061,79.3382,46445.0
2016-09-29 14:30:00,96.07,96.15,95.99,96.14,22767.0,79.3382,79.4043,79.2722,79.396,22767.0
2016-09-29 14:35:00,96.14,96.25,96.14,96.2,16509.0,79.396,79.4869,79.396,79.4456,16509.0
2016-09-29 14:40:00,96.21,96.26,96.13,96.13,14496.0,79.4539,79.4951,79.3878,79.3878,14496.0
2016-09-29 14:45:00,96.14,96.28,96.11,96.28,18192.0,79.396,79.5117,79.3713,79.5117,18192.0
2016-09-29 14:50:00,96.29,96.32,96.18,96.19,12884.0,79.5199,79.5447,79.4291,79.4373,12884.0
2016-09-29 14:55:00,96.19,96.25,96.13,96.2,35052.0,79.4373,79.4869,79.3878,79.4456,35052.0
2016-09-29 15:00:00,96.18,96.28,96.16,96.19,30627.0,79.4291,79.5117,79.4126,79.4373,30627.0
2016-09-29 15:05:00,96.19,96.32,96.19,96.31,34154.0,79.4373,79.5447,79.4373,79.5364,34154.0
2016-09-29 15:10:00,96.31,96.41,96.23,96.4,19899.0,79.5364,79.619,79.4704,79.6108,19899.0
2016-09-29 15:15:00,96.4,96.41,96.22,96.27,34756.0,79.6108,79.619,79.4621,79.5034,34756.0
2016-09-29 15:20:00,96.27,96.34,96.2,96.24,25539.0,79.5034,79.5612,79.4456,79.4786,25539.0
2016-09-29 15:25:00,96.25,96.33,96.09,96.33,24420.0,79.4869,79.553,79.3548,79.553,24420.0
2016-09-29 15:30:00,96.34,96.45,96.27,96.37,32439.0,79.5612,79.6521,79.5034,79.586,32439.0
2016-09-29 15:35:00,96.4,96.45,96.36,96.45,35424.0,79.6108,79.6521,79.5777,79.6521,35424.0
2016-09-29 15:40:00,96.44,96.47,96.24,96.34,57602.0,79.6438,79.6686,79.4786,79.5612,57602.0
2016-09-29 15:45:00,96.34,96.34,96.21,96.22,47753.0,79.5612,79.5612,79.4539,79.4621,47753.0
2016-09-29 15:50:00,96.22,96.26,96.09,96.16,85100.0,79.4621,79.4951,79.3548,79.4126,85100.0
2016-09-29 15:55:00,96.16,96.17,95.94,95.95,75332.0,79.4126,79.4208,79.2309,79.2391,75332.0
2016-09-30 09:30:00,96.78,97.21,96.61,97.15,107663.0,79.9246,80.2797,79.7842,80.2301,107663.0
2016-09-30 09:35:00,97.15,97.28,96.79,96.88,33851.0,80.2301,80.3375,79.9328,80.0072,33851.0
2016-09-30 09:40:00,96.89,97.42,96.81,97.22,54269.0,80.0154,80.4531,79.9494,80.288,54269.0
2016-09-30 09:45:00,97.21,97.29,97.0,97.11,38814.0,80.2797,80.3458,80.1063,80.1971,38814.0
2016-09-30 09:50:00,97.11,97.16,96.98,97.01,50249.0,80.1971,80.2384,80.0898,80.1145,50249.0
2016-09-30 09:55:00,97.04,97.24,97.02,97.22,31857.0,80.1393,80.3045,80.1228,80.288,31857.0
2016-09-30 10:00:00,97.2,97.26,97.06,97.13,61295.0,80.2714,80.321,80.1558,80.2136,61295.0
2016-09-30 10:05:00,97.14,97.22,97.03,97.15,41236.0,80.2219,80.288,80.131,80.2301,41236.0
2016-09-30 10:10:00,97.17,97.24,97.12,97.21,50002.0,80.2467,80.3045,80.2054,80.2797,50002.0
2016-09-30 10:15:00,97.22,97.28,97.12,97.17,79941.0,80.288,80.3375,80.2054,80.2467,79941.0
2016-09-30 10:20:00,97.17,97.21,96.97,97.08,38019.0,80.2467,80.2797,80.0815,80.1723,38019.0
2016-09-30 10:25:00,97.06,97.37,97.05,97.34,37692.0,80.1558,80.4118,80.1476,80.3871,37692.0
2016-09-30 10:30:00,97.34,97.43,97.25,97.25,35381.0,80.3871,80.4614,80.3127,80.3127,35381.0
2016-09-30 10:35:00,97.27,97.43,97.2,97.3,43013.0,80.3292,80.4614,80.2714,80.354,43013.0
2016-09-30 10:40:00,97.3,97.53,97.3,97.51,35520.0,80.354,80.544,80.354,80.5274,35520.0
2016-09-30 10:45:00,97.5,97.52,97.41,97.47,43562.0,80.5192,80.5357,80.4449,80.4944,43562.0
2016-09-30 10:50:00,97.48,97.56,97.48,97.53,38286.0,80.5027,80.5687,80.5027,80.544,38286.0
2016-09-30 10:55:00,97.54,97.6,97.51,97.58,72320.0,80.5522,80.6018,80.5274,80.5853,72320.0
2016-09-30 11:00:00,97.59,97.71,97.54,97.68,46719.0,80.5935,80.6926,80.5522,80.6678,46719.0
2016-09-30 11:05:00,97.69,97.76,97.68,97.73,43310.0,80.6761,80.7339,80.6678,80.7091,43310.0
2016-09-30 11:10:00,97.73,97.96,97.73,97.93,51213.0,80.7091,80.8991,80.7091,80.8743,51213.0
2016-09-30 11:15:00,97.94,97.95,97.85,97.9,34980.0,80.8826,80.8908,80.8082,80.8495,34980.0
2016-09-30 11:20:00,97.91,97.92,97.74,97.76,40469.0,80.8578,80.866,80.7174,80.7339,40469.0
2016-09-30 11:25:00,97.76,97.78,97.7,97.73,31452.0,80.7339,80.7504,80.6844,80.7091,31452.0
2016-09-30 11:30:00,97.74,97.79,97.62,97.67,33240.0,80.7174,80.7587,80.6183,80.6596,33240.0
2016-09-30 11:35:00,97.65,97.73,97.58,97.59,28598.0,80.6431,80.7091,80.5853,80.5935,28598.0
2016-09-30 11:40:00,97.59,97.65,97.47,97.62,39787.0,80.5935,80.6431,80.4944,80.6183,39787.0
2016-09-30 11:45:00,97.63,97.69,97.56,97.63,20139.0,80.6265,80.6761,80.5687,80.6265,20139.0
2016-09-30 11:50:00,97.62,97.63,97.58,97.59,21057.0,80.6183,80.6265,80.5853,80.5935,21057.0
2016-09-30 11:55:00,97.6,97.66,97.56,97.65,25289.0,80.6018,80.6513,80.5687,80.6431,25289.0
2016-09-30 12:00:00,97.65,97.73,97.61,97.73,29126.0,80.6431,80.7091,80.61,80.7091,29126.0
2016-09-30 12:05:00,97.73,97.8,97.72,97.8,18937.0,80.7091,80.7669,80.7009,80.7669,18937.0
2016-09-30 12:10:00,97.8,97.82,97.72,97.74,17036.0,80.7669,80.7835,80.7009,80.7174,17036.0
2016-09-30 12:15:00,97.76,97.78,97.7,97.71,17062.0,80.7339,80.7504,80.6844,80.6926,17062.0
2016-09-30 12:20:00,97.72,97.75,97.71,97.75,23427.0,80.7009,80.7256,80.6926,80.7256,23427.0
2016-09-30 12:25:00,97.75,97.81,97.73,97.77,29472.0,80.7256,80.7752,80.7091,80.7422,29472.0
2016-09-30 12:30:00,97.77,97.84,97.77,97.8,19500.0,80.7422,80.8,80.7422,80.7669,19500.0
2016-09-30 12:35:00,97.8,97.84,97.78,97.8,24456.0,80.7669,80.8,80.7504,80.7669,24456.0
2016-09-30 12:40:00,97.81,97.83,97.68,97.71,40828.0,80.7752,80.7917,80.6678,80.6926,40828.0
2016-09-30 12:45:00,97.71,97.74,97.69,97.69,14244.0,80.6926,80.7174,80.6761,80.6761,14244.0
2016-09-30 12:50:00,97.68,97.69,97.62,97.67,14925.0,80.6678,80.6761,80.6183,80.6596,14925.0
2016-09-30 12:55:00,97.67,97.72,97.6,97.66,24852.0,80.6596,80.7009,80.6018,80.6513,24852.0
2016-09-30 13:00:00,97.64,97.8,97.62,97.67,73176.0,80.6348,80.7669,80.6183,80.6596,73176.0
2016-09-30 13:05:00,97.67,97.68,97.6,97.63,35087.0,80.6596,80.6678,80.6018,80.6265,35087.0
2016-09-30 13:10:00,97.64,97.66,97.63,97.65,23405.0,80.6348,80.6513,80.6265,80.6431,23405.0
2016-09-30 13:15:00,97.65,97.77,97.65,97.71,26516.0,80.6431,80.7422,80.6431,80.6926,26516.0
2016-09-30 13:20:00,97.71,97.76,97.69,97.7,19573.0,80.6926,80.7339,80.6761,80.6844,19573.0
2016-09-30 13:25:00,97.71,97.73,97.59,97.65,19680.0,80.6926,80.7091,80.5935,80.6431,19680.0
2016-09-30 13:30:00,97.63,97.67,97.58,97.65,21588.0,80.6265,80.6596,80.5853,80.6431,21588.0
2016-09-30 13:35:00,97.65,97.7,97.64,97.69,24794.0,80.6431,80.6844,80.6348,80.6761,24794.0
2016-09-30 13:40:00,97.7,97.76,97.67,97.75,35704.0,80.6844,80.7339,80.6596,80.7256,35704.0
2016-09-30 13:45:00,97.73,97.77,97.7,97.71,37498.0,80.7091,80.7422,80.6844,80.6926,37498.0
2016-09-30 13:50:00,97.71,97.78,97.69,97.78,15959.0,80.6926,80.7504,80.6761,80.7504,15959.0
2016-09-30 13:55:00,97.77,97.77,97.67,97.7,36829.0,80.7422,80.7422,80.6596,80.6844,36829.0
2016-09-30 14:00:00,97.7,97.73,97.63,97.72,25194.0,80.6844,80.7091,80.6265,80.7009,25194.0
2016-09-30 14:05:00,97.72,97.82,97.7,97.82,27341.0,80.7009,80.7835,80.6844,80.7835,27341.0
2016-09-30 14:10:00,97.81,97.9,97.8,97.81,37971.0,80.7752,80.8495,80.7669,80.7752,37971.0
2016-09-30 14:15:00,97.79,97.92,97.79,97.81,23810.0,80.7587,80.866,80.7587,80.7752,23810.0
2016-09-30 14:20:00,97.81,97.88,97.81,97.84,29025.0,80.7752,80.833,80.7752,80.8,29025.0
2016-09-30 14:25:00,97.85,97.96,97.85,97.92,33404.0,80.8082,80.8991,80.8082,80.866,33404.0
2016-09-30 14:30:00,97.92,97.96,97.87,97.87,32716.0,80.866,80.8991,80.8247,80.8247,32716.0
2016-09-30 14:35:00,97.87,97.92,97.86,97.86,31988.0,80.8247,80.866,80.8165,80.8165,31988.0
2016-09-30 14:40:00,97.86,97.91,97.73,97.76,52750.0,80.8165,80.8578,80.7091,80.7339,52750.0
2016-09-30 14:45:00,97.76,97.9,97.75,97.83,37568.0,80.7339,80.8495,80.7256,80.7917,37568.0
2016-09-30 14:50:00,97.83,97.92,97.81,97.92,30541.0,80.7917,80.866,80.7752,80.866,30541.0
2016-09-30 14:55:00,97.91,97.99,97.9,97.93,32635.0,80.8578,80.9238,80.8495,80.8743,32635.0
2016-09-30 15:00:00,97.93,97.93,97.85,97.89,47477.0,80.8743,80.8743,80.8082,80.8413,47477.0
2016-09-30 15:05:00,97.9,97.9,97.87,97.9,33640.0,80.8495,80.8495,80.8247,80.8495,33640.0
2016-09-30 15:10:00,97.9,97.91,97.84,97.91,65972.0,80.8495,80.8578,80.8,80.8578,65972.0
2016-09-30 15:15:00,97.91,98.0,97.9,97.96,61712.0,80.8578,80.9321,80.8495,80.8991,61712.0
2016-09-30 15:20:00,97.96,98.0,97.92,97.95,48941.0,80.8991,80.9321,80.866,80.8908,48941.0
2016-09-30 15:25:00,97.95,97.97,97.92,97.93,48677.0,80.8908,80.9073,80.866,80.8743,48677.0
2016-09-30 15:30:00,97.94,97.98,97.92,97.93,78202.0,80.8826,80.9156,80.866,80.8743,78202.0
2016-09-30 15:35:00,97.93,97.94,97.81,97.81,60763.0,80.8743,80.8826,80.7752,80.7752,60763.0
2016-09-30 15:40:00,97.81,97.9,97.77,97.87,95302.0,80.7752,80.8495,80.7422,80.8247,95302.0
2016-09-30 15:45:00,97.87,97.87,97.78,97.82,95743.0,80.8247,80.8247,80.7504,80.7835,95743.0
2016-09-30 15:50:00,97.83,97.85,97.79,97.79,79649.0,80.7917,80.8082,80.7587,80.7587,79649.0
2016-09-30 15:55:00,97.79,97.8,97.48,97.52,237544.0,80.7587,80.7669,80.5027,80.5357,237544.0
2016-10-03 09:30:00,97.18,97.89,97.17,97.86,90589.0,80.2549,80.8413,80.2467,80.8165,90589.0
2016-10-03 09:35:00,97.84,97.85,97.52,97.57,24696.0,80.8,80.8082,80.5357,80.577,24696.0
2016-10-03 09:40:00,97.61,97.74,97.51,97.65,20540.0,80.61,80.7174,80.5274,80.6431,20540.0
2016-10-03 09:45:00,97.64,97.64,97.41,97.5,30338.0,80.6348,80.6348,80.4449,80.5192,30338.0
2016-10-03 09:50:00,97.51,97.66,97.51,97.63,26822.0,80.5274,80.6513,80.5274,80.6265,26822.0
2016-10-03 09:55:00,97.62,97.73,97.61,97.65,15615.0,80.6183,80.7091,80.61,80.6431,15615.0
2016-10-03 10:00:00,97.68,97.83,97.56,97.57,75911.0,80.6678,80.7917,80.5687,80.577,75911.0
2016-10-03 10:05:00,97.58,97.62,97.28,97.51,34349.0,80.5853,80.6183,80.3375,80.5274,34349.0
2016-10-03 10:10:00,97.51,97.67,97.43,97.64,39765.0,80.5274,80.6596,80.4614,80.6348,39765.0
2016-10-03 10:15:00,97.64,97.65,97.46,97.52,25088.0,80.6348,80.6431,80.4862,80.5357,25088.0
2016-10-03 10:20:00,97.52,97.53,97.44,97.47,27371.0,80.5357,80.544,80.4696,80.4944,27371.0
2016-10-03 10:25:00,97.48,97.56,97.46,97.51,21532.0,80.5027,80.5687,80.4862,80.5274,21532.0
2016-10-03 10:30:00,97.51,97.57,97.46,97.53,37198.0,80.5274,80.577,80.4862,80.544,37198.0
2016-10-03 10:35:00,97.53,97.61,97.47,97.58,23979.0,80.544,80.61,80.4944,80.5853,23979.0
2016-10-03 10:40:00,97.59,97.62,97.55,97.62,24780.0,80.5935,80.6183,80.5605,80.6183,24780.0
2016-10-03 10:45:00,97.62,97.67,97.54,97.67,29433.0,80.6183,80.6596,80.5522,80.6596,29433.0
2016-10-03 10:50:00,97.68,97.71,97.57,97.63,17489.0,80.6678,80.6926,80.577,80.6265,17489.0
2016-10-03 10:55:00,97.64,97.64,97.55,97.6,20023.0,80.6348,80.6348,80.5605,80.6018,20023.0
2016-10-03 11:00:00,97.6,97.61,97.5,97.5,18577.0,80.6018,80.61,80.5192,80.5192,18577.0
2016-10-03 11:05:00,97.5,97.57,97.45,97.54,43510.0,80.5192,80.577,80.4779,80.5522,43510.0
2016-10-03 11:10:00,97.53,97.53,97.45,97.5,18834.0,80.544,80.544,80.4779,80.5192,18834.0
2016-10-03 11:15:00,97.51,97.53,97.38,97.43,30264.0,80.5274,80.544,80.4201,80.4614,30264.0
2016-10-03 11:20:00,97.44,97.54,97.43,97.51,13505.0,80.4696,80.5522,80.4614,80.5274,13505.0
2016-10-03 11:25:00,97.49,97.58,97.49,97.53,13403.0,80.5109,80.5853,80.5109,80.544,13403.0
2016-10-03 11:30:00,97.52,97.52,97.44,97.47,21690.0,80.5357,80.5357,80.4696,80.4944,21690.0
2016-10-03 11:35:00,97.48,97.53,97.38,97.39,21620.0,80.5027,80.544,80.4201,80.4283,21620.0
2016-10-03 11:40:00,97.38,97.4,97.33,97.4,13087.0,80.4201,80.4366,80.3788,80.4366,13087.0
2016-10-03 11:45:00,97.4,97.42,97.27,97.27,16113.0,80.4366,80.4531,80.3292,80.3292,16113.0
2016-10-03 11:50:00,97.27,97.27,97.15,97.23,31190.0,80.3292,80.3292,80.2301,80.2962,31190.0
2016-10-03 11:55:00,97.23,97.33,97.21,97.31,21720.0,80.2962,80.3788,80.2797,80.3623,21720.0
2016-10-03 12:00:00,97.29,97.32,97.2,97.2,18985.0,80.3458,80.3705,80.2714,80.2714,18985.0
2016-10-03 12:05:00,97.2,97.31,97.2,97.29,14295.0,80.2714,80.3623,80.2714,80.3458,14295.0
2016-10-03 12:10:00,97.3,97.38,97.29,97.32,15461.0,80.354,80.4201,80.3458,80.3705,15461.0
2016-10-03 12:15:00,97.32,97.36,97.26,97.33,15559.0,80.3705,80.4036,80.321,80.3788,15559.0
2016-10-03 12:20:00,97.33,97.35,97.26,97.27,17984.0,80.3788,80.3953,80.321,80.3292,17984.0
2016-10-03 12:25:00,97.27,97.28,97.07,97.14,32536.0,80.3292,80.3375,80.1641,80.2219,32536.0
2016-10-03 12:30:00,97.14,97.16,97.06,97.16,23238.0,80.2219,80.2384,80.1558,80.2384,23238.0
2016-10-03 12:35:00,97.15,97.23,97.13,97.16,21632.0,80.2301,80.2962,80.2136,80.2384,21632.0
2016-10-03 12:40:00,97.16,97.3,97.16,97.3,15671.0,80.2384,80.354,80.2384,80.354,15671.0
2016-10-03 12:45:00,97.31,97.31,97.19,97.22,11282.0,80.3623,80.3623,80.2632,80.288,11282.0
2016-10-03 12:50:00,97.22,97.25,97.19,97.21,5796.0,80.288,80.3127,80.2632,80.2797,5796.0
2016-10-03 12:55:00,97.21,97.26,97.14,97.26,13157.0,80.2797,80.321,80.2219,80.321,13157.0
2016-10-03 13:00:00,97.26,97.29,97.18,97.19,13487.0,80.321,80.3458,80.2549,80.2632,13487.0
2016-10-03 13:05:00,97.19,97.23,97.14,97.14,17978.0,80.2632,80.2962,80.2219,80.2219,17978.0
2016-10-03 13:10:00,97.15,97.23,97.07,97.23,20646.0,80.2301,80.2962,80.1641,80.2962,20646.0
2016-10-03 13:15:00,97.24,97.29,97.21,97.26,14947.0,80.3045,80.3458,80.2797,80.321,14947.0
2016-10-03 13:20:00,97.26,97.39,97.26,97.38,14217.0,80.321,80.4283,80.321,80.4201,14217.0
2016-10-03 13:25:00,97.38,97.44,97.35,97.42,8196.0,80.4201,80.4696,80.3953,80.4531,8196.0
2016-10-03 13:30:00,97.43,97.48,97.38,97.48,12486.0,80.4614,80.5027,80.4201,80.5027,12486.0
2016-10-03 13:35:00,97.5,97.51,97.44,97.5,13474.0,80.5192,80.5274,80.4696,80.5192,13474.0
2016-10-03 13:40:00,97.49,97.6,97.47,97.51,18481.0,80.5109,80.6018,80.4944,80.5274,18481.0
2016-10-03 13:45:00,97.51,97.59,97.5,97.54,21412.0,80.5274,80.5935,80.5192,80.5522,21412.0
2016-10-03 13:50:00,97.54,97.54,97.38,97.39,28802.0,80.5522,80.5522,80.4201,80.4283,28802.0
2016-10-03 13:55:00,97.4,97.46,97.38,97.45,38158.0,80.4366,80.4862,80.4201,80.4779,38158.0
2016-10-03 14:00:00,97.45,97.61,97.44,97.57,40195.0,80.4779,80.61,80.4696,80.577,40195.0
2016-10-03 14:05:00,97.56,97.58,97.45,97.48,12847.0,80.5687,80.5853,80.4779,80.5027,12847.0
2016-10-03 14:10:00,97.48,97.5,97.39,97.43,17051.0,80.5027,80.5192,80.4283,80.4614,17051.0
2016-10-03 14:15:00,97.44,97.46,97.36,97.41,16706.0,80.4696,80.4862,80.4036,80.4449,16706.0
2016-10-03 14:20:00,97.4,97.47,97.39,97.46,12200.0,80.4366,80.4944,80.4283,80.4862,12200.0
2016-10-03 14:25:00,97.47,97.5,97.38,97.39,15944.0,80.4944,80.5192,80.4201,80.4283,15944.0
2016-10-03 14:30:00,97.39,97.43,97.36,97.39,14539.0,80.4283,80.4614,80.4036,80.4283,14539.0
2016-10-03 14:35:00,97.4,97.4,97.24,97.25,12713.0,80.4366,80.4366,80.3045,80.3127,12713.0
2016-10-03 14:40:00,97.26,97.28,97.19,97.27,12999.0,80.321,80.3375,80.2632,80.3292,12999.0
2016-10-03 14:45:00,97.27,97.29,97.22,97.23,14059.0,80.3292,80.3458,80.288,80.2962,14059.0
2016-10-03 14:50:00,97.23,97.28,97.17,97.24,24156.0,80.2962,80.3375,80.2467,80.3045,24156.0
2016-10-03 14:55:00,97.23,97.3,97.17,97.3,13857.0,80.2962,80.354,80.2467,80.354,13857.0
2016-10-03 15:00:00,97.29,97.3,97.23,97.23,10743.0,80.3458,80.354,80.2962,80.2962,10743.0
2016-10-03 15:05:00,97.23,97.3,97.21,97.25,17321.0,80.2962,80.354,80.2797,80.3127,17321.0
2016-10-03 15:10:00,97.26,97.3,97.23,97.3,15428.0,80.321,80.354,80.2962,80.354,15428.0
2016-10-03 15:15:00,97.29,97.31,97.22,97.25,20436.0,80.3458,80.3623,80.288,80.3127,20436.0
2016-10-03 15:20:00,97.27,97.27,97.17,97.18,21817.0,80.3292,80.3292,80.2467,80.2549,21817.0
2016-10-03 15:25:00,97.18,97.27,97.18,97.23,30634.0,80.2549,80.3292,80.2549,80.2962,30634.0
2016-10-03 15:30:00,97.23,97.31,97.17,97.29,31826.0,80.2962,80.3623,80.2467,80.3458,31826.0
2016-10-03 15:35:00,97.29,97.38,97.27,97.36,26328.0,80.3458,80.4201,80.3292,80.4036,26328.0
2016-10-03 15:40:00,97.37,97.46,97.32,97.43,43320.0,80.4118,80.4862,80.3705,80.4614,43320.0
2016-10-03 15:45:00,97.44,97.48,97.32,97.32,46178.0,80.4696,80.5027,80.3705,80.3705,46178.0
2016-10-03 15:50:00,97.33,97.4,97.3,97.33,40758.0,80.3788,80.4366,80.354,80.3788,40758.0
2016-10-03 15:55:00,97.33,97.37,97.28,97.33,69176.0,80.3788,80.4118,80.3375,80.3788,69176.0
2016-10-04 09:30:00,97.57,97.92,97.45,97.88,51416.0,80.577,80.866,80.4779,80.833,51416.0
2016-10-04 09:35:00,97.9,98.15,97.78,98.12,50364.0,80.8495,81.056,80.7504,81.0312,50364.0
2016-10-04 09:40:00,98.14,98.16,97.84,98.0,24308.0,81.0477,81.0642,80.8,80.9321,24308.0
2016-10-04 09:45:00,98.0,98.01,97.75,97.83,23285.0,80.9321,80.9404,80.7256,80.7917,23285.0
2016-10-04 09:50:00,97.85,97.94,97.83,97.88,19738.0,80.8082,80.8826,80.7917,80.833,19738.0
2016-10-04 09:55:00,97.89,97.91,97.77,97.86,20376.0,80.8413,80.8578,80.7422,80.8165,20376.0
2016-10-04 10:00:00,97.81,97.84,97.64,97.73,20702.0,80.7752,80.8,80.6348,80.7091,20702.0
2016-10-04 10:05:00,97.77,97.78,97.58,97.6,15449.0,80.7422,80.7504,80.5853,80.6018,15449.0
2016-10-04 10:10:00,97.61,97.61,97.28,97.36,26759.0,80.61,80.61,80.3375,80.4036,26759.0
2016-10-04 10:15:00,97.36,97.37,97.09,97.15,28832.0,80.4036,80.4118,80.1806,80.2301,28832.0
2016-10-04 10:20:00,97.13,97.31,97.12,97.27,15757.0,80.2136,80.3623,80.2054,80.3292,15757.0
2016-10-04 10:25:00,97.28,97.33,97.2,97.29,17093.0,80.3375,80.3788,80.2714,80.3458,17093.0
2016-10-04 10:30:00,97.29,97.47,97.28,97.44,40132.0,80.3458,80.4944,80.3375,80.4696,40132.0
2016-10-04 10:35:00,97.46,97.63,97.39,97.6,19357.0,80.4862,80.6265,80.4283,80.6018,19357.0
2016-10-04 10:40:00,97.61,97.71,97.59,97.65,7229.0,80.61,80.6926,80.5935,80.6431,7229.0
2016-10-04 10:45:00,97.66,97.72,97.62,97.66,9410.0,80.6513,80.7009,80.6183,80.6513,9410.0
2016-10-04 10:50:00,97.67,97.77,97.65,97.72,26201.0,80.6596,80.7422,80.6431,80.7009,26201.0
2016-10-04 10:55:00,97.72,97.72,97.57,97.57,28180.0,80.7009,80.7009,80.577,80.577,28180.0
2016-10-04 11:00:00,97.57,97.61,97.28,97.29,15835.0,80.577,80.61,80.3375,80.3458,15835.0
2016-10-04 11:05:00,97.27,97.36,97.24,97.3,12480.0,80.3292,80.4036,80.3045,80.354,12480.0
2016-10-04 11:10:00,97.28,97.28,97.18,97.22,15749.0,80.3375,80.3375,80.2549,80.288,15749.0
2016-10-04 11:15:00,97.22,97.22,97.04,97.06,19898.0,80.288,80.288,80.1393,80.1558,19898.0
2016-10-04 11:20:00,97.06,97.23,97.05,97.22,18902.0,80.1558,80.2962,80.1476,80.288,18902.0
2016-10-04 11:25:00,97.22,97.26,97.16,97.18,20462.0,80.288,80.321,80.2384,80.2549,20462.0
2016-10-04 11:30:00,97.21,97.42,97.19,97.42,26230.0,80.2797,80.4531,80.2632,80.4531,26230.0
2016-10-04 11:35:00,97.42,97.61,97.27,97.27,34719.0,80.4531,80.61,80.3292,80.3292,34719.0
2016-10-04 11:40:00,97.31,97.45,97.25,97.41,25987.0,80.3623,80.4779,80.3127,80.4449,25987.0
2016-10-04 11:45:00,97.42,97.57,97.39,97.53,27671.0,80.4531,80.577,80.4283,80.544,27671.0
2016-10-04 11:50:00,97.53,97.59,97.3,97.33,38563.0,80.544,80.5935,80.354,80.3788,38563.0
2016-10-04 11:55:00,97.38,97.43,97.3,97.37,12706.0,80.4201,80.4614,80.354,80.4118,12706.0
2016-10-04 12:00:00,97.38,97.4,97.31,97.33,18737.0,80.4201,80.4366,80.3623,80.3788,18737.0
2016-10-04 12:05:00,97.35,97.44,97.34,97.42,46587.0,80.3953,80.4696,80.3871,80.4531,46587.0
2016-10-04 12:10:00,97.41,97.5,97.38,97.43,38517.0,80.4449,80.5192,80.4201,80.4614,38517.0
2016-10-04 12:15:00,97.43,97.6,97.39,97.51,28905.0,80.4614,80.6018,80.4283,80.5274,28905.0
2016-10-04 12:20:00,97.51,97.51,97.39,97.49,11674.0,80.5274,80.5274,80.4283,80.5109,11674.0
2016-10-04 12:25:00,97.49,97.55,97.42,97.42,20287.0,80.5109,80.5605,80.4531,80.4531,20287.0
2016-10-04 12:30:00,97.44,97.48,97.38,97.42,20957.0,80.4696,80.5027,80.4201,80.4531,20957.0
2016-10-04 12:35:00,97.43,97.65,97.39,97.64,25318.0,80.4614,80.6431,80.4283,80.6348,25318.0
2016-10-04 12:40:00,97.63,97.68,97.61,97.65,12339.0,80.6265,80.6678,80.61,80.6431,12339.0
2016-10-04 12:45:00,97.65,97.66,97.44,97.44,14797.0,80.6431,80.6513,80.4696,80.4696,14797.0
2016-10-04 12:50:00,97.41,97.43,97.37,97.41,13177.0,80.4449,80.4614,80.4118,80.4449,13177.0
2016-10-04 12:55:00,97.4,97.41,97.35,97.36,10589.0,80.4366,80.4449,80.3953,80.4036,10589.0
2016-10-04 13:00:00,97.35,97.4,97.26,97.26,20566.0,80.3953,80.4366,80.321,80.321,20566.0
2016-10-04 13:05:00,97.29,97.29,97.08,97.09,11820.0,80.3458,80.3458,80.1723,80.1806,11820.0
2016-10-04 13:10:00,97.1,97.15,97.04,97.1,10591.0,80.1889,80.2301,80.1393,80.1889,10591.0
2016-10-04 13:15:00,97.1,97.12,97.07,97.11,11505.0,80.1889,80.2054,80.1641,80.1971,11505.0
2016-10-04 13:20:00,97.11,97.13,96.87,96.91,22632.0,80.1971,80.2136,79.9989,80.0319,22632.0
2016-10-04 13:25:00,96.93,97.03,96.9,97.02,12237.0,80.0485,80.131,80.0237,80.1228,12237.0
2016-10-04 13:30:00,97.01,97.08,96.95,97.05,14599.0,80.1145,80.1723,80.065,80.1476,14599.0
2016-10-04 13:35:00,97.05,97.06,96.95,96.96,15118.0,80.1476,80.1558,80.065,80.0732,15118.0
2016-10-04 13:40:00,96.96,96.97,96.89,96.93,11930.0,80.0732,80.0815,80.0154,80.0485,11930.0
2016-10-04 13:45:00,96.92,97.05,96.9,97.05,15928.0,80.0402,80.1476,80.0237,80.1476,15928.0
2016-10-04 13:50:00,97.05,97.05,96.97,97.02,11624.0,80.1476,80.1476,80.0815,80.1228,11624.0
2016-10-04 13:55:00,97.02,97.04,96.94,96.95,15476.0,80.1228,80.1393,80.0567,80.065,15476.0
2016-10-04 14:00:00,96.95,97.02,96.92,97.02,16268.0,80.065,80.1228,80.0402,80.1228,16268.0
2016-10-04 14:05:00,97.04,97.25,97.03,97.22,22381.0,80.1393,80.3127,80.131,80.288,22381.0
2016-10-04 14:10:00,97.21,97.22,97.17,97.18,81357.0,80.2797,80.288,80.2467,80.2549,81357.0
2016-10-04 14:15:00,97.19,97.25,97.14,97.18,24438.0,80.2632,80.3127,80.2219,80.2549,24438.0
2016-10-04 14:20:00,97.17,97.2,97.03,97.14,28523.0,80.2467,80.2714,80.131,80.2219,28523.0
2016-10-04 14:25:00,97.15,97.15,97.03,97.09,21598.0,80.2301,80.2301,80.131,80.1806,21598.0
2016-10-04 14:30:00,97.09,97.14,97.06,97.14,120101.0,80.1806,80.2219,80.1558,80.2219,120101.0
2016-10-04 14:35:00,97.12,97.12,96.99,97.02,9448.0,80.2054,80.2054,80.098,80.1228,9448.0
2016-10-04 14:40:00,97.01,97.06,96.95,96.98,8238.0,80.1145,80.1558,80.065,80.0898,8238.0
2016-10-04 14:45:00,96.98,97.01,96.87,96.88,24290.0,80.0898,80.1145,79.9989,80.0072,24290.0
2016-10-04 14:50:00,96.87,96.96,96.83,96.94,20263.0,79.9989,80.0732,79.9659,80.0567,20263.0
2016-10-04 14:55:00,96.93,96.93,96.74,96.77,36531.0,80.0485,80.0485,79.8916,79.9163,36531.0
2016-10-04 15:00:00,96.76,96.76,96.7,96.75,33085.0,79.9081,79.9081,79.8585,79.8998,33085.0
2016-10-04 15:05:00,96.74,96.76,96.66,96.68,40838.0,79.8916,79.9081,79.8255,79.842,40838.0
2016-10-04 15:10:00,96.68,96.71,96.63,96.66,29286.0,79.842,79.8668,79.8007,79.8255,29286.0
2016-10-04 15:15:00,96.67,96.79,96.66,96.79,19626.0,79.8337,79.9328,79.8255,79.9328,19626.0
2016-10-04 15:20:00,96.8,96.96,96.8,96.93,19924.0,79.9411,80.0732,79.9411,80.0485,19924.0
2016-10-04 15:25:00,96.94,96.96,96.91,96.93,43813.0,80.0567,80.0732,80.0319,80.0485,43813.0
2016-10-04 15:30:00,96.93,96.96,96.77,96.84,51134.0,80.0485,80.0732,79.9163,79.9741,51134.0
2016-10-04 15:35:00,96.85,96.86,96.77,96.86,37976.0,79.9824,79.9907,79.9163,79.9907,37976.0
2016-10-04 15:40:00,96.86,96.89,96.77,96.77,31921.0,79.9907,80.0154,79.9163,79.9163,31921.0
2016-10-04 15:45:00,96.78,96.8,96.68,96.69,57919.0,79.9246,79.9411,79.842,79.8503,57919.0
2016-10-04 15:50:00,96.68,96.73,96.65,96.69,92883.0,79.842,79.8833,79.8172,79.8503,92883.0
2016-10-04 15:55:00,96.7,96.71,96.57,96.68,136536.0,79.8585,79.8668,79.7512,79.842,136536.0
2016-10-05 09:30:00,97.21,97.44,97.02,97.38,54093.0,80.2797,80.4696,80.1228,80.4201,54093.0
2016-10-05 09:35:00,97.39,97.5,97.29,97.36,19148.0,80.4283,80.5192,80.3458,80.4036,19148.0
2016-10-05 09:40:00,97.38,97.4,97.24,97.33,32191.0,80.4201,80.4366,80.3045,80.3788,32191.0
2016-10-05 09:45:00,97.35,97.35,97.14,97.17,14120.0,80.3953,80.3953,80.2219,80.2467,14120.0
2016-10-05 09:50:00,97.18,97.19,97.08,97.17,25145.0,80.2549,80.2632,80.1723,80.2467,25145.0
2016-10-05 09:55:00,97.16,97.2,97.11,97.2,13682.0,80.2384,80.2714,80.1971,80.2714,13682.0
2016-10-05 10:00:00,97.21,97.22,97.13,97.18,14284.0,80.2797,80.288,80.2136,80.2549,14284.0
2016-10-05 10:05:00,97.19,97.21,97.14,97.16,13087.0,80.2632,80.2797,80.2219,80.2384,13087.0
2016-10-05 10:10:00,97.16,97.18,97.07,97.11,28559.0,80.2384,80.2549,80.1641,80.1971,28559.0
2016-10-05 10:15:00,97.1,97.13,97.02,97.02,15477.0,80.1889,80.2136,80.1228,80.1228,15477.0
2016-10-05 10:20:00,97.03,97.14,96.98,97.14,62481.0,80.131,80.2219,80.0898,80.2219,62481.0
2016-10-05 10:25:00,97.14,97.19,97.09,97.11,36342.0,80.2219,80.2632,80.1806,80.1971,36342.0
2016-10-05 10:30:00,97.1,97.17,97.05,97.17,60095.0,80.1889,80.2467,80.1476,80.2467,60095.0
2016-10-05 10:35:00,97.18,97.18,97.09,97.13,67963.0,80.2549,80.2549,80.1806,80.2136,67963.0
2016-10-05 10:40:00,97.13,97.17,97.05,97.08,41641.0,80.2136,80.2467,80.1476,80.1723,41641.0
2016-10-05 10:45:00,97.09,97.24,97.09,97.13,34261.0,80.1806,80.3045,80.1806,80.2136,34261.0
2016-10-05 10:50:00,97.17,97.36,97.16,97.36,15546.0,80.2467,80.4036,80.2384,80.4036,15546.0
2016-10-05 10:55:00,97.37,97.54,97.37,97.54,22451.0,80.4118,80.5522,80.4118,80.5522,22451.0
2016-10-05 11:00:00,97.52,97.63,97.5,97.55,23106.0,80.5357,80.6265,80.5192,80.5605,23106.0
2016-10-05 11:05:00,97.58,97.64,97.56,97.6,14130.0,80.5853,80.6348,80.5687,80.6018,14130.0
2016-10-05 11:10:00,97.62,97.63,97.45,97.47,22986.0,80.6183,80.6265,80.4779,80.4944,22986.0
2016-10-05 11:15:00,97.47,97.51,97.4,97.4,14430.0,80.4944,80.5274,80.4366,80.4366,14430.0
2016-10-05 11:20:00,97.41,97.52,97.37,97.51,14380.0,80.4449,80.5357,80.4118,80.5274,14380.0
2016-10-05 11:25:00,97.52,97.58,97.49,97.53,17182.0,80.5357,80.5853,80.5109,80.544,17182.0
2016-10-05 11:30:00,97.53,97.67,97.53,97.61,11613.0,80.544,80.6596,80.544,80.61,11613.0
2016-10-05 11:35:00,97.63,97.64,97.52,97.58,29005.0,80.6265,80.6348,80.5357,80.5853,29005.0
2016-10-05 11:40:00,97.54,97.59,97.48,97.59,13971.0,80.5522,80.5935,80.5027,80.5935,13971.0
2016-10-05 11:45:00,97.6,97.65,97.59,97.62,12881.0,80.6018,80.6431,80.5935,80.6183,12881.0
2016-10-05 11:50:00,97.64,97.69,97.62,97.69,14523.0,80.6348,80.6761,80.6183,80.6761,14523.0
2016-10-05 11:55:00,97.7,97.7,97.61,97.63,12339.0,80.6844,80.6844,80.61,80.6265,12339.0
2016-10-05 12:00:00,97.63,97.68,97.63,97.66,7753.0,80.6265,80.6678,80.6265,80.6513,7753.0
2016-10-05 12:05:00,97.68,97.83,97.68,97.82,35072.0,80.6678,80.7917,80.6678,80.7835,35072.0
2016-10-05 12:10:00,97.82,97.91,97.82,97.9,29247.0,80.7835,80.8578,80.7835,80.8495,29247.0
2016-10-05 12:15:00,97.89,97.97,97.88,97.96,18747.0,80.8413,80.9073,80.833,80.8991,18747.0
2016-10-05 12:20:00,97.95,97.95,97.88,97.91,12647.0,80.8908,80.8908,80.833,80.8578,12647.0
2016-10-05 12:25:00,97.9,97.95,97.88,97.91,16694.0,80.8495,80.8908,80.833,80.8578,16694.0
2016-10-05 12:30:00,97.9,97.94,97.9,97.93,11502.0,80.8495,80.8826,80.8495,80.8743,11502.0
2016-10-05 12:35:00,97.94,97.97,97.91,97.97,11426.0,80.8826,80.9073,80.8578,80.9073,11426.0
2016-10-05 12:40:00,97.96,97.96,97.87,97.89,10085.0,80.8991,80.8991,80.8247,80.8413,10085.0
2016-10-05 12:45:00,97.89,97.91,97.86,97.89,16364.0,80.8413,80.8578,80.8165,80.8413,16364.0
2016-10-05 12:50:00,97.9,97.93,97.87,97.9,17145.0,80.8495,80.8743,80.8247,80.8495,17145.0
2016-10-05 12:55:00,97.89,97.9,97.84,97.88,17468.0,80.8413,80.8495,80.8,80.833,17468.0
2016-10-05 13:00:00,97.88,98.01,97.88,97.99,74428.0,80.833,80.9404,80.833,80.9238,74428.0
2016-10-05 13:05:00,98.0,98.02,97.89,97.89,11996.0,80.9321,80.9486,80.8413,80.8413,11996.0
2016-10-05 13:10:00,97.89,97.92,97.8,97.81,21464.0,80.8413,80.866,80.7669,80.7752,21464.0
2016-10-05 13:15:00,97.81,97.91,97.81,97.89,10697.0,80.7752,80.8578,80.7752,80.8413,10697.0
2016-10-05 13:20:00,97.9,97.92,97.88,97.9,8466.0,80.8495,80.866,80.833,80.8495,8466.0
2016-10-05 13:25:00,97.9,98.01,97.87,98.01,52651.0,80.8495,80.9404,80.8247,80.9404,52651.0
2016-10-05 13:30:00,98.0,98.09,97.98,98.08,25503.0,80.9321,81.0064,80.9156,80.9982,25503.0
2016-10-05 13:35:00,98.07,98.14,98.07,98.12,24866.0,80.9899,81.0477,80.9899,81.0312,24866.0
2016-10-05 13:40:00,98.12,98.21,98.12,98.19,30617.0,81.0312,81.1055,81.0312,81.089,30617.0
2016-10-05 13:45:00,98.2,98.25,98.17,98.24,33186.0,81.0973,81.1386,81.0725,81.1303,33186.0
2016-10-05 13:50:00,98.23,98.27,98.22,98.23,65312.0,81.122,81.1551,81.1138,81.122,65312.0
2016-10-05 13:55:00,98.23,98.36,98.23,98.32,62512.0,81.122,81.2294,81.122,81.1964,62512.0
2016-10-05 14:00:00,98.31,98.41,98.31,98.37,30298.0,81.1881,81.2707,81.1881,81.2377,30298.0
2016-10-05 14:05:00,98.36,98.42,98.36,98.37,29344.0,81.2294,81.279,81.2294,81.2377,29344.0
2016-10-05 14:10:00,98.37,98.44,98.37,98.44,33218.0,81.2377,81.2955,81.2377,81.2955,33218.0
2016-10-05 14:15:00,98.45,98.53,98.44,98.51,61890.0,81.3037,81.3698,81.2955,81.3533,61890.0
2016-10-05 14:20:00,98.52,98.67,98.5,98.66,62328.0,81.3615,81.4854,81.345,81.4772,62328.0
2016-10-05 14:25:00,98.66,98.71,98.44,98.52,53633.0,81.4772,81.5185,81.2955,81.3615,53633.0
2016-10-05 14:30:00,98.52,98.59,98.41,98.48,53194.0,81.3615,81.4194,81.2707,81.3285,53194.0
2016-10-05 14:35:00,98.48,98.6,98.47,98.58,45985.0,81.3285,81.4276,81.3202,81.4111,45985.0
2016-10-05 14:40:00,98.58,98.67,98.53,98.59,61465.0,81.4111,81.4854,81.3698,81.4194,61465.0
2016-10-05 14:45:00,98.61,98.68,98.59,98.66,31385.0,81.4359,81.4937,81.4194,81.4772,31385.0
2016-10-05 14:50:00,98.67,98.73,98.65,98.67,44788.0,81.4854,81.535,81.4689,81.4854,44788.0
2016-10-05 14:55:00,98.67,98.82,98.65,98.81,38769.0,81.4854,81.6093,81.4689,81.601,38769.0
2016-10-05 15:00:00,98.81,98.84,98.71,98.77,47191.0,81.601,81.6258,81.5185,81.568,47191.0
2016-10-05 15:05:00,98.76,98.79,98.72,98.75,32701.0,81.5597,81.5845,81.5267,81.5515,32701.0
2016-10-05 15:10:00,98.74,98.75,98.67,98.72,31574.0,81.5432,81.5515,81.4854,81.5267,31574.0
2016-10-05 15:15:00,98.72,98.72,98.6,98.64,47504.0,81.5267,81.5267,81.4276,81.4606,47504.0
2016-10-05 15:20:00,98.63,98.64,98.54,98.6,64191.0,81.4524,81.4606,81.3781,81.4276,64191.0
2016-10-05 15:25:00,98.59,98.62,98.53,98.59,47081.0,81.4194,81.4441,81.3698,81.4194,47081.0
2016-10-05 15:30:00,98.59,98.64,98.53,98.6,92039.0,81.4194,81.4606,81.3698,81.4276,92039.0
2016-10-05 15:35:00,98.59,98.61,98.57,98.59,71640.0,81.4194,81.4359,81.4028,81.4194,71640.0
2016-10-05 15:40:00,98.6,98.69,98.57,98.65,57205.0,81.4276,81.5019,81.4028,81.4689,57205.0
2016-10-05 15:45:00,98.65,98.65,98.52,98.61,83397.0,81.4689,81.4689,81.3615,81.4359,83397.0
2016-10-05 15:50:00,98.6,98.63,98.56,98.56,53339.0,81.4276,81.4524,81.3946,81.3946,53339.0
2016-10-05 15:55:00,98.56,98.65,98.51,98.54,163572.0,81.3946,81.4689,81.3533,81.3781,163572.0
2016-10-06 09:30:00,98.36,98.57,97.95,98.33,134200.0,81.2294,81.4028,80.8908,81.2046,134200.0
2016-10-06 09:35:00,98.32,98.44,98.12,98.23,23198.0,81.1964,81.2955,81.0312,81.122,23198.0
2016-10-06 09:40:00,98.23,98.36,98.06,98.29,62277.0,81.122,81.2294,80.9817,81.1716,62277.0
2016-10-06 09:45:00,98.29,98.39,98.1,98.34,112503.0,81.1716,81.2542,81.0147,81.2129,112503.0
2016-10-06 09:50:00,98.37,98.39,98.24,98.28,68046.0,81.2377,81.2542,81.1303,81.1633,68046.0
2016-10-06 09:55:00,98.27,98.5,98.26,98.43,58546.0,81.1551,81.345,81.1468,81.2872,58546.0
2016-10-06 10:00:00,98.43,98.49,98.32,98.45,39623.0,81.2872,81.3368,81.1964,81.3037,39623.0
2016-10-06 10:05:00,98.45,98.47,98.27,98.37,35482.0,81.3037,81.3202,81.1551,81.2377,35482.0
2016-10-06 10:10:00,98.36,98.75,98.36,98.69,59628.0,81.2294,81.5515,81.2294,81.5019,59628.0
2016-10-06 10:15:00,98.69,98.8,98.67,98.79,50031.0,81.5019,81.5928,81.4854,81.5845,50031.0
2016-10-06 10:20:00,98.8,98.8,98.5,98.59,39290.0,81.5928,81.5928,81.345,81.4194,39290.0
2016-10-06 10:25:00,98.59,98.63,98.49,98.59,41181.0,81.4194,81.4524,81.3368,81.4194,41181.0
2016-10-06 10:30:00,98.6,98.62,98.5,98.51,48712.0,81.4276,81.4441,81.345,81.3533,48712.0
2016-10-06 10:35:00,98.5,98.61,98.43,98.61,25159.0,81.345,81.4359,81.2872,81.4359,25159.0
2016-10-06 10:40:00,98.6,98.62,98.48,98.48,13066.0,81.4276,81.4441,81.3285,81.3285,13066.0
2016-10-06 10:45:00,98.48,98.5,98.44,98.47,21793.0,81.3285,81.345,81.2955,81.3202,21793.0
2016-10-06 10:50:00,98.47,98.54,98.44,98.53,9938.0,81.3202,81.3781,81.2955,81.3698,9938.0
2016-10-06 10:55:00,98.53,98.58,98.47,98.54,20705.0,81.3698,81.4111,81.3202,81.3781,20705.0
2016-10-06 11:00:00,98.54,98.62,98.51,98.58,32621.0,81.3781,81.4441,81.3533,81.4111,32621.0
2016-10-06 11:05:00,98.59,98.64,98.44,98.46,34050.0,81.4194,81.4606,81.2955,81.312,34050.0
2016-10-06 11:10:00,98.44,98.49,98.42,98.42,16516.0,81.2955,81.3368,81.279,81.279,16516.0
2016-10-06 11:15:00,98.42,98.52,98.39,98.43,36282.0,81.279,81.3615,81.2542,81.2872,36282.0
2016-10-06 11:20:00,98.42,98.51,98.4,98.48,18710.0,81.279,81.3533,81.2624,81.3285,18710.0
2016-10-06 11:25:00,98.47,98.63,98.47,98.62,25707.0,81.3202,81.4524,81.3202,81.4441,25707.0
2016-10-06 11:30:00,98.62,98.66,98.58,98.6,30139.0,81.4441,81.4772,81.4111,81.4276,30139.0
2016-10-06 11:35:00,98.59,98.59,98.48,98.52,30493.0,81.4194,81.4194,81.3285,81.3615,30493.0
2016-10-06 11:40:00,98.52,98.52,98.44,98.45,15904.0,81.3615,81.3615,81.2955,81.3037,15904.0
2016-10-06 11:45:00,98.45,98.72,98.43,98.64,55254.0,81.3037,81.5267,81.2872,81.4606,55254.0
2016-10-06 11:50:00,98.63,98.79,98.6,98.65,39996.0,81.4524,81.5845,81.4276,81.4689,39996.0
2016-10-06 11:55:00,98.64,98.68,98.52,98.52,13940.0,81.4606,81.4937,81.3615,81.3615,13940.0
2016-10-06 12:00:00,98.56,98.71,98.55,98.71,14979.0,81.3946,81.5185,81.3863,81.5185,14979.0
2016-10-06 12:05:00,98.7,98.76,98.61,98.61,21750.0,81.5102,81.5597,81.4359,81.4359,21750.0
2016-10-06 12:10:00,98.62,98.64,98.52,98.55,12524.0,81.4441,81.4606,81.3615,81.3863,12524.0
2016-10-06 12:15:00,98.56,98.57,98.38,98.4,35510.0,81.3946,81.4028,81.2459,81.2624,35510.0
2016-10-06 12:20:00,98.39,98.48,98.34,98.46,63802.0,81.2542,81.3285,81.2129,81.312,63802.0
2016-10-06 12:25:00,98.46,98.49,98.43,98.45,23271.0,81.312,81.3368,81.2872,81.3037,23271.0
2016-10-06 12:30:00,98.44,98.45,98.41,98.43,9688.0,81.2955,81.3037,81.2707,81.2872,9688.0
2016-10-06 12:35:00,98.43,98.45,98.38,98.38,36484.0,81.2872,81.3037,81.2459,81.2459,36484.0
2016-10-06 12:40:00,98.38,98.47,98.37,98.39,10956.0,81.2459,81.3202,81.2377,81.2542,10956.0
2016-10-06 12:45:00,98.39,98.47,98.38,98.42,18874.0,81.2542,81.3202,81.2459,81.279,18874.0
2016-10-06 12:50:00,98.41,98.46,98.4,98.45,10275.0,81.2707,81.312,81.2624,81.3037,10275.0
2016-10-06 12:55:00,98.44,98.48,98.4,98.4,19355.0,81.2955,81.3285,81.2624,81.2624,19355.0
2016-10-06 13:00:00,98.41,98.46,98.4,98.4,11313.0,81.2707,81.312,81.2624,81.2624,11313.0
2016-10-06 13:05:00,98.41,98.42,98.39,98.39,12891.0,81.2707,81.279,81.2542,81.2542,12891.0
2016-10-06 13:10:00,98.39,98.42,98.37,98.41,7456.0,81.2542,81.279,81.2377,81.2707,7456.0
2016-10-06 13:15:00,98.41,98.48,98.4,98.42,18894.0,81.2707,81.3285,81.2624,81.279,18894.0
2016-10-06 13:20:00,98.43,98.43,98.39,98.4,5840.0,81.2872,81.2872,81.2542,81.2624,5840.0
2016-10-06 13:25:00,98.4,98.44,98.37,98.43,9772.0,81.2624,81.2955,81.2377,81.2872,9772.0
2016-10-06 13:30:00,98.43,98.6,98.43,98.56,18013.0,81.2872,81.4276,81.2872,81.3946,18013.0
2016-10-06 13:35:00,98.55,98.56,98.52,98.54,4514.0,81.3863,81.3946,81.3615,81.3781,4514.0
2016-10-06 13:40:00,98.53,98.53,98.45,98.47,9472.0,81.3698,81.3698,81.3037,81.3202,9472.0
2016-10-06 13:45:00,98.49,98.54,98.49,98.52,20148.0,81.3368,81.3781,81.3368,81.3615,20148.0
2016-10-06 13:50:00,98.52,98.62,98.5,98.59,9720.0,81.3615,81.4441,81.345,81.4194,9720.0
2016-10-06 13:55:00,98.6,98.65,98.57,98.58,5700.0,81.4276,81.4689,81.4028,81.4111,5700.0
2016-10-06 14:00:00,98.58,98.67,98.57,98.63,20733.0,81.4111,81.4854,81.4028,81.4524,20733.0
2016-10-06 14:05:00,98.64,98.69,98.54,98.55,35995.0,81.4606,81.5019,81.3781,81.3863,35995.0
2016-10-06 14:10:00,98.57,98.67,98.56,98.63,11328.0,81.4028,81.4854,81.3946,81.4524,11328.0
2016-10-06 14:15:00,98.63,98.69,98.59,98.69,10743.0,81.4524,81.5019,81.4194,81.5019,10743.0
2016-10-06 14:20:00,98.7,98.72,98.65,98.68,11722.0,81.5102,81.5267,81.4689,81.4937,11722.0
2016-10-06 14:25:00,98.68,98.73,98.67,98.7,8656.0,81.4937,81.535,81.4854,81.5102,8656.0
2016-10-06 14:30:00,98.7,98.71,98.61,98.64,21565.0,81.5102,81.5185,81.4359,81.4606,21565.0
2016-10-06 14:35:00,98.63,98.7,98.61,98.65,20000.0,81.4524,81.5102,81.4359,81.4689,20000.0
2016-10-06 14:40:00,98.64,98.65,98.62,98.63,25098.0,81.4606,81.4689,81.4441,81.4524,25098.0
2016-10-06 14:45:00,98.63,98.65,98.6,98.64,24521.0,81.4524,81.4689,81.4276,81.4606,24521.0
2016-10-06 14:50:00,98.63,98.65,98.62,98.64,15964.0,81.4524,81.4689,81.4441,81.4606,15964.0
2016-10-06 14:55:00,98.63,98.65,98.62,98.63,12482.0,81.4524,81.4689,81.4441,81.4524,12482.0
2016-10-06 15:00:00,98.63,98.65,98.54,98.55,49960.0,81.4524,81.4689,81.3781,81.3863,49960.0
2016-10-06 15:05:00,98.55,98.57,98.45,98.52,23044.0,81.3863,81.4028,81.3037,81.3615,23044.0
2016-10-06 15:10:00,98.52,98.54,98.48,98.51,16280.0,81.3615,81.3781,81.3285,81.3533,16280.0
2016-10-06 15:15:00,98.51,98.57,98.43,98.44,17855.0,81.3533,81.4028,81.2872,81.2955,17855.0
2016-10-06 15:20:00,98.43,98.5,98.4,98.45,21348.0,81.2872,81.345,81.2624,81.3037,21348.0
2016-10-06 15:25:00,98.44,98.46,98.38,98.38,18498.0,81.2955,81.312,81.2459,81.2459,18498.0
2016-10-06 15:30:00,98.38,98.39,98.31,98.37,38408.0,81.2459,81.2542,81.1881,81.2377,38408.0
2016-10-06 15:35:00,98.38,98.44,98.35,98.41,48038.0,81.2459,81.2955,81.2211,81.2707,48038.0
2016-10-06 15:40:00,98.42,98.5,98.42,98.45,39751.0,81.279,81.345,81.279,81.3037,39751.0
2016-10-06 15:45:00,98.45,98.54,98.41,98.52,51428.0,81.3037,81.3781,81.2707,81.3615,51428.0
2016-10-06 15:50:00,98.51,98.55,98.47,98.51,80011.0,81.3533,81.3863,81.3202,81.3533,80011.0
2016-10-06 15:55:00,98.5,98.51,98.24,98.35,282175.0,81.345,81.3533,81.1303,81.2211,282175.0
2016-10-07 09:30:00,98.42,98.64,98.02,98.16,71242.0,81.279,81.4606,80.9486,81.0642,71242.0
2016-10-07 09:35:00,98.14,98.51,97.96,98.34,36915.0,81.0477,81.3533,80.8991,81.2129,36915.0
2016-10-07 09:40:00,98.4,98.47,97.99,98.05,15655.0,81.2624,81.3202,80.9238,80.9734,15655.0
2016-10-07 09:45:00,98.01,98.16,97.88,97.92,127684.0,80.9404,81.0642,80.833,80.866,127684.0
2016-10-07 09:50:00,97.94,98.06,97.89,97.95,40906.0,80.8826,80.9817,80.8413,80.8908,40906.0
2016-10-07 09:55:00,97.96,98.03,97.85,97.92,48933.0,80.8991,80.9569,80.8082,80.866,48933.0
2016-10-07 10:00:00,97.93,98.07,97.92,97.98,29293.0,80.8743,80.9899,80.866,80.9156,29293.0
2016-10-07 10:05:00,97.97,98.0,97.86,97.97,31691.0,80.9073,80.9321,80.8165,80.9073,31691.0
2016-10-07 10:10:00,97.97,98.11,97.97,98.05,93937.0,80.9073,81.0229,80.9073,80.9734,93937.0
2016-10-07 10:15:00,98.06,98.06,97.94,97.96,25078.0,80.9817,80.9817,80.8826,80.8991,25078.0
2016-10-07 10:20:00,97.94,97.96,97.83,97.9,25924.0,80.8826,80.8991,80.7917,80.8495,25924.0
2016-10-07 10:25:00,97.91,98.08,97.9,98.08,18645.0,80.8578,80.9982,80.8495,80.9982,18645.0
2016-10-07 10:30:00,98.08,98.08,97.97,98.01,20050.0,80.9982,80.9982,80.9073,80.9404,20050.0
2016-10-07 10:35:00,98.01,98.13,97.97,98.1,17196.0,80.9404,81.0395,80.9073,81.0147,17196.0
2016-10-07 10:40:00,98.09,98.22,98.05,98.15,28182.0,81.0064,81.1138,80.9734,81.056,28182.0
2016-10-07 10:45:00,98.14,98.18,98.08,98.11,18364.0,81.0477,81.0808,80.9982,81.0229,18364.0
2016-10-07 10:50:00,98.12,98.16,97.97,98.0,44255.0,81.0312,81.0642,80.9073,80.9321,44255.0
2016-10-07 10:55:00,98.0,98.0,97.94,97.98,25123.0,80.9321,80.9321,80.8826,80.9156,25123.0
2016-10-07 11:00:00,97.98,98.01,97.94,98.0,19715.0,80.9156,80.9404,80.8826,80.9321,19715.0
2016-10-07 11:05:00,98.0,98.02,97.96,98.01,22032.0,80.9321,80.9486,80.8991,80.9404,22032.0
2016-10-07 11:10:00,98.01,98.02,97.89,97.9,24088.0,80.9404,80.9486,80.8413,80.8495,24088.0
2016-10-07 11:15:00,97.9,97.97,97.89,97.9,26213.0,80.8495,80.9073,80.8413,80.8495,26213.0
2016-10-07 11:20:00,97.9,97.96,97.86,97.86,29515.0,80.8495,80.8991,80.8165,80.8165,29515.0
2016-10-07 11:25:00,97.86,97.86,97.66,97.69,50274.0,80.8165,80.8165,80.6513,80.6761,50274.0
2016-10-07 11:30:00,97.69,97.84,97.65,97.65,34577.0,80.6761,80.8,80.6431,80.6431,34577.0
2016-10-07 11:35:00,97.66,97.67,97.48,97.5,39937.0,80.6513,80.6596,80.5027,80.5192,39937.0
2016-10-07 11:40:00,97.5,97.52,97.44,97.46,21524.0,80.5192,80.5357,80.4696,80.4862,21524.0
2016-10-07 11:45:00,97.45,97.45,97.31,97.41,39309.0,80.4779,80.4779,80.3623,80.4449,39309.0
2016-10-07 11:50:00,97.41,97.51,97.38,97.5,16771.0,80.4449,80.5274,80.4201,80.5192,16771.0
2016-10-07 11:55:00,97.5,97.62,97.49,97.62,10958.0,80.5192,80.6183,80.5109,80.6183,10958.0
2016-10-07 12:00:00,97.62,97.8,97.6,97.67,57153.0,80.6183,80.7669,80.6018,80.6596,57153.0
2016-10-07 12:05:00,97.65,97.66,97.5,97.52,15624.0,80.6431,80.6513,80.5192,80.5357,15624.0
2016-10-07 12:10:00,97.53,97.55,97.42,97.48,32860.0,80.544,80.5605,80.4531,80.5027,32860.0
2016-10-07 12:15:00,97.46,97.51,97.35,97.37,13690.0,80.4862,80.5274,80.3953,80.4118,13690.0
2016-10-07 12:20:00,97.36,97.41,97.34,97.41,8481.0,80.4036,80.4449,80.3871,80.4449,8481.0
2016-10-07 12:25:00,97.4,97.42,97.36,97.42,14568.0,80.4366,80.4531,80.4036,80.4531,14568.0
2016-10-07 12:30:00,97.4,97.54,97.36,97.49,15226.0,80.4366,80.5522,80.4036,80.5109,15226.0
2016-10-07 12:35:00,97.48,97.54,97.44,97.48,18858.0,80.5027,80.5522,80.4696,80.5027,18858.0
2016-10-07 12:40:00,97.48,97.48,97.36,97.45,23708.0,80.5027,80.5027,80.4036,80.4779,23708.0
2016-10-07 12:45:00,97.45,97.64,97.43,97.64,15450.0,80.4779,80.6348,80.4614,80.6348,15450.0
2016-10-07 12:50:00,97.63,97.63,97.51,97.54,50701.0,80.6265,80.6265,80.5274,80.5522,50701.0
2016-10-07 12:55:00,97.56,97.59,97.5,97.57,21111.0,80.5687,80.5935,80.5192,80.577,21111.0
2016-10-07 13:00:00,97.57,97.58,97.44,97.53,25080.0,80.577,80.5853,80.4696,80.544,25080.0
2016-10-07 13:05:00,97.51,97.59,97.48,97.5,23094.0,80.5274,80.5935,80.5027,80.5192,23094.0
2016-10-07 13:10:00,97.5,97.54,97.47,97.52,14716.0,80.5192,80.5522,80.4944,80.5357,14716.0
2016-10-07 13:15:00,97.51,97.57,97.47,97.56,14169.0,80.5274,80.577,80.4944,80.5687,14169.0
2016-10-07 13:20:00,97.56,97.63,97.52,97.56,17796.0,80.5687,80.6265,80.5357,80.5687,17796.0
2016-10-07 13:25:00,97.57,97.79,97.56,97.75,38052.0,80.577,80.7587,80.5687,80.7256,38052.0
2016-10-07 13:30:00,97.76,97.77,97.68,97.71,36817.0,80.7339,80.7422,80.6678,80.6926,36817.0
2016-10-07 13:35:00,97.73,97.77,97.72,97.74,18127.0,80.7091,80.7422,80.7009,80.7174,18127.0
2016-10-07 13:40:00,97.74,97.77,97.68,97.7,27554.0,80.7174,80.7422,80.6678,80.6844,27554.0
2016-10-07 13:45:00,97.71,97.79,97.71,97.78,15170.0,80.6926,80.7587,80.6926,80.7504,15170.0
2016-10-07 13:50:00,97.79,97.91,97.79,97.91,30033.0,80.7587,80.8578,80.7587,80.8578,30033.0
2016-10-07 13:55:00,97.9,97.92,97.85,97.88,22953.0,80.8495,80.866,80.8082,80.833,22953.0
2016-10-07 14:00:00,97.87,97.9,97.85,97.86,18356.0,80.8247,80.8495,80.8082,80.8165,18356.0
2016-10-07 14:05:00,97.86,97.87,97.76,97.87,25088.0,80.8165,80.8247,80.7339,80.8247,25088.0
2016-10-07 14:10:00,97.87,98.03,97.86,97.97,34204.0,80.8247,80.9569,80.8165,80.9073,34204.0
2016-10-07 14:15:00,97.98,98.03,97.86,97.94,31076.0,80.9156,80.9569,80.8165,80.8826,31076.0
2016-10-07 14:20:00,97.94,98.0,97.94,97.98,15834.0,80.8826,80.9321,80.8826,80.9156,15834.0
2016-10-07 14:25:00,97.98,98.05,97.96,98.03,20626.0,80.9156,80.9734,80.8991,80.9569,20626.0
2016-10-07 14:30:00,98.02,98.13,97.98,98.11,29181.0,80.9486,81.0395,80.9156,81.0229,29181.0
2016-10-07 14:35:00,98.1,98.12,98.04,98.09,21650.0,81.0147,81.0312,80.9651,81.0064,21650.0
2016-10-07 14:40:00,98.08,98.14,98.05,98.14,22489.0,80.9982,81.0477,80.9734,81.0477,22489.0
2016-10-07 14:45:00,98.14,98.21,98.1,98.12,28127.0,81.0477,81.1055,81.0147,81.0312,28127.0
2016-10-07 14:50:00,98.11,98.23,98.11,98.2,22811.0,81.0229,81.122,81.0229,81.0973,22811.0
2016-10-07 14:55:00,98.2,98.26,98.18,98.19,38872.0,81.0973,81.1468,81.0808,81.089,38872.0
2016-10-07 15:00:00,98.19,98.22,98.08,98.1,62122.0,81.089,81.1138,80.9982,81.0147,62122.0
2016-10-07 15:05:00,98.11,98.13,98.03,98.06,34181.0,81.0229,81.0395,80.9569,80.9817,34181.0
2016-10-07 15:10:00,98.05,98.1,98.0,98.03,44163.0,80.9734,81.0147,80.9321,80.9569,44163.0
2016-10-07 15:15:00,98.04,98.05,97.94,97.97,61809.0,80.9651,80.9734,80.8826,80.9073,61809.0
2016-10-07 15:20:00,97.98,98.1,97.98,98.09,25236.0,80.9156,81.0147,80.9156,81.0064,25236.0
2016-10-07 15:25:00,98.08,98.19,98.08,98.17,36646.0,80.9982,81.089,80.9982,81.0725,36646.0
2016-10-07 15:30:00,98.17,98.19,98.06,98.07,40279.0,81.0725,81.089,80.9817,80.9899,40279.0
2016-10-07 15:35:00,98.06,98.19,98.06,98.14,35239.0,80.9817,81.089,80.9817,81.0477,35239.0
2016-10-07 15:40:00,98.15,98.18,98.1,98.14,45829.0,81.056,81.0808,81.0147,81.0477,45829.0
2016-10-07 15:45:00,98.13,98.23,98.13,98.17,83296.0,81.0395,81.122,81.0395,81.0725,83296.0
2016-10-07 15:50:00,98.17,98.2,98.15,98.16,70876.0,81.0725,81.0973,81.056,81.0642,70876.0
2016-10-07 15:55:00,98.16,98.25,98.05,98.07,140917.0,81.0642,81.1386,80.9734,80.9899,140917.0
2016-10-10 09:30:00,98.52,98.59,98.07,98.17,57122.0,81.3615,81.4194,80.9899,81.0725,57122.0
2016-10-10 09:35:00,98.31,98.72,98.22,98.56,36274.0,81.1881,81.5267,81.1138,81.3946,36274.0
2016-10-10 09:40:00,98.52,98.6,98.41,98.44,31624.0,81.3615,81.4276,81.2707,81.2955,31624.0
2016-10-10 09:45:00,98.43,98.48,98.19,98.24,62813.0,81.2872,81.3285,81.089,81.1303,62813.0
2016-10-10 09:50:00,98.25,98.33,98.21,98.29,72084.0,81.1386,81.2046,81.1055,81.1716,72084.0
2016-10-10 09:55:00,98.28,98.32,98.15,98.15,76124.0,81.1633,81.1964,81.056,81.056,76124.0
2016-10-10 10:00:00,98.17,98.19,98.0,98.04,33141.0,81.0725,81.089,80.9321,80.9651,33141.0
2016-10-10 10:05:00,98.06,98.1,97.89,97.92,49835.0,80.9817,81.0147,80.8413,80.866,49835.0
2016-10-10 10:10:00,97.9,97.95,97.84,97.93,38028.0,80.8495,80.8908,80.8,80.8743,38028.0
2016-10-10 10:15:00,97.93,97.95,97.86,97.87,35877.0,80.8743,80.8908,80.8165,80.8247,35877.0
2016-10-10 10:20:00,97.85,97.87,97.7,97.81,39682.0,80.8082,80.8247,80.6844,80.7752,39682.0
2016-10-10 10:25:00,97.77,97.78,97.61,97.61,29952.0,80.7422,80.7504,80.61,80.61,29952.0
2016-10-10 10:30:00,97.63,97.7,97.57,97.7,57586.0,80.6265,80.6844,80.577,80.6844,57586.0
2016-10-10 10:35:00,97.7,97.72,97.57,97.59,36190.0,80.6844,80.7009,80.577,80.5935,36190.0
2016-10-10 10:40:00,97.59,97.83,97.57,97.83,65676.0,80.5935,80.7917,80.577,80.7917,65676.0
2016-10-10 10:45:00,97.85,97.92,97.84,97.84,18984.0,80.8082,80.866,80.8,80.8,18984.0
2016-10-10 10:50:00,97.82,97.82,97.65,97.75,32782.0,80.7835,80.7835,80.6431,80.7256,32782.0
2016-10-10 10:55:00,97.78,97.8,97.65,97.67,24650.0,80.7504,80.7669,80.6431,80.6596,24650.0
2016-10-10 11:00:00,97.67,97.71,97.6,97.63,20352.0,80.6596,80.6926,80.6018,80.6265,20352.0
2016-10-10 11:05:00,97.63,97.66,97.57,97.64,33057.0,80.6265,80.6513,80.577,80.6348,33057.0
2016-10-10 11:10:00,97.63,97.68,97.61,97.62,31161.0,80.6265,80.6678,80.61,80.6183,31161.0
2016-10-10 11:15:00,97.63,97.68,97.62,97.63,58583.0,80.6265,80.6678,80.6183,80.6265,58583.0
2016-10-10 11:20:00,97.63,97.63,97.51,97.63,29747.0,80.6265,80.6265,80.5274,80.6265,29747.0
2016-10-10 11:25:00,97.63,97.63,97.46,97.56,24740.0,80.6265,80.6265,80.4862,80.5687,24740.0
2016-10-10 11:30:00,97.56,97.6,97.51,97.51,14030.0,80.5687,80.6018,80.5274,80.5274,14030.0
2016-10-10 11:35:00,97.5,97.61,97.47,97.59,24928.0,80.5192,80.61,80.4944,80.5935,24928.0
2016-10-10 11:40:00,97.59,97.6,97.53,97.56,13608.0,80.5935,80.6018,80.544,80.5687,13608.0
2016-10-10 11:45:00,97.56,97.57,97.47,97.56,38661.0,80.5687,80.577,80.4944,80.5687,38661.0
2016-10-10 11:50:00,97.56,97.65,97.54,97.6,17709.0,80.5687,80.6431,80.5522,80.6018,17709.0
2016-10-10 11:55:00,97.6,97.6,97.4,97.52,19742.0,80.6018,80.6018,80.4366,80.5357,19742.0
2016-10-10 12:00:00,97.53,97.6,97.49,97.52,15240.0,80.544,80.6018,80.5109,80.5357,15240.0
2016-10-10 12:05:00,97.52,97.53,97.46,97.52,23947.0,80.5357,80.544,80.4862,80.5357,23947.0
2016-10-10 12:10:00,97.52,97.52,97.41,97.43,20618.0,80.5357,80.5357,80.4449,80.4614,20618.0
2016-10-10 12:15:00,97.44,97.52,97.43,97.5,16346.0,80.4696,80.5357,80.4614,80.5192,16346.0
2016-10-10 12:20:00,97.51,97.6,97.48,97.56,16647.0,80.5274,80.6018,80.5027,80.5687,16647.0
2016-10-10 12:25:00,97.55,97.58,97.47,97.55,19880.0,80.5605,80.5853,80.4944,80.5605,19880.0
2016-10-10 12:30:00,97.56,97.66,97.55,97.62,15455.0,80.5687,80.6513,80.5605,80.6183,15455.0
2016-10-10 12:35:00,97.63,97.66,97.61,97.63,17965.0,80.6265,80.6513,80.61,80.6265,17965.0
2016-10-10 12:40:00,97.63,97.68,97.59,97.67,18143.0,80.6265,80.6678,80.5935,80.6596,18143.0
2016-10-10 12:45:00,97.66,97.72,97.65,97.71,20169.0,80.6513,80.7009,80.6431,80.6926,20169.0
2016-10-10 12:50:00,97.7,97.7,97.61,97.63,17414.0,80.6844,80.6844,80.61,80.6265,17414.0
2016-10-10 12:55:00,97.63,97.65,97.6,97.64,13470.0,80.6265,80.6431,80.6018,80.6348,13470.0
2016-10-10 13:00:00,97.63,97.68,97.61,97.64,27237.0,80.6265,80.6678,80.61,80.6348,27237.0
2016-10-10 13:05:00,97.66,97.74,97.64,97.74,9594.0,80.6513,80.7174,80.6348,80.7174,9594.0
2016-10-10 13:10:00,97.72,97.78,97.71,97.78,13123.0,80.7009,80.7504,80.6926,80.7504,13123.0
2016-10-10 13:15:00,97.77,97.77,97.65,97.65,10960.0,80.7422,80.7422,80.6431,80.6431,10960.0
2016-10-10 13:20:00,97.64,97.68,97.62,97.63,11971.0,80.6348,80.6678,80.6183,80.6265,11971.0
2016-10-10 13:25:00,97.64,97.65,97.54,97.57,23250.0,80.6348,80.6431,80.5522,80.577,23250.0
2016-10-10 13:30:00,97.56,97.67,97.56,97.61,10619.0,80.5687,80.6596,80.5687,80.61,10619.0
2016-10-10 13:35:00,97.62,97.62,97.52,97.52,17284.0,80.6183,80.6183,80.5357,80.5357,17284.0
2016-10-10 13:40:00,97.53,97.56,97.43,97.44,35817.0,80.544,80.5687,80.4614,80.4696,35817.0
2016-10-10 13:45:00,97.45,97.55,97.45,97.53,14231.0,80.4779,80.5605,80.4779,80.544,14231.0
2016-10-10 13:50:00,97.53,97.54,97.48,97.5,15930.0,80.544,80.5522,80.5027,80.5192,15930.0
2016-10-10 13:55:00,97.49,97.52,97.47,97.48,17107.0,80.5109,80.5357,80.4944,80.5027,17107.0
2016-10-10 14:00:00,97.48,97.56,97.46,97.47,37134.0,80.5027,80.5687,80.4862,80.4944,37134.0
2016-10-10 14:05:00,97.47,97.5,97.42,97.43,18397.0,80.4944,80.5192,80.4531,80.4614,18397.0
2016-10-10 14:10:00,97.43,97.52,97.38,97.41,45791.0,80.4614,80.5357,80.4201,80.4449,45791.0
2016-10-10 14:15:00,97.41,97.56,97.41,97.53,13118.0,80.4449,80.5687,80.4449,80.544,13118.0
2016-10-10 14:20:00,97.52,97.56,97.5,97.54,16905.0,80.5357,80.5687,80.5192,80.5522,16905.0
2016-10-10 14:25:00,97.55,97.56,97.48,97.5,24074.0,80.5605,80.5687,80.5027,80.5192,24074.0
2016-10-10 14:30:00,97.5,97.6,97.48,97.58,25703.0,80.5192,80.6018,80.5027,80.5853,25703.0
2016-10-10 14:35:00,97.59,97.63,97.55,97.6,21100.0,80.5935,80.6265,80.5605,80.6018,21100.0
2016-10-10 14:40:00,97.6,97.61,97.56,97.58,27499.0,80.6018,80.61,80.5687,80.5853,27499.0
2016-10-10 14:45:00,97.58,97.61,97.54,97.56,33735.0,80.5853,80.61,80.5522,80.5687,33735.0
2016-10-10 14:50:00,97.56,97.57,97.51,97.51,19278.0,80.5687,80.577,80.5274,80.5274,19278.0
2016-10-10 14:55:00,97.51,97.51,97.43,97.46,38251.0,80.5274,80.5274,80.4614,80.4862,38251.0
2016-10-10 15:00:00,97.46,97.52,97.46,97.51,30492.0,80.4862,80.5357,80.4862,80.5274,30492.0
2016-10-10 15:05:00,97.51,97.51,97.47,97.5,19218.0,80.5274,80.5274,80.4944,80.5192,19218.0
2016-10-10 15:10:00,97.5,97.5,97.39,97.39,37632.0,80.5192,80.5192,80.4283,80.4283,37632.0
2016-10-10 15:15:00,97.4,97.4,97.34,97.38,47727.0,80.4366,80.4366,80.3871,80.4201,47727.0
2016-10-10 15:20:00,97.39,97.4,97.35,97.35,40338.0,80.4283,80.4366,80.3953,80.3953,40338.0
2016-10-10 15:25:00,97.36,97.43,97.34,97.39,41236.0,80.4036,80.4614,80.3871,80.4283,41236.0
2016-10-10 15:30:00,97.38,97.39,97.29,97.32,69255.0,80.4201,80.4283,80.3458,80.3705,69255.0
2016-10-10 15:35:00,97.32,97.38,97.32,97.35,45593.0,80.3705,80.4201,80.3705,80.3953,45593.0
2016-10-10 15:40:00,97.36,97.36,97.26,97.29,59862.0,80.4036,80.4036,80.321,80.3458,59862.0
2016-10-10 15:45:00,97.28,97.35,97.28,97.31,55369.0,80.3375,80.3953,80.3375,80.3623,55369.0
2016-10-10 15:50:00,97.32,97.32,97.26,97.3,104729.0,80.3705,80.3705,80.321,80.354,104729.0
2016-10-10 15:55:00,97.3,97.4,97.27,97.34,147166.0,80.354,80.4366,80.3292,80.3871,147166.0
2016-10-11 09:30:00,97.32,97.32,96.79,97.32,68275.0,80.3705,80.3705,79.9328,80.3705,68275.0
2016-10-11 09:35:00,97.26,97.45,97.13,97.3,27975.0,80.321,80.4779,80.2136,80.354,27975.0
2016-10-11 09:40:00,97.25,97.3,97.13,97.19,16044.0,80.3127,80.354,80.2136,80.2632,16044.0
2016-10-11 09:45:00,97.23,97.48,97.2,97.39,30120.0,80.2962,80.5027,80.2714,80.4283,30120.0
2016-10-11 09:50:00,97.39,97.42,97.25,97.38,73425.0,80.4283,80.4531,80.3127,80.4201,73425.0
2016-10-11 09:55:00,97.39,97.45,97.17,97.19,31039.0,80.4283,80.4779,80.2467,80.2632,31039.0
2016-10-11 10:00:00,97.19,97.31,97.1,97.3,102491.0,80.2632,80.3623,80.1889,80.354,102491.0
2016-10-11 10:05:00,97.29,97.34,97.24,97.28,58504.0,80.3458,80.3871,80.3045,80.3375,58504.0
2016-10-11 10:10:00,97.28,97.32,97.11,97.18,43844.0,80.3375,80.3705,80.1971,80.2549,43844.0
2016-10-11 10:15:00,97.17,97.2,97.06,97.12,33030.0,80.2467,80.2714,80.1558,80.2054,33030.0
2016-10-11 10:20:00,97.13,97.24,97.11,97.18,19263.0,80.2136,80.3045,80.1971,80.2549,19263.0
2016-10-11 10:25:00,97.17,97.17,97.01,97.12,14949.0,80.2467,80.2467,80.1145,80.2054,14949.0
2016-10-11 10:30:00,97.12,97.26,97.1,97.24,21781.0,80.2054,80.321,80.1889,80.3045,21781.0
2016-10-11 10:35:00,97.23,97.36,97.19,97.2,25135.0,80.2962,80.4036,80.2632,80.2714,25135.0
2016-10-11 10:40:00,97.18,97.25,97.11,97.13,23298.0,80.2549,80.3127,80.1971,80.2136,23298.0
2016-10-11 10:45:00,97.12,97.18,97.05,97.13,27844.0,80.2054,80.2549,80.1476,80.2136,27844.0
2016-10-11 10:50:00,97.11,97.11,96.93,96.93,51292.0,80.1971,80.1971,80.0485,80.0485,51292.0
2016-10-11 10:55:00,96.93,97.0,96.76,96.77,53840.0,80.0485,80.1063,79.9081,79.9163,53840.0
2016-10-11 11:00:00,96.77,96.77,96.52,96.6,54201.0,79.9163,79.9163,79.7099,79.7759,54201.0
2016-10-11 11:05:00,96.59,96.78,96.54,96.61,44282.0,79.7677,79.9246,79.7264,79.7842,44282.0
2016-10-11 11:10:00,96.6,96.74,96.55,96.7,28395.0,79.7759,79.8916,79.7346,79.8585,28395.0
2016-10-11 11:15:00,96.71,96.74,96.57,96.64,23878.0,79.8668,79.8916,79.7512,79.809,23878.0
2016-10-11 11:20:00,96.64,96.66,96.54,96.66,89797.0,79.809,79.8255,79.7264,79.8255,89797.0
2016-10-11 11:25:00,96.67,96.69,96.46,96.46,51948.0,79.8337,79.8503,79.6603,79.6603,51948.0
2016-10-11 11:30:00,96.51,96.62,96.49,96.56,19627.0,79.7016,79.7924,79.6851,79.7429,19627.0
2016-10-11 11:35:00,96.56,96.57,96.48,96.57,16040.0,79.7429,79.7512,79.6768,79.7512,16040.0
2016-10-11 11:40:00,96.55,96.64,96.51,96.62,30410.0,79.7346,79.809,79.7016,79.7924,30410.0
2016-10-11 11:45:00,96.61,96.62,96.5,96.54,24392.0,79.7842,79.7924,79.6933,79.7264,24392.0
2016-10-11 11:50:00,96.56,96.57,96.51,96.53,24841.0,79.7429,79.7512,79.7016,79.7181,24841.0
2016-10-11 11:55:00,96.53,96.66,96.53,96.58,32060.0,79.7181,79.8255,79.7181,79.7594,32060.0
2016-10-11 12:00:00,96.59,96.6,96.51,96.53,26420.0,79.7677,79.7759,79.7016,79.7181,26420.0
2016-10-11 12:05:00,96.53,96.6,96.49,96.58,22284.0,79.7181,79.7759,79.6851,79.7594,22284.0
2016-10-11 12:10:00,96.58,96.58,96.5,96.5,12197.0,79.7594,79.7594,79.6933,79.6933,12197.0
2016-10-11 12:15:00,96.49,96.6,96.46,96.6,14855.0,79.6851,79.7759,79.6603,79.7759,14855.0
2016-10-11 12:20:00,96.61,96.67,96.59,96.64,17996.0,79.7842,79.8337,79.7677,79.809,17996.0
2016-10-11 12:25:00,96.65,96.72,96.65,96.69,12532.0,79.8172,79.875,79.8172,79.8503,12532.0
2016-10-11 12:30:00,96.69,96.74,96.64,96.7,17798.0,79.8503,79.8916,79.809,79.8585,17798.0
2016-10-11 12:35:00,96.71,96.8,96.67,96.79,32167.0,79.8668,79.9411,79.8337,79.9328,32167.0
2016-10-11 12:40:00,96.79,96.81,96.7,96.77,27650.0,79.9328,79.9494,79.8585,79.9163,27650.0
2016-10-11 12:45:00,96.77,96.82,96.62,96.62,21477.0,79.9163,79.9576,79.7924,79.7924,21477.0
2016-10-11 12:50:00,96.61,96.72,96.6,96.67,20529.0,79.7842,79.875,79.7759,79.8337,20529.0
2016-10-11 12:55:00,96.65,96.71,96.61,96.69,29625.0,79.8172,79.8668,79.7842,79.8503,29625.0
2016-10-11 13:00:00,96.68,96.73,96.58,96.66,55446.0,79.842,79.8833,79.7594,79.8255,55446.0
2016-10-11 13:05:00,96.65,96.68,96.52,96.55,36895.0,79.8172,79.842,79.7099,79.7346,36895.0
2016-10-11 13:10:00,96.55,96.56,96.31,96.32,22805.0,79.7346,79.7429,79.5364,79.5447,22805.0
2016-10-11 13:15:00,96.32,96.38,96.24,96.33,58678.0,79.5447,79.5942,79.4786,79.553,58678.0
2016-10-11 13:20:00,96.29,96.36,96.28,96.32,25290.0,79.5199,79.5777,79.5117,79.5447,25290.0
2016-10-11 13:25:00,96.32,96.35,96.24,96.26,49692.0,79.5447,79.5695,79.4786,79.4951,49692.0
2016-10-11 13:30:00,96.27,96.28,96.16,96.17,53591.0,79.5034,79.5117,79.4126,79.4208,53591.0
2016-10-11 13:35:00,96.17,96.21,96.04,96.12,61759.0,79.4208,79.4539,79.3135,79.3795,61759.0
2016-10-11 13:40:00,96.13,96.28,96.13,96.25,41549.0,79.3878,79.5117,79.3878,79.4869,41549.0
2016-10-11 13:45:00,96.25,96.33,96.15,96.2,44142.0,79.4869,79.553,79.4043,79.4456,44142.0
2016-10-11 13:50:00,96.2,96.21,96.15,96.19,20737.0,79.4456,79.4539,79.4043,79.4373,20737.0
2016-10-11 13:55:00,96.19,96.22,96.05,96.12,28003.0,79.4373,79.4621,79.3217,79.3795,28003.0
2016-10-11 14:00:00,96.12,96.18,96.11,96.15,44957.0,79.3795,79.4291,79.3713,79.4043,44957.0
2016-10-11 14:05:00,96.15,96.31,96.09,96.24,40713.0,79.4043,79.5364,79.3548,79.4786,40713.0
2016-10-11 14:10:00,96.24,96.32,96.23,96.28,29113.0,79.4786,79.5447,79.4704,79.5117,29113.0
2016-10-11 14:15:00,96.28,96.29,96.01,96.05,40795.0,79.5117,79.5199,79.2887,79.3217,40795.0
2016-10-11 14:20:00,96.04,96.15,96.01,96.15,33521.0,79.3135,79.4043,79.2887,79.4043,33521.0
2016-10-11 14:25:00,96.13,96.23,96.11,96.19,32471.0,79.3878,79.4704,79.3713,79.4373,32471.0
2016-10-11 14:30:00,96.18,96.2,96.07,96.09,59278.0,79.4291,79.4456,79.3382,79.3548,59278.0
2016-10-11 14:35:00,96.09,96.19,96.09,96.18,28927.0,79.3548,79.4373,79.3548,79.4291,28927.0
2016-10-11 14:40:00,96.18,96.22,96.11,96.2,22812.0,79.4291,79.4621,79.3713,79.4456,22812.0
2016-10-11 14:45:00,96.21,96.3,96.2,96.25,19948.0,79.4539,79.5282,79.4456,79.4869,19948.0
2016-10-11 14:50:00,96.25,96.27,96.18,96.24,20266.0,79.4869,79.5034,79.4291,79.4786,20266.0
2016-10-11 14:55:00,96.25,96.27,96.14,96.15,28534.0,79.4869,79.5034,79.396,79.4043,28534.0
2016-10-11 15:00:00,96.14,96.27,96.13,96.2,30825.0,79.396,79.5034,79.3878,79.4456,30825.0
2016-10-11 15:05:00,96.19,96.25,96.1,96.21,29679.0,79.4373,79.4869,79.363,79.4539,29679.0
2016-10-11 15:10:00,96.2,96.27,96.15,96.25,38452.0,79.4456,79.5034,79.4043,79.4869,38452.0
2016-10-11 15:15:00,96.24,96.33,96.18,96.33,38252.0,79.4786,79.553,79.4291,79.553,38252.0
2016-10-11 15:20:00,96.34,96.4,96.3,96.34,37536.0,79.5612,79.6108,79.5282,79.5612,37536.0
2016-10-11 15:25:00,96.34,96.39,96.26,96.31,35648.0,79.5612,79.6025,79.4951,79.5364,35648.0
2016-10-11 15:30:00,96.32,96.42,96.28,96.38,76266.0,79.5447,79.6273,79.5117,79.5942,76266.0
2016-10-11 15:35:00,96.38,96.48,96.34,96.46,60288.0,79.5942,79.6768,79.5612,79.6603,60288.0
2016-10-11 15:40:00,96.46,96.56,96.45,96.5,67679.0,79.6603,79.7429,79.6521,79.6933,67679.0
2016-10-11 15:45:00,96.49,96.63,96.45,96.6,66705.0,79.6851,79.8007,79.6521,79.7759,66705.0
2016-10-11 15:50:00,96.6,96.6,96.46,96.48,105042.0,79.7759,79.7759,79.6603,79.6768,105042.0
2016-10-11 15:55:00,96.47,96.56,96.38,96.5,214769.0,79.6686,79.7429,79.5942,79.6933,214769.0
2016-10-12 09:30:00,96.74,96.8,96.27,96.5,52508.0,79.8916,79.9411,79.5034,79.6933,52508.0
2016-10-12 09:35:00,96.47,96.71,96.34,96.56,17946.0,79.6686,79.8668,79.5612,79.7429,17946.0
2016-10-12 09:40:00,96.53,96.54,96.13,96.27,52088.0,79.7181,79.7264,79.3878,79.5034,52088.0
2016-10-12 09:45:00,96.26,96.32,96.16,96.21,17459.0,79.4951,79.5447,79.4126,79.4539,17459.0
2016-10-12 09:50:00,96.21,96.39,96.17,96.31,49545.0,79.4539,79.6025,79.4208,79.5364,49545.0
2016-10-12 09:55:00,96.32,96.37,96.08,96.09,53904.0,79.5447,79.586,79.3465,79.3548,53904.0
2016-10-12 10:00:00,96.09,96.22,95.93,95.97,93727.0,79.3548,79.4621,79.2226,79.2557,93727.0
2016-10-12 10:05:00,95.98,96.08,95.94,95.96,54335.0,79.2639,79.3465,79.2309,79.2474,54335.0
2016-10-12 10:10:00,95.94,96.13,95.94,96.08,44558.0,79.2309,79.3878,79.2309,79.3465,44558.0
2016-10-12 10:15:00,96.07,96.1,95.93,95.93,24543.0,79.3382,79.363,79.2226,79.2226,24543.0
2016-10-12 10:20:00,95.93,96.12,95.93,96.06,68829.0,79.2226,79.3795,79.2226,79.33,68829.0
2016-10-12 10:25:00,96.06,96.26,96.05,96.18,27077.0,79.33,79.4951,79.3217,79.4291,27077.0
2016-10-12 10:30:00,96.17,96.24,96.16,96.21,26640.0,79.4208,79.4786,79.4126,79.4539,26640.0
2016-10-12 10:35:00,96.2,96.22,96.1,96.15,150886.0,79.4456,79.4621,79.363,79.4043,150886.0
2016-10-12 10:40:00,96.14,96.14,95.99,96.04,18463.0,79.396,79.396,79.2722,79.3135,18463.0
2016-10-12 10:45:00,96.05,96.07,95.82,95.86,29886.0,79.3217,79.3382,79.1318,79.1648,29886.0
2016-10-12 10:50:00,95.86,95.86,95.74,95.74,17950.0,79.1648,79.1648,79.0657,79.0657,17950.0
2016-10-12 10:55:00,95.72,95.9,95.71,95.83,18734.0,79.0492,79.1978,79.0409,79.14,18734.0
2016-10-12 11:00:00,95.83,95.86,95.76,95.78,40191.0,79.14,79.1648,79.0822,79.0987,40191.0
2016-10-12 11:05:00,95.78,95.82,95.75,95.8,22165.0,79.0987,79.1318,79.074,79.1153,22165.0
2016-10-12 11:10:00,95.8,95.89,95.8,95.84,21037.0,79.1153,79.1896,79.1153,79.1483,21037.0
2016-10-12 11:15:00,95.82,95.88,95.82,95.87,9422.0,79.1318,79.1813,79.1318,79.1731,9422.0
2016-10-12 11:20:00,95.86,95.94,95.83,95.9,56225.0,79.1648,79.2309,79.14,79.1978,56225.0
2016-10-12 11:25:00,95.89,95.91,95.84,95.88,17720.0,79.1896,79.2061,79.1483,79.1813,17720.0
2016-10-12 11:30:00,95.87,95.9,95.79,95.79,41308.0,79.1731,79.1978,79.107,79.107,41308.0
2016-10-12 11:35:00,95.79,95.87,95.76,95.78,21693.0,79.107,79.1731,79.0822,79.0987,21693.0
2016-10-12 11:40:00,95.79,95.81,95.74,95.77,19960.0,79.107,79.1235,79.0657,79.0905,19960.0
2016-10-12 11:45:00,95.77,95.79,95.69,95.7,23611.0,79.0905,79.107,79.0244,79.0327,23611.0
2016-10-12 11:50:00,95.69,95.76,95.61,95.64,18189.0,79.0244,79.0822,78.9584,78.9831,18189.0
2016-10-12 11:55:00,95.64,95.68,95.58,95.65,28589.0,78.9831,79.0162,78.9336,78.9914,28589.0
2016-10-12 12:00:00,95.65,95.69,95.57,95.69,21413.0,78.9914,79.0244,78.9253,79.0244,21413.0
2016-10-12 12:05:00,95.69,95.71,95.65,95.66,15562.0,79.0244,79.0409,78.9914,78.9996,15562.0
2016-10-12 12:10:00,95.67,95.71,95.64,95.67,17030.0,79.0079,79.0409,78.9831,79.0079,17030.0
2016-10-12 12:15:00,95.67,95.73,95.66,95.73,21972.0,79.0079,79.0575,78.9996,79.0575,21972.0
2016-10-12 12:20:00,95.73,95.8,95.72,95.75,22002.0,79.0575,79.1153,79.0492,79.074,22002.0
2016-10-12 12:25:00,95.76,95.82,95.75,95.78,44272.0,79.0822,79.1318,79.074,79.0987,44272.0
2016-10-12 12:30:00,95.79,95.84,95.71,95.74,49079.0,79.107,79.1483,79.0409,79.0657,49079.0
2016-10-12 12:35:00,95.75,95.83,95.75,95.78,17935.0,79.074,79.14,79.074,79.0987,17935.0
2016-10-12 12:40:00,95.79,95.82,95.76,95.79,16358.0,79.107,79.1318,79.0822,79.107,16358.0
2016-10-12 12:45:00,95.79,95.83,95.77,95.78,10568.0,79.107,79.14,79.0905,79.0987,10568.0
2016-10-12 12:50:00,95.79,95.88,95.77,95.87,21979.0,79.107,79.1813,79.0905,79.1731,21979.0
2016-10-12 12:55:00,95.87,95.87,95.8,95.8,17425.0,79.1731,79.1731,79.1153,79.1153,17425.0
2016-10-12 13:00:00,95.8,95.85,95.79,95.83,15844.0,79.1153,79.1566,79.107,79.14,15844.0
2016-10-12 13:05:00,95.82,95.92,95.81,95.86,29602.0,79.1318,79.2144,79.1235,79.1648,29602.0
2016-10-12 13:10:00,95.86,95.87,95.73,95.8,21690.0,79.1648,79.1731,79.0575,79.1153,21690.0
2016-10-12 13:15:00,95.81,95.88,95.78,95.86,16230.0,79.1235,79.1813,79.0987,79.1648,16230.0
2016-10-12 13:20:00,95.88,95.92,95.83,95.89,12561.0,79.1813,79.2144,79.14,79.1896,12561.0
2016-10-12 13:25:00,95.89,95.98,95.85,95.98,14996.0,79.1896,79.2639,79.1566,79.2639,14996.0
2016-10-12 13:30:00,95.96,96.0,95.94,95.98,16129.0,79.2474,79.2804,79.2309,79.2639,16129.0
2016-10-12 13:35:00,95.99,95.99,95.91,95.96,11248.0,79.2722,79.2722,79.2061,79.2474,11248.0
2016-10-12 13:40:00,95.96,95.98,95.9,95.97,15599.0,79.2474,79.2639,79.1978,79.2557,15599.0
2016-10-12 13:45:00,95.97,95.98,95.94,95.94,8917.0,79.2557,79.2639,79.2309,79.2309,8917.0
2016-10-12 13:50:00,95.93,96.0,95.91,95.95,34874.0,79.2226,79.2804,79.2061,79.2391,34874.0
2016-10-12 13:55:00,95.95,96.08,95.94,96.07,14448.0,79.2391,79.3465,79.2309,79.3382,14448.0
2016-10-12 14:00:00,96.08,96.14,95.84,95.94,26315.0,79.3465,79.396,79.1483,79.2309,26315.0
2016-10-12 14:05:00,95.91,96.01,95.84,95.96,14795.0,79.2061,79.2887,79.1483,79.2474,14795.0
2016-10-12 14:10:00,95.98,96.15,95.98,96.13,15901.0,79.2639,79.4043,79.2639,79.3878,15901.0
2016-10-12 14:15:00,96.13,96.25,96.12,96.18,13053.0,79.3878,79.4869,79.3795,79.4291,13053.0
2016-10-12 14:20:00,96.18,96.26,96.16,96.22,14406.0,79.4291,79.4951,79.4126,79.4621,14406.0
2016-10-12 14:25:00,96.22,96.22,96.01,96.05,20901.0,79.4621,79.4621,79.2887,79.3217,20901.0
2016-10-12 14:30:00,96.05,96.24,96.05,96.21,14160.0,79.3217,79.4786,79.3217,79.4539,14160.0
2016-10-12 14:35:00,96.21,96.23,96.15,96.2,19529.0,79.4539,79.4704,79.4043,79.4456,19529.0
2016-10-12 14:40:00,96.19,96.19,96.04,96.04,15156.0,79.4373,79.4373,79.3135,79.3135,15156.0
2016-10-12 14:45:00,96.05,96.12,96.01,96.11,25963.0,79.3217,79.3795,79.2887,79.3713,25963.0
2016-10-12 14:50:00,96.12,96.18,96.05,96.05,27903.0,79.3795,79.4291,79.3217,79.3217,27903.0
2016-10-12 14:55:00,96.04,96.08,95.99,95.99,18901.0,79.3135,79.3465,79.2722,79.2722,18901.0
2016-10-12 15:00:00,95.98,96.03,95.93,96.02,22562.0,79.2639,79.3052,79.2226,79.2969,22562.0
2016-10-12 15:05:00,96.01,96.07,95.97,96.04,32052.0,79.2887,79.3382,79.2557,79.3135,32052.0
2016-10-12 15:10:00,96.05,96.09,96.04,96.08,20122.0,79.3217,79.3548,79.3135,79.3465,20122.0
2016-10-12 15:15:00,96.08,96.1,96.02,96.09,25099.0,79.3465,79.363,79.2969,79.3548,25099.0
2016-10-12 15:20:00,96.09,96.15,96.01,96.02,31746.0,79.3548,79.4043,79.2887,79.2969,31746.0
2016-10-12 15:25:00,96.04,96.06,95.94,95.94,27965.0,79.3135,79.33,79.2309,79.2309,27965.0
2016-10-12 15:30:00,95.94,95.94,95.68,95.68,87099.0,79.2309,79.2309,79.0162,79.0162,87099.0
2016-10-12 15:35:00,95.68,95.73,95.67,95.7,93496.0,79.0162,79.0575,79.0079,79.0327,93496.0
2016-10-12 15:40:00,95.71,95.86,95.7,95.86,61216.0,79.0409,79.1648,79.0327,79.1648,61216.0
2016-10-12 15:45:00,95.85,96.02,95.85,95.92,46011.0,79.1566,79.2969,79.1566,79.2144,46011.0
2016-10-12 15:50:00,95.91,95.95,95.9,95.91,54868.0,79.2061,79.2391,79.1978,79.2061,54868.0
2016-10-12 15:55:00,95.92,95.96,95.88,95.9,130838.0,79.2144,79.2474,79.1813,79.1978,130838.0
2016-10-13 09:30:00,95.39,95.41,94.46,94.48,101244.0,78.7767,78.7932,78.0086,78.0252,101244.0
2016-10-13 09:35:00,94.49,94.69,94.3,94.63,97459.0,78.0334,78.1986,77.8765,78.149,97459.0
2016-10-13 09:40:00,94.6,95.04,94.45,95.0,35251.0,78.1243,78.4876,78.0004,78.4546,35251.0
2016-10-13 09:45:00,95.01,95.34,94.98,95.16,26122.0,78.4629,78.7354,78.4381,78.5867,26122.0
2016-10-13 09:50:00,95.22,95.27,95.07,95.14,46226.0,78.6363,78.6776,78.5124,78.5702,46226.0
2016-10-13 09:55:00,95.12,95.23,94.79,95.21,82804.0,78.5537,78.6445,78.2812,78.628,82804.0
2016-10-13 10:00:00,95.18,95.3,94.89,95.22,62141.0,78.6032,78.7023,78.3638,78.6363,62141.0
2016-10-13 10:05:00,95.21,95.22,94.99,95.01,57420.0,78.628,78.6363,78.4463,78.4629,57420.0
2016-10-13 10:10:00,95.01,95.35,95.0,95.29,55318.0,78.4629,78.7436,78.4546,78.6941,55318.0
2016-10-13 10:15:00,95.29,95.33,95.08,95.18,42887.0,78.6941,78.7271,78.5207,78.6032,42887.0
2016-10-13 10:20:00,95.17,95.29,95.08,95.28,49959.0,78.595,78.6941,78.5207,78.6858,49959.0
2016-10-13 10:25:00,95.29,95.3,95.17,95.19,28373.0,78.6941,78.7023,78.595,78.6115,28373.0
2016-10-13 10:30:00,95.18,95.5,95.1,95.49,25438.0,78.6032,78.8675,78.5372,78.8593,25438.0
2016-10-13 10:35:00,95.55,95.7,95.55,95.68,13504.0,78.9088,79.0327,78.9088,79.0162,13504.0
2016-10-13 10:40:00,95.68,95.86,95.68,95.76,32830.0,79.0162,79.1648,79.0162,79.0822,32830.0
2016-10-13 10:45:00,95.75,95.77,95.62,95.72,37654.0,79.074,79.0905,78.9666,79.0492,37654.0
2016-10-13 10:50:00,95.74,95.93,95.73,95.89,48752.0,79.0657,79.2226,79.0575,79.1896,48752.0
2016-10-13 10:55:00,95.88,95.9,95.78,95.9,15777.0,79.1813,79.1978,79.0987,79.1978,15777.0
2016-10-13 11:00:00,95.89,95.94,95.82,95.84,23451.0,79.1896,79.2309,79.1318,79.1483,23451.0
2016-10-13 11:05:00,95.84,95.9,95.71,95.83,34756.0,79.1483,79.1978,79.0409,79.14,34756.0
2016-10-13 11:10:00,95.85,96.03,95.81,95.98,20546.0,79.1566,79.3052,79.1235,79.2639,20546.0
2016-10-13 11:15:00,95.99,96.17,95.99,96.17,34582.0,79.2722,79.4208,79.2722,79.4208,34582.0
2016-10-13 11:20:00,96.17,96.25,96.07,96.25,35946.0,79.4208,79.4869,79.3382,79.4869,35946.0
2016-10-13 11:25:00,96.24,96.37,96.14,96.18,58657.0,79.4786,79.586,79.396,79.4291,58657.0
2016-10-13 11:30:00,96.2,96.38,96.2,96.36,46643.0,79.4456,79.5942,79.4456,79.5777,46643.0
2016-10-13 11:35:00,96.34,96.46,96.31,96.42,35705.0,79.5612,79.6603,79.5364,79.6273,35705.0
2016-10-13 11:40:00,96.4,96.43,96.26,96.33,26827.0,79.6108,79.6355,79.4951,79.553,26827.0
2016-10-13 11:45:00,96.32,96.38,96.28,96.33,30918.0,79.5447,79.5942,79.5117,79.553,30918.0
2016-10-13 11:50:00,96.32,96.35,96.27,96.28,19399.0,79.5447,79.5695,79.5034,79.5117,19399.0
2016-10-13 11:55:00,96.27,96.28,96.18,96.2,23950.0,79.5034,79.5117,79.4291,79.4456,23950.0
2016-10-13 12:00:00,96.2,96.2,96.05,96.18,25630.0,79.4456,79.4456,79.3217,79.4291,25630.0
2016-10-13 12:05:00,96.17,96.23,96.16,96.19,20496.0,79.4208,79.4704,79.4126,79.4373,20496.0
2016-10-13 12:10:00,96.2,96.21,96.04,96.04,64011.0,79.4456,79.4539,79.3135,79.3135,64011.0
2016-10-13 12:15:00,96.05,96.06,95.88,96.06,100384.0,79.3217,79.33,79.1813,79.33,100384.0
2016-10-13 12:20:00,96.08,96.26,96.07,96.25,52890.0,79.3465,79.4951,79.3382,79.4869,52890.0
2016-10-13 12:25:00,96.24,96.35,96.21,96.34,13967.0,79.4786,79.5695,79.4539,79.5612,13967.0
2016-10-13 12:30:00,96.34,96.51,96.34,96.45,47714.0,79.5612,79.7016,79.5612,79.6521,47714.0
2016-10-13 12:35:00,96.46,96.71,96.43,96.68,34175.0,79.6603,79.8668,79.6355,79.842,34175.0
2016-10-13 12:40:00,96.67,96.72,96.64,96.68,26792.0,79.8337,79.875,79.809,79.842,26792.0
2016-10-13 12:45:00,96.67,96.71,96.65,96.7,29797.0,79.8337,79.8668,79.8172,79.8585,29797.0
2016-10-13 12:50:00,96.7,96.7,96.63,96.63,48559.0,79.8585,79.8585,79.8007,79.8007,48559.0
2016-10-13 12:55:00,96.63,96.68,96.59,96.66,18988.0,79.8007,79.842,79.7677,79.8255,18988.0
2016-10-13 13:00:00,96.65,96.66,96.56,96.6,27862.0,79.8172,79.8255,79.7429,79.7759,27862.0
2016-10-13 13:05:00,96.59,96.65,96.58,96.65,22638.0,79.7677,79.8172,79.7594,79.8172,22638.0
2016-10-13 13:10:00,96.63,96.64,96.54,96.54,15874.0,79.8007,79.809,79.7264,79.7264,15874.0
2016-10-13 13:15:00,96.55,96.55,96.44,96.46,22949.0,79.7346,79.7346,79.6438,79.6603,22949.0
2016-10-13 13:20:00,96.46,96.58,96.46,96.55,10351.0,79.6603,79.7594,79.6603,79.7346,10351.0
2016-10-13 13:25:00,96.55,96.63,96.52,96.54,13857.0,79.7346,79.8007,79.7099,79.7264,13857.0
2016-10-13 13:30:00,96.54,96.66,96.52,96.65,19950.0,79.7264,79.8255,79.7099,79.8172,19950.0
2016-10-13 13:35:00,96.66,96.66,96.51,96.52,14244.0,79.8255,79.8255,79.7016,79.7099,14244.0
2016-10-13 13:40:00,96.52,96.66,96.51,96.58,12386.0,79.7099,79.8255,79.7016,79.7594,12386.0
2016-10-13 13:45:00,96.57,96.65,96.57,96.62,13238.0,79.7512,79.8172,79.7512,79.7924,13238.0
2016-10-13 13:50:00,96.62,96.76,96.61,96.69,29022.0,79.7924,79.9081,79.7842,79.8503,29022.0
2016-10-13 13:55:00,96.69,96.81,96.69,96.81,43388.0,79.8503,79.9494,79.8503,79.9494,43388.0
2016-10-13 14:00:00,96.8,96.94,96.77,96.91,80031.0,79.9411,80.0567,79.9163,80.0319,80031.0
2016-10-13 14:05:00,96.91,96.91,96.63,96.67,33473.0,80.0319,80.0319,79.8007,79.8337,33473.0
2016-10-13 14:10:00,96.68,96.76,96.63,96.74,80366.0,79.842,79.9081,79.8007,79.8916,80366.0
2016-10-13 14:15:00,96.75,96.75,96.65,96.68,15741.0,79.8998,79.8998,79.8172,79.842,15741.0
2016-10-13 14:20:00,96.68,96.75,96.67,96.75,47840.0,79.842,79.8998,79.8337,79.8998,47840.0
2016-10-13 14:25:00,96.75,96.87,96.74,96.8,17331.0,79.8998,79.9989,79.8916,79.9411,17331.0
2016-10-13 14:30:00,96.8,96.87,96.78,96.83,20204.0,79.9411,79.9989,79.9246,79.9659,20204.0
2016-10-13 14:35:00,96.84,96.85,96.71,96.83,45688.0,79.9741,79.9824,79.8668,79.9659,45688.0
2016-10-13 14:40:00,96.84,96.89,96.75,96.76,21594.0,79.9741,80.0154,79.8998,79.9081,21594.0
2016-10-13 14:45:00,96.76,96.79,96.72,96.74,34188.0,79.9081,79.9328,79.875,79.8916,34188.0
2016-10-13 14:50:00,96.73,96.78,96.64,96.75,33505.0,79.8833,79.9246,79.809,79.8998,33505.0
2016-10-13 14:55:00,96.76,96.86,96.7,96.86,21819.0,79.9081,79.9907,79.8585,79.9907,21819.0
2016-10-13 15:00:00,96.86,96.86,96.72,96.86,27275.0,79.9907,79.9907,79.875,79.9907,27275.0
2016-10-13 15:05:00,96.83,96.98,96.79,96.98,36467.0,79.9659,80.0898,79.9328,80.0898,36467.0
2016-10-13 15:10:00,96.97,97.05,96.97,97.02,37727.0,80.0815,80.1476,80.0815,80.1228,37727.0
2016-10-13 15:15:00,97.02,97.09,96.97,97.06,44807.0,80.1228,80.1806,80.0815,80.1558,44807.0
2016-10-13 15:20:00,97.06,97.11,97.0,97.01,45642.0,80.1558,80.1971,80.1063,80.1145,45642.0
2016-10-13 15:25:00,97.01,97.03,96.93,96.98,33194.0,80.1145,80.131,80.0485,80.0898,33194.0
2016-10-13 15:30:00,96.99,97.03,96.95,96.99,49722.0,80.098,80.131,80.065,80.098,49722.0
2016-10-13 15:35:00,96.98,97.06,96.92,96.95,68368.0,80.0898,80.1558,80.0402,80.065,68368.0
2016-10-13 15:40:00,96.95,97.01,96.91,96.97,61942.0,80.065,80.1145,80.0319,80.0815,61942.0
2016-10-13 15:45:00,96.97,96.99,96.79,96.81,103324.0,80.0815,80.098,79.9328,79.9494,103324.0
2016-10-13 15:50:00,96.81,96.84,96.75,96.83,99429.0,79.9494,79.9741,79.8998,79.9659,99429.0
2016-10-13 15:55:00,96.83,96.84,96.72,96.75,270214.0,79.9659,79.9741,79.875,79.8998,270214.0
2016-10-14 09:30:00,97.07,98.23,97.07,98.1,109441.0,80.1641,81.122,80.1641,81.0147,109441.0
2016-10-14 09:35:00,98.03,98.26,97.89,98.01,45511.0,80.9569,81.1468,80.8413,80.9404,45511.0
2016-10-14 09:40:00,98.02,98.02,97.73,97.86,29404.0,80.9486,80.9486,80.7091,80.8165,29404.0
2016-10-14 09:45:00,97.85,97.92,97.77,97.81,45589.0,80.8082,80.866,80.7422,80.7752,45589.0
2016-10-14 09:50:00,97.8,97.81,97.54,97.62,36037.0,80.7669,80.7752,80.5522,80.6183,36037.0
2016-10-14 09:55:00,97.62,97.65,97.42,97.48,33449.0,80.6183,80.6431,80.4531,80.5027,33449.0
2016-10-14 10:00:00,97.48,97.64,97.48,97.55,28873.0,80.5027,80.6348,80.5027,80.5605,28873.0
2016-10-14 10:05:00,97.57,97.64,97.44,97.5,28651.0,80.577,80.6348,80.4696,80.5192,28651.0
2016-10-14 10:10:00,97.5,97.52,97.43,97.47,52600.0,80.5192,80.5357,80.4614,80.4944,52600.0
2016-10-14 10:15:00,97.45,97.52,97.41,97.48,61762.0,80.4779,80.5357,80.4449,80.5027,61762.0
2016-10-14 10:20:00,97.47,97.51,97.45,97.48,20794.0,80.4944,80.5274,80.4779,80.5027,20794.0
2016-10-14 10:25:00,97.48,97.52,97.46,97.5,14087.0,80.5027,80.5357,80.4862,80.5192,14087.0
2016-10-14 10:30:00,97.49,97.51,97.43,97.46,17969.0,80.5109,80.5274,80.4614,80.4862,17969.0
2016-10-14 10:35:00,97.47,97.51,97.46,97.5,26213.0,80.4944,80.5274,80.4862,80.5192,26213.0
2016-10-14 10:40:00,97.5,97.52,97.45,97.46,31071.0,80.5192,80.5357,80.4779,80.4862,31071.0
2016-10-14 10:45:00,97.45,97.61,97.44,97.5,23067.0,80.4779,80.61,80.4696,80.5192,23067.0
2016-10-14 10:50:00,97.49,97.5,97.42,97.49,54421.0,80.5109,80.5192,80.4531,80.5109,54421.0
2016-10-14 10:55:00,97.49,97.49,97.3,97.33,65332.0,80.5109,80.5109,80.354,80.3788,65332.0
2016-10-14 11:00:00,97.3,97.33,97.2,97.2,51656.0,80.354,80.3788,80.2714,80.2714,51656.0
2016-10-14 11:05:00,97.22,97.26,97.07,97.2,83027.0,80.288,80.321,80.1641,80.2714,83027.0
2016-10-14 11:10:00,97.19,97.2,97.13,97.18,38132.0,80.2632,80.2714,80.2136,80.2549,38132.0
2016-10-14 11:15:00,97.18,97.24,97.08,97.21,206143.0,80.2549,80.3045,80.1723,80.2797,206143.0
2016-10-14 11:20:00,97.22,97.47,97.21,97.37,103026.0,80.288,80.4944,80.2797,80.4118,103026.0
2016-10-14 11:25:00,97.39,97.41,97.26,97.29,21605.0,80.4283,80.4449,80.321,80.3458,21605.0
2016-10-14 11:30:00,97.27,97.31,97.21,97.27,20247.0,80.3292,80.3623,80.2797,80.3292,20247.0
2016-10-14 11:35:00,97.26,97.26,97.17,97.2,30168.0,80.321,80.321,80.2467,80.2714,30168.0
2016-10-14 11:40:00,97.2,97.2,97.04,97.16,38551.0,80.2714,80.2714,80.1393,80.2384,38551.0
2016-10-14 11:45:00,97.16,97.2,97.02,97.04,15285.0,80.2384,80.2714,80.1228,80.1393,15285.0
2016-10-14 11:50:00,97.06,97.08,97.02,97.05,17625.0,80.1558,80.1723,80.1228,80.1476,17625.0
2016-10-14 11:55:00,97.05,97.1,97.0,97.09,48389.0,80.1476,80.1889,80.1063,80.1806,48389.0
2016-10-14 12:00:00,97.09,97.11,97.04,97.09,27114.0,80.1806,80.1971,80.1393,80.1806,27114.0
2016-10-14 12:05:00,97.1,97.1,96.97,97.04,65144.0,80.1889,80.1889,80.0815,80.1393,65144.0
2016-10-14 12:10:00,97.04,97.16,96.98,97.15,17632.0,80.1393,80.2384,80.0898,80.2301,17632.0
2016-10-14 12:15:00,97.16,97.17,96.96,97.01,75716.0,80.2384,80.2467,80.0732,80.1145,75716.0
2016-10-14 12:20:00,97.01,97.02,96.95,97.02,34715.0,80.1145,80.1228,80.065,80.1228,34715.0
2016-10-14 12:25:00,97.02,97.04,96.98,97.03,45012.0,80.1228,80.1393,80.0898,80.131,45012.0
2016-10-14 12:30:00,97.04,97.06,96.95,96.95,41426.0,80.1393,80.1558,80.065,80.065,41426.0
2016-10-14 12:35:00,96.97,97.01,96.94,97.0,21243.0,80.0815,80.1145,80.0567,80.1063,21243.0
2016-10-14 12:40:00,96.99,97.01,96.96,96.97,30800.0,80.098,80.1145,80.0732,80.0815,30800.0
2016-10-14 12:45:00,96.99,97.01,96.95,97.01,13455.0,80.098,80.1145,80.065,80.1145,13455.0
2016-10-14 12:50:00,97.01,97.01,96.94,97.01,18131.0,80.1145,80.1145,80.0567,80.1145,18131.0
2016-10-14 12:55:00,97.0,97.01,96.97,96.97,59900.0,80.1063,80.1145,80.0815,80.0815,59900.0
2016-10-14 13:00:00,96.97,96.98,96.89,96.95,15055.0,80.0815,80.0898,80.0154,80.065,15055.0
2016-10-14 13:05:00,96.95,97.08,96.95,97.08,27782.0,80.065,80.1723,80.065,80.1723,27782.0
2016-10-14 13:10:00,97.08,97.13,97.03,97.04,20075.0,80.1723,80.2136,80.131,80.1393,20075.0
2016-10-14 13:15:00,97.05,97.17,97.03,97.17,39569.0,80.1476,80.2467,80.131,80.2467,39569.0
2016-10-14 13:20:00,97.16,97.28,97.0,97.23,386869.0,80.2384,80.3375,80.1063,80.2962,386869.0
2016-10-14 13:25:00,97.24,97.26,97.21,97.21,35672.0,80.3045,80.321,80.2797,80.2797,35672.0
2016-10-14 13:30:00,97.24,97.5,97.24,97.47,34631.0,80.3045,80.5192,80.3045,80.4944,34631.0
2016-10-14 13:35:00,97.46,97.46,97.36,97.45,16278.0,80.4862,80.4862,80.4036,80.4779,16278.0
2016-10-14 13:40:00,97.45,97.46,97.25,97.37,33139.0,80.4779,80.4862,80.3127,80.4118,33139.0
2016-10-14 13:45:00,97.38,97.47,97.35,97.38,55264.0,80.4201,80.4944,80.3953,80.4201,55264.0
2016-10-14 13:50:00,97.38,97.39,97.27,97.29,70664.0,80.4201,80.4283,80.3292,80.3458,70664.0
2016-10-14 13:55:00,97.3,97.37,97.22,97.22,450281.0,80.354,80.4118,80.288,80.288,450281.0
2016-10-14 14:00:00,97.22,97.26,97.12,97.22,51597.0,80.288,80.321,80.2054,80.288,51597.0
2016-10-14 14:05:00,97.24,97.26,97.1,97.12,20658.0,80.3045,80.321,80.1889,80.2054,20658.0
2016-10-14 14:10:00,97.11,97.17,97.04,97.15,47061.0,80.1971,80.2467,80.1393,80.2301,47061.0
2016-10-14 14:15:00,97.14,97.28,97.13,97.28,61745.0,80.2219,80.3375,80.2136,80.3375,61745.0
2016-10-14 14:20:00,97.28,97.42,97.25,97.31,35161.0,80.3375,80.4531,80.3127,80.3623,35161.0
2016-10-14 14:25:00,97.29,97.44,97.28,97.39,50876.0,80.3458,80.4696,80.3375,80.4283,50876.0
2016-10-14 14:30:00,97.4,97.5,97.32,97.36,45268.0,80.4366,80.5192,80.3705,80.4036,45268.0
2016-10-14 14:35:00,97.36,97.45,97.34,97.37,39539.0,80.4036,80.4779,80.3871,80.4118,39539.0
2016-10-14 14:40:00,97.38,97.4,97.25,97.3,28472.0,80.4201,80.4366,80.3127,80.354,28472.0
2016-10-14 14:45:00,97.29,97.36,97.27,97.33,19810.0,80.3458,80.4036,80.3292,80.3788,19810.0
2016-10-14 14:50:00,97.33,97.37,97.27,97.27,50037.0,80.3788,80.4118,80.3292,80.3292,50037.0
2016-10-14 14:55:00,97.28,97.3,97.15,97.15,35100.0,80.3375,80.354,80.2301,80.2301,35100.0
2016-10-14 15:00:00,97.15,97.24,97.12,97.13,37094.0,80.2301,80.3045,80.2054,80.2136,37094.0
2016-10-14 15:05:00,97.15,97.23,97.11,97.17,32808.0,80.2301,80.2962,80.1971,80.2467,32808.0
2016-10-14 15:10:00,97.16,97.23,97.1,97.15,35213.0,80.2384,80.2962,80.1889,80.2301,35213.0
2016-10-14 15:15:00,97.17,97.24,97.08,97.09,37945.0,80.2467,80.3045,80.1723,80.1806,37945.0
2016-10-14 15:20:00,97.09,97.16,97.06,97.12,36389.0,80.1806,80.2384,80.1558,80.2054,36389.0
2016-10-14 15:25:00,97.12,97.16,97.02,97.05,35609.0,80.2054,80.2384,80.1228,80.1476,35609.0
2016-10-14 15:30:00,97.05,97.14,97.03,97.08,65077.0,80.1476,80.2219,80.131,80.1723,65077.0
2016-10-14 15:35:00,97.08,97.09,97.03,97.09,60412.0,80.1723,80.1806,80.131,80.1806,60412.0
2016-10-14 15:40:00,97.08,97.08,97.0,97.01,76542.0,80.1723,80.1723,80.1063,80.1145,76542.0
2016-10-14 15:45:00,97.0,97.01,96.93,96.94,73912.0,80.1063,80.1145,80.0485,80.0567,73912.0
2016-10-14 15:50:00,96.94,96.99,96.9,96.91,86882.0,80.0567,80.098,80.0237,80.0319,86882.0
2016-10-14 15:55:00,96.9,96.99,96.83,96.86,194490.0,80.0237,80.098,79.9659,79.9907,194490.0
2016-10-17 09:30:00,96.71,96.79,96.45,96.69,47721.0,79.8668,79.9328,79.6521,79.8503,47721.0
2016-10-17 09:35:00,96.67,96.97,96.44,96.51,19961.0,79.8337,80.0815,79.6438,79.7016,19961.0
2016-10-17 09:40:00,96.52,96.63,96.44,96.51,13980.0,79.7099,79.8007,79.6438,79.7016,13980.0
2016-10-17 09:45:00,96.55,96.6,96.5,96.56,23415.0,79.7346,79.7759,79.6933,79.7429,23415.0
2016-10-17 09:50:00,96.57,96.62,96.49,96.56,82500.0,79.7512,79.7924,79.6851,79.7429,82500.0
2016-10-17 09:55:00,96.56,96.59,96.53,96.57,50757.0,79.7429,79.7677,79.7181,79.7512,50757.0
2016-10-17 10:00:00,96.59,96.62,96.51,96.6,69926.0,79.7677,79.7924,79.7016,79.7759,69926.0
2016-10-17 10:05:00,96.6,96.75,96.56,96.75,38696.0,79.7759,79.8998,79.7429,79.8998,38696.0
2016-10-17 10:10:00,96.78,96.89,96.67,96.8,35626.0,79.9246,80.0154,79.8337,79.9411,35626.0
2016-10-17 10:15:00,96.88,96.92,96.78,96.8,48143.0,80.0072,80.0402,79.9246,79.9411,48143.0
2016-10-17 10:20:00,96.84,97.01,96.74,96.97,53184.0,79.9741,80.1145,79.8916,80.0815,53184.0
2016-10-17 10:25:00,96.99,97.07,96.92,96.94,34932.0,80.098,80.1641,80.0402,80.0567,34932.0
2016-10-17 10:30:00,96.95,97.07,96.93,97.0,23195.0,80.065,80.1641,80.0485,80.1063,23195.0
2016-10-17 10:35:00,97.0,97.12,96.98,96.99,15492.0,80.1063,80.2054,80.0898,80.098,15492.0
2016-10-17 10:40:00,96.98,96.99,96.87,96.93,18536.0,80.0898,80.098,79.9989,80.0485,18536.0
2016-10-17 10:45:00,96.93,97.01,96.83,96.84,15292.0,80.0485,80.1145,79.9659,79.9741,15292.0
2016-10-17 10:50:00,96.85,96.85,96.7,96.71,24376.0,79.9824,79.9824,79.8585,79.8668,24376.0
2016-10-17 10:55:00,96.72,96.78,96.66,96.7,24913.0,79.875,79.9246,79.8255,79.8585,24913.0
2016-10-17 11:00:00,96.72,96.87,96.71,96.85,19725.0,79.875,79.9989,79.8668,79.9824,19725.0
2016-10-17 11:05:00,96.85,96.91,96.8,96.82,11990.0,79.9824,80.0319,79.9411,79.9576,11990.0
2016-10-17 11:10:00,96.82,96.89,96.73,96.75,16937.0,79.9576,80.0154,79.8833,79.8998,16937.0
2016-10-17 11:15:00,96.75,96.82,96.71,96.79,19833.0,79.8998,79.9576,79.8668,79.9328,19833.0
2016-10-17 11:20:00,96.81,96.82,96.68,96.7,14147.0,79.9494,79.9576,79.842,79.8585,14147.0
2016-10-17 11:25:00,96.7,96.72,96.63,96.65,24840.0,79.8585,79.875,79.8007,79.8172,24840.0
2016-10-17 11:30:00,96.66,96.69,96.59,96.63,17676.0,79.8255,79.8503,79.7677,79.8007,17676.0
2016-10-17 11:35:00,96.64,96.7,96.6,96.7,15643.0,79.809,79.8585,79.7759,79.8585,15643.0
2016-10-17 11:40:00,96.7,96.84,96.7,96.8,16797.0,79.8585,79.9741,79.8585,79.9411,16797.0
2016-10-17 11:45:00,96.81,96.81,96.7,96.76,17681.0,79.9494,79.9494,79.8585,79.9081,17681.0
2016-10-17 11:50:00,96.74,96.83,96.74,96.8,15452.0,79.8916,79.9659,79.8916,79.9411,15452.0
2016-10-17 11:55:00,96.82,96.87,96.77,96.81,10815.0,79.9576,79.9989,79.9163,79.9494,10815.0
2016-10-17 12:00:00,96.8,96.86,96.77,96.84,7864.0,79.9411,79.9907,79.9163,79.9741,7864.0
2016-10-17 12:05:00,96.86,96.9,96.84,96.84,7293.0,79.9907,80.0237,79.9741,79.9741,7293.0
2016-10-17 12:10:00,96.86,96.88,96.79,96.88,14322.0,79.9907,80.0072,79.9328,80.0072,14322.0
2016-10-17 12:15:00,96.88,96.89,96.82,96.87,12929.0,80.0072,80.0154,79.9576,79.9989,12929.0
2016-10-17 12:20:00,96.86,96.88,96.8,96.81,13278.0,79.9907,80.0072,79.9411,79.9494,13278.0
2016-10-17 12:25:00,96.83,96.87,96.78,96.79,13779.0,79.9659,79.9989,79.9246,79.9328,13779.0
2016-10-17 12:30:00,96.77,96.84,96.74,96.82,9687.0,79.9163,79.9741,79.8916,79.9576,9687.0
2016-10-17 12:35:00,96.82,96.85,96.77,96.77,6077.0,79.9576,79.9824,79.9163,79.9163,6077.0
2016-10-17 12:40:00,96.76,96.78,96.73,96.76,9910.0,79.9081,79.9246,79.8833,79.9081,9910.0
2016-10-17 12:45:00,96.74,96.79,96.72,96.76,7761.0,79.8916,79.9328,79.875,79.9081,7761.0
2016-10-17 12:50:00,96.76,96.82,96.76,96.81,8088.0,79.9081,79.9576,79.9081,79.9494,8088.0
2016-10-17 12:55:00,96.82,96.89,96.8,96.87,9040.0,79.9576,80.0154,79.9411,79.9989,9040.0
2016-10-17 13:00:00,96.88,96.91,96.79,96.8,17131.0,80.0072,80.0319,79.9328,79.9411,17131.0
2016-10-17 13:05:00,96.79,96.87,96.77,96.86,11400.0,79.9328,79.9989,79.9163,79.9907,11400.0
2016-10-17 13:10:00,96.85,96.9,96.83,96.9,7975.0,79.9824,80.0237,79.9659,80.0237,7975.0
2016-10-17 13:15:00,96.9,96.92,96.77,96.83,11382.0,80.0237,80.0402,79.9163,79.9659,11382.0
2016-10-17 13:20:00,96.84,96.85,96.73,96.74,22939.0,79.9741,79.9824,79.8833,79.8916,22939.0
2016-10-17 13:25:00,96.73,96.78,96.71,96.76,19047.0,79.8833,79.9246,79.8668,79.9081,19047.0
2016-10-17 13:30:00,96.75,96.77,96.66,96.69,24726.0,79.8998,79.9163,79.8255,79.8503,24726.0
2016-10-17 13:35:00,96.7,96.73,96.66,96.71,16607.0,79.8585,79.8833,79.8255,79.8668,16607.0
2016-10-17 13:40:00,96.71,96.75,96.7,96.73,16642.0,79.8668,79.8998,79.8585,79.8833,16642.0
2016-10-17 13:45:00,96.73,96.75,96.7,96.72,21711.0,79.8833,79.8998,79.8585,79.875,21711.0
2016-10-17 13:50:00,96.72,96.79,96.72,96.78,17880.0,79.875,79.9328,79.875,79.9246,17880.0
2016-10-17 13:55:00,96.78,96.8,96.66,96.68,35057.0,79.9246,79.9411,79.8255,79.842,35057.0
2016-10-17 14:00:00,96.68,96.73,96.67,96.73,20316.0,79.842,79.8833,79.8337,79.8833,20316.0
2016-10-17 14:05:00,96.72,96.8,96.71,96.79,11974.0,79.875,79.9411,79.8668,79.9328,11974.0
2016-10-17 14:10:00,96.79,96.89,96.79,96.89,10547.0,79.9328,80.0154,79.9328,80.0154,10547.0
2016-10-17 14:15:00,96.88,96.94,96.83,96.94,13076.0,80.0072,80.0567,79.9659,80.0567,13076.0
2016-10-17 14:20:00,96.93,96.93,96.78,96.82,26006.0,80.0485,80.0485,79.9246,79.9576,26006.0
2016-10-17 14:25:00,96.82,96.88,96.8,96.86,11936.0,79.9576,80.0072,79.9411,79.9907,11936.0
2016-10-17 14:30:00,96.87,96.87,96.82,96.85,10614.0,79.9989,79.9989,79.9576,79.9824,10614.0
2016-10-17 14:35:00,96.85,96.86,96.81,96.81,10405.0,79.9824,79.9907,79.9494,79.9494,10405.0
2016-10-17 14:40:00,96.81,96.87,96.8,96.85,9489.0,79.9494,79.9989,79.9411,79.9824,9489.0
2016-10-17 14:45:00,96.86,96.9,96.85,96.88,9914.0,79.9907,80.0237,79.9824,80.0072,9914.0
2016-10-17 14:50:00,96.88,96.93,96.86,96.91,17123.0,80.0072,80.0485,79.9907,80.0319,17123.0
2016-10-17 14:55:00,96.9,96.95,96.89,96.89,26225.0,80.0237,80.065,80.0154,80.0154,26225.0
2016-10-17 15:00:00,96.88,96.88,96.81,96.83,25327.0,80.0072,80.0072,79.9494,79.9659,25327.0
2016-10-17 15:05:00,96.83,96.83,96.77,96.8,25246.0,79.9659,79.9659,79.9163,79.9411,25246.0
2016-10-17 15:10:00,96.8,96.81,96.74,96.76,36237.0,79.9411,79.9494,79.8916,79.9081,36237.0
2016-10-17 15:15:00,96.76,96.81,96.75,96.76,22135.0,79.9081,79.9494,79.8998,79.9081,22135.0
2016-10-17 15:20:00,96.76,96.81,96.76,96.77,20722.0,79.9081,79.9494,79.9081,79.9163,20722.0
2016-10-17 15:25:00,96.77,96.81,96.74,96.78,22959.0,79.9163,79.9494,79.8916,79.9246,22959.0
2016-10-17 15:30:00,96.77,96.79,96.73,96.79,36314.0,79.9163,79.9328,79.8833,79.9328,36314.0
2016-10-17 15:35:00,96.78,96.81,96.73,96.73,47845.0,79.9246,79.9494,79.8833,79.8833,47845.0
2016-10-17 15:40:00,96.73,96.79,96.72,96.73,35698.0,79.8833,79.9328,79.875,79.8833,35698.0
2016-10-17 15:45:00,96.73,96.83,96.71,96.75,46600.0,79.8833,79.9659,79.8668,79.8998,46600.0
2016-10-17 15:50:00,96.75,96.78,96.73,96.77,65210.0,79.8998,79.9246,79.8833,79.9163,65210.0
2016-10-17 15:55:00,96.76,96.77,96.66,96.74,103532.0,79.9081,79.9163,79.8255,79.8916,103532.0
2016-10-18 09:30:00,97.55,97.99,97.34,97.99,72995.0,80.5605,80.9238,80.3871,80.9238,72995.0
2016-10-18 09:35:00,97.88,98.07,97.68,97.77,40345.0,80.833,80.9899,80.6678,80.7422,40345.0
2016-10-18 09:40:00,97.8,97.88,97.58,97.73,35727.0,80.7669,80.833,80.5853,80.7091,35727.0
2016-10-18 09:45:00,97.75,97.82,97.66,97.69,35744.0,80.7256,80.7835,80.6513,80.6761,35744.0
2016-10-18 09:50:00,97.71,97.77,97.42,97.42,46122.0,80.6926,80.7422,80.4531,80.4531,46122.0
2016-10-18 09:55:00,97.4,97.5,97.06,97.23,88394.0,80.4366,80.5192,80.1558,80.2962,88394.0
2016-10-18 10:00:00,97.23,97.26,97.07,97.09,41527.0,80.2962,80.321,80.1641,80.1806,41527.0
2016-10-18 10:05:00,97.08,97.2,97.03,97.11,82352.0,80.1723,80.2714,80.131,80.1971,82352.0
2016-10-18 10:10:00,97.12,97.3,97.1,97.11,76536.0,80.2054,80.354,80.1889,80.1971,76536.0
2016-10-18 10:15:00,97.13,97.15,97.02,97.04,70558.0,80.2136,80.2301,80.1228,80.1393,70558.0
2016-10-18 10:20:00,97.04,97.04,96.8,96.81,65488.0,80.1393,80.1393,79.9411,79.9494,65488.0
2016-10-18 10:25:00,96.83,96.95,96.83,96.91,42722.0,79.9659,80.065,79.9659,80.0319,42722.0
2016-10-18 10:30:00,96.92,97.07,96.92,97.04,38519.0,80.0402,80.1641,80.0402,80.1393,38519.0
2016-10-18 10:35:00,97.06,97.26,97.06,97.23,26593.0,80.1558,80.321,80.1558,80.2962,26593.0
2016-10-18 10:40:00,97.24,97.3,97.09,97.1,33951.0,80.3045,80.354,80.1806,80.1889,33951.0
2016-10-18 10:45:00,97.1,97.11,97.02,97.06,48177.0,80.1889,80.1971,80.1228,80.1558,48177.0
2016-10-18 10:50:00,97.06,97.06,96.84,96.86,40939.0,80.1558,80.1558,79.9741,79.9907,40939.0
2016-10-18 10:55:00,96.87,97.06,96.86,97.06,40946.0,79.9989,80.1558,79.9907,80.1558,40946.0
2016-10-18 11:00:00,97.06,97.15,97.06,97.09,22812.0,80.1558,80.2301,80.1558,80.1806,22812.0
2016-10-18 11:05:00,97.1,97.19,97.09,97.11,33340.0,80.1889,80.2632,80.1806,80.1971,33340.0
2016-10-18 11:10:00,97.11,97.14,97.05,97.12,43890.0,80.1971,80.2219,80.1476,80.2054,43890.0
2016-10-18 11:15:00,97.12,97.16,97.0,97.11,36438.0,80.2054,80.2384,80.1063,80.1971,36438.0
2016-10-18 11:20:00,97.1,97.15,97.06,97.07,26796.0,80.1889,80.2301,80.1558,80.1641,26796.0
2016-10-18 11:25:00,97.08,97.27,97.03,97.25,30023.0,80.1723,80.3292,80.131,80.3127,30023.0
2016-10-18 11:30:00,97.26,97.31,97.21,97.29,37240.0,80.321,80.3623,80.2797,80.3458,37240.0
2016-10-18 11:35:00,97.3,97.43,97.29,97.4,33848.0,80.354,80.4614,80.3458,80.4366,33848.0
2016-10-18 11:40:00,97.41,97.54,97.36,97.54,37145.0,80.4449,80.5522,80.4036,80.5522,37145.0
2016-10-18 11:45:00,97.53,97.55,97.33,97.33,41767.0,80.544,80.5605,80.3788,80.3788,41767.0
2016-10-18 11:50:00,97.33,97.33,97.21,97.23,32379.0,80.3788,80.3788,80.2797,80.2962,32379.0
2016-10-18 11:55:00,97.24,97.28,97.22,97.28,33880.0,80.3045,80.3375,80.288,80.3375,33880.0
2016-10-18 12:00:00,97.28,97.34,97.21,97.21,51714.0,80.3375,80.3871,80.2797,80.2797,51714.0
2016-10-18 12:05:00,97.21,97.34,97.19,97.33,46076.0,80.2797,80.3871,80.2632,80.3788,46076.0
2016-10-18 12:10:00,97.32,97.36,97.29,97.34,17253.0,80.3705,80.4036,80.3458,80.3871,17253.0
2016-10-18 12:15:00,97.33,97.36,97.27,97.28,33932.0,80.3788,80.4036,80.3292,80.3375,33932.0
2016-10-18 12:20:00,97.28,97.31,97.27,97.31,20734.0,80.3375,80.3623,80.3292,80.3623,20734.0
2016-10-18 12:25:00,97.3,97.35,97.28,97.34,15711.0,80.354,80.3953,80.3375,80.3871,15711.0
2016-10-18 12:30:00,97.35,97.38,97.34,97.35,16096.0,80.3953,80.4201,80.3871,80.3953,16096.0
2016-10-18 12:35:00,97.35,97.38,97.31,97.38,12899.0,80.3953,80.4201,80.3623,80.4201,12899.0
2016-10-18 12:40:00,97.38,97.38,97.26,97.27,16531.0,80.4201,80.4201,80.321,80.3292,16531.0
2016-10-18 12:45:00,97.28,97.28,97.17,97.2,18550.0,80.3375,80.3375,80.2467,80.2714,18550.0
2016-10-18 12:50:00,97.2,97.24,97.18,97.2,13800.0,80.2714,80.3045,80.2549,80.2714,13800.0
2016-10-18 12:55:00,97.2,97.29,97.16,97.28,78152.0,80.2714,80.3458,80.2384,80.3375,78152.0
2016-10-18 13:00:00,97.29,97.31,97.27,97.28,13906.0,80.3458,80.3623,80.3292,80.3375,13906.0
2016-10-18 13:05:00,97.28,97.31,97.27,97.27,24213.0,80.3375,80.3623,80.3292,80.3292,24213.0
2016-10-18 13:10:00,97.28,97.33,97.28,97.33,23958.0,80.3375,80.3788,80.3375,80.3788,23958.0
2016-10-18 13:15:00,97.33,97.35,97.21,97.21,18202.0,80.3788,80.3953,80.2797,80.2797,18202.0
2016-10-18 13:20:00,97.22,97.22,97.17,97.22,20384.0,80.288,80.288,80.2467,80.288,20384.0
2016-10-18 13:25:00,97.22,97.27,97.21,97.23,13231.0,80.288,80.3292,80.2797,80.2962,13231.0
2016-10-18 13:30:00,97.23,97.24,97.16,97.16,13498.0,80.2962,80.3045,80.2384,80.2384,13498.0
2016-10-18 13:35:00,97.16,97.19,97.09,97.1,23356.0,80.2384,80.2632,80.1806,80.1889,23356.0
2016-10-18 13:40:00,97.11,97.12,97.02,97.04,45873.0,80.1971,80.2054,80.1228,80.1393,45873.0
2016-10-18 13:45:00,97.03,97.05,96.99,96.99,42503.0,80.131,80.1476,80.098,80.098,42503.0
2016-10-18 13:50:00,97.0,97.01,96.95,96.97,28554.0,80.1063,80.1145,80.065,80.0815,28554.0
2016-10-18 13:55:00,96.97,97.02,96.97,96.99,36018.0,80.0815,80.1228,80.0815,80.098,36018.0
2016-10-18 14:00:00,96.98,97.04,96.96,97.0,45590.0,80.0898,80.1393,80.0732,80.1063,45590.0
2016-10-18 14:05:00,97.0,97.02,96.97,96.99,15043.0,80.1063,80.1228,80.0815,80.098,15043.0
2016-10-18 14:10:00,96.99,97.01,96.97,97.01,21042.0,80.098,80.1145,80.0815,80.1145,21042.0
2016-10-18 14:15:00,97.01,97.01,96.93,96.97,29841.0,80.1145,80.1145,80.0485,80.0815,29841.0
2016-10-18 14:20:00,96.96,97.03,96.95,97.01,18916.0,80.0732,80.131,80.065,80.1145,18916.0
2016-10-18 14:25:00,97.01,97.11,96.96,96.99,68984.0,80.1145,80.1971,80.0732,80.098,68984.0
2016-10-18 14:30:00,97.0,97.0,96.97,97.0,36792.0,80.1063,80.1063,80.0815,80.1063,36792.0
2016-10-18 14:35:00,97.0,97.0,96.97,97.0,45561.0,80.1063,80.1063,80.0815,80.1063,45561.0
2016-10-18 14:40:00,97.0,97.0,96.97,96.99,23710.0,80.1063,80.1063,80.0815,80.098,23710.0
2016-10-18 14:45:00,96.99,97.05,96.98,97.03,49227.0,80.098,80.1476,80.0898,80.131,49227.0
2016-10-18 14:50:00,97.03,97.06,96.98,97.05,34029.0,80.131,80.1558,80.0898,80.1476,34029.0
2016-10-18 14:55:00,97.05,97.16,97.04,97.16,23086.0,80.1476,80.2384,80.1393,80.2384,23086.0
2016-10-18 15:00:00,97.16,97.16,97.08,97.09,39167.0,80.2384,80.2384,80.1723,80.1806,39167.0
2016-10-18 15:05:00,97.09,97.1,96.99,97.01,26901.0,80.1806,80.1889,80.098,80.1145,26901.0
2016-10-18 15:10:00,97.02,97.03,96.94,96.97,34335.0,80.1228,80.131,80.0567,80.0815,34335.0
2016-10-18 15:15:00,96.96,97.01,96.95,96.96,22528.0,80.0732,80.1145,80.065,80.0732,22528.0
2016-10-18 15:20:00,96.95,96.97,96.89,96.9,28965.0,80.065,80.0815,80.0154,80.0237,28965.0
2016-10-18 15:25:00,96.89,96.93,96.86,96.91,38639.0,80.0154,80.0485,79.9907,80.0319,38639.0
2016-10-18 15:30:00,96.9,96.91,96.88,96.88,39731.0,80.0237,80.0319,80.0072,80.0072,39731.0
2016-10-18 15:35:00,96.88,96.9,96.84,96.84,46147.0,80.0072,80.0237,79.9741,79.9741,46147.0
2016-10-18 15:40:00,96.85,96.85,96.67,96.7,64699.0,79.9824,79.9824,79.8337,79.8585,64699.0
2016-10-18 15:45:00,96.7,96.84,96.69,96.77,90389.0,79.8585,79.9741,79.8503,79.9163,90389.0
2016-10-18 15:50:00,96.77,96.81,96.74,96.78,81714.0,79.9163,79.9494,79.8916,79.9246,81714.0
2016-10-18 15:55:00,96.78,96.78,96.68,96.69,135145.0,79.9246,79.9246,79.842,79.8503,135145.0
2016-10-19 09:30:00,96.65,97.44,96.26,97.44,94231.0,79.8172,80.4696,79.4951,80.4696,94231.0
2016-10-19 09:35:00,97.4,97.6,97.15,97.24,25874.0,80.4366,80.6018,80.2301,80.3045,25874.0
2016-10-19 09:40:00,97.25,97.29,97.05,97.08,75044.0,80.3127,80.3458,80.1476,80.1723,75044.0
2016-10-19 09:45:00,97.13,97.32,97.09,97.2,28402.0,80.2136,80.3705,80.1806,80.2714,28402.0
2016-10-19 09:50:00,97.16,97.41,97.16,97.38,25506.0,80.2384,80.4449,80.2384,80.4201,25506.0
2016-10-19 09:55:00,97.35,97.38,97.14,97.25,33794.0,80.3953,80.4201,80.2219,80.3127,33794.0
2016-10-19 10:00:00,97.21,97.32,97.12,97.21,20950.0,80.2797,80.3705,80.2054,80.2797,20950.0
2016-10-19 10:05:00,97.2,97.29,97.14,97.29,40867.0,80.2714,80.3458,80.2219,80.3458,40867.0
2016-10-19 10:10:00,97.26,97.48,97.26,97.47,28600.0,80.321,80.5027,80.321,80.4944,28600.0
2016-10-19 10:15:00,97.48,97.62,97.42,97.52,32391.0,80.5027,80.6183,80.4531,80.5357,32391.0
2016-10-19 10:20:00,97.5,97.65,97.4,97.65,29892.0,80.5192,80.6431,80.4366,80.6431,29892.0
2016-10-19 10:25:00,97.66,97.69,97.59,97.65,27827.0,80.6513,80.6761,80.5935,80.6431,27827.0
2016-10-19 10:30:00,97.66,97.77,97.65,97.73,36360.0,80.6513,80.7422,80.6431,80.7091,36360.0
2016-10-19 10:35:00,97.75,97.81,97.71,97.81,20892.0,80.7256,80.7752,80.6926,80.7752,20892.0
2016-10-19 10:40:00,97.81,97.98,97.8,97.96,28502.0,80.7752,80.9156,80.7669,80.8991,28502.0
2016-10-19 10:45:00,97.97,98.13,97.91,98.13,50320.0,80.9073,81.0395,80.8578,81.0395,50320.0
2016-10-19 10:50:00,98.13,98.23,98.1,98.1,30799.0,81.0395,81.122,81.0147,81.0147,30799.0
2016-10-19 10:55:00,98.1,98.37,98.1,98.27,45777.0,81.0147,81.2377,81.0147,81.1551,45777.0
2016-10-19 11:00:00,98.25,98.44,98.25,98.33,55005.0,81.1386,81.2955,81.1386,81.2046,55005.0
2016-10-19 11:05:00,98.32,98.35,98.17,98.17,50887.0,81.1964,81.2211,81.0725,81.0725,50887.0
2016-10-19 11:10:00,98.17,98.18,98.03,98.11,31113.0,81.0725,81.0808,80.9569,81.0229,31113.0
2016-10-19 11:15:00,98.06,98.17,98.06,98.09,20025.0,80.9817,81.0725,80.9817,81.0064,20025.0
2016-10-19 11:20:00,98.06,98.07,97.95,97.96,26148.0,80.9817,80.9899,80.8908,80.8991,26148.0
2016-10-19 11:25:00,97.96,98.0,97.71,97.77,109156.0,80.8991,80.9321,80.6926,80.7422,109156.0
2016-10-19 11:30:00,97.78,97.88,97.71,97.76,56520.0,80.7504,80.833,80.6926,80.7339,56520.0
2016-10-19 11:35:00,97.77,97.81,97.74,97.76,13930.0,80.7422,80.7752,80.7174,80.7339,13930.0
2016-10-19 11:40:00,97.78,97.81,97.71,97.75,24061.0,80.7504,80.7752,80.6926,80.7256,24061.0
2016-10-19 11:45:00,97.74,97.81,97.74,97.75,21280.0,80.7174,80.7752,80.7174,80.7256,21280.0
2016-10-19 11:50:00,97.76,97.81,97.72,97.8,26093.0,80.7339,80.7752,80.7009,80.7669,26093.0
2016-10-19 11:55:00,97.8,97.84,97.77,97.81,44785.0,80.7669,80.8,80.7422,80.7752,44785.0
2016-10-19 12:00:00,97.82,97.87,97.79,97.87,23039.0,80.7835,80.8247,80.7587,80.8247,23039.0
2016-10-19 12:05:00,97.86,97.87,97.77,97.8,28616.0,80.8165,80.8247,80.7422,80.7669,28616.0
2016-10-19 12:10:00,97.8,97.81,97.73,97.76,19983.0,80.7669,80.7752,80.7091,80.7339,19983.0
2016-10-19 12:15:00,97.75,97.79,97.68,97.75,63750.0,80.7256,80.7587,80.6678,80.7256,63750.0
2016-10-19 12:20:00,97.78,97.8,97.74,97.79,17248.0,80.7504,80.7669,80.7174,80.7587,17248.0
2016-10-19 12:25:00,97.77,97.84,97.75,97.81,11743.0,80.7422,80.8,80.7256,80.7752,11743.0
2016-10-19 12:30:00,97.82,97.86,97.72,97.77,39077.0,80.7835,80.8165,80.7009,80.7422,39077.0
2016-10-19 12:35:00,97.79,97.79,97.6,97.62,42810.0,80.7587,80.7587,80.6018,80.6183,42810.0
2016-10-19 12:40:00,97.6,97.69,97.6,97.62,20301.0,80.6018,80.6761,80.6018,80.6183,20301.0
2016-10-19 12:45:00,97.61,97.75,97.6,97.71,20404.0,80.61,80.7256,80.6018,80.6926,20404.0
2016-10-19 12:50:00,97.72,97.73,97.58,97.58,29661.0,80.7009,80.7091,80.5853,80.5853,29661.0
2016-10-19 12:55:00,97.59,97.61,97.48,97.5,65225.0,80.5935,80.61,80.5027,80.5192,65225.0
2016-10-19 13:00:00,97.51,97.56,97.45,97.45,26947.0,80.5274,80.5687,80.4779,80.4779,26947.0
2016-10-19 13:05:00,97.45,97.51,97.44,97.47,20353.0,80.4779,80.5274,80.4696,80.4944,20353.0
2016-10-19 13:10:00,97.47,97.51,97.44,97.51,23459.0,80.4944,80.5274,80.4696,80.5274,23459.0
2016-10-19 13:15:00,97.51,97.52,97.37,97.49,80070.0,80.5274,80.5357,80.4118,80.5109,80070.0
2016-10-19 13:20:00,97.48,97.51,97.44,97.47,21240.0,80.5027,80.5274,80.4696,80.4944,21240.0
2016-10-19 13:25:00,97.47,97.52,97.41,97.48,49765.0,80.4944,80.5357,80.4449,80.5027,49765.0
2016-10-19 13:30:00,97.48,97.5,97.41,97.5,46352.0,80.5027,80.5192,80.4449,80.5192,46352.0
2016-10-19 13:35:00,97.5,97.61,97.49,97.61,19430.0,80.5192,80.61,80.5109,80.61,19430.0
2016-10-19 13:40:00,97.62,97.63,97.56,97.59,12290.0,80.6183,80.6265,80.5687,80.5935,12290.0
2016-10-19 13:45:00,97.57,97.66,97.53,97.56,47840.0,80.577,80.6513,80.544,80.5687,47840.0
2016-10-19 13:50:00,97.57,97.68,97.54,97.64,32452.0,80.577,80.6678,80.5522,80.6348,32452.0
2016-10-19 13:55:00,97.65,97.72,97.64,97.72,49101.0,80.6431,80.7009,80.6348,80.7009,49101.0
2016-10-19 14:00:00,97.72,97.73,97.63,97.67,25819.0,80.7009,80.7091,80.6265,80.6596,25819.0
2016-10-19 14:05:00,97.67,97.7,97.59,97.66,15739.0,80.6596,80.6844,80.5935,80.6513,15739.0
2016-10-19 14:10:00,97.67,97.71,97.6,97.69,21459.0,80.6596,80.6926,80.6018,80.6761,21459.0
2016-10-19 14:15:00,97.69,97.71,97.63,97.63,18244.0,80.6761,80.6926,80.6265,80.6265,18244.0
2016-10-19 14:20:00,97.65,97.69,97.62,97.63,16710.0,80.6431,80.6761,80.6183,80.6265,16710.0
2016-10-19 14:25:00,97.65,97.67,97.53,97.54,39181.0,80.6431,80.6596,80.544,80.5522,39181.0
2016-10-19 14:30:00,97.54,97.65,97.48,97.62,21231.0,80.5522,80.6431,80.5027,80.6183,21231.0
2016-10-19 14:35:00,97.63,97.67,97.58,97.58,19143.0,80.6265,80.6596,80.5853,80.5853,19143.0
2016-10-19 14:40:00,97.57,97.59,97.5,97.53,21478.0,80.577,80.5935,80.5192,80.544,21478.0
2016-10-19 14:45:00,97.53,97.54,97.45,97.46,20181.0,80.544,80.5522,80.4779,80.4862,20181.0
2016-10-19 14:50:00,97.46,97.47,97.39,97.46,19371.0,80.4862,80.4944,80.4283,80.4862,19371.0
2016-10-19 14:55:00,97.46,97.54,97.46,97.5,17943.0,80.4862,80.5522,80.4862,80.5192,17943.0
2016-10-19 15:00:00,97.51,97.56,97.46,97.54,19489.0,80.5274,80.5687,80.4862,80.5522,19489.0
2016-10-19 15:05:00,97.53,97.54,97.5,97.54,23088.0,80.544,80.5522,80.5192,80.5522,23088.0
2016-10-19 15:10:00,97.54,97.55,97.39,97.41,31268.0,80.5522,80.5605,80.4283,80.4449,31268.0
2016-10-19 15:15:00,97.43,97.5,97.42,97.5,29788.0,80.4614,80.5192,80.4531,80.5192,29788.0
2016-10-19 15:20:00,97.49,97.51,97.43,97.45,39256.0,80.5109,80.5274,80.4614,80.4779,39256.0
2016-10-19 15:25:00,97.45,97.45,97.39,97.41,45217.0,80.4779,80.4779,80.4283,80.4449,45217.0
2016-10-19 15:30:00,97.41,97.43,97.34,97.43,55753.0,80.4449,80.4614,80.3871,80.4614,55753.0
2016-10-19 15:35:00,97.43,97.43,97.25,97.39,154249.0,80.4614,80.4614,80.3127,80.4283,154249.0
2016-10-19 15:40:00,97.38,97.4,97.29,97.29,77243.0,80.4201,80.4366,80.3458,80.3458,77243.0
2016-10-19 15:45:00,97.29,97.29,97.17,97.18,74404.0,80.3458,80.3458,80.2467,80.2549,74404.0
2016-10-19 15:50:00,97.17,97.23,97.11,97.12,105579.0,80.2467,80.2962,80.1971,80.2054,105579.0
2016-10-19 15:55:00,97.11,97.17,97.01,97.13,231461.0,80.1971,80.2467,80.1145,80.2136,231461.0
2016-10-20 09:30:00,94.4,95.0,93.59,94.2,342588.0,77.9591,78.4546,77.2902,77.7939,342588.0
2016-10-20 09:35:00,94.2,94.49,93.56,94.01,288967.0,77.7939,78.0334,77.2654,77.637,288967.0
2016-10-20 09:40:00,94.0,94.12,93.56,93.56,335745.0,77.6288,77.7279,77.2654,77.2654,335745.0
2016-10-20 09:45:00,93.58,93.76,92.84,93.35,328787.0,77.2819,77.4306,76.6708,77.092,328787.0
2016-10-20 09:50:00,93.3,93.77,92.94,93.56,190579.0,77.0507,77.4388,76.7534,77.2654,190579.0
2016-10-20 09:55:00,93.53,93.76,92.94,93.53,143039.0,77.2406,77.4306,76.7534,77.2406,143039.0
2016-10-20 10:00:00,93.58,93.88,93.48,93.85,130234.0,77.2819,77.5297,77.1993,77.5049,130234.0
2016-10-20 10:05:00,93.82,93.95,93.5,93.5,158287.0,77.4801,77.5875,77.2158,77.2158,158287.0
2016-10-20 10:10:00,93.5,93.6,93.23,93.31,219881.0,77.2158,77.2984,76.9929,77.0589,219881.0
2016-10-20 10:15:00,93.33,93.33,92.9,93.31,191639.0,77.0754,77.0754,76.7203,77.0589,191639.0
2016-10-20 10:20:00,93.3,93.3,92.75,92.77,118803.0,77.0507,77.0507,76.5965,76.613,118803.0
2016-10-20 10:25:00,92.77,92.85,92.44,92.6,203483.0,76.613,76.679,76.3404,76.4726,203483.0
2016-10-20 10:30:00,92.59,92.61,92.25,92.29,173091.0,76.4643,76.4808,76.1835,76.2166,173091.0
2016-10-20 10:35:00,92.29,92.32,92.11,92.23,161157.0,76.2166,76.2413,76.0679,76.167,161157.0
2016-10-20 10:40:00,92.23,92.29,92.2,92.25,112340.0,76.167,76.2166,76.1422,76.1835,112340.0
2016-10-20 10:45:00,92.23,92.34,91.79,91.81,128535.0,76.167,76.2579,75.8037,75.8202,128535.0
2016-10-20 10:50:00,91.81,91.89,91.38,91.5,265381.0,75.8202,75.8862,75.4651,75.5642,265381.0
2016-10-20 10:55:00,91.5,91.71,91.35,91.7,224938.0,75.5642,75.7376,75.4403,75.7293,224938.0
2016-10-20 11:00:00,91.7,92.02,91.69,92.0,140792.0,75.7293,75.9936,75.7211,75.9771,140792.0
2016-10-20 11:05:00,92.0,92.12,91.62,92.11,143472.0,75.9771,76.0762,75.6633,76.0679,143472.0
2016-10-20 11:10:00,92.1,92.27,91.99,92.09,194927.0,76.0597,76.2001,75.9688,76.0514,194927.0
2016-10-20 11:15:00,92.09,92.26,92.07,92.2,55590.0,76.0514,76.1918,76.0349,76.1422,55590.0
2016-10-20 11:20:00,92.21,92.5,92.2,92.46,65624.0,76.1505,76.39,76.1422,76.357,65624.0
2016-10-20 11:25:00,92.46,92.55,92.24,92.25,69812.0,76.357,76.4313,76.1753,76.1835,69812.0
2016-10-20 11:30:00,92.23,92.24,91.96,91.96,86288.0,76.167,76.1753,75.944,75.944,86288.0
2016-10-20 11:35:00,91.96,92.01,91.74,91.89,60627.0,75.944,75.9853,75.7624,75.8862,60627.0
2016-10-20 11:40:00,91.86,91.87,91.6,91.71,56231.0,75.8615,75.8697,75.6467,75.7376,56231.0
2016-10-20 11:45:00,91.71,91.9,91.63,91.83,70370.0,75.7376,75.8945,75.6715,75.8367,70370.0
2016-10-20 11:50:00,91.82,91.83,91.66,91.75,57091.0,75.8284,75.8367,75.6963,75.7706,57091.0
2016-10-20 11:55:00,91.76,91.78,91.52,91.59,70661.0,75.7789,75.7954,75.5807,75.6385,70661.0
2016-10-20 12:00:00,91.62,91.66,91.43,91.5,62477.0,75.6633,75.6963,75.5064,75.5642,62477.0
2016-10-20 12:05:00,91.5,91.63,91.35,91.35,101092.0,75.5642,75.6715,75.4403,75.4403,101092.0
2016-10-20 12:10:00,91.37,91.4,90.99,91.03,225524.0,75.4568,75.4816,75.143,75.176,225524.0
2016-10-20 12:15:00,91.03,91.12,90.78,90.87,162003.0,75.176,75.2503,74.9696,75.0439,162003.0
2016-10-20 12:20:00,90.88,90.95,90.71,90.77,112580.0,75.0521,75.1099,74.9117,74.9613,112580.0
2016-10-20 12:25:00,90.77,90.89,90.55,90.84,210650.0,74.9613,75.0604,74.7796,75.0191,210650.0
2016-10-20 12:30:00,90.85,90.92,90.63,90.83,403206.0,75.0274,75.0852,74.8457,75.0108,403206.0
2016-10-20 12:35:00,90.8,90.89,90.69,90.89,89303.0,74.9861,75.0604,74.8952,75.0604,89303.0
2016-10-20 12:40:00,90.89,90.89,90.38,90.5,139732.0,75.0604,75.0604,74.6392,74.7383,139732.0
2016-10-20 12:45:00,90.53,90.53,90.06,90.23,191836.0,74.7631,74.7631,74.375,74.5153,191836.0
2016-10-20 12:50:00,90.24,90.52,90.22,90.52,131233.0,74.5236,74.7548,74.5071,74.7548,131233.0
2016-10-20 12:55:00,90.52,91.07,90.51,91.06,213834.0,74.7548,75.2091,74.7466,75.2008,213834.0
2016-10-20 13:00:00,91.05,91.27,90.99,91.03,127956.0,75.1925,75.3742,75.143,75.176,127956.0
2016-10-20 13:05:00,91.08,91.08,90.76,90.92,73587.0,75.2173,75.2173,74.953,75.0852,73587.0
2016-10-20 13:10:00,90.9,90.91,90.37,90.48,152175.0,75.0687,75.0769,74.631,74.7218,152175.0
2016-10-20 13:15:00,90.48,90.79,90.43,90.45,128743.0,74.7218,74.9778,74.6805,74.697,128743.0
2016-10-20 13:20:00,90.47,90.69,90.43,90.69,120643.0,74.7135,74.8952,74.6805,74.8952,120643.0
2016-10-20 13:25:00,90.68,90.75,90.56,90.63,110566.0,74.887,74.9448,74.7879,74.8457,110566.0
2016-10-20 13:30:00,90.63,90.71,90.39,90.51,154226.0,74.8457,74.9117,74.6475,74.7466,154226.0
2016-10-20 13:35:00,90.51,90.85,90.5,90.7,203813.0,74.7466,75.0274,74.7383,74.9035,203813.0
2016-10-20 13:40:00,90.7,90.82,90.59,90.81,88342.0,74.9035,75.0026,74.8126,74.9943,88342.0
2016-10-20 13:45:00,90.83,91.03,90.38,90.44,171777.0,75.0108,75.176,74.6392,74.6888,171777.0
2016-10-20 13:50:00,90.41,90.61,90.3,90.59,139138.0,74.664,74.8292,74.5732,74.8126,139138.0
2016-10-20 13:55:00,90.58,90.61,90.46,90.51,78848.0,74.8044,74.8292,74.7053,74.7466,78848.0
2016-10-20 14:00:00,90.51,90.56,90.36,90.47,91312.0,74.7466,74.7879,74.6227,74.7135,91312.0
2016-10-20 14:05:00,90.47,90.57,90.44,90.49,64447.0,74.7135,74.7961,74.6888,74.7301,64447.0
2016-10-20 14:10:00,90.48,90.58,90.4,90.57,76528.0,74.7218,74.8044,74.6557,74.7961,76528.0
2016-10-20 14:15:00,90.57,90.71,90.48,90.7,86629.0,74.7961,74.9117,74.7218,74.9035,86629.0
2016-10-20 14:20:00,90.71,90.71,90.55,90.63,100360.0,74.9117,74.9117,74.7796,74.8457,100360.0
2016-10-20 14:25:00,90.61,90.69,90.56,90.56,89438.0,74.8292,74.8952,74.7879,74.7879,89438.0
2016-10-20 14:30:00,90.57,90.62,90.53,90.58,206123.0,74.7961,74.8374,74.7631,74.8044,206123.0
2016-10-20 14:35:00,90.57,90.6,90.05,90.11,320171.0,74.7961,74.8209,74.3667,74.4162,320171.0
2016-10-20 14:40:00,90.11,90.18,89.99,90.08,312622.0,74.4162,74.4741,74.3171,74.3915,312622.0
2016-10-20 14:45:00,90.08,90.19,90.06,90.17,228806.0,74.3915,74.4823,74.375,74.4658,228806.0
2016-10-20 14:50:00,90.16,90.33,90.06,90.31,325058.0,74.4575,74.5979,74.375,74.5814,325058.0
2016-10-20 14:55:00,90.32,90.4,90.2,90.21,220906.0,74.5897,74.6557,74.4906,74.4988,220906.0
2016-10-20 15:00:00,90.2,90.34,90.2,90.28,263537.0,74.4906,74.6062,74.4906,74.5566,263537.0
2016-10-20 15:05:00,90.28,90.47,90.2,90.44,210395.0,74.5566,74.7135,74.4906,74.6888,210395.0
2016-10-20 15:10:00,90.44,90.48,90.3,90.39,209708.0,74.6888,74.7218,74.5732,74.6475,209708.0
2016-10-20 15:15:00,90.39,90.39,90.1,90.17,221432.0,74.6475,74.6475,74.408,74.4658,221432.0
2016-10-20 15:20:00,90.15,90.24,90.11,90.13,166437.0,74.4493,74.5236,74.4162,74.4328,166437.0
2016-10-20 15:25:00,90.16,90.17,89.81,89.96,488320.0,74.4575,74.4658,74.1685,74.2924,488320.0
2016-10-20 15:30:00,89.97,90.1,89.91,90.05,258237.0,74.3006,74.408,74.2511,74.3667,258237.0
2016-10-20 15:35:00,90.05,90.05,89.92,89.98,229223.0,74.3667,74.3667,74.2593,74.3089,229223.0
2016-10-20 15:40:00,89.98,90.0,89.85,89.9,299540.0,74.3089,74.3254,74.2015,74.2428,299540.0
2016-10-20 15:45:00,89.92,90.13,89.9,90.13,317031.0,74.2593,74.4328,74.2428,74.4328,317031.0
2016-10-20 15:50:00,90.12,90.33,90.09,90.27,369083.0,74.4245,74.5979,74.3997,74.5484,369083.0
2016-10-20 15:55:00,90.26,90.85,90.23,90.53,762599.0,74.5401,75.0274,74.5153,74.7631,762599.0
2016-10-21 09:30:00,89.57,90.39,89.37,89.94,481277.0,73.9703,74.6475,73.8051,74.2759,481277.0
2016-10-21 09:35:00,89.97,90.15,89.63,90.05,123122.0,74.3006,74.4493,74.0198,74.3667,123122.0
2016-10-21 09:40:00,90.07,90.43,89.87,90.3,124198.0,74.3832,74.6805,74.218,74.5732,124198.0
2016-10-21 09:45:00,90.29,90.45,90.05,90.07,97828.0,74.5649,74.697,74.3667,74.3832,97828.0
2016-10-21 09:50:00,90.09,90.69,90.06,90.44,122914.0,74.3997,74.8952,74.375,74.6888,122914.0
2016-10-21 09:55:00,90.44,90.67,90.29,90.32,85850.0,74.6888,74.8787,74.5649,74.5897,85850.0
2016-10-21 10:00:00,90.31,90.37,90.15,90.3,82433.0,74.5814,74.631,74.4493,74.5732,82433.0
2016-10-21 10:05:00,90.3,90.35,90.19,90.29,66435.0,74.5732,74.6144,74.4823,74.5649,66435.0
2016-10-21 10:10:00,90.29,90.45,90.25,90.31,169084.0,74.5649,74.697,74.5319,74.5814,169084.0
2016-10-21 10:15:00,90.3,90.53,90.3,90.52,68186.0,74.5732,74.7631,74.5732,74.7548,68186.0
2016-10-21 10:20:00,90.53,90.64,90.47,90.5,53235.0,74.7631,74.8539,74.7135,74.7383,53235.0
2016-10-21 10:25:00,90.49,90.65,90.46,90.64,50238.0,74.7301,74.8622,74.7053,74.8539,50238.0
2016-10-21 10:30:00,90.64,90.88,90.63,90.81,114071.0,74.8539,75.0521,74.8457,74.9943,114071.0
2016-10-21 10:35:00,90.81,90.9,90.55,90.64,65876.0,74.9943,75.0687,74.7796,74.8539,65876.0
2016-10-21 10:40:00,90.63,90.97,90.59,90.87,191014.0,74.8457,75.1265,74.8126,75.0439,191014.0
2016-10-21 10:45:00,90.87,91.02,90.82,90.86,141024.0,75.0439,75.1678,75.0026,75.0356,141024.0
2016-10-21 10:50:00,90.86,90.87,90.61,90.68,132342.0,75.0356,75.0439,74.8292,74.887,132342.0
2016-10-21 10:55:00,90.68,91.03,90.66,90.92,253697.0,74.887,75.176,74.8705,75.0852,253697.0
2016-10-21 11:00:00,90.93,91.13,90.88,90.9,204934.0,75.0934,75.2586,75.0521,75.0687,204934.0
2016-10-21 11:05:00,90.9,91.05,90.83,90.94,165259.0,75.0687,75.1925,75.0108,75.1017,165259.0
2016-10-21 11:10:00,90.92,91.07,90.87,90.89,206256.0,75.0852,75.2091,75.0439,75.0604,206256.0
2016-10-21 11:15:00,90.88,91.15,90.84,91.15,133529.0,75.0521,75.2751,75.0191,75.2751,133529.0
2016-10-21 11:20:00,91.16,91.25,91.03,91.1,224366.0,75.2834,75.3577,75.176,75.2338,224366.0
2016-10-21 11:25:00,91.09,91.32,91.01,91.22,183488.0,75.2256,75.4155,75.1595,75.3329,183488.0
2016-10-21 11:30:00,91.25,91.25,91.01,91.13,98213.0,75.3577,75.3577,75.1595,75.2586,98213.0
2016-10-21 11:35:00,91.14,91.23,91.1,91.11,37903.0,75.2669,75.3412,75.2338,75.2421,37903.0
2016-10-21 11:40:00,91.11,91.16,90.98,91.03,93631.0,75.2421,75.2834,75.1347,75.176,93631.0
2016-10-21 11:45:00,91.04,91.23,91.02,91.14,64161.0,75.1843,75.3412,75.1678,75.2669,64161.0
2016-10-21 11:50:00,91.14,91.27,91.08,91.22,55417.0,75.2669,75.3742,75.2173,75.3329,55417.0
2016-10-21 11:55:00,91.22,91.49,91.21,91.29,182208.0,75.3329,75.5559,75.3247,75.3907,182208.0
2016-10-21 12:00:00,91.29,91.33,91.24,91.33,76159.0,75.3907,75.4238,75.3494,75.4238,76159.0
2016-10-21 12:05:00,91.34,91.34,91.05,91.19,260383.0,75.432,75.432,75.1925,75.3082,260383.0
2016-10-21 12:10:00,91.19,91.38,91.1,91.37,104559.0,75.3082,75.4651,75.2338,75.4568,104559.0
2016-10-21 12:15:00,91.36,91.5,91.33,91.42,46567.0,75.4485,75.5642,75.4238,75.4981,46567.0
2016-10-21 12:20:00,91.41,91.41,91.18,91.25,103914.0,75.4898,75.4898,75.2999,75.3577,103914.0
2016-10-21 12:25:00,91.24,91.26,91.04,91.04,53761.0,75.3494,75.366,75.1843,75.1843,53761.0
2016-10-21 12:30:00,91.04,91.08,91.01,91.05,32501.0,75.1843,75.2173,75.1595,75.1925,32501.0
2016-10-21 12:35:00,91.05,91.06,90.92,90.93,32868.0,75.1925,75.2008,75.0852,75.0934,32868.0
2016-10-21 12:40:00,90.93,90.95,90.84,90.84,32388.0,75.0934,75.1099,75.0191,75.0191,32388.0
2016-10-21 12:45:00,90.85,90.92,90.85,90.91,41746.0,75.0274,75.0852,75.0274,75.0769,41746.0
2016-10-21 12:50:00,90.91,90.91,90.7,90.71,59724.0,75.0769,75.0769,74.9035,74.9117,59724.0
2016-10-21 12:55:00,90.72,90.73,90.63,90.65,41245.0,74.92,74.9283,74.8457,74.8622,41245.0
2016-10-21 13:00:00,90.65,90.75,90.62,90.66,31035.0,74.8622,74.9448,74.8374,74.8705,31035.0
2016-10-21 13:05:00,90.66,90.74,90.53,90.74,33927.0,74.8705,74.9365,74.7631,74.9365,33927.0
2016-10-21 13:10:00,90.75,90.89,90.7,90.71,46415.0,74.9448,75.0604,74.9035,74.9117,46415.0
2016-10-21 13:15:00,90.71,90.8,90.58,90.58,79091.0,74.9117,74.9861,74.8044,74.8044,79091.0
2016-10-21 13:20:00,90.57,90.7,90.55,90.65,26726.0,74.7961,74.9035,74.7796,74.8622,26726.0
2016-10-21 13:25:00,90.64,90.66,90.47,90.48,44680.0,74.8539,74.8705,74.7135,74.7218,44680.0
2016-10-21 13:30:00,90.48,90.64,90.47,90.62,45948.0,74.7218,74.8539,74.7135,74.8374,45948.0
2016-10-21 13:35:00,90.6,90.6,90.47,90.52,75265.0,74.8209,74.8209,74.7135,74.7548,75265.0
2016-10-21 13:40:00,90.52,90.6,90.46,90.47,49199.0,74.7548,74.8209,74.7053,74.7135,49199.0
2016-10-21 13:45:00,90.46,90.56,90.43,90.47,70950.0,74.7053,74.7879,74.6805,74.7135,70950.0
2016-10-21 13:50:00,90.5,90.6,90.47,90.51,48428.0,74.7383,74.8209,74.7135,74.7466,48428.0
2016-10-21 13:55:00,90.52,90.6,90.49,90.55,26808.0,74.7548,74.8209,74.7301,74.7796,26808.0
2016-10-21 14:00:00,90.54,90.55,90.45,90.53,25194.0,74.7714,74.7796,74.697,74.7631,25194.0
2016-10-21 14:05:00,90.53,90.7,90.47,90.64,32539.0,74.7631,74.9035,74.7135,74.8539,32539.0
2016-10-21 14:10:00,90.64,90.66,90.54,90.62,31676.0,74.8539,74.8705,74.7714,74.8374,31676.0
2016-10-21 14:15:00,90.62,90.7,90.61,90.63,28791.0,74.8374,74.9035,74.8292,74.8457,28791.0
2016-10-21 14:20:00,90.63,90.67,90.59,90.61,36677.0,74.8457,74.8787,74.8126,74.8292,36677.0
2016-10-21 14:25:00,90.63,90.64,90.55,90.6,45669.0,74.8457,74.8539,74.7796,74.8209,45669.0
2016-10-21 14:30:00,90.62,90.63,90.45,90.46,34995.0,74.8374,74.8457,74.697,74.7053,34995.0
2016-10-21 14:35:00,90.46,90.69,90.4,90.68,106115.0,74.7053,74.8952,74.6557,74.887,106115.0
2016-10-21 14:40:00,90.68,90.74,90.6,90.62,52723.0,74.887,74.9365,74.8209,74.8374,52723.0
2016-10-21 14:45:00,90.62,90.62,90.47,90.49,37755.0,74.8374,74.8374,74.7135,74.7301,37755.0
2016-10-21 14:50:00,90.49,90.5,90.39,90.43,36498.0,74.7301,74.7383,74.6475,74.6805,36498.0
2016-10-21 14:55:00,90.42,90.46,90.41,90.41,35043.0,74.6723,74.7053,74.664,74.664,35043.0
2016-10-21 15:00:00,90.41,90.54,90.41,90.45,62176.0,74.664,74.7714,74.664,74.697,62176.0
2016-10-21 15:05:00,90.45,90.55,90.45,90.48,42817.0,74.697,74.7796,74.697,74.7218,42817.0
2016-10-21 15:10:00,90.47,90.5,90.44,90.47,36273.0,74.7135,74.7383,74.6888,74.7135,36273.0
2016-10-21 15:15:00,90.47,90.5,90.42,90.42,43994.0,74.7135,74.7383,74.6723,74.6723,43994.0
2016-10-21 15:20:00,90.42,90.42,90.24,90.26,97858.0,74.6723,74.6723,74.5236,74.5401,97858.0
2016-10-21 15:25:00,90.25,90.41,90.24,90.39,64850.0,74.5319,74.664,74.5236,74.6475,64850.0
2016-10-21 15:30:00,90.39,90.52,90.3,90.48,87505.0,74.6475,74.7548,74.5732,74.7218,87505.0
2016-10-21 15:35:00,90.48,90.49,90.43,90.48,59871.0,74.7218,74.7301,74.6805,74.7218,59871.0
2016-10-21 15:40:00,90.48,90.49,90.34,90.34,125835.0,74.7218,74.7301,74.6062,74.6062,125835.0
2016-10-21 15:45:00,90.33,90.4,90.33,90.36,104212.0,74.5979,74.6557,74.5979,74.6227,104212.0
2016-10-21 15:50:00,90.36,90.42,90.34,90.35,159171.0,74.6227,74.6723,74.6062,74.6144,159171.0
2016-10-21 15:55:00,90.35,90.55,90.28,90.39,446115.0,74.6144,74.7796,74.5566,74.6475,446115.0
2016-10-24 09:30:00,90.78,91.49,90.78,91.28,112642.0,74.9696,75.5559,74.9696,75.3825,112642.0
2016-10-24 09:35:00,91.28,91.29,90.76,90.77,64139.0,75.3825,75.3907,74.953,74.9613,64139.0
2016-10-24 09:40:00,90.77,90.92,90.32,90.68,69264.0,74.9613,75.0852,74.5897,74.887,69264.0
2016-10-24 09:45:00,90.65,90.72,90.48,90.5,62028.0,74.8622,74.92,74.7218,74.7383,62028.0
2016-10-24 09:50:00,90.49,90.67,90.49,90.53,53919.0,74.7301,74.8787,74.7301,74.7631,53919.0
2016-10-24 09:55:00,90.53,90.64,90.48,90.54,66684.0,74.7631,74.8539,74.7218,74.7714,66684.0
2016-10-24 10:00:00,90.54,90.62,90.38,90.61,194319.0,74.7714,74.8374,74.6392,74.8292,194319.0
2016-10-24 10:05:00,90.62,90.63,90.39,90.4,56706.0,74.8374,74.8457,74.6475,74.6557,56706.0
2016-10-24 10:10:00,90.38,90.48,90.35,90.36,53848.0,74.6392,74.7218,74.6144,74.6227,53848.0
2016-10-24 10:15:00,90.38,90.49,90.35,90.41,49592.0,74.6392,74.7301,74.6144,74.664,49592.0
2016-10-24 10:20:00,90.4,90.48,90.36,90.48,40755.0,74.6557,74.7218,74.6227,74.7218,40755.0
2016-10-24 10:25:00,90.48,90.62,90.45,90.45,65084.0,74.7218,74.8374,74.697,74.697,65084.0
2016-10-24 10:30:00,90.47,90.66,90.47,90.56,43356.0,74.7135,74.8705,74.7135,74.7879,43356.0
2016-10-24 10:35:00,90.55,90.73,90.55,90.73,36616.0,74.7796,74.9283,74.7796,74.9283,36616.0
2016-10-24 10:40:00,90.73,90.74,90.52,90.58,33318.0,74.9283,74.9365,74.7548,74.8044,33318.0
2016-10-24 10:45:00,90.59,90.73,90.56,90.56,26162.0,74.8126,74.9283,74.7879,74.7879,26162.0
2016-10-24 10:50:00,90.58,90.81,90.57,90.76,35289.0,74.8044,74.9943,74.7961,74.953,35289.0
2016-10-24 10:55:00,90.77,90.96,90.75,90.92,143729.0,74.9613,75.1182,74.9448,75.0852,143729.0
2016-10-24 11:00:00,90.9,91.18,90.89,91.01,173969.0,75.0687,75.2999,75.0604,75.1595,173969.0
2016-10-24 11:05:00,91.02,91.21,91.0,91.07,35538.0,75.1678,75.3247,75.1512,75.2091,35538.0
2016-10-24 11:10:00,91.09,91.18,91.03,91.07,26632.0,75.2256,75.2999,75.176,75.2091,26632.0
2016-10-24 11:15:00,91.08,91.27,91.06,91.19,152748.0,75.2173,75.3742,75.2008,75.3082,152748.0
2016-10-24 11:20:00,91.2,91.37,91.19,91.28,79745.0,75.3164,75.4568,75.3082,75.3825,79745.0
2016-10-24 11:25:00,91.28,91.33,91.02,91.02,65398.0,75.3825,75.4238,75.1678,75.1678,65398.0
2016-10-24 11:30:00,91.01,91.02,90.8,90.83,81046.0,75.1595,75.1678,74.9861,75.0108,81046.0
2016-10-24 11:35:00,90.84,90.87,90.75,90.86,86729.0,75.0191,75.0439,74.9448,75.0356,86729.0
2016-10-24 11:40:00,90.86,90.92,90.71,90.81,187376.0,75.0356,75.0852,74.9117,74.9943,187376.0
2016-10-24 11:45:00,90.8,90.97,90.77,90.95,125391.0,74.9861,75.1265,74.9613,75.1099,125391.0
2016-10-24 11:50:00,90.94,90.98,90.88,90.98,22626.0,75.1017,75.1347,75.0521,75.1347,22626.0
2016-10-24 11:55:00,90.98,91.0,90.83,90.88,146710.0,75.1347,75.1512,75.0108,75.0521,146710.0
2016-10-24 12:00:00,90.86,90.95,90.63,90.64,381788.0,75.0356,75.1099,74.8457,74.8539,381788.0
2016-10-24 12:05:00,90.65,90.74,90.54,90.62,140785.0,74.8622,74.9365,74.7714,74.8374,140785.0
2016-10-24 12:10:00,90.63,90.67,90.5,90.52,58678.0,74.8457,74.8787,74.7383,74.7548,58678.0
2016-10-24 12:15:00,90.51,90.55,90.5,90.52,73857.0,74.7466,74.7796,74.7383,74.7548,73857.0
2016-10-24 12:20:00,90.52,90.52,90.34,90.36,47957.0,74.7548,74.7548,74.6062,74.6227,47957.0
2016-10-24 12:25:00,90.36,90.39,90.25,90.3,127978.0,74.6227,74.6475,74.5319,74.5732,127978.0
2016-10-24 12:30:00,90.29,90.34,90.22,90.33,84730.0,74.5649,74.6062,74.5071,74.5979,84730.0
2016-10-24 12:35:00,90.32,90.35,90.21,90.24,46097.0,74.5897,74.6144,74.4988,74.5236,46097.0
2016-10-24 12:40:00,90.23,90.26,90.2,90.2,44772.0,74.5153,74.5401,74.4906,74.4906,44772.0
2016-10-24 12:45:00,90.21,90.24,90.15,90.21,32353.0,74.4988,74.5236,74.4493,74.4988,32353.0
2016-10-24 12:50:00,90.21,90.23,90.17,90.23,25801.0,74.4988,74.5153,74.4658,74.5153,25801.0
2016-10-24 12:55:00,90.23,90.24,90.14,90.19,35329.0,74.5153,74.5236,74.441,74.4823,35329.0
2016-10-24 13:00:00,90.19,90.25,90.15,90.17,33131.0,74.4823,74.5319,74.4493,74.4658,33131.0
2016-10-24 13:05:00,90.17,90.25,90.16,90.17,45197.0,74.4658,74.5319,74.4575,74.4658,45197.0
2016-10-24 13:10:00,90.16,90.18,90.1,90.13,24580.0,74.4575,74.4741,74.408,74.4328,24580.0
2016-10-24 13:15:00,90.13,90.13,90.09,90.11,30269.0,74.4328,74.4328,74.3997,74.4162,30269.0
2016-10-24 13:20:00,90.11,90.12,90.05,90.1,40747.0,74.4162,74.4245,74.3667,74.408,40747.0
2016-10-24 13:25:00,90.11,90.13,90.01,90.03,42779.0,74.4162,74.4328,74.3337,74.3502,42779.0
2016-10-24 13:30:00,90.03,90.08,90.01,90.02,35866.0,74.3502,74.3915,74.3337,74.3419,35866.0
2016-10-24 13:35:00,90.02,90.04,89.99,89.99,34380.0,74.3419,74.3584,74.3171,74.3171,34380.0
2016-10-24 13:40:00,90.0,90.01,89.98,90.0,29386.0,74.3254,74.3337,74.3089,74.3254,29386.0
2016-10-24 13:45:00,90.0,90.01,89.95,89.96,40961.0,74.3254,74.3337,74.2841,74.2924,40961.0
2016-10-24 13:50:00,89.96,89.98,89.92,89.94,60405.0,74.2924,74.3089,74.2593,74.2759,60405.0
2016-10-24 13:55:00,89.94,89.98,89.92,89.97,53422.0,74.2759,74.3089,74.2593,74.3006,53422.0
2016-10-24 14:00:00,89.96,90.04,89.95,90.01,56269.0,74.2924,74.3584,74.2841,74.3337,56269.0
2016-10-24 14:05:00,90.01,90.06,89.99,90.01,95533.0,74.3337,74.375,74.3171,74.3337,95533.0
2016-10-24 14:10:00,90.01,90.01,89.94,90.0,51555.0,74.3337,74.3337,74.2759,74.3254,51555.0
2016-10-24 14:15:00,90.0,90.01,89.89,89.89,49276.0,74.3254,74.3337,74.2346,74.2346,49276.0
2016-10-24 14:20:00,89.89,90.94,89.89,90.01,138264.0,74.2346,75.1017,74.2346,74.3337,138264.0
2016-10-24 14:25:00,90.01,90.04,89.94,89.96,100207.0,74.3337,74.3584,74.2759,74.2924,100207.0
2016-10-24 14:30:00,89.96,90.02,89.96,89.98,50923.0,74.2924,74.3419,74.2924,74.3089,50923.0
2016-10-24 14:35:00,89.98,90.03,89.97,90.03,35827.0,74.3089,74.3502,74.3006,74.3502,35827.0
2016-10-24 14:40:00,90.03,90.03,89.94,89.99,31915.0,74.3502,74.3502,74.2759,74.3171,31915.0
2016-10-24 14:45:00,89.99,90.0,89.96,89.97,33598.0,74.3171,74.3254,74.2924,74.3006,33598.0
2016-10-24 14:50:00,89.97,89.98,89.94,89.98,34472.0,74.3006,74.3089,74.2759,74.3089,34472.0
2016-10-24 14:55:00,89.98,90.02,89.98,90.0,48868.0,74.3089,74.3419,74.3089,74.3254,48868.0
2016-10-24 15:00:00,90.0,90.01,89.97,90.0,45409.0,74.3254,74.3337,74.3006,74.3254,45409.0
2016-10-24 15:05:00,90.0,90.03,89.99,90.0,49593.0,74.3254,74.3502,74.3171,74.3254,49593.0
2016-10-24 15:10:00,89.99,90.01,89.95,89.95,51392.0,74.3171,74.3337,74.2841,74.2841,51392.0
2016-10-24 15:15:00,89.96,90.0,89.92,89.93,141491.0,74.2924,74.3254,74.2593,74.2676,141491.0
2016-10-24 15:20:00,89.93,89.97,89.87,89.97,66986.0,74.2676,74.3006,74.218,74.3006,66986.0
2016-10-24 15:25:00,89.97,90.03,89.96,90.02,54182.0,74.3006,74.3502,74.2924,74.3419,54182.0
2016-10-24 15:30:00,90.02,90.05,90.0,90.05,118337.0,74.3419,74.3667,74.3254,74.3667,118337.0
2016-10-24 15:35:00,90.05,90.05,89.99,90.0,96660.0,74.3667,74.3667,74.3171,74.3254,96660.0
2016-10-24 15:40:00,90.0,90.01,89.91,89.92,147389.0,74.3254,74.3337,74.2511,74.2593,147389.0
2016-10-24 15:45:00,89.93,89.94,89.86,89.89,128150.0,74.2676,74.2759,74.2098,74.2346,128150.0
2016-10-24 15:50:00,89.89,89.91,89.85,89.85,130631.0,74.2346,74.2511,74.2015,74.2015,130631.0
2016-10-24 15:55:00,89.86,89.94,89.77,89.86,438125.0,74.2098,74.2759,74.1355,74.2098,438125.0
2016-10-25 09:30:00,89.73,89.85,89.31,89.33,100104.0,74.1024,74.2015,73.7556,73.7721,100104.0
2016-10-25 09:35:00,89.32,89.77,89.28,89.65,59539.0,73.7638,74.1355,73.7308,74.0364,59539.0
2016-10-25 09:40:00,89.65,89.74,89.35,89.42,75296.0,74.0364,74.1107,73.7886,73.8464,75296.0
2016-10-25 09:45:00,89.44,89.51,89.38,89.42,61642.0,73.8629,73.9207,73.8134,73.8464,61642.0
2016-10-25 09:50:00,89.45,89.49,89.23,89.45,100028.0,73.8712,73.9042,73.6895,73.8712,100028.0
2016-10-25 09:55:00,89.43,89.54,89.28,89.38,77726.0,73.8547,73.9455,73.7308,73.8134,77726.0
2016-10-25 10:00:00,89.4,89.45,89.15,89.21,90328.0,73.8299,73.8712,73.6234,73.673,90328.0
2016-10-25 10:05:00,89.22,89.38,89.17,89.38,89430.0,73.6813,73.8134,73.64,73.8134,89430.0
2016-10-25 10:10:00,89.38,89.67,89.36,89.66,91260.0,73.8134,74.0529,73.7969,74.0446,91260.0
2016-10-25 10:15:00,89.65,89.74,89.53,89.73,72129.0,74.0364,74.1107,73.9373,74.1024,72129.0
2016-10-25 10:20:00,89.73,89.74,89.51,89.57,70637.0,74.1024,74.1107,73.9207,73.9703,70637.0
2016-10-25 10:25:00,89.56,89.85,89.52,89.76,51163.0,73.962,74.2015,73.929,74.1272,51163.0
2016-10-25 10:30:00,89.74,89.74,89.59,89.68,49350.0,74.1107,74.1107,73.9868,74.0611,49350.0
2016-10-25 10:35:00,89.68,89.82,89.66,89.78,42987.0,74.0611,74.1768,74.0446,74.1437,42987.0
2016-10-25 10:40:00,89.76,89.78,89.53,89.53,37177.0,74.1272,74.1437,73.9373,73.9373,37177.0
2016-10-25 10:45:00,89.52,89.61,89.39,89.6,43914.0,73.929,74.0033,73.8216,73.9951,43914.0
2016-10-25 10:50:00,89.59,89.64,89.53,89.56,47215.0,73.9868,74.0281,73.9373,73.962,47215.0
2016-10-25 10:55:00,89.56,89.58,89.43,89.56,44381.0,73.962,73.9786,73.8547,73.962,44381.0
2016-10-25 11:00:00,89.56,89.64,89.53,89.6,60152.0,73.962,74.0281,73.9373,73.9951,60152.0
2016-10-25 11:05:00,89.6,89.84,89.6,89.84,55185.0,73.9951,74.1933,73.9951,74.1933,55185.0
2016-10-25 11:10:00,89.83,89.83,89.66,89.74,94939.0,74.185,74.185,74.0446,74.1107,94939.0
2016-10-25 11:15:00,89.74,89.82,89.72,89.76,48065.0,74.1107,74.1768,74.0942,74.1272,48065.0
2016-10-25 11:20:00,89.74,89.75,89.59,89.66,39821.0,74.1107,74.1189,73.9868,74.0446,39821.0
2016-10-25 11:25:00,89.67,89.85,89.67,89.84,42537.0,74.0529,74.2015,74.0529,74.1933,42537.0
2016-10-25 11:30:00,89.84,89.93,89.82,89.88,32682.0,74.1933,74.2676,74.1768,74.2263,32682.0
2016-10-25 11:35:00,89.88,90.01,89.88,89.91,45380.0,74.2263,74.3337,74.2263,74.2511,45380.0
2016-10-25 11:40:00,89.91,90.03,89.91,90.02,43904.0,74.2511,74.3502,74.2511,74.3419,43904.0
2016-10-25 11:45:00,90.02,90.15,89.99,90.13,45490.0,74.3419,74.4493,74.3171,74.4328,45490.0
2016-10-25 11:50:00,90.12,90.27,90.12,90.26,133571.0,74.4245,74.5484,74.4245,74.5401,133571.0
2016-10-25 11:55:00,90.26,90.3,90.22,90.24,49496.0,74.5401,74.5732,74.5071,74.5236,49496.0
2016-10-25 12:00:00,90.23,90.42,90.19,90.32,65713.0,74.5153,74.6723,74.4823,74.5897,65713.0
2016-10-25 12:05:00,90.31,90.32,90.17,90.18,89612.0,74.5814,74.5897,74.4658,74.4741,89612.0
2016-10-25 12:10:00,90.18,90.2,90.14,90.18,53032.0,74.4741,74.4906,74.441,74.4741,53032.0
2016-10-25 12:15:00,90.18,90.19,90.07,90.1,59294.0,74.4741,74.4823,74.3832,74.408,59294.0
2016-10-25 12:20:00,90.11,90.12,90.1,90.1,32835.0,74.4162,74.4245,74.408,74.408,32835.0
2016-10-25 12:25:00,90.1,90.13,90.06,90.07,71015.0,74.408,74.4328,74.375,74.3832,71015.0
2016-10-25 12:30:00,90.08,90.09,90.02,90.06,52320.0,74.3915,74.3997,74.3419,74.375,52320.0
2016-10-25 12:35:00,90.07,90.07,90.02,90.04,35130.0,74.3832,74.3832,74.3419,74.3584,35130.0
2016-10-25 12:40:00,90.05,90.06,89.99,89.99,49974.0,74.3667,74.375,74.3171,74.3171,49974.0
2016-10-25 12:45:00,89.99,90.13,89.99,90.13,56913.0,74.3171,74.4328,74.3171,74.4328,56913.0
2016-10-25 12:50:00,90.13,90.24,90.13,90.23,45157.0,74.4328,74.5236,74.4328,74.5153,45157.0
2016-10-25 12:55:00,90.24,90.25,90.16,90.24,51884.0,74.5236,74.5319,74.4575,74.5236,51884.0
2016-10-25 13:00:00,90.24,90.27,90.18,90.26,44870.0,74.5236,74.5484,74.4741,74.5401,44870.0
2016-10-25 13:05:00,90.25,90.31,90.19,90.23,43680.0,74.5319,74.5814,74.4823,74.5153,43680.0
2016-10-25 13:10:00,90.24,90.31,90.22,90.31,30749.0,74.5236,74.5814,74.5071,74.5814,30749.0
2016-10-25 13:15:00,90.31,90.33,90.25,90.28,73054.0,74.5814,74.5979,74.5319,74.5566,73054.0
2016-10-25 13:20:00,90.28,90.3,90.23,90.26,35675.0,74.5566,74.5732,74.5153,74.5401,35675.0
2016-10-25 13:25:00,90.28,90.28,90.24,90.25,23769.0,74.5566,74.5566,74.5236,74.5319,23769.0
2016-10-25 13:30:00,90.24,90.29,90.24,90.29,28559.0,74.5236,74.5649,74.5236,74.5649,28559.0
2016-10-25 13:35:00,90.28,90.29,90.21,90.24,26672.0,74.5566,74.5649,74.4988,74.5236,26672.0
2016-10-25 13:40:00,90.24,90.3,90.22,90.24,39188.0,74.5236,74.5732,74.5071,74.5236,39188.0
2016-10-25 13:45:00,90.25,90.31,90.22,90.29,35454.0,74.5319,74.5814,74.5071,74.5649,35454.0
2016-10-25 13:50:00,90.29,90.31,90.21,90.23,88360.0,74.5649,74.5814,74.4988,74.5153,88360.0
2016-10-25 13:55:00,90.22,90.23,90.15,90.22,21916.0,74.5071,74.5153,74.4493,74.5071,21916.0
2016-10-25 14:00:00,90.22,90.26,90.22,90.25,34643.0,74.5071,74.5401,74.5071,74.5319,34643.0
2016-10-25 14:05:00,90.25,90.25,90.21,90.24,54355.0,74.5319,74.5319,74.4988,74.5236,54355.0
2016-10-25 14:10:00,90.23,90.26,90.17,90.19,40278.0,74.5153,74.5401,74.4658,74.4823,40278.0
2016-10-25 14:15:00,90.18,90.27,90.18,90.27,28298.0,74.4741,74.5484,74.4741,74.5484,28298.0
2016-10-25 14:20:00,90.26,90.27,90.21,90.21,44909.0,74.5401,74.5484,74.4988,74.4988,44909.0
2016-10-25 14:25:00,90.21,90.27,90.21,90.23,50231.0,74.4988,74.5484,74.4988,74.5153,50231.0
2016-10-25 14:30:00,90.24,90.3,90.23,90.29,32241.0,74.5236,74.5732,74.5153,74.5649,32241.0
2016-10-25 14:35:00,90.29,90.29,90.24,90.27,28358.0,74.5649,74.5649,74.5236,74.5484,28358.0
2016-10-25 14:40:00,90.28,90.3,90.18,90.22,139026.0,74.5566,74.5732,74.4741,74.5071,139026.0
2016-10-25 14:45:00,90.22,90.24,90.13,90.13,29902.0,74.5071,74.5236,74.4328,74.4328,29902.0
2016-10-25 14:50:00,90.14,90.19,90.12,90.14,36173.0,74.441,74.4823,74.4245,74.441,36173.0
2016-10-25 14:55:00,90.13,90.14,90.04,90.07,31428.0,74.4328,74.441,74.3584,74.3832,31428.0
2016-10-25 15:00:00,90.07,90.17,90.07,90.15,30956.0,74.3832,74.4658,74.3832,74.4493,30956.0
2016-10-25 15:05:00,90.15,90.22,90.11,90.14,41129.0,74.4493,74.5071,74.4162,74.441,41129.0
2016-10-25 15:10:00,90.14,90.15,90.09,90.12,49549.0,74.441,74.4493,74.3997,74.4245,49549.0
2016-10-25 15:15:00,90.11,90.11,90.01,90.02,38530.0,74.4162,74.4162,74.3337,74.3419,38530.0
2016-10-25 15:20:00,90.02,90.07,90.02,90.04,32961.0,74.3419,74.3832,74.3419,74.3584,32961.0
2016-10-25 15:25:00,90.05,90.05,89.94,90.03,92480.0,74.3667,74.3667,74.2759,74.3502,92480.0
2016-10-25 15:30:00,90.04,90.04,89.99,89.99,78731.0,74.3584,74.3584,74.3171,74.3171,78731.0
2016-10-25 15:35:00,90.0,90.01,89.92,89.92,88117.0,74.3254,74.3337,74.2593,74.2593,88117.0
2016-10-25 15:40:00,89.93,90.02,89.89,90.0,87962.0,74.2676,74.3419,74.2346,74.3254,87962.0
2016-10-25 15:45:00,89.99,90.04,89.99,90.03,89346.0,74.3171,74.3584,74.3171,74.3502,89346.0
2016-10-25 15:50:00,90.03,90.05,89.97,89.99,86529.0,74.3502,74.3667,74.3006,74.3171,86529.0
2016-10-25 15:55:00,89.99,90.03,89.92,90.0,151473.0,74.3171,74.3502,74.2593,74.3254,151473.0
2016-10-26 09:30:00,90.02,90.02,89.46,89.69,88772.0,74.3419,74.3419,73.8795,74.0694,88772.0
2016-10-26 09:35:00,89.63,89.74,89.45,89.64,45536.0,74.0198,74.1107,73.8712,74.0281,45536.0
2016-10-26 09:40:00,89.64,89.89,89.64,89.81,40527.0,74.0281,74.2346,74.0281,74.1685,40527.0
2016-10-26 09:45:00,89.81,89.81,89.54,89.54,53171.0,74.1685,74.1685,73.9455,73.9455,53171.0
2016-10-26 09:50:00,89.53,89.55,89.26,89.28,134254.0,73.9373,73.9538,73.7143,73.7308,134254.0
2016-10-26 09:55:00,89.29,89.35,88.91,88.94,123180.0,73.7391,73.7886,73.4252,73.45,123180.0
2016-10-26 10:00:00,88.96,89.06,88.93,89.03,76431.0,73.4665,73.5491,73.4418,73.5243,76431.0
2016-10-26 10:05:00,89.04,89.06,88.84,88.97,66002.0,73.5326,73.5491,73.3674,73.4748,66002.0
2016-10-26 10:10:00,88.97,89.02,88.83,88.89,85979.0,73.4748,73.5161,73.3592,73.4087,85979.0
2016-10-26 10:15:00,88.88,88.92,88.8,88.82,81435.0,73.4005,73.4335,73.3344,73.3509,81435.0
2016-10-26 10:20:00,88.84,88.98,88.82,88.82,68404.0,73.3674,73.483,73.3509,73.3509,68404.0
2016-10-26 10:25:00,88.8,88.88,88.79,88.84,25328.0,73.3344,73.4005,73.3261,73.3674,25328.0
2016-10-26 10:30:00,88.86,88.93,88.83,88.88,75423.0,73.3839,73.4418,73.3592,73.4005,75423.0
2016-10-26 10:35:00,88.88,88.97,88.85,88.89,68777.0,73.4005,73.4748,73.3757,73.4087,68777.0
2016-10-26 10:40:00,88.9,88.93,88.88,88.89,50722.0,73.417,73.4418,73.4005,73.4087,50722.0
2016-10-26 10:45:00,88.89,88.9,88.63,88.75,106649.0,73.4087,73.417,73.194,73.2931,106649.0
2016-10-26 10:50:00,88.75,88.76,88.67,88.71,44224.0,73.2931,73.3014,73.227,73.2601,44224.0
2016-10-26 10:55:00,88.71,88.78,88.68,88.75,110893.0,73.2601,73.3179,73.2353,73.2931,110893.0
2016-10-26 11:00:00,88.76,88.84,88.73,88.8,88278.0,73.3014,73.3674,73.2766,73.3344,88278.0
2016-10-26 11:05:00,88.81,89.0,88.81,88.86,47880.0,73.3427,73.4996,73.3427,73.3839,47880.0
2016-10-26 11:10:00,88.88,88.89,88.8,88.84,38534.0,73.4005,73.4087,73.3344,73.3674,38534.0
2016-10-26 11:15:00,88.84,88.93,88.81,88.91,44058.0,73.3674,73.4418,73.3427,73.4252,44058.0
2016-10-26 11:20:00,88.92,89.0,88.92,88.95,25907.0,73.4335,73.4996,73.4335,73.4583,25907.0
2016-10-26 11:25:00,88.95,89.05,88.93,89.04,28216.0,73.4583,73.5409,73.4418,73.5326,28216.0
2016-10-26 11:30:00,89.04,89.17,89.03,89.14,58253.0,73.5326,73.64,73.5243,73.6152,58253.0
2016-10-26 11:35:00,89.14,89.15,89.02,89.06,19207.0,73.6152,73.6234,73.5161,73.5491,19207.0
2016-10-26 11:40:00,89.06,89.11,89.02,89.02,30281.0,73.5491,73.5904,73.5161,73.5161,30281.0
2016-10-26 11:45:00,89.01,89.14,89.01,89.13,27908.0,73.5078,73.6152,73.5078,73.6069,27908.0
2016-10-26 11:50:00,89.13,89.21,89.11,89.17,44503.0,73.6069,73.673,73.5904,73.64,44503.0
2016-10-26 11:55:00,89.17,89.2,89.05,89.07,28756.0,73.64,73.6647,73.5409,73.5574,28756.0
2016-10-26 12:00:00,89.07,89.11,88.98,88.98,41557.0,73.5574,73.5904,73.483,73.483,41557.0
2016-10-26 12:05:00,88.98,89.01,88.97,89.01,29760.0,73.483,73.5078,73.4748,73.5078,29760.0
2016-10-26 12:10:00,89.01,89.02,88.94,88.95,35043.0,73.5078,73.5161,73.45,73.4583,35043.0
2016-10-26 12:15:00,88.95,89.02,88.94,89.01,24540.0,73.4583,73.5161,73.45,73.5078,24540.0
2016-10-26 12:20:00,89.01,89.04,88.98,89.0,22025.0,73.5078,73.5326,73.483,73.4996,22025.0
2016-10-26 12:25:00,88.99,89.0,88.94,88.97,20647.0,73.4913,73.4996,73.45,73.4748,20647.0
2016-10-26 12:30:00,88.98,89.02,88.91,88.97,33201.0,73.483,73.5161,73.4252,73.4748,33201.0
2016-10-26 12:35:00,88.98,89.03,88.96,89.03,32080.0,73.483,73.5243,73.4665,73.5243,32080.0
2016-10-26 12:40:00,89.03,89.06,88.96,89.06,50067.0,73.5243,73.5491,73.4665,73.5491,50067.0
2016-10-26 12:45:00,89.06,89.2,89.05,89.17,42870.0,73.5491,73.6647,73.5409,73.64,42870.0
2016-10-26 12:50:00,89.17,89.25,89.15,89.19,36250.0,73.64,73.706,73.6234,73.6565,36250.0
2016-10-26 12:55:00,89.19,89.26,89.19,89.2,57468.0,73.6565,73.7143,73.6565,73.6647,57468.0
2016-10-26 13:00:00,89.2,89.21,89.14,89.15,44653.0,73.6647,73.673,73.6152,73.6234,44653.0
2016-10-26 13:05:00,89.15,89.19,89.08,89.08,38625.0,73.6234,73.6565,73.5656,73.5656,38625.0
2016-10-26 13:10:00,89.08,89.08,88.99,89.01,35247.0,73.5656,73.5656,73.4913,73.5078,35247.0
2016-10-26 13:15:00,89.0,89.04,88.97,89.02,25029.0,73.4996,73.5326,73.4748,73.5161,25029.0
2016-10-26 13:20:00,89.03,89.03,88.96,89.03,28989.0,73.5243,73.5243,73.4665,73.5243,28989.0
2016-10-26 13:25:00,89.02,89.06,88.98,89.02,39501.0,73.5161,73.5491,73.483,73.5161,39501.0
2016-10-26 13:30:00,89.02,89.07,89.01,89.06,21685.0,73.5161,73.5574,73.5078,73.5491,21685.0
2016-10-26 13:35:00,89.06,89.07,89.0,89.04,21317.0,73.5491,73.5574,73.4996,73.5326,21317.0
2016-10-26 13:40:00,89.03,89.03,88.87,88.97,27887.0,73.5243,73.5243,73.3922,73.4748,27887.0
2016-10-26 13:45:00,88.96,89.05,88.94,88.98,22908.0,73.4665,73.5409,73.45,73.483,22908.0
2016-10-26 13:50:00,88.98,89.01,88.88,88.89,23931.0,73.483,73.5078,73.4005,73.4087,23931.0
2016-10-26 13:55:00,88.89,88.9,88.78,88.85,31908.0,73.4087,73.417,73.3179,73.3757,31908.0
2016-10-26 14:00:00,88.84,88.91,88.82,88.86,18259.0,73.3674,73.4252,73.3509,73.3839,18259.0
2016-10-26 14:05:00,88.87,88.9,88.79,88.82,23181.0,73.3922,73.417,73.3261,73.3509,23181.0
2016-10-26 14:10:00,88.82,88.92,88.81,88.89,17241.0,73.3509,73.4335,73.3427,73.4087,17241.0
2016-10-26 14:15:00,88.89,88.9,88.8,88.84,26285.0,73.4087,73.417,73.3344,73.3674,26285.0
2016-10-26 14:20:00,88.84,88.87,88.8,88.8,17629.0,73.3674,73.3922,73.3344,73.3344,17629.0
2016-10-26 14:25:00,88.8,88.9,88.77,88.86,46688.0,73.3344,73.417,73.3096,73.3839,46688.0
2016-10-26 14:30:00,88.86,88.89,88.78,88.88,34273.0,73.3839,73.4087,73.3179,73.4005,34273.0
2016-10-26 14:35:00,88.88,89.0,88.85,89.0,18433.0,73.4005,73.4996,73.3757,73.4996,18433.0
2016-10-26 14:40:00,88.99,89.04,88.92,88.96,22799.0,73.4913,73.5326,73.4335,73.4665,22799.0
2016-10-26 14:45:00,88.97,89.03,88.95,88.96,82927.0,73.4748,73.5243,73.4583,73.4665,82927.0
2016-10-26 14:50:00,88.96,89.02,88.95,89.02,23194.0,73.4665,73.5161,73.4583,73.5161,23194.0
2016-10-26 14:55:00,89.01,89.1,88.99,89.02,34068.0,73.5078,73.5821,73.4913,73.5161,34068.0
2016-10-26 15:00:00,89.02,89.03,88.92,88.92,26177.0,73.5161,73.5243,73.4335,73.4335,26177.0
2016-10-26 15:05:00,88.92,88.97,88.83,88.86,37903.0,73.4335,73.4748,73.3592,73.3839,37903.0
2016-10-26 15:10:00,88.85,88.97,88.85,88.97,57733.0,73.3757,73.4748,73.3757,73.4748,57733.0
2016-10-26 15:15:00,88.98,89.16,88.98,89.14,33041.0,73.483,73.6317,73.483,73.6152,33041.0
2016-10-26 15:20:00,89.14,89.25,89.12,89.25,34464.0,73.6152,73.706,73.5987,73.706,34464.0
2016-10-26 15:25:00,89.26,89.27,89.2,89.22,59543.0,73.7143,73.7225,73.6647,73.6813,59543.0
2016-10-26 15:30:00,89.22,89.29,89.22,89.23,89189.0,73.6813,73.7391,73.6813,73.6895,89189.0
2016-10-26 15:35:00,89.24,89.24,89.16,89.18,62692.0,73.6978,73.6978,73.6317,73.6482,62692.0
2016-10-26 15:40:00,89.17,89.18,89.1,89.16,103222.0,73.64,73.6482,73.5821,73.6317,103222.0
2016-10-26 15:45:00,89.17,89.2,89.13,89.13,116013.0,73.64,73.6647,73.6069,73.6069,116013.0
2016-10-26 15:50:00,89.13,89.13,89.01,89.05,144438.0,73.6069,73.6069,73.5078,73.5409,144438.0
2016-10-26 15:55:00,89.05,89.07,88.98,89.04,299641.0,73.5409,73.5574,73.483,73.5326,299641.0
2016-10-27 09:30:00,89.21,89.39,88.85,88.93,81111.0,73.673,73.8216,73.3757,73.4418,81111.0
2016-10-27 09:35:00,88.94,89.03,88.82,88.85,42186.0,73.45,73.5243,73.3509,73.3757,42186.0
2016-10-27 09:40:00,88.89,88.99,88.7,88.76,42125.0,73.4087,73.4913,73.2518,73.3014,42125.0
2016-10-27 09:45:00,88.76,88.8,88.59,88.6,76550.0,73.3014,73.3344,73.161,73.1692,76550.0
2016-10-27 09:50:00,88.64,89.01,88.63,88.98,58076.0,73.2023,73.5078,73.194,73.483,58076.0
2016-10-27 09:55:00,88.98,89.02,88.89,88.97,60114.0,73.483,73.5161,73.4087,73.4748,60114.0
2016-10-27 10:00:00,89.0,89.02,88.87,88.9,56831.0,73.4996,73.5161,73.3922,73.417,56831.0
2016-10-27 10:05:00,88.91,88.97,88.78,88.83,29362.0,73.4252,73.4748,73.3179,73.3592,29362.0
2016-10-27 10:10:00,88.85,88.88,88.75,88.76,23705.0,73.3757,73.4005,73.2931,73.3014,23705.0
2016-10-27 10:15:00,88.76,88.86,88.7,88.7,38901.0,73.3014,73.3839,73.2518,73.2518,38901.0
2016-10-27 10:20:00,88.71,88.72,88.58,88.71,44779.0,73.2601,73.2683,73.1527,73.2601,44779.0
2016-10-27 10:25:00,88.69,88.92,88.64,88.87,31887.0,73.2436,73.4335,73.2023,73.3922,31887.0
2016-10-27 10:30:00,88.88,89.04,88.86,89.04,34434.0,73.4005,73.5326,73.3839,73.5326,34434.0
2016-10-27 10:35:00,89.03,89.03,88.81,88.82,26535.0,73.5243,73.5243,73.3427,73.3509,26535.0
2016-10-27 10:40:00,88.83,89.02,88.82,88.96,44172.0,73.3592,73.5161,73.3509,73.4665,44172.0
2016-10-27 10:45:00,88.98,89.05,88.97,88.99,78751.0,73.483,73.5409,73.4748,73.4913,78751.0
2016-10-27 10:50:00,88.99,89.03,88.94,89.0,74319.0,73.4913,73.5243,73.45,73.4996,74319.0
2016-10-27 10:55:00,89.0,89.02,88.93,88.94,44302.0,73.4996,73.5161,73.4418,73.45,44302.0
2016-10-27 11:00:00,88.93,89.04,88.91,89.01,27805.0,73.4418,73.5326,73.4252,73.5078,27805.0
2016-10-27 11:05:00,89.01,89.04,88.98,88.98,44174.0,73.5078,73.5326,73.483,73.483,44174.0
2016-10-27 11:10:00,88.97,89.09,88.96,89.05,31195.0,73.4748,73.5739,73.4665,73.5409,31195.0
2016-10-27 11:15:00,89.04,89.05,88.97,88.99,33256.0,73.5326,73.5409,73.4748,73.4913,33256.0
2016-10-27 11:20:00,88.99,89.03,88.95,88.96,28717.0,73.4913,73.5243,73.4583,73.4665,28717.0
2016-10-27 11:25:00,88.96,88.97,88.85,88.96,28936.0,73.4665,73.4748,73.3757,73.4665,28936.0
2016-10-27 11:30:00,88.97,89.06,88.96,88.97,37008.0,73.4748,73.5491,73.4665,73.4748,37008.0
2016-10-27 11:35:00,88.97,89.03,88.94,89.03,37882.0,73.4748,73.5243,73.45,73.5243,37882.0
2016-10-27 11:40:00,89.01,89.02,88.96,89.02,32428.0,73.5078,73.5161,73.4665,73.5161,32428.0
2016-10-27 11:45:00,89.03,89.07,88.93,88.94,46405.0,73.5243,73.5574,73.4418,73.45,46405.0
2016-10-27 11:50:00,88.94,89.0,88.9,88.91,28481.0,73.45,73.4996,73.417,73.4252,28481.0
2016-10-27 11:55:00,88.9,89.03,88.9,88.95,54748.0,73.417,73.5243,73.417,73.4583,54748.0
2016-10-27 12:00:00,88.96,89.01,88.93,89.0,67264.0,73.4665,73.5078,73.4418,73.4996,67264.0
2016-10-27 12:05:00,89.0,89.02,88.9,88.97,32475.0,73.4996,73.5161,73.417,73.4748,32475.0
2016-10-27 12:10:00,88.97,89.0,88.89,88.94,17507.0,73.4748,73.4996,73.4087,73.45,17507.0
2016-10-27 12:15:00,88.94,88.96,88.9,88.9,22878.0,73.45,73.4665,73.417,73.417,22878.0
2016-10-27 12:20:00,88.91,88.92,88.86,88.87,23523.0,73.4252,73.4335,73.3839,73.3922,23523.0
2016-10-27 12:25:00,88.88,88.9,88.84,88.88,24745.0,73.4005,73.417,73.3674,73.4005,24745.0
2016-10-27 12:30:00,88.88,88.94,88.84,88.84,24557.0,73.4005,73.45,73.3674,73.3674,24557.0
2016-10-27 12:35:00,88.83,88.87,88.8,88.84,24197.0,73.3592,73.3922,73.3344,73.3674,24197.0
2016-10-27 12:40:00,88.84,88.88,88.8,88.8,26380.0,73.3674,73.4005,73.3344,73.3344,26380.0
2016-10-27 12:45:00,88.8,88.82,88.75,88.77,35924.0,73.3344,73.3509,73.2931,73.3096,35924.0
2016-10-27 12:50:00,88.77,88.8,88.74,88.75,36398.0,73.3096,73.3344,73.2848,73.2931,36398.0
2016-10-27 12:55:00,88.76,88.79,88.72,88.73,31511.0,73.3014,73.3261,73.2683,73.2766,31511.0
2016-10-27 13:00:00,88.73,88.78,88.71,88.75,21106.0,73.2766,73.3179,73.2601,73.2931,21106.0
2016-10-27 13:05:00,88.76,88.78,88.68,88.7,30442.0,73.3014,73.3179,73.2353,73.2518,30442.0
2016-10-27 13:10:00,88.7,88.78,88.7,88.75,27340.0,73.2518,73.3179,73.2518,73.2931,27340.0
2016-10-27 13:15:00,88.76,88.88,88.75,88.84,35894.0,73.3014,73.4005,73.2931,73.3674,35894.0
2016-10-27 13:20:00,88.85,88.87,88.82,88.83,26413.0,73.3757,73.3922,73.3509,73.3592,26413.0
2016-10-27 13:25:00,88.82,88.84,88.78,88.81,23739.0,73.3509,73.3674,73.3179,73.3427,23739.0
2016-10-27 13:30:00,88.81,88.81,88.72,88.72,30950.0,73.3427,73.3427,73.2683,73.2683,30950.0
2016-10-27 13:35:00,88.74,88.84,88.74,88.84,35260.0,73.2848,73.3674,73.2848,73.3674,35260.0
2016-10-27 13:40:00,88.85,88.86,88.79,88.81,28277.0,73.3757,73.3839,73.3261,73.3427,28277.0
2016-10-27 13:45:00,88.81,88.86,88.78,88.79,27841.0,73.3427,73.3839,73.3179,73.3261,27841.0
2016-10-27 13:50:00,88.79,88.83,88.74,88.74,41530.0,73.3261,73.3592,73.2848,73.2848,41530.0
2016-10-27 13:55:00,88.74,88.77,88.72,88.74,62367.0,73.2848,73.3096,73.2683,73.2848,62367.0
2016-10-27 14:00:00,88.75,88.76,88.71,88.73,27429.0,73.2931,73.3014,73.2601,73.2766,27429.0
2016-10-27 14:05:00,88.75,88.77,88.7,88.71,34680.0,73.2931,73.3096,73.2518,73.2601,34680.0
2016-10-27 14:10:00,88.72,88.78,88.7,88.77,44459.0,73.2683,73.3179,73.2518,73.3096,44459.0
2016-10-27 14:15:00,88.77,88.79,88.73,88.75,32925.0,73.3096,73.3261,73.2766,73.2931,32925.0
2016-10-27 14:20:00,88.76,88.78,88.71,88.73,48580.0,73.3014,73.3179,73.2601,73.2766,48580.0
2016-10-27 14:25:00,88.74,88.77,88.72,88.74,38977.0,73.2848,73.3096,73.2683,73.2848,38977.0
2016-10-27 14:30:00,88.74,88.75,88.69,88.69,29685.0,73.2848,73.2931,73.2436,73.2436,29685.0
2016-10-27 14:35:00,88.69,88.77,88.63,88.73,40699.0,73.2436,73.3096,73.194,73.2766,40699.0
2016-10-27 14:40:00,88.73,88.77,88.69,88.76,132930.0,73.2766,73.3096,73.2436,73.3014,132930.0
2016-10-27 14:45:00,88.76,88.82,88.74,88.75,31255.0,73.3014,73.3509,73.2848,73.2931,31255.0
2016-10-27 14:50:00,88.76,88.84,88.74,88.84,32984.0,73.3014,73.3674,73.2848,73.3674,32984.0
2016-10-27 14:55:00,88.84,88.86,88.81,88.82,35247.0,73.3674,73.3839,73.3427,73.3509,35247.0
2016-10-27 15:00:00,88.83,88.9,88.82,88.87,42716.0,73.3592,73.417,73.3509,73.3922,42716.0
2016-10-27 15:05:00,88.88,88.89,88.83,88.86,30434.0,73.4005,73.4087,73.3592,73.3839,30434.0
2016-10-27 15:10:00,88.86,88.89,88.83,88.89,55349.0,73.3839,73.4087,73.3592,73.4087,55349.0
2016-10-27 15:15:00,88.89,88.91,88.85,88.86,46291.0,73.4087,73.4252,73.3757,73.3839,46291.0
2016-10-27 15:20:00,88.87,88.91,88.79,88.84,46864.0,73.3922,73.4252,73.3261,73.3674,46864.0
2016-10-27 15:25:00,88.85,89.11,88.84,89.1,40965.0,73.3757,73.5904,73.3674,73.5821,40965.0
2016-10-27 15:30:00,89.1,89.12,89.03,89.07,59927.0,73.5821,73.5987,73.5243,73.5574,59927.0
2016-10-27 15:35:00,89.08,89.14,89.04,89.06,75175.0,73.5656,73.6152,73.5326,73.5491,75175.0
2016-10-27 15:40:00,89.07,89.07,88.94,88.96,86297.0,73.5574,73.5574,73.45,73.4665,86297.0
2016-10-27 15:45:00,88.96,88.97,88.91,88.93,69206.0,73.4665,73.4748,73.4252,73.4418,69206.0
2016-10-27 15:50:00,88.93,88.95,88.81,88.82,135674.0,73.4418,73.4583,73.3427,73.3509,135674.0
2016-10-27 15:55:00,88.82,88.89,88.77,88.83,357280.0,73.3509,73.4087,73.3096,73.3592,357280.0
2016-10-28 09:30:00,88.94,89.0,88.74,88.81,70681.0,73.45,73.4996,73.2848,73.3427,70681.0
2016-10-28 09:35:00,88.81,89.11,88.8,89.09,92985.0,73.3427,73.5904,73.3344,73.5739,92985.0
2016-10-28 09:40:00,89.08,89.32,89.08,89.31,71380.0,73.5656,73.7638,73.5656,73.7556,71380.0
2016-10-28 09:45:00,89.32,89.32,89.08,89.1,39907.0,73.7638,73.7638,73.5656,73.5821,39907.0
2016-10-28 09:50:00,89.1,89.1,88.75,88.82,41051.0,73.5821,73.5821,73.2931,73.3509,41051.0
2016-10-28 09:55:00,88.82,88.84,88.7,88.7,33169.0,73.3509,73.3674,73.2518,73.2518,33169.0
2016-10-28 10:00:00,88.72,88.77,88.58,88.66,18072.0,73.2683,73.3096,73.1527,73.2188,18072.0
2016-10-28 10:05:00,88.67,88.73,88.59,88.68,25993.0,73.227,73.2766,73.161,73.2353,25993.0
2016-10-28 10:10:00,88.7,88.77,88.61,88.73,24579.0,73.2518,73.3096,73.1775,73.2766,24579.0
2016-10-28 10:15:00,88.75,88.79,88.65,88.73,34551.0,73.2931,73.3261,73.2105,73.2766,34551.0
2016-10-28 10:20:00,88.75,88.82,88.66,88.79,35051.0,73.2931,73.3509,73.2188,73.3261,35051.0
2016-10-28 10:25:00,88.8,88.87,88.73,88.73,45088.0,73.3344,73.3922,73.2766,73.2766,45088.0
2016-10-28 10:30:00,88.75,88.92,88.73,88.9,27122.0,73.2931,73.4335,73.2766,73.417,27122.0
2016-10-28 10:35:00,88.9,89.06,88.9,89.01,35714.0,73.417,73.5491,73.417,73.5078,35714.0
2016-10-28 10:40:00,89.03,89.06,88.94,89.0,40955.0,73.5243,73.5491,73.45,73.4996,40955.0
2016-10-28 10:45:00,89.0,89.04,88.9,88.97,68852.0,73.4996,73.5326,73.417,73.4748,68852.0
2016-10-28 10:50:00,88.99,89.01,88.85,88.86,61848.0,73.4913,73.5078,73.3757,73.3839,61848.0
2016-10-28 10:55:00,88.86,88.9,88.67,88.76,36003.0,73.3839,73.417,73.227,73.3014,36003.0
2016-10-28 11:00:00,88.77,88.94,88.76,88.91,49398.0,73.3096,73.45,73.3014,73.4252,49398.0
2016-10-28 11:05:00,88.93,88.96,88.75,88.77,36102.0,73.4418,73.4665,73.2931,73.3096,36102.0
2016-10-28 11:10:00,88.8,88.81,88.69,88.75,20794.0,73.3344,73.3427,73.2436,73.2931,20794.0
2016-10-28 11:15:00,88.78,88.78,88.67,88.74,22574.0,73.3179,73.3179,73.227,73.2848,22574.0
2016-10-28 11:20:00,88.75,88.86,88.73,88.85,23254.0,73.2931,73.3839,73.2766,73.3757,23254.0
2016-10-28 11:25:00,88.85,88.85,88.77,88.82,21850.0,73.3757,73.3757,73.3096,73.3509,21850.0
2016-10-28 11:30:00,88.85,88.99,88.84,88.96,23432.0,73.3757,73.4913,73.3674,73.4665,23432.0
2016-10-28 11:35:00,88.98,89.05,88.94,89.02,23268.0,73.483,73.5409,73.45,73.5161,23268.0
2016-10-28 11:40:00,89.01,89.1,89.01,89.04,26225.0,73.5078,73.5821,73.5078,73.5326,26225.0
2016-10-28 11:45:00,89.04,89.05,88.92,88.95,35311.0,73.5326,73.5409,73.4335,73.4583,35311.0
2016-10-28 11:50:00,88.96,89.15,88.92,89.0,38071.0,73.4665,73.6234,73.4335,73.4996,38071.0
2016-10-28 11:55:00,89.0,89.04,88.95,88.96,18135.0,73.4996,73.5326,73.4583,73.4665,18135.0
2016-10-28 12:00:00,88.98,89.1,88.96,89.02,10017.0,73.483,73.5821,73.4665,73.5161,10017.0
2016-10-28 12:05:00,89.04,89.16,89.03,89.07,26101.0,73.5326,73.6317,73.5243,73.5574,26101.0
2016-10-28 12:10:00,89.08,89.08,88.98,89.05,24343.0,73.5656,73.5656,73.483,73.5409,24343.0
2016-10-28 12:15:00,89.04,89.1,88.97,89.07,12892.0,73.5326,73.5821,73.4748,73.5574,12892.0
2016-10-28 12:20:00,89.09,89.1,88.98,89.01,27029.0,73.5739,73.5821,73.483,73.5078,27029.0
2016-10-28 12:25:00,89.01,89.04,88.89,88.9,20411.0,73.5078,73.5326,73.4087,73.417,20411.0
2016-10-28 12:30:00,88.92,88.99,88.9,88.91,8133.0,73.4335,73.4913,73.417,73.4252,8133.0
2016-10-28 12:35:00,88.91,88.94,88.89,88.9,19305.0,73.4252,73.45,73.4087,73.417,19305.0
2016-10-28 12:40:00,88.92,88.95,88.86,88.92,19223.0,73.4335,73.4583,73.3839,73.4335,19223.0
2016-10-28 12:45:00,88.93,88.94,88.88,88.89,18879.0,73.4418,73.45,73.4005,73.4087,18879.0
2016-10-28 12:50:00,88.9,89.03,88.9,89.03,9853.0,73.417,73.5243,73.417,73.5243,9853.0
2016-10-28 12:55:00,89.03,89.07,88.91,88.98,25440.0,73.5243,73.5574,73.4252,73.483,25440.0
2016-10-28 13:00:00,88.97,88.98,88.61,88.61,31936.0,73.4748,73.483,73.1775,73.1775,31936.0
2016-10-28 13:05:00,88.63,88.64,88.21,88.24,56069.0,73.194,73.2023,72.8472,72.8719,56069.0
2016-10-28 13:10:00,88.24,88.27,88.0,88.24,82438.0,72.8719,72.8967,72.6737,72.8719,82438.0
2016-10-28 13:15:00,88.26,88.4,88.23,88.38,55284.0,72.8884,73.0041,72.8637,72.9875,55284.0
2016-10-28 13:20:00,88.4,88.56,88.34,88.34,49385.0,73.0041,73.1362,72.9545,72.9545,49385.0
2016-10-28 13:25:00,88.34,88.46,88.3,88.42,19525.0,72.9545,73.0536,72.9215,73.0206,19525.0
2016-10-28 13:30:00,88.42,88.42,88.15,88.15,31249.0,73.0206,73.0206,72.7976,72.7976,31249.0
2016-10-28 13:35:00,88.15,88.19,87.79,87.88,81390.0,72.7976,72.8306,72.5003,72.5746,81390.0
2016-10-28 13:40:00,87.89,88.06,87.83,88.04,40414.0,72.5829,72.7233,72.5333,72.7068,40414.0
2016-10-28 13:45:00,88.02,88.16,87.93,88.12,34004.0,72.6902,72.8059,72.6159,72.7728,34004.0
2016-10-28 13:50:00,88.11,88.16,87.96,88.01,39180.0,72.7646,72.8059,72.6407,72.682,39180.0
2016-10-28 13:55:00,88.02,88.06,87.93,88.01,71393.0,72.6902,72.7233,72.6159,72.682,71393.0
2016-10-28 14:00:00,87.99,88.14,87.99,88.06,23987.0,72.6655,72.7893,72.6655,72.7233,23987.0
2016-10-28 14:05:00,88.04,88.08,87.85,88.01,19998.0,72.7068,72.7398,72.5499,72.682,19998.0
2016-10-28 14:10:00,88.03,88.14,88.0,88.13,66111.0,72.6985,72.7893,72.6737,72.7811,66111.0
2016-10-28 14:15:00,88.13,88.23,88.04,88.15,58979.0,72.7811,72.8637,72.7068,72.7976,58979.0
2016-10-28 14:20:00,88.13,88.28,88.08,88.24,35119.0,72.7811,72.905,72.7398,72.8719,35119.0
2016-10-28 14:25:00,88.25,88.39,88.19,88.27,29223.0,72.8802,72.9958,72.8306,72.8967,29223.0
2016-10-28 14:30:00,88.29,88.43,88.24,88.38,80550.0,72.9132,73.0288,72.8719,72.9875,80550.0
2016-10-28 14:35:00,88.37,88.4,88.24,88.32,46474.0,72.9793,73.0041,72.8719,72.938,46474.0
2016-10-28 14:40:00,88.34,88.34,88.14,88.25,34552.0,72.9545,72.9545,72.7893,72.8802,34552.0
2016-10-28 14:45:00,88.25,88.28,88.2,88.26,19783.0,72.8802,72.905,72.8389,72.8884,19783.0
2016-10-28 14:50:00,88.27,88.31,88.25,88.3,19941.0,72.8967,72.9297,72.8802,72.9215,19941.0
2016-10-28 14:55:00,88.3,88.55,88.26,88.54,33846.0,72.9215,73.1279,72.8884,73.1197,33846.0
2016-10-28 15:00:00,88.52,88.52,88.38,88.4,20447.0,73.1032,73.1032,72.9875,73.0041,20447.0
2016-10-28 15:05:00,88.4,88.46,88.37,88.41,24792.0,73.0041,73.0536,72.9793,73.0123,24792.0
2016-10-28 15:10:00,88.42,88.43,88.29,88.33,17557.0,73.0206,73.0288,72.9132,72.9463,17557.0
2016-10-28 15:15:00,88.3,88.33,88.23,88.32,19405.0,72.9215,72.9463,72.8637,72.938,19405.0
2016-10-28 15:20:00,88.34,88.42,88.32,88.41,28498.0,72.9545,73.0206,72.938,73.0123,28498.0
2016-10-28 15:25:00,88.41,88.64,88.4,88.57,36990.0,73.0123,73.2023,73.0041,73.1445,36990.0
2016-10-28 15:30:00,88.56,88.62,88.53,88.58,86000.0,73.1362,73.1857,73.1114,73.1527,86000.0
2016-10-28 15:35:00,88.59,88.67,88.55,88.58,52359.0,73.161,73.227,73.1279,73.1527,52359.0
2016-10-28 15:40:00,88.57,88.58,88.41,88.48,59664.0,73.1445,73.1527,73.0123,73.0701,59664.0
2016-10-28 15:45:00,88.49,88.58,88.42,88.45,68471.0,73.0784,73.1527,73.0206,73.0454,68471.0
2016-10-28 15:50:00,88.44,88.51,88.38,88.38,66772.0,73.0371,73.0949,72.9875,72.9875,66772.0
2016-10-28 15:55:00,88.39,88.52,88.3,88.37,168929.0,72.9958,73.1032,72.9215,72.9793,168929.0
2016-10-31 09:30:00,88.75,88.89,88.51,88.8,63428.0,73.2931,73.4087,73.0949,73.3344,63428.0
2016-10-31 09:35:00,88.78,88.99,88.73,88.96,15882.0,73.3179,73.4913,73.2766,73.4665,15882.0
2016-10-31 09:40:00,88.96,88.96,88.75,88.78,15123.0,73.4665,73.4665,73.2931,73.3179,15123.0
2016-10-31 09:45:00,88.81,88.9,88.65,88.79,25890.0,73.3427,73.417,73.2105,73.3261,25890.0
2016-10-31 09:50:00,88.82,89.06,88.82,88.9,62761.0,73.3509,73.5491,73.3509,73.417,62761.0
2016-10-31 09:55:00,88.94,89.03,88.93,88.93,25549.0,73.45,73.5243,73.4418,73.4418,25549.0
2016-10-31 10:00:00,88.93,88.95,88.81,88.82,34035.0,73.4418,73.4583,73.3427,73.3509,34035.0
2016-10-31 10:05:00,88.83,88.97,88.82,88.97,24913.0,73.3592,73.4748,73.3509,73.4748,24913.0
2016-10-31 10:10:00,88.97,89.01,88.92,88.96,51622.0,73.4748,73.5078,73.4335,73.4665,51622.0
2016-10-31 10:15:00,88.97,89.07,88.96,89.05,39247.0,73.4748,73.5574,73.4665,73.5409,39247.0
2016-10-31 10:20:00,89.05,89.05,88.84,88.84,26537.0,73.5409,73.5409,73.3674,73.3674,26537.0
2016-10-31 10:25:00,88.84,88.95,88.81,88.94,31484.0,73.3674,73.4583,73.3427,73.45,31484.0
2016-10-31 10:30:00,88.9,89.01,88.72,88.72,33929.0,73.417,73.5078,73.2683,73.2683,33929.0
2016-10-31 10:35:00,88.71,88.73,88.59,88.6,39001.0,73.2601,73.2766,73.161,73.1692,39001.0
2016-10-31 10:40:00,88.59,88.59,88.44,88.48,36748.0,73.161,73.161,73.0371,73.0701,36748.0
2016-10-31 10:45:00,88.48,88.62,88.45,88.57,18076.0,73.0701,73.1857,73.0454,73.1445,18076.0
2016-10-31 10:50:00,88.57,88.66,88.48,88.65,22297.0,73.1445,73.2188,73.0701,73.2105,22297.0
2016-10-31 10:55:00,88.64,88.69,88.49,88.5,19453.0,73.2023,73.2436,73.0784,73.0866,19453.0
2016-10-31 11:00:00,88.51,88.57,88.51,88.57,26719.0,73.0949,73.1445,73.0949,73.1445,26719.0
2016-10-31 11:05:00,88.58,88.58,88.46,88.52,26438.0,73.1527,73.1527,73.0536,73.1032,26438.0
2016-10-31 11:10:00,88.53,88.54,88.4,88.43,25112.0,73.1114,73.1197,73.0041,73.0288,25112.0
2016-10-31 11:15:00,88.43,88.54,88.42,88.49,23307.0,73.0288,73.1197,73.0206,73.0784,23307.0
2016-10-31 11:20:00,88.5,88.57,88.48,88.54,26626.0,73.0866,73.1445,73.0701,73.1197,26626.0
2016-10-31 11:25:00,88.57,88.71,88.56,88.71,27677.0,73.1445,73.2601,73.1362,73.2601,27677.0
2016-10-31 11:30:00,88.71,88.87,88.71,88.73,29154.0,73.2601,73.3922,73.2601,73.2766,29154.0
2016-10-31 11:35:00,88.73,88.73,88.59,88.59,29898.0,73.2766,73.2766,73.161,73.161,29898.0
2016-10-31 11:40:00,88.59,88.64,88.54,88.58,27126.0,73.161,73.2023,73.1197,73.1527,27126.0
2016-10-31 11:45:00,88.59,88.62,88.56,88.58,14919.0,73.161,73.1857,73.1362,73.1527,14919.0
2016-10-31 11:50:00,88.58,88.58,88.51,88.58,19574.0,73.1527,73.1527,73.0949,73.1527,19574.0
2016-10-31 11:55:00,88.58,88.69,88.57,88.66,21154.0,73.1527,73.2436,73.1445,73.2188,21154.0
2016-10-31 12:00:00,88.66,88.71,88.62,88.62,12997.0,73.2188,73.2601,73.1857,73.1857,12997.0
2016-10-31 12:05:00,88.62,88.63,88.53,88.53,30105.0,73.1857,73.194,73.1114,73.1114,30105.0
2016-10-31 12:10:00,88.53,88.53,88.44,88.44,21188.0,73.1114,73.1114,73.0371,73.0371,21188.0
2016-10-31 12:15:00,88.44,88.53,88.43,88.5,13190.0,73.0371,73.1114,73.0288,73.0866,13190.0
2016-10-31 12:20:00,88.51,88.51,88.36,88.38,28916.0,73.0949,73.0949,72.971,72.9875,28916.0
2016-10-31 12:25:00,88.39,88.52,88.39,88.5,17028.0,72.9958,73.1032,72.9958,73.0866,17028.0
2016-10-31 12:30:00,88.52,88.6,88.51,88.59,18400.0,73.1032,73.1692,73.0949,73.161,18400.0
2016-10-31 12:35:00,88.59,88.71,88.59,88.68,14406.0,73.161,73.2601,73.161,73.2353,14406.0
2016-10-31 12:40:00,88.69,88.74,88.65,88.74,14725.0,73.2436,73.2848,73.2105,73.2848,14725.0
2016-10-31 12:45:00,88.76,88.77,88.68,88.77,17752.0,73.3014,73.3096,73.2353,73.3096,17752.0
2016-10-31 12:50:00,88.77,88.79,88.69,88.72,13741.0,73.3096,73.3261,73.2436,73.2683,13741.0
2016-10-31 12:55:00,88.71,88.81,88.71,88.74,19169.0,73.2601,73.3427,73.2601,73.2848,19169.0
2016-10-31 13:00:00,88.74,88.82,88.74,88.77,22378.0,73.2848,73.3509,73.2848,73.3096,22378.0
2016-10-31 13:05:00,88.76,88.78,88.68,88.74,28062.0,73.3014,73.3179,73.2353,73.2848,28062.0
2016-10-31 13:10:00,88.74,88.75,88.66,88.72,33569.0,73.2848,73.2931,73.2188,73.2683,33569.0
2016-10-31 13:15:00,88.71,88.71,88.57,88.63,31499.0,73.2601,73.2601,73.1445,73.194,31499.0
2016-10-31 13:20:00,88.63,88.74,88.63,88.65,21986.0,73.194,73.2848,73.194,73.2105,21986.0
2016-10-31 13:25:00,88.65,88.74,88.62,88.72,23752.0,73.2105,73.2848,73.1857,73.2683,23752.0
2016-10-31 13:30:00,88.73,88.8,88.73,88.78,15160.0,73.2766,73.3344,73.2766,73.3179,15160.0
2016-10-31 13:35:00,88.78,88.78,88.7,88.74,21123.0,73.3179,73.3179,73.2518,73.2848,21123.0
2016-10-31 13:40:00,88.75,88.79,88.68,88.79,21415.0,73.2931,73.3261,73.2353,73.3261,21415.0
2016-10-31 13:45:00,88.79,88.86,88.78,88.83,15972.0,73.3261,73.3839,73.3179,73.3592,15972.0
2016-10-31 13:50:00,88.83,88.85,88.78,88.78,23408.0,73.3592,73.3757,73.3179,73.3179,23408.0
2016-10-31 13:55:00,88.78,88.81,88.74,88.76,24592.0,73.3179,73.3427,73.2848,73.3014,24592.0
2016-10-31 14:00:00,88.76,88.77,88.74,88.75,23391.0,73.3014,73.3096,73.2848,73.2931,23391.0
2016-10-31 14:05:00,88.75,88.76,88.6,88.63,39496.0,73.2931,73.3014,73.1692,73.194,39496.0
2016-10-31 14:10:00,88.63,88.71,88.55,88.62,35394.0,73.194,73.2601,73.1279,73.1857,35394.0
2016-10-31 14:15:00,88.61,88.68,88.59,88.59,22015.0,73.1775,73.2353,73.161,73.161,22015.0
2016-10-31 14:20:00,88.61,88.62,88.51,88.51,41386.0,73.1775,73.1857,73.0949,73.0949,41386.0
2016-10-31 14:25:00,88.52,88.63,88.51,88.52,40784.0,73.1032,73.194,73.0949,73.1032,40784.0
2016-10-31 14:30:00,88.52,88.68,88.51,88.66,30335.0,73.1032,73.2353,73.0949,73.2188,30335.0
2016-10-31 14:35:00,88.67,88.69,88.58,88.66,25027.0,73.227,73.2436,73.1527,73.2188,25027.0
2016-10-31 14:40:00,88.66,88.66,88.58,88.58,26973.0,73.2188,73.2188,73.1527,73.1527,26973.0
2016-10-31 14:45:00,88.58,88.64,88.51,88.52,33684.0,73.1527,73.2023,73.0949,73.1032,33684.0
2016-10-31 14:50:00,88.52,88.64,88.51,88.62,24399.0,73.1032,73.2023,73.0949,73.1857,24399.0
2016-10-31 14:55:00,88.62,88.63,88.48,88.59,51326.0,73.1857,73.194,73.0701,73.161,51326.0
2016-10-31 15:00:00,88.6,88.64,88.58,88.6,42486.0,73.1692,73.2023,73.1527,73.1692,42486.0
2016-10-31 15:05:00,88.6,88.61,88.52,88.55,40903.0,73.1692,73.1775,73.1032,73.1279,40903.0
2016-10-31 15:10:00,88.55,88.56,88.46,88.53,39803.0,73.1279,73.1362,73.0536,73.1114,39803.0
2016-10-31 15:15:00,88.52,88.52,88.38,88.39,50097.0,73.1032,73.1032,72.9875,72.9958,50097.0
2016-10-31 15:20:00,88.39,88.43,88.38,88.4,38586.0,72.9958,73.0288,72.9875,73.0041,38586.0
2016-10-31 15:25:00,88.4,88.47,88.36,88.46,72102.0,73.0041,73.0619,72.971,73.0536,72102.0
2016-10-31 15:30:00,88.47,88.51,88.42,88.45,52514.0,73.0619,73.0949,73.0206,73.0454,52514.0
2016-10-31 15:35:00,88.46,88.46,88.25,88.25,82942.0,73.0536,73.0536,72.8802,72.8802,82942.0
2016-10-31 15:40:00,88.26,88.28,88.11,88.17,120476.0,72.8884,72.905,72.7646,72.8141,120476.0
2016-10-31 15:45:00,88.16,88.31,88.15,88.31,106161.0,72.8059,72.9297,72.7976,72.9297,106161.0
2016-10-31 15:50:00,88.3,88.35,88.25,88.34,149280.0,72.9215,72.9628,72.8802,72.9545,149280.0
2016-10-31 15:55:00,88.34,88.35,88.12,88.18,256185.0,72.9545,72.9628,72.7728,72.8224,256185.0
2016-11-01 09:30:00,88.65,88.89,88.5,88.5,72178.0,73.2105,73.4087,73.0866,73.0866,72178.0
2016-11-01 09:35:00,88.48,88.72,88.47,88.59,21195.0,73.0701,73.2683,73.0619,73.161,21195.0
2016-11-01 09:40:00,88.59,88.59,88.45,88.55,22421.0,73.161,73.161,73.0454,73.1279,22421.0
2016-11-01 09:45:00,88.53,88.57,88.25,88.26,41673.0,73.1114,73.1445,72.8802,72.8884,41673.0
2016-11-01 09:50:00,88.26,88.28,88.03,88.07,34396.0,72.8884,72.905,72.6985,72.7315,34396.0
2016-11-01 09:55:00,88.07,88.15,88.03,88.04,26037.0,72.7315,72.7976,72.6985,72.7068,26037.0
2016-11-01 10:00:00,88.05,88.18,87.93,88.1,34013.0,72.715,72.8224,72.6159,72.7563,34013.0
2016-11-01 10:05:00,88.1,88.11,87.97,88.0,31990.0,72.7563,72.7646,72.649,72.6737,31990.0
2016-11-01 10:10:00,88.0,88.07,87.8,88.06,51070.0,72.6737,72.7315,72.5086,72.7233,51070.0
2016-11-01 10:15:00,88.03,88.06,87.95,87.96,59793.0,72.6985,72.7233,72.6324,72.6407,59793.0
2016-11-01 10:20:00,87.96,88.01,87.89,87.92,25003.0,72.6407,72.682,72.5829,72.6077,25003.0
2016-11-01 10:25:00,87.92,87.92,87.74,87.75,34408.0,72.6077,72.6077,72.459,72.4673,34408.0
2016-11-01 10:30:00,87.76,88.06,87.75,87.99,80594.0,72.4755,72.7233,72.4673,72.6655,80594.0
2016-11-01 10:35:00,87.99,88.03,87.75,87.78,82431.0,72.6655,72.6985,72.4673,72.492,82431.0
2016-11-01 10:40:00,87.78,87.96,87.78,87.84,81860.0,72.492,72.6407,72.492,72.5416,81860.0
2016-11-01 10:45:00,87.84,87.94,87.7,87.86,52154.0,72.5416,72.6242,72.426,72.5581,52154.0
2016-11-01 10:50:00,87.88,87.95,87.84,87.87,26030.0,72.5746,72.6324,72.5416,72.5664,26030.0
2016-11-01 10:55:00,87.89,88.05,87.84,88.05,73866.0,72.5829,72.715,72.5416,72.715,73866.0
2016-11-01 11:00:00,88.02,88.04,87.9,87.9,13148.0,72.6902,72.7068,72.5911,72.5911,13148.0
2016-11-01 11:05:00,87.92,87.94,87.79,87.94,32763.0,72.6077,72.6242,72.5003,72.6242,32763.0
2016-11-01 11:10:00,87.93,87.97,87.85,87.91,28792.0,72.6159,72.649,72.5499,72.5994,28792.0
2016-11-01 11:15:00,87.9,87.91,87.79,87.88,43414.0,72.5911,72.5994,72.5003,72.5746,43414.0
2016-11-01 11:20:00,87.88,87.99,87.87,87.97,63241.0,72.5746,72.6655,72.5664,72.649,63241.0
2016-11-01 11:25:00,87.98,88.05,87.92,87.98,57184.0,72.6572,72.715,72.6077,72.6572,57184.0
2016-11-01 11:30:00,87.95,87.96,87.81,87.85,26019.0,72.6324,72.6407,72.5168,72.5499,26019.0
2016-11-01 11:35:00,87.86,87.97,87.81,87.95,26527.0,72.5581,72.649,72.5168,72.6324,26527.0
2016-11-01 11:40:00,87.94,87.94,87.76,87.81,23779.0,72.6242,72.6242,72.4755,72.5168,23779.0
2016-11-01 11:45:00,87.82,87.87,87.7,87.7,29483.0,72.5251,72.5664,72.426,72.426,29483.0
2016-11-01 11:50:00,87.7,87.78,87.7,87.7,32246.0,72.426,72.492,72.426,72.426,32246.0
2016-11-01 11:55:00,87.71,87.73,87.5,87.51,60285.0,72.4342,72.4508,72.2608,72.2691,60285.0
2016-11-01 12:00:00,87.52,87.52,87.34,87.49,48507.0,72.2773,72.2773,72.1287,72.2526,48507.0
2016-11-01 12:05:00,87.5,87.53,87.43,87.44,18371.0,72.2608,72.2856,72.203,72.2113,18371.0
2016-11-01 12:10:00,87.44,87.52,87.41,87.48,19464.0,72.2113,72.2773,72.1865,72.2443,19464.0
2016-11-01 12:15:00,87.46,87.5,87.34,87.44,32555.0,72.2278,72.2608,72.1287,72.2113,32555.0
2016-11-01 12:20:00,87.46,87.49,87.33,87.43,31004.0,72.2278,72.2526,72.1204,72.203,31004.0
2016-11-01 12:25:00,87.44,87.48,87.39,87.43,18858.0,72.2113,72.2443,72.17,72.203,18858.0
2016-11-01 12:30:00,87.42,87.61,87.41,87.61,35280.0,72.1947,72.3517,72.1865,72.3517,35280.0
2016-11-01 12:35:00,87.6,87.6,87.48,87.55,24950.0,72.3434,72.3434,72.2443,72.3021,24950.0
2016-11-01 12:40:00,87.56,87.62,87.49,87.6,35108.0,72.3104,72.3599,72.2526,72.3434,35108.0
2016-11-01 12:45:00,87.6,87.64,87.49,87.5,24295.0,72.3434,72.3764,72.2526,72.2608,24295.0
2016-11-01 12:50:00,87.48,87.6,87.48,87.6,38316.0,72.2443,72.3434,72.2443,72.3434,38316.0
2016-11-01 12:55:00,87.59,87.6,87.51,87.52,27133.0,72.3351,72.3434,72.2691,72.2773,27133.0
2016-11-01 13:00:00,87.53,87.58,87.52,87.55,14807.0,72.2856,72.3269,72.2773,72.3021,14807.0
2016-11-01 13:05:00,87.53,87.54,87.45,87.53,42759.0,72.2856,72.2938,72.2195,72.2856,42759.0
2016-11-01 13:10:00,87.53,87.54,87.42,87.47,33182.0,72.2856,72.2938,72.1947,72.236,33182.0
2016-11-01 13:15:00,87.47,87.47,87.33,87.41,27949.0,72.236,72.236,72.1204,72.1865,27949.0
2016-11-01 13:20:00,87.41,87.44,87.33,87.36,25840.0,72.1865,72.2113,72.1204,72.1452,25840.0
2016-11-01 13:25:00,87.37,87.43,87.31,87.34,15892.0,72.1535,72.203,72.1039,72.1287,15892.0
2016-11-01 13:30:00,87.34,87.36,87.3,87.36,24015.0,72.1287,72.1452,72.0956,72.1452,24015.0
2016-11-01 13:35:00,87.36,87.39,87.25,87.29,27809.0,72.1452,72.17,72.0543,72.0874,27809.0
2016-11-01 13:40:00,87.28,87.3,87.14,87.21,43512.0,72.0791,72.0956,71.9635,72.0213,43512.0
2016-11-01 13:45:00,87.21,87.22,87.06,87.1,38730.0,72.0213,72.0296,71.8974,71.9305,38730.0
2016-11-01 13:50:00,87.1,87.34,87.1,87.34,45610.0,71.9305,72.1287,71.9305,72.1287,45610.0
2016-11-01 13:55:00,87.34,87.44,87.34,87.41,37196.0,72.1287,72.2113,72.1287,72.1865,37196.0
2016-11-01 14:00:00,87.39,87.54,87.38,87.48,62746.0,72.17,72.2938,72.1617,72.2443,62746.0
2016-11-01 14:05:00,87.48,87.49,87.37,87.37,58548.0,72.2443,72.2526,72.1535,72.1535,58548.0
2016-11-01 14:10:00,87.36,87.38,87.23,87.23,57545.0,72.1452,72.1617,72.0378,72.0378,57545.0
2016-11-01 14:15:00,87.25,87.25,87.09,87.14,24456.0,72.0543,72.0543,71.9222,71.9635,24456.0
2016-11-01 14:20:00,87.14,87.32,87.14,87.32,22661.0,71.9635,72.1122,71.9635,72.1122,22661.0
2016-11-01 14:25:00,87.34,87.68,87.3,87.62,28176.0,72.1287,72.4095,72.0956,72.3599,28176.0
2016-11-01 14:30:00,87.62,87.72,87.58,87.7,36158.0,72.3599,72.4425,72.3269,72.426,36158.0
2016-11-01 14:35:00,87.7,87.71,87.54,87.59,35334.0,72.426,72.4342,72.2938,72.3351,35334.0
2016-11-01 14:40:00,87.61,87.62,87.43,87.54,40664.0,72.3517,72.3599,72.203,72.2938,40664.0
2016-11-01 14:45:00,87.53,87.61,87.49,87.57,44530.0,72.2856,72.3517,72.2526,72.3186,44530.0
2016-11-01 14:50:00,87.56,87.6,87.48,87.6,20439.0,72.3104,72.3434,72.2443,72.3434,20439.0
2016-11-01 14:55:00,87.62,87.66,87.47,87.49,19220.0,72.3599,72.3929,72.236,72.2526,19220.0
2016-11-01 15:00:00,87.47,87.57,87.39,87.52,25051.0,72.236,72.3186,72.17,72.2773,25051.0
2016-11-01 15:05:00,87.48,87.57,87.47,87.56,19227.0,72.2443,72.3186,72.236,72.3104,19227.0
2016-11-01 15:10:00,87.55,87.57,87.47,87.56,25459.0,72.3021,72.3186,72.236,72.3104,25459.0
2016-11-01 15:15:00,87.56,87.76,87.51,87.72,26877.0,72.3104,72.4755,72.2691,72.4425,26877.0
2016-11-01 15:20:00,87.7,87.73,87.67,87.7,27251.0,72.426,72.4508,72.4012,72.426,27251.0
2016-11-01 15:25:00,87.7,87.87,87.7,87.86,43632.0,72.426,72.5664,72.426,72.5581,43632.0
2016-11-01 15:30:00,87.86,87.89,87.74,87.75,54441.0,72.5581,72.5829,72.459,72.4673,54441.0
2016-11-01 15:35:00,87.75,87.87,87.73,87.87,47396.0,72.4673,72.5664,72.4508,72.5664,47396.0
2016-11-01 15:40:00,87.86,87.9,87.78,87.84,65897.0,72.5581,72.5911,72.492,72.5416,65897.0
2016-11-01 15:45:00,87.83,88.0,87.83,87.98,107157.0,72.5333,72.6737,72.5333,72.6572,107157.0
2016-11-01 15:50:00,87.96,87.99,87.86,87.93,79859.0,72.6407,72.6655,72.5581,72.6159,79859.0
2016-11-01 15:55:00,87.94,87.99,87.89,87.92,159144.0,72.6242,72.6655,72.5829,72.6077,159144.0
2016-11-02 09:30:00,88.08,88.36,87.74,88.16,154678.0,72.7398,72.971,72.459,72.8059,154678.0
2016-11-02 09:35:00,88.18,88.49,88.16,88.45,65435.0,72.8224,73.0784,72.8059,73.0454,65435.0
2016-11-02 09:40:00,88.49,88.6,88.35,88.59,37044.0,73.0784,73.1692,72.9628,73.161,37044.0
2016-11-02 09:45:00,88.58,88.84,88.53,88.8,79290.0,73.1527,73.3674,73.1114,73.3344,79290.0
2016-11-02 09:50:00,88.8,88.88,88.78,88.79,50770.0,73.3344,73.4005,73.3179,73.3261,50770.0
2016-11-02 09:55:00,88.8,88.97,88.79,88.84,55853.0,73.3344,73.4748,73.3261,73.3674,55853.0
2016-11-02 10:00:00,88.82,88.95,88.71,88.86,46382.0,73.3509,73.4583,73.2601,73.3839,46382.0
2016-11-02 10:05:00,88.84,88.95,88.77,88.95,49119.0,73.3674,73.4583,73.3096,73.4583,49119.0
2016-11-02 10:10:00,88.95,88.95,88.78,88.79,34113.0,73.4583,73.4583,73.3179,73.3261,34113.0
2016-11-02 10:15:00,88.8,88.88,88.74,88.79,35538.0,73.3344,73.4005,73.2848,73.3261,35538.0
2016-11-02 10:20:00,88.79,88.91,88.79,88.9,44646.0,73.3261,73.4252,73.3261,73.417,44646.0
2016-11-02 10:25:00,88.9,89.02,88.88,88.9,43648.0,73.417,73.5161,73.4005,73.417,43648.0
2016-11-02 10:30:00,88.9,88.91,88.69,88.75,72365.0,73.417,73.4252,73.2436,73.2931,72365.0
2016-11-02 10:35:00,88.74,88.99,88.72,88.98,27818.0,73.2848,73.4913,73.2683,73.483,27818.0
2016-11-02 10:40:00,88.97,89.0,88.85,88.91,39855.0,73.4748,73.4996,73.3757,73.4252,39855.0
2016-11-02 10:45:00,88.91,89.03,88.85,88.93,34634.0,73.4252,73.5243,73.3757,73.4418,34634.0
2016-11-02 10:50:00,88.92,88.92,88.65,88.65,54523.0,73.4335,73.4335,73.2105,73.2105,54523.0
2016-11-02 10:55:00,88.65,88.79,88.64,88.77,24570.0,73.2105,73.3261,73.2023,73.3096,24570.0
2016-11-02 11:00:00,88.79,88.99,88.79,88.93,36872.0,73.3261,73.4913,73.3261,73.4418,36872.0
2016-11-02 11:05:00,88.93,89.05,88.83,89.05,59723.0,73.4418,73.5409,73.3592,73.5409,59723.0
2016-11-02 11:10:00,89.05,89.22,88.99,89.22,54094.0,73.5409,73.6813,73.4913,73.6813,54094.0
2016-11-02 11:15:00,89.19,89.31,89.18,89.18,58913.0,73.6565,73.7556,73.6482,73.6482,58913.0
2016-11-02 11:20:00,89.18,89.3,89.14,89.24,70479.0,73.6482,73.7473,73.6152,73.6978,70479.0
2016-11-02 11:25:00,89.25,89.29,89.1,89.14,34987.0,73.706,73.7391,73.5821,73.6152,34987.0
2016-11-02 11:30:00,89.13,89.21,89.09,89.11,37394.0,73.6069,73.673,73.5739,73.5904,37394.0
2016-11-02 11:35:00,89.12,89.13,88.95,89.03,32620.0,73.5987,73.6069,73.4583,73.5243,32620.0
2016-11-02 11:40:00,89.05,89.08,88.97,89.05,35315.0,73.5409,73.5656,73.4748,73.5409,35315.0
2016-11-02 11:45:00,89.05,89.16,89.03,89.1,25220.0,73.5409,73.6317,73.5243,73.5821,25220.0
2016-11-02 11:50:00,89.09,89.09,88.81,88.82,43788.0,73.5739,73.5739,73.3427,73.3509,43788.0
2016-11-02 11:55:00,88.81,88.96,88.77,88.8,27605.0,73.3427,73.4665,73.3096,73.3344,27605.0
2016-11-02 12:00:00,88.8,88.81,88.7,88.79,55289.0,73.3344,73.3427,73.2518,73.3261,55289.0
2016-11-02 12:05:00,88.78,88.86,88.76,88.84,46955.0,73.3179,73.3839,73.3014,73.3674,46955.0
2016-11-02 12:10:00,88.85,88.85,88.78,88.82,27163.0,73.3757,73.3757,73.3179,73.3509,27163.0
2016-11-02 12:15:00,88.8,88.85,88.79,88.83,18008.0,73.3344,73.3757,73.3261,73.3592,18008.0
2016-11-02 12:20:00,88.83,88.85,88.77,88.83,28542.0,73.3592,73.3757,73.3096,73.3592,28542.0
2016-11-02 12:25:00,88.83,88.85,88.76,88.81,33591.0,73.3592,73.3757,73.3014,73.3427,33591.0
2016-11-02 12:30:00,88.82,88.83,88.78,88.8,13130.0,73.3509,73.3592,73.3179,73.3344,13130.0
2016-11-02 12:35:00,88.81,88.84,88.78,88.81,21658.0,73.3427,73.3674,73.3179,73.3427,21658.0
2016-11-02 12:40:00,88.81,88.85,88.8,88.85,45983.0,73.3427,73.3757,73.3344,73.3757,45983.0
2016-11-02 12:45:00,88.85,88.99,88.83,88.96,41004.0,73.3757,73.4913,73.3592,73.4665,41004.0
2016-11-02 12:50:00,88.97,88.97,88.87,88.89,30225.0,73.4748,73.4748,73.3922,73.4087,30225.0
2016-11-02 12:55:00,88.89,88.97,88.89,88.96,25588.0,73.4087,73.4748,73.4087,73.4665,25588.0
2016-11-02 13:00:00,88.97,88.98,88.85,88.85,26501.0,73.4748,73.483,73.3757,73.3757,26501.0
2016-11-02 13:05:00,88.85,88.9,88.78,88.8,25249.0,73.3757,73.417,73.3179,73.3344,25249.0
2016-11-02 13:10:00,88.8,88.81,88.59,88.6,30689.0,73.3344,73.3427,73.161,73.1692,30689.0
2016-11-02 13:15:00,88.6,88.61,88.52,88.58,38481.0,73.1692,73.1775,73.1032,73.1527,38481.0
2016-11-02 13:20:00,88.58,88.58,88.5,88.55,38366.0,73.1527,73.1527,73.0866,73.1279,38366.0
2016-11-02 13:25:00,88.55,88.62,88.54,88.59,38990.0,73.1279,73.1857,73.1197,73.161,38990.0
2016-11-02 13:30:00,88.58,88.61,88.52,88.53,31176.0,73.1527,73.1775,73.1032,73.1114,31176.0
2016-11-02 13:35:00,88.53,88.53,88.43,88.46,52163.0,73.1114,73.1114,73.0288,73.0536,52163.0
2016-11-02 13:40:00,88.47,88.51,88.45,88.49,29331.0,73.0619,73.0949,73.0454,73.0784,29331.0
2016-11-02 13:45:00,88.5,88.57,88.49,88.56,26635.0,73.0866,73.1445,73.0784,73.1362,26635.0
2016-11-02 13:50:00,88.57,88.62,88.56,88.6,23873.0,73.1445,73.1857,73.1362,73.1692,23873.0
2016-11-02 13:55:00,88.61,88.72,88.59,88.65,37370.0,73.1775,73.2683,73.161,73.2105,37370.0
2016-11-02 14:00:00,88.68,88.81,88.58,88.68,46669.0,73.2353,73.3427,73.1527,73.2353,46669.0
2016-11-02 14:05:00,88.68,88.7,88.34,88.39,30183.0,73.2353,73.2518,72.9545,72.9958,30183.0
2016-11-02 14:10:00,88.4,88.54,88.35,88.5,64537.0,73.0041,73.1197,72.9628,73.0866,64537.0
2016-11-02 14:15:00,88.49,88.67,88.42,88.65,32962.0,73.0784,73.227,73.0206,73.2105,32962.0
2016-11-02 14:20:00,88.66,88.88,88.56,88.82,106508.0,73.2188,73.4005,73.1362,73.3509,106508.0
2016-11-02 14:25:00,88.83,88.92,88.78,88.83,32075.0,73.3592,73.4335,73.3179,73.3592,32075.0
2016-11-02 14:30:00,88.81,88.91,88.75,88.81,51155.0,73.3427,73.4252,73.2931,73.3427,51155.0
2016-11-02 14:35:00,88.83,89.08,88.81,88.98,57578.0,73.3592,73.5656,73.3427,73.483,57578.0
2016-11-02 14:40:00,88.98,89.02,88.89,89.01,101157.0,73.483,73.5161,73.4087,73.5078,101157.0
2016-11-02 14:45:00,89.01,89.02,88.84,88.93,57958.0,73.5078,73.5161,73.3674,73.4418,57958.0
2016-11-02 14:50:00,88.91,89.0,88.85,88.88,41600.0,73.4252,73.4996,73.3757,73.4005,41600.0
2016-11-02 14:55:00,88.86,89.0,88.86,88.98,40494.0,73.3839,73.4996,73.3839,73.483,40494.0
2016-11-02 15:00:00,88.99,89.01,88.88,88.99,47817.0,73.4913,73.5078,73.4005,73.4913,47817.0
2016-11-02 15:05:00,88.98,89.0,88.9,88.96,58275.0,73.483,73.4996,73.417,73.4665,58275.0
2016-11-02 15:10:00,88.95,89.0,88.91,89.0,29787.0,73.4583,73.4996,73.4252,73.4996,29787.0
2016-11-02 15:15:00,89.0,89.0,88.85,88.87,38138.0,73.4996,73.4996,73.3757,73.3922,38138.0
2016-11-02 15:20:00,88.89,88.91,88.83,88.9,101675.0,73.4087,73.4252,73.3592,73.417,101675.0
2016-11-02 15:25:00,88.9,88.98,88.88,88.92,62183.0,73.417,73.483,73.4005,73.4335,62183.0
2016-11-02 15:30:00,88.92,89.0,88.86,89.0,52594.0,73.4335,73.4996,73.3839,73.4996,52594.0
2016-11-02 15:35:00,88.99,89.0,88.94,88.95,74225.0,73.4913,73.4996,73.45,73.4583,74225.0
2016-11-02 15:40:00,88.95,88.99,88.88,88.96,87022.0,73.4583,73.4913,73.4005,73.4665,87022.0
2016-11-02 15:45:00,88.96,88.97,88.9,88.96,73979.0,73.4665,73.4748,73.417,73.4665,73979.0
2016-11-02 15:50:00,88.94,88.98,88.83,88.86,77082.0,73.45,73.483,73.3592,73.3839,77082.0
2016-11-02 15:55:00,88.85,88.86,88.68,88.7,162590.0,73.3757,73.3839,73.2353,73.2518,162590.0
2016-11-03 09:30:00,88.68,88.68,88.25,88.31,67287.0,73.2353,73.2353,72.8802,72.9297,67287.0
2016-11-03 09:35:00,88.34,88.94,88.34,88.88,33450.0,72.9545,73.45,72.9545,73.4005,33450.0
2016-11-03 09:40:00,88.87,88.97,88.62,88.63,40407.0,73.3922,73.4748,73.1857,73.194,40407.0
2016-11-03 09:45:00,88.65,88.77,88.61,88.68,30602.0,73.2105,73.3096,73.1775,73.2353,30602.0
2016-11-03 09:50:00,88.68,88.76,88.58,88.74,31234.0,73.2353,73.3014,73.1527,73.2848,31234.0
2016-11-03 09:55:00,88.73,88.78,88.59,88.59,19214.0,73.2766,73.3179,73.161,73.161,19214.0
2016-11-03 10:00:00,88.58,88.8,88.48,88.56,55940.0,73.1527,73.3344,73.0701,73.1362,55940.0
2016-11-03 10:05:00,88.6,88.82,88.54,88.71,38625.0,73.1692,73.3509,73.1197,73.2601,38625.0
2016-11-03 10:10:00,88.71,88.91,88.69,88.86,28841.0,73.2601,73.4252,73.2436,73.3839,28841.0
2016-11-03 10:15:00,88.83,89.14,88.76,89.13,70185.0,73.3592,73.6152,73.3014,73.6069,70185.0
2016-11-03 10:20:00,89.14,89.34,89.13,89.24,66702.0,73.6152,73.7804,73.6069,73.6978,66702.0
2016-11-03 10:25:00,89.23,89.34,89.17,89.33,39287.0,73.6895,73.7804,73.64,73.7721,39287.0
2016-11-03 10:30:00,89.33,89.35,89.17,89.35,53122.0,73.7721,73.7886,73.64,73.7886,53122.0
2016-11-03 10:35:00,89.35,89.46,89.28,89.3,52701.0,73.7886,73.8795,73.7308,73.7473,52701.0
2016-11-03 10:40:00,89.3,89.41,89.13,89.27,37399.0,73.7473,73.8382,73.6069,73.7225,37399.0
2016-11-03 10:45:00,89.27,89.27,88.97,89.22,167336.0,73.7225,73.7225,73.4748,73.6813,167336.0
2016-11-03 10:50:00,89.23,89.33,89.22,89.28,43582.0,73.6895,73.7721,73.6813,73.7308,43582.0
2016-11-03 10:55:00,89.27,89.38,89.0,89.03,34003.0,73.7225,73.8134,73.4996,73.5243,34003.0
2016-11-03 11:00:00,89.05,89.14,88.98,88.98,18859.0,73.5409,73.6152,73.483,73.483,18859.0
2016-11-03 11:05:00,88.98,89.24,88.97,89.18,22602.0,73.483,73.6978,73.4748,73.6482,22602.0
2016-11-03 11:10:00,89.18,89.19,89.12,89.19,52808.0,73.6482,73.6565,73.5987,73.6565,52808.0
2016-11-03 11:15:00,89.19,89.33,89.14,89.31,67994.0,73.6565,73.7721,73.6152,73.7556,67994.0
2016-11-03 11:20:00,89.31,89.37,89.26,89.37,62369.0,73.7556,73.8051,73.7143,73.8051,62369.0
2016-11-03 11:25:00,89.37,89.58,89.36,89.49,63036.0,73.8051,73.9786,73.7969,73.9042,63036.0
2016-11-03 11:30:00,89.48,89.57,89.4,89.45,55842.0,73.896,73.9703,73.8299,73.8712,55842.0
2016-11-03 11:35:00,89.45,89.45,89.3,89.31,38915.0,73.8712,73.8712,73.7473,73.7556,38915.0
2016-11-03 11:40:00,89.32,89.34,89.19,89.23,25452.0,73.7638,73.7804,73.6565,73.6895,25452.0
2016-11-03 11:45:00,89.24,89.44,89.24,89.44,57719.0,73.6978,73.8629,73.6978,73.8629,57719.0
2016-11-03 11:50:00,89.43,89.52,89.43,89.47,36245.0,73.8547,73.929,73.8547,73.8877,36245.0
2016-11-03 11:55:00,89.47,89.54,89.44,89.54,39490.0,73.8877,73.9455,73.8629,73.9455,39490.0
2016-11-03 12:00:00,89.54,89.64,89.43,89.48,34892.0,73.9455,74.0281,73.8547,73.896,34892.0
2016-11-03 12:05:00,89.48,89.5,89.27,89.32,31450.0,73.896,73.9125,73.7225,73.7638,31450.0
2016-11-03 12:10:00,89.31,89.31,89.19,89.21,24168.0,73.7556,73.7556,73.6565,73.673,24168.0
2016-11-03 12:15:00,89.22,89.26,89.17,89.17,18537.0,73.6813,73.7143,73.64,73.64,18537.0
2016-11-03 12:20:00,89.14,89.21,89.1,89.2,15959.0,73.6152,73.673,73.5821,73.6647,15959.0
2016-11-03 12:25:00,89.2,89.23,89.09,89.17,11993.0,73.6647,73.6895,73.5739,73.64,11993.0
2016-11-03 12:30:00,89.17,89.19,89.07,89.13,13864.0,73.64,73.6565,73.5574,73.6069,13864.0
2016-11-03 12:35:00,89.13,89.13,88.97,89.0,24501.0,73.6069,73.6069,73.4748,73.4996,24501.0
2016-11-03 12:40:00,88.98,89.11,88.91,88.95,21395.0,73.483,73.5904,73.4252,73.4583,21395.0
2016-11-03 12:45:00,88.91,88.99,88.9,88.96,32220.0,73.4252,73.4913,73.417,73.4665,32220.0
2016-11-03 12:50:00,88.96,89.12,88.96,89.05,16603.0,73.4665,73.5987,73.4665,73.5409,16603.0
2016-11-03 12:55:00,89.02,89.14,89.02,89.12,8025.0,73.5161,73.6152,73.5161,73.5987,8025.0
2016-11-03 13:00:00,89.11,89.11,88.98,89.09,20634.0,73.5904,73.5904,73.483,73.5739,20634.0
2016-11-03 13:05:00,89.08,89.09,88.97,89.03,24178.0,73.5656,73.5739,73.4748,73.5243,24178.0
2016-11-03 13:10:00,89.01,89.06,88.96,89.01,17949.0,73.5078,73.5491,73.4665,73.5078,17949.0
2016-11-03 13:15:00,89.01,89.08,88.99,89.04,37381.0,73.5078,73.5656,73.4913,73.5326,37381.0
2016-11-03 13:20:00,89.03,89.09,89.01,89.08,18804.0,73.5243,73.5739,73.5078,73.5656,18804.0
2016-11-03 13:25:00,89.09,89.24,88.95,89.2,203940.0,73.5739,73.6978,73.4583,73.6647,203940.0
2016-11-03 13:30:00,89.17,89.24,89.1,89.16,34439.0,73.64,73.6978,73.5821,73.6317,34439.0
2016-11-03 13:35:00,89.15,89.18,89.06,89.08,28193.0,73.6234,73.6482,73.5491,73.5656,28193.0
2016-11-03 13:40:00,89.06,89.13,88.93,88.97,17864.0,73.5491,73.6069,73.4418,73.4748,17864.0
2016-11-03 13:45:00,88.96,88.99,88.91,88.99,13747.0,73.4665,73.4913,73.4252,73.4913,13747.0
2016-11-03 13:50:00,89.0,89.07,88.94,89.07,22473.0,73.4996,73.5574,73.45,73.5574,22473.0
2016-11-03 13:55:00,89.05,89.06,88.9,89.0,37183.0,73.5409,73.5491,73.417,73.4996,37183.0
2016-11-03 14:00:00,89.0,89.18,88.99,89.18,94972.0,73.4996,73.6482,73.4913,73.6482,94972.0
2016-11-03 14:05:00,89.17,89.19,89.06,89.17,32001.0,73.64,73.6565,73.5491,73.64,32001.0
2016-11-03 14:10:00,89.17,89.22,89.12,89.14,22100.0,73.64,73.6813,73.5987,73.6152,22100.0
2016-11-03 14:15:00,89.14,89.19,89.08,89.12,30600.0,73.6152,73.6565,73.5656,73.5987,30600.0
2016-11-03 14:20:00,89.1,89.22,89.04,89.13,33758.0,73.5821,73.6813,73.5326,73.6069,33758.0
2016-11-03 14:25:00,89.13,89.26,89.1,89.19,113024.0,73.6069,73.7143,73.5821,73.6565,113024.0
2016-11-03 14:30:00,89.19,89.2,89.09,89.15,32542.0,73.6565,73.6647,73.5739,73.6234,32542.0
2016-11-03 14:35:00,89.12,89.25,89.11,89.13,35967.0,73.5987,73.706,73.5904,73.6069,35967.0
2016-11-03 14:40:00,89.13,89.25,89.1,89.15,36963.0,73.6069,73.706,73.5821,73.6234,36963.0
2016-11-03 14:45:00,89.15,89.24,89.1,89.24,44010.0,73.6234,73.6978,73.5821,73.6978,44010.0
2016-11-03 14:50:00,89.23,89.26,89.17,89.26,47804.0,73.6895,73.7143,73.64,73.7143,47804.0
2016-11-03 14:55:00,89.26,89.28,89.13,89.18,37841.0,73.7143,73.7308,73.6069,73.6482,37841.0
2016-11-03 15:00:00,89.17,89.23,89.13,89.22,26660.0,73.64,73.6895,73.6069,73.6813,26660.0
2016-11-03 15:05:00,89.21,89.21,89.09,89.09,32648.0,73.673,73.673,73.5739,73.5739,32648.0
2016-11-03 15:10:00,89.09,89.14,89.02,89.06,62356.0,73.5739,73.6152,73.5161,73.5491,62356.0
2016-11-03 15:15:00,89.06,89.09,88.93,88.95,63658.0,73.5491,73.5739,73.4418,73.4583,63658.0
2016-11-03 15:20:00,88.95,88.97,88.88,88.88,43284.0,73.4583,73.4748,73.4005,73.4005,43284.0
2016-11-03 15:25:00,88.88,88.93,88.87,88.91,36820.0,73.4005,73.4418,73.3922,73.4252,36820.0
2016-11-03 15:30:00,88.91,88.92,88.77,88.79,51878.0,73.4252,73.4335,73.3096,73.3261,51878.0
2016-11-03 15:35:00,88.8,88.87,88.76,88.79,33631.0,73.3344,73.3922,73.3014,73.3261,33631.0
2016-11-03 15:40:00,88.79,88.8,88.62,88.66,63102.0,73.3261,73.3344,73.1857,73.2188,63102.0
2016-11-03 15:45:00,88.66,88.83,88.65,88.74,73020.0,73.2188,73.3592,73.2105,73.2848,73020.0
2016-11-03 15:50:00,88.75,88.81,88.71,88.79,52622.0,73.2931,73.3427,73.2601,73.3261,52622.0
2016-11-03 15:55:00,88.79,88.83,88.7,88.78,168717.0,73.3261,73.3592,73.2518,73.3179,168717.0
2016-11-04 09:30:00,88.7,89.19,88.38,89.02,113443.0,73.2518,73.6565,72.9875,73.5161,113443.0
2016-11-04 09:35:00,89.0,89.07,88.8,88.99,42467.0,73.4996,73.5574,73.3344,73.4913,42467.0
2016-11-04 09:40:00,88.98,88.98,88.75,88.82,26503.0,73.483,73.483,73.2931,73.3509,26503.0
2016-11-04 09:45:00,88.81,88.94,88.76,88.81,17120.0,73.3427,73.45,73.3014,73.3427,17120.0
2016-11-04 09:50:00,88.82,88.89,88.71,88.84,33764.0,73.3509,73.4087,73.2601,73.3674,33764.0
2016-11-04 09:55:00,88.84,88.84,88.6,88.7,21126.0,73.3674,73.3674,73.1692,73.2518,21126.0
2016-11-04 10:00:00,88.73,88.88,88.65,88.88,17468.0,73.2766,73.4005,73.2105,73.4005,17468.0
2016-11-04 10:05:00,88.89,88.94,88.82,88.87,26844.0,73.4087,73.45,73.3509,73.3922,26844.0
2016-11-04 10:10:00,88.89,89.0,88.88,88.89,31337.0,73.4087,73.4996,73.4005,73.4087,31337.0
2016-11-04 10:15:00,88.87,89.03,88.86,89.03,22748.0,73.3922,73.5243,73.3839,73.5243,22748.0
2016-11-04 10:20:00,89.03,89.23,89.03,89.21,19268.0,73.5243,73.6895,73.5243,73.673,19268.0
2016-11-04 10:25:00,89.21,89.23,89.05,89.23,35817.0,73.673,73.6895,73.5409,73.6895,35817.0
2016-11-04 10:30:00,89.22,89.26,89.15,89.22,24775.0,73.6813,73.7143,73.6234,73.6813,24775.0
2016-11-04 10:35:00,89.23,89.26,89.16,89.18,124645.0,73.6895,73.7143,73.6317,73.6482,124645.0
2016-11-04 10:40:00,89.18,89.2,89.06,89.06,25892.0,73.6482,73.6647,73.5491,73.5491,25892.0
2016-11-04 10:45:00,89.1,89.1,88.97,89.0,130171.0,73.5821,73.5821,73.4748,73.4996,130171.0
2016-11-04 10:50:00,88.99,89.16,88.95,89.16,20356.0,73.4913,73.6317,73.4583,73.6317,20356.0
2016-11-04 10:55:00,89.13,89.14,88.91,88.91,17592.0,73.6069,73.6152,73.4252,73.4252,17592.0
2016-11-04 11:00:00,88.93,89.23,88.91,89.2,49741.0,73.4418,73.6895,73.4252,73.6647,49741.0
2016-11-04 11:05:00,89.22,89.22,89.09,89.16,18059.0,73.6813,73.6813,73.5739,73.6317,18059.0
2016-11-04 11:10:00,89.16,89.2,89.11,89.18,146613.0,73.6317,73.6647,73.5904,73.6482,146613.0
2016-11-04 11:15:00,89.19,89.2,89.08,89.12,24055.0,73.6565,73.6647,73.5656,73.5987,24055.0
2016-11-04 11:20:00,89.13,89.16,89.07,89.15,21757.0,73.6069,73.6317,73.5574,73.6234,21757.0
2016-11-04 11:25:00,89.15,89.17,89.11,89.13,32758.0,73.6234,73.64,73.5904,73.6069,32758.0
2016-11-04 11:30:00,89.13,89.14,89.0,89.09,20993.0,73.6069,73.6152,73.4996,73.5739,20993.0
2016-11-04 11:35:00,89.09,89.12,88.99,89.08,29805.0,73.5739,73.5987,73.4913,73.5656,29805.0
2016-11-04 11:40:00,89.08,89.13,89.02,89.13,49030.0,73.5656,73.6069,73.5161,73.6069,49030.0
2016-11-04 11:45:00,89.13,89.16,89.08,89.12,140107.0,73.6069,73.6317,73.5656,73.5987,140107.0
2016-11-04 11:50:00,89.13,89.22,89.11,89.21,21762.0,73.6069,73.6813,73.5904,73.673,21762.0
2016-11-04 11:55:00,89.22,89.25,89.14,89.19,19966.0,73.6813,73.706,73.6152,73.6565,19966.0
2016-11-04 12:00:00,89.19,89.25,89.16,89.22,57221.0,73.6565,73.706,73.6317,73.6813,57221.0
2016-11-04 12:05:00,89.21,89.25,89.16,89.22,52132.0,73.673,73.706,73.6317,73.6813,52132.0
2016-11-04 12:10:00,89.22,89.34,89.22,89.32,76247.0,73.6813,73.7804,73.6813,73.7638,76247.0
2016-11-04 12:15:00,89.33,89.39,89.32,89.35,22500.0,73.7721,73.8216,73.7638,73.7886,22500.0
2016-11-04 12:20:00,89.36,89.4,89.32,89.38,18342.0,73.7969,73.8299,73.7638,73.8134,18342.0
2016-11-04 12:25:00,89.36,89.43,89.31,89.43,34162.0,73.7969,73.8547,73.7556,73.8547,34162.0
2016-11-04 12:30:00,89.42,89.45,89.39,89.41,25556.0,73.8464,73.8712,73.8216,73.8382,25556.0
2016-11-04 12:35:00,89.41,89.44,89.37,89.41,16062.0,73.8382,73.8629,73.8051,73.8382,16062.0
2016-11-04 12:40:00,89.4,89.4,89.3,89.35,37829.0,73.8299,73.8299,73.7473,73.7886,37829.0
2016-11-04 12:45:00,89.34,89.37,89.27,89.33,19523.0,73.7804,73.8051,73.7225,73.7721,19523.0
2016-11-04 12:50:00,89.33,89.33,89.22,89.25,19773.0,73.7721,73.7721,73.6813,73.706,19773.0
2016-11-04 12:55:00,89.26,89.32,89.24,89.31,15972.0,73.7143,73.7638,73.6978,73.7556,15972.0
2016-11-04 13:00:00,89.32,89.37,89.3,89.36,15241.0,73.7638,73.8051,73.7473,73.7969,15241.0
2016-11-04 13:05:00,89.36,89.43,89.3,89.3,15554.0,73.7969,73.8547,73.7473,73.7473,15554.0
2016-11-04 13:10:00,89.29,89.42,89.27,89.42,18154.0,73.7391,73.8464,73.7225,73.8464,18154.0
2016-11-04 13:15:00,89.42,89.48,89.37,89.39,27072.0,73.8464,73.896,73.8051,73.8216,27072.0
2016-11-04 13:20:00,89.4,89.42,89.33,89.34,8792.0,73.8299,73.8464,73.7721,73.7804,8792.0
2016-11-04 13:25:00,89.33,89.34,89.12,89.12,76270.0,73.7721,73.7804,73.5987,73.5987,76270.0
2016-11-04 13:30:00,89.12,89.18,89.1,89.18,44886.0,73.5987,73.6482,73.5821,73.6482,44886.0
2016-11-04 13:35:00,89.18,89.21,89.13,89.2,32377.0,73.6482,73.673,73.6069,73.6647,32377.0
2016-11-04 13:40:00,89.2,89.25,89.15,89.18,13917.0,73.6647,73.706,73.6234,73.6482,13917.0
2016-11-04 13:45:00,89.17,89.2,89.12,89.18,9513.0,73.64,73.6647,73.5987,73.6482,9513.0
2016-11-04 13:50:00,89.17,89.21,89.03,89.05,22901.0,73.64,73.673,73.5243,73.5409,22901.0
2016-11-04 13:55:00,89.03,89.11,89.03,89.09,15979.0,73.5243,73.5904,73.5243,73.5739,15979.0
2016-11-04 14:00:00,89.09,89.13,89.03,89.06,19288.0,73.5739,73.6069,73.5243,73.5491,19288.0
2016-11-04 14:05:00,89.08,89.08,89.03,89.05,13104.0,73.5656,73.5656,73.5243,73.5409,13104.0
2016-11-04 14:10:00,89.04,89.13,89.04,89.1,22569.0,73.5326,73.6069,73.5326,73.5821,22569.0
2016-11-04 14:15:00,89.11,89.12,89.06,89.06,17902.0,73.5904,73.5987,73.5491,73.5491,17902.0
2016-11-04 14:20:00,89.06,89.1,89.02,89.06,20067.0,73.5491,73.5821,73.5161,73.5491,20067.0
2016-11-04 14:25:00,89.05,89.12,89.02,89.09,22561.0,73.5409,73.5987,73.5161,73.5739,22561.0
2016-11-04 14:30:00,89.1,89.15,89.06,89.14,33244.0,73.5821,73.6234,73.5491,73.6152,33244.0
2016-11-04 14:35:00,89.14,89.19,89.06,89.19,43040.0,73.6152,73.6565,73.5491,73.6565,43040.0
2016-11-04 14:40:00,89.2,89.26,89.18,89.19,33645.0,73.6647,73.7143,73.6482,73.6565,33645.0
2016-11-04 14:45:00,89.19,89.19,89.05,89.08,24586.0,73.6565,73.6565,73.5409,73.5656,24586.0
2016-11-04 14:50:00,89.09,89.21,89.09,89.16,42666.0,73.5739,73.673,73.5739,73.6317,42666.0
2016-11-04 14:55:00,89.16,89.21,89.12,89.14,33482.0,73.6317,73.673,73.5987,73.6152,33482.0
2016-11-04 15:00:00,89.14,89.14,89.01,89.01,27198.0,73.6152,73.6152,73.5078,73.5078,27198.0
2016-11-04 15:05:00,89.01,89.04,88.94,88.95,22278.0,73.5078,73.5326,73.45,73.4583,22278.0
2016-11-04 15:10:00,88.95,89.01,88.95,88.97,20299.0,73.4583,73.5078,73.4583,73.4748,20299.0
2016-11-04 15:15:00,88.97,89.03,88.97,89.0,23715.0,73.4748,73.5243,73.4748,73.4996,23715.0
2016-11-04 15:20:00,89.0,89.04,88.93,88.98,124382.0,73.4996,73.5326,73.4418,73.483,124382.0
2016-11-04 15:25:00,88.98,89.02,88.96,89.0,68777.0,73.483,73.5161,73.4665,73.4996,68777.0
2016-11-04 15:30:00,88.99,88.99,88.84,88.86,48898.0,73.4913,73.4913,73.3674,73.3839,48898.0
2016-11-04 15:35:00,88.86,88.9,88.76,88.81,44448.0,73.3839,73.417,73.3014,73.3427,44448.0
2016-11-04 15:40:00,88.82,88.87,88.74,88.87,56138.0,73.3509,73.3922,73.2848,73.3922,56138.0
2016-11-04 15:45:00,88.87,88.87,88.71,88.79,67288.0,73.3922,73.3922,73.2601,73.3261,67288.0
2016-11-04 15:50:00,88.78,88.85,88.73,88.84,147340.0,73.3179,73.3757,73.2766,73.3674,147340.0
2016-11-04 15:55:00,88.83,88.84,88.74,88.78,168305.0,73.3592,73.3674,73.2848,73.3179,168305.0
2016-11-07 09:30:00,90.0,90.45,89.97,90.06,69242.0,74.3254,74.697,74.3006,74.375,69242.0
2016-11-07 09:35:00,90.06,90.44,90.01,90.44,63294.0,74.375,74.6888,74.3337,74.6888,63294.0
2016-11-07 09:40:00,90.44,90.49,90.21,90.24,58458.0,74.6888,74.7301,74.4988,74.5236,58458.0
2016-11-07 09:45:00,90.22,90.23,89.85,89.89,70503.0,74.5071,74.5153,74.2015,74.2346,70503.0
2016-11-07 09:50:00,89.88,90.16,89.85,90.04,70274.0,74.2263,74.4575,74.2015,74.3584,70274.0
2016-11-07 09:55:00,90.01,90.08,89.93,90.01,22133.0,74.3337,74.3915,74.2676,74.3337,22133.0
2016-11-07 10:00:00,90.04,90.24,89.95,90.03,81033.0,74.3584,74.5236,74.2841,74.3502,81033.0
2016-11-07 10:05:00,90.02,90.07,89.96,90.07,31257.0,74.3419,74.3832,74.2924,74.3832,31257.0
2016-11-07 10:10:00,90.05,90.13,89.99,90.1,31763.0,74.3667,74.4328,74.3171,74.408,31763.0
2016-11-07 10:15:00,90.11,90.15,90.04,90.1,34143.0,74.4162,74.4493,74.3584,74.408,34143.0
2016-11-07 10:20:00,90.11,90.12,90.06,90.08,31255.0,74.4162,74.4245,74.375,74.3915,31255.0
2016-11-07 10:25:00,90.07,90.1,89.98,90.03,36109.0,74.3832,74.408,74.3089,74.3502,36109.0
2016-11-07 10:30:00,90.04,90.17,89.98,90.13,36387.0,74.3584,74.4658,74.3089,74.4328,36387.0
2016-11-07 10:35:00,90.12,90.13,89.99,89.99,42138.0,74.4245,74.4328,74.3171,74.3171,42138.0
2016-11-07 10:40:00,90.0,90.05,89.98,90.05,121234.0,74.3254,74.3667,74.3089,74.3667,121234.0
2016-11-07 10:45:00,90.07,90.23,90.06,90.09,22228.0,74.3832,74.5153,74.375,74.3997,22228.0
2016-11-07 10:50:00,90.09,90.17,90.02,90.15,33117.0,74.3997,74.4658,74.3419,74.4493,33117.0
2016-11-07 10:55:00,90.13,90.21,90.01,90.09,32000.0,74.4328,74.4988,74.3337,74.3997,32000.0
2016-11-07 11:00:00,90.12,90.18,90.08,90.15,19260.0,74.4245,74.4741,74.3915,74.4493,19260.0
2016-11-07 11:05:00,90.14,90.22,90.05,90.05,29631.0,74.441,74.5071,74.3667,74.3667,29631.0
2016-11-07 11:10:00,90.05,90.2,90.05,90.08,17178.0,74.3667,74.4906,74.3667,74.3915,17178.0
2016-11-07 11:15:00,90.07,90.07,89.96,89.99,18528.0,74.3832,74.3832,74.2924,74.3171,18528.0
2016-11-07 11:20:00,90.0,90.0,89.97,89.97,14144.0,74.3254,74.3254,74.3006,74.3006,14144.0
2016-11-07 11:25:00,90.0,90.12,89.95,90.03,137217.0,74.3254,74.4245,74.2841,74.3502,137217.0
2016-11-07 11:30:00,90.02,90.1,89.99,90.05,114271.0,74.3419,74.408,74.3171,74.3667,114271.0
2016-11-07 11:35:00,90.04,90.12,90.0,90.1,12523.0,74.3584,74.4245,74.3254,74.408,12523.0
2016-11-07 11:40:00,90.11,90.29,90.08,90.27,21246.0,74.4162,74.5649,74.3915,74.5484,21246.0
2016-11-07 11:45:00,90.26,90.38,90.24,90.3,28428.0,74.5401,74.6392,74.5236,74.5732,28428.0
2016-11-07 11:50:00,90.28,90.42,90.22,90.42,19263.0,74.5566,74.6723,74.5071,74.6723,19263.0
2016-11-07 11:55:00,90.42,90.48,90.35,90.45,14598.0,74.6723,74.7218,74.6144,74.697,14598.0
2016-11-07 12:00:00,90.48,90.58,90.41,90.46,26780.0,74.7218,74.8044,74.664,74.7053,26780.0
2016-11-07 12:05:00,90.49,90.61,90.46,90.56,13509.0,74.7301,74.8292,74.7053,74.7879,13509.0
2016-11-07 12:10:00,90.54,90.69,90.53,90.69,18888.0,74.7714,74.8952,74.7631,74.8952,18888.0
2016-11-07 12:15:00,90.7,90.75,90.5,90.58,58874.0,74.9035,74.9448,74.7383,74.8044,58874.0
2016-11-07 12:20:00,90.57,90.6,90.49,90.55,34439.0,74.7961,74.8209,74.7301,74.7796,34439.0
2016-11-07 12:25:00,90.56,90.64,90.5,90.62,25807.0,74.7879,74.8539,74.7383,74.8374,25807.0
2016-11-07 12:30:00,90.6,90.62,90.46,90.5,17656.0,74.8209,74.8374,74.7053,74.7383,17656.0
2016-11-07 12:35:00,90.47,90.5,90.36,90.43,23276.0,74.7135,74.7383,74.6227,74.6805,23276.0
2016-11-07 12:40:00,90.43,90.51,90.41,90.5,9295.0,74.6805,74.7466,74.664,74.7383,9295.0
2016-11-07 12:45:00,90.5,90.5,90.42,90.46,18689.0,74.7383,74.7383,74.6723,74.7053,18689.0
2016-11-07 12:50:00,90.45,90.52,90.42,90.47,46512.0,74.697,74.7548,74.6723,74.7135,46512.0
2016-11-07 12:55:00,90.46,90.55,90.41,90.5,93668.0,74.7053,74.7796,74.664,74.7383,93668.0
2016-11-07 13:00:00,90.49,90.58,90.48,90.54,20111.0,74.7301,74.8044,74.7218,74.7714,20111.0
2016-11-07 13:05:00,90.58,90.64,90.54,90.58,15123.0,74.8044,74.8539,74.7714,74.8044,15123.0
2016-11-07 13:10:00,90.57,90.66,90.54,90.66,15455.0,74.7961,74.8705,74.7714,74.8705,15455.0
2016-11-07 13:15:00,90.66,90.66,90.55,90.6,18304.0,74.8705,74.8705,74.7796,74.8209,18304.0
2016-11-07 13:20:00,90.55,90.56,90.43,90.48,32541.0,74.7796,74.7879,74.6805,74.7218,32541.0
2016-11-07 13:25:00,90.49,90.53,90.45,90.51,16038.0,74.7301,74.7631,74.697,74.7466,16038.0
2016-11-07 13:30:00,90.48,90.65,90.48,90.5,49269.0,74.7218,74.8622,74.7218,74.7383,49269.0
2016-11-07 13:35:00,90.52,90.69,90.51,90.64,65636.0,74.7548,74.8952,74.7466,74.8539,65636.0
2016-11-07 13:40:00,90.64,90.69,90.58,90.64,23689.0,74.8539,74.8952,74.8044,74.8539,23689.0
2016-11-07 13:45:00,90.64,90.64,90.44,90.53,35809.0,74.8539,74.8539,74.6888,74.7631,35809.0
2016-11-07 13:50:00,90.52,90.66,90.48,90.66,16806.0,74.7548,74.8705,74.7218,74.8705,16806.0
2016-11-07 13:55:00,90.65,90.73,90.58,90.72,47954.0,74.8622,74.9283,74.8044,74.92,47954.0
2016-11-07 14:00:00,90.72,90.72,90.63,90.67,37737.0,74.92,74.92,74.8457,74.8787,37737.0
2016-11-07 14:05:00,90.66,90.68,90.56,90.68,22720.0,74.8705,74.887,74.7879,74.887,22720.0
2016-11-07 14:10:00,90.69,90.73,90.6,90.62,25419.0,74.8952,74.9283,74.8209,74.8374,25419.0
2016-11-07 14:15:00,90.6,90.73,90.56,90.73,26386.0,74.8209,74.9283,74.7879,74.9283,26386.0
2016-11-07 14:20:00,90.7,90.72,90.57,90.57,18476.0,74.9035,74.92,74.7961,74.7961,18476.0
2016-11-07 14:25:00,90.59,90.63,90.47,90.47,26083.0,74.8126,74.8457,74.7135,74.7135,26083.0
2016-11-07 14:30:00,90.5,90.57,90.46,90.52,24574.0,74.7383,74.7961,74.7053,74.7548,24574.0
2016-11-07 14:35:00,90.5,90.58,90.46,90.5,20174.0,74.7383,74.8044,74.7053,74.7383,20174.0
2016-11-07 14:40:00,90.5,90.52,90.42,90.43,55235.0,74.7383,74.7548,74.6723,74.6805,55235.0
2016-11-07 14:45:00,90.44,90.45,90.36,90.4,22754.0,74.6888,74.697,74.6227,74.6557,22754.0
2016-11-07 14:50:00,90.38,90.48,90.36,90.45,26042.0,74.6392,74.7218,74.6227,74.697,26042.0
2016-11-07 14:55:00,90.43,90.55,90.41,90.52,32862.0,74.6805,74.7796,74.664,74.7548,32862.0
2016-11-07 15:00:00,90.53,90.53,90.4,90.47,28490.0,74.7631,74.7631,74.6557,74.7135,28490.0
2016-11-07 15:05:00,90.46,90.49,90.42,90.46,28497.0,74.7053,74.7301,74.6723,74.7053,28497.0
2016-11-07 15:10:00,90.45,90.53,90.45,90.5,31759.0,74.697,74.7631,74.697,74.7383,31759.0
2016-11-07 15:15:00,90.51,90.62,90.48,90.57,54488.0,74.7466,74.8374,74.7218,74.7961,54488.0
2016-11-07 15:20:00,90.56,90.6,90.51,90.6,39194.0,74.7879,74.8209,74.7466,74.8209,39194.0
2016-11-07 15:25:00,90.59,90.62,90.52,90.61,65547.0,74.8126,74.8374,74.7548,74.8292,65547.0
2016-11-07 15:30:00,90.61,90.71,90.61,90.66,193305.0,74.8292,74.9117,74.8292,74.8705,193305.0
2016-11-07 15:35:00,90.69,90.72,90.63,90.71,78087.0,74.8952,74.92,74.8457,74.9117,78087.0
2016-11-07 15:40:00,90.71,90.72,90.59,90.59,91062.0,74.9117,74.92,74.8126,74.8126,91062.0
2016-11-07 15:45:00,90.6,90.82,90.59,90.76,124212.0,74.8209,75.0026,74.8126,74.953,124212.0
2016-11-07 15:50:00,90.75,90.88,90.63,90.76,125060.0,74.9448,75.0521,74.8457,74.953,125060.0
2016-11-07 15:55:00,90.76,90.82,90.64,90.76,312048.0,74.953,75.0026,74.8539,74.953,312048.0
2016-11-08 09:30:00,90.79,90.96,90.2,90.28,121199.0,74.9778,75.1182,74.4906,74.5566,121199.0
2016-11-08 09:35:00,90.23,90.24,90.01,90.11,21411.0,74.5153,74.5236,74.3337,74.4162,21411.0
2016-11-08 09:40:00,90.14,90.42,90.11,90.24,31875.0,74.441,74.6723,74.4162,74.5236,31875.0
2016-11-08 09:45:00,90.28,90.4,90.2,90.37,23665.0,74.5566,74.6557,74.4906,74.631,23665.0
2016-11-08 09:50:00,90.35,90.37,90.12,90.18,26605.0,74.6144,74.631,74.4245,74.4741,26605.0
2016-11-08 09:55:00,90.22,90.26,90.02,90.18,77522.0,74.5071,74.5401,74.3419,74.4741,77522.0
2016-11-08 10:00:00,90.18,90.25,90.15,90.2,9854.0,74.4741,74.5319,74.4493,74.4906,9854.0
2016-11-08 10:05:00,90.18,90.22,90.11,90.11,12894.0,74.4741,74.5071,74.4162,74.4162,12894.0
2016-11-08 10:10:00,90.08,90.15,89.9,89.9,82920.0,74.3915,74.4493,74.2428,74.2428,82920.0
2016-11-08 10:15:00,89.95,90.02,89.76,89.81,34670.0,74.2841,74.3419,74.1272,74.1685,34670.0
2016-11-08 10:20:00,89.83,89.87,89.72,89.78,45041.0,74.185,74.218,74.0942,74.1437,45041.0
2016-11-08 10:25:00,89.76,89.9,89.75,89.86,77145.0,74.1272,74.2428,74.1189,74.2098,77145.0
2016-11-08 10:30:00,89.85,90.05,89.85,90.05,32336.0,74.2015,74.3667,74.2015,74.3667,32336.0
2016-11-08 10:35:00,90.04,90.23,89.91,89.91,129888.0,74.3584,74.5153,74.2511,74.2511,129888.0
2016-11-08 10:40:00,89.91,90.01,89.91,90.01,18392.0,74.2511,74.3337,74.2511,74.3337,18392.0
2016-11-08 10:45:00,90.02,90.04,89.97,90.03,44655.0,74.3419,74.3584,74.3006,74.3502,44655.0
2016-11-08 10:50:00,90.03,90.07,90.0,90.05,28639.0,74.3502,74.3832,74.3254,74.3667,28639.0
2016-11-08 10:55:00,90.04,90.09,89.97,90.09,63304.0,74.3584,74.3997,74.3006,74.3997,63304.0
2016-11-08 11:00:00,90.09,90.12,90.05,90.06,36703.0,74.3997,74.4245,74.3667,74.375,36703.0
2016-11-08 11:05:00,90.06,90.22,90.04,90.17,51652.0,74.375,74.5071,74.3584,74.4658,51652.0
2016-11-08 11:10:00,90.17,90.32,90.11,90.24,82181.0,74.4658,74.5897,74.4162,74.5236,82181.0
2016-11-08 11:15:00,90.23,90.41,90.19,90.36,49151.0,74.5153,74.664,74.4823,74.6227,49151.0
2016-11-08 11:20:00,90.37,90.56,90.36,90.45,38447.0,74.631,74.7879,74.6227,74.697,38447.0
2016-11-08 11:25:00,90.45,90.46,90.39,90.43,52122.0,74.697,74.7053,74.6475,74.6805,52122.0
2016-11-08 11:30:00,90.43,90.66,90.42,90.59,41542.0,74.6805,74.8705,74.6723,74.8126,41542.0
2016-11-08 11:35:00,90.61,90.64,90.53,90.62,42809.0,74.8292,74.8539,74.7631,74.8374,42809.0
2016-11-08 11:40:00,90.63,90.66,90.58,90.61,12532.0,74.8457,74.8705,74.8044,74.8292,12532.0
2016-11-08 11:45:00,90.61,90.65,90.52,90.53,57908.0,74.8292,74.8622,74.7548,74.7631,57908.0
2016-11-08 11:50:00,90.52,90.64,90.5,90.57,73343.0,74.7548,74.8539,74.7383,74.7961,73343.0
2016-11-08 11:55:00,90.56,90.7,90.52,90.7,19251.0,74.7879,74.9035,74.7548,74.9035,19251.0
2016-11-08 12:00:00,90.71,90.92,90.69,90.9,45701.0,74.9117,75.0852,74.8952,75.0687,45701.0
2016-11-08 12:05:00,90.9,90.92,90.82,90.85,35118.0,75.0687,75.0852,75.0026,75.0274,35118.0
2016-11-08 12:10:00,90.86,90.86,90.76,90.78,27022.0,75.0356,75.0356,74.953,74.9696,27022.0
2016-11-08 12:15:00,90.8,90.8,90.69,90.71,28827.0,74.9861,74.9861,74.8952,74.9117,28827.0
2016-11-08 12:20:00,90.7,90.71,90.55,90.65,19227.0,74.9035,74.9117,74.7796,74.8622,19227.0
2016-11-08 12:25:00,90.63,90.63,90.55,90.6,30335.0,74.8457,74.8457,74.7796,74.8209,30335.0
2016-11-08 12:30:00,90.6,90.62,90.48,90.51,16186.0,74.8209,74.8374,74.7218,74.7466,16186.0
2016-11-08 12:35:00,90.52,90.62,90.5,90.6,12996.0,74.7548,74.8374,74.7383,74.8209,12996.0
2016-11-08 12:40:00,90.58,90.58,90.53,90.54,17915.0,74.8044,74.8044,74.7631,74.7714,17915.0
2016-11-08 12:45:00,90.54,90.6,90.45,90.58,37575.0,74.7714,74.8209,74.697,74.8044,37575.0
2016-11-08 12:50:00,90.58,90.69,90.58,90.65,161189.0,74.8044,74.8952,74.8044,74.8622,161189.0
2016-11-08 12:55:00,90.64,90.67,90.59,90.64,27043.0,74.8539,74.8787,74.8126,74.8539,27043.0
2016-11-08 13:00:00,90.62,90.69,90.62,90.67,49659.0,74.8374,74.8952,74.8374,74.8787,49659.0
2016-11-08 13:05:00,90.69,90.73,90.52,90.57,33840.0,74.8952,74.9283,74.7548,74.7961,33840.0
2016-11-08 13:10:00,90.57,90.64,90.45,90.48,39368.0,74.7961,74.8539,74.697,74.7218,39368.0
2016-11-08 13:15:00,90.48,90.51,90.46,90.48,49473.0,74.7218,74.7466,74.7053,74.7218,49473.0
2016-11-08 13:20:00,90.48,90.51,90.45,90.48,33018.0,74.7218,74.7466,74.697,74.7218,33018.0
2016-11-08 13:25:00,90.49,90.52,90.46,90.51,24774.0,74.7301,74.7548,74.7053,74.7466,24774.0
2016-11-08 13:30:00,90.49,90.52,90.48,90.5,21678.0,74.7301,74.7548,74.7218,74.7383,21678.0
2016-11-08 13:35:00,90.49,90.59,90.49,90.55,47992.0,74.7301,74.8126,74.7301,74.7796,47992.0
2016-11-08 13:40:00,90.56,90.6,90.5,90.51,26620.0,74.7879,74.8209,74.7383,74.7466,26620.0
2016-11-08 13:45:00,90.5,90.6,90.48,90.56,26437.0,74.7383,74.8209,74.7218,74.7879,26437.0
2016-11-08 13:50:00,90.56,90.58,90.44,90.44,21311.0,74.7879,74.8044,74.6888,74.6888,21311.0
2016-11-08 13:55:00,90.44,90.48,90.39,90.44,13144.0,74.6888,74.7218,74.6475,74.6888,13144.0
2016-11-08 14:00:00,90.43,90.49,90.4,90.48,26567.0,74.6805,74.7301,74.6557,74.7218,26567.0
2016-11-08 14:05:00,90.49,90.61,90.41,90.45,62618.0,74.7301,74.8292,74.664,74.697,62618.0
2016-11-08 14:10:00,90.45,90.47,90.34,90.38,72412.0,74.697,74.7135,74.6062,74.6392,72412.0
2016-11-08 14:15:00,90.35,90.46,90.31,90.41,166206.0,74.6144,74.7053,74.5814,74.664,166206.0
2016-11-08 14:20:00,90.41,90.6,90.41,90.6,23165.0,74.664,74.8209,74.664,74.8209,23165.0
2016-11-08 14:25:00,90.6,90.62,90.52,90.55,45711.0,74.8209,74.8374,74.7548,74.7796,45711.0
2016-11-08 14:30:00,90.56,90.64,90.49,90.5,45760.0,74.7879,74.8539,74.7301,74.7383,45760.0
2016-11-08 14:35:00,90.5,90.51,90.41,90.5,27923.0,74.7383,74.7466,74.664,74.7383,27923.0
2016-11-08 14:40:00,90.5,90.55,90.4,90.48,24894.0,74.7383,74.7796,74.6557,74.7218,24894.0
2016-11-08 14:45:00,90.46,90.49,90.4,90.44,23786.0,74.7053,74.7301,74.6557,74.6888,23786.0
2016-11-08 14:50:00,90.45,90.51,90.43,90.51,34257.0,74.697,74.7466,74.6805,74.7466,34257.0
2016-11-08 14:55:00,90.5,90.5,90.4,90.45,17663.0,74.7383,74.7383,74.6557,74.697,17663.0
2016-11-08 15:00:00,90.45,90.46,90.41,90.45,30878.0,74.697,74.7053,74.664,74.697,30878.0
2016-11-08 15:05:00,90.45,90.66,90.45,90.64,51096.0,74.697,74.8705,74.697,74.8539,51096.0
2016-11-08 15:10:00,90.65,90.7,90.59,90.69,28414.0,74.8622,74.9035,74.8126,74.8952,28414.0
2016-11-08 15:15:00,90.7,90.7,90.62,90.63,21299.0,74.9035,74.9035,74.8374,74.8457,21299.0
2016-11-08 15:20:00,90.62,90.79,90.62,90.77,24354.0,74.8374,74.9778,74.8374,74.9613,24354.0
2016-11-08 15:25:00,90.76,90.76,90.6,90.64,40470.0,74.953,74.953,74.8209,74.8539,40470.0
2016-11-08 15:30:00,90.66,90.75,90.63,90.71,57983.0,74.8705,74.9448,74.8457,74.9117,57983.0
2016-11-08 15:35:00,90.71,90.72,90.62,90.65,54277.0,74.9117,74.92,74.8374,74.8622,54277.0
2016-11-08 15:40:00,90.66,90.7,90.64,90.68,53602.0,74.8705,74.9035,74.8539,74.887,53602.0
2016-11-08 15:45:00,90.69,90.72,90.63,90.66,57516.0,74.8952,74.92,74.8457,74.8705,57516.0
2016-11-08 15:50:00,90.65,90.66,90.44,90.5,80003.0,74.8622,74.8705,74.6888,74.7383,80003.0
2016-11-08 15:55:00,90.51,90.63,90.45,90.6,188417.0,74.7466,74.8457,74.697,74.8209,188417.0
2016-11-09 09:30:00,87.88,90.39,87.86,89.91,646245.0,72.5746,74.6475,72.5581,74.2511,646245.0
2016-11-09 09:35:00,89.96,91.14,89.85,90.84,668788.0,74.2924,75.2669,74.2015,75.0191,668788.0
2016-11-09 09:40:00,90.77,91.02,90.37,90.66,239093.0,74.9613,75.1678,74.631,74.8705,239093.0
2016-11-09 09:45:00,90.62,92.62,90.48,92.34,511935.0,74.8374,76.4891,74.7218,76.2579,511935.0
2016-11-09 09:50:00,92.34,92.71,92.29,92.38,247406.0,76.2579,76.5634,76.2166,76.2909,247406.0
2016-11-09 09:55:00,92.35,92.37,91.82,91.93,212712.0,76.2661,76.2826,75.8284,75.9193,212712.0
2016-11-09 10:00:00,91.96,91.98,91.58,91.64,128771.0,75.944,75.9606,75.6302,75.6798,128771.0
2016-11-09 10:05:00,91.66,92.16,91.54,92.08,115625.0,75.6963,76.1092,75.5972,76.0431,115625.0
2016-11-09 10:10:00,92.04,92.05,91.79,92.01,152040.0,76.0101,76.0184,75.8037,75.9853,152040.0
2016-11-09 10:15:00,92.01,92.01,91.14,91.2,176005.0,75.9853,75.9853,75.2669,75.3164,176005.0
2016-11-09 10:20:00,91.21,91.38,91.13,91.24,157691.0,75.3247,75.4651,75.2586,75.3494,157691.0
2016-11-09 10:25:00,91.26,91.59,91.25,91.59,95283.0,75.366,75.6385,75.3577,75.6385,95283.0
2016-11-09 10:30:00,91.59,91.62,91.3,91.4,66625.0,75.6385,75.6633,75.399,75.4816,66625.0
2016-11-09 10:35:00,91.41,91.52,91.01,91.36,99025.0,75.4898,75.5807,75.1595,75.4485,99025.0
2016-11-09 10:40:00,91.39,91.49,91.31,91.37,62871.0,75.4733,75.5559,75.4073,75.4568,62871.0
2016-11-09 10:45:00,91.37,91.5,91.32,91.47,72236.0,75.4568,75.5642,75.4155,75.5394,72236.0
2016-11-09 10:50:00,91.47,91.64,91.35,91.59,75390.0,75.5394,75.6798,75.4403,75.6385,75390.0
2016-11-09 10:55:00,91.6,92.05,91.6,92.01,108038.0,75.6467,76.0184,75.6467,75.9853,108038.0
2016-11-09 11:00:00,92.0,92.23,91.98,92.19,76693.0,75.9771,76.167,75.9606,76.134,76693.0
2016-11-09 11:05:00,92.19,92.27,92.02,92.24,77664.0,76.134,76.2001,75.9936,76.1753,77664.0
2016-11-09 11:10:00,92.25,92.84,92.24,92.84,176326.0,76.1835,76.6708,76.1753,76.6708,176326.0
2016-11-09 11:15:00,92.82,92.94,92.64,92.74,140334.0,76.6543,76.7534,76.5056,76.5882,140334.0
2016-11-09 11:20:00,92.75,92.87,92.6,92.74,63192.0,76.5965,76.6956,76.4726,76.5882,63192.0
2016-11-09 11:25:00,92.74,92.77,92.32,92.45,79187.0,76.5882,76.613,76.2413,76.3487,79187.0
2016-11-09 11:30:00,92.49,92.8,92.49,92.65,41386.0,76.3817,76.6377,76.3817,76.5139,41386.0
2016-11-09 11:35:00,92.64,92.77,92.55,92.56,57942.0,76.5056,76.613,76.4313,76.4395,57942.0
2016-11-09 11:40:00,92.56,92.56,92.34,92.45,58924.0,76.4395,76.4395,76.2579,76.3487,58924.0
2016-11-09 11:45:00,92.45,92.68,92.45,92.66,62820.0,76.3487,76.5386,76.3487,76.5221,62820.0
2016-11-09 11:50:00,92.67,93.06,92.65,93.03,106224.0,76.5304,76.8525,76.5139,76.8277,106224.0
2016-11-09 11:55:00,93.04,93.27,92.88,93.14,138518.0,76.836,77.0259,76.7038,76.9185,138518.0
2016-11-09 12:00:00,93.13,93.2,92.93,93.1,48252.0,76.9103,76.9681,76.7451,76.8855,48252.0
2016-11-09 12:05:00,93.11,93.22,92.94,93.02,59445.0,76.8938,76.9846,76.7534,76.8194,59445.0
2016-11-09 12:10:00,93.03,93.32,93.03,93.22,43418.0,76.8277,77.0672,76.8277,76.9846,43418.0
2016-11-09 12:15:00,93.22,93.35,93.22,93.32,63939.0,76.9846,77.092,76.9846,77.0672,63939.0
2016-11-09 12:20:00,93.31,93.69,93.3,93.54,81079.0,77.0589,77.3727,77.0507,77.2489,81079.0
2016-11-09 12:25:00,93.54,93.59,93.34,93.34,40128.0,77.2489,77.2902,77.0837,77.0837,40128.0
2016-11-09 12:30:00,93.36,93.55,93.13,93.5,55467.0,77.1002,77.2571,76.9103,77.2158,55467.0
2016-11-09 12:35:00,93.5,93.5,93.14,93.15,97616.0,77.2158,77.2158,76.9185,76.9268,97616.0
2016-11-09 12:40:00,93.17,93.54,93.17,93.54,62559.0,76.9433,77.2489,76.9433,77.2489,62559.0
2016-11-09 12:45:00,93.52,93.63,93.36,93.47,58951.0,77.2324,77.3232,77.1002,77.1911,58951.0
2016-11-09 12:50:00,93.46,93.63,93.46,93.56,29852.0,77.1828,77.3232,77.1828,77.2654,29852.0
2016-11-09 12:55:00,93.58,93.94,93.57,93.9,51087.0,77.2819,77.5792,77.2736,77.5462,51087.0
2016-11-09 13:00:00,93.91,93.93,93.78,93.93,46852.0,77.5544,77.5709,77.4471,77.5709,46852.0
2016-11-09 13:05:00,93.93,94.35,93.92,94.19,89232.0,77.5709,77.9178,77.5627,77.7857,89232.0
2016-11-09 13:10:00,94.2,94.3,94.05,94.27,41167.0,77.7939,77.8765,77.67,77.8517,41167.0
2016-11-09 13:15:00,94.23,94.3,94.0,94.0,40101.0,77.8187,77.8765,77.6288,77.6288,40101.0
2016-11-09 13:20:00,94.03,94.06,93.75,93.75,34357.0,77.6535,77.6783,77.4223,77.4223,34357.0
2016-11-09 13:25:00,93.78,94.02,93.77,94.0,36613.0,77.4471,77.6453,77.4388,77.6288,36613.0
2016-11-09 13:30:00,93.97,94.16,93.92,94.16,44022.0,77.604,77.7609,77.5627,77.7609,44022.0
2016-11-09 13:35:00,94.19,94.47,94.18,94.47,78173.0,77.7857,78.0169,77.7774,78.0169,78173.0
2016-11-09 13:40:00,94.46,94.94,94.45,94.88,90316.0,78.0086,78.405,78.0004,78.3555,90316.0
2016-11-09 13:45:00,94.9,94.92,94.47,94.72,76045.0,78.372,78.3885,78.0169,78.2234,76045.0
2016-11-09 13:50:00,94.76,94.93,94.73,94.9,54496.0,78.2564,78.3968,78.2316,78.372,54496.0
2016-11-09 13:55:00,94.89,94.96,94.56,94.6,74336.0,78.3638,78.4216,78.0912,78.1243,74336.0
2016-11-09 14:00:00,94.62,94.95,94.61,94.9,71502.0,78.1408,78.4133,78.1325,78.372,71502.0
2016-11-09 14:05:00,94.92,94.96,94.72,94.79,62731.0,78.3885,78.4216,78.2234,78.2812,62731.0
2016-11-09 14:10:00,94.79,94.88,94.6,94.82,52263.0,78.2812,78.3555,78.1243,78.3059,52263.0
2016-11-09 14:15:00,94.81,94.82,94.47,94.47,74291.0,78.2977,78.3059,78.0169,78.0169,74291.0
2016-11-09 14:20:00,94.47,94.51,94.16,94.26,72061.0,78.0169,78.0499,77.7609,77.8435,72061.0
2016-11-09 14:25:00,94.29,94.51,94.27,94.51,34835.0,77.8682,78.0499,77.8517,78.0499,34835.0
2016-11-09 14:30:00,94.49,94.63,94.47,94.57,59699.0,78.0334,78.149,78.0169,78.0995,59699.0
2016-11-09 14:35:00,94.56,94.63,94.49,94.63,58533.0,78.0912,78.149,78.0334,78.149,58533.0
2016-11-09 14:40:00,94.63,94.74,94.54,94.73,76960.0,78.149,78.2399,78.0747,78.2316,76960.0
2016-11-09 14:45:00,94.73,94.79,94.59,94.66,54344.0,78.2316,78.2812,78.116,78.1738,54344.0
2016-11-09 14:50:00,94.65,94.65,94.43,94.57,65376.0,78.1655,78.1655,77.9839,78.0995,65376.0
2016-11-09 14:55:00,94.55,94.62,94.29,94.34,112228.0,78.083,78.1408,77.8682,77.9095,112228.0
2016-11-09 15:00:00,94.35,94.43,94.21,94.25,73663.0,77.9178,77.9839,77.8022,77.8352,73663.0
2016-11-09 15:05:00,94.25,94.29,94.18,94.28,59581.0,77.8352,77.8682,77.7774,77.86,59581.0
2016-11-09 15:10:00,94.28,94.28,94.16,94.17,60897.0,77.86,77.86,77.7609,77.7691,60897.0
2016-11-09 15:15:00,94.16,94.29,94.05,94.27,77567.0,77.7609,77.8682,77.67,77.8517,77567.0
2016-11-09 15:20:00,94.26,94.29,94.1,94.26,68215.0,77.8435,77.8682,77.7113,77.8435,68215.0
2016-11-09 15:25:00,94.25,94.35,94.15,94.17,77661.0,77.8352,77.9178,77.7526,77.7691,77661.0
2016-11-09 15:30:00,94.16,94.19,93.94,93.99,97891.0,77.7609,77.7857,77.5792,77.6205,97891.0
2016-11-09 15:35:00,93.97,94.02,93.85,93.87,92794.0,77.604,77.6453,77.5049,77.5214,92794.0
2016-11-09 15:40:00,93.87,94.06,93.85,94.05,137585.0,77.5214,77.6783,77.5049,77.67,137585.0
2016-11-09 15:45:00,94.04,94.08,93.92,93.97,168791.0,77.6618,77.6948,77.5627,77.604,168791.0
2016-11-09 15:50:00,93.98,94.04,93.85,93.89,135892.0,77.6122,77.6618,77.5049,77.5379,135892.0
2016-11-09 15:55:00,93.89,94.03,93.86,93.95,206499.0,77.5379,77.6535,77.5131,77.5875,206499.0
2016-11-10 09:30:00,95.13,96.55,95.03,96.49,306872.0,78.562,79.7346,78.4794,79.6851,306872.0
2016-11-10 09:35:00,96.41,96.51,95.84,96.44,161663.0,79.619,79.7016,79.1483,79.6438,161663.0
2016-11-10 09:40:00,96.38,97.86,96.28,97.52,272359.0,79.5942,80.8165,79.5117,80.5357,272359.0
2016-11-10 09:45:00,97.47,97.65,96.97,97.09,203024.0,80.4944,80.6431,80.0815,80.1806,203024.0
2016-11-10 09:50:00,97.1,97.13,96.81,96.89,99870.0,80.1889,80.2136,79.9494,80.0154,99870.0
2016-11-10 09:55:00,96.9,97.09,96.73,97.08,112494.0,80.0237,80.1806,79.8833,80.1723,112494.0
2016-11-10 10:00:00,97.08,97.29,97.04,97.06,126085.0,80.1723,80.3458,80.1393,80.1558,126085.0
2016-11-10 10:05:00,97.11,97.46,97.05,97.38,131193.0,80.1971,80.4862,80.1476,80.4201,131193.0
2016-11-10 10:10:00,97.41,97.43,97.07,97.27,90765.0,80.4449,80.4614,80.1641,80.3292,90765.0
2016-11-10 10:15:00,97.24,97.46,97.11,97.13,114056.0,80.3045,80.4862,80.1971,80.2136,114056.0
2016-11-10 10:20:00,97.13,97.42,97.08,97.34,72585.0,80.2136,80.4531,80.1723,80.3871,72585.0
2016-11-10 10:25:00,97.31,97.34,97.04,97.07,61215.0,80.3623,80.3871,80.1393,80.1641,61215.0
2016-11-10 10:30:00,97.07,97.39,97.05,97.22,118683.0,80.1641,80.4283,80.1476,80.288,118683.0
2016-11-10 10:35:00,97.22,97.22,96.78,96.93,105265.0,80.288,80.288,79.9246,80.0485,105265.0
2016-11-10 10:40:00,96.93,97.08,96.88,97.08,122080.0,80.0485,80.1723,80.0072,80.1723,122080.0
2016-11-10 10:45:00,97.06,97.31,97.05,97.27,88354.0,80.1558,80.3623,80.1476,80.3292,88354.0
2016-11-10 10:50:00,97.29,97.33,96.99,97.07,95368.0,80.3458,80.3788,80.098,80.1641,95368.0
2016-11-10 10:55:00,97.08,97.17,96.81,96.91,54219.0,80.1723,80.2467,79.9494,80.0319,54219.0
2016-11-10 11:00:00,96.91,97.28,96.78,96.82,71832.0,80.0319,80.3375,79.9246,79.9576,71832.0
2016-11-10 11:05:00,96.84,97.18,96.83,96.96,79259.0,79.9741,80.2549,79.9659,80.0732,79259.0
2016-11-10 11:10:00,96.97,97.27,96.94,97.24,67392.0,80.0815,80.3292,80.0567,80.3045,67392.0
2016-11-10 11:15:00,97.23,97.29,97.16,97.17,72705.0,80.2962,80.3458,80.2384,80.2467,72705.0
2016-11-10 11:20:00,97.22,97.45,97.17,97.44,66839.0,80.288,80.4779,80.2467,80.4696,66839.0
2016-11-10 11:25:00,97.43,97.44,97.12,97.13,53477.0,80.4614,80.4696,80.2054,80.2136,53477.0
2016-11-10 11:30:00,97.09,97.26,96.98,97.07,62277.0,80.1806,80.321,80.0898,80.1641,62277.0
2016-11-10 11:35:00,97.06,97.21,97.02,97.15,42286.0,80.1558,80.2797,80.1228,80.2301,42286.0
2016-11-10 11:40:00,97.16,97.61,97.15,97.6,59582.0,80.2384,80.61,80.2301,80.6018,59582.0
2016-11-10 11:45:00,97.57,97.66,97.28,97.31,70523.0,80.577,80.6513,80.3375,80.3623,70523.0
2016-11-10 11:50:00,97.33,97.38,97.17,97.26,47769.0,80.3788,80.4201,80.2467,80.321,47769.0
2016-11-10 11:55:00,97.23,97.41,97.18,97.22,32482.0,80.2962,80.4449,80.2549,80.288,32482.0
2016-11-10 12:00:00,97.22,97.42,97.18,97.36,43774.0,80.288,80.4531,80.2549,80.4036,43774.0
2016-11-10 12:05:00,97.34,97.58,97.34,97.47,67498.0,80.3871,80.5853,80.3871,80.4944,67498.0
2016-11-10 12:10:00,97.43,97.65,97.41,97.59,50152.0,80.4614,80.6431,80.4449,80.5935,50152.0
2016-11-10 12:15:00,97.58,97.66,97.44,97.53,42850.0,80.5853,80.6513,80.4696,80.544,42850.0
2016-11-10 12:20:00,97.54,97.66,97.47,97.65,31786.0,80.5522,80.6513,80.4944,80.6431,31786.0
2016-11-10 12:25:00,97.67,97.77,97.56,97.71,47056.0,80.6596,80.7422,80.5687,80.6926,47056.0
2016-11-10 12:30:00,97.7,97.95,97.7,97.87,86948.0,80.6844,80.8908,80.6844,80.8247,86948.0
2016-11-10 12:35:00,97.88,98.15,97.82,98.06,85884.0,80.833,81.056,80.7835,80.9817,85884.0
2016-11-10 12:40:00,98.06,98.22,97.97,98.21,81178.0,80.9817,81.1138,80.9073,81.1055,81178.0
2016-11-10 12:45:00,98.21,98.45,98.2,98.32,100815.0,81.1055,81.3037,81.0973,81.1964,100815.0
2016-11-10 12:50:00,98.31,98.53,98.24,98.36,58869.0,81.1881,81.3698,81.1303,81.2294,58869.0
2016-11-10 12:55:00,98.35,98.42,98.15,98.2,47633.0,81.2211,81.279,81.056,81.0973,47633.0
2016-11-10 13:00:00,98.22,98.29,97.96,97.97,84919.0,81.1138,81.1716,80.8991,80.9073,84919.0
2016-11-10 13:05:00,97.96,98.2,97.95,98.14,81479.0,80.8991,81.0973,80.8908,81.0477,81479.0
2016-11-10 13:10:00,98.12,98.2,97.9,97.97,57595.0,81.0312,81.0973,80.8495,80.9073,57595.0
2016-11-10 13:15:00,97.98,97.99,97.88,97.98,44281.0,80.9156,80.9238,80.833,80.9156,44281.0
2016-11-10 13:20:00,97.98,98.16,97.98,98.05,62060.0,80.9156,81.0642,80.9156,80.9734,62060.0
2016-11-10 13:25:00,98.06,98.11,97.95,98.08,34238.0,80.9817,81.0229,80.8908,80.9982,34238.0
2016-11-10 13:30:00,98.09,98.22,98.09,98.19,55485.0,81.0064,81.1138,81.0064,81.089,55485.0
2016-11-10 13:35:00,98.19,98.45,98.19,98.32,84303.0,81.089,81.3037,81.089,81.1964,84303.0
2016-11-10 13:40:00,98.31,98.55,98.31,98.36,152018.0,81.1881,81.3863,81.1881,81.2294,152018.0
2016-11-10 13:45:00,98.36,98.67,98.29,98.66,72242.0,81.2294,81.4854,81.1716,81.4772,72242.0
2016-11-10 13:50:00,98.64,98.66,98.43,98.55,73634.0,81.4606,81.4772,81.2872,81.3863,73634.0
2016-11-10 13:55:00,98.52,98.57,98.42,98.42,78838.0,81.3615,81.4028,81.279,81.279,78838.0
2016-11-10 14:00:00,98.41,98.53,98.38,98.51,55179.0,81.2707,81.3698,81.2459,81.3533,55179.0
2016-11-10 14:05:00,98.52,98.62,98.42,98.62,53152.0,81.3615,81.4441,81.279,81.4441,53152.0
2016-11-10 14:10:00,98.6,98.79,98.41,98.44,98670.0,81.4276,81.5845,81.2707,81.2955,98670.0
2016-11-10 14:15:00,98.45,98.45,98.19,98.22,106594.0,81.3037,81.3037,81.089,81.1138,106594.0
2016-11-10 14:20:00,98.22,98.27,98.09,98.14,79145.0,81.1138,81.1551,81.0064,81.0477,79145.0
2016-11-10 14:25:00,98.14,98.27,98.12,98.16,56801.0,81.0477,81.1551,81.0312,81.0642,56801.0
2016-11-10 14:30:00,98.16,98.4,98.08,98.14,108579.0,81.0642,81.2624,80.9982,81.0477,108579.0
2016-11-10 14:35:00,98.16,98.18,98.01,98.13,42951.0,81.0642,81.0808,80.9404,81.0395,42951.0
2016-11-10 14:40:00,98.14,98.2,98.12,98.18,48529.0,81.0477,81.0973,81.0312,81.0808,48529.0
2016-11-10 14:45:00,98.16,98.31,98.14,98.16,42744.0,81.0642,81.1881,81.0477,81.0642,42744.0
2016-11-10 14:50:00,98.16,98.26,98.11,98.24,40033.0,81.0642,81.1468,81.0229,81.1303,40033.0
2016-11-10 14:55:00,98.24,98.25,98.08,98.14,78337.0,81.1303,81.1386,80.9982,81.0477,78337.0
2016-11-10 15:00:00,98.14,98.16,98.03,98.06,92790.0,81.0477,81.0642,80.9569,80.9817,92790.0
2016-11-10 15:05:00,98.06,98.11,97.95,98.11,110658.0,80.9817,81.0229,80.8908,81.0229,110658.0
2016-11-10 15:10:00,98.1,98.17,98.05,98.08,62984.0,81.0147,81.0725,80.9734,80.9982,62984.0
2016-11-10 15:15:00,98.07,98.09,98.04,98.09,118961.0,80.9899,81.0064,80.9651,81.0064,118961.0
2016-11-10 15:20:00,98.09,98.12,97.98,98.01,184027.0,81.0064,81.0312,80.9156,80.9404,184027.0
2016-11-10 15:25:00,98.02,98.03,97.96,97.98,90317.0,80.9486,80.9569,80.8991,80.9156,90317.0
2016-11-10 15:30:00,97.98,97.99,97.91,97.93,96512.0,80.9156,80.9238,80.8578,80.8743,96512.0
2016-11-10 15:35:00,97.93,97.97,97.88,97.93,119643.0,80.8743,80.9073,80.833,80.8743,119643.0
2016-11-10 15:40:00,97.93,97.93,97.7,97.74,146271.0,80.8743,80.8743,80.6844,80.7174,146271.0
2016-11-10 15:45:00,97.74,97.82,97.57,97.61,275966.0,80.7174,80.7835,80.577,80.61,275966.0
2016-11-10 15:50:00,97.61,97.69,97.56,97.59,259557.0,80.61,80.6761,80.5687,80.5935,259557.0
2016-11-10 15:55:00,97.59,97.59,97.42,97.49,335864.0,80.5935,80.5935,80.4531,80.5109,335864.0
2016-11-11 09:30:00,97.05,97.7,96.57,97.28,242923.0,80.1476,80.6844,79.7512,80.3375,242923.0
2016-11-11 09:35:00,97.28,97.49,96.99,97.27,88717.0,80.3375,80.5109,80.098,80.3292,88717.0
2016-11-11 09:40:00,97.27,97.3,96.74,96.76,88418.0,80.3292,80.354,79.8916,79.9081,88418.0
2016-11-11 09:45:00,96.73,96.76,96.36,96.39,44632.0,79.8833,79.9081,79.5777,79.6025,44632.0
2016-11-11 09:50:00,96.42,96.59,96.19,96.21,122034.0,79.6273,79.7677,79.4373,79.4539,122034.0
2016-11-11 09:55:00,96.21,96.42,96.15,96.32,94630.0,79.4539,79.6273,79.4043,79.5447,94630.0
2016-11-11 10:00:00,96.31,96.34,95.71,95.81,166485.0,79.5364,79.5612,79.0409,79.1235,166485.0
2016-11-11 10:05:00,95.81,95.91,95.67,95.71,76187.0,79.1235,79.2061,79.0079,79.0409,76187.0
2016-11-11 10:10:00,95.73,96.0,95.71,95.83,125901.0,79.0575,79.2804,79.0409,79.14,125901.0
2016-11-11 10:15:00,95.86,95.93,95.73,95.81,92491.0,79.1648,79.2226,79.0575,79.1235,92491.0
2016-11-11 10:20:00,95.81,95.92,95.77,95.9,103847.0,79.1235,79.2144,79.0905,79.1978,103847.0
2016-11-11 10:25:00,95.9,95.92,95.76,95.9,52972.0,79.1978,79.2144,79.0822,79.1978,52972.0
2016-11-11 10:30:00,95.92,96.28,95.88,96.16,192821.0,79.2144,79.5117,79.1813,79.4126,192821.0
2016-11-11 10:35:00,96.17,96.54,96.15,96.45,177954.0,79.4208,79.7264,79.4043,79.6521,177954.0
2016-11-11 10:40:00,96.45,96.59,96.41,96.5,62976.0,79.6521,79.7677,79.619,79.6933,62976.0
2016-11-11 10:45:00,96.52,96.54,96.37,96.44,49890.0,79.7099,79.7264,79.586,79.6438,49890.0
2016-11-11 10:50:00,96.45,96.48,96.36,96.46,33201.0,79.6521,79.6768,79.5777,79.6603,33201.0
2016-11-11 10:55:00,96.45,96.51,96.38,96.39,90420.0,79.6521,79.7016,79.5942,79.6025,90420.0
2016-11-11 11:00:00,96.41,96.46,96.24,96.41,66945.0,79.619,79.6603,79.4786,79.619,66945.0
2016-11-11 11:05:00,96.42,96.52,96.41,96.5,85018.0,79.6273,79.7099,79.619,79.6933,85018.0
2016-11-11 11:10:00,96.5,96.51,96.34,96.38,37192.0,79.6933,79.7016,79.5612,79.5942,37192.0
2016-11-11 11:15:00,96.37,96.43,96.25,96.41,31037.0,79.586,79.6355,79.4869,79.619,31037.0
2016-11-11 11:20:00,96.39,96.41,96.25,96.28,41148.0,79.6025,79.619,79.4869,79.5117,41148.0
2016-11-11 11:25:00,96.28,96.29,96.12,96.2,130805.0,79.5117,79.5199,79.3795,79.4456,130805.0
2016-11-11 11:30:00,96.21,96.42,96.21,96.38,40379.0,79.4539,79.6273,79.4539,79.5942,40379.0
2016-11-11 11:35:00,96.41,96.51,96.39,96.47,63851.0,79.619,79.7016,79.6025,79.6686,63851.0
2016-11-11 11:40:00,96.48,96.48,96.35,96.36,92639.0,79.6768,79.6768,79.5695,79.5777,92639.0
2016-11-11 11:45:00,96.35,96.35,96.18,96.2,33129.0,79.5695,79.5695,79.4291,79.4456,33129.0
2016-11-11 11:50:00,96.19,96.22,96.1,96.19,31085.0,79.4373,79.4621,79.363,79.4373,31085.0
2016-11-11 11:55:00,96.21,96.22,96.13,96.15,41336.0,79.4539,79.4621,79.3878,79.4043,41336.0
2016-11-11 12:00:00,96.14,96.2,96.11,96.18,19320.0,79.396,79.4456,79.3713,79.4291,19320.0
2016-11-11 12:05:00,96.18,96.24,96.1,96.22,31024.0,79.4291,79.4786,79.363,79.4621,31024.0
2016-11-11 12:10:00,96.22,96.28,96.19,96.25,21549.0,79.4621,79.5117,79.4373,79.4869,21549.0
2016-11-11 12:15:00,96.26,96.33,96.22,96.3,29907.0,79.4951,79.553,79.4621,79.5282,29907.0
2016-11-11 12:20:00,96.3,96.35,96.13,96.14,26612.0,79.5282,79.5695,79.3878,79.396,26612.0
2016-11-11 12:25:00,96.13,96.26,96.09,96.23,35146.0,79.3878,79.4951,79.3548,79.4704,35146.0
2016-11-11 12:30:00,96.25,96.4,96.23,96.23,18595.0,79.4869,79.6108,79.4704,79.4704,18595.0
2016-11-11 12:35:00,96.25,96.33,96.23,96.33,19900.0,79.4869,79.553,79.4704,79.553,19900.0
2016-11-11 12:40:00,96.32,96.37,96.21,96.24,25398.0,79.5447,79.586,79.4539,79.4786,25398.0
2016-11-11 12:45:00,96.23,96.25,96.08,96.17,23257.0,79.4704,79.4869,79.3465,79.4208,23257.0
2016-11-11 12:50:00,96.17,96.26,96.15,96.21,51719.0,79.4208,79.4951,79.4043,79.4539,51719.0
2016-11-11 12:55:00,96.19,96.26,96.13,96.25,32252.0,79.4373,79.4951,79.3878,79.4869,32252.0
2016-11-11 13:00:00,96.25,96.26,96.19,96.26,44375.0,79.4869,79.4951,79.4373,79.4951,44375.0
2016-11-11 13:05:00,96.26,96.33,96.22,96.31,27771.0,79.4951,79.553,79.4621,79.5364,27771.0
2016-11-11 13:10:00,96.32,96.36,96.24,96.34,26063.0,79.5447,79.5777,79.4786,79.5612,26063.0
2016-11-11 13:15:00,96.34,96.36,96.25,96.26,57560.0,79.5612,79.5777,79.4869,79.4951,57560.0
2016-11-11 13:20:00,96.26,96.47,96.25,96.46,70752.0,79.4951,79.6686,79.4869,79.6603,70752.0
2016-11-11 13:25:00,96.45,96.46,96.35,96.4,93426.0,79.6521,79.6603,79.5695,79.6108,93426.0
2016-11-11 13:30:00,96.4,96.58,96.39,96.52,93327.0,79.6108,79.7594,79.6025,79.7099,93327.0
2016-11-11 13:35:00,96.51,96.51,96.32,96.32,45490.0,79.7016,79.7016,79.5447,79.5447,45490.0
2016-11-11 13:40:00,96.32,96.37,96.24,96.25,54804.0,79.5447,79.586,79.4786,79.4869,54804.0
2016-11-11 13:45:00,96.25,96.35,96.23,96.34,159046.0,79.4869,79.5695,79.4704,79.5612,159046.0
2016-11-11 13:50:00,96.34,96.5,96.33,96.41,48486.0,79.5612,79.6933,79.553,79.619,48486.0
2016-11-11 13:55:00,96.42,96.44,96.24,96.29,80661.0,79.6273,79.6438,79.4786,79.5199,80661.0
2016-11-11 14:00:00,96.29,96.31,96.24,96.27,25521.0,79.5199,79.5364,79.4786,79.5034,25521.0
2016-11-11 14:05:00,96.28,96.32,96.25,96.26,42317.0,79.5117,79.5447,79.4869,79.4951,42317.0
2016-11-11 14:10:00,96.25,96.3,96.23,96.29,40790.0,79.4869,79.5282,79.4704,79.5199,40790.0
2016-11-11 14:15:00,96.29,96.32,96.25,96.3,34007.0,79.5199,79.5447,79.4869,79.5282,34007.0
2016-11-11 14:20:00,96.3,96.4,96.26,96.28,32574.0,79.5282,79.6108,79.4951,79.5117,32574.0
2016-11-11 14:25:00,96.28,96.29,95.98,96.08,168211.0,79.5117,79.5199,79.2639,79.3465,168211.0
2016-11-11 14:30:00,96.08,96.24,96.04,96.23,46610.0,79.3465,79.4786,79.3135,79.4704,46610.0
2016-11-11 14:35:00,96.23,96.23,96.11,96.11,55555.0,79.4704,79.4704,79.3713,79.3713,55555.0
2016-11-11 14:40:00,96.12,96.24,96.08,96.23,52331.0,79.3795,79.4786,79.3465,79.4704,52331.0
2016-11-11 14:45:00,96.23,96.28,96.17,96.17,40778.0,79.4704,79.5117,79.4208,79.4208,40778.0
2016-11-11 14:50:00,96.18,96.29,96.18,96.27,105895.0,79.4291,79.5199,79.4291,79.5034,105895.0
2016-11-11 14:55:00,96.26,96.35,96.25,96.26,93071.0,79.4951,79.5695,79.4869,79.4951,93071.0
2016-11-11 15:00:00,96.27,96.37,96.27,96.34,41937.0,79.5034,79.586,79.5034,79.5612,41937.0
2016-11-11 15:05:00,96.34,96.41,96.31,96.4,46960.0,79.5612,79.619,79.5364,79.6108,46960.0
2016-11-11 15:10:00,96.41,96.44,96.35,96.37,45965.0,79.619,79.6438,79.5695,79.586,45965.0
2016-11-11 15:15:00,96.36,96.37,96.31,96.37,45291.0,79.5777,79.586,79.5364,79.586,45291.0
2016-11-11 15:20:00,96.37,96.41,96.34,96.41,54201.0,79.586,79.619,79.5612,79.619,54201.0
2016-11-11 15:25:00,96.41,96.44,96.38,96.41,62952.0,79.619,79.6438,79.5942,79.619,62952.0
2016-11-11 15:30:00,96.4,96.55,96.4,96.55,85740.0,79.6108,79.7346,79.6108,79.7346,85740.0
2016-11-11 15:35:00,96.55,96.55,96.47,96.51,78523.0,79.7346,79.7346,79.6686,79.7016,78523.0
2016-11-11 15:40:00,96.5,96.6,96.49,96.5,124841.0,79.6933,79.7759,79.6851,79.6933,124841.0
2016-11-11 15:45:00,96.51,96.73,96.5,96.7,117463.0,79.7016,79.8833,79.6933,79.8585,117463.0
2016-11-11 15:50:00,96.7,96.77,96.65,96.75,113879.0,79.8585,79.9163,79.8172,79.8998,113879.0
2016-11-11 15:55:00,96.76,96.9,96.74,96.85,321241.0,79.9081,80.0237,79.8916,79.9824,321241.0
2016-11-14 09:30:00,97.52,98.87,97.51,98.44,185455.0,80.5357,81.6506,80.5274,81.2955,185455.0
2016-11-14 09:35:00,98.43,98.75,98.13,98.6,178938.0,81.2872,81.5515,81.0395,81.4276,178938.0
2016-11-14 09:40:00,98.62,98.78,98.37,98.75,184854.0,81.4441,81.5763,81.2377,81.5515,184854.0
2016-11-14 09:45:00,98.75,98.79,98.53,98.75,146095.0,81.5515,81.5845,81.3698,81.5515,146095.0
2016-11-14 09:50:00,98.77,99.24,98.75,99.0,142504.0,81.568,81.9561,81.5515,81.7579,142504.0
2016-11-14 09:55:00,99.02,99.37,99.0,99.35,108168.0,81.7745,82.0635,81.7579,82.047,108168.0
2016-11-14 10:00:00,99.37,99.43,99.24,99.38,64520.0,82.0635,82.1131,81.9561,82.0718,64520.0
2016-11-14 10:05:00,99.36,99.77,99.36,99.77,85763.0,82.0552,82.3938,82.0552,82.3938,85763.0
2016-11-14 10:10:00,99.76,99.99,99.68,99.95,145549.0,82.3856,82.5755,82.3195,82.5425,145549.0
2016-11-14 10:15:00,99.91,100.57,99.82,100.43,127860.0,82.5095,83.0545,82.4351,82.9389,127860.0
2016-11-14 10:20:00,100.44,100.56,100.39,100.5,74890.0,82.9472,83.0463,82.9059,82.9967,74890.0
2016-11-14 10:25:00,100.52,100.6,100.42,100.52,92614.0,83.0132,83.0793,82.9306,83.0132,92614.0
2016-11-14 10:30:00,100.51,100.52,100.33,100.36,126562.0,83.005,83.0132,82.8563,82.8811,126562.0
2016-11-14 10:35:00,100.37,100.43,100.18,100.28,44007.0,82.8893,82.9389,82.7324,82.815,44007.0
2016-11-14 10:40:00,100.29,100.36,100.21,100.24,80609.0,82.8233,82.8811,82.7572,82.782,80609.0
2016-11-14 10:45:00,100.24,100.26,100.0,100.03,97046.0,82.782,82.7985,82.5838,82.6086,97046.0
2016-11-14 10:50:00,100.01,100.06,99.9,100.05,105893.0,82.592,82.6333,82.5012,82.6251,105893.0
2016-11-14 10:55:00,100.04,100.11,99.88,99.99,96322.0,82.6168,82.6746,82.4847,82.5755,96322.0
2016-11-14 11:00:00,99.99,100.09,99.89,99.98,108369.0,82.5755,82.6581,82.4929,82.5673,108369.0
2016-11-14 11:05:00,99.98,99.99,99.72,99.83,51367.0,82.5673,82.5755,82.3525,82.4434,51367.0
2016-11-14 11:10:00,99.85,100.02,99.82,100.02,74177.0,82.4599,82.6003,82.4351,82.6003,74177.0
2016-11-14 11:15:00,100.02,100.1,99.87,99.9,46126.0,82.6003,82.6664,82.4764,82.5012,46126.0
2016-11-14 11:20:00,99.9,99.93,99.81,99.9,70308.0,82.5012,82.526,82.4269,82.5012,70308.0
2016-11-14 11:25:00,99.91,100.05,99.85,100.0,43901.0,82.5095,82.6251,82.4599,82.5838,43901.0
2016-11-14 11:30:00,99.99,100.1,99.93,100.06,72778.0,82.5755,82.6664,82.526,82.6333,72778.0
2016-11-14 11:35:00,100.06,100.23,100.02,100.09,51336.0,82.6333,82.7737,82.6003,82.6581,51336.0
2016-11-14 11:40:00,100.09,100.31,100.06,100.28,52844.0,82.6581,82.8398,82.6333,82.815,52844.0
2016-11-14 11:45:00,100.28,100.34,100.2,100.28,42820.0,82.815,82.8646,82.7489,82.815,42820.0
2016-11-14 11:50:00,100.28,100.46,100.27,100.3,62449.0,82.815,82.9637,82.8068,82.8315,62449.0
2016-11-14 11:55:00,100.3,100.31,100.14,100.26,43705.0,82.8315,82.8398,82.6994,82.7985,43705.0
2016-11-14 12:00:00,100.27,100.38,100.23,100.31,52736.0,82.8068,82.8976,82.7737,82.8398,52736.0
2016-11-14 12:05:00,100.31,100.34,100.21,100.23,50770.0,82.8398,82.8646,82.7572,82.7737,50770.0
2016-11-14 12:10:00,100.23,100.23,100.08,100.21,33872.0,82.7737,82.7737,82.6498,82.7572,33872.0
2016-11-14 12:15:00,100.2,100.21,100.08,100.15,39503.0,82.7489,82.7572,82.6498,82.7077,39503.0
2016-11-14 12:20:00,100.14,100.24,100.13,100.19,30620.0,82.6994,82.782,82.6911,82.7407,30620.0
2016-11-14 12:25:00,100.2,100.48,100.18,100.44,77068.0,82.7489,82.9802,82.7324,82.9472,77068.0
2016-11-14 12:30:00,100.43,100.48,100.33,100.35,77451.0,82.9389,82.9802,82.8563,82.8728,77451.0
2016-11-14 12:35:00,100.36,100.52,100.28,100.52,77495.0,82.8811,83.0132,82.815,83.0132,77495.0
2016-11-14 12:40:00,100.52,100.63,100.47,100.55,81949.0,83.0132,83.1041,82.9719,83.038,81949.0
2016-11-14 12:45:00,100.52,100.53,100.37,100.38,26862.0,83.0132,83.0215,82.8893,82.8976,26862.0
2016-11-14 12:50:00,100.37,100.41,100.23,100.25,25052.0,82.8893,82.9224,82.7737,82.7902,25052.0
2016-11-14 12:55:00,100.24,100.29,100.12,100.27,28128.0,82.782,82.8233,82.6829,82.8068,28128.0
2016-11-14 13:00:00,100.28,100.34,100.12,100.16,20886.0,82.815,82.8646,82.6829,82.7159,20886.0
2016-11-14 13:05:00,100.15,100.39,100.15,100.39,38369.0,82.7077,82.9059,82.7077,82.9059,38369.0
2016-11-14 13:10:00,100.38,100.4,100.25,100.31,27074.0,82.8976,82.9141,82.7902,82.8398,27074.0
2016-11-14 13:15:00,100.31,100.35,100.15,100.19,32044.0,82.8398,82.8728,82.7077,82.7407,32044.0
2016-11-14 13:20:00,100.18,100.28,100.18,100.19,22007.0,82.7324,82.815,82.7324,82.7407,22007.0
2016-11-14 13:25:00,100.19,100.2,100.0,100.04,60520.0,82.7407,82.7489,82.5838,82.6168,60520.0
2016-11-14 13:30:00,100.05,100.2,99.99,100.02,33312.0,82.6251,82.7489,82.5755,82.6003,33312.0
2016-11-14 13:35:00,100.02,100.08,99.98,100.05,38902.0,82.6003,82.6498,82.5673,82.6251,38902.0
2016-11-14 13:40:00,100.06,100.16,100.06,100.07,34581.0,82.6333,82.7159,82.6333,82.6416,34581.0
2016-11-14 13:45:00,100.07,100.15,100.0,100.0,26326.0,82.6416,82.7077,82.5838,82.5838,26326.0
2016-11-14 13:50:00,100.01,100.08,99.9,99.97,32238.0,82.592,82.6498,82.5012,82.559,32238.0
2016-11-14 13:55:00,99.96,99.98,99.74,99.84,44819.0,82.5507,82.5673,82.3691,82.4516,44819.0
2016-11-14 14:00:00,99.84,99.88,99.73,99.73,34513.0,82.4516,82.4847,82.3608,82.3608,34513.0
2016-11-14 14:05:00,99.73,99.87,99.69,99.84,43290.0,82.3608,82.4764,82.3278,82.4516,43290.0
2016-11-14 14:10:00,99.83,99.92,99.75,99.81,56845.0,82.4434,82.5177,82.3773,82.4269,56845.0
2016-11-14 14:15:00,99.8,99.81,99.69,99.71,44039.0,82.4186,82.4269,82.3278,82.3443,44039.0
2016-11-14 14:20:00,99.7,99.73,99.62,99.67,37047.0,82.336,82.3608,82.27,82.3113,37047.0
2016-11-14 14:25:00,99.68,99.78,99.57,99.73,35020.0,82.3195,82.4021,82.2287,82.3608,35020.0
2016-11-14 14:30:00,99.73,99.81,99.67,99.78,42931.0,82.3608,82.4269,82.3113,82.4021,42931.0
2016-11-14 14:35:00,99.77,99.78,99.64,99.64,49717.0,82.3938,82.4021,82.2865,82.2865,49717.0
2016-11-14 14:40:00,99.63,99.73,99.56,99.61,37254.0,82.2782,82.3608,82.2204,82.2617,37254.0
2016-11-14 14:45:00,99.61,99.72,99.6,99.68,98981.0,82.2617,82.3525,82.2534,82.3195,98981.0
2016-11-14 14:50:00,99.69,99.8,99.65,99.71,36050.0,82.3278,82.4186,82.2947,82.3443,36050.0
2016-11-14 14:55:00,99.72,99.77,99.66,99.75,38749.0,82.3525,82.3938,82.303,82.3773,38749.0
2016-11-14 15:00:00,99.74,99.8,99.65,99.74,50440.0,82.3691,82.4186,82.2947,82.3691,50440.0
2016-11-14 15:05:00,99.74,99.74,99.62,99.65,45306.0,82.3691,82.3691,82.27,82.2947,45306.0
2016-11-14 15:10:00,99.65,99.85,99.63,99.76,85915.0,82.2947,82.4599,82.2782,82.3856,85915.0
2016-11-14 15:15:00,99.78,99.81,99.69,99.71,38149.0,82.4021,82.4269,82.3278,82.3443,38149.0
2016-11-14 15:20:00,99.72,99.72,99.62,99.66,55829.0,82.3525,82.3525,82.27,82.303,55829.0
2016-11-14 15:25:00,99.66,99.66,99.54,99.6,62254.0,82.303,82.303,82.2039,82.2534,62254.0
2016-11-14 15:30:00,99.6,99.66,99.55,99.59,114571.0,82.2534,82.303,82.2122,82.2452,114571.0
2016-11-14 15:35:00,99.59,99.6,99.49,99.53,121503.0,82.2452,82.2534,82.1626,82.1956,121503.0
2016-11-14 15:40:00,99.52,99.53,99.27,99.36,145837.0,82.1874,82.1956,81.9809,82.0552,145837.0
2016-11-14 15:45:00,99.35,99.36,99.25,99.26,160034.0,82.047,82.0552,81.9644,81.9727,160034.0
2016-11-14 15:50:00,99.27,99.41,99.27,99.39,169179.0,81.9809,82.0965,81.9809,82.08,169179.0
2016-11-14 15:55:00,99.38,99.48,99.35,99.43,219957.0,82.0718,82.1543,82.047,82.1131,219957.0
2016-11-15 09:30:00,99.18,99.54,98.71,98.92,125334.0,81.9066,82.2039,81.5185,81.6919,125334.0
2016-11-15 09:35:00,98.92,99.4,98.92,99.23,38031.0,81.6919,82.0883,81.6919,81.9479,38031.0
2016-11-15 09:40:00,99.26,99.31,98.73,98.93,41837.0,81.9727,82.014,81.535,81.7001,41837.0
2016-11-15 09:45:00,98.93,98.93,98.54,98.58,52551.0,81.7001,81.7001,81.3781,81.4111,52551.0
2016-11-15 09:50:00,98.55,98.89,98.53,98.64,59928.0,81.3863,81.6671,81.3698,81.4606,59928.0
2016-11-15 09:55:00,98.64,98.64,98.33,98.41,55710.0,81.4606,81.4606,81.2046,81.2707,55710.0
2016-11-15 10:00:00,98.39,98.73,98.37,98.63,42770.0,81.2542,81.535,81.2377,81.4524,42770.0
2016-11-15 10:05:00,98.62,98.65,98.37,98.37,30498.0,81.4441,81.4689,81.2377,81.2377,30498.0
2016-11-15 10:10:00,98.39,98.63,98.36,98.52,39621.0,81.2542,81.4524,81.2294,81.3615,39621.0
2016-11-15 10:15:00,98.52,98.73,98.52,98.6,55800.0,81.3615,81.535,81.3615,81.4276,55800.0
2016-11-15 10:20:00,98.59,98.63,98.4,98.48,46394.0,81.4194,81.4524,81.2624,81.3285,46394.0
2016-11-15 10:25:00,98.49,98.58,98.4,98.56,40526.0,81.3368,81.4111,81.2624,81.3946,40526.0
2016-11-15 10:30:00,98.57,98.72,98.57,98.63,32905.0,81.4028,81.5267,81.4028,81.4524,32905.0
2016-11-15 10:35:00,98.6,98.68,98.57,98.6,25877.0,81.4276,81.4937,81.4028,81.4276,25877.0
2016-11-15 10:40:00,98.58,98.58,98.34,98.34,27688.0,81.4111,81.4111,81.2129,81.2129,27688.0
2016-11-15 10:45:00,98.38,98.71,98.38,98.63,50968.0,81.2459,81.5185,81.2459,81.4524,50968.0
2016-11-15 10:50:00,98.65,98.87,98.64,98.82,33679.0,81.4689,81.6506,81.4606,81.6093,33679.0
2016-11-15 10:55:00,98.83,98.84,98.6,98.63,38674.0,81.6176,81.6258,81.4276,81.4524,38674.0
2016-11-15 11:00:00,98.62,98.62,98.45,98.47,28318.0,81.4441,81.4441,81.3037,81.3202,28318.0
2016-11-15 11:05:00,98.47,98.51,98.46,98.48,49761.0,81.3202,81.3533,81.312,81.3285,49761.0
2016-11-15 11:10:00,98.49,98.5,98.19,98.34,63940.0,81.3368,81.345,81.089,81.2129,63940.0
2016-11-15 11:15:00,98.34,98.36,98.17,98.17,22771.0,81.2129,81.2294,81.0725,81.0725,22771.0
2016-11-15 11:20:00,98.17,98.2,98.03,98.04,28562.0,81.0725,81.0973,80.9569,80.9651,28562.0
2016-11-15 11:25:00,98.05,98.15,98.03,98.06,45626.0,80.9734,81.056,80.9569,80.9817,45626.0
2016-11-15 11:30:00,98.05,98.27,98.04,98.26,37931.0,80.9734,81.1551,80.9651,81.1468,37931.0
2016-11-15 11:35:00,98.27,98.37,98.23,98.23,47500.0,81.1551,81.2377,81.122,81.122,47500.0
2016-11-15 11:40:00,98.24,98.25,97.98,97.98,34113.0,81.1303,81.1386,80.9156,80.9156,34113.0
2016-11-15 11:45:00,97.99,98.02,97.93,97.96,47232.0,80.9238,80.9486,80.8743,80.8991,47232.0
2016-11-15 11:50:00,97.97,98.01,97.93,97.94,29699.0,80.9073,80.9404,80.8743,80.8826,29699.0
2016-11-15 11:55:00,97.94,98.0,97.92,98.0,54458.0,80.8826,80.9321,80.866,80.9321,54458.0
2016-11-15 12:00:00,97.99,98.14,97.96,98.12,28596.0,80.9238,81.0477,80.8991,81.0312,28596.0
2016-11-15 12:05:00,98.15,98.22,98.12,98.17,23783.0,81.056,81.1138,81.0312,81.0725,23783.0
2016-11-15 12:10:00,98.18,98.2,98.14,98.15,15372.0,81.0808,81.0973,81.0477,81.056,15372.0
2016-11-15 12:15:00,98.15,98.18,98.11,98.16,29085.0,81.056,81.0808,81.0229,81.0642,29085.0
2016-11-15 12:20:00,98.16,98.19,98.15,98.17,36042.0,81.0642,81.089,81.056,81.0725,36042.0
2016-11-15 12:25:00,98.16,98.17,98.05,98.05,34332.0,81.0642,81.0725,80.9734,80.9734,34332.0
2016-11-15 12:30:00,98.06,98.14,98.05,98.14,33976.0,80.9817,81.0477,80.9734,81.0477,33976.0
2016-11-15 12:35:00,98.15,98.2,98.14,98.17,16816.0,81.056,81.0973,81.0477,81.0725,16816.0
2016-11-15 12:40:00,98.18,98.2,98.04,98.05,26623.0,81.0808,81.0973,80.9651,80.9734,26623.0
2016-11-15 12:45:00,98.04,98.04,97.95,98.01,17425.0,80.9651,80.9651,80.8908,80.9404,17425.0
2016-11-15 12:50:00,98.0,98.09,97.97,98.06,11815.0,80.9321,81.0064,80.9073,80.9817,11815.0
2016-11-15 12:55:00,98.06,98.12,98.01,98.08,35820.0,80.9817,81.0312,80.9404,80.9982,35820.0
2016-11-15 13:00:00,98.08,98.15,98.07,98.07,37238.0,80.9982,81.056,80.9899,80.9899,37238.0
2016-11-15 13:05:00,98.07,98.12,98.07,98.11,21766.0,80.9899,81.0312,80.9899,81.0229,21766.0
2016-11-15 13:10:00,98.11,98.17,98.08,98.12,21317.0,81.0229,81.0725,80.9982,81.0312,21317.0
2016-11-15 13:15:00,98.14,98.14,97.98,97.98,23734.0,81.0477,81.0477,80.9156,80.9156,23734.0
2016-11-15 13:20:00,97.99,98.22,97.98,98.2,48045.0,80.9238,81.1138,80.9156,81.0973,48045.0
2016-11-15 13:25:00,98.2,98.22,98.19,98.2,29149.0,81.0973,81.1138,81.089,81.0973,29149.0
2016-11-15 13:30:00,98.2,98.26,98.17,98.24,30404.0,81.0973,81.1468,81.0725,81.1303,30404.0
2016-11-15 13:35:00,98.24,98.31,98.2,98.29,52092.0,81.1303,81.1881,81.0973,81.1716,52092.0
2016-11-15 13:40:00,98.28,98.3,98.26,98.27,17419.0,81.1633,81.1799,81.1468,81.1551,17419.0
2016-11-15 13:45:00,98.26,98.36,98.24,98.36,55057.0,81.1468,81.2294,81.1303,81.2294,55057.0
2016-11-15 13:50:00,98.36,98.45,98.35,98.44,65546.0,81.2294,81.3037,81.2211,81.2955,65546.0
2016-11-15 13:55:00,98.43,98.46,98.4,98.44,45946.0,81.2872,81.312,81.2624,81.2955,45946.0
2016-11-15 14:00:00,98.44,98.47,98.39,98.39,56118.0,81.2955,81.3202,81.2542,81.2542,56118.0
2016-11-15 14:05:00,98.4,98.4,98.23,98.37,34930.0,81.2624,81.2624,81.122,81.2377,34930.0
2016-11-15 14:10:00,98.38,98.39,98.28,98.32,30731.0,81.2459,81.2542,81.1633,81.1964,30731.0
2016-11-15 14:15:00,98.31,98.39,98.29,98.37,21667.0,81.1881,81.2542,81.1716,81.2377,21667.0
2016-11-15 14:20:00,98.38,98.38,98.33,98.34,25222.0,81.2459,81.2459,81.2046,81.2129,25222.0
2016-11-15 14:25:00,98.34,98.37,98.33,98.35,28795.0,81.2129,81.2377,81.2046,81.2211,28795.0
2016-11-15 14:30:00,98.36,98.5,98.36,98.47,21562.0,81.2294,81.345,81.2294,81.3202,21562.0
2016-11-15 14:35:00,98.47,98.63,98.46,98.61,18180.0,81.3202,81.4524,81.312,81.4359,18180.0
2016-11-15 14:40:00,98.61,98.7,98.58,98.62,22666.0,81.4359,81.5102,81.4111,81.4441,22666.0
2016-11-15 14:45:00,98.61,98.62,98.55,98.58,39058.0,81.4359,81.4441,81.3863,81.4111,39058.0
2016-11-15 14:50:00,98.58,98.66,98.56,98.65,40119.0,81.4111,81.4772,81.3946,81.4689,40119.0
2016-11-15 14:55:00,98.67,98.75,98.66,98.74,23890.0,81.4854,81.5515,81.4772,81.5432,23890.0
2016-11-15 15:00:00,98.75,98.91,98.71,98.87,30500.0,81.5515,81.6836,81.5185,81.6506,30500.0
2016-11-15 15:05:00,98.87,98.9,98.8,98.89,32420.0,81.6506,81.6754,81.5928,81.6671,32420.0
2016-11-15 15:10:00,98.9,98.95,98.88,98.93,34068.0,81.6754,81.7167,81.6588,81.7001,34068.0
2016-11-15 15:15:00,98.93,99.13,98.93,99.09,54026.0,81.7001,81.8653,81.7001,81.8323,54026.0
2016-11-15 15:20:00,99.09,99.13,99.0,99.05,66912.0,81.8323,81.8653,81.7579,81.7992,66912.0
2016-11-15 15:25:00,99.05,99.11,99.0,99.05,41427.0,81.7992,81.8488,81.7579,81.7992,41427.0
2016-11-15 15:30:00,99.04,99.17,99.03,99.11,103105.0,81.791,81.8983,81.7827,81.8488,103105.0
2016-11-15 15:35:00,99.11,99.13,99.04,99.09,60215.0,81.8488,81.8653,81.791,81.8323,60215.0
2016-11-15 15:40:00,99.09,99.14,99.06,99.1,66188.0,81.8323,81.8736,81.8075,81.8405,66188.0
2016-11-15 15:45:00,99.09,99.09,99.0,99.02,84029.0,81.8323,81.8323,81.7579,81.7745,84029.0
2016-11-15 15:50:00,99.01,99.05,98.98,99.02,111250.0,81.7662,81.7992,81.7414,81.7745,111250.0
2016-11-15 15:55:00,99.02,99.13,98.98,99.1,173119.0,81.7745,81.8653,81.7414,81.8405,173119.0
2016-11-16 09:30:00,98.38,99.06,98.38,98.73,64407.0,81.2459,81.8075,81.2459,81.535,64407.0
2016-11-16 09:35:00,98.68,98.93,98.65,98.93,47311.0,81.4937,81.7001,81.4689,81.7001,47311.0
2016-11-16 09:40:00,98.93,99.03,98.67,98.76,29121.0,81.7001,81.7827,81.4854,81.5597,29121.0
2016-11-16 09:45:00,98.75,98.76,98.41,98.59,34267.0,81.5515,81.5597,81.2707,81.4194,34267.0
2016-11-16 09:50:00,98.58,98.61,98.47,98.52,33091.0,81.4111,81.4359,81.3202,81.3615,33091.0
2016-11-16 09:55:00,98.54,98.61,98.16,98.33,30340.0,81.3781,81.4359,81.0642,81.2046,30340.0
2016-11-16 10:00:00,98.28,98.29,98.07,98.14,32975.0,81.1633,81.1716,80.9899,81.0477,32975.0
2016-11-16 10:05:00,98.11,98.39,98.07,98.36,61417.0,81.0229,81.2542,80.9899,81.2294,61417.0
2016-11-16 10:10:00,98.37,98.52,98.3,98.47,29162.0,81.2377,81.3615,81.1799,81.3202,29162.0
2016-11-16 10:15:00,98.49,98.69,98.46,98.57,22623.0,81.3368,81.5019,81.312,81.4028,22623.0
2016-11-16 10:20:00,98.6,98.68,98.5,98.63,34733.0,81.4276,81.4937,81.345,81.4524,34733.0
2016-11-16 10:25:00,98.62,98.62,98.44,98.51,29449.0,81.4441,81.4441,81.2955,81.3533,29449.0
2016-11-16 10:30:00,98.49,98.72,98.39,98.72,40271.0,81.3368,81.5267,81.2542,81.5267,40271.0
2016-11-16 10:35:00,98.74,98.83,98.7,98.77,18430.0,81.5432,81.6176,81.5102,81.568,18430.0
2016-11-16 10:40:00,98.84,98.88,98.79,98.82,28773.0,81.6258,81.6588,81.5845,81.6093,28773.0
2016-11-16 10:45:00,98.82,98.85,98.76,98.83,22566.0,81.6093,81.6341,81.5597,81.6176,22566.0
2016-11-16 10:50:00,98.82,98.97,98.82,98.94,11764.0,81.6093,81.7332,81.6093,81.7084,11764.0
2016-11-16 10:55:00,98.96,98.96,98.7,98.76,18689.0,81.7249,81.7249,81.5102,81.5597,18689.0
2016-11-16 11:00:00,98.77,98.78,98.54,98.56,19070.0,81.568,81.5763,81.3781,81.3946,19070.0
2016-11-16 11:05:00,98.54,98.57,98.34,98.37,23049.0,81.3781,81.4028,81.2129,81.2377,23049.0
2016-11-16 11:10:00,98.37,98.49,98.37,98.44,22939.0,81.2377,81.3368,81.2377,81.2955,22939.0
2016-11-16 11:15:00,98.46,98.51,98.39,98.39,19854.0,81.312,81.3533,81.2542,81.2542,19854.0
2016-11-16 11:20:00,98.38,98.41,98.27,98.28,11360.0,81.2459,81.2707,81.1551,81.1633,11360.0
2016-11-16 11:25:00,98.29,98.34,98.18,98.26,26012.0,81.1716,81.2129,81.0808,81.1468,26012.0
2016-11-16 11:30:00,98.28,98.28,98.19,98.21,13753.0,81.1633,81.1633,81.089,81.1055,13753.0
2016-11-16 11:35:00,98.2,98.29,98.16,98.17,26458.0,81.0973,81.1716,81.0642,81.0725,26458.0
2016-11-16 11:40:00,98.18,98.19,98.02,98.02,20449.0,81.0808,81.089,80.9486,80.9486,20449.0
2016-11-16 11:45:00,98.03,98.15,98.02,98.14,24837.0,80.9569,81.056,80.9486,81.0477,24837.0
2016-11-16 11:50:00,98.15,98.2,98.09,98.14,22219.0,81.056,81.0973,81.0064,81.0477,22219.0
2016-11-16 11:55:00,98.14,98.21,98.09,98.16,16811.0,81.0477,81.1055,81.0064,81.0642,16811.0
2016-11-16 12:00:00,98.16,98.16,98.08,98.11,17995.0,81.0642,81.0642,80.9982,81.0229,17995.0
2016-11-16 12:05:00,98.11,98.11,97.96,97.96,22036.0,81.0229,81.0229,80.8991,80.8991,22036.0
2016-11-16 12:10:00,97.97,98.0,97.95,97.98,27046.0,80.9073,80.9321,80.8908,80.9156,27046.0
2016-11-16 12:15:00,97.97,97.97,97.8,97.83,20248.0,80.9073,80.9073,80.7669,80.7917,20248.0
2016-11-16 12:20:00,97.82,97.95,97.79,97.94,37333.0,80.7835,80.8908,80.7587,80.8826,37333.0
2016-11-16 12:25:00,97.94,97.95,97.82,97.83,15075.0,80.8826,80.8908,80.7835,80.7917,15075.0
2016-11-16 12:30:00,97.84,97.93,97.83,97.91,18915.0,80.8,80.8743,80.7917,80.8578,18915.0
2016-11-16 12:35:00,97.92,98.02,97.89,97.98,18593.0,80.866,80.9486,80.8413,80.9156,18593.0
2016-11-16 12:40:00,97.98,97.98,97.88,97.9,8248.0,80.9156,80.9156,80.833,80.8495,8248.0
2016-11-16 12:45:00,97.9,97.92,97.75,97.84,15442.0,80.8495,80.866,80.7256,80.8,15442.0
2016-11-16 12:50:00,97.85,97.92,97.79,97.85,14707.0,80.8082,80.866,80.7587,80.8082,14707.0
2016-11-16 12:55:00,97.87,97.93,97.84,97.84,16394.0,80.8247,80.8743,80.8,80.8,16394.0
2016-11-16 13:00:00,97.87,98.01,97.83,97.85,41369.0,80.8247,80.9404,80.7917,80.8082,41369.0
2016-11-16 13:05:00,97.84,97.87,97.75,97.79,26430.0,80.8,80.8247,80.7256,80.7587,26430.0
2016-11-16 13:10:00,97.8,97.89,97.8,97.89,14565.0,80.7669,80.8413,80.7669,80.8413,14565.0
2016-11-16 13:15:00,97.88,97.9,97.76,97.76,42517.0,80.833,80.8495,80.7339,80.7339,42517.0
2016-11-16 13:20:00,97.75,97.85,97.72,97.75,49680.0,80.7256,80.8082,80.7009,80.7256,49680.0
2016-11-16 13:25:00,97.76,97.83,97.75,97.8,14165.0,80.7339,80.7917,80.7256,80.7669,14165.0
2016-11-16 13:30:00,97.78,97.95,97.78,97.93,30195.0,80.7504,80.8908,80.7504,80.8743,30195.0
2016-11-16 13:35:00,97.94,98.09,97.92,98.06,21217.0,80.8826,81.0064,80.866,80.9817,21217.0
2016-11-16 13:40:00,98.07,98.09,97.97,98.0,18896.0,80.9899,81.0064,80.9073,80.9321,18896.0
2016-11-16 13:45:00,97.97,98.0,97.94,97.98,11716.0,80.9073,80.9321,80.8826,80.9156,11716.0
2016-11-16 13:50:00,98.0,98.05,97.98,98.03,21016.0,80.9321,80.9734,80.9156,80.9569,21016.0
2016-11-16 13:55:00,98.03,98.13,98.03,98.12,20853.0,80.9569,81.0395,80.9569,81.0312,20853.0
2016-11-16 14:00:00,98.12,98.29,98.11,98.27,19570.0,81.0312,81.1716,81.0229,81.1551,19570.0
2016-11-16 14:05:00,98.28,98.29,98.23,98.23,25025.0,81.1633,81.1716,81.122,81.122,25025.0
2016-11-16 14:10:00,98.23,98.29,98.15,98.23,22035.0,81.122,81.1716,81.056,81.122,22035.0
2016-11-16 14:15:00,98.24,98.24,98.07,98.07,19334.0,81.1303,81.1303,80.9899,80.9899,19334.0
2016-11-16 14:20:00,98.07,98.13,98.03,98.04,17558.0,80.9899,81.0395,80.9569,80.9651,17558.0
2016-11-16 14:25:00,98.04,98.13,98.03,98.04,20573.0,80.9651,81.0395,80.9569,80.9651,20573.0
2016-11-16 14:30:00,98.05,98.15,98.05,98.1,18502.0,80.9734,81.056,80.9734,81.0147,18502.0
2016-11-16 14:35:00,98.11,98.14,98.06,98.09,27106.0,81.0229,81.0477,80.9817,81.0064,27106.0
2016-11-16 14:40:00,98.09,98.14,98.02,98.04,19939.0,81.0064,81.0477,80.9486,80.9651,19939.0
2016-11-16 14:45:00,98.06,98.11,97.92,97.96,57363.0,80.9817,81.0229,80.866,80.8991,57363.0
2016-11-16 14:50:00,97.95,97.95,97.81,97.89,33251.0,80.8908,80.8908,80.7752,80.8413,33251.0
2016-11-16 14:55:00,97.9,97.97,97.89,97.95,20866.0,80.8495,80.9073,80.8413,80.8908,20866.0
2016-11-16 15:00:00,97.96,98.03,97.96,97.99,20660.0,80.8991,80.9569,80.8991,80.9238,20660.0
2016-11-16 15:05:00,97.99,98.08,97.97,98.07,28181.0,80.9238,80.9982,80.9073,80.9899,28181.0
2016-11-16 15:10:00,98.07,98.09,98.03,98.04,23095.0,80.9899,81.0064,80.9569,80.9651,23095.0
2016-11-16 15:15:00,98.04,98.16,98.02,98.11,28401.0,80.9651,81.0642,80.9486,81.0229,28401.0
2016-11-16 15:20:00,98.11,98.13,98.07,98.11,22418.0,81.0229,81.0395,80.9899,81.0229,22418.0
2016-11-16 15:25:00,98.11,98.19,98.0,98.05,52904.0,81.0229,81.089,80.9321,80.9734,52904.0
2016-11-16 15:30:00,98.05,98.08,98.0,98.01,48033.0,80.9734,80.9982,80.9321,80.9404,48033.0
2016-11-16 15:35:00,98.01,98.04,97.94,97.95,35454.0,80.9404,80.9651,80.8826,80.8908,35454.0
2016-11-16 15:40:00,97.96,98.0,97.91,97.94,50213.0,80.8991,80.9321,80.8578,80.8826,50213.0
2016-11-16 15:45:00,97.94,97.96,97.87,97.93,62178.0,80.8826,80.8991,80.8247,80.8743,62178.0
2016-11-16 15:50:00,97.93,97.98,97.84,97.93,66393.0,80.8743,80.9156,80.8,80.8743,66393.0
2016-11-16 15:55:00,97.93,98.02,97.89,98.0,139901.0,80.8743,80.9486,80.8413,80.9321,139901.0
2016-11-17 09:30:00,97.72,98.5,97.67,98.45,83506.0,80.7009,81.345,80.6596,81.3037,83506.0
2016-11-17 09:35:00,98.44,98.44,98.21,98.26,17912.0,81.2955,81.2955,81.1055,81.1468,17912.0
2016-11-17 09:40:00,98.3,98.38,97.96,98.09,60508.0,81.1799,81.2459,80.8991,81.0064,60508.0
2016-11-17 09:45:00,98.06,98.17,97.91,97.94,21554.0,80.9817,81.0725,80.8578,80.8826,21554.0
2016-11-17 09:50:00,97.94,98.15,97.76,98.0,60127.0,80.8826,81.056,80.7339,80.9321,60127.0
2016-11-17 09:55:00,98.05,98.22,97.93,98.02,43082.0,80.9734,81.1138,80.8743,80.9486,43082.0
2016-11-17 10:00:00,98.04,98.14,97.99,98.14,23752.0,80.9651,81.0477,80.9238,81.0477,23752.0
2016-11-17 10:05:00,98.14,98.16,98.0,98.02,29375.0,81.0477,81.0642,80.9321,80.9486,29375.0
2016-11-17 10:10:00,98.03,98.06,97.89,97.94,18451.0,80.9569,80.9817,80.8413,80.8826,18451.0
2016-11-17 10:15:00,97.94,98.02,97.91,97.91,18972.0,80.8826,80.9486,80.8578,80.8578,18972.0
2016-11-17 10:20:00,97.91,97.91,97.74,97.79,28380.0,80.8578,80.8578,80.7174,80.7587,28380.0
2016-11-17 10:25:00,97.8,97.8,97.6,97.6,35737.0,80.7669,80.7669,80.6018,80.6018,35737.0
2016-11-17 10:30:00,97.61,97.65,97.5,97.6,52952.0,80.61,80.6431,80.5192,80.6018,52952.0
2016-11-17 10:35:00,97.58,97.63,97.52,97.56,38077.0,80.5853,80.6265,80.5357,80.5687,38077.0
2016-11-17 10:40:00,97.56,97.59,97.48,97.58,25482.0,80.5687,80.5935,80.5027,80.5853,25482.0
2016-11-17 10:45:00,97.57,97.76,97.56,97.76,124360.0,80.577,80.7339,80.5687,80.7339,124360.0
2016-11-17 10:50:00,97.78,97.89,97.76,97.84,46314.0,80.7504,80.8413,80.7339,80.8,46314.0
2016-11-17 10:55:00,97.82,97.93,97.82,97.83,16962.0,80.7835,80.8743,80.7835,80.7917,16962.0
2016-11-17 11:00:00,97.84,97.89,97.82,97.89,15632.0,80.8,80.8413,80.7835,80.8413,15632.0
2016-11-17 11:05:00,97.89,97.94,97.87,97.94,26983.0,80.8413,80.8826,80.8247,80.8826,26983.0
2016-11-17 11:10:00,97.96,97.98,97.86,97.95,22959.0,80.8991,80.9156,80.8165,80.8908,22959.0
2016-11-17 11:15:00,97.97,97.98,97.88,97.97,20984.0,80.9073,80.9156,80.833,80.9073,20984.0
2016-11-17 11:20:00,97.96,97.97,97.84,97.85,24264.0,80.8991,80.9073,80.8,80.8082,24264.0
2016-11-17 11:25:00,97.87,97.95,97.87,97.91,22385.0,80.8247,80.8908,80.8247,80.8578,22385.0
2016-11-17 11:30:00,97.91,98.02,97.86,98.02,29405.0,80.8578,80.9486,80.8165,80.9486,29405.0
2016-11-17 11:35:00,98.04,98.18,98.02,98.18,25588.0,80.9651,81.0808,80.9486,81.0808,25588.0
2016-11-17 11:40:00,98.19,98.19,98.11,98.12,26567.0,81.089,81.089,81.0229,81.0312,26567.0
2016-11-17 11:45:00,98.13,98.24,98.1,98.2,24086.0,81.0395,81.1303,81.0147,81.0973,24086.0
2016-11-17 11:50:00,98.2,98.27,98.16,98.27,92796.0,81.0973,81.1551,81.0642,81.1551,92796.0
2016-11-17 11:55:00,98.25,98.29,98.09,98.12,109203.0,81.1386,81.1716,81.0064,81.0312,109203.0
2016-11-17 12:00:00,98.11,98.16,98.1,98.13,18003.0,81.0229,81.0642,81.0147,81.0395,18003.0
2016-11-17 12:05:00,98.14,98.16,98.03,98.05,16908.0,81.0477,81.0642,80.9569,80.9734,16908.0
2016-11-17 12:10:00,98.05,98.07,98.01,98.04,20747.0,80.9734,80.9899,80.9404,80.9651,20747.0
2016-11-17 12:15:00,98.04,98.11,97.99,98.1,40246.0,80.9651,81.0229,80.9238,81.0147,40246.0
2016-11-17 12:20:00,98.1,98.13,98.06,98.08,14618.0,81.0147,81.0395,80.9817,80.9982,14618.0
2016-11-17 12:25:00,98.08,98.11,97.99,98.0,25196.0,80.9982,81.0229,80.9238,80.9321,25196.0
2016-11-17 12:30:00,98.0,98.0,97.89,97.9,18524.0,80.9321,80.9321,80.8413,80.8495,18524.0
2016-11-17 12:35:00,97.89,97.9,97.78,97.84,18582.0,80.8413,80.8495,80.7504,80.8,18582.0
2016-11-17 12:40:00,97.84,98.01,97.83,98.01,17396.0,80.8,80.9404,80.7917,80.9404,17396.0
2016-11-17 12:45:00,98.01,98.01,97.8,97.82,14393.0,80.9404,80.9404,80.7669,80.7835,14393.0
2016-11-17 12:50:00,97.83,97.9,97.73,97.81,39785.0,80.7917,80.8495,80.7091,80.7752,39785.0
2016-11-17 12:55:00,97.81,97.87,97.78,97.87,11890.0,80.7752,80.8247,80.7504,80.8247,11890.0
2016-11-17 13:00:00,97.87,97.88,97.84,97.88,10425.0,80.8247,80.833,80.8,80.833,10425.0
2016-11-17 13:05:00,97.89,98.0,97.88,97.99,15383.0,80.8413,80.9321,80.833,80.9238,15383.0
2016-11-17 13:10:00,97.98,98.02,97.95,97.96,16788.0,80.9156,80.9486,80.8908,80.8991,16788.0
2016-11-17 13:15:00,97.96,98.08,97.93,98.08,21104.0,80.8991,80.9982,80.8743,80.9982,21104.0
2016-11-17 13:20:00,98.07,98.07,97.98,97.98,12186.0,80.9899,80.9899,80.9156,80.9156,12186.0
2016-11-17 13:25:00,97.98,98.05,97.92,98.05,27092.0,80.9156,80.9734,80.866,80.9734,27092.0
2016-11-17 13:30:00,98.05,98.07,98.01,98.03,11635.0,80.9734,80.9899,80.9404,80.9569,11635.0
2016-11-17 13:35:00,98.04,98.08,98.02,98.07,19539.0,80.9651,80.9982,80.9486,80.9899,19539.0
2016-11-17 13:40:00,98.07,98.21,98.06,98.2,70306.0,80.9899,81.1055,80.9817,81.0973,70306.0
2016-11-17 13:45:00,98.2,98.2,98.09,98.17,22017.0,81.0973,81.0973,81.0064,81.0725,22017.0
2016-11-17 13:50:00,98.19,98.27,98.16,98.24,23633.0,81.089,81.1551,81.0642,81.1303,23633.0
2016-11-17 13:55:00,98.24,98.26,98.22,98.24,24800.0,81.1303,81.1468,81.1138,81.1303,24800.0
2016-11-17 14:00:00,98.25,98.84,98.21,98.76,244935.0,81.1386,81.6258,81.1055,81.5597,244935.0
2016-11-17 14:05:00,98.77,98.93,98.58,98.81,141934.0,81.568,81.7001,81.4111,81.601,141934.0
2016-11-17 14:10:00,98.8,98.86,98.6,98.71,115505.0,81.5928,81.6423,81.4276,81.5185,115505.0
2016-11-17 14:15:00,98.71,98.76,98.65,98.71,25719.0,81.5185,81.5597,81.4689,81.5185,25719.0
2016-11-17 14:20:00,98.71,98.94,98.7,98.92,108023.0,81.5185,81.7084,81.5102,81.6919,108023.0
2016-11-17 14:25:00,98.93,98.94,98.75,98.86,65281.0,81.7001,81.7084,81.5515,81.6423,65281.0
2016-11-17 14:30:00,98.85,98.87,98.77,98.87,57577.0,81.6341,81.6506,81.568,81.6506,57577.0
2016-11-17 14:35:00,98.86,98.87,98.67,98.72,127340.0,81.6423,81.6506,81.4854,81.5267,127340.0
2016-11-17 14:40:00,98.73,98.83,98.73,98.8,33130.0,81.535,81.6176,81.535,81.5928,33130.0
2016-11-17 14:45:00,98.78,98.82,98.7,98.74,36406.0,81.5763,81.6093,81.5102,81.5432,36406.0
2016-11-17 14:50:00,98.74,98.78,98.61,98.67,30313.0,81.5432,81.5763,81.4359,81.4854,30313.0
2016-11-17 14:55:00,98.67,98.69,98.63,98.65,40854.0,81.4854,81.5019,81.4524,81.4689,40854.0
2016-11-17 15:00:00,98.66,98.69,98.56,98.59,56205.0,81.4772,81.5019,81.3946,81.4194,56205.0
2016-11-17 15:05:00,98.6,98.6,98.45,98.52,81249.0,81.4276,81.4276,81.3037,81.3615,81249.0
2016-11-17 15:10:00,98.52,98.55,98.5,98.5,86957.0,81.3615,81.3863,81.345,81.345,86957.0
2016-11-17 15:15:00,98.51,98.53,98.4,98.42,37377.0,81.3533,81.3698,81.2624,81.279,37377.0
2016-11-17 15:20:00,98.42,98.66,98.41,98.65,56328.0,81.279,81.4772,81.2707,81.4689,56328.0
2016-11-17 15:25:00,98.67,98.72,98.62,98.71,80643.0,81.4854,81.5267,81.4441,81.5185,80643.0
2016-11-17 15:30:00,98.72,98.92,98.71,98.88,107866.0,81.5267,81.6919,81.5185,81.6588,107866.0
2016-11-17 15:35:00,98.87,98.89,98.78,98.8,91324.0,81.6506,81.6671,81.5763,81.5928,91324.0
2016-11-17 15:40:00,98.81,98.88,98.78,98.79,57743.0,81.601,81.6588,81.5763,81.5845,57743.0
2016-11-17 15:45:00,98.79,98.86,98.77,98.8,84355.0,81.5845,81.6423,81.568,81.5928,84355.0
2016-11-17 15:50:00,98.8,98.84,98.68,98.68,89790.0,81.5928,81.6258,81.4937,81.4937,89790.0
2016-11-17 15:55:00,98.69,98.87,98.69,98.81,227707.0,81.5019,81.6506,81.5019,81.601,227707.0
2016-11-18 09:30:00,98.93,99.12,98.87,99.03,277109.0,81.7001,81.857,81.6506,81.7827,277109.0
2016-11-18 09:35:00,98.99,99.04,98.7,98.92,34536.0,81.7497,81.791,81.5102,81.6919,34536.0
2016-11-18 09:40:00,98.87,98.9,98.59,98.62,23899.0,81.6506,81.6754,81.4194,81.4441,23899.0
2016-11-18 09:45:00,98.64,98.83,98.62,98.78,20630.0,81.4606,81.6176,81.4441,81.5763,20630.0
2016-11-18 09:50:00,98.78,98.98,98.78,98.88,29786.0,81.5763,81.7414,81.5763,81.6588,29786.0
2016-11-18 09:55:00,98.89,99.18,98.88,99.14,20212.0,81.6671,81.9066,81.6588,81.8736,20212.0
2016-11-18 10:00:00,99.18,99.27,99.0,99.07,35643.0,81.9066,81.9809,81.7579,81.8158,35643.0
2016-11-18 10:05:00,99.08,99.33,99.08,99.32,18784.0,81.824,82.0305,81.824,82.0222,18784.0
2016-11-18 10:10:00,99.32,99.41,99.27,99.4,21937.0,82.0222,82.0965,81.9809,82.0883,21937.0
2016-11-18 10:15:00,99.41,99.43,99.29,99.37,21557.0,82.0965,82.1131,81.9974,82.0635,21557.0
2016-11-18 10:20:00,99.36,99.52,99.35,99.46,26250.0,82.0552,82.1874,82.047,82.1378,26250.0
2016-11-18 10:25:00,99.48,99.56,99.44,99.53,21298.0,82.1543,82.2204,82.1213,82.1956,21298.0
2016-11-18 10:30:00,99.53,99.53,99.25,99.35,29145.0,82.1956,82.1956,81.9644,82.047,29145.0
2016-11-18 10:35:00,99.32,99.38,99.27,99.3,10263.0,82.0222,82.0718,81.9809,82.0057,10263.0
2016-11-18 10:40:00,99.29,99.29,99.18,99.22,20872.0,81.9974,81.9974,81.9066,81.9396,20872.0
2016-11-18 10:45:00,99.2,99.21,99.1,99.11,14089.0,81.9231,81.9314,81.8405,81.8488,14089.0
2016-11-18 10:50:00,99.12,99.21,99.07,99.15,23470.0,81.857,81.9314,81.8158,81.8818,23470.0
2016-11-18 10:55:00,99.13,99.14,98.98,99.03,18221.0,81.8653,81.8736,81.7414,81.7827,18221.0
2016-11-18 11:00:00,99.02,99.14,98.95,99.12,23458.0,81.7745,81.8736,81.7167,81.857,23458.0
2016-11-18 11:05:00,99.12,99.34,99.08,99.32,41805.0,81.857,82.0387,81.824,82.0222,41805.0
2016-11-18 11:10:00,99.32,99.59,99.32,99.59,37597.0,82.0222,82.2452,82.0222,82.2452,37597.0
2016-11-18 11:15:00,99.59,99.74,99.52,99.59,44987.0,82.2452,82.3691,82.1874,82.2452,44987.0
2016-11-18 11:20:00,99.59,99.64,99.52,99.6,43334.0,82.2452,82.2865,82.1874,82.2534,43334.0
2016-11-18 11:25:00,99.59,99.74,99.57,99.65,33365.0,82.2452,82.3691,82.2287,82.2947,33365.0
2016-11-18 11:30:00,99.65,99.65,99.58,99.63,21823.0,82.2947,82.2947,82.2369,82.2782,21823.0
2016-11-18 11:35:00,99.62,99.62,99.53,99.61,24532.0,82.27,82.27,82.1956,82.2617,24532.0
2016-11-18 11:40:00,99.62,99.63,99.52,99.53,16612.0,82.27,82.2782,82.1874,82.1956,16612.0
2016-11-18 11:45:00,99.51,99.56,99.44,99.52,36019.0,82.1791,82.2204,82.1213,82.1874,36019.0
2016-11-18 11:50:00,99.53,99.61,99.53,99.57,20741.0,82.1956,82.2617,82.1956,82.2287,20741.0
2016-11-18 11:55:00,99.57,99.57,99.51,99.55,22092.0,82.2287,82.2287,82.1791,82.2122,22092.0
2016-11-18 12:00:00,99.55,99.63,99.47,99.47,15226.0,82.2122,82.2782,82.1461,82.1461,15226.0
2016-11-18 12:05:00,99.49,99.52,99.41,99.48,24256.0,82.1626,82.1874,82.0965,82.1543,24256.0
2016-11-18 12:10:00,99.47,99.58,99.47,99.57,40227.0,82.1461,82.2369,82.1461,82.2287,40227.0
2016-11-18 12:15:00,99.56,99.85,99.51,99.68,101093.0,82.2204,82.4599,82.1791,82.3195,101093.0
2016-11-18 12:20:00,99.67,99.7,99.61,99.69,28070.0,82.3113,82.336,82.2617,82.3278,28070.0
2016-11-18 12:25:00,99.67,99.69,99.59,99.61,90521.0,82.3113,82.3278,82.2452,82.2617,90521.0
2016-11-18 12:30:00,99.6,99.61,99.56,99.6,54210.0,82.2534,82.2617,82.2204,82.2534,54210.0
2016-11-18 12:35:00,99.59,99.59,99.49,99.55,18973.0,82.2452,82.2452,82.1626,82.2122,18973.0
2016-11-18 12:40:00,99.55,99.57,99.48,99.52,12789.0,82.2122,82.2287,82.1543,82.1874,12789.0
2016-11-18 12:45:00,99.53,99.58,99.49,99.58,10653.0,82.1956,82.2369,82.1626,82.2369,10653.0
2016-11-18 12:50:00,99.58,99.6,99.54,99.54,22360.0,82.2369,82.2534,82.2039,82.2039,22360.0
2016-11-18 12:55:00,99.53,99.61,99.5,99.6,16731.0,82.1956,82.2617,82.1709,82.2534,16731.0
2016-11-18 13:00:00,99.59,99.66,99.59,99.62,37241.0,82.2452,82.303,82.2452,82.27,37241.0
2016-11-18 13:05:00,99.63,99.63,99.53,99.61,21682.0,82.2782,82.2782,82.1956,82.2617,21682.0
2016-11-18 13:10:00,99.61,99.78,99.61,99.75,20485.0,82.2617,82.4021,82.2617,82.3773,20485.0
2016-11-18 13:15:00,99.74,99.76,99.68,99.7,13233.0,82.3691,82.3856,82.3195,82.336,13233.0
2016-11-18 13:20:00,99.69,99.8,99.69,99.8,13641.0,82.3278,82.4186,82.3278,82.4186,13641.0
2016-11-18 13:25:00,99.79,99.83,99.78,99.8,24131.0,82.4104,82.4434,82.4021,82.4186,24131.0
2016-11-18 13:30:00,99.8,99.82,99.75,99.75,12673.0,82.4186,82.4351,82.3773,82.3773,12673.0
2016-11-18 13:35:00,99.75,99.85,99.69,99.85,38076.0,82.3773,82.4599,82.3278,82.4599,38076.0
2016-11-18 13:40:00,99.84,99.92,99.82,99.84,38818.0,82.4516,82.5177,82.4351,82.4516,38818.0
2016-11-18 13:45:00,99.84,100.0,99.81,99.94,101519.0,82.4516,82.5838,82.4269,82.5342,101519.0
2016-11-18 13:50:00,99.94,99.99,99.89,99.97,66542.0,82.5342,82.5755,82.4929,82.559,66542.0
2016-11-18 13:55:00,99.97,100.0,99.94,99.97,63446.0,82.559,82.5838,82.5342,82.559,63446.0
2016-11-18 14:00:00,99.97,100.0,99.95,99.96,65895.0,82.559,82.5838,82.5425,82.5507,65895.0
2016-11-18 14:05:00,99.96,100.0,99.8,99.8,56494.0,82.5507,82.5838,82.4186,82.4186,56494.0
2016-11-18 14:10:00,99.81,99.88,99.8,99.82,30462.0,82.4269,82.4847,82.4186,82.4351,30462.0
2016-11-18 14:15:00,99.81,99.88,99.8,99.84,17183.0,82.4269,82.4847,82.4186,82.4516,17183.0
2016-11-18 14:20:00,99.83,99.86,99.79,99.81,26569.0,82.4434,82.4682,82.4104,82.4269,26569.0
2016-11-18 14:25:00,99.81,99.89,99.8,99.86,23791.0,82.4269,82.4929,82.4186,82.4682,23791.0
2016-11-18 14:30:00,99.86,99.87,99.79,99.8,19984.0,82.4682,82.4764,82.4104,82.4186,19984.0
2016-11-18 14:35:00,99.81,99.88,99.79,99.82,26725.0,82.4269,82.4847,82.4104,82.4351,26725.0
2016-11-18 14:40:00,99.83,99.87,99.8,99.82,49062.0,82.4434,82.4764,82.4186,82.4351,49062.0
2016-11-18 14:45:00,99.82,99.83,99.71,99.77,44229.0,82.4351,82.4434,82.3443,82.3938,44229.0
2016-11-18 14:50:00,99.78,99.85,99.77,99.81,42766.0,82.4021,82.4599,82.3938,82.4269,42766.0
2016-11-18 14:55:00,99.82,99.85,99.8,99.8,24765.0,82.4351,82.4599,82.4186,82.4186,24765.0
2016-11-18 15:00:00,99.81,99.82,99.71,99.75,40725.0,82.4269,82.4351,82.3443,82.3773,40725.0
2016-11-18 15:05:00,99.75,99.8,99.73,99.8,26607.0,82.3773,82.4186,82.3608,82.4186,26607.0
2016-11-18 15:10:00,99.78,99.83,99.77,99.79,18177.0,82.4021,82.4434,82.3938,82.4104,18177.0
2016-11-18 15:15:00,99.8,99.86,99.79,99.85,36965.0,82.4186,82.4682,82.4104,82.4599,36965.0
2016-11-18 15:20:00,99.85,99.85,99.8,99.82,28842.0,82.4599,82.4599,82.4186,82.4351,28842.0
2016-11-18 15:25:00,99.82,99.83,99.72,99.73,45657.0,82.4351,82.4434,82.3525,82.3608,45657.0
2016-11-18 15:30:00,99.72,99.86,99.7,99.8,45783.0,82.3525,82.4682,82.336,82.4186,45783.0
2016-11-18 15:35:00,99.8,99.85,99.77,99.81,37629.0,82.4186,82.4599,82.3938,82.4269,37629.0
2016-11-18 15:40:00,99.82,99.87,99.79,99.83,45301.0,82.4351,82.4764,82.4104,82.4434,45301.0
2016-11-18 15:45:00,99.84,99.87,99.77,99.84,83117.0,82.4516,82.4764,82.3938,82.4516,83117.0
2016-11-18 15:50:00,99.84,99.88,99.76,99.8,76537.0,82.4516,82.4847,82.3856,82.4186,76537.0
2016-11-18 15:55:00,99.8,99.84,99.69,99.83,134144.0,82.4186,82.4516,82.3278,82.4434,134144.0
2016-11-21 09:30:00,100.1,100.83,100.0,100.68,83889.0,82.6664,83.2692,82.5838,83.1454,83889.0
2016-11-21 09:35:00,100.73,100.82,100.31,100.31,22428.0,83.1866,83.261,82.8398,82.8398,22428.0
2016-11-21 09:40:00,100.28,100.47,100.16,100.38,35357.0,82.815,82.9719,82.7159,82.8976,35357.0
2016-11-21 09:45:00,100.37,100.49,100.34,100.41,23606.0,82.8893,82.9884,82.8646,82.9224,23606.0
2016-11-21 09:50:00,100.43,100.53,100.32,100.44,18667.0,82.9389,83.0215,82.848,82.9472,18667.0
2016-11-21 09:55:00,100.46,100.53,100.32,100.46,29767.0,82.9637,83.0215,82.848,82.9637,29767.0
2016-11-21 10:00:00,100.48,100.6,100.45,100.56,26530.0,82.9802,83.0793,82.9554,83.0463,26530.0
2016-11-21 10:05:00,100.58,100.7,100.49,100.69,16310.0,83.0628,83.1619,82.9884,83.1536,16310.0
2016-11-21 10:10:00,100.7,100.74,100.45,100.49,28403.0,83.1619,83.1949,82.9554,82.9884,28403.0
2016-11-21 10:15:00,100.5,100.5,100.41,100.49,38814.0,82.9967,82.9967,82.9224,82.9884,38814.0
2016-11-21 10:20:00,100.48,100.7,100.48,100.7,19523.0,82.9802,83.1619,82.9802,83.1619,19523.0
2016-11-21 10:25:00,100.68,100.73,100.49,100.51,33014.0,83.1454,83.1866,82.9884,83.005,33014.0
2016-11-21 10:30:00,100.53,100.74,100.45,100.73,37837.0,83.0215,83.1949,82.9554,83.1866,37837.0
2016-11-21 10:35:00,100.73,100.73,100.67,100.67,18460.0,83.1866,83.1866,83.1371,83.1371,18460.0
2016-11-21 10:40:00,100.66,100.66,100.44,100.64,37406.0,83.1288,83.1288,82.9472,83.1123,37406.0
2016-11-21 10:45:00,100.64,100.73,100.61,100.7,27735.0,83.1123,83.1866,83.0875,83.1619,27735.0
2016-11-21 10:50:00,100.7,100.75,100.67,100.75,16063.0,83.1619,83.2032,83.1371,83.2032,16063.0
2016-11-21 10:55:00,100.74,100.76,100.67,100.69,38803.0,83.1949,83.2114,83.1371,83.1536,38803.0
2016-11-21 11:00:00,100.69,100.71,100.55,100.61,34223.0,83.1536,83.1701,83.038,83.0875,34223.0
2016-11-21 11:05:00,100.6,100.74,100.56,100.66,24406.0,83.0793,83.1949,83.0463,83.1288,24406.0
2016-11-21 11:10:00,100.68,100.75,100.65,100.73,29384.0,83.1454,83.2032,83.1206,83.1866,29384.0
2016-11-21 11:15:00,100.73,100.85,100.69,100.79,43192.0,83.1866,83.2857,83.1536,83.2362,43192.0
2016-11-21 11:20:00,100.77,100.9,100.73,100.88,24998.0,83.2197,83.327,83.1866,83.3105,24998.0
2016-11-21 11:25:00,100.9,100.92,100.85,100.92,36701.0,83.327,83.3436,83.2857,83.3436,36701.0
2016-11-21 11:30:00,100.9,100.91,100.82,100.86,21434.0,83.327,83.3353,83.261,83.294,21434.0
2016-11-21 11:35:00,100.87,101.06,100.85,101.01,56307.0,83.3023,83.4592,83.2857,83.4179,56307.0
2016-11-21 11:40:00,101.02,101.08,100.99,101.02,18089.0,83.4261,83.4757,83.4014,83.4261,18089.0
2016-11-21 11:45:00,101.0,101.09,101.0,101.04,54311.0,83.4096,83.4839,83.4096,83.4427,54311.0
2016-11-21 11:50:00,101.05,101.12,101.02,101.1,32676.0,83.4509,83.5087,83.4261,83.4922,32676.0
2016-11-21 11:55:00,101.1,101.21,101.08,101.17,37756.0,83.4922,83.583,83.4757,83.55,37756.0
2016-11-21 12:00:00,101.16,101.16,101.05,101.07,34350.0,83.5418,83.5418,83.4509,83.4674,34350.0
2016-11-21 12:05:00,101.06,101.13,101.05,101.13,22961.0,83.4592,83.517,83.4509,83.517,22961.0
2016-11-21 12:10:00,101.14,101.15,101.09,101.12,16368.0,83.5252,83.5335,83.4839,83.5087,16368.0
2016-11-21 12:15:00,101.13,101.17,101.06,101.16,23441.0,83.517,83.55,83.4592,83.5418,23441.0
2016-11-21 12:20:00,101.18,101.18,101.12,101.14,19382.0,83.5583,83.5583,83.5087,83.5252,19382.0
2016-11-21 12:25:00,101.15,101.22,101.1,101.2,30816.0,83.5335,83.5913,83.4922,83.5748,30816.0
2016-11-21 12:30:00,101.2,101.25,101.17,101.22,18682.0,83.5748,83.6161,83.55,83.5913,18682.0
2016-11-21 12:35:00,101.23,101.26,101.2,101.21,26733.0,83.5996,83.6243,83.5748,83.583,26733.0
2016-11-21 12:40:00,101.22,101.35,101.2,101.32,31264.0,83.5913,83.6987,83.5748,83.6739,31264.0
2016-11-21 12:45:00,101.33,101.48,101.33,101.47,33971.0,83.6821,83.806,83.6821,83.7978,33971.0
2016-11-21 12:50:00,101.46,101.55,101.45,101.53,51858.0,83.7895,83.8638,83.7812,83.8473,51858.0
2016-11-21 12:55:00,101.53,101.63,101.48,101.58,30233.0,83.8473,83.9299,83.806,83.8886,30233.0
2016-11-21 13:00:00,101.57,101.6,101.5,101.56,25570.0,83.8803,83.9051,83.8225,83.8721,25570.0
2016-11-21 13:05:00,101.56,101.58,101.5,101.54,15383.0,83.8721,83.8886,83.8225,83.8556,15383.0
2016-11-21 13:10:00,101.53,101.53,101.42,101.43,77396.0,83.8473,83.8473,83.7565,83.7647,77396.0
2016-11-21 13:15:00,101.43,101.53,101.33,101.52,37943.0,83.7647,83.8473,83.6821,83.8391,37943.0
2016-11-21 13:20:00,101.52,101.54,101.48,101.5,28105.0,83.8391,83.8556,83.806,83.8225,28105.0
2016-11-21 13:25:00,101.51,101.55,101.44,101.45,45492.0,83.8308,83.8638,83.773,83.7812,45492.0
2016-11-21 13:30:00,101.48,101.48,101.4,101.48,21523.0,83.806,83.806,83.74,83.806,21523.0
2016-11-21 13:35:00,101.48,101.48,101.41,101.44,13304.0,83.806,83.806,83.7482,83.773,13304.0
2016-11-21 13:40:00,101.43,101.44,101.38,101.39,29923.0,83.7647,83.773,83.7234,83.7317,29923.0
2016-11-21 13:45:00,101.39,101.39,101.31,101.35,40132.0,83.7317,83.7317,83.6656,83.6987,40132.0
2016-11-21 13:50:00,101.34,101.38,101.31,101.33,32950.0,83.6904,83.7234,83.6656,83.6821,32950.0
2016-11-21 13:55:00,101.33,101.37,101.28,101.28,20142.0,83.6821,83.7152,83.6409,83.6409,20142.0
2016-11-21 14:00:00,101.29,101.3,101.26,101.28,28685.0,83.6491,83.6574,83.6243,83.6409,28685.0
2016-11-21 14:05:00,101.29,101.4,101.29,101.34,42705.0,83.6491,83.74,83.6491,83.6904,42705.0
2016-11-21 14:10:00,101.35,101.35,101.29,101.33,20165.0,83.6987,83.6987,83.6491,83.6821,20165.0
2016-11-21 14:15:00,101.33,101.36,101.17,101.17,39261.0,83.6821,83.7069,83.55,83.55,39261.0
2016-11-21 14:20:00,101.17,101.3,101.17,101.24,14166.0,83.55,83.6574,83.55,83.6078,14166.0
2016-11-21 14:25:00,101.23,101.25,101.2,101.25,12856.0,83.5996,83.6161,83.5748,83.6161,12856.0
2016-11-21 14:30:00,101.25,101.27,101.15,101.15,17445.0,83.6161,83.6326,83.5335,83.5335,17445.0
2016-11-21 14:35:00,101.16,101.2,101.15,101.17,31255.0,83.5418,83.5748,83.5335,83.55,31255.0
2016-11-21 14:40:00,101.17,101.17,100.95,100.96,32427.0,83.55,83.55,83.3683,83.3766,32427.0
2016-11-21 14:45:00,100.97,101.25,100.97,101.21,33157.0,83.3848,83.6161,83.3848,83.583,33157.0
2016-11-21 14:50:00,101.23,101.23,101.13,101.15,33694.0,83.5996,83.5996,83.517,83.5335,33694.0
2016-11-21 14:55:00,101.14,101.16,101.05,101.06,20340.0,83.5252,83.5418,83.4509,83.4592,20340.0
2016-11-21 15:00:00,101.07,101.2,101.07,101.18,20355.0,83.4674,83.5748,83.4674,83.5583,20355.0
2016-11-21 15:05:00,101.18,101.19,101.1,101.12,26258.0,83.5583,83.5665,83.4922,83.5087,26258.0
2016-11-21 15:10:00,101.11,101.19,101.07,101.15,32174.0,83.5005,83.5665,83.4674,83.5335,32174.0
2016-11-21 15:15:00,101.14,101.15,100.97,100.97,31709.0,83.5252,83.5335,83.3848,83.3848,31709.0
2016-11-21 15:20:00,100.98,101.01,100.91,100.94,30274.0,83.3931,83.4179,83.3353,83.3601,30274.0
2016-11-21 15:25:00,100.93,100.98,100.82,100.82,38532.0,83.3518,83.3931,83.261,83.261,38532.0
2016-11-21 15:30:00,100.83,100.85,100.72,100.81,51650.0,83.2692,83.2857,83.1784,83.2527,51650.0
2016-11-21 15:35:00,100.83,100.9,100.8,100.84,43613.0,83.2692,83.327,83.2445,83.2775,43613.0
2016-11-21 15:40:00,100.84,100.85,100.74,100.77,52123.0,83.2775,83.2857,83.1949,83.2197,52123.0
2016-11-21 15:45:00,100.76,100.91,100.73,100.83,65733.0,83.2114,83.3353,83.1866,83.2692,65733.0
2016-11-21 15:50:00,100.82,100.95,100.8,100.86,77257.0,83.261,83.3683,83.2445,83.294,77257.0
2016-11-21 15:55:00,100.85,100.86,100.72,100.76,210039.0,83.2857,83.294,83.1784,83.2114,210039.0
2016-11-22 09:30:00,101.1,101.22,100.76,101.05,103512.0,83.4922,83.5913,83.2114,83.4509,103512.0
2016-11-22 09:35:00,101.01,101.22,100.89,101.01,33113.0,83.4179,83.5913,83.3188,83.4179,33113.0
2016-11-22 09:40:00,101.01,101.19,100.98,101.08,27265.0,83.4179,83.5665,83.3931,83.4757,27265.0
2016-11-22 09:45:00,101.08,101.08,100.92,100.92,60467.0,83.4757,83.4757,83.3436,83.3436,60467.0
2016-11-22 09:50:00,100.91,101.0,100.89,100.91,24041.0,83.3353,83.4096,83.3188,83.3353,24041.0
2016-11-22 09:55:00,100.9,101.08,100.77,101.08,27498.0,83.327,83.4757,83.2197,83.4757,27498.0
2016-11-22 10:00:00,101.06,101.18,101.01,101.06,35007.0,83.4592,83.5583,83.4179,83.4592,35007.0
2016-11-22 10:05:00,101.07,101.13,100.96,101.02,36813.0,83.4674,83.517,83.3766,83.4261,36813.0
2016-11-22 10:10:00,101.03,101.07,100.95,101.07,33316.0,83.4344,83.4674,83.3683,83.4674,33316.0
2016-11-22 10:15:00,101.07,101.11,101.02,101.11,34047.0,83.4674,83.5005,83.4261,83.5005,34047.0
2016-11-22 10:20:00,101.1,101.13,101.02,101.04,39071.0,83.4922,83.517,83.4261,83.4427,39071.0
2016-11-22 10:25:00,101.03,101.03,100.96,100.98,50472.0,83.4344,83.4344,83.3766,83.3931,50472.0
2016-11-22 10:30:00,100.97,101.03,100.96,100.98,21957.0,83.3848,83.4344,83.3766,83.3931,21957.0
2016-11-22 10:35:00,100.98,101.08,100.95,101.01,83987.0,83.3931,83.4757,83.3683,83.4179,83987.0
2016-11-22 10:40:00,101.0,101.04,100.86,100.86,52255.0,83.4096,83.4427,83.294,83.294,52255.0
2016-11-22 10:45:00,100.88,100.98,100.84,100.98,42923.0,83.3105,83.3931,83.2775,83.3931,42923.0
2016-11-22 10:50:00,100.98,100.99,100.81,100.84,38611.0,83.3931,83.4014,83.2527,83.2775,38611.0
2016-11-22 10:55:00,100.85,100.87,100.76,100.76,35635.0,83.2857,83.3023,83.2114,83.2114,35635.0
2016-11-22 11:00:00,100.76,100.78,100.71,100.74,34460.0,83.2114,83.2279,83.1701,83.1949,34460.0
2016-11-22 11:05:00,100.74,100.85,100.67,100.69,41922.0,83.1949,83.2857,83.1371,83.1536,41922.0
2016-11-22 11:10:00,100.69,100.82,100.68,100.73,20045.0,83.1536,83.261,83.1454,83.1866,20045.0
2016-11-22 11:15:00,100.75,100.84,100.74,100.83,22466.0,83.2032,83.2775,83.1949,83.2692,22466.0
2016-11-22 11:20:00,100.84,100.86,100.74,100.83,24364.0,83.2775,83.294,83.1949,83.2692,24364.0
2016-11-22 11:25:00,100.86,100.86,100.64,100.65,22650.0,83.294,83.294,83.1123,83.1206,22650.0
2016-11-22 11:30:00,100.67,100.73,100.56,100.56,39435.0,83.1371,83.1866,83.0463,83.0463,39435.0
2016-11-22 11:35:00,100.58,100.64,100.48,100.5,33249.0,83.0628,83.1123,82.9802,82.9967,33249.0
2016-11-22 11:40:00,100.51,100.68,100.48,100.63,23009.0,83.005,83.1454,82.9802,83.1041,23009.0
2016-11-22 11:45:00,100.63,100.7,100.62,100.7,19128.0,83.1041,83.1619,83.0958,83.1619,19128.0
2016-11-22 11:50:00,100.7,100.72,100.64,100.65,46555.0,83.1619,83.1784,83.1123,83.1206,46555.0
2016-11-22 11:55:00,100.65,100.65,100.55,100.6,17113.0,83.1206,83.1206,83.038,83.0793,17113.0
2016-11-22 12:00:00,100.61,100.62,100.46,100.49,26851.0,83.0875,83.0958,82.9637,82.9884,26851.0
2016-11-22 12:05:00,100.49,100.54,100.45,100.45,39887.0,82.9884,83.0297,82.9554,82.9554,39887.0
2016-11-22 12:10:00,100.45,100.47,100.39,100.41,12963.0,82.9554,82.9719,82.9059,82.9224,12963.0
2016-11-22 12:15:00,100.42,100.46,100.39,100.46,11945.0,82.9306,82.9637,82.9059,82.9637,11945.0
2016-11-22 12:20:00,100.47,100.59,100.45,100.58,10036.0,82.9719,83.071,82.9554,83.0628,10036.0
2016-11-22 12:25:00,100.57,100.62,100.55,100.56,15378.0,83.0545,83.0958,83.038,83.0463,15378.0
2016-11-22 12:30:00,100.56,100.58,100.54,100.58,8587.0,83.0463,83.0628,83.0297,83.0628,8587.0
2016-11-22 12:35:00,100.6,100.62,100.54,100.58,9332.0,83.0793,83.0958,83.0297,83.0628,9332.0
2016-11-22 12:40:00,100.57,100.61,100.56,100.58,11894.0,83.0545,83.0875,83.0463,83.0628,11894.0
2016-11-22 12:45:00,100.57,100.64,100.56,100.58,14163.0,83.0545,83.1123,83.0463,83.0628,14163.0
2016-11-22 12:50:00,100.59,100.63,100.5,100.51,20175.0,83.071,83.1041,82.9967,83.005,20175.0
2016-11-22 12:55:00,100.51,100.55,100.51,100.55,15572.0,83.005,83.038,83.005,83.038,15572.0
2016-11-22 13:00:00,100.56,100.58,100.55,100.56,13326.0,83.0463,83.0628,83.038,83.0463,13326.0
2016-11-22 13:05:00,100.57,100.61,100.55,100.55,20077.0,83.0545,83.0875,83.038,83.038,20077.0
2016-11-22 13:10:00,100.54,100.54,100.42,100.42,11470.0,83.0297,83.0297,82.9306,82.9306,11470.0
2016-11-22 13:15:00,100.42,100.52,100.42,100.5,17153.0,82.9306,83.0132,82.9306,82.9967,17153.0
2016-11-22 13:20:00,100.51,100.66,100.5,100.65,27023.0,83.005,83.1288,82.9967,83.1206,27023.0
2016-11-22 13:25:00,100.65,100.66,100.59,100.62,14767.0,83.1206,83.1288,83.071,83.0958,14767.0
2016-11-22 13:30:00,100.62,100.67,100.61,100.62,10715.0,83.0958,83.1371,83.0875,83.0958,10715.0
2016-11-22 13:35:00,100.61,100.62,100.58,100.6,12773.0,83.0875,83.0958,83.0628,83.0793,12773.0
2016-11-22 13:40:00,100.59,100.6,100.55,100.58,12756.0,83.071,83.0793,83.038,83.0628,12756.0
2016-11-22 13:45:00,100.58,100.62,100.58,100.59,10731.0,83.0628,83.0958,83.0628,83.071,10731.0
2016-11-22 13:50:00,100.58,100.62,100.53,100.53,26053.0,83.0628,83.0958,83.0215,83.0215,26053.0
2016-11-22 13:55:00,100.54,100.56,100.51,100.52,17629.0,83.0297,83.0463,83.005,83.0132,17629.0
2016-11-22 14:00:00,100.53,100.55,100.5,100.5,21176.0,83.0215,83.038,82.9967,82.9967,21176.0
2016-11-22 14:05:00,100.51,100.57,100.5,100.51,22281.0,83.005,83.0545,82.9967,83.005,22281.0
2016-11-22 14:10:00,100.51,100.53,100.5,100.5,32746.0,83.005,83.0215,82.9967,82.9967,32746.0
2016-11-22 14:15:00,100.5,100.56,100.49,100.55,48942.0,82.9967,83.0463,82.9884,83.038,48942.0
2016-11-22 14:20:00,100.55,100.63,100.54,100.62,83094.0,83.038,83.1041,83.0297,83.0958,83094.0
2016-11-22 14:25:00,100.62,100.69,100.58,100.69,62742.0,83.0958,83.1536,83.0628,83.1536,62742.0
2016-11-22 14:30:00,100.69,100.69,100.63,100.63,17914.0,83.1536,83.1536,83.1041,83.1041,17914.0
2016-11-22 14:35:00,100.64,100.75,100.64,100.74,23797.0,83.1123,83.2032,83.1123,83.1949,23797.0
2016-11-22 14:40:00,100.73,100.74,100.69,100.73,21342.0,83.1866,83.1949,83.1536,83.1866,21342.0
2016-11-22 14:45:00,100.73,100.74,100.69,100.73,14004.0,83.1866,83.1949,83.1536,83.1866,14004.0
2016-11-22 14:50:00,100.74,100.75,100.7,100.75,17758.0,83.1949,83.2032,83.1619,83.2032,17758.0
2016-11-22 14:55:00,100.74,100.75,100.68,100.69,20046.0,83.1949,83.2032,83.1454,83.1536,20046.0
2016-11-22 15:00:00,100.7,100.73,100.65,100.66,20679.0,83.1619,83.1866,83.1206,83.1288,20679.0
2016-11-22 15:05:00,100.66,100.67,100.58,100.58,19299.0,83.1288,83.1371,83.0628,83.0628,19299.0
2016-11-22 15:10:00,100.59,100.59,100.42,100.45,49762.0,83.071,83.071,82.9306,82.9554,49762.0
2016-11-22 15:15:00,100.45,100.56,100.42,100.52,31896.0,82.9554,83.0463,82.9306,83.0132,31896.0
2016-11-22 15:20:00,100.53,100.61,100.52,100.6,23708.0,83.0215,83.0875,83.0132,83.0793,23708.0
2016-11-22 15:25:00,100.61,100.66,100.56,100.63,44807.0,83.0875,83.1288,83.0463,83.1041,44807.0
2016-11-22 15:30:00,100.63,100.67,100.62,100.66,55217.0,83.1041,83.1371,83.0958,83.1288,55217.0
2016-11-22 15:35:00,100.67,100.7,100.66,100.66,50889.0,83.1371,83.1619,83.1288,83.1288,50889.0
2016-11-22 15:40:00,100.67,100.67,100.59,100.6,67993.0,83.1371,83.1371,83.071,83.0793,67993.0
2016-11-22 15:45:00,100.6,100.62,100.52,100.52,102693.0,83.0793,83.0958,83.0132,83.0132,102693.0
2016-11-22 15:50:00,100.51,100.61,100.51,100.61,129429.0,83.005,83.0875,83.005,83.0875,129429.0
2016-11-22 15:55:00,100.61,100.62,100.47,100.48,162366.0,83.0875,83.0958,82.9719,82.9802,162366.0
2016-11-23 09:30:00,100.71,101.7,100.71,101.21,116898.0,83.1701,83.9877,83.1701,83.583,116898.0
2016-11-23 09:35:00,101.26,101.3,100.96,101.17,20449.0,83.6243,83.6574,83.3766,83.55,20449.0
2016-11-23 09:40:00,101.15,101.2,100.76,100.94,46521.0,83.5335,83.5748,83.2114,83.3601,46521.0
2016-11-23 09:45:00,100.91,101.01,100.79,101.0,31177.0,83.3353,83.4179,83.2362,83.4096,31177.0
2016-11-23 09:50:00,100.96,101.04,100.88,100.97,48357.0,83.3766,83.4427,83.3105,83.3848,48357.0
2016-11-23 09:55:00,100.98,101.05,100.87,100.97,31266.0,83.3931,83.4509,83.3023,83.3848,31266.0
2016-11-23 10:00:00,101.0,101.13,100.8,101.02,87956.0,83.4096,83.517,83.2445,83.4261,87956.0
2016-11-23 10:05:00,101.0,101.27,100.99,101.15,50736.0,83.4096,83.6326,83.4014,83.5335,50736.0
2016-11-23 10:10:00,101.15,101.17,100.99,101.13,32499.0,83.5335,83.55,83.4014,83.517,32499.0
2016-11-23 10:15:00,101.13,101.27,100.98,101.09,61522.0,83.517,83.6326,83.3931,83.4839,61522.0
2016-11-23 10:20:00,101.04,101.1,100.96,101.0,29467.0,83.4427,83.4922,83.3766,83.4096,29467.0
2016-11-23 10:25:00,100.97,101.07,100.95,101.03,27996.0,83.3848,83.4674,83.3683,83.4344,27996.0
2016-11-23 10:30:00,101.05,101.16,101.01,101.03,75167.0,83.4509,83.5418,83.4179,83.4344,75167.0
2016-11-23 10:35:00,101.0,101.06,100.86,100.98,33094.0,83.4096,83.4592,83.294,83.3931,33094.0
2016-11-23 10:40:00,100.98,100.99,100.72,100.87,41057.0,83.3931,83.4014,83.1784,83.3023,41057.0
2016-11-23 10:45:00,100.84,100.88,100.71,100.74,31479.0,83.2775,83.3105,83.1701,83.1949,31479.0
2016-11-23 10:50:00,100.73,100.82,100.66,100.81,39753.0,83.1866,83.261,83.1288,83.2527,39753.0
2016-11-23 10:55:00,100.83,100.96,100.83,100.94,25461.0,83.2692,83.3766,83.2692,83.3601,25461.0
2016-11-23 11:00:00,100.93,100.95,100.88,100.91,27686.0,83.3518,83.3683,83.3105,83.3353,27686.0
2016-11-23 11:05:00,100.9,101.0,100.88,100.96,48304.0,83.327,83.4096,83.3105,83.3766,48304.0
2016-11-23 11:10:00,100.96,100.97,100.82,100.88,21053.0,83.3766,83.3848,83.261,83.3105,21053.0
2016-11-23 11:15:00,100.88,100.99,100.88,100.95,18601.0,83.3105,83.4014,83.3105,83.3683,18601.0
2016-11-23 11:20:00,100.95,101.1,100.94,101.01,34105.0,83.3683,83.4922,83.3601,83.4179,34105.0
2016-11-23 11:25:00,101.02,101.18,101.0,101.13,49611.0,83.4261,83.5583,83.4096,83.517,49611.0
2016-11-23 11:30:00,101.13,101.23,100.95,101.04,95417.0,83.517,83.5996,83.3683,83.4427,95417.0
2016-11-23 11:35:00,101.06,101.22,101.06,101.22,45646.0,83.4592,83.5913,83.4592,83.5913,45646.0
2016-11-23 11:40:00,101.23,101.29,101.13,101.28,21162.0,83.5996,83.6491,83.517,83.6409,21162.0
2016-11-23 11:45:00,101.28,101.31,101.16,101.17,12952.0,83.6409,83.6656,83.5418,83.55,12952.0
2016-11-23 11:50:00,101.16,101.22,101.13,101.2,12461.0,83.5418,83.5913,83.517,83.5748,12461.0
2016-11-23 11:55:00,101.2,101.27,101.18,101.22,27612.0,83.5748,83.6326,83.5583,83.5913,27612.0
2016-11-23 12:00:00,101.22,101.37,101.19,101.24,30087.0,83.5913,83.7152,83.5665,83.6078,30087.0
2016-11-23 12:05:00,101.24,101.28,101.12,101.21,56006.0,83.6078,83.6409,83.5087,83.583,56006.0
2016-11-23 12:10:00,101.22,101.38,101.21,101.3,13579.0,83.5913,83.7234,83.583,83.6574,13579.0
2016-11-23 12:15:00,101.31,101.42,101.31,101.32,14242.0,83.6656,83.7565,83.6656,83.6739,14242.0
2016-11-23 12:20:00,101.31,101.5,101.29,101.45,26231.0,83.6656,83.8225,83.6491,83.7812,26231.0
2016-11-23 12:25:00,101.45,101.52,101.45,101.5,10640.0,83.7812,83.8391,83.7812,83.8225,10640.0
2016-11-23 12:30:00,101.5,101.52,101.36,101.39,13931.0,83.8225,83.8391,83.7069,83.7317,13931.0
2016-11-23 12:35:00,101.4,101.43,101.27,101.27,21491.0,83.74,83.7647,83.6326,83.6326,21491.0
2016-11-23 12:40:00,101.3,101.36,101.23,101.31,23289.0,83.6574,83.7069,83.5996,83.6656,23289.0
2016-11-23 12:45:00,101.31,101.34,101.24,101.24,23762.0,83.6656,83.6904,83.6078,83.6078,23762.0
2016-11-23 12:50:00,101.23,101.28,101.21,101.21,13828.0,83.5996,83.6409,83.583,83.583,13828.0
2016-11-23 12:55:00,101.2,101.27,101.2,101.22,11919.0,83.5748,83.6326,83.5748,83.5913,11919.0
2016-11-23 13:00:00,101.21,101.27,101.2,101.21,14795.0,83.583,83.6326,83.5748,83.583,14795.0
2016-11-23 13:05:00,101.21,101.27,101.2,101.23,33898.0,83.583,83.6326,83.5748,83.5996,33898.0
2016-11-23 13:10:00,101.23,101.27,101.17,101.27,12903.0,83.5996,83.6326,83.55,83.6326,12903.0
2016-11-23 13:15:00,101.27,101.29,101.21,101.24,17331.0,83.6326,83.6491,83.583,83.6078,17331.0
2016-11-23 13:20:00,101.25,101.29,101.23,101.25,15970.0,83.6161,83.6491,83.5996,83.6161,15970.0
2016-11-23 13:25:00,101.25,101.26,101.17,101.18,15010.0,83.6161,83.6243,83.55,83.5583,15010.0
2016-11-23 13:30:00,101.19,101.23,101.15,101.17,20980.0,83.5665,83.5996,83.5335,83.55,20980.0
2016-11-23 13:35:00,101.18,101.24,101.17,101.24,13742.0,83.5583,83.6078,83.55,83.6078,13742.0
2016-11-23 13:40:00,101.25,101.33,101.21,101.22,51608.0,83.6161,83.6821,83.583,83.5913,51608.0
2016-11-23 13:45:00,101.21,101.29,101.21,101.28,16882.0,83.583,83.6491,83.583,83.6409,16882.0
2016-11-23 13:50:00,101.28,101.34,101.26,101.3,11769.0,83.6409,83.6904,83.6243,83.6574,11769.0
2016-11-23 13:55:00,101.28,101.3,101.24,101.25,13376.0,83.6409,83.6574,83.6078,83.6161,13376.0
2016-11-23 14:00:00,101.24,101.39,101.24,101.26,20091.0,83.6078,83.7317,83.6078,83.6243,20091.0
2016-11-23 14:05:00,101.26,101.38,101.24,101.34,16275.0,83.6243,83.7234,83.6078,83.6904,16275.0
2016-11-23 14:10:00,101.33,101.39,101.21,101.25,40353.0,83.6821,83.7317,83.583,83.6161,40353.0
2016-11-23 14:15:00,101.24,101.25,101.21,101.24,18022.0,83.6078,83.6161,83.583,83.6078,18022.0
2016-11-23 14:20:00,101.24,101.32,101.24,101.3,19983.0,83.6078,83.6739,83.6078,83.6574,19983.0
2016-11-23 14:25:00,101.31,101.33,101.26,101.28,15512.0,83.6656,83.6821,83.6243,83.6409,15512.0
2016-11-23 14:30:00,101.27,101.41,101.26,101.33,17331.0,83.6326,83.7482,83.6243,83.6821,17331.0
2016-11-23 14:35:00,101.34,101.34,101.2,101.22,13676.0,83.6904,83.6904,83.5748,83.5913,13676.0
2016-11-23 14:40:00,101.24,101.32,101.24,101.27,20415.0,83.6078,83.6739,83.6078,83.6326,20415.0
2016-11-23 14:45:00,101.26,101.32,101.23,101.3,17278.0,83.6243,83.6739,83.5996,83.6574,17278.0
2016-11-23 14:50:00,101.3,101.32,101.23,101.23,18449.0,83.6574,83.6739,83.5996,83.5996,18449.0
2016-11-23 14:55:00,101.24,101.31,101.24,101.28,15948.0,83.6078,83.6656,83.6078,83.6409,15948.0
2016-11-23 15:00:00,101.29,101.36,101.23,101.34,54473.0,83.6491,83.7069,83.5996,83.6904,54473.0
2016-11-23 15:05:00,101.34,101.39,101.31,101.38,70478.0,83.6904,83.7317,83.6656,83.7234,70478.0
2016-11-23 15:10:00,101.38,101.42,101.36,101.38,18285.0,83.7234,83.7565,83.7069,83.7234,18285.0
2016-11-23 15:15:00,101.39,101.4,101.29,101.35,27535.0,83.7317,83.74,83.6491,83.6987,27535.0
2016-11-23 15:20:00,101.34,101.4,101.34,101.38,17179.0,83.6904,83.74,83.6904,83.7234,17179.0
2016-11-23 15:25:00,101.37,101.39,101.34,101.35,26263.0,83.7152,83.7317,83.6904,83.6987,26263.0
2016-11-23 15:30:00,101.35,101.39,101.33,101.35,25657.0,83.6987,83.7317,83.6821,83.6987,25657.0
2016-11-23 15:35:00,101.36,101.48,101.35,101.42,67057.0,83.7069,83.806,83.6987,83.7565,67057.0
2016-11-23 15:40:00,101.41,101.42,101.37,101.41,49738.0,83.7482,83.7565,83.7152,83.7482,49738.0
2016-11-23 15:45:00,101.42,101.49,101.37,101.37,46270.0,83.7565,83.8143,83.7152,83.7152,46270.0
2016-11-23 15:50:00,101.37,101.4,101.33,101.35,48110.0,83.7152,83.74,83.6821,83.6987,48110.0
2016-11-23 15:55:00,101.35,101.44,101.34,101.38,88738.0,83.6987,83.773,83.6904,83.7234,88738.0
2016-11-25 09:30:00,101.45,101.56,101.2,101.51,69804.0,83.7812,83.8721,83.5748,83.8308,69804.0
2016-11-25 09:35:00,101.52,101.67,101.31,101.67,28938.0,83.8391,83.9629,83.6656,83.9629,28938.0
2016-11-25 09:40:00,101.67,101.75,101.34,101.53,24886.0,83.9629,84.029,83.6904,83.8473,24886.0
2016-11-25 09:45:00,101.46,101.55,101.13,101.45,21009.0,83.7895,83.8638,83.517,83.7812,21009.0
2016-11-25 09:50:00,101.48,101.71,101.46,101.68,22590.0,83.806,83.996,83.7895,83.9712,22590.0
2016-11-25 09:55:00,101.68,101.69,101.54,101.55,25289.0,83.9712,83.9794,83.8556,83.8638,25289.0
2016-11-25 10:00:00,101.54,101.7,101.5,101.69,44553.0,83.8556,83.9877,83.8225,83.9794,44553.0
2016-11-25 10:05:00,101.7,101.88,101.7,101.79,18530.0,83.9877,84.1364,83.9877,84.062,18530.0
2016-11-25 10:10:00,101.79,101.86,101.76,101.81,17946.0,84.062,84.1198,84.0373,84.0785,17946.0
2016-11-25 10:15:00,101.82,101.83,101.72,101.77,13642.0,84.0868,84.0951,84.0042,84.0455,13642.0
2016-11-25 10:20:00,101.78,101.9,101.77,101.89,18579.0,84.0538,84.1529,84.0455,84.1446,18579.0
2016-11-25 10:25:00,101.89,101.98,101.89,101.96,17726.0,84.1446,84.2189,84.1446,84.2024,17726.0
2016-11-25 10:30:00,101.96,101.96,101.76,101.81,14250.0,84.2024,84.2024,84.0373,84.0785,14250.0
2016-11-25 10:35:00,101.8,101.8,101.7,101.75,14169.0,84.0703,84.0703,83.9877,84.029,14169.0
2016-11-25 10:40:00,101.76,101.79,101.68,101.77,10545.0,84.0373,84.062,83.9712,84.0455,10545.0
2016-11-25 10:45:00,101.77,101.8,101.69,101.77,12577.0,84.0455,84.0703,83.9794,84.0455,12577.0
2016-11-25 10:50:00,101.75,101.81,101.74,101.8,12619.0,84.029,84.0785,84.0207,84.0703,12619.0
2016-11-25 10:55:00,101.79,101.86,101.71,101.71,14026.0,84.062,84.1198,83.996,83.996,14026.0
2016-11-25 11:00:00,101.71,101.87,101.71,101.86,17642.0,83.996,84.1281,83.996,84.1198,17642.0
2016-11-25 11:05:00,101.88,101.92,101.86,101.9,30251.0,84.1364,84.1694,84.1198,84.1529,30251.0
2016-11-25 11:10:00,101.9,102.0,101.87,102.0,28148.0,84.1529,84.2355,84.1281,84.2355,28148.0
2016-11-25 11:15:00,101.99,101.99,101.89,101.94,24994.0,84.2272,84.2272,84.1446,84.1859,24994.0
2016-11-25 11:20:00,101.92,101.97,101.88,101.95,22249.0,84.1694,84.2107,84.1364,84.1942,22249.0
2016-11-25 11:25:00,101.92,101.99,101.91,101.93,17069.0,84.1694,84.2272,84.1611,84.1776,17069.0
2016-11-25 11:30:00,101.89,102.0,101.87,101.99,14379.0,84.1446,84.2355,84.1281,84.2272,14379.0
2016-11-25 11:35:00,101.98,102.06,101.9,101.96,42126.0,84.2189,84.285,84.1529,84.2024,42126.0
2016-11-25 11:40:00,101.97,102.04,101.95,102.04,15248.0,84.2107,84.2685,84.1942,84.2685,15248.0
2016-11-25 11:45:00,102.05,102.16,102.05,102.14,16685.0,84.2767,84.3676,84.2767,84.3511,16685.0
2016-11-25 11:50:00,102.12,102.13,102.04,102.06,15044.0,84.3346,84.3428,84.2685,84.285,15044.0
2016-11-25 11:55:00,102.07,102.08,101.96,102.0,24291.0,84.2933,84.3015,84.2024,84.2355,24291.0
2016-11-25 12:00:00,102.03,102.04,101.93,101.99,21787.0,84.2602,84.2685,84.1776,84.2272,21787.0
2016-11-25 12:05:00,102.0,102.02,101.94,101.99,8768.0,84.2355,84.252,84.1859,84.2272,8768.0
2016-11-25 12:10:00,101.98,102.01,101.94,102.0,15410.0,84.2189,84.2437,84.1859,84.2355,15410.0
2016-11-25 12:15:00,101.99,102.02,101.94,101.97,10848.0,84.2272,84.252,84.1859,84.2107,10848.0
2016-11-25 12:20:00,101.97,102.0,101.96,101.98,9886.0,84.2107,84.2355,84.2024,84.2189,9886.0
2016-11-25 12:25:00,101.99,102.05,101.99,102.04,16355.0,84.2272,84.2767,84.2272,84.2685,16355.0
2016-11-25 12:30:00,102.05,102.09,102.02,102.04,16608.0,84.2767,84.3098,84.252,84.2685,16608.0
2016-11-25 12:35:00,102.04,102.06,101.97,101.99,17836.0,84.2685,84.285,84.2107,84.2272,17836.0
2016-11-25 12:40:00,101.99,102.06,101.96,102.03,13901.0,84.2272,84.285,84.2024,84.2602,13901.0
2016-11-25 12:45:00,102.03,102.04,101.94,101.95,14460.0,84.2602,84.2685,84.1859,84.1942,14460.0
2016-11-25 12:50:00,101.96,101.97,101.89,101.97,26862.0,84.2024,84.2107,84.1446,84.2107,26862.0
2016-11-25 12:55:00,101.98,102.1,101.98,102.09,40729.0,84.2189,84.318,84.2189,84.3098,40729.0
2016-11-28 09:30:00,101.32,101.4,101.01,101.13,83916.0,84.1766,84.2431,83.9191,84.0188,83916.0
2016-11-28 09:35:00,101.08,101.22,100.89,100.97,38883.0,83.9773,84.0936,83.8194,83.8859,38883.0
2016-11-28 09:40:00,100.95,100.98,100.73,100.75,24418.0,83.8692,83.8942,83.6865,83.7031,24418.0
2016-11-28 09:45:00,100.77,100.86,100.67,100.82,25448.0,83.7197,83.7945,83.6366,83.7612,25448.0
2016-11-28 09:50:00,100.84,101.06,100.84,101.01,37175.0,83.7779,83.9606,83.7779,83.9191,37175.0
2016-11-28 09:55:00,101.01,101.05,100.74,101.04,154999.0,83.9191,83.9523,83.6948,83.944,154999.0
2016-11-28 10:00:00,101.04,101.25,101.03,101.08,25986.0,83.944,84.1185,83.9357,83.9773,25986.0
2016-11-28 10:05:00,101.07,101.12,101.05,101.11,41178.0,83.9689,84.0105,83.9523,84.0022,41178.0
2016-11-28 10:10:00,101.11,101.11,100.99,101.05,34226.0,84.0022,84.0022,83.9025,83.9523,34226.0
2016-11-28 10:15:00,101.04,101.07,100.84,100.85,40246.0,83.944,83.9689,83.7779,83.7862,40246.0
2016-11-28 10:20:00,100.87,100.94,100.81,100.9,23659.0,83.8028,83.8609,83.7529,83.8277,23659.0
2016-11-28 10:25:00,100.9,101.02,100.86,100.9,27523.0,83.8277,83.9274,83.7945,83.8277,27523.0
2016-11-28 10:30:00,100.93,101.04,100.86,100.92,34858.0,83.8526,83.944,83.7945,83.8443,34858.0
2016-11-28 10:35:00,100.91,100.96,100.83,100.93,17401.0,83.836,83.8776,83.7696,83.8526,17401.0
2016-11-28 10:40:00,100.92,101.0,100.88,100.98,19090.0,83.8443,83.9108,83.8111,83.8942,19090.0
2016-11-28 10:45:00,100.97,101.0,100.94,100.99,21959.0,83.8859,83.9108,83.8609,83.9025,21959.0
2016-11-28 10:50:00,100.99,101.0,100.91,100.95,20997.0,83.9025,83.9108,83.836,83.8692,20997.0
2016-11-28 10:55:00,100.93,100.98,100.91,100.97,25580.0,83.8526,83.8942,83.836,83.8859,25580.0
2016-11-28 11:00:00,100.95,100.98,100.83,100.86,28835.0,83.8692,83.8942,83.7696,83.7945,28835.0
2016-11-28 11:05:00,100.86,100.89,100.81,100.82,14482.0,83.7945,83.8194,83.7529,83.7612,14482.0
2016-11-28 11:10:00,100.81,100.9,100.79,100.84,16492.0,83.7529,83.8277,83.7363,83.7779,16492.0
2016-11-28 11:15:00,100.84,100.85,100.8,100.85,18490.0,83.7779,83.7862,83.7446,83.7862,18490.0
2016-11-28 11:20:00,100.83,100.83,100.69,100.83,28573.0,83.7696,83.7696,83.6532,83.7696,28573.0
2016-11-28 11:25:00,100.84,100.96,100.8,100.88,26665.0,83.7779,83.8776,83.7446,83.8111,26665.0
2016-11-28 11:30:00,100.88,100.91,100.83,100.83,16217.0,83.8111,83.836,83.7696,83.7696,16217.0
2016-11-28 11:35:00,100.83,100.88,100.8,100.8,10606.0,83.7696,83.8111,83.7446,83.7446,10606.0
2016-11-28 11:40:00,100.8,100.83,100.76,100.82,10509.0,83.7446,83.7696,83.7114,83.7612,10509.0
2016-11-28 11:45:00,100.83,100.9,100.78,100.78,9367.0,83.7696,83.8277,83.728,83.728,9367.0
2016-11-28 11:50:00,100.81,100.88,100.76,100.81,11095.0,83.7529,83.8111,83.7114,83.7529,11095.0
2016-11-28 11:55:00,100.82,100.87,100.76,100.85,11139.0,83.7612,83.8028,83.7114,83.7862,11139.0
2016-11-28 12:00:00,100.87,100.97,100.85,100.95,13537.0,83.8028,83.8859,83.7862,83.8692,13537.0
2016-11-28 12:05:00,100.98,101.07,100.9,101.06,28459.0,83.8942,83.9689,83.8277,83.9606,28459.0
2016-11-28 12:10:00,101.05,101.12,101.03,101.07,12160.0,83.9523,84.0105,83.9357,83.9689,12160.0
2016-11-28 12:15:00,101.06,101.11,101.02,101.09,68038.0,83.9606,84.0022,83.9274,83.9856,68038.0
2016-11-28 12:20:00,101.09,101.11,100.91,101.06,147598.0,83.9856,84.0022,83.836,83.9606,147598.0
2016-11-28 12:25:00,101.07,101.07,100.97,100.99,6965.0,83.9689,83.9689,83.8859,83.9025,6965.0
2016-11-28 12:30:00,100.98,101.1,100.96,101.04,11241.0,83.8942,83.9939,83.8776,83.944,11241.0
2016-11-28 12:35:00,101.02,101.05,100.99,101.04,10594.0,83.9274,83.9523,83.9025,83.944,10594.0
2016-11-28 12:40:00,101.05,101.08,100.99,101.02,10288.0,83.9523,83.9773,83.9025,83.9274,10288.0
2016-11-28 12:45:00,101.02,101.04,100.99,101.04,7105.0,83.9274,83.944,83.9025,83.944,7105.0
2016-11-28 12:50:00,101.04,101.05,100.95,100.97,12911.0,83.944,83.9523,83.8692,83.8859,12911.0
2016-11-28 12:55:00,100.99,101.0,100.91,100.93,17010.0,83.9025,83.9108,83.836,83.8526,17010.0
2016-11-28 13:00:00,100.94,100.97,100.9,100.9,7751.0,83.8609,83.8859,83.8277,83.8277,7751.0
2016-11-28 13:05:00,100.9,100.91,100.81,100.83,14616.0,83.8277,83.836,83.7529,83.7696,14616.0
2016-11-28 13:10:00,100.85,100.86,100.72,100.74,11758.0,83.7862,83.7945,83.6782,83.6948,11758.0
2016-11-28 13:15:00,100.74,100.74,100.61,100.61,19494.0,83.6948,83.6948,83.5868,83.5868,19494.0
2016-11-28 13:20:00,100.62,100.71,100.62,100.65,15276.0,83.5951,83.6699,83.5951,83.62,15276.0
2016-11-28 13:25:00,100.64,100.7,100.63,100.7,7455.0,83.6117,83.6615,83.6034,83.6615,7455.0
2016-11-28 13:30:00,100.7,100.71,100.63,100.68,15390.0,83.6615,83.6699,83.6034,83.6449,15390.0
2016-11-28 13:35:00,100.69,100.75,100.68,100.74,34207.0,83.6532,83.7031,83.6449,83.6948,34207.0
2016-11-28 13:40:00,100.73,100.8,100.71,100.78,17257.0,83.6865,83.7446,83.6699,83.728,17257.0
2016-11-28 13:45:00,100.77,100.8,100.75,100.8,14796.0,83.7197,83.7446,83.7031,83.7446,14796.0
2016-11-28 13:50:00,100.78,100.8,100.76,100.8,15775.0,83.728,83.7446,83.7114,83.7446,15775.0
2016-11-28 13:55:00,100.8,100.8,100.65,100.67,34239.0,83.7446,83.7446,83.62,83.6366,34239.0
2016-11-28 14:00:00,100.67,100.76,100.67,100.74,17605.0,83.6366,83.7114,83.6366,83.6948,17605.0
2016-11-28 14:05:00,100.74,100.78,100.72,100.77,12611.0,83.6948,83.728,83.6782,83.7197,12611.0
2016-11-28 14:10:00,100.78,100.81,100.76,100.81,132324.0,83.728,83.7529,83.7114,83.7529,132324.0
2016-11-28 14:15:00,100.82,100.9,100.78,100.88,25215.0,83.7612,83.8277,83.728,83.8111,25215.0
2016-11-28 14:20:00,100.88,100.88,100.8,100.85,53126.0,83.8111,83.8111,83.7446,83.7862,53126.0
2016-11-28 14:25:00,100.85,100.87,100.8,100.8,12922.0,83.7862,83.8028,83.7446,83.7446,12922.0
2016-11-28 14:30:00,100.8,100.89,100.79,100.88,33198.0,83.7446,83.8194,83.7363,83.8111,33198.0
2016-11-28 14:35:00,100.88,101.02,100.87,101.0,20213.0,83.8111,83.9274,83.8028,83.9108,20213.0
2016-11-28 14:40:00,101.01,101.02,100.97,101.01,24419.0,83.9191,83.9274,83.8859,83.9191,24419.0
2016-11-28 14:45:00,101.02,101.04,100.93,100.96,16325.0,83.9274,83.944,83.8526,83.8776,16325.0
2016-11-28 14:50:00,100.94,101.01,100.94,101.01,9697.0,83.8609,83.9191,83.8609,83.9191,9697.0
2016-11-28 14:55:00,101.02,101.03,100.96,101.0,16547.0,83.9274,83.9357,83.8776,83.9108,16547.0
2016-11-28 15:00:00,100.99,101.03,100.92,101.01,17247.0,83.9025,83.9357,83.8443,83.9191,17247.0
2016-11-28 15:05:00,101.0,101.09,100.94,100.97,29622.0,83.9108,83.9856,83.8609,83.8859,29622.0
2016-11-28 15:10:00,100.97,101.01,100.89,100.92,29750.0,83.8859,83.9191,83.8194,83.8443,29750.0
2016-11-28 15:15:00,100.92,100.92,100.84,100.88,19764.0,83.8443,83.8443,83.7779,83.8111,19764.0
2016-11-28 15:20:00,100.88,100.89,100.76,100.76,26067.0,83.8111,83.8194,83.7114,83.7114,26067.0
2016-11-28 15:25:00,100.77,100.78,100.62,100.65,26401.0,83.7197,83.728,83.5951,83.62,26401.0
2016-11-28 15:30:00,100.67,100.73,100.66,100.67,33894.0,83.6366,83.6865,83.6283,83.6366,33894.0
2016-11-28 15:35:00,100.68,100.68,100.56,100.61,39489.0,83.6449,83.6449,83.5452,83.5868,39489.0
2016-11-28 15:40:00,100.61,100.62,100.53,100.53,36093.0,83.5868,83.5951,83.5203,83.5203,36093.0
2016-11-28 15:45:00,100.53,100.53,100.46,100.47,71793.0,83.5203,83.5203,83.4622,83.4705,71793.0
2016-11-28 15:50:00,100.47,100.59,100.43,100.59,52848.0,83.4705,83.5702,83.4372,83.5702,52848.0
2016-11-28 15:55:00,100.59,100.73,100.56,100.69,132770.0,83.5702,83.6865,83.5452,83.6532,132770.0
2016-11-29 09:30:00,100.53,101.0,100.41,100.57,105914.0,83.5203,83.9108,83.4206,83.5535,105914.0
2016-11-29 09:35:00,100.54,101.05,100.54,100.9,21341.0,83.5286,83.9523,83.5286,83.8277,21341.0
2016-11-29 09:40:00,100.9,100.9,100.43,100.49,23399.0,83.8277,83.8277,83.4372,83.4871,23399.0
2016-11-29 09:45:00,100.49,100.55,100.1,100.17,55517.0,83.4871,83.5369,83.1631,83.2212,55517.0
2016-11-29 09:50:00,100.17,100.33,100.15,100.24,28603.0,83.2212,83.3542,83.2046,83.2794,28603.0
2016-11-29 09:55:00,100.26,100.35,100.1,100.25,40398.0,83.296,83.3708,83.1631,83.2877,40398.0
2016-11-29 10:00:00,100.25,100.37,100.19,100.24,47466.0,83.2877,83.3874,83.2378,83.2794,47466.0
2016-11-29 10:05:00,100.25,100.27,100.16,100.24,34342.0,83.2877,83.3043,83.2129,83.2794,34342.0
2016-11-29 10:10:00,100.25,100.38,100.19,100.3,68665.0,83.2877,83.3957,83.2378,83.3292,68665.0
2016-11-29 10:15:00,100.31,100.33,100.18,100.25,52490.0,83.3375,83.3542,83.2295,83.2877,52490.0
2016-11-29 10:20:00,100.25,100.27,100.22,100.25,21630.0,83.2877,83.3043,83.2628,83.2877,21630.0
2016-11-29 10:25:00,100.26,100.26,100.19,100.19,19319.0,83.296,83.296,83.2378,83.2378,19319.0
2016-11-29 10:30:00,100.17,100.31,100.17,100.23,19606.0,83.2212,83.3375,83.2212,83.2711,19606.0
2016-11-29 10:35:00,100.23,100.31,100.21,100.25,21571.0,83.2711,83.3375,83.2545,83.2877,21571.0
2016-11-29 10:40:00,100.29,100.5,100.26,100.46,40832.0,83.3209,83.4954,83.296,83.4622,40832.0
2016-11-29 10:45:00,100.45,100.56,100.4,100.54,37556.0,83.4538,83.5452,83.4123,83.5286,37556.0
2016-11-29 10:50:00,100.55,100.6,100.51,100.53,20503.0,83.5369,83.5785,83.5037,83.5203,20503.0
2016-11-29 10:55:00,100.55,100.58,100.48,100.5,36355.0,83.5369,83.5619,83.4788,83.4954,36355.0
2016-11-29 11:00:00,100.53,100.56,100.4,100.46,23649.0,83.5203,83.5452,83.4123,83.4622,23649.0
2016-11-29 11:05:00,100.45,100.56,100.44,100.56,24383.0,83.4538,83.5452,83.4455,83.5452,24383.0
2016-11-29 11:10:00,100.55,100.56,100.47,100.54,17164.0,83.5369,83.5452,83.4705,83.5286,17164.0
2016-11-29 11:15:00,100.55,100.55,100.39,100.45,21814.0,83.5369,83.5369,83.404,83.4538,21814.0
2016-11-29 11:20:00,100.46,100.5,100.42,100.45,9991.0,83.4622,83.4954,83.4289,83.4538,9991.0
2016-11-29 11:25:00,100.45,100.55,100.41,100.41,27004.0,83.4538,83.5369,83.4206,83.4206,27004.0
2016-11-29 11:30:00,100.42,100.48,100.39,100.43,20471.0,83.4289,83.4788,83.404,83.4372,20471.0
2016-11-29 11:35:00,100.46,100.5,100.39,100.44,22963.0,83.4622,83.4954,83.404,83.4455,22963.0
2016-11-29 11:40:00,100.48,100.57,100.48,100.48,20217.0,83.4788,83.5535,83.4788,83.4788,20217.0
2016-11-29 11:45:00,100.5,100.53,100.48,100.5,13337.0,83.4954,83.5203,83.4788,83.4954,13337.0
2016-11-29 11:50:00,100.5,100.51,100.39,100.42,13930.0,83.4954,83.5037,83.404,83.4289,13930.0
2016-11-29 11:55:00,100.41,100.44,100.34,100.4,23420.0,83.4206,83.4455,83.3625,83.4123,23420.0
2016-11-29 12:00:00,100.42,100.44,100.35,100.44,15101.0,83.4289,83.4455,83.3708,83.4455,15101.0
2016-11-29 12:05:00,100.42,100.46,100.38,100.42,18642.0,83.4289,83.4622,83.3957,83.4289,18642.0
2016-11-29 12:10:00,100.42,100.44,100.41,100.44,8349.0,83.4289,83.4455,83.4206,83.4455,8349.0
2016-11-29 12:15:00,100.42,100.45,100.41,100.45,11419.0,83.4289,83.4538,83.4206,83.4538,11419.0
2016-11-29 12:20:00,100.45,100.51,100.4,100.42,19945.0,83.4538,83.5037,83.4123,83.4289,19945.0
2016-11-29 12:25:00,100.43,100.46,100.4,100.46,9418.0,83.4372,83.4622,83.4123,83.4622,9418.0
2016-11-29 12:30:00,100.47,100.55,100.44,100.53,16473.0,83.4705,83.5369,83.4455,83.5203,16473.0
2016-11-29 12:35:00,100.53,100.68,100.53,100.68,14875.0,83.5203,83.6449,83.5203,83.6449,14875.0
2016-11-29 12:40:00,100.7,100.8,100.67,100.71,21053.0,83.6615,83.7446,83.6366,83.6699,21053.0
2016-11-29 12:45:00,100.71,100.76,100.66,100.69,14984.0,83.6699,83.7114,83.6283,83.6532,14984.0
2016-11-29 12:50:00,100.69,100.76,100.59,100.76,51068.0,83.6532,83.7114,83.5702,83.7114,51068.0
2016-11-29 12:55:00,100.76,100.82,100.75,100.77,15094.0,83.7114,83.7612,83.7031,83.7197,15094.0
2016-11-29 13:00:00,100.78,100.8,100.73,100.73,11469.0,83.728,83.7446,83.6865,83.6865,11469.0
2016-11-29 13:05:00,100.72,100.77,100.69,100.75,22148.0,83.6782,83.7197,83.6532,83.7031,22148.0
2016-11-29 13:10:00,100.75,100.78,100.74,100.77,13224.0,83.7031,83.728,83.6948,83.7197,13224.0
2016-11-29 13:15:00,100.76,100.76,100.7,100.72,12985.0,83.7114,83.7114,83.6615,83.6782,12985.0
2016-11-29 13:20:00,100.73,100.74,100.64,100.65,18262.0,83.6865,83.6948,83.6117,83.62,18262.0
2016-11-29 13:25:00,100.65,100.65,100.62,100.63,27534.0,83.62,83.62,83.5951,83.6034,27534.0
2016-11-29 13:30:00,100.63,100.65,100.59,100.62,16588.0,83.6034,83.62,83.5702,83.5951,16588.0
2016-11-29 13:35:00,100.62,100.64,100.57,100.58,14622.0,83.5951,83.6117,83.5535,83.5619,14622.0
2016-11-29 13:40:00,100.58,100.6,100.56,100.6,13482.0,83.5619,83.5785,83.5452,83.5785,13482.0
2016-11-29 13:45:00,100.6,100.61,100.58,100.59,11152.0,83.5785,83.5868,83.5619,83.5702,11152.0
2016-11-29 13:50:00,100.6,100.61,100.58,100.59,11654.0,83.5785,83.5868,83.5619,83.5702,11654.0
2016-11-29 13:55:00,100.59,100.73,100.59,100.7,26706.0,83.5702,83.6865,83.5702,83.6615,26706.0
2016-11-29 14:00:00,100.71,100.74,100.64,100.64,41183.0,83.6699,83.6948,83.6117,83.6117,41183.0
2016-11-29 14:05:00,100.63,100.72,100.63,100.65,20881.0,83.6034,83.6782,83.6034,83.62,20881.0
2016-11-29 14:10:00,100.64,100.65,100.56,100.57,22753.0,83.6117,83.62,83.5452,83.5535,22753.0
2016-11-29 14:15:00,100.58,100.61,100.58,100.61,12182.0,83.5619,83.5868,83.5619,83.5868,12182.0
2016-11-29 14:20:00,100.61,100.7,100.61,100.7,15530.0,83.5868,83.6615,83.5868,83.6615,15530.0
2016-11-29 14:25:00,100.69,100.72,100.62,100.65,21309.0,83.6532,83.6782,83.5951,83.62,21309.0
2016-11-29 14:30:00,100.68,100.76,100.62,100.65,29116.0,83.6449,83.7114,83.5951,83.62,29116.0
2016-11-29 14:35:00,100.64,100.68,100.59,100.62,24696.0,83.6117,83.6449,83.5702,83.5951,24696.0
2016-11-29 14:40:00,100.62,100.81,100.62,100.81,62287.0,83.5951,83.7529,83.5951,83.7529,62287.0
2016-11-29 14:45:00,100.81,100.82,100.73,100.74,20958.0,83.7529,83.7612,83.6865,83.6948,20958.0
2016-11-29 14:50:00,100.75,100.75,100.68,100.7,20234.0,83.7031,83.7031,83.6449,83.6615,20234.0
2016-11-29 14:55:00,100.7,100.74,100.68,100.74,14383.0,83.6615,83.6948,83.6449,83.6948,14383.0
2016-11-29 15:00:00,100.75,100.75,100.7,100.72,22247.0,83.7031,83.7031,83.6615,83.6782,22247.0
2016-11-29 15:05:00,100.72,100.73,100.66,100.68,37463.0,83.6782,83.6865,83.6283,83.6449,37463.0
2016-11-29 15:10:00,100.68,100.7,100.58,100.59,21966.0,83.6449,83.6615,83.5619,83.5702,21966.0
2016-11-29 15:15:00,100.59,100.68,100.59,100.66,46666.0,83.5702,83.6449,83.5702,83.6283,46666.0
2016-11-29 15:20:00,100.67,100.72,100.58,100.65,58194.0,83.6366,83.6782,83.5619,83.62,58194.0
2016-11-29 15:25:00,100.64,100.65,100.56,100.63,47489.0,83.6117,83.62,83.5452,83.6034,47489.0
2016-11-29 15:30:00,100.63,100.63,100.54,100.57,65600.0,83.6034,83.6034,83.5286,83.5535,65600.0
2016-11-29 15:35:00,100.57,100.58,100.44,100.46,49470.0,83.5535,83.5619,83.4455,83.4622,49470.0
2016-11-29 15:40:00,100.47,100.59,100.44,100.55,53793.0,83.4705,83.5702,83.4455,83.5369,53793.0
2016-11-29 15:45:00,100.54,100.6,100.47,100.48,90382.0,83.5286,83.5785,83.4705,83.4788,90382.0
2016-11-29 15:50:00,100.48,100.59,100.45,100.58,68691.0,83.4788,83.5702,83.4538,83.5619,68691.0
2016-11-29 15:55:00,100.58,100.59,100.51,100.56,94418.0,83.5619,83.5702,83.5037,83.5452,94418.0
2016-11-30 09:30:00,101.36,101.84,101.28,101.75,120107.0,84.2099,84.6087,84.1434,84.5339,120107.0
2016-11-30 09:35:00,101.82,101.99,101.7,101.95,157007.0,84.592,84.7333,84.4923,84.7,157007.0
2016-11-30 09:40:00,101.97,102.21,101.9,102.13,91839.0,84.7167,84.9161,84.6585,84.8496,91839.0
2016-11-30 09:45:00,102.11,102.44,102.1,102.37,51186.0,84.833,85.1071,84.8247,85.049,51186.0
2016-11-30 09:50:00,102.37,102.73,102.3,102.34,115178.0,85.049,85.3481,84.9908,85.0241,115178.0
2016-11-30 09:55:00,102.32,102.66,102.2,102.51,72676.0,85.0074,85.2899,84.9077,85.1653,72676.0
2016-11-30 10:00:00,102.51,102.62,102.3,102.3,95282.0,85.1653,85.2567,84.9908,84.9908,95282.0
2016-11-30 10:05:00,102.31,102.54,102.11,102.29,85803.0,84.9991,85.1902,84.833,84.9825,85803.0
2016-11-30 10:10:00,102.3,102.55,102.13,102.51,91462.0,84.9908,85.1985,84.8496,85.1653,91462.0
2016-11-30 10:15:00,102.52,102.56,102.22,102.29,70636.0,85.1736,85.2068,84.9244,84.9825,70636.0
2016-11-30 10:20:00,102.28,102.4,102.17,102.2,38004.0,84.9742,85.0739,84.8828,84.9077,38004.0
2016-11-30 10:25:00,102.2,102.3,101.92,102.0,113994.0,84.9077,84.9908,84.6751,84.7416,113994.0
2016-11-30 10:30:00,101.96,102.12,101.95,102.0,19659.0,84.7084,84.8413,84.7,84.7416,19659.0
2016-11-30 10:35:00,102.0,102.18,101.95,102.07,30307.0,84.7416,84.8911,84.7,84.7997,30307.0
2016-11-30 10:40:00,102.05,102.07,101.99,102.03,22856.0,84.7831,84.7997,84.7333,84.7665,22856.0
2016-11-30 10:45:00,102.02,102.1,101.98,102.05,38344.0,84.7582,84.8247,84.725,84.7831,38344.0
2016-11-30 10:50:00,102.08,102.11,101.99,102.0,43487.0,84.8081,84.833,84.7333,84.7416,43487.0
2016-11-30 10:55:00,102.02,102.07,101.98,102.02,47374.0,84.7582,84.7997,84.725,84.7582,47374.0
2016-11-30 11:00:00,102.03,102.16,102.0,102.01,31556.0,84.7665,84.8745,84.7416,84.7499,31556.0
2016-11-30 11:05:00,102.01,102.14,102.0,102.12,36994.0,84.7499,84.8579,84.7416,84.8413,36994.0
2016-11-30 11:10:00,102.14,102.16,102.07,102.1,28515.0,84.8579,84.8745,84.7997,84.8247,28515.0
2016-11-30 11:15:00,102.11,102.24,102.1,102.19,45416.0,84.833,84.941,84.8247,84.8994,45416.0
2016-11-30 11:20:00,102.19,102.2,102.09,102.16,31307.0,84.8994,84.9077,84.8164,84.8745,31307.0
2016-11-30 11:25:00,102.15,102.17,101.96,101.99,41017.0,84.8662,84.8828,84.7084,84.7333,41017.0
2016-11-30 11:30:00,101.99,102.03,101.95,101.98,36643.0,84.7333,84.7665,84.7,84.725,36643.0
2016-11-30 11:35:00,102.01,102.18,101.98,102.12,44517.0,84.7499,84.8911,84.725,84.8413,44517.0
2016-11-30 11:40:00,102.11,102.17,102.05,102.16,22534.0,84.833,84.8828,84.7831,84.8745,22534.0
2016-11-30 11:45:00,102.12,102.25,102.1,102.23,22408.0,84.8413,84.9493,84.8247,84.9327,22408.0
2016-11-30 11:50:00,102.25,102.25,102.1,102.13,17376.0,84.9493,84.9493,84.8247,84.8496,17376.0
2016-11-30 11:55:00,102.13,102.16,101.98,102.12,52795.0,84.8496,84.8745,84.725,84.8413,52795.0
2016-11-30 12:00:00,102.12,102.22,102.12,102.2,66312.0,84.8413,84.9244,84.8413,84.9077,66312.0
2016-11-30 12:05:00,102.19,102.23,102.16,102.2,46127.0,84.8994,84.9327,84.8745,84.9077,46127.0
2016-11-30 12:10:00,102.2,102.27,101.97,101.98,62473.0,84.9077,84.9659,84.7167,84.725,62473.0
2016-11-30 12:15:00,102.0,102.16,101.92,102.09,28474.0,84.7416,84.8745,84.6751,84.8164,28474.0
2016-11-30 12:20:00,102.13,102.19,102.11,102.13,17433.0,84.8496,84.8994,84.833,84.8496,17433.0
2016-11-30 12:25:00,102.12,102.19,102.06,102.1,27118.0,84.8413,84.8994,84.7914,84.8247,27118.0
2016-11-30 12:30:00,102.08,102.1,101.97,102.08,73056.0,84.8081,84.8247,84.7167,84.8081,73056.0
2016-11-30 12:35:00,102.08,102.17,102.07,102.13,19697.0,84.8081,84.8828,84.7997,84.8496,19697.0
2016-11-30 12:40:00,102.15,102.21,102.15,102.18,70632.0,84.8662,84.9161,84.8662,84.8911,70632.0
2016-11-30 12:45:00,102.18,102.21,102.06,102.09,32095.0,84.8911,84.9161,84.7914,84.8164,32095.0
2016-11-30 12:50:00,102.1,102.12,101.98,101.98,31074.0,84.8247,84.8413,84.725,84.725,31074.0
2016-11-30 12:55:00,101.99,102.12,101.98,102.11,42637.0,84.7333,84.8413,84.725,84.833,42637.0
2016-11-30 13:00:00,102.11,102.13,102.05,102.11,28345.0,84.833,84.8496,84.7831,84.833,28345.0
2016-11-30 13:05:00,102.11,102.13,102.05,102.09,19969.0,84.833,84.8496,84.7831,84.8164,19969.0
2016-11-30 13:10:00,102.08,102.12,102.08,102.09,18135.0,84.8081,84.8413,84.8081,84.8164,18135.0
2016-11-30 13:15:00,102.09,102.13,102.08,102.13,21646.0,84.8164,84.8496,84.8081,84.8496,21646.0
2016-11-30 13:20:00,102.12,102.17,102.12,102.15,28028.0,84.8413,84.8828,84.8413,84.8662,28028.0
2016-11-30 13:25:00,102.15,102.17,102.13,102.14,22031.0,84.8662,84.8828,84.8496,84.8579,22031.0
2016-11-30 13:30:00,102.14,102.2,102.12,102.15,74907.0,84.8579,84.9077,84.8413,84.8662,74907.0
2016-11-30 13:35:00,102.14,102.15,102.05,102.06,16428.0,84.8579,84.8662,84.7831,84.7914,16428.0
2016-11-30 13:40:00,102.07,102.13,102.05,102.06,13866.0,84.7997,84.8496,84.7831,84.7914,13866.0
2016-11-30 13:45:00,102.08,102.12,102.06,102.11,31070.0,84.8081,84.8413,84.7914,84.833,31070.0
2016-11-30 13:50:00,102.11,102.12,102.04,102.05,60121.0,84.833,84.8413,84.7748,84.7831,60121.0
2016-11-30 13:55:00,102.06,102.11,102.04,102.05,15560.0,84.7914,84.833,84.7748,84.7831,15560.0
2016-11-30 14:00:00,102.06,102.06,101.99,102.0,39435.0,84.7914,84.7914,84.7333,84.7416,39435.0
2016-11-30 14:05:00,102.01,102.02,101.89,102.01,56314.0,84.7499,84.7582,84.6502,84.7499,56314.0
2016-11-30 14:10:00,102.03,102.03,101.93,102.0,27862.0,84.7665,84.7665,84.6834,84.7416,27862.0
2016-11-30 14:15:00,102.0,102.0,101.95,101.98,56861.0,84.7416,84.7416,84.7,84.725,56861.0
2016-11-30 14:20:00,101.98,102.02,101.97,101.99,36194.0,84.725,84.7582,84.7167,84.7333,36194.0
2016-11-30 14:25:00,101.98,101.98,101.9,101.96,31274.0,84.725,84.725,84.6585,84.7084,31274.0
2016-11-30 14:30:00,101.94,101.96,101.82,101.82,28704.0,84.6917,84.7084,84.592,84.592,28704.0
2016-11-30 14:35:00,101.82,101.87,101.64,101.65,34869.0,84.592,84.6336,84.4425,84.4508,34869.0
2016-11-30 14:40:00,101.64,101.66,101.48,101.48,43235.0,84.4425,84.4591,84.3096,84.3096,43235.0
2016-11-30 14:45:00,101.47,101.49,101.36,101.38,36500.0,84.3013,84.3179,84.2099,84.2265,36500.0
2016-11-30 14:50:00,101.39,101.51,101.34,101.34,37771.0,84.2348,84.3345,84.1933,84.1933,37771.0
2016-11-30 14:55:00,101.35,101.37,101.25,101.29,83317.0,84.2016,84.2182,84.1185,84.1517,83317.0
2016-11-30 15:00:00,101.29,101.46,101.28,101.4,56634.0,84.1517,84.293,84.1434,84.2431,56634.0
2016-11-30 15:05:00,101.41,101.43,101.36,101.37,29074.0,84.2514,84.268,84.2099,84.2182,29074.0
2016-11-30 15:10:00,101.39,101.49,101.35,101.49,25948.0,84.2348,84.3179,84.2016,84.3179,25948.0
2016-11-30 15:15:00,101.49,101.67,101.49,101.6,51528.0,84.3179,84.4674,84.3179,84.4093,51528.0
2016-11-30 15:20:00,101.6,101.67,101.56,101.58,36882.0,84.4093,84.4674,84.376,84.3927,36882.0
2016-11-30 15:25:00,101.6,101.67,101.58,101.58,71034.0,84.4093,84.4674,84.3927,84.3927,71034.0
2016-11-30 15:30:00,101.59,101.6,101.54,101.57,130540.0,84.401,84.4093,84.3594,84.3843,130540.0
2016-11-30 15:35:00,101.57,101.78,101.56,101.77,61575.0,84.3843,84.5588,84.376,84.5505,61575.0
2016-11-30 15:40:00,101.78,101.83,101.71,101.73,118836.0,84.5588,84.6004,84.5007,84.5173,118836.0
2016-11-30 15:45:00,101.74,101.81,101.71,101.74,94892.0,84.5256,84.5837,84.5007,84.5256,94892.0
2016-11-30 15:50:00,101.74,101.75,101.65,101.7,94106.0,84.5256,84.5339,84.4508,84.4923,94106.0
2016-11-30 15:55:00,101.7,101.7,101.29,101.34,416921.0,84.4923,84.4923,84.1517,84.1933,416921.0
2016-12-01 09:30:00,101.84,102.14,101.69,101.95,120426.0,84.6087,84.8579,84.484,84.7,120426.0
2016-12-01 09:35:00,101.95,102.23,101.61,102.18,77286.0,84.7,84.9327,84.4176,84.8911,77286.0
2016-12-01 09:40:00,102.13,102.13,101.66,101.76,46395.0,84.8496,84.8496,84.4591,84.5422,46395.0
2016-12-01 09:45:00,101.76,102.04,101.74,102.04,32575.0,84.5422,84.7748,84.5256,84.7748,32575.0
2016-12-01 09:50:00,102.04,102.24,102.04,102.24,52612.0,84.7748,84.941,84.7748,84.941,52612.0
2016-12-01 09:55:00,102.24,102.6,102.01,102.6,100649.0,84.941,85.2401,84.7499,85.2401,100649.0
2016-12-01 10:00:00,102.52,102.6,102.1,102.35,45229.0,85.1736,85.2401,84.8247,85.0324,45229.0
2016-12-01 10:05:00,102.36,102.69,102.32,102.64,37416.0,85.0407,85.3148,85.0074,85.2733,37416.0
2016-12-01 10:10:00,102.65,102.7,102.44,102.58,43171.0,85.2816,85.3231,85.1071,85.2235,43171.0
2016-12-01 10:15:00,102.56,102.67,102.52,102.64,127266.0,85.2068,85.2982,85.1736,85.2733,127266.0
2016-12-01 10:20:00,102.66,102.69,102.55,102.68,65744.0,85.2899,85.3148,85.1985,85.3065,65744.0
2016-12-01 10:25:00,102.69,102.75,102.61,102.71,42126.0,85.3148,85.3647,85.2484,85.3315,42126.0
2016-12-01 10:30:00,102.71,102.76,102.52,102.75,112745.0,85.3315,85.373,85.1736,85.3647,112745.0
2016-12-01 10:35:00,102.74,103.05,102.64,102.88,76277.0,85.3564,85.6139,85.2733,85.4727,76277.0
2016-12-01 10:40:00,102.9,103.06,102.78,102.96,40453.0,85.4893,85.6222,85.3896,85.5392,40453.0
2016-12-01 10:45:00,102.97,103.06,102.95,103.02,26829.0,85.5475,85.6222,85.5308,85.589,26829.0
2016-12-01 10:50:00,102.99,103.33,102.99,103.33,43343.0,85.5641,85.8466,85.5641,85.8466,43343.0
2016-12-01 10:55:00,103.28,103.48,103.23,103.46,62416.0,85.805,85.9712,85.7635,85.9546,62416.0
2016-12-01 11:00:00,103.44,103.54,103.4,103.5,109122.0,85.9379,86.021,85.9047,85.9878,109122.0
2016-12-01 11:05:00,103.5,103.7,103.4,103.7,79780.0,85.9878,86.1539,85.9047,86.1539,79780.0
2016-12-01 11:10:00,103.66,103.96,103.43,103.51,69437.0,86.1207,86.37,85.9296,85.9961,69437.0
2016-12-01 11:15:00,103.46,103.51,103.13,103.21,40254.0,85.9546,85.9961,85.6804,85.7469,40254.0
2016-12-01 11:20:00,103.25,103.62,103.17,103.42,76917.0,85.7801,86.0875,85.7136,85.9213,76917.0
2016-12-01 11:25:00,103.38,103.38,103.15,103.29,52157.0,85.8881,85.8881,85.697,85.8133,52157.0
2016-12-01 11:30:00,103.33,103.64,103.24,103.53,55730.0,85.8466,86.1041,85.7718,86.0127,55730.0
2016-12-01 11:35:00,103.53,103.65,103.47,103.54,43027.0,86.0127,86.1124,85.9629,86.021,43027.0
2016-12-01 11:40:00,103.53,103.68,103.5,103.67,29537.0,86.0127,86.1373,85.9878,86.129,29537.0
2016-12-01 11:45:00,103.63,103.85,103.62,103.8,45034.0,86.0958,86.2786,86.0875,86.237,45034.0
2016-12-01 11:50:00,103.8,103.9,103.78,103.83,44704.0,86.237,86.3201,86.2204,86.262,44704.0
2016-12-01 11:55:00,103.82,103.84,103.75,103.75,30590.0,86.2536,86.2703,86.1955,86.1955,30590.0
2016-12-01 12:00:00,103.77,103.86,103.75,103.77,36228.0,86.2121,86.2869,86.1955,86.2121,36228.0
2016-12-01 12:05:00,103.75,103.76,103.49,103.57,34492.0,86.1955,86.2038,85.9795,86.0459,34492.0
2016-12-01 12:10:00,103.57,103.67,103.54,103.63,20707.0,86.0459,86.129,86.021,86.0958,20707.0
2016-12-01 12:15:00,103.63,103.65,103.52,103.59,25892.0,86.0958,86.1124,86.0044,86.0626,25892.0
2016-12-01 12:20:00,103.58,103.65,103.56,103.58,33265.0,86.0543,86.1124,86.0376,86.0543,33265.0
2016-12-01 12:25:00,103.57,103.59,103.43,103.56,25121.0,86.0459,86.0626,85.9296,86.0376,25121.0
2016-12-01 12:30:00,103.56,103.71,103.55,103.7,23776.0,86.0376,86.1623,86.0293,86.1539,23776.0
2016-12-01 12:35:00,103.7,103.75,103.62,103.66,23124.0,86.1539,86.1955,86.0875,86.1207,23124.0
2016-12-01 12:40:00,103.64,103.7,103.51,103.64,41023.0,86.1041,86.1539,85.9961,86.1041,41023.0
2016-12-01 12:45:00,103.63,103.68,103.56,103.57,31258.0,86.0958,86.1373,86.0376,86.0459,31258.0
2016-12-01 12:50:00,103.55,103.66,103.34,103.34,22224.0,86.0293,86.1207,85.8549,85.8549,22224.0
2016-12-01 12:55:00,103.33,103.36,103.21,103.32,38280.0,85.8466,85.8715,85.7469,85.8382,38280.0
2016-12-01 13:00:00,103.29,103.47,103.29,103.4,35608.0,85.8133,85.9629,85.8133,85.9047,35608.0
2016-12-01 13:05:00,103.44,103.53,103.37,103.46,30559.0,85.9379,86.0127,85.8798,85.9546,30559.0
2016-12-01 13:10:00,103.44,103.51,103.39,103.43,22613.0,85.9379,85.9961,85.8964,85.9296,22613.0
2016-12-01 13:15:00,103.43,103.49,103.4,103.43,16741.0,85.9296,85.9795,85.9047,85.9296,16741.0
2016-12-01 13:20:00,103.43,103.52,103.41,103.49,20695.0,85.9296,86.0044,85.913,85.9795,20695.0
2016-12-01 13:25:00,103.47,103.5,103.38,103.38,21737.0,85.9629,85.9878,85.8881,85.8881,21737.0
2016-12-01 13:30:00,103.37,103.51,103.37,103.49,13819.0,85.8798,85.9961,85.8798,85.9795,13819.0
2016-12-01 13:35:00,103.49,103.56,103.45,103.55,13101.0,85.9795,86.0376,85.9462,86.0293,13101.0
2016-12-01 13:40:00,103.56,103.64,103.56,103.59,19038.0,86.0376,86.1041,86.0376,86.0626,19038.0
2016-12-01 13:45:00,103.57,103.64,103.54,103.55,19263.0,86.0459,86.1041,86.021,86.0293,19263.0
2016-12-01 13:50:00,103.55,103.56,103.42,103.51,40325.0,86.0293,86.0376,85.9213,85.9961,40325.0
2016-12-01 13:55:00,103.49,103.5,103.38,103.44,35111.0,85.9795,85.9878,85.8881,85.9379,35111.0
2016-12-01 14:00:00,103.44,103.53,103.42,103.53,29029.0,85.9379,86.0127,85.9213,86.0127,29029.0
2016-12-01 14:05:00,103.56,103.58,103.46,103.5,35433.0,86.0376,86.0543,85.9546,85.9878,35433.0
2016-12-01 14:10:00,103.5,103.51,103.32,103.34,25007.0,85.9878,85.9961,85.8382,85.8549,25007.0
2016-12-01 14:15:00,103.33,103.44,103.3,103.43,27138.0,85.8466,85.9379,85.8216,85.9296,27138.0
2016-12-01 14:20:00,103.43,103.46,103.32,103.46,16625.0,85.9296,85.9546,85.8382,85.9546,16625.0
2016-12-01 14:25:00,103.45,103.47,103.37,103.44,29014.0,85.9462,85.9629,85.8798,85.9379,29014.0
2016-12-01 14:30:00,103.43,103.48,103.38,103.48,27157.0,85.9296,85.9712,85.8881,85.9712,27157.0
2016-12-01 14:35:00,103.48,103.58,103.43,103.45,25757.0,85.9712,86.0543,85.9296,85.9462,25757.0
2016-12-01 14:40:00,103.46,103.63,103.46,103.55,60794.0,85.9546,86.0958,85.9546,86.0293,60794.0
2016-12-01 14:45:00,103.56,103.58,103.47,103.58,57279.0,86.0376,86.0543,85.9629,86.0543,57279.0
2016-12-01 14:50:00,103.56,103.6,103.52,103.6,36222.0,86.0376,86.0709,86.0044,86.0709,36222.0
2016-12-01 14:55:00,103.59,103.59,103.45,103.49,50046.0,86.0626,86.0626,85.9462,85.9795,50046.0
2016-12-01 15:00:00,103.5,103.62,103.49,103.59,35868.0,85.9878,86.0875,85.9795,86.0626,35868.0
2016-12-01 15:05:00,103.58,103.58,103.5,103.5,46372.0,86.0543,86.0543,85.9878,85.9878,46372.0
2016-12-01 15:10:00,103.5,103.55,103.49,103.52,36819.0,85.9878,86.0293,85.9795,86.0044,36819.0
2016-12-01 15:15:00,103.52,103.54,103.46,103.48,53951.0,86.0044,86.021,85.9546,85.9712,53951.0
2016-12-01 15:20:00,103.48,103.49,103.29,103.32,54390.0,85.9712,85.9795,85.8133,85.8382,54390.0
2016-12-01 15:25:00,103.31,103.32,103.19,103.2,45163.0,85.8299,85.8382,85.7302,85.7385,45163.0
2016-12-01 15:30:00,103.2,103.28,103.18,103.26,73370.0,85.7385,85.805,85.7219,85.7884,73370.0
2016-12-01 15:35:00,103.27,103.29,103.2,103.26,65749.0,85.7967,85.8133,85.7385,85.7884,65749.0
2016-12-01 15:40:00,103.26,103.29,103.21,103.26,80398.0,85.7884,85.8133,85.7469,85.7884,80398.0
2016-12-01 15:45:00,103.26,103.29,103.2,103.28,90550.0,85.7884,85.8133,85.7385,85.805,90550.0
2016-12-01 15:50:00,103.29,103.58,103.28,103.5,155602.0,85.8133,86.0543,85.805,85.9878,155602.0
2016-12-01 15:55:00,103.49,103.5,103.36,103.4,199567.0,85.9795,85.9878,85.8715,85.9047,199567.0
2016-12-02 09:30:00,103.38,103.6,102.76,103.02,133854.0,85.8881,86.0709,85.373,85.589,133854.0
2016-12-02 09:35:00,103.04,103.13,102.57,103.0,60695.0,85.6056,85.6804,85.2151,85.5724,60695.0
2016-12-02 09:40:00,103.01,103.02,102.71,102.95,48170.0,85.5807,85.589,85.3315,85.5308,48170.0
2016-12-02 09:45:00,102.92,103.2,102.82,102.98,39365.0,85.5059,85.7385,85.4228,85.5558,39365.0
2016-12-02 09:50:00,103.0,103.04,102.9,102.97,59520.0,85.5724,85.6056,85.4893,85.5475,59520.0
2016-12-02 09:55:00,102.99,103.05,102.94,103.05,63395.0,85.5641,85.6139,85.5225,85.6139,63395.0
2016-12-02 10:00:00,103.05,103.05,102.91,102.99,59400.0,85.6139,85.6139,85.4976,85.5641,59400.0
2016-12-02 10:05:00,103.0,103.29,103.0,103.19,39520.0,85.5724,85.8133,85.5724,85.7302,39520.0
2016-12-02 10:10:00,103.19,103.27,103.15,103.23,50571.0,85.7302,85.7967,85.697,85.7635,50571.0
2016-12-02 10:15:00,103.25,103.27,103.12,103.24,32490.0,85.7801,85.7967,85.6721,85.7718,32490.0
2016-12-02 10:20:00,103.22,103.28,103.08,103.28,29135.0,85.7552,85.805,85.6389,85.805,29135.0
2016-12-02 10:25:00,103.27,103.28,103.12,103.17,43457.0,85.7967,85.805,85.6721,85.7136,43457.0
2016-12-02 10:30:00,103.16,103.26,103.1,103.12,28273.0,85.7053,85.7884,85.6555,85.6721,28273.0
2016-12-02 10:35:00,103.1,103.22,103.0,103.16,31772.0,85.6555,85.7552,85.5724,85.7053,31772.0
2016-12-02 10:40:00,103.17,103.23,103.12,103.2,22846.0,85.7136,85.7635,85.6721,85.7385,22846.0
2016-12-02 10:45:00,103.19,103.22,102.96,103.08,36515.0,85.7302,85.7552,85.5392,85.6389,36515.0
2016-12-02 10:50:00,103.08,103.18,103.04,103.04,17870.0,85.6389,85.7219,85.6056,85.6056,17870.0
2016-12-02 10:55:00,103.06,103.2,103.01,103.09,18482.0,85.6222,85.7385,85.5807,85.6472,18482.0
2016-12-02 11:00:00,103.08,103.11,102.94,103.08,27736.0,85.6389,85.6638,85.5225,85.6389,27736.0
2016-12-02 11:05:00,103.07,103.09,102.96,102.96,24905.0,85.6305,85.6472,85.5392,85.5392,24905.0
2016-12-02 11:10:00,102.95,103.03,102.85,103.03,27811.0,85.5308,85.5973,85.4478,85.5973,27811.0
2016-12-02 11:15:00,103.03,103.05,102.87,103.0,31291.0,85.5973,85.6139,85.4644,85.5724,31291.0
2016-12-02 11:20:00,103.0,103.0,102.71,102.71,44659.0,85.5724,85.5724,85.3315,85.3315,44659.0
2016-12-02 11:25:00,102.72,102.83,102.65,102.69,26257.0,85.3398,85.4312,85.2816,85.3148,26257.0
2016-12-02 11:30:00,102.7,102.83,102.7,102.73,42030.0,85.3231,85.4312,85.3231,85.3481,42030.0
2016-12-02 11:35:00,102.74,102.74,102.63,102.63,37527.0,85.3564,85.3564,85.265,85.265,37527.0
2016-12-02 11:40:00,102.64,102.76,102.63,102.73,27796.0,85.2733,85.373,85.265,85.3481,27796.0
2016-12-02 11:45:00,102.72,102.74,102.63,102.67,23647.0,85.3398,85.3564,85.265,85.2982,23647.0
2016-12-02 11:50:00,102.69,102.74,102.65,102.71,30537.0,85.3148,85.3564,85.2816,85.3315,30537.0
2016-12-02 11:55:00,102.74,102.74,102.62,102.71,21581.0,85.3564,85.3564,85.2567,85.3315,21581.0
2016-12-02 12:00:00,102.7,102.73,102.46,102.52,25146.0,85.3231,85.3481,85.1238,85.1736,25146.0
2016-12-02 12:05:00,102.52,102.54,102.34,102.35,28083.0,85.1736,85.1902,85.0241,85.0324,28083.0
2016-12-02 12:10:00,102.35,102.36,102.23,102.28,21626.0,85.0324,85.0407,84.9327,84.9742,21626.0
2016-12-02 12:15:00,102.29,102.37,102.27,102.29,19759.0,84.9825,85.049,84.9659,84.9825,19759.0
2016-12-02 12:20:00,102.28,102.36,102.28,102.3,15190.0,84.9742,85.0407,84.9742,84.9908,15190.0
2016-12-02 12:25:00,102.3,102.35,102.28,102.32,19727.0,84.9908,85.0324,84.9742,85.0074,19727.0
2016-12-02 12:30:00,102.32,102.35,102.26,102.33,24616.0,85.0074,85.0324,84.9576,85.0158,24616.0
2016-12-02 12:35:00,102.32,102.33,102.13,102.13,40027.0,85.0074,85.0158,84.8496,84.8496,40027.0
2016-12-02 12:40:00,102.12,102.12,102.02,102.06,46036.0,84.8413,84.8413,84.7582,84.7914,46036.0
2016-12-02 12:45:00,102.07,102.48,102.04,102.43,46680.0,84.7997,85.1404,84.7748,85.0988,46680.0
2016-12-02 12:50:00,102.44,102.62,102.44,102.62,27563.0,85.1071,85.2567,85.1071,85.2567,27563.0
2016-12-02 12:55:00,102.62,102.69,102.44,102.49,79753.0,85.2567,85.3148,85.1071,85.1487,79753.0
2016-12-02 13:00:00,102.48,102.6,102.4,102.47,47912.0,85.1404,85.2401,85.0739,85.1321,47912.0
2016-12-02 13:05:00,102.49,102.52,102.38,102.42,22213.0,85.1487,85.1736,85.0573,85.0905,22213.0
2016-12-02 13:10:00,102.41,102.44,102.26,102.33,17869.0,85.0822,85.1071,84.9576,85.0158,17869.0
2016-12-02 13:15:00,102.34,102.39,102.25,102.3,36631.0,85.0241,85.0656,84.9493,84.9908,36631.0
2016-12-02 13:20:00,102.3,102.46,102.29,102.41,24537.0,84.9908,85.1238,84.9825,85.0822,24537.0
2016-12-02 13:25:00,102.41,102.44,102.29,102.33,71551.0,85.0822,85.1071,84.9825,85.0158,71551.0
2016-12-02 13:30:00,102.33,102.55,102.33,102.49,30043.0,85.0158,85.1985,85.0158,85.1487,30043.0
2016-12-02 13:35:00,102.48,102.48,102.32,102.4,56323.0,85.1404,85.1404,85.0074,85.0739,56323.0
2016-12-02 13:40:00,102.4,102.5,102.36,102.47,9964.0,85.0739,85.157,85.0407,85.1321,9964.0
2016-12-02 13:45:00,102.46,102.6,102.46,102.56,11925.0,85.1238,85.2401,85.1238,85.2068,11925.0
2016-12-02 13:50:00,102.58,102.64,102.52,102.55,17489.0,85.2235,85.2733,85.1736,85.1985,17489.0
2016-12-02 13:55:00,102.56,102.63,102.55,102.63,11700.0,85.2068,85.265,85.1985,85.265,11700.0
2016-12-02 14:00:00,102.64,102.64,102.46,102.46,21763.0,85.2733,85.2733,85.1238,85.1238,21763.0
2016-12-02 14:05:00,102.47,102.51,102.44,102.47,18973.0,85.1321,85.1653,85.1071,85.1321,18973.0
2016-12-02 14:10:00,102.48,102.51,102.46,102.51,20067.0,85.1404,85.1653,85.1238,85.1653,20067.0
2016-12-02 14:15:00,102.52,102.52,102.45,102.51,28770.0,85.1736,85.1736,85.1154,85.1653,28770.0
2016-12-02 14:20:00,102.53,102.53,102.45,102.47,29197.0,85.1819,85.1819,85.1154,85.1321,29197.0
2016-12-02 14:25:00,102.46,102.52,102.45,102.48,22250.0,85.1238,85.1736,85.1154,85.1404,22250.0
2016-12-02 14:30:00,102.48,102.5,102.43,102.47,19218.0,85.1404,85.157,85.0988,85.1321,19218.0
2016-12-02 14:35:00,102.46,102.53,102.45,102.48,19569.0,85.1238,85.1819,85.1154,85.1404,19569.0
2016-12-02 14:40:00,102.47,102.51,102.46,102.51,17689.0,85.1321,85.1653,85.1238,85.1653,17689.0
2016-12-02 14:45:00,102.5,102.51,102.43,102.46,43255.0,85.157,85.1653,85.0988,85.1238,43255.0
2016-12-02 14:50:00,102.46,102.52,102.43,102.48,24133.0,85.1238,85.1736,85.0988,85.1404,24133.0
2016-12-02 14:55:00,102.48,102.52,102.44,102.44,33078.0,85.1404,85.1736,85.1071,85.1071,33078.0
2016-12-02 15:00:00,102.45,102.46,102.37,102.38,55515.0,85.1154,85.1238,85.049,85.0573,55515.0
2016-12-02 15:05:00,102.38,102.42,102.32,102.42,25448.0,85.0573,85.0905,85.0074,85.0905,25448.0
2016-12-02 15:10:00,102.44,102.53,102.42,102.48,44803.0,85.1071,85.1819,85.0905,85.1404,44803.0
2016-12-02 15:15:00,102.47,102.57,102.45,102.51,41461.0,85.1321,85.2151,85.1154,85.1653,41461.0
2016-12-02 15:20:00,102.5,102.59,102.48,102.56,31208.0,85.157,85.2318,85.1404,85.2068,31208.0
2016-12-02 15:25:00,102.58,102.74,102.51,102.74,25774.0,85.2235,85.3564,85.1653,85.3564,25774.0
2016-12-02 15:30:00,102.71,102.83,102.63,102.76,43738.0,85.3315,85.4312,85.265,85.373,43738.0
2016-12-02 15:35:00,102.75,102.75,102.62,102.62,53137.0,85.3647,85.3647,85.2567,85.2567,53137.0
2016-12-02 15:40:00,102.61,102.72,102.6,102.7,38788.0,85.2484,85.3398,85.2401,85.3231,38788.0
2016-12-02 15:45:00,102.69,102.73,102.6,102.65,55625.0,85.3148,85.3481,85.2401,85.2816,55625.0
2016-12-02 15:50:00,102.66,102.69,102.59,102.59,53590.0,85.2899,85.3148,85.2318,85.2318,53590.0
2016-12-02 15:55:00,102.61,102.67,102.55,102.65,130758.0,85.2484,85.2982,85.1985,85.2816,130758.0
2016-12-05 09:30:00,103.32,103.75,103.32,103.56,141093.0,85.8382,86.1955,85.8382,86.0376,141093.0
2016-12-05 09:35:00,103.53,103.56,103.36,103.4,77632.0,86.0127,86.0376,85.8715,85.9047,77632.0
2016-12-05 09:40:00,103.38,103.41,103.22,103.32,49924.0,85.8881,85.913,85.7552,85.8382,49924.0
2016-12-05 09:45:00,103.31,103.32,102.91,103.0,60378.0,85.8299,85.8382,85.4976,85.5724,60378.0
2016-12-05 09:50:00,103.0,103.12,103.0,103.06,43953.0,85.5724,85.6721,85.5724,85.6222,43953.0
2016-12-05 09:55:00,103.08,103.4,103.07,103.23,23643.0,85.6389,85.9047,85.6305,85.7635,23643.0
2016-12-05 10:00:00,103.24,103.51,103.19,103.5,36050.0,85.7718,85.9961,85.7302,85.9878,36050.0
2016-12-05 10:05:00,103.48,103.55,103.37,103.52,38301.0,85.9712,86.0293,85.8798,86.0044,38301.0
2016-12-05 10:10:00,103.52,103.62,103.47,103.6,42622.0,86.0044,86.0875,85.9629,86.0709,42622.0
2016-12-05 10:15:00,103.57,103.59,103.46,103.53,35787.0,86.0459,86.0626,85.9546,86.0127,35787.0
2016-12-05 10:20:00,103.54,103.56,103.3,103.31,28199.0,86.021,86.0376,85.8216,85.8299,28199.0
2016-12-05 10:25:00,103.32,103.52,103.31,103.39,41053.0,85.8382,86.0044,85.8299,85.8964,41053.0
2016-12-05 10:30:00,103.39,103.59,103.34,103.53,49209.0,85.8964,86.0626,85.8549,86.0127,49209.0
2016-12-05 10:35:00,103.53,103.53,103.41,103.46,19328.0,86.0127,86.0127,85.913,85.9546,19328.0
2016-12-05 10:40:00,103.48,103.54,103.42,103.42,20367.0,85.9712,86.021,85.9213,85.9213,20367.0
2016-12-05 10:45:00,103.4,103.52,103.31,103.44,44183.0,85.9047,86.0044,85.8299,85.9379,44183.0
2016-12-05 10:50:00,103.43,103.48,103.34,103.43,22918.0,85.9296,85.9712,85.8549,85.9296,22918.0
2016-12-05 10:55:00,103.41,103.5,103.28,103.5,36252.0,85.913,85.9878,85.805,85.9878,36252.0
2016-12-05 11:00:00,103.5,103.54,103.46,103.5,39830.0,85.9878,86.021,85.9546,85.9878,39830.0
2016-12-05 11:05:00,103.5,103.53,103.46,103.52,24431.0,85.9878,86.0127,85.9546,86.0044,24431.0
2016-12-05 11:10:00,103.51,103.63,103.5,103.58,23248.0,85.9961,86.0958,85.9878,86.0543,23248.0
2016-12-05 11:15:00,103.58,103.72,103.55,103.67,24815.0,86.0543,86.1706,86.0293,86.129,24815.0
2016-12-05 11:20:00,103.66,103.71,103.55,103.6,31910.0,86.1207,86.1623,86.0293,86.0709,31910.0
2016-12-05 11:25:00,103.6,103.6,103.49,103.54,22053.0,86.0709,86.0709,85.9795,86.021,22053.0
2016-12-05 11:30:00,103.53,103.59,103.5,103.51,32493.0,86.0127,86.0626,85.9878,85.9961,32493.0
2016-12-05 11:35:00,103.5,103.56,103.45,103.45,25561.0,85.9878,86.0376,85.9462,85.9462,25561.0
2016-12-05 11:40:00,103.46,103.47,103.31,103.36,19575.0,85.9546,85.9629,85.8299,85.8715,19575.0
2016-12-05 11:45:00,103.36,103.47,103.35,103.45,20034.0,85.8715,85.9629,85.8632,85.9462,20034.0
2016-12-05 11:50:00,103.44,103.44,103.02,103.06,39689.0,85.9379,85.9379,85.589,85.6222,39689.0
2016-12-05 11:55:00,103.06,103.12,102.94,102.99,34439.0,85.6222,85.6721,85.5225,85.5641,34439.0
2016-12-05 12:00:00,103.02,103.07,102.93,103.0,29433.0,85.589,85.6305,85.5142,85.5724,29433.0
2016-12-05 12:05:00,103.0,103.17,102.96,103.13,45085.0,85.5724,85.7136,85.5392,85.6804,45085.0
2016-12-05 12:10:00,103.13,103.3,103.08,103.28,18169.0,85.6804,85.8216,85.6389,85.805,18169.0
2016-12-05 12:15:00,103.31,103.41,103.27,103.32,20741.0,85.8299,85.913,85.7967,85.8382,20741.0
2016-12-05 12:20:00,103.31,103.4,103.28,103.34,15350.0,85.8299,85.9047,85.805,85.8549,15350.0
2016-12-05 12:25:00,103.32,103.33,103.2,103.23,17734.0,85.8382,85.8466,85.7385,85.7635,17734.0
2016-12-05 12:30:00,103.23,103.27,103.19,103.25,25906.0,85.7635,85.7967,85.7302,85.7801,25906.0
2016-12-05 12:35:00,103.26,103.26,103.17,103.21,18047.0,85.7884,85.7884,85.7136,85.7469,18047.0
2016-12-05 12:40:00,103.21,103.31,103.19,103.26,29891.0,85.7469,85.8299,85.7302,85.7884,29891.0
2016-12-05 12:45:00,103.27,103.32,103.2,103.27,24907.0,85.7967,85.8382,85.7385,85.7967,24907.0
2016-12-05 12:50:00,103.29,103.31,103.25,103.29,14072.0,85.8133,85.8299,85.7801,85.8133,14072.0
2016-12-05 12:55:00,103.29,103.42,103.29,103.36,33682.0,85.8133,85.9213,85.8133,85.8715,33682.0
2016-12-05 13:00:00,103.36,103.41,103.36,103.37,11058.0,85.8715,85.913,85.8715,85.8798,11058.0
2016-12-05 13:05:00,103.38,103.38,103.26,103.27,18056.0,85.8881,85.8881,85.7884,85.7967,18056.0
2016-12-05 13:10:00,103.28,103.42,103.26,103.34,22144.0,85.805,85.9213,85.7884,85.8549,22144.0
2016-12-05 13:15:00,103.34,103.38,103.31,103.31,13867.0,85.8549,85.8881,85.8299,85.8299,13867.0
2016-12-05 13:20:00,103.31,103.33,103.26,103.33,25108.0,85.8299,85.8466,85.7884,85.8466,25108.0
2016-12-05 13:25:00,103.33,103.36,103.24,103.25,48496.0,85.8466,85.8715,85.7718,85.7801,48496.0
2016-12-05 13:30:00,103.25,103.27,103.19,103.19,17705.0,85.7801,85.7967,85.7302,85.7302,17705.0
2016-12-05 13:35:00,103.19,103.19,103.14,103.15,34633.0,85.7302,85.7302,85.6887,85.697,34633.0
2016-12-05 13:40:00,103.14,103.17,103.13,103.16,21777.0,85.6887,85.7136,85.6804,85.7053,21777.0
2016-12-05 13:45:00,103.16,103.19,103.16,103.17,18931.0,85.7053,85.7302,85.7053,85.7136,18931.0
2016-12-05 13:50:00,103.17,103.27,103.16,103.27,12062.0,85.7136,85.7967,85.7053,85.7967,12062.0
2016-12-05 13:55:00,103.27,103.31,103.25,103.29,12404.0,85.7967,85.8299,85.7801,85.8133,12404.0
2016-12-05 14:00:00,103.28,103.28,103.2,103.21,16850.0,85.805,85.805,85.7385,85.7469,16850.0
2016-12-05 14:05:00,103.21,103.21,103.17,103.2,24721.0,85.7469,85.7469,85.7136,85.7385,24721.0
2016-12-05 14:10:00,103.2,103.21,103.02,103.04,29584.0,85.7385,85.7469,85.589,85.6056,29584.0
2016-12-05 14:15:00,103.02,103.14,103.0,103.04,34332.0,85.589,85.6887,85.5724,85.6056,34332.0
2016-12-05 14:20:00,103.09,103.1,102.98,102.98,31005.0,85.6472,85.6555,85.5558,85.5558,31005.0
2016-12-05 14:25:00,102.99,103.1,102.98,103.04,29010.0,85.5641,85.6555,85.5558,85.6056,29010.0
2016-12-05 14:30:00,103.05,103.05,102.97,103.01,15764.0,85.6139,85.6139,85.5475,85.5807,15764.0
2016-12-05 14:35:00,103.01,103.12,102.96,103.1,16647.0,85.5807,85.6721,85.5392,85.6555,16647.0
2016-12-05 14:40:00,103.1,103.11,102.99,103.04,28263.0,85.6555,85.6638,85.5641,85.6056,28263.0
2016-12-05 14:45:00,103.04,103.07,103.01,103.05,15521.0,85.6056,85.6305,85.5807,85.6139,15521.0
2016-12-05 14:50:00,103.05,103.06,103.0,103.06,22138.0,85.6139,85.6222,85.5724,85.6222,22138.0
2016-12-05 14:55:00,103.06,103.06,102.99,103.02,27919.0,85.6222,85.6222,85.5641,85.589,27919.0
2016-12-05 15:00:00,103.03,103.06,103.02,103.05,34315.0,85.5973,85.6222,85.589,85.6139,34315.0
2016-12-05 15:05:00,103.05,103.06,102.99,103.05,29737.0,85.6139,85.6222,85.5641,85.6139,29737.0
2016-12-05 15:10:00,103.05,103.15,103.01,103.15,41435.0,85.6139,85.697,85.5807,85.697,41435.0
2016-12-05 15:15:00,103.15,103.17,103.09,103.15,28496.0,85.697,85.7136,85.6472,85.697,28496.0
2016-12-05 15:20:00,103.15,103.2,103.1,103.13,27102.0,85.697,85.7385,85.6555,85.6804,27102.0
2016-12-05 15:25:00,103.12,103.12,102.99,103.0,44361.0,85.6721,85.6721,85.5641,85.5724,44361.0
2016-12-05 15:30:00,103.0,103.04,102.97,102.99,40426.0,85.5724,85.6056,85.5475,85.5641,40426.0
2016-12-05 15:35:00,103.0,103.02,102.96,102.97,37039.0,85.5724,85.589,85.5392,85.5475,37039.0
2016-12-05 15:40:00,102.96,102.99,102.93,102.97,43428.0,85.5392,85.5641,85.5142,85.5475,43428.0
2016-12-05 15:45:00,102.97,102.97,102.85,102.86,84222.0,85.5475,85.5475,85.4478,85.4561,84222.0
2016-12-05 15:50:00,102.86,102.93,102.85,102.93,76112.0,85.4561,85.5142,85.4478,85.5142,76112.0
2016-12-05 15:55:00,102.92,102.93,102.81,102.85,139221.0,85.5059,85.5142,85.4145,85.4478,139221.0
2016-12-06 09:30:00,103.0,103.31,102.3,102.66,101313.0,85.5724,85.8299,84.9908,85.2899,101313.0
2016-12-06 09:35:00,102.65,103.0,102.52,102.59,26262.0,85.2816,85.5724,85.1736,85.2318,26262.0
2016-12-06 09:40:00,102.67,102.94,102.46,102.49,19592.0,85.2982,85.5225,85.1238,85.1487,19592.0
2016-12-06 09:45:00,102.49,102.64,102.49,102.55,20031.0,85.1487,85.2733,85.1487,85.1985,20031.0
2016-12-06 09:50:00,102.56,102.7,102.5,102.55,34888.0,85.2068,85.3231,85.157,85.1985,34888.0
2016-12-06 09:55:00,102.52,102.72,102.34,102.38,35792.0,85.1736,85.3398,85.0241,85.0573,35792.0
2016-12-06 10:00:00,102.37,102.63,102.34,102.54,42569.0,85.049,85.265,85.0241,85.1902,42569.0
2016-12-06 10:05:00,102.53,102.7,102.5,102.7,27552.0,85.1819,85.3231,85.157,85.3231,27552.0
2016-12-06 10:10:00,102.69,102.73,102.59,102.63,27991.0,85.3148,85.3481,85.2318,85.265,27991.0
2016-12-06 10:15:00,102.61,102.67,102.54,102.61,17472.0,85.2484,85.2982,85.1902,85.2484,17472.0
2016-12-06 10:20:00,102.61,102.8,102.61,102.72,16317.0,85.2484,85.4062,85.2484,85.3398,16317.0
2016-12-06 10:25:00,102.71,102.76,102.67,102.73,22411.0,85.3315,85.373,85.2982,85.3481,22411.0
2016-12-06 10:30:00,102.73,102.88,102.64,102.81,25372.0,85.3481,85.4727,85.2733,85.4145,25372.0
2016-12-06 10:35:00,102.81,103.04,102.81,103.02,36730.0,85.4145,85.6056,85.4145,85.589,36730.0
2016-12-06 10:40:00,103.04,103.12,103.0,103.02,21619.0,85.6056,85.6721,85.5724,85.589,21619.0
2016-12-06 10:45:00,103.02,103.17,102.9,102.91,25200.0,85.589,85.7136,85.4893,85.4976,25200.0
2016-12-06 10:50:00,102.91,102.96,102.7,102.78,35607.0,85.4976,85.5392,85.3231,85.3896,35607.0
2016-12-06 10:55:00,102.78,102.78,102.52,102.58,44390.0,85.3896,85.3896,85.1736,85.2235,44390.0
2016-12-06 11:00:00,102.55,102.62,102.5,102.5,20326.0,85.1985,85.2567,85.157,85.157,20326.0
2016-12-06 11:05:00,102.5,102.5,102.4,102.44,33327.0,85.157,85.157,85.0739,85.1071,33327.0
2016-12-06 11:10:00,102.45,102.65,102.44,102.53,22233.0,85.1154,85.2816,85.1071,85.1819,22233.0
2016-12-06 11:15:00,102.53,102.58,102.44,102.48,29519.0,85.1819,85.2235,85.1071,85.1404,29519.0
2016-12-06 11:20:00,102.48,102.75,102.48,102.69,20545.0,85.1404,85.3647,85.1404,85.3148,20545.0
2016-12-06 11:25:00,102.69,102.9,102.68,102.85,16892.0,85.3148,85.4893,85.3065,85.4478,16892.0
2016-12-06 11:30:00,102.8,102.81,102.65,102.65,18154.0,85.4062,85.4145,85.2816,85.2816,18154.0
2016-12-06 11:35:00,102.63,102.75,102.57,102.73,25167.0,85.265,85.3647,85.2151,85.3481,25167.0
2016-12-06 11:40:00,102.74,102.86,102.67,102.81,15156.0,85.3564,85.4561,85.2982,85.4145,15156.0
2016-12-06 11:45:00,102.81,102.81,102.69,102.69,17111.0,85.4145,85.4145,85.3148,85.3148,17111.0
2016-12-06 11:50:00,102.7,102.71,102.64,102.69,14399.0,85.3231,85.3315,85.2733,85.3148,14399.0
2016-12-06 11:55:00,102.68,102.75,102.62,102.75,27467.0,85.3065,85.3647,85.2567,85.3647,27467.0
2016-12-06 12:00:00,102.75,102.77,102.69,102.71,32196.0,85.3647,85.3813,85.3148,85.3315,32196.0
2016-12-06 12:05:00,102.72,102.79,102.71,102.75,19245.0,85.3398,85.3979,85.3315,85.3647,19245.0
2016-12-06 12:10:00,102.75,102.83,102.73,102.8,16254.0,85.3647,85.4312,85.3481,85.4062,16254.0
2016-12-06 12:15:00,102.79,102.84,102.76,102.79,17743.0,85.3979,85.4395,85.373,85.3979,17743.0
2016-12-06 12:20:00,102.79,102.85,102.73,102.85,33618.0,85.3979,85.4478,85.3481,85.4478,33618.0
2016-12-06 12:25:00,102.87,103.02,102.85,103.0,17759.0,85.4644,85.589,85.4478,85.5724,17759.0
2016-12-06 12:30:00,103.01,103.02,102.96,102.97,9303.0,85.5807,85.589,85.5392,85.5475,9303.0
2016-12-06 12:35:00,102.98,103.0,102.9,102.9,24574.0,85.5558,85.5724,85.4893,85.4893,24574.0
2016-12-06 12:40:00,102.9,102.93,102.86,102.9,28377.0,85.4893,85.5142,85.4561,85.4893,28377.0
2016-12-06 12:45:00,102.9,103.02,102.9,103.02,25997.0,85.4893,85.589,85.4893,85.589,25997.0
2016-12-06 12:50:00,103.02,103.02,102.91,102.97,17218.0,85.589,85.589,85.4976,85.5475,17218.0
2016-12-06 12:55:00,102.98,103.06,102.97,103.06,23551.0,85.5558,85.6222,85.5475,85.6222,23551.0
2016-12-06 13:00:00,103.07,103.1,102.96,102.97,17418.0,85.6305,85.6555,85.5392,85.5475,17418.0
2016-12-06 13:05:00,102.97,102.98,102.83,102.88,24222.0,85.5475,85.5558,85.4312,85.4727,24222.0
2016-12-06 13:10:00,102.87,102.87,102.8,102.85,14858.0,85.4644,85.4644,85.4062,85.4478,14858.0
2016-12-06 13:15:00,102.83,102.88,102.8,102.85,15388.0,85.4312,85.4727,85.4062,85.4478,15388.0
2016-12-06 13:20:00,102.87,102.93,102.86,102.9,12224.0,85.4644,85.5142,85.4561,85.4893,12224.0
2016-12-06 13:25:00,102.9,102.91,102.85,102.87,11975.0,85.4893,85.4976,85.4478,85.4644,11975.0
2016-12-06 13:30:00,102.86,102.89,102.8,102.84,28747.0,85.4561,85.481,85.4062,85.4395,28747.0
2016-12-06 13:35:00,102.82,102.84,102.73,102.81,19118.0,85.4228,85.4395,85.3481,85.4145,19118.0
2016-12-06 13:40:00,102.81,102.84,102.79,102.84,18193.0,85.4145,85.4395,85.3979,85.4395,18193.0
2016-12-06 13:45:00,102.84,102.84,102.75,102.76,14693.0,85.4395,85.4395,85.3647,85.373,14693.0
2016-12-06 13:50:00,102.76,102.8,102.74,102.79,21292.0,85.373,85.4062,85.3564,85.3979,21292.0
2016-12-06 13:55:00,102.79,102.9,102.79,102.86,21994.0,85.3979,85.4893,85.3979,85.4561,21994.0
2016-12-06 14:00:00,102.87,102.97,102.86,102.95,22536.0,85.4644,85.5475,85.4561,85.5308,22536.0
2016-12-06 14:05:00,102.95,102.99,102.95,102.98,42528.0,85.5308,85.5641,85.5308,85.5558,42528.0
2016-12-06 14:10:00,102.97,102.99,102.95,102.95,26620.0,85.5475,85.5641,85.5308,85.5308,26620.0
2016-12-06 14:15:00,102.95,103.0,102.95,102.99,33729.0,85.5308,85.5724,85.5308,85.5641,33729.0
2016-12-06 14:20:00,102.99,102.99,102.78,102.81,35704.0,85.5641,85.5641,85.3896,85.4145,35704.0
2016-12-06 14:25:00,102.81,102.88,102.79,102.86,29950.0,85.4145,85.4727,85.3979,85.4561,29950.0
2016-12-06 14:30:00,102.85,102.92,102.84,102.91,27137.0,85.4478,85.5059,85.4395,85.4976,27137.0
2016-12-06 14:35:00,102.9,102.94,102.81,102.81,38953.0,85.4893,85.5225,85.4145,85.4145,38953.0
2016-12-06 14:40:00,102.81,102.88,102.8,102.87,26466.0,85.4145,85.4727,85.4062,85.4644,26466.0
2016-12-06 14:45:00,102.88,102.89,102.83,102.84,38649.0,85.4727,85.481,85.4312,85.4395,38649.0
2016-12-06 14:50:00,102.84,102.92,102.84,102.88,47375.0,85.4395,85.5059,85.4395,85.4727,47375.0
2016-12-06 14:55:00,102.88,102.9,102.85,102.9,25617.0,85.4727,85.4893,85.4478,85.4893,25617.0
2016-12-06 15:00:00,102.9,103.0,102.89,102.97,34955.0,85.4893,85.5724,85.481,85.5475,34955.0
2016-12-06 15:05:00,102.98,103.0,102.94,102.98,40669.0,85.5558,85.5724,85.5225,85.5558,40669.0
2016-12-06 15:10:00,102.97,102.98,102.9,102.94,34296.0,85.5475,85.5558,85.4893,85.5225,34296.0
2016-12-06 15:15:00,102.94,103.01,102.93,102.96,44945.0,85.5225,85.5807,85.5142,85.5392,44945.0
2016-12-06 15:20:00,102.96,103.0,102.94,102.98,38593.0,85.5392,85.5724,85.5225,85.5558,38593.0
2016-12-06 15:25:00,102.98,103.07,102.98,103.06,69930.0,85.5558,85.6305,85.5558,85.6222,69930.0
2016-12-06 15:30:00,103.07,103.19,103.03,103.19,102074.0,85.6305,85.7302,85.5973,85.7302,102074.0
2016-12-06 15:35:00,103.19,103.21,103.11,103.19,47858.0,85.7302,85.7469,85.6638,85.7302,47858.0
2016-12-06 15:40:00,103.19,103.27,103.15,103.25,63768.0,85.7302,85.7967,85.697,85.7801,63768.0
2016-12-06 15:45:00,103.24,103.28,103.18,103.19,75827.0,85.7718,85.805,85.7219,85.7302,75827.0
2016-12-06 15:50:00,103.18,103.24,103.14,103.23,125415.0,85.7219,85.7718,85.6887,85.7635,125415.0
2016-12-06 15:55:00,103.22,103.28,103.14,103.17,152716.0,85.7552,85.805,85.6887,85.7136,152716.0
2016-12-07 09:30:00,103.49,103.74,102.72,103.56,157173.0,85.9795,86.1872,85.3398,86.0376,157173.0
2016-12-07 09:35:00,103.59,103.75,103.41,103.65,69737.0,86.0626,86.1955,85.913,86.1124,69737.0
2016-12-07 09:40:00,103.61,103.71,103.5,103.64,78857.0,86.0792,86.1623,85.9878,86.1041,78857.0
2016-12-07 09:45:00,103.61,103.85,103.52,103.75,65300.0,86.0792,86.2786,86.0044,86.1955,65300.0
2016-12-07 09:50:00,103.75,103.87,103.65,103.75,32131.0,86.1955,86.2952,86.1124,86.1955,32131.0
2016-12-07 09:55:00,103.76,103.88,103.73,103.88,22942.0,86.2038,86.3035,86.1789,86.3035,22942.0
2016-12-07 10:00:00,103.88,103.95,103.73,103.8,39557.0,86.3035,86.3616,86.1789,86.237,39557.0
2016-12-07 10:05:00,103.85,104.08,103.81,104.02,46342.0,86.2786,86.4697,86.2453,86.4198,46342.0
2016-12-07 10:10:00,104.04,104.06,103.54,103.7,69741.0,86.4364,86.453,86.021,86.1539,69741.0
2016-12-07 10:15:00,103.71,104.0,103.71,103.95,21379.0,86.1623,86.4032,86.1623,86.3616,21379.0
2016-12-07 10:20:00,103.98,104.29,103.95,104.19,27518.0,86.3866,86.6441,86.3616,86.561,27518.0
2016-12-07 10:25:00,104.18,104.35,104.15,104.27,43461.0,86.5527,86.694,86.5278,86.6275,43461.0
2016-12-07 10:30:00,104.27,104.3,104.18,104.25,32451.0,86.6275,86.6524,86.5527,86.6109,32451.0
2016-12-07 10:35:00,104.25,104.32,104.04,104.06,48956.0,86.6109,86.669,86.4364,86.453,48956.0
2016-12-07 10:40:00,104.07,104.12,104.01,104.03,45691.0,86.4613,86.5029,86.4115,86.4281,45691.0
2016-12-07 10:45:00,104.04,104.14,103.99,104.14,31709.0,86.4364,86.5195,86.3949,86.5195,31709.0
2016-12-07 10:50:00,104.14,104.32,104.12,104.32,19881.0,86.5195,86.669,86.5029,86.669,19881.0
2016-12-07 10:55:00,104.33,104.56,104.3,104.53,37380.0,86.6774,86.8684,86.6524,86.8435,37380.0
2016-12-07 11:00:00,104.51,104.58,104.33,104.57,51173.0,86.8269,86.8851,86.6774,86.8767,51173.0
2016-12-07 11:05:00,104.58,104.85,104.58,104.83,52790.0,86.8851,87.1094,86.8851,87.0928,52790.0
2016-12-07 11:10:00,104.8,105.0,104.79,104.81,52996.0,87.0678,87.234,87.0595,87.0761,52996.0
2016-12-07 11:15:00,104.8,104.89,104.73,104.86,30512.0,87.0678,87.1426,87.0097,87.1177,30512.0
2016-12-07 11:20:00,104.85,104.86,104.67,104.86,33064.0,87.1094,87.1177,86.9598,87.1177,33064.0
2016-12-07 11:25:00,104.84,104.86,104.68,104.68,36641.0,87.1011,87.1177,86.9681,86.9681,36641.0
2016-12-07 11:30:00,104.7,104.75,104.57,104.62,32327.0,86.9847,87.0263,86.8767,86.9183,32327.0
2016-12-07 11:35:00,104.61,104.79,104.57,104.79,22869.0,86.91,87.0595,86.8767,87.0595,22869.0
2016-12-07 11:40:00,104.78,105.03,104.77,105.0,61752.0,87.0512,87.2589,87.0429,87.234,61752.0
2016-12-07 11:45:00,105.0,105.01,104.83,104.98,31733.0,87.234,87.2423,87.0928,87.2174,31733.0
2016-12-07 11:50:00,104.96,105.09,104.96,105.09,23232.0,87.2008,87.3088,87.2008,87.3088,23232.0
2016-12-07 11:55:00,105.09,105.15,104.9,104.93,47135.0,87.3088,87.3586,87.1509,87.1758,47135.0
2016-12-07 12:00:00,104.94,104.95,104.76,104.9,27197.0,87.1841,87.1924,87.0346,87.1509,27197.0
2016-12-07 12:05:00,104.89,105.01,104.88,104.98,27329.0,87.1426,87.2423,87.1343,87.2174,27329.0
2016-12-07 12:10:00,104.99,104.99,104.88,104.95,24524.0,87.2257,87.2257,87.1343,87.1924,24524.0
2016-12-07 12:15:00,104.95,104.95,104.85,104.85,52293.0,87.1924,87.1924,87.1094,87.1094,52293.0
2016-12-07 12:20:00,104.85,104.95,104.82,104.92,28827.0,87.1094,87.1924,87.0844,87.1675,28827.0
2016-12-07 12:25:00,104.92,104.97,104.89,104.92,20168.0,87.1675,87.2091,87.1426,87.1675,20168.0
2016-12-07 12:30:00,104.91,104.94,104.86,104.9,9713.0,87.1592,87.1841,87.1177,87.1509,9713.0
2016-12-07 12:35:00,104.9,104.94,104.81,104.81,19779.0,87.1509,87.1841,87.0761,87.0761,19779.0
2016-12-07 12:40:00,104.8,104.96,104.8,104.89,30040.0,87.0678,87.2008,87.0678,87.1426,30040.0
2016-12-07 12:45:00,104.9,104.96,104.84,104.87,23380.0,87.1509,87.2008,87.1011,87.126,23380.0
2016-12-07 12:50:00,104.87,104.96,104.83,104.96,80716.0,87.126,87.2008,87.0928,87.2008,80716.0
2016-12-07 12:55:00,104.96,105.13,104.89,105.1,46191.0,87.2008,87.342,87.1426,87.3171,46191.0
2016-12-07 13:00:00,105.09,105.13,105.06,105.08,11779.0,87.3088,87.342,87.2838,87.3005,11779.0
2016-12-07 13:05:00,105.08,105.17,105.04,105.12,29986.0,87.3005,87.3752,87.2672,87.3337,29986.0
2016-12-07 13:10:00,105.12,105.17,105.11,105.14,23629.0,87.3337,87.3752,87.3254,87.3503,23629.0
2016-12-07 13:15:00,105.13,105.3,105.13,105.28,27667.0,87.342,87.4832,87.342,87.4666,27667.0
2016-12-07 13:20:00,105.29,105.52,105.29,105.5,52089.0,87.4749,87.666,87.4749,87.6494,52089.0
2016-12-07 13:25:00,105.5,105.52,105.37,105.4,29092.0,87.6494,87.666,87.5414,87.5663,29092.0
2016-12-07 13:30:00,105.39,105.58,105.37,105.54,38786.0,87.558,87.7159,87.5414,87.6826,38786.0
2016-12-07 13:35:00,105.54,105.71,105.54,105.71,23858.0,87.6826,87.8239,87.6826,87.8239,23858.0
2016-12-07 13:40:00,105.72,105.82,105.69,105.72,43958.0,87.8322,87.9152,87.8072,87.8322,43958.0
2016-12-07 13:45:00,105.71,105.86,105.67,105.84,41893.0,87.8239,87.9485,87.7906,87.9319,41893.0
2016-12-07 13:50:00,105.85,106.02,105.84,106.02,36832.0,87.9402,88.0814,87.9319,88.0814,36832.0
2016-12-07 13:55:00,106.0,106.19,105.96,106.12,67837.0,88.0648,88.2226,88.0316,88.1645,67837.0
2016-12-07 14:00:00,106.08,106.15,106.07,106.13,18407.0,88.1313,88.1894,88.1229,88.1728,18407.0
2016-12-07 14:05:00,106.12,106.14,105.94,105.94,48684.0,88.1645,88.1811,88.0149,88.0149,48684.0
2016-12-07 14:10:00,105.93,106.0,105.8,105.83,41420.0,88.0066,88.0648,87.8986,87.9236,41420.0
2016-12-07 14:15:00,105.83,105.9,105.8,105.84,23284.0,87.9236,87.9817,87.8986,87.9319,23284.0
2016-12-07 14:20:00,105.81,105.93,105.8,105.88,44367.0,87.9069,88.0066,87.8986,87.9651,44367.0
2016-12-07 14:25:00,105.87,105.87,105.72,105.84,42307.0,87.9568,87.9568,87.8322,87.9319,42307.0
2016-12-07 14:30:00,105.83,105.85,105.76,105.84,61967.0,87.9236,87.9402,87.8654,87.9319,61967.0
2016-12-07 14:35:00,105.84,106.0,105.84,105.98,38084.0,87.9319,88.0648,87.9319,88.0482,38084.0
2016-12-07 14:40:00,105.98,105.99,105.87,105.91,167671.0,88.0482,88.0565,87.9568,87.99,167671.0
2016-12-07 14:45:00,105.91,106.06,105.9,106.03,131745.0,87.99,88.1146,87.9817,88.0897,131745.0
2016-12-07 14:50:00,106.06,106.17,106.05,106.1,37975.0,88.1146,88.206,88.1063,88.1479,37975.0
2016-12-07 14:55:00,106.09,106.19,106.07,106.13,40844.0,88.1396,88.2226,88.1229,88.1728,40844.0
2016-12-07 15:00:00,106.15,106.19,106.07,106.16,46483.0,88.1894,88.2226,88.1229,88.1977,46483.0
2016-12-07 15:05:00,106.17,106.24,106.13,106.18,62786.0,88.206,88.2642,88.1728,88.2143,62786.0
2016-12-07 15:10:00,106.19,106.27,106.17,106.2,109398.0,88.2226,88.2891,88.206,88.2309,109398.0
2016-12-07 15:15:00,106.2,106.23,106.13,106.15,69783.0,88.2309,88.2559,88.1728,88.1894,69783.0
2016-12-07 15:20:00,106.15,106.17,106.07,106.16,64368.0,88.1894,88.206,88.1229,88.1977,64368.0
2016-12-07 15:25:00,106.16,106.19,106.14,106.15,82523.0,88.1977,88.2226,88.1811,88.1894,82523.0
2016-12-07 15:30:00,106.15,106.37,106.11,106.34,82504.0,88.1894,88.3722,88.1562,88.3473,82504.0
2016-12-07 15:35:00,106.33,106.5,106.26,106.43,90445.0,88.339,88.4802,88.2808,88.422,90445.0
2016-12-07 15:40:00,106.42,106.44,106.34,106.34,64804.0,88.4137,88.4303,88.3473,88.3473,64804.0
2016-12-07 15:45:00,106.34,106.36,106.18,106.2,72819.0,88.3473,88.3639,88.2143,88.2309,72819.0
2016-12-07 15:50:00,106.18,106.27,106.18,106.19,84694.0,88.2143,88.2891,88.2143,88.2226,84694.0
2016-12-07 15:55:00,106.2,106.4,106.19,106.32,219544.0,88.2309,88.3971,88.2226,88.3306,219544.0
2016-12-08 09:30:00,106.32,106.62,105.73,106.39,131354.0,88.3306,88.5799,87.8405,88.3888,131354.0
2016-12-08 09:35:00,106.4,106.41,105.89,106.25,93118.0,88.3971,88.4054,87.9734,88.2725,93118.0
2016-12-08 09:40:00,106.23,106.44,106.13,106.44,58860.0,88.2559,88.4303,88.1728,88.4303,58860.0
2016-12-08 09:45:00,106.39,106.57,105.77,105.84,83870.0,88.3888,88.5383,87.8737,87.9319,83870.0
2016-12-08 09:50:00,105.77,106.23,105.74,106.09,47569.0,87.8737,88.2559,87.8488,88.1396,47569.0
2016-12-08 09:55:00,106.06,106.17,105.97,106.05,56342.0,88.1146,88.206,88.0399,88.1063,56342.0
2016-12-08 10:00:00,106.03,106.05,105.64,105.93,90545.0,88.0897,88.1063,87.7657,88.0066,90545.0
2016-12-08 10:05:00,105.98,105.99,105.55,105.59,58512.0,88.0482,88.0565,87.6909,87.7242,58512.0
2016-12-08 10:10:00,105.59,105.6,105.31,105.36,50180.0,87.7242,87.7325,87.4915,87.5331,50180.0
2016-12-08 10:15:00,105.37,105.41,105.26,105.29,41401.0,87.5414,87.5746,87.45,87.4749,41401.0
2016-12-08 10:20:00,105.27,105.29,105.09,105.15,50525.0,87.4583,87.4749,87.3088,87.3586,50525.0
2016-12-08 10:25:00,105.17,105.26,104.98,105.06,64471.0,87.3752,87.45,87.2174,87.2838,64471.0
2016-12-08 10:30:00,105.05,105.19,104.98,105.01,47188.0,87.2755,87.3918,87.2174,87.2423,47188.0
2016-12-08 10:35:00,105.03,105.24,105.02,105.2,40064.0,87.2589,87.4334,87.2506,87.4001,40064.0
2016-12-08 10:40:00,105.19,105.22,105.1,105.13,51576.0,87.3918,87.4168,87.3171,87.342,51576.0
2016-12-08 10:45:00,105.13,105.13,104.95,104.95,34074.0,87.342,87.342,87.1924,87.1924,34074.0
2016-12-08 10:50:00,104.95,104.95,104.74,104.82,62372.0,87.1924,87.1924,87.018,87.0844,62372.0
2016-12-08 10:55:00,104.82,105.0,104.81,104.97,46764.0,87.0844,87.234,87.0761,87.2091,46764.0
2016-12-08 11:00:00,104.95,105.43,104.92,105.38,63960.0,87.1924,87.5912,87.1675,87.5497,63960.0
2016-12-08 11:05:00,105.36,105.58,105.33,105.53,30874.0,87.5331,87.7159,87.5082,87.6743,30874.0
2016-12-08 11:10:00,105.49,105.49,105.27,105.29,29375.0,87.6411,87.6411,87.4583,87.4749,29375.0
2016-12-08 11:15:00,105.27,105.29,105.21,105.21,26228.0,87.4583,87.4749,87.4085,87.4085,26228.0
2016-12-08 11:20:00,105.2,105.25,105.14,105.25,29305.0,87.4001,87.4417,87.3503,87.4417,29305.0
2016-12-08 11:25:00,105.22,105.43,105.22,105.3,33255.0,87.4168,87.5912,87.4168,87.4832,33255.0
2016-12-08 11:30:00,105.29,105.32,105.05,105.09,39681.0,87.4749,87.4998,87.2755,87.3088,39681.0
2016-12-08 11:35:00,105.07,105.08,104.95,104.98,30969.0,87.2921,87.3005,87.1924,87.2174,30969.0
2016-12-08 11:40:00,104.96,104.99,104.89,104.9,27619.0,87.2008,87.2257,87.1426,87.1509,27619.0
2016-12-08 11:45:00,104.89,105.18,104.89,105.05,49161.0,87.1426,87.3835,87.1426,87.2755,49161.0
2016-12-08 11:50:00,105.04,105.04,104.95,104.95,20126.0,87.2672,87.2672,87.1924,87.1924,20126.0
2016-12-08 11:55:00,104.97,105.19,104.96,105.18,23822.0,87.2091,87.3918,87.2008,87.3835,23822.0
2016-12-08 12:00:00,105.2,105.2,105.02,105.03,22180.0,87.4001,87.4001,87.2506,87.2589,22180.0
2016-12-08 12:05:00,105.04,105.1,104.96,105.02,21137.0,87.2672,87.3171,87.2008,87.2506,21137.0
2016-12-08 12:10:00,105.04,105.13,105.04,105.08,16620.0,87.2672,87.342,87.2672,87.3005,16620.0
2016-12-08 12:15:00,105.1,105.16,105.06,105.16,24338.0,87.3171,87.3669,87.2838,87.3669,24338.0
2016-12-08 12:20:00,105.16,105.56,105.16,105.54,22693.0,87.3669,87.6992,87.3669,87.6826,22693.0
2016-12-08 12:25:00,105.51,105.66,105.51,105.53,25682.0,87.6577,87.7823,87.6577,87.6743,25682.0
2016-12-08 12:30:00,105.53,105.73,105.52,105.71,23374.0,87.6743,87.8405,87.666,87.8239,23374.0
2016-12-08 12:35:00,105.69,105.7,105.59,105.59,23609.0,87.8072,87.8155,87.7242,87.7242,23609.0
2016-12-08 12:40:00,105.58,105.67,105.53,105.63,17635.0,87.7159,87.7906,87.6743,87.7574,17635.0
2016-12-08 12:45:00,105.62,105.83,105.62,105.78,31317.0,87.7491,87.9236,87.7491,87.882,31317.0
2016-12-08 12:50:00,105.77,105.78,105.62,105.63,19972.0,87.8737,87.882,87.7491,87.7574,19972.0
2016-12-08 12:55:00,105.64,105.68,105.59,105.64,18803.0,87.7657,87.7989,87.7242,87.7657,18803.0
2016-12-08 13:00:00,105.62,105.72,105.61,105.67,22417.0,87.7491,87.8322,87.7408,87.7906,22417.0
2016-12-08 13:05:00,105.66,105.69,105.6,105.65,21781.0,87.7823,87.8072,87.7325,87.774,21781.0
2016-12-08 13:10:00,105.65,105.72,105.62,105.64,32427.0,87.774,87.8322,87.7491,87.7657,32427.0
2016-12-08 13:15:00,105.65,105.7,105.57,105.57,49093.0,87.774,87.8155,87.7075,87.7075,49093.0
2016-12-08 13:20:00,105.57,105.6,105.5,105.56,26947.0,87.7075,87.7325,87.6494,87.6992,26947.0
2016-12-08 13:25:00,105.56,105.57,105.53,105.54,28903.0,87.6992,87.7075,87.6743,87.6826,28903.0
2016-12-08 13:30:00,105.54,105.57,105.53,105.54,19512.0,87.6826,87.7075,87.6743,87.6826,19512.0
2016-12-08 13:35:00,105.53,105.68,105.52,105.65,37066.0,87.6743,87.7989,87.666,87.774,37066.0
2016-12-08 13:40:00,105.66,105.73,105.64,105.7,31042.0,87.7823,87.8405,87.7657,87.8155,31042.0
2016-12-08 13:45:00,105.71,105.71,105.55,105.56,49052.0,87.8239,87.8239,87.6909,87.6992,49052.0
2016-12-08 13:50:00,105.57,105.59,105.51,105.54,28044.0,87.7075,87.7242,87.6577,87.6826,28044.0
2016-12-08 13:55:00,105.54,105.7,105.53,105.61,39896.0,87.6826,87.8155,87.6743,87.7408,39896.0
2016-12-08 14:00:00,105.61,105.61,105.43,105.45,35911.0,87.7408,87.7408,87.5912,87.6078,35911.0
2016-12-08 14:05:00,105.47,105.58,105.45,105.55,24179.0,87.6245,87.7159,87.6078,87.6909,24179.0
2016-12-08 14:10:00,105.55,105.62,105.55,105.6,27513.0,87.6909,87.7491,87.6909,87.7325,27513.0
2016-12-08 14:15:00,105.6,105.61,105.49,105.51,19887.0,87.7325,87.7408,87.6411,87.6577,19887.0
2016-12-08 14:20:00,105.5,105.51,105.22,105.24,34304.0,87.6494,87.6577,87.4168,87.4334,34304.0
2016-12-08 14:25:00,105.24,105.37,105.23,105.34,34724.0,87.4334,87.5414,87.4251,87.5165,34724.0
2016-12-08 14:30:00,105.36,105.42,105.36,105.37,20862.0,87.5331,87.5829,87.5331,87.5414,20862.0
2016-12-08 14:35:00,105.38,105.38,105.15,105.22,30031.0,87.5497,87.5497,87.3586,87.4168,30031.0
2016-12-08 14:40:00,105.22,105.28,105.19,105.23,23858.0,87.4168,87.4666,87.3918,87.4251,23858.0
2016-12-08 14:45:00,105.23,105.23,105.08,105.14,25934.0,87.4251,87.4251,87.3005,87.3503,25934.0
2016-12-08 14:50:00,105.12,105.18,105.06,105.14,32555.0,87.3337,87.3835,87.2838,87.3503,32555.0
2016-12-08 14:55:00,105.14,105.18,105.1,105.18,38906.0,87.3503,87.3835,87.3171,87.3835,38906.0
2016-12-08 15:00:00,105.18,105.21,105.11,105.19,38414.0,87.3835,87.4085,87.3254,87.3918,38414.0
2016-12-08 15:05:00,105.2,105.33,105.19,105.28,28929.0,87.4001,87.5082,87.3918,87.4666,28929.0
2016-12-08 15:10:00,105.29,105.39,105.29,105.38,25343.0,87.4749,87.558,87.4749,87.5497,25343.0
2016-12-08 15:15:00,105.38,105.4,105.35,105.39,32286.0,87.5497,87.5663,87.5248,87.558,32286.0
2016-12-08 15:20:00,105.38,105.38,105.29,105.34,30831.0,87.5497,87.5497,87.4749,87.5165,30831.0
2016-12-08 15:25:00,105.35,105.35,105.18,105.19,36032.0,87.5248,87.5248,87.3835,87.3918,36032.0
2016-12-08 15:30:00,105.2,105.35,105.17,105.31,35487.0,87.4001,87.5248,87.3752,87.4915,35487.0
2016-12-08 15:35:00,105.31,105.42,105.31,105.41,43640.0,87.4915,87.5829,87.4915,87.5746,43640.0
2016-12-08 15:40:00,105.41,105.54,105.39,105.52,58250.0,87.5746,87.6826,87.558,87.666,58250.0
2016-12-08 15:45:00,105.53,105.53,105.34,105.38,55062.0,87.6743,87.6743,87.5165,87.5497,55062.0
2016-12-08 15:50:00,105.38,105.41,105.32,105.32,69410.0,87.5497,87.5746,87.4998,87.4998,69410.0
2016-12-08 15:55:00,105.33,105.38,105.27,105.36,127623.0,87.5082,87.5497,87.4583,87.5331,127623.0
2016-12-09 09:30:00,104.47,105.0,104.21,104.41,144056.0,86.7937,87.234,86.5777,86.7438,144056.0
2016-12-09 09:35:00,104.31,104.59,104.03,104.45,88567.0,86.6607,86.8934,86.4281,86.777,88567.0
2016-12-09 09:40:00,104.48,104.59,104.26,104.41,60934.0,86.802,86.8934,86.6192,86.7438,60934.0
2016-12-09 09:45:00,104.39,104.83,104.37,104.67,59506.0,86.7272,87.0928,86.7106,86.9598,59506.0
2016-12-09 09:50:00,104.67,105.18,104.62,104.95,38537.0,86.9598,87.3835,86.9183,87.1924,38537.0
2016-12-09 09:55:00,104.96,105.06,104.67,104.91,29492.0,87.2008,87.2838,86.9598,87.1592,29492.0
2016-12-09 10:00:00,104.94,105.22,104.85,105.02,202323.0,87.1841,87.4168,87.1094,87.2506,202323.0
2016-12-09 10:05:00,105.01,105.48,104.93,105.23,66615.0,87.2423,87.6328,87.1758,87.4251,66615.0
2016-12-09 10:10:00,105.22,105.44,105.13,105.23,55516.0,87.4168,87.5995,87.342,87.4251,55516.0
2016-12-09 10:15:00,105.23,105.24,104.95,105.01,46459.0,87.4251,87.4334,87.1924,87.2423,46459.0
2016-12-09 10:20:00,105.0,105.11,104.94,105.11,37653.0,87.234,87.3254,87.1841,87.3254,37653.0
2016-12-09 10:25:00,105.13,105.3,105.09,105.16,30636.0,87.342,87.4832,87.3088,87.3669,30636.0
2016-12-09 10:30:00,105.15,105.2,105.03,105.05,28461.0,87.3586,87.4001,87.2589,87.2755,28461.0
2016-12-09 10:35:00,105.05,105.16,104.96,104.98,27582.0,87.2755,87.3669,87.2008,87.2174,27582.0
2016-12-09 10:40:00,104.99,105.0,104.69,104.77,49479.0,87.2257,87.234,86.9764,87.0429,49479.0
2016-12-09 10:45:00,104.75,104.79,104.59,104.66,27759.0,87.0263,87.0595,86.8934,86.9515,27759.0
2016-12-09 10:50:00,104.67,104.69,104.44,104.45,47901.0,86.9598,86.9764,86.7687,86.777,47901.0
2016-12-09 10:55:00,104.48,104.59,104.29,104.49,29453.0,86.802,86.8934,86.6441,86.8103,29453.0
2016-12-09 11:00:00,104.51,104.57,104.48,104.51,32849.0,86.8269,86.8767,86.802,86.8269,32849.0
2016-12-09 11:05:00,104.52,104.57,104.48,104.52,34232.0,86.8352,86.8767,86.802,86.8352,34232.0
2016-12-09 11:10:00,104.54,104.62,104.54,104.58,26061.0,86.8518,86.9183,86.8518,86.8851,26061.0
2016-12-09 11:15:00,104.58,104.72,104.58,104.71,29363.0,86.8851,87.0014,86.8851,86.9931,29363.0
2016-12-09 11:20:00,104.73,104.86,104.62,104.7,38740.0,87.0097,87.1177,86.9183,86.9847,38740.0
2016-12-09 11:25:00,104.69,104.73,104.5,104.53,62285.0,86.9764,87.0097,86.8186,86.8435,62285.0
2016-12-09 11:30:00,104.55,104.59,104.4,104.57,38589.0,86.8601,86.8934,86.7355,86.8767,38589.0
2016-12-09 11:35:00,104.57,104.67,104.54,104.67,28944.0,86.8767,86.9598,86.8518,86.9598,28944.0
2016-12-09 11:40:00,104.64,104.7,104.6,104.66,20858.0,86.9349,86.9847,86.9017,86.9515,20858.0
2016-12-09 11:45:00,104.68,104.75,104.61,104.64,40288.0,86.9681,87.0263,86.91,86.9349,40288.0
2016-12-09 11:50:00,104.65,104.66,104.58,104.61,24312.0,86.9432,86.9515,86.8851,86.91,24312.0
2016-12-09 11:55:00,104.62,104.65,104.55,104.58,26535.0,86.9183,86.9432,86.8601,86.8851,26535.0
2016-12-09 12:00:00,104.56,104.59,104.5,104.52,21997.0,86.8684,86.8934,86.8186,86.8352,21997.0
2016-12-09 12:05:00,104.53,104.65,104.52,104.63,30349.0,86.8435,86.9432,86.8352,86.9266,30349.0
2016-12-09 12:10:00,104.62,104.87,104.62,104.86,30578.0,86.9183,87.126,86.9183,87.1177,30578.0
2016-12-09 12:15:00,104.85,104.91,104.75,104.91,37327.0,87.1094,87.1592,87.0263,87.1592,37327.0
2016-12-09 12:20:00,104.94,105.09,104.94,105.06,22255.0,87.1841,87.3088,87.1841,87.2838,22255.0
2016-12-09 12:25:00,105.07,105.09,104.98,105.05,34097.0,87.2921,87.3088,87.2174,87.2755,34097.0
2016-12-09 12:30:00,105.05,105.06,105.0,105.01,49005.0,87.2755,87.2838,87.234,87.2423,49005.0
2016-12-09 12:35:00,105.03,105.05,104.97,105.03,87418.0,87.2589,87.2755,87.2091,87.2589,87418.0
2016-12-09 12:40:00,105.01,105.05,105.0,105.01,52346.0,87.2423,87.2755,87.234,87.2423,52346.0
2016-12-09 12:45:00,105.01,105.04,104.98,105.03,49902.0,87.2423,87.2672,87.2174,87.2589,49902.0
2016-12-09 12:50:00,105.03,105.17,105.02,105.14,47480.0,87.2589,87.3752,87.2506,87.3503,47480.0
2016-12-09 12:55:00,105.12,105.15,105.08,105.12,41416.0,87.3337,87.3586,87.3005,87.3337,41416.0
2016-12-09 13:00:00,105.16,105.27,105.11,105.23,52433.0,87.3669,87.4583,87.3254,87.4251,52433.0
2016-12-09 13:05:00,105.23,105.23,105.04,105.06,40623.0,87.4251,87.4251,87.2672,87.2838,40623.0
2016-12-09 13:10:00,105.05,105.08,104.99,105.02,21176.0,87.2755,87.3005,87.2257,87.2506,21176.0
2016-12-09 13:15:00,105.02,105.05,105.01,105.01,26078.0,87.2506,87.2755,87.2423,87.2423,26078.0
2016-12-09 13:20:00,105.01,105.02,104.97,104.97,28069.0,87.2423,87.2506,87.2091,87.2091,28069.0
2016-12-09 13:25:00,104.96,105.12,104.95,105.12,33264.0,87.2008,87.3337,87.1924,87.3337,33264.0
2016-12-09 13:30:00,105.13,105.16,105.04,105.05,23259.0,87.342,87.3669,87.2672,87.2755,23259.0
2016-12-09 13:35:00,105.04,105.17,105.04,105.16,21764.0,87.2672,87.3752,87.2672,87.3669,21764.0
2016-12-09 13:40:00,105.16,105.32,105.16,105.29,27956.0,87.3669,87.4998,87.3669,87.4749,27956.0
2016-12-09 13:45:00,105.29,105.35,105.29,105.33,32849.0,87.4749,87.5248,87.4749,87.5082,32849.0
2016-12-09 13:50:00,105.31,105.32,104.99,104.99,32030.0,87.4915,87.4998,87.2257,87.2257,32030.0
2016-12-09 13:55:00,105.02,105.02,104.85,104.93,103243.0,87.2506,87.2506,87.1094,87.1758,103243.0
2016-12-09 14:00:00,104.92,104.96,104.83,104.93,30651.0,87.1675,87.2008,87.0928,87.1758,30651.0
2016-12-09 14:05:00,104.92,105.06,104.89,104.92,41626.0,87.1675,87.2838,87.1426,87.1675,41626.0
2016-12-09 14:10:00,104.92,104.94,104.81,104.85,30390.0,87.1675,87.1841,87.0761,87.1094,30390.0
2016-12-09 14:15:00,104.87,104.93,104.78,104.83,27361.0,87.126,87.1758,87.0512,87.0928,27361.0
2016-12-09 14:20:00,104.82,104.92,104.81,104.89,28833.0,87.0844,87.1675,87.0761,87.1426,28833.0
2016-12-09 14:25:00,104.86,104.94,104.76,104.8,26441.0,87.1177,87.1841,87.0346,87.0678,26441.0
2016-12-09 14:30:00,104.8,104.93,104.79,104.9,19490.0,87.0678,87.1758,87.0595,87.1509,19490.0
2016-12-09 14:35:00,104.91,104.98,104.86,104.94,35676.0,87.1592,87.2174,87.1177,87.1841,35676.0
2016-12-09 14:40:00,104.94,105.04,104.94,104.96,31451.0,87.1841,87.2672,87.1841,87.2008,31451.0
2016-12-09 14:45:00,104.96,105.0,104.91,104.94,23799.0,87.2008,87.234,87.1592,87.1841,23799.0
2016-12-09 14:50:00,104.95,105.03,104.93,104.99,19801.0,87.1924,87.2589,87.1758,87.2257,19801.0
2016-12-09 14:55:00,104.99,105.08,104.97,105.08,14133.0,87.2257,87.3005,87.2091,87.3005,14133.0
2016-12-09 15:00:00,105.07,105.08,104.98,105.07,24971.0,87.2921,87.3005,87.2174,87.2921,24971.0
2016-12-09 15:05:00,105.07,105.14,105.05,105.1,31120.0,87.2921,87.3503,87.2755,87.3171,31120.0
2016-12-09 15:10:00,105.11,105.23,105.09,105.2,28631.0,87.3254,87.4251,87.3088,87.4001,28631.0
2016-12-09 15:15:00,105.2,105.3,105.18,105.24,47721.0,87.4001,87.4832,87.3835,87.4334,47721.0
2016-12-09 15:20:00,105.26,105.28,105.19,105.2,24183.0,87.45,87.4666,87.3918,87.4001,24183.0
2016-12-09 15:25:00,105.21,105.23,105.18,105.22,36770.0,87.4085,87.4251,87.3835,87.4168,36770.0
2016-12-09 15:30:00,105.21,105.24,105.09,105.11,39731.0,87.4085,87.4334,87.3088,87.3254,39731.0
2016-12-09 15:35:00,105.1,105.15,105.08,105.09,33461.0,87.3171,87.3586,87.3005,87.3088,33461.0
2016-12-09 15:40:00,105.1,105.11,104.97,104.97,49521.0,87.3171,87.3254,87.2091,87.2091,49521.0
2016-12-09 15:45:00,104.96,105.02,104.81,104.81,94754.0,87.2008,87.2506,87.0761,87.0761,94754.0
2016-12-09 15:50:00,104.82,105.0,104.82,104.95,113853.0,87.0844,87.234,87.0844,87.1924,113853.0
2016-12-09 15:55:00,104.96,105.01,104.89,105.01,149415.0,87.2008,87.2423,87.1426,87.2423,149415.0
2016-12-12 09:30:00,105.33,105.33,102.91,103.76,152246.0,87.5082,87.5082,85.4976,86.2038,152246.0
2016-12-12 09:35:00,103.76,104.42,103.7,104.23,57796.0,86.2038,86.7521,86.1539,86.5943,57796.0
2016-12-12 09:40:00,104.3,104.6,104.21,104.6,53712.0,86.6524,86.9017,86.5777,86.9017,53712.0
2016-12-12 09:45:00,104.6,104.8,104.43,104.65,60917.0,86.9017,87.0678,86.7604,86.9432,60917.0
2016-12-12 09:50:00,104.7,104.83,104.41,104.66,27213.0,86.9847,87.0928,86.7438,86.9515,27213.0
2016-12-12 09:55:00,104.69,104.71,104.35,104.54,40136.0,86.9764,86.9931,86.694,86.8518,40136.0
2016-12-12 10:00:00,104.56,104.83,104.52,104.55,27913.0,86.8684,87.0928,86.8352,86.8601,27913.0
2016-12-12 10:05:00,104.56,104.72,104.49,104.58,77434.0,86.8684,87.0014,86.8103,86.8851,77434.0
2016-12-12 10:10:00,104.53,104.72,104.46,104.61,39168.0,86.8435,87.0014,86.7854,86.91,39168.0
2016-12-12 10:15:00,104.63,104.63,104.1,104.19,39193.0,86.9266,86.9266,86.4863,86.561,39193.0
2016-12-12 10:20:00,104.22,104.5,104.21,104.38,25352.0,86.586,86.8186,86.5777,86.7189,25352.0
2016-12-12 10:25:00,104.38,104.42,104.16,104.23,20462.0,86.7189,86.7521,86.5361,86.5943,20462.0
2016-12-12 10:30:00,104.26,104.37,104.12,104.17,20896.0,86.6192,86.7106,86.5029,86.5444,20896.0
2016-12-12 10:35:00,104.14,104.43,104.14,104.41,26612.0,86.5195,86.7604,86.5195,86.7438,26612.0
2016-12-12 10:40:00,104.41,104.48,104.24,104.28,17292.0,86.7438,86.802,86.6026,86.6358,17292.0
2016-12-12 10:45:00,104.25,104.27,104.12,104.15,15778.0,86.6109,86.6275,86.5029,86.5278,15778.0
2016-12-12 10:50:00,104.13,104.3,104.11,104.12,26455.0,86.5112,86.6524,86.4946,86.5029,26455.0
2016-12-12 10:55:00,104.16,104.27,104.12,104.14,31043.0,86.5361,86.6275,86.5029,86.5195,31043.0
2016-12-12 11:00:00,104.15,104.21,104.09,104.11,30707.0,86.5278,86.5777,86.478,86.4946,30707.0
2016-12-12 11:05:00,104.11,104.11,103.95,103.95,16633.0,86.4946,86.4946,86.3616,86.3616,16633.0
2016-12-12 11:10:00,103.95,104.06,103.95,103.96,27096.0,86.3616,86.453,86.3616,86.37,27096.0
2016-12-12 11:15:00,103.95,103.98,103.7,103.76,49788.0,86.3616,86.3866,86.1539,86.2038,49788.0
2016-12-12 11:20:00,103.74,103.76,103.57,103.57,51935.0,86.1872,86.2038,86.0459,86.0459,51935.0
2016-12-12 11:25:00,103.58,103.64,103.36,103.4,64766.0,86.0543,86.1041,85.8715,85.9047,64766.0
2016-12-12 11:30:00,103.38,103.45,103.19,103.4,79898.0,85.8881,85.9462,85.7302,85.9047,79898.0
2016-12-12 11:35:00,103.38,103.56,103.36,103.47,48862.0,85.8881,86.0376,85.8715,85.9629,48862.0
2016-12-12 11:40:00,103.47,103.47,103.22,103.22,38578.0,85.9629,85.9629,85.7552,85.7552,38578.0
2016-12-12 11:45:00,103.23,103.41,103.19,103.36,76946.0,85.7635,85.913,85.7302,85.8715,76946.0
2016-12-12 11:50:00,103.39,103.51,103.28,103.51,35882.0,85.8964,85.9961,85.805,85.9961,35882.0
2016-12-12 11:55:00,103.51,103.58,103.48,103.57,20635.0,85.9961,86.0543,85.9712,86.0459,20635.0
2016-12-12 12:00:00,103.58,103.58,103.43,103.46,25705.0,86.0543,86.0543,85.9296,85.9546,25705.0
2016-12-12 12:05:00,103.47,103.52,103.44,103.52,18429.0,85.9629,86.0044,85.9379,86.0044,18429.0
2016-12-12 12:10:00,103.52,103.61,103.39,103.61,30795.0,86.0044,86.0792,85.8964,86.0792,30795.0
2016-12-12 12:15:00,103.59,103.65,103.54,103.54,12575.0,86.0626,86.1124,86.021,86.021,12575.0
2016-12-12 12:20:00,103.53,103.56,103.46,103.46,17717.0,86.0127,86.0376,85.9546,85.9546,17717.0
2016-12-12 12:25:00,103.45,103.53,103.4,103.42,26060.0,85.9462,86.0127,85.9047,85.9213,26060.0
2016-12-12 12:30:00,103.41,103.71,103.41,103.7,32399.0,85.913,86.1623,85.913,86.1539,32399.0
2016-12-12 12:35:00,103.71,103.77,103.51,103.55,46612.0,86.1623,86.2121,85.9961,86.0293,46612.0
2016-12-12 12:40:00,103.56,103.69,103.47,103.67,30319.0,86.0376,86.1456,85.9629,86.129,30319.0
2016-12-12 12:45:00,103.67,103.72,103.54,103.54,16919.0,86.129,86.1706,86.021,86.021,16919.0
2016-12-12 12:50:00,103.55,103.65,103.51,103.56,20582.0,86.0293,86.1124,85.9961,86.0376,20582.0
2016-12-12 12:55:00,103.57,103.66,103.57,103.63,19801.0,86.0459,86.1207,86.0459,86.0958,19801.0
2016-12-12 13:00:00,103.63,103.8,103.62,103.79,24208.0,86.0958,86.237,86.0875,86.2287,24208.0
2016-12-12 13:05:00,103.8,103.8,103.65,103.75,22486.0,86.237,86.237,86.1124,86.1955,22486.0
2016-12-12 13:10:00,103.75,103.75,103.61,103.64,20021.0,86.1955,86.1955,86.0792,86.1041,20021.0
2016-12-12 13:15:00,103.64,103.8,103.64,103.79,35369.0,86.1041,86.237,86.1041,86.2287,35369.0
2016-12-12 13:20:00,103.8,103.8,103.75,103.77,21985.0,86.237,86.237,86.1955,86.2121,21985.0
2016-12-12 13:25:00,103.75,103.84,103.75,103.78,31182.0,86.1955,86.2703,86.1955,86.2204,31182.0
2016-12-12 13:30:00,103.79,103.9,103.67,103.73,44148.0,86.2287,86.3201,86.129,86.1789,44148.0
2016-12-12 13:35:00,103.75,103.86,103.71,103.81,23744.0,86.1955,86.2869,86.1623,86.2453,23744.0
2016-12-12 13:40:00,103.84,103.88,103.8,103.86,19693.0,86.2703,86.3035,86.237,86.2869,19693.0
2016-12-12 13:45:00,103.88,103.9,103.84,103.9,18085.0,86.3035,86.3201,86.2703,86.3201,18085.0
2016-12-12 13:50:00,103.9,103.94,103.83,103.94,17078.0,86.3201,86.3533,86.262,86.3533,17078.0
2016-12-12 13:55:00,103.92,104.06,103.89,104.05,22116.0,86.3367,86.453,86.3118,86.4447,22116.0
2016-12-12 14:00:00,104.02,104.09,104.0,104.03,27162.0,86.4198,86.478,86.4032,86.4281,27162.0
2016-12-12 14:05:00,104.03,104.07,103.97,104.04,28728.0,86.4281,86.4613,86.3783,86.4364,28728.0
2016-12-12 14:10:00,104.06,104.2,104.05,104.2,27358.0,86.453,86.5693,86.4447,86.5693,27358.0
2016-12-12 14:15:00,104.17,104.26,104.1,104.23,32579.0,86.5444,86.6192,86.4863,86.5943,32579.0
2016-12-12 14:20:00,104.23,104.36,104.2,104.34,25008.0,86.5943,86.7023,86.5693,86.6857,25008.0
2016-12-12 14:25:00,104.35,104.36,104.19,104.28,37492.0,86.694,86.7023,86.561,86.6358,37492.0
2016-12-12 14:30:00,104.31,104.34,104.2,104.22,23243.0,86.6607,86.6857,86.5693,86.586,23243.0
2016-12-12 14:35:00,104.2,104.31,104.19,104.27,22580.0,86.5693,86.6607,86.561,86.6275,22580.0
2016-12-12 14:40:00,104.29,104.3,104.22,104.26,34853.0,86.6441,86.6524,86.586,86.6192,34853.0
2016-12-12 14:45:00,104.23,104.32,104.22,104.32,68481.0,86.5943,86.669,86.586,86.669,68481.0
2016-12-12 14:50:00,104.3,104.33,104.2,104.26,66466.0,86.6524,86.6774,86.5693,86.6192,66466.0
2016-12-12 14:55:00,104.26,104.4,104.26,104.35,29669.0,86.6192,86.7355,86.6192,86.694,29669.0
2016-12-12 15:00:00,104.34,104.42,104.34,104.36,39258.0,86.6857,86.7521,86.6857,86.7023,39258.0
2016-12-12 15:05:00,104.36,104.38,104.14,104.15,86524.0,86.7023,86.7189,86.5195,86.5278,86524.0
2016-12-12 15:10:00,104.16,104.32,104.15,104.18,110143.0,86.5361,86.669,86.5278,86.5527,110143.0
2016-12-12 15:15:00,104.17,104.24,104.12,104.17,42120.0,86.5444,86.6026,86.5029,86.5444,42120.0
2016-12-12 15:20:00,104.15,104.34,104.14,104.27,57022.0,86.5278,86.6857,86.5195,86.6275,57022.0
2016-12-12 15:25:00,104.28,104.34,104.12,104.22,45575.0,86.6358,86.6857,86.5029,86.586,45575.0
2016-12-12 15:30:00,104.24,104.28,104.15,104.15,58505.0,86.6026,86.6358,86.5278,86.5278,58505.0
2016-12-12 15:35:00,104.17,104.28,104.11,104.24,48906.0,86.5444,86.6358,86.4946,86.6026,48906.0
2016-12-12 15:40:00,104.24,104.27,104.14,104.2,86113.0,86.6026,86.6275,86.5195,86.5693,86113.0
2016-12-12 15:45:00,104.18,104.27,104.13,104.23,83474.0,86.5527,86.6275,86.5112,86.5943,83474.0
2016-12-12 15:50:00,104.24,104.31,104.23,104.24,82251.0,86.6026,86.6607,86.5943,86.6026,82251.0
2016-12-12 15:55:00,104.24,104.35,104.24,104.32,138466.0,86.6026,86.694,86.6026,86.669,138466.0
2016-12-13 09:30:00,104.59,104.59,104.06,104.12,60602.0,86.8934,86.8934,86.453,86.5029,60602.0
2016-12-13 09:35:00,104.08,104.32,103.77,104.26,38669.0,86.4697,86.669,86.2121,86.6192,38669.0
2016-12-13 09:40:00,104.26,104.74,104.21,104.7,53792.0,86.6192,87.018,86.5777,86.9847,53792.0
2016-12-13 09:45:00,104.68,104.69,104.11,104.11,54644.0,86.9681,86.9764,86.4946,86.4946,54644.0
2016-12-13 09:50:00,104.11,104.28,104.08,104.25,38425.0,86.4946,86.6358,86.4697,86.6109,38425.0
2016-12-13 09:55:00,104.29,104.32,103.97,104.08,33235.0,86.6441,86.669,86.3783,86.4697,33235.0
2016-12-13 10:00:00,104.09,104.24,104.03,104.08,73685.0,86.478,86.6026,86.4281,86.4697,73685.0
2016-12-13 10:05:00,104.08,104.16,103.89,103.96,65474.0,86.4697,86.5361,86.3118,86.37,65474.0
2016-12-13 10:10:00,103.95,104.0,103.56,103.59,37347.0,86.3616,86.4032,86.0376,86.0626,37347.0
2016-12-13 10:15:00,103.61,103.85,103.56,103.77,28592.0,86.0792,86.2786,86.0376,86.2121,28592.0
2016-12-13 10:20:00,103.74,103.77,103.45,103.54,32341.0,86.1872,86.2121,85.9462,86.021,32341.0
2016-12-13 10:25:00,103.55,103.79,103.55,103.62,24995.0,86.0293,86.2287,86.0293,86.0875,24995.0
2016-12-13 10:30:00,103.61,103.67,103.47,103.49,38395.0,86.0792,86.129,85.9629,85.9795,38395.0
2016-12-13 10:35:00,103.51,103.54,103.3,103.36,35089.0,85.9961,86.021,85.8216,85.8715,35089.0
2016-12-13 10:40:00,103.37,103.61,103.36,103.43,46169.0,85.8798,86.0792,85.8715,85.9296,46169.0
2016-12-13 10:45:00,103.43,103.52,103.38,103.46,56515.0,85.9296,86.0044,85.8881,85.9546,56515.0
2016-12-13 10:50:00,103.49,103.51,103.3,103.4,59068.0,85.9795,85.9961,85.8216,85.9047,59068.0
2016-12-13 10:55:00,103.43,103.5,103.4,103.46,33977.0,85.9296,85.9878,85.9047,85.9546,33977.0
2016-12-13 11:00:00,103.47,103.5,103.39,103.42,31004.0,85.9629,85.9878,85.8964,85.9213,31004.0
2016-12-13 11:05:00,103.42,103.46,103.28,103.28,28520.0,85.9213,85.9546,85.805,85.805,28520.0
2016-12-13 11:10:00,103.3,103.33,103.22,103.3,29547.0,85.8216,85.8466,85.7552,85.8216,29547.0
2016-12-13 11:15:00,103.31,103.4,103.27,103.34,42433.0,85.8299,85.9047,85.7967,85.8549,42433.0
2016-12-13 11:20:00,103.35,103.53,103.34,103.41,55148.0,85.8632,86.0127,85.8549,85.913,55148.0
2016-12-13 11:25:00,103.41,103.44,103.24,103.27,36093.0,85.913,85.9379,85.7718,85.7967,36093.0
2016-12-13 11:30:00,103.27,103.29,103.12,103.19,49745.0,85.7967,85.8133,85.6721,85.7302,49745.0
2016-12-13 11:35:00,103.19,103.25,103.12,103.17,56553.0,85.7302,85.7801,85.6721,85.7136,56553.0
2016-12-13 11:40:00,103.19,103.23,103.15,103.19,36610.0,85.7302,85.7635,85.697,85.7302,36610.0
2016-12-13 11:45:00,103.17,103.33,103.17,103.28,67830.0,85.7136,85.8466,85.7136,85.805,67830.0
2016-12-13 11:50:00,103.26,103.3,103.19,103.2,35787.0,85.7884,85.8216,85.7302,85.7385,35787.0
2016-12-13 11:55:00,103.2,103.33,103.2,103.31,48639.0,85.7385,85.8466,85.7385,85.8299,48639.0
2016-12-13 12:00:00,103.33,103.47,103.31,103.39,33134.0,85.8466,85.9629,85.8299,85.8964,33134.0
2016-12-13 12:05:00,103.42,103.46,103.27,103.45,52760.0,85.9213,85.9546,85.7967,85.9462,52760.0
2016-12-13 12:10:00,103.45,103.49,103.36,103.48,52463.0,85.9462,85.9795,85.8715,85.9712,52463.0
2016-12-13 12:15:00,103.48,103.79,103.48,103.7,33105.0,85.9712,86.2287,85.9712,86.1539,33105.0
2016-12-13 12:20:00,103.7,103.87,103.63,103.87,20261.0,86.1539,86.2952,86.0958,86.2952,20261.0
2016-12-13 12:25:00,103.86,103.87,103.71,103.75,31490.0,86.2869,86.2952,86.1623,86.1955,31490.0
2016-12-13 12:30:00,103.75,103.89,103.74,103.88,26463.0,86.1955,86.3118,86.1872,86.3035,26463.0
2016-12-13 12:35:00,103.89,103.99,103.89,103.98,14918.0,86.3118,86.3949,86.3118,86.3866,14918.0
2016-12-13 12:40:00,103.97,104.16,103.97,104.14,20676.0,86.3783,86.5361,86.3783,86.5195,20676.0
2016-12-13 12:45:00,104.14,104.2,104.11,104.14,16105.0,86.5195,86.5693,86.4946,86.5195,16105.0
2016-12-13 12:50:00,104.15,104.17,104.12,104.15,15955.0,86.5278,86.5444,86.5029,86.5278,15955.0
2016-12-13 12:55:00,104.17,104.26,104.16,104.25,15995.0,86.5444,86.6192,86.5361,86.6109,15995.0
2016-12-13 13:00:00,104.24,104.33,104.22,104.3,23608.0,86.6026,86.6774,86.586,86.6524,23608.0
2016-12-13 13:05:00,104.3,104.34,104.29,104.3,15419.0,86.6524,86.6857,86.6441,86.6524,15419.0
2016-12-13 13:10:00,104.3,104.3,104.25,104.27,20303.0,86.6524,86.6524,86.6109,86.6275,20303.0
2016-12-13 13:15:00,104.27,104.29,104.16,104.29,29628.0,86.6275,86.6441,86.5361,86.6441,29628.0
2016-12-13 13:20:00,104.29,104.37,104.29,104.37,21716.0,86.6441,86.7106,86.6441,86.7106,21716.0
2016-12-13 13:25:00,104.37,104.46,104.35,104.46,28932.0,86.7106,86.7854,86.694,86.7854,28932.0
2016-12-13 13:30:00,104.46,104.51,104.46,104.48,25484.0,86.7854,86.8269,86.7854,86.802,25484.0
2016-12-13 13:35:00,104.48,104.53,104.36,104.42,55172.0,86.802,86.8435,86.7023,86.7521,55172.0
2016-12-13 13:40:00,104.43,104.48,104.32,104.34,19839.0,86.7604,86.802,86.669,86.6857,19839.0
2016-12-13 13:45:00,104.33,104.37,104.22,104.23,23376.0,86.6774,86.7106,86.586,86.5943,23376.0
2016-12-13 13:50:00,104.23,104.35,104.23,104.28,30327.0,86.5943,86.694,86.5943,86.6358,30327.0
2016-12-13 13:55:00,104.27,104.41,104.27,104.41,34219.0,86.6275,86.7438,86.6275,86.7438,34219.0
2016-12-13 14:00:00,104.4,104.47,104.39,104.45,23610.0,86.7355,86.7937,86.7272,86.777,23610.0
2016-12-13 14:05:00,104.45,104.46,104.27,104.34,42338.0,86.777,86.7854,86.6275,86.6857,42338.0
2016-12-13 14:10:00,104.31,104.33,104.27,104.3,13731.0,86.6607,86.6774,86.6275,86.6524,13731.0
2016-12-13 14:15:00,104.29,104.31,104.13,104.18,39202.0,86.6441,86.6607,86.5112,86.5527,39202.0
2016-12-13 14:20:00,104.17,104.28,104.16,104.23,21913.0,86.5444,86.6358,86.5361,86.5943,21913.0
2016-12-13 14:25:00,104.23,104.23,104.02,104.02,28152.0,86.5943,86.5943,86.4198,86.4198,28152.0
2016-12-13 14:30:00,104.01,104.16,103.99,104.14,30268.0,86.4115,86.5361,86.3949,86.5195,30268.0
2016-12-13 14:35:00,104.15,104.17,104.06,104.17,35270.0,86.5278,86.5444,86.453,86.5444,35270.0
2016-12-13 14:40:00,104.15,104.2,104.12,104.12,46403.0,86.5278,86.5693,86.5029,86.5029,46403.0
2016-12-13 14:45:00,104.14,104.17,104.04,104.07,43527.0,86.5195,86.5444,86.4364,86.4613,43527.0
2016-12-13 14:50:00,104.06,104.1,103.98,104.01,34292.0,86.453,86.4863,86.3866,86.4115,34292.0
2016-12-13 14:55:00,103.99,104.06,103.99,104.02,21813.0,86.3949,86.453,86.3949,86.4198,21813.0
2016-12-13 15:00:00,104.03,104.04,104.0,104.04,31064.0,86.4281,86.4364,86.4032,86.4364,31064.0
2016-12-13 15:05:00,104.04,104.07,104.0,104.0,38681.0,86.4364,86.4613,86.4032,86.4032,38681.0
2016-12-13 15:10:00,104.0,104.01,103.82,103.84,40369.0,86.4032,86.4115,86.2536,86.2703,40369.0
2016-12-13 15:15:00,103.84,103.97,103.84,103.97,44068.0,86.2703,86.3783,86.2703,86.3783,44068.0
2016-12-13 15:20:00,103.98,104.02,103.83,103.88,45833.0,86.3866,86.4198,86.262,86.3035,45833.0
2016-12-13 15:25:00,103.9,104.0,103.86,103.96,30733.0,86.3201,86.4032,86.2869,86.37,30733.0
2016-12-13 15:30:00,103.96,103.97,103.9,103.95,55172.0,86.37,86.3783,86.3201,86.3616,55172.0
2016-12-13 15:35:00,103.95,103.97,103.91,103.92,67549.0,86.3616,86.3783,86.3284,86.3367,67549.0
2016-12-13 15:40:00,103.91,103.98,103.85,103.95,91741.0,86.3284,86.3866,86.2786,86.3616,91741.0
2016-12-13 15:45:00,103.95,103.97,103.82,103.88,74923.0,86.3616,86.3783,86.2536,86.3035,74923.0
2016-12-13 15:50:00,103.87,103.88,103.78,103.84,97235.0,86.2952,86.3035,86.2204,86.2703,97235.0
2016-12-13 15:55:00,103.84,104.07,103.84,104.04,264311.0,86.2703,86.4613,86.2703,86.4364,264311.0
2016-12-14 09:30:00,104.19,104.8,104.0,104.73,102089.0,86.561,87.0678,86.4032,87.0097,102089.0
2016-12-14 09:35:00,104.76,104.76,104.42,104.64,37716.0,87.0346,87.0346,86.7521,86.9349,37716.0
2016-12-14 09:40:00,104.59,104.73,104.5,104.64,38222.0,86.8934,87.0097,86.8186,86.9349,38222.0
2016-12-14 09:45:00,104.65,104.83,104.65,104.73,50867.0,86.9432,87.0928,86.9432,87.0097,50867.0
2016-12-14 09:50:00,104.73,104.78,104.46,104.46,30115.0,87.0097,87.0512,86.7854,86.7854,30115.0
2016-12-14 09:55:00,104.45,104.46,104.2,104.41,40213.0,86.777,86.7854,86.5693,86.7438,40213.0
2016-12-14 10:00:00,104.37,104.47,104.24,104.29,41661.0,86.7106,86.7937,86.6026,86.6441,41661.0
2016-12-14 10:05:00,104.29,104.3,104.0,104.08,34716.0,86.6441,86.6524,86.4032,86.4697,34716.0
2016-12-14 10:10:00,104.09,104.19,104.08,104.17,30446.0,86.478,86.561,86.4697,86.5444,30446.0
2016-12-14 10:15:00,104.17,104.17,103.87,103.87,20999.0,86.5444,86.5444,86.2952,86.2952,20999.0
2016-12-14 10:20:00,103.86,104.05,103.86,104.01,35099.0,86.2869,86.4447,86.2869,86.4115,35099.0
2016-12-14 10:25:00,104.0,104.07,103.94,103.99,29074.0,86.4032,86.4613,86.3533,86.3949,29074.0
2016-12-14 10:30:00,103.96,104.04,103.71,103.71,24226.0,86.37,86.4364,86.1623,86.1623,24226.0
2016-12-14 10:35:00,103.72,103.79,103.55,103.7,33612.0,86.1706,86.2287,86.0293,86.1539,33612.0
2016-12-14 10:40:00,103.7,103.81,103.59,103.6,22971.0,86.1539,86.2453,86.0626,86.0709,22971.0
2016-12-14 10:45:00,103.59,103.65,103.57,103.58,12353.0,86.0626,86.1124,86.0459,86.0543,12353.0
2016-12-14 10:50:00,103.57,103.67,103.54,103.67,18901.0,86.0459,86.129,86.021,86.129,18901.0
2016-12-14 10:55:00,103.73,103.75,103.6,103.72,28873.0,86.1789,86.1955,86.0709,86.1706,28873.0
2016-12-14 11:00:00,103.72,103.72,103.57,103.62,26662.0,86.1706,86.1706,86.0459,86.0875,26662.0
2016-12-14 11:05:00,103.66,103.71,103.57,103.61,23403.0,86.1207,86.1623,86.0459,86.0792,23403.0
2016-12-14 11:10:00,103.62,103.79,103.61,103.76,19623.0,86.0875,86.2287,86.0792,86.2038,19623.0
2016-12-14 11:15:00,103.76,103.98,103.75,103.93,38039.0,86.2038,86.3866,86.1955,86.345,38039.0
2016-12-14 11:20:00,103.94,104.15,103.92,104.11,22801.0,86.3533,86.5278,86.3367,86.4946,22801.0
2016-12-14 11:25:00,104.09,104.13,103.98,103.98,24358.0,86.478,86.5112,86.3866,86.3866,24358.0
2016-12-14 11:30:00,103.96,103.97,103.61,103.61,10139.0,86.37,86.3783,86.0792,86.0792,10139.0
2016-12-14 11:35:00,103.62,103.63,103.47,103.5,22332.0,86.0875,86.0958,85.9629,85.9878,22332.0
2016-12-14 11:40:00,103.49,103.55,103.4,103.42,18102.0,85.9795,86.0293,85.9047,85.9213,18102.0
2016-12-14 11:45:00,103.49,103.71,103.44,103.7,18811.0,85.9795,86.1623,85.9379,86.1539,18811.0
2016-12-14 11:50:00,103.69,103.77,103.63,103.76,14037.0,86.1456,86.2121,86.0958,86.2038,14037.0
2016-12-14 11:55:00,103.75,103.75,103.56,103.61,14951.0,86.1955,86.1955,86.0376,86.0792,14951.0
2016-12-14 12:00:00,103.63,103.79,103.62,103.71,11104.0,86.0958,86.2287,86.0875,86.1623,11104.0
2016-12-14 12:05:00,103.72,103.75,103.67,103.72,9777.0,86.1706,86.1955,86.129,86.1706,9777.0
2016-12-14 12:10:00,103.76,103.82,103.74,103.82,12834.0,86.2038,86.2536,86.1872,86.2536,12834.0
2016-12-14 12:15:00,103.77,103.84,103.72,103.73,7803.0,86.2121,86.2703,86.1706,86.1789,7803.0
2016-12-14 12:20:00,103.76,103.87,103.74,103.83,15190.0,86.2038,86.2952,86.1872,86.262,15190.0
2016-12-14 12:25:00,103.83,104.01,103.8,103.99,22620.0,86.262,86.4115,86.237,86.3949,22620.0
2016-12-14 12:30:00,103.97,104.07,103.96,104.05,21308.0,86.3783,86.4613,86.37,86.4447,21308.0
2016-12-14 12:35:00,104.03,104.05,103.97,104.05,16117.0,86.4281,86.4447,86.3783,86.4447,16117.0
2016-12-14 12:40:00,104.02,104.1,103.95,104.09,25836.0,86.4198,86.4863,86.3616,86.478,25836.0
2016-12-14 12:45:00,104.08,104.2,104.07,104.12,15726.0,86.4697,86.5693,86.4613,86.5029,15726.0
2016-12-14 12:50:00,104.13,104.14,104.09,104.11,53983.0,86.5112,86.5195,86.478,86.4946,53983.0
2016-12-14 12:55:00,104.1,104.13,103.99,104.0,21175.0,86.4863,86.5112,86.3949,86.4032,21175.0
2016-12-14 13:00:00,104.0,104.13,103.99,104.11,18227.0,86.4032,86.5112,86.3949,86.4946,18227.0
2016-12-14 13:05:00,104.1,104.11,104.0,104.02,13848.0,86.4863,86.4946,86.4032,86.4198,13848.0
2016-12-14 13:10:00,104.02,104.09,104.02,104.08,20198.0,86.4198,86.478,86.4198,86.4697,20198.0
2016-12-14 13:15:00,104.1,104.12,104.07,104.12,17274.0,86.4863,86.5029,86.4613,86.5029,17274.0
2016-12-14 13:20:00,104.1,104.14,104.01,104.01,24212.0,86.4863,86.5195,86.4115,86.4115,24212.0
2016-12-14 13:25:00,104.03,104.06,104.0,104.02,15245.0,86.4281,86.453,86.4032,86.4198,15245.0
2016-12-14 13:30:00,104.0,104.08,103.95,104.04,17561.0,86.4032,86.4697,86.3616,86.4364,17561.0
2016-12-14 13:35:00,104.04,104.12,104.04,104.04,9532.0,86.4364,86.5029,86.4364,86.4364,9532.0
2016-12-14 13:40:00,104.05,104.12,104.03,104.09,15433.0,86.4447,86.5029,86.4281,86.478,15433.0
2016-12-14 13:45:00,104.08,104.09,104.02,104.03,10568.0,86.4697,86.478,86.4198,86.4281,10568.0
2016-12-14 13:50:00,104.03,104.1,104.0,104.05,35238.0,86.4281,86.4863,86.4032,86.4447,35238.0
2016-12-14 13:55:00,104.05,104.25,104.04,104.25,28536.0,86.4447,86.6109,86.4364,86.6109,28536.0
2016-12-14 14:00:00,104.18,104.5,104.04,104.37,38781.0,86.5527,86.8186,86.4364,86.7106,38781.0
2016-12-14 14:05:00,104.37,104.4,104.07,104.18,27531.0,86.7106,86.7355,86.4613,86.5527,27531.0
2016-12-14 14:10:00,104.14,104.17,103.91,103.92,38301.0,86.5195,86.5444,86.3284,86.3367,38301.0
2016-12-14 14:15:00,103.91,103.98,103.72,103.9,43824.0,86.3284,86.3866,86.1706,86.3201,43824.0
2016-12-14 14:20:00,103.9,103.9,103.62,103.62,38211.0,86.3201,86.3201,86.0875,86.0875,38211.0
2016-12-14 14:25:00,103.62,103.62,103.11,103.11,22199.0,86.0875,86.0875,85.6638,85.6638,22199.0
2016-12-14 14:30:00,103.15,103.52,103.13,103.48,20450.0,85.697,86.0044,85.6804,85.9712,20450.0
2016-12-14 14:35:00,103.47,103.68,103.47,103.63,23849.0,85.9629,86.1373,85.9629,86.0958,23849.0
2016-12-14 14:40:00,103.69,103.76,103.61,103.64,21692.0,86.1456,86.2038,86.0792,86.1041,21692.0
2016-12-14 14:45:00,103.7,103.76,103.58,103.7,25309.0,86.1539,86.2038,86.0543,86.1539,25309.0
2016-12-14 14:50:00,103.69,103.79,103.62,103.69,34772.0,86.1456,86.2287,86.0875,86.1456,34772.0
2016-12-14 14:55:00,103.71,103.71,103.31,103.36,33933.0,86.1623,86.1623,85.8299,85.8715,33933.0
2016-12-14 15:00:00,103.34,103.47,103.31,103.42,34378.0,85.8549,85.9629,85.8299,85.9213,34378.0
2016-12-14 15:05:00,103.36,103.55,103.15,103.17,30397.0,85.8715,86.0293,85.697,85.7136,30397.0
2016-12-14 15:10:00,103.13,103.35,103.1,103.2,30313.0,85.6804,85.8632,85.6555,85.7385,30313.0
2016-12-14 15:15:00,103.2,103.2,103.0,103.06,31445.0,85.7385,85.7385,85.5724,85.6222,31445.0
2016-12-14 15:20:00,103.04,103.18,103.01,103.05,51315.0,85.6056,85.7219,85.5807,85.6139,51315.0
2016-12-14 15:25:00,103.03,103.11,102.99,103.03,49423.0,85.5973,85.6638,85.5641,85.5973,49423.0
2016-12-14 15:30:00,103.05,103.32,103.05,103.28,55719.0,85.6139,85.8382,85.6139,85.805,55719.0
2016-12-14 15:35:00,103.28,103.43,103.23,103.38,88077.0,85.805,85.9296,85.7635,85.8881,88077.0
2016-12-14 15:40:00,103.38,103.41,103.17,103.25,98071.0,85.8881,85.913,85.7136,85.7801,98071.0
2016-12-14 15:45:00,103.24,103.24,102.95,102.95,89973.0,85.7718,85.7718,85.5308,85.5308,89973.0
2016-12-14 15:50:00,102.95,102.97,102.77,102.84,119834.0,85.5308,85.5475,85.3813,85.4395,119834.0
2016-12-14 15:55:00,102.83,102.86,102.67,102.82,193558.0,85.4312,85.4561,85.2982,85.4228,193558.0
2016-12-15 09:30:00,102.98,103.06,102.51,102.87,114157.0,85.5558,85.6222,85.1653,85.4644,114157.0
2016-12-15 09:35:00,102.87,103.06,102.74,102.97,34169.0,85.4644,85.6222,85.3564,85.5475,34169.0
2016-12-15 09:40:00,102.97,103.01,102.89,102.97,31044.0,85.5475,85.5807,85.481,85.5475,31044.0
2016-12-15 09:45:00,102.97,103.06,102.82,102.83,33074.0,85.5475,85.6222,85.4228,85.4312,33074.0
2016-12-15 09:50:00,102.88,103.44,102.87,103.44,41849.0,85.4727,85.9379,85.4644,85.9379,41849.0
2016-12-15 09:55:00,103.39,104.0,103.38,104.0,89148.0,85.8964,86.4032,85.8881,86.4032,89148.0
2016-12-15 10:00:00,104.0,104.28,103.91,104.18,67690.0,86.4032,86.6358,86.3284,86.5527,67690.0
2016-12-15 10:05:00,104.19,104.2,103.83,103.94,59156.0,86.561,86.5693,86.262,86.3533,59156.0
2016-12-15 10:10:00,103.98,103.99,103.6,103.95,44185.0,86.3866,86.3949,86.0709,86.3616,44185.0
2016-12-15 10:15:00,103.99,104.09,103.77,103.78,38492.0,86.3949,86.478,86.2121,86.2204,38492.0
2016-12-15 10:20:00,103.8,104.08,103.71,104.04,79651.0,86.237,86.4697,86.1623,86.4364,79651.0
2016-12-15 10:25:00,104.06,104.2,103.74,103.76,80011.0,86.453,86.5693,86.1872,86.2038,80011.0
2016-12-15 10:30:00,103.73,104.19,103.73,104.05,66469.0,86.1789,86.561,86.1789,86.4447,66469.0
2016-12-15 10:35:00,104.05,104.08,103.86,104.08,31405.0,86.4447,86.4697,86.2869,86.4697,31405.0
2016-12-15 10:40:00,104.12,104.18,104.04,104.1,33732.0,86.5029,86.5527,86.4364,86.4863,33732.0
2016-12-15 10:45:00,104.1,104.19,104.03,104.04,42870.0,86.4863,86.561,86.4281,86.4364,42870.0
2016-12-15 10:50:00,104.05,104.21,104.04,104.2,31288.0,86.4447,86.5777,86.4364,86.5693,31288.0
2016-12-15 10:55:00,104.21,104.22,104.08,104.11,44293.0,86.5777,86.586,86.4697,86.4946,44293.0
2016-12-15 11:00:00,104.12,104.39,104.12,104.34,40101.0,86.5029,86.7272,86.5029,86.6857,40101.0
2016-12-15 11:05:00,104.33,104.54,104.33,104.52,47156.0,86.6774,86.8518,86.6774,86.8352,47156.0
2016-12-15 11:10:00,104.54,104.65,104.53,104.54,55907.0,86.8518,86.9432,86.8435,86.8518,55907.0
2016-12-15 11:15:00,104.54,104.64,104.52,104.61,19957.0,86.8518,86.9349,86.8352,86.91,19957.0
2016-12-15 11:20:00,104.61,104.65,104.48,104.51,31998.0,86.91,86.9432,86.802,86.8269,31998.0
2016-12-15 11:25:00,104.49,104.54,104.45,104.48,28367.0,86.8103,86.8518,86.777,86.802,28367.0
2016-12-15 11:30:00,104.48,104.49,104.29,104.35,28837.0,86.802,86.8103,86.6441,86.694,28837.0
2016-12-15 11:35:00,104.37,104.72,104.37,104.72,33631.0,86.7106,87.0014,86.7106,87.0014,33631.0
2016-12-15 11:40:00,104.73,104.86,104.72,104.79,66416.0,87.0097,87.1177,87.0014,87.0595,66416.0
2016-12-15 11:45:00,104.8,104.87,104.77,104.83,39184.0,87.0678,87.126,87.0429,87.0928,39184.0
2016-12-15 11:50:00,104.84,104.87,104.74,104.79,46743.0,87.1011,87.126,87.018,87.0595,46743.0
2016-12-15 11:55:00,104.77,104.79,104.53,104.65,32568.0,87.0429,87.0595,86.8435,86.9432,32568.0
2016-12-15 12:00:00,104.63,104.76,104.62,104.68,32701.0,86.9266,87.0346,86.9183,86.9681,32701.0
2016-12-15 12:05:00,104.67,104.68,104.53,104.58,52981.0,86.9598,86.9681,86.8435,86.8851,52981.0
2016-12-15 12:10:00,104.57,104.59,104.53,104.57,27079.0,86.8767,86.8934,86.8435,86.8767,27079.0
2016-12-15 12:15:00,104.56,104.77,104.56,104.72,29115.0,86.8684,87.0429,86.8684,87.0014,29115.0
2016-12-15 12:20:00,104.71,104.72,104.51,104.6,40409.0,86.9931,87.0014,86.8269,86.9017,40409.0
2016-12-15 12:25:00,104.61,104.79,104.6,104.7,25173.0,86.91,87.0595,86.9017,86.9847,25173.0
2016-12-15 12:30:00,104.69,104.74,104.67,104.72,22347.0,86.9764,87.018,86.9598,87.0014,22347.0
2016-12-15 12:35:00,104.72,104.8,104.7,104.71,29436.0,87.0014,87.0678,86.9847,86.9931,29436.0
2016-12-15 12:40:00,104.7,104.79,104.56,104.57,28149.0,86.9847,87.0595,86.8684,86.8767,28149.0
2016-12-15 12:45:00,104.56,104.65,104.51,104.59,29675.0,86.8684,86.9432,86.8269,86.8934,29675.0
2016-12-15 12:50:00,104.59,104.61,104.42,104.42,28480.0,86.8934,86.91,86.7521,86.7521,28480.0
2016-12-15 12:55:00,104.38,104.66,104.38,104.65,26179.0,86.7189,86.9515,86.7189,86.9432,26179.0
2016-12-15 13:00:00,104.63,104.86,104.63,104.86,22162.0,86.9266,87.1177,86.9266,87.1177,22162.0
2016-12-15 13:05:00,104.85,104.94,104.85,104.87,40752.0,87.1094,87.1841,87.1094,87.126,40752.0
2016-12-15 13:10:00,104.87,104.89,104.65,104.69,36233.0,87.126,87.1426,86.9432,86.9764,36233.0
2016-12-15 13:15:00,104.7,104.82,104.7,104.77,39366.0,86.9847,87.0844,86.9847,87.0429,39366.0
2016-12-15 13:20:00,104.76,104.86,104.73,104.82,39139.0,87.0346,87.1177,87.0097,87.0844,39139.0
2016-12-15 13:25:00,104.83,104.89,104.75,104.84,39760.0,87.0928,87.1426,87.0263,87.1011,39760.0
2016-12-15 13:30:00,104.86,104.89,104.8,104.84,44344.0,87.1177,87.1426,87.0678,87.1011,44344.0
2016-12-15 13:35:00,104.83,104.85,104.68,104.75,37293.0,87.0928,87.1094,86.9681,87.0263,37293.0
2016-12-15 13:40:00,104.74,104.81,104.72,104.77,23951.0,87.018,87.0761,87.0014,87.0429,23951.0
2016-12-15 13:45:00,104.77,104.77,104.53,104.57,43644.0,87.0429,87.0429,86.8435,86.8767,43644.0
2016-12-15 13:50:00,104.59,104.69,104.45,104.48,45634.0,86.8934,86.9764,86.777,86.802,45634.0
2016-12-15 13:55:00,104.48,104.55,104.31,104.34,36192.0,86.802,86.8601,86.6607,86.6857,36192.0
2016-12-15 14:00:00,104.34,104.37,104.24,104.36,30216.0,86.6857,86.7106,86.6026,86.7023,30216.0
2016-12-15 14:05:00,104.34,104.42,104.3,104.41,30744.0,86.6857,86.7521,86.6524,86.7438,30744.0
2016-12-15 14:10:00,104.39,104.46,104.38,104.43,26337.0,86.7272,86.7854,86.7189,86.7604,26337.0
2016-12-15 14:15:00,104.43,104.53,104.4,104.52,28107.0,86.7604,86.8435,86.7355,86.8352,28107.0
2016-12-15 14:20:00,104.52,104.53,104.45,104.46,33498.0,86.8352,86.8435,86.777,86.7854,33498.0
2016-12-15 14:25:00,104.45,104.6,104.33,104.57,28446.0,86.777,86.9017,86.6774,86.8767,28446.0
2016-12-15 14:30:00,104.56,104.59,104.5,104.58,24538.0,86.8684,86.8934,86.8186,86.8851,24538.0
2016-12-15 14:35:00,104.59,104.7,104.54,104.67,27518.0,86.8934,86.9847,86.8518,86.9598,27518.0
2016-12-15 14:40:00,104.66,104.71,104.62,104.62,28720.0,86.9515,86.9931,86.9183,86.9183,28720.0
2016-12-15 14:45:00,104.61,104.66,104.58,104.66,24779.0,86.91,86.9515,86.8851,86.9515,24779.0
2016-12-15 14:50:00,104.65,104.84,104.63,104.83,32932.0,86.9432,87.1011,86.9266,87.0928,32932.0
2016-12-15 14:55:00,104.81,104.87,104.74,104.74,58187.0,87.0761,87.126,87.018,87.018,58187.0
2016-12-15 15:00:00,104.73,104.87,104.71,104.82,38496.0,87.0097,87.126,86.9931,87.0844,38496.0
2016-12-15 15:05:00,104.82,104.84,104.78,104.78,36578.0,87.0844,87.1011,87.0512,87.0512,36578.0
2016-12-15 15:10:00,104.77,104.83,104.72,104.79,38947.0,87.0429,87.0928,87.0014,87.0595,38947.0
2016-12-15 15:15:00,104.8,104.87,104.65,104.66,74359.0,87.0678,87.126,86.9432,86.9515,74359.0
2016-12-15 15:20:00,104.67,104.81,104.64,104.81,50479.0,86.9598,87.0761,86.9349,87.0761,50479.0
2016-12-15 15:25:00,104.81,104.91,104.78,104.8,70076.0,87.0761,87.1592,87.0512,87.0678,70076.0
2016-12-15 15:30:00,104.81,104.84,104.73,104.78,65034.0,87.0761,87.1011,87.0097,87.0512,65034.0
2016-12-15 15:35:00,104.78,104.8,104.63,104.65,74873.0,87.0512,87.0678,86.9266,86.9432,74873.0
2016-12-15 15:40:00,104.65,104.72,104.59,104.64,95927.0,86.9432,87.0014,86.8934,86.9349,95927.0
2016-12-15 15:45:00,104.64,104.74,104.64,104.69,162302.0,86.9349,87.018,86.9349,86.9764,162302.0
2016-12-15 15:50:00,104.69,104.83,104.67,104.79,162416.0,86.9764,87.0928,86.9598,87.0595,162416.0
2016-12-15 15:55:00,104.79,104.8,104.62,104.7,161154.0,87.0595,87.0678,86.9183,86.9847,161154.0
2016-12-16 09:30:00,104.74,104.97,103.36,103.93,1024879.0,87.018,87.2091,85.8715,86.345,1024879.0
2016-12-16 09:35:00,103.95,104.6,103.87,104.4,41164.0,86.3616,86.9017,86.2952,86.7355,41164.0
2016-12-16 09:40:00,104.36,104.6,104.04,104.22,66070.0,86.7023,86.9017,86.4364,86.586,66070.0
2016-12-16 09:45:00,104.18,104.44,104.17,104.26,37896.0,86.5527,86.7687,86.5444,86.6192,37896.0
2016-12-16 09:50:00,104.26,104.26,103.87,104.07,27763.0,86.6192,86.6192,86.2952,86.4613,27763.0
2016-12-16 09:55:00,104.08,104.31,104.08,104.25,65372.0,86.4697,86.6607,86.4697,86.6109,65372.0
2016-12-16 10:00:00,104.18,104.22,104.01,104.02,44555.0,86.5527,86.586,86.4115,86.4198,44555.0
2016-12-16 10:05:00,104.02,104.14,103.98,104.02,63433.0,86.4198,86.5195,86.3866,86.4198,63433.0
2016-12-16 10:10:00,104.01,104.12,103.96,104.12,61928.0,86.4115,86.5029,86.37,86.5029,61928.0
2016-12-16 10:15:00,104.13,104.19,104.01,104.01,69812.0,86.5112,86.561,86.4115,86.4115,69812.0
2016-12-16 10:20:00,104.03,104.04,103.99,104.0,31862.0,86.4281,86.4364,86.3949,86.4032,31862.0
2016-12-16 10:25:00,104.01,104.04,103.97,103.97,28555.0,86.4115,86.4364,86.3783,86.3783,28555.0
2016-12-16 10:30:00,103.97,104.0,103.91,103.98,41560.0,86.3783,86.4032,86.3284,86.3866,41560.0
2016-12-16 10:35:00,104.0,104.05,103.98,104.02,31602.0,86.4032,86.4447,86.3866,86.4198,31602.0
2016-12-16 10:40:00,104.03,104.06,103.99,104.03,38118.0,86.4281,86.453,86.3949,86.4281,38118.0
2016-12-16 10:45:00,104.03,104.04,103.94,103.94,66208.0,86.4281,86.4364,86.3533,86.3533,66208.0
2016-12-16 10:50:00,103.94,103.94,103.84,103.88,20546.0,86.3533,86.3533,86.2703,86.3035,20546.0
2016-12-16 10:55:00,103.88,103.89,103.71,103.71,35635.0,86.3035,86.3118,86.1623,86.1623,35635.0
2016-12-16 11:00:00,103.72,103.75,103.67,103.7,48309.0,86.1706,86.1955,86.129,86.1539,48309.0
2016-12-16 11:05:00,103.68,103.75,103.65,103.74,26080.0,86.1373,86.1955,86.1124,86.1872,26080.0
2016-12-16 11:10:00,103.73,103.88,103.72,103.84,36444.0,86.1789,86.3035,86.1706,86.2703,36444.0
2016-12-16 11:15:00,103.83,103.85,103.78,103.79,32657.0,86.262,86.2786,86.2204,86.2287,32657.0
2016-12-16 11:20:00,103.79,103.83,103.7,103.72,38009.0,86.2287,86.262,86.1539,86.1706,38009.0
2016-12-16 11:25:00,103.71,103.83,103.71,103.78,26713.0,86.1623,86.262,86.1623,86.2204,26713.0
2016-12-16 11:30:00,103.78,103.99,103.75,103.97,41926.0,86.2204,86.3949,86.1955,86.3783,41926.0
2016-12-16 11:35:00,103.96,104.1,103.9,104.06,47897.0,86.37,86.4863,86.3201,86.453,47897.0
2016-12-16 11:40:00,104.07,104.16,103.96,103.98,48509.0,86.4613,86.5361,86.37,86.3866,48509.0
2016-12-16 11:45:00,103.99,104.01,103.93,103.96,24481.0,86.3949,86.4115,86.345,86.37,24481.0
2016-12-16 11:50:00,103.97,104.03,103.96,103.98,83287.0,86.3783,86.4281,86.37,86.3866,83287.0
2016-12-16 11:55:00,103.99,104.06,103.97,104.01,33457.0,86.3949,86.453,86.3783,86.4115,33457.0
2016-12-16 12:00:00,104.01,104.02,103.87,103.93,94477.0,86.4115,86.4198,86.2952,86.345,94477.0
2016-12-16 12:05:00,103.92,103.94,103.88,103.94,24657.0,86.3367,86.3533,86.3035,86.3533,24657.0
2016-12-16 12:10:00,103.94,103.96,103.88,103.89,13310.0,86.3533,86.37,86.3035,86.3118,13310.0
2016-12-16 12:15:00,103.88,103.89,103.53,103.53,26167.0,86.3035,86.3118,86.0127,86.0127,26167.0
2016-12-16 12:20:00,103.55,103.62,103.54,103.59,15487.0,86.0293,86.0875,86.021,86.0626,15487.0
2016-12-16 12:25:00,103.59,103.74,103.59,103.71,12778.0,86.0626,86.1872,86.0626,86.1623,12778.0
2016-12-16 12:30:00,103.71,103.71,103.5,103.5,19637.0,86.1623,86.1623,85.9878,85.9878,19637.0
2016-12-16 12:35:00,103.51,103.6,103.5,103.58,11603.0,85.9961,86.0709,85.9878,86.0543,11603.0
2016-12-16 12:40:00,103.59,103.59,103.48,103.55,19840.0,86.0626,86.0626,85.9712,86.0293,19840.0
2016-12-16 12:45:00,103.55,103.57,103.46,103.56,16728.0,86.0293,86.0459,85.9546,86.0376,16728.0
2016-12-16 12:50:00,103.55,103.55,103.36,103.47,21451.0,86.0293,86.0293,85.8715,85.9629,21451.0
2016-12-16 12:55:00,103.49,103.59,103.49,103.59,25465.0,85.9795,86.0626,85.9795,86.0626,25465.0
2016-12-16 13:00:00,103.59,103.6,103.46,103.5,39707.0,86.0626,86.0709,85.9546,85.9878,39707.0
2016-12-16 13:05:00,103.51,103.51,103.42,103.47,15286.0,85.9961,85.9961,85.9213,85.9629,15286.0
2016-12-16 13:10:00,103.47,103.48,103.36,103.4,12899.0,85.9629,85.9712,85.8715,85.9047,12899.0
2016-12-16 13:15:00,103.43,103.48,103.37,103.37,17358.0,85.9296,85.9712,85.8798,85.8798,17358.0
2016-12-16 13:20:00,103.38,103.4,103.33,103.37,71546.0,85.8881,85.9047,85.8466,85.8798,71546.0
2016-12-16 13:25:00,103.36,103.4,103.18,103.24,39460.0,85.8715,85.9047,85.7219,85.7718,39460.0
2016-12-16 13:30:00,103.25,103.26,103.09,103.13,35739.0,85.7801,85.7884,85.6472,85.6804,35739.0
2016-12-16 13:35:00,103.13,103.19,103.06,103.11,17503.0,85.6804,85.7302,85.6222,85.6638,17503.0
2016-12-16 13:40:00,103.12,103.25,103.11,103.23,9467.0,85.6721,85.7801,85.6638,85.7635,9467.0
2016-12-16 13:45:00,103.23,103.23,103.11,103.17,20305.0,85.7635,85.7635,85.6638,85.7136,20305.0
2016-12-16 13:50:00,103.16,103.2,103.14,103.2,23781.0,85.7053,85.7385,85.6887,85.7385,23781.0
2016-12-16 13:55:00,103.2,103.21,103.05,103.07,28139.0,85.7385,85.7469,85.6139,85.6305,28139.0
2016-12-16 14:00:00,103.07,103.12,103.06,103.1,36868.0,85.6305,85.6721,85.6222,85.6555,36868.0
2016-12-16 14:05:00,103.1,103.18,103.05,103.18,41470.0,85.6555,85.7219,85.6139,85.7219,41470.0
2016-12-16 14:10:00,103.19,103.31,103.16,103.27,33315.0,85.7302,85.8299,85.7053,85.7967,33315.0
2016-12-16 14:15:00,103.26,103.27,103.19,103.24,33090.0,85.7884,85.7967,85.7302,85.7718,33090.0
2016-12-16 14:20:00,103.25,103.3,103.18,103.3,45256.0,85.7801,85.8216,85.7219,85.8216,45256.0
2016-12-16 14:25:00,103.29,103.4,103.29,103.4,25034.0,85.8133,85.9047,85.8133,85.9047,25034.0
2016-12-16 14:30:00,103.39,103.42,103.35,103.42,18563.0,85.8964,85.9213,85.8632,85.9213,18563.0
2016-12-16 14:35:00,103.41,103.44,103.37,103.38,20599.0,85.913,85.9379,85.8798,85.8881,20599.0
2016-12-16 14:40:00,103.38,103.45,103.38,103.41,20491.0,85.8881,85.9462,85.8881,85.913,20491.0
2016-12-16 14:45:00,103.42,103.46,103.38,103.39,20317.0,85.9213,85.9546,85.8881,85.8964,20317.0
2016-12-16 14:50:00,103.38,103.44,103.38,103.39,21802.0,85.8881,85.9379,85.8881,85.8964,21802.0
2016-12-16 14:55:00,103.4,103.43,103.37,103.42,24661.0,85.9047,85.9296,85.8798,85.9213,24661.0
2016-12-16 15:00:00,103.42,103.45,103.38,103.41,64654.0,85.9213,85.9462,85.8881,85.913,64654.0
2016-12-16 15:05:00,103.41,103.46,103.31,103.31,31438.0,85.913,85.9546,85.8299,85.8299,31438.0
2016-12-16 15:10:00,103.32,103.46,103.31,103.46,50498.0,85.8382,85.9546,85.8299,85.9546,50498.0
2016-12-16 15:15:00,103.45,103.48,103.41,103.42,30754.0,85.9462,85.9712,85.913,85.9213,30754.0
2016-12-16 15:20:00,103.42,103.48,103.35,103.4,29803.0,85.9213,85.9712,85.8632,85.9047,29803.0
2016-12-16 15:25:00,103.4,103.45,103.36,103.39,44458.0,85.9047,85.9462,85.8715,85.8964,44458.0
2016-12-16 15:30:00,103.38,103.45,103.37,103.44,49040.0,85.8881,85.9462,85.8798,85.9379,49040.0
2016-12-16 15:35:00,103.45,103.5,103.4,103.44,60682.0,85.9462,85.9878,85.9047,85.9379,60682.0
2016-12-16 15:40:00,103.45,103.49,103.38,103.4,60561.0,85.9462,85.9795,85.8881,85.9047,60561.0
2016-12-16 15:45:00,103.39,103.48,103.39,103.4,97869.0,85.8964,85.9712,85.8964,85.9047,97869.0
2016-12-16 15:50:00,103.41,103.43,103.32,103.33,99476.0,85.913,85.9296,85.8382,85.8466,99476.0
2016-12-16 15:55:00,103.34,103.35,103.18,103.33,179353.0,85.8549,85.8632,85.7219,85.8466,179353.0
2016-12-19 09:30:00,103.08,103.55,103.04,103.5,82268.0,85.6389,86.0293,85.6056,85.9878,82268.0
2016-12-19 09:35:00,103.43,103.7,103.18,103.6,68031.0,85.9296,86.1539,85.7219,86.0709,68031.0
2016-12-19 09:40:00,103.61,103.8,103.49,103.62,61611.0,86.0792,86.237,85.9795,86.0875,61611.0
2016-12-19 09:45:00,103.63,103.89,103.57,103.77,19840.0,86.0958,86.3118,86.0459,86.2121,19840.0
2016-12-19 09:50:00,103.8,103.81,103.45,103.61,25211.0,86.237,86.2453,85.9462,86.0792,25211.0
2016-12-19 09:55:00,103.62,103.7,103.53,103.61,20792.0,86.0875,86.1539,86.0127,86.0792,20792.0
2016-12-19 10:00:00,103.64,103.67,103.49,103.52,38522.0,86.1041,86.129,85.9795,86.0044,38522.0
2016-12-19 10:05:00,103.51,103.62,103.49,103.56,85217.0,85.9961,86.0875,85.9795,86.0376,85217.0
2016-12-19 10:10:00,103.56,103.57,103.38,103.41,29234.0,86.0376,86.0459,85.8881,85.913,29234.0
2016-12-19 10:15:00,103.41,103.48,103.31,103.45,31896.0,85.913,85.9712,85.8299,85.9462,31896.0
2016-12-19 10:20:00,103.44,103.44,103.25,103.32,36239.0,85.9379,85.9379,85.7801,85.8382,36239.0
2016-12-19 10:25:00,103.33,103.45,103.25,103.29,38269.0,85.8466,85.9462,85.7801,85.8133,38269.0
2016-12-19 10:30:00,103.3,103.32,103.25,103.27,59831.0,85.8216,85.8382,85.7801,85.7967,59831.0
2016-12-19 10:35:00,103.27,103.33,103.23,103.23,28310.0,85.7967,85.8466,85.7635,85.7635,28310.0
2016-12-19 10:40:00,103.25,103.33,103.18,103.23,36953.0,85.7801,85.8466,85.7219,85.7635,36953.0
2016-12-19 10:45:00,103.22,103.32,103.2,103.3,33740.0,85.7552,85.8382,85.7385,85.8216,33740.0
2016-12-19 10:50:00,103.3,103.31,103.25,103.3,28454.0,85.8216,85.8299,85.7801,85.8216,28454.0
2016-12-19 10:55:00,103.3,103.31,103.27,103.3,22487.0,85.8216,85.8299,85.7967,85.8216,22487.0
2016-12-19 11:00:00,103.29,103.31,103.26,103.26,28635.0,85.8133,85.8299,85.7884,85.7884,28635.0
2016-12-19 11:05:00,103.26,103.29,103.16,103.19,31297.0,85.7884,85.8133,85.7053,85.7302,31297.0
2016-12-19 11:10:00,103.19,103.21,103.06,103.06,16033.0,85.7302,85.7469,85.6222,85.6222,16033.0
2016-12-19 11:15:00,103.06,103.06,102.98,103.01,26059.0,85.6222,85.6222,85.5558,85.5807,26059.0
2016-12-19 11:20:00,103.02,103.02,102.91,102.91,36452.0,85.589,85.589,85.4976,85.4976,36452.0
2016-12-19 11:25:00,102.92,102.93,102.74,102.79,33266.0,85.5059,85.5142,85.3564,85.3979,33266.0
2016-12-19 11:30:00,102.77,102.79,102.64,102.65,43044.0,85.3813,85.3979,85.2733,85.2816,43044.0
2016-12-19 11:35:00,102.63,102.86,102.63,102.86,76201.0,85.265,85.4561,85.265,85.4561,76201.0
2016-12-19 11:40:00,102.83,102.99,102.81,102.99,22554.0,85.4312,85.5641,85.4145,85.5641,22554.0
2016-12-19 11:45:00,102.98,103.0,102.84,102.84,22128.0,85.5558,85.5724,85.4395,85.4395,22128.0
2016-12-19 11:50:00,102.82,102.92,102.79,102.85,24857.0,85.4228,85.5059,85.3979,85.4478,24857.0
2016-12-19 11:55:00,102.85,102.88,102.71,102.73,26053.0,85.4478,85.4727,85.3315,85.3481,26053.0
2016-12-19 12:00:00,102.71,102.83,102.68,102.83,30604.0,85.3315,85.4312,85.3065,85.4312,30604.0
2016-12-19 12:05:00,102.82,102.92,102.8,102.91,17035.0,85.4228,85.5059,85.4062,85.4976,17035.0
2016-12-19 12:10:00,102.9,102.99,102.83,102.98,15080.0,85.4893,85.5641,85.4312,85.5558,15080.0
2016-12-19 12:15:00,102.96,103.09,102.96,103.01,22993.0,85.5392,85.6472,85.5392,85.5807,22993.0
2016-12-19 12:20:00,103.03,103.09,103.02,103.08,16189.0,85.5973,85.6472,85.589,85.6389,16189.0
2016-12-19 12:25:00,103.07,103.08,103.0,103.02,14745.0,85.6305,85.6389,85.5724,85.589,14745.0
2016-12-19 12:30:00,103.01,103.08,103.0,103.01,15249.0,85.5807,85.6389,85.5724,85.5807,15249.0
2016-12-19 12:35:00,102.98,102.99,102.91,102.92,12658.0,85.5558,85.5641,85.4976,85.5059,12658.0
2016-12-19 12:40:00,102.93,102.95,102.87,102.93,15835.0,85.5142,85.5308,85.4644,85.5142,15835.0
2016-12-19 12:45:00,102.93,102.99,102.92,102.96,11213.0,85.5142,85.5641,85.5059,85.5392,11213.0
2016-12-19 12:50:00,102.96,103.09,102.96,103.08,21847.0,85.5392,85.6472,85.5392,85.6389,21847.0
2016-12-19 12:55:00,103.07,103.07,102.97,103.04,16319.0,85.6305,85.6305,85.5475,85.6056,16319.0
2016-12-19 13:00:00,103.06,103.12,103.04,103.06,10031.0,85.6222,85.6721,85.6056,85.6222,10031.0
2016-12-19 13:05:00,103.08,103.08,103.02,103.03,8337.0,85.6389,85.6389,85.589,85.5973,8337.0
2016-12-19 13:10:00,103.03,103.06,103.0,103.02,10463.0,85.5973,85.6222,85.5724,85.589,10463.0
2016-12-19 13:15:00,103.01,103.02,102.97,102.99,32828.0,85.5807,85.589,85.5475,85.5641,32828.0
2016-12-19 13:20:00,102.99,103.0,102.95,102.96,19111.0,85.5641,85.5724,85.5308,85.5392,19111.0
2016-12-19 13:25:00,102.95,103.0,102.9,102.99,21212.0,85.5308,85.5724,85.4893,85.5641,21212.0
2016-12-19 13:30:00,103.01,103.04,102.91,102.96,17095.0,85.5807,85.6056,85.4976,85.5392,17095.0
2016-12-19 13:35:00,102.96,102.99,102.9,102.97,14547.0,85.5392,85.5641,85.4893,85.5475,14547.0
2016-12-19 13:40:00,102.95,103.0,102.95,102.99,12627.0,85.5308,85.5724,85.5308,85.5641,12627.0
2016-12-19 13:45:00,102.99,103.06,102.95,103.05,15632.0,85.5641,85.6222,85.5308,85.6139,15632.0
2016-12-19 13:50:00,103.05,103.21,103.03,103.18,22290.0,85.6139,85.7469,85.5973,85.7219,22290.0
2016-12-19 13:55:00,103.17,103.33,103.16,103.31,14221.0,85.7136,85.8466,85.7053,85.8299,14221.0
2016-12-19 14:00:00,103.31,103.33,103.24,103.26,11801.0,85.8299,85.8466,85.7718,85.7884,11801.0
2016-12-19 14:05:00,103.26,103.34,103.24,103.34,15316.0,85.7884,85.8549,85.7718,85.8549,15316.0
2016-12-19 14:10:00,103.33,103.45,103.29,103.31,27264.0,85.8466,85.9462,85.8133,85.8299,27264.0
2016-12-19 14:15:00,103.29,103.33,103.24,103.29,22161.0,85.8133,85.8466,85.7718,85.8133,22161.0
2016-12-19 14:20:00,103.29,103.34,103.28,103.3,20803.0,85.8133,85.8549,85.805,85.8216,20803.0
2016-12-19 14:25:00,103.28,103.35,103.28,103.32,18162.0,85.805,85.8632,85.805,85.8382,18162.0
2016-12-19 14:30:00,103.3,103.33,103.26,103.27,18206.0,85.8216,85.8466,85.7884,85.7967,18206.0
2016-12-19 14:35:00,103.28,103.34,103.21,103.21,37309.0,85.805,85.8549,85.7469,85.7469,37309.0
2016-12-19 14:40:00,103.2,103.24,103.12,103.14,27368.0,85.7385,85.7718,85.6721,85.6887,27368.0
2016-12-19 14:45:00,103.14,103.22,103.13,103.17,17236.0,85.6887,85.7552,85.6804,85.7136,17236.0
2016-12-19 14:50:00,103.16,103.18,103.1,103.15,16071.0,85.7053,85.7219,85.6555,85.697,16071.0
2016-12-19 14:55:00,103.15,103.19,103.07,103.08,21747.0,85.697,85.7302,85.6305,85.6389,21747.0
2016-12-19 15:00:00,103.07,103.26,103.07,103.23,23270.0,85.6305,85.7884,85.6305,85.7635,23270.0
2016-12-19 15:05:00,103.24,103.27,103.18,103.24,18701.0,85.7718,85.7967,85.7219,85.7718,18701.0
2016-12-19 15:10:00,103.23,103.24,103.15,103.16,27060.0,85.7635,85.7718,85.697,85.7053,27060.0
2016-12-19 15:15:00,103.17,103.18,103.08,103.12,19820.0,85.7136,85.7219,85.6389,85.6721,19820.0
2016-12-19 15:20:00,103.12,103.17,103.02,103.17,22846.0,85.6721,85.7136,85.589,85.7136,22846.0
2016-12-19 15:25:00,103.17,103.29,103.14,103.25,29102.0,85.7136,85.8133,85.6887,85.7801,29102.0
2016-12-19 15:30:00,103.26,103.4,103.23,103.34,51758.0,85.7884,85.9047,85.7635,85.8549,51758.0
2016-12-19 15:35:00,103.34,103.36,103.29,103.34,42842.0,85.8549,85.8715,85.8133,85.8549,42842.0
2016-12-19 15:40:00,103.34,103.35,103.25,103.3,59394.0,85.8549,85.8632,85.7801,85.8216,59394.0
2016-12-19 15:45:00,103.3,103.3,103.19,103.2,29818.0,85.8216,85.8216,85.7302,85.7385,29818.0
2016-12-19 15:50:00,103.2,103.3,103.19,103.28,57991.0,85.7385,85.8216,85.7302,85.805,57991.0
2016-12-19 15:55:00,103.27,103.43,103.26,103.41,69702.0,85.7967,85.9296,85.7884,85.913,69702.0
2016-12-20 09:30:00,103.55,104.24,103.54,103.82,88512.0,86.0293,86.6026,86.021,86.2536,88512.0
2016-12-20 09:35:00,103.94,104.34,103.9,104.24,29949.0,86.3533,86.6857,86.3201,86.6026,29949.0
2016-12-20 09:40:00,104.24,104.36,104.01,104.31,25232.0,86.6026,86.7023,86.4115,86.6607,25232.0
2016-12-20 09:45:00,104.32,104.34,103.92,103.99,37623.0,86.669,86.6857,86.3367,86.3949,37623.0
2016-12-20 09:50:00,103.99,104.11,103.91,104.06,27526.0,86.3949,86.4946,86.3284,86.453,27526.0
2016-12-20 09:55:00,104.05,104.12,103.97,104.09,16859.0,86.4447,86.5029,86.3783,86.478,16859.0
2016-12-20 10:00:00,104.09,104.21,104.01,104.06,28846.0,86.478,86.5777,86.4115,86.453,28846.0
2016-12-20 10:05:00,104.03,104.09,103.92,104.02,29891.0,86.4281,86.478,86.3367,86.4198,29891.0
2016-12-20 10:10:00,104.01,104.08,103.89,103.93,29561.0,86.4115,86.4697,86.3118,86.345,29561.0
2016-12-20 10:15:00,103.9,104.0,103.87,103.97,12578.0,86.3201,86.4032,86.2952,86.3783,12578.0
2016-12-20 10:20:00,103.95,104.01,103.92,103.98,24097.0,86.3616,86.4115,86.3367,86.3866,24097.0
2016-12-20 10:25:00,103.98,104.02,103.91,103.95,18498.0,86.3866,86.4198,86.3284,86.3616,18498.0
2016-12-20 10:30:00,103.98,104.16,103.98,104.0,39596.0,86.3866,86.5361,86.3866,86.4032,39596.0
2016-12-20 10:35:00,104.0,104.32,103.95,104.31,37358.0,86.4032,86.669,86.3616,86.6607,37358.0
2016-12-20 10:40:00,104.31,104.32,103.98,104.07,54430.0,86.6607,86.669,86.3866,86.4613,54430.0
2016-12-20 10:45:00,104.07,104.13,104.0,104.13,39919.0,86.4613,86.5112,86.4032,86.5112,39919.0
2016-12-20 10:50:00,104.14,104.14,103.98,104.01,51630.0,86.5195,86.5195,86.3866,86.4115,51630.0
2016-12-20 10:55:00,104.01,104.01,103.95,104.0,23565.0,86.4115,86.4115,86.3616,86.4032,23565.0
2016-12-20 11:00:00,103.99,104.15,103.98,104.14,19510.0,86.3949,86.5278,86.3866,86.5195,19510.0
2016-12-20 11:05:00,104.15,104.16,104.02,104.08,32245.0,86.5278,86.5361,86.4198,86.4697,32245.0
2016-12-20 11:10:00,104.07,104.09,103.98,104.03,40218.0,86.4613,86.478,86.3866,86.4281,40218.0
2016-12-20 11:15:00,104.05,104.22,104.03,104.22,22691.0,86.4447,86.586,86.4281,86.586,22691.0
2016-12-20 11:20:00,104.22,104.23,104.0,104.05,77924.0,86.586,86.5943,86.4032,86.4447,77924.0
2016-12-20 11:25:00,104.03,104.06,103.97,104.03,56500.0,86.4281,86.453,86.3783,86.4281,56500.0
2016-12-20 11:30:00,104.02,104.07,104.0,104.03,35222.0,86.4198,86.4613,86.4032,86.4281,35222.0
2016-12-20 11:35:00,104.02,104.02,103.92,103.94,17658.0,86.4198,86.4198,86.3367,86.3533,17658.0
2016-12-20 11:40:00,103.93,104.06,103.93,104.06,14621.0,86.345,86.453,86.345,86.453,14621.0
2016-12-20 11:45:00,104.07,104.18,104.07,104.16,15532.0,86.4613,86.5527,86.4613,86.5361,15532.0
2016-12-20 11:50:00,104.16,104.16,103.98,104.05,15850.0,86.5361,86.5361,86.3866,86.4447,15850.0
2016-12-20 11:55:00,104.05,104.05,103.94,103.95,22009.0,86.4447,86.4447,86.3533,86.3616,22009.0
2016-12-20 12:00:00,103.97,104.07,103.93,104.07,20058.0,86.3783,86.4613,86.345,86.4613,20058.0
2016-12-20 12:05:00,104.07,104.09,103.95,103.95,32023.0,86.4613,86.478,86.3616,86.3616,32023.0
2016-12-20 12:10:00,103.97,104.03,103.96,104.01,12307.0,86.3783,86.4281,86.37,86.4115,12307.0
2016-12-20 12:15:00,104.03,104.05,103.95,104.0,17506.0,86.4281,86.4447,86.3616,86.4032,17506.0
2016-12-20 12:20:00,104.0,104.06,103.99,103.99,20900.0,86.4032,86.453,86.3949,86.3949,20900.0
2016-12-20 12:25:00,104.01,104.08,103.99,104.08,31947.0,86.4115,86.4697,86.3949,86.4697,31947.0
2016-12-20 12:30:00,104.07,104.11,104.03,104.08,21482.0,86.4613,86.4946,86.4281,86.4697,21482.0
2016-12-20 12:35:00,104.09,104.1,103.98,104.0,27017.0,86.478,86.4863,86.3866,86.4032,27017.0
2016-12-20 12:40:00,104.02,104.2,104.02,104.2,15958.0,86.4198,86.5693,86.4198,86.5693,15958.0
2016-12-20 12:45:00,104.2,104.31,104.2,104.29,11474.0,86.5693,86.6607,86.5693,86.6441,11474.0
2016-12-20 12:50:00,104.3,104.32,104.1,104.23,96706.0,86.6524,86.669,86.4863,86.5943,96706.0
2016-12-20 12:55:00,104.19,104.28,104.19,104.24,7654.0,86.561,86.6358,86.561,86.6026,7654.0
2016-12-20 13:00:00,104.23,104.32,104.23,104.29,13413.0,86.5943,86.669,86.5943,86.6441,13413.0
2016-12-20 13:05:00,104.29,104.34,104.27,104.27,11183.0,86.6441,86.6857,86.6275,86.6275,11183.0
2016-12-20 13:10:00,104.27,104.33,104.25,104.27,16187.0,86.6275,86.6774,86.6109,86.6275,16187.0
2016-12-20 13:15:00,104.29,104.34,104.26,104.31,20662.0,86.6441,86.6857,86.6192,86.6607,20662.0
2016-12-20 13:20:00,104.32,104.41,104.29,104.4,20862.0,86.669,86.7438,86.6441,86.7355,20862.0
2016-12-20 13:25:00,104.39,104.41,104.19,104.19,52437.0,86.7272,86.7438,86.561,86.561,52437.0
2016-12-20 13:30:00,104.2,104.24,104.19,104.22,22199.0,86.5693,86.6026,86.561,86.586,22199.0
2016-12-20 13:35:00,104.23,104.25,104.2,104.2,24251.0,86.5943,86.6109,86.5693,86.5693,24251.0
2016-12-20 13:40:00,104.19,104.29,104.15,104.28,12494.0,86.561,86.6441,86.5278,86.6358,12494.0
2016-12-20 13:45:00,104.28,104.42,104.27,104.41,16368.0,86.6358,86.7521,86.6275,86.7438,16368.0
2016-12-20 13:50:00,104.41,104.48,104.4,104.45,18847.0,86.7438,86.802,86.7355,86.777,18847.0
2016-12-20 13:55:00,104.44,104.44,104.33,104.42,52377.0,86.7687,86.7687,86.6774,86.7521,52377.0
2016-12-20 14:00:00,104.42,104.46,104.37,104.38,13672.0,86.7521,86.7854,86.7106,86.7189,13672.0
2016-12-20 14:05:00,104.38,104.43,104.37,104.42,16255.0,86.7189,86.7604,86.7106,86.7521,16255.0
2016-12-20 14:10:00,104.42,104.49,104.41,104.48,19503.0,86.7521,86.8103,86.7438,86.802,19503.0
2016-12-20 14:15:00,104.48,104.58,104.45,104.57,19583.0,86.802,86.8851,86.777,86.8767,19583.0
2016-12-20 14:20:00,104.57,104.63,104.53,104.62,25621.0,86.8767,86.9266,86.8435,86.9183,25621.0
2016-12-20 14:25:00,104.63,104.66,104.6,104.63,16057.0,86.9266,86.9515,86.9017,86.9266,16057.0
2016-12-20 14:30:00,104.62,104.66,104.47,104.49,41082.0,86.9183,86.9515,86.7937,86.8103,41082.0
2016-12-20 14:35:00,104.51,104.58,104.48,104.55,19537.0,86.8269,86.8851,86.802,86.8601,19537.0
2016-12-20 14:40:00,104.55,104.68,104.55,104.65,23725.0,86.8601,86.9681,86.8601,86.9432,23725.0
2016-12-20 14:45:00,104.66,104.71,104.64,104.69,16475.0,86.9515,86.9931,86.9349,86.9764,16475.0
2016-12-20 14:50:00,104.68,104.77,104.67,104.74,19618.0,86.9681,87.0429,86.9598,87.018,19618.0
2016-12-20 14:55:00,104.74,104.74,104.58,104.69,24083.0,87.018,87.018,86.8851,86.9764,24083.0
2016-12-20 15:00:00,104.69,104.73,104.62,104.7,36689.0,86.9764,87.0097,86.9183,86.9847,36689.0
2016-12-20 15:05:00,104.7,104.75,104.66,104.74,30125.0,86.9847,87.0263,86.9515,87.018,30125.0
2016-12-20 15:10:00,104.74,104.74,104.22,104.57,152929.0,87.018,87.018,86.586,86.8767,152929.0
2016-12-20 15:15:00,104.57,104.72,104.56,104.65,39829.0,86.8767,87.0014,86.8684,86.9432,39829.0
2016-12-20 15:20:00,104.65,104.7,104.57,104.59,35860.0,86.9432,86.9847,86.8767,86.8934,35860.0
2016-12-20 15:25:00,104.59,104.67,104.55,104.6,45249.0,86.8934,86.9598,86.8601,86.9017,45249.0
2016-12-20 15:30:00,104.61,104.67,104.57,104.66,34744.0,86.91,86.9598,86.8767,86.9515,34744.0
2016-12-20 15:35:00,104.66,104.7,104.63,104.66,34812.0,86.9515,86.9847,86.9266,86.9515,34812.0
2016-12-20 15:40:00,104.66,104.67,104.55,104.57,21305.0,86.9515,86.9598,86.8601,86.8767,21305.0
2016-12-20 15:45:00,104.57,104.59,104.5,104.51,36466.0,86.8767,86.8934,86.8186,86.8269,36466.0
2016-12-20 15:50:00,104.51,104.59,104.5,104.58,57379.0,86.8269,86.8934,86.8186,86.8851,57379.0
2016-12-20 15:55:00,104.58,104.65,104.57,104.65,111020.0,86.8851,86.9432,86.8767,86.9432,111020.0
2016-12-21 09:30:00,104.7,104.81,104.26,104.63,61054.0,86.9847,87.0761,86.6192,86.9266,61054.0
2016-12-21 09:35:00,104.54,104.83,104.36,104.45,27418.0,86.8518,87.0928,86.7023,86.777,27418.0
2016-12-21 09:40:00,104.47,104.56,104.36,104.36,30048.0,86.7937,86.8684,86.7023,86.7023,30048.0
2016-12-21 09:45:00,104.45,104.49,104.05,104.24,32165.0,86.777,86.8103,86.4447,86.6026,32165.0
2016-12-21 09:50:00,104.21,104.7,104.21,104.65,31430.0,86.5777,86.9847,86.5777,86.9432,31430.0
2016-12-21 09:55:00,104.66,104.78,104.54,104.78,25540.0,86.9515,87.0512,86.8518,87.0512,25540.0
2016-12-21 10:00:00,104.77,104.84,104.68,104.82,14869.0,87.0429,87.1011,86.9681,87.0844,14869.0
2016-12-21 10:05:00,104.83,105.07,104.79,105.07,39545.0,87.0928,87.2921,87.0595,87.2921,39545.0
2016-12-21 10:10:00,105.07,105.09,104.87,105.01,39492.0,87.2921,87.3088,87.126,87.2423,39492.0
2016-12-21 10:15:00,105.04,105.16,105.0,105.14,35041.0,87.2672,87.3669,87.234,87.3503,35041.0
2016-12-21 10:20:00,105.15,105.21,105.07,105.16,20415.0,87.3586,87.4085,87.2921,87.3669,20415.0
2016-12-21 10:25:00,105.16,105.19,105.08,105.08,28173.0,87.3669,87.3918,87.3005,87.3005,28173.0
2016-12-21 10:30:00,105.08,105.1,104.92,105.05,42239.0,87.3005,87.3171,87.1675,87.2755,42239.0
2016-12-21 10:35:00,105.07,105.26,105.04,105.24,33049.0,87.2921,87.45,87.2672,87.4334,33049.0
2016-12-21 10:40:00,105.27,105.33,105.21,105.33,35606.0,87.4583,87.5082,87.4085,87.5082,35606.0
2016-12-21 10:45:00,105.33,105.42,105.32,105.42,29107.0,87.5082,87.5829,87.4998,87.5829,29107.0
2016-12-21 10:50:00,105.42,105.48,105.41,105.45,33252.0,87.5829,87.6328,87.5746,87.6078,33252.0
2016-12-21 10:55:00,105.44,105.44,105.34,105.36,33285.0,87.5995,87.5995,87.5165,87.5331,33285.0
2016-12-21 11:00:00,105.37,105.43,105.36,105.42,13638.0,87.5414,87.5912,87.5331,87.5829,13638.0
2016-12-21 11:05:00,105.42,105.54,105.42,105.49,19444.0,87.5829,87.6826,87.5829,87.6411,19444.0
2016-12-21 11:10:00,105.48,105.55,105.43,105.43,9562.0,87.6328,87.6909,87.5912,87.5912,9562.0
2016-12-21 11:15:00,105.45,105.49,105.38,105.48,16680.0,87.6078,87.6411,87.5497,87.6328,16680.0
2016-12-21 11:20:00,105.46,105.49,105.38,105.44,10601.0,87.6162,87.6411,87.5497,87.5995,10601.0
2016-12-21 11:25:00,105.46,105.53,105.44,105.47,13011.0,87.6162,87.6743,87.5995,87.6245,13011.0
2016-12-21 11:30:00,105.48,105.48,105.41,105.45,10017.0,87.6328,87.6328,87.5746,87.6078,10017.0
2016-12-21 11:35:00,105.44,105.48,105.37,105.43,15628.0,87.5995,87.6328,87.5414,87.5912,15628.0
2016-12-21 11:40:00,105.44,105.44,105.36,105.39,11945.0,87.5995,87.5995,87.5331,87.558,11945.0
2016-12-21 11:45:00,105.38,105.38,105.29,105.35,10504.0,87.5497,87.5497,87.4749,87.5248,10504.0
2016-12-21 11:50:00,105.35,105.37,105.27,105.27,11600.0,87.5248,87.5414,87.4583,87.4583,11600.0
2016-12-21 11:55:00,105.27,105.3,105.18,105.2,21066.0,87.4583,87.4832,87.3835,87.4001,21066.0
2016-12-21 12:00:00,105.22,105.31,105.21,105.31,12705.0,87.4168,87.4915,87.4085,87.4915,12705.0
2016-12-21 12:05:00,105.32,105.32,105.21,105.22,10285.0,87.4998,87.4998,87.4085,87.4168,10285.0
2016-12-21 12:10:00,105.19,105.32,105.11,105.3,25181.0,87.3918,87.4998,87.3254,87.4832,25181.0
2016-12-21 12:15:00,105.3,105.31,105.25,105.27,10359.0,87.4832,87.4915,87.4417,87.4583,10359.0
2016-12-21 12:20:00,105.28,105.28,105.18,105.2,8013.0,87.4666,87.4666,87.3835,87.4001,8013.0
2016-12-21 12:25:00,105.22,105.29,105.18,105.27,9773.0,87.4168,87.4749,87.3835,87.4583,9773.0
2016-12-21 12:30:00,105.27,105.27,105.21,105.27,10183.0,87.4583,87.4583,87.4085,87.4583,10183.0
2016-12-21 12:35:00,105.28,105.34,105.26,105.28,13599.0,87.4666,87.5165,87.45,87.4666,13599.0
2016-12-21 12:40:00,105.29,105.31,105.21,105.25,13637.0,87.4749,87.4915,87.4085,87.4417,13637.0
2016-12-21 12:45:00,105.24,105.25,105.16,105.18,8009.0,87.4334,87.4417,87.3669,87.3835,8009.0
2016-12-21 12:50:00,105.18,105.18,105.04,105.05,31874.0,87.3835,87.3835,87.2672,87.2755,31874.0
2016-12-21 12:55:00,105.06,105.12,105.03,105.04,14778.0,87.2838,87.3337,87.2589,87.2672,14778.0
2016-12-21 13:00:00,105.06,105.1,105.05,105.07,18661.0,87.2838,87.3171,87.2755,87.2921,18661.0
2016-12-21 13:05:00,105.07,105.08,105.03,105.03,14961.0,87.2921,87.3005,87.2589,87.2589,14961.0
2016-12-21 13:10:00,105.03,105.04,104.9,104.93,33050.0,87.2589,87.2672,87.1509,87.1758,33050.0
2016-12-21 13:15:00,104.93,104.96,104.9,104.9,7074.0,87.1758,87.2008,87.1509,87.1509,7074.0
2016-12-21 13:20:00,104.9,104.93,104.88,104.88,14188.0,87.1509,87.1758,87.1343,87.1343,14188.0
2016-12-21 13:25:00,104.88,104.89,104.83,104.88,14473.0,87.1343,87.1426,87.0928,87.1343,14473.0
2016-12-21 13:30:00,104.89,104.93,104.85,104.87,24821.0,87.1426,87.1758,87.1094,87.126,24821.0
2016-12-21 13:35:00,104.87,104.92,104.85,104.9,16085.0,87.126,87.1675,87.1094,87.1509,16085.0
2016-12-21 13:40:00,104.89,104.98,104.89,104.97,9282.0,87.1426,87.2174,87.1426,87.2091,9282.0
2016-12-21 13:45:00,104.97,105.02,104.94,104.95,19831.0,87.2091,87.2506,87.1841,87.1924,19831.0
2016-12-21 13:50:00,104.95,104.96,104.89,104.91,12568.0,87.1924,87.2008,87.1426,87.1592,12568.0
2016-12-21 13:55:00,104.9,104.94,104.88,104.88,11950.0,87.1509,87.1841,87.1343,87.1343,11950.0
2016-12-21 14:00:00,104.9,104.98,104.89,104.96,16778.0,87.1509,87.2174,87.1426,87.2008,16778.0
2016-12-21 14:05:00,104.96,104.96,104.89,104.94,14977.0,87.2008,87.2008,87.1426,87.1841,14977.0
2016-12-21 14:10:00,104.94,104.96,104.83,104.85,12398.0,87.1841,87.2008,87.0928,87.1094,12398.0
2016-12-21 14:15:00,104.84,104.84,104.74,104.74,13016.0,87.1011,87.1011,87.018,87.018,13016.0
2016-12-21 14:20:00,104.75,104.9,104.75,104.9,16012.0,87.0263,87.1509,87.0263,87.1509,16012.0
2016-12-21 14:25:00,104.89,104.9,104.86,104.88,17720.0,87.1426,87.1509,87.1177,87.1343,17720.0
2016-12-21 14:30:00,104.88,105.0,104.86,104.97,22119.0,87.1343,87.234,87.1177,87.2091,22119.0
2016-12-21 14:35:00,104.96,104.97,104.93,104.93,14020.0,87.2008,87.2091,87.1758,87.1758,14020.0
2016-12-21 14:40:00,104.93,104.95,104.86,104.88,21392.0,87.1758,87.1924,87.1177,87.1343,21392.0
2016-12-21 14:45:00,104.88,104.91,104.87,104.9,12462.0,87.1343,87.1592,87.126,87.1509,12462.0
2016-12-21 14:50:00,104.9,104.95,104.89,104.91,15180.0,87.1509,87.1924,87.1426,87.1592,15180.0
2016-12-21 14:55:00,104.91,104.91,104.86,104.89,13444.0,87.1592,87.1592,87.1177,87.1426,13444.0
2016-12-21 15:00:00,104.89,104.94,104.88,104.91,18452.0,87.1426,87.1841,87.1343,87.1592,18452.0
2016-12-21 15:05:00,104.9,104.9,104.85,104.86,11838.0,87.1509,87.1509,87.1094,87.1177,11838.0
2016-12-21 15:10:00,104.86,104.91,104.86,104.9,19871.0,87.1177,87.1592,87.1177,87.1509,19871.0
2016-12-21 15:15:00,104.9,104.91,104.88,104.89,7557.0,87.1509,87.1592,87.1343,87.1426,7557.0
2016-12-21 15:20:00,104.9,104.9,104.78,104.83,21133.0,87.1509,87.1509,87.0512,87.0928,21133.0
2016-12-21 15:25:00,104.82,104.87,104.78,104.83,18456.0,87.0844,87.126,87.0512,87.0928,18456.0
2016-12-21 15:30:00,104.79,104.84,104.67,104.7,30837.0,87.0595,87.1011,86.9598,86.9847,30837.0
2016-12-21 15:35:00,104.71,104.78,104.7,104.73,32097.0,86.9931,87.0512,86.9847,87.0097,32097.0
2016-12-21 15:40:00,104.73,104.84,104.68,104.83,48058.0,87.0097,87.1011,86.9681,87.0928,48058.0
2016-12-21 15:45:00,104.82,104.83,104.77,104.83,29936.0,87.0844,87.0928,87.0429,87.0928,29936.0
2016-12-21 15:50:00,104.82,104.83,104.68,104.7,55970.0,87.0844,87.0928,86.9681,86.9847,55970.0
2016-12-21 15:55:00,104.71,104.74,104.64,104.65,78718.0,86.9931,87.018,86.9349,86.9432,78718.0
2016-12-22 09:30:00,104.12,104.12,103.37,103.63,166064.0,86.5029,86.5029,85.8798,86.0958,166064.0
2016-12-22 09:35:00,103.62,104.0,103.54,103.98,66284.0,86.0875,86.4032,86.021,86.3866,66284.0
2016-12-22 09:40:00,103.98,104.23,103.93,104.21,66509.0,86.3866,86.5943,86.345,86.5777,66509.0
2016-12-22 09:45:00,104.18,104.45,104.17,104.43,77044.0,86.5527,86.777,86.5444,86.7604,77044.0
2016-12-22 09:50:00,104.42,104.49,104.31,104.42,27380.0,86.7521,86.8103,86.6607,86.7521,27380.0
2016-12-22 09:55:00,104.41,104.64,104.38,104.61,30650.0,86.7438,86.9349,86.7189,86.91,30650.0
2016-12-22 10:00:00,104.6,104.76,104.59,104.75,31658.0,86.9017,87.0346,86.8934,87.0263,31658.0
2016-12-22 10:05:00,104.77,104.79,104.43,104.48,41405.0,87.0429,87.0595,86.7604,86.802,41405.0
2016-12-22 10:10:00,104.5,104.51,104.4,104.43,41354.0,86.8186,86.8269,86.7355,86.7604,41354.0
2016-12-22 10:15:00,104.4,104.58,104.4,104.58,47123.0,86.7355,86.8851,86.7355,86.8851,47123.0
2016-12-22 10:20:00,104.58,104.71,104.57,104.63,36140.0,86.8851,86.9931,86.8767,86.9266,36140.0
2016-12-22 10:25:00,104.64,104.67,104.55,104.65,30117.0,86.9349,86.9598,86.8601,86.9432,30117.0
2016-12-22 10:30:00,104.64,104.67,104.46,104.47,16384.0,86.9349,86.9598,86.7854,86.7937,16384.0
2016-12-22 10:35:00,104.5,104.62,104.42,104.45,27026.0,86.8186,86.9183,86.7521,86.777,27026.0
2016-12-22 10:40:00,104.47,104.55,104.4,104.44,11015.0,86.7937,86.8601,86.7355,86.7687,11015.0
2016-12-22 10:45:00,104.44,104.64,104.33,104.64,16822.0,86.7687,86.9349,86.6774,86.9349,16822.0
2016-12-22 10:50:00,104.63,104.63,104.43,104.48,16257.0,86.9266,86.9266,86.7604,86.802,16257.0
2016-12-22 10:55:00,104.49,104.53,104.45,104.53,21230.0,86.8103,86.8435,86.777,86.8435,21230.0
2016-12-22 11:00:00,104.5,104.55,104.37,104.42,17544.0,86.8186,86.8601,86.7106,86.7521,17544.0
2016-12-22 11:05:00,104.44,104.51,104.44,104.48,25709.0,86.7687,86.8269,86.7687,86.802,25709.0
2016-12-22 11:10:00,104.49,104.54,104.45,104.45,47172.0,86.8103,86.8518,86.777,86.777,47172.0
2016-12-22 11:15:00,104.47,104.51,104.44,104.49,18053.0,86.7937,86.8269,86.7687,86.8103,18053.0
2016-12-22 11:20:00,104.48,104.54,104.45,104.5,20444.0,86.802,86.8518,86.777,86.8186,20444.0
2016-12-22 11:25:00,104.5,104.51,104.28,104.3,18356.0,86.8186,86.8269,86.6358,86.6524,18356.0
2016-12-22 11:30:00,104.32,104.45,104.3,104.31,14597.0,86.669,86.777,86.6524,86.6607,14597.0
2016-12-22 11:35:00,104.31,104.43,104.31,104.4,12929.0,86.6607,86.7604,86.6607,86.7355,12929.0
2016-12-22 11:40:00,104.39,104.42,104.29,104.36,14523.0,86.7272,86.7521,86.6441,86.7023,14523.0
2016-12-22 11:45:00,104.28,104.35,104.26,104.32,17953.0,86.6358,86.694,86.6192,86.669,17953.0
2016-12-22 11:50:00,104.32,104.38,104.31,104.34,10988.0,86.669,86.7189,86.6607,86.6857,10988.0
2016-12-22 11:55:00,104.33,104.36,104.22,104.36,16891.0,86.6774,86.7023,86.586,86.7023,16891.0
2016-12-22 12:00:00,104.36,104.39,104.3,104.38,10780.0,86.7023,86.7272,86.6524,86.7189,10780.0
2016-12-22 12:05:00,104.38,104.41,104.3,104.3,8911.0,86.7189,86.7438,86.6524,86.6524,8911.0
2016-12-22 12:10:00,104.3,104.34,104.3,104.34,11212.0,86.6524,86.6857,86.6524,86.6857,11212.0
2016-12-22 12:15:00,104.33,104.33,104.29,104.32,9505.0,86.6774,86.6774,86.6441,86.669,9505.0
2016-12-22 12:20:00,104.33,104.34,104.22,104.31,15902.0,86.6774,86.6857,86.586,86.6607,15902.0
2016-12-22 12:25:00,104.32,104.37,104.31,104.34,9771.0,86.669,86.7106,86.6607,86.6857,9771.0
2016-12-22 12:30:00,104.35,104.47,104.35,104.39,11705.0,86.694,86.7937,86.694,86.7272,11705.0
2016-12-22 12:35:00,104.36,104.43,104.32,104.4,13550.0,86.7023,86.7604,86.669,86.7355,13550.0
2016-12-22 12:40:00,104.42,104.63,104.42,104.6,19964.0,86.7521,86.9266,86.7521,86.9017,19964.0
2016-12-22 12:45:00,104.59,104.67,104.59,104.63,14235.0,86.8934,86.9598,86.8934,86.9266,14235.0
2016-12-22 12:50:00,104.64,104.71,104.53,104.71,27891.0,86.9349,86.9931,86.8435,86.9931,27891.0
2016-12-22 12:55:00,104.72,104.75,104.64,104.74,29591.0,87.0014,87.0263,86.9349,87.018,29591.0
2016-12-22 13:00:00,104.74,104.81,104.74,104.81,26810.0,87.018,87.0761,87.018,87.0761,26810.0
2016-12-22 13:05:00,104.81,104.82,104.79,104.8,30956.0,87.0761,87.0844,87.0595,87.0678,30956.0
2016-12-22 13:10:00,104.79,104.83,104.77,104.81,14400.0,87.0595,87.0928,87.0429,87.0761,14400.0
2016-12-22 13:15:00,104.8,104.86,104.79,104.83,13578.0,87.0678,87.1177,87.0595,87.0928,13578.0
2016-12-22 13:20:00,104.82,104.86,104.82,104.86,10254.0,87.0844,87.1177,87.0844,87.1177,10254.0
2016-12-22 13:25:00,104.86,104.87,104.81,104.81,27025.0,87.1177,87.126,87.0761,87.0761,27025.0
2016-12-22 13:30:00,104.81,104.88,104.81,104.86,17249.0,87.0761,87.1343,87.0761,87.1177,17249.0
2016-12-22 13:35:00,104.87,105.0,104.86,104.97,35761.0,87.126,87.234,87.1177,87.2091,35761.0
2016-12-22 13:40:00,104.95,105.09,104.92,105.05,19861.0,87.1924,87.3088,87.1675,87.2755,19861.0
2016-12-22 13:45:00,105.06,105.13,105.05,105.1,17530.0,87.2838,87.342,87.2755,87.3171,17530.0
2016-12-22 13:50:00,105.11,105.13,105.07,105.09,15993.0,87.3254,87.342,87.2921,87.3088,15993.0
2016-12-22 13:55:00,105.09,105.13,105.06,105.1,18952.0,87.3088,87.342,87.2838,87.3171,18952.0
2016-12-22 14:00:00,105.11,105.11,105.05,105.09,18275.0,87.3254,87.3254,87.2755,87.3088,18275.0
2016-12-22 14:05:00,105.1,105.12,105.1,105.11,14231.0,87.3171,87.3337,87.3171,87.3254,14231.0
2016-12-22 14:10:00,105.11,105.12,105.03,105.03,24671.0,87.3254,87.3337,87.2589,87.2589,24671.0
2016-12-22 14:15:00,105.02,105.11,104.94,105.09,20758.0,87.2506,87.3254,87.1841,87.3088,20758.0
2016-12-22 14:20:00,105.1,105.15,105.08,105.14,29245.0,87.3171,87.3586,87.3005,87.3503,29245.0
2016-12-22 14:25:00,105.15,105.25,105.15,105.23,17250.0,87.3586,87.4417,87.3586,87.4251,17250.0
2016-12-22 14:30:00,105.23,105.27,105.15,105.23,26442.0,87.4251,87.4583,87.3586,87.4251,26442.0
2016-12-22 14:35:00,105.23,105.26,105.16,105.2,18192.0,87.4251,87.45,87.3669,87.4001,18192.0
2016-12-22 14:40:00,105.21,105.25,105.12,105.18,24888.0,87.4085,87.4417,87.3337,87.3835,24888.0
2016-12-22 14:45:00,105.17,105.18,105.06,105.08,26370.0,87.3752,87.3835,87.2838,87.3005,26370.0
2016-12-22 14:50:00,105.08,105.2,105.08,105.2,18185.0,87.3005,87.4001,87.3005,87.4001,18185.0
2016-12-22 14:55:00,105.2,105.25,105.2,105.21,30249.0,87.4001,87.4417,87.4001,87.4085,30249.0
2016-12-22 15:00:00,105.21,105.22,105.16,105.19,33506.0,87.4085,87.4168,87.3669,87.3918,33506.0
2016-12-22 15:05:00,105.19,105.19,105.09,105.19,24181.0,87.3918,87.3918,87.3088,87.3918,24181.0
2016-12-22 15:10:00,105.18,105.21,105.11,105.2,42747.0,87.3835,87.4085,87.3254,87.4001,42747.0
2016-12-22 15:15:00,105.19,105.24,105.17,105.24,20094.0,87.3918,87.4334,87.3752,87.4334,20094.0
2016-12-22 15:20:00,105.24,105.25,105.2,105.25,27436.0,87.4334,87.4417,87.4001,87.4417,27436.0
2016-12-22 15:25:00,105.25,105.28,105.17,105.17,52481.0,87.4417,87.4666,87.3752,87.3752,52481.0
2016-12-22 15:30:00,105.17,105.26,105.17,105.24,36729.0,87.3752,87.45,87.3752,87.4334,36729.0
2016-12-22 15:35:00,105.25,105.28,105.17,105.2,47041.0,87.4417,87.4666,87.3752,87.4001,47041.0
2016-12-22 15:40:00,105.21,105.22,105.15,105.16,36263.0,87.4085,87.4168,87.3586,87.3669,36263.0
2016-12-22 15:45:00,105.15,105.24,105.15,105.18,42292.0,87.3586,87.4334,87.3586,87.3835,42292.0
2016-12-22 15:50:00,105.19,105.24,105.19,105.22,51890.0,87.3918,87.4334,87.3918,87.4168,51890.0
2016-12-22 15:55:00,105.22,105.23,105.13,105.2,103451.0,87.4168,87.4251,87.342,87.4001,103451.0
2016-12-23 09:30:00,105.23,105.23,104.61,104.72,55333.0,87.4251,87.4251,86.91,87.0014,55333.0
2016-12-23 09:35:00,104.73,105.27,104.71,105.15,36622.0,87.0097,87.4583,86.9931,87.3586,36622.0
2016-12-23 09:40:00,105.15,105.15,104.82,105.01,17068.0,87.3586,87.3586,87.0844,87.2423,17068.0
2016-12-23 09:45:00,105.0,105.03,104.81,104.92,17781.0,87.234,87.2589,87.0761,87.1675,17781.0
2016-12-23 09:50:00,104.92,105.01,104.83,104.86,29808.0,87.1675,87.2423,87.0928,87.1177,29808.0
2016-12-23 09:55:00,104.83,105.06,104.8,105.02,19418.0,87.0928,87.2838,87.0678,87.2506,19418.0
2016-12-23 10:00:00,104.95,105.15,104.89,105.1,17112.0,87.1924,87.3586,87.1426,87.3171,17112.0
2016-12-23 10:05:00,105.11,105.27,104.98,105.13,17777.0,87.3254,87.4583,87.2174,87.342,17777.0
2016-12-23 10:10:00,105.13,105.21,105.01,105.09,11263.0,87.342,87.4085,87.2423,87.3088,11263.0
2016-12-23 10:15:00,105.06,105.06,104.94,105.04,16489.0,87.2838,87.2838,87.1841,87.2672,16489.0
2016-12-23 10:20:00,104.98,105.02,104.9,104.92,14527.0,87.2174,87.2506,87.1509,87.1675,14527.0
2016-12-23 10:25:00,104.89,104.95,104.8,104.92,21877.0,87.1426,87.1924,87.0678,87.1675,21877.0
2016-12-23 10:30:00,104.9,104.94,104.74,104.92,15827.0,87.1509,87.1841,87.018,87.1675,15827.0
2016-12-23 10:35:00,104.92,104.93,104.66,104.7,20684.0,87.1675,87.1758,86.9515,86.9847,20684.0
2016-12-23 10:40:00,104.68,104.7,104.52,104.52,12463.0,86.9681,86.9847,86.8352,86.8352,12463.0
2016-12-23 10:45:00,104.53,104.59,104.48,104.56,27603.0,86.8435,86.8934,86.802,86.8684,27603.0
2016-12-23 10:50:00,104.55,104.55,104.42,104.47,21582.0,86.8601,86.8601,86.7521,86.7937,21582.0
2016-12-23 10:55:00,104.44,104.46,104.32,104.38,36264.0,86.7687,86.7854,86.669,86.7189,36264.0
2016-12-23 11:00:00,104.4,104.57,104.4,104.57,22387.0,86.7355,86.8767,86.7355,86.8767,22387.0
2016-12-23 11:05:00,104.57,104.64,104.54,104.57,15330.0,86.8767,86.9349,86.8518,86.8767,15330.0
2016-12-23 11:10:00,104.59,104.66,104.59,104.63,12569.0,86.8934,86.9515,86.8934,86.9266,12569.0
2016-12-23 11:15:00,104.61,104.76,104.59,104.65,11343.0,86.91,87.0346,86.8934,86.9432,11343.0
2016-12-23 11:20:00,104.66,104.86,104.65,104.85,13889.0,86.9515,87.1177,86.9432,87.1094,13889.0
2016-12-23 11:25:00,104.84,104.9,104.78,104.85,11400.0,87.1011,87.1509,87.0512,87.1094,11400.0
2016-12-23 11:30:00,104.87,104.88,104.71,104.75,12904.0,87.126,87.1343,86.9931,87.0263,12904.0
2016-12-23 11:35:00,104.76,104.92,104.76,104.91,16771.0,87.0346,87.1675,87.0346,87.1592,16771.0
2016-12-23 11:40:00,104.93,104.93,104.76,104.79,7298.0,87.1758,87.1758,87.0346,87.0595,7298.0
2016-12-23 11:45:00,104.8,104.89,104.79,104.83,16847.0,87.0678,87.1426,87.0595,87.0928,16847.0
2016-12-23 11:50:00,104.83,104.85,104.77,104.85,9755.0,87.0928,87.1094,87.0429,87.1094,9755.0
2016-12-23 11:55:00,104.85,104.86,104.76,104.82,11519.0,87.1094,87.1177,87.0346,87.0844,11519.0
2016-12-23 12:00:00,104.82,104.92,104.74,104.74,7408.0,87.0844,87.1675,87.018,87.018,7408.0
2016-12-23 12:05:00,104.73,104.83,104.7,104.82,9261.0,87.0097,87.0928,86.9847,87.0844,9261.0
2016-12-23 12:10:00,104.77,104.84,104.75,104.84,11476.0,87.0429,87.1011,87.0263,87.1011,11476.0
2016-12-23 12:15:00,104.85,104.87,104.81,104.82,6956.0,87.1094,87.126,87.0761,87.0844,6956.0
2016-12-23 12:20:00,104.83,104.91,104.81,104.9,9311.0,87.0928,87.1592,87.0761,87.1509,9311.0
2016-12-23 12:25:00,104.91,104.94,104.82,104.93,10517.0,87.1592,87.1841,87.0844,87.1758,10517.0
2016-12-23 12:30:00,104.93,105.01,104.93,105.01,6974.0,87.1758,87.2423,87.1758,87.2423,6974.0
2016-12-23 12:35:00,105.01,105.08,104.99,105.05,9696.0,87.2423,87.3005,87.2257,87.2755,9696.0
2016-12-23 12:40:00,105.02,105.06,104.99,105.04,13084.0,87.2506,87.2838,87.2257,87.2672,13084.0
2016-12-23 12:45:00,105.04,105.11,105.02,105.09,8878.0,87.2672,87.3254,87.2506,87.3088,8878.0
2016-12-23 12:50:00,105.06,105.19,105.03,105.18,34362.0,87.2838,87.3918,87.2589,87.3835,34362.0
2016-12-23 12:55:00,105.14,105.21,105.14,105.21,9703.0,87.3503,87.4085,87.3503,87.4085,9703.0
2016-12-23 13:00:00,105.18,105.2,105.1,105.13,7380.0,87.3835,87.4001,87.3171,87.342,7380.0
2016-12-23 13:05:00,105.13,105.15,105.12,105.15,8837.0,87.342,87.3586,87.3337,87.3586,8837.0
2016-12-23 13:10:00,105.15,105.16,105.1,105.13,15362.0,87.3586,87.3669,87.3171,87.342,15362.0
2016-12-23 13:15:00,105.14,105.21,105.14,105.2,14363.0,87.3503,87.4085,87.3503,87.4001,14363.0
2016-12-23 13:20:00,105.19,105.22,105.05,105.06,10206.0,87.3918,87.4168,87.2755,87.2838,10206.0
2016-12-23 13:25:00,105.08,105.09,105.0,105.05,11090.0,87.3005,87.3088,87.234,87.2755,11090.0
2016-12-23 13:30:00,105.05,105.07,105.02,105.06,11105.0,87.2755,87.2921,87.2506,87.2838,11105.0
2016-12-23 13:35:00,105.07,105.12,105.04,105.05,13141.0,87.2921,87.3337,87.2672,87.2755,13141.0
2016-12-23 13:40:00,105.03,105.1,104.97,105.01,24847.0,87.2589,87.3171,87.2091,87.2423,24847.0
2016-12-23 13:45:00,105.0,105.09,104.97,105.07,8285.0,87.234,87.3088,87.2091,87.2921,8285.0
2016-12-23 13:50:00,105.07,105.08,104.97,105.03,7473.0,87.2921,87.3005,87.2091,87.2589,7473.0
2016-12-23 13:55:00,105.03,105.11,105.02,105.02,13045.0,87.2589,87.3254,87.2506,87.2506,13045.0
2016-12-23 14:00:00,105.02,105.11,105.02,105.09,14013.0,87.2506,87.3254,87.2506,87.3088,14013.0
2016-12-23 14:05:00,105.09,105.12,105.03,105.09,13087.0,87.3088,87.3337,87.2589,87.3088,13087.0
2016-12-23 14:10:00,105.11,105.12,105.04,105.12,13628.0,87.3254,87.3337,87.2672,87.3337,13628.0
2016-12-23 14:15:00,105.11,105.13,105.05,105.09,22182.0,87.3254,87.342,87.2755,87.3088,22182.0
2016-12-23 14:20:00,105.09,105.09,105.0,105.02,10916.0,87.3088,87.3088,87.234,87.2506,10916.0
2016-12-23 14:25:00,105.0,105.06,104.91,104.94,14004.0,87.234,87.2838,87.1592,87.1841,14004.0
2016-12-23 14:30:00,104.94,104.99,104.89,104.99,10866.0,87.1841,87.2257,87.1426,87.2257,10866.0
2016-12-23 14:35:00,105.0,105.08,104.99,105.08,11941.0,87.234,87.3005,87.2257,87.3005,11941.0
2016-12-23 14:40:00,105.08,105.11,105.01,105.06,11508.0,87.3005,87.3254,87.2423,87.2838,11508.0
2016-12-23 14:45:00,105.06,105.09,105.04,105.04,11168.0,87.2838,87.3088,87.2672,87.2672,11168.0
2016-12-23 14:50:00,105.03,105.1,105.0,105.1,16576.0,87.2589,87.3171,87.234,87.3171,16576.0
2016-12-23 14:55:00,105.11,105.17,105.08,105.08,25353.0,87.3254,87.3752,87.3005,87.3005,25353.0
2016-12-23 15:00:00,105.11,105.12,105.08,105.11,12616.0,87.3254,87.3337,87.3005,87.3254,12616.0
2016-12-23 15:05:00,105.11,105.17,105.11,105.16,15746.0,87.3254,87.3752,87.3254,87.3669,15746.0
2016-12-23 15:10:00,105.16,105.17,105.09,105.16,14959.0,87.3669,87.3752,87.3088,87.3669,14959.0
2016-12-23 15:15:00,105.17,105.19,105.12,105.15,14348.0,87.3752,87.3918,87.3337,87.3586,14348.0
2016-12-23 15:20:00,105.16,105.18,105.1,105.15,17282.0,87.3669,87.3835,87.3171,87.3586,17282.0
2016-12-23 15:25:00,105.16,105.19,105.11,105.12,20879.0,87.3669,87.3918,87.3254,87.3337,20879.0
2016-12-23 15:30:00,105.13,105.14,105.09,105.1,23823.0,87.342,87.3503,87.3088,87.3171,23823.0
2016-12-23 15:35:00,105.11,105.12,105.09,105.11,36707.0,87.3254,87.3337,87.3088,87.3254,36707.0
2016-12-23 15:40:00,105.11,105.13,105.09,105.1,25472.0,87.3254,87.342,87.3088,87.3171,25472.0
2016-12-23 15:45:00,105.11,105.12,105.03,105.04,45949.0,87.3254,87.3337,87.2589,87.2672,45949.0
2016-12-23 15:50:00,105.03,105.14,105.03,105.14,45042.0,87.2589,87.3503,87.2589,87.3503,45042.0
2016-12-23 15:55:00,105.14,105.25,105.11,105.16,312334.0,87.3503,87.4417,87.3254,87.3669,312334.0
2016-12-27 09:30:00,105.51,105.6,105.34,105.58,41363.0,87.6577,87.7325,87.5165,87.7159,41363.0
2016-12-27 09:35:00,105.52,105.68,105.48,105.6,20541.0,87.666,87.7989,87.6328,87.7325,20541.0
2016-12-27 09:40:00,105.59,105.67,105.43,105.55,12691.0,87.7242,87.7906,87.5912,87.6909,12691.0
2016-12-27 09:45:00,105.58,105.79,105.51,105.63,14240.0,87.7159,87.8903,87.6577,87.7574,14240.0
2016-12-27 09:50:00,105.63,105.78,105.54,105.62,10532.0,87.7574,87.882,87.6826,87.7491,10532.0
2016-12-27 09:55:00,105.55,105.62,105.43,105.5,22237.0,87.6909,87.7491,87.5912,87.6494,22237.0
2016-12-27 10:00:00,105.45,105.62,105.42,105.5,14513.0,87.6078,87.7491,87.5829,87.6494,14513.0
2016-12-27 10:05:00,105.49,105.65,105.49,105.65,12541.0,87.6411,87.774,87.6411,87.774,12541.0
2016-12-27 10:10:00,105.66,105.66,105.5,105.62,9612.0,87.7823,87.7823,87.6494,87.7491,9612.0
2016-12-27 10:15:00,105.63,105.69,105.55,105.59,6676.0,87.7574,87.8072,87.6909,87.7242,6676.0
2016-12-27 10:20:00,105.6,105.66,105.59,105.6,10521.0,87.7325,87.7823,87.7242,87.7325,10521.0
2016-12-27 10:25:00,105.62,105.66,105.55,105.57,12979.0,87.7491,87.7823,87.6909,87.7075,12979.0
2016-12-27 10:30:00,105.57,105.58,105.45,105.48,14033.0,87.7075,87.7159,87.6078,87.6328,14033.0
2016-12-27 10:35:00,105.46,105.48,105.35,105.35,15282.0,87.6162,87.6328,87.5248,87.5248,15282.0
2016-12-27 10:40:00,105.35,105.43,105.32,105.39,12265.0,87.5248,87.5912,87.4998,87.558,12265.0
2016-12-27 10:45:00,105.38,105.43,105.27,105.33,16325.0,87.5497,87.5912,87.4583,87.5082,16325.0
2016-12-27 10:50:00,105.31,105.31,105.21,105.24,20790.0,87.4915,87.4915,87.4085,87.4334,20790.0
2016-12-27 10:55:00,105.24,105.33,105.24,105.3,22901.0,87.4334,87.5082,87.4334,87.4832,22901.0
2016-12-27 11:00:00,105.31,105.41,105.31,105.31,8990.0,87.4915,87.5746,87.4915,87.4915,8990.0
2016-12-27 11:05:00,105.32,105.44,105.32,105.44,7681.0,87.4998,87.5995,87.4998,87.5995,7681.0
2016-12-27 11:10:00,105.45,105.47,105.43,105.44,9132.0,87.6078,87.6245,87.5912,87.5995,9132.0
2016-12-27 11:15:00,105.45,105.55,105.45,105.53,11254.0,87.6078,87.6909,87.6078,87.6743,11254.0
2016-12-27 11:20:00,105.51,105.56,105.47,105.54,10132.0,87.6577,87.6992,87.6245,87.6826,10132.0
2016-12-27 11:25:00,105.53,105.62,105.51,105.62,10574.0,87.6743,87.7491,87.6577,87.7491,10574.0
2016-12-27 11:30:00,105.62,105.69,105.6,105.66,8571.0,87.7491,87.8072,87.7325,87.7823,8571.0
2016-12-27 11:35:00,105.65,105.65,105.58,105.64,12413.0,87.774,87.774,87.7159,87.7657,12413.0
2016-12-27 11:40:00,105.62,105.63,105.58,105.59,10720.0,87.7491,87.7574,87.7159,87.7242,10720.0
2016-12-27 11:45:00,105.59,105.62,105.59,105.61,13695.0,87.7242,87.7491,87.7242,87.7408,13695.0
2016-12-27 11:50:00,105.6,105.66,105.59,105.66,12782.0,87.7325,87.7823,87.7242,87.7823,12782.0
2016-12-27 11:55:00,105.66,105.71,105.6,105.61,9019.0,87.7823,87.8239,87.7325,87.7408,9019.0
2016-12-27 12:00:00,105.62,105.69,105.58,105.68,9234.0,87.7491,87.8072,87.7159,87.7989,9234.0
2016-12-27 12:05:00,105.69,105.7,105.64,105.67,6800.0,87.8072,87.8155,87.7657,87.7906,6800.0
2016-12-27 12:10:00,105.67,105.71,105.65,105.65,10981.0,87.7906,87.8239,87.774,87.774,10981.0
2016-12-27 12:15:00,105.66,105.71,105.65,105.71,6114.0,87.7823,87.8239,87.774,87.8239,6114.0
2016-12-27 12:20:00,105.73,105.73,105.64,105.64,7493.0,87.8405,87.8405,87.7657,87.7657,7493.0
2016-12-27 12:25:00,105.64,105.68,105.61,105.67,9314.0,87.7657,87.7989,87.7408,87.7906,9314.0
2016-12-27 12:30:00,105.67,105.7,105.66,105.66,5280.0,87.7906,87.8155,87.7823,87.7823,5280.0
2016-12-27 12:35:00,105.66,105.67,105.63,105.64,8058.0,87.7823,87.7906,87.7574,87.7657,8058.0
2016-12-27 12:40:00,105.64,105.68,105.64,105.66,7814.0,87.7657,87.7989,87.7657,87.7823,7814.0
2016-12-27 12:45:00,105.66,105.67,105.65,105.66,6063.0,87.7823,87.7906,87.774,87.7823,6063.0
2016-12-27 12:50:00,105.66,105.69,105.66,105.68,4412.0,87.7823,87.8072,87.7823,87.7989,4412.0
2016-12-27 12:55:00,105.69,105.74,105.68,105.72,7565.0,87.8072,87.8488,87.7989,87.8322,7565.0
2016-12-27 13:00:00,105.7,105.74,105.66,105.73,3597.0,87.8155,87.8488,87.7823,87.8405,3597.0
2016-12-27 13:05:00,105.73,105.77,105.72,105.74,10706.0,87.8405,87.8737,87.8322,87.8488,10706.0
2016-12-27 13:10:00,105.74,105.78,105.72,105.74,7795.0,87.8488,87.882,87.8322,87.8488,7795.0
2016-12-27 13:15:00,105.74,105.74,105.72,105.73,9689.0,87.8488,87.8488,87.8322,87.8405,9689.0
2016-12-27 13:20:00,105.73,105.74,105.67,105.7,6918.0,87.8405,87.8488,87.7906,87.8155,6918.0
2016-12-27 13:25:00,105.69,105.72,105.67,105.67,9820.0,87.8072,87.8322,87.7906,87.7906,9820.0
2016-12-27 13:30:00,105.67,105.77,105.67,105.75,9868.0,87.7906,87.8737,87.7906,87.8571,9868.0
2016-12-27 13:35:00,105.76,105.78,105.74,105.77,7734.0,87.8654,87.882,87.8488,87.8737,7734.0
2016-12-27 13:40:00,105.77,105.77,105.71,105.72,5217.0,87.8737,87.8737,87.8239,87.8322,5217.0
2016-12-27 13:45:00,105.73,105.75,105.71,105.72,7058.0,87.8405,87.8571,87.8239,87.8322,7058.0
2016-12-27 13:50:00,105.71,105.74,105.7,105.72,12938.0,87.8239,87.8488,87.8155,87.8322,12938.0
2016-12-27 13:55:00,105.72,105.75,105.7,105.72,9084.0,87.8322,87.8571,87.8155,87.8322,9084.0
2016-12-27 14:00:00,105.72,105.75,105.69,105.73,11996.0,87.8322,87.8571,87.8072,87.8405,11996.0
2016-12-27 14:05:00,105.71,105.78,105.7,105.74,12086.0,87.8239,87.882,87.8155,87.8488,12086.0
2016-12-27 14:10:00,105.74,105.79,105.72,105.76,11253.0,87.8488,87.8903,87.8322,87.8654,11253.0
2016-12-27 14:15:00,105.79,105.89,105.79,105.86,11592.0,87.8903,87.9734,87.8903,87.9485,11592.0
2016-12-27 14:20:00,105.87,105.92,105.86,105.87,6966.0,87.9568,87.9983,87.9485,87.9568,6966.0
2016-12-27 14:25:00,105.86,105.89,105.81,105.86,14017.0,87.9485,87.9734,87.9069,87.9485,14017.0
2016-12-27 14:30:00,105.86,105.91,105.8,105.89,20847.0,87.9485,87.99,87.8986,87.9734,20847.0
2016-12-27 14:35:00,105.89,105.93,105.87,105.93,7110.0,87.9734,88.0066,87.9568,88.0066,7110.0
2016-12-27 14:40:00,105.93,105.93,105.8,105.85,15211.0,88.0066,88.0066,87.8986,87.9402,15211.0
2016-12-27 14:45:00,105.84,105.91,105.84,105.91,9534.0,87.9319,87.99,87.9319,87.99,9534.0
2016-12-27 14:50:00,105.91,105.92,105.87,105.87,9601.0,87.99,87.9983,87.9568,87.9568,9601.0
2016-12-27 14:55:00,105.86,105.86,105.81,105.84,13962.0,87.9485,87.9485,87.9069,87.9319,13962.0
2016-12-27 15:00:00,105.84,105.87,105.81,105.82,15639.0,87.9319,87.9568,87.9069,87.9152,15639.0
2016-12-27 15:05:00,105.8,105.86,105.78,105.82,13731.0,87.8986,87.9485,87.882,87.9152,13731.0
2016-12-27 15:10:00,105.83,105.86,105.82,105.84,12704.0,87.9236,87.9485,87.9152,87.9319,12704.0
2016-12-27 15:15:00,105.85,105.88,105.81,105.85,10018.0,87.9402,87.9651,87.9069,87.9402,10018.0
2016-12-27 15:20:00,105.86,105.86,105.8,105.85,13891.0,87.9485,87.9485,87.8986,87.9402,13891.0
2016-12-27 15:25:00,105.84,105.86,105.8,105.81,12992.0,87.9319,87.9485,87.8986,87.9069,12992.0
2016-12-27 15:30:00,105.82,105.82,105.79,105.81,18799.0,87.9152,87.9152,87.8903,87.9069,18799.0
2016-12-27 15:35:00,105.81,105.83,105.8,105.81,18531.0,87.9069,87.9236,87.8986,87.9069,18531.0
2016-12-27 15:40:00,105.82,105.87,105.79,105.83,23004.0,87.9152,87.9568,87.8903,87.9236,23004.0
2016-12-27 15:45:00,105.81,105.82,105.7,105.73,27026.0,87.9069,87.9152,87.8155,87.8405,27026.0
2016-12-27 15:50:00,105.72,105.8,105.7,105.79,38356.0,87.8322,87.8986,87.8155,87.8903,38356.0
2016-12-27 15:55:00,105.78,105.81,105.65,105.7,71935.0,87.882,87.9069,87.774,87.8155,71935.0
2016-12-28 09:30:00,105.75,105.9,105.54,105.9,50869.0,87.8571,87.9817,87.6826,87.9817,50869.0
2016-12-28 09:35:00,105.88,106.32,105.85,106.18,37638.0,87.9651,88.3306,87.9402,88.2143,37638.0
2016-12-28 09:40:00,106.18,106.24,106.02,106.15,19606.0,88.2143,88.2642,88.0814,88.1894,19606.0
2016-12-28 09:45:00,106.15,106.15,105.83,105.9,23558.0,88.1894,88.1894,87.9236,87.9817,23558.0
2016-12-28 09:50:00,105.93,105.98,105.7,105.7,12957.0,88.0066,88.0482,87.8155,87.8155,12957.0
2016-12-28 09:55:00,105.7,105.94,105.67,105.93,19482.0,87.8155,88.0149,87.7906,88.0066,19482.0
2016-12-28 10:00:00,105.92,105.92,105.5,105.6,23745.0,87.9983,87.9983,87.6494,87.7325,23745.0
2016-12-28 10:05:00,105.59,105.65,105.45,105.64,19512.0,87.7242,87.774,87.6078,87.7657,19512.0
2016-12-28 10:10:00,105.64,105.71,105.5,105.5,24450.0,87.7657,87.8239,87.6494,87.6494,24450.0
2016-12-28 10:15:00,105.52,105.65,105.51,105.53,15000.0,87.666,87.774,87.6577,87.6743,15000.0
2016-12-28 10:20:00,105.53,105.63,105.45,105.52,19415.0,87.6743,87.7574,87.6078,87.666,19415.0
2016-12-28 10:25:00,105.51,105.71,105.51,105.71,14290.0,87.6577,87.8239,87.6577,87.8239,14290.0
2016-12-28 10:30:00,105.75,105.75,105.51,105.63,21454.0,87.8571,87.8571,87.6577,87.7574,21454.0
2016-12-28 10:35:00,105.62,105.75,105.61,105.73,25597.0,87.7491,87.8571,87.7408,87.8405,25597.0
2016-12-28 10:40:00,105.73,105.82,105.7,105.7,17834.0,87.8405,87.9152,87.8155,87.8155,17834.0
2016-12-28 10:45:00,105.71,105.86,105.69,105.86,14021.0,87.8239,87.9485,87.8072,87.9485,14021.0
2016-12-28 10:50:00,105.85,105.88,105.81,105.88,19495.0,87.9402,87.9651,87.9069,87.9651,19495.0
2016-12-28 10:55:00,105.88,105.88,105.82,105.82,15559.0,87.9651,87.9651,87.9152,87.9152,15559.0
2016-12-28 11:00:00,105.82,105.82,105.69,105.74,15250.0,87.9152,87.9152,87.8072,87.8488,15250.0
2016-12-28 11:05:00,105.74,105.81,105.69,105.81,15416.0,87.8488,87.9069,87.8072,87.9069,15416.0
2016-12-28 11:10:00,105.81,105.91,105.79,105.87,22059.0,87.9069,87.99,87.8903,87.9568,22059.0
2016-12-28 11:15:00,105.83,105.87,105.77,105.84,14186.0,87.9236,87.9568,87.8737,87.9319,14186.0
2016-12-28 11:20:00,105.82,105.99,105.81,105.95,35398.0,87.9152,88.0565,87.9069,88.0232,35398.0
2016-12-28 11:25:00,105.95,106.01,105.91,105.91,17960.0,88.0232,88.0731,87.99,87.99,17960.0
2016-12-28 11:30:00,105.89,105.91,105.81,105.85,9055.0,87.9734,87.99,87.9069,87.9402,9055.0
2016-12-28 11:35:00,105.84,105.84,105.71,105.72,6057.0,87.9319,87.9319,87.8239,87.8322,6057.0
2016-12-28 11:40:00,105.71,105.72,105.57,105.6,10344.0,87.8239,87.8322,87.7075,87.7325,10344.0
2016-12-28 11:45:00,105.6,105.62,105.52,105.54,11733.0,87.7325,87.7491,87.666,87.6826,11733.0
2016-12-28 11:50:00,105.55,105.64,105.52,105.52,26200.0,87.6909,87.7657,87.666,87.666,26200.0
2016-12-28 11:55:00,105.51,105.52,105.43,105.44,20805.0,87.6577,87.666,87.5912,87.5995,20805.0
2016-12-28 12:00:00,105.43,105.45,105.33,105.35,11345.0,87.5912,87.6078,87.5082,87.5248,11345.0
2016-12-28 12:05:00,105.35,105.36,105.25,105.3,8614.0,87.5248,87.5331,87.4417,87.4832,8614.0
2016-12-28 12:10:00,105.28,105.32,105.16,105.16,7410.0,87.4666,87.4998,87.3669,87.3669,7410.0
2016-12-28 12:15:00,105.16,105.16,105.07,105.08,18824.0,87.3669,87.3669,87.2921,87.3005,18824.0
2016-12-28 12:20:00,105.08,105.08,104.96,105.03,9076.0,87.3005,87.3005,87.2008,87.2589,9076.0
2016-12-28 12:25:00,105.05,105.15,105.04,105.15,18737.0,87.2755,87.3586,87.2672,87.3586,18737.0
2016-12-28 12:30:00,105.15,105.15,104.94,104.97,8893.0,87.3586,87.3586,87.1841,87.2091,8893.0
2016-12-28 12:35:00,104.98,104.99,104.93,104.93,5959.0,87.2174,87.2257,87.1758,87.1758,5959.0
2016-12-28 12:40:00,104.92,104.94,104.72,104.76,20275.0,87.1675,87.1841,87.0014,87.0346,20275.0
2016-12-28 12:45:00,104.77,104.85,104.74,104.82,5951.0,87.0429,87.1094,87.018,87.0844,5951.0
2016-12-28 12:50:00,104.83,104.95,104.81,104.89,10601.0,87.0928,87.1924,87.0761,87.1426,10601.0
2016-12-28 12:55:00,104.91,104.96,104.85,104.96,8713.0,87.1592,87.2008,87.1094,87.2008,8713.0
2016-12-28 13:00:00,104.95,105.03,104.95,105.01,14336.0,87.1924,87.2589,87.1924,87.2423,14336.0
2016-12-28 13:05:00,105.01,105.02,104.89,104.92,5618.0,87.2423,87.2506,87.1426,87.1675,5618.0
2016-12-28 13:10:00,104.88,104.98,104.87,104.97,8494.0,87.1343,87.2174,87.126,87.2091,8494.0
2016-12-28 13:15:00,104.97,104.97,104.89,104.95,11812.0,87.2091,87.2091,87.1426,87.1924,11812.0
2016-12-28 13:20:00,104.94,105.1,104.94,105.1,11054.0,87.1841,87.3171,87.1841,87.3171,11054.0
2016-12-28 13:25:00,105.12,105.15,105.05,105.07,12985.0,87.3337,87.3586,87.2755,87.2921,12985.0
2016-12-28 13:30:00,105.05,105.09,105.02,105.04,17468.0,87.2755,87.3088,87.2506,87.2672,17468.0
2016-12-28 13:35:00,105.03,105.03,104.97,104.97,10109.0,87.2589,87.2589,87.2091,87.2091,10109.0
2016-12-28 13:40:00,104.98,104.98,104.93,104.97,4338.0,87.2174,87.2174,87.1758,87.2091,4338.0
2016-12-28 13:45:00,104.98,104.99,104.9,104.99,8671.0,87.2174,87.2257,87.1509,87.2257,8671.0
2016-12-28 13:50:00,104.99,105.01,104.94,104.94,8844.0,87.2257,87.2423,87.1841,87.1841,8844.0
2016-12-28 13:55:00,104.94,104.98,104.9,104.91,10106.0,87.1841,87.2174,87.1509,87.1592,10106.0
2016-12-28 14:00:00,104.88,105.03,104.88,105.01,7520.0,87.1343,87.2589,87.1343,87.2423,7520.0
2016-12-28 14:05:00,105.01,105.01,104.94,104.99,8531.0,87.2423,87.2423,87.1841,87.2257,8531.0
2016-12-28 14:10:00,105.0,105.04,104.96,104.97,7683.0,87.234,87.2672,87.2008,87.2091,7683.0
2016-12-28 14:15:00,104.97,104.99,104.88,104.97,25444.0,87.2091,87.2257,87.1343,87.2091,25444.0
2016-12-28 14:20:00,104.97,104.99,104.83,104.85,21452.0,87.2091,87.2257,87.0928,87.1094,21452.0
2016-12-28 14:25:00,104.83,104.88,104.81,104.83,11707.0,87.0928,87.1343,87.0761,87.0928,11707.0
2016-12-28 14:30:00,104.83,104.89,104.81,104.85,12885.0,87.0928,87.1426,87.0761,87.1094,12885.0
2016-12-28 14:35:00,104.85,104.9,104.8,104.84,14770.0,87.1094,87.1509,87.0678,87.1011,14770.0
2016-12-28 14:40:00,104.86,104.87,104.73,104.73,11494.0,87.1177,87.126,87.0097,87.0097,11494.0
2016-12-28 14:45:00,104.76,104.76,104.67,104.68,23020.0,87.0346,87.0346,86.9598,86.9681,23020.0
2016-12-28 14:50:00,104.68,104.75,104.59,104.74,19171.0,86.9681,87.0263,86.8934,87.018,19171.0
2016-12-28 14:55:00,104.75,104.86,104.75,104.84,7242.0,87.0263,87.1177,87.0263,87.1011,7242.0
2016-12-28 15:00:00,104.85,104.98,104.81,104.95,9316.0,87.1094,87.2174,87.0761,87.1924,9316.0
2016-12-28 15:05:00,104.95,104.98,104.84,104.84,12644.0,87.1924,87.2174,87.1011,87.1011,12644.0
2016-12-28 15:10:00,104.87,104.9,104.8,104.86,20539.0,87.126,87.1509,87.0678,87.1177,20539.0
2016-12-28 15:15:00,104.87,104.89,104.82,104.88,10507.0,87.126,87.1426,87.0844,87.1343,10507.0
2016-12-28 15:20:00,104.89,104.91,104.84,104.87,14138.0,87.1426,87.1592,87.1011,87.126,14138.0
2016-12-28 15:25:00,104.88,104.95,104.85,104.85,17060.0,87.1343,87.1924,87.1094,87.1094,17060.0
2016-12-28 15:30:00,104.84,104.93,104.83,104.88,23019.0,87.1011,87.1758,87.0928,87.1343,23019.0
2016-12-28 15:35:00,104.88,104.89,104.81,104.82,22290.0,87.1343,87.1426,87.0761,87.0844,22290.0
2016-12-28 15:40:00,104.82,104.83,104.71,104.79,45384.0,87.0844,87.0928,86.9931,87.0595,45384.0
2016-12-28 15:45:00,104.78,104.88,104.77,104.85,28757.0,87.0512,87.1343,87.0429,87.1094,28757.0
2016-12-28 15:50:00,104.86,104.98,104.78,104.81,53814.0,87.1177,87.2174,87.0512,87.0761,53814.0
2016-12-28 15:55:00,104.82,104.89,104.7,104.75,64050.0,87.0844,87.1426,86.9847,87.0263,64050.0
2016-12-29 09:30:00,104.88,105.25,104.88,104.92,59615.0,87.1343,87.4417,87.1343,87.1675,59615.0
2016-12-29 09:35:00,104.86,105.15,104.82,104.84,23122.0,87.1177,87.3586,87.0844,87.1011,23122.0
2016-12-29 09:40:00,104.83,104.9,104.63,104.72,16582.0,87.0928,87.1509,86.9266,87.0014,16582.0
2016-12-29 09:45:00,104.68,104.74,104.48,104.54,20488.0,86.9681,87.018,86.802,86.8518,20488.0
2016-12-29 09:50:00,104.55,104.67,104.47,104.65,32484.0,86.8601,86.9598,86.7937,86.9432,32484.0
2016-12-29 09:55:00,104.64,104.76,104.61,104.75,10506.0,86.9349,87.0346,86.91,87.0263,10506.0
2016-12-29 10:00:00,104.74,104.94,104.68,104.92,12362.0,87.018,87.1841,86.9681,87.1675,12362.0
2016-12-29 10:05:00,104.93,104.95,104.72,104.76,15239.0,87.1758,87.1924,87.0014,87.0346,15239.0
2016-12-29 10:10:00,104.72,104.9,104.71,104.9,14847.0,87.0014,87.1509,86.9931,87.1509,14847.0
2016-12-29 10:15:00,104.88,104.89,104.71,104.75,22776.0,87.1343,87.1426,86.9931,87.0263,22776.0
2016-12-29 10:20:00,104.76,104.8,104.61,104.61,10716.0,87.0346,87.0678,86.91,86.91,10716.0
2016-12-29 10:25:00,104.61,104.66,104.56,104.57,21719.0,86.91,86.9515,86.8684,86.8767,21719.0
2016-12-29 10:30:00,104.59,104.59,104.43,104.51,27975.0,86.8934,86.8934,86.7604,86.8269,27975.0
2016-12-29 10:35:00,104.53,104.66,104.51,104.6,16046.0,86.8435,86.9515,86.8269,86.9017,16046.0
2016-12-29 10:40:00,104.61,104.61,104.49,104.5,13364.0,86.91,86.91,86.8103,86.8186,13364.0
2016-12-29 10:45:00,104.45,104.5,104.32,104.32,22102.0,86.777,86.8186,86.669,86.669,22102.0
2016-12-29 10:50:00,104.3,104.32,104.18,104.2,39316.0,86.6524,86.669,86.5527,86.5693,39316.0
2016-12-29 10:55:00,104.18,104.3,104.18,104.28,14621.0,86.5527,86.6524,86.5527,86.6358,14621.0
2016-12-29 11:00:00,104.29,104.47,104.28,104.41,18999.0,86.6441,86.7937,86.6358,86.7438,18999.0
2016-12-29 11:05:00,104.4,104.55,104.39,104.55,15794.0,86.7355,86.8601,86.7272,86.8601,15794.0
2016-12-29 11:10:00,104.53,104.55,104.33,104.36,11412.0,86.8435,86.8601,86.6774,86.7023,11412.0
2016-12-29 11:15:00,104.37,104.37,104.29,104.34,18507.0,86.7106,86.7106,86.6441,86.6857,18507.0
2016-12-29 11:20:00,104.36,104.38,104.31,104.37,13686.0,86.7023,86.7189,86.6607,86.7106,13686.0
2016-12-29 11:25:00,104.37,104.46,104.37,104.43,14262.0,86.7106,86.7854,86.7106,86.7604,14262.0
2016-12-29 11:30:00,104.43,104.45,104.29,104.33,16831.0,86.7604,86.777,86.6441,86.6774,16831.0
2016-12-29 11:35:00,104.32,104.35,104.26,104.26,16701.0,86.669,86.694,86.6192,86.6192,16701.0
2016-12-29 11:40:00,104.24,104.27,104.1,104.11,25591.0,86.6026,86.6275,86.4863,86.4946,25591.0
2016-12-29 11:45:00,104.13,104.22,104.08,104.15,34313.0,86.5112,86.586,86.4697,86.5278,34313.0
2016-12-29 11:50:00,104.15,104.17,104.08,104.13,12596.0,86.5278,86.5444,86.4697,86.5112,12596.0
2016-12-29 11:55:00,104.14,104.14,104.03,104.09,13315.0,86.5195,86.5195,86.4281,86.478,13315.0
2016-12-29 12:00:00,104.09,104.12,104.03,104.11,11819.0,86.478,86.5029,86.4281,86.4946,11819.0
2016-12-29 12:05:00,104.1,104.11,103.99,104.06,25977.0,86.4863,86.4946,86.3949,86.453,25977.0
2016-12-29 12:10:00,104.04,104.1,104.04,104.06,22628.0,86.4364,86.4863,86.4364,86.453,22628.0
2016-12-29 12:15:00,104.07,104.15,104.05,104.15,9118.0,86.4613,86.5278,86.4447,86.5278,9118.0
2016-12-29 12:20:00,104.14,104.16,104.02,104.1,15326.0,86.5195,86.5361,86.4198,86.4863,15326.0
2016-12-29 12:25:00,104.08,104.25,104.08,104.18,7833.0,86.4697,86.6109,86.4697,86.5527,7833.0
2016-12-29 12:30:00,104.18,104.23,104.15,104.15,4947.0,86.5527,86.5943,86.5278,86.5278,4947.0
2016-12-29 12:35:00,104.13,104.26,104.11,104.26,10218.0,86.5112,86.6192,86.4946,86.6192,10218.0
2016-12-29 12:40:00,104.25,104.4,104.25,104.36,10589.0,86.6109,86.7355,86.6109,86.7023,10589.0
2016-12-29 12:45:00,104.36,104.44,104.33,104.44,10886.0,86.7023,86.7687,86.6774,86.7687,10886.0
2016-12-29 12:50:00,104.45,104.48,104.42,104.47,18567.0,86.777,86.802,86.7521,86.7937,18567.0
2016-12-29 12:55:00,104.46,104.48,104.41,104.45,21366.0,86.7854,86.802,86.7438,86.777,21366.0
2016-12-29 13:00:00,104.47,104.48,104.3,104.32,29445.0,86.7937,86.802,86.6524,86.669,29445.0
2016-12-29 13:05:00,104.32,104.35,104.26,104.31,16711.0,86.669,86.694,86.6192,86.6607,16711.0
2016-12-29 13:10:00,104.31,104.39,104.3,104.32,7917.0,86.6607,86.7272,86.6524,86.669,7917.0
2016-12-29 13:15:00,104.32,104.39,104.32,104.38,8797.0,86.669,86.7272,86.669,86.7189,8797.0
2016-12-29 13:20:00,104.38,104.42,104.34,104.35,6470.0,86.7189,86.7521,86.6857,86.694,6470.0
2016-12-29 13:25:00,104.34,104.46,104.32,104.44,9906.0,86.6857,86.7854,86.669,86.7687,9906.0
2016-12-29 13:30:00,104.44,104.44,104.35,104.38,8551.0,86.7687,86.7687,86.694,86.7189,8551.0
2016-12-29 13:35:00,104.38,104.38,104.31,104.35,19639.0,86.7189,86.7189,86.6607,86.694,19639.0
2016-12-29 13:40:00,104.34,104.36,104.25,104.27,16885.0,86.6857,86.7023,86.6109,86.6275,16885.0
2016-12-29 13:45:00,104.27,104.29,104.22,104.25,20093.0,86.6275,86.6441,86.586,86.6109,20093.0
2016-12-29 13:50:00,104.26,104.31,104.26,104.26,12511.0,86.6192,86.6607,86.6192,86.6192,12511.0
2016-12-29 13:55:00,104.24,104.28,104.21,104.26,14638.0,86.6026,86.6358,86.5777,86.6192,14638.0
2016-12-29 14:00:00,104.25,104.51,104.25,104.48,19527.0,86.6109,86.8269,86.6109,86.802,19527.0
2016-12-29 14:05:00,104.49,104.5,104.41,104.48,11613.0,86.8103,86.8186,86.7438,86.802,11613.0
2016-12-29 14:10:00,104.49,104.49,104.39,104.43,17127.0,86.8103,86.8103,86.7272,86.7604,17127.0
2016-12-29 14:15:00,104.44,104.51,104.43,104.45,19580.0,86.7687,86.8269,86.7604,86.777,19580.0
2016-12-29 14:20:00,104.47,104.51,104.41,104.44,13017.0,86.7937,86.8269,86.7438,86.7687,13017.0
2016-12-29 14:25:00,104.41,104.45,104.37,104.44,20932.0,86.7438,86.777,86.7106,86.7687,20932.0
2016-12-29 14:30:00,104.45,104.45,104.28,104.28,14874.0,86.777,86.777,86.6358,86.6358,14874.0
2016-12-29 14:35:00,104.3,104.4,104.29,104.38,24169.0,86.6524,86.7355,86.6441,86.7189,24169.0
2016-12-29 14:40:00,104.38,104.4,104.29,104.39,20706.0,86.7189,86.7355,86.6441,86.7272,20706.0
2016-12-29 14:45:00,104.39,104.45,104.32,104.32,24370.0,86.7272,86.777,86.669,86.669,24370.0
2016-12-29 14:50:00,104.33,104.38,104.29,104.32,34313.0,86.6774,86.7189,86.6441,86.669,34313.0
2016-12-29 14:55:00,104.33,104.34,104.25,104.28,16922.0,86.6774,86.6857,86.6109,86.6358,16922.0
2016-12-29 15:00:00,104.27,104.35,104.25,104.26,19370.0,86.6275,86.694,86.6109,86.6192,19370.0
2016-12-29 15:05:00,104.27,104.27,104.18,104.22,35043.0,86.6275,86.6275,86.5527,86.586,35043.0
2016-12-29 15:10:00,104.22,104.27,104.17,104.22,28768.0,86.586,86.6275,86.5444,86.586,28768.0
2016-12-29 15:15:00,104.22,104.36,104.22,104.32,28752.0,86.586,86.7023,86.586,86.669,28752.0
2016-12-29 15:20:00,104.31,104.39,104.28,104.37,27456.0,86.6607,86.7272,86.6358,86.7106,27456.0
2016-12-29 15:25:00,104.36,104.39,104.28,104.31,29173.0,86.7023,86.7272,86.6358,86.6607,29173.0
2016-12-29 15:30:00,104.31,104.36,104.28,104.29,39177.0,86.6607,86.7023,86.6358,86.6441,39177.0
2016-12-29 15:35:00,104.28,104.36,104.25,104.35,49868.0,86.6358,86.7023,86.6109,86.694,49868.0
2016-12-29 15:40:00,104.35,104.43,104.33,104.42,33966.0,86.694,86.7604,86.6774,86.7521,33966.0
2016-12-29 15:45:00,104.43,104.47,104.41,104.45,52709.0,86.7604,86.7937,86.7438,86.777,52709.0
2016-12-29 15:50:00,104.45,104.47,104.42,104.44,70775.0,86.777,86.7937,86.7521,86.7687,70775.0
2016-12-29 15:55:00,104.43,104.47,104.37,104.41,126141.0,86.7604,86.7937,86.7106,86.7438,126141.0
2016-12-30 09:30:00,104.18,104.84,104.18,104.5,65122.0,86.5527,87.1011,86.5527,86.8186,65122.0
2016-12-30 09:35:00,104.37,104.62,104.32,104.39,19636.0,86.7106,86.9183,86.669,86.7272,19636.0
2016-12-30 09:40:00,104.4,104.42,104.18,104.29,19371.0,86.7355,86.7521,86.5527,86.6441,19371.0
2016-12-30 09:45:00,104.27,104.39,104.21,104.29,12307.0,86.6275,86.7272,86.5777,86.6441,12307.0
2016-12-30 09:50:00,104.29,104.37,104.24,104.34,13359.0,86.6441,86.7106,86.6026,86.6857,13359.0
2016-12-30 09:55:00,104.34,104.37,104.19,104.26,17469.0,86.6857,86.7106,86.561,86.6192,17469.0
2016-12-30 10:00:00,104.22,104.24,103.98,103.99,24682.0,86.586,86.6026,86.3866,86.3949,24682.0
2016-12-30 10:05:00,104.0,104.01,103.81,103.87,18697.0,86.4032,86.4115,86.2453,86.2952,18697.0
2016-12-30 10:10:00,103.87,103.9,103.74,103.82,24536.0,86.2952,86.3201,86.1872,86.2536,24536.0
2016-12-30 10:15:00,103.82,103.83,103.63,103.76,20261.0,86.2536,86.262,86.0958,86.2038,20261.0
2016-12-30 10:20:00,103.76,103.77,103.64,103.67,18436.0,86.2038,86.2121,86.1041,86.129,18436.0
2016-12-30 10:25:00,103.66,103.71,103.6,103.67,21846.0,86.1207,86.1623,86.0709,86.129,21846.0
2016-12-30 10:30:00,103.66,103.85,103.66,103.84,40869.0,86.1207,86.2786,86.1207,86.2703,40869.0
2016-12-30 10:35:00,103.84,103.85,103.78,103.82,21388.0,86.2703,86.2786,86.2204,86.2536,21388.0
2016-12-30 10:40:00,103.84,103.94,103.82,103.91,9604.0,86.2703,86.3533,86.2536,86.3284,9604.0
2016-12-30 10:45:00,103.91,104.0,103.9,103.97,19048.0,86.3284,86.4032,86.3201,86.3783,19048.0
2016-12-30 10:50:00,104.0,104.04,103.93,103.99,12365.0,86.4032,86.4364,86.345,86.3949,12365.0
2016-12-30 10:55:00,103.98,104.09,103.98,104.09,19389.0,86.3866,86.478,86.3866,86.478,19389.0
2016-12-30 11:00:00,104.13,104.22,104.1,104.17,14817.0,86.5112,86.586,86.4863,86.5444,14817.0
2016-12-30 11:05:00,104.17,104.19,104.0,104.02,12289.0,86.5444,86.561,86.4032,86.4198,12289.0
2016-12-30 11:10:00,104.0,104.06,104.0,104.05,9109.0,86.4032,86.453,86.4032,86.4447,9109.0
2016-12-30 11:15:00,104.06,104.11,104.05,104.07,6714.0,86.453,86.4946,86.4447,86.4613,6714.0
2016-12-30 11:20:00,104.08,104.12,104.05,104.1,8505.0,86.4697,86.5029,86.4447,86.4863,8505.0
2016-12-30 11:25:00,104.11,104.24,104.09,104.23,13479.0,86.4946,86.6026,86.478,86.5943,13479.0
2016-12-30 11:30:00,104.23,104.3,104.17,104.18,8059.0,86.5943,86.6524,86.5444,86.5527,8059.0
2016-12-30 11:35:00,104.16,104.25,104.15,104.18,8243.0,86.5361,86.6109,86.5278,86.5527,8243.0
2016-12-30 11:40:00,104.15,104.21,104.1,104.16,12648.0,86.5278,86.5777,86.4863,86.5361,12648.0
2016-12-30 11:45:00,104.15,104.18,104.14,104.16,4280.0,86.5278,86.5527,86.5195,86.5361,4280.0
2016-12-30 11:50:00,104.15,104.19,104.08,104.13,8201.0,86.5278,86.561,86.4697,86.5112,8201.0
2016-12-30 11:55:00,104.1,104.12,103.98,104.01,2941.0,86.4863,86.5029,86.3866,86.4115,2941.0
2016-12-30 12:00:00,104.02,104.03,103.88,103.91,7935.0,86.4198,86.4281,86.3035,86.3284,7935.0
2016-12-30 12:05:00,103.91,103.94,103.87,103.87,7761.0,86.3284,86.3533,86.2952,86.2952,7761.0
2016-12-30 12:10:00,103.9,103.93,103.86,103.91,15093.0,86.3201,86.345,86.2869,86.3284,15093.0
2016-12-30 12:15:00,103.9,103.9,103.85,103.9,5969.0,86.3201,86.3201,86.2786,86.3201,5969.0
2016-12-30 12:20:00,103.91,103.93,103.85,103.88,14083.0,86.3284,86.345,86.2786,86.3035,14083.0
2016-12-30 12:25:00,103.84,103.89,103.82,103.85,12513.0,86.2703,86.3118,86.2536,86.2786,12513.0
2016-12-30 12:30:00,103.85,103.88,103.81,103.82,9725.0,86.2786,86.3035,86.2453,86.2536,9725.0
2016-12-30 12:35:00,103.82,103.82,103.7,103.7,13878.0,86.2536,86.2536,86.1539,86.1539,13878.0
2016-12-30 12:40:00,103.72,103.76,103.69,103.73,10910.0,86.1706,86.2038,86.1456,86.1789,10910.0
2016-12-30 12:45:00,103.73,103.75,103.65,103.71,6412.0,86.1789,86.1955,86.1124,86.1623,6412.0
2016-12-30 12:50:00,103.7,103.74,103.63,103.73,8903.0,86.1539,86.1872,86.0958,86.1789,8903.0
2016-12-30 12:55:00,103.72,103.77,103.71,103.75,7296.0,86.1706,86.2121,86.1623,86.1955,7296.0
2016-12-30 13:00:00,103.72,103.78,103.72,103.78,5883.0,86.1706,86.2204,86.1706,86.2204,5883.0
2016-12-30 13:05:00,103.77,103.77,103.73,103.73,8257.0,86.2121,86.2121,86.1789,86.1789,8257.0
2016-12-30 13:10:00,103.75,103.79,103.75,103.79,5412.0,86.1955,86.2287,86.1955,86.2287,5412.0
2016-12-30 13:15:00,103.79,103.88,103.78,103.84,6079.0,86.2287,86.3035,86.2204,86.2703,6079.0
2016-12-30 13:20:00,103.87,103.93,103.85,103.91,6669.0,86.2952,86.345,86.2786,86.3284,6669.0
2016-12-30 13:25:00,103.9,103.91,103.87,103.87,5492.0,86.3201,86.3284,86.2952,86.2952,5492.0
2016-12-30 13:30:00,103.87,103.92,103.85,103.87,4542.0,86.2952,86.3367,86.2786,86.2952,4542.0
2016-12-30 13:35:00,103.88,103.93,103.88,103.92,7621.0,86.3035,86.345,86.3035,86.3367,7621.0
2016-12-30 13:40:00,103.9,103.97,103.89,103.91,11657.0,86.3201,86.3783,86.3118,86.3284,11657.0
2016-12-30 13:45:00,103.89,103.89,103.79,103.8,15449.0,86.3118,86.3118,86.2287,86.237,15449.0
2016-12-30 13:50:00,103.78,103.84,103.78,103.83,5041.0,86.2204,86.2703,86.2204,86.262,5041.0
2016-12-30 13:55:00,103.82,103.84,103.73,103.76,9334.0,86.2536,86.2703,86.1789,86.2038,9334.0
2016-12-30 14:00:00,103.75,103.79,103.74,103.77,4300.0,86.1955,86.2287,86.1872,86.2121,4300.0
2016-12-30 14:05:00,103.75,103.76,103.68,103.68,6569.0,86.1955,86.2038,86.1373,86.1373,6569.0
2016-12-30 14:10:00,103.68,103.68,103.58,103.59,8456.0,86.1373,86.1373,86.0543,86.0626,8456.0
2016-12-30 14:15:00,103.58,103.59,103.55,103.57,17993.0,86.0543,86.0626,86.0293,86.0459,17993.0
2016-12-30 14:20:00,103.58,103.59,103.54,103.57,18829.0,86.0543,86.0626,86.021,86.0459,18829.0
2016-12-30 14:25:00,103.58,103.62,103.56,103.6,14006.0,86.0543,86.0875,86.0376,86.0709,14006.0
2016-12-30 14:30:00,103.55,103.56,103.49,103.51,20124.0,86.0293,86.0376,85.9795,85.9961,20124.0
2016-12-30 14:35:00,103.51,103.7,103.5,103.67,17179.0,85.9961,86.1539,85.9878,86.129,17179.0
2016-12-30 14:40:00,103.7,103.75,103.68,103.7,12685.0,86.1539,86.1955,86.1373,86.1539,12685.0
2016-12-30 14:45:00,103.7,103.7,103.4,103.46,52525.0,86.1539,86.1539,85.9047,85.9546,52525.0
2016-12-30 14:50:00,103.45,103.47,103.36,103.36,9029.0,85.9462,85.9629,85.8715,85.8715,9029.0
2016-12-30 14:55:00,103.36,103.36,103.25,103.3,16736.0,85.8715,85.8715,85.7801,85.8216,16736.0
2016-12-30 15:00:00,103.32,103.38,103.3,103.38,20506.0,85.8382,85.8881,85.8216,85.8881,20506.0
2016-12-30 15:05:00,103.38,103.47,103.36,103.46,14989.0,85.8881,85.9629,85.8715,85.9546,14989.0
2016-12-30 15:10:00,103.46,103.68,103.45,103.67,25523.0,85.9546,86.1373,85.9462,86.129,25523.0
2016-12-30 15:15:00,103.69,103.73,103.57,103.59,17943.0,86.1456,86.1789,86.0459,86.0626,17943.0
2016-12-30 15:20:00,103.58,103.67,103.58,103.62,17426.0,86.0543,86.129,86.0543,86.0875,17426.0
2016-12-30 15:25:00,103.62,103.68,103.6,103.62,18218.0,86.0875,86.1373,86.0709,86.0875,18218.0
2016-12-30 15:30:00,103.63,103.67,103.52,103.56,27602.0,86.0958,86.129,86.0044,86.0376,27602.0
2016-12-30 15:35:00,103.56,103.57,103.47,103.47,15468.0,86.0376,86.0459,85.9629,85.9629,15468.0
2016-12-30 15:40:00,103.47,103.48,103.36,103.42,33170.0,85.9629,85.9712,85.8715,85.9213,33170.0
2016-12-30 15:45:00,103.41,103.45,103.34,103.4,58814.0,85.913,85.9462,85.8549,85.9047,58814.0
2016-12-30 15:50:00,103.4,103.49,103.39,103.47,142771.0,85.9047,85.9795,85.8964,85.9629,142771.0
2016-12-30 15:55:00,103.49,103.78,103.48,103.74,290096.0,85.9795,86.2204,85.9712,86.1872,290096.0
2017-01-03 09:30:00,104.48,105.29,104.3,105.22,115594.0,86.802,87.4749,86.6524,87.4168,115594.0
2017-01-03 09:35:00,105.14,105.29,105.0,105.07,36589.0,87.3503,87.4749,87.234,87.2921,36589.0
2017-01-03 09:40:00,105.13,105.21,104.86,104.96,32243.0,87.342,87.4085,87.1177,87.2008,32243.0
2017-01-03 09:45:00,105.02,105.09,104.5,104.85,33013.0,87.2506,87.3088,86.8186,87.1094,33013.0
2017-01-03 09:50:00,104.84,104.94,104.62,104.92,74367.0,87.1011,87.1841,86.9183,87.1675,74367.0
2017-01-03 09:55:00,104.86,104.94,104.53,104.59,67409.0,87.1177,87.1841,86.8435,86.8934,67409.0
2017-01-03 10:00:00,104.57,104.79,104.52,104.54,21967.0,86.8767,87.0595,86.8352,86.8518,21967.0
2017-01-03 10:05:00,104.54,105.1,104.54,105.03,50437.0,86.8518,87.3171,86.8518,87.2589,50437.0
2017-01-03 10:10:00,105.01,105.13,104.88,104.89,21162.0,87.2423,87.342,87.1343,87.1426,21162.0
2017-01-03 10:15:00,104.91,105.0,104.72,104.73,33130.0,87.1592,87.234,87.0014,87.0097,33130.0
2017-01-03 10:20:00,104.73,104.82,104.6,104.73,21440.0,87.0097,87.0844,86.9017,87.0097,21440.0
2017-01-03 10:25:00,104.72,104.86,104.64,104.76,28928.0,87.0014,87.1177,86.9349,87.0346,28928.0
2017-01-03 10:30:00,104.76,104.84,104.57,104.73,67789.0,87.0346,87.1011,86.8767,87.0097,67789.0
2017-01-03 10:35:00,104.72,104.76,104.45,104.55,96997.0,87.0014,87.0346,86.777,86.8601,96997.0
2017-01-03 10:40:00,104.46,104.53,104.11,104.11,31557.0,86.7854,86.8435,86.4946,86.4946,31557.0
2017-01-03 10:45:00,104.07,104.14,103.96,103.98,35842.0,86.4613,86.5195,86.37,86.3866,35842.0
2017-01-03 10:50:00,103.99,104.03,103.95,103.98,22632.0,86.3949,86.4281,86.3616,86.3866,22632.0
2017-01-03 10:55:00,104.0,104.0,103.88,103.93,44776.0,86.4032,86.4032,86.3035,86.345,44776.0
2017-01-03 11:00:00,103.92,103.98,103.64,103.65,25476.0,86.3367,86.3866,86.1041,86.1124,25476.0
2017-01-03 11:05:00,103.65,103.65,103.28,103.29,36092.0,86.1124,86.1124,85.805,85.8133,36092.0
2017-01-03 11:10:00,103.29,103.37,103.05,103.09,55575.0,85.8133,85.8798,85.6139,85.6472,55575.0
2017-01-03 11:15:00,103.09,103.22,102.75,102.78,69773.0,85.6472,85.7552,85.3647,85.3896,69773.0
2017-01-03 11:20:00,102.79,103.24,102.7,103.19,72889.0,85.3979,85.7718,85.3231,85.7302,72889.0
2017-01-03 11:25:00,103.14,103.14,102.75,102.84,60942.0,85.6887,85.6887,85.3647,85.4395,60942.0
2017-01-03 11:30:00,102.83,102.9,102.7,102.77,42040.0,85.4312,85.4893,85.3231,85.3813,42040.0
2017-01-03 11:35:00,102.76,102.89,102.56,102.72,100117.0,85.373,85.481,85.2068,85.3398,100117.0
2017-01-03 11:40:00,102.77,102.78,102.59,102.69,92748.0,85.3813,85.3896,85.2318,85.3148,92748.0
2017-01-03 11:45:00,102.7,102.86,102.69,102.83,44229.0,85.3231,85.4561,85.3148,85.4312,44229.0
2017-01-03 11:50:00,102.83,102.97,102.75,102.82,37811.0,85.4312,85.5475,85.3647,85.4228,37811.0
2017-01-03 11:55:00,102.87,102.96,102.83,102.96,19402.0,85.4644,85.5392,85.4312,85.5392,19402.0
2017-01-03 12:00:00,102.96,103.0,102.9,102.94,12399.0,85.5392,85.5724,85.4893,85.5225,12399.0
2017-01-03 12:05:00,102.95,102.95,102.7,102.78,25092.0,85.5308,85.5308,85.3231,85.3896,25092.0
2017-01-03 12:10:00,102.77,102.79,102.71,102.72,19039.0,85.3813,85.3979,85.3315,85.3398,19039.0
2017-01-03 12:15:00,102.74,102.76,102.64,102.65,20716.0,85.3564,85.373,85.2733,85.2816,20716.0
2017-01-03 12:20:00,102.65,102.66,102.6,102.62,18182.0,85.2816,85.2899,85.2401,85.2567,18182.0
2017-01-03 12:25:00,102.61,102.72,102.6,102.63,13282.0,85.2484,85.3398,85.2401,85.265,13282.0
2017-01-03 12:30:00,102.62,102.62,102.51,102.56,16247.0,85.2567,85.2567,85.1653,85.2068,16247.0
2017-01-03 12:35:00,102.58,102.58,102.43,102.43,30891.0,85.2235,85.2235,85.0988,85.0988,30891.0
2017-01-03 12:40:00,102.43,102.47,102.21,102.24,29365.0,85.0988,85.1321,84.9161,84.941,29365.0
2017-01-03 12:45:00,102.25,102.41,102.23,102.41,25812.0,84.9493,85.0822,84.9327,85.0822,25812.0
2017-01-03 12:50:00,102.41,102.43,102.35,102.37,13155.0,85.0822,85.0988,85.0324,85.049,13155.0
2017-01-03 12:55:00,102.39,102.43,102.36,102.37,10110.0,85.0656,85.0988,85.0407,85.049,10110.0
2017-01-03 13:00:00,102.36,102.41,102.35,102.39,14866.0,85.0407,85.0822,85.0324,85.0656,14866.0
2017-01-03 13:05:00,102.37,102.45,102.36,102.39,13511.0,85.049,85.1154,85.0407,85.0656,13511.0
2017-01-03 13:10:00,102.38,102.46,102.36,102.43,17349.0,85.0573,85.1238,85.0407,85.0988,17349.0
2017-01-03 13:15:00,102.44,102.57,102.43,102.5,14903.0,85.1071,85.2151,85.0988,85.157,14903.0
2017-01-03 13:20:00,102.5,102.59,102.49,102.58,15619.0,85.157,85.2318,85.1487,85.2235,15619.0
2017-01-03 13:25:00,102.58,102.59,102.5,102.51,22764.0,85.2235,85.2318,85.157,85.1653,22764.0
2017-01-03 13:30:00,102.52,102.54,102.44,102.44,16235.0,85.1736,85.1902,85.1071,85.1071,16235.0
2017-01-03 13:35:00,102.44,102.5,102.43,102.44,14232.0,85.1071,85.157,85.0988,85.1071,14232.0
2017-01-03 13:40:00,102.46,102.47,102.39,102.45,13967.0,85.1238,85.1321,85.0656,85.1154,13967.0
2017-01-03 13:45:00,102.44,102.47,102.29,102.3,14755.0,85.1071,85.1321,84.9825,84.9908,14755.0
2017-01-03 13:50:00,102.3,102.32,102.11,102.12,58264.0,84.9908,85.0074,84.833,84.8413,58264.0
2017-01-03 13:55:00,102.13,102.27,102.12,102.25,27916.0,84.8496,84.9659,84.8413,84.9493,27916.0
2017-01-03 14:00:00,102.25,102.43,102.25,102.36,32983.0,84.9493,85.0988,84.9493,85.0407,32983.0
2017-01-03 14:05:00,102.38,102.45,102.36,102.43,25825.0,85.0573,85.1154,85.0407,85.0988,25825.0
2017-01-03 14:10:00,102.45,102.53,102.44,102.46,19050.0,85.1154,85.1819,85.1071,85.1238,19050.0
2017-01-03 14:15:00,102.46,102.54,102.42,102.44,23099.0,85.1238,85.1902,85.0905,85.1071,23099.0
2017-01-03 14:20:00,102.45,102.47,102.42,102.43,24509.0,85.1154,85.1321,85.0905,85.0988,24509.0
2017-01-03 14:25:00,102.45,102.47,102.38,102.42,16736.0,85.1154,85.1321,85.0573,85.0905,16736.0
2017-01-03 14:30:00,102.42,102.42,102.16,102.18,28369.0,85.0905,85.0905,84.8745,84.8911,28369.0
2017-01-03 14:35:00,102.19,102.25,102.09,102.09,25816.0,84.8994,84.9493,84.8164,84.8164,25816.0
2017-01-03 14:40:00,102.09,102.33,102.08,102.33,30805.0,84.8164,85.0158,84.8081,85.0158,30805.0
2017-01-03 14:45:00,102.33,102.42,102.3,102.39,25696.0,85.0158,85.0905,84.9908,85.0656,25696.0
2017-01-03 14:50:00,102.4,102.47,102.32,102.44,25741.0,85.0739,85.1321,85.0074,85.1071,25741.0
2017-01-03 14:55:00,102.46,102.46,102.38,102.41,14648.0,85.1238,85.1238,85.0573,85.0822,14648.0
2017-01-03 15:00:00,102.42,102.47,102.39,102.44,38111.0,85.0905,85.1321,85.0656,85.1071,38111.0
2017-01-03 15:05:00,102.44,102.48,102.44,102.45,39060.0,85.1071,85.1404,85.1071,85.1154,39060.0
2017-01-03 15:10:00,102.44,102.49,102.44,102.49,13938.0,85.1071,85.1487,85.1071,85.1487,13938.0
2017-01-03 15:15:00,102.49,102.5,102.3,102.38,29871.0,85.1487,85.157,84.9908,85.0573,29871.0
2017-01-03 15:20:00,102.4,102.41,102.22,102.27,27712.0,85.0739,85.0822,84.9244,84.9659,27712.0
2017-01-03 15:25:00,102.27,102.39,102.23,102.28,32784.0,84.9659,85.0656,84.9327,84.9742,32784.0
2017-01-03 15:30:00,102.27,102.27,102.07,102.11,59437.0,84.9659,84.9659,84.7997,84.833,59437.0
2017-01-03 15:35:00,102.12,102.24,102.11,102.24,70306.0,84.8413,84.941,84.833,84.941,70306.0
2017-01-03 15:40:00,102.23,102.33,102.23,102.29,63789.0,84.9327,85.0158,84.9327,84.9825,63789.0
2017-01-03 15:45:00,102.29,102.57,102.29,102.55,79293.0,84.9825,85.2151,84.9825,85.1985,79293.0
2017-01-03 15:50:00,102.55,102.58,102.47,102.56,82950.0,85.1985,85.2235,85.1321,85.2068,82950.0
2017-01-03 15:55:00,102.56,102.57,102.5,102.53,108613.0,85.2068,85.2151,85.157,85.1819,108613.0
2017-01-04 09:30:00,102.89,104.31,102.89,103.21,88396.0,85.481,86.6607,85.481,85.7469,88396.0
2017-01-04 09:35:00,103.27,103.49,102.97,102.97,40606.0,85.7967,85.9795,85.5475,85.5475,40606.0
2017-01-04 09:40:00,103.02,103.3,102.94,103.05,39009.0,85.589,85.8216,85.5225,85.6139,39009.0
2017-01-04 09:45:00,103.08,103.61,102.89,103.19,47791.0,85.6389,86.0792,85.481,85.7302,47791.0
2017-01-04 09:50:00,103.17,103.2,102.91,103.11,43634.0,85.7136,85.7385,85.4976,85.6638,43634.0
2017-01-04 09:55:00,103.13,103.19,102.89,103.14,50113.0,85.6804,85.7302,85.481,85.6887,50113.0
2017-01-04 10:00:00,103.17,103.2,102.99,103.05,29624.0,85.7136,85.7385,85.5641,85.6139,29624.0
2017-01-04 10:05:00,103.06,103.27,102.96,102.96,27980.0,85.6222,85.7967,85.5392,85.5392,27980.0
2017-01-04 10:10:00,102.97,103.09,102.96,102.96,37100.0,85.5475,85.6472,85.5392,85.5392,37100.0
2017-01-04 10:15:00,102.97,103.0,102.57,102.64,110954.0,85.5475,85.5724,85.2151,85.2733,110954.0
2017-01-04 10:20:00,102.65,102.92,102.61,102.67,60243.0,85.2816,85.5059,85.2484,85.2982,60243.0
2017-01-04 10:25:00,102.7,102.77,102.51,102.58,63813.0,85.3231,85.3813,85.1653,85.2235,63813.0
2017-01-04 10:30:00,102.59,102.85,102.54,102.59,96567.0,85.2318,85.4478,85.1902,85.2318,96567.0
2017-01-04 10:35:00,102.58,102.85,102.58,102.76,48168.0,85.2235,85.4478,85.2235,85.373,48168.0
2017-01-04 10:40:00,102.77,102.9,102.72,102.81,47441.0,85.3813,85.4893,85.3398,85.4145,47441.0
2017-01-04 10:45:00,102.83,103.06,102.82,103.02,24010.0,85.4312,85.6222,85.4228,85.589,24010.0
2017-01-04 10:50:00,103.02,103.03,102.91,102.95,22281.0,85.589,85.5973,85.4976,85.5308,22281.0
2017-01-04 10:55:00,102.97,102.98,102.85,102.85,19772.0,85.5475,85.5558,85.4478,85.4478,19772.0
2017-01-04 11:00:00,102.87,102.99,102.87,102.98,27069.0,85.4644,85.5641,85.4644,85.5558,27069.0
2017-01-04 11:05:00,102.99,103.08,102.95,102.95,28823.0,85.5641,85.6389,85.5308,85.5308,28823.0
2017-01-04 11:10:00,102.98,103.02,102.94,102.97,30005.0,85.5558,85.589,85.5225,85.5475,30005.0
2017-01-04 11:15:00,102.97,103.13,102.92,103.0,23391.0,85.5475,85.6804,85.5059,85.5724,23391.0
2017-01-04 11:20:00,103.0,103.13,102.96,102.96,27571.0,85.5724,85.6804,85.5392,85.5392,27571.0
2017-01-04 11:25:00,102.93,103.0,102.84,102.89,22559.0,85.5142,85.5724,85.4395,85.481,22559.0
2017-01-04 11:30:00,102.89,103.0,102.82,102.92,28819.0,85.481,85.5724,85.4228,85.5059,28819.0
2017-01-04 11:35:00,102.94,103.07,102.85,102.92,24253.0,85.5225,85.6305,85.4478,85.5059,24253.0
2017-01-04 11:40:00,102.92,102.99,102.85,102.88,14903.0,85.5059,85.5641,85.4478,85.4727,14903.0
2017-01-04 11:45:00,102.89,103.02,102.89,102.9,19576.0,85.481,85.589,85.481,85.4893,19576.0
2017-01-04 11:50:00,102.9,103.02,102.86,102.98,26247.0,85.4893,85.589,85.4561,85.5558,26247.0
2017-01-04 11:55:00,102.95,103.02,102.89,102.89,15249.0,85.5308,85.589,85.481,85.481,15249.0
2017-01-04 12:00:00,102.91,103.03,102.89,102.98,17720.0,85.4976,85.5973,85.481,85.5558,17720.0
2017-01-04 12:05:00,103.02,103.02,102.9,102.9,29187.0,85.589,85.589,85.4893,85.4893,29187.0
2017-01-04 12:10:00,102.9,103.01,102.89,102.93,30980.0,85.4893,85.5807,85.481,85.5142,30980.0
2017-01-04 12:15:00,102.93,102.93,102.8,102.8,21624.0,85.5142,85.5142,85.4062,85.4062,21624.0
2017-01-04 12:20:00,102.82,102.87,102.56,102.66,91963.0,85.4228,85.4644,85.2068,85.2899,91963.0
2017-01-04 12:25:00,102.66,102.76,102.63,102.75,13174.0,85.2899,85.373,85.265,85.3647,13174.0
2017-01-04 12:30:00,102.78,102.8,102.63,102.63,26373.0,85.3896,85.4062,85.265,85.265,26373.0
2017-01-04 12:35:00,102.62,102.71,102.62,102.7,14159.0,85.2567,85.3315,85.2567,85.3231,14159.0
2017-01-04 12:40:00,102.71,102.73,102.63,102.72,14049.0,85.3315,85.3481,85.265,85.3398,14049.0
2017-01-04 12:45:00,102.73,102.73,102.61,102.65,24248.0,85.3481,85.3481,85.2484,85.2816,24248.0
2017-01-04 12:50:00,102.65,102.71,102.6,102.67,27424.0,85.2816,85.3315,85.2401,85.2982,27424.0
2017-01-04 12:55:00,102.66,102.75,102.64,102.75,22443.0,85.2899,85.3647,85.2733,85.3647,22443.0
2017-01-04 13:00:00,102.74,102.79,102.66,102.75,31863.0,85.3564,85.3979,85.2899,85.3647,31863.0
2017-01-04 13:05:00,102.77,102.8,102.65,102.7,37453.0,85.3813,85.4062,85.2816,85.3231,37453.0
2017-01-04 13:10:00,102.69,102.73,102.67,102.7,21112.0,85.3148,85.3481,85.2982,85.3231,21112.0
2017-01-04 13:15:00,102.69,102.69,102.55,102.55,20771.0,85.3148,85.3148,85.1985,85.1985,20771.0
2017-01-04 13:20:00,102.56,102.67,102.52,102.65,18559.0,85.2068,85.2982,85.1736,85.2816,18559.0
2017-01-04 13:25:00,102.66,102.69,102.57,102.65,19113.0,85.2899,85.3148,85.2151,85.2816,19113.0
2017-01-04 13:30:00,102.67,102.71,102.64,102.65,24040.0,85.2982,85.3315,85.2733,85.2816,24040.0
2017-01-04 13:35:00,102.67,102.74,102.59,102.63,38711.0,85.2982,85.3564,85.2318,85.265,38711.0
2017-01-04 13:40:00,102.64,102.76,102.61,102.66,26831.0,85.2733,85.373,85.2484,85.2899,26831.0
2017-01-04 13:45:00,102.66,102.67,102.53,102.59,34837.0,85.2899,85.2982,85.1819,85.2318,34837.0
2017-01-04 13:50:00,102.59,102.7,102.51,102.57,55823.0,85.2318,85.3231,85.1653,85.2151,55823.0
2017-01-04 13:55:00,102.56,102.58,102.52,102.54,23611.0,85.2068,85.2235,85.1736,85.1902,23611.0
2017-01-04 14:00:00,102.53,102.64,102.53,102.59,23309.0,85.1819,85.2733,85.1819,85.2318,23309.0
2017-01-04 14:05:00,102.59,102.73,102.56,102.71,17392.0,85.2318,85.3481,85.2068,85.3315,17392.0
2017-01-04 14:10:00,102.72,102.85,102.68,102.72,34941.0,85.3398,85.4478,85.3065,85.3398,34941.0
2017-01-04 14:15:00,102.72,102.83,102.72,102.83,25462.0,85.3398,85.4312,85.3398,85.4312,25462.0
2017-01-04 14:20:00,102.83,102.93,102.83,102.87,17213.0,85.4312,85.5142,85.4312,85.4644,17213.0
2017-01-04 14:25:00,102.84,102.93,102.84,102.9,23373.0,85.4395,85.5142,85.4395,85.4893,23373.0
2017-01-04 14:30:00,102.88,102.99,102.86,102.99,22928.0,85.4727,85.5641,85.4561,85.5641,22928.0
2017-01-04 14:35:00,102.99,103.07,102.89,103.03,37141.0,85.5641,85.6305,85.481,85.5973,37141.0
2017-01-04 14:40:00,103.03,103.05,102.89,102.94,19060.0,85.5973,85.6139,85.481,85.5225,19060.0
2017-01-04 14:45:00,102.93,102.94,102.62,102.78,39297.0,85.5142,85.5225,85.2567,85.3896,39297.0
2017-01-04 14:50:00,102.79,102.81,102.74,102.77,22259.0,85.3979,85.4145,85.3564,85.3813,22259.0
2017-01-04 14:55:00,102.78,102.79,102.72,102.76,24162.0,85.3896,85.3979,85.3398,85.373,24162.0
2017-01-04 15:00:00,102.76,102.8,102.71,102.72,24366.0,85.373,85.4062,85.3315,85.3398,24366.0
2017-01-04 15:05:00,102.7,102.79,102.7,102.79,24122.0,85.3231,85.3979,85.3231,85.3979,24122.0
2017-01-04 15:10:00,102.79,102.81,102.74,102.81,25648.0,85.3979,85.4145,85.3564,85.4145,25648.0
2017-01-04 15:15:00,102.81,102.87,102.77,102.83,44055.0,85.4145,85.4644,85.3813,85.4312,44055.0
2017-01-04 15:20:00,102.83,102.86,102.74,102.83,27663.0,85.4312,85.4561,85.3564,85.4312,27663.0
2017-01-04 15:25:00,102.82,102.87,102.76,102.78,44315.0,85.4228,85.4644,85.373,85.3896,44315.0
2017-01-04 15:30:00,102.77,102.89,102.76,102.87,46574.0,85.3813,85.481,85.373,85.4644,46574.0
2017-01-04 15:35:00,102.87,103.07,102.81,103.06,54654.0,85.4644,85.6305,85.4145,85.6222,54654.0
2017-01-04 15:40:00,103.05,103.19,103.05,103.16,53058.0,85.6139,85.7302,85.6139,85.7053,53058.0
2017-01-04 15:45:00,103.16,103.21,103.02,103.02,92049.0,85.7053,85.7469,85.589,85.589,92049.0
2017-01-04 15:50:00,103.03,103.13,102.99,103.12,86926.0,85.5973,85.6804,85.5641,85.6721,86926.0
2017-01-04 15:55:00,103.13,103.18,103.02,103.14,193785.0,85.6804,85.7219,85.589,85.6887,193785.0
2017-01-05 09:30:00,103.05,103.3,102.64,102.83,81440.0,85.6139,85.8216,85.2733,85.4312,81440.0
2017-01-05 09:35:00,102.91,103.36,102.79,103.02,39901.0,85.4976,85.8715,85.3979,85.589,39901.0
2017-01-05 09:40:00,103.04,103.22,102.91,103.03,29569.0,85.6056,85.7552,85.4976,85.5973,29569.0
2017-01-05 09:45:00,102.99,103.15,102.74,102.86,27425.0,85.5641,85.697,85.3564,85.4561,27425.0
2017-01-05 09:50:00,102.87,103.11,102.74,103.11,24185.0,85.4644,85.6638,85.3564,85.6638,24185.0
2017-01-05 09:55:00,103.08,103.12,102.79,102.92,28490.0,85.6389,85.6721,85.3979,85.5059,28490.0
2017-01-05 10:00:00,102.92,103.13,102.83,103.01,42109.0,85.5059,85.6804,85.4312,85.5807,42109.0
2017-01-05 10:05:00,103.0,103.22,102.82,103.14,46628.0,85.5724,85.7552,85.4228,85.6887,46628.0
2017-01-05 10:10:00,103.17,103.34,103.15,103.24,39775.0,85.7136,85.8549,85.697,85.7718,39775.0
2017-01-05 10:15:00,103.24,103.28,103.01,103.03,31631.0,85.7718,85.805,85.5807,85.5973,31631.0
2017-01-05 10:20:00,103.0,103.13,102.92,103.13,37944.0,85.5724,85.6804,85.5059,85.6804,37944.0
2017-01-05 10:25:00,103.11,103.35,103.06,103.22,37809.0,85.6638,85.8632,85.6222,85.7552,37809.0
2017-01-05 10:30:00,103.29,103.29,102.98,103.14,22541.0,85.8133,85.8133,85.5558,85.6887,22541.0
2017-01-05 10:35:00,103.16,103.17,102.92,102.99,45984.0,85.7053,85.7136,85.5059,85.5641,45984.0
2017-01-05 10:40:00,102.97,103.0,102.7,102.8,63113.0,85.5475,85.5724,85.3231,85.4062,63113.0
2017-01-05 10:45:00,102.81,102.84,102.69,102.73,23501.0,85.4145,85.4395,85.3148,85.3481,23501.0
2017-01-05 10:50:00,102.76,102.79,102.43,102.55,54114.0,85.373,85.3979,85.0988,85.1985,54114.0
2017-01-05 10:55:00,102.56,102.79,102.53,102.53,48035.0,85.2068,85.3979,85.1819,85.1819,48035.0
2017-01-05 11:00:00,102.54,102.67,102.51,102.63,27117.0,85.1902,85.2982,85.1653,85.265,27117.0
2017-01-05 11:05:00,102.63,102.63,102.09,102.16,53194.0,85.265,85.265,84.8164,84.8745,53194.0
2017-01-05 11:10:00,102.2,102.23,101.84,101.91,77973.0,84.9077,84.9327,84.6087,84.6668,77973.0
2017-01-05 11:15:00,101.93,102.14,101.85,102.13,40010.0,84.6834,84.8579,84.617,84.8496,40010.0
2017-01-05 11:20:00,102.15,102.2,101.8,101.84,55324.0,84.8662,84.9077,84.5754,84.6087,55324.0
2017-01-05 11:25:00,101.87,102.01,101.78,101.82,57542.0,84.6336,84.7499,84.5588,84.592,57542.0
2017-01-05 11:30:00,101.82,101.96,101.76,101.9,45282.0,84.592,84.7084,84.5422,84.6585,45282.0
2017-01-05 11:35:00,101.91,101.95,101.64,101.73,60488.0,84.6668,84.7,84.4425,84.5173,60488.0
2017-01-05 11:40:00,101.75,101.75,101.39,101.44,54138.0,84.5339,84.5339,84.2348,84.2763,54138.0
2017-01-05 11:45:00,101.44,101.49,101.22,101.49,92275.0,84.2763,84.3179,84.0936,84.3179,92275.0
2017-01-05 11:50:00,101.49,101.63,101.22,101.28,72994.0,84.3179,84.4342,84.0936,84.1434,72994.0
2017-01-05 11:55:00,101.31,101.38,101.24,101.29,67003.0,84.1683,84.2265,84.1102,84.1517,67003.0
2017-01-05 12:00:00,101.28,101.53,101.24,101.43,130771.0,84.1434,84.3511,84.1102,84.268,130771.0
2017-01-05 12:05:00,101.44,101.46,101.33,101.43,42071.0,84.2763,84.293,84.185,84.268,42071.0
2017-01-05 12:10:00,101.43,101.56,101.29,101.55,47933.0,84.268,84.376,84.1517,84.3677,47933.0
2017-01-05 12:15:00,101.53,102.0,101.53,101.99,73236.0,84.3511,84.7416,84.3511,84.7333,73236.0
2017-01-05 12:20:00,101.99,102.13,101.88,101.99,79975.0,84.7333,84.8496,84.6419,84.7333,79975.0
2017-01-05 12:25:00,102.03,102.1,101.94,102.0,23210.0,84.7665,84.8247,84.6917,84.7416,23210.0
2017-01-05 12:30:00,101.99,102.02,101.86,101.89,22858.0,84.7333,84.7582,84.6253,84.6502,22858.0
2017-01-05 12:35:00,101.89,101.92,101.76,101.83,35188.0,84.6502,84.6751,84.5422,84.6004,35188.0
2017-01-05 12:40:00,101.82,101.95,101.76,101.79,33985.0,84.592,84.7,84.5422,84.5671,33985.0
2017-01-05 12:45:00,101.8,101.98,101.79,101.87,22843.0,84.5754,84.725,84.5671,84.6336,22843.0
2017-01-05 12:50:00,101.9,101.94,101.75,101.8,32956.0,84.6585,84.6917,84.5339,84.5754,32956.0
2017-01-05 12:55:00,101.78,101.86,101.74,101.76,22010.0,84.5588,84.6253,84.5256,84.5422,22010.0
2017-01-05 13:00:00,101.76,101.91,101.76,101.89,28612.0,84.5422,84.6668,84.5422,84.6502,28612.0
2017-01-05 13:05:00,101.88,102.05,101.86,102.01,20409.0,84.6419,84.7831,84.6253,84.7499,20409.0
2017-01-05 13:10:00,102.03,102.09,101.97,102.04,17605.0,84.7665,84.8164,84.7167,84.7748,17605.0
2017-01-05 13:15:00,102.04,102.09,101.91,102.0,22794.0,84.7748,84.8164,84.6668,84.7416,22794.0
2017-01-05 13:20:00,102.0,102.05,101.85,101.85,25539.0,84.7416,84.7831,84.617,84.617,25539.0
2017-01-05 13:25:00,101.84,101.86,101.55,101.7,52139.0,84.6087,84.6253,84.3677,84.4923,52139.0
2017-01-05 13:30:00,101.7,101.75,101.65,101.7,24715.0,84.4923,84.5339,84.4508,84.4923,24715.0
2017-01-05 13:35:00,101.67,101.8,101.66,101.7,16625.0,84.4674,84.5754,84.4591,84.4923,16625.0
2017-01-05 13:40:00,101.7,101.76,101.62,101.63,17143.0,84.4923,84.5422,84.4259,84.4342,17143.0
2017-01-05 13:45:00,101.63,101.74,101.59,101.68,18266.0,84.4342,84.5256,84.401,84.4757,18266.0
2017-01-05 13:50:00,101.67,101.81,101.67,101.71,23520.0,84.4674,84.5837,84.4674,84.5007,23520.0
2017-01-05 13:55:00,101.7,101.78,101.65,101.7,90293.0,84.4923,84.5588,84.4508,84.4923,90293.0
2017-01-05 14:00:00,101.71,101.81,101.68,101.81,71871.0,84.5007,84.5837,84.4757,84.5837,71871.0
2017-01-05 14:05:00,101.81,101.84,101.6,101.78,41217.0,84.5837,84.6087,84.4093,84.5588,41217.0
2017-01-05 14:10:00,101.8,101.84,101.73,101.82,23139.0,84.5754,84.6087,84.5173,84.592,23139.0
2017-01-05 14:15:00,101.82,101.97,101.81,101.95,85960.0,84.592,84.7167,84.5837,84.7,85960.0
2017-01-05 14:20:00,101.99,102.07,101.97,102.06,26761.0,84.7333,84.7997,84.7167,84.7914,26761.0
2017-01-05 14:25:00,102.08,102.18,102.05,102.15,20557.0,84.8081,84.8911,84.7831,84.8662,20557.0
2017-01-05 14:30:00,102.15,102.16,101.83,101.91,42472.0,84.8662,84.8745,84.6004,84.6668,42472.0
2017-01-05 14:35:00,101.91,101.98,101.82,101.83,32165.0,84.6668,84.725,84.592,84.6004,32165.0
2017-01-05 14:40:00,101.85,101.88,101.7,101.72,54598.0,84.617,84.6419,84.4923,84.509,54598.0
2017-01-05 14:45:00,101.74,101.78,101.6,101.65,56840.0,84.5256,84.5588,84.4093,84.4508,56840.0
2017-01-05 14:50:00,101.65,101.73,101.46,101.47,69632.0,84.4508,84.5173,84.293,84.3013,69632.0
2017-01-05 14:55:00,101.55,101.65,101.45,101.49,32067.0,84.3677,84.4508,84.2846,84.3179,32067.0
2017-01-05 15:00:00,101.47,101.67,101.34,101.65,32797.0,84.3013,84.4674,84.1933,84.4508,32797.0
2017-01-05 15:05:00,101.66,101.84,101.65,101.83,38769.0,84.4591,84.6087,84.4508,84.6004,38769.0
2017-01-05 15:10:00,101.85,101.98,101.77,101.82,52783.0,84.617,84.725,84.5505,84.592,52783.0
2017-01-05 15:15:00,101.83,101.93,101.71,101.83,38358.0,84.6004,84.6834,84.5007,84.6004,38358.0
2017-01-05 15:20:00,101.83,101.96,101.82,101.96,29813.0,84.6004,84.7084,84.592,84.7084,29813.0
2017-01-05 15:25:00,101.98,102.05,101.95,102.04,32424.0,84.725,84.7831,84.7,84.7748,32424.0
2017-01-05 15:30:00,102.04,102.04,101.95,101.99,37918.0,84.7748,84.7748,84.7,84.7333,37918.0
2017-01-05 15:35:00,101.98,102.06,101.91,102.04,53197.0,84.725,84.7914,84.6668,84.7748,53197.0
2017-01-05 15:40:00,102.05,102.07,102.0,102.05,47855.0,84.7831,84.7997,84.7416,84.7831,47855.0
2017-01-05 15:45:00,102.07,102.17,102.04,102.09,72309.0,84.7997,84.8828,84.7748,84.8164,72309.0
2017-01-05 15:50:00,102.1,102.1,102.05,102.07,49985.0,84.8247,84.8247,84.7831,84.7997,49985.0
2017-01-05 15:55:00,102.07,102.21,102.06,102.11,164063.0,84.7997,84.9161,84.7914,84.833,164063.0
2017-01-06 09:30:00,102.03,102.29,101.28,101.29,64677.0,84.7665,84.9825,84.1434,84.1517,64677.0
2017-01-06 09:35:00,101.29,101.64,101.2,101.42,46546.0,84.1517,84.4425,84.0769,84.2597,46546.0
2017-01-06 09:40:00,101.42,101.77,101.38,101.63,50935.0,84.2597,84.5505,84.2265,84.4342,50935.0
2017-01-06 09:45:00,101.56,102.18,101.56,102.12,46001.0,84.376,84.8911,84.376,84.8413,46001.0
2017-01-06 09:50:00,102.12,102.22,102.0,102.16,41996.0,84.8413,84.9244,84.7416,84.8745,41996.0
2017-01-06 09:55:00,102.17,102.29,102.03,102.12,57440.0,84.8828,84.9825,84.7665,84.8413,57440.0
2017-01-06 10:00:00,102.18,102.19,101.94,102.12,29606.0,84.8911,84.8994,84.6917,84.8413,29606.0
2017-01-06 10:05:00,102.18,102.59,102.18,102.56,50777.0,84.8911,85.2318,84.8911,85.2068,50777.0
2017-01-06 10:10:00,102.58,102.86,102.3,102.42,95872.0,85.2235,85.4561,84.9908,85.0905,95872.0
2017-01-06 10:15:00,102.39,102.54,102.27,102.27,32626.0,85.0656,85.1902,84.9659,84.9659,32626.0
2017-01-06 10:20:00,102.28,102.45,102.21,102.3,61728.0,84.9742,85.1154,84.9161,84.9908,61728.0
2017-01-06 10:25:00,102.3,102.38,102.05,102.31,31063.0,84.9908,85.0573,84.7831,84.9991,31063.0
2017-01-06 10:30:00,102.28,102.38,101.94,101.94,45981.0,84.9742,85.0573,84.6917,84.6917,45981.0
2017-01-06 10:35:00,101.94,102.03,101.71,101.85,31021.0,84.6917,84.7665,84.5007,84.617,31021.0
2017-01-06 10:40:00,101.87,101.96,101.69,101.86,53989.0,84.6336,84.7084,84.484,84.6253,53989.0
2017-01-06 10:45:00,101.91,101.96,101.71,101.91,44836.0,84.6668,84.7084,84.5007,84.6668,44836.0
2017-01-06 10:50:00,101.85,101.94,101.67,101.94,43256.0,84.617,84.6917,84.4674,84.6917,43256.0
2017-01-06 10:55:00,101.95,101.97,101.84,101.89,37066.0,84.7,84.7167,84.6087,84.6502,37066.0
2017-01-06 11:00:00,101.92,102.38,101.88,102.3,31391.0,84.6751,85.0573,84.6419,84.9908,31391.0
2017-01-06 11:05:00,102.3,102.32,102.01,102.32,31257.0,84.9908,85.0074,84.7499,85.0074,31257.0
2017-01-06 11:10:00,102.3,102.47,102.2,102.47,30217.0,84.9908,85.1321,84.9077,85.1321,30217.0
2017-01-06 11:15:00,102.47,102.55,102.19,102.45,52007.0,85.1321,85.1985,84.8994,85.1154,52007.0
2017-01-06 11:20:00,102.41,102.53,102.22,102.42,31505.0,85.0822,85.1819,84.9244,85.0905,31505.0
2017-01-06 11:25:00,102.42,102.49,102.22,102.48,30458.0,85.0905,85.1487,84.9244,85.1404,30458.0
2017-01-06 11:30:00,102.45,102.61,102.27,102.28,49490.0,85.1154,85.2484,84.9659,84.9742,49490.0
2017-01-06 11:35:00,102.38,102.43,102.11,102.21,38362.0,85.0573,85.0988,84.833,84.9161,38362.0
2017-01-06 11:40:00,102.22,102.45,102.16,102.37,29556.0,84.9244,85.1154,84.8745,85.049,29556.0
2017-01-06 11:45:00,102.37,102.54,102.26,102.54,98916.0,85.049,85.1902,84.9576,85.1902,98916.0
2017-01-06 11:50:00,102.54,102.75,102.49,102.64,48364.0,85.1902,85.3647,85.1487,85.2733,48364.0
2017-01-06 11:55:00,102.61,102.82,102.48,102.75,25603.0,85.2484,85.4228,85.1404,85.3647,25603.0
2017-01-06 12:00:00,102.77,102.88,102.75,102.82,28740.0,85.3813,85.4727,85.3647,85.4228,28740.0
2017-01-06 12:05:00,102.81,102.81,102.6,102.75,25693.0,85.4145,85.4145,85.2401,85.3647,25693.0
2017-01-06 12:10:00,102.77,102.77,102.52,102.69,20097.0,85.3813,85.3813,85.1736,85.3148,20097.0
2017-01-06 12:15:00,102.77,102.81,102.7,102.75,15448.0,85.3813,85.4145,85.3231,85.3647,15448.0
2017-01-06 12:20:00,102.75,102.81,102.68,102.8,11315.0,85.3647,85.4145,85.3065,85.4062,11315.0
2017-01-06 12:25:00,102.79,102.83,102.72,102.83,15089.0,85.3979,85.4312,85.3398,85.4312,15089.0
2017-01-06 12:30:00,102.84,102.91,102.78,102.87,15911.0,85.4395,85.4976,85.3896,85.4644,15911.0
2017-01-06 12:35:00,102.88,102.93,102.68,102.71,39901.0,85.4727,85.5142,85.3065,85.3315,39901.0
2017-01-06 12:40:00,102.74,102.91,102.74,102.77,20606.0,85.3564,85.4976,85.3564,85.3813,20606.0
2017-01-06 12:45:00,102.77,102.88,102.65,102.88,24278.0,85.3813,85.4727,85.2816,85.4727,24278.0
2017-01-06 12:50:00,102.89,102.92,102.78,102.9,23598.0,85.481,85.5059,85.3896,85.4893,23598.0
2017-01-06 12:55:00,102.94,103.16,102.93,103.1,69660.0,85.5225,85.7053,85.5142,85.6555,69660.0
2017-01-06 13:00:00,103.12,103.27,103.07,103.21,26262.0,85.6721,85.7967,85.6305,85.7469,26262.0
2017-01-06 13:05:00,103.21,103.22,103.16,103.18,49393.0,85.7469,85.7552,85.7053,85.7219,49393.0
2017-01-06 13:10:00,103.17,103.37,103.17,103.3,43315.0,85.7136,85.8798,85.7136,85.8216,43315.0
2017-01-06 13:15:00,103.32,103.38,103.28,103.38,32395.0,85.8382,85.8881,85.805,85.8881,32395.0
2017-01-06 13:20:00,103.37,103.56,103.36,103.51,32508.0,85.8798,86.0376,85.8715,85.9961,32508.0
2017-01-06 13:25:00,103.52,103.6,103.48,103.54,54804.0,86.0044,86.0709,85.9712,86.021,54804.0
2017-01-06 13:30:00,103.53,103.63,103.51,103.56,22098.0,86.0127,86.0958,85.9961,86.0376,22098.0
2017-01-06 13:35:00,103.55,103.67,103.54,103.63,30648.0,86.0293,86.129,86.021,86.0958,30648.0
2017-01-06 13:40:00,103.63,103.68,103.57,103.67,40098.0,86.0958,86.1373,86.0459,86.129,40098.0
2017-01-06 13:45:00,103.63,103.77,103.62,103.65,27291.0,86.0958,86.2121,86.0875,86.1124,27291.0
2017-01-06 13:50:00,103.66,103.68,103.52,103.66,15613.0,86.1207,86.1373,86.0044,86.1207,15613.0
2017-01-06 13:55:00,103.64,103.7,103.52,103.65,17117.0,86.1041,86.1539,86.0044,86.1124,17117.0
2017-01-06 14:00:00,103.65,103.69,103.52,103.67,52386.0,86.1124,86.1456,86.0044,86.129,52386.0
2017-01-06 14:05:00,103.64,103.67,103.53,103.64,46736.0,86.1041,86.129,86.0127,86.1041,46736.0
2017-01-06 14:10:00,103.64,103.73,103.62,103.69,39274.0,86.1041,86.1789,86.0875,86.1456,39274.0
2017-01-06 14:15:00,103.69,103.69,103.44,103.57,30072.0,86.1456,86.1456,85.9379,86.0459,30072.0
2017-01-06 14:20:00,103.54,103.58,103.46,103.53,31717.0,86.021,86.0543,85.9546,86.0127,31717.0
2017-01-06 14:25:00,103.53,103.53,103.31,103.31,21352.0,86.0127,86.0127,85.8299,85.8299,21352.0
2017-01-06 14:30:00,103.32,103.47,103.29,103.38,36015.0,85.8382,85.9629,85.8133,85.8881,36015.0
2017-01-06 14:35:00,103.38,103.42,103.32,103.36,34939.0,85.8881,85.9213,85.8382,85.8715,34939.0
2017-01-06 14:40:00,103.35,103.39,103.32,103.39,18560.0,85.8632,85.8964,85.8382,85.8964,18560.0
2017-01-06 14:45:00,103.4,103.44,103.17,103.34,26990.0,85.9047,85.9379,85.7136,85.8549,26990.0
2017-01-06 14:50:00,103.31,103.47,103.3,103.46,33319.0,85.8299,85.9629,85.8216,85.9546,33319.0
2017-01-06 14:55:00,103.44,103.45,103.39,103.41,22951.0,85.9379,85.9462,85.8964,85.913,22951.0
2017-01-06 15:00:00,103.42,103.53,103.39,103.49,27938.0,85.9213,86.0127,85.8964,85.9795,27938.0
2017-01-06 15:05:00,103.49,103.59,103.48,103.56,36610.0,85.9795,86.0626,85.9712,86.0376,36610.0
2017-01-06 15:10:00,103.56,103.56,103.4,103.41,35021.0,86.0376,86.0376,85.9047,85.913,35021.0
2017-01-06 15:15:00,103.43,103.43,103.32,103.39,24090.0,85.9296,85.9296,85.8382,85.8964,24090.0
2017-01-06 15:20:00,103.39,103.4,103.25,103.3,34284.0,85.8964,85.9047,85.7801,85.8216,34284.0
2017-01-06 15:25:00,103.3,103.33,103.18,103.23,29506.0,85.8216,85.8466,85.7219,85.7635,29506.0
2017-01-06 15:30:00,103.24,103.24,103.12,103.2,51694.0,85.7718,85.7718,85.6721,85.7385,51694.0
2017-01-06 15:35:00,103.2,103.42,103.2,103.42,31074.0,85.7385,85.9213,85.7385,85.9213,31074.0
2017-01-06 15:40:00,103.42,103.49,103.39,103.41,61445.0,85.9213,85.9795,85.8964,85.913,61445.0
2017-01-06 15:45:00,103.4,103.43,103.24,103.3,81820.0,85.9047,85.9296,85.7718,85.8216,81820.0
2017-01-06 15:50:00,103.31,103.4,103.27,103.39,134431.0,85.8299,85.9047,85.7967,85.8964,134431.0
2017-01-06 15:55:00,103.4,103.4,103.15,103.2,224370.0,85.9047,85.9047,85.697,85.7385,224370.0
2017-01-09 09:30:00,103.73,103.74,102.55,102.6,116117.0,86.1789,86.1872,85.1985,85.2401,116117.0
2017-01-09 09:35:00,102.6,102.76,102.2,102.62,68299.0,85.2401,85.373,84.9077,85.2567,68299.0
2017-01-09 09:40:00,102.57,102.65,102.2,102.26,28134.0,85.2151,85.2816,84.9077,84.9576,28134.0
2017-01-09 09:45:00,102.22,103.1,102.2,103.08,67639.0,84.9244,85.6555,84.9077,85.6389,67639.0
2017-01-09 09:50:00,103.08,103.26,103.01,103.14,80098.0,85.6389,85.7884,85.5807,85.6887,80098.0
2017-01-09 09:55:00,103.15,103.2,102.91,103.04,33545.0,85.697,85.7385,85.4976,85.6056,33545.0
2017-01-09 10:00:00,103.05,103.21,103.05,103.21,36240.0,85.6139,85.7469,85.6139,85.7469,36240.0
2017-01-09 10:05:00,103.21,103.37,103.17,103.19,39648.0,85.7469,85.8798,85.7136,85.7302,39648.0
2017-01-09 10:10:00,103.2,103.3,102.93,102.95,53567.0,85.7385,85.8216,85.5142,85.5308,53567.0
2017-01-09 10:15:00,102.95,103.06,102.76,102.8,27891.0,85.5308,85.6222,85.373,85.4062,27891.0
2017-01-09 10:20:00,102.83,102.93,102.75,102.93,31191.0,85.4312,85.5142,85.3647,85.5142,31191.0
2017-01-09 10:25:00,102.93,102.93,102.69,102.78,16945.0,85.5142,85.5142,85.3148,85.3896,16945.0
2017-01-09 10:30:00,102.78,102.95,102.72,102.92,32847.0,85.3896,85.5308,85.3398,85.5059,32847.0
2017-01-09 10:35:00,102.93,103.06,102.83,102.85,38363.0,85.5142,85.6222,85.4312,85.4478,38363.0
2017-01-09 10:40:00,102.85,102.96,102.84,102.88,21173.0,85.4478,85.5392,85.4395,85.4727,21173.0
2017-01-09 10:45:00,102.87,102.87,102.55,102.68,28479.0,85.4644,85.4644,85.1985,85.3065,28479.0
2017-01-09 10:50:00,102.69,102.96,102.69,102.84,20856.0,85.3148,85.5392,85.3148,85.4395,20856.0
2017-01-09 10:55:00,102.82,102.96,102.79,102.89,21323.0,85.4228,85.5392,85.3979,85.481,21323.0
2017-01-09 11:00:00,102.89,102.97,102.85,102.86,23508.0,85.481,85.5475,85.4478,85.4561,23508.0
2017-01-09 11:05:00,102.86,102.95,102.85,102.86,19848.0,85.4561,85.5308,85.4478,85.4561,19848.0
2017-01-09 11:10:00,102.85,102.88,102.73,102.76,21724.0,85.4478,85.4727,85.3481,85.373,21724.0
2017-01-09 11:15:00,102.77,102.8,102.7,102.73,17717.0,85.3813,85.4062,85.3231,85.3481,17717.0
2017-01-09 11:20:00,102.74,102.8,102.72,102.77,19744.0,85.3564,85.4062,85.3398,85.3813,19744.0
2017-01-09 11:25:00,102.78,102.9,102.65,102.74,38951.0,85.3896,85.4893,85.2816,85.3564,38951.0
2017-01-09 11:30:00,102.67,102.77,102.57,102.6,31972.0,85.2982,85.3813,85.2151,85.2401,31972.0
2017-01-09 11:35:00,102.58,102.64,102.45,102.47,23303.0,85.2235,85.2733,85.1154,85.1321,23303.0
2017-01-09 11:40:00,102.46,102.5,102.35,102.36,25094.0,85.1238,85.157,85.0324,85.0407,25094.0
2017-01-09 11:45:00,102.39,102.43,102.23,102.3,23761.0,85.0656,85.0988,84.9327,84.9908,23761.0
2017-01-09 11:50:00,102.31,102.44,102.28,102.3,14435.0,84.9991,85.1071,84.9742,84.9908,14435.0
2017-01-09 11:55:00,102.29,102.45,102.26,102.42,30496.0,84.9825,85.1154,84.9576,85.0905,30496.0
2017-01-09 12:00:00,102.45,102.49,102.42,102.48,17592.0,85.1154,85.1487,85.0905,85.1404,17592.0
2017-01-09 12:05:00,102.48,102.53,102.45,102.5,32092.0,85.1404,85.1819,85.1154,85.157,32092.0
2017-01-09 12:10:00,102.51,102.62,102.48,102.48,18586.0,85.1653,85.2567,85.1404,85.1404,18586.0
2017-01-09 12:15:00,102.48,102.61,102.47,102.52,38169.0,85.1404,85.2484,85.1321,85.1736,38169.0
2017-01-09 12:20:00,102.53,102.55,102.49,102.5,22726.0,85.1819,85.1985,85.1487,85.157,22726.0
2017-01-09 12:25:00,102.5,102.55,102.49,102.5,17380.0,85.157,85.1985,85.1487,85.157,17380.0
2017-01-09 12:30:00,102.49,102.54,102.43,102.53,13382.0,85.1487,85.1902,85.0988,85.1819,13382.0
2017-01-09 12:35:00,102.52,102.57,102.44,102.5,15259.0,85.1736,85.2151,85.1071,85.157,15259.0
2017-01-09 12:40:00,102.48,102.6,102.48,102.53,17583.0,85.1404,85.2401,85.1404,85.1819,17583.0
2017-01-09 12:45:00,102.53,102.55,102.5,102.54,8740.0,85.1819,85.1985,85.157,85.1902,8740.0
2017-01-09 12:50:00,102.52,102.66,102.52,102.63,23444.0,85.1736,85.2899,85.1736,85.265,23444.0
2017-01-09 12:55:00,102.62,102.7,102.59,102.6,23081.0,85.2567,85.3231,85.2318,85.2401,23081.0
2017-01-09 13:00:00,102.59,102.62,102.56,102.58,21595.0,85.2318,85.2567,85.2068,85.2235,21595.0
2017-01-09 13:05:00,102.59,102.59,102.45,102.45,23324.0,85.2318,85.2318,85.1154,85.1154,23324.0
2017-01-09 13:10:00,102.45,102.5,102.34,102.34,17545.0,85.1154,85.157,85.0241,85.0241,17545.0
2017-01-09 13:15:00,102.34,102.4,102.3,102.34,16813.0,85.0241,85.0739,84.9908,85.0241,16813.0
2017-01-09 13:20:00,102.3,102.33,102.19,102.25,24566.0,84.9908,85.0158,84.8994,84.9493,24566.0
2017-01-09 13:25:00,102.28,102.28,102.15,102.2,16283.0,84.9742,84.9742,84.8662,84.9077,16283.0
2017-01-09 13:30:00,102.18,102.34,102.18,102.32,18687.0,84.8911,85.0241,84.8911,85.0074,18687.0
2017-01-09 13:35:00,102.32,102.35,102.24,102.31,17696.0,85.0074,85.0324,84.941,84.9991,17696.0
2017-01-09 13:40:00,102.31,102.41,102.27,102.41,22004.0,84.9991,85.0822,84.9659,85.0822,22004.0
2017-01-09 13:45:00,102.41,102.49,102.38,102.39,18632.0,85.0822,85.1487,85.0573,85.0656,18632.0
2017-01-09 13:50:00,102.39,102.51,102.39,102.5,17981.0,85.0656,85.1653,85.0656,85.157,17981.0
2017-01-09 13:55:00,102.52,102.53,102.42,102.48,20159.0,85.1736,85.1819,85.0905,85.1404,20159.0
2017-01-09 14:00:00,102.48,102.52,102.46,102.46,14123.0,85.1404,85.1736,85.1238,85.1238,14123.0
2017-01-09 14:05:00,102.45,102.5,102.37,102.41,19108.0,85.1154,85.157,85.049,85.0822,19108.0
2017-01-09 14:10:00,102.39,102.4,102.26,102.3,21375.0,85.0656,85.0739,84.9576,84.9908,21375.0
2017-01-09 14:15:00,102.32,102.33,102.17,102.27,23522.0,85.0074,85.0158,84.8828,84.9659,23522.0
2017-01-09 14:20:00,102.25,102.29,102.23,102.25,18688.0,84.9493,84.9825,84.9327,84.9493,18688.0
2017-01-09 14:25:00,102.26,102.31,102.21,102.28,29362.0,84.9576,84.9991,84.9161,84.9742,29362.0
2017-01-09 14:30:00,102.29,102.31,102.26,102.28,15618.0,84.9825,84.9991,84.9576,84.9742,15618.0
2017-01-09 14:35:00,102.27,102.3,102.11,102.12,23227.0,84.9659,84.9908,84.833,84.8413,23227.0
2017-01-09 14:40:00,102.1,102.14,101.9,101.99,35574.0,84.8247,84.8579,84.6585,84.7333,35574.0
2017-01-09 14:45:00,101.98,102.04,101.97,101.98,16240.0,84.725,84.7748,84.7167,84.725,16240.0
2017-01-09 14:50:00,101.99,102.16,101.98,102.14,13597.0,84.7333,84.8745,84.725,84.8579,13597.0
2017-01-09 14:55:00,102.14,102.14,102.05,102.06,27921.0,84.8579,84.8579,84.7831,84.7914,27921.0
2017-01-09 15:00:00,102.06,102.15,102.04,102.15,25865.0,84.7914,84.8662,84.7748,84.8662,25865.0
2017-01-09 15:05:00,102.15,102.16,102.1,102.13,16734.0,84.8662,84.8745,84.8247,84.8496,16734.0
2017-01-09 15:10:00,102.14,102.21,102.12,102.15,21615.0,84.8579,84.9161,84.8413,84.8662,21615.0
2017-01-09 15:15:00,102.16,102.21,102.06,102.18,56911.0,84.8745,84.9161,84.7914,84.8911,56911.0
2017-01-09 15:20:00,102.18,102.26,102.11,102.14,37325.0,84.8911,84.9576,84.833,84.8579,37325.0
2017-01-09 15:25:00,102.13,102.27,102.1,102.21,55186.0,84.8496,84.9659,84.8247,84.9161,55186.0
2017-01-09 15:30:00,102.23,102.27,102.1,102.25,65058.0,84.9327,84.9659,84.8247,84.9493,65058.0
2017-01-09 15:35:00,102.23,102.36,102.23,102.36,31345.0,84.9327,85.0407,84.9327,85.0407,31345.0
2017-01-09 15:40:00,102.36,102.48,102.35,102.47,42309.0,85.0407,85.1404,85.0324,85.1321,42309.0
2017-01-09 15:45:00,102.48,102.52,102.42,102.51,53460.0,85.1404,85.1736,85.0905,85.1653,53460.0
2017-01-09 15:50:00,102.5,102.52,102.45,102.5,60468.0,85.157,85.1736,85.1154,85.157,60468.0
2017-01-09 15:55:00,102.48,102.53,102.4,102.47,116907.0,85.1404,85.1819,85.0739,85.1321,116907.0
2017-01-10 09:30:00,102.56,102.82,101.91,102.64,83899.0,85.2068,85.4228,84.6668,85.2733,83899.0
2017-01-10 09:35:00,102.74,103.18,102.66,103.05,40149.0,85.3564,85.7219,85.2899,85.6139,40149.0
2017-01-10 09:40:00,103.08,103.5,103.04,103.42,44687.0,85.6389,85.9878,85.6056,85.9213,44687.0
2017-01-10 09:45:00,103.38,103.42,103.12,103.18,68129.0,85.8881,85.9213,85.6721,85.7219,68129.0
2017-01-10 09:50:00,103.21,103.68,103.21,103.68,31143.0,85.7469,86.1373,85.7469,86.1373,31143.0
2017-01-10 09:55:00,103.66,103.86,103.4,103.86,23974.0,86.1207,86.2869,85.9047,86.2869,23974.0
2017-01-10 10:00:00,103.86,103.89,103.65,103.69,30106.0,86.2869,86.3118,86.1124,86.1456,30106.0
2017-01-10 10:05:00,103.69,103.95,103.65,103.87,27079.0,86.1456,86.3616,86.1124,86.2952,27079.0
2017-01-10 10:10:00,103.85,103.86,103.52,103.86,37649.0,86.2786,86.2869,86.0044,86.2869,37649.0
2017-01-10 10:15:00,103.83,103.97,103.82,103.9,13016.0,86.262,86.3783,86.2536,86.3201,13016.0
2017-01-10 10:20:00,103.88,104.15,103.86,104.06,36334.0,86.3035,86.5278,86.2869,86.453,36334.0
2017-01-10 10:25:00,104.12,104.12,103.84,103.89,23546.0,86.5029,86.5029,86.2703,86.3118,23546.0
2017-01-10 10:30:00,103.9,104.01,103.81,104.01,19637.0,86.3201,86.4115,86.2453,86.4115,19637.0
2017-01-10 10:35:00,103.99,104.03,103.77,103.88,28463.0,86.3949,86.4281,86.2121,86.3035,28463.0
2017-01-10 10:40:00,103.91,103.97,103.82,103.95,20550.0,86.3284,86.3783,86.2536,86.3616,20550.0
2017-01-10 10:45:00,103.94,104.0,103.8,103.85,27743.0,86.3533,86.4032,86.237,86.2786,27743.0
2017-01-10 10:50:00,103.84,103.98,103.83,103.85,17484.0,86.2703,86.3866,86.262,86.2786,17484.0
2017-01-10 10:55:00,103.85,103.91,103.8,103.85,22870.0,86.2786,86.3284,86.237,86.2786,22870.0
2017-01-10 11:00:00,103.86,104.02,103.85,103.97,24633.0,86.2869,86.4198,86.2786,86.3783,24633.0
2017-01-10 11:05:00,103.99,104.05,103.98,104.04,27351.0,86.3949,86.4447,86.3866,86.4364,27351.0
2017-01-10 11:10:00,104.03,104.09,103.94,104.08,39594.0,86.4281,86.478,86.3533,86.4697,39594.0
2017-01-10 11:15:00,104.1,104.24,104.08,104.11,49648.0,86.4863,86.6026,86.4697,86.4946,49648.0
2017-01-10 11:20:00,104.1,104.22,104.09,104.13,22731.0,86.4863,86.586,86.478,86.5112,22731.0
2017-01-10 11:25:00,104.12,104.12,103.96,103.99,26019.0,86.5029,86.5029,86.37,86.3949,26019.0
2017-01-10 11:30:00,104.0,104.01,103.75,103.84,20241.0,86.4032,86.4115,86.1955,86.2703,20241.0
2017-01-10 11:35:00,103.84,103.95,103.84,103.9,21582.0,86.2703,86.3616,86.2703,86.3201,21582.0
2017-01-10 11:40:00,103.92,104.01,103.9,103.98,21700.0,86.3367,86.4115,86.3201,86.3866,21700.0
2017-01-10 11:45:00,103.98,104.03,103.94,104.02,19247.0,86.3866,86.4281,86.3533,86.4198,19247.0
2017-01-10 11:50:00,104.01,104.02,103.93,103.95,17120.0,86.4115,86.4198,86.345,86.3616,17120.0
2017-01-10 11:55:00,103.95,103.96,103.78,103.79,27053.0,86.3616,86.37,86.2204,86.2287,27053.0
2017-01-10 12:00:00,103.8,103.93,103.8,103.9,25963.0,86.237,86.345,86.237,86.3201,25963.0
2017-01-10 12:05:00,103.88,103.9,103.83,103.87,55176.0,86.3035,86.3201,86.262,86.2952,55176.0
2017-01-10 12:10:00,103.87,103.87,103.84,103.86,9650.0,86.2952,86.2952,86.2703,86.2869,9650.0
2017-01-10 12:15:00,103.85,103.89,103.79,103.79,11822.0,86.2786,86.3118,86.2287,86.2287,11822.0
2017-01-10 12:20:00,103.8,103.86,103.8,103.84,13757.0,86.237,86.2869,86.237,86.2703,13757.0
2017-01-10 12:25:00,103.85,103.86,103.84,103.85,8128.0,86.2786,86.2869,86.2703,86.2786,8128.0
2017-01-10 12:30:00,103.85,103.87,103.75,103.8,22483.0,86.2786,86.2952,86.1955,86.237,22483.0
2017-01-10 12:35:00,103.79,103.79,103.63,103.65,13345.0,86.2287,86.2287,86.0958,86.1124,13345.0
2017-01-10 12:40:00,103.66,103.68,103.62,103.62,11860.0,86.1207,86.1373,86.0875,86.0875,11860.0
2017-01-10 12:45:00,103.64,103.66,103.48,103.56,19875.0,86.1041,86.1207,85.9712,86.0376,19875.0
2017-01-10 12:50:00,103.56,103.56,103.38,103.48,36832.0,86.0376,86.0376,85.8881,85.9712,36832.0
2017-01-10 12:55:00,103.45,103.56,103.45,103.54,17229.0,85.9462,86.0376,85.9462,86.021,17229.0
2017-01-10 13:00:00,103.54,103.64,103.53,103.59,24284.0,86.021,86.1041,86.0127,86.0626,24284.0
2017-01-10 13:05:00,103.53,103.54,103.49,103.54,750793.0,86.0127,86.021,85.9795,86.021,750793.0
2017-01-10 13:10:00,103.54,103.76,103.52,103.75,18755.0,86.021,86.2038,86.0044,86.1955,18755.0
2017-01-10 13:15:00,103.73,103.92,103.7,103.92,18642.0,86.1789,86.3367,86.1539,86.3367,18642.0
2017-01-10 13:20:00,103.92,103.92,103.75,103.77,14472.0,86.3367,86.3367,86.1955,86.2121,14472.0
2017-01-10 13:25:00,103.77,103.8,103.7,103.75,14355.0,86.2121,86.237,86.1539,86.1955,14355.0
2017-01-10 13:30:00,103.75,103.76,103.67,103.71,12948.0,86.1955,86.2038,86.129,86.1623,12948.0
2017-01-10 13:35:00,103.72,103.85,103.72,103.83,14221.0,86.1706,86.2786,86.1706,86.262,14221.0
2017-01-10 13:40:00,103.83,103.83,103.71,103.71,15593.0,86.262,86.262,86.1623,86.1623,15593.0
2017-01-10 13:45:00,103.71,103.79,103.71,103.72,18036.0,86.1623,86.2287,86.1623,86.1706,18036.0
2017-01-10 13:50:00,103.72,103.77,103.66,103.75,33164.0,86.1706,86.2121,86.1207,86.1955,33164.0
2017-01-10 13:55:00,103.75,103.75,103.49,103.53,34334.0,86.1955,86.1955,85.9795,86.0127,34334.0
2017-01-10 14:00:00,103.51,103.54,103.4,103.45,42119.0,85.9961,86.021,85.9047,85.9462,42119.0
2017-01-10 14:05:00,103.44,103.56,103.44,103.56,27602.0,85.9379,86.0376,85.9379,86.0376,27602.0
2017-01-10 14:10:00,103.56,103.56,103.45,103.5,14091.0,86.0376,86.0376,85.9462,85.9878,14091.0
2017-01-10 14:15:00,103.5,103.65,103.48,103.59,14775.0,85.9878,86.1124,85.9712,86.0626,14775.0
2017-01-10 14:20:00,103.62,103.63,103.54,103.61,20807.0,86.0875,86.0958,86.021,86.0792,20807.0
2017-01-10 14:25:00,103.6,103.62,103.5,103.5,12205.0,86.0709,86.0875,85.9878,85.9878,12205.0
2017-01-10 14:30:00,103.5,103.63,103.49,103.62,23558.0,85.9878,86.0958,85.9795,86.0875,23558.0
2017-01-10 14:35:00,103.63,103.69,103.58,103.61,29267.0,86.0958,86.1456,86.0543,86.0792,29267.0
2017-01-10 14:40:00,103.59,103.64,103.52,103.61,14536.0,86.0626,86.1041,86.0044,86.0792,14536.0
2017-01-10 14:45:00,103.59,103.76,103.59,103.75,17157.0,86.0626,86.2038,86.0626,86.1955,17157.0
2017-01-10 14:50:00,103.75,103.75,103.55,103.61,19950.0,86.1955,86.1955,86.0293,86.0792,19950.0
2017-01-10 14:55:00,103.61,103.66,103.57,103.66,17906.0,86.0792,86.1207,86.0459,86.1207,17906.0
2017-01-10 15:00:00,103.65,103.67,103.58,103.63,12185.0,86.1124,86.129,86.0543,86.0958,12185.0
2017-01-10 15:05:00,103.64,103.68,103.61,103.67,20533.0,86.1041,86.1373,86.0792,86.129,20533.0
2017-01-10 15:10:00,103.66,103.72,103.6,103.62,27102.0,86.1207,86.1706,86.0709,86.0875,27102.0
2017-01-10 15:15:00,103.64,103.65,103.6,103.6,21969.0,86.1041,86.1124,86.0709,86.0709,21969.0
2017-01-10 15:20:00,103.6,103.62,103.56,103.6,23208.0,86.0709,86.0875,86.0376,86.0709,23208.0
2017-01-10 15:25:00,103.61,103.7,103.59,103.7,30072.0,86.0792,86.1539,86.0626,86.1539,30072.0
2017-01-10 15:30:00,103.7,103.87,103.69,103.86,35413.0,86.1539,86.2952,86.1456,86.2869,35413.0
2017-01-10 15:35:00,103.86,103.91,103.82,103.83,54917.0,86.2869,86.3284,86.2536,86.262,54917.0
2017-01-10 15:40:00,103.83,103.84,103.73,103.76,48867.0,86.262,86.2703,86.1789,86.2038,48867.0
2017-01-10 15:45:00,103.76,103.76,103.55,103.57,59889.0,86.2038,86.2038,86.0293,86.0459,59889.0
2017-01-10 15:50:00,103.58,103.6,103.45,103.47,65742.0,86.0543,86.0709,85.9462,85.9629,65742.0
2017-01-10 15:55:00,103.47,103.53,103.39,103.42,110264.0,85.9629,86.0127,85.8964,85.9213,110264.0
2017-01-11 09:30:00,103.35,103.38,103.17,103.27,53660.0,85.8632,85.8881,85.7136,85.7967,53660.0
2017-01-11 09:35:00,103.23,103.54,103.03,103.45,27549.0,85.7635,86.021,85.5973,85.9462,27549.0
2017-01-11 09:40:00,103.45,103.85,103.35,103.66,21170.0,85.9462,86.2786,85.8632,86.1207,21170.0
2017-01-11 09:45:00,103.67,103.85,103.62,103.85,16288.0,86.129,86.2786,86.0875,86.2786,16288.0
2017-01-11 09:50:00,103.87,104.05,103.73,104.04,23589.0,86.2952,86.4447,86.1789,86.4364,23589.0
2017-01-11 09:55:00,104.08,104.34,104.08,104.27,43099.0,86.4697,86.6857,86.4697,86.6275,43099.0
2017-01-11 10:00:00,104.27,104.39,104.25,104.31,24566.0,86.6275,86.7272,86.6109,86.6607,24566.0
2017-01-11 10:05:00,104.3,104.45,104.28,104.41,18308.0,86.6524,86.777,86.6358,86.7438,18308.0
2017-01-11 10:10:00,104.42,104.43,104.12,104.17,27157.0,86.7521,86.7604,86.5029,86.5444,27157.0
2017-01-11 10:15:00,104.16,104.25,104.0,104.25,19580.0,86.5361,86.6109,86.4032,86.6109,19580.0
2017-01-11 10:20:00,104.25,104.44,104.22,104.44,13417.0,86.6109,86.7687,86.586,86.7687,13417.0
2017-01-11 10:25:00,104.44,104.58,104.43,104.55,30917.0,86.7687,86.8851,86.7604,86.8601,30917.0
2017-01-11 10:30:00,104.56,104.56,104.31,104.41,56538.0,86.8684,86.8684,86.6607,86.7438,56538.0
2017-01-11 10:35:00,104.41,104.55,104.35,104.54,22161.0,86.7438,86.8601,86.694,86.8518,22161.0
2017-01-11 10:40:00,104.54,104.64,104.5,104.64,24810.0,86.8518,86.9349,86.8186,86.9349,24810.0
2017-01-11 10:45:00,104.63,104.68,104.47,104.49,27159.0,86.9266,86.9681,86.7937,86.8103,27159.0
2017-01-11 10:50:00,104.53,104.63,104.39,104.58,22043.0,86.8435,86.9266,86.7272,86.8851,22043.0
2017-01-11 10:55:00,104.55,104.57,104.35,104.5,19264.0,86.8601,86.8767,86.694,86.8186,19264.0
2017-01-11 11:00:00,104.49,104.54,104.36,104.47,29475.0,86.8103,86.8518,86.7023,86.7937,29475.0
2017-01-11 11:05:00,104.49,104.58,104.47,104.58,41109.0,86.8103,86.8851,86.7937,86.8851,41109.0
2017-01-11 11:10:00,104.59,104.62,104.54,104.57,21119.0,86.8934,86.9183,86.8518,86.8767,21119.0
2017-01-11 11:15:00,104.59,104.66,104.42,104.55,28289.0,86.8934,86.9515,86.7521,86.8601,28289.0
2017-01-11 11:20:00,104.57,104.83,104.52,104.67,34971.0,86.8767,87.0928,86.8352,86.9598,34971.0
2017-01-11 11:25:00,104.67,104.71,104.46,104.52,19951.0,86.9598,86.9931,86.7854,86.8352,19951.0
2017-01-11 11:30:00,104.5,104.54,104.29,104.54,38892.0,86.8186,86.8518,86.6441,86.8518,38892.0
2017-01-11 11:35:00,104.51,104.58,104.12,104.4,49314.0,86.8269,86.8851,86.5029,86.7355,49314.0
2017-01-11 11:40:00,104.39,104.41,104.25,104.39,15924.0,86.7272,86.7438,86.6109,86.7272,15924.0
2017-01-11 11:45:00,104.39,104.46,104.32,104.42,14521.0,86.7272,86.7854,86.669,86.7521,14521.0
2017-01-11 11:50:00,104.41,104.48,104.29,104.48,17943.0,86.7438,86.802,86.6441,86.802,17943.0
2017-01-11 11:55:00,104.45,104.61,104.42,104.61,10157.0,86.777,86.91,86.7521,86.91,10157.0
2017-01-11 12:00:00,104.61,104.61,104.35,104.39,76303.0,86.91,86.91,86.694,86.7272,76303.0
2017-01-11 12:05:00,104.4,104.4,104.22,104.32,13059.0,86.7355,86.7355,86.586,86.669,13059.0
2017-01-11 12:10:00,104.32,104.37,104.07,104.14,41305.0,86.669,86.7106,86.4613,86.5195,41305.0
2017-01-11 12:15:00,104.15,104.18,103.93,103.93,37084.0,86.5278,86.5527,86.345,86.345,37084.0
2017-01-11 12:20:00,103.92,103.95,103.75,103.89,36032.0,86.3367,86.3616,86.1955,86.3118,36032.0
2017-01-11 12:25:00,103.89,103.93,103.76,103.91,31128.0,86.3118,86.345,86.2038,86.3284,31128.0
2017-01-11 12:30:00,103.92,103.98,103.78,103.79,37675.0,86.3367,86.3866,86.2204,86.2287,37675.0
2017-01-11 12:35:00,103.8,103.89,103.73,103.82,69421.0,86.237,86.3118,86.1789,86.2536,69421.0
2017-01-11 12:40:00,103.82,103.82,103.49,103.6,32924.0,86.2536,86.2536,85.9795,86.0709,32924.0
2017-01-11 12:45:00,103.6,103.61,103.47,103.53,27712.0,86.0709,86.0792,85.9629,86.0127,27712.0
2017-01-11 12:50:00,103.52,103.78,103.52,103.69,15912.0,86.0044,86.2204,86.0044,86.1456,15912.0
2017-01-11 12:55:00,103.73,103.83,103.69,103.81,18097.0,86.1789,86.262,86.1456,86.2453,18097.0
2017-01-11 13:00:00,103.87,103.96,103.84,103.84,18775.0,86.2952,86.37,86.2703,86.2703,18775.0
2017-01-11 13:05:00,103.86,103.93,103.82,103.89,14354.0,86.2869,86.345,86.2536,86.3118,14354.0
2017-01-11 13:10:00,103.89,103.89,103.63,103.68,12935.0,86.3118,86.3118,86.0958,86.1373,12935.0
2017-01-11 13:15:00,103.68,103.68,103.47,103.51,17369.0,86.1373,86.1373,85.9629,85.9961,17369.0
2017-01-11 13:20:00,103.56,103.68,103.46,103.66,10253.0,86.0376,86.1373,85.9546,86.1207,10253.0
2017-01-11 13:25:00,103.68,103.68,103.41,103.44,23831.0,86.1373,86.1373,85.913,85.9379,23831.0
2017-01-11 13:30:00,103.45,103.62,103.44,103.51,26374.0,85.9462,86.0875,85.9379,85.9961,26374.0
2017-01-11 13:35:00,103.53,103.87,103.47,103.86,15955.0,86.0127,86.2952,85.9629,86.2869,15955.0
2017-01-11 13:40:00,103.85,103.86,103.74,103.86,12923.0,86.2786,86.2869,86.1872,86.2869,12923.0
2017-01-11 13:45:00,103.84,103.93,103.77,103.77,11410.0,86.2703,86.345,86.2121,86.2121,11410.0
2017-01-11 13:50:00,103.77,103.94,103.77,103.94,17111.0,86.2121,86.3533,86.2121,86.3533,17111.0
2017-01-11 13:55:00,103.91,104.0,103.88,103.97,11886.0,86.3284,86.4032,86.3035,86.3783,11886.0
2017-01-11 14:00:00,103.96,104.01,103.93,103.95,13791.0,86.37,86.4115,86.345,86.3616,13791.0
2017-01-11 14:05:00,103.97,104.0,103.94,103.95,18643.0,86.3783,86.4032,86.3533,86.3616,18643.0
2017-01-11 14:10:00,103.96,103.96,103.86,103.93,20377.0,86.37,86.37,86.2869,86.345,20377.0
2017-01-11 14:15:00,103.95,104.12,103.95,104.1,21571.0,86.3616,86.5029,86.3616,86.4863,21571.0
2017-01-11 14:20:00,104.1,104.1,103.97,103.97,15143.0,86.4863,86.4863,86.3783,86.3783,15143.0
2017-01-11 14:25:00,103.98,104.04,103.98,104.03,6326.0,86.3866,86.4364,86.3866,86.4281,6326.0
2017-01-11 14:30:00,104.03,104.14,104.03,104.12,13421.0,86.4281,86.5195,86.4281,86.5029,13421.0
2017-01-11 14:35:00,104.12,104.19,104.07,104.19,47650.0,86.5029,86.561,86.4613,86.561,47650.0
2017-01-11 14:40:00,104.19,104.21,104.15,104.15,28644.0,86.561,86.5777,86.5278,86.5278,28644.0
2017-01-11 14:45:00,104.15,104.16,104.04,104.08,18408.0,86.5278,86.5361,86.4364,86.4697,18408.0
2017-01-11 14:50:00,104.09,104.1,104.05,104.08,14753.0,86.478,86.4863,86.4447,86.4697,14753.0
2017-01-11 14:55:00,104.06,104.1,104.05,104.07,12470.0,86.453,86.4863,86.4447,86.4613,12470.0
2017-01-11 15:00:00,104.08,104.13,104.07,104.09,13126.0,86.4697,86.5112,86.4613,86.478,13126.0
2017-01-11 15:05:00,104.09,104.17,104.07,104.07,21436.0,86.478,86.5444,86.4613,86.4613,21436.0
2017-01-11 15:10:00,104.07,104.12,104.04,104.05,37123.0,86.4613,86.5029,86.4364,86.4447,37123.0
2017-01-11 15:15:00,104.04,104.05,104.0,104.01,28220.0,86.4364,86.4447,86.4032,86.4115,28220.0
2017-01-11 15:20:00,104.01,104.05,103.96,104.0,20987.0,86.4115,86.4447,86.37,86.4032,20987.0
2017-01-11 15:25:00,104.0,104.02,103.97,104.01,15053.0,86.4032,86.4198,86.3783,86.4115,15053.0
2017-01-11 15:30:00,104.0,104.07,103.97,104.07,27450.0,86.4032,86.4613,86.3783,86.4613,27450.0
2017-01-11 15:35:00,104.07,104.17,104.06,104.09,32932.0,86.4613,86.5444,86.453,86.478,32932.0
2017-01-11 15:40:00,104.09,104.18,104.08,104.17,34042.0,86.478,86.5527,86.4697,86.5444,34042.0
2017-01-11 15:45:00,104.17,104.26,104.13,104.15,61962.0,86.5444,86.6192,86.5112,86.5278,61962.0
2017-01-11 15:50:00,104.15,104.28,104.15,104.28,50838.0,86.5278,86.6358,86.5278,86.6358,50838.0
2017-01-11 15:55:00,104.27,104.33,104.2,104.28,101294.0,86.6275,86.6774,86.5693,86.6358,101294.0
2017-01-12 09:30:00,104.27,104.27,103.8,104.09,42280.0,86.6275,86.6275,86.237,86.478,42280.0
2017-01-12 09:35:00,104.18,104.18,103.55,103.88,21292.0,86.5527,86.5527,86.0293,86.3035,21292.0
2017-01-12 09:40:00,103.8,104.04,103.64,103.69,12610.0,86.237,86.4364,86.1041,86.1456,12610.0
2017-01-12 09:45:00,103.84,104.11,103.65,103.91,25379.0,86.2703,86.4946,86.1124,86.3284,25379.0
2017-01-12 09:50:00,103.92,103.95,103.6,103.95,16154.0,86.3367,86.3616,86.0709,86.3616,16154.0
2017-01-12 09:55:00,103.95,104.02,103.64,103.84,24510.0,86.3616,86.4198,86.1041,86.2703,24510.0
2017-01-12 10:00:00,103.88,103.91,103.65,103.69,35913.0,86.3035,86.3284,86.1124,86.1456,35913.0
2017-01-12 10:05:00,103.76,103.76,103.5,103.64,20060.0,86.2038,86.2038,85.9878,86.1041,20060.0
2017-01-12 10:10:00,103.66,103.89,103.59,103.89,22146.0,86.1207,86.3118,86.0626,86.3118,22146.0
2017-01-12 10:15:00,103.89,104.13,103.83,104.0,26222.0,86.3118,86.5112,86.262,86.4032,26222.0
2017-01-12 10:20:00,103.99,104.19,103.89,104.17,14918.0,86.3949,86.561,86.3118,86.5444,14918.0
2017-01-12 10:25:00,104.19,104.34,104.13,104.31,26277.0,86.561,86.6857,86.5112,86.6607,26277.0
2017-01-12 10:30:00,104.29,104.31,103.99,103.99,18105.0,86.6441,86.6607,86.3949,86.3949,18105.0
2017-01-12 10:35:00,103.99,104.05,103.8,103.88,22719.0,86.3949,86.4447,86.237,86.3035,22719.0
2017-01-12 10:40:00,103.85,104.1,103.85,104.09,17277.0,86.2786,86.4863,86.2786,86.478,17277.0
2017-01-12 10:45:00,104.08,104.1,103.88,103.88,20160.0,86.4697,86.4863,86.3035,86.3035,20160.0
2017-01-12 10:50:00,103.88,103.88,103.65,103.7,24568.0,86.3035,86.3035,86.1124,86.1539,24568.0
2017-01-12 10:55:00,103.69,103.69,103.48,103.53,9638.0,86.1456,86.1456,85.9712,86.0127,9638.0
2017-01-12 11:00:00,103.51,103.54,103.36,103.4,23571.0,85.9961,86.021,85.8715,85.9047,23571.0
2017-01-12 11:05:00,103.36,103.55,103.35,103.49,24902.0,85.8715,86.0293,85.8632,85.9795,24902.0
2017-01-12 11:10:00,103.47,103.51,103.41,103.47,19801.0,85.9629,85.9961,85.913,85.9629,19801.0
2017-01-12 11:15:00,103.47,103.67,103.41,103.6,31885.0,85.9629,86.129,85.913,86.0709,31885.0
2017-01-12 11:20:00,103.57,103.79,103.57,103.79,23914.0,86.0459,86.2287,86.0459,86.2287,23914.0
2017-01-12 11:25:00,103.79,103.89,103.75,103.86,18918.0,86.2287,86.3118,86.1955,86.2869,18918.0
2017-01-12 11:30:00,103.84,103.88,103.73,103.77,12387.0,86.2703,86.3035,86.1789,86.2121,12387.0
2017-01-12 11:35:00,103.76,103.78,103.63,103.77,19966.0,86.2038,86.2204,86.0958,86.2121,19966.0
2017-01-12 11:40:00,103.77,103.77,103.57,103.66,17923.0,86.2121,86.2121,86.0459,86.1207,17923.0
2017-01-12 11:45:00,103.67,103.68,103.57,103.61,19552.0,86.129,86.1373,86.0459,86.0792,19552.0
2017-01-12 11:50:00,103.61,103.65,103.5,103.56,8002.0,86.0792,86.1124,85.9878,86.0376,8002.0
2017-01-12 11:55:00,103.54,103.59,103.51,103.55,12986.0,86.021,86.0626,85.9961,86.0293,12986.0
2017-01-12 12:00:00,103.6,103.64,103.51,103.63,10955.0,86.0709,86.1041,85.9961,86.0958,10955.0
2017-01-12 12:05:00,103.64,103.64,103.52,103.57,12565.0,86.1041,86.1041,86.0044,86.0459,12565.0
2017-01-12 12:10:00,103.54,103.6,103.51,103.56,5533.0,86.021,86.0709,85.9961,86.0376,5533.0
2017-01-12 12:15:00,103.58,103.84,103.58,103.83,17303.0,86.0543,86.2703,86.0543,86.262,17303.0
2017-01-12 12:20:00,103.82,103.88,103.79,103.83,15214.0,86.2536,86.3035,86.2287,86.262,15214.0
2017-01-12 12:25:00,103.79,103.92,103.74,103.9,16777.0,86.2287,86.3367,86.1872,86.3201,16777.0
2017-01-12 12:30:00,103.9,104.0,103.85,103.92,34256.0,86.3201,86.4032,86.2786,86.3367,34256.0
2017-01-12 12:35:00,103.89,104.04,103.88,103.98,22132.0,86.3118,86.4364,86.3035,86.3866,22132.0
2017-01-12 12:40:00,103.96,104.07,103.86,104.07,27170.0,86.37,86.4613,86.2869,86.4613,27170.0
2017-01-12 12:45:00,104.07,104.07,103.91,104.05,8305.0,86.4613,86.4613,86.3284,86.4447,8305.0
2017-01-12 12:50:00,104.05,104.2,104.03,104.19,4410.0,86.4447,86.5693,86.4281,86.561,4410.0
2017-01-12 12:55:00,104.21,104.21,104.05,104.14,23502.0,86.5777,86.5777,86.4447,86.5195,23502.0
2017-01-12 13:00:00,104.15,104.27,104.14,104.27,18768.0,86.5278,86.6275,86.5195,86.6275,18768.0
2017-01-12 13:05:00,104.25,104.35,104.19,104.34,8155.0,86.6109,86.694,86.561,86.6857,8155.0
2017-01-12 13:10:00,104.37,104.38,104.26,104.33,22804.0,86.7106,86.7189,86.6192,86.6774,22804.0
2017-01-12 13:15:00,104.33,104.39,104.31,104.33,12191.0,86.6774,86.7272,86.6607,86.6774,12191.0
2017-01-12 13:20:00,104.32,104.36,104.23,104.24,9783.0,86.669,86.7023,86.5943,86.6026,9783.0
2017-01-12 13:25:00,104.24,104.32,104.23,104.32,5871.0,86.6026,86.669,86.5943,86.669,5871.0
2017-01-12 13:30:00,104.33,104.37,104.26,104.36,7387.0,86.6774,86.7106,86.6192,86.7023,7387.0
2017-01-12 13:35:00,104.35,104.47,104.34,104.47,11288.0,86.694,86.7937,86.6857,86.7937,11288.0
2017-01-12 13:40:00,104.44,104.55,104.44,104.5,13740.0,86.7687,86.8601,86.7687,86.8186,13740.0
2017-01-12 13:45:00,104.51,104.6,104.48,104.59,6825.0,86.8269,86.9017,86.802,86.8934,6825.0
2017-01-12 13:50:00,104.59,104.62,104.5,104.58,17486.0,86.8934,86.9183,86.8186,86.8851,17486.0
2017-01-12 13:55:00,104.59,104.61,104.55,104.6,11849.0,86.8934,86.91,86.8601,86.9017,11849.0
2017-01-12 14:00:00,104.6,104.6,104.5,104.59,9703.0,86.9017,86.9017,86.8186,86.8934,9703.0
2017-01-12 14:05:00,104.59,104.62,104.44,104.55,25902.0,86.8934,86.9183,86.7687,86.8601,25902.0
2017-01-12 14:10:00,104.54,104.55,104.45,104.46,21751.0,86.8518,86.8601,86.777,86.7854,21751.0
2017-01-12 14:15:00,104.41,104.53,104.41,104.46,44450.0,86.7438,86.8435,86.7438,86.7854,44450.0
2017-01-12 14:20:00,104.47,104.54,104.37,104.43,48806.0,86.7937,86.8518,86.7106,86.7604,48806.0
2017-01-12 14:25:00,104.43,104.5,104.39,104.43,13410.0,86.7604,86.8186,86.7272,86.7604,13410.0
2017-01-12 14:30:00,104.46,104.68,104.46,104.68,25805.0,86.7854,86.9681,86.7854,86.9681,25805.0
2017-01-12 14:35:00,104.67,104.73,104.58,104.67,19602.0,86.9598,87.0097,86.8851,86.9598,19602.0
2017-01-12 14:40:00,104.69,104.75,104.63,104.71,18081.0,86.9764,87.0263,86.9266,86.9931,18081.0
2017-01-12 14:45:00,104.75,104.78,104.64,104.66,11067.0,87.0263,87.0512,86.9349,86.9515,11067.0
2017-01-12 14:50:00,104.68,104.79,104.65,104.76,14402.0,86.9681,87.0595,86.9432,87.0346,14402.0
2017-01-12 14:55:00,104.75,104.81,104.73,104.76,16268.0,87.0263,87.0761,87.0097,87.0346,16268.0
2017-01-12 15:00:00,104.76,104.82,104.7,104.7,15191.0,87.0346,87.0844,86.9847,86.9847,15191.0
2017-01-12 15:05:00,104.7,104.73,104.68,104.73,13720.0,86.9847,87.0097,86.9681,87.0097,13720.0
2017-01-12 15:10:00,104.73,104.77,104.67,104.77,21128.0,87.0097,87.0429,86.9598,87.0429,21128.0
2017-01-12 15:15:00,104.77,104.81,104.65,104.7,27572.0,87.0429,87.0761,86.9432,86.9847,27572.0
2017-01-12 15:20:00,104.7,104.79,104.64,104.68,69442.0,86.9847,87.0595,86.9349,86.9681,69442.0
2017-01-12 15:25:00,104.69,104.7,104.57,104.6,36144.0,86.9764,86.9847,86.8767,86.9017,36144.0
2017-01-12 15:30:00,104.59,104.67,104.54,104.62,40849.0,86.8934,86.9598,86.8518,86.9183,40849.0
2017-01-12 15:35:00,104.62,104.82,104.61,104.82,42171.0,86.9183,87.0844,86.91,87.0844,42171.0
2017-01-12 15:40:00,104.8,104.87,104.75,104.87,56018.0,87.0678,87.126,87.0263,87.126,56018.0
2017-01-12 15:45:00,104.85,104.96,104.84,104.94,52239.0,87.1094,87.2008,87.1011,87.1841,52239.0
2017-01-12 15:50:00,104.92,104.95,104.77,104.8,51751.0,87.1675,87.1924,87.0429,87.0678,51751.0
2017-01-12 15:55:00,104.8,104.85,104.68,104.71,106173.0,87.0678,87.1094,86.9681,86.9931,106173.0
2017-01-13 09:30:00,104.51,104.73,104.39,104.44,150848.0,86.8269,87.0097,86.7272,86.7687,150848.0
2017-01-13 09:35:00,104.46,104.79,104.28,104.72,62100.0,86.7854,87.0595,86.6358,87.0014,62100.0
2017-01-13 09:40:00,104.78,104.9,104.62,104.85,24676.0,87.0512,87.1509,86.9183,87.1094,24676.0
2017-01-13 09:45:00,104.85,104.97,104.63,104.71,48946.0,87.1094,87.2091,86.9266,86.9931,48946.0
2017-01-13 09:50:00,104.7,104.97,104.7,104.81,25247.0,86.9847,87.2091,86.9847,87.0761,25247.0
2017-01-13 09:55:00,104.8,105.05,104.75,105.01,34415.0,87.0678,87.2755,87.0263,87.2423,34415.0
2017-01-13 10:00:00,105.0,105.1,104.9,105.08,39206.0,87.234,87.3171,87.1509,87.3005,39206.0
2017-01-13 10:05:00,105.08,105.09,104.92,104.99,28860.0,87.3005,87.3088,87.1675,87.2257,28860.0
2017-01-13 10:10:00,104.96,105.03,104.96,105.02,22645.0,87.2008,87.2589,87.2008,87.2506,22645.0
2017-01-13 10:15:00,105.02,105.19,104.94,105.02,22315.0,87.2506,87.3918,87.1841,87.2506,22315.0
2017-01-13 10:20:00,104.99,105.03,104.67,104.76,22003.0,87.2257,87.2589,86.9598,87.0346,22003.0
2017-01-13 10:25:00,104.74,104.86,104.61,104.71,49776.0,87.018,87.1177,86.91,86.9931,49776.0
2017-01-13 10:30:00,104.71,104.96,104.7,104.94,34681.0,86.9931,87.2008,86.9847,87.1841,34681.0
2017-01-13 10:35:00,105.03,105.17,105.02,105.13,20373.0,87.2589,87.3752,87.2506,87.342,20373.0
2017-01-13 10:40:00,105.14,105.28,105.14,105.2,19339.0,87.3503,87.4666,87.3503,87.4001,19339.0
2017-01-13 10:45:00,105.16,105.22,105.11,105.22,20799.0,87.3669,87.4168,87.3254,87.4168,20799.0
2017-01-13 10:50:00,105.22,105.43,105.22,105.34,32547.0,87.4168,87.5912,87.4168,87.5165,32547.0
2017-01-13 10:55:00,105.35,105.36,105.13,105.17,18390.0,87.5248,87.5331,87.342,87.3752,18390.0
2017-01-13 11:00:00,105.16,105.21,105.08,105.18,29726.0,87.3669,87.4085,87.3005,87.3835,29726.0
2017-01-13 11:05:00,105.19,105.22,105.11,105.2,19607.0,87.3918,87.4168,87.3254,87.4001,19607.0
2017-01-13 11:10:00,105.21,105.34,105.16,105.26,19815.0,87.4085,87.5165,87.3669,87.45,19815.0
2017-01-13 11:15:00,105.25,105.26,105.17,105.23,18029.0,87.4417,87.45,87.3752,87.4251,18029.0
2017-01-13 11:20:00,105.23,105.24,105.16,105.16,14118.0,87.4251,87.4334,87.3669,87.3669,14118.0
2017-01-13 11:25:00,105.17,105.26,105.16,105.26,13844.0,87.3752,87.45,87.3669,87.45,13844.0
2017-01-13 11:30:00,105.26,105.39,105.26,105.31,26394.0,87.45,87.558,87.45,87.4915,26394.0
2017-01-13 11:35:00,105.31,105.45,105.29,105.39,26365.0,87.4915,87.6078,87.4749,87.558,26365.0
2017-01-13 11:40:00,105.38,105.39,105.24,105.31,19495.0,87.5497,87.558,87.4334,87.4915,19495.0
2017-01-13 11:45:00,105.27,105.3,105.21,105.27,19689.0,87.4583,87.4832,87.4085,87.4583,19689.0
2017-01-13 11:50:00,105.25,105.33,105.24,105.31,15886.0,87.4417,87.5082,87.4334,87.4915,15886.0
2017-01-13 11:55:00,105.32,105.33,105.19,105.2,60107.0,87.4998,87.5082,87.3918,87.4001,60107.0
2017-01-13 12:00:00,105.19,105.29,105.19,105.29,13125.0,87.3918,87.4749,87.3918,87.4749,13125.0
2017-01-13 12:05:00,105.29,105.29,105.09,105.15,18695.0,87.4749,87.4749,87.3088,87.3586,18695.0
2017-01-13 12:10:00,105.16,105.18,105.05,105.08,19395.0,87.3669,87.3835,87.2755,87.3005,19395.0
2017-01-13 12:15:00,105.08,105.1,104.95,105.03,18756.0,87.3005,87.3171,87.1924,87.2589,18756.0
2017-01-13 12:20:00,105.03,105.03,104.95,104.97,14543.0,87.2589,87.2589,87.1924,87.2091,14543.0
2017-01-13 12:25:00,104.96,105.0,104.95,104.99,7523.0,87.2008,87.234,87.1924,87.2257,7523.0
2017-01-13 12:30:00,104.99,105.17,104.99,105.17,9221.0,87.2257,87.3752,87.2257,87.3752,9221.0
2017-01-13 12:35:00,105.12,105.13,105.0,105.04,36796.0,87.3337,87.342,87.234,87.2672,36796.0
2017-01-13 12:40:00,105.04,105.07,105.02,105.04,10295.0,87.2672,87.2921,87.2506,87.2672,10295.0
2017-01-13 12:45:00,105.03,105.03,104.85,104.9,17564.0,87.2589,87.2589,87.1094,87.1509,17564.0
2017-01-13 12:50:00,104.91,105.07,104.91,105.02,10117.0,87.1592,87.2921,87.1592,87.2506,10117.0
2017-01-13 12:55:00,105.02,105.03,104.91,105.0,13799.0,87.2506,87.2589,87.1592,87.234,13799.0
2017-01-13 13:00:00,105.01,105.02,104.95,105.01,8727.0,87.2423,87.2506,87.1924,87.2423,8727.0
2017-01-13 13:05:00,105.01,105.04,104.99,105.0,12411.0,87.2423,87.2672,87.2257,87.234,12411.0
2017-01-13 13:10:00,105.02,105.09,105.01,105.08,8789.0,87.2506,87.3088,87.2423,87.3005,8789.0
2017-01-13 13:15:00,105.08,105.09,105.02,105.02,14957.0,87.3005,87.3088,87.2506,87.2506,14957.0
2017-01-13 13:20:00,105.03,105.05,104.97,105.05,13009.0,87.2589,87.2755,87.2091,87.2755,13009.0
2017-01-13 13:25:00,105.04,105.05,104.99,105.0,6699.0,87.2672,87.2755,87.2257,87.234,6699.0
2017-01-13 13:30:00,105.01,105.02,104.9,104.9,21689.0,87.2423,87.2506,87.1509,87.1509,21689.0
2017-01-13 13:35:00,104.92,104.92,104.83,104.86,17329.0,87.1675,87.1675,87.0928,87.1177,17329.0
2017-01-13 13:40:00,104.86,104.86,104.8,104.84,33915.0,87.1177,87.1177,87.0678,87.1011,33915.0
2017-01-13 13:45:00,104.84,104.87,104.82,104.84,15978.0,87.1011,87.126,87.0844,87.1011,15978.0
2017-01-13 13:50:00,104.85,104.87,104.82,104.85,47227.0,87.1094,87.126,87.0844,87.1094,47227.0
2017-01-13 13:55:00,104.85,104.92,104.84,104.9,31069.0,87.1094,87.1675,87.1011,87.1509,31069.0
2017-01-13 14:00:00,104.92,105.04,104.9,104.95,25183.0,87.1675,87.2672,87.1509,87.1924,25183.0
2017-01-13 14:05:00,104.93,104.95,104.84,104.91,29702.0,87.1758,87.1924,87.1011,87.1592,29702.0
2017-01-13 14:10:00,104.91,104.92,104.86,104.89,27518.0,87.1592,87.1675,87.1177,87.1426,27518.0
2017-01-13 14:15:00,104.88,104.89,104.81,104.81,18112.0,87.1343,87.1426,87.0761,87.0761,18112.0
2017-01-13 14:20:00,104.81,104.85,104.81,104.84,21433.0,87.0761,87.1094,87.0761,87.1011,21433.0
2017-01-13 14:25:00,104.84,104.84,104.7,104.72,38006.0,87.1011,87.1011,86.9847,87.0014,38006.0
2017-01-13 14:30:00,104.73,104.78,104.71,104.77,23633.0,87.0097,87.0512,86.9931,87.0429,23633.0
2017-01-13 14:35:00,104.77,104.82,104.75,104.76,21217.0,87.0429,87.0844,87.0263,87.0346,21217.0
2017-01-13 14:40:00,104.77,104.77,104.61,104.65,36505.0,87.0429,87.0429,86.91,86.9432,36505.0
2017-01-13 14:45:00,104.66,104.73,104.66,104.71,21465.0,86.9515,87.0097,86.9515,86.9931,21465.0
2017-01-13 14:50:00,104.72,104.73,104.6,104.73,30608.0,87.0014,87.0097,86.9017,87.0097,30608.0
2017-01-13 14:55:00,104.74,104.86,104.74,104.79,26628.0,87.018,87.1177,87.018,87.0595,26628.0
2017-01-13 15:00:00,104.77,104.87,104.76,104.87,19547.0,87.0429,87.126,87.0346,87.126,19547.0
2017-01-13 15:05:00,104.86,104.92,104.84,104.92,15211.0,87.1177,87.1675,87.1011,87.1675,15211.0
2017-01-13 15:10:00,104.92,104.94,104.92,104.94,15539.0,87.1675,87.1841,87.1675,87.1841,15539.0
2017-01-13 15:15:00,104.94,104.96,104.9,104.94,29980.0,87.1841,87.2008,87.1509,87.1841,29980.0
2017-01-13 15:20:00,104.95,105.0,104.95,105.0,21621.0,87.1924,87.234,87.1924,87.234,21621.0
2017-01-13 15:25:00,104.99,105.06,104.99,105.06,25132.0,87.2257,87.2838,87.2257,87.2838,25132.0
2017-01-13 15:30:00,105.06,105.09,105.01,105.09,27937.0,87.2838,87.3088,87.2423,87.3088,27937.0
2017-01-13 15:35:00,105.09,105.25,105.08,105.25,46944.0,87.3088,87.4417,87.3005,87.4417,46944.0
2017-01-13 15:40:00,105.25,105.32,105.24,105.3,42752.0,87.4417,87.4998,87.4334,87.4832,42752.0
2017-01-13 15:45:00,105.3,105.38,105.3,105.3,53509.0,87.4832,87.5497,87.4832,87.4832,53509.0
2017-01-13 15:50:00,105.29,105.31,105.24,105.24,53997.0,87.4749,87.4915,87.4334,87.4334,53997.0
2017-01-13 15:55:00,105.24,105.26,105.18,105.23,98546.0,87.4334,87.45,87.3835,87.4251,98546.0
2017-01-17 09:30:00,104.7,104.73,104.15,104.73,82469.0,86.9847,87.0097,86.5278,87.0097,82469.0
2017-01-17 09:35:00,104.77,104.82,104.18,104.45,35246.0,87.0429,87.0844,86.5527,86.777,35246.0
2017-01-17 09:40:00,104.45,104.73,104.09,104.1,47739.0,86.777,87.0097,86.478,86.4863,47739.0
2017-01-17 09:45:00,104.21,104.25,103.81,103.88,47386.0,86.5777,86.6109,86.2453,86.3035,47386.0
2017-01-17 09:50:00,103.85,103.94,103.81,103.85,42745.0,86.2786,86.3533,86.2453,86.2786,42745.0
2017-01-17 09:55:00,103.83,103.97,103.78,103.92,30627.0,86.262,86.3783,86.2204,86.3367,30627.0
2017-01-17 10:00:00,103.91,103.95,103.69,103.8,46254.0,86.3284,86.3616,86.1456,86.237,46254.0
2017-01-17 10:05:00,103.81,104.04,103.76,103.9,62174.0,86.2453,86.4364,86.2038,86.3201,62174.0
2017-01-17 10:10:00,103.91,103.91,103.68,103.7,37263.0,86.3284,86.3284,86.1373,86.1539,37263.0
2017-01-17 10:15:00,103.69,103.97,103.69,103.72,42818.0,86.1456,86.3783,86.1456,86.1706,42818.0
2017-01-17 10:20:00,103.72,103.89,103.7,103.82,34826.0,86.1706,86.3118,86.1539,86.2536,34826.0
2017-01-17 10:25:00,103.84,103.84,103.56,103.7,26576.0,86.2703,86.2703,86.0376,86.1539,26576.0
2017-01-17 10:30:00,103.7,103.7,103.32,103.4,58061.0,86.1539,86.1539,85.8382,85.9047,58061.0
2017-01-17 10:35:00,103.4,103.5,103.37,103.39,40909.0,85.9047,85.9878,85.8798,85.8964,40909.0
2017-01-17 10:40:00,103.38,103.58,103.37,103.56,62287.0,85.8881,86.0543,85.8798,86.0376,62287.0
2017-01-17 10:45:00,103.57,103.65,103.35,103.38,31396.0,86.0459,86.1124,85.8632,85.8881,31396.0
2017-01-17 10:50:00,103.37,103.53,103.37,103.51,24656.0,85.8798,86.0127,85.8798,85.9961,24656.0
2017-01-17 10:55:00,103.51,103.66,103.47,103.66,20226.0,85.9961,86.1207,85.9629,86.1207,20226.0
2017-01-17 11:00:00,103.66,103.67,103.46,103.47,34614.0,86.1207,86.129,85.9546,85.9629,34614.0
2017-01-17 11:05:00,103.48,103.48,103.37,103.41,33378.0,85.9712,85.9712,85.8798,85.913,33378.0
2017-01-17 11:10:00,103.42,103.53,103.39,103.48,32200.0,85.9213,86.0127,85.8964,85.9712,32200.0
2017-01-17 11:15:00,103.47,103.53,103.42,103.44,23628.0,85.9629,86.0127,85.9213,85.9379,23628.0
2017-01-17 11:20:00,103.45,103.45,103.18,103.25,28899.0,85.9462,85.9462,85.7219,85.7801,28899.0
2017-01-17 11:25:00,103.26,103.37,103.25,103.28,32858.0,85.7884,85.8798,85.7801,85.805,32858.0
2017-01-17 11:30:00,103.29,103.29,103.2,103.23,39893.0,85.8133,85.8133,85.7385,85.7635,39893.0
2017-01-17 11:35:00,103.24,103.29,103.21,103.22,29346.0,85.7718,85.8133,85.7469,85.7552,29346.0
2017-01-17 11:40:00,103.23,103.29,103.19,103.21,47194.0,85.7635,85.8133,85.7302,85.7469,47194.0
2017-01-17 11:45:00,103.23,103.29,103.1,103.2,41869.0,85.7635,85.8133,85.6555,85.7385,41869.0
2017-01-17 11:50:00,103.21,103.26,102.94,102.97,66858.0,85.7469,85.7884,85.5225,85.5475,66858.0
2017-01-17 11:55:00,102.99,103.18,102.85,103.16,78100.0,85.5641,85.7219,85.4478,85.7053,78100.0
2017-01-17 12:00:00,103.16,103.46,103.15,103.42,42953.0,85.7053,85.9546,85.697,85.9213,42953.0
2017-01-17 12:05:00,103.42,103.63,103.4,103.58,53987.0,85.9213,86.0958,85.9047,86.0543,53987.0
2017-01-17 12:10:00,103.58,103.63,103.45,103.61,23241.0,86.0543,86.0958,85.9462,86.0792,23241.0
2017-01-17 12:15:00,103.62,103.67,103.53,103.64,17681.0,86.0875,86.129,86.0127,86.1041,17681.0
2017-01-17 12:20:00,103.65,103.73,103.63,103.63,20563.0,86.1124,86.1789,86.0958,86.0958,20563.0
2017-01-17 12:25:00,103.62,103.68,103.55,103.55,17845.0,86.0875,86.1373,86.0293,86.0293,17845.0
2017-01-17 12:30:00,103.56,103.61,103.55,103.58,17472.0,86.0376,86.0792,86.0293,86.0543,17472.0
2017-01-17 12:35:00,103.58,103.6,103.46,103.5,20567.0,86.0543,86.0709,85.9546,85.9878,20567.0
2017-01-17 12:40:00,103.5,103.64,103.5,103.55,40803.0,85.9878,86.1041,85.9878,86.0293,40803.0
2017-01-17 12:45:00,103.57,103.57,103.5,103.52,15419.0,86.0459,86.0459,85.9878,86.0044,15419.0
2017-01-17 12:50:00,103.51,103.56,103.47,103.48,20730.0,85.9961,86.0376,85.9629,85.9712,20730.0
2017-01-17 12:55:00,103.51,103.52,103.42,103.42,16431.0,85.9961,86.0044,85.9213,85.9213,16431.0
2017-01-17 13:00:00,103.44,103.5,103.42,103.46,17973.0,85.9379,85.9878,85.9213,85.9546,17973.0
2017-01-17 13:05:00,103.46,103.48,103.33,103.4,14701.0,85.9546,85.9712,85.8466,85.9047,14701.0
2017-01-17 13:10:00,103.39,103.5,103.36,103.46,15762.0,85.8964,85.9878,85.8715,85.9546,15762.0
2017-01-17 13:15:00,103.47,103.48,103.44,103.48,6800.0,85.9629,85.9712,85.9379,85.9712,6800.0
2017-01-17 13:20:00,103.48,103.52,103.46,103.51,19566.0,85.9712,86.0044,85.9546,85.9961,19566.0
2017-01-17 13:25:00,103.5,103.53,103.42,103.45,14962.0,85.9878,86.0127,85.9213,85.9462,14962.0
2017-01-17 13:30:00,103.44,103.47,103.42,103.44,14444.0,85.9379,85.9629,85.9213,85.9379,14444.0
2017-01-17 13:35:00,103.44,103.48,103.32,103.32,22439.0,85.9379,85.9712,85.8382,85.8382,22439.0
2017-01-17 13:40:00,103.3,103.35,103.26,103.32,23000.0,85.8216,85.8632,85.7884,85.8382,23000.0
2017-01-17 13:45:00,103.31,103.36,103.24,103.34,15651.0,85.8299,85.8715,85.7718,85.8549,15651.0
2017-01-17 13:50:00,103.36,103.4,103.32,103.36,21386.0,85.8715,85.9047,85.8382,85.8715,21386.0
2017-01-17 13:55:00,103.36,103.37,103.21,103.21,21870.0,85.8715,85.8798,85.7469,85.7469,21870.0
2017-01-17 14:00:00,103.22,103.26,103.2,103.25,19976.0,85.7552,85.7884,85.7385,85.7801,19976.0
2017-01-17 14:05:00,103.24,103.24,103.12,103.17,26381.0,85.7718,85.7718,85.6721,85.7136,26381.0
2017-01-17 14:10:00,103.16,103.24,103.16,103.23,18303.0,85.7053,85.7718,85.7053,85.7635,18303.0
2017-01-17 14:15:00,103.23,103.24,103.19,103.22,19612.0,85.7635,85.7718,85.7302,85.7552,19612.0
2017-01-17 14:20:00,103.2,103.21,103.16,103.17,18376.0,85.7385,85.7469,85.7053,85.7136,18376.0
2017-01-17 14:25:00,103.15,103.17,103.11,103.15,14590.0,85.697,85.7136,85.6638,85.697,14590.0
2017-01-17 14:30:00,103.15,103.15,103.03,103.06,20559.0,85.697,85.697,85.5973,85.6222,20559.0
2017-01-17 14:35:00,103.05,103.06,102.85,103.0,30783.0,85.6139,85.6222,85.4478,85.5724,30783.0
2017-01-17 14:40:00,102.99,103.02,102.91,103.02,24317.0,85.5641,85.589,85.4976,85.589,24317.0
2017-01-17 14:45:00,103.02,103.17,102.99,103.13,27039.0,85.589,85.7136,85.5641,85.6804,27039.0
2017-01-17 14:50:00,103.09,103.13,102.96,103.04,32386.0,85.6472,85.6804,85.5392,85.6056,32386.0
2017-01-17 14:55:00,103.05,103.07,102.95,103.07,26107.0,85.6139,85.6305,85.5308,85.6305,26107.0
2017-01-17 15:00:00,103.06,103.1,102.95,103.02,36044.0,85.6222,85.6555,85.5308,85.589,36044.0
2017-01-17 15:05:00,103.03,103.11,102.98,103.09,28579.0,85.5973,85.6638,85.5558,85.6472,28579.0
2017-01-17 15:10:00,103.08,103.18,103.06,103.06,31221.0,85.6389,85.7219,85.6222,85.6222,31221.0
2017-01-17 15:15:00,103.06,103.12,103.0,103.09,29765.0,85.6222,85.6721,85.5724,85.6472,29765.0
2017-01-17 15:20:00,103.11,103.21,103.05,103.13,39117.0,85.6638,85.7469,85.6139,85.6804,39117.0
2017-01-17 15:25:00,103.13,103.13,103.01,103.08,40831.0,85.6804,85.6804,85.5807,85.6389,40831.0
2017-01-17 15:30:00,103.08,103.1,103.03,103.05,53101.0,85.6389,85.6555,85.5973,85.6139,53101.0
2017-01-17 15:35:00,103.05,103.13,103.0,103.09,39548.0,85.6139,85.6804,85.5724,85.6472,39548.0
2017-01-17 15:40:00,103.08,103.13,103.04,103.09,52288.0,85.6389,85.6804,85.6056,85.6472,52288.0
2017-01-17 15:45:00,103.1,103.3,103.09,103.23,75571.0,85.6555,85.8216,85.6472,85.7635,75571.0
2017-01-17 15:50:00,103.23,103.27,103.19,103.25,68769.0,85.7635,85.7967,85.7302,85.7801,68769.0
2017-01-17 15:55:00,103.25,103.43,103.22,103.36,138442.0,85.7801,85.9296,85.7552,85.8715,138442.0
2017-01-18 09:30:00,102.26,102.28,101.53,102.18,178545.0,84.9576,84.9742,84.3511,84.8911,178545.0
2017-01-18 09:35:00,102.16,102.88,102.05,102.37,87547.0,84.8745,85.4727,84.7831,85.049,87547.0
2017-01-18 09:40:00,102.41,102.96,102.3,102.85,63433.0,85.0822,85.5392,84.9908,85.4478,63433.0
2017-01-18 09:45:00,102.84,103.2,102.8,103.03,64957.0,85.4395,85.7385,85.4062,85.5973,64957.0
2017-01-18 09:50:00,103.03,103.26,103.0,103.22,58129.0,85.5973,85.7884,85.5724,85.7552,58129.0
2017-01-18 09:55:00,103.22,103.33,103.17,103.3,98304.0,85.7552,85.8466,85.7136,85.8216,98304.0
2017-01-18 10:00:00,103.3,103.45,103.25,103.44,86085.0,85.8216,85.9462,85.7801,85.9379,86085.0
2017-01-18 10:05:00,103.39,103.56,103.22,103.23,94066.0,85.8964,86.0376,85.7552,85.7635,94066.0
2017-01-18 10:10:00,103.23,103.33,103.15,103.33,57007.0,85.7635,85.8466,85.697,85.8466,57007.0
2017-01-18 10:15:00,103.31,103.41,103.2,103.27,53451.0,85.8299,85.913,85.7385,85.7967,53451.0
2017-01-18 10:20:00,103.26,103.26,103.15,103.16,26336.0,85.7884,85.7884,85.697,85.7053,26336.0
2017-01-18 10:25:00,103.16,103.16,102.96,103.0,45681.0,85.7053,85.7053,85.5392,85.5724,45681.0
2017-01-18 10:30:00,102.99,103.18,102.99,103.18,53460.0,85.5641,85.7219,85.5641,85.7219,53460.0
2017-01-18 10:35:00,103.18,103.35,103.14,103.29,47698.0,85.7219,85.8632,85.6887,85.8133,47698.0
2017-01-18 10:40:00,103.28,103.28,103.03,103.08,69875.0,85.805,85.805,85.5973,85.6389,69875.0
2017-01-18 10:45:00,103.09,103.2,102.9,103.2,154273.0,85.6472,85.7385,85.4893,85.7385,154273.0
2017-01-18 10:50:00,103.2,103.39,103.16,103.31,27739.0,85.7385,85.8964,85.7053,85.8299,27739.0
2017-01-18 10:55:00,103.33,103.38,103.2,103.31,38665.0,85.8466,85.8881,85.7385,85.8299,38665.0
2017-01-18 11:00:00,103.3,103.55,103.29,103.52,44114.0,85.8216,86.0293,85.8133,86.0044,44114.0
2017-01-18 11:05:00,103.52,103.66,103.52,103.62,45015.0,86.0044,86.1207,86.0044,86.0875,45015.0
2017-01-18 11:10:00,103.62,103.8,103.59,103.7,50895.0,86.0875,86.237,86.0626,86.1539,50895.0
2017-01-18 11:15:00,103.68,103.76,103.62,103.63,49666.0,86.1373,86.2038,86.0875,86.0958,49666.0
2017-01-18 11:20:00,103.63,103.86,103.63,103.83,33924.0,86.0958,86.2869,86.0958,86.262,33924.0
2017-01-18 11:25:00,103.82,104.11,103.81,104.1,52166.0,86.2536,86.4946,86.2453,86.4863,52166.0
2017-01-18 11:30:00,104.11,104.24,104.1,104.2,53569.0,86.4946,86.6026,86.4863,86.5693,53569.0
2017-01-18 11:35:00,104.2,104.2,104.05,104.09,56544.0,86.5693,86.5693,86.4447,86.478,56544.0
2017-01-18 11:40:00,104.09,104.19,104.08,104.17,24762.0,86.478,86.561,86.4697,86.5444,24762.0
2017-01-18 11:45:00,104.16,104.18,104.06,104.1,28944.0,86.5361,86.5527,86.453,86.4863,28944.0
2017-01-18 11:50:00,104.1,104.1,103.91,103.96,90625.0,86.4863,86.4863,86.3284,86.37,90625.0
2017-01-18 11:55:00,103.97,104.0,103.76,103.78,54954.0,86.3783,86.4032,86.2038,86.2204,54954.0
2017-01-18 12:00:00,103.8,104.0,103.8,103.92,40457.0,86.237,86.4032,86.237,86.3367,40457.0
2017-01-18 12:05:00,103.92,103.96,103.85,103.89,31554.0,86.3367,86.37,86.2786,86.3118,31554.0
2017-01-18 12:10:00,103.89,103.95,103.82,103.85,43345.0,86.3118,86.3616,86.2536,86.2786,43345.0
2017-01-18 12:15:00,103.84,103.87,103.7,103.81,64695.0,86.2703,86.2952,86.1539,86.2453,64695.0
2017-01-18 12:20:00,103.81,103.92,103.73,103.74,29499.0,86.2453,86.3367,86.1789,86.1872,29499.0
2017-01-18 12:25:00,103.75,103.89,103.73,103.86,24760.0,86.1955,86.3118,86.1789,86.2869,24760.0
2017-01-18 12:30:00,103.86,103.93,103.83,103.88,24922.0,86.2869,86.345,86.262,86.3035,24922.0
2017-01-18 12:35:00,103.9,103.98,103.89,103.89,23952.0,86.3201,86.3866,86.3118,86.3118,23952.0
2017-01-18 12:40:00,103.89,103.89,103.79,103.85,22008.0,86.3118,86.3118,86.2287,86.2786,22008.0
2017-01-18 12:45:00,103.85,103.9,103.8,103.82,26507.0,86.2786,86.3201,86.237,86.2536,26507.0
2017-01-18 12:50:00,103.82,103.84,103.68,103.72,27453.0,86.2536,86.2703,86.1373,86.1706,27453.0
2017-01-18 12:55:00,103.71,103.81,103.67,103.77,24555.0,86.1623,86.2453,86.129,86.2121,24555.0
2017-01-18 13:00:00,103.77,103.83,103.75,103.79,31639.0,86.2121,86.262,86.1955,86.2287,31639.0
2017-01-18 13:05:00,103.79,103.97,103.79,103.95,69180.0,86.2287,86.3783,86.2287,86.3616,69180.0
2017-01-18 13:10:00,103.95,103.95,103.74,103.78,47512.0,86.3616,86.3616,86.1872,86.2204,47512.0
2017-01-18 13:15:00,103.78,103.81,103.73,103.74,26059.0,86.2204,86.2453,86.1789,86.1872,26059.0
2017-01-18 13:20:00,103.74,103.76,103.68,103.69,34069.0,86.1872,86.2038,86.1373,86.1456,34069.0
2017-01-18 13:25:00,103.68,103.68,103.65,103.66,26090.0,86.1373,86.1373,86.1124,86.1207,26090.0
2017-01-18 13:30:00,103.67,103.69,103.65,103.65,26931.0,86.129,86.1456,86.1124,86.1124,26931.0
2017-01-18 13:35:00,103.65,103.66,103.51,103.54,36596.0,86.1124,86.1207,85.9961,86.021,36596.0
2017-01-18 13:40:00,103.56,103.6,103.5,103.58,97119.0,86.0376,86.0709,85.9878,86.0543,97119.0
2017-01-18 13:45:00,103.57,103.59,103.37,103.5,87455.0,86.0459,86.0626,85.8798,85.9878,87455.0
2017-01-18 13:50:00,103.5,103.61,103.41,103.61,88113.0,85.9878,86.0792,85.913,86.0792,88113.0
2017-01-18 13:55:00,103.61,103.61,103.55,103.59,33083.0,86.0792,86.0792,86.0293,86.0626,33083.0
2017-01-18 14:00:00,103.59,103.61,103.5,103.59,48615.0,86.0626,86.0792,85.9878,86.0626,48615.0
2017-01-18 14:05:00,103.59,103.76,103.54,103.74,43031.0,86.0626,86.2038,86.021,86.1872,43031.0
2017-01-18 14:10:00,103.74,103.84,103.71,103.83,30289.0,86.1872,86.2703,86.1623,86.262,30289.0
2017-01-18 14:15:00,103.83,104.04,103.77,104.04,33393.0,86.262,86.4364,86.2121,86.4364,33393.0
2017-01-18 14:20:00,104.03,104.1,103.99,104.1,25532.0,86.4281,86.4863,86.3949,86.4863,25532.0
2017-01-18 14:25:00,104.1,104.1,104.0,104.04,27354.0,86.4863,86.4863,86.4032,86.4364,27354.0
2017-01-18 14:30:00,104.05,104.06,103.92,103.99,34786.0,86.4447,86.453,86.3367,86.3949,34786.0
2017-01-18 14:35:00,104.0,104.01,103.95,103.97,28195.0,86.4032,86.4115,86.3616,86.3783,28195.0
2017-01-18 14:40:00,103.97,104.0,103.96,103.99,28493.0,86.3783,86.4032,86.37,86.3949,28493.0
2017-01-18 14:45:00,104.0,104.13,103.98,104.13,75471.0,86.4032,86.5112,86.3866,86.5112,75471.0
2017-01-18 14:50:00,104.13,104.16,104.11,104.16,40589.0,86.5112,86.5361,86.4946,86.5361,40589.0
2017-01-18 14:55:00,104.17,104.19,104.14,104.16,52645.0,86.5444,86.561,86.5195,86.5361,52645.0
2017-01-18 15:00:00,104.14,104.15,103.95,103.98,36527.0,86.5195,86.5278,86.3616,86.3866,36527.0
2017-01-18 15:05:00,103.98,103.98,103.88,103.95,36115.0,86.3866,86.3866,86.3035,86.3616,36115.0
2017-01-18 15:10:00,103.95,103.97,103.82,103.89,82348.0,86.3616,86.3783,86.2536,86.3118,82348.0
2017-01-18 15:15:00,103.89,103.94,103.82,103.85,89562.0,86.3118,86.3533,86.2536,86.2786,89562.0
2017-01-18 15:20:00,103.84,103.85,103.75,103.75,92966.0,86.2703,86.2786,86.1955,86.1955,92966.0
2017-01-18 15:25:00,103.75,103.77,103.62,103.7,117593.0,86.1955,86.2121,86.0875,86.1539,117593.0
2017-01-18 15:30:00,103.7,103.86,103.69,103.84,86604.0,86.1539,86.2869,86.1456,86.2703,86604.0
2017-01-18 15:35:00,103.86,104.27,103.85,104.27,69463.0,86.2869,86.6275,86.2786,86.6275,69463.0
2017-01-18 15:40:00,104.28,104.36,104.22,104.35,62630.0,86.6358,86.7023,86.586,86.694,62630.0
2017-01-18 15:45:00,104.36,104.37,104.16,104.17,124608.0,86.7023,86.7106,86.5361,86.5444,124608.0
2017-01-18 15:50:00,104.16,104.26,104.14,104.16,129281.0,86.5361,86.6192,86.5195,86.5361,129281.0
2017-01-18 15:55:00,104.15,104.16,103.73,103.8,289453.0,86.5278,86.5361,86.1789,86.237,289453.0
2017-01-19 09:30:00,108.21,108.39,107.0,107.91,534677.0,89.9009,90.0504,88.8956,89.6516,534677.0
2017-01-19 09:35:00,107.88,108.87,107.79,108.83,369063.0,89.6267,90.4492,89.5519,90.416,369063.0
2017-01-19 09:40:00,108.83,108.98,107.91,108.24,321948.0,90.416,90.5406,89.6516,89.9258,321948.0
2017-01-19 09:45:00,108.26,108.94,108.16,108.59,268742.0,89.9424,90.5073,89.8593,90.2166,268742.0
2017-01-19 09:50:00,108.58,108.75,108.23,108.48,223361.0,90.2083,90.3495,89.9175,90.1252,223361.0
2017-01-19 09:55:00,108.48,108.6,107.61,107.85,221010.0,90.1252,90.2249,89.4024,89.6018,221010.0
2017-01-19 10:00:00,107.85,107.96,106.85,107.36,204200.0,89.6018,89.6932,88.771,89.1947,204200.0
2017-01-19 10:05:00,107.44,107.65,107.12,107.33,162174.0,89.2611,89.4356,88.9953,89.1698,162174.0
2017-01-19 10:10:00,107.28,107.28,106.64,106.66,201869.0,89.1282,89.1282,88.5965,88.6131,201869.0
2017-01-19 10:15:00,106.65,106.82,106.34,106.51,206220.0,88.6048,88.746,88.3473,88.4885,206220.0
2017-01-19 10:20:00,106.55,106.67,106.29,106.63,199759.0,88.5217,88.6214,88.3057,88.5882,199759.0
2017-01-19 10:25:00,106.62,107.05,106.6,106.79,152397.0,88.5799,88.9371,88.5633,88.7211,152397.0
2017-01-19 10:30:00,106.73,107.11,106.55,106.61,176265.0,88.6713,88.987,88.5217,88.5716,176265.0
2017-01-19 10:35:00,106.6,106.97,106.4,106.93,190784.0,88.5633,88.8707,88.3971,88.8374,190784.0
2017-01-19 10:40:00,106.95,106.96,106.71,106.75,166872.0,88.854,88.8624,88.6547,88.6879,166872.0
2017-01-19 10:45:00,106.75,106.87,106.54,106.64,133442.0,88.6879,88.7876,88.5134,88.5965,133442.0
2017-01-19 10:50:00,106.65,106.92,106.62,106.83,104250.0,88.6048,88.8291,88.5799,88.7544,104250.0
2017-01-19 10:55:00,106.84,106.92,106.67,106.76,91312.0,88.7627,88.8291,88.6214,88.6962,91312.0
2017-01-19 11:00:00,106.75,106.81,106.5,106.58,97059.0,88.6879,88.7377,88.4802,88.5467,97059.0
2017-01-19 11:05:00,106.59,106.79,106.5,106.5,128314.0,88.555,88.7211,88.4802,88.4802,128314.0
2017-01-19 11:10:00,106.56,106.56,106.09,106.18,72876.0,88.53,88.53,88.1396,88.2143,72876.0
2017-01-19 11:15:00,106.2,106.55,106.2,106.49,118731.0,88.2309,88.5217,88.2309,88.4719,118731.0
2017-01-19 11:20:00,106.49,106.57,106.34,106.48,102216.0,88.4719,88.5383,88.3473,88.4636,102216.0
2017-01-19 11:25:00,106.49,106.49,106.23,106.23,94784.0,88.4719,88.4719,88.2559,88.2559,94784.0
2017-01-19 11:30:00,106.25,106.4,106.11,106.19,87089.0,88.2725,88.3971,88.1562,88.2226,87089.0
2017-01-19 11:35:00,106.21,106.32,106.03,106.12,64251.0,88.2393,88.3306,88.0897,88.1645,64251.0
2017-01-19 11:40:00,106.16,106.35,105.97,106.34,100895.0,88.1977,88.3556,88.0399,88.3473,100895.0
2017-01-19 11:45:00,106.34,106.42,106.06,106.14,78473.0,88.3473,88.4137,88.1146,88.1811,78473.0
2017-01-19 11:50:00,106.1,106.23,105.75,105.82,105885.0,88.1479,88.2559,87.8571,87.9152,105885.0
2017-01-19 11:55:00,105.82,106.07,105.74,105.92,76717.0,87.9152,88.1229,87.8488,87.9983,76717.0
2017-01-19 12:00:00,105.93,106.2,105.92,106.03,110217.0,88.0066,88.2309,87.9983,88.0897,110217.0
2017-01-19 12:05:00,106.05,106.2,106.01,106.12,62001.0,88.1063,88.2309,88.0731,88.1645,62001.0
2017-01-19 12:10:00,106.12,106.21,105.79,105.9,77925.0,88.1645,88.2393,87.8903,87.9817,77925.0
2017-01-19 12:15:00,105.91,105.94,105.7,105.75,67428.0,87.99,88.0149,87.8155,87.8571,67428.0
2017-01-19 12:20:00,105.74,105.99,105.6,105.87,51453.0,87.8488,88.0565,87.7325,87.9568,51453.0
2017-01-19 12:25:00,105.87,106.25,105.87,106.18,65671.0,87.9568,88.2725,87.9568,88.2143,65671.0
2017-01-19 12:30:00,106.18,106.38,105.84,105.9,74115.0,88.2143,88.3805,87.9319,87.9817,74115.0
2017-01-19 12:35:00,105.92,105.95,105.75,105.82,56829.0,87.9983,88.0232,87.8571,87.9152,56829.0
2017-01-19 12:40:00,105.86,105.93,105.63,105.9,52034.0,87.9485,88.0066,87.7574,87.9817,52034.0
2017-01-19 12:45:00,105.9,105.99,105.79,105.97,92642.0,87.9817,88.0565,87.8903,88.0399,92642.0
2017-01-19 12:50:00,105.98,106.07,105.67,105.68,88662.0,88.0482,88.1229,87.7906,87.7989,88662.0
2017-01-19 12:55:00,105.72,105.93,105.71,105.93,57078.0,87.8322,88.0066,87.8239,88.0066,57078.0
2017-01-19 13:00:00,105.88,106.09,105.85,105.99,61886.0,87.9651,88.1396,87.9402,88.0565,61886.0
2017-01-19 13:05:00,105.98,105.98,105.86,105.88,54167.0,88.0482,88.0482,87.9485,87.9651,54167.0
2017-01-19 13:10:00,105.86,106.0,105.86,105.93,74924.0,87.9485,88.0648,87.9485,88.0066,74924.0
2017-01-19 13:15:00,105.93,106.29,105.93,106.27,81485.0,88.0066,88.3057,88.0066,88.2891,81485.0
2017-01-19 13:20:00,106.27,106.47,106.24,106.32,58007.0,88.2891,88.4553,88.2642,88.3306,58007.0
2017-01-19 13:25:00,106.34,106.67,106.33,106.59,61275.0,88.3473,88.6214,88.339,88.555,61275.0
2017-01-19 13:30:00,106.6,106.64,106.5,106.56,47360.0,88.5633,88.5965,88.4802,88.53,47360.0
2017-01-19 13:35:00,106.56,106.58,106.47,106.48,37055.0,88.53,88.5467,88.4553,88.4636,37055.0
2017-01-19 13:40:00,106.48,106.48,106.2,106.37,46618.0,88.4636,88.4636,88.2309,88.3722,46618.0
2017-01-19 13:45:00,106.35,106.55,106.25,106.42,52809.0,88.3556,88.5217,88.2725,88.4137,52809.0
2017-01-19 13:50:00,106.45,106.47,106.18,106.3,83611.0,88.4386,88.4553,88.2143,88.314,83611.0
2017-01-19 13:55:00,106.3,106.44,106.26,106.41,49721.0,88.314,88.4303,88.2808,88.4054,49721.0
2017-01-19 14:00:00,106.4,106.48,106.33,106.47,39987.0,88.3971,88.4636,88.339,88.4553,39987.0
2017-01-19 14:05:00,106.48,106.49,106.0,106.03,51531.0,88.4636,88.4719,88.0648,88.0897,51531.0
2017-01-19 14:10:00,106.06,106.1,105.74,105.79,34468.0,88.1146,88.1479,87.8488,87.8903,34468.0
2017-01-19 14:15:00,105.79,105.84,105.44,105.65,48890.0,87.8903,87.9319,87.5995,87.774,48890.0
2017-01-19 14:20:00,105.62,105.93,105.57,105.9,60636.0,87.7491,88.0066,87.7075,87.9817,60636.0
2017-01-19 14:25:00,105.91,106.41,105.89,106.28,64182.0,87.99,88.4054,87.9734,88.2974,64182.0
2017-01-19 14:30:00,106.29,106.44,106.24,106.37,56046.0,88.3057,88.4303,88.2642,88.3722,56046.0
2017-01-19 14:35:00,106.36,106.55,106.26,106.54,58888.0,88.3639,88.5217,88.2808,88.5134,58888.0
2017-01-19 14:40:00,106.58,106.94,106.39,106.93,68053.0,88.5467,88.8457,88.3888,88.8374,68053.0
2017-01-19 14:45:00,106.96,107.01,106.86,106.99,110191.0,88.8624,88.9039,88.7793,88.8873,110191.0
2017-01-19 14:50:00,107.0,107.49,106.95,107.17,100038.0,88.8956,89.3027,88.854,89.0368,100038.0
2017-01-19 14:55:00,107.17,107.26,106.93,107.11,78095.0,89.0368,89.1116,88.8374,88.987,78095.0
2017-01-19 15:00:00,107.1,107.18,106.85,106.92,69418.0,88.9787,89.0451,88.771,88.8291,69418.0
2017-01-19 15:05:00,106.93,107.0,106.85,107.0,44517.0,88.8374,88.8956,88.771,88.8956,44517.0
2017-01-19 15:10:00,107.0,107.02,106.85,106.99,49363.0,88.8956,88.9122,88.771,88.8873,49363.0
2017-01-19 15:15:00,106.98,107.02,106.75,106.82,64839.0,88.879,88.9122,88.6879,88.746,64839.0
2017-01-19 15:20:00,106.82,106.9,106.73,106.78,58084.0,88.746,88.8125,88.6713,88.7128,58084.0
2017-01-19 15:25:00,106.8,106.8,106.42,106.51,95744.0,88.7294,88.7294,88.4137,88.4885,95744.0
2017-01-19 15:30:00,106.53,106.74,106.52,106.69,105401.0,88.5051,88.6796,88.4968,88.638,105401.0
2017-01-19 15:35:00,106.69,106.76,106.54,106.75,90921.0,88.638,88.6962,88.5134,88.6879,90921.0
2017-01-19 15:40:00,106.75,106.85,106.43,106.46,131486.0,88.6879,88.771,88.422,88.447,131486.0
2017-01-19 15:45:00,106.46,106.81,106.43,106.81,175268.0,88.447,88.7377,88.422,88.7377,175268.0
2017-01-19 15:50:00,106.82,106.82,106.58,106.61,153387.0,88.746,88.746,88.5467,88.5716,153387.0
2017-01-19 15:55:00,106.61,106.61,106.11,106.24,473366.0,88.5716,88.5716,88.1562,88.2642,473366.0
2017-01-20 09:30:00,106.79,107.76,106.61,107.37,466585.0,88.7211,89.527,88.5716,89.203,466585.0
2017-01-20 09:35:00,107.45,107.99,107.38,107.56,91788.0,89.2694,89.7181,89.2113,89.3608,91788.0
2017-01-20 09:40:00,107.53,107.88,107.39,107.54,40607.0,89.3359,89.6267,89.2196,89.3442,40607.0
2017-01-20 09:45:00,107.49,107.92,107.39,107.72,72897.0,89.3027,89.6599,89.2196,89.4938,72897.0
2017-01-20 09:50:00,107.71,107.88,107.57,107.75,75843.0,89.4855,89.6267,89.3691,89.5187,75843.0
2017-01-20 09:55:00,107.79,108.35,107.74,108.32,72781.0,89.5519,90.0172,89.5104,89.9922,72781.0
2017-01-20 10:00:00,108.28,108.48,108.1,108.33,69252.0,89.959,90.1252,89.8095,90.0006,69252.0
2017-01-20 10:05:00,108.33,108.49,108.29,108.35,53231.0,90.0006,90.1335,89.9673,90.0172,53231.0
2017-01-20 10:10:00,108.34,108.44,108.1,108.13,79183.0,90.0089,90.0919,89.8095,89.8344,79183.0
2017-01-20 10:15:00,108.13,108.23,108.03,108.12,53989.0,89.8344,89.9175,89.7513,89.8261,53989.0
2017-01-20 10:20:00,108.12,108.26,108.02,108.12,57200.0,89.8261,89.9424,89.743,89.8261,57200.0
2017-01-20 10:25:00,108.1,108.22,107.87,107.9,51588.0,89.8095,89.9092,89.6184,89.6433,51588.0
2017-01-20 10:30:00,107.87,107.97,107.6,107.97,70900.0,89.6184,89.7015,89.3941,89.7015,70900.0
2017-01-20 10:35:00,107.94,108.08,107.74,107.81,51053.0,89.6765,89.7929,89.5104,89.5685,51053.0
2017-01-20 10:40:00,107.8,107.9,107.69,107.75,42054.0,89.5602,89.6433,89.4688,89.5187,42054.0
2017-01-20 10:45:00,107.75,107.81,107.53,107.57,41668.0,89.5187,89.5685,89.3359,89.3691,41668.0
2017-01-20 10:50:00,107.58,107.91,107.56,107.81,37240.0,89.3775,89.6516,89.3608,89.5685,37240.0
2017-01-20 10:55:00,107.78,107.99,107.71,107.98,44431.0,89.5436,89.7181,89.4855,89.7098,44431.0
2017-01-20 11:00:00,107.97,108.12,107.91,107.98,69978.0,89.7015,89.8261,89.6516,89.7098,69978.0
2017-01-20 11:05:00,107.95,108.02,107.82,107.86,35588.0,89.6848,89.743,89.5768,89.6101,35588.0
2017-01-20 11:10:00,107.86,107.87,107.64,107.72,44698.0,89.6101,89.6184,89.4273,89.4938,44698.0
2017-01-20 11:15:00,107.72,107.88,107.66,107.77,50082.0,89.4938,89.6267,89.4439,89.5353,50082.0
2017-01-20 11:20:00,107.74,107.77,107.64,107.67,51020.0,89.5104,89.5353,89.4273,89.4522,51020.0
2017-01-20 11:25:00,107.69,107.77,107.59,107.74,50640.0,89.4688,89.5353,89.3858,89.5104,50640.0
2017-01-20 11:30:00,107.73,107.77,107.65,107.67,68077.0,89.5021,89.5353,89.4356,89.4522,68077.0
2017-01-20 11:35:00,107.67,107.73,107.61,107.65,46223.0,89.4522,89.5021,89.4024,89.4356,46223.0
2017-01-20 11:40:00,107.64,107.85,107.64,107.78,45090.0,89.4273,89.6018,89.4273,89.5436,45090.0
2017-01-20 11:45:00,107.79,107.81,107.67,107.73,42059.0,89.5519,89.5685,89.4522,89.5021,42059.0
2017-01-20 11:50:00,107.73,107.97,107.72,107.97,43509.0,89.5021,89.7015,89.4938,89.7015,43509.0
2017-01-20 11:55:00,107.94,108.01,107.92,108.0,67098.0,89.6765,89.7347,89.6599,89.7264,67098.0
2017-01-20 12:00:00,107.99,108.01,107.81,107.81,62954.0,89.7181,89.7347,89.5685,89.5685,62954.0
2017-01-20 12:05:00,107.81,107.82,106.97,107.32,91264.0,89.5685,89.5768,88.8707,89.1614,91264.0
2017-01-20 12:10:00,107.3,107.32,107.02,107.15,56553.0,89.1448,89.1614,88.9122,89.0202,56553.0
2017-01-20 12:15:00,107.16,107.4,107.02,107.29,65030.0,89.0285,89.2279,88.9122,89.1365,65030.0
2017-01-20 12:20:00,107.28,107.3,107.04,107.06,35676.0,89.1282,89.1448,88.9288,88.9454,35676.0
2017-01-20 12:25:00,107.08,107.21,106.95,107.09,31621.0,88.9621,89.0701,88.854,88.9704,31621.0
2017-01-20 12:30:00,107.1,107.14,106.77,107.1,44026.0,88.9787,89.0119,88.7045,88.9787,44026.0
2017-01-20 12:35:00,107.13,107.13,106.91,106.97,30906.0,89.0036,89.0036,88.8208,88.8707,30906.0
2017-01-20 12:40:00,106.97,107.06,106.92,107.0,38277.0,88.8707,88.9454,88.8291,88.8956,38277.0
2017-01-20 12:45:00,107.0,107.01,106.77,106.83,50820.0,88.8956,88.9039,88.7045,88.7544,50820.0
2017-01-20 12:50:00,106.82,106.89,106.76,106.77,39121.0,88.746,88.8042,88.6962,88.7045,39121.0
2017-01-20 12:55:00,106.8,106.8,106.64,106.72,59967.0,88.7294,88.7294,88.5965,88.663,59967.0
2017-01-20 13:00:00,106.75,106.75,106.63,106.69,72605.0,88.6879,88.6879,88.5882,88.638,72605.0
2017-01-20 13:05:00,106.7,107.2,106.69,107.2,55217.0,88.6463,89.0617,88.638,89.0617,55217.0
2017-01-20 13:10:00,107.2,107.39,107.2,107.37,29624.0,89.0617,89.2196,89.0617,89.203,29624.0
2017-01-20 13:15:00,107.38,107.63,107.35,107.62,44679.0,89.2113,89.419,89.1864,89.4107,44679.0
2017-01-20 13:20:00,107.62,107.64,107.49,107.49,54391.0,89.4107,89.4273,89.3027,89.3027,54391.0
2017-01-20 13:25:00,107.5,107.72,107.5,107.7,33847.0,89.311,89.4938,89.311,89.4771,33847.0
2017-01-20 13:30:00,107.7,107.71,107.44,107.45,42365.0,89.4771,89.4855,89.2611,89.2694,42365.0
2017-01-20 13:35:00,107.45,107.51,107.39,107.46,38835.0,89.2694,89.3193,89.2196,89.2778,38835.0
2017-01-20 13:40:00,107.47,107.47,107.37,107.4,36140.0,89.2861,89.2861,89.203,89.2279,36140.0
2017-01-20 13:45:00,107.4,107.47,107.36,107.37,36492.0,89.2279,89.2861,89.1947,89.203,36492.0
2017-01-20 13:50:00,107.37,107.53,107.37,107.53,59135.0,89.203,89.3359,89.203,89.3359,59135.0
2017-01-20 13:55:00,107.53,107.62,107.52,107.57,34102.0,89.3359,89.4107,89.3276,89.3691,34102.0
2017-01-20 14:00:00,107.59,107.6,107.37,107.38,40278.0,89.3858,89.3941,89.203,89.2113,40278.0
2017-01-20 14:05:00,107.39,107.53,107.38,107.53,35711.0,89.2196,89.3359,89.2113,89.3359,35711.0
2017-01-20 14:10:00,107.52,107.61,107.5,107.51,46253.0,89.3276,89.4024,89.311,89.3193,46253.0
2017-01-20 14:15:00,107.5,107.59,107.45,107.54,74990.0,89.311,89.3858,89.2694,89.3442,74990.0
2017-01-20 14:20:00,107.54,107.55,107.42,107.46,58830.0,89.3442,89.3525,89.2445,89.2778,58830.0
2017-01-20 14:25:00,107.47,107.71,107.45,107.7,32948.0,89.2861,89.4855,89.2694,89.4771,32948.0
2017-01-20 14:30:00,107.7,107.91,107.7,107.87,65726.0,89.4771,89.6516,89.4771,89.6184,65726.0
2017-01-20 14:35:00,107.86,107.88,107.67,107.73,51144.0,89.6101,89.6267,89.4522,89.5021,51144.0
2017-01-20 14:40:00,107.71,108.03,107.7,107.99,47805.0,89.4855,89.7513,89.4771,89.7181,47805.0
2017-01-20 14:45:00,107.99,108.03,107.95,108.01,49266.0,89.7181,89.7513,89.6848,89.7347,49266.0
2017-01-20 14:50:00,108.01,108.2,108.01,108.16,50085.0,89.7347,89.8925,89.7347,89.8593,50085.0
2017-01-20 14:55:00,108.15,108.19,108.0,108.04,46153.0,89.851,89.8842,89.7264,89.7596,46153.0
2017-01-20 15:00:00,108.04,108.12,108.01,108.07,56035.0,89.7596,89.8261,89.7347,89.7845,56035.0
2017-01-20 15:05:00,108.06,108.16,108.03,108.16,57044.0,89.7762,89.8593,89.7513,89.8593,57044.0
2017-01-20 15:10:00,108.16,108.36,108.16,108.31,65474.0,89.8593,90.0255,89.8593,89.9839,65474.0
2017-01-20 15:15:00,108.3,108.3,108.16,108.21,55114.0,89.9756,89.9756,89.8593,89.9009,55114.0
2017-01-20 15:20:00,108.22,108.24,107.84,107.84,117054.0,89.9092,89.9258,89.5935,89.5935,117054.0
2017-01-20 15:25:00,107.83,108.0,107.83,107.98,80364.0,89.5852,89.7264,89.5852,89.7098,80364.0
2017-01-20 15:30:00,107.99,108.0,107.88,107.91,64762.0,89.7181,89.7264,89.6267,89.6516,64762.0
2017-01-20 15:35:00,107.91,108.15,107.9,108.15,103000.0,89.6516,89.851,89.6433,89.851,103000.0
2017-01-20 15:40:00,108.16,108.35,108.16,108.34,97767.0,89.8593,90.0172,89.8593,90.0089,97767.0
2017-01-20 15:45:00,108.32,108.49,108.25,108.49,139363.0,89.9922,90.1335,89.9341,90.1335,139363.0
2017-01-20 15:50:00,108.48,108.6,108.47,108.6,130745.0,90.1252,90.2249,90.1169,90.2249,130745.0
2017-01-20 15:55:00,108.58,108.64,108.41,108.6,336977.0,90.2083,90.2581,90.067,90.2249,336977.0
2017-01-23 09:30:00,108.64,108.64,108.22,108.55,110145.0,90.2581,90.2581,89.9092,90.1833,110145.0
2017-01-23 09:35:00,108.55,108.56,108.42,108.54,46776.0,90.1833,90.1916,90.0753,90.175,46776.0
2017-01-23 09:40:00,108.54,108.56,108.32,108.33,28872.0,90.175,90.1916,89.9922,90.0006,28872.0
2017-01-23 09:45:00,108.38,108.45,108.31,108.35,35318.0,90.0421,90.1002,89.9839,90.0172,35318.0
2017-01-23 09:50:00,108.3,108.3,107.77,107.89,99690.0,89.9756,89.9756,89.5353,89.635,99690.0
2017-01-23 09:55:00,107.91,108.07,107.91,108.0,47362.0,89.6516,89.7845,89.6516,89.7264,47362.0
2017-01-23 10:00:00,108.01,108.14,107.96,107.96,43993.0,89.7347,89.8427,89.6932,89.6932,43993.0
2017-01-23 10:05:00,107.95,108.25,107.94,108.25,37569.0,89.6848,89.9341,89.6765,89.9341,37569.0
2017-01-23 10:10:00,108.27,108.27,108.09,108.16,53038.0,89.9507,89.9507,89.8012,89.8593,53038.0
2017-01-23 10:15:00,108.16,108.17,108.04,108.05,23760.0,89.8593,89.8676,89.7596,89.7679,23760.0
2017-01-23 10:20:00,108.05,108.07,107.98,107.99,32297.0,89.7679,89.7845,89.7098,89.7181,32297.0
2017-01-23 10:25:00,108.0,108.0,107.79,107.79,32156.0,89.7264,89.7264,89.5519,89.5519,32156.0
2017-01-23 10:30:00,107.79,107.82,107.52,107.59,35667.0,89.5519,89.5768,89.3276,89.3858,35667.0
2017-01-23 10:35:00,107.58,107.6,107.45,107.5,44922.0,89.3775,89.3941,89.2694,89.311,44922.0
2017-01-23 10:40:00,107.5,107.59,107.46,107.59,40103.0,89.311,89.3858,89.2778,89.3858,40103.0
2017-01-23 10:45:00,107.6,107.64,107.52,107.56,87803.0,89.3941,89.4273,89.3276,89.3608,87803.0
2017-01-23 10:50:00,107.57,107.58,107.48,107.5,61979.0,89.3691,89.3775,89.2944,89.311,61979.0
2017-01-23 10:55:00,107.5,107.5,107.41,107.41,21904.0,89.311,89.311,89.2362,89.2362,21904.0
2017-01-23 11:00:00,107.43,107.43,107.34,107.34,52610.0,89.2528,89.2528,89.1781,89.1781,52610.0
2017-01-23 11:05:00,107.32,107.35,107.2,107.21,50460.0,89.1614,89.1864,89.0617,89.0701,50460.0
2017-01-23 11:10:00,107.22,107.24,107.02,107.02,54812.0,89.0784,89.095,88.9122,88.9122,54812.0
2017-01-23 11:15:00,107.0,107.07,107.0,107.02,39584.0,88.8956,88.9537,88.8956,88.9122,39584.0
2017-01-23 11:20:00,107.02,107.07,106.96,106.96,51233.0,88.9122,88.9537,88.8624,88.8624,51233.0
2017-01-23 11:25:00,106.95,107.18,106.93,107.18,37011.0,88.854,89.0451,88.8374,89.0451,37011.0
2017-01-23 11:30:00,107.19,107.33,107.16,107.28,37375.0,89.0534,89.1698,89.0285,89.1282,37375.0
2017-01-23 11:35:00,107.29,107.34,107.22,107.31,29850.0,89.1365,89.1781,89.0784,89.1531,29850.0
2017-01-23 11:40:00,107.32,107.47,107.3,107.43,18923.0,89.1614,89.2861,89.1448,89.2528,18923.0
2017-01-23 11:45:00,107.42,107.42,107.26,107.26,22969.0,89.2445,89.2445,89.1116,89.1116,22969.0
2017-01-23 11:50:00,107.26,107.27,107.07,107.1,23855.0,89.1116,89.1199,88.9537,88.9787,23855.0
2017-01-23 11:55:00,107.09,107.23,107.05,107.19,14894.0,88.9704,89.0867,88.9371,89.0534,14894.0
2017-01-23 12:00:00,107.2,107.3,107.19,107.27,27758.0,89.0617,89.1448,89.0534,89.1199,27758.0
2017-01-23 12:05:00,107.26,107.33,107.26,107.27,26186.0,89.1116,89.1698,89.1116,89.1199,26186.0
2017-01-23 12:10:00,107.27,107.3,107.14,107.2,17287.0,89.1199,89.1448,89.0119,89.0617,17287.0
2017-01-23 12:15:00,107.22,107.35,107.18,107.35,13726.0,89.0784,89.1864,89.0451,89.1864,13726.0
2017-01-23 12:20:00,107.35,107.45,107.34,107.45,19855.0,89.1864,89.2694,89.1781,89.2694,19855.0
2017-01-23 12:25:00,107.46,107.47,107.41,107.43,16257.0,89.2778,89.2861,89.2362,89.2528,16257.0
2017-01-23 12:30:00,107.44,107.65,107.43,107.65,25708.0,89.2611,89.4356,89.2528,89.4356,25708.0
2017-01-23 12:35:00,107.67,107.69,107.62,107.67,23293.0,89.4522,89.4688,89.4107,89.4522,23293.0
2017-01-23 12:40:00,107.66,107.79,107.66,107.78,18233.0,89.4439,89.5519,89.4439,89.5436,18233.0
2017-01-23 12:45:00,107.78,107.78,107.61,107.66,30814.0,89.5436,89.5436,89.4024,89.4439,30814.0
2017-01-23 12:50:00,107.67,107.79,107.67,107.79,15327.0,89.4522,89.5519,89.4522,89.5519,15327.0
2017-01-23 12:55:00,107.8,107.82,107.76,107.79,16777.0,89.5602,89.5768,89.527,89.5519,16777.0
2017-01-23 13:00:00,107.79,107.8,107.74,107.79,19635.0,89.5519,89.5602,89.5104,89.5519,19635.0
2017-01-23 13:05:00,107.79,107.8,107.71,107.74,27741.0,89.5519,89.5602,89.4855,89.5104,27741.0
2017-01-23 13:10:00,107.73,107.81,107.73,107.78,20361.0,89.5021,89.5685,89.5021,89.5436,20361.0
2017-01-23 13:15:00,107.77,107.82,107.75,107.82,12600.0,89.5353,89.5768,89.5187,89.5768,12600.0
2017-01-23 13:20:00,107.83,107.99,107.83,107.98,22673.0,89.5852,89.7181,89.5852,89.7098,22673.0
2017-01-23 13:25:00,107.96,108.12,107.96,108.11,13259.0,89.6932,89.8261,89.6932,89.8178,13259.0
2017-01-23 13:30:00,108.09,108.22,108.07,108.22,24565.0,89.8012,89.9092,89.7845,89.9092,24565.0
2017-01-23 13:35:00,108.22,108.46,108.22,108.44,22517.0,89.9092,90.1086,89.9092,90.0919,22517.0
2017-01-23 13:40:00,108.45,108.47,108.3,108.37,32843.0,90.1002,90.1169,89.9756,90.0338,32843.0
2017-01-23 13:45:00,108.38,108.43,108.32,108.43,46517.0,90.0421,90.0836,89.9922,90.0836,46517.0
2017-01-23 13:50:00,108.43,108.44,108.11,108.14,58167.0,90.0836,90.0919,89.8178,89.8427,58167.0
2017-01-23 13:55:00,108.1,108.18,108.0,108.0,26675.0,89.8095,89.8759,89.7264,89.7264,26675.0
2017-01-23 14:00:00,108.01,108.11,107.97,108.02,51025.0,89.7347,89.8178,89.7015,89.743,51025.0
2017-01-23 14:05:00,108.02,108.02,107.8,107.81,17665.0,89.743,89.743,89.5602,89.5685,17665.0
2017-01-23 14:10:00,107.81,107.81,107.64,107.64,26429.0,89.5685,89.5685,89.4273,89.4273,26429.0
2017-01-23 14:15:00,107.64,107.73,107.58,107.58,20648.0,89.4273,89.5021,89.3775,89.3775,20648.0
2017-01-23 14:20:00,107.57,107.63,107.48,107.49,17196.0,89.3691,89.419,89.2944,89.3027,17196.0
2017-01-23 14:25:00,107.5,107.51,107.38,107.43,27657.0,89.311,89.3193,89.2113,89.2528,27657.0
2017-01-23 14:30:00,107.45,107.72,107.45,107.6,46788.0,89.2694,89.4938,89.2694,89.3941,46788.0
2017-01-23 14:35:00,107.6,107.7,107.59,107.68,50158.0,89.3941,89.4771,89.3858,89.4605,50158.0
2017-01-23 14:40:00,107.67,107.68,107.55,107.64,17366.0,89.4522,89.4605,89.3525,89.4273,17366.0
2017-01-23 14:45:00,107.65,107.75,107.64,107.66,23213.0,89.4356,89.5187,89.4273,89.4439,23213.0
2017-01-23 14:50:00,107.66,107.68,107.61,107.62,29936.0,89.4439,89.4605,89.4024,89.4107,29936.0
2017-01-23 14:55:00,107.63,107.77,107.61,107.69,17498.0,89.419,89.5353,89.4024,89.4688,17498.0
2017-01-23 15:00:00,107.7,107.78,107.65,107.78,25964.0,89.4771,89.5436,89.4356,89.5436,25964.0
2017-01-23 15:05:00,107.77,107.81,107.72,107.77,50379.0,89.5353,89.5685,89.4938,89.5353,50379.0
2017-01-23 15:10:00,107.77,107.82,107.69,107.72,57586.0,89.5353,89.5768,89.4688,89.4938,57586.0
2017-01-23 15:15:00,107.71,107.81,107.7,107.78,32228.0,89.4855,89.5685,89.4771,89.5436,32228.0
2017-01-23 15:20:00,107.77,107.9,107.75,107.9,32856.0,89.5353,89.6433,89.5187,89.6433,32856.0
2017-01-23 15:25:00,107.91,107.99,107.88,107.9,35988.0,89.6516,89.7181,89.6267,89.6433,35988.0
2017-01-23 15:30:00,107.9,107.94,107.89,107.94,40513.0,89.6433,89.6765,89.635,89.6765,40513.0
2017-01-23 15:35:00,107.94,108.08,107.93,108.04,65284.0,89.6765,89.7929,89.6682,89.7596,65284.0
2017-01-23 15:40:00,108.04,108.06,107.99,108.04,53374.0,89.7596,89.7762,89.7181,89.7596,53374.0
2017-01-23 15:45:00,108.03,108.1,108.01,108.1,54988.0,89.7513,89.8095,89.7347,89.8095,54988.0
2017-01-23 15:50:00,108.1,108.13,108.01,108.03,72452.0,89.8095,89.8344,89.7347,89.7513,72452.0
2017-01-23 15:55:00,108.03,108.1,107.93,108.02,118561.0,89.7513,89.8095,89.6682,89.743,118561.0
2017-01-24 09:30:00,108.15,108.17,107.6,108.1,80382.0,89.851,89.8676,89.3941,89.8095,80382.0
2017-01-24 09:35:00,108.1,108.45,107.88,108.02,29717.0,89.8095,90.1002,89.6267,89.743,29717.0
2017-01-24 09:40:00,108.03,108.16,107.76,108.16,49987.0,89.7513,89.8593,89.527,89.8593,49987.0
2017-01-24 09:45:00,108.16,108.29,108.13,108.25,78415.0,89.8593,89.9673,89.8344,89.9341,78415.0
2017-01-24 09:50:00,108.25,108.35,108.18,108.22,34636.0,89.9341,90.0172,89.8759,89.9092,34636.0
2017-01-24 09:55:00,108.21,108.29,108.14,108.24,42570.0,89.9009,89.9673,89.8427,89.9258,42570.0
2017-01-24 10:00:00,108.26,108.31,108.14,108.14,27852.0,89.9424,89.9839,89.8427,89.8427,27852.0
2017-01-24 10:05:00,108.15,108.2,108.0,108.2,63007.0,89.851,89.8925,89.7264,89.8925,63007.0
2017-01-24 10:10:00,108.2,108.23,108.09,108.13,34930.0,89.8925,89.9175,89.8012,89.8344,34930.0
2017-01-24 10:15:00,108.12,108.14,108.06,108.14,36325.0,89.8261,89.8427,89.7762,89.8427,36325.0
2017-01-24 10:20:00,108.14,108.28,108.11,108.2,39744.0,89.8427,89.959,89.8178,89.8925,39744.0
2017-01-24 10:25:00,108.2,108.26,108.1,108.14,29055.0,89.8925,89.9424,89.8095,89.8427,29055.0
2017-01-24 10:30:00,108.11,108.21,108.05,108.12,69843.0,89.8178,89.9009,89.7679,89.8261,69843.0
2017-01-24 10:35:00,108.11,108.36,108.11,108.25,30199.0,89.8178,90.0255,89.8178,89.9341,30199.0
2017-01-24 10:40:00,108.23,108.26,108.08,108.11,44944.0,89.9175,89.9424,89.7929,89.8178,44944.0
2017-01-24 10:45:00,108.11,108.13,108.0,108.0,44092.0,89.8178,89.8344,89.7264,89.7264,44092.0
2017-01-24 10:50:00,108.03,108.14,108.03,108.11,23221.0,89.7513,89.8427,89.7513,89.8178,23221.0
2017-01-24 10:55:00,108.11,108.2,108.11,108.17,10007.0,89.8178,89.8925,89.8178,89.8676,10007.0
2017-01-24 11:00:00,108.2,108.27,108.14,108.2,65631.0,89.8925,89.9507,89.8427,89.8925,65631.0
2017-01-24 11:05:00,108.2,108.32,108.17,108.25,45642.0,89.8925,89.9922,89.8676,89.9341,45642.0
2017-01-24 11:10:00,108.25,108.25,108.09,108.12,30801.0,89.9341,89.9341,89.8012,89.8261,30801.0
2017-01-24 11:15:00,108.14,108.17,107.99,108.09,34034.0,89.8427,89.8676,89.7181,89.8012,34034.0
2017-01-24 11:20:00,108.08,108.11,107.94,108.05,20691.0,89.7929,89.8178,89.6765,89.7679,20691.0
2017-01-24 11:25:00,108.07,108.18,108.07,108.12,35489.0,89.7845,89.8759,89.7845,89.8261,35489.0
2017-01-24 11:30:00,108.16,108.26,108.13,108.13,21729.0,89.8593,89.9424,89.8344,89.8344,21729.0
2017-01-24 11:35:00,108.13,108.21,108.11,108.14,14578.0,89.8344,89.9009,89.8178,89.8427,14578.0
2017-01-24 11:40:00,108.13,108.22,108.12,108.22,36817.0,89.8344,89.9092,89.8261,89.9092,36817.0
2017-01-24 11:45:00,108.21,108.27,108.13,108.18,43589.0,89.9009,89.9507,89.8344,89.8759,43589.0
2017-01-24 11:50:00,108.19,108.21,108.05,108.09,98573.0,89.8842,89.9009,89.7679,89.8012,98573.0
2017-01-24 11:55:00,108.09,108.22,108.06,108.16,39116.0,89.8012,89.9092,89.7762,89.8593,39116.0
2017-01-24 12:00:00,108.17,108.26,108.16,108.17,79574.0,89.8676,89.9424,89.8593,89.8676,79574.0
2017-01-24 12:05:00,108.17,108.21,108.05,108.1,62059.0,89.8676,89.9009,89.7679,89.8095,62059.0
2017-01-24 12:10:00,108.1,108.12,108.05,108.07,44113.0,89.8095,89.8261,89.7679,89.7845,44113.0
2017-01-24 12:15:00,108.08,108.08,108.0,108.02,29021.0,89.7929,89.7929,89.7264,89.743,29021.0
2017-01-24 12:20:00,108.02,108.02,107.91,107.95,97882.0,89.743,89.743,89.6516,89.6848,97882.0
2017-01-24 12:25:00,107.96,108.07,107.94,107.99,61349.0,89.6932,89.7845,89.6765,89.7181,61349.0
2017-01-24 12:30:00,107.98,108.3,107.97,108.29,49374.0,89.7098,89.9756,89.7015,89.9673,49374.0
2017-01-24 12:35:00,108.3,108.32,108.21,108.28,16343.0,89.9756,89.9922,89.9009,89.959,16343.0
2017-01-24 12:40:00,108.28,108.38,108.28,108.33,21495.0,89.959,90.0421,89.959,90.0006,21495.0
2017-01-24 12:45:00,108.34,108.49,108.34,108.47,25237.0,90.0089,90.1335,90.0089,90.1169,25237.0
2017-01-24 12:50:00,108.47,108.57,108.42,108.48,24841.0,90.1169,90.1999,90.0753,90.1252,24841.0
2017-01-24 12:55:00,108.53,108.65,108.5,108.51,25076.0,90.1667,90.2664,90.1418,90.1501,25076.0
2017-01-24 13:00:00,108.5,108.65,108.45,108.61,36330.0,90.1418,90.2664,90.1002,90.2332,36330.0
2017-01-24 13:05:00,108.61,108.63,108.52,108.55,44061.0,90.2332,90.2498,90.1584,90.1833,44061.0
2017-01-24 13:10:00,108.56,108.6,108.48,108.49,45124.0,90.1916,90.2249,90.1252,90.1335,45124.0
2017-01-24 13:15:00,108.49,108.6,108.48,108.59,68155.0,90.1335,90.2249,90.1252,90.2166,68155.0
2017-01-24 13:20:00,108.61,108.62,108.49,108.49,40028.0,90.2332,90.2415,90.1335,90.1335,40028.0
2017-01-24 13:25:00,108.51,108.59,108.37,108.53,69096.0,90.1501,90.2166,90.0338,90.1667,69096.0
2017-01-24 13:30:00,108.56,108.83,108.55,108.78,59990.0,90.1916,90.416,90.1833,90.3744,59990.0
2017-01-24 13:35:00,108.8,108.83,108.56,108.57,38233.0,90.391,90.416,90.1916,90.1999,38233.0
2017-01-24 13:40:00,108.58,108.62,108.46,108.48,67179.0,90.2083,90.2415,90.1086,90.1252,67179.0
2017-01-24 13:45:00,108.47,108.48,108.35,108.4,49241.0,90.1169,90.1252,90.0172,90.0587,49241.0
2017-01-24 13:50:00,108.4,108.41,108.34,108.36,37271.0,90.0587,90.067,90.0089,90.0255,37271.0
2017-01-24 13:55:00,108.37,108.37,108.2,108.2,57240.0,90.0338,90.0338,89.8925,89.8925,57240.0
2017-01-24 14:00:00,108.21,108.48,108.21,108.45,68803.0,89.9009,90.1252,89.9009,90.1002,68803.0
2017-01-24 14:05:00,108.46,108.57,108.32,108.48,101312.0,90.1086,90.1999,89.9922,90.1252,101312.0
2017-01-24 14:10:00,108.5,108.55,108.4,108.5,50714.0,90.1418,90.1833,90.0587,90.1418,50714.0
2017-01-24 14:15:00,108.5,108.62,108.48,108.62,42855.0,90.1418,90.2415,90.1252,90.2415,42855.0
2017-01-24 14:20:00,108.62,108.78,108.62,108.73,31393.0,90.2415,90.3744,90.2415,90.3329,31393.0
2017-01-24 14:25:00,108.73,108.83,108.71,108.77,41335.0,90.3329,90.416,90.3163,90.3661,41335.0
2017-01-24 14:30:00,108.77,108.86,108.77,108.85,36631.0,90.3661,90.4409,90.3661,90.4326,36631.0
2017-01-24 14:35:00,108.85,108.85,108.77,108.79,39246.0,90.4326,90.4326,90.3661,90.3827,39246.0
2017-01-24 14:40:00,108.79,108.92,108.79,108.87,37417.0,90.3827,90.4907,90.3827,90.4492,37417.0
2017-01-24 14:45:00,108.86,108.9,108.82,108.84,40350.0,90.4409,90.4741,90.4076,90.4243,40350.0
2017-01-24 14:50:00,108.84,108.95,108.82,108.95,40606.0,90.4243,90.5156,90.4076,90.5156,40606.0
2017-01-24 14:55:00,108.93,109.05,108.92,108.95,90602.0,90.499,90.5987,90.4907,90.5156,90602.0
2017-01-24 15:00:00,108.95,109.26,108.95,109.14,51628.0,90.5156,90.7732,90.5156,90.6735,51628.0
2017-01-24 15:05:00,109.14,109.15,109.05,109.11,41362.0,90.6735,90.6818,90.5987,90.6486,41362.0
2017-01-24 15:10:00,109.1,109.2,109.09,109.15,41381.0,90.6403,90.7233,90.632,90.6818,41381.0
2017-01-24 15:15:00,109.15,109.15,109.04,109.09,41139.0,90.6818,90.6818,90.5904,90.632,41139.0
2017-01-24 15:20:00,109.09,109.09,108.9,108.9,39476.0,90.632,90.632,90.4741,90.4741,39476.0
2017-01-24 15:25:00,108.88,108.9,108.84,108.88,42567.0,90.4575,90.4741,90.4243,90.4575,42567.0
2017-01-24 15:30:00,108.88,108.89,108.77,108.77,41645.0,90.4575,90.4658,90.3661,90.3661,41645.0
2017-01-24 15:35:00,108.77,108.79,108.67,108.75,53352.0,90.3661,90.3827,90.283,90.3495,53352.0
2017-01-24 15:40:00,108.73,108.76,108.69,108.74,60052.0,90.3329,90.3578,90.2996,90.3412,60052.0
2017-01-24 15:45:00,108.75,108.79,108.68,108.68,77189.0,90.3495,90.3827,90.2913,90.2913,77189.0
2017-01-24 15:50:00,108.68,108.73,108.66,108.7,88449.0,90.2913,90.3329,90.2747,90.3079,88449.0
2017-01-24 15:55:00,108.71,108.8,108.64,108.71,166627.0,90.3163,90.391,90.2581,90.3163,166627.0
2017-01-25 09:30:00,109.2,109.5,109.02,109.26,67846.0,90.7233,90.9726,90.5738,90.7732,67846.0
2017-01-25 09:35:00,109.21,109.7,109.01,109.68,52020.0,90.7317,91.1387,90.5655,91.1221,52020.0
2017-01-25 09:40:00,109.63,109.78,109.28,109.76,35448.0,91.0806,91.2052,90.7898,91.1886,35448.0
2017-01-25 09:45:00,109.8,109.85,109.65,109.77,30395.0,91.2218,91.2634,91.0972,91.1969,30395.0
2017-01-25 09:50:00,109.81,109.81,109.48,109.68,26821.0,91.2301,91.2301,90.956,91.1221,26821.0
2017-01-25 09:55:00,109.62,109.86,109.58,109.86,25493.0,91.0723,91.2717,91.0391,91.2717,25493.0
2017-01-25 10:00:00,109.79,109.96,109.76,109.9,35778.0,91.2135,91.3548,91.1886,91.3049,35778.0
2017-01-25 10:05:00,109.9,109.99,109.89,109.99,28551.0,91.3049,91.3797,91.2966,91.3797,28551.0
2017-01-25 10:10:00,109.95,110.08,109.9,110.07,62017.0,91.3464,91.4545,91.3049,91.4461,62017.0
2017-01-25 10:15:00,110.05,110.08,109.89,110.05,59670.0,91.4295,91.4545,91.2966,91.4295,59670.0
2017-01-25 10:20:00,110.03,110.05,109.94,109.95,29863.0,91.4129,91.4295,91.3381,91.3464,29863.0
2017-01-25 10:25:00,109.95,109.98,109.85,109.88,56411.0,91.3464,91.3714,91.2634,91.2883,56411.0
2017-01-25 10:30:00,109.88,109.92,109.62,109.63,26741.0,91.2883,91.3215,91.0723,91.0806,26741.0
2017-01-25 10:35:00,109.62,109.77,109.61,109.75,27938.0,91.0723,91.1969,91.064,91.1803,27938.0
2017-01-25 10:40:00,109.75,109.9,109.66,109.75,31373.0,91.1803,91.3049,91.1055,91.1803,31373.0
2017-01-25 10:45:00,109.75,109.78,109.68,109.71,26498.0,91.1803,91.2052,91.1221,91.1471,26498.0
2017-01-25 10:50:00,109.71,109.83,109.69,109.78,29253.0,91.1471,91.2468,91.1304,91.2052,29253.0
2017-01-25 10:55:00,109.76,109.81,109.68,109.75,37440.0,91.1886,91.2301,91.1221,91.1803,37440.0
2017-01-25 11:00:00,109.75,109.87,109.7,109.83,59953.0,91.1803,91.28,91.1387,91.2468,59953.0
2017-01-25 11:05:00,109.83,109.86,109.72,109.74,25033.0,91.2468,91.2717,91.1554,91.172,25033.0
2017-01-25 11:10:00,109.74,109.75,109.66,109.72,49696.0,91.172,91.1803,91.1055,91.1554,49696.0
2017-01-25 11:15:00,109.72,109.89,109.72,109.89,36152.0,91.1554,91.2966,91.1554,91.2966,36152.0
2017-01-25 11:20:00,109.89,109.9,109.65,109.72,41408.0,91.2966,91.3049,91.0972,91.1554,41408.0
2017-01-25 11:25:00,109.71,109.73,109.64,109.71,37076.0,91.1471,91.1637,91.0889,91.1471,37076.0
2017-01-25 11:30:00,109.71,109.71,109.57,109.59,55489.0,91.1471,91.1471,91.0307,91.0474,55489.0
2017-01-25 11:35:00,109.59,109.63,109.43,109.52,43860.0,91.0474,91.0806,90.9144,90.9892,43860.0
2017-01-25 11:40:00,109.53,109.69,109.53,109.69,42759.0,90.9975,91.1304,90.9975,91.1304,42759.0
2017-01-25 11:45:00,109.7,109.87,109.66,109.85,56271.0,91.1387,91.28,91.1055,91.2634,56271.0
2017-01-25 11:50:00,109.85,110.0,109.83,109.97,70988.0,91.2634,91.388,91.2468,91.3631,70988.0
2017-01-25 11:55:00,109.96,110.11,109.89,110.0,74867.0,91.3548,91.4794,91.2966,91.388,74867.0
2017-01-25 12:00:00,109.99,109.99,109.79,109.81,33303.0,91.3797,91.3797,91.2135,91.2301,33303.0
2017-01-25 12:05:00,109.81,109.82,109.73,109.73,25104.0,91.2301,91.2384,91.1637,91.1637,25104.0
2017-01-25 12:10:00,109.73,109.77,109.66,109.66,15159.0,91.1637,91.1969,91.1055,91.1055,15159.0
2017-01-25 12:15:00,109.67,109.69,109.6,109.66,21487.0,91.1138,91.1304,91.0557,91.1055,21487.0
2017-01-25 12:20:00,109.66,109.68,109.6,109.64,21776.0,91.1055,91.1221,91.0557,91.0889,21776.0
2017-01-25 12:25:00,109.67,109.77,109.66,109.7,21975.0,91.1138,91.1969,91.1055,91.1387,21975.0
2017-01-25 12:30:00,109.72,109.72,109.65,109.67,13907.0,91.1554,91.1554,91.0972,91.1138,13907.0
2017-01-25 12:35:00,109.67,109.7,109.62,109.62,18960.0,91.1138,91.1387,91.0723,91.0723,18960.0
2017-01-25 12:40:00,109.61,109.68,109.59,109.66,23050.0,91.064,91.1221,91.0474,91.1055,23050.0
2017-01-25 12:45:00,109.66,109.8,109.65,109.8,17118.0,91.1055,91.2218,91.0972,91.2218,17118.0
2017-01-25 12:50:00,109.79,109.89,109.77,109.82,29004.0,91.2135,91.2966,91.1969,91.2384,29004.0
2017-01-25 12:55:00,109.82,109.85,109.79,109.85,33606.0,91.2384,91.2634,91.2135,91.2634,33606.0
2017-01-25 13:00:00,109.86,109.97,109.83,109.96,89889.0,91.2717,91.3631,91.2468,91.3548,89889.0
2017-01-25 13:05:00,109.96,110.0,109.95,109.99,24476.0,91.3548,91.388,91.3464,91.3797,24476.0
2017-01-25 13:10:00,110.0,110.1,109.99,110.09,19813.0,91.388,91.4711,91.3797,91.4628,19813.0
2017-01-25 13:15:00,110.09,110.12,110.05,110.12,18064.0,91.4628,91.4877,91.4295,91.4877,18064.0
2017-01-25 13:20:00,110.14,110.23,110.11,110.21,12924.0,91.5043,91.5791,91.4794,91.5625,12924.0
2017-01-25 13:25:00,110.2,110.27,110.2,110.22,22312.0,91.5541,91.6123,91.5541,91.5708,22312.0
2017-01-25 13:30:00,110.22,110.3,110.22,110.29,28003.0,91.5708,91.6372,91.5708,91.6289,28003.0
2017-01-25 13:35:00,110.3,110.4,110.25,110.37,25932.0,91.6372,91.7203,91.5957,91.6954,25932.0
2017-01-25 13:40:00,110.37,110.43,110.3,110.42,32384.0,91.6954,91.7452,91.6372,91.7369,32384.0
2017-01-25 13:45:00,110.42,110.43,110.28,110.32,24405.0,91.7369,91.7452,91.6206,91.6538,24405.0
2017-01-25 13:50:00,110.32,110.38,110.31,110.37,48318.0,91.6538,91.7037,91.6455,91.6954,48318.0
2017-01-25 13:55:00,110.38,110.66,110.3,110.31,142342.0,91.7037,91.9363,91.6372,91.6455,142342.0
2017-01-25 14:00:00,110.31,110.73,110.31,110.5,132892.0,91.6455,91.9945,91.6455,91.8034,132892.0
2017-01-25 14:05:00,110.53,110.68,110.5,110.65,32730.0,91.8283,91.9529,91.8034,91.928,32730.0
2017-01-25 14:10:00,110.64,110.71,110.56,110.71,37045.0,91.9197,91.9779,91.8532,91.9779,37045.0
2017-01-25 14:15:00,110.72,111.0,110.7,110.88,120800.0,91.9862,92.2188,91.9695,92.1191,120800.0
2017-01-25 14:20:00,110.86,110.88,110.73,110.77,33809.0,92.1025,92.1191,91.9945,92.0277,33809.0
2017-01-25 14:25:00,110.76,110.77,110.58,110.6,32769.0,92.0194,92.0277,91.8699,91.8865,32769.0
2017-01-25 14:30:00,110.6,110.65,110.48,110.49,27150.0,91.8865,91.928,91.7868,91.7951,27150.0
2017-01-25 14:35:00,110.49,110.5,110.37,110.37,27577.0,91.7951,91.8034,91.6954,91.6954,27577.0
2017-01-25 14:40:00,110.38,110.41,110.28,110.28,40618.0,91.7037,91.7286,91.6206,91.6206,40618.0
2017-01-25 14:45:00,110.28,110.31,110.18,110.21,57745.0,91.6206,91.6455,91.5375,91.5625,57745.0
2017-01-25 14:50:00,110.19,110.31,110.07,110.2,70419.0,91.5458,91.6455,91.4461,91.5541,70419.0
2017-01-25 14:55:00,110.19,110.23,110.1,110.16,35076.0,91.5458,91.5791,91.4711,91.5209,35076.0
2017-01-25 15:00:00,110.17,110.27,110.17,110.24,36866.0,91.5292,91.6123,91.5292,91.5874,36866.0
2017-01-25 15:05:00,110.25,110.31,110.2,110.22,63350.0,91.5957,91.6455,91.5541,91.5708,63350.0
2017-01-25 15:10:00,110.23,110.31,110.23,110.25,47424.0,91.5791,91.6455,91.5791,91.5957,47424.0
2017-01-25 15:15:00,110.25,110.29,110.13,110.2,34583.0,91.5957,91.6289,91.496,91.5541,34583.0
2017-01-25 15:20:00,110.2,110.32,110.19,110.3,83740.0,91.5541,91.6538,91.5458,91.6372,83740.0
2017-01-25 15:25:00,110.3,110.34,110.27,110.3,60545.0,91.6372,91.6705,91.6123,91.6372,60545.0
2017-01-25 15:30:00,110.31,110.41,110.3,110.38,59236.0,91.6455,91.7286,91.6372,91.7037,59236.0
2017-01-25 15:35:00,110.37,110.37,110.23,110.3,97320.0,91.6954,91.6954,91.5791,91.6372,97320.0
2017-01-25 15:40:00,110.31,110.52,110.29,110.52,94367.0,91.6455,91.82,91.6289,91.82,94367.0
2017-01-25 15:45:00,110.52,110.54,110.46,110.48,106136.0,91.82,91.8366,91.7702,91.7868,106136.0
2017-01-25 15:50:00,110.49,110.52,110.48,110.5,127847.0,91.7951,91.82,91.7868,91.8034,127847.0
2017-01-25 15:55:00,110.5,110.51,110.39,110.42,189933.0,91.8034,91.8117,91.712,91.7369,189933.0
2017-01-26 09:30:00,110.25,110.44,109.48,109.95,89845.0,91.5957,91.7535,90.956,91.3464,89845.0
2017-01-26 09:35:00,109.96,110.18,109.92,110.07,19491.0,91.3548,91.5375,91.3215,91.4461,19491.0
2017-01-26 09:40:00,110.16,110.37,110.09,110.33,19900.0,91.5209,91.6954,91.4628,91.6622,19900.0
2017-01-26 09:45:00,110.33,110.72,110.28,110.61,39615.0,91.6622,91.9862,91.6206,91.8948,39615.0
2017-01-26 09:50:00,110.66,111.0,110.64,110.94,58520.0,91.9363,92.2188,91.9197,92.1689,58520.0
2017-01-26 09:55:00,110.94,111.01,110.68,110.68,40647.0,92.1689,92.2271,91.9529,91.9529,40647.0
2017-01-26 10:00:00,110.67,111.07,110.67,111.04,56701.0,91.9446,92.2769,91.9446,92.252,56701.0
2017-01-26 10:05:00,111.04,111.15,110.89,111.15,74090.0,92.252,92.3434,92.1274,92.3434,74090.0
2017-01-26 10:10:00,111.11,111.19,110.94,111.15,50214.0,92.3102,92.3766,92.1689,92.3434,50214.0
2017-01-26 10:15:00,111.1,111.38,111.08,111.19,80369.0,92.3019,92.5345,92.2853,92.3766,80369.0
2017-01-26 10:20:00,111.2,111.33,111.15,111.15,40047.0,92.3849,92.493,92.3434,92.3434,40047.0
2017-01-26 10:25:00,111.15,111.23,111.07,111.1,56889.0,92.3434,92.4099,92.2769,92.3019,56889.0
2017-01-26 10:30:00,111.1,111.22,111.05,111.21,76130.0,92.3019,92.4016,92.2603,92.3933,76130.0
2017-01-26 10:35:00,111.21,111.31,111.2,111.3,35579.0,92.3933,92.4763,92.3849,92.468,35579.0
2017-01-26 10:40:00,111.3,111.3,110.89,110.93,88683.0,92.468,92.468,92.1274,92.1606,88683.0
2017-01-26 10:45:00,110.93,111.02,110.67,110.74,66988.0,92.1606,92.2354,91.9446,92.0028,66988.0
2017-01-26 10:50:00,110.74,110.82,110.55,110.66,101638.0,92.0028,92.0692,91.8449,91.9363,101638.0
2017-01-26 10:55:00,110.66,110.72,110.59,110.66,98335.0,91.9363,91.9862,91.8782,91.9363,98335.0
2017-01-26 11:00:00,110.69,110.75,110.59,110.64,52683.0,91.9612,92.0111,91.8782,91.9197,52683.0
2017-01-26 11:05:00,110.66,110.76,110.6,110.75,34586.0,91.9363,92.0194,91.8865,92.0111,34586.0
2017-01-26 11:10:00,110.74,110.75,110.56,110.6,32793.0,92.0028,92.0111,91.8532,91.8865,32793.0
2017-01-26 11:15:00,110.61,110.63,110.35,110.35,18977.0,91.8948,91.9114,91.6788,91.6788,18977.0
2017-01-26 11:20:00,110.35,110.47,110.33,110.47,22667.0,91.6788,91.7785,91.6622,91.7785,22667.0
2017-01-26 11:25:00,110.48,110.62,110.45,110.59,23842.0,91.7868,91.9031,91.7618,91.8782,23842.0
2017-01-26 11:30:00,110.59,110.59,110.36,110.5,37180.0,91.8782,91.8782,91.6871,91.8034,37180.0
2017-01-26 11:35:00,110.51,110.51,110.31,110.42,33979.0,91.8117,91.8117,91.6455,91.7369,33979.0
2017-01-26 11:40:00,110.41,110.5,110.4,110.49,19596.0,91.7286,91.8034,91.7203,91.7951,19596.0
2017-01-26 11:45:00,110.48,110.62,110.47,110.48,15063.0,91.7868,91.9031,91.7785,91.7868,15063.0
2017-01-26 11:50:00,110.48,110.56,110.43,110.43,19023.0,91.7868,91.8532,91.7452,91.7452,19023.0
2017-01-26 11:55:00,110.43,110.47,110.38,110.43,15984.0,91.7452,91.7785,91.7037,91.7452,15984.0
2017-01-26 12:00:00,110.43,110.43,110.18,110.19,32695.0,91.7452,91.7452,91.5375,91.5458,32695.0
2017-01-26 12:05:00,110.21,110.25,110.1,110.2,26939.0,91.5625,91.5957,91.4711,91.5541,26939.0
2017-01-26 12:10:00,110.2,110.2,110.07,110.18,18617.0,91.5541,91.5541,91.4461,91.5375,18617.0
2017-01-26 12:15:00,110.18,110.23,110.05,110.05,36959.0,91.5375,91.5791,91.4295,91.4295,36959.0
2017-01-26 12:20:00,110.05,110.13,110.03,110.07,19114.0,91.4295,91.496,91.4129,91.4461,19114.0
2017-01-26 12:25:00,110.07,110.09,110.0,110.04,26795.0,91.4461,91.4628,91.388,91.4212,26795.0
2017-01-26 12:30:00,110.04,110.1,110.01,110.05,18567.0,91.4212,91.4711,91.3963,91.4295,18567.0
2017-01-26 12:35:00,110.05,110.11,110.03,110.1,13879.0,91.4295,91.4794,91.4129,91.4711,13879.0
2017-01-26 12:40:00,110.09,110.21,110.02,110.21,22093.0,91.4628,91.5625,91.4046,91.5625,22093.0
2017-01-26 12:45:00,110.19,110.29,110.16,110.29,14897.0,91.5458,91.6289,91.5209,91.6289,14897.0
2017-01-26 12:50:00,110.29,110.52,110.29,110.52,25837.0,91.6289,91.82,91.6289,91.82,25837.0
2017-01-26 12:55:00,110.52,110.57,110.44,110.57,28772.0,91.82,91.8615,91.7535,91.8615,28772.0
2017-01-26 13:00:00,110.56,110.57,110.45,110.52,33222.0,91.8532,91.8615,91.7618,91.82,33222.0
2017-01-26 13:05:00,110.52,110.56,110.46,110.54,32033.0,91.82,91.8532,91.7702,91.8366,32033.0
2017-01-26 13:10:00,110.55,110.7,110.54,110.61,57585.0,91.8449,91.9695,91.8366,91.8948,57585.0
2017-01-26 13:15:00,110.6,110.6,110.47,110.48,53839.0,91.8865,91.8865,91.7785,91.7868,53839.0
2017-01-26 13:20:00,110.48,110.48,110.27,110.32,96464.0,91.7868,91.7868,91.6123,91.6538,96464.0
2017-01-26 13:25:00,110.3,110.35,110.15,110.35,94940.0,91.6372,91.6788,91.5126,91.6788,94940.0
2017-01-26 13:30:00,110.36,110.37,110.13,110.13,26010.0,91.6871,91.6954,91.496,91.496,26010.0
2017-01-26 13:35:00,110.16,110.4,110.13,110.39,31633.0,91.5209,91.7203,91.496,91.712,31633.0
2017-01-26 13:40:00,110.39,110.51,110.37,110.5,24717.0,91.712,91.8117,91.6954,91.8034,24717.0
2017-01-26 13:45:00,110.51,110.52,110.43,110.46,26237.0,91.8117,91.82,91.7452,91.7702,26237.0
2017-01-26 13:50:00,110.46,110.59,110.43,110.59,39020.0,91.7702,91.8782,91.7452,91.8782,39020.0
2017-01-26 13:55:00,110.58,110.73,110.52,110.67,37641.0,91.8699,91.9945,91.82,91.9446,37641.0
2017-01-26 14:00:00,110.66,110.7,110.44,110.44,38725.0,91.9363,91.9695,91.7535,91.7535,38725.0
2017-01-26 14:05:00,110.44,110.5,110.41,110.48,25507.0,91.7535,91.8034,91.7286,91.7868,25507.0
2017-01-26 14:10:00,110.48,110.5,110.44,110.44,18494.0,91.7868,91.8034,91.7535,91.7535,18494.0
2017-01-26 14:15:00,110.43,110.44,110.35,110.35,25023.0,91.7452,91.7535,91.6788,91.6788,25023.0
2017-01-26 14:20:00,110.36,110.41,110.3,110.39,36789.0,91.6871,91.7286,91.6372,91.712,36789.0
2017-01-26 14:25:00,110.39,110.51,110.38,110.51,23785.0,91.712,91.8117,91.7037,91.8117,23785.0
2017-01-26 14:30:00,110.5,110.51,110.33,110.37,21335.0,91.8034,91.8117,91.6622,91.6954,21335.0
2017-01-26 14:35:00,110.38,110.45,110.3,110.3,39724.0,91.7037,91.7618,91.6372,91.6372,39724.0
2017-01-26 14:40:00,110.3,110.35,110.29,110.33,18309.0,91.6372,91.6788,91.6289,91.6622,18309.0
2017-01-26 14:45:00,110.34,110.34,110.19,110.2,39293.0,91.6705,91.6705,91.5458,91.5541,39293.0
2017-01-26 14:50:00,110.21,110.27,110.19,110.2,21231.0,91.5625,91.6123,91.5458,91.5541,21231.0
2017-01-26 14:55:00,110.19,110.29,110.16,110.2,34234.0,91.5458,91.6289,91.5209,91.5541,34234.0
2017-01-26 15:00:00,110.2,110.21,110.04,110.05,39042.0,91.5541,91.5625,91.4212,91.4295,39042.0
2017-01-26 15:05:00,110.05,110.07,109.94,109.95,42399.0,91.4295,91.4461,91.3381,91.3464,42399.0
2017-01-26 15:10:00,109.95,109.97,109.82,109.85,38636.0,91.3464,91.3631,91.2384,91.2634,38636.0
2017-01-26 15:15:00,109.85,110.05,109.83,110.05,77253.0,91.2634,91.4295,91.2468,91.4295,77253.0
2017-01-26 15:20:00,110.05,110.09,110.03,110.08,34153.0,91.4295,91.4628,91.4129,91.4545,34153.0
2017-01-26 15:25:00,110.08,110.18,110.06,110.13,34070.0,91.4545,91.5375,91.4378,91.496,34070.0
2017-01-26 15:30:00,110.13,110.15,110.08,110.13,47195.0,91.496,91.5126,91.4545,91.496,47195.0
2017-01-26 15:35:00,110.12,110.21,110.12,110.15,42498.0,91.4877,91.5625,91.4877,91.5126,42498.0
2017-01-26 15:40:00,110.16,110.18,110.11,110.14,77629.0,91.5209,91.5375,91.4794,91.5043,77629.0
2017-01-26 15:45:00,110.15,110.27,110.14,110.26,71097.0,91.5126,91.6123,91.5043,91.604,71097.0
2017-01-26 15:50:00,110.26,110.29,110.16,110.23,103094.0,91.604,91.6289,91.5209,91.5791,103094.0
2017-01-26 15:55:00,110.22,110.23,110.09,110.14,161105.0,91.5708,91.5791,91.4628,91.5043,161105.0
2017-01-27 09:30:00,110.35,110.36,109.85,109.94,70774.0,91.6788,91.6871,91.2634,91.3381,70774.0
2017-01-27 09:35:00,109.93,110.13,109.36,109.49,64041.0,91.3298,91.496,90.8563,90.9643,64041.0
2017-01-27 09:40:00,109.52,109.58,108.91,108.95,79958.0,90.9892,91.0391,90.4824,90.5156,79958.0
2017-01-27 09:45:00,108.97,109.21,108.77,108.78,87293.0,90.5323,90.7317,90.3661,90.3744,87293.0
2017-01-27 09:50:00,108.78,108.85,108.14,108.69,154709.0,90.3744,90.4326,89.8427,90.2996,154709.0
2017-01-27 09:55:00,108.69,108.88,108.56,108.66,38916.0,90.2996,90.4575,90.1916,90.2747,38916.0
2017-01-27 10:00:00,108.67,109.06,108.67,109.04,41963.0,90.283,90.607,90.283,90.5904,41963.0
2017-01-27 10:05:00,109.04,109.33,109.02,109.04,66952.0,90.5904,90.8314,90.5738,90.5904,66952.0
2017-01-27 10:10:00,109.04,109.21,109.02,109.12,33160.0,90.5904,90.7317,90.5738,90.6569,33160.0
2017-01-27 10:15:00,109.13,109.16,109.03,109.11,29676.0,90.6652,90.6901,90.5821,90.6486,29676.0
2017-01-27 10:20:00,109.13,109.15,108.86,108.91,21786.0,90.6652,90.6818,90.4409,90.4824,21786.0
2017-01-27 10:25:00,108.92,108.95,108.79,108.9,32434.0,90.4907,90.5156,90.3827,90.4741,32434.0
2017-01-27 10:30:00,108.93,109.07,108.8,108.89,27748.0,90.499,90.6153,90.391,90.4658,27748.0
2017-01-27 10:35:00,108.91,109.14,108.91,109.08,23585.0,90.4824,90.6735,90.4824,90.6237,23585.0
2017-01-27 10:40:00,109.09,109.11,108.94,109.08,30138.0,90.632,90.6486,90.5073,90.6237,30138.0
2017-01-27 10:45:00,109.05,109.06,108.91,108.96,29031.0,90.5987,90.607,90.4824,90.524,29031.0
2017-01-27 10:50:00,108.97,109.11,108.89,108.95,28770.0,90.5323,90.6486,90.4658,90.5156,28770.0
2017-01-27 10:55:00,108.97,108.98,108.86,108.94,20337.0,90.5323,90.5406,90.4409,90.5073,20337.0
2017-01-27 11:00:00,108.95,109.14,108.94,109.05,23108.0,90.5156,90.6735,90.5073,90.5987,23108.0
2017-01-27 11:05:00,109.04,109.24,109.0,109.23,28026.0,90.5904,90.7566,90.5572,90.7483,28026.0
2017-01-27 11:10:00,109.21,109.37,109.21,109.24,23556.0,90.7317,90.8646,90.7317,90.7566,23556.0
2017-01-27 11:15:00,109.25,109.44,109.18,109.36,26624.0,90.7649,90.9227,90.7067,90.8563,26624.0
2017-01-27 11:20:00,109.38,109.57,109.35,109.52,29014.0,90.8729,91.0307,90.848,90.9892,29014.0
2017-01-27 11:25:00,109.54,109.68,109.47,109.47,36284.0,91.0058,91.1221,90.9477,90.9477,36284.0
2017-01-27 11:30:00,109.48,109.53,109.35,109.35,19022.0,90.956,90.9975,90.848,90.848,19022.0
2017-01-27 11:35:00,109.35,109.47,109.3,109.41,21135.0,90.848,90.9477,90.8064,90.8978,21135.0
2017-01-27 11:40:00,109.41,109.57,109.39,109.41,21366.0,90.8978,91.0307,90.8812,90.8978,21366.0
2017-01-27 11:45:00,109.42,109.44,109.23,109.28,25206.0,90.9061,90.9227,90.7483,90.7898,25206.0
2017-01-27 11:50:00,109.31,109.31,109.24,109.27,22039.0,90.8147,90.8147,90.7566,90.7815,22039.0
2017-01-27 11:55:00,109.29,109.38,109.28,109.34,17829.0,90.7981,90.8729,90.7898,90.8397,17829.0
2017-01-27 12:00:00,109.36,109.51,109.32,109.5,19080.0,90.8563,90.9809,90.823,90.9726,19080.0
2017-01-27 12:05:00,109.53,109.53,109.24,109.24,13431.0,90.9975,90.9975,90.7566,90.7566,13431.0
2017-01-27 12:10:00,109.25,109.27,109.04,109.04,47416.0,90.7649,90.7815,90.5904,90.5904,47416.0
2017-01-27 12:15:00,109.08,109.34,109.07,109.25,26707.0,90.6237,90.8397,90.6153,90.7649,26707.0
2017-01-27 12:20:00,109.24,109.28,109.08,109.08,33461.0,90.7566,90.7898,90.6237,90.6237,33461.0
2017-01-27 12:25:00,109.06,109.14,108.99,109.01,18733.0,90.607,90.6735,90.5489,90.5655,18733.0
2017-01-27 12:30:00,109.0,109.21,109.0,109.2,27530.0,90.5572,90.7317,90.5572,90.7233,27530.0
2017-01-27 12:35:00,109.16,109.21,109.08,109.11,18562.0,90.6901,90.7317,90.6237,90.6486,18562.0
2017-01-27 12:40:00,109.1,109.12,108.94,109.01,28737.0,90.6403,90.6569,90.5073,90.5655,28737.0
2017-01-27 12:45:00,109.01,109.11,108.99,109.1,30048.0,90.5655,90.6486,90.5489,90.6403,30048.0
2017-01-27 12:50:00,109.1,109.36,109.1,109.21,25327.0,90.6403,90.8563,90.6403,90.7317,25327.0
2017-01-27 12:55:00,109.23,109.36,109.13,109.14,30676.0,90.7483,90.8563,90.6652,90.6735,30676.0
2017-01-27 13:00:00,109.15,109.37,109.15,109.25,17277.0,90.6818,90.8646,90.6818,90.7649,17277.0
2017-01-27 13:05:00,109.23,109.29,109.21,109.23,25545.0,90.7483,90.7981,90.7317,90.7483,25545.0
2017-01-27 13:10:00,109.25,109.26,109.19,109.22,24534.0,90.7649,90.7732,90.715,90.74,24534.0
2017-01-27 13:15:00,109.22,109.3,109.21,109.3,35149.0,90.74,90.8064,90.7317,90.8064,35149.0
2017-01-27 13:20:00,109.28,109.37,109.27,109.32,24251.0,90.7898,90.8646,90.7815,90.823,24251.0
2017-01-27 13:25:00,109.32,109.34,109.25,109.28,21778.0,90.823,90.8397,90.7649,90.7898,21778.0
2017-01-27 13:30:00,109.28,109.32,109.26,109.32,20091.0,90.7898,90.823,90.7732,90.823,20091.0
2017-01-27 13:35:00,109.31,109.32,109.26,109.29,20064.0,90.8147,90.823,90.7732,90.7981,20064.0
2017-01-27 13:40:00,109.3,109.31,109.22,109.26,33644.0,90.8064,90.8147,90.74,90.7732,33644.0
2017-01-27 13:45:00,109.26,109.26,109.12,109.18,35585.0,90.7732,90.7732,90.6569,90.7067,35585.0
2017-01-27 13:50:00,109.18,109.18,109.0,109.06,20756.0,90.7067,90.7067,90.5572,90.607,20756.0
2017-01-27 13:55:00,109.07,109.13,109.03,109.07,26701.0,90.6153,90.6652,90.5821,90.6153,26701.0
2017-01-27 14:00:00,109.07,109.14,109.06,109.14,19435.0,90.6153,90.6735,90.607,90.6735,19435.0
2017-01-27 14:05:00,109.13,109.16,109.07,109.16,19073.0,90.6652,90.6901,90.6153,90.6901,19073.0
2017-01-27 14:10:00,109.18,109.22,109.13,109.19,19743.0,90.7067,90.74,90.6652,90.715,19743.0
2017-01-27 14:15:00,109.18,109.19,109.1,109.14,17988.0,90.7067,90.715,90.6403,90.6735,17988.0
2017-01-27 14:20:00,109.14,109.14,109.04,109.05,17603.0,90.6735,90.6735,90.5904,90.5987,17603.0
2017-01-27 14:25:00,109.04,109.11,109.04,109.11,23140.0,90.5904,90.6486,90.5904,90.6486,23140.0
2017-01-27 14:30:00,109.11,109.28,109.1,109.28,19545.0,90.6486,90.7898,90.6403,90.7898,19545.0
2017-01-27 14:35:00,109.3,109.37,109.21,109.22,30489.0,90.8064,90.8646,90.7317,90.74,30489.0
2017-01-27 14:40:00,109.19,109.28,109.18,109.23,25119.0,90.715,90.7898,90.7067,90.7483,25119.0
2017-01-27 14:45:00,109.24,109.32,109.24,109.31,15636.0,90.7566,90.823,90.7566,90.8147,15636.0
2017-01-27 14:50:00,109.32,109.39,109.32,109.38,28700.0,90.823,90.8812,90.823,90.8729,28700.0
2017-01-27 14:55:00,109.39,109.42,109.32,109.4,26360.0,90.8812,90.9061,90.823,90.8895,26360.0
2017-01-27 15:00:00,109.4,109.55,109.39,109.51,27532.0,90.8895,91.0141,90.8812,90.9809,27532.0
2017-01-27 15:05:00,109.51,109.51,109.46,109.46,25907.0,90.9809,90.9809,90.9394,90.9394,25907.0
2017-01-27 15:10:00,109.46,109.47,109.36,109.36,28167.0,90.9394,90.9477,90.8563,90.8563,28167.0
2017-01-27 15:15:00,109.37,109.54,109.36,109.52,30889.0,90.8646,91.0058,90.8563,90.9892,30889.0
2017-01-27 15:20:00,109.52,109.54,109.4,109.4,32532.0,90.9892,91.0058,90.8895,90.8895,32532.0
2017-01-27 15:25:00,109.42,109.43,109.35,109.37,55948.0,90.9061,90.9144,90.848,90.8646,55948.0
2017-01-27 15:30:00,109.37,109.41,109.33,109.36,49861.0,90.8646,90.8978,90.8314,90.8563,49861.0
2017-01-27 15:35:00,109.36,109.38,109.32,109.35,45333.0,90.8563,90.8729,90.823,90.848,45333.0
2017-01-27 15:40:00,109.35,109.36,109.2,109.25,53483.0,90.848,90.8563,90.7233,90.7649,53483.0
2017-01-27 15:45:00,109.24,109.31,109.22,109.25,75496.0,90.7566,90.8147,90.74,90.7649,75496.0
2017-01-27 15:50:00,109.26,109.3,109.14,109.15,93070.0,90.7732,90.8064,90.6735,90.6818,93070.0
2017-01-27 15:55:00,109.15,109.23,109.14,109.19,182015.0,90.6818,90.7483,90.6735,90.715,182015.0
2017-01-30 09:30:00,108.94,108.96,106.77,107.63,183135.0,90.5073,90.524,88.7045,89.419,183135.0
2017-01-30 09:35:00,107.62,108.19,107.58,107.85,88936.0,89.4107,89.8842,89.3775,89.6018,88936.0
2017-01-30 09:40:00,107.83,108.18,107.37,107.48,77697.0,89.5852,89.8759,89.203,89.2944,77697.0
2017-01-30 09:45:00,107.47,107.5,106.82,106.84,98720.0,89.2861,89.311,88.746,88.7627,98720.0
2017-01-30 09:50:00,106.87,107.08,106.85,107.08,113354.0,88.7876,88.9621,88.771,88.9621,113354.0
2017-01-30 09:55:00,107.08,107.37,106.99,107.21,67534.0,88.9621,89.203,88.8873,89.0701,67534.0
2017-01-30 10:00:00,107.22,107.26,107.06,107.12,54357.0,89.0784,89.1116,88.9454,88.9953,54357.0
2017-01-30 10:05:00,107.15,107.22,107.07,107.12,74217.0,89.0202,89.0784,88.9537,88.9953,74217.0
2017-01-30 10:10:00,107.12,107.21,106.93,106.94,57399.0,88.9953,89.0701,88.8374,88.8457,57399.0
2017-01-30 10:15:00,106.95,107.04,106.78,106.82,51453.0,88.854,88.9288,88.7128,88.746,51453.0
2017-01-30 10:20:00,106.88,106.98,106.85,106.94,53356.0,88.7959,88.879,88.771,88.8457,53356.0
2017-01-30 10:25:00,106.92,107.03,106.92,106.94,62074.0,88.8291,88.9205,88.8291,88.8457,62074.0
2017-01-30 10:30:00,106.93,107.15,106.89,106.92,110913.0,88.8374,89.0202,88.8042,88.8291,110913.0
2017-01-30 10:35:00,106.94,106.99,106.71,106.74,65071.0,88.8457,88.8873,88.6547,88.6796,65071.0
2017-01-30 10:40:00,106.72,106.76,106.46,106.47,443630.0,88.663,88.6962,88.447,88.4553,443630.0
2017-01-30 10:45:00,106.47,106.76,106.34,106.67,71868.0,88.4553,88.6962,88.3473,88.6214,71868.0
2017-01-30 10:50:00,106.64,106.79,106.56,106.56,49123.0,88.5965,88.7211,88.53,88.53,49123.0
2017-01-30 10:55:00,106.56,106.59,106.38,106.41,60827.0,88.53,88.555,88.3805,88.4054,60827.0
2017-01-30 11:00:00,106.41,106.89,106.39,106.78,43032.0,88.4054,88.8042,88.3888,88.7128,43032.0
2017-01-30 11:05:00,106.77,107.01,106.71,106.92,39726.0,88.7045,88.9039,88.6547,88.8291,39726.0
2017-01-30 11:10:00,106.92,107.17,106.91,107.12,34831.0,88.8291,89.0368,88.8208,88.9953,34831.0
2017-01-30 11:15:00,107.12,107.18,106.89,107.18,36257.0,88.9953,89.0451,88.8042,89.0451,36257.0
2017-01-30 11:20:00,107.2,107.25,107.04,107.05,23553.0,89.0617,89.1033,88.9288,88.9371,23553.0
2017-01-30 11:25:00,107.04,107.12,106.96,106.98,26162.0,88.9288,88.9953,88.8624,88.879,26162.0
2017-01-30 11:30:00,106.96,107.37,106.96,107.37,27146.0,88.8624,89.203,88.8624,89.203,27146.0
2017-01-30 11:35:00,107.37,107.47,107.23,107.46,25263.0,89.203,89.2861,89.0867,89.2778,25263.0
2017-01-30 11:40:00,107.47,107.59,107.39,107.48,22070.0,89.2861,89.3858,89.2196,89.2944,22070.0
2017-01-30 11:45:00,107.48,107.69,107.45,107.65,29499.0,89.2944,89.4688,89.2694,89.4356,29499.0
2017-01-30 11:50:00,107.64,107.66,107.53,107.53,101302.0,89.4273,89.4439,89.3359,89.3359,101302.0
2017-01-30 11:55:00,107.55,107.62,107.47,107.55,24044.0,89.3525,89.4107,89.2861,89.3525,24044.0
2017-01-30 12:00:00,107.57,107.69,107.53,107.64,24897.0,89.3691,89.4688,89.3359,89.4273,24897.0
2017-01-30 12:05:00,107.64,107.79,107.61,107.74,26033.0,89.4273,89.5519,89.4024,89.5104,26033.0
2017-01-30 12:10:00,107.74,107.93,107.7,107.93,29284.0,89.5104,89.6682,89.4771,89.6682,29284.0
2017-01-30 12:15:00,107.93,108.15,107.91,108.15,23509.0,89.6682,89.851,89.6516,89.851,23509.0
2017-01-30 12:20:00,108.13,108.21,108.12,108.2,40004.0,89.8344,89.9009,89.8261,89.8925,40004.0
2017-01-30 12:25:00,108.19,108.22,108.15,108.15,22692.0,89.8842,89.9092,89.851,89.851,22692.0
2017-01-30 12:30:00,108.16,108.16,107.98,108.1,35664.0,89.8593,89.8593,89.7098,89.8095,35664.0
2017-01-30 12:35:00,108.1,108.18,108.08,108.18,26570.0,89.8095,89.8759,89.7929,89.8759,26570.0
2017-01-30 12:40:00,108.18,108.19,108.06,108.14,23347.0,89.8759,89.8842,89.7762,89.8427,23347.0
2017-01-30 12:45:00,108.13,108.3,108.1,108.28,53434.0,89.8344,89.9756,89.8095,89.959,53434.0
2017-01-30 12:50:00,108.31,108.4,108.27,108.36,22525.0,89.9839,90.0587,89.9507,90.0255,22525.0
2017-01-30 12:55:00,108.36,108.37,108.22,108.32,25512.0,90.0255,90.0338,89.9092,89.9922,25512.0
2017-01-30 13:00:00,108.31,108.31,108.17,108.18,29657.0,89.9839,89.9839,89.8676,89.8759,29657.0
2017-01-30 13:05:00,108.18,108.38,108.17,108.38,62025.0,89.8759,90.0421,89.8676,90.0421,62025.0
2017-01-30 13:10:00,108.38,108.4,108.22,108.25,26413.0,90.0421,90.0587,89.9092,89.9341,26413.0
2017-01-30 13:15:00,108.25,108.27,108.14,108.19,18303.0,89.9341,89.9507,89.8427,89.8842,18303.0
2017-01-30 13:20:00,108.2,108.26,108.19,108.23,16633.0,89.8925,89.9424,89.8842,89.9175,16633.0
2017-01-30 13:25:00,108.23,108.31,108.23,108.24,17548.0,89.9175,89.9839,89.9175,89.9258,17548.0
2017-01-30 13:30:00,108.24,108.28,108.18,108.24,23509.0,89.9258,89.959,89.8759,89.9258,23509.0
2017-01-30 13:35:00,108.24,108.25,108.1,108.17,18806.0,89.9258,89.9341,89.8095,89.8676,18806.0
2017-01-30 13:40:00,108.18,108.23,108.17,108.17,51942.0,89.8759,89.9175,89.8676,89.8676,51942.0
2017-01-30 13:45:00,108.18,108.25,108.15,108.22,25140.0,89.8759,89.9341,89.851,89.9092,25140.0
2017-01-30 13:50:00,108.22,108.23,108.08,108.12,26478.0,89.9092,89.9175,89.7929,89.8261,26478.0
2017-01-30 13:55:00,108.14,108.19,108.01,108.19,33188.0,89.8427,89.8842,89.7347,89.8842,33188.0
2017-01-30 14:00:00,108.19,108.27,108.16,108.22,43696.0,89.8842,89.9507,89.8593,89.9092,43696.0
2017-01-30 14:05:00,108.22,108.31,108.18,108.29,30409.0,89.9092,89.9839,89.8759,89.9673,30409.0
2017-01-30 14:10:00,108.3,108.3,108.22,108.25,44742.0,89.9756,89.9756,89.9092,89.9341,44742.0
2017-01-30 14:15:00,108.25,108.29,108.22,108.29,29156.0,89.9341,89.9673,89.9092,89.9673,29156.0
2017-01-30 14:20:00,108.31,108.45,108.28,108.42,28253.0,89.9839,90.1002,89.959,90.0753,28253.0
2017-01-30 14:25:00,108.42,108.42,108.28,108.37,36442.0,90.0753,90.0753,89.959,90.0338,36442.0
2017-01-30 14:30:00,108.38,108.45,108.36,108.4,27410.0,90.0421,90.1002,90.0255,90.0587,27410.0
2017-01-30 14:35:00,108.4,108.4,108.34,108.37,36212.0,90.0587,90.0587,90.0089,90.0338,36212.0
2017-01-30 14:40:00,108.37,108.41,108.34,108.4,28224.0,90.0338,90.067,90.0089,90.0587,28224.0
2017-01-30 14:45:00,108.4,108.5,108.37,108.45,47431.0,90.0587,90.1418,90.0338,90.1002,47431.0
2017-01-30 14:50:00,108.45,108.5,108.41,108.42,29665.0,90.1002,90.1418,90.067,90.0753,29665.0
2017-01-30 14:55:00,108.43,108.43,108.27,108.29,30169.0,90.0836,90.0836,89.9507,89.9673,30169.0
2017-01-30 15:00:00,108.29,108.3,108.16,108.17,46136.0,89.9673,89.9756,89.8593,89.8676,46136.0
2017-01-30 15:05:00,108.19,108.22,108.09,108.1,32611.0,89.8842,89.9092,89.8012,89.8095,32611.0
2017-01-30 15:10:00,108.11,108.12,108.04,108.05,33292.0,89.8178,89.8261,89.7596,89.7679,33292.0
2017-01-30 15:15:00,108.05,108.06,107.97,107.98,41918.0,89.7679,89.7762,89.7015,89.7098,41918.0
2017-01-30 15:20:00,107.99,108.05,107.95,108.0,47588.0,89.7181,89.7679,89.6848,89.7264,47588.0
2017-01-30 15:25:00,108.0,108.04,107.97,107.98,47400.0,89.7264,89.7596,89.7015,89.7098,47400.0
2017-01-30 15:30:00,107.99,108.17,107.99,108.14,72812.0,89.7181,89.8676,89.7181,89.8427,72812.0
2017-01-30 15:35:00,108.14,108.14,107.99,108.02,59406.0,89.8427,89.8427,89.7181,89.743,59406.0
2017-01-30 15:40:00,108.01,108.03,107.95,108.0,88402.0,89.7347,89.7513,89.6848,89.7264,88402.0
2017-01-30 15:45:00,108.0,108.08,107.98,108.0,143221.0,89.7264,89.7929,89.7098,89.7264,143221.0
2017-01-30 15:50:00,107.99,108.21,107.99,108.14,110383.0,89.7181,89.9009,89.7181,89.8427,110383.0
2017-01-30 15:55:00,108.14,108.27,107.97,107.99,326323.0,89.8427,89.9507,89.7015,89.7181,326323.0
2017-01-31 09:30:00,108.13,108.58,107.53,108.27,101623.0,89.8344,90.2083,89.3359,89.9507,101623.0
2017-01-31 09:35:00,108.24,108.27,108.0,108.11,43079.0,89.9258,89.9507,89.7264,89.8178,43079.0
2017-01-31 09:40:00,108.17,108.22,107.8,108.05,34256.0,89.8676,89.9092,89.5602,89.7679,34256.0
2017-01-31 09:45:00,108.05,108.09,107.69,107.69,40081.0,89.7679,89.8012,89.4688,89.4688,40081.0
2017-01-31 09:50:00,107.67,107.67,107.52,107.56,38038.0,89.4522,89.4522,89.3276,89.3608,38038.0
2017-01-31 09:55:00,107.6,107.66,107.47,107.57,35272.0,89.3941,89.4439,89.2861,89.3691,35272.0
2017-01-31 10:00:00,107.59,107.73,107.17,107.19,30307.0,89.3858,89.5021,89.0368,89.0534,30307.0
2017-01-31 10:05:00,107.22,107.55,107.15,107.51,43904.0,89.0784,89.3525,89.0202,89.3193,43904.0
2017-01-31 10:10:00,107.5,107.5,107.03,107.09,37609.0,89.311,89.311,88.9205,88.9704,37609.0
2017-01-31 10:15:00,107.12,107.17,106.89,107.0,98531.0,88.9953,89.0368,88.8042,88.8956,98531.0
2017-01-31 10:20:00,107.02,107.2,107.0,107.0,40072.0,88.9122,89.0617,88.8956,88.8956,40072.0
2017-01-31 10:25:00,107.0,107.07,106.82,106.84,20705.0,88.8956,88.9537,88.746,88.7627,20705.0
2017-01-31 10:30:00,106.83,107.06,106.83,106.96,29948.0,88.7544,88.9454,88.7544,88.8624,29948.0
2017-01-31 10:35:00,106.94,107.06,106.83,106.84,28770.0,88.8457,88.9454,88.7544,88.7627,28770.0
2017-01-31 10:40:00,106.88,106.94,106.74,106.82,31184.0,88.7959,88.8457,88.6796,88.746,31184.0
2017-01-31 10:45:00,106.8,106.84,106.59,106.61,52790.0,88.7294,88.7627,88.555,88.5716,52790.0
2017-01-31 10:50:00,106.62,106.73,106.6,106.64,34512.0,88.5799,88.6713,88.5633,88.5965,34512.0
2017-01-31 10:55:00,106.64,106.76,106.63,106.68,71544.0,88.5965,88.6962,88.5882,88.6297,71544.0
2017-01-31 11:00:00,106.69,106.79,106.61,106.69,42981.0,88.638,88.7211,88.5716,88.638,42981.0
2017-01-31 11:05:00,106.69,106.96,106.68,106.76,39202.0,88.638,88.8624,88.6297,88.6962,39202.0
2017-01-31 11:10:00,106.76,106.8,106.7,106.75,50443.0,88.6962,88.7294,88.6463,88.6879,50443.0
2017-01-31 11:15:00,106.74,106.77,106.55,106.64,37135.0,88.6796,88.7045,88.5217,88.5965,37135.0
2017-01-31 11:20:00,106.65,106.72,106.53,106.59,28059.0,88.6048,88.663,88.5051,88.555,28059.0
2017-01-31 11:25:00,106.58,106.64,106.45,106.46,34485.0,88.5467,88.5965,88.4386,88.447,34485.0
2017-01-31 11:30:00,106.49,106.55,106.31,106.32,49625.0,88.4719,88.5217,88.3223,88.3306,49625.0
2017-01-31 11:35:00,106.34,106.35,106.22,106.28,45842.0,88.3473,88.3556,88.2476,88.2974,45842.0
2017-01-31 11:40:00,106.31,106.45,106.26,106.43,28846.0,88.3223,88.4386,88.2808,88.422,28846.0
2017-01-31 11:45:00,106.44,106.48,106.35,106.42,45051.0,88.4303,88.4636,88.3556,88.4137,45051.0
2017-01-31 11:50:00,106.42,106.5,106.37,106.43,34490.0,88.4137,88.4802,88.3722,88.422,34490.0
2017-01-31 11:55:00,106.42,106.45,106.38,106.44,32871.0,88.4137,88.4386,88.3805,88.4303,32871.0
2017-01-31 12:00:00,106.43,106.61,106.43,106.56,68465.0,88.422,88.5716,88.422,88.53,68465.0
2017-01-31 12:05:00,106.56,106.61,106.55,106.6,29282.0,88.53,88.5716,88.5217,88.5633,29282.0
2017-01-31 12:10:00,106.6,106.77,106.59,106.76,34747.0,88.5633,88.7045,88.555,88.6962,34747.0
2017-01-31 12:15:00,106.76,106.96,106.75,106.89,48752.0,88.6962,88.8624,88.6879,88.8042,48752.0
2017-01-31 12:20:00,106.88,106.91,106.79,106.8,31850.0,88.7959,88.8208,88.7211,88.7294,31850.0
2017-01-31 12:25:00,106.8,106.9,106.8,106.83,30113.0,88.7294,88.8125,88.7294,88.7544,30113.0
2017-01-31 12:30:00,106.83,106.86,106.78,106.83,31415.0,88.7544,88.7793,88.7128,88.7544,31415.0
2017-01-31 12:35:00,106.81,106.85,106.79,106.83,22490.0,88.7377,88.771,88.7211,88.7544,22490.0
2017-01-31 12:40:00,106.82,106.83,106.74,106.81,31867.0,88.746,88.7544,88.6796,88.7377,31867.0
2017-01-31 12:45:00,106.81,106.92,106.79,106.8,23253.0,88.7377,88.8291,88.7211,88.7294,23253.0
2017-01-31 12:50:00,106.8,106.91,106.78,106.86,29891.0,88.7294,88.8208,88.7128,88.7793,29891.0
2017-01-31 12:55:00,106.86,106.94,106.84,106.92,19876.0,88.7793,88.8457,88.7627,88.8291,19876.0
2017-01-31 13:00:00,106.93,106.93,106.74,106.77,21503.0,88.8374,88.8374,88.6796,88.7045,21503.0
2017-01-31 13:05:00,106.78,106.82,106.73,106.78,15471.0,88.7128,88.746,88.6713,88.7128,15471.0
2017-01-31 13:10:00,106.78,106.78,106.61,106.66,21743.0,88.7128,88.7128,88.5716,88.6131,21743.0
2017-01-31 13:15:00,106.66,106.71,106.64,106.66,16323.0,88.6131,88.6547,88.5965,88.6131,16323.0
2017-01-31 13:20:00,106.66,106.74,106.58,106.69,40682.0,88.6131,88.6796,88.5467,88.638,40682.0
2017-01-31 13:25:00,106.69,106.74,106.62,106.73,66668.0,88.638,88.6796,88.5799,88.6713,66668.0
2017-01-31 13:30:00,106.75,106.75,106.66,106.66,55376.0,88.6879,88.6879,88.6131,88.6131,55376.0
2017-01-31 13:35:00,106.67,106.76,106.65,106.72,31257.0,88.6214,88.6962,88.6048,88.663,31257.0
2017-01-31 13:40:00,106.72,106.74,106.65,106.65,28664.0,88.663,88.6796,88.6048,88.6048,28664.0
2017-01-31 13:45:00,106.65,106.7,106.52,106.54,36743.0,88.6048,88.6463,88.4968,88.5134,36743.0
2017-01-31 13:50:00,106.54,106.59,106.45,106.57,40165.0,88.5134,88.555,88.4386,88.5383,40165.0
2017-01-31 13:55:00,106.58,106.67,106.49,106.63,38925.0,88.5467,88.6214,88.4719,88.5882,38925.0
2017-01-31 14:00:00,106.63,106.76,106.63,106.75,33699.0,88.5882,88.6962,88.5882,88.6879,33699.0
2017-01-31 14:05:00,106.75,106.75,106.66,106.68,23972.0,88.6879,88.6879,88.6131,88.6297,23972.0
2017-01-31 14:10:00,106.69,106.7,106.67,106.69,33932.0,88.638,88.6463,88.6214,88.638,33932.0
2017-01-31 14:15:00,106.69,106.71,106.58,106.7,56744.0,88.638,88.6547,88.5467,88.6463,56744.0
2017-01-31 14:20:00,106.7,106.85,106.69,106.84,42767.0,88.6463,88.771,88.638,88.7627,42767.0
2017-01-31 14:25:00,106.84,107.01,106.84,106.99,29327.0,88.7627,88.9039,88.7627,88.8873,29327.0
2017-01-31 14:30:00,106.98,107.0,106.92,106.97,26030.0,88.879,88.8956,88.8291,88.8707,26030.0
2017-01-31 14:35:00,106.96,107.01,106.94,106.97,33031.0,88.8624,88.9039,88.8457,88.8707,33031.0
2017-01-31 14:40:00,106.99,107.02,106.9,107.01,18864.0,88.8873,88.9122,88.8125,88.9039,18864.0
2017-01-31 14:45:00,107.0,107.0,106.84,106.85,35910.0,88.8956,88.8956,88.7627,88.771,35910.0
2017-01-31 14:50:00,106.9,106.93,106.84,106.84,27386.0,88.8125,88.8374,88.7627,88.7627,27386.0
2017-01-31 14:55:00,106.83,106.86,106.78,106.84,38449.0,88.7544,88.7793,88.7128,88.7627,38449.0
2017-01-31 15:00:00,106.84,107.0,106.84,106.99,31291.0,88.7627,88.8956,88.7627,88.8873,31291.0
2017-01-31 15:05:00,106.99,107.0,106.95,106.99,42683.0,88.8873,88.8956,88.854,88.8873,42683.0
2017-01-31 15:10:00,106.98,107.01,106.96,106.96,52525.0,88.879,88.9039,88.8624,88.8624,52525.0
2017-01-31 15:15:00,106.97,107.0,106.82,106.83,32429.0,88.8707,88.8956,88.746,88.7544,32429.0
2017-01-31 15:20:00,106.84,106.93,106.84,106.89,44452.0,88.7627,88.8374,88.7627,88.8042,44452.0
2017-01-31 15:25:00,106.9,106.91,106.79,106.82,34129.0,88.8125,88.8208,88.7211,88.746,34129.0
2017-01-31 15:30:00,106.81,106.91,106.79,106.91,54231.0,88.7377,88.8208,88.7211,88.8208,54231.0
2017-01-31 15:35:00,106.92,106.92,106.84,106.84,59687.0,88.8291,88.8291,88.7627,88.7627,59687.0
2017-01-31 15:40:00,106.85,106.9,106.8,106.85,81597.0,88.771,88.8125,88.7294,88.771,81597.0
2017-01-31 15:45:00,106.85,107.0,106.82,106.91,70416.0,88.771,88.8956,88.746,88.8208,70416.0
2017-01-31 15:50:00,106.89,106.91,106.75,106.76,118545.0,88.8042,88.8208,88.6879,88.6962,118545.0
2017-01-31 15:55:00,106.76,106.76,106.57,106.58,286166.0,88.6962,88.6962,88.5383,88.5467,286166.0
2017-02-01 09:30:00,107.04,108.07,106.97,107.57,121124.0,88.9288,89.7845,88.8707,89.3691,121124.0
2017-02-01 09:35:00,107.58,107.77,107.35,107.48,56615.0,89.3775,89.5353,89.1864,89.2944,56615.0
2017-02-01 09:40:00,107.49,107.51,107.0,107.04,47019.0,89.3027,89.3193,88.8956,88.9288,47019.0
2017-02-01 09:45:00,107.09,107.23,106.94,107.15,59075.0,88.9704,89.0867,88.8457,89.0202,59075.0
2017-02-01 09:50:00,107.15,107.22,106.94,107.01,48429.0,89.0202,89.0784,88.8457,88.9039,48429.0
2017-02-01 09:55:00,107.06,107.18,106.93,107.0,35880.0,88.9454,89.0451,88.8374,88.8956,35880.0
2017-02-01 10:00:00,107.05,107.54,107.0,107.36,209096.0,88.9371,89.3442,88.8956,89.1947,209096.0
2017-02-01 10:05:00,107.37,107.38,106.91,107.01,250269.0,89.203,89.2113,88.8208,88.9039,250269.0
2017-02-01 10:10:00,107.01,107.06,106.81,106.81,28944.0,88.9039,88.9454,88.7377,88.7377,28944.0
2017-02-01 10:15:00,106.81,107.09,106.79,106.88,44169.0,88.7377,88.9704,88.7211,88.7959,44169.0
2017-02-01 10:20:00,106.9,107.04,106.84,106.96,31498.0,88.8125,88.9288,88.7627,88.8624,31498.0
2017-02-01 10:25:00,106.96,107.06,106.9,107.0,26896.0,88.8624,88.9454,88.8125,88.8956,26896.0
2017-02-01 10:30:00,106.99,107.03,106.86,106.95,44152.0,88.8873,88.9205,88.7793,88.854,44152.0
2017-02-01 10:35:00,106.92,107.03,106.4,106.55,37581.0,88.8291,88.9205,88.3971,88.5217,37581.0
2017-02-01 10:40:00,106.55,106.73,106.47,106.71,29870.0,88.5217,88.6713,88.4553,88.6547,29870.0
2017-02-01 10:45:00,106.69,106.69,106.52,106.57,25717.0,88.638,88.638,88.4968,88.5383,25717.0
2017-02-01 10:50:00,106.57,106.63,106.44,106.53,33869.0,88.5383,88.5882,88.4303,88.5051,33869.0
2017-02-01 10:55:00,106.55,106.71,106.53,106.71,40187.0,88.5217,88.6547,88.5051,88.6547,40187.0
2017-02-01 11:00:00,106.68,106.83,106.63,106.72,25159.0,88.6297,88.7544,88.5882,88.663,25159.0
2017-02-01 11:05:00,106.72,106.98,106.7,106.89,30827.0,88.663,88.879,88.6463,88.8042,30827.0
2017-02-01 11:10:00,106.91,106.91,106.67,106.75,23544.0,88.8208,88.8208,88.6214,88.6879,23544.0
2017-02-01 11:15:00,106.75,106.94,106.75,106.87,25562.0,88.6879,88.8457,88.6879,88.7876,25562.0
2017-02-01 11:20:00,106.87,106.91,106.83,106.9,20060.0,88.7876,88.8208,88.7544,88.8125,20060.0
2017-02-01 11:25:00,106.9,106.97,106.78,106.86,21327.0,88.8125,88.8707,88.7128,88.7793,21327.0
2017-02-01 11:30:00,106.87,106.99,106.85,106.98,19606.0,88.7876,88.8873,88.771,88.879,19606.0
2017-02-01 11:35:00,106.99,107.0,106.86,106.96,17116.0,88.8873,88.8956,88.7793,88.8624,17116.0
2017-02-01 11:40:00,106.96,106.98,106.91,106.98,14828.0,88.8624,88.879,88.8208,88.879,14828.0
2017-02-01 11:45:00,106.99,107.0,106.74,106.77,26066.0,88.8873,88.8956,88.6796,88.7045,26066.0
2017-02-01 11:50:00,106.74,106.87,106.62,106.83,20445.0,88.6796,88.7876,88.5799,88.7544,20445.0
2017-02-01 11:55:00,106.84,106.96,106.78,106.93,44246.0,88.7627,88.8624,88.7128,88.8374,44246.0
2017-02-01 12:00:00,106.96,107.04,106.91,106.98,45654.0,88.8624,88.9288,88.8208,88.879,45654.0
2017-02-01 12:05:00,106.99,107.08,106.96,106.97,24651.0,88.8873,88.9621,88.8624,88.8707,24651.0
2017-02-01 12:10:00,106.96,107.0,106.93,106.97,23850.0,88.8624,88.8956,88.8374,88.8707,23850.0
2017-02-01 12:15:00,106.97,106.99,106.85,106.9,15739.0,88.8707,88.8873,88.771,88.8125,15739.0
2017-02-01 12:20:00,106.9,107.01,106.87,106.95,20279.0,88.8125,88.9039,88.7876,88.854,20279.0
2017-02-01 12:25:00,106.96,107.08,106.86,107.08,15584.0,88.8624,88.9621,88.7793,88.9621,15584.0
2017-02-01 12:30:00,107.06,107.1,106.99,107.09,17571.0,88.9454,88.9787,88.8873,88.9704,17571.0
2017-02-01 12:35:00,107.09,107.11,106.98,106.98,13415.0,88.9704,88.987,88.879,88.879,13415.0
2017-02-01 12:40:00,107.0,107.08,106.96,107.08,24164.0,88.8956,88.9621,88.8624,88.9621,24164.0
2017-02-01 12:45:00,107.06,107.11,107.01,107.06,15819.0,88.9454,88.987,88.9039,88.9454,15819.0
2017-02-01 12:50:00,107.07,107.13,106.96,106.99,19409.0,88.9537,89.0036,88.8624,88.8873,19409.0
2017-02-01 12:55:00,106.98,107.03,106.95,106.96,15628.0,88.879,88.9205,88.854,88.8624,15628.0
2017-02-01 13:00:00,106.95,107.02,106.92,106.96,16872.0,88.854,88.9122,88.8291,88.8624,16872.0
2017-02-01 13:05:00,106.97,107.06,106.97,107.06,22673.0,88.8707,88.9454,88.8707,88.9454,22673.0
2017-02-01 13:10:00,107.06,107.07,106.96,106.97,39044.0,88.9454,88.9537,88.8624,88.8707,39044.0
2017-02-01 13:15:00,106.95,106.97,106.92,106.95,9450.0,88.854,88.8707,88.8291,88.854,9450.0
2017-02-01 13:20:00,106.95,106.95,106.76,106.93,14674.0,88.854,88.854,88.6962,88.8374,14674.0
2017-02-01 13:25:00,106.97,106.97,106.83,106.93,22121.0,88.8707,88.8707,88.7544,88.8374,22121.0
2017-02-01 13:30:00,106.91,106.97,106.86,106.88,13424.0,88.8208,88.8707,88.7793,88.7959,13424.0
2017-02-01 13:35:00,106.89,106.98,106.89,106.91,14224.0,88.8042,88.879,88.8042,88.8208,14224.0
2017-02-01 13:40:00,106.91,107.02,106.9,107.01,13435.0,88.8208,88.9122,88.8125,88.9039,13435.0
2017-02-01 13:45:00,107.01,107.07,106.98,107.0,19744.0,88.9039,88.9537,88.879,88.8956,19744.0
2017-02-01 13:50:00,107.0,107.01,106.84,106.88,17046.0,88.8956,88.9039,88.7627,88.7959,17046.0
2017-02-01 13:55:00,106.88,106.94,106.75,106.94,17947.0,88.7959,88.8457,88.6879,88.8457,17947.0
2017-02-01 14:00:00,106.91,107.03,106.52,106.64,38424.0,88.8208,88.9205,88.4968,88.5965,38424.0
2017-02-01 14:05:00,106.64,106.79,106.6,106.74,19077.0,88.5965,88.7211,88.5633,88.6796,19077.0
2017-02-01 14:10:00,106.74,107.07,106.74,107.04,60393.0,88.6796,88.9537,88.6796,88.9288,60393.0
2017-02-01 14:15:00,107.07,107.11,106.88,106.98,28323.0,88.9537,88.987,88.7959,88.879,28323.0
2017-02-01 14:20:00,106.98,107.04,106.82,106.92,23771.0,88.879,88.9288,88.746,88.8291,23771.0
2017-02-01 14:25:00,106.94,107.17,106.94,107.03,32954.0,88.8457,89.0368,88.8457,88.9205,32954.0
2017-02-01 14:30:00,107.06,107.23,106.9,106.92,294942.0,88.9454,89.0867,88.8125,88.8291,294942.0
2017-02-01 14:35:00,106.93,107.29,106.92,107.26,47470.0,88.8374,89.1365,88.8291,89.1116,47470.0
2017-02-01 14:40:00,107.24,107.27,107.04,107.21,94279.0,89.095,89.1199,88.9288,89.0701,94279.0
2017-02-01 14:45:00,107.22,107.31,107.1,107.26,31321.0,89.0784,89.1531,88.9787,89.1116,31321.0
2017-02-01 14:50:00,107.27,107.29,107.11,107.22,35752.0,89.1199,89.1365,88.987,89.0784,35752.0
2017-02-01 14:55:00,107.22,107.32,107.09,107.32,84268.0,89.0784,89.1614,88.9704,89.1614,84268.0
2017-02-01 15:00:00,107.32,107.45,107.3,107.38,39333.0,89.1614,89.2694,89.1448,89.2113,39333.0
2017-02-01 15:05:00,107.38,107.47,107.35,107.44,45287.0,89.2113,89.2861,89.1864,89.2611,45287.0
2017-02-01 15:10:00,107.43,107.64,107.41,107.61,49574.0,89.2528,89.4273,89.2362,89.4024,49574.0
2017-02-01 15:15:00,107.61,107.7,107.59,107.61,44376.0,89.4024,89.4771,89.3858,89.4024,44376.0
2017-02-01 15:20:00,107.62,107.7,107.62,107.68,37685.0,89.4107,89.4771,89.4107,89.4605,37685.0
2017-02-01 15:25:00,107.69,107.83,107.67,107.81,41373.0,89.4688,89.5852,89.4522,89.5685,41373.0
2017-02-01 15:30:00,107.82,107.88,107.79,107.84,44996.0,89.5768,89.6267,89.5519,89.5935,44996.0
2017-02-01 15:35:00,107.84,107.9,107.82,107.89,55642.0,89.5935,89.6433,89.5768,89.635,55642.0
2017-02-01 15:40:00,107.89,107.95,107.85,107.85,82493.0,89.635,89.6848,89.6018,89.6018,82493.0
2017-02-01 15:45:00,107.85,107.89,107.72,107.78,82239.0,89.6018,89.635,89.4938,89.5436,82239.0
2017-02-01 15:50:00,107.79,107.8,107.67,107.68,56259.0,89.5519,89.5602,89.4522,89.4605,56259.0
2017-02-01 15:55:00,107.69,107.79,107.59,107.69,187970.0,89.4688,89.5519,89.3858,89.4688,187970.0
2017-02-02 09:30:00,107.2,107.32,106.42,106.93,81810.0,89.0617,89.1614,88.4137,88.8374,81810.0
2017-02-02 09:35:00,106.87,106.92,106.2,106.45,63606.0,88.7876,88.8291,88.2309,88.4386,63606.0
2017-02-02 09:40:00,106.52,106.56,106.15,106.44,66661.0,88.4968,88.53,88.1894,88.4303,66661.0
2017-02-02 09:45:00,106.37,106.46,106.15,106.27,69898.0,88.3722,88.447,88.1894,88.2891,69898.0
2017-02-02 09:50:00,106.23,106.28,105.9,106.11,50984.0,88.2559,88.2974,87.9817,88.1562,50984.0
2017-02-02 09:55:00,106.04,106.17,105.97,106.16,26317.0,88.098,88.206,88.0399,88.1977,26317.0
2017-02-02 10:00:00,106.22,106.42,106.09,106.42,64886.0,88.2476,88.4137,88.1396,88.4137,64886.0
2017-02-02 10:05:00,106.43,106.63,106.36,106.49,42836.0,88.422,88.5882,88.3639,88.4719,42836.0
2017-02-02 10:10:00,106.48,106.56,106.32,106.56,21436.0,88.4636,88.53,88.3306,88.53,21436.0
2017-02-02 10:15:00,106.57,106.86,106.52,106.86,44922.0,88.5383,88.7793,88.4968,88.7793,44922.0
2017-02-02 10:20:00,106.86,107.01,106.81,107.0,39420.0,88.7793,88.9039,88.7377,88.8956,39420.0
2017-02-02 10:25:00,107.0,107.05,106.91,106.98,54787.0,88.8956,88.9371,88.8208,88.879,54787.0
2017-02-02 10:30:00,106.98,107.0,106.77,106.91,33781.0,88.879,88.8956,88.7045,88.8208,33781.0
2017-02-02 10:35:00,106.98,107.15,106.87,107.15,36647.0,88.879,89.0202,88.7876,89.0202,36647.0
2017-02-02 10:40:00,107.13,107.29,107.11,107.26,45099.0,89.0036,89.1365,88.987,89.1116,45099.0
2017-02-02 10:45:00,107.29,107.52,107.29,107.45,52248.0,89.1365,89.3276,89.1365,89.2694,52248.0
2017-02-02 10:50:00,107.44,107.54,107.38,107.39,29898.0,89.2611,89.3442,89.2113,89.2196,29898.0
2017-02-02 10:55:00,107.41,107.53,107.31,107.5,45282.0,89.2362,89.3359,89.1531,89.311,45282.0
2017-02-02 11:00:00,107.52,107.58,107.42,107.44,45429.0,89.3276,89.3775,89.2445,89.2611,45429.0
2017-02-02 11:05:00,107.43,107.45,107.35,107.39,25213.0,89.2528,89.2694,89.1864,89.2196,25213.0
2017-02-02 11:10:00,107.4,107.41,107.12,107.12,47238.0,89.2279,89.2362,88.9953,88.9953,47238.0
2017-02-02 11:15:00,107.14,107.24,107.07,107.07,31769.0,89.0119,89.095,88.9537,88.9537,31769.0
2017-02-02 11:20:00,107.08,107.08,106.66,106.71,74999.0,88.9621,88.9621,88.6131,88.6547,74999.0
2017-02-02 11:25:00,106.75,106.96,106.75,106.78,29595.0,88.6879,88.8624,88.6879,88.7128,29595.0
2017-02-02 11:30:00,106.78,107.09,106.78,107.09,23268.0,88.7128,88.9704,88.7128,88.9704,23268.0
2017-02-02 11:35:00,107.09,107.1,107.01,107.05,107289.0,88.9704,88.9787,88.9039,88.9371,107289.0
2017-02-02 11:40:00,107.05,107.23,107.05,107.11,35497.0,88.9371,89.0867,88.9371,88.987,35497.0
2017-02-02 11:45:00,107.11,107.24,107.05,107.08,59694.0,88.987,89.095,88.9371,88.9621,59694.0
2017-02-02 11:50:00,107.05,107.06,106.81,106.83,85284.0,88.9371,88.9454,88.7377,88.7544,85284.0
2017-02-02 11:55:00,106.85,106.98,106.84,106.92,35963.0,88.771,88.879,88.7627,88.8291,35963.0
2017-02-02 12:00:00,106.92,106.95,106.73,106.94,27641.0,88.8291,88.854,88.6713,88.8457,27641.0
2017-02-02 12:05:00,106.95,107.16,106.93,107.1,70210.0,88.854,89.0285,88.8374,88.9787,70210.0
2017-02-02 12:10:00,107.1,107.24,107.05,107.18,42500.0,88.9787,89.095,88.9371,89.0451,42500.0
2017-02-02 12:15:00,107.16,107.2,107.04,107.12,24795.0,89.0285,89.0617,88.9288,88.9953,24795.0
2017-02-02 12:20:00,107.12,107.14,107.0,107.07,27639.0,88.9953,89.0119,88.8956,88.9537,27639.0
2017-02-02 12:25:00,107.08,107.2,107.04,107.15,26977.0,88.9621,89.0617,88.9288,89.0202,26977.0
2017-02-02 12:30:00,107.14,107.14,107.0,107.14,28975.0,89.0119,89.0119,88.8956,89.0119,28975.0
2017-02-02 12:35:00,107.15,107.15,107.01,107.12,31026.0,89.0202,89.0202,88.9039,88.9953,31026.0
2017-02-02 12:40:00,107.12,107.19,107.03,107.11,27730.0,88.9953,89.0534,88.9205,88.987,27730.0
2017-02-02 12:45:00,107.12,107.22,107.12,107.17,23284.0,88.9953,89.0784,88.9953,89.0368,23284.0
2017-02-02 12:50:00,107.18,107.19,107.08,107.1,16238.0,89.0451,89.0534,88.9621,88.9787,16238.0
2017-02-02 12:55:00,107.12,107.23,107.11,107.14,24249.0,88.9953,89.0867,88.987,89.0119,24249.0
2017-02-02 13:00:00,107.14,107.15,107.09,107.1,19646.0,89.0119,89.0202,88.9704,88.9787,19646.0
2017-02-02 13:05:00,107.12,107.12,107.01,107.11,23538.0,88.9953,88.9953,88.9039,88.987,23538.0
2017-02-02 13:10:00,107.11,107.32,107.11,107.29,39379.0,88.987,89.1614,88.987,89.1365,39379.0
2017-02-02 13:15:00,107.3,107.3,107.14,107.15,26575.0,89.1448,89.1448,89.0119,89.0202,26575.0
2017-02-02 13:20:00,107.14,107.18,107.02,107.11,21901.0,89.0119,89.0451,88.9122,88.987,21901.0
2017-02-02 13:25:00,107.11,107.14,107.0,107.01,20114.0,88.987,89.0119,88.8956,88.9039,20114.0
2017-02-02 13:30:00,107.02,107.04,106.95,107.02,35014.0,88.9122,88.9288,88.854,88.9122,35014.0
2017-02-02 13:35:00,107.03,107.09,107.03,107.08,19469.0,88.9205,88.9704,88.9205,88.9621,19469.0
2017-02-02 13:40:00,107.09,107.25,107.07,107.21,36594.0,88.9704,89.1033,88.9537,89.0701,36594.0
2017-02-02 13:45:00,107.21,107.28,107.12,107.13,20158.0,89.0701,89.1282,88.9953,89.0036,20158.0
2017-02-02 13:50:00,107.14,107.19,107.05,107.13,35282.0,89.0119,89.0534,88.9371,89.0036,35282.0
2017-02-02 13:55:00,107.13,107.23,107.08,107.21,31976.0,89.0036,89.0867,88.9621,89.0701,31976.0
2017-02-02 14:00:00,107.22,107.22,107.13,107.2,23478.0,89.0784,89.0784,89.0036,89.0617,23478.0
2017-02-02 14:05:00,107.2,107.31,107.11,107.27,17592.0,89.0617,89.1531,88.987,89.1199,17592.0
2017-02-02 14:10:00,107.28,107.31,107.17,107.25,33057.0,89.1282,89.1531,89.0368,89.1033,33057.0
2017-02-02 14:15:00,107.28,107.37,107.17,107.24,25985.0,89.1282,89.203,89.0368,89.095,25985.0
2017-02-02 14:20:00,107.23,107.24,107.1,107.23,27909.0,89.0867,89.095,88.9787,89.0867,27909.0
2017-02-02 14:25:00,107.25,107.33,107.15,107.18,31317.0,89.1033,89.1698,89.0202,89.0451,31317.0
2017-02-02 14:30:00,107.18,107.21,107.01,107.02,31861.0,89.0451,89.0701,88.9039,88.9122,31861.0
2017-02-02 14:35:00,107.05,107.1,106.95,107.09,42029.0,88.9371,88.9787,88.854,88.9704,42029.0
2017-02-02 14:40:00,107.09,107.25,107.08,107.25,36651.0,88.9704,89.1033,88.9621,89.1033,36651.0
2017-02-02 14:45:00,107.25,107.27,107.02,107.07,26143.0,89.1033,89.1199,88.9122,88.9537,26143.0
2017-02-02 14:50:00,107.09,107.3,107.08,107.28,19122.0,88.9704,89.1448,88.9621,89.1282,19122.0
2017-02-02 14:55:00,107.28,107.29,107.16,107.2,28304.0,89.1282,89.1365,89.0285,89.0617,28304.0
2017-02-02 15:00:00,107.22,107.22,107.14,107.14,26578.0,89.0784,89.0784,89.0119,89.0119,26578.0
2017-02-02 15:05:00,107.16,107.26,107.16,107.22,31416.0,89.0285,89.1116,89.0285,89.0784,31416.0
2017-02-02 15:10:00,107.23,107.26,107.15,107.23,145159.0,89.0867,89.1116,89.0202,89.0867,145159.0
2017-02-02 15:15:00,107.23,107.34,107.2,107.28,66744.0,89.0867,89.1781,89.0617,89.1282,66744.0
2017-02-02 15:20:00,107.28,107.42,107.24,107.41,74318.0,89.1282,89.2445,89.095,89.2362,74318.0
2017-02-02 15:25:00,107.4,107.47,107.36,107.45,42968.0,89.2279,89.2861,89.1947,89.2694,42968.0
2017-02-02 15:30:00,107.46,107.48,107.37,107.39,39779.0,89.2778,89.2944,89.203,89.2196,39779.0
2017-02-02 15:35:00,107.39,107.39,107.2,107.22,40369.0,89.2196,89.2196,89.0617,89.0784,40369.0
2017-02-02 15:40:00,107.23,107.31,107.15,107.29,46981.0,89.0867,89.1531,89.0202,89.1365,46981.0
2017-02-02 15:45:00,107.29,107.44,107.29,107.44,74076.0,89.1365,89.2611,89.1365,89.2611,74076.0
2017-02-02 15:50:00,107.44,107.46,107.41,107.44,85540.0,89.2611,89.2778,89.2362,89.2611,85540.0
2017-02-02 15:55:00,107.43,107.44,107.26,107.31,101264.0,89.2528,89.2611,89.1116,89.1531,101264.0
2017-02-03 09:30:00,107.48,107.98,107.39,107.67,100529.0,89.2944,89.7098,89.2196,89.4522,100529.0
2017-02-03 09:35:00,107.57,107.76,107.35,107.73,66837.0,89.3691,89.527,89.1864,89.5021,66837.0
2017-02-03 09:40:00,107.71,107.94,107.57,107.94,36376.0,89.4855,89.6765,89.3691,89.6765,36376.0
2017-02-03 09:45:00,107.94,108.14,107.69,108.05,29941.0,89.6765,89.8427,89.4688,89.7679,29941.0
2017-02-03 09:50:00,108.04,108.04,107.7,107.96,79094.0,89.7596,89.7596,89.4771,89.6932,79094.0
2017-02-03 09:55:00,107.99,108.15,107.94,108.09,42791.0,89.7181,89.851,89.6765,89.8012,42791.0
2017-02-03 10:00:00,108.1,108.13,107.88,107.95,75502.0,89.8095,89.8344,89.6267,89.6848,75502.0
2017-02-03 10:05:00,107.97,108.1,107.94,108.07,24279.0,89.7015,89.8095,89.6765,89.7845,24279.0
2017-02-03 10:10:00,108.09,108.11,107.94,108.08,22991.0,89.8012,89.8178,89.6765,89.7929,22991.0
2017-02-03 10:15:00,108.08,108.15,107.98,108.07,37751.0,89.7929,89.851,89.7098,89.7845,37751.0
2017-02-03 10:20:00,108.09,108.33,108.04,108.28,29443.0,89.8012,90.0006,89.7596,89.959,29443.0
2017-02-03 10:25:00,108.28,108.37,108.26,108.29,17029.0,89.959,90.0338,89.9424,89.9673,17029.0
2017-02-03 10:30:00,108.29,108.44,108.28,108.37,29822.0,89.9673,90.0919,89.959,90.0338,29822.0
2017-02-03 10:35:00,108.38,108.48,108.33,108.45,24045.0,90.0421,90.1252,90.0006,90.1002,24045.0
2017-02-03 10:40:00,108.48,108.7,108.45,108.69,39604.0,90.1252,90.3079,90.1002,90.2996,39604.0
2017-02-03 10:45:00,108.69,108.8,108.55,108.62,37475.0,90.2996,90.391,90.1833,90.2415,37475.0
2017-02-03 10:50:00,108.62,108.64,108.49,108.61,26130.0,90.2415,90.2581,90.1335,90.2332,26130.0
2017-02-03 10:55:00,108.6,108.66,108.52,108.65,24300.0,90.2249,90.2747,90.1584,90.2664,24300.0
2017-02-03 11:00:00,108.65,108.69,108.57,108.67,28397.0,90.2664,90.2996,90.1999,90.283,28397.0
2017-02-03 11:05:00,108.7,108.73,108.63,108.7,22577.0,90.3079,90.3329,90.2498,90.3079,22577.0
2017-02-03 11:10:00,108.7,108.72,108.52,108.53,17062.0,90.3079,90.3246,90.1584,90.1667,17062.0
2017-02-03 11:15:00,108.52,108.59,108.47,108.47,81198.0,90.1584,90.2166,90.1169,90.1169,81198.0
2017-02-03 11:20:00,108.48,108.48,108.25,108.33,35417.0,90.1252,90.1252,89.9341,90.0006,35417.0
2017-02-03 11:25:00,108.34,108.43,108.21,108.39,14163.0,90.0089,90.0836,89.9009,90.0504,14163.0
2017-02-03 11:30:00,108.39,108.42,108.3,108.37,52300.0,90.0504,90.0753,89.9756,90.0338,52300.0
2017-02-03 11:35:00,108.36,108.53,108.32,108.51,26878.0,90.0255,90.1667,89.9922,90.1501,26878.0
2017-02-03 11:40:00,108.5,108.51,108.38,108.43,24099.0,90.1418,90.1501,90.0421,90.0836,24099.0
2017-02-03 11:45:00,108.42,108.47,108.28,108.47,16514.0,90.0753,90.1169,89.959,90.1169,16514.0
2017-02-03 11:50:00,108.46,108.49,108.34,108.47,19078.0,90.1086,90.1335,90.0089,90.1169,19078.0
2017-02-03 11:55:00,108.47,108.48,108.34,108.43,16248.0,90.1169,90.1252,90.0089,90.0836,16248.0
2017-02-03 12:00:00,108.46,108.53,108.38,108.49,24418.0,90.1086,90.1667,90.0421,90.1335,24418.0
2017-02-03 12:05:00,108.5,108.61,108.48,108.53,22532.0,90.1418,90.2332,90.1252,90.1667,22532.0
2017-02-03 12:10:00,108.52,108.58,108.5,108.53,8582.0,90.1584,90.2083,90.1418,90.1667,8582.0
2017-02-03 12:15:00,108.52,108.55,108.46,108.47,37910.0,90.1584,90.1833,90.1086,90.1169,37910.0
2017-02-03 12:20:00,108.45,108.48,108.43,108.46,14706.0,90.1002,90.1252,90.0836,90.1086,14706.0
2017-02-03 12:25:00,108.46,108.48,108.27,108.31,11112.0,90.1086,90.1252,89.9507,89.9839,11112.0
2017-02-03 12:30:00,108.32,108.38,108.17,108.2,20243.0,89.9922,90.0421,89.8676,89.8925,20243.0
2017-02-03 12:35:00,108.2,108.21,108.03,108.08,28890.0,89.8925,89.9009,89.7513,89.7929,28890.0
2017-02-03 12:40:00,108.09,108.17,108.06,108.11,17774.0,89.8012,89.8676,89.7762,89.8178,17774.0
2017-02-03 12:45:00,108.12,108.22,108.07,108.12,12405.0,89.8261,89.9092,89.7845,89.8261,12405.0
2017-02-03 12:50:00,108.11,108.27,108.1,108.25,16922.0,89.8178,89.9507,89.8095,89.9341,16922.0
2017-02-03 12:55:00,108.26,108.31,108.22,108.28,8730.0,89.9424,89.9839,89.9092,89.959,8730.0
2017-02-03 13:00:00,108.31,108.35,108.28,108.34,10808.0,89.9839,90.0172,89.959,90.0089,10808.0
2017-02-03 13:05:00,108.35,108.38,108.27,108.35,25203.0,90.0172,90.0421,89.9507,90.0172,25203.0
2017-02-03 13:10:00,108.35,108.51,108.32,108.48,16940.0,90.0172,90.1501,89.9922,90.1252,16940.0
2017-02-03 13:15:00,108.48,108.59,108.43,108.48,15523.0,90.1252,90.2166,90.0836,90.1252,15523.0
2017-02-03 13:20:00,108.51,108.63,108.45,108.63,13193.0,90.1501,90.2498,90.1002,90.2498,13193.0
2017-02-03 13:25:00,108.63,108.63,108.4,108.43,15623.0,90.2498,90.2498,90.0587,90.0836,15623.0
2017-02-03 13:30:00,108.43,108.46,108.36,108.46,10662.0,90.0836,90.1086,90.0255,90.1086,10662.0
2017-02-03 13:35:00,108.45,108.46,108.32,108.41,31665.0,90.1002,90.1086,89.9922,90.067,31665.0
2017-02-03 13:40:00,108.42,108.46,108.39,108.43,16482.0,90.0753,90.1086,90.0504,90.0836,16482.0
2017-02-03 13:45:00,108.43,108.46,108.4,108.45,15592.0,90.0836,90.1086,90.0587,90.1002,15592.0
2017-02-03 13:50:00,108.46,108.63,108.43,108.6,18466.0,90.1086,90.2498,90.0836,90.2249,18466.0
2017-02-03 13:55:00,108.59,108.61,108.53,108.56,21888.0,90.2166,90.2332,90.1667,90.1916,21888.0
2017-02-03 14:00:00,108.57,108.69,108.57,108.65,35154.0,90.1999,90.2996,90.1999,90.2664,35154.0
2017-02-03 14:05:00,108.65,108.67,108.6,108.66,15603.0,90.2664,90.283,90.2249,90.2747,15603.0
2017-02-03 14:10:00,108.65,108.74,108.65,108.72,18643.0,90.2664,90.3412,90.2664,90.3246,18643.0
2017-02-03 14:15:00,108.71,108.78,108.7,108.72,23128.0,90.3163,90.3744,90.3079,90.3246,23128.0
2017-02-03 14:20:00,108.73,108.74,108.64,108.68,16165.0,90.3329,90.3412,90.2581,90.2913,16165.0
2017-02-03 14:25:00,108.69,108.76,108.68,108.69,17162.0,90.2996,90.3578,90.2913,90.2996,17162.0
2017-02-03 14:30:00,108.7,108.74,108.61,108.7,26725.0,90.3079,90.3412,90.2332,90.3079,26725.0
2017-02-03 14:35:00,108.7,108.77,108.64,108.72,27220.0,90.3079,90.3661,90.2581,90.3246,27220.0
2017-02-03 14:40:00,108.72,108.81,108.71,108.78,16867.0,90.3246,90.3993,90.3163,90.3744,16867.0
2017-02-03 14:45:00,108.79,108.82,108.78,108.79,18640.0,90.3827,90.4076,90.3744,90.3827,18640.0
2017-02-03 14:50:00,108.8,108.84,108.79,108.8,19924.0,90.391,90.4243,90.3827,90.391,19924.0
2017-02-03 14:55:00,108.81,108.81,108.73,108.77,24558.0,90.3993,90.3993,90.3329,90.3661,24558.0
2017-02-03 15:00:00,108.77,108.78,108.65,108.68,32191.0,90.3661,90.3744,90.2664,90.2913,32191.0
2017-02-03 15:05:00,108.69,108.77,108.69,108.73,27042.0,90.2996,90.3661,90.2996,90.3329,27042.0
2017-02-03 15:10:00,108.73,108.75,108.71,108.75,19595.0,90.3329,90.3495,90.3163,90.3495,19595.0
2017-02-03 15:15:00,108.75,108.8,108.67,108.73,34952.0,90.3495,90.391,90.283,90.3329,34952.0
2017-02-03 15:20:00,108.72,108.74,108.61,108.62,34999.0,90.3246,90.3412,90.2332,90.2415,34999.0
2017-02-03 15:25:00,108.6,108.68,108.59,108.66,23219.0,90.2249,90.2913,90.2166,90.2747,23219.0
2017-02-03 15:30:00,108.65,108.67,108.6,108.62,47587.0,90.2664,90.283,90.2249,90.2415,47587.0
2017-02-03 15:35:00,108.62,108.71,108.6,108.69,56576.0,90.2415,90.3163,90.2249,90.2996,56576.0
2017-02-03 15:40:00,108.68,108.7,108.59,108.62,73570.0,90.2913,90.3079,90.2166,90.2415,73570.0
2017-02-03 15:45:00,108.63,108.65,108.61,108.65,65852.0,90.2498,90.2664,90.2332,90.2664,65852.0
2017-02-03 15:50:00,108.65,108.71,108.64,108.7,67170.0,90.2664,90.3163,90.2581,90.3079,67170.0
2017-02-03 15:55:00,108.69,108.7,108.45,108.5,163567.0,90.2996,90.3079,90.1002,90.1418,163567.0
2017-02-06 09:30:00,108.34,108.49,108.03,108.41,50701.0,90.0089,90.1335,89.7513,90.067,50701.0
2017-02-06 09:35:00,108.33,108.64,108.29,108.5,35702.0,90.0006,90.2581,89.9673,90.1418,35702.0
2017-02-06 09:40:00,108.56,108.66,108.46,108.49,27100.0,90.1916,90.2747,90.1086,90.1335,27100.0
2017-02-06 09:45:00,108.5,108.67,108.43,108.67,52817.0,90.1418,90.283,90.0836,90.283,52817.0
2017-02-06 09:50:00,108.67,108.69,108.38,108.38,35191.0,90.283,90.2996,90.0421,90.0421,35191.0
2017-02-06 09:55:00,108.38,108.57,108.38,108.46,15711.0,90.0421,90.1999,90.0421,90.1086,15711.0
2017-02-06 10:00:00,108.45,108.51,108.31,108.5,26247.0,90.1002,90.1501,89.9839,90.1418,26247.0
2017-02-06 10:05:00,108.49,108.58,108.49,108.55,17622.0,90.1335,90.2083,90.1335,90.1833,17622.0
2017-02-06 10:10:00,108.55,108.64,108.48,108.48,26336.0,90.1833,90.2581,90.1252,90.1252,26336.0
2017-02-06 10:15:00,108.49,108.57,108.46,108.49,39260.0,90.1335,90.1999,90.1086,90.1335,39260.0
2017-02-06 10:20:00,108.5,108.56,108.47,108.51,30553.0,90.1418,90.1916,90.1169,90.1501,30553.0
2017-02-06 10:25:00,108.49,108.58,108.47,108.54,17241.0,90.1335,90.2083,90.1169,90.175,17241.0
2017-02-06 10:30:00,108.53,108.54,108.21,108.22,23727.0,90.1667,90.175,89.9009,89.9092,23727.0
2017-02-06 10:35:00,108.24,108.27,108.05,108.05,14816.0,89.9258,89.9507,89.7679,89.7679,14816.0
2017-02-06 10:40:00,108.05,108.08,107.94,107.98,17409.0,89.7679,89.7929,89.6765,89.7098,17409.0
2017-02-06 10:45:00,107.99,108.02,107.86,107.9,14055.0,89.7181,89.743,89.6101,89.6433,14055.0
2017-02-06 10:50:00,107.91,107.96,107.81,107.91,21500.0,89.6516,89.6932,89.5685,89.6516,21500.0
2017-02-06 10:55:00,107.91,107.98,107.88,107.92,39042.0,89.6516,89.7098,89.6267,89.6599,39042.0
2017-02-06 11:00:00,107.91,108.03,107.91,108.03,25589.0,89.6516,89.7513,89.6516,89.7513,25589.0
2017-02-06 11:05:00,108.04,108.05,107.95,108.04,45150.0,89.7596,89.7679,89.6848,89.7596,45150.0
2017-02-06 11:10:00,108.04,108.1,107.99,108.02,24035.0,89.7596,89.8095,89.7181,89.743,24035.0
2017-02-06 11:15:00,108.02,108.09,108.0,108.01,19834.0,89.743,89.8012,89.7264,89.7347,19834.0
2017-02-06 11:20:00,108.01,108.1,108.0,108.09,14898.0,89.7347,89.8095,89.7264,89.8012,14898.0
2017-02-06 11:25:00,108.08,108.09,108.01,108.07,19038.0,89.7929,89.8012,89.7347,89.7845,19038.0
2017-02-06 11:30:00,108.07,108.09,108.06,108.08,19399.0,89.7845,89.8012,89.7762,89.7929,19399.0
2017-02-06 11:35:00,108.08,108.09,108.04,108.06,15106.0,89.7929,89.8012,89.7596,89.7762,15106.0
2017-02-06 11:40:00,108.06,108.09,108.03,108.03,20175.0,89.7762,89.8012,89.7513,89.7513,20175.0
2017-02-06 11:45:00,108.04,108.06,108.02,108.02,17197.0,89.7596,89.7762,89.743,89.743,17197.0
2017-02-06 11:50:00,108.02,108.06,107.97,108.05,19687.0,89.743,89.7762,89.7015,89.7679,19687.0
2017-02-06 11:55:00,108.05,108.09,108.05,108.06,18280.0,89.7679,89.8012,89.7679,89.7762,18280.0
2017-02-06 12:00:00,108.06,108.09,107.99,108.05,11230.0,89.7762,89.8012,89.7181,89.7679,11230.0
2017-02-06 12:05:00,108.09,108.09,108.05,108.06,19324.0,89.8012,89.8012,89.7679,89.7762,19324.0
2017-02-06 12:10:00,108.08,108.17,108.08,108.16,16004.0,89.7929,89.8676,89.7929,89.8593,16004.0
2017-02-06 12:15:00,108.16,108.2,108.11,108.2,13136.0,89.8593,89.8925,89.8178,89.8925,13136.0
2017-02-06 12:20:00,108.2,108.28,108.18,108.19,15317.0,89.8925,89.959,89.8759,89.8842,15317.0
2017-02-06 12:25:00,108.19,108.2,108.12,108.14,16656.0,89.8842,89.8925,89.8261,89.8427,16656.0
2017-02-06 12:30:00,108.15,108.19,108.07,108.08,10795.0,89.851,89.8842,89.7845,89.7929,10795.0
2017-02-06 12:35:00,108.08,108.11,108.04,108.08,17330.0,89.7929,89.8178,89.7596,89.7929,17330.0
2017-02-06 12:40:00,108.09,108.14,108.06,108.13,6562.0,89.8012,89.8427,89.7762,89.8344,6562.0
2017-02-06 12:45:00,108.13,108.13,108.05,108.06,10303.0,89.8344,89.8344,89.7679,89.7762,10303.0
2017-02-06 12:50:00,108.06,108.08,108.04,108.06,7786.0,89.7762,89.7929,89.7596,89.7762,7786.0
2017-02-06 12:55:00,108.07,108.11,107.97,107.98,7194.0,89.7845,89.8178,89.7015,89.7098,7194.0
2017-02-06 13:00:00,107.98,108.02,107.86,107.9,12594.0,89.7098,89.743,89.6101,89.6433,12594.0
2017-02-06 13:05:00,107.91,107.99,107.91,107.96,10088.0,89.6516,89.7181,89.6516,89.6932,10088.0
2017-02-06 13:10:00,107.96,107.97,107.84,107.84,15800.0,89.6932,89.7015,89.5935,89.5935,15800.0
2017-02-06 13:15:00,107.84,107.91,107.78,107.83,9489.0,89.5935,89.6516,89.5436,89.5852,9489.0
2017-02-06 13:20:00,107.84,107.89,107.81,107.81,7491.0,89.5935,89.635,89.5685,89.5685,7491.0
2017-02-06 13:25:00,107.79,107.79,107.7,107.7,12972.0,89.5519,89.5519,89.4771,89.4771,12972.0
2017-02-06 13:30:00,107.69,107.73,107.58,107.63,21513.0,89.4688,89.5021,89.3775,89.419,21513.0
2017-02-06 13:35:00,107.64,107.74,107.61,107.66,22829.0,89.4273,89.5104,89.4024,89.4439,22829.0
2017-02-06 13:40:00,107.63,107.71,107.63,107.66,13854.0,89.419,89.4855,89.419,89.4439,13854.0
2017-02-06 13:45:00,107.69,107.77,107.66,107.77,8333.0,89.4688,89.5353,89.4439,89.5353,8333.0
2017-02-06 13:50:00,107.78,107.94,107.76,107.9,17073.0,89.5436,89.6765,89.527,89.6433,17073.0
2017-02-06 13:55:00,107.91,107.93,107.87,107.87,8719.0,89.6516,89.6682,89.6184,89.6184,8719.0
2017-02-06 14:00:00,107.9,107.97,107.88,107.9,20585.0,89.6433,89.7015,89.6267,89.6433,20585.0
2017-02-06 14:05:00,107.9,107.9,107.77,107.83,11997.0,89.6433,89.6433,89.5353,89.5852,11997.0
2017-02-06 14:10:00,107.84,107.93,107.83,107.91,15374.0,89.5935,89.6682,89.5852,89.6516,15374.0
2017-02-06 14:15:00,107.92,107.96,107.86,107.94,17928.0,89.6599,89.6932,89.6101,89.6765,17928.0
2017-02-06 14:20:00,107.94,108.02,107.94,107.96,31911.0,89.6765,89.743,89.6765,89.6932,31911.0
2017-02-06 14:25:00,107.96,108.03,107.95,108.03,26168.0,89.6932,89.7513,89.6848,89.7513,26168.0
2017-02-06 14:30:00,108.03,108.1,108.0,108.07,21926.0,89.7513,89.8095,89.7264,89.7845,21926.0
2017-02-06 14:35:00,108.08,108.09,108.03,108.04,13997.0,89.7929,89.8012,89.7513,89.7596,13997.0
2017-02-06 14:40:00,108.05,108.08,108.01,108.07,10797.0,89.7679,89.7929,89.7347,89.7845,10797.0
2017-02-06 14:45:00,108.06,108.11,108.03,108.1,11053.0,89.7762,89.8178,89.7513,89.8095,11053.0
2017-02-06 14:50:00,108.09,108.12,108.05,108.06,13264.0,89.8012,89.8261,89.7679,89.7762,13264.0
2017-02-06 14:55:00,108.06,108.17,108.06,108.15,11125.0,89.7762,89.8676,89.7762,89.851,11125.0
2017-02-06 15:00:00,108.15,108.15,108.09,108.09,15951.0,89.851,89.851,89.8012,89.8012,15951.0
2017-02-06 15:05:00,108.09,108.18,108.09,108.17,15789.0,89.8012,89.8759,89.8012,89.8676,15789.0
2017-02-06 15:10:00,108.17,108.21,108.12,108.12,22081.0,89.8676,89.9009,89.8261,89.8261,22081.0
2017-02-06 15:15:00,108.12,108.26,108.11,108.2,100272.0,89.8261,89.9424,89.8178,89.8925,100272.0
2017-02-06 15:20:00,108.2,108.25,108.2,108.23,31671.0,89.8925,89.9341,89.8925,89.9175,31671.0
2017-02-06 15:25:00,108.23,108.24,108.09,108.09,32497.0,89.9175,89.9258,89.8012,89.8012,32497.0
2017-02-06 15:30:00,108.09,108.1,107.99,108.01,46310.0,89.8012,89.8095,89.7181,89.7347,46310.0
2017-02-06 15:35:00,108.02,108.05,108.0,108.05,47786.0,89.743,89.7679,89.7264,89.7679,47786.0
2017-02-06 15:40:00,108.05,108.05,107.91,107.91,83305.0,89.7679,89.7679,89.6516,89.6516,83305.0
2017-02-06 15:45:00,107.91,107.92,107.82,107.86,83547.0,89.6516,89.6599,89.5768,89.6101,83547.0
2017-02-06 15:50:00,107.86,107.94,107.86,107.88,119561.0,89.6101,89.6765,89.6101,89.6267,119561.0
2017-02-06 15:55:00,107.87,107.87,107.63,107.67,424291.0,89.6184,89.6184,89.419,89.4522,424291.0
2017-02-07 09:30:00,108.19,108.27,107.77,108.19,69115.0,89.8842,89.9507,89.5353,89.8842,69115.0
2017-02-07 09:35:00,108.18,108.29,107.86,108.21,21006.0,89.8759,89.9673,89.6101,89.9009,21006.0
2017-02-07 09:40:00,108.24,108.27,107.92,108.07,39792.0,89.9258,89.9507,89.6599,89.7845,39792.0
2017-02-07 09:45:00,108.08,108.35,108.03,108.26,38172.0,89.7929,90.0172,89.7513,89.9424,38172.0
2017-02-07 09:50:00,108.3,108.61,108.3,108.54,85720.0,89.9756,90.2332,89.9756,90.175,85720.0
2017-02-07 09:55:00,108.54,108.58,108.26,108.42,43766.0,90.175,90.2083,89.9424,90.0753,43766.0
2017-02-07 10:00:00,108.43,108.68,108.43,108.6,62132.0,90.0836,90.2913,90.0836,90.2249,62132.0
2017-02-07 10:05:00,108.65,108.76,108.5,108.56,36342.0,90.2664,90.3578,90.1418,90.1916,36342.0
2017-02-07 10:10:00,108.56,108.56,108.33,108.43,28306.0,90.1916,90.1916,90.0006,90.0836,28306.0
2017-02-07 10:15:00,108.44,108.45,108.2,108.2,19962.0,90.0919,90.1002,89.8925,89.8925,19962.0
2017-02-07 10:20:00,108.22,108.4,108.19,108.28,32505.0,89.9092,90.0587,89.8842,89.959,32505.0
2017-02-07 10:25:00,108.32,108.41,108.27,108.29,12286.0,89.9922,90.067,89.9507,89.9673,12286.0
2017-02-07 10:30:00,108.29,108.33,108.21,108.27,15714.0,89.9673,90.0006,89.9009,89.9507,15714.0
2017-02-07 10:35:00,108.29,108.36,108.22,108.31,11616.0,89.9673,90.0255,89.9092,89.9839,11616.0
2017-02-07 10:40:00,108.32,108.4,108.3,108.39,13546.0,89.9922,90.0587,89.9756,90.0504,13546.0
2017-02-07 10:45:00,108.41,108.41,108.27,108.28,19154.0,90.067,90.067,89.9507,89.959,19154.0
2017-02-07 10:50:00,108.31,108.35,108.27,108.31,16054.0,89.9839,90.0172,89.9507,89.9839,16054.0
2017-02-07 10:55:00,108.31,108.36,108.26,108.32,24885.0,89.9839,90.0255,89.9424,89.9922,24885.0
2017-02-07 11:00:00,108.32,108.42,108.32,108.42,19858.0,89.9922,90.0753,89.9922,90.0753,19858.0
2017-02-07 11:05:00,108.44,108.48,108.36,108.4,44991.0,90.0919,90.1252,90.0255,90.0587,44991.0
2017-02-07 11:10:00,108.41,108.41,108.23,108.25,25889.0,90.067,90.067,89.9175,89.9341,25889.0
2017-02-07 11:15:00,108.25,108.25,108.03,108.1,25705.0,89.9341,89.9341,89.7513,89.8095,25705.0
2017-02-07 11:20:00,108.1,108.11,107.98,108.0,17544.0,89.8095,89.8178,89.7098,89.7264,17544.0
2017-02-07 11:25:00,108.03,108.12,108.0,108.06,13536.0,89.7513,89.8261,89.7264,89.7762,13536.0
2017-02-07 11:30:00,108.07,108.18,108.05,108.14,13209.0,89.7845,89.8759,89.7679,89.8427,13209.0
2017-02-07 11:35:00,108.11,108.14,107.88,107.97,19861.0,89.8178,89.8427,89.6267,89.7015,19861.0
2017-02-07 11:40:00,107.96,108.08,107.94,108.05,16037.0,89.6932,89.7929,89.6765,89.7679,16037.0
2017-02-07 11:45:00,108.08,108.21,108.02,108.14,13564.0,89.7929,89.9009,89.743,89.8427,13564.0
2017-02-07 11:50:00,108.15,108.2,108.06,108.15,15176.0,89.851,89.8925,89.7762,89.851,15176.0
2017-02-07 11:55:00,108.17,108.27,108.11,108.27,18112.0,89.8676,89.9507,89.8178,89.9507,18112.0
2017-02-07 12:00:00,108.25,108.36,108.24,108.34,21083.0,89.9341,90.0255,89.9258,90.0089,21083.0
2017-02-07 12:05:00,108.37,108.38,108.25,108.26,10837.0,90.0338,90.0421,89.9341,89.9424,10837.0
2017-02-07 12:10:00,108.22,108.32,108.19,108.23,15337.0,89.9092,89.9922,89.8842,89.9175,15337.0
2017-02-07 12:15:00,108.22,108.23,108.01,108.06,15283.0,89.9092,89.9175,89.7347,89.7762,15283.0
2017-02-07 12:20:00,108.07,108.17,108.0,108.02,18200.0,89.7845,89.8676,89.7264,89.743,18200.0
2017-02-07 12:25:00,108.05,108.07,107.85,107.86,21480.0,89.7679,89.7845,89.6018,89.6101,21480.0
2017-02-07 12:30:00,107.89,108.02,107.89,108.01,17807.0,89.635,89.743,89.635,89.7347,17807.0
2017-02-07 12:35:00,108.03,108.07,108.01,108.05,28317.0,89.7513,89.7845,89.7347,89.7679,28317.0
2017-02-07 12:40:00,108.06,108.07,107.91,107.91,19914.0,89.7762,89.7845,89.6516,89.6516,19914.0
2017-02-07 12:45:00,107.91,107.94,107.79,107.79,12336.0,89.6516,89.6765,89.5519,89.5519,12336.0
2017-02-07 12:50:00,107.79,107.89,107.66,107.71,21645.0,89.5519,89.635,89.4439,89.4855,21645.0
2017-02-07 12:55:00,107.71,107.73,107.62,107.62,21556.0,89.4855,89.5021,89.4107,89.4107,21556.0
2017-02-07 13:00:00,107.62,107.66,107.5,107.58,27304.0,89.4107,89.4439,89.311,89.3775,27304.0
2017-02-07 13:05:00,107.6,107.67,107.55,107.56,22175.0,89.3941,89.4522,89.3525,89.3608,22175.0
2017-02-07 13:10:00,107.6,107.63,107.47,107.47,26139.0,89.3941,89.419,89.2861,89.2861,26139.0
2017-02-07 13:15:00,107.45,107.5,107.35,107.42,20727.0,89.2694,89.311,89.1864,89.2445,20727.0
2017-02-07 13:20:00,107.41,107.63,107.39,107.63,16481.0,89.2362,89.419,89.2196,89.419,16481.0
2017-02-07 13:25:00,107.62,107.63,107.57,107.6,17008.0,89.4107,89.419,89.3691,89.3941,17008.0
2017-02-07 13:30:00,107.6,107.72,107.6,107.65,18612.0,89.3941,89.4938,89.3941,89.4356,18612.0
2017-02-07 13:35:00,107.66,107.69,107.61,107.68,13204.0,89.4439,89.4688,89.4024,89.4605,13204.0
2017-02-07 13:40:00,107.69,107.73,107.61,107.72,14960.0,89.4688,89.5021,89.4024,89.4938,14960.0
2017-02-07 13:45:00,107.74,107.81,107.68,107.79,17290.0,89.5104,89.5685,89.4605,89.5519,17290.0
2017-02-07 13:50:00,107.79,107.84,107.75,107.75,14204.0,89.5519,89.5935,89.5187,89.5187,14204.0
2017-02-07 13:55:00,107.75,107.84,107.72,107.81,14349.0,89.5187,89.5935,89.4938,89.5685,14349.0
2017-02-07 14:00:00,107.82,107.9,107.8,107.81,27431.0,89.5768,89.6433,89.5602,89.5685,27431.0
2017-02-07 14:05:00,107.83,107.86,107.8,107.83,18314.0,89.5852,89.6101,89.5602,89.5852,18314.0
2017-02-07 14:10:00,107.82,107.83,107.79,107.82,11222.0,89.5768,89.5852,89.5519,89.5768,11222.0
2017-02-07 14:15:00,107.8,107.86,107.79,107.86,14626.0,89.5602,89.6101,89.5519,89.6101,14626.0
2017-02-07 14:20:00,107.86,107.86,107.82,107.83,15580.0,89.6101,89.6101,89.5768,89.5852,15580.0
2017-02-07 14:25:00,107.84,107.87,107.82,107.85,18434.0,89.5935,89.6184,89.5768,89.6018,18434.0
2017-02-07 14:30:00,107.84,107.92,107.83,107.88,18593.0,89.5935,89.6599,89.5852,89.6267,18593.0
2017-02-07 14:35:00,107.88,107.93,107.86,107.87,19208.0,89.6267,89.6682,89.6101,89.6184,19208.0
2017-02-07 14:40:00,107.87,108.0,107.86,108.0,16954.0,89.6184,89.7264,89.6101,89.7264,16954.0
2017-02-07 14:45:00,108.0,108.03,107.95,107.99,28400.0,89.7264,89.7513,89.6848,89.7181,28400.0
2017-02-07 14:50:00,108.01,108.03,107.6,107.6,262078.0,89.7347,89.7513,89.3941,89.3941,262078.0
2017-02-07 14:55:00,107.6,107.64,107.55,107.6,27842.0,89.3941,89.4273,89.3525,89.3941,27842.0
2017-02-07 15:00:00,107.61,107.69,107.56,107.65,22141.0,89.4024,89.4688,89.3608,89.4356,22141.0
2017-02-07 15:05:00,107.64,107.65,107.57,107.59,22495.0,89.4273,89.4356,89.3691,89.3858,22495.0
2017-02-07 15:10:00,107.6,107.67,107.55,107.65,25182.0,89.3941,89.4522,89.3525,89.4356,25182.0
2017-02-07 15:15:00,107.66,107.66,107.56,107.57,21612.0,89.4439,89.4439,89.3608,89.3691,21612.0
2017-02-07 15:20:00,107.55,107.6,107.49,107.52,22757.0,89.3525,89.3941,89.3027,89.3276,22757.0
2017-02-07 15:25:00,107.53,107.57,107.5,107.54,20647.0,89.3359,89.3691,89.311,89.3442,20647.0
2017-02-07 15:30:00,107.54,107.56,107.5,107.56,132605.0,89.3442,89.3608,89.311,89.3608,132605.0
2017-02-07 15:35:00,107.57,107.69,107.53,107.69,38634.0,89.3691,89.4688,89.3359,89.4688,38634.0
2017-02-07 15:40:00,107.69,107.69,107.62,107.63,53518.0,89.4688,89.4688,89.4107,89.419,53518.0
2017-02-07 15:45:00,107.62,107.65,107.53,107.54,63189.0,89.4107,89.4356,89.3359,89.3442,63189.0
2017-02-07 15:50:00,107.53,107.58,107.49,107.58,72760.0,89.3359,89.3775,89.3027,89.3775,72760.0
2017-02-07 15:55:00,107.58,107.75,107.52,107.59,294399.0,89.3775,89.5187,89.3276,89.3858,294399.0
2017-02-08 09:30:00,107.52,107.58,106.5,106.56,67626.0,89.3276,89.3775,88.4802,88.53,67626.0
2017-02-08 09:35:00,106.62,107.05,106.58,106.65,79483.0,88.5799,88.9371,88.5467,88.6048,79483.0
2017-02-08 09:40:00,106.74,106.77,106.29,106.41,73724.0,88.6796,88.7045,88.3057,88.4054,73724.0
2017-02-08 09:45:00,106.42,106.66,106.27,106.5,27372.0,88.4137,88.6131,88.2891,88.4802,27372.0
2017-02-08 09:50:00,106.5,106.68,106.44,106.56,30888.0,88.4802,88.6297,88.4303,88.53,30888.0
2017-02-08 09:55:00,106.56,106.66,106.38,106.38,23119.0,88.53,88.6131,88.3805,88.3805,23119.0
2017-02-08 10:00:00,106.38,106.64,106.33,106.57,24908.0,88.3805,88.5965,88.339,88.5383,24908.0
2017-02-08 10:05:00,106.56,106.6,106.47,106.5,24306.0,88.53,88.5633,88.4553,88.4802,24306.0
2017-02-08 10:10:00,106.51,106.64,106.48,106.64,25254.0,88.4885,88.5965,88.4636,88.5965,25254.0
2017-02-08 10:15:00,106.67,106.8,106.61,106.74,38777.0,88.6214,88.7294,88.5716,88.6796,38777.0
2017-02-08 10:20:00,106.71,106.96,106.62,106.96,27406.0,88.6547,88.8624,88.5799,88.8624,27406.0
2017-02-08 10:25:00,106.96,107.01,106.86,107.0,89798.0,88.8624,88.9039,88.7793,88.8956,89798.0
2017-02-08 10:30:00,107.01,107.03,106.76,106.79,38730.0,88.9039,88.9205,88.6962,88.7211,38730.0
2017-02-08 10:35:00,106.78,106.81,106.67,106.76,26094.0,88.7128,88.7377,88.6214,88.6962,26094.0
2017-02-08 10:40:00,106.77,106.83,106.63,106.82,31775.0,88.7045,88.7544,88.5882,88.746,31775.0
2017-02-08 10:45:00,106.83,106.94,106.8,106.85,30105.0,88.7544,88.8457,88.7294,88.771,30105.0
2017-02-08 10:50:00,106.87,106.99,106.85,106.91,20698.0,88.7876,88.8873,88.771,88.8208,20698.0
2017-02-08 10:55:00,106.94,106.96,106.82,106.93,14121.0,88.8457,88.8624,88.746,88.8374,14121.0
2017-02-08 11:00:00,106.93,107.07,106.87,107.03,45882.0,88.8374,88.9537,88.7876,88.9205,45882.0
2017-02-08 11:05:00,107.03,107.11,106.98,107.11,42690.0,88.9205,88.987,88.879,88.987,42690.0
2017-02-08 11:10:00,107.11,107.34,107.08,107.32,29997.0,88.987,89.1781,88.9621,89.1614,29997.0
2017-02-08 11:15:00,107.32,107.41,107.3,107.35,34378.0,89.1614,89.2362,89.1448,89.1864,34378.0
2017-02-08 11:20:00,107.38,107.56,107.36,107.45,22719.0,89.2113,89.3608,89.1947,89.2694,22719.0
2017-02-08 11:25:00,107.5,107.67,107.48,107.65,75663.0,89.311,89.4522,89.2944,89.4356,75663.0
2017-02-08 11:30:00,107.66,107.69,107.58,107.68,46168.0,89.4439,89.4688,89.3775,89.4605,46168.0
2017-02-08 11:35:00,107.68,107.68,107.33,107.33,39223.0,89.4605,89.4605,89.1698,89.1698,39223.0
2017-02-08 11:40:00,107.33,107.43,107.32,107.4,18806.0,89.1698,89.2528,89.1614,89.2279,18806.0
2017-02-08 11:45:00,107.39,107.41,107.26,107.26,18412.0,89.2196,89.2362,89.1116,89.1116,18412.0
2017-02-08 11:50:00,107.27,107.5,107.26,107.49,58126.0,89.1199,89.311,89.1116,89.3027,58126.0
2017-02-08 11:55:00,107.48,107.49,107.41,107.43,37798.0,89.2944,89.3027,89.2362,89.2528,37798.0
2017-02-08 12:00:00,107.42,107.6,107.41,107.6,22856.0,89.2445,89.3941,89.2362,89.3941,22856.0
2017-02-08 12:05:00,107.6,107.74,107.57,107.73,21740.0,89.3941,89.5104,89.3691,89.5021,21740.0
2017-02-08 12:10:00,107.71,107.79,107.71,107.72,27861.0,89.4855,89.5519,89.4855,89.4938,27861.0
2017-02-08 12:15:00,107.74,107.81,107.73,107.8,23825.0,89.5104,89.5685,89.5021,89.5602,23825.0
2017-02-08 12:20:00,107.8,107.86,107.73,107.77,51438.0,89.5602,89.6101,89.5021,89.5353,51438.0
2017-02-08 12:25:00,107.76,107.81,107.71,107.81,10385.0,89.527,89.5685,89.4855,89.5685,10385.0
2017-02-08 12:30:00,107.8,107.92,107.8,107.92,22941.0,89.5602,89.6599,89.5602,89.6599,22941.0
2017-02-08 12:35:00,107.92,107.93,107.62,107.63,69307.0,89.6599,89.6682,89.4107,89.419,69307.0
2017-02-08 12:40:00,107.63,107.65,107.5,107.5,62094.0,89.419,89.4356,89.311,89.311,62094.0
2017-02-08 12:45:00,107.52,107.54,107.39,107.43,25315.0,89.3276,89.3442,89.2196,89.2528,25315.0
2017-02-08 12:50:00,107.42,107.5,107.41,107.5,12440.0,89.2445,89.311,89.2362,89.311,12440.0
2017-02-08 12:55:00,107.5,107.51,107.43,107.43,15594.0,89.311,89.3193,89.2528,89.2528,15594.0
2017-02-08 13:00:00,107.45,107.63,107.43,107.61,18037.0,89.2694,89.419,89.2528,89.4024,18037.0
2017-02-08 13:05:00,107.62,107.65,107.6,107.61,17190.0,89.4107,89.4356,89.3941,89.4024,17190.0
2017-02-08 13:10:00,107.59,107.6,107.41,107.41,48737.0,89.3858,89.3941,89.2362,89.2362,48737.0
2017-02-08 13:15:00,107.43,107.59,107.43,107.59,14896.0,89.2528,89.3858,89.2528,89.3858,14896.0
2017-02-08 13:20:00,107.59,107.64,107.56,107.63,15410.0,89.3858,89.4273,89.3608,89.419,15410.0
2017-02-08 13:25:00,107.63,107.64,107.54,107.55,15223.0,89.419,89.4273,89.3442,89.3525,15223.0
2017-02-08 13:30:00,107.56,107.62,107.55,107.6,19835.0,89.3608,89.4107,89.3525,89.3941,19835.0
2017-02-08 13:35:00,107.62,107.62,107.52,107.54,14778.0,89.4107,89.4107,89.3276,89.3442,14778.0
2017-02-08 13:40:00,107.55,107.55,107.48,107.52,25654.0,89.3525,89.3525,89.2944,89.3276,25654.0
2017-02-08 13:45:00,107.53,107.64,107.5,107.59,15686.0,89.3359,89.4273,89.311,89.3858,15686.0
2017-02-08 13:50:00,107.6,107.63,107.58,107.59,13567.0,89.3941,89.419,89.3775,89.3858,13567.0
2017-02-08 13:55:00,107.59,107.64,107.57,107.64,18220.0,89.3858,89.4273,89.3691,89.4273,18220.0
2017-02-08 14:00:00,107.64,107.73,107.63,107.7,14834.0,89.4273,89.5021,89.419,89.4771,14834.0
2017-02-08 14:05:00,107.7,107.71,107.62,107.62,16036.0,89.4771,89.4855,89.4107,89.4107,16036.0
2017-02-08 14:10:00,107.62,107.64,107.56,107.57,14635.0,89.4107,89.4273,89.3608,89.3691,14635.0
2017-02-08 14:15:00,107.58,107.7,107.57,107.66,10756.0,89.3775,89.4771,89.3691,89.4439,10756.0
2017-02-08 14:20:00,107.66,107.66,107.6,107.62,15705.0,89.4439,89.4439,89.3941,89.4107,15705.0
2017-02-08 14:25:00,107.63,107.63,107.48,107.51,19324.0,89.419,89.419,89.2944,89.3193,19324.0
2017-02-08 14:30:00,107.51,107.59,107.49,107.49,46356.0,89.3193,89.3858,89.3027,89.3027,46356.0
2017-02-08 14:35:00,107.49,107.54,107.27,107.32,307177.0,89.3027,89.3442,89.1199,89.1614,307177.0
2017-02-08 14:40:00,107.32,107.34,107.15,107.24,49266.0,89.1614,89.1781,89.0202,89.095,49266.0
2017-02-08 14:45:00,107.25,107.37,107.24,107.37,15536.0,89.1033,89.203,89.095,89.203,15536.0
2017-02-08 14:50:00,107.38,107.48,107.37,107.45,13822.0,89.2113,89.2944,89.203,89.2694,13822.0
2017-02-08 14:55:00,107.45,107.53,107.44,107.52,11329.0,89.2694,89.3359,89.2611,89.3276,11329.0
2017-02-08 15:00:00,107.52,107.55,107.45,107.5,32334.0,89.3276,89.3525,89.2694,89.311,32334.0
2017-02-08 15:05:00,107.5,107.57,107.49,107.55,9496.0,89.311,89.3691,89.3027,89.3525,9496.0
2017-02-08 15:10:00,107.57,107.62,107.53,107.55,20270.0,89.3691,89.4107,89.3359,89.3525,20270.0
2017-02-08 15:15:00,107.54,107.55,107.34,107.46,45902.0,89.3442,89.3525,89.1781,89.2778,45902.0
2017-02-08 15:20:00,107.47,107.49,107.41,107.44,24774.0,89.2861,89.3027,89.2362,89.2611,24774.0
2017-02-08 15:25:00,107.45,107.51,107.44,107.5,40682.0,89.2694,89.3193,89.2611,89.311,40682.0
2017-02-08 15:30:00,107.5,107.5,107.43,107.46,42875.0,89.311,89.311,89.2528,89.2778,42875.0
2017-02-08 15:35:00,107.46,107.53,107.42,107.48,71072.0,89.2778,89.3359,89.2445,89.2944,71072.0
2017-02-08 15:40:00,107.48,107.5,107.44,107.47,69754.0,89.2944,89.311,89.2611,89.2861,69754.0
2017-02-08 15:45:00,107.49,107.49,107.39,107.4,66752.0,89.3027,89.3027,89.2196,89.2279,66752.0
2017-02-08 15:50:00,107.41,107.43,107.37,107.39,62024.0,89.2362,89.2528,89.203,89.2196,62024.0
2017-02-08 15:55:00,107.39,107.44,107.3,107.35,101555.0,89.2196,89.2611,89.1448,89.1864,101555.0
2017-02-09 09:30:00,107.58,107.81,107.35,107.53,55642.0,89.3775,89.5685,89.1864,89.3359,55642.0
2017-02-09 09:35:00,107.53,107.54,107.35,107.44,29647.0,89.3359,89.3442,89.1864,89.2611,29647.0
2017-02-09 09:40:00,107.43,107.58,107.32,107.5,22724.0,89.2528,89.3775,89.1614,89.311,22724.0
2017-02-09 09:45:00,107.53,107.57,107.35,107.39,30922.0,89.3359,89.3691,89.1864,89.2196,30922.0
2017-02-09 09:50:00,107.4,107.46,107.37,107.45,49056.0,89.2279,89.2778,89.203,89.2694,49056.0
2017-02-09 09:55:00,107.46,107.49,107.41,107.46,28281.0,89.2778,89.3027,89.2362,89.2778,28281.0
2017-02-09 10:00:00,107.45,107.47,107.22,107.27,27195.0,89.2694,89.2861,89.0784,89.1199,27195.0
2017-02-09 10:05:00,107.29,107.3,107.2,107.25,17926.0,89.1365,89.1448,89.0617,89.1033,17926.0
2017-02-09 10:10:00,107.27,107.48,107.27,107.43,21375.0,89.1199,89.2944,89.1199,89.2528,21375.0
2017-02-09 10:15:00,107.43,107.46,107.35,107.38,21700.0,89.2528,89.2778,89.1864,89.2113,21700.0
2017-02-09 10:20:00,107.39,107.44,107.36,107.39,45573.0,89.2196,89.2611,89.1947,89.2196,45573.0
2017-02-09 10:25:00,107.4,107.41,107.35,107.4,43700.0,89.2279,89.2362,89.1864,89.2279,43700.0
2017-02-09 10:30:00,107.4,107.7,107.38,107.54,64110.0,89.2279,89.4771,89.2113,89.3442,64110.0
2017-02-09 10:35:00,107.52,107.55,107.42,107.43,32007.0,89.3276,89.3525,89.2445,89.2528,32007.0
2017-02-09 10:40:00,107.44,107.58,107.43,107.56,57399.0,89.2611,89.3775,89.2528,89.3608,57399.0
2017-02-09 10:45:00,107.55,107.69,107.54,107.68,39177.0,89.3525,89.4688,89.3442,89.4605,39177.0
2017-02-09 10:50:00,107.68,107.88,107.68,107.73,37661.0,89.4605,89.6267,89.4605,89.5021,37661.0
2017-02-09 10:55:00,107.74,107.79,107.61,107.72,27411.0,89.5104,89.5519,89.4024,89.4938,27411.0
2017-02-09 11:00:00,107.73,107.81,107.69,107.72,27631.0,89.5021,89.5685,89.4688,89.4938,27631.0
2017-02-09 11:05:00,107.73,107.74,107.62,107.67,12721.0,89.5021,89.5104,89.4107,89.4522,12721.0
2017-02-09 11:10:00,107.67,107.7,107.54,107.63,53832.0,89.4522,89.4771,89.3442,89.419,53832.0
2017-02-09 11:15:00,107.64,107.71,107.61,107.68,50406.0,89.4273,89.4855,89.4024,89.4605,50406.0
2017-02-09 11:20:00,107.69,107.69,107.62,107.62,27564.0,89.4688,89.4688,89.4107,89.4107,27564.0
2017-02-09 11:25:00,107.63,107.66,107.48,107.5,33406.0,89.419,89.4439,89.2944,89.311,33406.0
2017-02-09 11:30:00,107.5,107.53,107.49,107.52,44331.0,89.311,89.3359,89.3027,89.3276,44331.0
2017-02-09 11:35:00,107.52,107.56,107.39,107.48,50887.0,89.3276,89.3608,89.2196,89.2944,50887.0
2017-02-09 11:40:00,107.48,107.49,107.42,107.43,19904.0,89.2944,89.3027,89.2445,89.2528,19904.0
2017-02-09 11:45:00,107.44,107.56,107.44,107.56,27010.0,89.2611,89.3608,89.2611,89.3608,27010.0
2017-02-09 11:50:00,107.56,107.64,107.53,107.58,26368.0,89.3608,89.4273,89.3359,89.3775,26368.0
2017-02-09 11:55:00,107.56,107.61,107.52,107.52,18705.0,89.3608,89.4024,89.3276,89.3276,18705.0
2017-02-09 12:00:00,107.52,107.55,107.48,107.53,28706.0,89.3276,89.3525,89.2944,89.3359,28706.0
2017-02-09 12:05:00,107.52,107.54,107.45,107.53,34836.0,89.3276,89.3442,89.2694,89.3359,34836.0
2017-02-09 12:10:00,107.55,107.61,107.55,107.59,42099.0,89.3525,89.4024,89.3525,89.3858,42099.0
2017-02-09 12:15:00,107.59,107.86,107.59,107.82,41575.0,89.3858,89.6101,89.3858,89.5768,41575.0
2017-02-09 12:20:00,107.84,107.85,107.61,107.68,47075.0,89.5935,89.6018,89.4024,89.4605,47075.0
2017-02-09 12:25:00,107.68,107.69,107.61,107.65,15911.0,89.4605,89.4688,89.4024,89.4356,15911.0
2017-02-09 12:30:00,107.66,107.73,107.65,107.69,19888.0,89.4439,89.5021,89.4356,89.4688,19888.0
2017-02-09 12:35:00,107.69,107.76,107.66,107.73,30885.0,89.4688,89.527,89.4439,89.5021,30885.0
2017-02-09 12:40:00,107.72,107.82,107.67,107.81,36928.0,89.4938,89.5768,89.4522,89.5685,36928.0
2017-02-09 12:45:00,107.81,107.81,107.63,107.69,35182.0,89.5685,89.5685,89.419,89.4688,35182.0
2017-02-09 12:50:00,107.69,107.78,107.65,107.77,28607.0,89.4688,89.5436,89.4356,89.5353,28607.0
2017-02-09 12:55:00,107.77,107.77,107.7,107.74,14147.0,89.5353,89.5353,89.4771,89.5104,14147.0
2017-02-09 13:00:00,107.74,107.77,107.69,107.7,23275.0,89.5104,89.5353,89.4688,89.4771,23275.0
2017-02-09 13:05:00,107.71,107.76,107.69,107.76,29093.0,89.4855,89.527,89.4688,89.527,29093.0
2017-02-09 13:10:00,107.76,107.8,107.7,107.73,48591.0,89.527,89.5602,89.4771,89.5021,48591.0
2017-02-09 13:15:00,107.74,107.78,107.72,107.73,13732.0,89.5104,89.5436,89.4938,89.5021,13732.0
2017-02-09 13:20:00,107.72,107.75,107.68,107.72,17413.0,89.4938,89.5187,89.4605,89.4938,17413.0
2017-02-09 13:25:00,107.71,107.79,107.7,107.78,16890.0,89.4855,89.5519,89.4771,89.5436,16890.0
2017-02-09 13:30:00,107.79,107.8,107.72,107.77,13448.0,89.5519,89.5602,89.4938,89.5353,13448.0
2017-02-09 13:35:00,107.77,107.8,107.76,107.78,18342.0,89.5353,89.5602,89.527,89.5436,18342.0
2017-02-09 13:40:00,107.77,107.78,107.65,107.67,43538.0,89.5353,89.5436,89.4356,89.4522,43538.0
2017-02-09 13:45:00,107.67,107.79,107.65,107.76,67490.0,89.4522,89.5519,89.4356,89.527,67490.0
2017-02-09 13:50:00,107.76,107.77,107.7,107.72,45644.0,89.527,89.5353,89.4771,89.4938,45644.0
2017-02-09 13:55:00,107.73,107.74,107.69,107.73,16691.0,89.5021,89.5104,89.4688,89.5021,16691.0
2017-02-09 14:00:00,107.73,107.74,107.66,107.68,19416.0,89.5021,89.5104,89.4439,89.4605,19416.0
2017-02-09 14:05:00,107.68,107.75,107.66,107.68,28550.0,89.4605,89.5187,89.4439,89.4605,28550.0
2017-02-09 14:10:00,107.68,107.7,107.63,107.67,27135.0,89.4605,89.4771,89.419,89.4522,27135.0
2017-02-09 14:15:00,107.67,107.68,107.6,107.63,28729.0,89.4522,89.4605,89.3941,89.419,28729.0
2017-02-09 14:20:00,107.64,107.69,107.62,107.68,25290.0,89.4273,89.4688,89.4107,89.4605,25290.0
2017-02-09 14:25:00,107.68,107.74,107.67,107.7,39816.0,89.4605,89.5104,89.4522,89.4771,39816.0
2017-02-09 14:30:00,107.71,107.73,107.69,107.7,25696.0,89.4855,89.5021,89.4688,89.4771,25696.0
2017-02-09 14:35:00,107.71,107.8,107.7,107.74,43838.0,89.4855,89.5602,89.4771,89.5104,43838.0
2017-02-09 14:40:00,107.75,107.76,107.64,107.66,19925.0,89.5187,89.527,89.4273,89.4439,19925.0
2017-02-09 14:45:00,107.66,107.72,107.62,107.72,21826.0,89.4439,89.4938,89.4107,89.4938,21826.0
2017-02-09 14:50:00,107.72,107.72,107.65,107.68,22366.0,89.4938,89.4938,89.4356,89.4605,22366.0
2017-02-09 14:55:00,107.68,107.72,107.67,107.69,23705.0,89.4605,89.4938,89.4522,89.4688,23705.0
2017-02-09 15:00:00,107.69,107.7,107.57,107.57,28226.0,89.4688,89.4771,89.3691,89.3691,28226.0
2017-02-09 15:05:00,107.57,107.57,107.48,107.48,101918.0,89.3691,89.3691,89.2944,89.2944,101918.0
2017-02-09 15:10:00,107.48,107.49,107.36,107.37,58537.0,89.2944,89.3027,89.1947,89.203,58537.0
2017-02-09 15:15:00,107.38,107.42,107.3,107.33,43921.0,89.2113,89.2445,89.1448,89.1698,43921.0
2017-02-09 15:20:00,107.33,107.34,107.17,107.22,82278.0,89.1698,89.1781,89.0368,89.0784,82278.0
2017-02-09 15:25:00,107.22,107.31,107.22,107.24,27798.0,89.0784,89.1531,89.0784,89.095,27798.0
2017-02-09 15:30:00,107.24,107.27,107.12,107.14,57523.0,89.095,89.1199,88.9953,89.0119,57523.0
2017-02-09 15:35:00,107.14,107.33,107.12,107.33,77806.0,89.0119,89.1698,88.9953,89.1698,77806.0
2017-02-09 15:40:00,107.33,107.39,107.32,107.38,56828.0,89.1698,89.2196,89.1614,89.2113,56828.0
2017-02-09 15:45:00,107.39,107.46,107.37,107.45,65272.0,89.2196,89.2778,89.203,89.2694,65272.0
2017-02-09 15:50:00,107.45,107.51,107.44,107.51,73207.0,89.2694,89.3193,89.2611,89.3193,73207.0
2017-02-09 15:55:00,107.51,107.57,107.39,107.41,184438.0,89.3193,89.3691,89.2196,89.2362,184438.0
2017-02-10 09:30:00,107.88,108.34,107.88,108.13,74316.0,89.6267,90.0089,89.6267,89.8344,74316.0
2017-02-10 09:35:00,108.11,108.34,108.02,108.22,40102.0,89.8178,90.0089,89.743,89.9092,40102.0
2017-02-10 09:40:00,108.25,108.42,108.02,108.36,125469.0,89.9341,90.0753,89.743,90.0255,125469.0
2017-02-10 09:45:00,108.39,108.43,108.21,108.25,20317.0,90.0504,90.0836,89.9009,89.9341,20317.0
2017-02-10 09:50:00,108.25,108.38,108.18,108.24,16066.0,89.9341,90.0421,89.8759,89.9258,16066.0
2017-02-10 09:55:00,108.25,108.33,108.12,108.28,15537.0,89.9341,90.0006,89.8261,89.959,15537.0
2017-02-10 10:00:00,108.28,108.28,108.07,108.11,16420.0,89.959,89.959,89.7845,89.8178,16420.0
2017-02-10 10:05:00,108.16,108.19,108.03,108.14,29855.0,89.8593,89.8842,89.7513,89.8427,29855.0
2017-02-10 10:10:00,108.14,108.38,108.13,108.38,20809.0,89.8427,90.0421,89.8344,90.0421,20809.0
2017-02-10 10:15:00,108.37,108.39,108.28,108.31,44710.0,90.0338,90.0504,89.959,89.9839,44710.0
2017-02-10 10:20:00,108.29,108.32,108.2,108.24,30759.0,89.9673,89.9922,89.8925,89.9258,30759.0
2017-02-10 10:25:00,108.25,108.4,108.23,108.36,24252.0,89.9341,90.0587,89.9175,90.0255,24252.0
2017-02-10 10:30:00,108.35,108.48,108.31,108.38,41062.0,90.0172,90.1252,89.9839,90.0421,41062.0
2017-02-10 10:35:00,108.4,108.49,108.34,108.43,24623.0,90.0587,90.1335,90.0089,90.0836,24623.0
2017-02-10 10:40:00,108.46,108.49,108.43,108.45,33464.0,90.1086,90.1335,90.0836,90.1002,33464.0
2017-02-10 10:45:00,108.46,108.47,108.4,108.4,34949.0,90.1086,90.1169,90.0587,90.0587,34949.0
2017-02-10 10:50:00,108.4,108.43,108.33,108.34,19432.0,90.0587,90.0836,90.0006,90.0089,19432.0
2017-02-10 10:55:00,108.34,108.35,108.21,108.21,19845.0,90.0089,90.0172,89.9009,89.9009,19845.0
2017-02-10 11:00:00,108.19,108.33,108.16,108.33,45643.0,89.8842,90.0006,89.8593,90.0006,45643.0
2017-02-10 11:05:00,108.32,108.45,108.21,108.22,45663.0,89.9922,90.1002,89.9009,89.9092,45663.0
2017-02-10 11:10:00,108.22,108.25,108.17,108.23,26763.0,89.9092,89.9341,89.8676,89.9175,26763.0
2017-02-10 11:15:00,108.23,108.27,108.17,108.27,12433.0,89.9175,89.9507,89.8676,89.9507,12433.0
2017-02-10 11:20:00,108.28,108.28,108.18,108.23,33258.0,89.959,89.959,89.8759,89.9175,33258.0
2017-02-10 11:25:00,108.25,108.26,108.17,108.22,18588.0,89.9341,89.9424,89.8676,89.9092,18588.0
2017-02-10 11:30:00,108.24,108.3,108.21,108.23,42603.0,89.9258,89.9756,89.9009,89.9175,42603.0
2017-02-10 11:35:00,108.23,108.33,108.23,108.25,38083.0,89.9175,90.0006,89.9175,89.9341,38083.0
2017-02-10 11:40:00,108.26,108.34,108.25,108.34,10338.0,89.9424,90.0089,89.9341,90.0089,10338.0
2017-02-10 11:45:00,108.35,108.37,108.24,108.26,19175.0,90.0172,90.0338,89.9258,89.9424,19175.0
2017-02-10 11:50:00,108.25,108.3,108.2,108.24,13171.0,89.9341,89.9756,89.8925,89.9258,13171.0
2017-02-10 11:55:00,108.24,108.28,108.22,108.24,37614.0,89.9258,89.959,89.9092,89.9258,37614.0
2017-02-10 12:00:00,108.25,108.31,108.22,108.31,28882.0,89.9341,89.9839,89.9092,89.9839,28882.0
2017-02-10 12:05:00,108.3,108.35,108.29,108.34,14468.0,89.9756,90.0172,89.9673,90.0089,14468.0
2017-02-10 12:10:00,108.33,108.36,108.29,108.29,17596.0,90.0006,90.0255,89.9673,89.9673,17596.0
2017-02-10 12:15:00,108.3,108.37,108.29,108.34,13833.0,89.9756,90.0338,89.9673,90.0089,13833.0
2017-02-10 12:20:00,108.34,108.37,108.31,108.31,15591.0,90.0089,90.0338,89.9839,89.9839,15591.0
2017-02-10 12:25:00,108.33,108.34,108.26,108.27,14652.0,90.0006,90.0089,89.9424,89.9507,14652.0
2017-02-10 12:30:00,108.29,108.4,108.26,108.36,21691.0,89.9673,90.0587,89.9424,90.0255,21691.0
2017-02-10 12:35:00,108.36,108.44,108.35,108.4,10907.0,90.0255,90.0919,90.0172,90.0587,10907.0
2017-02-10 12:40:00,108.39,108.4,108.26,108.29,19162.0,90.0504,90.0587,89.9424,89.9673,19162.0
2017-02-10 12:45:00,108.33,108.36,108.2,108.2,48580.0,90.0006,90.0255,89.8925,89.8925,48580.0
2017-02-10 12:50:00,108.22,108.26,108.1,108.14,11759.0,89.9092,89.9424,89.8095,89.8427,11759.0
2017-02-10 12:55:00,108.14,108.18,108.09,108.11,9827.0,89.8427,89.8759,89.8012,89.8178,9827.0
2017-02-10 13:00:00,108.11,108.11,108.04,108.07,15400.0,89.8178,89.8178,89.7596,89.7845,15400.0
2017-02-10 13:05:00,108.08,108.16,108.03,108.15,10860.0,89.7929,89.8593,89.7513,89.851,10860.0
2017-02-10 13:10:00,108.15,108.17,108.1,108.15,10135.0,89.851,89.8676,89.8095,89.851,10135.0
2017-02-10 13:15:00,108.15,108.17,108.09,108.15,51106.0,89.851,89.8676,89.8012,89.851,51106.0
2017-02-10 13:20:00,108.16,108.22,108.14,108.18,40197.0,89.8593,89.9092,89.8427,89.8759,40197.0
2017-02-10 13:25:00,108.2,108.2,108.06,108.07,22107.0,89.8925,89.8925,89.7762,89.7845,22107.0
2017-02-10 13:30:00,108.07,108.09,107.99,108.0,27538.0,89.7845,89.8012,89.7181,89.7264,27538.0
2017-02-10 13:35:00,108.0,108.01,107.95,108.0,17658.0,89.7264,89.7347,89.6848,89.7264,17658.0
2017-02-10 13:40:00,108.01,108.11,108.01,108.09,11136.0,89.7347,89.8178,89.7347,89.8012,11136.0
2017-02-10 13:45:00,108.09,108.13,108.03,108.13,15417.0,89.8012,89.8344,89.7513,89.8344,15417.0
2017-02-10 13:50:00,108.14,108.15,108.08,108.11,10768.0,89.8427,89.851,89.7929,89.8178,10768.0
2017-02-10 13:55:00,108.1,108.11,108.04,108.05,43595.0,89.8095,89.8178,89.7596,89.7679,43595.0
2017-02-10 14:00:00,108.05,108.06,108.02,108.04,16230.0,89.7679,89.7762,89.743,89.7596,16230.0
2017-02-10 14:05:00,108.04,108.05,108.01,108.05,36127.0,89.7596,89.7679,89.7347,89.7679,36127.0
2017-02-10 14:10:00,108.05,108.05,108.02,108.03,30614.0,89.7679,89.7679,89.743,89.7513,30614.0
2017-02-10 14:15:00,108.02,108.04,107.94,107.98,47902.0,89.743,89.7596,89.6765,89.7098,47902.0
2017-02-10 14:20:00,107.97,108.02,107.93,107.93,14721.0,89.7015,89.743,89.6682,89.6682,14721.0
2017-02-10 14:25:00,107.96,108.0,107.95,107.99,21857.0,89.6932,89.7264,89.6848,89.7181,21857.0
2017-02-10 14:30:00,107.98,108.03,107.83,107.92,30130.0,89.7098,89.7513,89.5852,89.6599,30130.0
2017-02-10 14:35:00,107.92,107.92,107.7,107.76,16580.0,89.6599,89.6599,89.4771,89.527,16580.0
2017-02-10 14:40:00,107.77,107.9,107.77,107.88,9503.0,89.5353,89.6433,89.5353,89.6267,9503.0
2017-02-10 14:45:00,107.9,107.91,107.86,107.87,16711.0,89.6433,89.6516,89.6101,89.6184,16711.0
2017-02-10 14:50:00,107.87,107.89,107.8,107.87,22847.0,89.6184,89.635,89.5602,89.6184,22847.0
2017-02-10 14:55:00,107.86,107.87,107.81,107.84,13891.0,89.6101,89.6184,89.5685,89.5935,13891.0
2017-02-10 15:00:00,107.85,107.95,107.85,107.91,32180.0,89.6018,89.6848,89.6018,89.6516,32180.0
2017-02-10 15:05:00,107.92,107.96,107.9,107.93,16267.0,89.6599,89.6932,89.6433,89.6682,16267.0
2017-02-10 15:10:00,107.95,108.02,107.94,107.97,28319.0,89.6848,89.743,89.6765,89.7015,28319.0
2017-02-10 15:15:00,107.96,108.0,107.93,107.98,20803.0,89.6932,89.7264,89.6682,89.7098,20803.0
2017-02-10 15:20:00,107.98,108.01,107.92,108.0,42048.0,89.7098,89.7347,89.6599,89.7264,42048.0
2017-02-10 15:25:00,107.99,107.99,107.93,107.95,17444.0,89.7181,89.7181,89.6682,89.6848,17444.0
2017-02-10 15:30:00,107.96,108.03,107.94,108.01,30750.0,89.6932,89.7513,89.6765,89.7347,30750.0
2017-02-10 15:35:00,108.01,108.01,107.96,107.98,29914.0,89.7347,89.7347,89.6932,89.7098,29914.0
2017-02-10 15:40:00,107.98,108.0,107.91,107.91,31337.0,89.7098,89.7264,89.6516,89.6516,31337.0
2017-02-10 15:45:00,107.92,107.92,107.81,107.85,55905.0,89.6599,89.6599,89.5685,89.6018,55905.0
2017-02-10 15:50:00,107.86,107.94,107.86,107.87,75606.0,89.6101,89.6765,89.6101,89.6184,75606.0
2017-02-10 15:55:00,107.88,107.95,107.83,107.88,121570.0,89.6267,89.6848,89.5852,89.6267,121570.0
2017-02-13 09:30:00,108.09,108.53,107.89,108.48,59126.0,89.8012,90.1667,89.635,90.1252,59126.0
2017-02-13 09:35:00,108.43,108.79,108.39,108.69,28761.0,90.0836,90.3827,90.0504,90.2996,28761.0
2017-02-13 09:40:00,108.7,109.24,108.69,109.11,35902.0,90.3079,90.7566,90.2996,90.6486,35902.0
2017-02-13 09:45:00,109.14,109.3,109.08,109.16,18580.0,90.6735,90.8064,90.6237,90.6901,18580.0
2017-02-13 09:50:00,109.16,109.16,108.75,108.84,36343.0,90.6901,90.6901,90.3495,90.4243,36343.0
2017-02-13 09:55:00,108.89,108.89,108.7,108.8,45005.0,90.4658,90.4658,90.3079,90.391,45005.0
2017-02-13 10:00:00,108.84,108.99,108.75,108.98,21843.0,90.4243,90.5489,90.3495,90.5406,21843.0
2017-02-13 10:05:00,108.99,109.03,108.91,108.95,13662.0,90.5489,90.5821,90.4824,90.5156,13662.0
2017-02-13 10:10:00,108.96,109.02,108.73,108.8,19972.0,90.524,90.5738,90.3329,90.391,19972.0
2017-02-13 10:15:00,108.8,108.95,108.76,108.87,11970.0,90.391,90.5156,90.3578,90.4492,11970.0
2017-02-13 10:20:00,108.87,108.95,108.84,108.85,20224.0,90.4492,90.5156,90.4243,90.4326,20224.0
2017-02-13 10:25:00,108.87,109.05,108.87,109.05,9061.0,90.4492,90.5987,90.4492,90.5987,9061.0
2017-02-13 10:30:00,109.08,109.2,109.0,109.19,17523.0,90.6237,90.7233,90.5572,90.715,17523.0
2017-02-13 10:35:00,109.21,109.21,109.03,109.04,33257.0,90.7317,90.7317,90.5821,90.5904,33257.0
2017-02-13 10:40:00,109.07,109.19,109.07,109.13,34986.0,90.6153,90.715,90.6153,90.6652,34986.0
2017-02-13 10:45:00,109.12,109.12,109.01,109.03,23396.0,90.6569,90.6569,90.5655,90.5821,23396.0
2017-02-13 10:50:00,109.0,109.02,108.88,108.91,31771.0,90.5572,90.5738,90.4575,90.4824,31771.0
2017-02-13 10:55:00,108.9,108.94,108.83,108.88,15588.0,90.4741,90.5073,90.416,90.4575,15588.0
2017-02-13 11:00:00,108.89,108.94,108.87,108.94,20235.0,90.4658,90.5073,90.4492,90.5073,20235.0
2017-02-13 11:05:00,108.93,108.95,108.82,108.83,50532.0,90.499,90.5156,90.4076,90.416,50532.0
2017-02-13 11:10:00,108.83,108.88,108.81,108.87,20008.0,90.416,90.4575,90.3993,90.4492,20008.0
2017-02-13 11:15:00,108.86,108.87,108.76,108.8,19533.0,90.4409,90.4492,90.3578,90.391,19533.0
2017-02-13 11:20:00,108.8,108.82,108.72,108.74,23658.0,90.391,90.4076,90.3246,90.3412,23658.0
2017-02-13 11:25:00,108.75,108.77,108.61,108.65,26830.0,90.3495,90.3661,90.2332,90.2664,26830.0
2017-02-13 11:30:00,108.66,108.66,108.43,108.43,43769.0,90.2747,90.2747,90.0836,90.0836,43769.0
2017-02-13 11:35:00,108.43,108.48,108.38,108.38,15655.0,90.0836,90.1252,90.0421,90.0421,15655.0
2017-02-13 11:40:00,108.38,108.38,108.3,108.33,14751.0,90.0421,90.0421,89.9756,90.0006,14751.0
2017-02-13 11:45:00,108.35,108.41,108.35,108.39,12838.0,90.0172,90.067,90.0172,90.0504,12838.0
2017-02-13 11:50:00,108.38,108.41,108.34,108.35,27312.0,90.0421,90.067,90.0089,90.0172,27312.0
2017-02-13 11:55:00,108.35,108.41,108.34,108.39,17255.0,90.0172,90.067,90.0089,90.0504,17255.0
2017-02-13 12:00:00,108.39,108.41,108.35,108.4,18502.0,90.0504,90.067,90.0172,90.0587,18502.0
2017-02-13 12:05:00,108.4,108.56,108.39,108.5,18929.0,90.0587,90.1916,90.0504,90.1418,18929.0
2017-02-13 12:10:00,108.5,108.59,108.49,108.58,15434.0,90.1418,90.2166,90.1335,90.2083,15434.0
2017-02-13 12:15:00,108.57,108.59,108.52,108.53,9891.0,90.1999,90.2166,90.1584,90.1667,9891.0
2017-02-13 12:20:00,108.54,108.56,108.53,108.54,13269.0,90.175,90.1916,90.1667,90.175,13269.0
2017-02-13 12:25:00,108.55,108.6,108.55,108.56,10989.0,90.1833,90.2249,90.1833,90.1916,10989.0
2017-02-13 12:30:00,108.56,108.65,108.55,108.62,11049.0,90.1916,90.2664,90.1833,90.2415,11049.0
2017-02-13 12:35:00,108.62,108.66,108.59,108.65,13812.0,90.2415,90.2747,90.2166,90.2664,13812.0
2017-02-13 12:40:00,108.66,108.67,108.6,108.61,13196.0,90.2747,90.283,90.2249,90.2332,13196.0
2017-02-13 12:45:00,108.61,108.66,108.56,108.58,30527.0,90.2332,90.2747,90.1916,90.2083,30527.0
2017-02-13 12:50:00,108.58,108.66,108.57,108.63,11276.0,90.2083,90.2747,90.1999,90.2498,11276.0
2017-02-13 12:55:00,108.63,108.63,108.48,108.5,27960.0,90.2498,90.2498,90.1252,90.1418,27960.0
2017-02-13 13:00:00,108.51,108.51,108.4,108.48,17308.0,90.1501,90.1501,90.0587,90.1252,17308.0
2017-02-13 13:05:00,108.49,108.51,108.45,108.48,24154.0,90.1335,90.1501,90.1002,90.1252,24154.0
2017-02-13 13:10:00,108.48,108.51,108.47,108.48,22915.0,90.1252,90.1501,90.1169,90.1252,22915.0
2017-02-13 13:15:00,108.5,108.51,108.44,108.48,20245.0,90.1418,90.1501,90.0919,90.1252,20245.0
2017-02-13 13:20:00,108.49,108.58,108.49,108.56,20445.0,90.1335,90.2083,90.1335,90.1916,20445.0
2017-02-13 13:25:00,108.57,108.7,108.54,108.67,13918.0,90.1999,90.3079,90.175,90.283,13918.0
2017-02-13 13:30:00,108.69,108.69,108.59,108.65,10286.0,90.2996,90.2996,90.2166,90.2664,10286.0
2017-02-13 13:35:00,108.66,108.69,108.57,108.57,9903.0,90.2747,90.2996,90.1999,90.1999,9903.0
2017-02-13 13:40:00,108.58,108.59,108.55,108.56,12618.0,90.2083,90.2166,90.1833,90.1916,12618.0
2017-02-13 13:45:00,108.55,108.56,108.48,108.48,12790.0,90.1833,90.1916,90.1252,90.1252,12790.0
2017-02-13 13:50:00,108.48,108.49,108.42,108.49,18908.0,90.1252,90.1335,90.0753,90.1335,18908.0
2017-02-13 13:55:00,108.48,108.53,108.46,108.47,23248.0,90.1252,90.1667,90.1086,90.1169,23248.0
2017-02-13 14:00:00,108.48,108.49,108.41,108.48,21331.0,90.1252,90.1335,90.067,90.1252,21331.0
2017-02-13 14:05:00,108.48,108.48,108.41,108.47,20027.0,90.1252,90.1252,90.067,90.1169,20027.0
2017-02-13 14:10:00,108.48,108.51,108.45,108.51,21291.0,90.1252,90.1501,90.1002,90.1501,21291.0
2017-02-13 14:15:00,108.51,108.53,108.43,108.44,27413.0,90.1501,90.1667,90.0836,90.0919,27413.0
2017-02-13 14:20:00,108.45,108.48,108.4,108.46,20550.0,90.1002,90.1252,90.0587,90.1086,20550.0
2017-02-13 14:25:00,108.46,108.48,108.39,108.42,17567.0,90.1086,90.1252,90.0504,90.0753,17567.0
2017-02-13 14:30:00,108.41,108.41,108.35,108.38,15683.0,90.067,90.067,90.0172,90.0421,15683.0
2017-02-13 14:35:00,108.39,108.39,108.31,108.33,22354.0,90.0504,90.0504,89.9839,90.0006,22354.0
2017-02-13 14:40:00,108.33,108.34,108.26,108.32,19473.0,90.0006,90.0089,89.9424,89.9922,19473.0
2017-02-13 14:45:00,108.33,108.35,108.26,108.26,11151.0,90.0006,90.0172,89.9424,89.9424,11151.0
2017-02-13 14:50:00,108.26,108.28,108.12,108.12,36863.0,89.9424,89.959,89.8261,89.8261,36863.0
2017-02-13 14:55:00,108.12,108.17,108.04,108.1,30347.0,89.8261,89.8676,89.7596,89.8095,30347.0
2017-02-13 15:00:00,108.1,108.25,108.1,108.15,31027.0,89.8095,89.9341,89.8095,89.851,31027.0
2017-02-13 15:05:00,108.16,108.31,108.15,108.29,36995.0,89.8593,89.9839,89.851,89.9673,36995.0
2017-02-13 15:10:00,108.3,108.37,108.29,108.36,23168.0,89.9756,90.0338,89.9673,90.0255,23168.0
2017-02-13 15:15:00,108.37,108.38,108.31,108.34,31732.0,90.0338,90.0421,89.9839,90.0089,31732.0
2017-02-13 15:20:00,108.34,108.35,108.29,108.31,32805.0,90.0089,90.0172,89.9673,89.9839,32805.0
2017-02-13 15:25:00,108.32,108.33,108.27,108.27,26308.0,89.9922,90.0006,89.9507,89.9507,26308.0
2017-02-13 15:30:00,108.28,108.28,108.19,108.2,39375.0,89.959,89.959,89.8842,89.8925,39375.0
2017-02-13 15:35:00,108.21,108.27,108.19,108.23,44735.0,89.9009,89.9507,89.8842,89.9175,44735.0
2017-02-13 15:40:00,108.24,108.31,108.21,108.31,71780.0,89.9258,89.9839,89.9009,89.9839,71780.0
2017-02-13 15:45:00,108.32,108.44,108.31,108.44,60493.0,89.9922,90.0919,89.9839,90.0919,60493.0
2017-02-13 15:50:00,108.44,108.44,108.31,108.32,84274.0,90.0919,90.0919,89.9839,89.9922,84274.0
2017-02-13 15:55:00,108.32,108.34,108.26,108.29,93379.0,89.9922,90.0089,89.9424,89.9673,93379.0
2017-02-14 09:30:00,108.07,108.24,107.8,108.05,68809.0,89.7845,89.9258,89.5602,89.7679,68809.0
2017-02-14 09:35:00,107.99,108.04,107.82,107.89,33913.0,89.7181,89.7596,89.5768,89.635,33913.0
2017-02-14 09:40:00,107.91,107.93,107.74,107.92,30088.0,89.6516,89.6682,89.5104,89.6599,30088.0
2017-02-14 09:45:00,107.91,107.99,107.87,107.93,26163.0,89.6516,89.7181,89.6184,89.6682,26163.0
2017-02-14 09:50:00,107.92,107.99,107.84,107.84,30947.0,89.6599,89.7181,89.5935,89.5935,30947.0
2017-02-14 09:55:00,107.89,108.07,107.88,108.0,22100.0,89.635,89.7845,89.6267,89.7264,22100.0
2017-02-14 10:00:00,108.0,108.28,107.96,108.14,44290.0,89.7264,89.959,89.6932,89.8427,44290.0
2017-02-14 10:05:00,108.14,108.21,108.0,108.18,25329.0,89.8427,89.9009,89.7264,89.8759,25329.0
2017-02-14 10:10:00,108.18,108.42,108.14,108.42,29108.0,89.8759,90.0753,89.8427,90.0753,29108.0
2017-02-14 10:15:00,108.45,108.49,108.32,108.37,14712.0,90.1002,90.1335,89.9922,90.0338,14712.0
2017-02-14 10:20:00,108.36,108.36,108.19,108.2,16391.0,90.0255,90.0255,89.8842,89.8925,16391.0
2017-02-14 10:25:00,108.2,108.5,108.19,108.43,53010.0,89.8925,90.1418,89.8842,90.0836,53010.0
2017-02-14 10:30:00,108.42,108.43,108.22,108.37,19242.0,90.0753,90.0836,89.9092,90.0338,19242.0
2017-02-14 10:35:00,108.37,108.38,108.23,108.35,31214.0,90.0338,90.0421,89.9175,90.0172,31214.0
2017-02-14 10:40:00,108.36,108.4,108.31,108.33,25874.0,90.0255,90.0587,89.9839,90.0006,25874.0
2017-02-14 10:45:00,108.33,108.61,108.33,108.61,18468.0,90.0006,90.2332,90.0006,90.2332,18468.0
2017-02-14 10:50:00,108.59,108.63,108.51,108.56,21808.0,90.2166,90.2498,90.1501,90.1916,21808.0
2017-02-14 10:55:00,108.54,108.67,108.53,108.64,18242.0,90.175,90.283,90.1667,90.2581,18242.0
2017-02-14 11:00:00,108.64,108.64,108.41,108.51,33020.0,90.2581,90.2581,90.067,90.1501,33020.0
2017-02-14 11:05:00,108.5,108.5,108.26,108.36,31673.0,90.1418,90.1418,89.9424,90.0255,31673.0
2017-02-14 11:10:00,108.38,108.45,108.35,108.42,21733.0,90.0421,90.1002,90.0172,90.0753,21733.0
2017-02-14 11:15:00,108.45,108.49,108.4,108.45,14651.0,90.1002,90.1335,90.0587,90.1002,14651.0
2017-02-14 11:20:00,108.48,108.53,108.37,108.38,23034.0,90.1252,90.1667,90.0338,90.0421,23034.0
2017-02-14 11:25:00,108.37,108.43,108.35,108.37,19610.0,90.0338,90.0836,90.0172,90.0338,19610.0
2017-02-14 11:30:00,108.35,108.39,108.33,108.36,15224.0,90.0172,90.0504,90.0006,90.0255,15224.0
2017-02-14 11:35:00,108.36,108.36,108.05,108.06,70233.0,90.0255,90.0255,89.7679,89.7762,70233.0
2017-02-14 11:40:00,108.05,108.11,108.05,108.06,17858.0,89.7679,89.8178,89.7679,89.7762,17858.0
2017-02-14 11:45:00,108.07,108.07,108.0,108.0,21574.0,89.7845,89.7845,89.7264,89.7264,21574.0
2017-02-14 11:50:00,108.01,108.01,107.92,107.97,28716.0,89.7347,89.7347,89.6599,89.7015,28716.0
2017-02-14 11:55:00,107.97,108.13,107.97,108.13,19085.0,89.7015,89.8344,89.7015,89.8344,19085.0
2017-02-14 12:00:00,108.12,108.26,108.03,108.17,54230.0,89.8261,89.9424,89.7513,89.8676,54230.0
2017-02-14 12:05:00,108.17,108.33,108.13,108.3,41467.0,89.8676,90.0006,89.8344,89.9756,41467.0
2017-02-14 12:10:00,108.3,108.36,108.27,108.3,27731.0,89.9756,90.0255,89.9507,89.9756,27731.0
2017-02-14 12:15:00,108.3,108.32,108.27,108.31,8032.0,89.9756,89.9922,89.9507,89.9839,8032.0
2017-02-14 12:20:00,108.32,108.36,108.27,108.34,11614.0,89.9922,90.0255,89.9507,90.0089,11614.0
2017-02-14 12:25:00,108.34,108.34,108.25,108.26,10547.0,90.0089,90.0089,89.9341,89.9424,10547.0
2017-02-14 12:30:00,108.27,108.33,108.26,108.32,18627.0,89.9507,90.0006,89.9424,89.9922,18627.0
2017-02-14 12:35:00,108.33,108.34,108.23,108.28,20436.0,90.0006,90.0089,89.9175,89.959,20436.0
2017-02-14 12:40:00,108.28,108.38,108.27,108.34,10731.0,89.959,90.0421,89.9507,90.0089,10731.0
2017-02-14 12:45:00,108.35,108.38,108.3,108.35,9258.0,90.0172,90.0421,89.9756,90.0172,9258.0
2017-02-14 12:50:00,108.35,108.5,108.35,108.47,13081.0,90.0172,90.1418,90.0172,90.1169,13081.0
2017-02-14 12:55:00,108.49,108.53,108.44,108.45,12535.0,90.1335,90.1667,90.0919,90.1002,12535.0
2017-02-14 13:00:00,108.45,108.47,108.41,108.45,10526.0,90.1002,90.1169,90.067,90.1002,10526.0
2017-02-14 13:05:00,108.45,108.62,108.44,108.62,12176.0,90.1002,90.2415,90.0919,90.2415,12176.0
2017-02-14 13:10:00,108.63,108.69,108.62,108.63,12602.0,90.2498,90.2996,90.2415,90.2498,12602.0
2017-02-14 13:15:00,108.62,108.66,108.58,108.58,19337.0,90.2415,90.2747,90.2083,90.2083,19337.0
2017-02-14 13:20:00,108.61,108.61,108.49,108.58,27761.0,90.2332,90.2332,90.1335,90.2083,27761.0
2017-02-14 13:25:00,108.58,108.62,108.54,108.59,8317.0,90.2083,90.2415,90.175,90.2166,8317.0
2017-02-14 13:30:00,108.62,108.65,108.53,108.57,18129.0,90.2415,90.2664,90.1667,90.1999,18129.0
2017-02-14 13:35:00,108.57,108.63,108.55,108.57,13113.0,90.1999,90.2498,90.1833,90.1999,13113.0
2017-02-14 13:40:00,108.56,108.68,108.56,108.64,10013.0,90.1916,90.2913,90.1916,90.2581,10013.0
2017-02-14 13:45:00,108.64,108.76,108.63,108.76,17928.0,90.2581,90.3578,90.2498,90.3578,17928.0
2017-02-14 13:50:00,108.76,108.82,108.73,108.82,16508.0,90.3578,90.4076,90.3329,90.4076,16508.0
2017-02-14 13:55:00,108.83,108.9,108.81,108.86,23214.0,90.416,90.4741,90.3993,90.4409,23214.0
2017-02-14 14:00:00,108.85,108.92,108.81,108.91,21536.0,90.4326,90.4907,90.3993,90.4824,21536.0
2017-02-14 14:05:00,108.9,109.05,108.89,108.94,18145.0,90.4741,90.5987,90.4658,90.5073,18145.0
2017-02-14 14:10:00,108.96,109.03,108.91,108.92,21578.0,90.524,90.5821,90.4824,90.4907,21578.0
2017-02-14 14:15:00,108.91,108.98,108.89,108.95,21574.0,90.4824,90.5406,90.4658,90.5156,21574.0
2017-02-14 14:20:00,108.96,108.96,108.82,108.82,15436.0,90.524,90.524,90.4076,90.4076,15436.0
2017-02-14 14:25:00,108.82,108.84,108.73,108.77,13577.0,90.4076,90.4243,90.3329,90.3661,13577.0
2017-02-14 14:30:00,108.79,108.79,108.6,108.6,20606.0,90.3827,90.3827,90.2249,90.2249,20606.0
2017-02-14 14:35:00,108.61,108.67,108.58,108.66,25153.0,90.2332,90.283,90.2083,90.2747,25153.0
2017-02-14 14:40:00,108.66,108.77,108.63,108.73,28272.0,90.2747,90.3661,90.2498,90.3329,28272.0
2017-02-14 14:45:00,108.71,108.73,108.68,108.72,23557.0,90.3163,90.3329,90.2913,90.3246,23557.0
2017-02-14 14:50:00,108.73,108.75,108.64,108.64,58117.0,90.3329,90.3495,90.2581,90.2581,58117.0
2017-02-14 14:55:00,108.63,108.72,108.59,108.7,29680.0,90.2498,90.3246,90.2166,90.3079,29680.0
2017-02-14 15:00:00,108.7,108.76,108.68,108.7,23416.0,90.3079,90.3578,90.2913,90.3079,23416.0
2017-02-14 15:05:00,108.7,108.72,108.6,108.71,40123.0,90.3079,90.3246,90.2249,90.3163,40123.0
2017-02-14 15:10:00,108.71,108.74,108.66,108.67,27859.0,90.3163,90.3412,90.2747,90.283,27859.0
2017-02-14 15:15:00,108.67,108.78,108.65,108.73,41165.0,90.283,90.3744,90.2664,90.3329,41165.0
2017-02-14 15:20:00,108.73,108.77,108.7,108.7,43236.0,90.3329,90.3661,90.3079,90.3079,43236.0
2017-02-14 15:25:00,108.7,108.8,108.68,108.79,41402.0,90.3079,90.391,90.2913,90.3827,41402.0
2017-02-14 15:30:00,108.79,108.84,108.72,108.73,52527.0,90.3827,90.4243,90.3246,90.3329,52527.0
2017-02-14 15:35:00,108.73,108.83,108.72,108.82,42780.0,90.3329,90.416,90.3246,90.4076,42780.0
2017-02-14 15:40:00,108.83,108.89,108.81,108.88,51891.0,90.416,90.4658,90.3993,90.4575,51891.0
2017-02-14 15:45:00,108.9,109.02,108.88,108.99,86329.0,90.4741,90.5738,90.4575,90.5489,86329.0
2017-02-14 15:50:00,109.0,109.09,108.95,109.05,101637.0,90.5572,90.632,90.5156,90.5987,101637.0
2017-02-14 15:55:00,109.06,109.16,108.99,109.15,202027.0,90.607,90.6901,90.5489,90.6818,202027.0
2017-02-15 09:30:00,108.53,108.81,108.18,108.81,82062.0,90.1667,90.3993,89.8759,90.3993,82062.0
2017-02-15 09:35:00,108.81,108.82,108.2,108.52,98489.0,90.3993,90.4076,89.8925,90.1584,98489.0
2017-02-15 09:40:00,108.57,108.78,108.53,108.64,34866.0,90.1999,90.3744,90.1667,90.2581,34866.0
2017-02-15 09:45:00,108.66,108.71,108.36,108.46,26840.0,90.2747,90.3163,90.0255,90.1086,26840.0
2017-02-15 09:50:00,108.45,108.65,108.43,108.57,22123.0,90.1002,90.2664,90.0836,90.1999,22123.0
2017-02-15 09:55:00,108.57,108.71,108.5,108.59,30077.0,90.1999,90.3163,90.1418,90.2166,30077.0
2017-02-15 10:00:00,108.62,108.64,108.31,108.31,17359.0,90.2415,90.2581,89.9839,89.9839,17359.0
2017-02-15 10:05:00,108.31,108.35,108.17,108.29,24923.0,89.9839,90.0172,89.8676,89.9673,24923.0
2017-02-15 10:10:00,108.28,108.4,108.22,108.4,18461.0,89.959,90.0587,89.9092,90.0587,18461.0
2017-02-15 10:15:00,108.37,108.67,108.34,108.67,15054.0,90.0338,90.283,90.0089,90.283,15054.0
2017-02-15 10:20:00,108.69,108.75,108.64,108.67,17135.0,90.2996,90.3495,90.2581,90.283,17135.0
2017-02-15 10:25:00,108.64,108.81,108.59,108.69,15790.0,90.2581,90.3993,90.2166,90.2996,15790.0
2017-02-15 10:30:00,108.66,108.75,108.62,108.74,19059.0,90.2747,90.3495,90.2415,90.3412,19059.0
2017-02-15 10:35:00,108.71,108.83,108.63,108.77,17944.0,90.3163,90.416,90.2498,90.3661,17944.0
2017-02-15 10:40:00,108.75,108.75,108.63,108.69,14506.0,90.3495,90.3495,90.2498,90.2996,14506.0
2017-02-15 10:45:00,108.69,108.86,108.67,108.81,26556.0,90.2996,90.4409,90.283,90.3993,26556.0
2017-02-15 10:50:00,108.84,108.92,108.8,108.89,31447.0,90.4243,90.4907,90.391,90.4658,31447.0
2017-02-15 10:55:00,108.88,109.16,108.88,109.12,34641.0,90.4575,90.6901,90.4575,90.6569,34641.0
2017-02-15 11:00:00,109.1,109.15,109.02,109.03,20445.0,90.6403,90.6818,90.5738,90.5821,20445.0
2017-02-15 11:05:00,109.02,109.19,109.02,109.18,25701.0,90.5738,90.715,90.5738,90.7067,25701.0
2017-02-15 11:10:00,109.18,109.34,109.16,109.25,46917.0,90.7067,90.8397,90.6901,90.7649,46917.0
2017-02-15 11:15:00,109.23,109.31,109.11,109.28,47348.0,90.7483,90.8147,90.6486,90.7898,47348.0
2017-02-15 11:20:00,109.27,109.36,109.16,109.34,50766.0,90.7815,90.8563,90.6901,90.8397,50766.0
2017-02-15 11:25:00,109.34,109.42,109.26,109.29,34820.0,90.8397,90.9061,90.7732,90.7981,34820.0
2017-02-15 11:30:00,109.29,109.31,109.11,109.22,26530.0,90.7981,90.8147,90.6486,90.74,26530.0
2017-02-15 11:35:00,109.22,109.46,109.18,109.45,60020.0,90.74,90.9394,90.7067,90.931,60020.0
2017-02-15 11:40:00,109.45,109.45,109.28,109.33,36861.0,90.931,90.931,90.7898,90.8314,36861.0
2017-02-15 11:45:00,109.34,109.43,109.3,109.42,30525.0,90.8397,90.9144,90.8064,90.9061,30525.0
2017-02-15 11:50:00,109.42,109.44,109.37,109.44,29968.0,90.9061,90.9227,90.8646,90.9227,29968.0
2017-02-15 11:55:00,109.44,109.48,109.41,109.45,18900.0,90.9227,90.956,90.8978,90.931,18900.0
2017-02-15 12:00:00,109.46,109.57,109.42,109.53,29275.0,90.9394,91.0307,90.9061,90.9975,29275.0
2017-02-15 12:05:00,109.53,109.55,109.45,109.5,28590.0,90.9975,91.0141,90.931,90.9726,28590.0
2017-02-15 12:10:00,109.5,109.52,109.4,109.52,21203.0,90.9726,90.9892,90.8895,90.9892,21203.0
2017-02-15 12:15:00,109.52,109.55,109.44,109.54,14564.0,90.9892,91.0141,90.9227,91.0058,14564.0
2017-02-15 12:20:00,109.54,109.63,109.47,109.63,14835.0,91.0058,91.0806,90.9477,91.0806,14835.0
2017-02-15 12:25:00,109.62,109.76,109.61,109.64,26939.0,91.0723,91.1886,91.064,91.0889,26939.0
2017-02-15 12:30:00,109.63,109.64,109.56,109.59,13995.0,91.0806,91.0889,91.0224,91.0474,13995.0
2017-02-15 12:35:00,109.59,109.63,109.57,109.59,16039.0,91.0474,91.0806,91.0307,91.0474,16039.0
2017-02-15 12:40:00,109.59,109.59,109.54,109.55,8709.0,91.0474,91.0474,91.0058,91.0141,8709.0
2017-02-15 12:45:00,109.56,109.57,109.44,109.47,20891.0,91.0224,91.0307,90.9227,90.9477,20891.0
2017-02-15 12:50:00,109.46,109.58,109.46,109.57,12413.0,90.9394,91.0391,90.9394,91.0307,12413.0
2017-02-15 12:55:00,109.57,109.57,109.48,109.53,32159.0,91.0307,91.0307,90.956,90.9975,32159.0
2017-02-15 13:00:00,109.54,109.62,109.54,109.6,11417.0,91.0058,91.0723,91.0058,91.0557,11417.0
2017-02-15 13:05:00,109.6,109.64,109.57,109.57,22308.0,91.0557,91.0889,91.0307,91.0307,22308.0
2017-02-15 13:10:00,109.57,109.57,109.38,109.41,33912.0,91.0307,91.0307,90.8729,90.8978,33912.0
2017-02-15 13:15:00,109.41,109.49,109.41,109.47,18659.0,90.8978,90.9643,90.8978,90.9477,18659.0
2017-02-15 13:20:00,109.47,109.54,109.47,109.54,15628.0,90.9477,91.0058,90.9477,91.0058,15628.0
2017-02-15 13:25:00,109.53,109.55,109.5,109.54,15551.0,90.9975,91.0141,90.9726,91.0058,15551.0
2017-02-15 13:30:00,109.54,109.62,109.54,109.62,18951.0,91.0058,91.0723,91.0058,91.0723,18951.0
2017-02-15 13:35:00,109.59,109.62,109.48,109.54,16097.0,91.0474,91.0723,90.956,91.0058,16097.0
2017-02-15 13:40:00,109.51,109.59,109.51,109.56,10236.0,90.9809,91.0474,90.9809,91.0224,10236.0
2017-02-15 13:45:00,109.56,109.59,109.52,109.59,19439.0,91.0224,91.0474,90.9892,91.0474,19439.0
2017-02-15 13:50:00,109.59,109.84,109.57,109.83,78850.0,91.0474,91.2551,91.0307,91.2468,78850.0
2017-02-15 13:55:00,109.82,109.94,109.82,109.93,54283.0,91.2384,91.3381,91.2384,91.3298,54283.0
2017-02-15 14:00:00,109.94,109.99,109.91,109.92,50066.0,91.3381,91.3797,91.3132,91.3215,50066.0
2017-02-15 14:05:00,109.93,109.94,109.77,109.79,26738.0,91.3298,91.3381,91.1969,91.2135,26738.0
2017-02-15 14:10:00,109.78,109.8,109.74,109.75,36070.0,91.2052,91.2218,91.172,91.1803,36070.0
2017-02-15 14:15:00,109.76,109.8,109.7,109.77,32121.0,91.1886,91.2218,91.1387,91.1969,32121.0
2017-02-15 14:20:00,109.78,109.81,109.71,109.75,36249.0,91.2052,91.2301,91.1471,91.1803,36249.0
2017-02-15 14:25:00,109.75,109.85,109.73,109.83,25050.0,91.1803,91.2634,91.1637,91.2468,25050.0
2017-02-15 14:30:00,109.83,109.83,109.76,109.77,28692.0,91.2468,91.2468,91.1886,91.1969,28692.0
2017-02-15 14:35:00,109.77,109.79,109.66,109.67,86780.0,91.1969,91.2135,91.1055,91.1138,86780.0
2017-02-15 14:40:00,109.68,109.75,109.63,109.68,24388.0,91.1221,91.1803,91.0806,91.1221,24388.0
2017-02-15 14:45:00,109.68,109.74,109.61,109.71,31433.0,91.1221,91.172,91.064,91.1471,31433.0
2017-02-15 14:50:00,109.71,109.76,109.71,109.74,25903.0,91.1471,91.1886,91.1471,91.172,25903.0
2017-02-15 14:55:00,109.74,109.75,109.7,109.7,32041.0,91.172,91.1803,91.1387,91.1387,32041.0
2017-02-15 15:00:00,109.7,109.74,109.68,109.72,40620.0,91.1387,91.172,91.1221,91.1554,40620.0
2017-02-15 15:05:00,109.72,109.81,109.71,109.74,71236.0,91.1554,91.2301,91.1471,91.172,71236.0
2017-02-15 15:10:00,109.75,109.77,109.64,109.77,133699.0,91.1803,91.1969,91.0889,91.1969,133699.0
2017-02-15 15:15:00,109.77,109.85,109.76,109.77,29043.0,91.1969,91.2634,91.1886,91.1969,29043.0
2017-02-15 15:20:00,109.77,109.83,109.77,109.8,25849.0,91.1969,91.2468,91.1969,91.2218,25849.0
2017-02-15 15:25:00,109.81,109.83,109.74,109.74,28790.0,91.2301,91.2468,91.172,91.172,28790.0
2017-02-15 15:30:00,109.75,109.77,109.73,109.75,33003.0,91.1803,91.1969,91.1637,91.1803,33003.0
2017-02-15 15:35:00,109.76,109.78,109.71,109.75,66685.0,91.1886,91.2052,91.1471,91.1803,66685.0
2017-02-15 15:40:00,109.75,109.84,109.74,109.84,53521.0,91.1803,91.2551,91.172,91.2551,53521.0
2017-02-15 15:45:00,109.84,109.96,109.84,109.88,122325.0,91.2551,91.3548,91.2551,91.2883,122325.0
2017-02-15 15:50:00,109.87,109.9,109.77,109.77,89980.0,91.28,91.3049,91.1969,91.1969,89980.0
2017-02-15 15:55:00,109.77,109.78,109.72,109.75,121622.0,91.1969,91.2052,91.1554,91.1803,121622.0
2017-02-16 09:30:00,109.48,110.0,109.48,109.96,64722.0,90.956,91.388,90.956,91.3548,64722.0
2017-02-16 09:35:00,109.96,109.96,109.57,109.86,26010.0,91.3548,91.3548,91.0307,91.2717,26010.0
2017-02-16 09:40:00,109.86,109.95,109.71,109.87,11122.0,91.2717,91.3464,91.1471,91.28,11122.0
2017-02-16 09:45:00,109.86,109.87,109.59,109.68,18144.0,91.2717,91.28,91.0474,91.1221,18144.0
2017-02-16 09:50:00,109.68,109.68,109.38,109.46,30950.0,91.1221,91.1221,90.8729,90.9394,30950.0
2017-02-16 09:55:00,109.49,109.53,109.25,109.26,24334.0,90.9643,90.9975,90.7649,90.7732,24334.0
2017-02-16 10:00:00,109.31,109.32,109.11,109.13,24348.0,90.8147,90.823,90.6486,90.6652,24348.0
2017-02-16 10:05:00,109.15,109.25,109.04,109.15,26717.0,90.6818,90.7649,90.5904,90.6818,26717.0
2017-02-16 10:10:00,109.15,109.34,109.15,109.28,18896.0,90.6818,90.8397,90.6818,90.7898,18896.0
2017-02-16 10:15:00,109.27,109.34,109.14,109.2,15645.0,90.7815,90.8397,90.6735,90.7233,15645.0
2017-02-16 10:20:00,109.18,109.36,109.18,109.25,17224.0,90.7067,90.8563,90.7067,90.7649,17224.0
2017-02-16 10:25:00,109.28,109.35,109.22,109.32,13200.0,90.7898,90.848,90.74,90.823,13200.0
2017-02-16 10:30:00,109.31,109.46,109.19,109.46,31472.0,90.8147,90.9394,90.715,90.9394,31472.0
2017-02-16 10:35:00,109.44,109.67,109.4,109.65,36665.0,90.9227,91.1138,90.8895,91.0972,36665.0
2017-02-16 10:40:00,109.63,109.7,109.45,109.52,44233.0,91.0806,91.1387,90.931,90.9892,44233.0
2017-02-16 10:45:00,109.54,109.54,109.22,109.22,22510.0,91.0058,91.0058,90.74,90.74,22510.0
2017-02-16 10:50:00,109.25,109.26,108.62,108.65,59258.0,90.7649,90.7732,90.2415,90.2664,59258.0
2017-02-16 10:55:00,108.66,108.88,108.58,108.88,31011.0,90.2747,90.4575,90.2083,90.4575,31011.0
2017-02-16 11:00:00,108.88,109.06,108.83,109.06,45436.0,90.4575,90.607,90.416,90.607,45436.0
2017-02-16 11:05:00,109.06,109.06,108.76,108.88,25905.0,90.607,90.607,90.3578,90.4575,25905.0
2017-02-16 11:10:00,108.9,108.9,108.62,108.67,31381.0,90.4741,90.4741,90.2415,90.283,31381.0
2017-02-16 11:15:00,108.66,108.78,108.62,108.64,23802.0,90.2747,90.3744,90.2415,90.2581,23802.0
2017-02-16 11:20:00,108.62,108.65,108.51,108.63,34976.0,90.2415,90.2664,90.1501,90.2498,34976.0
2017-02-16 11:25:00,108.64,108.72,108.58,108.69,22529.0,90.2581,90.3246,90.2083,90.2996,22529.0
2017-02-16 11:30:00,108.69,108.86,108.65,108.82,30051.0,90.2996,90.4409,90.2664,90.4076,30051.0
2017-02-16 11:35:00,108.82,108.91,108.72,108.89,29174.0,90.4076,90.4824,90.3246,90.4658,29174.0
2017-02-16 11:40:00,108.91,108.95,108.86,108.91,22844.0,90.4824,90.5156,90.4409,90.4824,22844.0
2017-02-16 11:45:00,108.92,108.93,108.85,108.88,29195.0,90.4907,90.499,90.4326,90.4575,29195.0
2017-02-16 11:50:00,108.88,108.94,108.85,108.87,17326.0,90.4575,90.5073,90.4326,90.4492,17326.0
2017-02-16 11:55:00,108.89,109.04,108.87,108.99,59588.0,90.4658,90.5904,90.4492,90.5489,59588.0
2017-02-16 12:00:00,109.0,109.05,108.93,108.95,22318.0,90.5572,90.5987,90.499,90.5156,22318.0
2017-02-16 12:05:00,108.96,108.97,108.58,108.58,30457.0,90.524,90.5323,90.2083,90.2083,30457.0
2017-02-16 12:10:00,108.6,108.66,108.57,108.61,17679.0,90.2249,90.2747,90.1999,90.2332,17679.0
2017-02-16 12:15:00,108.61,108.78,108.55,108.78,16698.0,90.2332,90.3744,90.1833,90.3744,16698.0
2017-02-16 12:20:00,108.8,108.82,108.68,108.79,9008.0,90.391,90.4076,90.2913,90.3827,9008.0
2017-02-16 12:25:00,108.78,108.79,108.67,108.79,19158.0,90.3744,90.3827,90.283,90.3827,19158.0
2017-02-16 12:30:00,108.78,108.82,108.72,108.8,34468.0,90.3744,90.4076,90.3246,90.391,34468.0
2017-02-16 12:35:00,108.79,108.95,108.79,108.9,25945.0,90.3827,90.5156,90.3827,90.4741,25945.0
2017-02-16 12:40:00,108.9,108.94,108.75,108.78,75475.0,90.4741,90.5073,90.3495,90.3744,75475.0
2017-02-16 12:45:00,108.78,108.79,108.68,108.75,21697.0,90.3744,90.3827,90.2913,90.3495,21697.0
2017-02-16 12:50:00,108.75,108.79,108.69,108.69,25588.0,90.3495,90.3827,90.2996,90.2996,25588.0
2017-02-16 12:55:00,108.66,108.69,108.57,108.63,15931.0,90.2747,90.2996,90.1999,90.2498,15931.0
2017-02-16 13:00:00,108.63,108.65,108.53,108.58,19270.0,90.2498,90.2664,90.1667,90.2083,19270.0
2017-02-16 13:05:00,108.58,108.64,108.55,108.63,21299.0,90.2083,90.2581,90.1833,90.2498,21299.0
2017-02-16 13:10:00,108.63,108.64,108.53,108.6,24591.0,90.2498,90.2581,90.1667,90.2249,24591.0
2017-02-16 13:15:00,108.61,108.66,108.54,108.6,14703.0,90.2332,90.2747,90.175,90.2249,14703.0
2017-02-16 13:20:00,108.6,108.67,108.56,108.63,23509.0,90.2249,90.283,90.1916,90.2498,23509.0
2017-02-16 13:25:00,108.66,108.68,108.5,108.56,30987.0,90.2747,90.2913,90.1418,90.1916,30987.0
2017-02-16 13:30:00,108.57,108.62,108.56,108.62,22018.0,90.1999,90.2415,90.1916,90.2415,22018.0
2017-02-16 13:35:00,108.62,108.65,108.57,108.61,28953.0,90.2415,90.2664,90.1999,90.2332,28953.0
2017-02-16 13:40:00,108.63,108.63,108.53,108.53,11217.0,90.2498,90.2498,90.1667,90.1667,11217.0
2017-02-16 13:45:00,108.56,108.64,108.55,108.62,20185.0,90.1916,90.2581,90.1833,90.2415,20185.0
2017-02-16 13:50:00,108.62,108.66,108.52,108.63,14426.0,90.2415,90.2747,90.1584,90.2498,14426.0
2017-02-16 13:55:00,108.63,108.64,108.57,108.62,17523.0,90.2498,90.2581,90.1999,90.2415,17523.0
2017-02-16 14:00:00,108.64,108.7,108.63,108.66,16824.0,90.2581,90.3079,90.2498,90.2747,16824.0
2017-02-16 14:05:00,108.67,108.73,108.63,108.69,26100.0,90.283,90.3329,90.2498,90.2996,26100.0
2017-02-16 14:10:00,108.7,108.77,108.6,108.76,26093.0,90.3079,90.3661,90.2249,90.3578,26093.0
2017-02-16 14:15:00,108.76,108.76,108.62,108.66,16230.0,90.3578,90.3578,90.2415,90.2747,16230.0
2017-02-16 14:20:00,108.64,108.75,108.63,108.67,15329.0,90.2581,90.3495,90.2498,90.283,15329.0
2017-02-16 14:25:00,108.69,108.77,108.67,108.75,18175.0,90.2996,90.3661,90.283,90.3495,18175.0
2017-02-16 14:30:00,108.78,108.92,108.73,108.87,14720.0,90.3744,90.4907,90.3329,90.4492,14720.0
2017-02-16 14:35:00,108.86,108.87,108.74,108.8,33543.0,90.4409,90.4492,90.3412,90.391,33543.0
2017-02-16 14:40:00,108.81,108.9,108.77,108.88,29865.0,90.3993,90.4741,90.3661,90.4575,29865.0
2017-02-16 14:45:00,108.88,108.92,108.85,108.88,12999.0,90.4575,90.4907,90.4326,90.4575,12999.0
2017-02-16 14:50:00,108.88,108.99,108.83,108.98,17442.0,90.4575,90.5489,90.416,90.5406,17442.0
2017-02-16 14:55:00,108.98,109.04,108.94,108.96,19306.0,90.5406,90.5904,90.5073,90.524,19306.0
2017-02-16 15:00:00,108.97,109.08,108.94,109.07,24270.0,90.5323,90.6237,90.5073,90.6153,24270.0
2017-02-16 15:05:00,109.07,109.13,109.03,109.09,30232.0,90.6153,90.6652,90.5821,90.632,30232.0
2017-02-16 15:10:00,109.1,109.2,109.08,109.17,22995.0,90.6403,90.7233,90.6237,90.6984,22995.0
2017-02-16 15:15:00,109.18,109.19,109.05,109.06,31146.0,90.7067,90.715,90.5987,90.607,31146.0
2017-02-16 15:20:00,109.06,109.14,109.02,109.07,23609.0,90.607,90.6735,90.5738,90.6153,23609.0
2017-02-16 15:25:00,109.05,109.08,109.01,109.05,35170.0,90.5987,90.6237,90.5655,90.5987,35170.0
2017-02-16 15:30:00,109.05,109.17,109.02,109.13,36030.0,90.5987,90.6984,90.5738,90.6652,36030.0
2017-02-16 15:35:00,109.15,109.18,109.12,109.13,41758.0,90.6818,90.7067,90.6569,90.6652,41758.0
2017-02-16 15:40:00,109.14,109.22,109.13,109.19,38858.0,90.6735,90.74,90.6652,90.715,38858.0
2017-02-16 15:45:00,109.2,109.25,109.19,109.23,39774.0,90.7233,90.7649,90.715,90.7483,39774.0
2017-02-16 15:50:00,109.23,109.3,109.2,109.3,65361.0,90.7483,90.8064,90.7233,90.8064,65361.0
2017-02-16 15:55:00,109.29,109.39,109.29,109.37,118372.0,90.7981,90.8812,90.7981,90.8646,118372.0
2017-02-17 09:30:00,109.43,109.43,108.56,108.84,221090.0,90.9144,90.9144,90.1916,90.4243,221090.0
2017-02-17 09:35:00,108.85,109.01,108.71,108.71,25588.0,90.4326,90.5655,90.3163,90.3163,25588.0
2017-02-17 09:40:00,108.78,109.02,108.78,109.0,25404.0,90.3744,90.5738,90.3744,90.5572,25404.0
2017-02-17 09:45:00,108.99,109.22,108.87,109.16,30169.0,90.5489,90.74,90.4492,90.6901,30169.0
2017-02-17 09:50:00,109.17,109.28,109.01,109.28,11977.0,90.6984,90.7898,90.5655,90.7898,11977.0
2017-02-17 09:55:00,109.28,109.28,108.94,109.05,39496.0,90.7898,90.7898,90.5073,90.5987,39496.0
2017-02-17 10:00:00,109.06,109.29,108.96,109.22,35859.0,90.607,90.7981,90.524,90.74,35859.0
2017-02-17 10:05:00,109.22,109.26,108.99,109.01,32898.0,90.74,90.7732,90.5489,90.5655,32898.0
2017-02-17 10:10:00,109.01,109.06,108.78,108.81,18512.0,90.5655,90.607,90.3744,90.3993,18512.0
2017-02-17 10:15:00,108.86,108.9,108.72,108.87,11405.0,90.4409,90.4741,90.3246,90.4492,11405.0
2017-02-17 10:20:00,108.87,108.87,108.67,108.78,14023.0,90.4492,90.4492,90.283,90.3744,14023.0
2017-02-17 10:25:00,108.82,108.82,108.68,108.69,11670.0,90.4076,90.4076,90.2913,90.2996,11670.0
2017-02-17 10:30:00,108.69,108.75,108.64,108.7,21854.0,90.2996,90.3495,90.2581,90.3079,21854.0
2017-02-17 10:35:00,108.68,108.71,108.55,108.65,43773.0,90.2913,90.3163,90.1833,90.2664,43773.0
2017-02-17 10:40:00,108.64,108.7,108.58,108.68,31119.0,90.2581,90.3079,90.2083,90.2913,31119.0
2017-02-17 10:45:00,108.69,108.72,108.63,108.71,20111.0,90.2996,90.3246,90.2498,90.3163,20111.0
2017-02-17 10:50:00,108.71,108.73,108.51,108.51,29402.0,90.3163,90.3329,90.1501,90.1501,29402.0
2017-02-17 10:55:00,108.51,108.55,108.38,108.38,39310.0,90.1501,90.1833,90.0421,90.0421,39310.0
2017-02-17 11:00:00,108.41,108.5,108.39,108.45,27035.0,90.067,90.1418,90.0504,90.1002,27035.0
2017-02-17 11:05:00,108.47,108.48,108.34,108.34,18333.0,90.1169,90.1252,90.0089,90.0089,18333.0
2017-02-17 11:10:00,108.38,108.4,108.31,108.34,20725.0,90.0421,90.0587,89.9839,90.0089,20725.0
2017-02-17 11:15:00,108.34,108.37,108.21,108.26,37517.0,90.0089,90.0338,89.9009,89.9424,37517.0
2017-02-17 11:20:00,108.26,108.26,108.09,108.11,27286.0,89.9424,89.9424,89.8012,89.8178,27286.0
2017-02-17 11:25:00,108.12,108.14,107.96,108.03,60848.0,89.8261,89.8427,89.6932,89.7513,60848.0
2017-02-17 11:30:00,108.04,108.18,107.99,108.18,28403.0,89.7596,89.8759,89.7181,89.8759,28403.0
2017-02-17 11:35:00,108.18,108.2,108.1,108.12,33295.0,89.8759,89.8925,89.8095,89.8261,33295.0
2017-02-17 11:40:00,108.13,108.18,108.1,108.14,39321.0,89.8344,89.8759,89.8095,89.8427,39321.0
2017-02-17 11:45:00,108.15,108.32,108.14,108.31,20207.0,89.851,89.9922,89.8427,89.9839,20207.0
2017-02-17 11:50:00,108.33,108.4,108.29,108.38,30774.0,90.0006,90.0587,89.9673,90.0421,30774.0
2017-02-17 11:55:00,108.37,108.38,108.21,108.25,47361.0,90.0338,90.0421,89.9009,89.9341,47361.0
2017-02-17 12:00:00,108.28,108.45,108.25,108.45,21084.0,89.959,90.1002,89.9341,90.1002,21084.0
2017-02-17 12:05:00,108.46,108.48,108.35,108.36,23904.0,90.1086,90.1252,90.0172,90.0255,23904.0
2017-02-17 12:10:00,108.34,108.43,108.34,108.41,10137.0,90.0089,90.0836,90.0089,90.067,10137.0
2017-02-17 12:15:00,108.41,108.53,108.4,108.53,14370.0,90.067,90.1667,90.0587,90.1667,14370.0
2017-02-17 12:20:00,108.52,108.59,108.47,108.58,22954.0,90.1584,90.2166,90.1169,90.2083,22954.0
2017-02-17 12:25:00,108.61,108.7,108.61,108.69,8233.0,90.2332,90.3079,90.2332,90.2996,8233.0
2017-02-17 12:30:00,108.7,108.75,108.68,108.73,7961.0,90.3079,90.3495,90.2913,90.3329,7961.0
2017-02-17 12:35:00,108.73,108.75,108.66,108.68,7165.0,90.3329,90.3495,90.2747,90.2913,7165.0
2017-02-17 12:40:00,108.69,108.72,108.65,108.67,8312.0,90.2996,90.3246,90.2664,90.283,8312.0
2017-02-17 12:45:00,108.67,108.68,108.55,108.55,20907.0,90.283,90.2913,90.1833,90.1833,20907.0
2017-02-17 12:50:00,108.56,108.56,108.41,108.46,8200.0,90.1916,90.1916,90.067,90.1086,8200.0
2017-02-17 12:55:00,108.47,108.47,108.41,108.42,7440.0,90.1169,90.1169,90.067,90.0753,7440.0
2017-02-17 13:00:00,108.44,108.55,108.41,108.54,20437.0,90.0919,90.1833,90.067,90.175,20437.0
2017-02-17 13:05:00,108.54,108.62,108.54,108.61,11467.0,90.175,90.2415,90.175,90.2332,11467.0
2017-02-17 13:10:00,108.63,108.64,108.54,108.56,18784.0,90.2498,90.2581,90.175,90.1916,18784.0
2017-02-17 13:15:00,108.56,108.67,108.56,108.67,20635.0,90.1916,90.283,90.1916,90.283,20635.0
2017-02-17 13:20:00,108.66,108.73,108.65,108.7,20976.0,90.2747,90.3329,90.2664,90.3079,20976.0
2017-02-17 13:25:00,108.7,108.79,108.7,108.78,13457.0,90.3079,90.3827,90.3079,90.3744,13457.0
2017-02-17 13:30:00,108.8,108.86,108.75,108.76,44049.0,90.391,90.4409,90.3495,90.3578,44049.0
2017-02-17 13:35:00,108.75,108.87,108.68,108.85,35869.0,90.3495,90.4492,90.2913,90.4326,35869.0
2017-02-17 13:40:00,108.84,108.91,108.82,108.87,8707.0,90.4243,90.4824,90.4076,90.4492,8707.0
2017-02-17 13:45:00,108.88,109.0,108.86,108.99,16574.0,90.4575,90.5572,90.4409,90.5489,16574.0
2017-02-17 13:50:00,108.98,108.99,108.93,108.95,11359.0,90.5406,90.5489,90.499,90.5156,11359.0
2017-02-17 13:55:00,108.95,109.05,108.94,109.05,13969.0,90.5156,90.5987,90.5073,90.5987,13969.0
2017-02-17 14:00:00,109.05,109.14,109.04,109.14,18058.0,90.5987,90.6735,90.5904,90.6735,18058.0
2017-02-17 14:05:00,109.14,109.14,109.1,109.12,13502.0,90.6735,90.6735,90.6403,90.6569,13502.0
2017-02-17 14:10:00,109.11,109.14,109.09,109.14,12834.0,90.6486,90.6735,90.632,90.6735,12834.0
2017-02-17 14:15:00,109.14,109.25,109.11,109.25,14783.0,90.6735,90.7649,90.6486,90.7649,14783.0
2017-02-17 14:20:00,109.25,109.27,109.17,109.23,30746.0,90.7649,90.7815,90.6984,90.7483,30746.0
2017-02-17 14:25:00,109.22,109.25,109.2,109.2,12809.0,90.74,90.7649,90.7233,90.7233,12809.0
2017-02-17 14:30:00,109.2,109.26,109.2,109.24,12060.0,90.7233,90.7732,90.7233,90.7566,12060.0
2017-02-17 14:35:00,109.24,109.31,109.2,109.3,34024.0,90.7566,90.8147,90.7233,90.8064,34024.0
2017-02-17 14:40:00,109.31,109.31,109.24,109.25,19336.0,90.8147,90.8147,90.7566,90.7649,19336.0
2017-02-17 14:45:00,109.26,109.4,109.25,109.4,16218.0,90.7732,90.8895,90.7649,90.8895,16218.0
2017-02-17 14:50:00,109.4,109.42,109.32,109.36,23412.0,90.8895,90.9061,90.823,90.8563,23412.0
2017-02-17 14:55:00,109.36,109.36,109.24,109.26,31508.0,90.8563,90.8563,90.7566,90.7732,31508.0
2017-02-17 15:00:00,109.27,109.34,109.27,109.33,16799.0,90.7815,90.8397,90.7815,90.8314,16799.0
2017-02-17 15:05:00,109.33,109.5,109.33,109.48,21265.0,90.8314,90.9726,90.8314,90.956,21265.0
2017-02-17 15:10:00,109.48,109.49,109.45,109.46,29925.0,90.956,90.9643,90.931,90.9394,29925.0
2017-02-17 15:15:00,109.46,109.49,109.43,109.47,30613.0,90.9394,90.9643,90.9144,90.9477,30613.0
2017-02-17 15:20:00,109.47,109.64,109.45,109.59,67448.0,90.9477,91.0889,90.931,91.0474,67448.0
2017-02-17 15:25:00,109.6,109.61,109.54,109.59,42981.0,91.0557,91.064,91.0058,91.0474,42981.0
2017-02-17 15:30:00,109.59,109.64,109.52,109.54,64758.0,91.0474,91.0889,90.9892,91.0058,64758.0
2017-02-17 15:35:00,109.54,109.6,109.48,109.57,53031.0,91.0058,91.0557,90.956,91.0307,53031.0
2017-02-17 15:40:00,109.57,109.7,109.55,109.7,39018.0,91.0307,91.1387,91.0141,91.1387,39018.0
2017-02-17 15:45:00,109.69,109.72,109.56,109.57,67314.0,91.1304,91.1554,91.0224,91.0307,67314.0
2017-02-17 15:50:00,109.57,109.63,109.53,109.56,72983.0,91.0307,91.0806,90.9975,91.0224,72983.0
2017-02-17 15:55:00,109.56,109.82,109.55,109.81,237891.0,91.0224,91.2384,91.0141,91.2301,237891.0
2017-02-21 09:30:00,110.0,110.1,109.83,110.0,149049.0,91.388,91.4711,91.2468,91.388,149049.0
2017-02-21 09:35:00,110.08,110.16,109.98,110.03,46791.0,91.4545,91.5209,91.3714,91.4129,46791.0
2017-02-21 09:40:00,110.07,110.32,109.99,110.01,27046.0,91.4461,91.6538,91.3797,91.3963,27046.0
2017-02-21 09:45:00,110.01,110.03,109.97,110.02,56002.0,91.3963,91.4129,91.3631,91.4046,56002.0
2017-02-21 09:50:00,110.01,110.1,109.99,110.09,37249.0,91.3963,91.4711,91.3797,91.4628,37249.0
2017-02-21 09:55:00,110.09,110.3,110.04,110.23,133234.0,91.4628,91.6372,91.4212,91.5791,133234.0
2017-02-21 10:00:00,110.24,110.71,110.22,110.65,44147.0,91.5874,91.9779,91.5708,91.928,44147.0
2017-02-21 10:05:00,110.68,110.73,110.44,110.72,38942.0,91.9529,91.9945,91.7535,91.9862,38942.0
2017-02-21 10:10:00,110.73,110.82,110.72,110.79,38774.0,91.9945,92.0692,91.9862,92.0443,38774.0
2017-02-21 10:15:00,110.77,110.8,110.57,110.65,25969.0,92.0277,92.0526,91.8615,91.928,25969.0
2017-02-21 10:20:00,110.64,110.75,110.63,110.64,22450.0,91.9197,92.0111,91.9114,91.9197,22450.0
2017-02-21 10:25:00,110.65,110.74,110.57,110.62,34890.0,91.928,92.0028,91.8615,91.9031,34890.0
2017-02-21 10:30:00,110.62,110.65,110.41,110.42,26039.0,91.9031,91.928,91.7286,91.7369,26039.0
2017-02-21 10:35:00,110.43,110.48,110.35,110.39,59336.0,91.7452,91.7868,91.6788,91.712,59336.0
2017-02-21 10:40:00,110.38,110.42,110.26,110.37,33829.0,91.7037,91.7369,91.604,91.6954,33829.0
2017-02-21 10:45:00,110.36,110.36,110.14,110.17,35897.0,91.6871,91.6871,91.5043,91.5292,35897.0
2017-02-21 10:50:00,110.18,110.28,110.05,110.22,32493.0,91.5375,91.6206,91.4295,91.5708,32493.0
2017-02-21 10:55:00,110.21,110.24,110.11,110.22,23745.0,91.5625,91.5874,91.4794,91.5708,23745.0
2017-02-21 11:00:00,110.25,110.26,110.08,110.11,24788.0,91.5957,91.604,91.4545,91.4794,24788.0
2017-02-21 11:05:00,110.1,110.1,109.9,109.91,28284.0,91.4711,91.4711,91.3049,91.3132,28284.0
2017-02-21 11:10:00,109.9,109.93,109.85,109.88,15776.0,91.3049,91.3298,91.2634,91.2883,15776.0
2017-02-21 11:15:00,109.88,109.97,109.83,109.97,19278.0,91.2883,91.3631,91.2468,91.3631,19278.0
2017-02-21 11:20:00,109.98,109.99,109.59,109.59,25998.0,91.3714,91.3797,91.0474,91.0474,25998.0
2017-02-21 11:25:00,109.58,109.72,109.5,109.54,32745.0,91.0391,91.1554,90.9726,91.0058,32745.0
2017-02-21 11:30:00,109.55,109.61,109.49,109.61,23875.0,91.0141,91.064,90.9643,91.064,23875.0
2017-02-21 11:35:00,109.63,109.64,109.54,109.61,22028.0,91.0806,91.0889,91.0058,91.064,22028.0
2017-02-21 11:40:00,109.62,109.8,109.62,109.76,18948.0,91.0723,91.2218,91.0723,91.1886,18948.0
2017-02-21 11:45:00,109.75,109.78,109.52,109.54,15417.0,91.1803,91.2052,90.9892,91.0058,15417.0
2017-02-21 11:50:00,109.55,109.61,109.51,109.53,19629.0,91.0141,91.064,90.9809,90.9975,19629.0
2017-02-21 11:55:00,109.54,109.63,109.53,109.6,28814.0,91.0058,91.0806,90.9975,91.0557,28814.0
2017-02-21 12:00:00,109.61,109.74,109.6,109.71,30417.0,91.064,91.172,91.0557,91.1471,30417.0
2017-02-21 12:05:00,109.7,109.75,109.66,109.67,30845.0,91.1387,91.1803,91.1055,91.1138,30845.0
2017-02-21 12:10:00,109.67,109.74,109.66,109.73,24675.0,91.1138,91.172,91.1055,91.1637,24675.0
2017-02-21 12:15:00,109.73,109.74,109.55,109.55,30622.0,91.1637,91.172,91.0141,91.0141,30622.0
2017-02-21 12:20:00,109.55,109.63,109.54,109.58,17129.0,91.0141,91.0806,91.0058,91.0391,17129.0
2017-02-21 12:25:00,109.58,109.8,109.55,109.72,31237.0,91.0391,91.2218,91.0141,91.1554,31237.0
2017-02-21 12:30:00,109.7,109.73,109.56,109.57,27882.0,91.1387,91.1637,91.0224,91.0307,27882.0
2017-02-21 12:35:00,109.6,109.63,109.57,109.59,16559.0,91.0557,91.0806,91.0307,91.0474,16559.0
2017-02-21 12:40:00,109.61,109.64,109.58,109.64,17036.0,91.064,91.0889,91.0391,91.0889,17036.0
2017-02-21 12:45:00,109.64,109.81,109.63,109.75,69793.0,91.0889,91.2301,91.0806,91.1803,69793.0
2017-02-21 12:50:00,109.76,109.83,109.74,109.75,56864.0,91.1886,91.2468,91.172,91.1803,56864.0
2017-02-21 12:55:00,109.75,109.77,109.72,109.73,20340.0,91.1803,91.1969,91.1554,91.1637,20340.0
2017-02-21 13:00:00,109.72,109.73,109.57,109.67,46918.0,91.1554,91.1637,91.0307,91.1138,46918.0
2017-02-21 13:05:00,109.68,109.69,109.54,109.58,37474.0,91.1221,91.1304,91.0058,91.0391,37474.0
2017-02-21 13:10:00,109.58,109.59,109.4,109.42,36361.0,91.0391,91.0474,90.8895,90.9061,36361.0
2017-02-21 13:15:00,109.42,109.51,109.35,109.48,35024.0,90.9061,90.9809,90.848,90.956,35024.0
2017-02-21 13:20:00,109.48,109.53,109.46,109.52,22614.0,90.956,90.9975,90.9394,90.9892,22614.0
2017-02-21 13:25:00,109.53,109.65,109.53,109.58,30837.0,90.9975,91.0972,90.9975,91.0391,30837.0
2017-02-21 13:30:00,109.59,109.59,109.47,109.48,34776.0,91.0474,91.0474,90.9477,90.956,34776.0
2017-02-21 13:35:00,109.47,109.53,109.43,109.43,24471.0,90.9477,90.9975,90.9144,90.9144,24471.0
2017-02-21 13:40:00,109.42,109.5,109.39,109.48,28597.0,90.9061,90.9726,90.8812,90.956,28597.0
2017-02-21 13:45:00,109.48,109.5,109.47,109.5,23959.0,90.956,90.9726,90.9477,90.9726,23959.0
2017-02-21 13:50:00,109.5,109.52,109.44,109.45,22609.0,90.9726,90.9892,90.9227,90.931,22609.0
2017-02-21 13:55:00,109.45,109.5,109.39,109.5,31886.0,90.931,90.9726,90.8812,90.9726,31886.0
2017-02-21 14:00:00,109.5,109.62,109.43,109.61,26052.0,90.9726,91.0723,90.9144,91.064,26052.0
2017-02-21 14:05:00,109.62,109.74,109.58,109.67,48640.0,91.0723,91.172,91.0391,91.1138,48640.0
2017-02-21 14:10:00,109.67,109.77,109.66,109.72,23617.0,91.1138,91.1969,91.1055,91.1554,23617.0
2017-02-21 14:15:00,109.71,109.71,109.6,109.64,28077.0,91.1471,91.1471,91.0557,91.0889,28077.0
2017-02-21 14:20:00,109.63,109.74,109.63,109.7,20588.0,91.0806,91.172,91.0806,91.1387,20588.0
2017-02-21 14:25:00,109.71,109.72,109.61,109.72,30659.0,91.1471,91.1554,91.064,91.1554,30659.0
2017-02-21 14:30:00,109.73,109.76,109.7,109.73,27778.0,91.1637,91.1886,91.1387,91.1637,27778.0
2017-02-21 14:35:00,109.74,109.8,109.71,109.8,26873.0,91.172,91.2218,91.1471,91.2218,26873.0
2017-02-21 14:40:00,109.8,109.87,109.77,109.84,28278.0,91.2218,91.28,91.1969,91.2551,28278.0
2017-02-21 14:45:00,109.84,109.85,109.79,109.81,21989.0,91.2551,91.2634,91.2135,91.2301,21989.0
2017-02-21 14:50:00,109.82,109.82,109.72,109.74,18813.0,91.2384,91.2384,91.1554,91.172,18813.0
2017-02-21 14:55:00,109.74,109.77,109.63,109.64,62154.0,91.172,91.1969,91.0806,91.0889,62154.0
2017-02-21 15:00:00,109.62,109.63,109.52,109.57,36091.0,91.0723,91.0806,90.9892,91.0307,36091.0
2017-02-21 15:05:00,109.58,109.62,109.57,109.57,35344.0,91.0391,91.0723,91.0307,91.0307,35344.0
2017-02-21 15:10:00,109.56,109.59,109.51,109.56,45922.0,91.0224,91.0474,90.9809,91.0224,45922.0
2017-02-21 15:15:00,109.56,109.58,109.43,109.47,83406.0,91.0224,91.0391,90.9144,90.9477,83406.0
2017-02-21 15:20:00,109.47,109.61,109.35,109.56,89524.0,90.9477,91.064,90.848,91.0224,89524.0
2017-02-21 15:25:00,109.57,109.62,109.56,109.62,36735.0,91.0307,91.0723,91.0224,91.0723,36735.0
2017-02-21 15:30:00,109.62,109.63,109.5,109.56,71422.0,91.0723,91.0806,90.9726,91.0224,71422.0
2017-02-21 15:35:00,109.56,109.65,109.55,109.6,65047.0,91.0224,91.0972,91.0141,91.0557,65047.0
2017-02-21 15:40:00,109.6,109.71,109.6,109.62,62927.0,91.0557,91.1471,91.0557,91.0723,62927.0
2017-02-21 15:45:00,109.62,109.72,109.6,109.62,73883.0,91.0723,91.1554,91.0557,91.0723,73883.0
2017-02-21 15:50:00,109.62,109.7,109.61,109.67,69881.0,91.0723,91.1387,91.064,91.1138,69881.0
2017-02-21 15:55:00,109.67,109.69,109.6,109.64,179751.0,91.1138,91.1304,91.0557,91.0889,179751.0
2017-02-22 09:30:00,109.18,109.24,108.61,108.64,91688.0,90.7067,90.7566,90.2332,90.2581,91688.0
2017-02-22 09:35:00,108.64,109.11,108.57,108.86,61634.0,90.2581,90.6486,90.1999,90.4409,61634.0
2017-02-22 09:40:00,108.9,109.38,108.9,109.07,74514.0,90.4741,90.8729,90.4741,90.6153,74514.0
2017-02-22 09:45:00,109.08,109.44,108.94,109.3,84623.0,90.6237,90.9227,90.5073,90.8064,84623.0
2017-02-22 09:50:00,109.34,109.42,109.06,109.14,66786.0,90.8397,90.9061,90.607,90.6735,66786.0
2017-02-22 09:55:00,109.16,109.35,109.11,109.2,39557.0,90.6901,90.848,90.6486,90.7233,39557.0
2017-02-22 10:00:00,109.19,109.26,108.87,108.96,28059.0,90.715,90.7732,90.4492,90.524,28059.0
2017-02-22 10:05:00,108.97,108.97,108.49,108.5,36484.0,90.5323,90.5323,90.1335,90.1418,36484.0
2017-02-22 10:10:00,108.49,108.56,108.25,108.25,44867.0,90.1335,90.1916,89.9341,89.9341,44867.0
2017-02-22 10:15:00,108.24,108.26,107.95,108.08,86565.0,89.9258,89.9424,89.6848,89.7929,86565.0
2017-02-22 10:20:00,108.07,108.25,108.06,108.23,85673.0,89.7845,89.9341,89.7762,89.9175,85673.0
2017-02-22 10:25:00,108.27,108.35,108.19,108.29,38390.0,89.9507,90.0172,89.8842,89.9673,38390.0
2017-02-22 10:30:00,108.31,108.64,108.31,108.4,51590.0,89.9839,90.2581,89.9839,90.0587,51590.0
2017-02-22 10:35:00,108.4,108.68,108.38,108.56,87738.0,90.0587,90.2913,90.0421,90.1916,87738.0
2017-02-22 10:40:00,108.6,108.68,108.43,108.53,68369.0,90.2249,90.2913,90.0836,90.1667,68369.0
2017-02-22 10:45:00,108.53,108.6,108.4,108.47,68944.0,90.1667,90.2249,90.0587,90.1169,68944.0
2017-02-22 10:50:00,108.48,108.78,108.48,108.76,77830.0,90.1252,90.3744,90.1252,90.3578,77830.0
2017-02-22 10:55:00,108.76,108.91,108.64,108.75,120581.0,90.3578,90.4824,90.2581,90.3495,120581.0
2017-02-22 11:00:00,108.74,108.76,108.57,108.62,38312.0,90.3412,90.3578,90.1999,90.2415,38312.0
2017-02-22 11:05:00,108.63,108.72,108.62,108.67,19152.0,90.2498,90.3246,90.2415,90.283,19152.0
2017-02-22 11:10:00,108.68,108.77,108.59,108.68,47419.0,90.2913,90.3661,90.2166,90.2913,47419.0
2017-02-22 11:15:00,108.71,108.86,108.71,108.79,25162.0,90.3163,90.4409,90.3163,90.3827,25162.0
2017-02-22 11:20:00,108.78,108.79,108.63,108.66,26611.0,90.3744,90.3827,90.2498,90.2747,26611.0
2017-02-22 11:25:00,108.68,108.68,108.54,108.61,27460.0,90.2913,90.2913,90.175,90.2332,27460.0
2017-02-22 11:30:00,108.6,108.61,108.43,108.44,41836.0,90.2249,90.2332,90.0836,90.0919,41836.0
2017-02-22 11:35:00,108.46,108.46,108.33,108.38,21928.0,90.1086,90.1086,90.0006,90.0421,21928.0
2017-02-22 11:40:00,108.38,108.38,108.19,108.24,60372.0,90.0421,90.0421,89.8842,89.9258,60372.0
2017-02-22 11:45:00,108.24,108.52,108.21,108.52,71033.0,89.9258,90.1584,89.9009,90.1584,71033.0
2017-02-22 11:50:00,108.52,108.58,108.42,108.57,21325.0,90.1584,90.2083,90.0753,90.1999,21325.0
2017-02-22 11:55:00,108.57,108.66,108.48,108.49,31414.0,90.1999,90.2747,90.1252,90.1335,31414.0
2017-02-22 12:00:00,108.49,108.54,108.41,108.41,31953.0,90.1335,90.175,90.067,90.067,31953.0
2017-02-22 12:05:00,108.4,108.45,108.33,108.37,80663.0,90.0587,90.1002,90.0006,90.0338,80663.0
2017-02-22 12:10:00,108.36,108.49,108.25,108.47,146680.0,90.0255,90.1335,89.9341,90.1169,146680.0
2017-02-22 12:15:00,108.48,108.59,108.4,108.57,33746.0,90.1252,90.2166,90.0587,90.1999,33746.0
2017-02-22 12:20:00,108.56,108.78,108.56,108.78,14898.0,90.1916,90.3744,90.1916,90.3744,14898.0
2017-02-22 12:25:00,108.77,108.83,108.75,108.82,15085.0,90.3661,90.416,90.3495,90.4076,15085.0
2017-02-22 12:30:00,108.82,108.85,108.73,108.78,28158.0,90.4076,90.4326,90.3329,90.3744,28158.0
2017-02-22 12:35:00,108.8,108.86,108.77,108.86,9967.0,90.391,90.4409,90.3661,90.4409,9967.0
2017-02-22 12:40:00,108.86,108.88,108.74,108.74,29485.0,90.4409,90.4575,90.3412,90.3412,29485.0
2017-02-22 12:45:00,108.73,108.9,108.7,108.87,20888.0,90.3329,90.4741,90.3079,90.4492,20888.0
2017-02-22 12:50:00,108.88,109.18,108.87,109.12,33476.0,90.4575,90.7067,90.4492,90.6569,33476.0
2017-02-22 12:55:00,109.11,109.21,109.1,109.19,39433.0,90.6486,90.7317,90.6403,90.715,39433.0
2017-02-22 13:00:00,109.17,109.23,109.14,109.14,8400.0,90.6984,90.7483,90.6735,90.6735,8400.0
2017-02-22 13:05:00,109.14,109.21,109.14,109.18,7390.0,90.6735,90.7317,90.6735,90.7067,7390.0
2017-02-22 13:10:00,109.2,109.2,109.13,109.13,15145.0,90.7233,90.7233,90.6652,90.6652,15145.0
2017-02-22 13:15:00,109.14,109.15,109.05,109.1,26551.0,90.6735,90.6818,90.5987,90.6403,26551.0
2017-02-22 13:20:00,109.09,109.21,109.09,109.15,17177.0,90.632,90.7317,90.632,90.6818,17177.0
2017-02-22 13:25:00,109.16,109.27,109.12,109.26,8899.0,90.6901,90.7815,90.6569,90.7732,8899.0
2017-02-22 13:30:00,109.24,109.29,109.23,109.23,8350.0,90.7566,90.7981,90.7483,90.7483,8350.0
2017-02-22 13:35:00,109.26,109.3,109.22,109.26,17620.0,90.7732,90.8064,90.74,90.7732,17620.0
2017-02-22 13:40:00,109.26,109.3,109.22,109.23,12610.0,90.7732,90.8064,90.74,90.7483,12610.0
2017-02-22 13:45:00,109.23,109.24,109.16,109.2,14437.0,90.7483,90.7566,90.6901,90.7233,14437.0
2017-02-22 13:50:00,109.2,109.21,109.16,109.19,18934.0,90.7233,90.7317,90.6901,90.715,18934.0
2017-02-22 13:55:00,109.19,109.19,108.93,108.93,36773.0,90.715,90.715,90.499,90.499,36773.0
2017-02-22 14:00:00,108.94,109.01,108.73,108.75,38222.0,90.5073,90.5655,90.3329,90.3495,38222.0
2017-02-22 14:05:00,108.73,108.95,108.73,108.81,24144.0,90.3329,90.5156,90.3329,90.3993,24144.0
2017-02-22 14:10:00,108.8,108.82,108.69,108.77,13824.0,90.391,90.4076,90.2996,90.3661,13824.0
2017-02-22 14:15:00,108.76,108.84,108.63,108.8,34329.0,90.3578,90.4243,90.2498,90.391,34329.0
2017-02-22 14:20:00,108.81,108.89,108.81,108.84,14955.0,90.3993,90.4658,90.3993,90.4243,14955.0
2017-02-22 14:25:00,108.85,108.91,108.82,108.9,16606.0,90.4326,90.4824,90.4076,90.4741,16606.0
2017-02-22 14:30:00,108.9,108.96,108.85,108.85,18889.0,90.4741,90.524,90.4326,90.4326,18889.0
2017-02-22 14:35:00,108.82,108.92,108.81,108.88,17873.0,90.4076,90.4907,90.3993,90.4575,17873.0
2017-02-22 14:40:00,108.89,108.97,108.86,108.95,40154.0,90.4658,90.5323,90.4409,90.5156,40154.0
2017-02-22 14:45:00,108.94,108.98,108.9,108.92,17840.0,90.5073,90.5406,90.4741,90.4907,17840.0
2017-02-22 14:50:00,108.91,108.99,108.9,108.97,12903.0,90.4824,90.5489,90.4741,90.5323,12903.0
2017-02-22 14:55:00,108.97,108.97,108.86,108.86,27564.0,90.5323,90.5323,90.4409,90.4409,27564.0
2017-02-22 15:00:00,108.87,108.91,108.82,108.91,110893.0,90.4492,90.4824,90.4076,90.4824,110893.0
2017-02-22 15:05:00,108.92,108.95,108.86,108.95,31652.0,90.4907,90.5156,90.4409,90.5156,31652.0
2017-02-22 15:10:00,108.95,109.06,108.91,109.06,51305.0,90.5156,90.607,90.4824,90.607,51305.0
2017-02-22 15:15:00,109.06,109.12,108.94,109.02,134484.0,90.607,90.6569,90.5073,90.5738,134484.0
2017-02-22 15:20:00,109.04,109.13,108.99,109.02,26124.0,90.5904,90.6652,90.5489,90.5738,26124.0
2017-02-22 15:25:00,109.01,109.06,108.95,108.99,29673.0,90.5655,90.607,90.5156,90.5489,29673.0
2017-02-22 15:30:00,108.98,109.01,108.92,108.94,35400.0,90.5406,90.5655,90.4907,90.5073,35400.0
2017-02-22 15:35:00,108.94,108.96,108.9,108.9,31909.0,90.5073,90.524,90.4741,90.4741,31909.0
2017-02-22 15:40:00,108.9,108.91,108.77,108.78,43234.0,90.4741,90.4824,90.3661,90.3744,43234.0
2017-02-22 15:45:00,108.78,108.85,108.72,108.72,61740.0,90.3744,90.4326,90.3246,90.3246,61740.0
2017-02-22 15:50:00,108.72,108.84,108.72,108.76,69610.0,90.3246,90.4243,90.3246,90.3578,69610.0
2017-02-22 15:55:00,108.77,109.0,108.77,108.84,162003.0,90.3661,90.5572,90.3661,90.4243,162003.0
2017-02-23 09:30:00,109.21,109.5,109.03,109.3,60275.0,90.7317,90.9726,90.5821,90.8064,60275.0
2017-02-23 09:35:00,109.33,109.33,109.2,109.22,35332.0,90.8314,90.8314,90.7233,90.74,35332.0
2017-02-23 09:40:00,109.22,109.23,108.97,108.97,21654.0,90.74,90.7483,90.5323,90.5323,21654.0
2017-02-23 09:45:00,108.96,108.99,108.57,108.57,85959.0,90.524,90.5489,90.1999,90.1999,85959.0
2017-02-23 09:50:00,108.57,108.57,108.33,108.33,45570.0,90.1999,90.1999,90.0006,90.0006,45570.0
2017-02-23 09:55:00,108.33,108.37,108.07,108.36,45860.0,90.0006,90.0338,89.7845,90.0255,45860.0
2017-02-23 10:00:00,108.38,108.39,108.12,108.23,35998.0,90.0421,90.0504,89.8261,89.9175,35998.0
2017-02-23 10:05:00,108.23,108.29,107.91,107.92,38995.0,89.9175,89.9673,89.6516,89.6599,38995.0
2017-02-23 10:10:00,107.9,107.9,107.67,107.7,35136.0,89.6433,89.6433,89.4522,89.4771,35136.0
2017-02-23 10:15:00,107.69,107.85,107.63,107.84,38372.0,89.4688,89.6018,89.419,89.5935,38372.0
2017-02-23 10:20:00,107.83,107.89,107.55,107.56,38046.0,89.5852,89.635,89.3525,89.3608,38046.0
2017-02-23 10:25:00,107.55,107.64,107.42,107.46,68281.0,89.3525,89.4273,89.2445,89.2778,68281.0
2017-02-23 10:30:00,107.47,107.58,107.39,107.51,51713.0,89.2861,89.3775,89.2196,89.3193,51713.0
2017-02-23 10:35:00,107.5,107.51,107.33,107.43,53918.0,89.311,89.3193,89.1698,89.2528,53918.0
2017-02-23 10:40:00,107.44,107.7,107.44,107.58,46804.0,89.2611,89.4771,89.2611,89.3775,46804.0
2017-02-23 10:45:00,107.57,107.6,107.52,107.52,25001.0,89.3691,89.3941,89.3276,89.3276,25001.0
2017-02-23 10:50:00,107.54,107.54,107.17,107.17,46483.0,89.3442,89.3442,89.0368,89.0368,46483.0
2017-02-23 10:55:00,107.19,107.21,106.89,107.14,51830.0,89.0534,89.0701,88.8042,89.0119,51830.0
2017-02-23 11:00:00,107.14,107.24,107.11,107.15,24921.0,89.0119,89.095,88.987,89.0202,24921.0
2017-02-23 11:05:00,107.16,107.16,106.95,106.97,23181.0,89.0285,89.0285,88.854,88.8707,23181.0
2017-02-23 11:10:00,107.0,107.02,106.76,106.82,43529.0,88.8956,88.9122,88.6962,88.746,43529.0
2017-02-23 11:15:00,106.81,107.13,106.81,107.13,64822.0,88.7377,89.0036,88.7377,89.0036,64822.0
2017-02-23 11:20:00,107.12,107.15,106.91,106.92,53936.0,88.9953,89.0202,88.8208,88.8291,53936.0
2017-02-23 11:25:00,106.91,106.94,106.79,106.84,143766.0,88.8208,88.8457,88.7211,88.7627,143766.0
2017-02-23 11:30:00,106.84,106.87,106.75,106.8,56392.0,88.7627,88.7876,88.6879,88.7294,56392.0
2017-02-23 11:35:00,106.82,106.87,106.64,106.65,83367.0,88.746,88.7876,88.5965,88.6048,83367.0
2017-02-23 11:40:00,106.63,106.7,106.46,106.47,93769.0,88.5882,88.6463,88.447,88.4553,93769.0
2017-02-23 11:45:00,106.47,106.65,106.29,106.63,75469.0,88.4553,88.6048,88.3057,88.5882,75469.0
2017-02-23 11:50:00,106.66,106.71,106.4,106.49,43273.0,88.6131,88.6547,88.3971,88.4719,43273.0
2017-02-23 11:55:00,106.49,106.54,106.26,106.3,62616.0,88.4719,88.5134,88.2808,88.314,62616.0
2017-02-23 12:00:00,106.35,106.59,106.31,106.56,34351.0,88.3556,88.555,88.3223,88.53,34351.0
2017-02-23 12:05:00,106.6,106.75,106.55,106.56,41369.0,88.5633,88.6879,88.5217,88.53,41369.0
2017-02-23 12:10:00,106.56,106.69,106.48,106.69,54988.0,88.53,88.638,88.4636,88.638,54988.0
2017-02-23 12:15:00,106.68,106.93,106.64,106.89,123321.0,88.6297,88.8374,88.5965,88.8042,123321.0
2017-02-23 12:20:00,106.89,106.98,106.77,106.81,163973.0,88.8042,88.879,88.7045,88.7377,163973.0
2017-02-23 12:25:00,106.82,106.84,106.68,106.77,93247.0,88.746,88.7627,88.6297,88.7045,93247.0
2017-02-23 12:30:00,106.77,107.18,106.71,107.18,59584.0,88.7045,89.0451,88.6547,89.0451,59584.0
2017-02-23 12:35:00,107.15,107.38,107.15,107.27,30837.0,89.0202,89.2113,89.0202,89.1199,30837.0
2017-02-23 12:40:00,107.27,107.3,107.07,107.23,72458.0,89.1199,89.1448,88.9537,89.0867,72458.0
2017-02-23 12:45:00,107.25,107.31,107.14,107.28,45473.0,89.1033,89.1531,89.0119,89.1282,45473.0
2017-02-23 12:50:00,107.27,107.32,107.25,107.32,18884.0,89.1199,89.1614,89.1033,89.1614,18884.0
2017-02-23 12:55:00,107.32,107.38,107.26,107.26,24411.0,89.1614,89.2113,89.1116,89.1116,24411.0
2017-02-23 13:00:00,107.26,107.33,107.2,107.21,21913.0,89.1116,89.1698,89.0617,89.0701,21913.0
2017-02-23 13:05:00,107.19,107.2,107.0,107.09,41209.0,89.0534,89.0617,88.8956,88.9704,41209.0
2017-02-23 13:10:00,107.07,107.17,107.05,107.06,20068.0,88.9537,89.0368,88.9371,88.9454,20068.0
2017-02-23 13:15:00,107.07,107.08,106.93,106.96,21219.0,88.9537,88.9621,88.8374,88.8624,21219.0
2017-02-23 13:20:00,106.93,106.97,106.9,106.94,15864.0,88.8374,88.8707,88.8125,88.8457,15864.0
2017-02-23 13:25:00,106.95,106.97,106.77,106.79,27463.0,88.854,88.8707,88.7045,88.7211,27463.0
2017-02-23 13:30:00,106.8,106.95,106.8,106.87,19622.0,88.7294,88.854,88.7294,88.7876,19622.0
2017-02-23 13:35:00,106.87,106.99,106.84,106.97,22809.0,88.7876,88.8873,88.7627,88.8707,22809.0
2017-02-23 13:40:00,106.98,107.16,106.98,107.13,26930.0,88.879,89.0285,88.879,89.0036,26930.0
2017-02-23 13:45:00,107.13,107.14,106.96,106.96,19990.0,89.0036,89.0119,88.8624,88.8624,19990.0
2017-02-23 13:50:00,106.95,107.0,106.88,106.94,21998.0,88.854,88.8956,88.7959,88.8457,21998.0
2017-02-23 13:55:00,106.94,107.07,106.93,107.05,24938.0,88.8457,88.9537,88.8374,88.9371,24938.0
2017-02-23 14:00:00,107.05,107.1,106.98,107.01,22853.0,88.9371,88.9787,88.879,88.9039,22853.0
2017-02-23 14:05:00,107.01,107.04,106.98,107.02,23749.0,88.9039,88.9288,88.879,88.9122,23749.0
2017-02-23 14:10:00,107.03,107.03,106.86,106.94,20951.0,88.9205,88.9205,88.7793,88.8457,20951.0
2017-02-23 14:15:00,106.95,106.96,106.83,106.85,31198.0,88.854,88.8624,88.7544,88.771,31198.0
2017-02-23 14:20:00,106.85,106.92,106.83,106.92,19913.0,88.771,88.8291,88.7544,88.8291,19913.0
2017-02-23 14:25:00,106.91,106.93,106.78,106.83,33521.0,88.8208,88.8374,88.7128,88.7544,33521.0
2017-02-23 14:30:00,106.85,106.91,106.82,106.91,24900.0,88.771,88.8208,88.746,88.8208,24900.0
2017-02-23 14:35:00,106.9,106.94,106.82,106.82,60961.0,88.8125,88.8457,88.746,88.746,60961.0
2017-02-23 14:40:00,106.82,106.88,106.78,106.82,29768.0,88.746,88.7959,88.7128,88.746,29768.0
2017-02-23 14:45:00,106.83,106.83,106.67,106.69,37500.0,88.7544,88.7544,88.6214,88.638,37500.0
2017-02-23 14:50:00,106.71,106.72,106.66,106.67,62808.0,88.6547,88.663,88.6131,88.6214,62808.0
2017-02-23 14:55:00,106.67,106.71,106.66,106.68,46264.0,88.6214,88.6547,88.6131,88.6297,46264.0
2017-02-23 15:00:00,106.7,106.82,106.66,106.82,29720.0,88.6463,88.746,88.6131,88.746,29720.0
2017-02-23 15:05:00,106.82,106.82,106.7,106.71,43833.0,88.746,88.746,88.6463,88.6547,43833.0
2017-02-23 15:10:00,106.7,106.87,106.7,106.86,26515.0,88.6463,88.7876,88.6463,88.7793,26515.0
2017-02-23 15:15:00,106.86,106.89,106.73,106.76,35159.0,88.7793,88.8042,88.6713,88.6962,35159.0
2017-02-23 15:20:00,106.78,106.89,106.77,106.84,30864.0,88.7128,88.8042,88.7045,88.7627,30864.0
2017-02-23 15:25:00,106.85,106.91,106.72,106.74,56078.0,88.771,88.8208,88.663,88.6796,56078.0
2017-02-23 15:30:00,106.74,106.77,106.71,106.75,66992.0,88.6796,88.7045,88.6547,88.6879,66992.0
2017-02-23 15:35:00,106.75,106.75,106.54,106.55,111828.0,88.6879,88.6879,88.5134,88.5217,111828.0
2017-02-23 15:40:00,106.55,106.63,106.54,106.61,74283.0,88.5217,88.5882,88.5134,88.5716,74283.0
2017-02-23 15:45:00,106.62,106.83,106.62,106.69,86446.0,88.5799,88.7544,88.5799,88.638,86446.0
2017-02-23 15:50:00,106.69,106.7,106.58,106.6,78801.0,88.638,88.6463,88.5467,88.5633,78801.0
2017-02-23 15:55:00,106.6,106.69,106.54,106.68,242503.0,88.5633,88.638,88.5134,88.6297,242503.0
2017-02-24 09:30:00,105.61,105.85,105.17,105.52,170666.0,88.2335,88.434,87.8659,88.1583,170666.0
2017-02-24 09:35:00,105.49,105.59,105.28,105.33,57765.0,88.1332,88.2168,87.9578,87.9995,57765.0
2017-02-24 09:40:00,105.34,105.57,105.32,105.53,116559.0,88.0079,88.2001,87.9912,88.1666,116559.0
2017-02-24 09:45:00,105.52,105.63,105.51,105.54,80568.0,88.1583,88.2502,88.1499,88.175,80568.0
2017-02-24 09:50:00,105.56,105.6,105.53,105.58,72383.0,88.1917,88.2251,88.1666,88.2084,72383.0
2017-02-24 09:55:00,105.6,105.63,105.56,105.61,81469.0,88.2251,88.2502,88.1917,88.2335,81469.0
2017-02-24 10:00:00,105.6,105.72,105.58,105.69,88065.0,88.2251,88.3254,88.2084,88.3003,88065.0
2017-02-24 10:05:00,105.69,105.7,105.63,105.68,85743.0,88.3003,88.3087,88.2502,88.292,85743.0
2017-02-24 10:10:00,105.67,105.75,105.61,105.64,59157.0,88.2836,88.3504,88.2335,88.2585,59157.0
2017-02-24 10:15:00,105.64,105.71,105.48,105.51,73784.0,88.2585,88.317,88.1249,88.1499,73784.0
2017-02-24 10:20:00,105.53,105.67,105.52,105.61,52425.0,88.1666,88.2836,88.1583,88.2335,52425.0
2017-02-24 10:25:00,105.6,105.67,105.54,105.67,45436.0,88.2251,88.2836,88.175,88.2836,45436.0
2017-02-24 10:30:00,105.67,105.92,105.61,105.92,53440.0,88.2836,88.4925,88.2335,88.4925,53440.0
2017-02-24 10:35:00,105.9,106.05,105.85,106.0,33340.0,88.4758,88.6011,88.434,88.5593,33340.0
2017-02-24 10:40:00,106.0,106.3,106.0,106.19,78742.0,88.5593,88.8099,88.5593,88.718,78742.0
2017-02-24 10:45:00,106.19,106.21,106.09,106.14,37446.0,88.718,88.7348,88.6345,88.6763,37446.0
2017-02-24 10:50:00,106.15,106.38,106.1,106.31,47409.0,88.6846,88.8768,88.6429,88.8183,47409.0
2017-02-24 10:55:00,106.34,106.51,106.31,106.5,41373.0,88.8434,88.9854,88.8183,88.977,41373.0
2017-02-24 11:00:00,106.52,106.55,106.41,106.44,45787.0,88.9937,89.0188,88.9018,88.9269,45787.0
2017-02-24 11:05:00,106.46,106.49,106.37,106.38,25469.0,88.9436,88.9687,88.8684,88.8768,25469.0
2017-02-24 11:10:00,106.36,106.58,106.36,106.48,35990.0,88.8601,89.0439,88.8601,88.9603,35990.0
2017-02-24 11:15:00,106.47,106.6,106.44,106.54,33483.0,88.952,89.0606,88.9269,89.0105,33483.0
2017-02-24 11:20:00,106.55,106.55,106.43,106.43,36966.0,89.0188,89.0188,88.9186,88.9186,36966.0
2017-02-24 11:25:00,106.42,106.54,106.38,106.45,39556.0,88.9102,89.0105,88.8768,88.9353,39556.0
2017-02-24 11:30:00,106.45,106.54,106.39,106.4,31725.0,88.9353,89.0105,88.8851,88.8935,31725.0
2017-02-24 11:35:00,106.38,106.43,106.24,106.41,39724.0,88.8768,88.9186,88.7598,88.9018,39724.0
2017-02-24 11:40:00,106.41,106.47,106.36,106.41,30439.0,88.9018,88.952,88.8601,88.9018,30439.0
2017-02-24 11:45:00,106.41,106.52,106.4,106.45,36997.0,88.9018,88.9937,88.8935,88.9353,36997.0
2017-02-24 11:50:00,106.45,106.51,106.41,106.45,21715.0,88.9353,88.9854,88.9018,88.9353,21715.0
2017-02-24 11:55:00,106.45,106.47,106.38,106.42,31295.0,88.9353,88.952,88.8768,88.9102,31295.0
2017-02-24 12:00:00,106.42,106.44,106.36,106.39,33321.0,88.9102,88.9269,88.8601,88.8851,33321.0
2017-02-24 12:05:00,106.4,106.5,106.38,106.46,31212.0,88.8935,88.977,88.8768,88.9436,31212.0
2017-02-24 12:10:00,106.46,106.52,106.41,106.5,23077.0,88.9436,88.9937,88.9018,88.977,23077.0
2017-02-24 12:15:00,106.5,106.6,106.49,106.59,24589.0,88.977,89.0606,88.9687,89.0522,24589.0
2017-02-24 12:20:00,106.6,106.68,106.59,106.63,29282.0,89.0606,89.1274,89.0522,89.0856,29282.0
2017-02-24 12:25:00,106.62,106.78,106.62,106.77,20369.0,89.0773,89.211,89.0773,89.2026,20369.0
2017-02-24 12:30:00,106.76,106.86,106.67,106.73,30865.0,89.1943,89.2778,89.1191,89.1692,30865.0
2017-02-24 12:35:00,106.72,106.81,106.69,106.81,19494.0,89.1608,89.236,89.1358,89.236,19494.0
2017-02-24 12:40:00,106.8,106.84,106.75,106.77,24908.0,89.2277,89.2611,89.1859,89.2026,24908.0
2017-02-24 12:45:00,106.77,106.86,106.75,106.85,36237.0,89.2026,89.2778,89.1859,89.2695,36237.0
2017-02-24 12:50:00,106.84,106.89,106.78,106.79,24715.0,89.2611,89.3029,89.211,89.2193,24715.0
2017-02-24 12:55:00,106.79,106.87,106.77,106.84,18176.0,89.2193,89.2862,89.2026,89.2611,18176.0
2017-02-24 13:00:00,106.83,106.95,106.83,106.94,48161.0,89.2527,89.353,89.2527,89.3446,48161.0
2017-02-24 13:05:00,106.93,106.94,106.89,106.89,19948.0,89.3363,89.3446,89.3029,89.3029,19948.0
2017-02-24 13:10:00,106.89,106.96,106.89,106.95,19730.0,89.3029,89.3614,89.3029,89.353,19730.0
2017-02-24 13:15:00,106.96,107.01,106.95,106.97,26358.0,89.3614,89.4031,89.353,89.3697,26358.0
2017-02-24 13:20:00,106.97,106.97,106.89,106.95,17800.0,89.3697,89.3697,89.3029,89.353,17800.0
2017-02-24 13:25:00,106.94,106.96,106.88,106.88,40159.0,89.3446,89.3614,89.2945,89.2945,40159.0
2017-02-24 13:30:00,106.9,107.06,106.9,107.04,23206.0,89.3112,89.4449,89.3112,89.4282,23206.0
2017-02-24 13:35:00,107.06,107.07,107.02,107.02,37507.0,89.4449,89.4533,89.4115,89.4115,37507.0
2017-02-24 13:40:00,107.01,107.17,107.01,107.16,30990.0,89.4031,89.5368,89.4031,89.5284,30990.0
2017-02-24 13:45:00,107.14,107.16,107.09,107.14,25023.0,89.5117,89.5284,89.47,89.5117,25023.0
2017-02-24 13:50:00,107.14,107.27,107.13,107.25,51910.0,89.5117,89.6203,89.5034,89.6036,51910.0
2017-02-24 13:55:00,107.24,107.36,107.24,107.35,74876.0,89.5953,89.6955,89.5953,89.6872,74876.0
2017-02-24 14:00:00,107.36,107.38,107.32,107.36,39676.0,89.6955,89.7122,89.6621,89.6955,39676.0
2017-02-24 14:05:00,107.37,107.38,107.23,107.25,43682.0,89.7039,89.7122,89.5869,89.6036,43682.0
2017-02-24 14:10:00,107.23,107.26,107.21,107.24,42810.0,89.5869,89.612,89.5702,89.5953,42810.0
2017-02-24 14:15:00,107.25,107.42,107.23,107.42,36636.0,89.6036,89.7457,89.5869,89.7457,36636.0
2017-02-24 14:20:00,107.41,107.42,107.34,107.36,41595.0,89.7373,89.7457,89.6788,89.6955,41595.0
2017-02-24 14:25:00,107.35,107.39,107.31,107.38,37385.0,89.6872,89.7206,89.6538,89.7122,37385.0
2017-02-24 14:30:00,107.38,107.41,107.32,107.33,71053.0,89.7122,89.7373,89.6621,89.6705,71053.0
2017-02-24 14:35:00,107.33,107.34,107.22,107.26,32388.0,89.6705,89.6788,89.5786,89.612,32388.0
2017-02-24 14:40:00,107.26,107.32,107.26,107.28,26598.0,89.612,89.6621,89.612,89.6287,26598.0
2017-02-24 14:45:00,107.27,107.34,107.26,107.34,29837.0,89.6203,89.6788,89.612,89.6788,29837.0
2017-02-24 14:50:00,107.34,107.42,107.32,107.38,27785.0,89.6788,89.7457,89.6621,89.7122,27785.0
2017-02-24 14:55:00,107.37,107.4,107.29,107.29,26481.0,89.7039,89.729,89.6371,89.6371,26481.0
2017-02-24 15:00:00,107.3,107.35,107.27,107.3,85667.0,89.6454,89.6872,89.6203,89.6454,85667.0
2017-02-24 15:05:00,107.31,107.35,107.25,107.26,32548.0,89.6538,89.6872,89.6036,89.612,32548.0
2017-02-24 15:10:00,107.26,107.3,107.21,107.24,32328.0,89.612,89.6454,89.5702,89.5953,32328.0
2017-02-24 15:15:00,107.24,107.34,107.24,107.32,30484.0,89.5953,89.6788,89.5953,89.6621,30484.0
2017-02-24 15:20:00,107.33,107.43,107.32,107.36,35805.0,89.6705,89.754,89.6621,89.6955,35805.0
2017-02-24 15:25:00,107.38,107.4,107.3,107.38,43758.0,89.7122,89.729,89.6454,89.7122,43758.0
2017-02-24 15:30:00,107.38,107.53,107.37,107.49,65168.0,89.7122,89.8376,89.7039,89.8041,65168.0
2017-02-24 15:35:00,107.49,107.65,107.48,107.57,57115.0,89.8041,89.9378,89.7958,89.871,57115.0
2017-02-24 15:40:00,107.56,107.73,107.56,107.72,73975.0,89.8626,90.0047,89.8626,89.9963,73975.0
2017-02-24 15:45:00,107.73,107.76,107.6,107.6,115263.0,90.0047,90.0297,89.896,89.896,115263.0
2017-02-24 15:50:00,107.62,107.68,107.57,107.64,111982.0,89.9128,89.9629,89.871,89.9295,111982.0
2017-02-24 15:55:00,107.64,107.72,107.49,107.7,245437.0,89.9295,89.9963,89.8041,89.9796,245437.0
2017-02-27 09:30:00,107.82,108.0,106.97,107.09,115891.0,90.0799,90.2302,89.3697,89.47,115891.0
2017-02-27 09:35:00,107.09,107.3,106.93,106.94,64757.0,89.47,89.6454,89.3363,89.3446,64757.0
2017-02-27 09:40:00,107.01,107.02,106.54,106.79,52235.0,89.4031,89.4115,89.0105,89.2193,52235.0
2017-02-27 09:45:00,106.79,106.96,106.68,106.75,35708.0,89.2193,89.3614,89.1274,89.1859,35708.0
2017-02-27 09:50:00,106.79,106.79,106.48,106.7,39492.0,89.2193,89.2193,88.9603,89.1441,39492.0
2017-02-27 09:55:00,106.65,107.35,106.65,107.27,54517.0,89.1024,89.6872,89.1024,89.6203,54517.0
2017-02-27 10:00:00,107.23,107.4,107.08,107.18,44805.0,89.5869,89.729,89.4616,89.5452,44805.0
2017-02-27 10:05:00,107.21,107.33,107.11,107.26,23030.0,89.5702,89.6705,89.4867,89.612,23030.0
2017-02-27 10:10:00,107.19,107.25,106.97,107.06,25787.0,89.5535,89.6036,89.3697,89.4449,25787.0
2017-02-27 10:15:00,107.02,107.12,106.81,106.97,34784.0,89.4115,89.495,89.236,89.3697,34784.0
2017-02-27 10:20:00,107.01,107.09,106.87,107.09,37206.0,89.4031,89.47,89.2862,89.47,37206.0
2017-02-27 10:25:00,107.09,107.48,107.09,107.45,42151.0,89.47,89.7958,89.47,89.7707,42151.0
2017-02-27 10:30:00,107.47,107.58,107.38,107.44,33504.0,89.7874,89.8793,89.7122,89.7624,33504.0
2017-02-27 10:35:00,107.48,107.57,107.37,107.51,25353.0,89.7958,89.871,89.7039,89.8209,25353.0
2017-02-27 10:40:00,107.52,107.6,107.46,107.59,32202.0,89.8292,89.896,89.7791,89.8877,32202.0
2017-02-27 10:45:00,107.6,107.76,107.51,107.55,36202.0,89.896,90.0297,89.8209,89.8543,36202.0
2017-02-27 10:50:00,107.55,107.59,107.39,107.47,27660.0,89.8543,89.8877,89.7206,89.7874,27660.0
2017-02-27 10:55:00,107.47,107.54,107.42,107.43,23356.0,89.7874,89.8459,89.7457,89.754,23356.0
2017-02-27 11:00:00,107.47,107.61,107.37,107.58,25570.0,89.7874,89.9044,89.7039,89.8793,25570.0
2017-02-27 11:05:00,107.59,107.7,107.56,107.68,22142.0,89.8877,89.9796,89.8626,89.9629,22142.0
2017-02-27 11:10:00,107.69,107.69,107.46,107.53,15985.0,89.9712,89.9712,89.7791,89.8376,15985.0
2017-02-27 11:15:00,107.56,107.79,107.56,107.72,26178.0,89.8626,90.0548,89.8626,89.9963,26178.0
2017-02-27 11:20:00,107.73,107.76,107.56,107.6,17014.0,90.0047,90.0297,89.8626,89.896,17014.0
2017-02-27 11:25:00,107.6,107.63,107.45,107.62,30595.0,89.896,89.9211,89.7707,89.9128,30595.0
2017-02-27 11:30:00,107.6,107.62,107.54,107.56,12510.0,89.896,89.9128,89.8459,89.8626,12510.0
2017-02-27 11:35:00,107.58,107.66,107.52,107.57,12727.0,89.8793,89.9462,89.8292,89.871,12727.0
2017-02-27 11:40:00,107.56,107.58,107.46,107.51,32712.0,89.8626,89.8793,89.7791,89.8209,32712.0
2017-02-27 11:45:00,107.49,107.58,107.49,107.51,16790.0,89.8041,89.8793,89.8041,89.8209,16790.0
2017-02-27 11:50:00,107.51,107.53,107.43,107.43,41205.0,89.8209,89.8376,89.754,89.754,41205.0
2017-02-27 11:55:00,107.44,107.48,107.37,107.48,34712.0,89.7624,89.7958,89.7039,89.7958,34712.0
2017-02-27 12:00:00,107.48,107.68,107.47,107.65,17750.0,89.7958,89.9629,89.7874,89.9378,17750.0
2017-02-27 12:05:00,107.65,107.79,107.64,107.76,13480.0,89.9378,90.0548,89.9295,90.0297,13480.0
2017-02-27 12:10:00,107.75,107.89,107.72,107.78,42665.0,90.0214,90.1383,89.9963,90.0464,42665.0
2017-02-27 12:15:00,107.76,107.99,107.75,107.99,18742.0,90.0297,90.2219,90.0214,90.2219,18742.0
2017-02-27 12:20:00,107.99,108.0,107.89,107.89,19370.0,90.2219,90.2302,90.1383,90.1383,19370.0
2017-02-27 12:25:00,107.89,107.94,107.85,107.92,17783.0,90.1383,90.1801,90.1049,90.1634,17783.0
2017-02-27 12:30:00,107.91,107.94,107.87,107.92,11087.0,90.155,90.1801,90.1216,90.1634,11087.0
2017-02-27 12:35:00,107.92,107.95,107.79,107.8,20703.0,90.1634,90.1885,90.0548,90.0631,20703.0
2017-02-27 12:40:00,107.78,107.82,107.74,107.81,11227.0,90.0464,90.0799,90.013,90.0715,11227.0
2017-02-27 12:45:00,107.81,107.86,107.79,107.85,12344.0,90.0715,90.1133,90.0548,90.1049,12344.0
2017-02-27 12:50:00,107.85,107.95,107.84,107.93,15135.0,90.1049,90.1885,90.0966,90.1718,15135.0
2017-02-27 12:55:00,107.92,107.96,107.87,107.91,13848.0,90.1634,90.1968,90.1216,90.155,13848.0
2017-02-27 13:00:00,107.92,107.95,107.88,107.9,12193.0,90.1634,90.1885,90.13,90.1467,12193.0
2017-02-27 13:05:00,107.91,107.91,107.84,107.88,22960.0,90.155,90.155,90.0966,90.13,22960.0
2017-02-27 13:10:00,107.88,107.92,107.84,107.92,9533.0,90.13,90.1634,90.0966,90.1634,9533.0
2017-02-27 13:15:00,107.92,107.94,107.78,107.82,14049.0,90.1634,90.1801,90.0464,90.0799,14049.0
2017-02-27 13:20:00,107.83,107.91,107.81,107.88,8715.0,90.0882,90.155,90.0715,90.13,8715.0
2017-02-27 13:25:00,107.87,107.91,107.81,107.81,18902.0,90.1216,90.155,90.0715,90.0715,18902.0
2017-02-27 13:30:00,107.81,107.9,107.81,107.88,9812.0,90.0715,90.1467,90.0715,90.13,9812.0
2017-02-27 13:35:00,107.88,107.96,107.86,107.9,8892.0,90.13,90.1968,90.1133,90.1467,8892.0
2017-02-27 13:40:00,107.9,107.9,107.78,107.81,27585.0,90.1467,90.1467,90.0464,90.0715,27585.0
2017-02-27 13:45:00,107.8,107.8,107.69,107.75,26130.0,90.0631,90.0631,89.9712,90.0214,26130.0
2017-02-27 13:50:00,107.76,107.76,107.65,107.65,9653.0,90.0297,90.0297,89.9378,89.9378,9653.0
2017-02-27 13:55:00,107.65,107.66,107.51,107.55,23754.0,89.9378,89.9462,89.8209,89.8543,23754.0
2017-02-27 14:00:00,107.57,107.65,107.53,107.61,15973.0,89.871,89.9378,89.8376,89.9044,15973.0
2017-02-27 14:05:00,107.61,107.63,107.54,107.62,16393.0,89.9044,89.9211,89.8459,89.9128,16393.0
2017-02-27 14:10:00,107.62,107.69,107.6,107.67,12692.0,89.9128,89.9712,89.896,89.9545,12692.0
2017-02-27 14:15:00,107.66,107.77,107.63,107.74,16391.0,89.9462,90.0381,89.9211,90.013,16391.0
2017-02-27 14:20:00,107.75,107.75,107.6,107.6,28970.0,90.0214,90.0214,89.896,89.896,28970.0
2017-02-27 14:25:00,107.6,107.63,107.56,107.56,21969.0,89.896,89.9211,89.8626,89.8626,21969.0
2017-02-27 14:30:00,107.58,107.59,107.55,107.58,17664.0,89.8793,89.8877,89.8543,89.8793,17664.0
2017-02-27 14:35:00,107.59,107.6,107.5,107.53,25170.0,89.8877,89.896,89.8125,89.8376,25170.0
2017-02-27 14:40:00,107.52,107.57,107.5,107.51,10953.0,89.8292,89.871,89.8125,89.8209,10953.0
2017-02-27 14:45:00,107.51,107.52,107.45,107.5,18553.0,89.8209,89.8292,89.7707,89.8125,18553.0
2017-02-27 14:50:00,107.51,107.51,107.36,107.4,24908.0,89.8209,89.8209,89.6955,89.729,24908.0
2017-02-27 14:55:00,107.4,107.42,107.3,107.31,20210.0,89.729,89.7457,89.6454,89.6538,20210.0
2017-02-27 15:00:00,107.32,107.46,107.32,107.33,23407.0,89.6621,89.7791,89.6621,89.6705,23407.0
2017-02-27 15:05:00,107.34,107.39,107.21,107.27,49442.0,89.6788,89.7206,89.5702,89.6203,49442.0
2017-02-27 15:10:00,107.28,107.31,107.19,107.28,66840.0,89.6287,89.6538,89.5535,89.6287,66840.0
2017-02-27 15:15:00,107.29,107.32,107.16,107.16,48780.0,89.6371,89.6621,89.5284,89.5284,48780.0
2017-02-27 15:20:00,107.17,107.21,107.13,107.19,68475.0,89.5368,89.5702,89.5034,89.5535,68475.0
2017-02-27 15:25:00,107.21,107.31,107.16,107.3,49308.0,89.5702,89.6538,89.5284,89.6454,49308.0
2017-02-27 15:30:00,107.3,107.4,107.29,107.4,65609.0,89.6454,89.729,89.6371,89.729,65609.0
2017-02-27 15:35:00,107.41,107.42,107.33,107.35,64703.0,89.7373,89.7457,89.6705,89.6872,64703.0
2017-02-27 15:40:00,107.36,107.52,107.35,107.39,80839.0,89.6955,89.8292,89.6872,89.7206,80839.0
2017-02-27 15:45:00,107.4,107.45,107.37,107.42,106397.0,89.729,89.7707,89.7039,89.7457,106397.0
2017-02-27 15:50:00,107.42,107.48,107.4,107.41,85651.0,89.7457,89.7958,89.729,89.7373,85651.0
2017-02-27 15:55:00,107.41,107.49,107.4,107.47,149529.0,89.7373,89.8041,89.729,89.7874,149529.0
2017-02-28 09:30:00,107.53,108.04,107.41,107.79,109943.0,89.8376,90.2637,89.7373,90.0548,109943.0
2017-02-28 09:35:00,107.85,107.9,107.71,107.8,35761.0,90.1049,90.1467,89.988,90.0631,35761.0
2017-02-28 09:40:00,107.88,108.05,107.79,108.01,45896.0,90.13,90.272,90.0548,90.2386,45896.0
2017-02-28 09:45:00,108.0,108.0,107.81,107.89,29618.0,90.2302,90.2302,90.0715,90.1383,29618.0
2017-02-28 09:50:00,107.89,107.89,107.64,107.65,23500.0,90.1383,90.1383,89.9295,89.9378,23500.0
2017-02-28 09:55:00,107.66,107.81,107.59,107.8,9947.0,89.9462,90.0715,89.8877,90.0631,9947.0
2017-02-28 10:00:00,107.79,107.96,107.7,107.9,16880.0,90.0548,90.1968,89.9796,90.1467,16880.0
2017-02-28 10:05:00,107.9,108.05,107.89,108.04,21825.0,90.1467,90.272,90.1383,90.2637,21825.0
2017-02-28 10:10:00,108.04,108.08,107.91,107.95,23602.0,90.2637,90.2971,90.155,90.1885,23602.0
2017-02-28 10:15:00,107.95,108.04,107.91,108.04,13575.0,90.1885,90.2637,90.155,90.2637,13575.0
2017-02-28 10:20:00,108.01,108.01,107.84,107.84,13355.0,90.2386,90.2386,90.0966,90.0966,13355.0
2017-02-28 10:25:00,107.84,107.96,107.84,107.86,18301.0,90.0966,90.1968,90.0966,90.1133,18301.0
2017-02-28 10:30:00,107.87,107.98,107.85,107.88,12220.0,90.1216,90.2135,90.1049,90.13,12220.0
2017-02-28 10:35:00,107.86,107.98,107.85,107.86,25054.0,90.1133,90.2135,90.1049,90.1133,25054.0
2017-02-28 10:40:00,107.85,107.87,107.64,107.64,13646.0,90.1049,90.1216,89.9295,89.9295,13646.0
2017-02-28 10:45:00,107.65,107.71,107.6,107.7,12014.0,89.9378,89.988,89.896,89.9796,12014.0
2017-02-28 10:50:00,107.7,107.72,107.62,107.63,20206.0,89.9796,89.9963,89.9128,89.9211,20206.0
2017-02-28 10:55:00,107.62,107.62,107.53,107.55,37392.0,89.9128,89.9128,89.8376,89.8543,37392.0
2017-02-28 11:00:00,107.55,107.56,107.4,107.4,39693.0,89.8543,89.8626,89.729,89.729,39693.0
2017-02-28 11:05:00,107.4,107.43,107.18,107.23,28296.0,89.729,89.754,89.5452,89.5869,28296.0
2017-02-28 11:10:00,107.24,107.27,107.14,107.18,20232.0,89.5953,89.6203,89.5117,89.5452,20232.0
2017-02-28 11:15:00,107.17,107.24,107.17,107.19,14864.0,89.5368,89.5953,89.5368,89.5535,14864.0
2017-02-28 11:20:00,107.21,107.28,107.2,107.22,22365.0,89.5702,89.6287,89.5619,89.5786,22365.0
2017-02-28 11:25:00,107.23,107.24,107.12,107.17,20773.0,89.5869,89.5953,89.495,89.5368,20773.0
2017-02-28 11:30:00,107.17,107.17,107.09,107.15,28179.0,89.5368,89.5368,89.47,89.5201,28179.0
2017-02-28 11:35:00,107.14,107.16,107.09,107.15,22182.0,89.5117,89.5284,89.47,89.5201,22182.0
2017-02-28 11:40:00,107.15,107.22,107.12,107.19,29530.0,89.5201,89.5786,89.495,89.5535,29530.0
2017-02-28 11:45:00,107.2,107.32,107.17,107.32,35621.0,89.5619,89.6621,89.5368,89.6621,35621.0
2017-02-28 11:50:00,107.34,107.4,107.29,107.34,24464.0,89.6788,89.729,89.6371,89.6788,24464.0
2017-02-28 11:55:00,107.33,107.41,107.28,107.33,22633.0,89.6705,89.7373,89.6287,89.6705,22633.0
2017-02-28 12:00:00,107.34,107.5,107.34,107.44,15709.0,89.6788,89.8125,89.6788,89.7624,15709.0
2017-02-28 12:05:00,107.44,107.48,107.34,107.4,15830.0,89.7624,89.7958,89.6788,89.729,15830.0
2017-02-28 12:10:00,107.4,107.43,107.37,107.38,19348.0,89.729,89.754,89.7039,89.7122,19348.0
2017-02-28 12:15:00,107.39,107.47,107.38,107.41,19810.0,89.7206,89.7874,89.7122,89.7373,19810.0
2017-02-28 12:20:00,107.4,107.41,107.16,107.18,13022.0,89.729,89.7373,89.5284,89.5452,13022.0
2017-02-28 12:25:00,107.18,107.22,107.12,107.15,24465.0,89.5452,89.5786,89.495,89.5201,24465.0
2017-02-28 12:30:00,107.15,107.25,107.14,107.24,18431.0,89.5201,89.6036,89.5117,89.5953,18431.0
2017-02-28 12:35:00,107.24,107.26,107.18,107.24,11762.0,89.5953,89.612,89.5452,89.5953,11762.0
2017-02-28 12:40:00,107.25,107.28,107.14,107.16,20591.0,89.6036,89.6287,89.5117,89.5284,20591.0
2017-02-28 12:45:00,107.16,107.28,107.16,107.27,11125.0,89.5284,89.6287,89.5284,89.6203,11125.0
2017-02-28 12:50:00,107.27,107.3,107.22,107.29,16561.0,89.6203,89.6454,89.5786,89.6371,16561.0
2017-02-28 12:55:00,107.28,107.3,107.2,107.24,20246.0,89.6287,89.6454,89.5619,89.5953,20246.0
2017-02-28 13:00:00,107.24,107.31,107.24,107.29,23240.0,89.5953,89.6538,89.5953,89.6371,23240.0
2017-02-28 13:05:00,107.29,107.37,107.26,107.37,35399.0,89.6371,89.7039,89.612,89.7039,35399.0
2017-02-28 13:10:00,107.38,107.43,107.35,107.4,23268.0,89.7122,89.754,89.6872,89.729,23268.0
2017-02-28 13:15:00,107.41,107.43,107.31,107.34,16281.0,89.7373,89.754,89.6538,89.6788,16281.0
2017-02-28 13:20:00,107.33,107.34,107.24,107.26,16133.0,89.6705,89.6788,89.5953,89.612,16133.0
2017-02-28 13:25:00,107.26,107.27,107.22,107.26,22204.0,89.612,89.6203,89.5786,89.612,22204.0
2017-02-28 13:30:00,107.26,107.34,107.26,107.34,19846.0,89.612,89.6788,89.612,89.6788,19846.0
2017-02-28 13:35:00,107.34,107.46,107.34,107.4,18981.0,89.6788,89.7791,89.6788,89.729,18981.0
2017-02-28 13:40:00,107.41,107.46,107.41,107.46,10955.0,89.7373,89.7791,89.7373,89.7791,10955.0
2017-02-28 13:45:00,107.47,107.49,107.45,107.48,14933.0,89.7874,89.8041,89.7707,89.7958,14933.0
2017-02-28 13:50:00,107.49,107.49,107.42,107.47,17033.0,89.8041,89.8041,89.7457,89.7874,17033.0
2017-02-28 13:55:00,107.46,107.48,107.36,107.42,34811.0,89.7791,89.7958,89.6955,89.7457,34811.0
2017-02-28 14:00:00,107.43,107.49,107.41,107.43,17756.0,89.754,89.8041,89.7373,89.754,17756.0
2017-02-28 14:05:00,107.43,107.44,107.32,107.34,22336.0,89.754,89.7624,89.6621,89.6788,22336.0
2017-02-28 14:10:00,107.34,107.44,107.32,107.44,21497.0,89.6788,89.7624,89.6621,89.7624,21497.0
2017-02-28 14:15:00,107.44,107.45,107.32,107.36,26194.0,89.7624,89.7707,89.6621,89.6955,26194.0
2017-02-28 14:20:00,107.37,107.47,107.37,107.47,15121.0,89.7039,89.7874,89.7039,89.7874,15121.0
2017-02-28 14:25:00,107.46,107.56,107.46,107.55,20393.0,89.7791,89.8626,89.7791,89.8543,20393.0
2017-02-28 14:30:00,107.56,107.61,107.54,107.56,20676.0,89.8626,89.9044,89.8459,89.8626,20676.0
2017-02-28 14:35:00,107.57,107.58,107.53,107.57,36668.0,89.871,89.8793,89.8376,89.871,36668.0
2017-02-28 14:40:00,107.57,107.59,107.55,107.55,18874.0,89.871,89.8877,89.8543,89.8543,18874.0
2017-02-28 14:45:00,107.55,107.68,107.55,107.68,34986.0,89.8543,89.9629,89.8543,89.9629,34986.0
2017-02-28 14:50:00,107.68,107.72,107.68,107.7,24894.0,89.9629,89.9963,89.9629,89.9796,24894.0
2017-02-28 14:55:00,107.7,107.75,107.6,107.64,62290.0,89.9796,90.0214,89.896,89.9295,62290.0
2017-02-28 15:00:00,107.64,107.64,107.47,107.53,30405.0,89.9295,89.9295,89.7874,89.8376,30405.0
2017-02-28 15:05:00,107.53,107.55,107.49,107.51,24084.0,89.8376,89.8543,89.8041,89.8209,24084.0
2017-02-28 15:10:00,107.51,107.6,107.49,107.58,25568.0,89.8209,89.896,89.8041,89.8793,25568.0
2017-02-28 15:15:00,107.59,107.61,107.56,107.56,26066.0,89.8877,89.9044,89.8626,89.8626,26066.0
2017-02-28 15:20:00,107.55,107.59,107.5,107.52,24303.0,89.8543,89.8877,89.8125,89.8292,24303.0
2017-02-28 15:25:00,107.51,107.61,107.5,107.61,36463.0,89.8209,89.9044,89.8125,89.9044,36463.0
2017-02-28 15:30:00,107.6,107.68,107.6,107.67,50708.0,89.896,89.9629,89.896,89.9545,50708.0
2017-02-28 15:35:00,107.67,107.68,107.53,107.59,133986.0,89.9545,89.9629,89.8376,89.8877,133986.0
2017-02-28 15:40:00,107.6,107.68,107.56,107.68,56247.0,89.896,89.9629,89.8626,89.9629,56247.0
2017-02-28 15:45:00,107.68,107.92,107.67,107.9,125654.0,89.9629,90.1634,89.9545,90.1467,125654.0
2017-02-28 15:50:00,107.91,107.98,107.87,107.93,142041.0,90.155,90.2135,90.1216,90.1718,142041.0
2017-02-28 15:55:00,107.93,108.01,107.89,107.94,286039.0,90.1718,90.2386,90.1383,90.1801,286039.0
2017-03-01 09:30:00,109.0,110.19,109.0,110.11,107818.0,91.0657,92.0599,91.0657,91.9931,107818.0
2017-03-01 09:35:00,110.08,110.17,109.83,109.91,47253.0,91.968,92.0432,91.7591,91.826,47253.0
2017-03-01 09:40:00,109.96,110.09,109.75,109.93,35118.0,91.8677,91.9764,91.6923,91.8427,35118.0
2017-03-01 09:45:00,109.9,109.97,109.7,109.7,32017.0,91.8176,91.8761,91.6505,91.6505,32017.0
2017-03-01 09:50:00,109.7,109.99,109.63,109.99,29406.0,91.6505,91.8928,91.592,91.8928,29406.0
2017-03-01 09:55:00,109.98,110.04,109.88,109.98,53258.0,91.8845,91.9346,91.8009,91.8845,53258.0
2017-03-01 10:00:00,110.03,110.21,109.98,110.14,50665.0,91.9262,92.0766,91.8845,92.0181,50665.0
2017-03-01 10:05:00,110.14,110.2,109.97,109.99,31404.0,92.0181,92.0683,91.8761,91.8928,31404.0
2017-03-01 10:10:00,109.95,110.0,109.84,109.99,27257.0,91.8594,91.9012,91.7675,91.8928,27257.0
2017-03-01 10:15:00,109.96,110.12,109.92,109.98,24111.0,91.8677,92.0014,91.8343,91.8845,24111.0
2017-03-01 10:20:00,109.98,110.15,109.97,110.15,60800.0,91.8845,92.0265,91.8761,92.0265,60800.0
2017-03-01 10:25:00,110.14,110.27,110.04,110.26,35320.0,92.0181,92.1267,91.9346,92.1184,35320.0
2017-03-01 10:30:00,110.28,110.5,110.27,110.37,52365.0,92.1351,92.3189,92.1267,92.2103,52365.0
2017-03-01 10:35:00,110.38,110.39,110.09,110.09,31343.0,92.2186,92.227,91.9764,91.9764,31343.0
2017-03-01 10:40:00,110.08,110.15,109.93,110.11,22790.0,91.968,92.0265,91.8427,91.9931,22790.0
2017-03-01 10:45:00,110.14,110.21,110.05,110.06,32955.0,92.0181,92.0766,91.9429,91.9513,32955.0
2017-03-01 10:50:00,110.08,110.16,110.06,110.11,22585.0,91.968,92.0348,91.9513,91.9931,22585.0
2017-03-01 10:55:00,110.11,110.27,110.08,110.27,33110.0,91.9931,92.1267,91.968,92.1267,33110.0
2017-03-01 11:00:00,110.26,110.32,110.18,110.19,45000.0,92.1184,92.1685,92.0515,92.0599,45000.0
2017-03-01 11:05:00,110.2,110.45,110.2,110.43,39625.0,92.0683,92.2771,92.0683,92.2604,39625.0
2017-03-01 11:10:00,110.44,110.44,110.23,110.25,39346.0,92.2688,92.2688,92.0933,92.11,39346.0
2017-03-01 11:15:00,110.23,110.42,110.23,110.4,21201.0,92.0933,92.2521,92.0933,92.2354,21201.0
2017-03-01 11:20:00,110.41,110.45,110.22,110.23,39404.0,92.2437,92.2771,92.085,92.0933,39404.0
2017-03-01 11:25:00,110.24,110.42,110.23,110.39,37197.0,92.1017,92.2521,92.0933,92.227,37197.0
2017-03-01 11:30:00,110.4,110.42,110.3,110.33,34548.0,92.2354,92.2521,92.1518,92.1769,34548.0
2017-03-01 11:35:00,110.32,110.33,110.19,110.23,28423.0,92.1685,92.1769,92.0599,92.0933,28423.0
2017-03-01 11:40:00,110.23,110.25,110.15,110.23,52883.0,92.0933,92.11,92.0265,92.0933,52883.0
2017-03-01 11:45:00,110.24,110.25,110.04,110.1,27728.0,92.1017,92.11,91.9346,91.9847,27728.0
2017-03-01 11:50:00,110.1,110.22,110.0,110.0,42580.0,91.9847,92.085,91.9012,91.9012,42580.0
2017-03-01 11:55:00,110.01,110.05,109.91,109.91,27622.0,91.9095,91.9429,91.826,91.826,27622.0
2017-03-01 12:00:00,109.9,109.97,109.88,109.91,68702.0,91.8176,91.8761,91.8009,91.826,68702.0
2017-03-01 12:05:00,109.9,109.99,109.78,109.79,34323.0,91.8176,91.8928,91.7174,91.7257,34323.0
2017-03-01 12:10:00,109.81,110.05,109.78,110.05,45275.0,91.7424,91.9429,91.7174,91.9429,45275.0
2017-03-01 12:15:00,110.05,110.13,109.84,109.85,31854.0,91.9429,92.0098,91.7675,91.7758,31854.0
2017-03-01 12:20:00,109.88,109.88,109.72,109.76,26819.0,91.8009,91.8009,91.6672,91.7007,26819.0
2017-03-01 12:25:00,109.78,109.88,109.75,109.82,15441.0,91.7174,91.8009,91.6923,91.7508,15441.0
2017-03-01 12:30:00,109.81,109.88,109.78,109.85,15364.0,91.7424,91.8009,91.7174,91.7758,15364.0
2017-03-01 12:35:00,109.85,109.88,109.75,109.78,19884.0,91.7758,91.8009,91.6923,91.7174,19884.0
2017-03-01 12:40:00,109.79,109.86,109.71,109.83,34111.0,91.7257,91.7842,91.6589,91.7591,34111.0
2017-03-01 12:45:00,109.83,109.9,109.82,109.89,19334.0,91.7591,91.8176,91.7508,91.8093,19334.0
2017-03-01 12:50:00,109.88,109.9,109.78,109.78,23129.0,91.8009,91.8176,91.7174,91.7174,23129.0
2017-03-01 12:55:00,109.79,109.88,109.73,109.86,19412.0,91.7257,91.8009,91.6756,91.7842,19412.0
2017-03-01 13:00:00,109.86,110.08,109.86,110.05,22630.0,91.7842,91.968,91.7842,91.9429,22630.0
2017-03-01 13:05:00,110.03,110.03,109.93,109.96,18963.0,91.9262,91.9262,91.8427,91.8677,18963.0
2017-03-01 13:10:00,109.96,109.96,109.83,109.83,27562.0,91.8677,91.8677,91.7591,91.7591,27562.0
2017-03-01 13:15:00,109.86,109.93,109.8,109.8,37537.0,91.7842,91.8427,91.7341,91.7341,37537.0
2017-03-01 13:20:00,109.8,109.92,109.8,109.85,24818.0,91.7341,91.8343,91.7341,91.7758,24818.0
2017-03-01 13:25:00,109.84,110.0,109.84,109.97,20849.0,91.7675,91.9012,91.7675,91.8761,20849.0
2017-03-01 13:30:00,109.99,110.05,109.98,110.02,18382.0,91.8928,91.9429,91.8845,91.9179,18382.0
2017-03-01 13:35:00,110.02,110.05,109.97,109.99,14709.0,91.9179,91.9429,91.8761,91.8928,14709.0
2017-03-01 13:40:00,110.0,110.13,109.99,110.1,21010.0,91.9012,92.0098,91.8928,91.9847,21010.0
2017-03-01 13:45:00,110.1,110.15,110.05,110.05,19158.0,91.9847,92.0265,91.9429,91.9429,19158.0
2017-03-01 13:50:00,110.05,110.12,110.03,110.08,14995.0,91.9429,92.0014,91.9262,91.968,14995.0
2017-03-01 13:55:00,110.08,110.12,110.0,110.01,14856.0,91.968,92.0014,91.9012,91.9095,14856.0
2017-03-01 14:00:00,110.03,110.2,110.02,110.16,44630.0,91.9262,92.0683,91.9179,92.0348,44630.0
2017-03-01 14:05:00,110.16,110.25,110.16,110.24,36254.0,92.0348,92.11,92.0348,92.1017,36254.0
2017-03-01 14:10:00,110.23,110.41,110.22,110.4,42795.0,92.0933,92.2437,92.085,92.2354,42795.0
2017-03-01 14:15:00,110.4,110.57,110.4,110.52,56605.0,92.2354,92.3774,92.2354,92.3356,56605.0
2017-03-01 14:20:00,110.53,110.64,110.49,110.6,45544.0,92.344,92.4359,92.3105,92.4024,45544.0
2017-03-01 14:25:00,110.62,110.65,110.44,110.5,36893.0,92.4192,92.4442,92.2688,92.3189,36893.0
2017-03-01 14:30:00,110.49,110.54,110.44,110.46,28706.0,92.3105,92.3523,92.2688,92.2855,28706.0
2017-03-01 14:35:00,110.45,110.45,110.34,110.43,30055.0,92.2771,92.2771,92.1852,92.2604,30055.0
2017-03-01 14:40:00,110.43,110.47,110.37,110.42,64571.0,92.2604,92.2938,92.2103,92.2521,64571.0
2017-03-01 14:45:00,110.4,110.59,110.4,110.59,18030.0,92.2354,92.3941,92.2354,92.3941,18030.0
2017-03-01 14:50:00,110.59,110.62,110.52,110.54,33315.0,92.3941,92.4192,92.3356,92.3523,33315.0
2017-03-01 14:55:00,110.56,110.64,110.52,110.56,32336.0,92.369,92.4359,92.3356,92.369,32336.0
2017-03-01 15:00:00,110.56,110.59,110.43,110.47,58852.0,92.369,92.3941,92.2604,92.2938,58852.0
2017-03-01 15:05:00,110.48,110.53,110.41,110.41,23392.0,92.3022,92.344,92.2437,92.2437,23392.0
2017-03-01 15:10:00,110.42,110.57,110.41,110.45,57801.0,92.2521,92.3774,92.2437,92.2771,57801.0
2017-03-01 15:15:00,110.46,110.53,110.45,110.53,48955.0,92.2855,92.344,92.2771,92.344,48955.0
2017-03-01 15:20:00,110.54,110.55,110.46,110.51,48175.0,92.3523,92.3607,92.2855,92.3273,48175.0
2017-03-01 15:25:00,110.5,110.52,110.46,110.46,42046.0,92.3189,92.3356,92.2855,92.2855,42046.0
2017-03-01 15:30:00,110.46,110.5,110.39,110.44,66660.0,92.2855,92.3189,92.227,92.2688,66660.0
2017-03-01 15:35:00,110.45,110.5,110.42,110.46,75698.0,92.2771,92.3189,92.2521,92.2855,75698.0
2017-03-01 15:40:00,110.47,110.53,110.44,110.46,73482.0,92.2938,92.344,92.2688,92.2855,73482.0
2017-03-01 15:45:00,110.46,110.47,110.4,110.41,71725.0,92.2855,92.2938,92.2354,92.2437,71725.0
2017-03-01 15:50:00,110.42,110.47,110.26,110.26,176349.0,92.2521,92.2938,92.1184,92.1184,176349.0
2017-03-01 15:55:00,110.26,110.26,110.06,110.1,169165.0,92.1184,92.1184,91.9513,91.9847,169165.0
2017-03-02 09:30:00,110.05,110.24,109.33,109.62,32649.0,91.9429,92.1017,91.3414,91.5837,32649.0
2017-03-02 09:35:00,109.57,109.92,109.48,109.85,19699.0,91.5419,91.8343,91.4667,91.7758,19699.0
2017-03-02 09:40:00,109.86,109.93,109.84,109.91,8962.0,91.7842,91.8427,91.7675,91.826,8962.0
2017-03-02 09:45:00,109.92,109.93,109.65,109.68,15783.0,91.8343,91.8427,91.6088,91.6338,15783.0
2017-03-02 09:50:00,109.68,109.76,109.63,109.72,10312.0,91.6338,91.7007,91.592,91.6672,10312.0
2017-03-02 09:55:00,109.72,110.15,109.72,110.15,30737.0,91.6672,92.0265,91.6672,92.0265,30737.0
2017-03-02 10:00:00,110.08,110.12,109.81,109.92,25091.0,91.968,92.0014,91.7424,91.8343,25091.0
2017-03-02 10:05:00,109.9,110.01,109.79,109.83,28648.0,91.8176,91.9095,91.7257,91.7591,28648.0
2017-03-02 10:10:00,109.82,109.82,109.66,109.79,26978.0,91.7508,91.7508,91.6171,91.7257,26978.0
2017-03-02 10:15:00,109.78,110.03,109.77,110.03,22093.0,91.7174,91.9262,91.709,91.9262,22093.0
2017-03-02 10:20:00,110.03,110.18,110.03,110.17,30229.0,91.9262,92.0515,91.9262,92.0432,30229.0
2017-03-02 10:25:00,110.17,110.2,110.03,110.08,19633.0,92.0432,92.0683,91.9262,91.968,19633.0
2017-03-02 10:30:00,110.04,110.05,109.83,109.84,16974.0,91.9346,91.9429,91.7591,91.7675,16974.0
2017-03-02 10:35:00,109.82,109.83,109.68,109.77,26155.0,91.7508,91.7591,91.6338,91.709,26155.0
2017-03-02 10:40:00,109.76,109.85,109.67,109.85,21154.0,91.7007,91.7758,91.6255,91.7758,21154.0
2017-03-02 10:45:00,109.84,109.96,109.84,109.91,16480.0,91.7675,91.8677,91.7675,91.826,16480.0
2017-03-02 10:50:00,109.9,109.91,109.67,109.67,38758.0,91.8176,91.826,91.6255,91.6255,38758.0
2017-03-02 10:55:00,109.66,109.82,109.63,109.81,28920.0,91.6171,91.7508,91.592,91.7424,28920.0
2017-03-02 11:00:00,109.78,109.92,109.68,109.82,26297.0,91.7174,91.8343,91.6338,91.7508,26297.0
2017-03-02 11:05:00,109.78,109.81,109.69,109.75,24602.0,91.7174,91.7424,91.6422,91.6923,24602.0
2017-03-02 11:10:00,109.75,109.76,109.46,109.54,21346.0,91.6923,91.7007,91.45,91.5169,21346.0
2017-03-02 11:15:00,109.57,109.66,109.55,109.64,12299.0,91.5419,91.6171,91.5252,91.6004,12299.0
2017-03-02 11:20:00,109.62,109.78,109.58,109.66,20695.0,91.5837,91.7174,91.5503,91.6171,20695.0
2017-03-02 11:25:00,109.67,109.73,109.56,109.56,26790.0,91.6255,91.6756,91.5336,91.5336,26790.0
2017-03-02 11:30:00,109.57,109.58,109.38,109.38,25656.0,91.5419,91.5503,91.3832,91.3832,25656.0
2017-03-02 11:35:00,109.4,109.41,109.31,109.33,31896.0,91.3999,91.4082,91.3247,91.3414,31896.0
2017-03-02 11:40:00,109.32,109.53,109.32,109.52,29747.0,91.333,91.5085,91.333,91.5001,29747.0
2017-03-02 11:45:00,109.54,109.59,109.48,109.52,10019.0,91.5169,91.5586,91.4667,91.5001,10019.0
2017-03-02 11:50:00,109.53,109.6,109.49,109.49,13974.0,91.5085,91.567,91.4751,91.4751,13974.0
2017-03-02 11:55:00,109.52,109.52,109.36,109.4,28288.0,91.5001,91.5001,91.3665,91.3999,28288.0
2017-03-02 12:00:00,109.38,109.4,109.31,109.32,16813.0,91.3832,91.3999,91.3247,91.333,16813.0
2017-03-02 12:05:00,109.31,109.43,109.28,109.42,19685.0,91.3247,91.425,91.2996,91.4166,19685.0
2017-03-02 12:10:00,109.43,109.43,109.24,109.25,38749.0,91.425,91.425,91.2662,91.2746,38749.0
2017-03-02 12:15:00,109.27,109.37,109.24,109.24,31248.0,91.2913,91.3748,91.2662,91.2662,31248.0
2017-03-02 12:20:00,109.29,109.32,109.12,109.12,16677.0,91.308,91.333,91.166,91.166,16677.0
2017-03-02 12:25:00,109.14,109.19,109.13,109.19,17424.0,91.1827,91.2244,91.1743,91.2244,17424.0
2017-03-02 12:30:00,109.2,109.25,109.19,109.22,20958.0,91.2328,91.2746,91.2244,91.2495,20958.0
2017-03-02 12:35:00,109.22,109.27,109.19,109.25,16231.0,91.2495,91.2913,91.2244,91.2746,16231.0
2017-03-02 12:40:00,109.26,109.29,109.2,109.24,19233.0,91.2829,91.308,91.2328,91.2662,19233.0
2017-03-02 12:45:00,109.24,109.33,109.23,109.31,18860.0,91.2662,91.3414,91.2579,91.3247,18860.0
2017-03-02 12:50:00,109.33,109.41,109.29,109.39,9687.0,91.3414,91.4082,91.308,91.3915,9687.0
2017-03-02 12:55:00,109.41,109.45,109.39,109.4,14580.0,91.4082,91.4417,91.3915,91.3999,14580.0
2017-03-02 13:00:00,109.4,109.52,109.4,109.52,16159.0,91.3999,91.5001,91.3999,91.5001,16159.0
2017-03-02 13:05:00,109.51,109.61,109.5,109.54,29360.0,91.4918,91.5753,91.4834,91.5169,29360.0
2017-03-02 13:10:00,109.52,109.54,109.44,109.51,14378.0,91.5001,91.5169,91.4333,91.4918,14378.0
2017-03-02 13:15:00,109.52,109.64,109.5,109.53,25619.0,91.5001,91.6004,91.4834,91.5085,25619.0
2017-03-02 13:20:00,109.53,109.61,109.5,109.56,109035.0,91.5085,91.5753,91.4834,91.5336,109035.0
2017-03-02 13:25:00,109.55,109.69,109.51,109.69,32513.0,91.5252,91.6422,91.4918,91.6422,32513.0
2017-03-02 13:30:00,109.68,109.76,109.66,109.72,25768.0,91.6338,91.7007,91.6171,91.6672,25768.0
2017-03-02 13:35:00,109.74,109.76,109.56,109.58,27732.0,91.6839,91.7007,91.5336,91.5503,27732.0
2017-03-02 13:40:00,109.57,109.58,109.39,109.41,47365.0,91.5419,91.5503,91.3915,91.4082,47365.0
2017-03-02 13:45:00,109.42,109.47,109.39,109.46,16282.0,91.4166,91.4584,91.3915,91.45,16282.0
2017-03-02 13:50:00,109.46,109.46,109.31,109.44,41770.0,91.45,91.45,91.3247,91.4333,41770.0
2017-03-02 13:55:00,109.41,109.54,109.41,109.52,19000.0,91.4082,91.5169,91.4082,91.5001,19000.0
2017-03-02 14:00:00,109.54,109.72,109.54,109.68,21691.0,91.5169,91.6672,91.5169,91.6338,21691.0
2017-03-02 14:05:00,109.68,109.68,109.47,109.47,16085.0,91.6338,91.6338,91.4584,91.4584,16085.0
2017-03-02 14:10:00,109.47,109.54,109.43,109.48,40772.0,91.4584,91.5169,91.425,91.4667,40772.0
2017-03-02 14:15:00,109.5,109.51,109.41,109.41,25341.0,91.4834,91.4918,91.4082,91.4082,25341.0
2017-03-02 14:20:00,109.43,109.54,109.42,109.44,10582.0,91.425,91.5169,91.4166,91.4333,10582.0
2017-03-02 14:25:00,109.42,109.56,109.42,109.5,25861.0,91.4166,91.5336,91.4166,91.4834,25861.0
2017-03-02 14:30:00,109.53,109.71,109.51,109.64,13851.0,91.5085,91.6589,91.4918,91.6004,13851.0
2017-03-02 14:35:00,109.64,109.74,109.6,109.74,8939.0,91.6004,91.6839,91.567,91.6839,8939.0
2017-03-02 14:40:00,109.75,109.75,109.59,109.61,15381.0,91.6923,91.6923,91.5586,91.5753,15381.0
2017-03-02 14:45:00,109.59,109.68,109.52,109.68,21357.0,91.5586,91.6338,91.5001,91.6338,21357.0
2017-03-02 14:50:00,109.65,109.67,109.59,109.6,10483.0,91.6088,91.6255,91.5586,91.567,10483.0
2017-03-02 14:55:00,109.6,109.64,109.56,109.64,18618.0,91.567,91.6004,91.5336,91.6004,18618.0
2017-03-02 15:00:00,109.63,109.63,109.53,109.57,18662.0,91.592,91.592,91.5085,91.5419,18662.0
2017-03-02 15:05:00,109.57,109.58,109.46,109.46,12042.0,91.5419,91.5503,91.45,91.45,12042.0
2017-03-02 15:10:00,109.45,109.5,109.4,109.4,19955.0,91.4417,91.4834,91.3999,91.3999,19955.0
2017-03-02 15:15:00,109.38,109.38,109.2,109.25,24071.0,91.3832,91.3832,91.2328,91.2746,24071.0
2017-03-02 15:20:00,109.25,109.28,109.2,109.24,21986.0,91.2746,91.2996,91.2328,91.2662,21986.0
2017-03-02 15:25:00,109.24,109.24,109.16,109.21,27139.0,91.2662,91.2662,91.1994,91.2411,27139.0
2017-03-02 15:30:00,109.22,109.27,109.09,109.1,37605.0,91.2495,91.2913,91.1409,91.1492,37605.0
2017-03-02 15:35:00,109.09,109.23,109.09,109.2,30517.0,91.1409,91.2579,91.1409,91.2328,30517.0
2017-03-02 15:40:00,109.19,109.22,108.92,108.94,61533.0,91.2244,91.2495,90.9989,91.0156,61533.0
2017-03-02 15:45:00,108.95,109.16,108.94,108.97,70676.0,91.0239,91.1994,91.0156,91.0406,70676.0
2017-03-02 15:50:00,108.97,109.07,108.91,109.01,63717.0,91.0406,91.1242,90.9905,91.0741,63717.0
2017-03-02 15:55:00,109.0,109.09,108.95,109.03,139719.0,91.0657,91.1409,91.0239,91.0908,139719.0
2017-03-03 09:30:00,109.08,109.28,108.76,109.09,47126.0,91.1325,91.2996,90.8652,91.1409,47126.0
2017-03-03 09:35:00,109.02,109.07,108.92,108.92,10470.0,91.0824,91.1242,90.9989,90.9989,10470.0
2017-03-03 09:40:00,108.97,109.0,108.73,108.73,15508.0,91.0406,91.0657,90.8401,90.8401,15508.0
2017-03-03 09:45:00,108.73,108.82,108.5,108.62,25011.0,90.8401,90.9153,90.648,90.7482,25011.0
2017-03-03 09:50:00,108.65,108.68,108.51,108.54,11801.0,90.7733,90.7984,90.6563,90.6814,11801.0
2017-03-03 09:55:00,108.59,108.64,108.56,108.59,5242.0,90.7232,90.7649,90.6981,90.7232,5242.0
2017-03-03 10:00:00,108.61,108.76,108.52,108.62,17948.0,90.7399,90.8652,90.6647,90.7482,17948.0
2017-03-03 10:05:00,108.57,108.68,108.51,108.65,12523.0,90.7065,90.7984,90.6563,90.7733,12523.0
2017-03-03 10:10:00,108.63,108.74,108.55,108.61,17047.0,90.7566,90.8485,90.6897,90.7399,17047.0
2017-03-03 10:15:00,108.61,108.7,108.56,108.65,27857.0,90.7399,90.8151,90.6981,90.7733,27857.0
2017-03-03 10:20:00,108.62,108.65,108.41,108.56,27365.0,90.7482,90.7733,90.5728,90.6981,27365.0
2017-03-03 10:25:00,108.57,108.63,108.47,108.58,12901.0,90.7065,90.7566,90.6229,90.7148,12901.0
2017-03-03 10:30:00,108.55,108.57,108.43,108.51,10686.0,90.6897,90.7065,90.5895,90.6563,10686.0
2017-03-03 10:35:00,108.52,108.64,108.45,108.62,19861.0,90.6647,90.7649,90.6062,90.7482,19861.0
2017-03-03 10:40:00,108.64,108.68,108.59,108.66,25215.0,90.7649,90.7984,90.7232,90.7816,25215.0
2017-03-03 10:45:00,108.68,108.72,108.59,108.61,14589.0,90.7984,90.8318,90.7232,90.7399,14589.0
2017-03-03 10:50:00,108.61,108.75,108.58,108.68,13191.0,90.7399,90.8568,90.7148,90.7984,13191.0
2017-03-03 10:55:00,108.68,108.72,108.52,108.55,14814.0,90.7984,90.8318,90.6647,90.6897,14814.0
2017-03-03 11:00:00,108.58,108.66,108.56,108.64,10689.0,90.7148,90.7816,90.6981,90.7649,10689.0
2017-03-03 11:05:00,108.66,108.78,108.64,108.7,23934.0,90.7816,90.8819,90.7649,90.8151,23934.0
2017-03-03 11:10:00,108.68,108.74,108.67,108.67,9818.0,90.7984,90.8485,90.79,90.79,9818.0
2017-03-03 11:15:00,108.67,108.7,108.64,108.69,20977.0,90.79,90.8151,90.7649,90.8067,20977.0
2017-03-03 11:20:00,108.69,108.75,108.67,108.7,25925.0,90.8067,90.8568,90.79,90.8151,25925.0
2017-03-03 11:25:00,108.73,108.73,108.57,108.57,8693.0,90.8401,90.8401,90.7065,90.7065,8693.0
2017-03-03 11:30:00,108.55,108.7,108.55,108.65,20399.0,90.6897,90.8151,90.6897,90.7733,20399.0
2017-03-03 11:35:00,108.65,108.67,108.58,108.61,18703.0,90.7733,90.79,90.7148,90.7399,18703.0
2017-03-03 11:40:00,108.6,108.63,108.55,108.58,12970.0,90.7315,90.7566,90.6897,90.7148,12970.0
2017-03-03 11:45:00,108.58,108.61,108.53,108.61,15440.0,90.7148,90.7399,90.673,90.7399,15440.0
2017-03-03 11:50:00,108.59,108.64,108.56,108.6,27883.0,90.7232,90.7649,90.6981,90.7315,27883.0
2017-03-03 11:55:00,108.59,108.61,108.57,108.59,11083.0,90.7232,90.7399,90.7065,90.7232,11083.0
2017-03-03 12:00:00,108.61,108.62,108.57,108.57,14084.0,90.7399,90.7482,90.7065,90.7065,14084.0
2017-03-03 12:05:00,108.57,108.61,108.57,108.61,16200.0,90.7065,90.7399,90.7065,90.7399,16200.0
2017-03-03 12:10:00,108.59,108.6,108.54,108.55,15301.0,90.7232,90.7315,90.6814,90.6897,15301.0
2017-03-03 12:15:00,108.56,108.56,108.4,108.41,24023.0,90.6981,90.6981,90.5644,90.5728,24023.0
2017-03-03 12:20:00,108.4,108.42,108.32,108.37,11547.0,90.5644,90.5811,90.4976,90.5394,11547.0
2017-03-03 12:25:00,108.38,108.42,108.35,108.41,40250.0,90.5477,90.5811,90.5226,90.5728,40250.0
2017-03-03 12:30:00,108.4,108.5,108.37,108.49,15274.0,90.5644,90.648,90.5394,90.6396,15274.0
2017-03-03 12:35:00,108.49,108.49,108.39,108.39,16703.0,90.6396,90.6396,90.5561,90.5561,16703.0
2017-03-03 12:40:00,108.39,108.51,108.38,108.51,15019.0,90.5561,90.6563,90.5477,90.6563,15019.0
2017-03-03 12:45:00,108.48,108.5,108.44,108.45,13887.0,90.6313,90.648,90.5978,90.6062,13887.0
2017-03-03 12:50:00,108.43,108.48,108.43,108.45,7120.0,90.5895,90.6313,90.5895,90.6062,7120.0
2017-03-03 12:55:00,108.46,108.5,108.44,108.48,28362.0,90.6145,90.648,90.5978,90.6313,28362.0
2017-03-03 13:00:00,108.47,108.52,108.31,108.51,41296.0,90.6229,90.6647,90.4892,90.6563,41296.0
2017-03-03 13:05:00,108.48,108.51,108.38,108.49,17539.0,90.6313,90.6563,90.5477,90.6396,17539.0
2017-03-03 13:10:00,108.48,108.53,108.37,108.38,11483.0,90.6313,90.673,90.5394,90.5477,11483.0
2017-03-03 13:15:00,108.38,108.4,108.31,108.32,34603.0,90.5477,90.5644,90.4892,90.4976,34603.0
2017-03-03 13:20:00,108.34,108.37,108.24,108.27,35045.0,90.5143,90.5394,90.4307,90.4558,35045.0
2017-03-03 13:25:00,108.29,108.4,108.29,108.4,9645.0,90.4725,90.5644,90.4725,90.5644,9645.0
2017-03-03 13:30:00,108.41,108.41,108.28,108.3,9204.0,90.5728,90.5728,90.4642,90.4809,9204.0
2017-03-03 13:35:00,108.32,108.36,108.29,108.33,7433.0,90.4976,90.531,90.4725,90.5059,7433.0
2017-03-03 13:40:00,108.33,108.49,108.33,108.45,24235.0,90.5059,90.6396,90.5059,90.6062,24235.0
2017-03-03 13:45:00,108.45,108.49,108.42,108.48,10684.0,90.6062,90.6396,90.5811,90.6313,10684.0
2017-03-03 13:50:00,108.46,108.5,108.39,108.44,30824.0,90.6145,90.648,90.5561,90.5978,30824.0
2017-03-03 13:55:00,108.46,108.54,108.44,108.52,10068.0,90.6145,90.6814,90.5978,90.6647,10068.0
2017-03-03 14:00:00,108.52,108.67,108.52,108.64,10625.0,90.6647,90.79,90.6647,90.7649,10625.0
2017-03-03 14:05:00,108.64,108.78,108.6,108.77,16023.0,90.7649,90.8819,90.7315,90.8735,16023.0
2017-03-03 14:10:00,108.78,108.86,108.74,108.76,27772.0,90.8819,90.9487,90.8485,90.8652,27772.0
2017-03-03 14:15:00,108.74,108.74,108.58,108.58,16501.0,90.8485,90.8485,90.7148,90.7148,16501.0
2017-03-03 14:20:00,108.57,108.71,108.57,108.7,13148.0,90.7065,90.8234,90.7065,90.8151,13148.0
2017-03-03 14:25:00,108.68,108.73,108.67,108.68,18397.0,90.7984,90.8401,90.79,90.7984,18397.0
2017-03-03 14:30:00,108.67,108.85,108.67,108.82,13738.0,90.79,90.9404,90.79,90.9153,13738.0
2017-03-03 14:35:00,108.84,108.89,108.77,108.87,16499.0,90.932,90.9738,90.8735,90.9571,16499.0
2017-03-03 14:40:00,108.87,108.88,108.73,108.76,45955.0,90.9571,90.9654,90.8401,90.8652,45955.0
2017-03-03 14:45:00,108.76,108.8,108.73,108.74,13121.0,90.8652,90.8986,90.8401,90.8485,13121.0
2017-03-03 14:50:00,108.73,108.75,108.66,108.7,28437.0,90.8401,90.8568,90.7816,90.8151,28437.0
2017-03-03 14:55:00,108.69,108.76,108.68,108.73,14651.0,90.8067,90.8652,90.7984,90.8401,14651.0
2017-03-03 15:00:00,108.73,108.76,108.66,108.68,30508.0,90.8401,90.8652,90.7816,90.7984,30508.0
2017-03-03 15:05:00,108.67,108.68,108.61,108.63,24319.0,90.79,90.7984,90.7399,90.7566,24319.0
2017-03-03 15:10:00,108.63,108.69,108.59,108.69,16445.0,90.7566,90.8067,90.7232,90.8067,16445.0
2017-03-03 15:15:00,108.69,108.81,108.68,108.8,19998.0,90.8067,90.907,90.7984,90.8986,19998.0
2017-03-03 15:20:00,108.8,108.83,108.74,108.79,20565.0,90.8986,90.9237,90.8485,90.8903,20565.0
2017-03-03 15:25:00,108.8,108.88,108.8,108.88,21465.0,90.8986,90.9654,90.8986,90.9654,21465.0
2017-03-03 15:30:00,108.87,108.89,108.83,108.84,21751.0,90.9571,90.9738,90.9237,90.932,21751.0
2017-03-03 15:35:00,108.84,109.02,108.84,109.0,29150.0,90.932,91.0824,90.932,91.0657,29150.0
2017-03-03 15:40:00,109.02,109.02,108.81,108.86,35768.0,91.0824,91.0824,90.907,90.9487,35768.0
2017-03-03 15:45:00,108.84,108.96,108.77,108.96,61253.0,90.932,91.0323,90.8735,91.0323,61253.0
2017-03-03 15:50:00,108.97,109.18,108.94,109.14,64977.0,91.0406,91.2161,91.0156,91.1827,64977.0
2017-03-03 15:55:00,109.15,109.16,108.96,109.0,176083.0,91.191,91.1994,91.0323,91.0657,176083.0
2017-03-06 09:30:00,108.76,108.85,108.51,108.84,56343.0,90.8652,90.9404,90.6563,90.932,56343.0
2017-03-06 09:35:00,108.84,108.91,108.58,108.8,24306.0,90.932,90.9905,90.7148,90.8986,24306.0
2017-03-06 09:40:00,108.81,108.91,108.65,108.68,19733.0,90.907,90.9905,90.7733,90.7984,19733.0
2017-03-06 09:45:00,108.74,108.95,108.5,108.85,35545.0,90.8485,91.0239,90.648,90.9404,35545.0
2017-03-06 09:50:00,108.87,109.06,108.81,108.96,41725.0,90.9571,91.1158,90.907,91.0323,41725.0
2017-03-06 09:55:00,108.94,109.08,108.82,109.08,53053.0,91.0156,91.1325,90.9153,91.1325,53053.0
2017-03-06 10:00:00,109.08,109.27,109.04,109.22,71375.0,91.1325,91.2913,91.0991,91.2495,71375.0
2017-03-06 10:05:00,109.21,109.41,109.21,109.34,47503.0,91.2411,91.4082,91.2411,91.3498,47503.0
2017-03-06 10:10:00,109.35,109.44,109.28,109.44,32263.0,91.3581,91.4333,91.2996,91.4333,32263.0
2017-03-06 10:15:00,109.44,109.53,109.15,109.16,32268.0,91.4333,91.5085,91.191,91.1994,32268.0
2017-03-06 10:20:00,109.11,109.13,108.99,109.01,26484.0,91.1576,91.1743,91.0573,91.0741,26484.0
2017-03-06 10:25:00,109.01,109.05,108.97,109.03,35222.0,91.0741,91.1075,91.0406,91.0908,35222.0
2017-03-06 10:30:00,109.03,109.04,108.84,108.85,20846.0,91.0908,91.0991,90.932,90.9404,20846.0
2017-03-06 10:35:00,108.83,108.83,108.69,108.77,26665.0,90.9237,90.9237,90.8067,90.8735,26665.0
2017-03-06 10:40:00,108.76,108.87,108.75,108.87,16783.0,90.8652,90.9571,90.8568,90.9571,16783.0
2017-03-06 10:45:00,108.84,108.93,108.81,108.89,21785.0,90.932,91.0072,90.907,90.9738,21785.0
2017-03-06 10:50:00,108.87,108.88,108.76,108.83,27288.0,90.9571,90.9654,90.8652,90.9237,27288.0
2017-03-06 10:55:00,108.83,109.13,108.83,109.13,10048.0,90.9237,91.1743,90.9237,91.1743,10048.0
2017-03-06 11:00:00,109.15,109.19,108.96,108.99,21770.0,91.191,91.2244,91.0323,91.0573,21770.0
2017-03-06 11:05:00,109.0,109.1,108.97,109.06,31767.0,91.0657,91.1492,91.0406,91.1158,31767.0
2017-03-06 11:10:00,109.06,109.19,109.05,109.16,34833.0,91.1158,91.2244,91.1075,91.1994,34833.0
2017-03-06 11:15:00,109.16,109.25,109.11,109.21,23613.0,91.1994,91.2746,91.1576,91.2411,23613.0
2017-03-06 11:20:00,109.21,109.26,109.04,109.04,37630.0,91.2411,91.2829,91.0991,91.0991,37630.0
2017-03-06 11:25:00,109.06,109.18,109.04,109.09,16962.0,91.1158,91.2161,91.0991,91.1409,16962.0
2017-03-06 11:30:00,109.09,109.15,108.92,108.93,42055.0,91.1409,91.191,90.9989,91.0072,42055.0
2017-03-06 11:35:00,108.95,109.07,108.95,108.98,27268.0,91.0239,91.1242,91.0239,91.049,27268.0
2017-03-06 11:40:00,108.98,109.02,108.92,108.99,16973.0,91.049,91.0824,90.9989,91.0573,16973.0
2017-03-06 11:45:00,109.0,109.02,108.88,108.91,38752.0,91.0657,91.0824,90.9654,90.9905,38752.0
2017-03-06 11:50:00,108.91,108.96,108.86,108.89,18207.0,90.9905,91.0323,90.9487,90.9738,18207.0
2017-03-06 11:55:00,108.89,109.03,108.88,109.01,11297.0,90.9738,91.0908,90.9654,91.0741,11297.0
2017-03-06 12:00:00,109.0,109.12,108.98,109.1,19393.0,91.0657,91.166,91.049,91.1492,19393.0
2017-03-06 12:05:00,109.11,109.15,109.07,109.08,10674.0,91.1576,91.191,91.1242,91.1325,10674.0
2017-03-06 12:10:00,109.1,109.11,109.03,109.03,9248.0,91.1492,91.1576,91.0908,91.0908,9248.0
2017-03-06 12:15:00,109.04,109.09,109.0,109.07,15895.0,91.0991,91.1409,91.0657,91.1242,15895.0
2017-03-06 12:20:00,109.06,109.08,108.96,109.0,25797.0,91.1158,91.1325,91.0323,91.0657,25797.0
2017-03-06 12:25:00,108.98,109.05,108.93,108.94,19037.0,91.049,91.1075,91.0072,91.0156,19037.0
2017-03-06 12:30:00,108.96,108.98,108.9,108.92,13657.0,91.0323,91.049,90.9822,90.9989,13657.0
2017-03-06 12:35:00,108.93,109.02,108.82,108.83,17125.0,91.0072,91.0824,90.9153,90.9237,17125.0
2017-03-06 12:40:00,108.85,108.86,108.76,108.82,29846.0,90.9404,90.9487,90.8652,90.9153,29846.0
2017-03-06 12:45:00,108.8,108.8,108.66,108.73,13734.0,90.8986,90.8986,90.7816,90.8401,13734.0
2017-03-06 12:50:00,108.73,108.83,108.68,108.81,28051.0,90.8401,90.9237,90.7984,90.907,28051.0
2017-03-06 12:55:00,108.82,108.94,108.81,108.93,9274.0,90.9153,91.0156,90.907,91.0072,9274.0
2017-03-06 13:00:00,108.95,109.1,108.95,109.04,13946.0,91.0239,91.1492,91.0239,91.0991,13946.0
2017-03-06 13:05:00,109.06,109.07,108.99,109.01,12348.0,91.1158,91.1242,91.0573,91.0741,12348.0
2017-03-06 13:10:00,109.01,109.1,108.99,109.08,16412.0,91.0741,91.1492,91.0573,91.1325,16412.0
2017-03-06 13:15:00,109.09,109.13,109.01,109.07,9096.0,91.1409,91.1743,91.0741,91.1242,9096.0
2017-03-06 13:20:00,109.08,109.11,108.99,109.09,23157.0,91.1325,91.1576,91.0573,91.1409,23157.0
2017-03-06 13:25:00,109.08,109.12,109.06,109.12,16318.0,91.1325,91.166,91.1158,91.166,16318.0
2017-03-06 13:30:00,109.12,109.22,109.07,109.22,10606.0,91.166,91.2495,91.1242,91.2495,10606.0
2017-03-06 13:35:00,109.21,109.28,109.19,109.26,16019.0,91.2411,91.2996,91.2244,91.2829,16019.0
2017-03-06 13:40:00,109.27,109.28,109.17,109.2,12988.0,91.2913,91.2996,91.2077,91.2328,12988.0
2017-03-06 13:45:00,109.21,109.21,109.15,109.18,20273.0,91.2411,91.2411,91.191,91.2161,20273.0
2017-03-06 13:50:00,109.18,109.18,109.12,109.13,24638.0,91.2161,91.2161,91.166,91.1743,24638.0
2017-03-06 13:55:00,109.15,109.19,109.12,109.17,47979.0,91.191,91.2244,91.166,91.2077,47979.0
2017-03-06 14:00:00,109.18,109.26,109.17,109.22,24171.0,91.2161,91.2829,91.2077,91.2495,24171.0
2017-03-06 14:05:00,109.22,109.23,109.18,109.2,26816.0,91.2495,91.2579,91.2161,91.2328,26816.0
2017-03-06 14:10:00,109.2,109.38,109.19,109.26,42606.0,91.2328,91.3832,91.2244,91.2829,42606.0
2017-03-06 14:15:00,109.26,109.29,109.21,109.22,26223.0,91.2829,91.308,91.2411,91.2495,26223.0
2017-03-06 14:20:00,109.21,109.28,109.18,109.25,32095.0,91.2411,91.2996,91.2161,91.2746,32095.0
2017-03-06 14:25:00,109.26,109.27,109.13,109.13,24939.0,91.2829,91.2913,91.1743,91.1743,24939.0
2017-03-06 14:30:00,109.11,109.22,109.1,109.2,25158.0,91.1576,91.2495,91.1492,91.2328,25158.0
2017-03-06 14:35:00,109.21,109.27,109.19,109.2,22814.0,91.2411,91.2913,91.2244,91.2328,22814.0
2017-03-06 14:40:00,109.2,109.21,109.14,109.18,20020.0,91.2328,91.2411,91.1827,91.2161,20020.0
2017-03-06 14:45:00,109.19,109.33,109.18,109.32,28800.0,91.2244,91.3414,91.2161,91.333,28800.0
2017-03-06 14:50:00,109.3,109.32,109.2,109.3,27998.0,91.3163,91.333,91.2328,91.3163,27998.0
2017-03-06 14:55:00,109.31,109.39,109.29,109.37,19080.0,91.3247,91.3915,91.308,91.3748,19080.0
2017-03-06 15:00:00,109.37,109.43,109.37,109.42,21599.0,91.3748,91.425,91.3748,91.4166,21599.0
2017-03-06 15:05:00,109.42,109.49,109.41,109.49,38355.0,91.4166,91.4751,91.4082,91.4751,38355.0
2017-03-06 15:10:00,109.49,109.58,109.47,109.47,34446.0,91.4751,91.5503,91.4584,91.4584,34446.0
2017-03-06 15:15:00,109.48,109.52,109.42,109.51,35481.0,91.4667,91.5001,91.4166,91.4918,35481.0
2017-03-06 15:20:00,109.5,109.5,109.41,109.42,33849.0,91.4834,91.4834,91.4082,91.4166,33849.0
2017-03-06 15:25:00,109.42,109.43,109.34,109.38,51862.0,91.4166,91.425,91.3498,91.3832,51862.0
2017-03-06 15:30:00,109.37,109.44,109.32,109.38,38308.0,91.3748,91.4333,91.333,91.3832,38308.0
2017-03-06 15:35:00,109.4,109.53,109.39,109.52,36014.0,91.3999,91.5085,91.3915,91.5001,36014.0
2017-03-06 15:40:00,109.51,109.63,109.5,109.62,42667.0,91.4918,91.592,91.4834,91.5837,42667.0
2017-03-06 15:45:00,109.63,109.64,109.53,109.59,119008.0,91.592,91.6004,91.5085,91.5586,119008.0
2017-03-06 15:50:00,109.59,109.6,109.51,109.54,88208.0,91.5586,91.567,91.4918,91.5169,88208.0
2017-03-06 15:55:00,109.53,109.53,109.39,109.42,135085.0,91.5085,91.5085,91.3915,91.4166,135085.0
2017-03-07 09:30:00,109.1,109.43,109.01,109.43,51262.0,91.1492,91.425,91.0741,91.425,51262.0
2017-03-07 09:35:00,109.46,109.47,109.08,109.24,25765.0,91.45,91.4584,91.1325,91.2662,25765.0
2017-03-07 09:40:00,109.26,109.26,108.98,109.04,41950.0,91.2829,91.2829,91.049,91.0991,41950.0
2017-03-07 09:45:00,108.98,109.12,108.92,109.1,24939.0,91.049,91.166,90.9989,91.1492,24939.0
2017-03-07 09:50:00,109.05,109.06,108.94,109.0,23732.0,91.1075,91.1158,91.0156,91.0657,23732.0
2017-03-07 09:55:00,109.03,109.15,108.97,109.13,39923.0,91.0908,91.191,91.0406,91.1743,39923.0
2017-03-07 10:00:00,109.1,109.11,108.98,109.03,18208.0,91.1492,91.1576,91.049,91.0908,18208.0
2017-03-07 10:05:00,109.04,109.21,109.02,109.17,21965.0,91.0991,91.2411,91.0824,91.2077,21965.0
2017-03-07 10:10:00,109.2,109.24,109.14,109.17,28116.0,91.2328,91.2662,91.1827,91.2077,28116.0
2017-03-07 10:15:00,109.2,109.43,109.19,109.43,21990.0,91.2328,91.425,91.2244,91.425,21990.0
2017-03-07 10:20:00,109.42,109.5,109.35,109.42,24590.0,91.4166,91.4834,91.3581,91.4166,24590.0
2017-03-07 10:25:00,109.45,109.52,109.27,109.31,34512.0,91.4417,91.5001,91.2913,91.3247,34512.0
2017-03-07 10:30:00,109.31,109.52,109.31,109.39,32159.0,91.3247,91.5001,91.3247,91.3915,32159.0
2017-03-07 10:35:00,109.38,109.38,109.18,109.19,23531.0,91.3832,91.3832,91.2161,91.2244,23531.0
2017-03-07 10:40:00,109.2,109.33,109.13,109.3,24035.0,91.2328,91.3414,91.1743,91.3163,24035.0
2017-03-07 10:45:00,109.3,109.34,109.06,109.06,23563.0,91.3163,91.3498,91.1158,91.1158,23563.0
2017-03-07 10:50:00,109.05,109.18,109.03,109.16,20030.0,91.1075,91.2161,91.0908,91.1994,20030.0
2017-03-07 10:55:00,109.16,109.21,109.09,109.18,23861.0,91.1994,91.2411,91.1409,91.2161,23861.0
2017-03-07 11:00:00,109.18,109.21,109.09,109.11,28259.0,91.2161,91.2411,91.1409,91.1576,28259.0
2017-03-07 11:05:00,109.11,109.11,108.99,108.99,43327.0,91.1576,91.1576,91.0573,91.0573,43327.0
2017-03-07 11:10:00,109.0,109.09,108.95,108.96,23282.0,91.0657,91.1409,91.0239,91.0323,23282.0
2017-03-07 11:15:00,108.97,109.07,108.95,109.03,24623.0,91.0406,91.1242,91.0239,91.0908,24623.0
2017-03-07 11:20:00,109.04,109.09,108.96,108.96,34826.0,91.0991,91.1409,91.0323,91.0323,34826.0
2017-03-07 11:25:00,108.95,108.96,108.72,108.72,26515.0,91.0239,91.0323,90.8318,90.8318,26515.0
2017-03-07 11:30:00,108.74,108.78,108.65,108.76,27143.0,90.8485,90.8819,90.7733,90.8652,27143.0
2017-03-07 11:35:00,108.78,108.85,108.74,108.83,22459.0,90.8819,90.9404,90.8485,90.9237,22459.0
2017-03-07 11:40:00,108.84,108.84,108.76,108.78,20128.0,90.932,90.932,90.8652,90.8819,20128.0
2017-03-07 11:45:00,108.78,109.12,108.76,109.12,38458.0,90.8819,91.166,90.8652,91.166,38458.0
2017-03-07 11:50:00,109.11,109.13,109.04,109.09,30809.0,91.1576,91.1743,91.0991,91.1409,30809.0
2017-03-07 11:55:00,109.09,109.11,108.96,109.08,37584.0,91.1409,91.1576,91.0323,91.1325,37584.0
2017-03-07 12:00:00,109.05,109.05,108.85,108.91,14443.0,91.1075,91.1075,90.9404,90.9905,14443.0
2017-03-07 12:05:00,108.9,109.03,108.9,109.0,19873.0,90.9822,91.0908,90.9822,91.0657,19873.0
2017-03-07 12:10:00,109.0,109.01,108.79,108.9,42868.0,91.0657,91.0741,90.8903,90.9822,42868.0
2017-03-07 12:15:00,108.91,109.07,108.9,109.07,21146.0,90.9905,91.1242,90.9822,91.1242,21146.0
2017-03-07 12:20:00,109.08,109.17,109.06,109.17,15959.0,91.1325,91.2077,91.1158,91.2077,15959.0
2017-03-07 12:25:00,109.17,109.24,109.16,109.2,20206.0,91.2077,91.2662,91.1994,91.2328,20206.0
2017-03-07 12:30:00,109.19,109.21,109.1,109.19,21183.0,91.2244,91.2411,91.1492,91.2244,21183.0
2017-03-07 12:35:00,109.2,109.31,109.2,109.28,21907.0,91.2328,91.3247,91.2328,91.2996,21907.0
2017-03-07 12:40:00,109.28,109.37,109.27,109.36,26389.0,91.2996,91.3748,91.2913,91.3665,26389.0
2017-03-07 12:45:00,109.36,109.42,109.36,109.42,21244.0,91.3665,91.4166,91.3665,91.4166,21244.0
2017-03-07 12:50:00,109.42,109.51,109.4,109.42,22958.0,91.4166,91.4918,91.3999,91.4166,22958.0
2017-03-07 12:55:00,109.42,109.44,109.31,109.36,22016.0,91.4166,91.4333,91.3247,91.3665,22016.0
2017-03-07 13:00:00,109.37,109.39,109.21,109.22,16482.0,91.3748,91.3915,91.2411,91.2495,16482.0
2017-03-07 13:05:00,109.2,109.33,109.17,109.28,25840.0,91.2328,91.3414,91.2077,91.2996,25840.0
2017-03-07 13:10:00,109.28,109.29,109.21,109.28,28105.0,91.2996,91.308,91.2411,91.2996,28105.0
2017-03-07 13:15:00,109.28,109.29,109.22,109.27,17007.0,91.2996,91.308,91.2495,91.2913,17007.0
2017-03-07 13:20:00,109.27,109.27,109.19,109.25,16139.0,91.2913,91.2913,91.2244,91.2746,16139.0
2017-03-07 13:25:00,109.24,109.24,109.15,109.15,20706.0,91.2662,91.2662,91.191,91.191,20706.0
2017-03-07 13:30:00,109.15,109.22,109.14,109.14,17833.0,91.191,91.2495,91.1827,91.1827,17833.0
2017-03-07 13:35:00,109.15,109.15,109.05,109.05,13316.0,91.191,91.191,91.1075,91.1075,13316.0
2017-03-07 13:40:00,109.06,109.2,109.05,109.11,23997.0,91.1158,91.2328,91.1075,91.1576,23997.0
2017-03-07 13:45:00,109.12,109.19,109.1,109.16,21169.0,91.166,91.2244,91.1492,91.1994,21169.0
2017-03-07 13:50:00,109.16,109.24,109.14,109.21,32452.0,91.1994,91.2662,91.1827,91.2411,32452.0
2017-03-07 13:55:00,109.21,109.21,109.08,109.1,38530.0,91.2411,91.2411,91.1325,91.1492,38530.0
2017-03-07 14:00:00,109.1,109.12,109.07,109.07,21118.0,91.1492,91.166,91.1242,91.1242,21118.0
2017-03-07 14:05:00,109.07,109.09,108.96,108.96,15207.0,91.1242,91.1409,91.0323,91.0323,15207.0
2017-03-07 14:10:00,108.97,109.06,108.93,109.04,18490.0,91.0406,91.1158,91.0072,91.0991,18490.0
2017-03-07 14:15:00,109.01,109.09,109.01,109.06,15897.0,91.0741,91.1409,91.0741,91.1158,15897.0
2017-03-07 14:20:00,109.07,109.09,109.01,109.02,13565.0,91.1242,91.1409,91.0741,91.0824,13565.0
2017-03-07 14:25:00,109.02,109.05,109.0,109.02,22250.0,91.0824,91.1075,91.0657,91.0824,22250.0
2017-03-07 14:30:00,109.03,109.04,108.87,108.89,30553.0,91.0908,91.0991,90.9571,90.9738,30553.0
2017-03-07 14:35:00,108.88,108.89,108.76,108.85,32054.0,90.9654,90.9738,90.8652,90.9404,32054.0
2017-03-07 14:40:00,108.85,108.93,108.82,108.82,23528.0,90.9404,91.0072,90.9153,90.9153,23528.0
2017-03-07 14:45:00,108.82,108.85,108.79,108.82,21467.0,90.9153,90.9404,90.8903,90.9153,21467.0
2017-03-07 14:50:00,108.82,108.82,108.72,108.72,39275.0,90.9153,90.9153,90.8318,90.8318,39275.0
2017-03-07 14:55:00,108.72,108.76,108.71,108.73,42643.0,90.8318,90.8652,90.8234,90.8401,42643.0
2017-03-07 15:00:00,108.73,108.74,108.69,108.71,33449.0,90.8401,90.8485,90.8067,90.8234,33449.0
2017-03-07 15:05:00,108.72,108.72,108.63,108.64,43662.0,90.8318,90.8318,90.7566,90.7649,43662.0
2017-03-07 15:10:00,108.64,108.69,108.6,108.65,35194.0,90.7649,90.8067,90.7315,90.7733,35194.0
2017-03-07 15:15:00,108.65,108.7,108.62,108.69,30865.0,90.7733,90.8151,90.7482,90.8067,30865.0
2017-03-07 15:20:00,108.7,108.7,108.66,108.68,34980.0,90.8151,90.8151,90.7816,90.7984,34980.0
2017-03-07 15:25:00,108.67,108.69,108.46,108.48,116213.0,90.79,90.8067,90.6145,90.6313,116213.0
2017-03-07 15:30:00,108.47,108.48,108.34,108.37,60977.0,90.6229,90.6313,90.5143,90.5394,60977.0
2017-03-07 15:35:00,108.37,108.48,108.37,108.42,58105.0,90.5394,90.6313,90.5394,90.5811,58105.0
2017-03-07 15:40:00,108.43,108.45,108.26,108.37,66497.0,90.5895,90.6062,90.4475,90.5394,66497.0
2017-03-07 15:45:00,108.37,108.44,108.21,108.26,90680.0,90.5394,90.5978,90.4057,90.4475,90680.0
2017-03-07 15:50:00,108.26,108.31,108.16,108.22,100309.0,90.4475,90.4892,90.3639,90.414,100309.0
2017-03-07 15:55:00,108.22,108.42,108.21,108.34,135101.0,90.414,90.5811,90.4057,90.5143,135101.0
2017-03-08 09:30:00,108.36,108.46,107.75,107.8,76833.0,90.531,90.6145,90.0214,90.0631,76833.0
2017-03-08 09:35:00,107.8,107.89,107.65,107.72,135304.0,90.0631,90.1383,89.9378,89.9963,135304.0
2017-03-08 09:40:00,107.74,108.24,107.71,108.23,121733.0,90.013,90.4307,89.988,90.4224,121733.0
2017-03-08 09:45:00,108.23,108.31,107.98,108.05,35049.0,90.4224,90.4892,90.2135,90.272,35049.0
2017-03-08 09:50:00,108.06,108.29,108.05,108.07,22777.0,90.2804,90.4725,90.272,90.2887,22777.0
2017-03-08 09:55:00,108.08,108.09,107.9,107.97,19622.0,90.2971,90.3054,90.1467,90.2052,19622.0
2017-03-08 10:00:00,107.95,108.11,107.95,108.08,20951.0,90.1885,90.3221,90.1885,90.2971,20951.0
2017-03-08 10:05:00,108.09,108.09,107.79,107.82,26735.0,90.3054,90.3054,90.0548,90.0799,26735.0
2017-03-08 10:10:00,107.81,107.83,107.6,107.65,34465.0,90.0715,90.0882,89.896,89.9378,34465.0
2017-03-08 10:15:00,107.66,107.77,107.65,107.67,36957.0,89.9462,90.0381,89.9378,89.9545,36957.0
2017-03-08 10:20:00,107.68,107.74,107.66,107.73,49372.0,89.9629,90.013,89.9462,90.0047,49372.0
2017-03-08 10:25:00,107.73,107.97,107.73,107.92,52251.0,90.0047,90.2052,90.0047,90.1634,52251.0
2017-03-08 10:30:00,107.93,107.96,107.74,107.75,45468.0,90.1718,90.1968,90.013,90.0214,45468.0
2017-03-08 10:35:00,107.75,107.84,107.7,107.71,26776.0,90.0214,90.0966,89.9796,89.988,26776.0
2017-03-08 10:40:00,107.72,107.91,107.72,107.87,22908.0,89.9963,90.155,89.9963,90.1216,22908.0
2017-03-08 10:45:00,107.86,107.86,107.39,107.45,46915.0,90.1133,90.1133,89.7206,89.7707,46915.0
2017-03-08 10:50:00,107.48,107.57,107.45,107.55,27030.0,89.7958,89.871,89.7707,89.8543,27030.0
2017-03-08 10:55:00,107.54,107.58,107.5,107.55,35208.0,89.8459,89.8793,89.8125,89.8543,35208.0
2017-03-08 11:00:00,107.58,107.74,107.35,107.38,65876.0,89.8793,90.013,89.6872,89.7122,65876.0
2017-03-08 11:05:00,107.38,107.57,107.28,107.57,100521.0,89.7122,89.871,89.6287,89.871,100521.0
2017-03-08 11:10:00,107.57,107.78,107.55,107.78,34482.0,89.871,90.0464,89.8543,90.0464,34482.0
2017-03-08 11:15:00,107.77,107.93,107.77,107.79,33295.0,90.0381,90.1718,90.0381,90.0548,33295.0
2017-03-08 11:20:00,107.79,107.9,107.71,107.9,20531.0,90.0548,90.1467,89.988,90.1467,20531.0
2017-03-08 11:25:00,107.9,107.98,107.83,107.83,22543.0,90.1467,90.2135,90.0882,90.0882,22543.0
2017-03-08 11:30:00,107.82,107.85,107.65,107.65,26002.0,90.0799,90.1049,89.9378,89.9378,26002.0
2017-03-08 11:35:00,107.65,107.67,107.59,107.59,28919.0,89.9378,89.9545,89.8877,89.8877,28919.0
2017-03-08 11:40:00,107.59,107.66,107.52,107.53,19200.0,89.8877,89.9462,89.8292,89.8376,19200.0
2017-03-08 11:45:00,107.53,107.65,107.45,107.55,44326.0,89.8376,89.9378,89.7707,89.8543,44326.0
2017-03-08 11:50:00,107.54,107.62,107.5,107.57,17597.0,89.8459,89.9128,89.8125,89.871,17597.0
2017-03-08 11:55:00,107.56,107.71,107.53,107.71,30777.0,89.8626,89.988,89.8376,89.988,30777.0
2017-03-08 12:00:00,107.69,107.74,107.63,107.65,27125.0,89.9712,90.013,89.9211,89.9378,27125.0
2017-03-08 12:05:00,107.66,107.7,107.61,107.63,26815.0,89.9462,89.9796,89.9044,89.9211,26815.0
2017-03-08 12:10:00,107.63,107.65,107.55,107.59,14654.0,89.9211,89.9378,89.8543,89.8877,14654.0
2017-03-08 12:15:00,107.58,107.76,107.51,107.76,17955.0,89.8793,90.0297,89.8209,90.0297,17955.0
2017-03-08 12:20:00,107.77,107.9,107.75,107.9,38929.0,90.0381,90.1467,90.0214,90.1467,38929.0
2017-03-08 12:25:00,107.89,107.95,107.81,107.89,20242.0,90.1383,90.1885,90.0715,90.1383,20242.0
2017-03-08 12:30:00,107.91,108.01,107.91,108.0,7886.0,90.155,90.2386,90.155,90.2302,7886.0
2017-03-08 12:35:00,108.0,108.02,107.95,107.97,11654.0,90.2302,90.2469,90.1885,90.2052,11654.0
2017-03-08 12:40:00,107.98,108.03,107.93,107.97,11699.0,90.2135,90.2553,90.1718,90.2052,11699.0
2017-03-08 12:45:00,107.97,108.02,107.93,107.97,13810.0,90.2052,90.2469,90.1718,90.2052,13810.0
2017-03-08 12:50:00,107.98,108.05,107.93,108.02,7850.0,90.2135,90.272,90.1718,90.2469,7850.0
2017-03-08 12:55:00,108.04,108.07,107.98,107.98,12461.0,90.2637,90.2887,90.2135,90.2135,12461.0
2017-03-08 13:00:00,108.0,108.01,107.93,107.93,15469.0,90.2302,90.2386,90.1718,90.1718,15469.0
2017-03-08 13:05:00,107.92,107.97,107.92,107.94,20573.0,90.1634,90.2052,90.1634,90.1801,20573.0
2017-03-08 13:10:00,107.93,108.03,107.91,107.98,22068.0,90.1718,90.2553,90.155,90.2135,22068.0
2017-03-08 13:15:00,107.96,108.02,107.93,107.94,15410.0,90.1968,90.2469,90.1718,90.1801,15410.0
2017-03-08 13:20:00,107.94,107.97,107.93,107.95,7828.0,90.1801,90.2052,90.1718,90.1885,7828.0
2017-03-08 13:25:00,107.96,108.0,107.95,107.96,9951.0,90.1968,90.2302,90.1885,90.1968,9951.0
2017-03-08 13:30:00,107.98,108.03,107.96,108.0,13826.0,90.2135,90.2553,90.1968,90.2302,13826.0
2017-03-08 13:35:00,107.98,108.02,107.96,107.99,14540.0,90.2135,90.2469,90.1968,90.2219,14540.0
2017-03-08 13:40:00,108.0,108.02,107.97,107.99,13575.0,90.2302,90.2469,90.2052,90.2219,13575.0
2017-03-08 13:45:00,108.01,108.06,107.97,107.99,14401.0,90.2386,90.2804,90.2052,90.2219,14401.0
2017-03-08 13:50:00,107.98,108.0,107.92,107.95,10302.0,90.2135,90.2302,90.1634,90.1885,10302.0
2017-03-08 13:55:00,107.94,107.97,107.9,107.94,29058.0,90.1801,90.2052,90.1467,90.1801,29058.0
2017-03-08 14:00:00,107.93,107.93,107.82,107.87,21471.0,90.1718,90.1718,90.0799,90.1216,21471.0
2017-03-08 14:05:00,107.87,107.93,107.78,107.78,17420.0,90.1216,90.1718,90.0464,90.0464,17420.0
2017-03-08 14:10:00,107.77,107.8,107.66,107.74,15237.0,90.0381,90.0631,89.9462,90.013,15237.0
2017-03-08 14:15:00,107.73,107.73,107.57,107.57,15900.0,90.0047,90.0047,89.871,89.871,15900.0
2017-03-08 14:20:00,107.56,107.61,107.43,107.43,21264.0,89.8626,89.9044,89.754,89.754,21264.0
2017-03-08 14:25:00,107.45,107.45,107.25,107.25,42139.0,89.7707,89.7707,89.6036,89.6036,42139.0
2017-03-08 14:30:00,107.28,107.32,107.17,107.18,27102.0,89.6287,89.6621,89.5368,89.5452,27102.0
2017-03-08 14:35:00,107.2,107.21,107.0,107.07,41857.0,89.5619,89.5702,89.3948,89.4533,41857.0
2017-03-08 14:40:00,107.08,107.13,107.02,107.06,18028.0,89.4616,89.5034,89.4115,89.4449,18028.0
2017-03-08 14:45:00,107.06,107.12,106.99,107.0,29002.0,89.4449,89.495,89.3864,89.3948,29002.0
2017-03-08 14:50:00,107.04,107.11,107.0,107.08,22960.0,89.4282,89.4867,89.3948,89.4616,22960.0
2017-03-08 14:55:00,107.08,107.13,106.94,106.97,62304.0,89.4616,89.5034,89.3446,89.3697,62304.0
2017-03-08 15:00:00,106.97,107.1,106.95,107.09,25429.0,89.3697,89.4783,89.353,89.47,25429.0
2017-03-08 15:05:00,107.1,107.11,106.99,106.99,30308.0,89.4783,89.4867,89.3864,89.3864,30308.0
2017-03-08 15:10:00,106.99,107.06,106.9,106.91,21785.0,89.3864,89.4449,89.3112,89.3196,21785.0
2017-03-08 15:15:00,106.91,106.92,106.82,106.82,41310.0,89.3196,89.3279,89.2444,89.2444,41310.0
2017-03-08 15:20:00,106.83,106.85,106.78,106.79,45478.0,89.2527,89.2695,89.211,89.2193,45478.0
2017-03-08 15:25:00,106.8,106.82,106.74,106.75,42435.0,89.2277,89.2444,89.1775,89.1859,42435.0
2017-03-08 15:30:00,106.75,106.78,106.41,106.53,97401.0,89.1859,89.211,88.9018,89.0021,97401.0
2017-03-08 15:35:00,106.52,106.66,106.49,106.64,65995.0,88.9937,89.1107,88.9687,89.094,65995.0
2017-03-08 15:40:00,106.64,106.69,106.46,106.57,67013.0,89.094,89.1358,88.9436,89.0355,67013.0
2017-03-08 15:45:00,106.57,106.72,106.57,106.62,71938.0,89.0355,89.1608,89.0355,89.0773,71938.0
2017-03-08 15:50:00,106.62,106.64,106.57,106.61,76738.0,89.0773,89.094,89.0355,89.0689,76738.0
2017-03-08 15:55:00,106.61,106.74,106.61,106.7,181050.0,89.0689,89.1775,89.0689,89.1441,181050.0
2017-03-09 09:30:00,106.81,107.14,106.57,106.89,61107.0,89.236,89.5117,89.0355,89.3029,61107.0
2017-03-09 09:35:00,106.85,106.86,106.42,106.49,37636.0,89.2695,89.2778,88.9102,88.9687,37636.0
2017-03-09 09:40:00,106.48,106.66,106.19,106.37,55947.0,88.9603,89.1107,88.718,88.8684,55947.0
2017-03-09 09:45:00,106.4,106.75,106.39,106.73,45795.0,88.8935,89.1859,88.8851,89.1692,45795.0
2017-03-09 09:50:00,106.73,106.75,106.51,106.62,63727.0,89.1692,89.1859,88.9854,89.0773,63727.0
2017-03-09 09:55:00,106.61,106.67,106.47,106.47,36741.0,89.0689,89.1191,88.952,88.952,36741.0
2017-03-09 10:00:00,106.5,106.7,106.49,106.57,57076.0,88.977,89.1441,88.9687,89.0355,57076.0
2017-03-09 10:05:00,106.56,106.7,106.5,106.7,107712.0,89.0272,89.1441,88.977,89.1441,107712.0
2017-03-09 10:10:00,106.71,106.71,106.52,106.66,42959.0,89.1525,89.1525,88.9937,89.1107,42959.0
2017-03-09 10:15:00,106.68,106.73,106.52,106.68,46482.0,89.1274,89.1692,88.9937,89.1274,46482.0
2017-03-09 10:20:00,106.67,106.71,106.59,106.66,32704.0,89.1191,89.1525,89.0522,89.1107,32704.0
2017-03-09 10:25:00,106.68,106.71,106.57,106.58,138488.0,89.1274,89.1525,89.0355,89.0439,138488.0
2017-03-09 10:30:00,106.59,106.6,106.43,106.46,25024.0,89.0522,89.0606,88.9186,88.9436,25024.0
2017-03-09 10:35:00,106.47,106.48,106.27,106.28,32367.0,88.952,88.9603,88.7849,88.7932,32367.0
2017-03-09 10:40:00,106.28,106.35,106.19,106.3,33845.0,88.7932,88.8517,88.718,88.8099,33845.0
2017-03-09 10:45:00,106.29,106.4,106.26,106.27,40471.0,88.8016,88.8935,88.7765,88.7849,40471.0
2017-03-09 10:50:00,106.26,106.27,106.16,106.19,31635.0,88.7765,88.7849,88.693,88.718,31635.0
2017-03-09 10:55:00,106.2,106.35,106.16,106.35,54916.0,88.7264,88.8517,88.693,88.8517,54916.0
2017-03-09 11:00:00,106.35,106.5,106.35,106.45,34989.0,88.8517,88.977,88.8517,88.9353,34989.0
2017-03-09 11:05:00,106.46,106.61,106.45,106.55,46250.0,88.9436,89.0689,88.9353,89.0188,46250.0
2017-03-09 11:10:00,106.55,106.6,106.47,106.53,48368.0,89.0188,89.0606,88.952,89.0021,48368.0
2017-03-09 11:15:00,106.51,106.51,106.39,106.45,12858.0,88.9854,88.9854,88.8851,88.9353,12858.0
2017-03-09 11:20:00,106.45,106.45,106.31,106.33,17096.0,88.9353,88.9353,88.8183,88.835,17096.0
2017-03-09 11:25:00,106.33,106.48,106.3,106.45,19896.0,88.835,88.9603,88.8099,88.9353,19896.0
2017-03-09 11:30:00,106.45,106.48,106.34,106.36,20371.0,88.9353,88.9603,88.8434,88.8601,20371.0
2017-03-09 11:35:00,106.35,106.42,106.35,106.4,54957.0,88.8517,88.9102,88.8517,88.8935,54957.0
2017-03-09 11:40:00,106.41,106.42,106.34,106.37,21255.0,88.9018,88.9102,88.8434,88.8684,21255.0
2017-03-09 11:45:00,106.38,106.49,106.32,106.44,23372.0,88.8768,88.9687,88.8267,88.9269,23372.0
2017-03-09 11:50:00,106.43,106.5,106.4,106.48,19159.0,88.9186,88.977,88.8935,88.9603,19159.0
2017-03-09 11:55:00,106.46,106.48,106.33,106.39,18165.0,88.9436,88.9603,88.835,88.8851,18165.0
2017-03-09 12:00:00,106.38,106.44,106.35,106.41,18341.0,88.8768,88.9269,88.8517,88.9018,18341.0
2017-03-09 12:05:00,106.42,106.51,106.39,106.44,16282.0,88.9102,88.9854,88.8851,88.9269,16282.0
2017-03-09 12:10:00,106.46,106.49,106.39,106.4,33306.0,88.9436,88.9687,88.8851,88.8935,33306.0
2017-03-09 12:15:00,106.41,106.44,106.38,106.4,28227.0,88.9018,88.9269,88.8768,88.8935,28227.0
2017-03-09 12:20:00,106.42,106.44,106.32,106.33,21084.0,88.9102,88.9269,88.8267,88.835,21084.0
2017-03-09 12:25:00,106.32,106.39,106.32,106.35,14964.0,88.8267,88.8851,88.8267,88.8517,14964.0
2017-03-09 12:30:00,106.35,106.38,106.26,106.26,13427.0,88.8517,88.8768,88.7765,88.7765,13427.0
2017-03-09 12:35:00,106.26,106.31,106.19,106.2,22218.0,88.7765,88.8183,88.718,88.7264,22218.0
2017-03-09 12:40:00,106.2,106.23,106.13,106.2,24127.0,88.7264,88.7515,88.6679,88.7264,24127.0
2017-03-09 12:45:00,106.2,106.28,106.19,106.28,39501.0,88.7264,88.7932,88.718,88.7932,39501.0
2017-03-09 12:50:00,106.29,106.3,106.25,106.27,28203.0,88.8016,88.8099,88.7682,88.7849,28203.0
2017-03-09 12:55:00,106.26,106.3,106.26,106.27,39576.0,88.7765,88.8099,88.7765,88.7849,39576.0
2017-03-09 13:00:00,106.28,106.32,106.25,106.32,29476.0,88.7932,88.8267,88.7682,88.8267,29476.0
2017-03-09 13:05:00,106.33,106.38,106.31,106.34,19602.0,88.835,88.8768,88.8183,88.8434,19602.0
2017-03-09 13:10:00,106.34,106.35,106.21,106.22,17343.0,88.8434,88.8517,88.7348,88.7431,17343.0
2017-03-09 13:15:00,106.23,106.33,106.21,106.33,26646.0,88.7515,88.835,88.7348,88.835,26646.0
2017-03-09 13:20:00,106.33,106.35,106.1,106.15,65245.0,88.835,88.8517,88.6429,88.6846,65245.0
2017-03-09 13:25:00,106.16,106.26,106.14,106.24,15965.0,88.693,88.7765,88.6763,88.7598,15965.0
2017-03-09 13:30:00,106.24,106.24,106.03,106.05,29724.0,88.7598,88.7598,88.5844,88.6011,29724.0
2017-03-09 13:35:00,106.06,106.09,105.97,105.97,28440.0,88.6094,88.6345,88.5342,88.5342,28440.0
2017-03-09 13:40:00,105.96,105.99,105.85,105.92,33686.0,88.5259,88.551,88.434,88.4925,33686.0
2017-03-09 13:45:00,105.91,106.1,105.89,106.09,45579.0,88.4841,88.6429,88.4674,88.6345,45579.0
2017-03-09 13:50:00,106.09,106.17,106.04,106.17,66270.0,88.6345,88.7013,88.5927,88.7013,66270.0
2017-03-09 13:55:00,106.17,106.18,106.08,106.1,20576.0,88.7013,88.7097,88.6261,88.6429,20576.0
2017-03-09 14:00:00,106.11,106.19,105.99,106.01,102815.0,88.6512,88.718,88.551,88.5677,102815.0
2017-03-09 14:05:00,106.01,106.12,105.97,106.1,39533.0,88.5677,88.6596,88.5342,88.6429,39533.0
2017-03-09 14:10:00,106.09,106.11,105.94,105.99,40829.0,88.6345,88.6512,88.5092,88.551,40829.0
2017-03-09 14:15:00,105.99,106.04,105.86,105.93,68721.0,88.551,88.5927,88.4423,88.5008,68721.0
2017-03-09 14:20:00,105.91,105.98,105.86,105.88,42605.0,88.4841,88.5426,88.4423,88.459,42605.0
2017-03-09 14:25:00,105.87,105.88,105.79,105.82,49840.0,88.4507,88.459,88.3839,88.4089,49840.0
2017-03-09 14:30:00,105.82,105.86,105.75,105.76,33570.0,88.4089,88.4423,88.3504,88.3588,33570.0
2017-03-09 14:35:00,105.77,105.86,105.75,105.8,22679.0,88.3671,88.4423,88.3504,88.3922,22679.0
2017-03-09 14:40:00,105.8,105.89,105.74,105.89,21309.0,88.3922,88.4674,88.3421,88.4674,21309.0
2017-03-09 14:45:00,105.89,105.95,105.8,105.83,30924.0,88.4674,88.5175,88.3922,88.4173,30924.0
2017-03-09 14:50:00,105.83,105.91,105.79,105.89,18955.0,88.4173,88.4841,88.3839,88.4674,18955.0
2017-03-09 14:55:00,105.89,105.97,105.87,105.95,25434.0,88.4674,88.5342,88.4507,88.5175,25434.0
2017-03-09 15:00:00,105.96,106.08,105.96,106.0,48954.0,88.5259,88.6261,88.5259,88.5593,48954.0
2017-03-09 15:05:00,105.99,106.12,105.99,106.1,42361.0,88.551,88.6596,88.551,88.6429,42361.0
2017-03-09 15:10:00,106.09,106.19,106.08,106.17,52163.0,88.6345,88.718,88.6261,88.7013,52163.0
2017-03-09 15:15:00,106.15,106.28,106.14,106.28,36871.0,88.6846,88.7932,88.6763,88.7932,36871.0
2017-03-09 15:20:00,106.28,106.3,106.11,106.11,44614.0,88.7932,88.8099,88.6512,88.6512,44614.0
2017-03-09 15:25:00,106.12,106.19,106.09,106.17,42618.0,88.6596,88.718,88.6345,88.7013,42618.0
2017-03-09 15:30:00,106.18,106.34,106.17,106.29,58620.0,88.7097,88.8434,88.7013,88.8016,58620.0
2017-03-09 15:35:00,106.3,106.33,106.21,106.22,65200.0,88.8099,88.835,88.7348,88.7431,65200.0
2017-03-09 15:40:00,106.21,106.34,106.21,106.22,67489.0,88.7348,88.8434,88.7348,88.7431,67489.0
2017-03-09 15:45:00,106.22,106.28,106.22,106.25,92491.0,88.7431,88.7932,88.7431,88.7682,92491.0
2017-03-09 15:50:00,106.24,106.25,106.19,106.2,91106.0,88.7598,88.7682,88.718,88.7264,91106.0
2017-03-09 15:55:00,106.2,106.22,106.16,106.18,166419.0,88.7264,88.7431,88.693,88.7097,166419.0
2017-03-10 09:30:00,106.89,106.99,106.31,106.47,45853.0,89.3029,89.3864,88.8183,88.952,45853.0
2017-03-10 09:35:00,106.48,106.93,106.42,106.42,43455.0,88.9603,89.3363,88.9102,88.9102,43455.0
2017-03-10 09:40:00,106.38,106.64,106.34,106.39,78620.0,88.8768,89.094,88.8434,88.8851,78620.0
2017-03-10 09:45:00,106.39,106.86,106.38,106.66,129754.0,88.8851,89.2778,88.8768,89.1107,129754.0
2017-03-10 09:50:00,106.67,106.86,106.61,106.86,48666.0,89.1191,89.2778,89.0689,89.2778,48666.0
2017-03-10 09:55:00,106.85,106.85,106.73,106.77,31581.0,89.2695,89.2695,89.1692,89.2026,31581.0
2017-03-10 10:00:00,106.76,106.86,106.59,106.64,58152.0,89.1943,89.2778,89.0522,89.094,58152.0
2017-03-10 10:05:00,106.65,106.69,106.42,106.5,26452.0,89.1024,89.1358,88.9102,88.977,26452.0
2017-03-10 10:10:00,106.51,106.52,106.33,106.34,18128.0,88.9854,88.9937,88.835,88.8434,18128.0
2017-03-10 10:15:00,106.36,106.66,106.35,106.66,22771.0,88.8601,89.1107,88.8517,89.1107,22771.0
2017-03-10 10:20:00,106.67,106.75,106.52,106.59,87699.0,89.1191,89.1859,88.9937,89.0522,87699.0
2017-03-10 10:25:00,106.61,106.63,106.41,106.41,12768.0,89.0689,89.0856,88.9018,88.9018,12768.0
2017-03-10 10:30:00,106.41,106.48,106.37,106.37,16885.0,88.9018,88.9603,88.8684,88.8684,16885.0
2017-03-10 10:35:00,106.36,106.53,106.36,106.42,29840.0,88.8601,89.0021,88.8601,88.9102,29840.0
2017-03-10 10:40:00,106.4,106.4,106.26,106.33,20002.0,88.8935,88.8935,88.7765,88.835,20002.0
2017-03-10 10:45:00,106.35,106.39,106.18,106.2,15233.0,88.8517,88.8851,88.7097,88.7264,15233.0
2017-03-10 10:50:00,106.24,106.39,106.23,106.33,60148.0,88.7598,88.8851,88.7515,88.835,60148.0
2017-03-10 10:55:00,106.33,106.33,106.13,106.13,10651.0,88.835,88.835,88.6679,88.6679,10651.0
2017-03-10 11:00:00,106.12,106.26,106.03,106.11,20293.0,88.6596,88.7765,88.5844,88.6512,20293.0
2017-03-10 11:05:00,106.11,106.18,106.01,106.1,16878.0,88.6512,88.7097,88.5677,88.6429,16878.0
2017-03-10 11:10:00,106.1,106.12,105.94,105.98,16493.0,88.6429,88.6596,88.5092,88.5426,16493.0
2017-03-10 11:15:00,105.98,106.1,105.91,105.95,43322.0,88.5426,88.6429,88.4841,88.5175,43322.0
2017-03-10 11:20:00,105.98,106.19,105.91,106.19,37823.0,88.5426,88.718,88.4841,88.718,37823.0
2017-03-10 11:25:00,106.2,106.33,106.17,106.3,17304.0,88.7264,88.835,88.7013,88.8099,17304.0
2017-03-10 11:30:00,106.3,106.3,106.24,106.26,24471.0,88.8099,88.8099,88.7598,88.7765,24471.0
2017-03-10 11:35:00,106.24,106.26,106.14,106.23,34991.0,88.7598,88.7765,88.6763,88.7515,34991.0
2017-03-10 11:40:00,106.23,106.27,106.12,106.14,25056.0,88.7515,88.7849,88.6596,88.6763,25056.0
2017-03-10 11:45:00,106.16,106.25,106.1,106.15,13410.0,88.693,88.7682,88.6429,88.6846,13410.0
2017-03-10 11:50:00,106.17,106.19,106.11,106.19,13818.0,88.7013,88.718,88.6512,88.718,13818.0
2017-03-10 11:55:00,106.16,106.21,106.06,106.07,26440.0,88.693,88.7348,88.6094,88.6178,26440.0
2017-03-10 12:00:00,106.11,106.14,106.08,106.11,10940.0,88.6512,88.6763,88.6261,88.6512,10940.0
2017-03-10 12:05:00,106.12,106.2,106.02,106.15,40844.0,88.6596,88.7264,88.576,88.6846,40844.0
2017-03-10 12:10:00,106.14,106.2,106.04,106.2,20807.0,88.6763,88.7264,88.5927,88.7264,20807.0
2017-03-10 12:15:00,106.2,106.36,106.18,106.36,15990.0,88.7264,88.8601,88.7097,88.8601,15990.0
2017-03-10 12:20:00,106.32,106.41,106.27,106.36,14689.0,88.8267,88.9018,88.7849,88.8601,14689.0
2017-03-10 12:25:00,106.39,106.45,106.33,106.4,12391.0,88.8851,88.9353,88.835,88.8935,12391.0
2017-03-10 12:30:00,106.38,106.38,106.25,106.25,4862.0,88.8768,88.8768,88.7682,88.7682,4862.0
2017-03-10 12:35:00,106.25,106.25,106.14,106.24,11016.0,88.7682,88.7682,88.6763,88.7598,11016.0
2017-03-10 12:40:00,106.24,106.24,106.11,106.2,15559.0,88.7598,88.7598,88.6512,88.7264,15559.0
2017-03-10 12:45:00,106.22,106.26,106.13,106.16,21805.0,88.7431,88.7765,88.6679,88.693,21805.0
2017-03-10 12:50:00,106.16,106.22,106.03,106.08,93187.0,88.693,88.7431,88.5844,88.6261,93187.0
2017-03-10 12:55:00,106.09,106.19,106.03,106.16,10951.0,88.6345,88.718,88.5844,88.693,10951.0
2017-03-10 13:00:00,106.17,106.17,105.89,105.91,62613.0,88.7013,88.7013,88.4674,88.4841,62613.0
2017-03-10 13:05:00,105.92,105.96,105.72,105.79,21641.0,88.4925,88.5259,88.3254,88.3839,21641.0
2017-03-10 13:10:00,105.79,105.91,105.79,105.84,20956.0,88.3839,88.4841,88.3839,88.4256,20956.0
2017-03-10 13:15:00,105.83,105.9,105.78,105.78,15062.0,88.4173,88.4758,88.3755,88.3755,15062.0
2017-03-10 13:20:00,105.78,105.87,105.78,105.84,26597.0,88.3755,88.4507,88.3755,88.4256,26597.0
2017-03-10 13:25:00,105.84,105.94,105.8,105.89,32256.0,88.4256,88.5092,88.3922,88.4674,32256.0
2017-03-10 13:30:00,105.92,105.97,105.77,105.77,22943.0,88.4925,88.5342,88.3671,88.3671,22943.0
2017-03-10 13:35:00,105.77,105.96,105.77,105.9,32318.0,88.3671,88.5259,88.3671,88.4758,32318.0
2017-03-10 13:40:00,105.9,105.98,105.9,105.91,13183.0,88.4758,88.5426,88.4758,88.4841,13183.0
2017-03-10 13:45:00,105.94,106.09,105.82,106.02,41318.0,88.5092,88.6345,88.4089,88.576,41318.0
2017-03-10 13:50:00,106.02,106.1,105.94,106.1,29500.0,88.576,88.6429,88.5092,88.6429,29500.0
2017-03-10 13:55:00,106.08,106.1,105.98,106.04,20674.0,88.6261,88.6429,88.5426,88.5927,20674.0
2017-03-10 14:00:00,106.05,106.07,106.01,106.06,32738.0,88.6011,88.6178,88.5677,88.6094,32738.0
2017-03-10 14:05:00,106.06,106.08,105.99,106.07,18004.0,88.6094,88.6261,88.551,88.6178,18004.0
2017-03-10 14:10:00,106.06,106.06,105.99,106.02,26648.0,88.6094,88.6094,88.551,88.576,26648.0
2017-03-10 14:15:00,106.02,106.1,106.01,106.07,32072.0,88.576,88.6429,88.5677,88.6178,32072.0
2017-03-10 14:20:00,106.09,106.21,106.09,106.17,14732.0,88.6345,88.7348,88.6345,88.7013,14732.0
2017-03-10 14:25:00,106.17,106.23,106.15,106.2,14941.0,88.7013,88.7515,88.6846,88.7264,14941.0
2017-03-10 14:30:00,106.21,106.24,106.14,106.16,14104.0,88.7348,88.7598,88.6763,88.693,14104.0
2017-03-10 14:35:00,106.16,106.27,106.16,106.25,15309.0,88.693,88.7849,88.693,88.7682,15309.0
2017-03-10 14:40:00,106.25,106.26,106.2,106.21,12648.0,88.7682,88.7765,88.7264,88.7348,12648.0
2017-03-10 14:45:00,106.22,106.27,106.2,106.23,16470.0,88.7431,88.7849,88.7264,88.7515,16470.0
2017-03-10 14:50:00,106.25,106.3,106.23,106.23,14036.0,88.7682,88.8099,88.7515,88.7515,14036.0
2017-03-10 14:55:00,106.24,106.28,106.2,106.27,17355.0,88.7598,88.7932,88.7264,88.7849,17355.0
2017-03-10 15:00:00,106.28,106.33,106.25,106.33,23083.0,88.7932,88.835,88.7682,88.835,23083.0
2017-03-10 15:05:00,106.35,106.36,106.23,106.24,22997.0,88.8517,88.8601,88.7515,88.7598,22997.0
2017-03-10 15:10:00,106.25,106.31,106.25,106.28,26121.0,88.7682,88.8183,88.7682,88.7932,26121.0
2017-03-10 15:15:00,106.28,106.33,106.21,106.21,28694.0,88.7932,88.835,88.7348,88.7348,28694.0
2017-03-10 15:20:00,106.21,106.27,106.17,106.17,39574.0,88.7348,88.7849,88.7013,88.7013,39574.0
2017-03-10 15:25:00,106.17,106.29,106.16,106.29,33467.0,88.7013,88.8016,88.693,88.8016,33467.0
2017-03-10 15:30:00,106.28,106.29,106.23,106.24,46554.0,88.7932,88.8016,88.7515,88.7598,46554.0
2017-03-10 15:35:00,106.25,106.33,106.23,106.23,62279.0,88.7682,88.835,88.7515,88.7515,62279.0
2017-03-10 15:40:00,106.26,106.28,106.18,106.27,50261.0,88.7765,88.7932,88.7097,88.7849,50261.0
2017-03-10 15:45:00,106.27,106.41,106.24,106.41,95521.0,88.7849,88.9018,88.7598,88.9018,95521.0
2017-03-10 15:50:00,106.4,106.4,106.29,106.3,113429.0,88.8935,88.8935,88.8016,88.8099,113429.0
2017-03-10 15:55:00,106.29,106.31,106.16,106.31,219274.0,88.8016,88.8183,88.693,88.8183,219274.0
2017-03-13 09:30:00,106.36,106.79,106.3,106.54,73975.0,88.8601,89.2193,88.8099,89.0105,73975.0
2017-03-13 09:35:00,106.45,106.71,106.41,106.68,49884.0,88.9353,89.1525,88.9018,89.1274,49884.0
2017-03-13 09:40:00,106.69,106.76,106.59,106.76,34810.0,89.1358,89.1943,89.0522,89.1943,34810.0
2017-03-13 09:45:00,106.76,106.76,106.51,106.59,29864.0,89.1943,89.1943,88.9854,89.0522,29864.0
2017-03-13 09:50:00,106.59,106.6,106.45,106.6,13204.0,89.0522,89.0606,88.9353,89.0606,13204.0
2017-03-13 09:55:00,106.56,106.56,106.34,106.34,28910.0,89.0272,89.0272,88.8434,88.8434,28910.0
2017-03-13 10:00:00,106.34,106.56,106.34,106.54,24072.0,88.8434,89.0272,88.8434,89.0105,24072.0
2017-03-13 10:05:00,106.54,106.55,106.38,106.38,24211.0,89.0105,89.0188,88.8768,88.8768,24211.0
2017-03-13 10:10:00,106.39,106.52,106.39,106.5,13618.0,88.8851,88.9937,88.8851,88.977,13618.0
2017-03-13 10:15:00,106.5,106.52,106.35,106.38,24806.0,88.977,88.9937,88.8517,88.8768,24806.0
2017-03-13 10:20:00,106.38,106.39,106.29,106.38,13871.0,88.8768,88.8851,88.8016,88.8768,13871.0
2017-03-13 10:25:00,106.38,106.39,106.2,106.22,22570.0,88.8768,88.8851,88.7264,88.7431,22570.0
2017-03-13 10:30:00,106.22,106.28,106.16,106.2,47506.0,88.7431,88.7932,88.693,88.7264,47506.0
2017-03-13 10:35:00,106.18,106.27,106.18,106.22,38661.0,88.7097,88.7849,88.7097,88.7431,38661.0
2017-03-13 10:40:00,106.22,106.23,106.04,106.06,105836.0,88.7431,88.7515,88.5927,88.6094,105836.0
2017-03-13 10:45:00,106.06,106.12,105.95,106.12,34579.0,88.6094,88.6596,88.5175,88.6596,34579.0
2017-03-13 10:50:00,106.11,106.2,106.06,106.14,29396.0,88.6512,88.7264,88.6094,88.6763,29396.0
2017-03-13 10:55:00,106.14,106.21,106.13,106.2,17190.0,88.6763,88.7348,88.6679,88.7264,17190.0
2017-03-13 11:00:00,106.2,106.24,106.17,106.2,29736.0,88.7264,88.7598,88.7013,88.7264,29736.0
2017-03-13 11:05:00,106.21,106.23,106.11,106.12,22328.0,88.7348,88.7515,88.6512,88.6596,22328.0
2017-03-13 11:10:00,106.13,106.16,106.1,106.1,20082.0,88.6679,88.693,88.6429,88.6429,20082.0
2017-03-13 11:15:00,106.1,106.18,106.08,106.18,26784.0,88.6429,88.7097,88.6261,88.7097,26784.0
2017-03-13 11:20:00,106.17,106.25,106.16,106.24,18027.0,88.7013,88.7682,88.693,88.7598,18027.0
2017-03-13 11:25:00,106.23,106.29,106.2,106.22,23034.0,88.7515,88.8016,88.7264,88.7431,23034.0
2017-03-13 11:30:00,106.24,106.34,106.23,106.34,27263.0,88.7598,88.8434,88.7515,88.8434,27263.0
2017-03-13 11:35:00,106.33,106.39,106.33,106.39,29729.0,88.835,88.8851,88.835,88.8851,29729.0
2017-03-13 11:40:00,106.36,106.4,106.33,106.35,21201.0,88.8601,88.8935,88.835,88.8517,21201.0
2017-03-13 11:45:00,106.36,106.46,106.35,106.38,23312.0,88.8601,88.9436,88.8517,88.8768,23312.0
2017-03-13 11:50:00,106.38,106.43,106.31,106.35,53306.0,88.8768,88.9186,88.8183,88.8517,53306.0
2017-03-13 11:55:00,106.35,106.37,106.32,106.34,13264.0,88.8517,88.8684,88.8267,88.8434,13264.0
2017-03-13 12:00:00,106.36,106.41,106.34,106.4,31331.0,88.8601,88.9018,88.8434,88.8935,31331.0
2017-03-13 12:05:00,106.4,106.41,106.28,106.29,75795.0,88.8935,88.9018,88.7932,88.8016,75795.0
2017-03-13 12:10:00,106.29,106.32,106.17,106.19,22977.0,88.8016,88.8267,88.7013,88.718,22977.0
2017-03-13 12:15:00,106.19,106.29,106.18,106.19,19122.0,88.718,88.8016,88.7097,88.718,19122.0
2017-03-13 12:20:00,106.19,106.25,106.16,106.16,19771.0,88.718,88.7682,88.693,88.693,19771.0
2017-03-13 12:25:00,106.18,106.22,106.15,106.22,10559.0,88.7097,88.7431,88.6846,88.7431,10559.0
2017-03-13 12:30:00,106.22,106.28,106.19,106.24,11388.0,88.7431,88.7932,88.718,88.7598,11388.0
2017-03-13 12:35:00,106.25,106.25,106.15,106.15,32551.0,88.7682,88.7682,88.6846,88.6846,32551.0
2017-03-13 12:40:00,106.17,106.25,106.16,106.24,16669.0,88.7013,88.7682,88.693,88.7598,16669.0
2017-03-13 12:45:00,106.25,106.29,106.23,106.25,23471.0,88.7682,88.8016,88.7515,88.7682,23471.0
2017-03-13 12:50:00,106.26,106.29,106.23,106.29,10857.0,88.7765,88.8016,88.7515,88.8016,10857.0
2017-03-13 12:55:00,106.29,106.3,106.21,106.21,23154.0,88.8016,88.8099,88.7348,88.7348,23154.0
2017-03-13 13:00:00,106.2,106.27,106.2,106.25,22444.0,88.7264,88.7849,88.7264,88.7682,22444.0
2017-03-13 13:05:00,106.25,106.25,106.16,106.17,12848.0,88.7682,88.7682,88.693,88.7013,12848.0
2017-03-13 13:10:00,106.16,106.17,106.04,106.1,18483.0,88.693,88.7013,88.5927,88.6429,18483.0
2017-03-13 13:15:00,106.13,106.17,106.02,106.02,24009.0,88.6679,88.7013,88.576,88.576,24009.0
2017-03-13 13:20:00,106.04,106.08,105.98,106.02,39562.0,88.5927,88.6261,88.5426,88.576,39562.0
2017-03-13 13:25:00,106.02,106.11,106.02,106.11,9820.0,88.576,88.6512,88.576,88.6512,9820.0
2017-03-13 13:30:00,106.11,106.15,105.99,106.05,22491.0,88.6512,88.6846,88.551,88.6011,22491.0
2017-03-13 13:35:00,106.06,106.07,105.99,106.03,18864.0,88.6094,88.6178,88.551,88.5844,18864.0
2017-03-13 13:40:00,106.04,106.08,105.99,106.03,26925.0,88.5927,88.6261,88.551,88.5844,26925.0
2017-03-13 13:45:00,106.03,106.07,105.97,105.98,21495.0,88.5844,88.6178,88.5342,88.5426,21495.0
2017-03-13 13:50:00,105.97,106.04,105.96,106.02,16661.0,88.5342,88.5927,88.5259,88.576,16661.0
2017-03-13 13:55:00,106.03,106.05,105.98,106.01,19010.0,88.5844,88.6011,88.5426,88.5677,19010.0
2017-03-13 14:00:00,106.01,106.03,105.97,106.01,14498.0,88.5677,88.5844,88.5342,88.5677,14498.0
2017-03-13 14:05:00,106.0,106.03,105.98,106.02,15848.0,88.5593,88.5844,88.5426,88.576,15848.0
2017-03-13 14:10:00,106.02,106.06,105.99,106.05,24924.0,88.576,88.6094,88.551,88.6011,24924.0
2017-03-13 14:15:00,106.06,106.09,106.04,106.05,21741.0,88.6094,88.6345,88.5927,88.6011,21741.0
2017-03-13 14:20:00,106.04,106.18,106.04,106.18,18144.0,88.5927,88.7097,88.5927,88.7097,18144.0
2017-03-13 14:25:00,106.19,106.31,106.17,106.25,18114.0,88.718,88.8183,88.7013,88.7682,18114.0
2017-03-13 14:30:00,106.26,106.29,106.25,106.28,14001.0,88.7765,88.8016,88.7682,88.7932,14001.0
2017-03-13 14:35:00,106.29,106.4,106.27,106.4,81469.0,88.8016,88.8935,88.7849,88.8935,81469.0
2017-03-13 14:40:00,106.4,106.43,106.32,106.35,43515.0,88.8935,88.9186,88.8267,88.8517,43515.0
2017-03-13 14:45:00,106.35,106.36,106.29,106.35,15779.0,88.8517,88.8601,88.8016,88.8517,15779.0
2017-03-13 14:50:00,106.36,106.36,106.29,106.33,19694.0,88.8601,88.8601,88.8016,88.835,19694.0
2017-03-13 14:55:00,106.33,106.35,106.32,106.33,16583.0,88.835,88.8517,88.8267,88.835,16583.0
2017-03-13 15:00:00,106.33,106.34,106.22,106.26,23995.0,88.835,88.8434,88.7431,88.7765,23995.0
2017-03-13 15:05:00,106.26,106.41,106.26,106.35,42877.0,88.7765,88.9018,88.7765,88.8517,42877.0
2017-03-13 15:10:00,106.35,106.42,106.32,106.34,147604.0,88.8517,88.9102,88.8267,88.8434,147604.0
2017-03-13 15:15:00,106.34,106.39,106.29,106.29,237028.0,88.8434,88.8851,88.8016,88.8016,237028.0
2017-03-13 15:20:00,106.29,106.38,106.28,106.34,38974.0,88.8016,88.8768,88.7932,88.8434,38974.0
2017-03-13 15:25:00,106.34,106.41,106.34,106.37,64364.0,88.8434,88.9018,88.8434,88.8684,64364.0
2017-03-13 15:30:00,106.37,106.45,106.37,106.45,45879.0,88.8684,88.9353,88.8684,88.9353,45879.0
2017-03-13 15:35:00,106.46,106.47,106.4,106.41,50228.0,88.9436,88.952,88.8935,88.9018,50228.0
2017-03-13 15:40:00,106.41,106.46,106.33,106.46,50425.0,88.9018,88.9436,88.835,88.9436,50425.0
2017-03-13 15:45:00,106.47,106.49,106.39,106.43,51276.0,88.952,88.9687,88.8851,88.9186,51276.0
2017-03-13 15:50:00,106.42,106.43,106.38,106.41,64544.0,88.9102,88.9186,88.8768,88.9018,64544.0
2017-03-13 15:55:00,106.41,106.5,106.4,106.45,159783.0,88.9018,88.977,88.8935,88.9353,159783.0
2017-03-14 09:30:00,105.95,106.28,105.78,106.27,47644.0,88.5175,88.7932,88.3755,88.7849,47644.0
2017-03-14 09:35:00,106.21,106.24,105.89,106.03,16736.0,88.7348,88.7598,88.4674,88.5844,16736.0
2017-03-14 09:40:00,106.06,106.26,105.98,106.15,15163.0,88.6094,88.7765,88.5426,88.6846,15163.0
2017-03-14 09:45:00,106.13,106.19,105.66,105.67,26130.0,88.6679,88.718,88.2752,88.2836,26130.0
2017-03-14 09:50:00,105.67,105.72,105.49,105.6,34257.0,88.2836,88.3254,88.1332,88.2251,34257.0
2017-03-14 09:55:00,105.58,105.6,105.4,105.45,27994.0,88.2084,88.2251,88.058,88.0998,27994.0
2017-03-14 10:00:00,105.44,105.44,105.26,105.26,31305.0,88.0914,88.0914,87.9411,87.9411,31305.0
2017-03-14 10:05:00,105.25,105.45,105.23,105.42,27441.0,87.9327,88.0998,87.916,88.0747,27441.0
2017-03-14 10:10:00,105.45,105.56,105.4,105.42,33567.0,88.0998,88.1917,88.058,88.0747,33567.0
2017-03-14 10:15:00,105.42,105.47,105.08,105.1,35657.0,88.0747,88.1165,87.7907,87.8074,35657.0
2017-03-14 10:20:00,105.07,105.16,104.95,105.0,53866.0,87.7823,87.8575,87.6821,87.7238,53866.0
2017-03-14 10:25:00,105.03,105.04,104.81,104.81,54303.0,87.7489,87.7573,87.5651,87.5651,54303.0
2017-03-14 10:30:00,104.82,104.95,104.7,104.95,29325.0,87.5735,87.6821,87.4732,87.6821,29325.0
2017-03-14 10:35:00,104.93,105.0,104.81,104.9,25625.0,87.6654,87.7238,87.5651,87.6403,25625.0
2017-03-14 10:40:00,104.91,104.97,104.78,104.8,42873.0,87.6486,87.6988,87.54,87.5567,42873.0
2017-03-14 10:45:00,104.81,105.0,104.8,104.9,26673.0,87.5651,87.7238,87.5567,87.6403,26673.0
2017-03-14 10:50:00,104.9,105.03,104.89,104.99,43227.0,87.6403,87.7489,87.6319,87.7155,43227.0
2017-03-14 10:55:00,105.0,105.05,104.97,105.02,75255.0,87.7238,87.7656,87.6988,87.7405,75255.0
2017-03-14 11:00:00,105.04,105.12,104.98,105.09,63057.0,87.7573,87.8241,87.7071,87.799,63057.0
2017-03-14 11:05:00,105.08,105.18,105.03,105.11,44968.0,87.7907,87.8742,87.7489,87.8157,44968.0
2017-03-14 11:10:00,105.1,105.1,104.9,105.0,25571.0,87.8074,87.8074,87.6403,87.7238,25571.0
2017-03-14 11:15:00,105.0,105.1,104.98,105.04,69882.0,87.7238,87.8074,87.7071,87.7573,69882.0
2017-03-14 11:20:00,105.06,105.07,104.98,105.01,28505.0,87.774,87.7823,87.7071,87.7322,28505.0
2017-03-14 11:25:00,105.0,105.09,105.0,105.01,49686.0,87.7238,87.799,87.7238,87.7322,49686.0
2017-03-14 11:30:00,105.0,105.05,104.9,104.95,65324.0,87.7238,87.7656,87.6403,87.6821,65324.0
2017-03-14 11:35:00,104.96,105.01,104.91,104.93,18827.0,87.6904,87.7322,87.6486,87.6654,18827.0
2017-03-14 11:40:00,104.93,105.04,104.84,104.89,58588.0,87.6654,87.7573,87.5902,87.6319,58588.0
2017-03-14 11:45:00,104.87,104.89,104.74,104.74,21794.0,87.6152,87.6319,87.5066,87.5066,21794.0
2017-03-14 11:50:00,104.74,104.8,104.66,104.66,43763.0,87.5066,87.5567,87.4398,87.4398,43763.0
2017-03-14 11:55:00,104.66,104.82,104.65,104.71,47520.0,87.4398,87.5735,87.4314,87.4816,47520.0
2017-03-14 12:00:00,104.72,104.96,104.72,104.95,43218.0,87.4899,87.6904,87.4899,87.6821,43218.0
2017-03-14 12:05:00,104.95,104.99,104.74,104.75,27956.0,87.6821,87.7155,87.5066,87.515,27956.0
2017-03-14 12:10:00,104.79,104.89,104.74,104.8,18227.0,87.5484,87.6319,87.5066,87.5567,18227.0
2017-03-14 12:15:00,104.81,104.82,104.62,104.73,40984.0,87.5651,87.5735,87.4064,87.4983,40984.0
2017-03-14 12:20:00,104.75,104.83,104.74,104.83,19563.0,87.515,87.5818,87.5066,87.5818,19563.0
2017-03-14 12:25:00,104.82,104.87,104.78,104.82,30691.0,87.5735,87.6152,87.54,87.5735,30691.0
2017-03-14 12:30:00,104.81,104.83,104.68,104.68,31422.0,87.5651,87.5818,87.4565,87.4565,31422.0
2017-03-14 12:35:00,104.68,104.7,104.61,104.65,31903.0,87.4565,87.4732,87.398,87.4314,31903.0
2017-03-14 12:40:00,104.66,104.79,104.64,104.78,10923.0,87.4398,87.5484,87.4231,87.54,10923.0
2017-03-14 12:45:00,104.78,104.79,104.65,104.66,16279.0,87.54,87.5484,87.4314,87.4398,16279.0
2017-03-14 12:50:00,104.69,104.69,104.56,104.6,15254.0,87.4648,87.4648,87.3562,87.3897,15254.0
2017-03-14 12:55:00,104.61,104.61,104.5,104.58,21301.0,87.398,87.398,87.3061,87.3729,21301.0
2017-03-14 13:00:00,104.56,104.62,104.54,104.6,16036.0,87.3562,87.4064,87.3395,87.3897,16036.0
2017-03-14 13:05:00,104.63,104.66,104.56,104.56,22183.0,87.4147,87.4398,87.3562,87.3562,22183.0
2017-03-14 13:10:00,104.55,104.65,104.55,104.59,35075.0,87.3479,87.4314,87.3479,87.3813,35075.0
2017-03-14 13:15:00,104.61,104.65,104.5,104.55,41000.0,87.398,87.4314,87.3061,87.3479,41000.0
2017-03-14 13:20:00,104.55,104.55,104.47,104.52,77823.0,87.3479,87.3479,87.281,87.3228,77823.0
2017-03-14 13:25:00,104.52,104.57,104.5,104.53,47562.0,87.3228,87.3646,87.3061,87.3312,47562.0
2017-03-14 13:30:00,104.53,104.61,104.5,104.61,53413.0,87.3312,87.398,87.3061,87.398,53413.0
2017-03-14 13:35:00,104.6,104.61,104.55,104.59,62199.0,87.3897,87.398,87.3479,87.3813,62199.0
2017-03-14 13:40:00,104.6,104.6,104.43,104.47,21943.0,87.3897,87.3897,87.2476,87.281,21943.0
2017-03-14 13:45:00,104.48,104.61,104.47,104.61,40653.0,87.2894,87.398,87.281,87.398,40653.0
2017-03-14 13:50:00,104.61,104.63,104.5,104.53,35874.0,87.398,87.4147,87.3061,87.3312,35874.0
2017-03-14 13:55:00,104.52,104.58,104.5,104.5,28246.0,87.3228,87.3729,87.3061,87.3061,28246.0
2017-03-14 14:00:00,104.5,104.6,104.49,104.54,25752.0,87.3061,87.3897,87.2978,87.3395,25752.0
2017-03-14 14:05:00,104.54,104.57,104.51,104.55,27098.0,87.3395,87.3646,87.3145,87.3479,27098.0
2017-03-14 14:10:00,104.54,104.6,104.52,104.54,38442.0,87.3395,87.3897,87.3228,87.3395,38442.0
2017-03-14 14:15:00,104.54,104.61,104.48,104.55,32091.0,87.3395,87.398,87.2894,87.3479,32091.0
2017-03-14 14:20:00,104.54,104.55,104.49,104.53,27896.0,87.3395,87.3479,87.2978,87.3312,27896.0
2017-03-14 14:25:00,104.54,104.6,104.53,104.58,25416.0,87.3395,87.3897,87.3312,87.3729,25416.0
2017-03-14 14:30:00,104.56,104.66,104.56,104.66,46693.0,87.3562,87.4398,87.3562,87.4398,46693.0
2017-03-14 14:35:00,104.66,104.66,104.58,104.6,28073.0,87.4398,87.4398,87.3729,87.3897,28073.0
2017-03-14 14:40:00,104.59,104.61,104.53,104.56,28683.0,87.3813,87.398,87.3312,87.3562,28683.0
2017-03-14 14:45:00,104.56,104.59,104.48,104.5,28058.0,87.3562,87.3813,87.2894,87.3061,28058.0
2017-03-14 14:50:00,104.5,104.51,104.45,104.5,29903.0,87.3061,87.3145,87.2643,87.3061,29903.0
2017-03-14 14:55:00,104.49,104.51,104.46,104.5,24567.0,87.2978,87.3145,87.2727,87.3061,24567.0
2017-03-14 15:00:00,104.5,104.56,104.48,104.52,38315.0,87.3061,87.3562,87.2894,87.3228,38315.0
2017-03-14 15:05:00,104.52,104.55,104.49,104.55,36784.0,87.3228,87.3479,87.2978,87.3479,36784.0
2017-03-14 15:10:00,104.54,104.56,104.48,104.54,50861.0,87.3395,87.3562,87.2894,87.3395,50861.0
2017-03-14 15:15:00,104.55,104.61,104.5,104.61,103254.0,87.3479,87.398,87.3061,87.398,103254.0
2017-03-14 15:20:00,104.61,104.73,104.59,104.71,47956.0,87.398,87.4983,87.3813,87.4816,47956.0
2017-03-14 15:25:00,104.71,104.78,104.7,104.71,33578.0,87.4816,87.54,87.4732,87.4816,33578.0
2017-03-14 15:30:00,104.72,104.73,104.65,104.73,100486.0,87.4899,87.4983,87.4314,87.4983,100486.0
2017-03-14 15:35:00,104.73,104.74,104.62,104.62,49432.0,87.4983,87.5066,87.4064,87.4064,49432.0
2017-03-14 15:40:00,104.61,104.62,104.49,104.5,76056.0,87.398,87.4064,87.2978,87.3061,76056.0
2017-03-14 15:45:00,104.49,104.54,104.46,104.48,119852.0,87.2978,87.3395,87.2727,87.2894,119852.0
2017-03-14 15:50:00,104.48,104.51,104.34,104.34,220725.0,87.2894,87.3145,87.1724,87.1724,220725.0
2017-03-14 15:55:00,104.35,104.41,104.31,104.37,298117.0,87.1808,87.2309,87.1474,87.1975,298117.0
2017-03-15 09:30:00,104.59,104.68,104.17,104.49,101868.0,87.3813,87.4565,87.0304,87.2978,101868.0
2017-03-15 09:35:00,104.55,104.81,104.39,104.39,34824.0,87.3479,87.5651,87.2142,87.2142,34824.0
2017-03-15 09:40:00,104.35,104.6,104.1,104.5,72130.0,87.1808,87.3897,86.9719,87.3061,72130.0
2017-03-15 09:45:00,104.48,104.72,104.38,104.69,23582.0,87.2894,87.4899,87.2059,87.4648,23582.0
2017-03-15 09:50:00,104.69,104.95,104.67,104.95,31951.0,87.4648,87.6821,87.4481,87.6821,31951.0
2017-03-15 09:55:00,104.95,105.04,104.87,104.9,37222.0,87.6821,87.7573,87.6152,87.6403,37222.0
2017-03-15 10:00:00,104.92,105.05,104.79,104.96,37973.0,87.657,87.7656,87.5484,87.6904,37973.0
2017-03-15 10:05:00,104.95,105.01,104.8,104.97,71240.0,87.6821,87.7322,87.5567,87.6988,71240.0
2017-03-15 10:10:00,104.94,104.99,104.71,104.79,53428.0,87.6737,87.7155,87.4816,87.5484,53428.0
2017-03-15 10:15:00,104.81,104.9,104.52,104.83,87657.0,87.5651,87.6403,87.3228,87.5818,87657.0
2017-03-15 10:20:00,104.86,104.89,104.68,104.71,57258.0,87.6069,87.6319,87.4565,87.4816,57258.0
2017-03-15 10:25:00,104.71,104.92,104.68,104.92,37282.0,87.4816,87.657,87.4565,87.657,37282.0
2017-03-15 10:30:00,104.93,105.22,104.93,105.22,26606.0,87.6654,87.9076,87.6654,87.9076,26606.0
2017-03-15 10:35:00,105.22,105.25,105.1,105.2,31455.0,87.9076,87.9327,87.8074,87.8909,31455.0
2017-03-15 10:40:00,105.19,105.26,105.11,105.17,27494.0,87.8826,87.9411,87.8157,87.8659,27494.0
2017-03-15 10:45:00,105.18,105.2,105.06,105.09,19995.0,87.8742,87.8909,87.774,87.799,19995.0
2017-03-15 10:50:00,105.09,105.21,105.07,105.21,19762.0,87.799,87.8993,87.7823,87.8993,19762.0
2017-03-15 10:55:00,105.22,105.28,105.12,105.18,18679.0,87.9076,87.9578,87.8241,87.8742,18679.0
2017-03-15 11:00:00,105.17,105.34,105.16,105.26,22104.0,87.8659,88.0079,87.8575,87.9411,22104.0
2017-03-15 11:05:00,105.24,105.28,105.18,105.24,27513.0,87.9244,87.9578,87.8742,87.9244,27513.0
2017-03-15 11:10:00,105.22,105.44,105.2,105.37,41985.0,87.9076,88.0914,87.8909,88.033,41985.0
2017-03-15 11:15:00,105.37,105.37,105.21,105.3,43417.0,88.033,88.033,87.8993,87.9745,43417.0
2017-03-15 11:20:00,105.28,105.3,105.19,105.28,19635.0,87.9578,87.9745,87.8826,87.9578,19635.0
2017-03-15 11:25:00,105.28,105.31,105.18,105.19,17754.0,87.9578,87.9828,87.8742,87.8826,17754.0
2017-03-15 11:30:00,105.19,105.3,105.15,105.19,22143.0,87.8826,87.9745,87.8492,87.8826,22143.0
2017-03-15 11:35:00,105.19,105.25,105.16,105.23,20514.0,87.8826,87.9327,87.8575,87.916,20514.0
2017-03-15 11:40:00,105.23,105.23,105.16,105.16,18476.0,87.916,87.916,87.8575,87.8575,18476.0
2017-03-15 11:45:00,105.16,105.2,105.03,105.12,17601.0,87.8575,87.8909,87.7489,87.8241,17601.0
2017-03-15 11:50:00,105.1,105.1,105.0,105.01,16204.0,87.8074,87.8074,87.7238,87.7322,16204.0
2017-03-15 11:55:00,104.99,105.03,104.96,105.03,19383.0,87.7155,87.7489,87.6904,87.7489,19383.0
2017-03-15 12:00:00,105.0,105.14,104.99,105.11,19112.0,87.7238,87.8408,87.7155,87.8157,19112.0
2017-03-15 12:05:00,105.11,105.17,105.08,105.17,15046.0,87.8157,87.8659,87.7907,87.8659,15046.0
2017-03-15 12:10:00,105.14,105.22,105.13,105.2,10484.0,87.8408,87.9076,87.8325,87.8909,10484.0
2017-03-15 12:15:00,105.2,105.23,105.16,105.18,12844.0,87.8909,87.916,87.8575,87.8742,12844.0
2017-03-15 12:20:00,105.2,105.3,105.18,105.29,12289.0,87.8909,87.9745,87.8742,87.9661,12289.0
2017-03-15 12:25:00,105.3,105.3,105.2,105.29,44786.0,87.9745,87.9745,87.8909,87.9661,44786.0
2017-03-15 12:30:00,105.3,105.31,105.16,105.24,11287.0,87.9745,87.9828,87.8575,87.9244,11287.0
2017-03-15 12:35:00,105.23,105.38,105.23,105.3,13597.0,87.916,88.0413,87.916,87.9745,13597.0
2017-03-15 12:40:00,105.32,105.46,105.28,105.45,13760.0,87.9912,88.1082,87.9578,88.0998,13760.0
2017-03-15 12:45:00,105.44,105.48,105.39,105.41,18804.0,88.0914,88.1249,88.0497,88.0664,18804.0
2017-03-15 12:50:00,105.4,105.51,105.39,105.48,16001.0,88.058,88.1499,88.0497,88.1249,16001.0
2017-03-15 12:55:00,105.47,105.54,105.44,105.46,30268.0,88.1165,88.175,88.0914,88.1082,30268.0
2017-03-15 13:00:00,105.44,105.45,105.4,105.44,19291.0,88.0914,88.0998,88.058,88.0914,19291.0
2017-03-15 13:05:00,105.43,105.57,105.43,105.52,18243.0,88.0831,88.2001,88.0831,88.1583,18243.0
2017-03-15 13:10:00,105.53,105.56,105.49,105.51,14174.0,88.1666,88.1917,88.1332,88.1499,14174.0
2017-03-15 13:15:00,105.52,105.54,105.36,105.4,19767.0,88.1583,88.175,88.0246,88.058,19767.0
2017-03-15 13:20:00,105.39,105.45,105.35,105.38,14884.0,88.0497,88.0998,88.0163,88.0413,14884.0
2017-03-15 13:25:00,105.36,105.41,105.33,105.35,15169.0,88.0246,88.0664,87.9995,88.0163,15169.0
2017-03-15 13:30:00,105.36,105.37,105.27,105.27,19471.0,88.0246,88.033,87.9494,87.9494,19471.0
2017-03-15 13:35:00,105.27,105.35,105.27,105.32,15151.0,87.9494,88.0163,87.9494,87.9912,15151.0
2017-03-15 13:40:00,105.34,105.38,105.33,105.37,15231.0,88.0079,88.0413,87.9995,88.033,15231.0
2017-03-15 13:45:00,105.36,105.46,105.35,105.44,15217.0,88.0246,88.1082,88.0163,88.0914,15217.0
2017-03-15 13:50:00,105.45,105.46,105.38,105.41,16413.0,88.0998,88.1082,88.0413,88.0664,16413.0
2017-03-15 13:55:00,105.41,105.54,105.33,105.48,35559.0,88.0664,88.175,87.9995,88.1249,35559.0
2017-03-15 14:00:00,105.53,106.0,105.5,105.91,44783.0,88.1666,88.5593,88.1416,88.4841,44783.0
2017-03-15 14:05:00,105.92,106.01,105.64,105.65,41041.0,88.4925,88.5677,88.2585,88.2669,41041.0
2017-03-15 14:10:00,105.66,106.05,105.66,105.88,26488.0,88.2752,88.6011,88.2752,88.459,26488.0
2017-03-15 14:15:00,105.88,105.99,105.75,105.78,21481.0,88.459,88.551,88.3504,88.3755,21481.0
2017-03-15 14:20:00,105.76,105.97,105.75,105.87,22639.0,88.3588,88.5342,88.3504,88.4507,22639.0
2017-03-15 14:25:00,105.86,105.93,105.7,105.72,30960.0,88.4423,88.5008,88.3087,88.3254,30960.0
2017-03-15 14:30:00,105.77,105.82,105.57,105.66,24796.0,88.3671,88.4089,88.2001,88.2752,24796.0
2017-03-15 14:35:00,105.64,105.77,105.58,105.72,32395.0,88.2585,88.3671,88.2084,88.3254,32395.0
2017-03-15 14:40:00,105.76,105.86,105.72,105.8,26482.0,88.3588,88.4423,88.3254,88.3922,26482.0
2017-03-15 14:45:00,105.8,106.04,105.8,105.95,30563.0,88.3922,88.5927,88.3922,88.5175,30563.0
2017-03-15 14:50:00,105.96,106.14,105.94,105.99,27060.0,88.5259,88.6763,88.5092,88.551,27060.0
2017-03-15 14:55:00,105.98,106.06,105.84,105.92,30073.0,88.5426,88.6094,88.4256,88.4925,30073.0
2017-03-15 15:00:00,105.94,106.01,105.87,105.89,26542.0,88.5092,88.5677,88.4507,88.4674,26542.0
2017-03-15 15:05:00,105.88,106.01,105.87,105.88,30797.0,88.459,88.5677,88.4507,88.459,30797.0
2017-03-15 15:10:00,105.88,106.01,105.8,105.98,41394.0,88.459,88.5677,88.3922,88.5426,41394.0
2017-03-15 15:15:00,105.98,106.02,105.85,105.98,44681.0,88.5426,88.576,88.434,88.5426,44681.0
2017-03-15 15:20:00,105.98,106.0,105.89,105.95,36865.0,88.5426,88.5593,88.4674,88.5175,36865.0
2017-03-15 15:25:00,105.94,105.96,105.77,105.87,60335.0,88.5092,88.5259,88.3671,88.4507,60335.0
2017-03-15 15:30:00,105.84,106.11,105.83,106.05,74782.0,88.4256,88.6512,88.4173,88.6011,74782.0
2017-03-15 15:35:00,106.03,106.09,105.99,106.0,65533.0,88.5844,88.6345,88.551,88.5593,65533.0
2017-03-15 15:40:00,106.0,106.05,105.88,105.89,99497.0,88.5593,88.6011,88.459,88.4674,99497.0
2017-03-15 15:45:00,105.89,105.9,105.67,105.69,81936.0,88.4674,88.4758,88.2836,88.3003,81936.0
2017-03-15 15:50:00,105.71,105.78,105.6,105.63,91603.0,88.317,88.3755,88.2251,88.2502,91603.0
2017-03-15 15:55:00,105.64,105.68,105.52,105.58,171976.0,88.2585,88.292,88.1583,88.2084,171976.0
2017-03-16 09:30:00,105.5,105.61,105.0,105.3,83721.0,88.1416,88.2335,87.7238,87.9745,83721.0
2017-03-16 09:35:00,105.26,105.48,105.17,105.43,53722.0,87.9411,88.1249,87.8659,88.0831,53722.0
2017-03-16 09:40:00,105.41,105.52,105.17,105.18,42615.0,88.0664,88.1583,87.8659,87.8742,42615.0
2017-03-16 09:45:00,105.18,105.48,105.16,105.36,15763.0,87.8742,88.1249,87.8575,88.0246,15763.0
2017-03-16 09:50:00,105.41,105.48,105.3,105.37,18436.0,88.0664,88.1249,87.9745,88.033,18436.0
2017-03-16 09:55:00,105.35,105.79,105.33,105.63,47855.0,88.0163,88.3839,87.9995,88.2502,47855.0
2017-03-16 10:00:00,105.62,105.69,105.52,105.67,33829.0,88.2418,88.3003,88.1583,88.2836,33829.0
2017-03-16 10:05:00,105.67,105.73,105.53,105.66,49490.0,88.2836,88.3337,88.1666,88.2752,49490.0
2017-03-16 10:10:00,105.65,105.72,105.5,105.61,25075.0,88.2669,88.3254,88.1416,88.2335,25075.0
2017-03-16 10:15:00,105.64,105.66,105.52,105.56,29822.0,88.2585,88.2752,88.1583,88.1917,29822.0
2017-03-16 10:20:00,105.58,105.6,105.43,105.56,16579.0,88.2084,88.2251,88.0831,88.1917,16579.0
2017-03-16 10:25:00,105.57,105.57,105.43,105.54,13787.0,88.2001,88.2001,88.0831,88.175,13787.0
2017-03-16 10:30:00,105.54,105.63,105.54,105.62,18415.0,88.175,88.2502,88.175,88.2418,18415.0
2017-03-16 10:35:00,105.6,105.65,105.56,105.58,22764.0,88.2251,88.2669,88.1917,88.2084,22764.0
2017-03-16 10:40:00,105.55,105.77,105.55,105.73,19287.0,88.1833,88.3671,88.1833,88.3337,19287.0
2017-03-16 10:45:00,105.73,105.73,105.58,105.72,18569.0,88.3337,88.3337,88.2084,88.3254,18569.0
2017-03-16 10:50:00,105.74,105.77,105.68,105.72,17880.0,88.3421,88.3671,88.292,88.3254,17880.0
2017-03-16 10:55:00,105.73,105.78,105.67,105.75,40505.0,88.3337,88.3755,88.2836,88.3504,40505.0
2017-03-16 11:00:00,105.72,105.77,105.59,105.66,48685.0,88.3254,88.3671,88.2168,88.2752,48685.0
2017-03-16 11:05:00,105.65,105.78,105.63,105.78,31647.0,88.2669,88.3755,88.2502,88.3755,31647.0
2017-03-16 11:10:00,105.77,105.78,105.63,105.66,14604.0,88.3671,88.3755,88.2502,88.2752,14604.0
2017-03-16 11:15:00,105.66,105.72,105.56,105.59,12244.0,88.2752,88.3254,88.1917,88.2168,12244.0
2017-03-16 11:20:00,105.61,105.65,105.51,105.51,12416.0,88.2335,88.2669,88.1499,88.1499,12416.0
2017-03-16 11:25:00,105.51,105.78,105.45,105.67,76113.0,88.1499,88.3755,88.0998,88.2836,76113.0
2017-03-16 11:30:00,105.66,105.77,105.66,105.68,20832.0,88.2752,88.3671,88.2752,88.292,20832.0
2017-03-16 11:35:00,105.7,105.75,105.63,105.71,16650.0,88.3087,88.3504,88.2502,88.317,16650.0
2017-03-16 11:40:00,105.7,105.87,105.69,105.8,26333.0,88.3087,88.4507,88.3003,88.3922,26333.0
2017-03-16 11:45:00,105.77,106.01,105.77,105.96,48504.0,88.3671,88.5677,88.3671,88.5259,48504.0
2017-03-16 11:50:00,105.95,106.02,105.92,105.96,57419.0,88.5175,88.576,88.4925,88.5259,57419.0
2017-03-16 11:55:00,105.98,106.0,105.93,106.0,8969.0,88.5426,88.5593,88.5008,88.5593,8969.0
2017-03-16 12:00:00,105.99,105.99,105.87,105.92,19804.0,88.551,88.551,88.4507,88.4925,19804.0
2017-03-16 12:05:00,105.92,105.94,105.82,105.89,17968.0,88.4925,88.5092,88.4089,88.4674,17968.0
2017-03-16 12:10:00,105.88,106.02,105.85,106.0,41077.0,88.459,88.576,88.434,88.5593,41077.0
2017-03-16 12:15:00,106.01,106.02,105.9,105.96,25377.0,88.5677,88.576,88.4758,88.5259,25377.0
2017-03-16 12:20:00,105.96,106.02,105.94,106.02,19320.0,88.5259,88.576,88.5092,88.576,19320.0
2017-03-16 12:25:00,106.04,106.07,106.0,106.07,26428.0,88.5927,88.6178,88.5593,88.6178,26428.0
2017-03-16 12:30:00,106.08,106.08,105.96,106.01,35177.0,88.6261,88.6261,88.5259,88.5677,35177.0
2017-03-16 12:35:00,106.01,106.05,106.0,106.01,22442.0,88.5677,88.6011,88.5593,88.5677,22442.0
2017-03-16 12:40:00,106.02,106.12,106.0,106.11,23321.0,88.576,88.6596,88.5593,88.6512,23321.0
2017-03-16 12:45:00,106.12,106.32,106.1,106.21,39930.0,88.6596,88.8267,88.6429,88.7348,39930.0
2017-03-16 12:50:00,106.22,106.28,106.2,106.23,28434.0,88.7431,88.7932,88.7264,88.7515,28434.0
2017-03-16 12:55:00,106.23,106.31,106.2,106.21,27237.0,88.7515,88.8183,88.7264,88.7348,27237.0
2017-03-16 13:00:00,106.21,106.22,106.02,106.1,37286.0,88.7348,88.7431,88.576,88.6429,37286.0
2017-03-16 13:05:00,106.12,106.13,106.07,106.09,26305.0,88.6596,88.6679,88.6178,88.6345,26305.0
2017-03-16 13:10:00,106.07,106.1,105.95,105.98,13946.0,88.6178,88.6429,88.5175,88.5426,13946.0
2017-03-16 13:15:00,105.98,106.05,105.94,106.01,49917.0,88.5426,88.6011,88.5092,88.5677,49917.0
2017-03-16 13:20:00,106.01,106.03,105.93,106.0,16617.0,88.5677,88.5844,88.5008,88.5593,16617.0
2017-03-16 13:25:00,105.99,106.04,105.94,105.94,18688.0,88.551,88.5927,88.5092,88.5092,18688.0
2017-03-16 13:30:00,105.94,106.03,105.94,105.95,41324.0,88.5092,88.5844,88.5092,88.5175,41324.0
2017-03-16 13:35:00,105.95,106.06,105.95,106.06,19502.0,88.5175,88.6094,88.5175,88.6094,19502.0
2017-03-16 13:40:00,106.04,106.13,106.0,106.08,22775.0,88.5927,88.6679,88.5593,88.6261,22775.0
2017-03-16 13:45:00,106.1,106.1,105.96,105.97,37371.0,88.6429,88.6429,88.5259,88.5342,37371.0
2017-03-16 13:50:00,105.96,106.1,105.95,106.02,15921.0,88.5259,88.6429,88.5175,88.576,15921.0
2017-03-16 13:55:00,106.02,106.05,105.94,105.97,13602.0,88.576,88.6011,88.5092,88.5342,13602.0
2017-03-16 14:00:00,105.97,106.0,105.91,105.96,21818.0,88.5342,88.5593,88.4841,88.5259,21818.0
2017-03-16 14:05:00,105.95,106.01,105.94,105.97,22044.0,88.5175,88.5677,88.5092,88.5342,22044.0
2017-03-16 14:10:00,105.98,106.01,105.97,106.01,15270.0,88.5426,88.5677,88.5342,88.5677,15270.0
2017-03-16 14:15:00,106.0,106.01,105.95,105.97,39850.0,88.5593,88.5677,88.5175,88.5342,39850.0
2017-03-16 14:20:00,105.98,105.98,105.91,105.96,28585.0,88.5426,88.5426,88.4841,88.5259,28585.0
2017-03-16 14:25:00,105.96,106.03,105.95,106.03,27654.0,88.5259,88.5844,88.5175,88.5844,27654.0
2017-03-16 14:30:00,106.03,106.05,105.96,106.0,23506.0,88.5844,88.6011,88.5259,88.5593,23506.0
2017-03-16 14:35:00,106.0,106.01,105.9,105.91,31428.0,88.5593,88.5677,88.4758,88.4841,31428.0
2017-03-16 14:40:00,105.91,105.94,105.81,105.82,37492.0,88.4841,88.5092,88.4006,88.4089,37492.0
2017-03-16 14:45:00,105.82,105.82,105.67,105.68,40711.0,88.4089,88.4089,88.2836,88.292,40711.0
2017-03-16 14:50:00,105.68,105.7,105.61,105.67,18682.0,88.292,88.3087,88.2335,88.2836,18682.0
2017-03-16 14:55:00,105.68,105.68,105.56,105.57,17356.0,88.292,88.292,88.1917,88.2001,17356.0
2017-03-16 15:00:00,105.59,105.65,105.52,105.59,38860.0,88.2168,88.2669,88.1583,88.2168,38860.0
2017-03-16 15:05:00,105.6,105.66,105.57,105.62,24748.0,88.2251,88.2752,88.2001,88.2418,24748.0
2017-03-16 15:10:00,105.63,105.68,105.62,105.67,31731.0,88.2502,88.292,88.2418,88.2836,31731.0
2017-03-16 15:15:00,105.66,105.72,105.66,105.67,27266.0,88.2752,88.3254,88.2752,88.2836,27266.0
2017-03-16 15:20:00,105.68,105.77,105.67,105.69,43609.0,88.292,88.3671,88.2836,88.3003,43609.0
2017-03-16 15:25:00,105.69,105.71,105.61,105.62,54891.0,88.3003,88.317,88.2335,88.2418,54891.0
2017-03-16 15:30:00,105.62,105.63,105.54,105.55,47911.0,88.2418,88.2502,88.175,88.1833,47911.0
2017-03-16 15:35:00,105.56,105.61,105.55,105.57,53057.0,88.1917,88.2335,88.1833,88.2001,53057.0
2017-03-16 15:40:00,105.56,105.59,105.5,105.55,63418.0,88.1917,88.2168,88.1416,88.1833,63418.0
2017-03-16 15:45:00,105.55,105.56,105.46,105.54,86567.0,88.1833,88.1917,88.1082,88.175,86567.0
2017-03-16 15:50:00,105.55,105.61,105.53,105.6,137338.0,88.1833,88.2335,88.1666,88.2251,137338.0
2017-03-16 15:55:00,105.6,105.62,105.45,105.49,190468.0,88.2251,88.2418,88.0998,88.1332,190468.0
2017-03-17 09:30:00,105.43,105.61,105.1,105.27,829597.0,88.0831,88.2335,87.8074,87.9494,829597.0
2017-03-17 09:35:00,105.2,105.47,105.15,105.27,20403.0,87.8909,88.1165,87.8492,87.9494,20403.0
2017-03-17 09:40:00,105.33,105.43,105.27,105.43,14902.0,87.9995,88.0831,87.9494,88.0831,14902.0
2017-03-17 09:45:00,105.45,105.55,105.28,105.55,24718.0,88.0998,88.1833,87.9578,88.1833,24718.0
2017-03-17 09:50:00,105.53,105.91,105.53,105.91,13497.0,88.1666,88.4841,88.1666,88.4841,13497.0
2017-03-17 09:55:00,105.88,105.91,105.77,105.81,20686.0,88.459,88.4841,88.3671,88.4006,20686.0
2017-03-17 10:00:00,105.76,105.76,105.57,105.63,22681.0,88.3588,88.3588,88.2001,88.2502,22681.0
2017-03-17 10:05:00,105.6,105.65,105.45,105.58,18651.0,88.2251,88.2669,88.0998,88.2084,18651.0
2017-03-17 10:10:00,105.6,105.74,105.59,105.64,34617.0,88.2251,88.3421,88.2168,88.2585,34617.0
2017-03-17 10:15:00,105.61,105.69,105.6,105.64,17458.0,88.2335,88.3003,88.2251,88.2585,17458.0
2017-03-17 10:20:00,105.63,105.74,105.55,105.57,20925.0,88.2502,88.3421,88.1833,88.2001,20925.0
2017-03-17 10:25:00,105.59,105.7,105.51,105.7,18426.0,88.2168,88.3087,88.1499,88.3087,18426.0
2017-03-17 10:30:00,105.69,105.85,105.66,105.75,35476.0,88.3003,88.434,88.2752,88.3504,35476.0
2017-03-17 10:35:00,105.75,105.79,105.7,105.75,34753.0,88.3504,88.3839,88.3087,88.3504,34753.0
2017-03-17 10:40:00,105.76,105.84,105.74,105.8,21972.0,88.3588,88.4256,88.3421,88.3922,21972.0
2017-03-17 10:45:00,105.8,105.8,105.63,105.63,42467.0,88.3922,88.3922,88.2502,88.2502,42467.0
2017-03-17 10:50:00,105.62,105.7,105.57,105.62,19021.0,88.2418,88.3087,88.2001,88.2418,19021.0
2017-03-17 10:55:00,105.62,105.74,105.62,105.7,22736.0,88.2418,88.3421,88.2418,88.3087,22736.0
2017-03-17 11:00:00,105.71,105.76,105.65,105.76,21921.0,88.317,88.3588,88.2669,88.3588,21921.0
2017-03-17 11:05:00,105.76,105.76,105.66,105.7,21614.0,88.3588,88.3588,88.2752,88.3087,21614.0
2017-03-17 11:10:00,105.68,105.71,105.65,105.66,17049.0,88.292,88.317,88.2669,88.2752,17049.0
2017-03-17 11:15:00,105.66,105.77,105.65,105.74,26806.0,88.2752,88.3671,88.2669,88.3421,26806.0
2017-03-17 11:20:00,105.74,105.83,105.74,105.79,24284.0,88.3421,88.4173,88.3421,88.3839,24284.0
2017-03-17 11:25:00,105.79,105.9,105.79,105.89,16928.0,88.3839,88.4758,88.3839,88.4674,16928.0
2017-03-17 11:30:00,105.89,105.91,105.7,105.71,32878.0,88.4674,88.4841,88.3087,88.317,32878.0
2017-03-17 11:35:00,105.7,105.71,105.56,105.6,32139.0,88.3087,88.317,88.1917,88.2251,32139.0
2017-03-17 11:40:00,105.58,105.76,105.58,105.75,28110.0,88.2084,88.3588,88.2084,88.3504,28110.0
2017-03-17 11:45:00,105.76,105.87,105.74,105.81,25418.0,88.3588,88.4507,88.3421,88.4006,25418.0
2017-03-17 11:50:00,105.79,105.84,105.79,105.79,13176.0,88.3839,88.4256,88.3839,88.3839,13176.0
2017-03-17 11:55:00,105.8,105.9,105.79,105.9,18545.0,88.3922,88.4758,88.3839,88.4758,18545.0
2017-03-17 12:00:00,105.9,105.96,105.88,105.96,16562.0,88.4758,88.5259,88.459,88.5259,16562.0
2017-03-17 12:05:00,105.95,106.01,105.95,106.0,30478.0,88.5175,88.5677,88.5175,88.5593,30478.0
2017-03-17 12:10:00,106.0,106.01,105.95,105.97,21917.0,88.5593,88.5677,88.5175,88.5342,21917.0
2017-03-17 12:15:00,105.97,105.97,105.91,105.94,14438.0,88.5342,88.5342,88.4841,88.5092,14438.0
2017-03-17 12:20:00,105.93,106.0,105.87,105.93,18895.0,88.5008,88.5593,88.4507,88.5008,18895.0
2017-03-17 12:25:00,105.93,105.98,105.9,105.96,19740.0,88.5008,88.5426,88.4758,88.5259,19740.0
2017-03-17 12:30:00,105.96,105.96,105.79,105.82,21982.0,88.5259,88.5259,88.3839,88.4089,21982.0
2017-03-17 12:35:00,105.83,105.9,105.77,105.9,13028.0,88.4173,88.4758,88.3671,88.4758,13028.0
2017-03-17 12:40:00,105.88,105.92,105.81,105.89,15087.0,88.459,88.4925,88.4006,88.4674,15087.0
2017-03-17 12:45:00,105.88,105.92,105.81,105.86,8747.0,88.459,88.4925,88.4006,88.4423,8747.0
2017-03-17 12:50:00,105.85,105.86,105.77,105.77,13194.0,88.434,88.4423,88.3671,88.3671,13194.0
2017-03-17 12:55:00,105.76,105.78,105.73,105.75,10120.0,88.3588,88.3755,88.3337,88.3504,10120.0
2017-03-17 13:00:00,105.75,105.8,105.75,105.75,20196.0,88.3504,88.3922,88.3504,88.3504,20196.0
2017-03-17 13:05:00,105.75,105.83,105.74,105.82,14999.0,88.3504,88.4173,88.3421,88.4089,14999.0
2017-03-17 13:10:00,105.82,105.82,105.73,105.8,20423.0,88.4089,88.4089,88.3337,88.3922,20423.0
2017-03-17 13:15:00,105.79,105.85,105.79,105.79,11115.0,88.3839,88.434,88.3839,88.3839,11115.0
2017-03-17 13:20:00,105.8,105.82,105.74,105.76,12220.0,88.3922,88.4089,88.3421,88.3588,12220.0
2017-03-17 13:25:00,105.76,105.76,105.66,105.67,17234.0,88.3588,88.3588,88.2752,88.2836,17234.0
2017-03-17 13:30:00,105.7,105.79,105.69,105.79,13765.0,88.3087,88.3839,88.3003,88.3839,13765.0
2017-03-17 13:35:00,105.78,105.81,105.75,105.8,11498.0,88.3755,88.4006,88.3504,88.3922,11498.0
2017-03-17 13:40:00,105.8,105.81,105.71,105.73,17573.0,88.3922,88.4006,88.317,88.3337,17573.0
2017-03-17 13:45:00,105.73,105.77,105.68,105.77,12469.0,88.3337,88.3671,88.292,88.3671,12469.0
2017-03-17 13:50:00,105.77,105.78,105.71,105.72,11660.0,88.3671,88.3755,88.317,88.3254,11660.0
2017-03-17 13:55:00,105.71,105.77,105.68,105.75,15615.0,88.317,88.3671,88.292,88.3504,15615.0
2017-03-17 14:00:00,105.75,105.79,105.73,105.73,17824.0,88.3504,88.3839,88.3337,88.3337,17824.0
2017-03-17 14:05:00,105.73,105.8,105.73,105.74,16318.0,88.3337,88.3922,88.3337,88.3421,16318.0
2017-03-17 14:10:00,105.74,105.84,105.74,105.84,17791.0,88.3421,88.4256,88.3421,88.4256,17791.0
2017-03-17 14:15:00,105.83,105.83,105.77,105.77,16274.0,88.4173,88.4173,88.3671,88.3671,16274.0
2017-03-17 14:20:00,105.77,105.77,105.66,105.68,16435.0,88.3671,88.3671,88.2752,88.292,16435.0
2017-03-17 14:25:00,105.68,105.72,105.64,105.65,13406.0,88.292,88.3254,88.2585,88.2669,13406.0
2017-03-17 14:30:00,105.65,105.7,105.64,105.64,17812.0,88.2669,88.3087,88.2585,88.2585,17812.0
2017-03-17 14:35:00,105.64,105.69,105.62,105.68,27833.0,88.2585,88.3003,88.2418,88.292,27833.0
2017-03-17 14:40:00,105.68,105.71,105.67,105.68,21233.0,88.292,88.317,88.2836,88.292,21233.0
2017-03-17 14:45:00,105.68,105.7,105.63,105.65,26777.0,88.292,88.3087,88.2502,88.2669,26777.0
2017-03-17 14:50:00,105.64,105.65,105.5,105.52,22262.0,88.2585,88.2669,88.1416,88.1583,22262.0
2017-03-17 14:55:00,105.53,105.58,105.48,105.5,31836.0,88.1666,88.2084,88.1249,88.1416,31836.0
2017-03-17 15:00:00,105.51,105.58,105.5,105.52,33181.0,88.1499,88.2084,88.1416,88.1583,33181.0
2017-03-17 15:05:00,105.52,105.53,105.49,105.49,32833.0,88.1583,88.1666,88.1332,88.1332,32833.0
2017-03-17 15:10:00,105.5,105.51,105.4,105.4,42903.0,88.1416,88.1499,88.058,88.058,42903.0
2017-03-17 15:15:00,105.41,105.49,105.38,105.42,35059.0,88.0664,88.1332,88.0413,88.0747,35059.0
2017-03-17 15:20:00,105.43,105.47,105.37,105.44,45682.0,88.0831,88.1165,88.033,88.0914,45682.0
2017-03-17 15:25:00,105.43,105.58,105.41,105.57,86487.0,88.0831,88.2084,88.0664,88.2001,86487.0
2017-03-17 15:30:00,105.57,105.69,105.54,105.59,120792.0,88.2001,88.3003,88.175,88.2168,120792.0
2017-03-17 15:35:00,105.59,105.78,105.53,105.74,138519.0,88.2168,88.3755,88.1666,88.3421,138519.0
2017-03-17 15:40:00,105.75,105.92,105.72,105.91,143374.0,88.3504,88.4925,88.3254,88.4841,143374.0
2017-03-17 15:45:00,105.91,106.05,105.84,105.95,284048.0,88.4841,88.6011,88.4256,88.5175,284048.0
2017-03-17 15:50:00,105.94,106.03,105.86,105.86,200752.0,88.5092,88.5844,88.4423,88.4423,200752.0
2017-03-17 15:55:00,105.87,105.95,105.75,105.83,482426.0,88.4507,88.5175,88.3504,88.4173,482426.0
2017-03-20 09:30:00,105.75,105.98,105.26,105.35,51746.0,88.3504,88.5426,87.9411,88.0163,51746.0
2017-03-20 09:35:00,105.33,105.42,105.05,105.2,38786.0,87.9995,88.0747,87.7656,87.8909,38786.0
2017-03-20 09:40:00,105.19,105.39,105.13,105.3,48215.0,87.8826,88.0497,87.8325,87.9745,48215.0
2017-03-20 09:45:00,105.26,105.67,105.19,105.58,40515.0,87.9411,88.2836,87.8826,88.2084,40515.0
2017-03-20 09:50:00,105.57,105.78,105.36,105.47,71821.0,88.2001,88.3755,88.0246,88.1165,71821.0
2017-03-20 09:55:00,105.48,105.63,105.44,105.59,28598.0,88.1249,88.2502,88.0914,88.2168,28598.0
2017-03-20 10:00:00,105.55,105.7,105.53,105.55,19934.0,88.1833,88.3087,88.1666,88.1833,19934.0
2017-03-20 10:05:00,105.58,105.66,105.52,105.66,15303.0,88.2084,88.2752,88.1583,88.2752,15303.0
2017-03-20 10:10:00,105.67,105.76,105.58,105.67,24359.0,88.2836,88.3588,88.2084,88.2836,24359.0
2017-03-20 10:15:00,105.68,105.71,105.5,105.68,35477.0,88.292,88.317,88.1416,88.292,35477.0
2017-03-20 10:20:00,105.68,105.76,105.59,105.65,43429.0,88.292,88.3588,88.2168,88.2669,43429.0
2017-03-20 10:25:00,105.66,105.75,105.53,105.64,36556.0,88.2752,88.3504,88.1666,88.2585,36556.0
2017-03-20 10:30:00,105.62,105.66,105.48,105.48,62012.0,88.2418,88.2752,88.1249,88.1249,62012.0
2017-03-20 10:35:00,105.5,105.6,105.47,105.52,30624.0,88.1416,88.2251,88.1165,88.1583,30624.0
2017-03-20 10:40:00,105.52,105.6,105.42,105.42,22759.0,88.1583,88.2251,88.0747,88.0747,22759.0
2017-03-20 10:45:00,105.4,105.58,105.39,105.52,22501.0,88.058,88.2084,88.0497,88.1583,22501.0
2017-03-20 10:50:00,105.54,105.67,105.52,105.55,28885.0,88.175,88.2836,88.1583,88.1833,28885.0
2017-03-20 10:55:00,105.57,105.6,105.53,105.54,23551.0,88.2001,88.2251,88.1666,88.175,23551.0
2017-03-20 11:00:00,105.53,105.56,105.35,105.49,50542.0,88.1666,88.1917,88.0163,88.1332,50542.0
2017-03-20 11:05:00,105.49,105.5,105.45,105.47,40049.0,88.1332,88.1416,88.0998,88.1165,40049.0
2017-03-20 11:10:00,105.46,105.51,105.42,105.45,45526.0,88.1082,88.1499,88.0747,88.0998,45526.0
2017-03-20 11:15:00,105.45,105.51,105.37,105.38,46658.0,88.0998,88.1499,88.033,88.0413,46658.0
2017-03-20 11:20:00,105.39,105.4,105.28,105.31,63521.0,88.0497,88.058,87.9578,87.9828,63521.0
2017-03-20 11:25:00,105.31,105.31,105.12,105.16,89078.0,87.9828,87.9828,87.8241,87.8575,89078.0
2017-03-20 11:30:00,105.16,105.39,105.16,105.34,42554.0,87.8575,88.0497,87.8575,88.0079,42554.0
2017-03-20 11:35:00,105.34,105.4,105.29,105.3,39853.0,88.0079,88.058,87.9661,87.9745,39853.0
2017-03-20 11:40:00,105.31,105.38,105.3,105.32,19422.0,87.9828,88.0413,87.9745,87.9912,19422.0
2017-03-20 11:45:00,105.34,105.39,105.31,105.32,19401.0,88.0079,88.0497,87.9828,87.9912,19401.0
2017-03-20 11:50:00,105.35,105.39,105.3,105.36,20430.0,88.0163,88.0497,87.9745,88.0246,20430.0
2017-03-20 11:55:00,105.35,105.42,105.27,105.33,27528.0,88.0163,88.0747,87.9494,87.9995,27528.0
2017-03-20 12:00:00,105.33,105.37,105.29,105.32,20613.0,87.9995,88.033,87.9661,87.9912,20613.0
2017-03-20 12:05:00,105.32,105.4,105.28,105.39,18511.0,87.9912,88.058,87.9578,88.0497,18511.0
2017-03-20 12:10:00,105.39,105.41,105.36,105.37,25208.0,88.0497,88.0664,88.0246,88.033,25208.0
2017-03-20 12:15:00,105.37,105.38,105.29,105.31,24248.0,88.033,88.0413,87.9661,87.9828,24248.0
2017-03-20 12:20:00,105.33,105.44,105.29,105.42,24365.0,87.9995,88.0914,87.9661,88.0747,24365.0
2017-03-20 12:25:00,105.43,105.44,105.35,105.41,24816.0,88.0831,88.0914,88.0163,88.0664,24816.0
2017-03-20 12:30:00,105.41,105.42,105.35,105.37,16989.0,88.0664,88.0747,88.0163,88.033,16989.0
2017-03-20 12:35:00,105.38,105.43,105.33,105.43,11795.0,88.0413,88.0831,87.9995,88.0831,11795.0
2017-03-20 12:40:00,105.43,105.45,105.38,105.45,12964.0,88.0831,88.0998,88.0413,88.0998,12964.0
2017-03-20 12:45:00,105.45,105.52,105.42,105.45,38186.0,88.0998,88.1583,88.0747,88.0998,38186.0
2017-03-20 12:50:00,105.48,105.51,105.42,105.43,14952.0,88.1249,88.1499,88.0747,88.0831,14952.0
2017-03-20 12:55:00,105.43,105.45,105.39,105.42,8836.0,88.0831,88.0998,88.0497,88.0747,8836.0
2017-03-20 13:00:00,105.42,105.44,105.38,105.41,12780.0,88.0747,88.0914,88.0413,88.0664,12780.0
2017-03-20 13:05:00,105.4,105.43,105.37,105.42,16307.0,88.058,88.0831,88.033,88.0747,16307.0
2017-03-20 13:10:00,105.42,105.5,105.39,105.49,12281.0,88.0747,88.1416,88.0497,88.1332,12281.0
2017-03-20 13:15:00,105.5,105.53,105.48,105.53,12182.0,88.1416,88.1666,88.1249,88.1666,12182.0
2017-03-20 13:20:00,105.52,105.58,105.5,105.55,26012.0,88.1583,88.2084,88.1416,88.1833,26012.0
2017-03-20 13:25:00,105.55,105.55,105.43,105.46,22231.0,88.1833,88.1833,88.0831,88.1082,22231.0
2017-03-20 13:30:00,105.46,105.5,105.42,105.45,24147.0,88.1082,88.1416,88.0747,88.0998,24147.0
2017-03-20 13:35:00,105.48,105.51,105.39,105.41,28814.0,88.1249,88.1499,88.0497,88.0664,28814.0
2017-03-20 13:40:00,105.4,105.4,105.18,105.23,41066.0,88.058,88.058,87.8742,87.916,41066.0
2017-03-20 13:45:00,105.23,105.3,105.22,105.22,45141.0,87.916,87.9745,87.9076,87.9076,45141.0
2017-03-20 13:50:00,105.22,105.3,105.22,105.29,40969.0,87.9076,87.9745,87.9076,87.9661,40969.0
2017-03-20 13:55:00,105.3,105.42,105.29,105.39,29582.0,87.9745,88.0747,87.9661,88.0497,29582.0
2017-03-20 14:00:00,105.41,105.42,105.24,105.24,45566.0,88.0664,88.0747,87.9244,87.9244,45566.0
2017-03-20 14:05:00,105.27,105.41,105.27,105.41,26814.0,87.9494,88.0664,87.9494,88.0664,26814.0
2017-03-20 14:10:00,105.41,105.5,105.38,105.49,15122.0,88.0664,88.1416,88.0413,88.1332,15122.0
2017-03-20 14:15:00,105.49,105.54,105.47,105.54,16460.0,88.1332,88.175,88.1165,88.175,16460.0
2017-03-20 14:20:00,105.54,105.54,105.47,105.49,14347.0,88.175,88.175,88.1165,88.1332,14347.0
2017-03-20 14:25:00,105.49,105.62,105.47,105.6,30369.0,88.1332,88.2418,88.1165,88.2251,30369.0
2017-03-20 14:30:00,105.61,105.65,105.57,105.58,18521.0,88.2335,88.2669,88.2001,88.2084,18521.0
2017-03-20 14:35:00,105.58,105.61,105.39,105.47,45976.0,88.2084,88.2335,88.0497,88.1165,45976.0
2017-03-20 14:40:00,105.47,105.53,105.44,105.47,47325.0,88.1165,88.1666,88.0914,88.1165,47325.0
2017-03-20 14:45:00,105.48,105.48,105.34,105.4,22319.0,88.1249,88.1249,88.0079,88.058,22319.0
2017-03-20 14:50:00,105.41,105.5,105.37,105.43,30405.0,88.0664,88.1416,88.033,88.0831,30405.0
2017-03-20 14:55:00,105.4,105.47,105.35,105.36,18903.0,88.058,88.1165,88.0163,88.0246,18903.0
2017-03-20 15:00:00,105.36,105.42,105.33,105.39,28421.0,88.0246,88.0747,87.9995,88.0497,28421.0
2017-03-20 15:05:00,105.39,105.41,105.33,105.34,34601.0,88.0497,88.0664,87.9995,88.0079,34601.0
2017-03-20 15:10:00,105.34,105.39,105.32,105.36,24503.0,88.0079,88.0497,87.9912,88.0246,24503.0
2017-03-20 15:15:00,105.36,105.39,105.23,105.27,49928.0,88.0246,88.0497,87.916,87.9494,49928.0
2017-03-20 15:20:00,105.28,105.31,105.27,105.29,26927.0,87.9578,87.9828,87.9494,87.9661,26927.0
2017-03-20 15:25:00,105.28,105.32,105.25,105.31,38235.0,87.9578,87.9912,87.9327,87.9828,38235.0
2017-03-20 15:30:00,105.32,105.42,105.31,105.37,58759.0,87.9912,88.0747,87.9828,88.033,58759.0
2017-03-20 15:35:00,105.36,105.4,105.33,105.34,35459.0,88.0246,88.058,87.9995,88.0079,35459.0
2017-03-20 15:40:00,105.34,105.34,105.23,105.23,85137.0,88.0079,88.0079,87.916,87.916,85137.0
2017-03-20 15:45:00,105.24,105.24,105.13,105.13,82378.0,87.9244,87.9244,87.8325,87.8325,82378.0
2017-03-20 15:50:00,105.14,105.21,105.01,105.02,173943.0,87.8408,87.8993,87.7322,87.7405,173943.0
2017-03-20 15:55:00,105.03,105.09,105.0,105.08,117405.0,87.7489,87.799,87.7238,87.7907,117405.0
2017-03-21 09:30:00,105.44,105.61,105.12,105.5,40428.0,88.0914,88.2335,87.8241,88.1416,40428.0
2017-03-21 09:35:00,105.48,105.56,105.31,105.42,25450.0,88.1249,88.1917,87.9828,88.0747,25450.0
2017-03-21 09:40:00,105.43,105.51,105.39,105.44,27756.0,88.0831,88.1499,88.0497,88.0914,27756.0
2017-03-21 09:45:00,105.43,105.5,105.03,105.07,47196.0,88.0831,88.1416,87.7489,87.7823,47196.0
2017-03-21 09:50:00,105.07,105.12,104.87,104.91,39678.0,87.7823,87.8241,87.6152,87.6486,39678.0
2017-03-21 09:55:00,104.9,104.9,104.78,104.79,22316.0,87.6403,87.6403,87.54,87.5484,22316.0
2017-03-21 10:00:00,104.76,104.89,104.75,104.89,23685.0,87.5233,87.6319,87.515,87.6319,23685.0
2017-03-21 10:05:00,104.89,104.94,104.67,104.71,25779.0,87.6319,87.6737,87.4481,87.4816,25779.0
2017-03-21 10:10:00,104.69,104.71,104.54,104.54,20205.0,87.4648,87.4816,87.3395,87.3395,20205.0
2017-03-21 10:15:00,104.51,104.58,104.46,104.55,24216.0,87.3145,87.3729,87.2727,87.3479,24216.0
2017-03-21 10:20:00,104.56,104.65,104.51,104.52,26970.0,87.3562,87.4314,87.3145,87.3228,26970.0
2017-03-21 10:25:00,104.55,104.6,104.17,104.17,43343.0,87.3479,87.3897,87.0304,87.0304,43343.0
2017-03-21 10:30:00,104.17,104.29,104.08,104.22,42800.0,87.0304,87.1307,86.9552,87.0722,42800.0
2017-03-21 10:35:00,104.23,104.33,104.11,104.19,47105.0,87.0805,87.1641,86.9803,87.0471,47105.0
2017-03-21 10:40:00,104.15,104.31,104.11,104.14,39264.0,87.0137,87.1474,86.9803,87.0053,39264.0
2017-03-21 10:45:00,104.15,104.31,104.13,104.14,44656.0,87.0137,87.1474,86.997,87.0053,44656.0
2017-03-21 10:50:00,104.12,104.12,103.62,103.85,76566.0,86.9886,86.9886,86.5709,86.7631,76566.0
2017-03-21 10:55:00,103.85,103.85,103.54,103.61,48262.0,86.7631,86.7631,86.5041,86.5625,48262.0
2017-03-21 11:00:00,103.62,103.69,103.57,103.61,23315.0,86.5709,86.6294,86.5291,86.5625,23315.0
2017-03-21 11:05:00,103.58,103.58,103.3,103.38,35897.0,86.5375,86.5375,86.3035,86.3704,35897.0
2017-03-21 11:10:00,103.42,103.64,103.41,103.63,25821.0,86.4038,86.5876,86.3955,86.5793,25821.0
2017-03-21 11:15:00,103.61,103.61,103.26,103.32,20365.0,86.5625,86.5625,86.2701,86.3203,20365.0
2017-03-21 11:20:00,103.31,103.57,103.21,103.54,24932.0,86.3119,86.5291,86.2284,86.5041,24932.0
2017-03-21 11:25:00,103.53,103.67,103.42,103.58,24950.0,86.4957,86.6127,86.4038,86.5375,24950.0
2017-03-21 11:30:00,103.58,103.64,103.32,103.32,34463.0,86.5375,86.5876,86.3203,86.3203,34463.0
2017-03-21 11:35:00,103.34,103.6,103.34,103.53,26108.0,86.337,86.5542,86.337,86.4957,26108.0
2017-03-21 11:40:00,103.54,103.75,103.48,103.75,47986.0,86.5041,86.6795,86.4539,86.6795,47986.0
2017-03-21 11:45:00,103.75,103.92,103.67,103.89,43238.0,86.6795,86.8215,86.6127,86.7965,43238.0
2017-03-21 11:50:00,103.86,103.93,103.73,103.89,39921.0,86.7714,86.8299,86.6628,86.7965,39921.0
2017-03-21 11:55:00,103.91,103.98,103.76,103.94,27198.0,86.8132,86.8717,86.6879,86.8382,27198.0
2017-03-21 12:00:00,103.93,103.99,103.83,103.96,42155.0,86.8299,86.88,86.7463,86.855,42155.0
2017-03-21 12:05:00,103.96,104.15,103.87,104.03,30125.0,86.855,87.0137,86.7798,86.9134,30125.0
2017-03-21 12:10:00,104.02,104.02,103.83,103.86,37223.0,86.9051,86.9051,86.7463,86.7714,37223.0
2017-03-21 12:15:00,103.83,103.89,103.66,103.75,26280.0,86.7463,86.7965,86.6043,86.6795,26280.0
2017-03-21 12:20:00,103.73,103.76,103.57,103.59,21325.0,86.6628,86.6879,86.5291,86.5458,21325.0
2017-03-21 12:25:00,103.58,103.64,103.51,103.57,16737.0,86.5375,86.5876,86.479,86.5291,16737.0
2017-03-21 12:30:00,103.59,103.73,103.59,103.69,21636.0,86.5458,86.6628,86.5458,86.6294,21636.0
2017-03-21 12:35:00,103.71,103.73,103.63,103.67,13369.0,86.6461,86.6628,86.5793,86.6127,13369.0
2017-03-21 12:40:00,103.66,103.71,103.61,103.62,14150.0,86.6043,86.6461,86.5625,86.5709,14150.0
2017-03-21 12:45:00,103.61,103.61,103.37,103.41,20806.0,86.5625,86.5625,86.362,86.3955,20806.0
2017-03-21 12:50:00,103.42,103.52,103.34,103.44,55200.0,86.4038,86.4874,86.337,86.4205,55200.0
2017-03-21 12:55:00,103.43,103.65,103.43,103.59,40974.0,86.4122,86.596,86.4122,86.5458,40974.0
2017-03-21 13:00:00,103.56,103.56,103.44,103.49,18749.0,86.5208,86.5208,86.4205,86.4623,18749.0
2017-03-21 13:05:00,103.51,103.51,103.37,103.37,15273.0,86.479,86.479,86.362,86.362,15273.0
2017-03-21 13:10:00,103.36,103.4,103.26,103.28,30004.0,86.3537,86.3871,86.2701,86.2868,30004.0
2017-03-21 13:15:00,103.3,103.38,103.26,103.3,23837.0,86.3035,86.3704,86.2701,86.3035,23837.0
2017-03-21 13:20:00,103.3,103.35,103.25,103.32,22881.0,86.3035,86.3453,86.2618,86.3203,22881.0
2017-03-21 13:25:00,103.29,103.41,103.28,103.41,27060.0,86.2952,86.3955,86.2868,86.3955,27060.0
2017-03-21 13:30:00,103.39,103.53,103.38,103.42,16887.0,86.3787,86.4957,86.3704,86.4038,16887.0
2017-03-21 13:35:00,103.42,103.43,103.34,103.38,11975.0,86.4038,86.4122,86.337,86.3704,11975.0
2017-03-21 13:40:00,103.39,103.44,103.32,103.33,23087.0,86.3787,86.4205,86.3203,86.3286,23087.0
2017-03-21 13:45:00,103.3,103.47,103.3,103.4,22868.0,86.3035,86.4456,86.3035,86.3871,22868.0
2017-03-21 13:50:00,103.37,103.37,103.2,103.27,18449.0,86.362,86.362,86.22,86.2785,18449.0
2017-03-21 13:55:00,103.25,103.35,103.2,103.28,47085.0,86.2618,86.3453,86.22,86.2868,47085.0
2017-03-21 14:00:00,103.25,103.39,103.22,103.25,126623.0,86.2618,86.3787,86.2367,86.2618,126623.0
2017-03-21 14:05:00,103.26,103.53,103.22,103.52,132384.0,86.2701,86.4957,86.2367,86.4874,132384.0
2017-03-21 14:10:00,103.46,103.55,103.43,103.55,121305.0,86.4372,86.5124,86.4122,86.5124,121305.0
2017-03-21 14:15:00,103.55,103.74,103.5,103.71,27678.0,86.5124,86.6712,86.4706,86.6461,27678.0
2017-03-21 14:20:00,103.72,103.72,103.47,103.56,19064.0,86.6544,86.6544,86.4456,86.5208,19064.0
2017-03-21 14:25:00,103.55,103.59,103.45,103.51,15519.0,86.5124,86.5458,86.4289,86.479,15519.0
2017-03-21 14:30:00,103.5,103.68,103.49,103.68,19091.0,86.4706,86.621,86.4623,86.621,19091.0
2017-03-21 14:35:00,103.65,103.74,103.62,103.66,16406.0,86.596,86.6712,86.5709,86.6043,16406.0
2017-03-21 14:40:00,103.67,103.68,103.52,103.54,33903.0,86.6127,86.621,86.4874,86.5041,33903.0
2017-03-21 14:45:00,103.51,103.51,103.37,103.47,26120.0,86.479,86.479,86.362,86.4456,26120.0
2017-03-21 14:50:00,103.47,103.57,103.42,103.52,19787.0,86.4456,86.5291,86.4038,86.4874,19787.0
2017-03-21 14:55:00,103.52,103.59,103.45,103.47,55075.0,86.4874,86.5458,86.4289,86.4456,55075.0
2017-03-21 15:00:00,103.47,103.56,103.41,103.56,38926.0,86.4456,86.5208,86.3955,86.5208,38926.0
2017-03-21 15:05:00,103.55,103.65,103.52,103.54,43735.0,86.5124,86.596,86.4874,86.5041,43735.0
2017-03-21 15:10:00,103.55,103.66,103.53,103.54,49267.0,86.5124,86.6043,86.4957,86.5041,49267.0
2017-03-21 15:15:00,103.54,103.67,103.49,103.61,30057.0,86.5041,86.6127,86.4623,86.5625,30057.0
2017-03-21 15:20:00,103.6,103.65,103.54,103.58,34020.0,86.5542,86.596,86.5041,86.5375,34020.0
2017-03-21 15:25:00,103.61,103.74,103.61,103.69,39201.0,86.5625,86.6712,86.5625,86.6294,39201.0
2017-03-21 15:30:00,103.71,103.77,103.67,103.67,56265.0,86.6461,86.6962,86.6127,86.6127,56265.0
2017-03-21 15:35:00,103.68,103.76,103.57,103.6,53475.0,86.621,86.6879,86.5291,86.5542,53475.0
2017-03-21 15:40:00,103.6,103.63,103.5,103.52,57600.0,86.5542,86.5793,86.4706,86.4874,57600.0
2017-03-21 15:45:00,103.52,103.57,103.39,103.53,102579.0,86.4874,86.5291,86.3787,86.4957,102579.0
2017-03-21 15:50:00,103.53,103.58,103.43,103.57,92030.0,86.4957,86.5375,86.4122,86.5291,92030.0
2017-03-21 15:55:00,103.56,103.72,103.55,103.64,157482.0,86.5208,86.6544,86.5124,86.5876,157482.0
2017-03-22 09:30:00,103.55,103.61,103.13,103.46,71220.0,86.5124,86.5625,86.1615,86.4372,71220.0
2017-03-22 09:35:00,103.44,103.47,103.19,103.31,31145.0,86.4205,86.4456,86.2116,86.3119,31145.0
2017-03-22 09:40:00,103.38,103.65,103.32,103.5,30240.0,86.3704,86.596,86.3203,86.4706,30240.0
2017-03-22 09:45:00,103.5,103.69,103.45,103.56,60122.0,86.4706,86.6294,86.4289,86.5208,60122.0
2017-03-22 09:50:00,103.55,103.57,103.29,103.34,19066.0,86.5124,86.5291,86.2952,86.337,19066.0
2017-03-22 09:55:00,103.37,103.38,103.07,103.12,22265.0,86.362,86.3704,86.1114,86.1532,22265.0
2017-03-22 10:00:00,103.12,103.46,103.07,103.28,18828.0,86.1532,86.4372,86.1114,86.2868,18828.0
2017-03-22 10:05:00,103.26,103.36,103.22,103.36,16413.0,86.2701,86.3537,86.2367,86.3537,16413.0
2017-03-22 10:10:00,103.36,103.37,103.21,103.27,25255.0,86.3537,86.362,86.2284,86.2785,25255.0
2017-03-22 10:15:00,103.28,103.31,103.21,103.29,122410.0,86.2868,86.3119,86.2284,86.2952,122410.0
2017-03-22 10:20:00,103.28,103.61,103.26,103.5,25441.0,86.2868,86.5625,86.2701,86.4706,25441.0
2017-03-22 10:25:00,103.5,103.68,103.48,103.58,33285.0,86.4706,86.621,86.4539,86.5375,33285.0
2017-03-22 10:30:00,103.57,103.58,103.33,103.47,36837.0,86.5291,86.5375,86.3286,86.4456,36837.0
2017-03-22 10:35:00,103.45,103.74,103.44,103.67,48997.0,86.4289,86.6712,86.4205,86.6127,48997.0
2017-03-22 10:40:00,103.69,103.78,103.65,103.65,30142.0,86.6294,86.7046,86.596,86.596,30142.0
2017-03-22 10:45:00,103.63,103.68,103.57,103.59,25456.0,86.5793,86.621,86.5291,86.5458,25456.0
2017-03-22 10:50:00,103.59,103.72,103.52,103.69,51273.0,86.5458,86.6544,86.4874,86.6294,51273.0
2017-03-22 10:55:00,103.72,103.8,103.64,103.72,39570.0,86.6544,86.7213,86.5876,86.6544,39570.0
2017-03-22 11:00:00,103.71,103.72,103.53,103.55,37184.0,86.6461,86.6544,86.4957,86.5124,37184.0
2017-03-22 11:05:00,103.56,103.73,103.56,103.65,28900.0,86.5208,86.6628,86.5208,86.596,28900.0
2017-03-22 11:10:00,103.65,103.77,103.64,103.74,35771.0,86.596,86.6962,86.5876,86.6712,35771.0
2017-03-22 11:15:00,103.73,104.23,103.73,104.23,43952.0,86.6628,87.0805,86.6628,87.0805,43952.0
2017-03-22 11:20:00,104.21,104.48,104.17,104.45,38306.0,87.0638,87.2894,87.0304,87.2643,38306.0
2017-03-22 11:25:00,104.43,104.5,104.25,104.26,26358.0,87.2476,87.3061,87.0972,87.1056,26358.0
2017-03-22 11:30:00,104.29,104.3,104.01,104.01,22374.0,87.1307,87.139,86.8967,86.8967,22374.0
2017-03-22 11:35:00,104.0,104.12,103.94,104.1,16684.0,86.8884,86.9886,86.8382,86.9719,16684.0
2017-03-22 11:40:00,104.1,104.3,104.1,104.28,25679.0,86.9719,87.139,86.9719,87.1223,25679.0
2017-03-22 11:45:00,104.3,104.3,104.15,104.28,16629.0,87.139,87.139,87.0137,87.1223,16629.0
2017-03-22 11:50:00,104.26,104.32,104.18,104.19,21787.0,87.1056,87.1557,87.0388,87.0471,21787.0
2017-03-22 11:55:00,104.19,104.36,104.16,104.36,18831.0,87.0471,87.1891,87.022,87.1891,18831.0
2017-03-22 12:00:00,104.36,104.36,104.18,104.25,16837.0,87.1891,87.1891,87.0388,87.0972,16837.0
2017-03-22 12:05:00,104.25,104.33,104.21,104.27,15796.0,87.0972,87.1641,87.0638,87.114,15796.0
2017-03-22 12:10:00,104.27,104.28,104.19,104.26,16322.0,87.114,87.1223,87.0471,87.1056,16322.0
2017-03-22 12:15:00,104.26,104.26,104.09,104.1,14144.0,87.1056,87.1056,86.9636,86.9719,14144.0
2017-03-22 12:20:00,104.07,104.13,104.06,104.11,14923.0,86.9469,86.997,86.9385,86.9803,14923.0
2017-03-22 12:25:00,104.11,104.12,104.02,104.04,16130.0,86.9803,86.9886,86.9051,86.9218,16130.0
2017-03-22 12:30:00,104.04,104.04,103.95,103.98,24576.0,86.9218,86.9218,86.8466,86.8717,24576.0
2017-03-22 12:35:00,103.99,104.05,103.88,103.92,16500.0,86.88,86.9301,86.7881,86.8215,16500.0
2017-03-22 12:40:00,103.92,103.95,103.79,103.83,24313.0,86.8215,86.8466,86.7129,86.7463,24313.0
2017-03-22 12:45:00,103.83,103.92,103.83,103.89,30967.0,86.7463,86.8215,86.7463,86.7965,30967.0
2017-03-22 12:50:00,103.88,103.92,103.83,103.91,9731.0,86.7881,86.8215,86.7463,86.8132,9731.0
2017-03-22 12:55:00,103.9,103.91,103.85,103.9,10887.0,86.8048,86.8132,86.7631,86.8048,10887.0
2017-03-22 13:00:00,103.9,103.9,103.68,103.75,22687.0,86.8048,86.8048,86.621,86.6795,22687.0
2017-03-22 13:05:00,103.75,103.83,103.68,103.83,28146.0,86.6795,86.7463,86.621,86.7463,28146.0
2017-03-22 13:10:00,103.8,103.86,103.75,103.82,8386.0,86.7213,86.7714,86.6795,86.738,8386.0
2017-03-22 13:15:00,103.78,103.94,103.73,103.94,12399.0,86.7046,86.8382,86.6628,86.8382,12399.0
2017-03-22 13:20:00,103.95,104.07,103.88,103.98,17250.0,86.8466,86.9469,86.7881,86.8717,17250.0
2017-03-22 13:25:00,104.0,104.07,103.96,104.05,10025.0,86.8884,86.9469,86.855,86.9301,10025.0
2017-03-22 13:30:00,104.06,104.14,104.03,104.09,15288.0,86.9385,87.0053,86.9134,86.9636,15288.0
2017-03-22 13:35:00,104.1,104.16,104.08,104.16,11005.0,86.9719,87.022,86.9552,87.022,11005.0
2017-03-22 13:40:00,104.13,104.16,104.05,104.09,8998.0,86.997,87.022,86.9301,86.9636,8998.0
2017-03-22 13:45:00,104.09,104.11,104.01,104.09,24035.0,86.9636,86.9803,86.8967,86.9636,24035.0
2017-03-22 13:50:00,104.1,104.11,104.03,104.08,22081.0,86.9719,86.9803,86.9134,86.9552,22081.0
2017-03-22 13:55:00,104.08,104.08,103.98,104.06,19165.0,86.9552,86.9552,86.8717,86.9385,19165.0
2017-03-22 14:00:00,104.07,104.2,104.06,104.18,17617.0,86.9469,87.0555,86.9385,87.0388,17617.0
2017-03-22 14:05:00,104.13,104.16,104.02,104.06,9654.0,86.997,87.022,86.9051,86.9385,9654.0
2017-03-22 14:10:00,104.06,104.16,104.05,104.15,10702.0,86.9385,87.022,86.9301,87.0137,10702.0
2017-03-22 14:15:00,104.15,104.15,103.92,103.94,1251228.0,87.0137,87.0137,86.8215,86.8382,1251228.0
2017-03-22 14:20:00,103.95,104.02,103.92,103.99,12175.0,86.8466,86.9051,86.8215,86.88,12175.0
2017-03-22 14:25:00,104.01,104.12,104.01,104.11,65161.0,86.8967,86.9886,86.8967,86.9803,65161.0
2017-03-22 14:30:00,104.09,104.22,104.09,104.2,13510.0,86.9636,87.0722,86.9636,87.0555,13510.0
2017-03-22 14:35:00,104.2,104.32,104.19,104.32,21307.0,87.0555,87.1557,87.0471,87.1557,21307.0
2017-03-22 14:40:00,104.31,104.31,104.23,104.25,14682.0,87.1474,87.1474,87.0805,87.0972,14682.0
2017-03-22 14:45:00,104.25,104.27,104.14,104.27,27676.0,87.0972,87.114,87.0053,87.114,27676.0
2017-03-22 14:50:00,104.25,104.35,104.23,104.25,18988.0,87.0972,87.1808,87.0805,87.0972,18988.0
2017-03-22 14:55:00,104.26,104.28,104.18,104.28,28133.0,87.1056,87.1223,87.0388,87.1223,28133.0
2017-03-22 15:00:00,104.27,104.31,104.24,104.28,24018.0,87.114,87.1474,87.0889,87.1223,24018.0
2017-03-22 15:05:00,104.3,104.3,104.18,104.2,21463.0,87.139,87.139,87.0388,87.0555,21463.0
2017-03-22 15:10:00,104.22,104.27,104.18,104.21,21786.0,87.0722,87.114,87.0388,87.0638,21786.0
2017-03-22 15:15:00,104.22,104.28,104.16,104.27,29745.0,87.0722,87.1223,87.022,87.114,29745.0
2017-03-22 15:20:00,104.29,104.36,104.25,104.25,34371.0,87.1307,87.1891,87.0972,87.0972,34371.0
2017-03-22 15:25:00,104.25,104.31,104.23,104.23,28656.0,87.0972,87.1474,87.0805,87.0805,28656.0
2017-03-22 15:30:00,104.23,104.27,104.19,104.2,33712.0,87.0805,87.114,87.0471,87.0555,33712.0
2017-03-22 15:35:00,104.21,104.24,104.19,104.23,41861.0,87.0638,87.0889,87.0471,87.0805,41861.0
2017-03-22 15:40:00,104.22,104.35,104.19,104.24,56964.0,87.0722,87.1808,87.0471,87.0889,56964.0
2017-03-22 15:45:00,104.24,104.28,104.19,104.2,42031.0,87.0889,87.1223,87.0471,87.0555,42031.0
2017-03-22 15:50:00,104.22,104.25,104.15,104.18,68186.0,87.0722,87.0972,87.0137,87.0388,68186.0
2017-03-22 15:55:00,104.18,104.26,104.01,104.06,153652.0,87.0388,87.1056,86.8967,86.9385,153652.0
2017-03-23 09:30:00,103.99,104.48,103.74,103.91,62333.0,86.88,87.2894,86.6712,86.8132,62333.0
2017-03-23 09:35:00,103.95,104.1,103.78,103.78,24968.0,86.8466,86.9719,86.7046,86.7046,24968.0
2017-03-23 09:40:00,103.73,104.16,103.73,104.03,14538.0,86.6628,87.022,86.6628,86.9134,14538.0
2017-03-23 09:45:00,104.0,104.03,103.8,103.84,17928.0,86.8884,86.9134,86.7213,86.7547,17928.0
2017-03-23 09:50:00,103.84,103.94,103.62,103.62,19410.0,86.7547,86.8382,86.5709,86.5709,19410.0
2017-03-23 09:55:00,103.63,103.86,103.6,103.77,22485.0,86.5793,86.7714,86.5542,86.6962,22485.0
2017-03-23 10:00:00,103.8,103.96,103.8,103.93,12919.0,86.7213,86.855,86.7213,86.8299,12919.0
2017-03-23 10:05:00,103.9,104.01,103.76,103.84,14656.0,86.8048,86.8967,86.6879,86.7547,14656.0
2017-03-23 10:10:00,103.85,103.91,103.63,103.91,12808.0,86.7631,86.8132,86.5793,86.8132,12808.0
2017-03-23 10:15:00,103.97,103.99,103.88,103.93,13182.0,86.8633,86.88,86.7881,86.8299,13182.0
2017-03-23 10:20:00,103.94,104.23,103.94,104.12,14202.0,86.8382,87.0805,86.8382,86.9886,14202.0
2017-03-23 10:25:00,104.11,104.15,104.03,104.14,11110.0,86.9803,87.0137,86.9134,87.0053,11110.0
2017-03-23 10:30:00,104.14,104.23,104.09,104.16,15319.0,87.0053,87.0805,86.9636,87.022,15319.0
2017-03-23 10:35:00,104.17,104.31,104.15,104.29,14066.0,87.0304,87.1474,87.0137,87.1307,14066.0
2017-03-23 10:40:00,104.33,104.38,104.22,104.34,18035.0,87.1641,87.2059,87.0722,87.1724,18035.0
2017-03-23 10:45:00,104.33,104.45,104.31,104.43,21088.0,87.1641,87.2643,87.1474,87.2476,21088.0
2017-03-23 10:50:00,104.43,104.55,104.41,104.55,27857.0,87.2476,87.3479,87.2309,87.3479,27857.0
2017-03-23 10:55:00,104.53,104.64,104.51,104.55,27398.0,87.3312,87.4231,87.3145,87.3479,27398.0
2017-03-23 11:00:00,104.55,104.6,104.49,104.49,20021.0,87.3479,87.3897,87.2978,87.2978,20021.0
2017-03-23 11:05:00,104.49,104.61,104.46,104.61,21222.0,87.2978,87.398,87.2727,87.398,21222.0
2017-03-23 11:10:00,104.59,104.84,104.59,104.82,36333.0,87.3813,87.5902,87.3813,87.5735,36333.0
2017-03-23 11:15:00,104.84,104.92,104.81,104.85,24355.0,87.5902,87.657,87.5651,87.5985,24355.0
2017-03-23 11:20:00,104.86,105.14,104.81,105.08,74058.0,87.6069,87.8408,87.5651,87.7907,74058.0
2017-03-23 11:25:00,105.05,105.1,104.94,105.03,31950.0,87.7656,87.8074,87.6737,87.7489,31950.0
2017-03-23 11:30:00,105.01,105.05,104.92,104.92,40313.0,87.7322,87.7656,87.657,87.657,40313.0
2017-03-23 11:35:00,104.92,104.98,104.89,104.95,26837.0,87.657,87.7071,87.6319,87.6821,26837.0
2017-03-23 11:40:00,104.97,104.97,104.86,104.87,11399.0,87.6988,87.6988,87.6069,87.6152,11399.0
2017-03-23 11:45:00,104.87,104.89,104.72,104.75,21991.0,87.6152,87.6319,87.4899,87.515,21991.0
2017-03-23 11:50:00,104.75,104.76,104.52,104.53,23707.0,87.515,87.5233,87.3228,87.3312,23707.0
2017-03-23 11:55:00,104.52,104.57,104.51,104.53,26103.0,87.3228,87.3646,87.3145,87.3312,26103.0
2017-03-23 12:00:00,104.51,104.57,104.5,104.56,18408.0,87.3145,87.3646,87.3061,87.3562,18408.0
2017-03-23 12:05:00,104.55,104.71,104.54,104.7,22363.0,87.3479,87.4816,87.3395,87.4732,22363.0
2017-03-23 12:10:00,104.68,104.91,104.68,104.91,53991.0,87.4565,87.6486,87.4565,87.6486,53991.0
2017-03-23 12:15:00,104.9,104.95,104.85,104.86,14894.0,87.6403,87.6821,87.5985,87.6069,14894.0
2017-03-23 12:20:00,104.88,104.89,104.81,104.87,20283.0,87.6236,87.6319,87.5651,87.6152,20283.0
2017-03-23 12:25:00,104.87,104.89,104.75,104.75,19520.0,87.6152,87.6319,87.515,87.515,19520.0
2017-03-23 12:30:00,104.75,104.82,104.72,104.8,12277.0,87.515,87.5735,87.4899,87.5567,12277.0
2017-03-23 12:35:00,104.77,104.81,104.73,104.73,15213.0,87.5317,87.5651,87.4983,87.4983,15213.0
2017-03-23 12:40:00,104.74,104.77,104.69,104.76,16045.0,87.5066,87.5317,87.4648,87.5233,16045.0
2017-03-23 12:45:00,104.76,104.82,104.74,104.75,14328.0,87.5233,87.5735,87.5066,87.515,14328.0
2017-03-23 12:50:00,104.77,104.77,104.69,104.7,19616.0,87.5317,87.5317,87.4648,87.4732,19616.0
2017-03-23 12:55:00,104.7,104.84,104.7,104.75,17319.0,87.4732,87.5902,87.4732,87.515,17319.0
2017-03-23 13:00:00,104.75,104.77,104.5,104.56,20066.0,87.515,87.5317,87.3061,87.3562,20066.0
2017-03-23 13:05:00,104.57,104.6,104.26,104.26,23823.0,87.3646,87.3897,87.1056,87.1056,23823.0
2017-03-23 13:10:00,104.25,104.39,104.17,104.24,25672.0,87.0972,87.2142,87.0304,87.0889,25672.0
2017-03-23 13:15:00,104.21,104.3,104.16,104.21,19266.0,87.0638,87.139,87.022,87.0638,19266.0
2017-03-23 13:20:00,104.23,104.31,104.2,104.22,14046.0,87.0805,87.1474,87.0555,87.0722,14046.0
2017-03-23 13:25:00,104.23,104.25,104.1,104.1,32286.0,87.0805,87.0972,86.9719,86.9719,32286.0
2017-03-23 13:30:00,104.09,104.21,104.08,104.2,16200.0,86.9636,87.0638,86.9552,87.0555,16200.0
2017-03-23 13:35:00,104.18,104.24,104.01,104.02,27779.0,87.0388,87.0889,86.8967,86.9051,27779.0
2017-03-23 13:40:00,104.05,104.23,103.96,104.19,16753.0,86.9301,87.0805,86.855,87.0471,16753.0
2017-03-23 13:45:00,104.22,104.35,104.19,104.3,19889.0,87.0722,87.1808,87.0471,87.139,19889.0
2017-03-23 13:50:00,104.27,104.41,104.26,104.4,7730.0,87.114,87.2309,87.1056,87.2226,7730.0
2017-03-23 13:55:00,104.39,104.39,104.27,104.27,11591.0,87.2142,87.2142,87.114,87.114,11591.0
2017-03-23 14:00:00,104.26,104.38,104.23,104.38,16831.0,87.1056,87.2059,87.0805,87.2059,16831.0
2017-03-23 14:05:00,104.38,104.4,104.28,104.4,11695.0,87.2059,87.2226,87.1223,87.2226,11695.0
2017-03-23 14:10:00,104.39,104.45,104.37,104.38,20111.0,87.2142,87.2643,87.1975,87.2059,20111.0
2017-03-23 14:15:00,104.4,104.51,104.4,104.47,40087.0,87.2226,87.3145,87.2226,87.281,40087.0
2017-03-23 14:20:00,104.48,104.51,104.42,104.45,13910.0,87.2894,87.3145,87.2393,87.2643,13910.0
2017-03-23 14:25:00,104.45,104.48,104.42,104.42,10899.0,87.2643,87.2894,87.2393,87.2393,10899.0
2017-03-23 14:30:00,104.41,104.46,104.41,104.43,7443.0,87.2309,87.2727,87.2309,87.2476,7443.0
2017-03-23 14:35:00,104.43,104.43,104.31,104.41,16881.0,87.2476,87.2476,87.1474,87.2309,16881.0
2017-03-23 14:40:00,104.39,104.48,104.36,104.47,14810.0,87.2142,87.2894,87.1891,87.281,14810.0
2017-03-23 14:45:00,104.49,104.49,104.41,104.46,13352.0,87.2978,87.2978,87.2309,87.2727,13352.0
2017-03-23 14:50:00,104.45,104.47,104.4,104.45,12994.0,87.2643,87.281,87.2226,87.2643,12994.0
2017-03-23 14:55:00,104.47,104.53,104.32,104.33,23608.0,87.281,87.3312,87.1557,87.1641,23608.0
2017-03-23 15:00:00,104.35,104.35,104.19,104.24,32459.0,87.1808,87.1808,87.0471,87.0889,32459.0
2017-03-23 15:05:00,104.29,104.31,104.25,104.27,26568.0,87.1307,87.1474,87.0972,87.114,26568.0
2017-03-23 15:10:00,104.3,104.3,104.19,104.27,27201.0,87.139,87.139,87.0471,87.114,27201.0
2017-03-23 15:15:00,104.27,104.28,104.05,104.14,27715.0,87.114,87.1223,86.9301,87.0053,27715.0
2017-03-23 15:20:00,104.15,104.28,104.14,104.14,21249.0,87.0137,87.1223,87.0053,87.0053,21249.0
2017-03-23 15:25:00,104.13,104.17,104.0,104.04,26262.0,86.997,87.0304,86.8884,86.9218,26262.0
2017-03-23 15:30:00,104.04,104.07,103.71,103.76,59742.0,86.9218,86.9469,86.6461,86.6879,59742.0
2017-03-23 15:35:00,103.77,103.9,103.76,103.9,44385.0,86.6962,86.8048,86.6879,86.8048,44385.0
2017-03-23 15:40:00,103.89,103.98,103.76,103.76,43459.0,86.7965,86.8717,86.6879,86.6879,43459.0
2017-03-23 15:45:00,103.76,103.88,103.75,103.88,64932.0,86.6879,86.7881,86.6795,86.7881,64932.0
2017-03-23 15:50:00,103.88,103.88,103.76,103.85,56675.0,86.7881,86.7881,86.6879,86.7631,56675.0
2017-03-23 15:55:00,103.82,104.0,103.74,103.9,101724.0,86.738,86.8884,86.6712,86.8048,101724.0
2017-03-24 09:30:00,103.99,104.36,103.71,104.24,32460.0,86.88,87.1891,86.6461,87.0889,32460.0
2017-03-24 09:35:00,104.26,104.39,103.93,104.29,5875.0,87.1056,87.2142,86.8299,87.1307,5875.0
2017-03-24 09:40:00,104.28,104.4,104.25,104.35,13676.0,87.1223,87.2226,87.0972,87.1808,13676.0
2017-03-24 09:45:00,104.37,104.61,104.28,104.57,10340.0,87.1975,87.398,87.1223,87.3646,10340.0
2017-03-24 09:50:00,104.56,104.58,104.34,104.35,9837.0,87.3562,87.3729,87.1724,87.1808,9837.0
2017-03-24 09:55:00,104.34,104.36,103.84,104.05,26796.0,87.1724,87.1891,86.7547,86.9301,26796.0
2017-03-24 10:00:00,104.05,104.21,103.91,104.06,14640.0,86.9301,87.0638,86.8132,86.9385,14640.0
2017-03-24 10:05:00,103.98,104.07,103.86,103.92,13153.0,86.8717,86.9469,86.7714,86.8215,13153.0
2017-03-24 10:10:00,103.95,104.23,103.79,104.12,26775.0,86.8466,87.0805,86.7129,86.9886,26775.0
2017-03-24 10:15:00,104.11,104.11,103.87,103.98,16369.0,86.9803,86.9803,86.7798,86.8717,16369.0
2017-03-24 10:20:00,103.98,104.12,103.9,104.12,12260.0,86.8717,86.9886,86.8048,86.9886,12260.0
2017-03-24 10:25:00,104.06,104.17,104.03,104.09,17295.0,86.9385,87.0304,86.9134,86.9636,17295.0
2017-03-24 10:30:00,104.11,104.18,104.07,104.09,31365.0,86.9803,87.0388,86.9469,86.9636,31365.0
2017-03-24 10:35:00,104.13,104.13,103.99,104.0,8799.0,86.997,86.997,86.88,86.8884,8799.0
2017-03-24 10:40:00,104.03,104.16,104.01,104.15,8859.0,86.9134,87.022,86.8967,87.0137,8859.0
2017-03-24 10:45:00,104.16,104.26,104.08,104.19,10756.0,87.022,87.1056,86.9552,87.0471,10756.0
2017-03-24 10:50:00,104.21,104.21,103.99,104.08,28570.0,87.0638,87.0638,86.88,86.9552,28570.0
2017-03-24 10:55:00,104.08,104.25,104.08,104.25,15825.0,86.9552,87.0972,86.9552,87.0972,15825.0
2017-03-24 11:00:00,104.26,104.29,104.13,104.28,17689.0,87.1056,87.1307,86.997,87.1223,17689.0
2017-03-24 11:05:00,104.29,104.35,104.2,104.23,25110.0,87.1307,87.1808,87.0555,87.0805,25110.0
2017-03-24 11:10:00,104.21,104.3,104.2,104.29,13493.0,87.0638,87.139,87.0555,87.1307,13493.0
2017-03-24 11:15:00,104.28,104.28,104.14,104.22,8262.0,87.1223,87.1223,87.0053,87.0722,8262.0
2017-03-24 11:20:00,104.21,104.22,104.02,104.11,12714.0,87.0638,87.0722,86.9051,86.9803,12714.0
2017-03-24 11:25:00,104.12,104.18,104.11,104.15,14199.0,86.9886,87.0388,86.9803,87.0137,14199.0
2017-03-24 11:30:00,104.18,104.27,104.15,104.24,8310.0,87.0388,87.114,87.0137,87.0889,8310.0
2017-03-24 11:35:00,104.23,104.3,104.21,104.24,10788.0,87.0805,87.139,87.0638,87.0889,10788.0
2017-03-24 11:40:00,104.28,104.35,104.26,104.26,15203.0,87.1223,87.1808,87.1056,87.1056,15203.0
2017-03-24 11:45:00,104.28,104.37,104.25,104.32,11125.0,87.1223,87.1975,87.0972,87.1557,11125.0
2017-03-24 11:50:00,104.29,104.44,104.29,104.38,13405.0,87.1307,87.256,87.1307,87.2059,13405.0
2017-03-24 11:55:00,104.41,104.42,104.31,104.32,10619.0,87.2309,87.2393,87.1474,87.1557,10619.0
2017-03-24 12:00:00,104.32,104.33,104.23,104.27,9876.0,87.1557,87.1641,87.0805,87.114,9876.0
2017-03-24 12:05:00,104.26,104.3,104.21,104.27,10295.0,87.1056,87.139,87.0638,87.114,10295.0
2017-03-24 12:10:00,104.29,104.29,103.91,103.98,38159.0,87.1307,87.1307,86.8132,86.8717,38159.0
2017-03-24 12:15:00,104.01,104.03,103.92,103.92,8039.0,86.8967,86.9134,86.8215,86.8215,8039.0
2017-03-24 12:20:00,103.91,104.0,103.81,103.89,13550.0,86.8132,86.8884,86.7296,86.7965,13550.0
2017-03-24 12:25:00,103.89,104.13,103.88,104.07,21526.0,86.7965,86.997,86.7881,86.9469,21526.0
2017-03-24 12:30:00,104.12,104.22,104.07,104.16,20296.0,86.9886,87.0722,86.9469,87.022,20296.0
2017-03-24 12:35:00,104.15,104.25,104.15,104.25,7752.0,87.0137,87.0972,87.0137,87.0972,7752.0
2017-03-24 12:40:00,104.23,104.32,104.19,104.29,92698.0,87.0805,87.1557,87.0471,87.1307,92698.0
2017-03-24 12:45:00,104.31,104.36,104.21,104.21,12093.0,87.1474,87.1891,87.0638,87.0638,12093.0
2017-03-24 12:50:00,104.23,104.29,104.08,104.19,19141.0,87.0805,87.1307,86.9552,87.0471,19141.0
2017-03-24 12:55:00,104.19,104.19,104.05,104.15,8757.0,87.0471,87.0471,86.9301,87.0137,8757.0
2017-03-24 13:00:00,104.1,104.2,104.08,104.11,13295.0,86.9719,87.0555,86.9552,86.9803,13295.0
2017-03-24 13:05:00,104.1,104.12,103.93,103.93,17793.0,86.9719,86.9886,86.8299,86.8299,17793.0
2017-03-24 13:10:00,103.99,104.06,103.85,104.01,8266.0,86.88,86.9385,86.7631,86.8967,8266.0
2017-03-24 13:15:00,103.98,104.15,103.95,103.98,12228.0,86.8717,87.0137,86.8466,86.8717,12228.0
2017-03-24 13:20:00,103.99,104.11,103.93,104.06,15946.0,86.88,86.9803,86.8299,86.9385,15946.0
2017-03-24 13:25:00,104.09,104.24,104.09,104.19,19306.0,86.9636,87.0889,86.9636,87.0471,19306.0
2017-03-24 13:30:00,104.18,104.22,104.04,104.12,17519.0,87.0388,87.0722,86.9218,86.9886,17519.0
2017-03-24 13:35:00,104.12,104.14,103.93,103.93,15926.0,86.9886,87.0053,86.8299,86.8299,15926.0
2017-03-24 13:40:00,103.95,104.11,103.93,104.02,14988.0,86.8466,86.9803,86.8299,86.9051,14988.0
2017-03-24 13:45:00,104.02,104.11,103.97,104.11,15731.0,86.9051,86.9803,86.8633,86.9803,15731.0
2017-03-24 13:50:00,104.07,104.09,103.93,103.98,15298.0,86.9469,86.9636,86.8299,86.8717,15298.0
2017-03-24 13:55:00,104.0,104.0,103.8,103.87,17566.0,86.8884,86.8884,86.7213,86.7798,17566.0
2017-03-24 14:00:00,103.88,103.99,103.8,103.8,18446.0,86.7881,86.88,86.7213,86.7213,18446.0
2017-03-24 14:05:00,103.84,103.97,103.77,103.77,18450.0,86.7547,86.8633,86.6962,86.6962,18450.0
2017-03-24 14:10:00,103.79,103.93,103.77,103.81,30182.0,86.7129,86.8299,86.6962,86.7296,30182.0
2017-03-24 14:15:00,103.87,104.01,103.83,104.01,17027.0,86.7798,86.8967,86.7463,86.8967,17027.0
2017-03-24 14:20:00,104.01,104.02,103.92,103.92,7725.0,86.8967,86.9051,86.8215,86.8215,7725.0
2017-03-24 14:25:00,103.96,104.01,103.87,103.92,16933.0,86.855,86.8967,86.7798,86.8215,16933.0
2017-03-24 14:30:00,103.91,103.98,103.87,103.87,17752.0,86.8132,86.8717,86.7798,86.7798,17752.0
2017-03-24 14:35:00,103.87,103.89,103.72,103.78,23217.0,86.7798,86.7965,86.6544,86.7046,23217.0
2017-03-24 14:40:00,103.78,103.85,103.7,103.81,26561.0,86.7046,86.7631,86.6377,86.7296,26561.0
2017-03-24 14:45:00,103.82,103.89,103.65,103.77,13501.0,86.738,86.7965,86.596,86.6962,13501.0
2017-03-24 14:50:00,103.76,103.78,103.58,103.58,19670.0,86.6879,86.7046,86.5375,86.5375,19670.0
2017-03-24 14:55:00,103.63,103.71,103.61,103.64,13248.0,86.5793,86.6461,86.5625,86.5876,13248.0
2017-03-24 15:00:00,103.67,103.68,103.46,103.54,31489.0,86.6127,86.621,86.4372,86.5041,31489.0
2017-03-24 15:05:00,103.54,103.67,103.44,103.62,30102.0,86.5041,86.6127,86.4205,86.5709,30102.0
2017-03-24 15:10:00,103.65,103.76,103.52,103.73,80237.0,86.596,86.6879,86.4874,86.6628,80237.0
2017-03-24 15:15:00,103.72,103.77,103.6,103.7,46700.0,86.6544,86.6962,86.5542,86.6377,46700.0
2017-03-24 15:20:00,103.74,103.85,103.69,103.79,15185.0,86.6712,86.7631,86.6294,86.7129,15185.0
2017-03-24 15:25:00,103.79,103.97,103.77,103.94,41316.0,86.7129,86.8633,86.6962,86.8382,41316.0
2017-03-24 15:30:00,103.94,103.97,103.7,103.92,52490.0,86.8382,86.8633,86.6377,86.8215,52490.0
2017-03-24 15:35:00,103.91,104.29,103.86,104.29,142650.0,86.8132,87.1307,86.7714,87.1307,142650.0
2017-03-24 15:40:00,104.29,104.45,104.19,104.21,70706.0,87.1307,87.2643,87.0471,87.0638,70706.0
2017-03-24 15:45:00,104.21,104.23,103.88,103.97,55268.0,87.0638,87.0805,86.7881,86.8633,55268.0
2017-03-24 15:50:00,103.93,104.25,103.93,104.17,81317.0,86.8299,87.0972,86.8299,87.0304,81317.0
2017-03-24 15:55:00,104.17,104.3,103.9,103.98,199395.0,87.0304,87.139,86.8048,86.8717,199395.0
2017-03-27 09:30:00,102.9,102.93,102.41,102.69,102252.0,85.9694,85.9944,85.56,85.7939,102252.0
2017-03-27 09:35:00,102.66,103.05,102.51,102.92,40247.0,85.7689,86.0947,85.6435,85.9861,40247.0
2017-03-27 09:40:00,102.92,103.06,102.57,102.79,88339.0,85.9861,86.103,85.6937,85.8775,88339.0
2017-03-27 09:45:00,102.82,103.19,102.78,103.14,32145.0,85.9025,86.2116,85.8691,86.1699,32145.0
2017-03-27 09:50:00,103.16,103.61,103.12,103.27,39874.0,86.1866,86.5625,86.1532,86.2785,39874.0
2017-03-27 09:55:00,103.27,103.59,103.26,103.48,29494.0,86.2785,86.5458,86.2701,86.4539,29494.0
2017-03-27 10:00:00,103.46,103.53,103.34,103.35,39590.0,86.4372,86.4957,86.337,86.3453,39590.0
2017-03-27 10:05:00,103.33,103.51,103.29,103.4,31289.0,86.3286,86.479,86.2952,86.3871,31289.0
2017-03-27 10:10:00,103.41,103.61,103.37,103.52,132766.0,86.3955,86.5625,86.362,86.4874,132766.0
2017-03-27 10:15:00,103.47,103.5,103.18,103.2,21748.0,86.4456,86.4706,86.2033,86.22,21748.0
2017-03-27 10:20:00,103.21,103.33,103.2,103.32,25783.0,86.2284,86.3286,86.22,86.3203,25783.0
2017-03-27 10:25:00,103.34,103.5,103.32,103.43,39856.0,86.337,86.4706,86.3203,86.4122,39856.0
2017-03-27 10:30:00,103.44,103.68,103.43,103.66,38247.0,86.4205,86.621,86.4122,86.6043,38247.0
2017-03-27 10:35:00,103.67,103.67,103.53,103.6,21939.0,86.6127,86.6127,86.4957,86.5542,21939.0
2017-03-27 10:40:00,103.59,103.85,103.54,103.84,27970.0,86.5458,86.7631,86.5041,86.7547,27970.0
2017-03-27 10:45:00,103.84,103.85,103.57,103.57,49312.0,86.7547,86.7631,86.5291,86.5291,49312.0
2017-03-27 10:50:00,103.55,103.76,103.53,103.72,59328.0,86.5124,86.6879,86.4957,86.6544,59328.0
2017-03-27 10:55:00,103.72,104.0,103.7,103.99,57824.0,86.6544,86.8884,86.6377,86.88,57824.0
2017-03-27 11:00:00,103.98,104.19,103.95,104.18,81756.0,86.8717,87.0471,86.8466,87.0388,81756.0
2017-03-27 11:05:00,104.17,104.18,103.96,103.99,35379.0,87.0304,87.0388,86.855,86.88,35379.0
2017-03-27 11:10:00,103.99,103.99,103.78,103.79,41691.0,86.88,86.88,86.7046,86.7129,41691.0
2017-03-27 11:15:00,103.77,103.95,103.77,103.85,24212.0,86.6962,86.8466,86.6962,86.7631,24212.0
2017-03-27 11:20:00,103.86,103.91,103.82,103.87,42082.0,86.7714,86.8132,86.738,86.7798,42082.0
2017-03-27 11:25:00,103.88,103.95,103.8,103.88,59050.0,86.7881,86.8466,86.7213,86.7881,59050.0
2017-03-27 11:30:00,103.9,104.0,103.88,104.0,42662.0,86.8048,86.8884,86.7881,86.8884,42662.0
2017-03-27 11:35:00,104.0,104.04,103.96,104.03,58870.0,86.8884,86.9218,86.855,86.9134,58870.0
2017-03-27 11:40:00,104.03,104.21,104.01,104.16,42656.0,86.9134,87.0638,86.8967,87.022,42656.0
2017-03-27 11:45:00,104.12,104.19,104.04,104.04,11922.0,86.9886,87.0471,86.9218,86.9218,11922.0
2017-03-27 11:50:00,104.05,104.06,103.98,104.0,13887.0,86.9301,86.9385,86.8717,86.8884,13887.0
2017-03-27 11:55:00,104.0,104.03,103.98,104.0,42771.0,86.8884,86.9134,86.8717,86.8884,42771.0
2017-03-27 12:00:00,104.0,104.04,103.93,104.03,18163.0,86.8884,86.9218,86.8299,86.9134,18163.0
2017-03-27 12:05:00,104.03,104.05,104.02,104.02,19763.0,86.9134,86.9301,86.9051,86.9051,19763.0
2017-03-27 12:10:00,104.02,104.05,103.94,104.01,13837.0,86.9051,86.9301,86.8382,86.8967,13837.0
2017-03-27 12:15:00,104.02,104.04,103.95,104.0,12508.0,86.9051,86.9218,86.8466,86.8884,12508.0
2017-03-27 12:20:00,104.0,104.01,103.91,103.96,10364.0,86.8884,86.8967,86.8132,86.855,10364.0
2017-03-27 12:25:00,103.95,103.97,103.93,103.93,9442.0,86.8466,86.8633,86.8299,86.8299,9442.0
2017-03-27 12:30:00,103.92,103.94,103.85,103.89,22883.0,86.8215,86.8382,86.7631,86.7965,22883.0
2017-03-27 12:35:00,103.89,103.94,103.81,103.81,17787.0,86.7965,86.8382,86.7296,86.7296,17787.0
2017-03-27 12:40:00,103.83,103.92,103.83,103.92,12119.0,86.7463,86.8215,86.7463,86.8215,12119.0
2017-03-27 12:45:00,103.89,104.06,103.86,104.01,31535.0,86.7965,86.9385,86.7714,86.8967,31535.0
2017-03-27 12:50:00,104.01,104.1,103.94,104.05,23052.0,86.8967,86.9719,86.8382,86.9301,23052.0
2017-03-27 12:55:00,104.04,104.19,104.01,104.16,15870.0,86.9218,87.0471,86.8967,87.022,15870.0
2017-03-27 13:00:00,104.15,104.24,104.13,104.19,19926.0,87.0137,87.0889,86.997,87.0471,19926.0
2017-03-27 13:05:00,104.17,104.2,104.08,104.2,11314.0,87.0304,87.0555,86.9552,87.0555,11314.0
2017-03-27 13:10:00,104.19,104.22,104.13,104.16,10807.0,87.0471,87.0722,86.997,87.022,10807.0
2017-03-27 13:15:00,104.13,104.2,104.11,104.16,12127.0,86.997,87.0555,86.9803,87.022,12127.0
2017-03-27 13:20:00,104.15,104.28,104.15,104.23,14848.0,87.0137,87.1223,87.0137,87.0805,14848.0
2017-03-27 13:25:00,104.24,104.3,104.12,104.18,25306.0,87.0889,87.139,86.9886,87.0388,25306.0
2017-03-27 13:30:00,104.17,104.25,104.14,104.16,13538.0,87.0304,87.0972,87.0053,87.022,13538.0
2017-03-27 13:35:00,104.17,104.2,104.01,104.01,23381.0,87.0304,87.0555,86.8967,86.8967,23381.0
2017-03-27 13:40:00,104.01,104.11,103.97,103.97,21633.0,86.8967,86.9803,86.8633,86.8633,21633.0
2017-03-27 13:45:00,103.95,103.99,103.91,103.94,25797.0,86.8466,86.88,86.8132,86.8382,25797.0
2017-03-27 13:50:00,103.96,104.0,103.92,104.0,19306.0,86.855,86.8884,86.8215,86.8884,19306.0
2017-03-27 13:55:00,104.0,104.05,103.95,104.01,47773.0,86.8884,86.9301,86.8466,86.8967,47773.0
2017-03-27 14:00:00,104.03,104.16,104.02,104.12,34500.0,86.9134,87.022,86.9051,86.9886,34500.0
2017-03-27 14:05:00,104.1,104.28,104.1,104.19,21127.0,86.9719,87.1223,86.9719,87.0471,21127.0
2017-03-27 14:10:00,104.19,104.19,104.08,104.1,21218.0,87.0471,87.0471,86.9552,86.9719,21218.0
2017-03-27 14:15:00,104.1,104.11,103.95,103.98,20365.0,86.9719,86.9803,86.8466,86.8717,20365.0
2017-03-27 14:20:00,103.98,104.0,103.89,103.95,22107.0,86.8717,86.8884,86.7965,86.8466,22107.0
2017-03-27 14:25:00,103.95,103.96,103.83,103.91,29400.0,86.8466,86.855,86.7463,86.8132,29400.0
2017-03-27 14:30:00,103.91,104.01,103.85,103.98,18323.0,86.8132,86.8967,86.7631,86.8717,18323.0
2017-03-27 14:35:00,103.99,104.0,103.9,103.94,13898.0,86.88,86.8884,86.8048,86.8382,13898.0
2017-03-27 14:40:00,103.95,104.0,103.94,103.96,21702.0,86.8466,86.8884,86.8382,86.855,21702.0
2017-03-27 14:45:00,103.99,104.1,103.95,104.05,26441.0,86.88,86.9719,86.8466,86.9301,26441.0
2017-03-27 14:50:00,104.07,104.07,103.98,104.0,59944.0,86.9469,86.9469,86.8717,86.8884,59944.0
2017-03-27 14:55:00,104.0,104.02,103.94,103.99,32054.0,86.8884,86.9051,86.8382,86.88,32054.0
2017-03-27 15:00:00,103.99,104.01,103.95,103.98,26546.0,86.88,86.8967,86.8466,86.8717,26546.0
2017-03-27 15:05:00,103.98,103.99,103.93,103.95,33230.0,86.8717,86.88,86.8299,86.8466,33230.0
2017-03-27 15:10:00,103.95,104.03,103.94,103.99,31002.0,86.8466,86.9134,86.8382,86.88,31002.0
2017-03-27 15:15:00,103.99,104.06,103.97,104.02,35034.0,86.88,86.9385,86.8633,86.9051,35034.0
2017-03-27 15:20:00,104.02,104.06,103.95,103.95,23992.0,86.9051,86.9385,86.8466,86.8466,23992.0
2017-03-27 15:25:00,103.96,104.15,103.96,104.12,37046.0,86.855,87.0137,86.855,86.9886,37046.0
2017-03-27 15:30:00,104.12,104.31,104.08,104.3,68310.0,86.9886,87.1474,86.9552,87.139,68310.0
2017-03-27 15:35:00,104.3,104.41,104.26,104.41,55769.0,87.139,87.2309,87.1056,87.2309,55769.0
2017-03-27 15:40:00,104.41,104.52,104.36,104.42,67014.0,87.2309,87.3228,87.1891,87.2393,67014.0
2017-03-27 15:45:00,104.41,104.43,104.08,104.16,116776.0,87.2309,87.2476,86.9552,87.022,116776.0
2017-03-27 15:50:00,104.16,104.27,104.15,104.2,91845.0,87.022,87.114,87.0137,87.0555,91845.0
2017-03-27 15:55:00,104.19,104.19,104.0,104.02,236175.0,87.0471,87.0471,86.8884,86.9051,236175.0
2017-03-28 09:30:00,104.05,104.25,103.83,103.95,79120.0,86.9301,87.0972,86.7463,86.8466,79120.0
2017-03-28 09:35:00,103.93,104.07,103.85,103.98,48079.0,86.8299,86.9469,86.7631,86.8717,48079.0
2017-03-28 09:40:00,103.97,104.13,103.95,104.06,78550.0,86.8633,86.997,86.8466,86.9385,78550.0
2017-03-28 09:45:00,104.06,104.16,103.99,104.1,34536.0,86.9385,87.022,86.88,86.9719,34536.0
2017-03-28 09:50:00,104.1,104.11,104.0,104.02,49572.0,86.9719,86.9803,86.8884,86.9051,49572.0
2017-03-28 09:55:00,104.03,104.1,103.99,104.06,26821.0,86.9134,86.9719,86.88,86.9385,26821.0
2017-03-28 10:00:00,104.07,104.41,104.03,104.29,72498.0,86.9469,87.2309,86.9134,87.1307,72498.0
2017-03-28 10:05:00,104.31,104.34,104.15,104.25,71511.0,87.1474,87.1724,87.0137,87.0972,71511.0
2017-03-28 10:10:00,104.24,104.35,104.22,104.28,39124.0,87.0889,87.1808,87.0722,87.1223,39124.0
2017-03-28 10:15:00,104.27,104.43,104.26,104.4,37786.0,87.114,87.2476,87.1056,87.2226,37786.0
2017-03-28 10:20:00,104.38,104.38,104.15,104.16,41432.0,87.2059,87.2059,87.0137,87.022,41432.0
2017-03-28 10:25:00,104.18,104.28,104.16,104.25,43278.0,87.0388,87.1223,87.022,87.0972,43278.0
2017-03-28 10:30:00,104.25,104.36,104.21,104.26,56071.0,87.0972,87.1891,87.0638,87.1056,56071.0
2017-03-28 10:35:00,104.28,104.31,104.22,104.28,35314.0,87.1223,87.1474,87.0722,87.1223,35314.0
2017-03-28 10:40:00,104.27,104.42,104.27,104.42,14356.0,87.114,87.2393,87.114,87.2393,14356.0
2017-03-28 10:45:00,104.43,104.57,104.39,104.57,24379.0,87.2476,87.3646,87.2142,87.3646,24379.0
2017-03-28 10:50:00,104.58,104.65,104.52,104.64,39709.0,87.3729,87.4314,87.3228,87.4231,39709.0
2017-03-28 10:55:00,104.65,104.74,104.63,104.74,20403.0,87.4314,87.5066,87.4147,87.5066,20403.0
2017-03-28 11:00:00,104.76,105.06,104.75,104.98,65782.0,87.5233,87.774,87.515,87.7071,65782.0
2017-03-28 11:05:00,104.97,105.19,104.94,105.16,26323.0,87.6988,87.8826,87.6737,87.8575,26323.0
2017-03-28 11:10:00,105.15,105.36,105.13,105.35,22240.0,87.8492,88.0246,87.8325,88.0163,22240.0
2017-03-28 11:15:00,105.34,105.36,105.22,105.24,41319.0,88.0079,88.0246,87.9076,87.9244,41319.0
2017-03-28 11:20:00,105.22,105.24,105.12,105.13,32106.0,87.9076,87.9244,87.8241,87.8325,32106.0
2017-03-28 11:25:00,105.12,105.15,105.09,105.12,63782.0,87.8241,87.8492,87.799,87.8241,63782.0
2017-03-28 11:30:00,105.12,105.25,105.06,105.2,27953.0,87.8241,87.9327,87.774,87.8909,27953.0
2017-03-28 11:35:00,105.22,105.23,105.02,105.05,18046.0,87.9076,87.916,87.7405,87.7656,18046.0
2017-03-28 11:40:00,105.05,105.1,105.04,105.08,56572.0,87.7656,87.8074,87.7573,87.7907,56572.0
2017-03-28 11:45:00,105.08,105.21,105.03,105.21,27002.0,87.7907,87.8993,87.7489,87.8993,27002.0
2017-03-28 11:50:00,105.21,105.26,105.15,105.16,26355.0,87.8993,87.9411,87.8492,87.8575,26355.0
2017-03-28 11:55:00,105.18,105.25,105.07,105.08,22029.0,87.8742,87.9327,87.7823,87.7907,22029.0
2017-03-28 12:00:00,105.07,105.15,105.07,105.14,25201.0,87.7823,87.8492,87.7823,87.8408,25201.0
2017-03-28 12:05:00,105.14,105.15,105.07,105.12,27281.0,87.8408,87.8492,87.7823,87.8241,27281.0
2017-03-28 12:10:00,105.12,105.21,105.1,105.2,16661.0,87.8241,87.8993,87.8074,87.8909,16661.0
2017-03-28 12:15:00,105.19,105.31,105.12,105.16,35138.0,87.8826,87.9828,87.8241,87.8575,35138.0
2017-03-28 12:20:00,105.15,105.15,105.05,105.1,22867.0,87.8492,87.8492,87.7656,87.8074,22867.0
2017-03-28 12:25:00,105.09,105.1,104.99,105.01,22627.0,87.799,87.8074,87.7155,87.7322,22627.0
2017-03-28 12:30:00,105.01,105.05,104.94,104.94,25549.0,87.7322,87.7656,87.6737,87.6737,25549.0
2017-03-28 12:35:00,104.96,105.02,104.94,105.01,34464.0,87.6904,87.7405,87.6737,87.7322,34464.0
2017-03-28 12:40:00,105.01,105.01,104.94,105.0,23604.0,87.7322,87.7322,87.6737,87.7238,23604.0
2017-03-28 12:45:00,104.99,104.99,104.94,104.96,13832.0,87.7155,87.7155,87.6737,87.6904,13832.0
2017-03-28 12:50:00,104.96,104.97,104.88,104.94,20039.0,87.6904,87.6988,87.6236,87.6737,20039.0
2017-03-28 12:55:00,104.94,105.0,104.94,105.0,18699.0,87.6737,87.7238,87.6737,87.7238,18699.0
2017-03-28 13:00:00,104.99,105.03,104.96,104.99,31513.0,87.7155,87.7489,87.6904,87.7155,31513.0
2017-03-28 13:05:00,104.99,105.16,104.98,105.11,32694.0,87.7155,87.8575,87.7071,87.8157,32694.0
2017-03-28 13:10:00,105.13,105.19,105.12,105.13,8400.0,87.8325,87.8826,87.8241,87.8325,8400.0
2017-03-28 13:15:00,105.15,105.17,105.11,105.14,13317.0,87.8492,87.8659,87.8157,87.8408,13317.0
2017-03-28 13:20:00,105.13,105.15,105.01,105.02,22201.0,87.8325,87.8492,87.7322,87.7405,22201.0
2017-03-28 13:25:00,105.02,105.17,105.02,105.17,34306.0,87.7405,87.8659,87.7405,87.8659,34306.0
2017-03-28 13:30:00,105.17,105.2,105.16,105.19,34213.0,87.8659,87.8909,87.8575,87.8826,34213.0
2017-03-28 13:35:00,105.19,105.33,105.19,105.31,32024.0,87.8826,87.9995,87.8826,87.9828,32024.0
2017-03-28 13:40:00,105.32,105.43,105.31,105.42,26939.0,87.9912,88.0831,87.9828,88.0747,26939.0
2017-03-28 13:45:00,105.43,105.47,105.39,105.45,19596.0,88.0831,88.1165,88.0497,88.0998,19596.0
2017-03-28 13:50:00,105.45,105.55,105.43,105.55,23562.0,88.0998,88.1833,88.0831,88.1833,23562.0
2017-03-28 13:55:00,105.55,105.74,105.54,105.72,38889.0,88.1833,88.3421,88.175,88.3254,38889.0
2017-03-28 14:00:00,105.72,105.72,105.66,105.69,41864.0,88.3254,88.3254,88.2752,88.3003,41864.0
2017-03-28 14:05:00,105.7,105.72,105.65,105.71,59577.0,88.3087,88.3254,88.2669,88.317,59577.0
2017-03-28 14:10:00,105.71,105.82,105.7,105.8,42686.0,88.317,88.4089,88.3087,88.3922,42686.0
2017-03-28 14:15:00,105.79,105.8,105.73,105.76,50103.0,88.3839,88.3922,88.3337,88.3588,50103.0
2017-03-28 14:20:00,105.75,105.82,105.73,105.81,30991.0,88.3504,88.4089,88.3337,88.4006,30991.0
2017-03-28 14:25:00,105.82,105.89,105.78,105.83,87846.0,88.4089,88.4674,88.3755,88.4173,87846.0
2017-03-28 14:30:00,105.84,105.84,105.73,105.83,48393.0,88.4256,88.4256,88.3337,88.4173,48393.0
2017-03-28 14:35:00,105.84,105.84,105.74,105.79,64206.0,88.4256,88.4256,88.3421,88.3839,64206.0
2017-03-28 14:40:00,105.79,105.79,105.61,105.68,33511.0,88.3839,88.3839,88.2335,88.292,33511.0
2017-03-28 14:45:00,105.7,105.78,105.63,105.63,32703.0,88.3087,88.3755,88.2502,88.2502,32703.0
2017-03-28 14:50:00,105.63,105.66,105.55,105.62,32070.0,88.2502,88.2752,88.1833,88.2418,32070.0
2017-03-28 14:55:00,105.63,105.69,105.59,105.63,35977.0,88.2502,88.3003,88.2168,88.2502,35977.0
2017-03-28 15:00:00,105.62,105.7,105.6,105.68,61438.0,88.2418,88.3087,88.2251,88.292,61438.0
2017-03-28 15:05:00,105.68,105.7,105.61,105.63,47406.0,88.292,88.3087,88.2335,88.2502,47406.0
2017-03-28 15:10:00,105.63,105.75,105.59,105.73,46463.0,88.2502,88.3504,88.2168,88.3337,46463.0
2017-03-28 15:15:00,105.73,105.76,105.62,105.66,47937.0,88.3337,88.3588,88.2418,88.2752,47937.0
2017-03-28 15:20:00,105.65,105.69,105.61,105.67,40137.0,88.2669,88.3003,88.2335,88.2836,40137.0
2017-03-28 15:25:00,105.67,105.74,105.64,105.73,89984.0,88.2836,88.3421,88.2585,88.3337,89984.0
2017-03-28 15:30:00,105.74,105.8,105.7,105.75,56503.0,88.3421,88.3922,88.3087,88.3504,56503.0
2017-03-28 15:35:00,105.75,105.81,105.72,105.79,58581.0,88.3504,88.4006,88.3254,88.3839,58581.0
2017-03-28 15:40:00,105.79,105.81,105.72,105.72,76522.0,88.3839,88.4006,88.3254,88.3254,76522.0
2017-03-28 15:45:00,105.72,105.72,105.57,105.58,81966.0,88.3254,88.3254,88.2001,88.2084,81966.0
2017-03-28 15:50:00,105.57,105.6,105.53,105.58,101687.0,88.2001,88.2251,88.1666,88.2084,101687.0
2017-03-28 15:55:00,105.58,105.62,105.46,105.49,203057.0,88.2084,88.2418,88.1082,88.1332,203057.0
2017-03-29 09:30:00,104.81,105.19,104.41,105.13,109467.0,87.5651,87.8826,87.2309,87.8325,109467.0
2017-03-29 09:35:00,105.06,105.08,104.77,104.91,23818.0,87.774,87.7907,87.5317,87.6486,23818.0
2017-03-29 09:40:00,104.87,104.9,104.65,104.68,22957.0,87.6152,87.6403,87.4314,87.4565,22957.0
2017-03-29 09:45:00,104.68,104.74,104.56,104.71,19988.0,87.4565,87.5066,87.3562,87.4816,19988.0
2017-03-29 09:50:00,104.7,104.96,104.66,104.87,61299.0,87.4732,87.6904,87.4398,87.6152,61299.0
2017-03-29 09:55:00,104.89,105.32,104.86,105.32,53671.0,87.6319,87.9912,87.6069,87.9912,53671.0
2017-03-29 10:00:00,105.32,105.39,105.18,105.22,67208.0,87.9912,88.0497,87.8742,87.9076,67208.0
2017-03-29 10:05:00,105.19,105.33,105.15,105.25,38762.0,87.8826,87.9995,87.8492,87.9327,38762.0
2017-03-29 10:10:00,105.26,105.5,105.25,105.49,74104.0,87.9411,88.1416,87.9327,88.1332,74104.0
2017-03-29 10:15:00,105.49,105.6,105.28,105.6,39289.0,88.1332,88.2251,87.9578,88.2251,39289.0
2017-03-29 10:20:00,105.56,105.78,105.51,105.54,54499.0,88.1917,88.3755,88.1499,88.175,54499.0
2017-03-29 10:25:00,105.52,105.68,105.45,105.63,25760.0,88.1583,88.292,88.0998,88.2502,25760.0
2017-03-29 10:30:00,105.61,105.89,105.61,105.78,45020.0,88.2335,88.4674,88.2335,88.3755,45020.0
2017-03-29 10:35:00,105.77,105.97,105.76,105.87,49497.0,88.3671,88.5342,88.3588,88.4507,49497.0
2017-03-29 10:40:00,105.88,105.91,105.78,105.8,29701.0,88.459,88.4841,88.3755,88.3922,29701.0
2017-03-29 10:45:00,105.84,106.02,105.82,106.02,34185.0,88.4256,88.576,88.4089,88.576,34185.0
2017-03-29 10:50:00,106.02,106.17,105.99,105.99,38049.0,88.576,88.7013,88.551,88.551,38049.0
2017-03-29 10:55:00,105.98,105.99,105.89,105.93,42708.0,88.5426,88.551,88.4674,88.5008,42708.0
2017-03-29 11:00:00,105.93,105.99,105.7,105.75,48930.0,88.5008,88.551,88.3087,88.3504,48930.0
2017-03-29 11:05:00,105.72,105.75,105.66,105.7,28382.0,88.3254,88.3504,88.2752,88.3087,28382.0
2017-03-29 11:10:00,105.71,105.74,105.5,105.5,36901.0,88.317,88.3421,88.1416,88.1416,36901.0
2017-03-29 11:15:00,105.52,105.52,105.31,105.32,24137.0,88.1583,88.1583,87.9828,87.9912,24137.0
2017-03-29 11:20:00,105.35,105.38,105.23,105.25,27389.0,88.0163,88.0413,87.916,87.9327,27389.0
2017-03-29 11:25:00,105.25,105.34,105.25,105.31,21483.0,87.9327,88.0079,87.9327,87.9828,21483.0
2017-03-29 11:30:00,105.3,105.31,105.19,105.2,21480.0,87.9745,87.9828,87.8826,87.8909,21480.0
2017-03-29 11:35:00,105.22,105.28,105.12,105.12,29448.0,87.9076,87.9578,87.8241,87.8241,29448.0
2017-03-29 11:40:00,105.1,105.12,105.0,105.04,16817.0,87.8074,87.8241,87.7238,87.7573,16817.0
2017-03-29 11:45:00,105.02,105.13,105.02,105.12,31604.0,87.7405,87.8325,87.7405,87.8241,31604.0
2017-03-29 11:50:00,105.15,105.15,105.01,105.04,25801.0,87.8492,87.8492,87.7322,87.7573,25801.0
2017-03-29 11:55:00,105.05,105.17,105.03,105.12,22769.0,87.7656,87.8659,87.7489,87.8241,22769.0
2017-03-29 12:00:00,105.11,105.11,104.98,104.99,27768.0,87.8157,87.8157,87.7071,87.7155,27768.0
2017-03-29 12:05:00,104.99,105.03,104.99,105.01,22375.0,87.7155,87.7489,87.7155,87.7322,22375.0
2017-03-29 12:10:00,105.02,105.11,105.01,105.08,12949.0,87.7405,87.8157,87.7322,87.7907,12949.0
2017-03-29 12:15:00,105.08,105.08,105.01,105.04,20535.0,87.7907,87.7907,87.7322,87.7573,20535.0
2017-03-29 12:20:00,105.02,105.02,104.97,104.99,13376.0,87.7405,87.7405,87.6988,87.7155,13376.0
2017-03-29 12:25:00,105.0,105.04,104.96,105.03,16155.0,87.7238,87.7573,87.6904,87.7489,16155.0
2017-03-29 12:30:00,105.03,105.05,104.98,105.05,8577.0,87.7489,87.7656,87.7071,87.7656,8577.0
2017-03-29 12:35:00,105.04,105.11,105.02,105.09,15367.0,87.7573,87.8157,87.7405,87.799,15367.0
2017-03-29 12:40:00,105.1,105.11,105.06,105.1,16303.0,87.8074,87.8157,87.774,87.8074,16303.0
2017-03-29 12:45:00,105.11,105.11,105.05,105.07,7935.0,87.8157,87.8157,87.7656,87.7823,7935.0
2017-03-29 12:50:00,105.07,105.12,105.06,105.1,14940.0,87.7823,87.8241,87.774,87.8074,14940.0
2017-03-29 12:55:00,105.1,105.1,105.04,105.07,14803.0,87.8074,87.8074,87.7573,87.7823,14803.0
2017-03-29 13:00:00,105.08,105.15,105.07,105.12,16844.0,87.7907,87.8492,87.7823,87.8241,16844.0
2017-03-29 13:05:00,105.14,105.14,105.09,105.12,11950.0,87.8408,87.8408,87.799,87.8241,11950.0
2017-03-29 13:10:00,105.11,105.23,105.1,105.21,19971.0,87.8157,87.916,87.8074,87.8993,19971.0
2017-03-29 13:15:00,105.19,105.26,105.19,105.22,14028.0,87.8826,87.9411,87.8826,87.9076,14028.0
2017-03-29 13:20:00,105.22,105.25,105.19,105.23,21621.0,87.9076,87.9327,87.8826,87.916,21621.0
2017-03-29 13:25:00,105.22,105.24,105.17,105.17,12373.0,87.9076,87.9244,87.8659,87.8659,12373.0
2017-03-29 13:30:00,105.18,105.23,105.14,105.23,16321.0,87.8742,87.916,87.8408,87.916,16321.0
2017-03-29 13:35:00,105.24,105.3,105.22,105.29,13468.0,87.9244,87.9745,87.9076,87.9661,13468.0
2017-03-29 13:40:00,105.28,105.34,105.25,105.34,13185.0,87.9578,88.0079,87.9327,88.0079,13185.0
2017-03-29 13:45:00,105.3,105.34,105.25,105.26,14647.0,87.9745,88.0079,87.9327,87.9411,14647.0
2017-03-29 13:50:00,105.27,105.3,105.2,105.27,45257.0,87.9494,87.9745,87.8909,87.9494,45257.0
2017-03-29 13:55:00,105.28,105.32,105.27,105.29,22962.0,87.9578,87.9912,87.9494,87.9661,22962.0
2017-03-29 14:00:00,105.29,105.3,105.24,105.3,17300.0,87.9661,87.9745,87.9244,87.9745,17300.0
2017-03-29 14:05:00,105.29,105.3,105.25,105.28,19363.0,87.9661,87.9745,87.9327,87.9578,19363.0
2017-03-29 14:10:00,105.28,105.39,105.28,105.39,24437.0,87.9578,88.0497,87.9578,88.0497,24437.0
2017-03-29 14:15:00,105.39,105.45,105.32,105.35,18685.0,88.0497,88.0998,87.9912,88.0163,18685.0
2017-03-29 14:20:00,105.35,105.5,105.33,105.5,17897.0,88.0163,88.1416,87.9995,88.1416,17897.0
2017-03-29 14:25:00,105.49,105.55,105.45,105.54,13419.0,88.1332,88.1833,88.0998,88.175,13419.0
2017-03-29 14:30:00,105.53,105.55,105.45,105.47,12280.0,88.1666,88.1833,88.0998,88.1165,12280.0
2017-03-29 14:35:00,105.47,105.56,105.43,105.54,25117.0,88.1165,88.1917,88.0831,88.175,25117.0
2017-03-29 14:40:00,105.52,105.57,105.48,105.51,12874.0,88.1583,88.2001,88.1249,88.1499,12874.0
2017-03-29 14:45:00,105.52,105.53,105.45,105.51,21714.0,88.1583,88.1666,88.0998,88.1499,21714.0
2017-03-29 14:50:00,105.5,105.51,105.41,105.46,15977.0,88.1416,88.1499,88.0664,88.1082,15977.0
2017-03-29 14:55:00,105.47,105.5,105.46,105.47,7044.0,88.1165,88.1416,88.1082,88.1165,7044.0
2017-03-29 15:00:00,105.49,105.54,105.48,105.52,25428.0,88.1332,88.175,88.1249,88.1583,25428.0
2017-03-29 15:05:00,105.53,105.6,105.52,105.59,23870.0,88.1666,88.2251,88.1583,88.2168,23870.0
2017-03-29 15:10:00,105.59,105.6,105.51,105.53,40404.0,88.2168,88.2251,88.1499,88.1666,40404.0
2017-03-29 15:15:00,105.56,105.58,105.52,105.56,27406.0,88.1917,88.2084,88.1583,88.1917,27406.0
2017-03-29 15:20:00,105.56,105.58,105.53,105.55,23469.0,88.1917,88.2084,88.1666,88.1833,23469.0
2017-03-29 15:25:00,105.55,105.6,105.53,105.56,26169.0,88.1833,88.2251,88.1666,88.1917,26169.0
2017-03-29 15:30:00,105.55,105.59,105.54,105.57,36489.0,88.1833,88.2168,88.175,88.2001,36489.0
2017-03-29 15:35:00,105.56,105.57,105.51,105.53,26987.0,88.1917,88.2001,88.1499,88.1666,26987.0
2017-03-29 15:40:00,105.53,105.54,105.51,105.53,40351.0,88.1666,88.175,88.1499,88.1666,40351.0
2017-03-29 15:45:00,105.5,105.54,105.48,105.52,43793.0,88.1416,88.175,88.1249,88.1583,43793.0
2017-03-29 15:50:00,105.52,105.57,105.51,105.53,56948.0,88.1583,88.2001,88.1499,88.1666,56948.0
2017-03-29 15:55:00,105.54,105.59,105.52,105.58,115788.0,88.175,88.2168,88.1583,88.2084,115788.0
2017-03-30 09:30:00,105.74,106.18,105.32,106.12,101003.0,88.3421,88.7097,87.9912,88.6596,101003.0
2017-03-30 09:35:00,106.17,106.33,106.1,106.23,36544.0,88.7013,88.835,88.6429,88.7515,36544.0
2017-03-30 09:40:00,106.19,106.19,105.99,106.05,19829.0,88.718,88.718,88.551,88.6011,19829.0
2017-03-30 09:45:00,106.08,106.31,106.07,106.26,17619.0,88.6261,88.8183,88.6178,88.7765,17619.0
2017-03-30 09:50:00,106.28,106.57,106.26,106.41,54259.0,88.7932,89.0355,88.7765,88.9018,54259.0
2017-03-30 09:55:00,106.38,106.77,106.35,106.71,33496.0,88.8768,89.2026,88.8517,89.1525,33496.0
2017-03-30 10:00:00,106.74,106.8,106.63,106.7,49396.0,89.1775,89.2277,89.0856,89.1441,49396.0
2017-03-30 10:05:00,106.7,106.73,106.49,106.49,40894.0,89.1441,89.1692,88.9687,88.9687,40894.0
2017-03-30 10:10:00,106.49,106.67,106.46,106.67,37671.0,88.9687,89.1191,88.9436,89.1191,37671.0
2017-03-30 10:15:00,106.68,106.97,106.66,106.94,46872.0,89.1274,89.3697,89.1107,89.3446,46872.0
2017-03-30 10:20:00,106.9,106.9,106.71,106.72,23537.0,89.3112,89.3112,89.1525,89.1608,23537.0
2017-03-30 10:25:00,106.73,106.82,106.69,106.78,21347.0,89.1692,89.2444,89.1358,89.211,21347.0
2017-03-30 10:30:00,106.79,106.93,106.72,106.93,28512.0,89.2193,89.3363,89.1608,89.3363,28512.0
2017-03-30 10:35:00,106.91,107.06,106.87,106.89,25085.0,89.3196,89.4449,89.2862,89.3029,25085.0
2017-03-30 10:40:00,106.9,107.04,106.88,106.98,23579.0,89.3112,89.4282,89.2945,89.3781,23579.0
2017-03-30 10:45:00,106.98,107.03,106.94,106.95,18467.0,89.3781,89.4198,89.3446,89.353,18467.0
2017-03-30 10:50:00,106.97,107.02,106.86,107.02,18673.0,89.3697,89.4115,89.2778,89.4115,18673.0
2017-03-30 10:55:00,107.02,107.19,106.98,107.18,17800.0,89.4115,89.5535,89.3781,89.5452,17800.0
2017-03-30 11:00:00,107.18,107.29,107.13,107.28,49679.0,89.5452,89.6371,89.5034,89.6287,49679.0
2017-03-30 11:05:00,107.29,107.44,107.28,107.41,43896.0,89.6371,89.7624,89.6287,89.7373,43896.0
2017-03-30 11:10:00,107.4,107.46,107.27,107.27,44128.0,89.729,89.7791,89.6203,89.6203,44128.0
2017-03-30 11:15:00,107.25,107.41,107.23,107.4,35941.0,89.6036,89.7373,89.5869,89.729,35941.0
2017-03-30 11:20:00,107.42,107.43,107.18,107.23,49061.0,89.7457,89.754,89.5452,89.5869,49061.0
2017-03-30 11:25:00,107.24,107.41,107.24,107.39,37254.0,89.5953,89.7373,89.5953,89.7206,37254.0
2017-03-30 11:30:00,107.4,107.44,107.23,107.24,28772.0,89.729,89.7624,89.5869,89.5953,28772.0
2017-03-30 11:35:00,107.25,107.26,107.12,107.13,31884.0,89.6036,89.612,89.495,89.5034,31884.0
2017-03-30 11:40:00,107.13,107.17,107.07,107.1,22185.0,89.5034,89.5368,89.4533,89.4783,22185.0
2017-03-30 11:45:00,107.09,107.11,107.01,107.06,48504.0,89.47,89.4867,89.4031,89.4449,48504.0
2017-03-30 11:50:00,107.05,107.17,107.04,107.07,33691.0,89.4365,89.5368,89.4282,89.4533,33691.0
2017-03-30 11:55:00,107.06,107.07,106.94,106.95,22775.0,89.4449,89.4533,89.3446,89.353,22775.0
2017-03-30 12:00:00,106.95,107.0,106.88,106.9,31081.0,89.353,89.3948,89.2945,89.3112,31081.0
2017-03-30 12:05:00,106.92,107.08,106.92,107.07,23082.0,89.3279,89.4616,89.3279,89.4533,23082.0
2017-03-30 12:10:00,107.06,107.1,106.98,107.0,15883.0,89.4449,89.4783,89.3781,89.3948,15883.0
2017-03-30 12:15:00,107.01,107.09,107.0,107.05,13174.0,89.4031,89.47,89.3948,89.4365,13174.0
2017-03-30 12:20:00,107.04,107.1,106.96,106.98,15019.0,89.4282,89.4783,89.3614,89.3781,15019.0
2017-03-30 12:25:00,107.0,107.04,106.99,107.03,36730.0,89.3948,89.4282,89.3864,89.4198,36730.0
2017-03-30 12:30:00,107.03,107.06,106.99,106.99,16500.0,89.4198,89.4449,89.3864,89.3864,16500.0
2017-03-30 12:35:00,106.97,106.98,106.63,106.64,16110.0,89.3697,89.3781,89.0856,89.094,16110.0
2017-03-30 12:40:00,106.64,106.72,106.58,106.67,18307.0,89.094,89.1608,89.0439,89.1191,18307.0
2017-03-30 12:45:00,106.64,106.7,106.64,106.68,13563.0,89.094,89.1441,89.094,89.1274,13563.0
2017-03-30 12:50:00,106.67,106.74,106.62,106.65,13980.0,89.1191,89.1775,89.0773,89.1024,13980.0
2017-03-30 12:55:00,106.67,106.67,106.56,106.57,15756.0,89.1191,89.1191,89.0272,89.0355,15756.0
2017-03-30 13:00:00,106.55,106.62,106.5,106.61,16730.0,89.0188,89.0773,88.977,89.0689,16730.0
2017-03-30 13:05:00,106.61,106.8,106.6,106.78,19349.0,89.0689,89.2277,89.0606,89.211,19349.0
2017-03-30 13:10:00,106.79,106.94,106.79,106.84,22498.0,89.2193,89.3446,89.2193,89.2611,22498.0
2017-03-30 13:15:00,106.84,106.89,106.81,106.83,9420.0,89.2611,89.3029,89.236,89.2527,9420.0
2017-03-30 13:20:00,106.83,106.9,106.8,106.89,14045.0,89.2527,89.3112,89.2277,89.3029,14045.0
2017-03-30 13:25:00,106.9,106.93,106.85,106.86,14235.0,89.3112,89.3363,89.2695,89.2778,14235.0
2017-03-30 13:30:00,106.84,106.93,106.83,106.92,27011.0,89.2611,89.3363,89.2527,89.3279,27011.0
2017-03-30 13:35:00,106.93,106.98,106.87,106.92,23155.0,89.3363,89.3781,89.2862,89.3279,23155.0
2017-03-30 13:40:00,106.93,106.94,106.83,106.9,14886.0,89.3363,89.3446,89.2527,89.3112,14886.0
2017-03-30 13:45:00,106.89,106.97,106.86,106.97,15492.0,89.3029,89.3697,89.2778,89.3697,15492.0
2017-03-30 13:50:00,106.94,107.02,106.9,107.01,20051.0,89.3446,89.4115,89.3112,89.4031,20051.0
2017-03-30 13:55:00,106.99,107.0,106.88,106.97,19310.0,89.3864,89.3948,89.2945,89.3697,19310.0
2017-03-30 14:00:00,106.95,106.96,106.84,106.84,18073.0,89.353,89.3614,89.2611,89.2611,18073.0
2017-03-30 14:05:00,106.83,106.84,106.69,106.76,16806.0,89.2527,89.2611,89.1358,89.1943,16806.0
2017-03-30 14:10:00,106.75,106.82,106.71,106.77,19709.0,89.1859,89.2444,89.1525,89.2026,19709.0
2017-03-30 14:15:00,106.78,106.87,106.78,106.81,25428.0,89.211,89.2862,89.211,89.236,25428.0
2017-03-30 14:20:00,106.8,106.83,106.75,106.79,25453.0,89.2277,89.2527,89.1859,89.2193,25453.0
2017-03-30 14:25:00,106.8,106.88,106.79,106.83,25196.0,89.2277,89.2945,89.2193,89.2527,25196.0
2017-03-30 14:30:00,106.83,106.99,106.83,106.96,19164.0,89.2527,89.3864,89.2527,89.3614,19164.0
2017-03-30 14:35:00,106.95,106.96,106.86,106.91,25743.0,89.353,89.3614,89.2778,89.3196,25743.0
2017-03-30 14:40:00,106.9,106.92,106.79,106.81,15029.0,89.3112,89.3279,89.2193,89.236,15029.0
2017-03-30 14:45:00,106.81,106.89,106.81,106.87,23166.0,89.236,89.3029,89.236,89.2862,23166.0
2017-03-30 14:50:00,106.88,106.9,106.76,106.77,19805.0,89.2945,89.3112,89.1943,89.2026,19805.0
2017-03-30 14:55:00,106.75,106.85,106.73,106.79,17161.0,89.1859,89.2695,89.1692,89.2193,17161.0
2017-03-30 15:00:00,106.8,106.92,106.79,106.86,22367.0,89.2277,89.3279,89.2193,89.2778,22367.0
2017-03-30 15:05:00,106.85,106.89,106.82,106.84,23528.0,89.2695,89.3029,89.2444,89.2611,23528.0
2017-03-30 15:10:00,106.84,106.9,106.81,106.89,28141.0,89.2611,89.3112,89.236,89.3029,28141.0
2017-03-30 15:15:00,106.9,106.92,106.86,106.89,28884.0,89.3112,89.3279,89.2778,89.3029,28884.0
2017-03-30 15:20:00,106.89,106.97,106.87,106.9,24393.0,89.3029,89.3697,89.2862,89.3112,24393.0
2017-03-30 15:25:00,106.91,107.0,106.9,106.98,25763.0,89.3196,89.3948,89.3112,89.3781,25763.0
2017-03-30 15:30:00,106.98,107.09,106.96,107.05,42017.0,89.3781,89.47,89.3614,89.4365,42017.0
2017-03-30 15:35:00,107.06,107.09,107.02,107.06,53342.0,89.4449,89.47,89.4115,89.4449,53342.0
2017-03-30 15:40:00,107.05,107.07,106.97,107.01,44821.0,89.4365,89.4533,89.3697,89.4031,44821.0
2017-03-30 15:45:00,107.01,107.01,106.89,106.91,56574.0,89.4031,89.4031,89.3029,89.3196,56574.0
2017-03-30 15:50:00,106.91,106.92,106.82,106.89,77153.0,89.3196,89.3279,89.2444,89.3029,77153.0
2017-03-30 15:55:00,106.89,107.02,106.88,106.94,129694.0,89.3029,89.4115,89.2945,89.3446,129694.0
2017-03-31 09:30:00,106.98,107.09,106.21,106.36,74746.0,89.3781,89.47,88.7348,88.8601,74746.0
2017-03-31 09:35:00,106.5,106.63,106.35,106.61,16384.0,88.977,89.0856,88.8517,89.0689,16384.0
2017-03-31 09:40:00,106.61,106.7,106.45,106.58,14772.0,89.0689,89.1441,88.9353,89.0439,14772.0
2017-03-31 09:45:00,106.53,106.65,106.48,106.49,20401.0,89.0021,89.1024,88.9603,88.9687,20401.0
2017-03-31 09:50:00,106.51,106.6,106.41,106.59,15197.0,88.9854,89.0606,88.9018,89.0522,15197.0
2017-03-31 09:55:00,106.53,106.61,106.47,106.51,13210.0,89.0021,89.0689,88.952,88.9854,13210.0
2017-03-31 10:00:00,106.49,106.57,106.43,106.49,22360.0,88.9687,89.0355,88.9186,88.9687,22360.0
2017-03-31 10:05:00,106.5,106.67,106.48,106.62,19817.0,88.977,89.1191,88.9603,89.0773,19817.0
2017-03-31 10:10:00,106.63,106.63,106.44,106.46,27810.0,89.0856,89.0856,88.9269,88.9436,27810.0
2017-03-31 10:15:00,106.46,106.59,106.44,106.57,18243.0,88.9436,89.0522,88.9269,89.0355,18243.0
2017-03-31 10:20:00,106.56,106.61,106.44,106.47,18244.0,89.0272,89.0689,88.9269,88.952,18244.0
2017-03-31 10:25:00,106.43,106.5,106.35,106.49,16353.0,88.9186,88.977,88.8517,88.9687,16353.0
2017-03-31 10:30:00,106.49,106.58,106.48,106.52,14721.0,88.9687,89.0439,88.9603,88.9937,14721.0
2017-03-31 10:35:00,106.51,106.62,106.48,106.48,22377.0,88.9854,89.0773,88.9603,88.9603,22377.0
2017-03-31 10:40:00,106.51,106.51,106.38,106.42,31996.0,88.9854,88.9854,88.8768,88.9102,31996.0
2017-03-31 10:45:00,106.42,106.56,106.4,106.49,35939.0,88.9102,89.0272,88.8935,88.9687,35939.0
2017-03-31 10:50:00,106.49,106.59,106.43,106.59,22777.0,88.9687,89.0522,88.9186,89.0522,22777.0
2017-03-31 10:55:00,106.58,106.65,106.53,106.61,21391.0,89.0439,89.1024,89.0021,89.0689,21391.0
2017-03-31 11:00:00,106.61,106.67,106.6,106.6,28994.0,89.0689,89.1191,89.0606,89.0606,28994.0
2017-03-31 11:05:00,106.57,106.64,106.49,106.57,14670.0,89.0355,89.094,88.9687,89.0355,14670.0
2017-03-31 11:10:00,106.58,106.6,106.44,106.48,19234.0,89.0439,89.0606,88.9269,88.9603,19234.0
2017-03-31 11:15:00,106.47,106.47,106.33,106.39,22179.0,88.952,88.952,88.835,88.8851,22179.0
2017-03-31 11:20:00,106.39,106.44,106.35,106.4,12998.0,88.8851,88.9269,88.8517,88.8935,12998.0
2017-03-31 11:25:00,106.41,106.44,106.37,106.37,15350.0,88.9018,88.9269,88.8684,88.8684,15350.0
2017-03-31 11:30:00,106.38,106.44,106.3,106.44,14853.0,88.8768,88.9269,88.8099,88.9269,14853.0
2017-03-31 11:35:00,106.44,106.45,106.36,106.4,17196.0,88.9269,88.9353,88.8601,88.8935,17196.0
2017-03-31 11:40:00,106.42,106.43,106.35,106.4,13564.0,88.9102,88.9186,88.8517,88.8935,13564.0
2017-03-31 11:45:00,106.41,106.43,106.34,106.34,8310.0,88.9018,88.9186,88.8434,88.8434,8310.0
2017-03-31 11:50:00,106.33,106.36,106.23,106.25,16316.0,88.835,88.8601,88.7515,88.7682,16316.0
2017-03-31 11:55:00,106.26,106.27,106.19,106.22,12380.0,88.7765,88.7849,88.718,88.7431,12380.0
2017-03-31 12:00:00,106.23,106.33,106.18,106.33,11077.0,88.7515,88.835,88.7097,88.835,11077.0
2017-03-31 12:05:00,106.32,106.35,106.28,106.29,8265.0,88.8267,88.8517,88.7932,88.8016,8265.0
2017-03-31 12:10:00,106.32,106.36,106.23,106.25,14005.0,88.8267,88.8601,88.7515,88.7682,14005.0
2017-03-31 12:15:00,106.26,106.29,106.21,106.23,25741.0,88.7765,88.8016,88.7348,88.7515,25741.0
2017-03-31 12:20:00,106.24,106.35,106.23,106.32,21488.0,88.7598,88.8517,88.7515,88.8267,21488.0
2017-03-31 12:25:00,106.32,106.41,106.3,106.41,6768.0,88.8267,88.9018,88.8099,88.9018,6768.0
2017-03-31 12:30:00,106.42,106.43,106.28,106.35,21479.0,88.9102,88.9186,88.7932,88.8517,21479.0
2017-03-31 12:35:00,106.36,106.38,106.26,106.3,9523.0,88.8601,88.8768,88.7765,88.8099,9523.0
2017-03-31 12:40:00,106.29,106.36,106.29,106.33,7350.0,88.8016,88.8601,88.8016,88.835,7350.0
2017-03-31 12:45:00,106.32,106.33,106.25,106.27,5060.0,88.8267,88.835,88.7682,88.7849,5060.0
2017-03-31 12:50:00,106.28,106.31,106.22,106.22,8112.0,88.7932,88.8183,88.7431,88.7431,8112.0
2017-03-31 12:55:00,106.22,106.27,106.17,106.26,4979.0,88.7431,88.7849,88.7013,88.7765,4979.0
2017-03-31 13:00:00,106.27,106.29,106.22,106.22,8877.0,88.7849,88.8016,88.7431,88.7431,8877.0
2017-03-31 13:05:00,106.24,106.29,106.21,106.22,8908.0,88.7598,88.8016,88.7348,88.7431,8908.0
2017-03-31 13:10:00,106.23,106.3,106.23,106.25,8253.0,88.7515,88.8099,88.7515,88.7682,8253.0
2017-03-31 13:15:00,106.28,106.32,106.24,106.3,11333.0,88.7932,88.8267,88.7598,88.8099,11333.0
2017-03-31 13:20:00,106.29,106.36,106.28,106.36,16204.0,88.8016,88.8601,88.7932,88.8601,16204.0
2017-03-31 13:25:00,106.35,106.46,106.34,106.46,11669.0,88.8517,88.9436,88.8434,88.9436,11669.0
2017-03-31 13:30:00,106.47,106.49,106.38,106.4,14777.0,88.952,88.9687,88.8768,88.8935,14777.0
2017-03-31 13:35:00,106.4,106.5,106.4,106.47,26117.0,88.8935,88.977,88.8935,88.952,26117.0
2017-03-31 13:40:00,106.48,106.48,106.29,106.29,20466.0,88.9603,88.9603,88.8016,88.8016,20466.0
2017-03-31 13:45:00,106.29,106.37,106.27,106.35,13641.0,88.8016,88.8684,88.7849,88.8517,13641.0
2017-03-31 13:50:00,106.35,106.38,106.29,106.37,12201.0,88.8517,88.8768,88.8016,88.8684,12201.0
2017-03-31 13:55:00,106.35,106.37,106.22,106.22,14516.0,88.8517,88.8684,88.7431,88.7431,14516.0
2017-03-31 14:00:00,106.23,106.27,106.13,106.15,31330.0,88.7515,88.7849,88.6679,88.6846,31330.0
2017-03-31 14:05:00,106.16,106.3,106.13,106.27,19000.0,88.693,88.8099,88.6679,88.7849,19000.0
2017-03-31 14:10:00,106.26,106.26,106.08,106.15,17632.0,88.7765,88.7765,88.6261,88.6846,17632.0
2017-03-31 14:15:00,106.14,106.2,106.02,106.12,28627.0,88.6763,88.7264,88.576,88.6596,28627.0
2017-03-31 14:20:00,106.07,106.33,106.03,106.28,20239.0,88.6178,88.835,88.5844,88.7932,20239.0
2017-03-31 14:25:00,106.26,106.38,106.25,106.31,14969.0,88.7765,88.8768,88.7682,88.8183,14969.0
2017-03-31 14:30:00,106.29,106.29,106.22,106.25,9837.0,88.8016,88.8016,88.7431,88.7682,9837.0
2017-03-31 14:35:00,106.23,106.3,106.23,106.24,11181.0,88.7515,88.8099,88.7515,88.7598,11181.0
2017-03-31 14:40:00,106.24,106.34,106.22,106.24,17612.0,88.7598,88.8434,88.7431,88.7598,17612.0
2017-03-31 14:45:00,106.23,106.27,106.16,106.24,32355.0,88.7515,88.7849,88.693,88.7598,32355.0
2017-03-31 14:50:00,106.22,106.22,106.12,106.18,16575.0,88.7431,88.7431,88.6596,88.7097,16575.0
2017-03-31 14:55:00,106.17,106.21,106.15,106.19,12881.0,88.7013,88.7348,88.6846,88.718,12881.0
2017-03-31 15:00:00,106.2,106.27,106.17,106.26,15118.0,88.7264,88.7849,88.7013,88.7765,15118.0
2017-03-31 15:05:00,106.26,106.29,106.19,106.26,17668.0,88.7765,88.8016,88.718,88.7765,17668.0
2017-03-31 15:10:00,106.25,106.31,106.24,106.31,29288.0,88.7682,88.8183,88.7598,88.8183,29288.0
2017-03-31 15:15:00,106.31,106.35,106.24,106.26,27874.0,88.8183,88.8517,88.7598,88.7765,27874.0
2017-03-31 15:20:00,106.26,106.36,106.25,106.36,19812.0,88.7765,88.8601,88.7682,88.8601,19812.0
2017-03-31 15:25:00,106.37,106.45,106.35,106.35,20204.0,88.8684,88.9353,88.8517,88.8517,20204.0
2017-03-31 15:30:00,106.37,106.41,106.29,106.39,34229.0,88.8684,88.9018,88.8016,88.8851,34229.0
2017-03-31 15:35:00,106.39,106.43,106.29,106.34,35078.0,88.8851,88.9186,88.8016,88.8434,35078.0
2017-03-31 15:40:00,106.33,106.37,106.24,106.28,49171.0,88.835,88.8684,88.7598,88.7932,49171.0
2017-03-31 15:45:00,106.3,106.36,106.15,106.18,57219.0,88.8099,88.8601,88.6846,88.7097,57219.0
2017-03-31 15:50:00,106.17,106.21,106.07,106.16,58082.0,88.7013,88.7348,88.6178,88.693,58082.0
2017-03-31 15:55:00,106.16,106.19,105.9,105.94,187918.0,88.693,88.718,88.4758,88.5092,187918.0
2017-04-03 09:30:00,106.16,106.6,106.01,106.59,71814.0,88.693,89.0606,88.5677,89.0522,71814.0
2017-04-03 09:35:00,106.65,106.78,106.46,106.51,35647.0,89.1024,89.211,88.9436,88.9854,35647.0
2017-04-03 09:40:00,106.56,106.78,106.5,106.62,20927.0,89.0272,89.211,88.977,89.0773,20927.0
2017-04-03 09:45:00,106.66,106.7,106.53,106.56,16915.0,89.1107,89.1441,89.0021,89.0272,16915.0
2017-04-03 09:50:00,106.57,106.73,106.53,106.73,24651.0,89.0355,89.1692,89.0021,89.1692,24651.0
2017-04-03 09:55:00,106.72,106.76,106.56,106.6,18221.0,89.1608,89.1943,89.0272,89.0606,18221.0
2017-04-03 10:00:00,106.58,106.64,106.38,106.48,32071.0,89.0439,89.094,88.8768,88.9603,32071.0
2017-04-03 10:05:00,106.42,106.44,106.0,106.14,23105.0,88.9102,88.9269,88.5593,88.6763,23105.0
2017-04-03 10:10:00,106.12,106.14,106.01,106.09,18774.0,88.6596,88.6763,88.5677,88.6345,18774.0
2017-04-03 10:15:00,106.08,106.15,105.99,106.15,31949.0,88.6261,88.6846,88.551,88.6846,31949.0
2017-04-03 10:20:00,106.16,106.17,106.05,106.08,71763.0,88.693,88.7013,88.6011,88.6261,71763.0
2017-04-03 10:25:00,106.08,106.14,105.99,106.06,54408.0,88.6261,88.6763,88.551,88.6094,54408.0
2017-04-03 10:30:00,106.05,106.28,106.05,106.28,47118.0,88.6011,88.7932,88.6011,88.7932,47118.0
2017-04-03 10:35:00,106.27,106.32,106.21,106.3,11591.0,88.7849,88.8267,88.7348,88.8099,11591.0
2017-04-03 10:40:00,106.3,106.3,106.01,106.03,17358.0,88.8099,88.8099,88.5677,88.5844,17358.0
2017-04-03 10:45:00,106.01,106.07,105.92,105.92,19579.0,88.5677,88.6178,88.4925,88.4925,19579.0
2017-04-03 10:50:00,105.92,105.95,105.57,105.64,28292.0,88.4925,88.5175,88.2001,88.2585,28292.0
2017-04-03 10:55:00,105.62,105.65,105.29,105.3,15952.0,88.2418,88.2669,87.9661,87.9745,15952.0
2017-04-03 11:00:00,105.33,105.48,105.31,105.38,17437.0,87.9995,88.1249,87.9828,88.0413,17437.0
2017-04-03 11:05:00,105.38,105.4,105.17,105.23,21205.0,88.0413,88.058,87.8659,87.916,21205.0
2017-04-03 11:10:00,105.27,105.38,105.25,105.35,18350.0,87.9494,88.0413,87.9327,88.0163,18350.0
2017-04-03 11:15:00,105.34,105.52,105.34,105.34,22315.0,88.0079,88.1583,88.0079,88.0079,22315.0
2017-04-03 11:20:00,105.32,105.49,105.24,105.48,15940.0,87.9912,88.1332,87.9244,88.1249,15940.0
2017-04-03 11:25:00,105.48,105.49,105.3,105.38,30382.0,88.1249,88.1332,87.9745,88.0413,30382.0
2017-04-03 11:30:00,105.38,105.45,105.31,105.32,17506.0,88.0413,88.0998,87.9828,87.9912,17506.0
2017-04-03 11:35:00,105.33,105.48,105.26,105.41,26695.0,87.9995,88.1249,87.9411,88.0664,26695.0
2017-04-03 11:40:00,105.41,105.44,105.34,105.34,12229.0,88.0664,88.0914,88.0079,88.0079,12229.0
2017-04-03 11:45:00,105.34,105.35,105.18,105.22,19868.0,88.0079,88.0163,87.8742,87.9076,19868.0
2017-04-03 11:50:00,105.21,105.27,105.14,105.24,16498.0,87.8993,87.9494,87.8408,87.9244,16498.0
2017-04-03 11:55:00,105.27,105.35,105.17,105.28,12281.0,87.9494,88.0163,87.8659,87.9578,12281.0
2017-04-03 12:00:00,105.3,105.32,105.08,105.19,17317.0,87.9745,87.9912,87.7907,87.8826,17317.0
2017-04-03 12:05:00,105.2,105.29,105.15,105.29,12111.0,87.8909,87.9661,87.8492,87.9661,12111.0
2017-04-03 12:10:00,105.29,105.38,105.27,105.27,15126.0,87.9661,88.0413,87.9494,87.9494,15126.0
2017-04-03 12:15:00,105.29,105.51,105.28,105.49,13952.0,87.9661,88.1499,87.9578,88.1332,13952.0
2017-04-03 12:20:00,105.46,105.57,105.43,105.57,14400.0,88.1082,88.2001,88.0831,88.2001,14400.0
2017-04-03 12:25:00,105.57,105.67,105.57,105.66,14144.0,88.2001,88.2836,88.2001,88.2752,14144.0
2017-04-03 12:30:00,105.64,105.66,105.56,105.59,18764.0,88.2585,88.2752,88.1917,88.2168,18764.0
2017-04-03 12:35:00,105.59,105.63,105.57,105.61,13014.0,88.2168,88.2502,88.2001,88.2335,13014.0
2017-04-03 12:40:00,105.63,105.71,105.56,105.69,9454.0,88.2502,88.317,88.1917,88.3003,9454.0
2017-04-03 12:45:00,105.67,105.7,105.6,105.66,12375.0,88.2836,88.3087,88.2251,88.2752,12375.0
2017-04-03 12:50:00,105.65,105.66,105.58,105.63,9164.0,88.2669,88.2752,88.2084,88.2502,9164.0
2017-04-03 12:55:00,105.63,105.7,105.62,105.7,6106.0,88.2502,88.3087,88.2418,88.3087,6106.0
2017-04-03 13:00:00,105.69,105.77,105.64,105.71,13344.0,88.3003,88.3671,88.2585,88.317,13344.0
2017-04-03 13:05:00,105.74,105.8,105.69,105.71,11654.0,88.3421,88.3922,88.3003,88.317,11654.0
2017-04-03 13:10:00,105.73,105.85,105.71,105.81,15077.0,88.3337,88.434,88.317,88.4006,15077.0
2017-04-03 13:15:00,105.8,105.83,105.77,105.81,13869.0,88.3922,88.4173,88.3671,88.4006,13869.0
2017-04-03 13:20:00,105.8,105.83,105.72,105.72,27330.0,88.3922,88.4173,88.3254,88.3254,27330.0
2017-04-03 13:25:00,105.72,105.73,105.66,105.68,24579.0,88.3254,88.3337,88.2752,88.292,24579.0
2017-04-03 13:30:00,105.69,105.7,105.57,105.61,27616.0,88.3003,88.3087,88.2001,88.2335,27616.0
2017-04-03 13:35:00,105.62,105.62,105.47,105.49,24459.0,88.2418,88.2418,88.1165,88.1332,24459.0
2017-04-03 13:40:00,105.47,105.47,105.39,105.44,21230.0,88.1165,88.1165,88.0497,88.0914,21230.0
2017-04-03 13:45:00,105.45,105.56,105.42,105.48,12881.0,88.0998,88.1917,88.0747,88.1249,12881.0
2017-04-03 13:50:00,105.49,105.58,105.48,105.54,12898.0,88.1332,88.2084,88.1249,88.175,12898.0
2017-04-03 13:55:00,105.54,105.57,105.51,105.51,42691.0,88.175,88.2001,88.1499,88.1499,42691.0
2017-04-03 14:00:00,105.52,105.58,105.42,105.43,20989.0,88.1583,88.2084,88.0747,88.0831,20989.0
2017-04-03 14:05:00,105.44,105.48,105.41,105.47,15146.0,88.0914,88.1249,88.0664,88.1165,15146.0
2017-04-03 14:10:00,105.48,105.49,105.35,105.39,21129.0,88.1249,88.1332,88.0163,88.0497,21129.0
2017-04-03 14:15:00,105.41,105.43,105.23,105.24,23347.0,88.0664,88.0831,87.916,87.9244,23347.0
2017-04-03 14:20:00,105.27,105.34,105.22,105.33,34820.0,87.9494,88.0079,87.9076,87.9995,34820.0
2017-04-03 14:25:00,105.32,105.39,105.3,105.37,14031.0,87.9912,88.0497,87.9745,88.033,14031.0
2017-04-03 14:30:00,105.35,105.39,105.31,105.32,21027.0,88.0163,88.0497,87.9828,87.9912,21027.0
2017-04-03 14:35:00,105.32,105.5,105.32,105.43,26998.0,87.9912,88.1416,87.9912,88.0831,26998.0
2017-04-03 14:40:00,105.42,105.77,105.41,105.74,18988.0,88.0747,88.3671,88.0664,88.3421,18988.0
2017-04-03 14:45:00,105.75,105.86,105.7,105.83,22645.0,88.3504,88.4423,88.3087,88.4173,22645.0
2017-04-03 14:50:00,105.82,105.89,105.75,105.77,75103.0,88.4089,88.4674,88.3504,88.3671,75103.0
2017-04-03 14:55:00,105.8,105.81,105.71,105.78,27575.0,88.3922,88.4006,88.317,88.3755,27575.0
2017-04-03 15:00:00,105.79,105.85,105.73,105.75,20999.0,88.3839,88.434,88.3337,88.3504,20999.0
2017-04-03 15:05:00,105.75,105.76,105.64,105.69,22084.0,88.3504,88.3588,88.2585,88.3003,22084.0
2017-04-03 15:10:00,105.7,105.8,105.67,105.78,24899.0,88.3087,88.3922,88.2836,88.3755,24899.0
2017-04-03 15:15:00,105.78,105.8,105.69,105.69,28327.0,88.3755,88.3922,88.3003,88.3003,28327.0
2017-04-03 15:20:00,105.7,105.72,105.63,105.69,50517.0,88.3087,88.3254,88.2502,88.3003,50517.0
2017-04-03 15:25:00,105.67,105.69,105.52,105.54,51465.0,88.2836,88.3003,88.1583,88.175,51465.0
2017-04-03 15:30:00,105.54,105.57,105.44,105.5,67781.0,88.175,88.2001,88.0914,88.1416,67781.0
2017-04-03 15:35:00,105.51,105.6,105.49,105.58,36919.0,88.1499,88.2251,88.1332,88.2084,36919.0
2017-04-03 15:40:00,105.58,105.62,105.46,105.5,56688.0,88.2084,88.2418,88.1082,88.1416,56688.0
2017-04-03 15:45:00,105.5,105.53,105.4,105.41,113440.0,88.1416,88.1666,88.058,88.0664,113440.0
2017-04-03 15:50:00,105.42,105.5,105.38,105.49,92041.0,88.0747,88.1416,88.0413,88.1332,92041.0
2017-04-03 15:55:00,105.49,105.58,105.47,105.49,149631.0,88.1332,88.2084,88.1165,88.1332,149631.0
2017-04-04 09:30:00,105.71,105.9,105.13,105.69,73844.0,88.317,88.4758,87.8325,88.3003,73844.0
2017-04-04 09:35:00,105.72,105.72,105.31,105.39,32731.0,88.3254,88.3254,87.9828,88.0497,32731.0
2017-04-04 09:40:00,105.44,105.82,105.44,105.68,35751.0,88.0914,88.4089,88.0914,88.292,35751.0
2017-04-04 09:45:00,105.75,106.05,105.74,106.02,27109.0,88.3504,88.6011,88.3421,88.576,27109.0
2017-04-04 09:50:00,106.03,106.06,105.94,105.98,32353.0,88.5844,88.6094,88.5092,88.5426,32353.0
2017-04-04 09:55:00,105.96,106.15,105.93,106.13,22493.0,88.5259,88.6846,88.5008,88.6679,22493.0
2017-04-04 10:00:00,106.14,106.19,105.95,106.04,35283.0,88.6763,88.718,88.5175,88.5927,35283.0
2017-04-04 10:05:00,106.04,106.05,105.85,105.89,39066.0,88.5927,88.6011,88.434,88.4674,39066.0
2017-04-04 10:10:00,105.86,106.01,105.74,105.97,27692.0,88.4423,88.5677,88.3421,88.5342,27692.0
2017-04-04 10:15:00,106.0,106.02,105.9,105.9,25332.0,88.5593,88.576,88.4758,88.4758,25332.0
2017-04-04 10:20:00,105.9,105.99,105.9,105.96,15944.0,88.4758,88.551,88.4758,88.5259,15944.0
2017-04-04 10:25:00,105.95,106.01,105.93,105.99,14610.0,88.5175,88.5677,88.5008,88.551,14610.0
2017-04-04 10:30:00,105.98,106.13,105.97,106.04,18771.0,88.5426,88.6679,88.5342,88.5927,18771.0
2017-04-04 10:35:00,106.05,106.13,106.0,106.01,46313.0,88.6011,88.6679,88.5593,88.5677,46313.0
2017-04-04 10:40:00,106.05,106.09,105.89,105.89,16999.0,88.6011,88.6345,88.4674,88.4674,16999.0
2017-04-04 10:45:00,105.87,105.94,105.84,105.86,15052.0,88.4507,88.5092,88.4256,88.4423,15052.0
2017-04-04 10:50:00,105.85,105.92,105.84,105.9,18018.0,88.434,88.4925,88.4256,88.4758,18018.0
2017-04-04 10:55:00,105.9,106.03,105.89,105.96,16073.0,88.4758,88.5844,88.4674,88.5259,16073.0
2017-04-04 11:00:00,105.96,106.24,105.94,106.24,9856.0,88.5259,88.7598,88.5092,88.7598,9856.0
2017-04-04 11:05:00,106.24,106.34,106.05,106.33,47042.0,88.7598,88.8434,88.6011,88.835,47042.0
2017-04-04 11:10:00,106.31,106.32,106.19,106.2,13773.0,88.8183,88.8267,88.718,88.7264,13773.0
2017-04-04 11:15:00,106.19,106.3,106.18,106.27,14418.0,88.718,88.8099,88.7097,88.7849,14418.0
2017-04-04 11:20:00,106.29,106.33,106.26,106.33,34141.0,88.8016,88.835,88.7765,88.835,34141.0
2017-04-04 11:25:00,106.35,106.4,106.25,106.27,14620.0,88.8517,88.8935,88.7682,88.7849,14620.0
2017-04-04 11:30:00,106.28,106.31,106.16,106.25,19108.0,88.7932,88.8183,88.693,88.7682,19108.0
2017-04-04 11:35:00,106.22,106.32,106.16,106.26,14275.0,88.7431,88.8267,88.693,88.7765,14275.0
2017-04-04 11:40:00,106.28,106.31,106.25,106.29,12784.0,88.7932,88.8183,88.7682,88.8016,12784.0
2017-04-04 11:45:00,106.3,106.45,106.3,106.42,18940.0,88.8099,88.9353,88.8099,88.9102,18940.0
2017-04-04 11:50:00,106.43,106.47,106.37,106.39,43634.0,88.9186,88.952,88.8684,88.8851,43634.0
2017-04-04 11:55:00,106.38,106.48,106.35,106.43,14731.0,88.8768,88.9603,88.8517,88.9186,14731.0
2017-04-04 12:00:00,106.42,106.44,106.33,106.44,39206.0,88.9102,88.9269,88.835,88.9269,39206.0
2017-04-04 12:05:00,106.41,106.5,106.41,106.48,17116.0,88.9018,88.977,88.9018,88.9603,17116.0
2017-04-04 12:10:00,106.48,106.53,106.47,106.51,14634.0,88.9603,89.0021,88.952,88.9854,14634.0
2017-04-04 12:15:00,106.52,106.61,106.51,106.6,13947.0,88.9937,89.0689,88.9854,89.0606,13947.0
2017-04-04 12:20:00,106.6,106.6,106.46,106.47,11376.0,89.0606,89.0606,88.9436,88.952,11376.0
2017-04-04 12:25:00,106.47,106.54,106.46,106.5,16081.0,88.952,89.0105,88.9436,88.977,16081.0
2017-04-04 12:30:00,106.52,106.57,106.51,106.56,11572.0,88.9937,89.0355,88.9854,89.0272,11572.0
2017-04-04 12:35:00,106.56,106.6,106.53,106.55,14099.0,89.0272,89.0606,89.0021,89.0188,14099.0
2017-04-04 12:40:00,106.56,106.6,106.54,106.58,8797.0,89.0272,89.0606,89.0105,89.0439,8797.0
2017-04-04 12:45:00,106.56,106.61,106.48,106.48,24108.0,89.0272,89.0689,88.9603,88.9603,24108.0
2017-04-04 12:50:00,106.48,106.57,106.48,106.49,16957.0,88.9603,89.0355,88.9603,88.9687,16957.0
2017-04-04 12:55:00,106.48,106.53,106.45,106.51,15679.0,88.9603,89.0021,88.9353,88.9854,15679.0
2017-04-04 13:00:00,106.5,106.51,106.37,106.43,19401.0,88.977,88.9854,88.8684,88.9186,19401.0
2017-04-04 13:05:00,106.42,106.43,106.34,106.4,120583.0,88.9102,88.9186,88.8434,88.8935,120583.0
2017-04-04 13:10:00,106.38,106.59,106.38,106.59,25830.0,88.8768,89.0522,88.8768,89.0522,25830.0
2017-04-04 13:15:00,106.58,106.62,106.53,106.59,38944.0,89.0439,89.0773,89.0021,89.0522,38944.0
2017-04-04 13:20:00,106.58,106.62,106.58,106.62,4599.0,89.0439,89.0773,89.0439,89.0773,4599.0
2017-04-04 13:25:00,106.62,106.68,106.61,106.65,26663.0,89.0773,89.1274,89.0689,89.1024,26663.0
2017-04-04 13:30:00,106.65,106.7,106.64,106.69,17467.0,89.1024,89.1441,89.094,89.1358,17467.0
2017-04-04 13:35:00,106.7,106.74,106.68,106.72,15070.0,89.1441,89.1775,89.1274,89.1608,15070.0
2017-04-04 13:40:00,106.71,106.72,106.69,106.71,11617.0,89.1525,89.1608,89.1358,89.1525,11617.0
2017-04-04 13:45:00,106.7,106.7,106.64,106.64,16519.0,89.1441,89.1441,89.094,89.094,16519.0
2017-04-04 13:50:00,106.65,106.72,106.62,106.72,22561.0,89.1024,89.1608,89.0773,89.1608,22561.0
2017-04-04 13:55:00,106.71,106.78,106.7,106.74,24338.0,89.1525,89.211,89.1441,89.1775,24338.0
2017-04-04 14:00:00,106.73,106.77,106.66,106.66,30404.0,89.1692,89.2026,89.1107,89.1107,30404.0
2017-04-04 14:05:00,106.66,106.73,106.64,106.69,18766.0,89.1107,89.1692,89.094,89.1358,18766.0
2017-04-04 14:10:00,106.67,106.69,106.64,106.68,18930.0,89.1191,89.1358,89.094,89.1274,18930.0
2017-04-04 14:15:00,106.68,106.73,106.66,106.71,14744.0,89.1274,89.1692,89.1107,89.1525,14744.0
2017-04-04 14:20:00,106.7,106.71,106.65,106.71,13530.0,89.1441,89.1525,89.1024,89.1525,13530.0
2017-04-04 14:25:00,106.7,106.79,106.7,106.79,16149.0,89.1441,89.2193,89.1441,89.2193,16149.0
2017-04-04 14:30:00,106.79,106.92,106.78,106.92,33335.0,89.2193,89.3279,89.211,89.3279,33335.0
2017-04-04 14:35:00,106.92,107.02,106.91,107.02,65378.0,89.3279,89.4115,89.3196,89.4115,65378.0
2017-04-04 14:40:00,107.01,107.06,106.94,107.01,35833.0,89.4031,89.4449,89.3446,89.4031,35833.0
2017-04-04 14:45:00,107.0,107.0,106.9,106.93,39209.0,89.3948,89.3948,89.3112,89.3363,39209.0
2017-04-04 14:50:00,106.93,106.98,106.91,106.95,18292.0,89.3363,89.3781,89.3196,89.353,18292.0
2017-04-04 14:55:00,106.95,106.97,106.9,106.92,22444.0,89.353,89.3697,89.3112,89.3279,22444.0
2017-04-04 15:00:00,106.9,106.97,106.88,106.96,30018.0,89.3112,89.3697,89.2945,89.3614,30018.0
2017-04-04 15:05:00,106.96,106.99,106.92,106.92,23031.0,89.3614,89.3864,89.3279,89.3279,23031.0
2017-04-04 15:10:00,106.91,106.97,106.87,106.9,42168.0,89.3196,89.3697,89.2862,89.3112,42168.0
2017-04-04 15:15:00,106.9,106.93,106.84,106.91,24088.0,89.3112,89.3363,89.2611,89.3196,24088.0
2017-04-04 15:20:00,106.91,106.93,106.84,106.91,25489.0,89.3196,89.3363,89.2611,89.3196,25489.0
2017-04-04 15:25:00,106.91,106.98,106.88,106.96,36331.0,89.3196,89.3781,89.2945,89.3614,36331.0
2017-04-04 15:30:00,106.97,107.05,106.96,107.02,53790.0,89.3697,89.4365,89.3614,89.4115,53790.0
2017-04-04 15:35:00,107.02,107.11,107.0,107.11,46146.0,89.4115,89.4867,89.3948,89.4867,46146.0
2017-04-04 15:40:00,107.09,107.11,107.04,107.1,51988.0,89.47,89.4867,89.4282,89.4783,51988.0
2017-04-04 15:45:00,107.09,107.1,107.03,107.06,82363.0,89.47,89.4783,89.4198,89.4449,82363.0
2017-04-04 15:50:00,107.07,107.12,107.02,107.12,108701.0,89.4533,89.495,89.4115,89.495,108701.0
2017-04-04 15:55:00,107.12,107.24,107.1,107.21,172025.0,89.495,89.5953,89.4783,89.5702,172025.0
2017-04-05 09:30:00,107.95,108.5,107.69,108.39,175691.0,90.1885,90.648,89.9712,90.5561,175691.0
2017-04-05 09:35:00,108.35,108.6,108.31,108.52,55205.0,90.5226,90.7315,90.4892,90.6647,55205.0
2017-04-05 09:40:00,108.54,109.08,108.52,109.0,52770.0,90.6814,91.1325,90.6647,91.0657,52770.0
2017-04-05 09:45:00,109.04,109.34,108.98,109.26,68769.0,91.0991,91.3498,91.049,91.2829,68769.0
2017-04-05 09:50:00,109.26,109.29,109.07,109.24,63855.0,91.2829,91.308,91.1242,91.2662,63855.0
2017-04-05 09:55:00,109.26,109.54,109.26,109.37,38543.0,91.2829,91.5169,91.2829,91.3748,38543.0
2017-04-05 10:00:00,109.37,109.4,109.15,109.3,102094.0,91.3748,91.3999,91.191,91.3163,102094.0
2017-04-05 10:05:00,109.27,109.3,109.08,109.13,71586.0,91.2913,91.3163,91.1325,91.1743,71586.0
2017-04-05 10:10:00,109.13,109.14,109.07,109.09,31932.0,91.1743,91.1827,91.1242,91.1409,31932.0
2017-04-05 10:15:00,109.08,109.26,109.0,109.01,36506.0,91.1325,91.2829,91.0657,91.0741,36506.0
2017-04-05 10:20:00,109.02,109.07,108.71,108.72,38046.0,91.0824,91.1242,90.8234,90.8318,38046.0
2017-04-05 10:25:00,108.73,108.85,108.68,108.72,25715.0,90.8401,90.9404,90.7984,90.8318,25715.0
2017-04-05 10:30:00,108.7,108.7,108.21,108.25,37575.0,90.8151,90.8151,90.4057,90.4391,37575.0
2017-04-05 10:35:00,108.22,108.25,108.07,108.14,40161.0,90.414,90.4391,90.2887,90.3472,40161.0
2017-04-05 10:40:00,108.21,108.35,108.19,108.31,38487.0,90.4057,90.5226,90.389,90.4892,38487.0
2017-04-05 10:45:00,108.29,108.34,107.92,107.95,73638.0,90.4725,90.5143,90.1634,90.1885,73638.0
2017-04-05 10:50:00,107.96,108.07,107.88,108.04,21283.0,90.1968,90.2887,90.13,90.2637,21283.0
2017-04-05 10:55:00,108.04,108.15,108.04,108.1,35990.0,90.2637,90.3556,90.2637,90.3138,35990.0
2017-04-05 11:00:00,108.09,108.11,107.88,107.89,24569.0,90.3054,90.3221,90.13,90.1383,24569.0
2017-04-05 11:05:00,107.89,107.9,107.78,107.83,29877.0,90.1383,90.1467,90.0464,90.0882,29877.0
2017-04-05 11:10:00,107.82,107.94,107.8,107.91,11315.0,90.0799,90.1801,90.0631,90.155,11315.0
2017-04-05 11:15:00,107.93,107.97,107.76,107.82,13212.0,90.1718,90.2052,90.0297,90.0799,13212.0
2017-04-05 11:20:00,107.82,107.91,107.75,107.8,14062.0,90.0799,90.155,90.0214,90.0631,14062.0
2017-04-05 11:25:00,107.84,107.9,107.75,107.84,26640.0,90.0966,90.1467,90.0214,90.0966,26640.0
2017-04-05 11:30:00,107.81,108.06,107.78,107.94,15073.0,90.0715,90.2804,90.0464,90.1801,15073.0
2017-04-05 11:35:00,107.93,108.05,107.87,108.03,20151.0,90.1718,90.272,90.1216,90.2553,20151.0
2017-04-05 11:40:00,108.03,108.12,108.01,108.06,29464.0,90.2553,90.3305,90.2386,90.2804,29464.0
2017-04-05 11:45:00,108.04,108.08,107.95,107.98,25882.0,90.2637,90.2971,90.1885,90.2135,25882.0
2017-04-05 11:50:00,107.98,108.07,107.97,108.04,15182.0,90.2135,90.2887,90.2052,90.2637,15182.0
2017-04-05 11:55:00,108.05,108.11,108.02,108.03,28884.0,90.272,90.3221,90.2469,90.2553,28884.0
2017-04-05 12:00:00,108.04,108.1,107.99,108.02,8946.0,90.2637,90.3138,90.2219,90.2469,8946.0
2017-04-05 12:05:00,108.01,108.12,107.99,108.04,19514.0,90.2386,90.3305,90.2219,90.2637,19514.0
2017-04-05 12:10:00,108.04,108.09,108.04,108.04,9229.0,90.2637,90.3054,90.2637,90.2637,9229.0
2017-04-05 12:15:00,108.06,108.08,107.95,107.95,12677.0,90.2804,90.2971,90.1885,90.1885,12677.0
2017-04-05 12:20:00,107.96,108.13,107.96,108.07,13293.0,90.1968,90.3388,90.1968,90.2887,13293.0
2017-04-05 12:25:00,108.07,108.15,108.06,108.08,14325.0,90.2887,90.3556,90.2804,90.2971,14325.0
2017-04-05 12:30:00,108.07,108.07,108.01,108.07,16132.0,90.2887,90.2887,90.2386,90.2887,16132.0
2017-04-05 12:35:00,108.07,108.1,108.04,108.06,7871.0,90.2887,90.3138,90.2637,90.2804,7871.0
2017-04-05 12:40:00,108.07,108.18,108.06,108.18,9837.0,90.2887,90.3806,90.2804,90.3806,9837.0
2017-04-05 12:45:00,108.18,108.2,108.13,108.15,11380.0,90.3806,90.3973,90.3388,90.3556,11380.0
2017-04-05 12:50:00,108.15,108.2,108.15,108.17,6361.0,90.3556,90.3973,90.3556,90.3723,6361.0
2017-04-05 12:55:00,108.16,108.17,108.08,108.12,9354.0,90.3639,90.3723,90.2971,90.3305,9354.0
2017-04-05 13:00:00,108.14,108.23,108.14,108.23,23262.0,90.3472,90.4224,90.3472,90.4224,23262.0
2017-04-05 13:05:00,108.23,108.25,108.17,108.2,41510.0,90.4224,90.4391,90.3723,90.3973,41510.0
2017-04-05 13:10:00,108.21,108.22,108.11,108.14,46911.0,90.4057,90.414,90.3221,90.3472,46911.0
2017-04-05 13:15:00,108.13,108.16,108.08,108.08,11035.0,90.3388,90.3639,90.2971,90.2971,11035.0
2017-04-05 13:20:00,108.06,108.11,108.01,108.11,10358.0,90.2804,90.3221,90.2386,90.3221,10358.0
2017-04-05 13:25:00,108.13,108.16,108.1,108.11,6972.0,90.3388,90.3639,90.3138,90.3221,6972.0
2017-04-05 13:30:00,108.14,108.21,108.13,108.18,29761.0,90.3472,90.4057,90.3388,90.3806,29761.0
2017-04-05 13:35:00,108.19,108.19,108.09,108.1,42108.0,90.389,90.389,90.3054,90.3138,42108.0
2017-04-05 13:40:00,108.11,108.11,108.04,108.11,9785.0,90.3221,90.3221,90.2637,90.3221,9785.0
2017-04-05 13:45:00,108.11,108.2,108.11,108.18,22788.0,90.3221,90.3973,90.3221,90.3806,22788.0
2017-04-05 13:50:00,108.17,108.18,108.11,108.15,27484.0,90.3723,90.3806,90.3221,90.3556,27484.0
2017-04-05 13:55:00,108.18,108.25,108.14,108.25,32208.0,90.3806,90.4391,90.3472,90.4391,32208.0
2017-04-05 14:00:00,108.24,108.24,108.02,108.1,15234.0,90.4307,90.4307,90.2469,90.3138,15234.0
2017-04-05 14:05:00,108.15,108.15,108.04,108.04,10417.0,90.3556,90.3556,90.2637,90.2637,10417.0
2017-04-05 14:10:00,108.04,108.14,107.92,107.94,14655.0,90.2637,90.3472,90.1634,90.1801,14655.0
2017-04-05 14:15:00,107.94,108.01,107.9,107.94,9380.0,90.1801,90.2386,90.1467,90.1801,9380.0
2017-04-05 14:20:00,107.98,108.03,107.85,107.85,16392.0,90.2135,90.2553,90.1049,90.1049,16392.0
2017-04-05 14:25:00,107.86,107.93,107.83,107.86,7894.0,90.1133,90.1718,90.0882,90.1133,7894.0
2017-04-05 14:30:00,107.86,107.92,107.75,107.76,20279.0,90.1133,90.1634,90.0214,90.0297,20279.0
2017-04-05 14:35:00,107.74,107.81,107.66,107.67,15307.0,90.013,90.0715,89.9462,89.9545,15307.0
2017-04-05 14:40:00,107.66,107.75,107.64,107.75,9087.0,89.9462,90.0214,89.9295,90.0214,9087.0
2017-04-05 14:45:00,107.74,107.74,107.66,107.7,16478.0,90.013,90.013,89.9462,89.9796,16478.0
2017-04-05 14:50:00,107.72,107.72,107.42,107.45,15952.0,89.9963,89.9963,89.7457,89.7707,15952.0
2017-04-05 14:55:00,107.46,107.53,107.42,107.43,10695.0,89.7791,89.8376,89.7457,89.754,10695.0
2017-04-05 15:00:00,107.41,107.58,107.36,107.55,14688.0,89.7373,89.8793,89.6955,89.8543,14688.0
2017-04-05 15:05:00,107.55,107.6,107.46,107.51,47795.0,89.8543,89.896,89.7791,89.8209,47795.0
2017-04-05 15:10:00,107.51,107.54,107.35,107.36,17954.0,89.8209,89.8459,89.6872,89.6955,17954.0
2017-04-05 15:15:00,107.37,107.42,107.29,107.35,28214.0,89.7039,89.7457,89.6371,89.6872,28214.0
2017-04-05 15:20:00,107.33,107.34,106.91,106.97,29242.0,89.6705,89.6788,89.3196,89.3697,29242.0
2017-04-05 15:25:00,106.96,107.09,106.83,107.08,28427.0,89.3614,89.47,89.2527,89.4616,28427.0
2017-04-05 15:30:00,107.09,107.09,106.57,106.68,42804.0,89.47,89.47,89.0355,89.1274,42804.0
2017-04-05 15:35:00,106.68,107.02,106.66,106.96,38577.0,89.1274,89.4115,89.1107,89.3614,38577.0
2017-04-05 15:40:00,106.94,106.97,106.81,106.91,37394.0,89.3446,89.3697,89.236,89.3196,37394.0
2017-04-05 15:45:00,106.89,106.95,106.75,106.78,40995.0,89.3029,89.353,89.1859,89.211,40995.0
2017-04-05 15:50:00,106.76,107.0,106.75,106.94,66439.0,89.1943,89.3948,89.1859,89.3446,66439.0
2017-04-05 15:55:00,106.93,106.94,106.67,106.73,131442.0,89.3363,89.3446,89.1191,89.1692,131442.0
2017-04-06 09:30:00,104.79,106.17,104.77,106.17,247935.0,87.5484,88.7013,87.5317,88.7013,247935.0
2017-04-06 09:35:00,106.16,106.74,106.16,106.54,144021.0,88.693,89.1775,88.693,89.0105,144021.0
2017-04-06 09:40:00,106.51,107.0,106.47,106.8,113404.0,88.9854,89.3948,88.952,89.2277,113404.0
2017-04-06 09:45:00,106.8,106.8,106.17,106.2,83181.0,89.2277,89.2277,88.7013,88.7264,83181.0
2017-04-06 09:50:00,106.19,106.65,106.19,106.65,60933.0,88.718,89.1024,88.718,89.1024,60933.0
2017-04-06 09:55:00,106.69,106.76,106.28,106.32,68315.0,89.1358,89.1943,88.7932,88.8267,68315.0
2017-04-06 10:00:00,106.34,106.42,106.14,106.14,64617.0,88.8434,88.9102,88.6763,88.6763,64617.0
2017-04-06 10:05:00,106.17,106.42,106.17,106.42,97720.0,88.7013,88.9102,88.7013,88.9102,97720.0
2017-04-06 10:10:00,106.42,106.54,106.35,106.51,86724.0,88.9102,89.0105,88.8517,88.9854,86724.0
2017-04-06 10:15:00,106.48,106.82,106.48,106.62,64338.0,88.9603,89.2444,88.9603,89.0773,64338.0
2017-04-06 10:20:00,106.61,106.8,106.57,106.8,67410.0,89.0689,89.2277,89.0355,89.2277,67410.0
2017-04-06 10:25:00,106.79,106.97,106.66,106.89,47027.0,89.2193,89.3697,89.1107,89.3029,47027.0
2017-04-06 10:30:00,106.9,107.33,106.9,107.31,93847.0,89.3112,89.6705,89.3112,89.6538,93847.0
2017-04-06 10:35:00,107.29,107.39,107.25,107.34,62813.0,89.6371,89.7206,89.6036,89.6788,62813.0
2017-04-06 10:40:00,107.34,107.35,107.0,107.15,40070.0,89.6788,89.6872,89.3948,89.5201,40070.0
2017-04-06 10:45:00,107.11,107.12,106.94,106.98,40029.0,89.4867,89.495,89.3446,89.3781,40029.0
2017-04-06 10:50:00,106.95,107.01,106.84,106.98,46263.0,89.353,89.4031,89.2611,89.3781,46263.0
2017-04-06 10:55:00,107.0,107.08,106.83,106.86,29904.0,89.3948,89.4616,89.2527,89.2778,29904.0
2017-04-06 11:00:00,106.89,107.02,106.87,106.87,39142.0,89.3029,89.4115,89.2862,89.2862,39142.0
2017-04-06 11:05:00,106.85,106.94,106.81,106.85,37691.0,89.2695,89.3446,89.236,89.2695,37691.0
2017-04-06 11:10:00,106.86,107.08,106.84,106.99,37757.0,89.2778,89.4616,89.2611,89.3864,37757.0
2017-04-06 11:15:00,106.98,107.03,106.86,106.86,39819.0,89.3781,89.4198,89.2778,89.2778,39819.0
2017-04-06 11:20:00,106.86,107.14,106.84,107.07,29588.0,89.2778,89.5117,89.2611,89.4533,29588.0
2017-04-06 11:25:00,107.08,107.13,107.02,107.03,29694.0,89.4616,89.5034,89.4115,89.4198,29694.0
2017-04-06 11:30:00,107.05,107.16,107.02,107.11,60371.0,89.4365,89.5284,89.4115,89.4867,60371.0
2017-04-06 11:35:00,107.12,107.17,107.0,107.01,44831.0,89.495,89.5368,89.3948,89.4031,44831.0
2017-04-06 11:40:00,107.03,107.06,106.89,106.9,48105.0,89.4198,89.4449,89.3029,89.3112,48105.0
2017-04-06 11:45:00,106.9,107.03,106.85,106.98,29385.0,89.3112,89.4198,89.2695,89.3781,29385.0
2017-04-06 11:50:00,106.99,107.0,106.89,106.89,36142.0,89.3864,89.3948,89.3029,89.3029,36142.0
2017-04-06 11:55:00,106.89,107.03,106.86,107.01,34225.0,89.3029,89.4198,89.2778,89.4031,34225.0
2017-04-06 12:00:00,107.02,107.1,107.0,107.04,29037.0,89.4115,89.4783,89.3948,89.4282,29037.0
2017-04-06 12:05:00,107.04,107.04,106.91,106.94,57929.0,89.4282,89.4282,89.3196,89.3446,57929.0
2017-04-06 12:10:00,106.95,107.09,106.89,107.08,23877.0,89.353,89.47,89.3029,89.4616,23877.0
2017-04-06 12:15:00,107.07,107.25,107.07,107.25,25701.0,89.4533,89.6036,89.4533,89.6036,25701.0
2017-04-06 12:20:00,107.24,107.3,107.12,107.15,33156.0,89.5953,89.6454,89.495,89.5201,33156.0
2017-04-06 12:25:00,107.13,107.13,107.07,107.07,12482.0,89.5034,89.5034,89.4533,89.4533,12482.0
2017-04-06 12:30:00,107.09,107.18,107.09,107.11,17768.0,89.47,89.5452,89.47,89.4867,17768.0
2017-04-06 12:35:00,107.1,107.12,106.85,106.91,34709.0,89.4783,89.495,89.2695,89.3196,34709.0
2017-04-06 12:40:00,106.89,107.01,106.87,106.98,11308.0,89.3029,89.4031,89.2862,89.3781,11308.0
2017-04-06 12:45:00,106.97,107.07,106.92,107.01,13967.0,89.3697,89.4533,89.3279,89.4031,13967.0
2017-04-06 12:50:00,107.0,107.04,106.98,106.99,23574.0,89.3948,89.4282,89.3781,89.3864,23574.0
2017-04-06 12:55:00,107.0,107.03,106.81,106.86,23912.0,89.3948,89.4198,89.236,89.2778,23912.0
2017-04-06 13:00:00,106.89,107.0,106.86,106.97,12133.0,89.3029,89.3948,89.2778,89.3697,12133.0
2017-04-06 13:05:00,106.97,107.02,106.79,106.89,45529.0,89.3697,89.4115,89.2193,89.3029,45529.0
2017-04-06 13:10:00,106.87,106.91,106.72,106.83,39375.0,89.2862,89.3196,89.1608,89.2527,39375.0
2017-04-06 13:15:00,106.85,106.99,106.85,106.98,16477.0,89.2695,89.3864,89.2695,89.3781,16477.0
2017-04-06 13:20:00,107.01,107.12,106.89,106.98,39523.0,89.4031,89.495,89.3029,89.3781,39523.0
2017-04-06 13:25:00,107.01,107.03,106.96,106.96,18641.0,89.4031,89.4198,89.3614,89.3614,18641.0
2017-04-06 13:30:00,106.97,107.15,106.94,107.15,16471.0,89.3697,89.5201,89.3446,89.5201,16471.0
2017-04-06 13:35:00,107.16,107.16,107.07,107.07,15390.0,89.5284,89.5284,89.4533,89.4533,15390.0
2017-04-06 13:40:00,107.08,107.14,107.02,107.14,15473.0,89.4616,89.5117,89.4115,89.5117,15473.0
2017-04-06 13:45:00,107.15,107.19,107.11,107.16,41501.0,89.5201,89.5535,89.4867,89.5284,41501.0
2017-04-06 13:50:00,107.16,107.2,107.09,107.13,40694.0,89.5284,89.5619,89.47,89.5034,40694.0
2017-04-06 13:55:00,107.13,107.13,106.98,107.0,14923.0,89.5034,89.5034,89.3781,89.3948,14923.0
2017-04-06 14:00:00,107.01,107.09,106.99,107.0,25734.0,89.4031,89.47,89.3864,89.3948,25734.0
2017-04-06 14:05:00,107.0,107.1,106.99,107.05,35905.0,89.3948,89.4783,89.3864,89.4365,35905.0
2017-04-06 14:10:00,107.05,107.05,106.94,106.94,21543.0,89.4365,89.4365,89.3446,89.3446,21543.0
2017-04-06 14:15:00,106.94,107.0,106.91,106.94,20305.0,89.3446,89.3948,89.3196,89.3446,20305.0
2017-04-06 14:20:00,106.94,107.0,106.92,106.95,21733.0,89.3446,89.3948,89.3279,89.353,21733.0
2017-04-06 14:25:00,106.94,106.94,106.7,106.73,22318.0,89.3446,89.3446,89.1441,89.1692,22318.0
2017-04-06 14:30:00,106.73,106.88,106.69,106.88,14161.0,89.1692,89.2945,89.1358,89.2945,14161.0
2017-04-06 14:35:00,106.88,106.95,106.83,106.93,20104.0,89.2945,89.353,89.2527,89.3363,20104.0
2017-04-06 14:40:00,106.91,106.96,106.81,106.96,18956.0,89.3196,89.3614,89.236,89.3614,18956.0
2017-04-06 14:45:00,106.93,107.06,106.84,106.89,39908.0,89.3363,89.4449,89.2611,89.3029,39908.0
2017-04-06 14:50:00,106.85,106.92,106.77,106.82,39235.0,89.2695,89.3279,89.2026,89.2444,39235.0
2017-04-06 14:55:00,106.83,106.86,106.69,106.72,35307.0,89.2527,89.2778,89.1358,89.1608,35307.0
2017-04-06 15:00:00,106.71,106.9,106.71,106.89,51573.0,89.1525,89.3112,89.1525,89.3029,51573.0
2017-04-06 15:05:00,106.88,107.1,106.8,107.08,72842.0,89.2945,89.4783,89.2277,89.4616,72842.0
2017-04-06 15:10:00,107.07,107.16,107.07,107.13,46920.0,89.4533,89.5284,89.4533,89.5034,46920.0
2017-04-06 15:15:00,107.14,107.23,107.11,107.21,30151.0,89.5117,89.5869,89.4867,89.5702,30151.0
2017-04-06 15:20:00,107.21,107.22,107.09,107.19,37657.0,89.5702,89.5786,89.47,89.5535,37657.0
2017-04-06 15:25:00,107.16,107.24,107.13,107.2,39489.0,89.5284,89.5953,89.5034,89.5619,39489.0
2017-04-06 15:30:00,107.18,107.19,106.99,107.11,43590.0,89.5452,89.5535,89.3864,89.4867,43590.0
2017-04-06 15:35:00,107.11,107.23,107.1,107.19,67389.0,89.4867,89.5869,89.4783,89.5535,67389.0
2017-04-06 15:40:00,107.2,107.33,107.2,107.28,83343.0,89.5619,89.6705,89.5619,89.6287,83343.0
2017-04-06 15:45:00,107.27,107.27,107.11,107.2,122869.0,89.6203,89.6203,89.4867,89.5619,122869.0
2017-04-06 15:50:00,107.19,107.2,107.02,107.04,62223.0,89.5535,89.5619,89.4115,89.4282,62223.0
2017-04-06 15:55:00,107.03,107.2,106.93,107.08,189146.0,89.4198,89.5619,89.3363,89.4616,189146.0
2017-04-07 09:30:00,107.33,107.34,106.65,107.0,43373.0,89.6705,89.6788,89.1024,89.3948,43373.0
2017-04-07 09:35:00,107.08,107.59,107.04,107.57,23764.0,89.4616,89.8877,89.4282,89.871,23764.0
2017-04-07 09:40:00,107.62,107.62,107.17,107.27,25552.0,89.9128,89.9128,89.5368,89.6203,25552.0
2017-04-07 09:45:00,107.24,107.29,107.09,107.27,14141.0,89.5953,89.6371,89.47,89.6203,14141.0
2017-04-07 09:50:00,107.25,107.36,106.84,106.9,19356.0,89.6036,89.6955,89.2611,89.3112,19356.0
2017-04-07 09:55:00,106.88,106.9,106.68,106.69,18242.0,89.2945,89.3112,89.1274,89.1358,18242.0
2017-04-07 10:00:00,106.66,106.74,106.57,106.7,30114.0,89.1107,89.1775,89.0355,89.1441,30114.0
2017-04-07 10:05:00,106.74,106.98,106.71,106.98,22196.0,89.1775,89.3781,89.1525,89.3781,22196.0
2017-04-07 10:10:00,107.0,107.31,106.87,107.21,21866.0,89.3948,89.6538,89.2862,89.5702,21866.0
2017-04-07 10:15:00,107.18,107.24,107.11,107.18,17335.0,89.5452,89.5953,89.4867,89.5452,17335.0
2017-04-07 10:20:00,107.22,107.34,107.2,107.34,9550.0,89.5786,89.6788,89.5619,89.6788,9550.0
2017-04-07 10:25:00,107.36,107.36,107.25,107.26,12692.0,89.6955,89.6955,89.6036,89.612,12692.0
2017-04-07 10:30:00,107.26,107.27,107.17,107.25,14888.0,89.612,89.6203,89.5368,89.6036,14888.0
2017-04-07 10:35:00,107.27,107.36,107.23,107.35,18299.0,89.6203,89.6955,89.5869,89.6872,18299.0
2017-04-07 10:40:00,107.32,107.37,107.21,107.23,17080.0,89.6621,89.7039,89.5702,89.5869,17080.0
2017-04-07 10:45:00,107.24,107.24,106.85,106.89,8693.0,89.5953,89.5953,89.2695,89.3029,8693.0
2017-04-07 10:50:00,106.86,107.03,106.86,107.03,17595.0,89.2778,89.4198,89.2778,89.4198,17595.0
2017-04-07 10:55:00,107.01,107.02,106.88,106.94,11573.0,89.4031,89.4115,89.2945,89.3446,11573.0
2017-04-07 11:00:00,106.96,107.03,106.84,106.86,33692.0,89.3614,89.4198,89.2611,89.2778,33692.0
2017-04-07 11:05:00,106.84,106.89,106.71,106.71,15939.0,89.2611,89.3029,89.1525,89.1525,15939.0
2017-04-07 11:10:00,106.71,106.74,106.61,106.69,21309.0,89.1525,89.1775,89.0689,89.1358,21309.0
2017-04-07 11:15:00,106.68,106.8,106.64,106.75,43790.0,89.1274,89.2277,89.094,89.1859,43790.0
2017-04-07 11:20:00,106.76,107.01,106.76,106.98,19132.0,89.1943,89.4031,89.1943,89.3781,19132.0
2017-04-07 11:25:00,106.98,107.17,106.98,106.99,23716.0,89.3781,89.5368,89.3781,89.3864,23716.0
2017-04-07 11:30:00,107.02,107.1,106.93,107.0,50908.0,89.4115,89.4783,89.3363,89.3948,50908.0
2017-04-07 11:35:00,107.01,107.07,106.89,106.96,22160.0,89.4031,89.4533,89.3029,89.3614,22160.0
2017-04-07 11:40:00,106.94,106.97,106.83,106.93,14090.0,89.3446,89.3697,89.2527,89.3363,14090.0
2017-04-07 11:45:00,106.94,106.99,106.89,106.97,25959.0,89.3446,89.3864,89.3029,89.3697,25959.0
2017-04-07 11:50:00,106.96,107.07,106.9,107.05,33452.0,89.3614,89.4533,89.3112,89.4365,33452.0
2017-04-07 11:55:00,107.01,107.07,106.98,106.99,19118.0,89.4031,89.4533,89.3781,89.3864,19118.0
2017-04-07 12:00:00,106.99,107.19,106.98,107.16,21259.0,89.3864,89.5535,89.3781,89.5284,21259.0
2017-04-07 12:05:00,107.15,107.34,107.13,107.34,15485.0,89.5201,89.6788,89.5034,89.6788,15485.0
2017-04-07 12:10:00,107.34,107.34,107.18,107.25,13339.0,89.6788,89.6788,89.5452,89.6036,13339.0
2017-04-07 12:15:00,107.23,107.29,107.22,107.27,8134.0,89.5869,89.6371,89.5786,89.6203,8134.0
2017-04-07 12:20:00,107.28,107.32,107.28,107.28,7178.0,89.6287,89.6621,89.6287,89.6287,7178.0
2017-04-07 12:25:00,107.28,107.37,107.27,107.35,8749.0,89.6287,89.7039,89.6203,89.6872,8749.0
2017-04-07 12:30:00,107.36,107.42,107.32,107.34,8824.0,89.6955,89.7457,89.6621,89.6788,8824.0
2017-04-07 12:35:00,107.34,107.34,107.2,107.2,6477.0,89.6788,89.6788,89.5619,89.5619,6477.0
2017-04-07 12:40:00,107.2,107.27,107.18,107.24,11810.0,89.5619,89.6203,89.5452,89.5953,11810.0
2017-04-07 12:45:00,107.21,107.32,107.2,107.28,11506.0,89.5702,89.6621,89.5619,89.6287,11506.0
2017-04-07 12:50:00,107.28,107.3,107.24,107.26,13311.0,89.6287,89.6454,89.5953,89.612,13311.0
2017-04-07 12:55:00,107.3,107.37,107.27,107.36,16726.0,89.6454,89.7039,89.6203,89.6955,16726.0
2017-04-07 13:00:00,107.33,107.33,107.22,107.22,9246.0,89.6705,89.6705,89.5786,89.5786,9246.0
2017-04-07 13:05:00,107.25,107.34,107.23,107.3,22007.0,89.6036,89.6788,89.5869,89.6454,22007.0
2017-04-07 13:10:00,107.3,107.42,107.29,107.36,12067.0,89.6454,89.7457,89.6371,89.6955,12067.0
2017-04-07 13:15:00,107.36,107.41,107.31,107.31,9707.0,89.6955,89.7373,89.6538,89.6538,9707.0
2017-04-07 13:20:00,107.33,107.42,107.33,107.39,10784.0,89.6705,89.7457,89.6705,89.7206,10784.0
2017-04-07 13:25:00,107.39,107.51,107.32,107.46,11874.0,89.7206,89.8209,89.6621,89.7791,11874.0
2017-04-07 13:30:00,107.45,107.63,107.45,107.57,14605.0,89.7707,89.9211,89.7707,89.871,14605.0
2017-04-07 13:35:00,107.58,107.58,107.45,107.48,7297.0,89.8793,89.8793,89.7707,89.7958,7297.0
2017-04-07 13:40:00,107.49,107.52,107.33,107.35,37769.0,89.8041,89.8292,89.6705,89.6872,37769.0
2017-04-07 13:45:00,107.35,107.58,107.32,107.58,21834.0,89.6872,89.8793,89.6621,89.8793,21834.0
2017-04-07 13:50:00,107.57,107.64,107.5,107.56,11491.0,89.871,89.9295,89.8125,89.8626,11491.0
2017-04-07 13:55:00,107.56,107.68,107.56,107.61,16358.0,89.8626,89.9629,89.8626,89.9044,16358.0
2017-04-07 14:00:00,107.6,107.71,107.6,107.64,19125.0,89.896,89.988,89.896,89.9295,19125.0
2017-04-07 14:05:00,107.64,107.74,107.64,107.7,15098.0,89.9295,90.013,89.9295,89.9796,15098.0
2017-04-07 14:10:00,107.69,107.78,107.67,107.73,30500.0,89.9712,90.0464,89.9545,90.0047,30500.0
2017-04-07 14:15:00,107.74,107.74,107.62,107.66,15121.0,90.013,90.013,89.9128,89.9462,15121.0
2017-04-07 14:20:00,107.66,107.68,107.57,107.57,16982.0,89.9462,89.9629,89.871,89.871,16982.0
2017-04-07 14:25:00,107.58,107.61,107.54,107.56,16971.0,89.8793,89.9044,89.8459,89.8626,16971.0
2017-04-07 14:30:00,107.55,107.55,107.39,107.39,29101.0,89.8543,89.8543,89.7206,89.7206,29101.0
2017-04-07 14:35:00,107.41,107.42,107.3,107.38,14100.0,89.7373,89.7457,89.6454,89.7122,14100.0
2017-04-07 14:40:00,107.36,107.4,107.24,107.27,16730.0,89.6955,89.729,89.5953,89.6203,16730.0
2017-04-07 14:45:00,107.27,107.4,107.27,107.37,11969.0,89.6203,89.729,89.6203,89.7039,11969.0
2017-04-07 14:50:00,107.33,107.37,107.22,107.29,6072.0,89.6705,89.7039,89.5786,89.6371,6072.0
2017-04-07 14:55:00,107.3,107.33,107.23,107.23,12734.0,89.6454,89.6705,89.5869,89.5869,12734.0
2017-04-07 15:00:00,107.23,107.3,107.19,107.25,9541.0,89.5869,89.6454,89.5535,89.6036,9541.0
2017-04-07 15:05:00,107.25,107.27,107.13,107.17,12450.0,89.6036,89.6203,89.5034,89.5368,12450.0
2017-04-07 15:10:00,107.17,107.3,107.17,107.24,12976.0,89.5368,89.6454,89.5368,89.5953,12976.0
2017-04-07 15:15:00,107.26,107.29,107.21,107.23,14581.0,89.612,89.6371,89.5702,89.5869,14581.0
2017-04-07 15:20:00,107.23,107.31,107.22,107.25,20338.0,89.5869,89.6538,89.5786,89.6036,20338.0
2017-04-07 15:25:00,107.25,107.28,107.13,107.17,28374.0,89.6036,89.6287,89.5034,89.5368,28374.0
2017-04-07 15:30:00,107.17,107.2,107.1,107.17,23830.0,89.5368,89.5619,89.4783,89.5368,23830.0
2017-04-07 15:35:00,107.15,107.19,107.06,107.11,22715.0,89.5201,89.5535,89.4449,89.4867,22715.0
2017-04-07 15:40:00,107.1,107.14,107.04,107.04,25003.0,89.4783,89.5117,89.4282,89.4282,25003.0
2017-04-07 15:45:00,107.03,107.16,107.03,107.08,45567.0,89.4198,89.5284,89.4198,89.4616,45567.0
2017-04-07 15:50:00,107.09,107.16,107.07,107.11,49625.0,89.47,89.5284,89.4533,89.4867,49625.0
2017-04-07 15:55:00,107.1,107.15,107.0,107.02,102502.0,89.4783,89.5201,89.3948,89.4115,102502.0
2017-04-10 09:30:00,107.57,108.37,107.5,108.34,100297.0,89.871,90.5394,89.8125,90.5143,100297.0
2017-04-10 09:35:00,108.28,108.29,107.89,108.06,53699.0,90.4642,90.4725,90.1383,90.2804,53699.0
2017-04-10 09:40:00,108.06,108.25,107.97,108.01,25893.0,90.2804,90.4391,90.2052,90.2386,25893.0
2017-04-10 09:45:00,108.02,108.16,107.86,108.03,24933.0,90.2469,90.3639,90.1133,90.2553,24933.0
2017-04-10 09:50:00,108.06,108.19,107.89,108.09,17272.0,90.2804,90.389,90.1383,90.3054,17272.0
2017-04-10 09:55:00,108.11,108.18,107.91,108.14,36904.0,90.3221,90.3806,90.155,90.3472,36904.0
2017-04-10 10:00:00,108.11,108.17,108.03,108.06,17994.0,90.3221,90.3723,90.2553,90.2804,17994.0
2017-04-10 10:05:00,108.1,108.31,108.1,108.23,23073.0,90.3138,90.4892,90.3138,90.4224,23073.0
2017-04-10 10:10:00,108.22,108.25,108.15,108.24,12651.0,90.414,90.4391,90.3556,90.4307,12651.0
2017-04-10 10:15:00,108.25,108.28,108.09,108.23,18570.0,90.4391,90.4642,90.3054,90.4224,18570.0
2017-04-10 10:20:00,108.24,108.35,108.2,108.23,18215.0,90.4307,90.5226,90.3973,90.4224,18215.0
2017-04-10 10:25:00,108.23,108.23,107.9,107.99,70569.0,90.4224,90.4224,90.1467,90.2219,70569.0
2017-04-10 10:30:00,107.99,108.17,107.96,108.17,29151.0,90.2219,90.3723,90.1968,90.3723,29151.0
2017-04-10 10:35:00,108.14,108.24,108.09,108.11,20084.0,90.3472,90.4307,90.3054,90.3221,20084.0
2017-04-10 10:40:00,108.14,108.15,108.04,108.1,18893.0,90.3472,90.3556,90.2637,90.3138,18893.0
2017-04-10 10:45:00,108.13,108.19,108.06,108.14,14573.0,90.3388,90.389,90.2804,90.3472,14573.0
2017-04-10 10:50:00,108.05,108.12,107.99,108.05,7729.0,90.272,90.3305,90.2219,90.272,7729.0
2017-04-10 10:55:00,108.05,108.15,107.98,107.99,17968.0,90.272,90.3556,90.2135,90.2219,17968.0
2017-04-10 11:00:00,108.01,108.12,107.99,108.09,14771.0,90.2386,90.3305,90.2219,90.3054,14771.0
2017-04-10 11:05:00,108.09,108.2,108.0,108.12,31869.0,90.3054,90.3973,90.2302,90.3305,31869.0
2017-04-10 11:10:00,108.13,108.37,108.13,108.33,31626.0,90.3388,90.5394,90.3388,90.5059,31626.0
2017-04-10 11:15:00,108.34,108.39,108.16,108.17,30604.0,90.5143,90.5561,90.3639,90.3723,30604.0
2017-04-10 11:20:00,108.15,108.21,108.01,108.07,32280.0,90.3556,90.4057,90.2386,90.2887,32280.0
2017-04-10 11:25:00,108.05,108.09,107.98,108.01,17182.0,90.272,90.3054,90.2135,90.2386,17182.0
2017-04-10 11:30:00,108.05,108.05,107.76,107.82,21874.0,90.272,90.272,90.0297,90.0799,21874.0
2017-04-10 11:35:00,107.8,107.85,107.72,107.77,22143.0,90.0631,90.1049,89.9963,90.0381,22143.0
2017-04-10 11:40:00,107.77,107.79,107.56,107.64,27776.0,90.0381,90.0548,89.8626,89.9295,27776.0
2017-04-10 11:45:00,107.65,107.82,107.57,107.82,19789.0,89.9378,90.0799,89.871,90.0799,19789.0
2017-04-10 11:50:00,107.81,107.83,107.7,107.73,10926.0,90.0715,90.0882,89.9796,90.0047,10926.0
2017-04-10 11:55:00,107.75,107.79,107.68,107.78,14568.0,90.0214,90.0548,89.9629,90.0464,14568.0
2017-04-10 12:00:00,107.77,107.88,107.72,107.82,11702.0,90.0381,90.13,89.9963,90.0799,11702.0
2017-04-10 12:05:00,107.83,107.84,107.68,107.73,12112.0,90.0882,90.0966,89.9629,90.0047,12112.0
2017-04-10 12:10:00,107.76,107.76,107.45,107.51,9748.0,90.0297,90.0297,89.7707,89.8209,9748.0
2017-04-10 12:15:00,107.52,107.65,107.52,107.58,9512.0,89.8292,89.9378,89.8292,89.8793,9512.0
2017-04-10 12:20:00,107.56,107.68,107.52,107.59,12839.0,89.8626,89.9629,89.8292,89.8877,12839.0
2017-04-10 12:25:00,107.57,107.68,107.56,107.61,6200.0,89.871,89.9629,89.8626,89.9044,6200.0
2017-04-10 12:30:00,107.64,107.78,107.62,107.77,16455.0,89.9295,90.0464,89.9128,90.0381,16455.0
2017-04-10 12:35:00,107.75,107.78,107.67,107.77,13804.0,90.0214,90.0464,89.9545,90.0381,13804.0
2017-04-10 12:40:00,107.77,107.87,107.76,107.84,16603.0,90.0381,90.1216,90.0297,90.0966,16603.0
2017-04-10 12:45:00,107.82,107.95,107.82,107.95,13054.0,90.0799,90.1885,90.0799,90.1885,13054.0
2017-04-10 12:50:00,107.95,108.08,107.94,107.96,17205.0,90.1885,90.2971,90.1801,90.1968,17205.0
2017-04-10 12:55:00,107.96,107.98,107.91,107.93,25246.0,90.1968,90.2135,90.155,90.1718,25246.0
2017-04-10 13:00:00,107.93,107.96,107.86,107.87,15791.0,90.1718,90.1968,90.1133,90.1216,15791.0
2017-04-10 13:05:00,107.87,107.96,107.86,107.95,12524.0,90.1216,90.1968,90.1133,90.1885,12524.0
2017-04-10 13:10:00,107.95,107.97,107.91,107.96,9880.0,90.1885,90.2052,90.155,90.1968,9880.0
2017-04-10 13:15:00,107.96,107.96,107.88,107.92,14990.0,90.1968,90.1968,90.13,90.1634,14990.0
2017-04-10 13:20:00,107.92,107.96,107.91,107.92,9453.0,90.1634,90.1968,90.155,90.1634,9453.0
2017-04-10 13:25:00,107.91,107.93,107.86,107.87,6987.0,90.155,90.1718,90.1133,90.1216,6987.0
2017-04-10 13:30:00,107.85,107.91,107.78,107.88,12079.0,90.1049,90.155,90.0464,90.13,12079.0
2017-04-10 13:35:00,107.88,108.01,107.87,107.94,23583.0,90.13,90.2386,90.1216,90.1801,23583.0
2017-04-10 13:40:00,107.94,107.97,107.9,107.97,9627.0,90.1801,90.2052,90.1467,90.2052,9627.0
2017-04-10 13:45:00,107.99,108.0,107.91,107.94,10250.0,90.2219,90.2302,90.155,90.1801,10250.0
2017-04-10 13:50:00,107.94,107.95,107.88,107.91,8488.0,90.1801,90.1885,90.13,90.155,8488.0
2017-04-10 13:55:00,107.92,107.97,107.92,107.94,13766.0,90.1634,90.2052,90.1634,90.1801,13766.0
2017-04-10 14:00:00,107.94,107.96,107.78,107.78,15724.0,90.1801,90.1968,90.0464,90.0464,15724.0
2017-04-10 14:05:00,107.78,107.84,107.78,107.83,11272.0,90.0464,90.0966,90.0464,90.0882,11272.0
2017-04-10 14:10:00,107.85,107.89,107.82,107.88,14185.0,90.1049,90.1383,90.0799,90.13,14185.0
2017-04-10 14:15:00,107.87,107.93,107.85,107.91,15244.0,90.1216,90.1718,90.1049,90.155,15244.0
2017-04-10 14:20:00,107.91,108.0,107.89,107.97,23923.0,90.155,90.2302,90.1383,90.2052,23923.0
2017-04-10 14:25:00,107.97,107.97,107.84,107.86,19571.0,90.2052,90.2052,90.0966,90.1133,19571.0
2017-04-10 14:30:00,107.86,107.92,107.84,107.89,11203.0,90.1133,90.1634,90.0966,90.1383,11203.0
2017-04-10 14:35:00,107.9,107.91,107.84,107.86,13230.0,90.1467,90.155,90.0966,90.1133,13230.0
2017-04-10 14:40:00,107.88,107.96,107.83,107.95,17728.0,90.13,90.1968,90.0882,90.1885,17728.0
2017-04-10 14:45:00,107.96,108.06,107.94,108.0,18907.0,90.1968,90.2804,90.1801,90.2302,18907.0
2017-04-10 14:50:00,108.01,108.08,107.99,108.04,53386.0,90.2386,90.2971,90.2219,90.2637,53386.0
2017-04-10 14:55:00,108.03,108.08,107.97,107.98,16416.0,90.2553,90.2971,90.2052,90.2135,16416.0
2017-04-10 15:00:00,107.97,108.04,107.96,108.02,27527.0,90.2052,90.2637,90.1968,90.2469,27527.0
2017-04-10 15:05:00,108.02,108.11,108.0,108.0,32103.0,90.2469,90.3221,90.2302,90.2302,32103.0
2017-04-10 15:10:00,107.99,108.03,107.97,107.99,19434.0,90.2219,90.2553,90.2052,90.2219,19434.0
2017-04-10 15:15:00,107.99,108.04,107.91,107.98,46103.0,90.2219,90.2637,90.155,90.2135,46103.0
2017-04-10 15:20:00,107.99,107.99,107.8,107.89,28439.0,90.2219,90.2219,90.0631,90.1383,28439.0
2017-04-10 15:25:00,107.89,107.9,107.83,107.87,31928.0,90.1383,90.1467,90.0882,90.1216,31928.0
2017-04-10 15:30:00,107.86,107.86,107.72,107.83,39515.0,90.1133,90.1133,89.9963,90.0882,39515.0
2017-04-10 15:35:00,107.84,107.88,107.75,107.79,56942.0,90.0966,90.13,90.0214,90.0548,56942.0
2017-04-10 15:40:00,107.79,107.79,107.69,107.75,34764.0,90.0548,90.0548,89.9712,90.0214,34764.0
2017-04-10 15:45:00,107.75,107.77,107.65,107.65,44259.0,90.0214,90.0381,89.9378,89.9378,44259.0
2017-04-10 15:50:00,107.64,107.72,107.59,107.62,50368.0,89.9295,89.9963,89.8877,89.9128,50368.0
2017-04-10 15:55:00,107.62,107.65,107.54,107.59,113945.0,89.9128,89.9378,89.8459,89.8877,113945.0
2017-04-11 09:30:00,107.21,107.77,106.9,106.93,56882.0,89.5702,90.0381,89.3112,89.3363,56882.0
2017-04-11 09:35:00,106.88,107.08,106.76,106.99,15006.0,89.2945,89.4616,89.1943,89.3864,15006.0
2017-04-11 09:40:00,107.01,107.01,106.58,106.65,26698.0,89.4031,89.4031,89.0439,89.1024,26698.0
2017-04-11 09:45:00,106.61,106.75,106.54,106.61,21914.0,89.0689,89.1859,89.0105,89.0689,21914.0
2017-04-11 09:50:00,106.59,106.8,106.44,106.67,22763.0,89.0522,89.2277,88.9269,89.1191,22763.0
2017-04-11 09:55:00,106.66,106.76,106.55,106.76,30995.0,89.1107,89.1943,89.0188,89.1943,30995.0
2017-04-11 10:00:00,106.77,106.92,106.65,106.92,38828.0,89.2026,89.3279,89.1024,89.3279,38828.0
2017-04-11 10:05:00,106.94,106.99,106.82,106.89,41878.0,89.3446,89.3864,89.2444,89.3029,41878.0
2017-04-11 10:10:00,106.88,107.11,106.83,106.9,138842.0,89.2945,89.4867,89.2527,89.3112,138842.0
2017-04-11 10:15:00,106.91,107.02,106.89,106.98,80411.0,89.3196,89.4115,89.3029,89.3781,80411.0
2017-04-11 10:20:00,106.96,106.99,106.65,106.73,40215.0,89.3614,89.3864,89.1024,89.1692,40215.0
2017-04-11 10:25:00,106.7,106.97,106.7,106.95,11547.0,89.1441,89.3697,89.1441,89.353,11547.0
2017-04-11 10:30:00,106.93,106.93,106.4,106.43,11179.0,89.3363,89.3363,88.8935,88.9186,11179.0
2017-04-11 10:35:00,106.45,106.75,106.41,106.7,9763.0,88.9353,89.1859,88.9018,89.1441,9763.0
2017-04-11 10:40:00,106.69,106.75,106.49,106.58,10078.0,89.1358,89.1859,88.9687,89.0439,10078.0
2017-04-11 10:45:00,106.61,106.71,106.56,106.59,12458.0,89.0689,89.1525,89.0272,89.0522,12458.0
2017-04-11 10:50:00,106.61,106.62,106.26,106.3,27343.0,89.0689,89.0773,88.7765,88.8099,27343.0
2017-04-11 10:55:00,106.31,106.46,106.26,106.45,23011.0,88.8183,88.9436,88.7765,88.9353,23011.0
2017-04-11 11:00:00,106.44,106.69,106.33,106.66,24706.0,88.9269,89.1358,88.835,89.1107,24706.0
2017-04-11 11:05:00,106.64,106.78,106.64,106.65,21767.0,89.094,89.211,89.094,89.1024,21767.0
2017-04-11 11:10:00,106.66,106.73,106.45,106.48,11998.0,89.1107,89.1692,88.9353,88.9603,11998.0
2017-04-11 11:15:00,106.46,106.54,106.32,106.47,17004.0,88.9436,89.0105,88.8267,88.952,17004.0
2017-04-11 11:20:00,106.48,106.64,106.39,106.61,17220.0,88.9603,89.094,88.8851,89.0689,17220.0
2017-04-11 11:25:00,106.61,106.69,106.5,106.65,19089.0,89.0689,89.1358,88.977,89.1024,19089.0
2017-04-11 11:30:00,106.67,106.69,106.48,106.51,21619.0,89.1191,89.1358,88.9603,88.9854,21619.0
2017-04-11 11:35:00,106.5,106.68,106.48,106.62,18875.0,88.977,89.1274,88.9603,89.0773,18875.0
2017-04-11 11:40:00,106.64,106.74,106.57,106.59,20526.0,89.094,89.1775,89.0355,89.0522,20526.0
2017-04-11 11:45:00,106.59,106.89,106.5,106.89,35809.0,89.0522,89.3029,88.977,89.3029,35809.0
2017-04-11 11:50:00,106.83,106.85,106.62,106.77,33545.0,89.2527,89.2695,89.0773,89.2026,33545.0
2017-04-11 11:55:00,106.78,106.91,106.74,106.8,7081.0,89.211,89.3196,89.1775,89.2277,7081.0
2017-04-11 12:00:00,106.77,106.78,106.59,106.66,9100.0,89.2026,89.211,89.0522,89.1107,9100.0
2017-04-11 12:05:00,106.66,106.76,106.65,106.71,11500.0,89.1107,89.1943,89.1024,89.1525,11500.0
2017-04-11 12:10:00,106.74,106.81,106.64,106.77,11704.0,89.1775,89.236,89.094,89.2026,11704.0
2017-04-11 12:15:00,106.74,106.88,106.74,106.87,39685.0,89.1775,89.2945,89.1775,89.2862,39685.0
2017-04-11 12:20:00,106.85,107.01,106.83,106.95,38357.0,89.2695,89.4031,89.2527,89.353,38357.0
2017-04-11 12:25:00,106.93,106.99,106.89,106.99,19277.0,89.3363,89.3864,89.3029,89.3864,19277.0
2017-04-11 12:30:00,106.96,107.13,106.95,107.13,23765.0,89.3614,89.5034,89.353,89.5034,23765.0
2017-04-11 12:35:00,107.12,107.23,107.07,107.19,9989.0,89.495,89.5869,89.4533,89.5535,9989.0
2017-04-11 12:40:00,107.15,107.17,106.98,107.0,5200.0,89.5201,89.5368,89.3781,89.3948,5200.0
2017-04-11 12:45:00,106.99,107.04,106.93,106.98,10240.0,89.3864,89.4282,89.3363,89.3781,10240.0
2017-04-11 12:50:00,106.95,107.14,106.95,107.14,7664.0,89.353,89.5117,89.353,89.5117,7664.0
2017-04-11 12:55:00,107.15,107.16,107.08,107.15,9710.0,89.5201,89.5284,89.4616,89.5201,9710.0
2017-04-11 13:00:00,107.15,107.29,107.15,107.28,17797.0,89.5201,89.6371,89.5201,89.6287,17797.0
2017-04-11 13:05:00,107.31,107.39,107.28,107.32,20359.0,89.6538,89.7206,89.6287,89.6621,20359.0
2017-04-11 13:10:00,107.32,107.34,107.24,107.3,9533.0,89.6621,89.6788,89.5953,89.6454,9533.0
2017-04-11 13:15:00,107.28,107.32,107.24,107.32,4500.0,89.6287,89.6621,89.5953,89.6621,4500.0
2017-04-11 13:20:00,107.32,107.35,107.13,107.13,10334.0,89.6621,89.6872,89.5034,89.5034,10334.0
2017-04-11 13:25:00,107.15,107.26,107.15,107.16,7800.0,89.5201,89.612,89.5201,89.5284,7800.0
2017-04-11 13:30:00,107.19,107.24,107.15,107.17,7000.0,89.5535,89.5953,89.5201,89.5368,7000.0
2017-04-11 13:35:00,107.21,107.41,107.21,107.37,9072.0,89.5702,89.7373,89.5702,89.7039,9072.0
2017-04-11 13:40:00,107.4,107.42,107.16,107.16,10706.0,89.729,89.7457,89.5284,89.5284,10706.0
2017-04-11 13:45:00,107.21,107.3,107.16,107.23,5650.0,89.5702,89.6454,89.5284,89.5869,5650.0
2017-04-11 13:50:00,107.24,107.28,107.18,107.22,6700.0,89.5953,89.6287,89.5452,89.5786,6700.0
2017-04-11 13:55:00,107.25,107.28,107.16,107.27,11313.0,89.6036,89.6287,89.5284,89.6203,11313.0
2017-04-11 14:00:00,107.32,107.34,107.2,107.24,14832.0,89.6621,89.6788,89.5619,89.5953,14832.0
2017-04-11 14:05:00,107.24,107.32,107.24,107.28,11127.0,89.5953,89.6621,89.5953,89.6287,11127.0
2017-04-11 14:10:00,107.28,107.29,107.01,107.07,11708.0,89.6287,89.6371,89.4031,89.4533,11708.0
2017-04-11 14:15:00,107.09,107.22,107.06,107.19,11047.0,89.47,89.5786,89.4449,89.5535,11047.0
2017-04-11 14:20:00,107.2,107.27,107.17,107.23,10978.0,89.5619,89.6203,89.5368,89.5869,10978.0
2017-04-11 14:25:00,107.25,107.33,107.16,107.33,10602.0,89.6036,89.6705,89.5284,89.6705,10602.0
2017-04-11 14:30:00,107.3,107.32,107.18,107.26,11297.0,89.6454,89.6621,89.5452,89.612,11297.0
2017-04-11 14:35:00,107.28,107.34,107.26,107.28,15517.0,89.6287,89.6788,89.612,89.6287,15517.0
2017-04-11 14:40:00,107.3,107.35,107.18,107.2,16520.0,89.6454,89.6872,89.5452,89.5619,16520.0
2017-04-11 14:45:00,107.22,107.38,107.22,107.37,13044.0,89.5786,89.7122,89.5786,89.7039,13044.0
2017-04-11 14:50:00,107.37,107.51,107.32,107.46,22950.0,89.7039,89.8209,89.6621,89.7791,22950.0
2017-04-11 14:55:00,107.45,107.47,107.31,107.31,21463.0,89.7707,89.7874,89.6538,89.6538,21463.0
2017-04-11 15:00:00,107.35,107.44,107.31,107.42,15677.0,89.6872,89.7624,89.6538,89.7457,15677.0
2017-04-11 15:05:00,107.41,107.42,107.2,107.29,19002.0,89.7373,89.7457,89.5619,89.6371,19002.0
2017-04-11 15:10:00,107.28,107.34,107.14,107.16,18458.0,89.6287,89.6788,89.5117,89.5284,18458.0
2017-04-11 15:15:00,107.17,107.27,107.15,107.25,38727.0,89.5368,89.6203,89.5201,89.6036,38727.0
2017-04-11 15:20:00,107.25,107.27,107.15,107.21,22398.0,89.6036,89.6203,89.5201,89.5702,22398.0
2017-04-11 15:25:00,107.21,107.28,107.18,107.27,31990.0,89.5702,89.6287,89.5452,89.6203,31990.0
2017-04-11 15:30:00,107.26,107.42,107.23,107.39,34062.0,89.612,89.7457,89.5869,89.7206,34062.0
2017-04-11 15:35:00,107.41,107.44,107.34,107.43,30769.0,89.7373,89.7624,89.6788,89.754,30769.0
2017-04-11 15:40:00,107.44,107.45,107.22,107.27,29585.0,89.7624,89.7707,89.5786,89.6203,29585.0
2017-04-11 15:45:00,107.27,107.36,107.23,107.33,34897.0,89.6203,89.6955,89.5869,89.6705,34897.0
2017-04-11 15:50:00,107.34,107.45,107.34,107.43,49595.0,89.6788,89.7707,89.6788,89.754,49595.0
2017-04-11 15:55:00,107.42,107.66,107.38,107.63,133625.0,89.7457,89.9462,89.7122,89.9211,133625.0
2017-04-12 09:30:00,108.08,108.13,107.03,107.54,126989.0,90.2971,90.3388,89.4198,89.8459,126989.0
2017-04-12 09:35:00,107.52,107.52,107.16,107.25,18492.0,89.8292,89.8292,89.5284,89.6036,18492.0
2017-04-12 09:40:00,107.23,107.34,107.0,107.16,19064.0,89.5869,89.6788,89.3948,89.5284,19064.0
2017-04-12 09:45:00,107.2,107.31,106.97,106.97,47900.0,89.5619,89.6538,89.3697,89.3697,47900.0
2017-04-12 09:50:00,106.97,107.14,106.95,107.03,34883.0,89.3697,89.5117,89.353,89.4198,34883.0
2017-04-12 09:55:00,107.03,107.04,106.74,106.74,21409.0,89.4198,89.4282,89.1775,89.1775,21409.0
2017-04-12 10:00:00,106.69,106.87,106.64,106.85,24086.0,89.1358,89.2862,89.094,89.2695,24086.0
2017-04-12 10:05:00,106.88,106.92,106.75,106.76,18079.0,89.2945,89.3279,89.1859,89.1943,18079.0
2017-04-12 10:10:00,106.79,106.8,106.66,106.79,24365.0,89.2193,89.2277,89.1107,89.2193,24365.0
2017-04-12 10:15:00,106.79,107.05,106.78,107.0,17257.0,89.2193,89.4365,89.211,89.3948,17257.0
2017-04-12 10:20:00,106.98,107.01,106.87,106.91,17871.0,89.3781,89.4031,89.2862,89.3196,17871.0
2017-04-12 10:25:00,106.89,106.9,106.7,106.77,27687.0,89.3029,89.3112,89.1441,89.2026,27687.0
2017-04-12 10:30:00,106.8,106.92,106.72,106.84,28908.0,89.2277,89.3279,89.1608,89.2611,28908.0
2017-04-12 10:35:00,106.86,106.95,106.82,106.86,54756.0,89.2778,89.353,89.2444,89.2778,54756.0
2017-04-12 10:40:00,106.91,106.95,106.85,106.91,87119.0,89.3196,89.353,89.2695,89.3196,87119.0
2017-04-12 10:45:00,106.91,106.93,106.47,106.54,87541.0,89.3196,89.3363,88.952,89.0105,87541.0
2017-04-12 10:50:00,106.52,106.55,106.4,106.48,21954.0,88.9937,89.0188,88.8935,88.9603,21954.0
2017-04-12 10:55:00,106.49,106.53,106.44,106.47,20037.0,88.9687,89.0021,88.9269,88.952,20037.0
2017-04-12 11:00:00,106.47,106.52,106.43,106.45,28444.0,88.952,88.9937,88.9186,88.9353,28444.0
2017-04-12 11:05:00,106.46,106.57,106.46,106.49,24057.0,88.9436,89.0355,88.9436,88.9687,24057.0
2017-04-12 11:10:00,106.49,106.55,106.45,106.46,18491.0,88.9687,89.0188,88.9353,88.9436,18491.0
2017-04-12 11:15:00,106.47,106.47,106.3,106.39,16189.0,88.952,88.952,88.8099,88.8851,16189.0
2017-04-12 11:20:00,106.39,106.47,106.3,106.32,26736.0,88.8851,88.952,88.8099,88.8267,26736.0
2017-04-12 11:25:00,106.32,106.36,106.26,106.27,44094.0,88.8267,88.8601,88.7765,88.7849,44094.0
2017-04-12 11:30:00,106.27,106.27,106.12,106.12,44697.0,88.7849,88.7849,88.6596,88.6596,44697.0
2017-04-12 11:35:00,106.13,106.14,105.92,105.96,27890.0,88.6679,88.6763,88.4925,88.5259,27890.0
2017-04-12 11:40:00,105.95,106.0,105.92,105.95,20481.0,88.5175,88.5593,88.4925,88.5175,20481.0
2017-04-12 11:45:00,105.96,105.96,105.8,105.85,22070.0,88.5259,88.5259,88.3922,88.434,22070.0
2017-04-12 11:50:00,105.85,105.86,105.67,105.73,23976.0,88.434,88.4423,88.2836,88.3337,23976.0
2017-04-12 11:55:00,105.71,105.89,105.68,105.83,28166.0,88.317,88.4674,88.292,88.4173,28166.0
2017-04-12 12:00:00,105.84,105.97,105.77,105.94,25774.0,88.4256,88.5342,88.3671,88.5092,25774.0
2017-04-12 12:05:00,105.93,106.04,105.93,106.02,10221.0,88.5008,88.5927,88.5008,88.576,10221.0
2017-04-12 12:10:00,106.06,106.24,106.06,106.17,12770.0,88.6094,88.7598,88.6094,88.7013,12770.0
2017-04-12 12:15:00,106.18,106.24,106.04,106.13,22788.0,88.7097,88.7598,88.5927,88.6679,22788.0
2017-04-12 12:20:00,106.08,106.14,106.06,106.07,11163.0,88.6261,88.6763,88.6094,88.6178,11163.0
2017-04-12 12:25:00,106.1,106.17,105.94,105.98,12453.0,88.6429,88.7013,88.5092,88.5426,12453.0
2017-04-12 12:30:00,105.98,106.02,105.95,105.96,21233.0,88.5426,88.576,88.5175,88.5259,21233.0
2017-04-12 12:35:00,105.92,105.98,105.85,105.89,45558.0,88.4925,88.5426,88.434,88.4674,45558.0
2017-04-12 12:40:00,105.89,105.93,105.77,105.85,17728.0,88.4674,88.5008,88.3671,88.434,17728.0
2017-04-12 12:45:00,105.86,105.87,105.77,105.78,14702.0,88.4423,88.4507,88.3671,88.3755,14702.0
2017-04-12 12:50:00,105.8,105.83,105.61,105.63,18189.0,88.3922,88.4173,88.2335,88.2502,18189.0
2017-04-12 12:55:00,105.65,105.68,105.54,105.67,22307.0,88.2669,88.292,88.175,88.2836,22307.0
2017-04-12 13:00:00,105.68,105.87,105.68,105.86,15643.0,88.292,88.4507,88.292,88.4423,15643.0
2017-04-12 13:05:00,105.85,105.93,105.75,105.89,22906.0,88.434,88.5008,88.3504,88.4674,22906.0
2017-04-12 13:10:00,105.9,105.93,105.78,105.79,21342.0,88.4758,88.5008,88.3755,88.3839,21342.0
2017-04-12 13:15:00,105.79,105.82,105.73,105.78,40024.0,88.3839,88.4089,88.3337,88.3755,40024.0
2017-04-12 13:20:00,105.76,105.78,105.69,105.76,20187.0,88.3588,88.3755,88.3003,88.3588,20187.0
2017-04-12 13:25:00,105.73,105.79,105.68,105.76,12959.0,88.3337,88.3839,88.292,88.3588,12959.0
2017-04-12 13:30:00,105.75,105.82,105.68,105.74,17183.0,88.3504,88.4089,88.292,88.3421,17183.0
2017-04-12 13:35:00,105.73,105.91,105.7,105.87,16288.0,88.3337,88.4841,88.3087,88.4507,16288.0
2017-04-12 13:40:00,105.9,105.96,105.79,105.82,46700.0,88.4758,88.5259,88.3839,88.4089,46700.0
2017-04-12 13:45:00,105.83,105.85,105.7,105.84,17745.0,88.4173,88.434,88.3087,88.4256,17745.0
2017-04-12 13:50:00,105.84,105.84,105.64,105.66,12676.0,88.4256,88.4256,88.2585,88.2752,12676.0
2017-04-12 13:55:00,105.65,105.8,105.58,105.78,25229.0,88.2669,88.3922,88.2084,88.3755,25229.0
2017-04-12 14:00:00,105.77,105.81,105.62,105.62,16690.0,88.3671,88.4006,88.2418,88.2418,16690.0
2017-04-12 14:05:00,105.6,105.69,105.59,105.6,27028.0,88.2251,88.3003,88.2168,88.2251,27028.0
2017-04-12 14:10:00,105.62,105.83,105.61,105.76,28679.0,88.2418,88.4173,88.2335,88.3588,28679.0
2017-04-12 14:15:00,105.76,105.9,105.75,105.83,42622.0,88.3588,88.4758,88.3504,88.4173,42622.0
2017-04-12 14:20:00,105.82,105.88,105.8,105.86,17423.0,88.4089,88.459,88.3922,88.4423,17423.0
2017-04-12 14:25:00,105.84,105.95,105.79,105.92,23455.0,88.4256,88.5175,88.3839,88.4925,23455.0
2017-04-12 14:30:00,105.89,106.06,105.87,106.04,21640.0,88.4674,88.6094,88.4507,88.5927,21640.0
2017-04-12 14:35:00,106.04,106.08,105.86,105.87,27366.0,88.5927,88.6261,88.4423,88.4507,27366.0
2017-04-12 14:40:00,105.84,105.87,105.78,105.82,47124.0,88.4256,88.4507,88.3755,88.4089,47124.0
2017-04-12 14:45:00,105.81,105.86,105.77,105.81,19737.0,88.4006,88.4423,88.3671,88.4006,19737.0
2017-04-12 14:50:00,105.82,105.94,105.76,105.94,34038.0,88.4089,88.5092,88.3588,88.5092,34038.0
2017-04-12 14:55:00,105.95,105.98,105.88,105.89,18061.0,88.5175,88.5426,88.459,88.4674,18061.0
2017-04-12 15:00:00,105.87,105.99,105.83,105.85,17417.0,88.4507,88.551,88.4173,88.434,17417.0
2017-04-12 15:05:00,105.85,105.87,105.8,105.84,16729.0,88.434,88.4507,88.3922,88.4256,16729.0
2017-04-12 15:10:00,105.84,105.9,105.66,105.74,22552.0,88.4256,88.4758,88.2752,88.3421,22552.0
2017-04-12 15:15:00,105.72,105.76,105.52,105.55,53584.0,88.3254,88.3588,88.1583,88.1833,53584.0
2017-04-12 15:20:00,105.56,105.82,105.55,105.71,31752.0,88.1917,88.4089,88.1833,88.317,31752.0
2017-04-12 15:25:00,105.73,105.78,105.59,105.68,27881.0,88.3337,88.3755,88.2168,88.292,27881.0
2017-04-12 15:30:00,105.68,105.77,105.68,105.77,40068.0,88.292,88.3671,88.292,88.3671,40068.0
2017-04-12 15:35:00,105.75,105.75,105.65,105.67,30948.0,88.3504,88.3504,88.2669,88.2836,30948.0
2017-04-12 15:40:00,105.67,105.73,105.51,105.52,53840.0,88.2836,88.3337,88.1499,88.1583,53840.0
2017-04-12 15:45:00,105.51,105.62,105.48,105.51,40390.0,88.1499,88.2418,88.1249,88.1499,40390.0
2017-04-12 15:50:00,105.49,105.59,105.48,105.54,74735.0,88.1332,88.2168,88.1249,88.175,74735.0
2017-04-12 15:55:00,105.54,105.62,105.48,105.55,160335.0,88.175,88.2418,88.1249,88.1833,160335.0
2017-04-13 09:30:00,105.5,105.5,104.97,105.29,59725.0,88.1416,88.1416,87.6988,87.9661,59725.0
2017-04-13 09:35:00,105.28,105.44,105.17,105.41,12697.0,87.9578,88.0914,87.8659,88.0664,12697.0
2017-04-13 09:40:00,105.45,105.66,105.42,105.51,20274.0,88.0998,88.2752,88.0747,88.1499,20274.0
2017-04-13 09:45:00,105.55,105.81,105.45,105.74,12817.0,88.1833,88.4006,88.0998,88.3421,12817.0
2017-04-13 09:50:00,105.75,106.04,105.73,105.88,16995.0,88.3504,88.5927,88.3337,88.459,16995.0
2017-04-13 09:55:00,105.91,106.04,105.75,105.82,30111.0,88.4841,88.5927,88.3504,88.4089,30111.0
2017-04-13 10:00:00,105.81,106.07,105.81,106.01,17097.0,88.4006,88.6178,88.4006,88.5677,17097.0
2017-04-13 10:05:00,106.01,106.01,105.75,105.78,21758.0,88.5677,88.5677,88.3504,88.3755,21758.0
2017-04-13 10:10:00,105.75,105.8,105.65,105.71,30136.0,88.3504,88.3922,88.2669,88.317,30136.0
2017-04-13 10:15:00,105.7,105.85,105.68,105.78,47124.0,88.3087,88.434,88.292,88.3755,47124.0
2017-04-13 10:20:00,105.8,105.8,105.44,105.5,52761.0,88.3922,88.3922,88.0914,88.1416,52761.0
2017-04-13 10:25:00,105.51,105.53,105.34,105.36,14276.0,88.1499,88.1666,88.0079,88.0246,14276.0
2017-04-13 10:30:00,105.4,105.67,105.36,105.64,16793.0,88.058,88.2836,88.0246,88.2585,16793.0
2017-04-13 10:35:00,105.65,105.71,105.59,105.61,10100.0,88.2669,88.317,88.2168,88.2335,10100.0
2017-04-13 10:40:00,105.58,105.62,105.48,105.57,21535.0,88.2084,88.2418,88.1249,88.2001,21535.0
2017-04-13 10:45:00,105.57,105.69,105.48,105.53,16210.0,88.2001,88.3003,88.1249,88.1666,16210.0
2017-04-13 10:50:00,105.54,105.74,105.53,105.72,17273.0,88.175,88.3421,88.1666,88.3254,17273.0
2017-04-13 10:55:00,105.73,105.74,105.63,105.63,15322.0,88.3337,88.3421,88.2502,88.2502,15322.0
2017-04-13 11:00:00,105.65,105.8,105.57,105.73,14924.0,88.2669,88.3922,88.2001,88.3337,14924.0
2017-04-13 11:05:00,105.73,105.79,105.67,105.79,11440.0,88.3337,88.3839,88.2836,88.3839,11440.0
2017-04-13 11:10:00,105.79,105.91,105.73,105.78,23443.0,88.3839,88.4841,88.3337,88.3755,23443.0
2017-04-13 11:15:00,105.8,105.8,105.66,105.66,13028.0,88.3922,88.3922,88.2752,88.2752,13028.0
2017-04-13 11:20:00,105.64,105.73,105.53,105.64,23766.0,88.2585,88.3337,88.1666,88.2585,23766.0
2017-04-13 11:25:00,105.63,105.79,105.6,105.68,19567.0,88.2502,88.3839,88.2251,88.292,19567.0
2017-04-13 11:30:00,105.68,105.76,105.6,105.75,32168.0,88.292,88.3588,88.2251,88.3504,32168.0
2017-04-13 11:35:00,105.75,105.87,105.72,105.78,28061.0,88.3504,88.4507,88.3254,88.3755,28061.0
2017-04-13 11:40:00,105.78,105.86,105.74,105.85,20959.0,88.3755,88.4423,88.3421,88.434,20959.0
2017-04-13 11:45:00,105.83,105.88,105.8,105.8,18166.0,88.4173,88.459,88.3922,88.3922,18166.0
2017-04-13 11:50:00,105.82,105.96,105.81,105.93,16480.0,88.4089,88.5259,88.4006,88.5008,16480.0
2017-04-13 11:55:00,105.94,105.95,105.8,105.83,7078.0,88.5092,88.5175,88.3922,88.4173,7078.0
2017-04-13 12:00:00,105.85,105.85,105.67,105.67,14899.0,88.434,88.434,88.2836,88.2836,14899.0
2017-04-13 12:05:00,105.67,105.7,105.53,105.6,43061.0,88.2836,88.3087,88.1666,88.2251,43061.0
2017-04-13 12:10:00,105.58,105.71,105.58,105.65,46430.0,88.2084,88.317,88.2084,88.2669,46430.0
2017-04-13 12:15:00,105.64,105.7,105.59,105.66,28352.0,88.2585,88.3087,88.2168,88.2752,28352.0
2017-04-13 12:20:00,105.65,105.67,105.51,105.52,9437.0,88.2669,88.2836,88.1499,88.1583,9437.0
2017-04-13 12:25:00,105.53,105.66,105.53,105.65,9580.0,88.1666,88.2752,88.1666,88.2669,9580.0
2017-04-13 12:30:00,105.66,105.78,105.64,105.75,17650.0,88.2752,88.3755,88.2585,88.3504,17650.0
2017-04-13 12:35:00,105.72,105.76,105.65,105.65,6208.0,88.3254,88.3588,88.2669,88.2669,6208.0
2017-04-13 12:40:00,105.65,105.67,105.45,105.54,28198.0,88.2669,88.2836,88.0998,88.175,28198.0
2017-04-13 12:45:00,105.51,105.51,105.27,105.28,11599.0,88.1499,88.1499,87.9494,87.9578,11599.0
2017-04-13 12:50:00,105.32,105.53,105.32,105.53,22935.0,87.9912,88.1666,87.9912,88.1666,22935.0
2017-04-13 12:55:00,105.53,105.53,105.41,105.45,13412.0,88.1666,88.1666,88.0664,88.0998,13412.0
2017-04-13 13:00:00,105.42,105.42,105.26,105.28,6675.0,88.0747,88.0747,87.9411,87.9578,6675.0
2017-04-13 13:05:00,105.27,105.34,105.19,105.33,14383.0,87.9494,88.0079,87.8826,87.9995,14383.0
2017-04-13 13:10:00,105.31,105.36,105.25,105.32,7951.0,87.9828,88.0246,87.9327,87.9912,7951.0
2017-04-13 13:15:00,105.33,105.45,105.32,105.42,9110.0,87.9995,88.0998,87.9912,88.0747,9110.0
2017-04-13 13:20:00,105.43,105.44,105.35,105.43,10722.0,88.0831,88.0914,88.0163,88.0831,10722.0
2017-04-13 13:25:00,105.43,105.57,105.41,105.57,8498.0,88.0831,88.2001,88.0664,88.2001,8498.0
2017-04-13 13:30:00,105.56,105.61,105.53,105.54,15644.0,88.1917,88.2335,88.1666,88.175,15644.0
2017-04-13 13:35:00,105.57,105.58,105.43,105.44,18297.0,88.2001,88.2084,88.0831,88.0914,18297.0
2017-04-13 13:40:00,105.44,105.54,105.36,105.37,13535.0,88.0914,88.175,88.0246,88.033,13535.0
2017-04-13 13:45:00,105.35,105.38,105.23,105.24,33219.0,88.0163,88.0413,87.916,87.9244,33219.0
2017-04-13 13:50:00,105.23,105.33,105.2,105.28,32700.0,87.916,87.9995,87.8909,87.9578,32700.0
2017-04-13 13:55:00,105.29,105.3,105.2,105.23,20774.0,87.9661,87.9745,87.8909,87.916,20774.0
2017-04-13 14:00:00,105.24,105.41,105.24,105.38,30165.0,87.9244,88.0664,87.9244,88.0413,30165.0
2017-04-13 14:05:00,105.37,105.59,105.34,105.58,22265.0,88.033,88.2168,88.0079,88.2084,22265.0
2017-04-13 14:10:00,105.58,105.62,105.45,105.49,17199.0,88.2084,88.2418,88.0998,88.1332,17199.0
2017-04-13 14:15:00,105.5,105.56,105.47,105.54,17839.0,88.1416,88.1917,88.1165,88.175,17839.0
2017-04-13 14:20:00,105.53,105.57,105.44,105.46,12133.0,88.1666,88.2001,88.0914,88.1082,12133.0
2017-04-13 14:25:00,105.46,105.54,105.45,105.47,12049.0,88.1082,88.175,88.0998,88.1165,12049.0
2017-04-13 14:30:00,105.47,105.55,105.42,105.45,20272.0,88.1165,88.1833,88.0747,88.0998,20272.0
2017-04-13 14:35:00,105.44,105.46,105.28,105.3,12498.0,88.0914,88.1082,87.9578,87.9745,12498.0
2017-04-13 14:40:00,105.3,105.43,105.29,105.38,18932.0,87.9745,88.0831,87.9661,88.0413,18932.0
2017-04-13 14:45:00,105.37,105.39,105.34,105.34,13431.0,88.033,88.0497,88.0079,88.0079,13431.0
2017-04-13 14:50:00,105.35,105.4,105.3,105.34,14227.0,88.0163,88.058,87.9745,88.0079,14227.0
2017-04-13 14:55:00,105.34,105.44,105.32,105.42,16263.0,88.0079,88.0914,87.9912,88.0747,16263.0
2017-04-13 15:00:00,105.41,105.48,105.41,105.44,10156.0,88.0664,88.1249,88.0664,88.0914,10156.0
2017-04-13 15:05:00,105.43,105.46,105.34,105.34,13920.0,88.0831,88.1082,88.0079,88.0079,13920.0
2017-04-13 15:10:00,105.34,105.35,105.21,105.26,30627.0,88.0079,88.0163,87.8993,87.9411,30627.0
2017-04-13 15:15:00,105.25,105.32,105.17,105.27,20632.0,87.9327,87.9912,87.8659,87.9494,20632.0
2017-04-13 15:20:00,105.28,105.3,105.24,105.25,16205.0,87.9578,87.9745,87.9244,87.9327,16205.0
2017-04-13 15:25:00,105.24,105.27,105.19,105.2,19856.0,87.9244,87.9494,87.8826,87.8909,19856.0
2017-04-13 15:30:00,105.18,105.25,105.02,105.04,38174.0,87.8742,87.9327,87.7405,87.7573,38174.0
2017-04-13 15:35:00,105.06,105.08,104.86,104.91,50444.0,87.774,87.7907,87.6069,87.6486,50444.0
2017-04-13 15:40:00,104.91,104.97,104.83,104.91,42399.0,87.6486,87.6988,87.5818,87.6486,42399.0
2017-04-13 15:45:00,104.91,105.17,104.9,105.17,50997.0,87.6486,87.8659,87.6403,87.8659,50997.0
2017-04-13 15:50:00,105.14,105.16,104.97,104.99,51120.0,87.8408,87.8575,87.6988,87.7155,51120.0
2017-04-13 15:55:00,104.98,105.03,104.78,104.78,131508.0,87.7071,87.7489,87.54,87.54,131508.0
2017-04-17 09:30:00,104.9,104.95,104.21,104.5,131200.0,87.6403,87.6821,87.0638,87.3061,131200.0
2017-04-17 09:35:00,104.49,104.54,104.22,104.32,47570.0,87.2978,87.3395,87.0722,87.1557,47570.0
2017-04-17 09:40:00,104.31,104.32,104.12,104.24,112025.0,87.1474,87.1557,86.9886,87.0889,112025.0
2017-04-17 09:45:00,104.27,104.44,104.15,104.44,77907.0,87.114,87.256,87.0137,87.256,77907.0
2017-04-17 09:50:00,104.46,104.69,104.46,104.61,31991.0,87.2727,87.4648,87.2727,87.398,31991.0
2017-04-17 09:55:00,104.65,104.85,104.61,104.62,59323.0,87.4314,87.5985,87.398,87.4064,59323.0
2017-04-17 10:00:00,104.65,104.82,104.61,104.82,61643.0,87.4314,87.5735,87.398,87.5735,61643.0
2017-04-17 10:05:00,104.85,105.01,104.82,104.98,32084.0,87.5985,87.7322,87.5735,87.7071,32084.0
2017-04-17 10:10:00,104.98,105.22,104.9,105.2,89173.0,87.7071,87.9076,87.6403,87.8909,89173.0
2017-04-17 10:15:00,105.22,105.46,105.18,105.39,37083.0,87.9076,88.1082,87.8742,88.0497,37083.0
2017-04-17 10:20:00,105.4,105.43,105.34,105.38,15034.0,88.058,88.0831,88.0079,88.0413,15034.0
2017-04-17 10:25:00,105.4,105.41,105.25,105.36,24704.0,88.058,88.0664,87.9327,88.0246,24704.0
2017-04-17 10:30:00,105.35,105.39,105.3,105.3,21130.0,88.0163,88.0497,87.9745,87.9745,21130.0
2017-04-17 10:35:00,105.3,105.39,105.19,105.2,22945.0,87.9745,88.0497,87.8826,87.8909,22945.0
2017-04-17 10:40:00,105.23,105.24,105.15,105.16,24113.0,87.916,87.9244,87.8492,87.8575,24113.0
2017-04-17 10:45:00,105.14,105.4,105.14,105.28,27004.0,87.8408,88.058,87.8408,87.9578,27004.0
2017-04-17 10:50:00,105.31,105.36,105.26,105.32,22645.0,87.9828,88.0246,87.9411,87.9912,22645.0
2017-04-17 10:55:00,105.33,105.49,105.31,105.49,21641.0,87.9995,88.1332,87.9828,88.1332,21641.0
2017-04-17 11:00:00,105.48,105.51,105.41,105.42,39809.0,88.1249,88.1499,88.0664,88.0747,39809.0
2017-04-17 11:05:00,105.43,105.5,105.41,105.49,19013.0,88.0831,88.1416,88.0664,88.1332,19013.0
2017-04-17 11:10:00,105.47,105.55,105.4,105.42,20929.0,88.1165,88.1833,88.058,88.0747,20929.0
2017-04-17 11:15:00,105.42,105.42,105.28,105.38,20074.0,88.0747,88.0747,87.9578,88.0413,20074.0
2017-04-17 11:20:00,105.39,105.41,105.33,105.38,12553.0,88.0497,88.0664,87.9995,88.0413,12553.0
2017-04-17 11:25:00,105.38,105.45,105.36,105.44,15035.0,88.0413,88.0998,88.0246,88.0914,15035.0
2017-04-17 11:30:00,105.44,105.52,105.41,105.48,20717.0,88.0914,88.1583,88.0664,88.1249,20717.0
2017-04-17 11:35:00,105.48,105.66,105.47,105.64,32613.0,88.1249,88.2752,88.1165,88.2585,32613.0
2017-04-17 11:40:00,105.64,105.7,105.54,105.56,16687.0,88.2585,88.3087,88.175,88.1917,16687.0
2017-04-17 11:45:00,105.56,105.57,105.39,105.46,14887.0,88.1917,88.2001,88.0497,88.1082,14887.0
2017-04-17 11:50:00,105.44,105.47,105.38,105.4,11926.0,88.0914,88.1165,88.0413,88.058,11926.0
2017-04-17 11:55:00,105.34,105.43,105.33,105.4,9870.0,88.0079,88.0831,87.9995,88.058,9870.0
2017-04-17 12:00:00,105.4,105.47,105.37,105.41,8127.0,88.058,88.1165,88.033,88.0664,8127.0
2017-04-17 12:05:00,105.39,105.51,105.35,105.51,7397.0,88.0497,88.1499,88.0163,88.1499,7397.0
2017-04-17 12:10:00,105.5,105.51,105.45,105.49,9052.0,88.1416,88.1499,88.0998,88.1332,9052.0
2017-04-17 12:15:00,105.5,105.51,105.43,105.43,28085.0,88.1416,88.1499,88.0831,88.0831,28085.0
2017-04-17 12:20:00,105.45,105.51,105.42,105.48,7733.0,88.0998,88.1499,88.0747,88.1249,7733.0
2017-04-17 12:25:00,105.51,105.52,105.42,105.42,8388.0,88.1499,88.1583,88.0747,88.0747,8388.0
2017-04-17 12:30:00,105.44,105.5,105.36,105.37,8960.0,88.0914,88.1416,88.0246,88.033,8960.0
2017-04-17 12:35:00,105.36,105.36,105.29,105.35,13613.0,88.0246,88.0246,87.9661,88.0163,13613.0
2017-04-17 12:40:00,105.37,105.38,105.27,105.27,9320.0,88.033,88.0413,87.9494,87.9494,9320.0
2017-04-17 12:45:00,105.29,105.32,105.17,105.23,14724.0,87.9661,87.9912,87.8659,87.916,14724.0
2017-04-17 12:50:00,105.24,105.28,105.19,105.28,8220.0,87.9244,87.9578,87.8826,87.9578,8220.0
2017-04-17 12:55:00,105.28,105.35,105.27,105.29,11476.0,87.9578,88.0163,87.9494,87.9661,11476.0
2017-04-17 13:00:00,105.29,105.3,105.21,105.21,13877.0,87.9661,87.9745,87.8993,87.8993,13877.0
2017-04-17 13:05:00,105.21,105.32,105.21,105.28,12756.0,87.8993,87.9912,87.8993,87.9578,12756.0
2017-04-17 13:10:00,105.25,105.35,105.25,105.25,6978.0,87.9327,88.0163,87.9327,87.9327,6978.0
2017-04-17 13:15:00,105.25,105.35,105.25,105.3,7451.0,87.9327,88.0163,87.9327,87.9745,7451.0
2017-04-17 13:20:00,105.31,105.36,105.29,105.31,8952.0,87.9828,88.0246,87.9661,87.9828,8952.0
2017-04-17 13:25:00,105.32,105.44,105.31,105.41,16559.0,87.9912,88.0914,87.9828,88.0664,16559.0
2017-04-17 13:30:00,105.41,105.45,105.37,105.41,25467.0,88.0664,88.0998,88.033,88.0664,25467.0
2017-04-17 13:35:00,105.42,105.43,105.31,105.34,28079.0,88.0747,88.0831,87.9828,88.0079,28079.0
2017-04-17 13:40:00,105.35,105.39,105.31,105.35,17638.0,88.0163,88.0497,87.9828,88.0163,17638.0
2017-04-17 13:45:00,105.35,105.37,105.32,105.37,11823.0,88.0163,88.033,87.9912,88.033,11823.0
2017-04-17 13:50:00,105.37,105.37,105.31,105.34,10323.0,88.033,88.033,87.9828,88.0079,10323.0
2017-04-17 13:55:00,105.34,105.37,105.31,105.34,8473.0,88.0079,88.033,87.9828,88.0079,8473.0
2017-04-17 14:00:00,105.33,105.38,105.31,105.38,11517.0,87.9995,88.0413,87.9828,88.0413,11517.0
2017-04-17 14:05:00,105.38,105.41,105.32,105.35,13345.0,88.0413,88.0664,87.9912,88.0163,13345.0
2017-04-17 14:10:00,105.36,105.42,105.33,105.34,9959.0,88.0246,88.0747,87.9995,88.0079,9959.0
2017-04-17 14:15:00,105.35,105.43,105.31,105.32,20208.0,88.0163,88.0831,87.9828,87.9912,20208.0
2017-04-17 14:20:00,105.33,105.36,105.32,105.33,19318.0,87.9995,88.0246,87.9912,87.9995,19318.0
2017-04-17 14:25:00,105.34,105.34,105.25,105.3,12535.0,88.0079,88.0079,87.9327,87.9745,12535.0
2017-04-17 14:30:00,105.29,105.37,105.29,105.37,13938.0,87.9661,88.033,87.9661,88.033,13938.0
2017-04-17 14:35:00,105.37,105.39,105.31,105.35,13086.0,88.033,88.0497,87.9828,88.0163,13086.0
2017-04-17 14:40:00,105.35,105.46,105.34,105.44,17620.0,88.0163,88.1082,88.0079,88.0914,17620.0
2017-04-17 14:45:00,105.45,105.5,105.42,105.45,18946.0,88.0998,88.1416,88.0747,88.0998,18946.0
2017-04-17 14:50:00,105.45,105.51,105.44,105.46,18396.0,88.0998,88.1499,88.0914,88.1082,18396.0
2017-04-17 14:55:00,105.46,105.52,105.42,105.44,24231.0,88.1082,88.1583,88.0747,88.0914,24231.0
2017-04-17 15:00:00,105.45,105.46,105.37,105.4,24990.0,88.0998,88.1082,88.033,88.058,24990.0
2017-04-17 15:05:00,105.4,105.49,105.34,105.49,25332.0,88.058,88.1332,88.0079,88.1332,25332.0
2017-04-17 15:10:00,105.5,105.61,105.47,105.59,39331.0,88.1416,88.2335,88.1165,88.2168,39331.0
2017-04-17 15:15:00,105.59,105.74,105.55,105.73,26588.0,88.2168,88.3421,88.1833,88.3337,26588.0
2017-04-17 15:20:00,105.72,105.81,105.69,105.81,35216.0,88.3254,88.4006,88.3003,88.4006,35216.0
2017-04-17 15:25:00,105.83,105.96,105.81,105.9,29923.0,88.4173,88.5259,88.4006,88.4758,29923.0
2017-04-17 15:30:00,105.89,105.92,105.77,105.78,32062.0,88.4674,88.4925,88.3671,88.3755,32062.0
2017-04-17 15:35:00,105.78,105.91,105.77,105.88,57536.0,88.3755,88.4841,88.3671,88.459,57536.0
2017-04-17 15:40:00,105.88,105.93,105.85,105.88,37679.0,88.459,88.5008,88.434,88.459,37679.0
2017-04-17 15:45:00,105.89,106.01,105.88,105.99,45277.0,88.4674,88.5677,88.459,88.551,45277.0
2017-04-17 15:50:00,105.99,106.01,105.93,105.98,50044.0,88.551,88.5677,88.5008,88.5426,50044.0
2017-04-17 15:55:00,105.99,106.01,105.9,105.98,105417.0,88.551,88.5677,88.4758,88.5426,105417.0
2017-04-18 09:30:00,105.48,105.57,105.19,105.34,67619.0,88.1249,88.2001,87.8826,88.0079,67619.0
2017-04-18 09:35:00,105.29,105.55,105.2,105.49,30780.0,87.9661,88.1833,87.8909,88.1332,30780.0
2017-04-18 09:40:00,105.49,105.9,105.48,105.9,17397.0,88.1332,88.4758,88.1249,88.4758,17397.0
2017-04-18 09:45:00,105.92,106.08,105.83,106.02,24342.0,88.4925,88.6261,88.4173,88.576,24342.0
2017-04-18 09:50:00,106.03,106.03,105.75,105.76,21953.0,88.5844,88.5844,88.3504,88.3588,21953.0
2017-04-18 09:55:00,105.74,106.16,105.7,106.1,47006.0,88.3421,88.693,88.3087,88.6429,47006.0
2017-04-18 10:00:00,106.07,106.07,105.83,105.83,20903.0,88.6178,88.6178,88.4173,88.4173,20903.0
2017-04-18 10:05:00,105.84,105.96,105.71,105.94,21130.0,88.4256,88.5259,88.317,88.5092,21130.0
2017-04-18 10:10:00,105.96,105.99,105.87,105.9,22112.0,88.5259,88.551,88.4507,88.4758,22112.0
2017-04-18 10:15:00,105.9,105.93,105.59,105.59,37776.0,88.4758,88.5008,88.2168,88.2168,37776.0
2017-04-18 10:20:00,105.57,105.6,105.48,105.56,28662.0,88.2001,88.2251,88.1249,88.1917,28662.0
2017-04-18 10:25:00,105.55,105.67,105.5,105.5,21372.0,88.1833,88.2836,88.1416,88.1416,21372.0
2017-04-18 10:30:00,105.49,105.63,105.42,105.63,23872.0,88.1332,88.2502,88.0747,88.2502,23872.0
2017-04-18 10:35:00,105.64,105.67,105.54,105.66,15105.0,88.2585,88.2836,88.175,88.2752,15105.0
2017-04-18 10:40:00,105.65,105.66,105.55,105.61,16926.0,88.2669,88.2752,88.1833,88.2335,16926.0
2017-04-18 10:45:00,105.62,105.77,105.62,105.76,20481.0,88.2418,88.3671,88.2418,88.3588,20481.0
2017-04-18 10:50:00,105.71,105.82,105.7,105.8,30064.0,88.317,88.4089,88.3087,88.3922,30064.0
2017-04-18 10:55:00,105.8,105.92,105.77,105.92,31502.0,88.3922,88.4925,88.3671,88.4925,31502.0
2017-04-18 11:00:00,105.91,105.94,105.78,105.78,73360.0,88.4841,88.5092,88.3755,88.3755,73360.0
2017-04-18 11:05:00,105.79,105.94,105.78,105.94,17654.0,88.3839,88.5092,88.3755,88.5092,17654.0
2017-04-18 11:10:00,105.92,106.08,105.91,106.07,42372.0,88.4925,88.6261,88.4841,88.6178,42372.0
2017-04-18 11:15:00,106.08,106.27,106.06,106.22,30200.0,88.6261,88.7849,88.6094,88.7431,30200.0
2017-04-18 11:20:00,106.22,106.24,106.14,106.2,21788.0,88.7431,88.7598,88.6763,88.7264,21788.0
2017-04-18 11:25:00,106.21,106.28,106.14,106.27,19969.0,88.7348,88.7932,88.6763,88.7849,19969.0
2017-04-18 11:30:00,106.25,106.27,106.08,106.08,29175.0,88.7682,88.7849,88.6261,88.6261,29175.0
2017-04-18 11:35:00,106.08,106.08,105.9,105.97,20921.0,88.6261,88.6261,88.4758,88.5342,20921.0
2017-04-18 11:40:00,105.95,105.96,105.86,105.86,19212.0,88.5175,88.5259,88.4423,88.4423,19212.0
2017-04-18 11:45:00,105.84,105.96,105.81,105.88,13745.0,88.4256,88.5259,88.4006,88.459,13745.0
2017-04-18 11:50:00,105.89,105.9,105.77,105.87,15610.0,88.4674,88.4758,88.3671,88.4507,15610.0
2017-04-18 11:55:00,105.87,105.9,105.59,105.63,30559.0,88.4507,88.4758,88.2168,88.2502,30559.0
2017-04-18 12:00:00,105.6,105.71,105.5,105.7,37204.0,88.2251,88.317,88.1416,88.3087,37204.0
2017-04-18 12:05:00,105.71,105.87,105.69,105.84,51089.0,88.317,88.4507,88.3003,88.4256,51089.0
2017-04-18 12:10:00,105.84,105.95,105.83,105.94,18361.0,88.4256,88.5175,88.4173,88.5092,18361.0
2017-04-18 12:15:00,105.93,105.96,105.88,105.92,23434.0,88.5008,88.5259,88.459,88.4925,23434.0
2017-04-18 12:20:00,105.91,105.99,105.91,105.97,16446.0,88.4841,88.551,88.4841,88.5342,16446.0
2017-04-18 12:25:00,105.98,105.99,105.89,105.9,15333.0,88.5426,88.551,88.4674,88.4758,15333.0
2017-04-18 12:30:00,105.9,105.99,105.9,105.93,11539.0,88.4758,88.551,88.4758,88.5008,11539.0
2017-04-18 12:35:00,105.92,105.92,105.82,105.85,30996.0,88.4925,88.4925,88.4089,88.434,30996.0
2017-04-18 12:40:00,105.85,105.87,105.78,105.84,17837.0,88.434,88.4507,88.3755,88.4256,17837.0
2017-04-18 12:45:00,105.85,105.87,105.72,105.76,16215.0,88.434,88.4507,88.3254,88.3588,16215.0
2017-04-18 12:50:00,105.76,105.87,105.76,105.84,11000.0,88.3588,88.4507,88.3588,88.4256,11000.0
2017-04-18 12:55:00,105.83,105.88,105.81,105.81,34680.0,88.4173,88.459,88.4006,88.4006,34680.0
2017-04-18 13:00:00,105.8,105.89,105.76,105.87,26942.0,88.3922,88.4674,88.3588,88.4507,26942.0
2017-04-18 13:05:00,105.87,105.91,105.84,105.9,15043.0,88.4507,88.4841,88.4256,88.4758,15043.0
2017-04-18 13:10:00,105.89,106.05,105.88,106.02,20579.0,88.4674,88.6011,88.459,88.576,20579.0
2017-04-18 13:15:00,106.03,106.03,105.95,105.95,12660.0,88.5844,88.5844,88.5175,88.5175,12660.0
2017-04-18 13:20:00,105.95,105.99,105.9,105.9,25066.0,88.5175,88.551,88.4758,88.4758,25066.0
2017-04-18 13:25:00,105.93,106.05,105.93,106.05,17767.0,88.5008,88.6011,88.5008,88.6011,17767.0
2017-04-18 13:30:00,106.06,106.26,106.03,106.26,26787.0,88.6094,88.7765,88.5844,88.7765,26787.0
2017-04-18 13:35:00,106.27,106.28,106.16,106.21,11368.0,88.7849,88.7932,88.693,88.7348,11368.0
2017-04-18 13:40:00,106.19,106.3,106.19,106.27,8689.0,88.718,88.8099,88.718,88.7849,8689.0
2017-04-18 13:45:00,106.26,106.29,106.2,106.22,15121.0,88.7765,88.8016,88.7264,88.7431,15121.0
2017-04-18 13:50:00,106.23,106.33,106.2,106.3,19407.0,88.7515,88.835,88.7264,88.8099,19407.0
2017-04-18 13:55:00,106.29,106.33,106.27,106.32,16598.0,88.8016,88.835,88.7849,88.8267,16598.0
2017-04-18 14:00:00,106.32,106.51,106.3,106.48,43800.0,88.8267,88.9854,88.8099,88.9603,43800.0
2017-04-18 14:05:00,106.48,106.51,106.42,106.49,30416.0,88.9603,88.9854,88.9102,88.9687,30416.0
2017-04-18 14:10:00,106.5,106.52,106.46,106.48,19742.0,88.977,88.9937,88.9436,88.9603,19742.0
2017-04-18 14:15:00,106.47,106.66,106.47,106.58,33224.0,88.952,89.1107,88.952,89.0439,33224.0
2017-04-18 14:20:00,106.58,106.59,106.51,106.53,23433.0,89.0439,89.0522,88.9854,89.0021,23433.0
2017-04-18 14:25:00,106.52,106.61,106.48,106.59,30407.0,88.9937,89.0689,88.9603,89.0522,30407.0
2017-04-18 14:30:00,106.59,106.64,106.56,106.64,23697.0,89.0522,89.094,89.0272,89.094,23697.0
2017-04-18 14:35:00,106.64,106.68,106.46,106.46,28285.0,89.094,89.1274,88.9436,88.9436,28285.0
2017-04-18 14:40:00,106.47,106.52,106.31,106.32,22107.0,88.952,88.9937,88.8183,88.8267,22107.0
2017-04-18 14:45:00,106.32,106.42,106.31,106.42,26511.0,88.8267,88.9102,88.8183,88.9102,26511.0
2017-04-18 14:50:00,106.41,106.51,106.4,106.46,28282.0,88.9018,88.9854,88.8935,88.9436,28282.0
2017-04-18 14:55:00,106.47,106.48,106.31,106.46,25626.0,88.952,88.9603,88.8183,88.9436,25626.0
2017-04-18 15:00:00,106.47,106.49,106.26,106.27,32096.0,88.952,88.9687,88.7765,88.7849,32096.0
2017-04-18 15:05:00,106.27,106.37,106.26,106.36,27291.0,88.7849,88.8684,88.7765,88.8601,27291.0
2017-04-18 15:10:00,106.37,106.38,106.26,106.35,24810.0,88.8684,88.8768,88.7765,88.8517,24810.0
2017-04-18 15:15:00,106.34,106.38,106.3,106.34,28873.0,88.8434,88.8768,88.8099,88.8434,28873.0
2017-04-18 15:20:00,106.36,106.5,106.36,106.48,39639.0,88.8601,88.977,88.8601,88.9603,39639.0
2017-04-18 15:25:00,106.47,106.55,106.46,106.5,29928.0,88.952,89.0188,88.9436,88.977,29928.0
2017-04-18 15:30:00,106.49,106.51,106.42,106.48,55158.0,88.9687,88.9854,88.9102,88.9603,55158.0
2017-04-18 15:35:00,106.47,106.53,106.4,106.42,43171.0,88.952,89.0021,88.8935,88.9102,43171.0
2017-04-18 15:40:00,106.42,106.49,106.37,106.37,47518.0,88.9102,88.9687,88.8684,88.8684,47518.0
2017-04-18 15:45:00,106.37,106.37,106.31,106.34,47984.0,88.8684,88.8684,88.8183,88.8434,47984.0
2017-04-18 15:50:00,106.34,106.37,106.24,106.26,66248.0,88.8434,88.8684,88.7598,88.7765,66248.0
2017-04-18 15:55:00,106.25,106.31,106.19,106.22,119574.0,88.7682,88.8183,88.718,88.7431,119574.0
2017-04-19 09:30:00,106.79,107.19,106.27,106.94,84906.0,89.2193,89.5535,88.7849,89.3446,84906.0
2017-04-19 09:35:00,107.02,107.12,106.83,106.94,44968.0,89.4115,89.495,89.2527,89.3446,44968.0
2017-04-19 09:40:00,106.91,106.94,106.69,106.8,16377.0,89.3196,89.3446,89.1358,89.2277,16377.0
2017-04-19 09:45:00,106.83,106.99,106.7,106.94,31328.0,89.2527,89.3864,89.1441,89.3446,31328.0
2017-04-19 09:50:00,106.96,107.24,106.91,107.24,53623.0,89.3614,89.5953,89.3196,89.5953,53623.0
2017-04-19 09:55:00,107.23,107.54,107.14,107.33,42830.0,89.5869,89.8459,89.5117,89.6705,42830.0
2017-04-19 10:00:00,107.35,107.37,107.2,107.2,17399.0,89.6872,89.7039,89.5619,89.5619,17399.0
2017-04-19 10:05:00,107.2,107.2,107.06,107.07,27465.0,89.5619,89.5619,89.4449,89.4533,27465.0
2017-04-19 10:10:00,107.06,107.26,107.03,107.17,25776.0,89.4449,89.612,89.4198,89.5368,25776.0
2017-04-19 10:15:00,107.17,107.21,107.06,107.12,15664.0,89.5368,89.5702,89.4449,89.495,15664.0
2017-04-19 10:20:00,107.14,107.17,106.97,107.08,26044.0,89.5117,89.5368,89.3697,89.4616,26044.0
2017-04-19 10:25:00,107.11,107.22,107.03,107.22,21825.0,89.4867,89.5786,89.4198,89.5786,21825.0
2017-04-19 10:30:00,107.19,107.22,107.04,107.2,21981.0,89.5535,89.5786,89.4282,89.5619,21981.0
2017-04-19 10:35:00,107.21,107.41,107.2,107.4,29521.0,89.5702,89.7373,89.5619,89.729,29521.0
2017-04-19 10:40:00,107.38,107.59,107.37,107.48,46147.0,89.7122,89.8877,89.7039,89.7958,46147.0
2017-04-19 10:45:00,107.47,107.49,107.34,107.43,34377.0,89.7874,89.8041,89.6788,89.754,34377.0
2017-04-19 10:50:00,107.42,107.47,107.34,107.41,30084.0,89.7457,89.7874,89.6788,89.7373,30084.0
2017-04-19 10:55:00,107.39,107.41,107.21,107.39,18793.0,89.7206,89.7373,89.5702,89.7206,18793.0
2017-04-19 11:00:00,107.39,107.46,107.15,107.15,54424.0,89.7206,89.7791,89.5201,89.5201,54424.0
2017-04-19 11:05:00,107.17,107.34,107.15,107.34,25632.0,89.5368,89.6788,89.5201,89.6788,25632.0
2017-04-19 11:10:00,107.33,107.33,107.15,107.25,29395.0,89.6705,89.6705,89.5201,89.6036,29395.0
2017-04-19 11:15:00,107.27,107.36,107.24,107.33,27693.0,89.6203,89.6955,89.5953,89.6705,27693.0
2017-04-19 11:20:00,107.34,107.41,107.29,107.4,20177.0,89.6788,89.7373,89.6371,89.729,20177.0
2017-04-19 11:25:00,107.41,107.41,107.14,107.29,17795.0,89.7373,89.7373,89.5117,89.6371,17795.0
2017-04-19 11:30:00,107.3,107.3,107.13,107.16,23020.0,89.6454,89.6454,89.5034,89.5284,23020.0
2017-04-19 11:35:00,107.17,107.24,107.11,107.24,21712.0,89.5368,89.5953,89.4867,89.5953,21712.0
2017-04-19 11:40:00,107.26,107.29,107.18,107.19,13307.0,89.612,89.6371,89.5452,89.5535,13307.0
2017-04-19 11:45:00,107.19,107.19,106.95,106.95,16526.0,89.5535,89.5535,89.353,89.353,16526.0
2017-04-19 11:50:00,106.94,107.01,106.87,106.89,22314.0,89.3446,89.4031,89.2862,89.3029,22314.0
2017-04-19 11:55:00,106.86,106.89,106.76,106.88,17671.0,89.2778,89.3029,89.1943,89.2945,17671.0
2017-04-19 12:00:00,106.88,106.88,106.75,106.75,15346.0,89.2945,89.2945,89.1859,89.1859,15346.0
2017-04-19 12:05:00,106.75,106.8,106.62,106.76,14167.0,89.1859,89.2277,89.0773,89.1943,14167.0
2017-04-19 12:10:00,106.74,106.82,106.67,106.73,14888.0,89.1775,89.2444,89.1191,89.1692,14888.0
2017-04-19 12:15:00,106.75,106.88,106.73,106.82,9810.0,89.1859,89.2945,89.1692,89.2444,9810.0
2017-04-19 12:20:00,106.8,106.9,106.78,106.8,18370.0,89.2277,89.3112,89.211,89.2277,18370.0
2017-04-19 12:25:00,106.79,106.87,106.79,106.82,9809.0,89.2193,89.2862,89.2193,89.2444,9809.0
2017-04-19 12:30:00,106.81,106.81,106.73,106.8,14159.0,89.236,89.236,89.1692,89.2277,14159.0
2017-04-19 12:35:00,106.8,106.81,106.73,106.75,14470.0,89.2277,89.236,89.1692,89.1859,14470.0
2017-04-19 12:40:00,106.73,106.85,106.72,106.83,18283.0,89.1692,89.2695,89.1608,89.2527,18283.0
2017-04-19 12:45:00,106.83,106.95,106.83,106.88,27687.0,89.2527,89.353,89.2527,89.2945,27687.0
2017-04-19 12:50:00,106.89,107.01,106.88,107.0,30708.0,89.3029,89.4031,89.2945,89.3948,30708.0
2017-04-19 12:55:00,107.02,107.08,107.0,107.05,19427.0,89.4115,89.4616,89.3948,89.4365,19427.0
2017-04-19 13:00:00,107.06,107.14,107.02,107.02,34411.0,89.4449,89.5117,89.4115,89.4115,34411.0
2017-04-19 13:05:00,107.01,107.06,106.97,106.99,21755.0,89.4031,89.4449,89.3697,89.3864,21755.0
2017-04-19 13:10:00,107.0,107.08,106.95,106.98,23276.0,89.3948,89.4616,89.353,89.3781,23276.0
2017-04-19 13:15:00,107.0,107.07,106.92,106.96,25623.0,89.3948,89.4533,89.3279,89.3614,25623.0
2017-04-19 13:20:00,106.98,107.28,106.98,107.23,49012.0,89.3781,89.6287,89.3781,89.5869,49012.0
2017-04-19 13:25:00,107.22,107.23,107.11,107.22,19669.0,89.5786,89.5869,89.4867,89.5786,19669.0
2017-04-19 13:30:00,107.22,107.35,107.17,107.28,28078.0,89.5786,89.6872,89.5368,89.6287,28078.0
2017-04-19 13:35:00,107.28,107.41,107.22,107.37,26731.0,89.6287,89.7373,89.5786,89.7039,26731.0
2017-04-19 13:40:00,107.36,107.54,107.33,107.53,51292.0,89.6955,89.8459,89.6705,89.8376,51292.0
2017-04-19 13:45:00,107.54,107.63,107.48,107.6,31022.0,89.8459,89.9211,89.7958,89.896,31022.0
2017-04-19 13:50:00,107.61,107.78,107.6,107.77,31468.0,89.9044,90.0464,89.896,90.0381,31468.0
2017-04-19 13:55:00,107.76,107.78,107.63,107.78,61461.0,90.0297,90.0464,89.9211,90.0464,61461.0
2017-04-19 14:00:00,107.76,107.77,107.51,107.53,31987.0,90.0297,90.0381,89.8209,89.8376,31987.0
2017-04-19 14:05:00,107.52,107.53,107.43,107.43,32701.0,89.8292,89.8376,89.754,89.754,32701.0
2017-04-19 14:10:00,107.43,107.47,107.34,107.35,21741.0,89.754,89.7874,89.6788,89.6872,21741.0
2017-04-19 14:15:00,107.34,107.35,107.22,107.32,98445.0,89.6788,89.6872,89.5786,89.6621,98445.0
2017-04-19 14:20:00,107.34,107.34,107.18,107.2,30753.0,89.6788,89.6788,89.5452,89.5619,30753.0
2017-04-19 14:25:00,107.21,107.34,107.2,107.23,26269.0,89.5702,89.6788,89.5619,89.5869,26269.0
2017-04-19 14:30:00,107.24,107.29,107.17,107.24,21045.0,89.5953,89.6371,89.5368,89.5953,21045.0
2017-04-19 14:35:00,107.22,107.3,107.21,107.27,22795.0,89.5786,89.6454,89.5702,89.6203,22795.0
2017-04-19 14:40:00,107.25,107.27,107.1,107.1,24815.0,89.6036,89.6203,89.4783,89.4783,24815.0
2017-04-19 14:45:00,107.09,107.1,106.87,106.91,15341.0,89.47,89.4783,89.2862,89.3196,15341.0
2017-04-19 14:50:00,106.92,106.94,106.84,106.91,36215.0,89.3279,89.3446,89.2611,89.3196,36215.0
2017-04-19 14:55:00,106.92,107.0,106.87,106.88,15938.0,89.3279,89.3948,89.2862,89.2945,15938.0
2017-04-19 15:00:00,106.89,107.02,106.84,106.95,18005.0,89.3029,89.4115,89.2611,89.353,18005.0
2017-04-19 15:05:00,106.94,106.96,106.83,106.94,32963.0,89.3446,89.3614,89.2527,89.3446,32963.0
2017-04-19 15:10:00,106.92,107.02,106.92,106.94,28506.0,89.3279,89.4115,89.3279,89.3446,28506.0
2017-04-19 15:15:00,106.94,107.02,106.93,107.01,28316.0,89.3446,89.4115,89.3363,89.4031,28316.0
2017-04-19 15:20:00,107.02,107.02,106.88,106.88,35000.0,89.4115,89.4115,89.2945,89.2945,35000.0
2017-04-19 15:25:00,106.88,106.89,106.75,106.75,45279.0,89.2945,89.3029,89.1859,89.1859,45279.0
2017-04-19 15:30:00,106.75,106.76,106.62,106.7,41486.0,89.1859,89.1943,89.0773,89.1441,41486.0
2017-04-19 15:35:00,106.7,106.8,106.68,106.74,43560.0,89.1441,89.2277,89.1274,89.1775,43560.0
2017-04-19 15:40:00,106.74,106.75,106.57,106.63,74118.0,89.1775,89.1859,89.0355,89.0856,74118.0
2017-04-19 15:45:00,106.63,106.7,106.59,106.65,64001.0,89.0856,89.1441,89.0522,89.1024,64001.0
2017-04-19 15:50:00,106.65,106.7,106.62,106.68,91521.0,89.1024,89.1441,89.0773,89.1274,91521.0
2017-04-19 15:55:00,106.67,106.83,106.64,106.79,164240.0,89.1191,89.2527,89.094,89.2193,164240.0
2017-04-20 09:30:00,108.17,108.7,107.98,108.68,134553.0,90.3723,90.8151,90.2135,90.7984,134553.0
2017-04-20 09:35:00,108.58,108.85,108.41,108.66,72110.0,90.7148,90.9404,90.5728,90.7816,72110.0
2017-04-20 09:40:00,108.68,108.75,108.55,108.65,46280.0,90.7984,90.8568,90.6897,90.7733,46280.0
2017-04-20 09:45:00,108.58,109.15,108.52,108.92,98722.0,90.7148,91.191,90.6647,90.9989,98722.0
2017-04-20 09:50:00,108.94,109.19,108.94,109.0,61641.0,91.0156,91.2244,91.0156,91.0657,61641.0
2017-04-20 09:55:00,109.0,109.16,108.99,109.09,71476.0,91.0657,91.1994,91.0573,91.1409,71476.0
2017-04-20 10:00:00,109.06,109.15,108.95,109.06,80289.0,91.1158,91.191,91.0239,91.1158,80289.0
2017-04-20 10:05:00,109.04,109.13,109.0,109.09,30990.0,91.0991,91.1743,91.0657,91.1409,30990.0
2017-04-20 10:10:00,109.11,109.27,109.08,109.25,41431.0,91.1576,91.2913,91.1325,91.2746,41431.0
2017-04-20 10:15:00,109.26,109.35,109.17,109.22,57343.0,91.2829,91.3581,91.2077,91.2495,57343.0
2017-04-20 10:20:00,109.23,109.34,109.18,109.21,26170.0,91.2579,91.3498,91.2161,91.2411,26170.0
2017-04-20 10:25:00,109.23,109.28,108.97,108.98,45047.0,91.2579,91.2996,91.0406,91.049,45047.0
2017-04-20 10:30:00,108.98,109.04,108.71,108.72,46945.0,91.049,91.0991,90.8234,90.8318,46945.0
2017-04-20 10:35:00,108.71,108.74,108.35,108.35,56925.0,90.8234,90.8485,90.5226,90.5226,56925.0
2017-04-20 10:40:00,108.35,108.52,108.32,108.52,45828.0,90.5226,90.6647,90.4976,90.6647,45828.0
2017-04-20 10:45:00,108.52,108.56,108.43,108.5,21653.0,90.6647,90.6981,90.5895,90.648,21653.0
2017-04-20 10:50:00,108.5,108.72,108.5,108.68,27085.0,90.648,90.8318,90.648,90.7984,27085.0
2017-04-20 10:55:00,108.66,108.8,108.55,108.68,43282.0,90.7816,90.8986,90.6897,90.7984,43282.0
2017-04-20 11:00:00,108.68,108.72,108.6,108.61,23037.0,90.7984,90.8318,90.7315,90.7399,23037.0
2017-04-20 11:05:00,108.62,108.67,108.48,108.67,22643.0,90.7482,90.79,90.6313,90.79,22643.0
2017-04-20 11:10:00,108.68,108.73,108.6,108.68,29119.0,90.7984,90.8401,90.7315,90.7984,29119.0
2017-04-20 11:15:00,108.69,108.69,108.57,108.68,20861.0,90.8067,90.8067,90.7065,90.7984,20861.0
2017-04-20 11:20:00,108.67,108.72,108.56,108.7,18851.0,90.79,90.8318,90.6981,90.8151,18851.0
2017-04-20 11:25:00,108.72,108.85,108.68,108.8,50680.0,90.8318,90.9404,90.7984,90.8986,50680.0
2017-04-20 11:30:00,108.79,108.99,108.79,108.97,39320.0,90.8903,91.0573,90.8903,91.0406,39320.0
2017-04-20 11:35:00,108.97,109.01,108.88,108.9,14797.0,91.0406,91.0741,90.9654,90.9822,14797.0
2017-04-20 11:40:00,108.9,109.04,108.87,108.95,39081.0,90.9822,91.0991,90.9571,91.0239,39081.0
2017-04-20 11:45:00,108.91,109.09,108.85,109.09,29374.0,90.9905,91.1409,90.9404,91.1409,29374.0
2017-04-20 11:50:00,109.05,109.17,109.0,109.06,24278.0,91.1075,91.2077,91.0657,91.1158,24278.0
2017-04-20 11:55:00,109.04,109.13,108.94,109.01,21906.0,91.0991,91.1743,91.0156,91.0741,21906.0
2017-04-20 12:00:00,109.01,109.11,108.98,108.99,34893.0,91.0741,91.1576,91.049,91.0573,34893.0
2017-04-20 12:05:00,109.01,109.11,109.0,109.01,14458.0,91.0741,91.1576,91.0657,91.0741,14458.0
2017-04-20 12:10:00,109.02,109.07,108.97,109.01,21046.0,91.0824,91.1242,91.0406,91.0741,21046.0
2017-04-20 12:15:00,109.04,109.04,108.91,108.94,21633.0,91.0991,91.0991,90.9905,91.0156,21633.0
2017-04-20 12:20:00,108.96,109.08,108.95,109.06,20729.0,91.0323,91.1325,91.0239,91.1158,20729.0
2017-04-20 12:25:00,109.04,109.08,108.97,109.03,21729.0,91.0991,91.1325,91.0406,91.0908,21729.0
2017-04-20 12:30:00,109.04,109.11,109.04,109.04,18610.0,91.0991,91.1576,91.0991,91.0991,18610.0
2017-04-20 12:35:00,109.03,109.08,109.0,109.06,8300.0,91.0908,91.1325,91.0657,91.1158,8300.0
2017-04-20 12:40:00,109.08,109.17,109.05,109.13,27784.0,91.1325,91.2077,91.1075,91.1743,27784.0
2017-04-20 12:45:00,109.12,109.12,109.05,109.08,16758.0,91.166,91.166,91.1075,91.1325,16758.0
2017-04-20 12:50:00,109.07,109.1,108.99,109.05,26426.0,91.1242,91.1492,91.0573,91.1075,26426.0
2017-04-20 12:55:00,109.05,109.06,108.76,108.79,40171.0,91.1075,91.1158,90.8652,90.8903,40171.0
2017-04-20 13:00:00,108.79,108.91,108.79,108.89,21103.0,90.8903,90.9905,90.8903,90.9738,21103.0
2017-04-20 13:05:00,108.89,108.93,108.81,108.81,20651.0,90.9738,91.0072,90.907,90.907,20651.0
2017-04-20 13:10:00,108.81,108.89,108.73,108.77,32924.0,90.907,90.9738,90.8401,90.8735,32924.0
2017-04-20 13:15:00,108.75,108.76,108.65,108.65,23620.0,90.8568,90.8652,90.7733,90.7733,23620.0
2017-04-20 13:20:00,108.64,108.76,108.62,108.66,25758.0,90.7649,90.8652,90.7482,90.7816,25758.0
2017-04-20 13:25:00,108.68,108.76,108.65,108.65,24750.0,90.7984,90.8652,90.7733,90.7733,24750.0
2017-04-20 13:30:00,108.65,108.67,108.57,108.58,27357.0,90.7733,90.79,90.7065,90.7148,27357.0
2017-04-20 13:35:00,108.6,108.72,108.58,108.65,55761.0,90.7315,90.8318,90.7148,90.7733,55761.0
2017-04-20 13:40:00,108.66,108.68,108.6,108.61,30953.0,90.7816,90.7984,90.7315,90.7399,30953.0
2017-04-20 13:45:00,108.62,108.7,108.6,108.62,27523.0,90.7482,90.8151,90.7315,90.7482,27523.0
2017-04-20 13:50:00,108.64,108.68,108.59,108.61,46025.0,90.7649,90.7984,90.7232,90.7399,46025.0
2017-04-20 13:55:00,108.62,108.62,108.5,108.5,47133.0,90.7482,90.7482,90.648,90.648,47133.0
2017-04-20 14:00:00,108.52,108.63,108.52,108.61,26138.0,90.6647,90.7566,90.6647,90.7399,26138.0
2017-04-20 14:05:00,108.62,108.66,108.4,108.44,36693.0,90.7482,90.7816,90.5644,90.5978,36693.0
2017-04-20 14:10:00,108.45,108.45,108.3,108.33,18118.0,90.6062,90.6062,90.4809,90.5059,18118.0
2017-04-20 14:15:00,108.33,108.33,108.21,108.28,65485.0,90.5059,90.5059,90.4057,90.4642,65485.0
2017-04-20 14:20:00,108.29,108.3,108.24,108.27,29523.0,90.4725,90.4809,90.4307,90.4558,29523.0
2017-04-20 14:25:00,108.28,108.31,108.22,108.25,34994.0,90.4642,90.4892,90.414,90.4391,34994.0
2017-04-20 14:30:00,108.26,108.26,108.1,108.19,22856.0,90.4475,90.4475,90.3138,90.389,22856.0
2017-04-20 14:35:00,108.21,108.27,108.19,108.25,22003.0,90.4057,90.4558,90.389,90.4391,22003.0
2017-04-20 14:40:00,108.25,108.28,108.2,108.24,42324.0,90.4391,90.4642,90.3973,90.4307,42324.0
2017-04-20 14:45:00,108.25,108.26,108.11,108.14,17623.0,90.4391,90.4475,90.3221,90.3472,17623.0
2017-04-20 14:50:00,108.15,108.17,108.1,108.15,39722.0,90.3556,90.3723,90.3138,90.3556,39722.0
2017-04-20 14:55:00,108.15,108.16,108.08,108.11,35979.0,90.3556,90.3639,90.2971,90.3221,35979.0
2017-04-20 15:00:00,108.11,108.21,108.07,108.21,32551.0,90.3221,90.4057,90.2887,90.4057,32551.0
2017-04-20 15:05:00,108.2,108.24,108.19,108.2,78363.0,90.3973,90.4307,90.389,90.3973,78363.0
2017-04-20 15:10:00,108.2,108.22,108.17,108.21,62000.0,90.3973,90.414,90.3723,90.4057,62000.0
2017-04-20 15:15:00,108.21,108.22,108.1,108.12,43969.0,90.4057,90.414,90.3138,90.3305,43969.0
2017-04-20 15:20:00,108.12,108.12,107.87,107.95,66877.0,90.3305,90.3305,90.1216,90.1885,66877.0
2017-04-20 15:25:00,107.96,108.1,107.93,108.07,37048.0,90.1968,90.3138,90.1718,90.2887,37048.0
2017-04-20 15:30:00,108.07,108.22,108.06,108.14,76486.0,90.2887,90.414,90.2804,90.3472,76486.0
2017-04-20 15:35:00,108.15,108.16,108.11,108.15,54951.0,90.3556,90.3639,90.3221,90.3556,54951.0
2017-04-20 15:40:00,108.15,108.23,108.14,108.21,77135.0,90.3556,90.4224,90.3472,90.4057,77135.0
2017-04-20 15:45:00,108.21,108.23,108.09,108.11,97988.0,90.4057,90.4224,90.3054,90.3221,97988.0
2017-04-20 15:50:00,108.11,108.12,108.02,108.09,95242.0,90.3221,90.3305,90.2469,90.3054,95242.0
2017-04-20 15:55:00,108.09,108.1,107.88,107.93,233661.0,90.3054,90.3138,90.13,90.1718,233661.0
2017-04-21 09:30:00,108.2,108.78,108.2,108.54,234477.0,90.3973,90.8819,90.3973,90.6814,234477.0
2017-04-21 09:35:00,108.54,108.68,108.19,108.45,24010.0,90.6814,90.7984,90.389,90.6062,24010.0
2017-04-21 09:40:00,108.44,108.53,108.13,108.21,37250.0,90.5978,90.673,90.3388,90.4057,37250.0
2017-04-21 09:45:00,108.2,108.32,108.05,108.05,32289.0,90.3973,90.4976,90.272,90.272,32289.0
2017-04-21 09:50:00,108.07,108.17,107.97,108.05,40874.0,90.2887,90.3723,90.2052,90.272,40874.0
2017-04-21 09:55:00,108.1,108.18,108.07,108.13,30128.0,90.3138,90.3806,90.2887,90.3388,30128.0
2017-04-21 10:00:00,108.15,108.21,108.0,108.1,47303.0,90.3556,90.4057,90.2302,90.3138,47303.0
2017-04-21 10:05:00,108.1,108.14,108.0,108.0,28049.0,90.3138,90.3472,90.2302,90.2302,28049.0
2017-04-21 10:10:00,108.0,108.15,108.0,108.06,28961.0,90.2302,90.3556,90.2302,90.2804,28961.0
2017-04-21 10:15:00,108.08,108.15,108.02,108.12,20183.0,90.2971,90.3556,90.2469,90.3305,20183.0
2017-04-21 10:20:00,108.13,108.14,108.0,108.1,15212.0,90.3388,90.3472,90.2302,90.3138,15212.0
2017-04-21 10:25:00,108.11,108.24,108.07,108.21,49447.0,90.3221,90.4307,90.2887,90.4057,49447.0
2017-04-21 10:30:00,108.2,108.21,108.07,108.07,17678.0,90.3973,90.4057,90.2887,90.2887,17678.0
2017-04-21 10:35:00,108.09,108.1,107.96,107.99,17820.0,90.3054,90.3138,90.1968,90.2219,17820.0
2017-04-21 10:40:00,107.99,108.06,107.97,108.01,23706.0,90.2219,90.2804,90.2052,90.2386,23706.0
2017-04-21 10:45:00,108.01,108.07,107.96,107.99,40547.0,90.2386,90.2887,90.1968,90.2219,40547.0
2017-04-21 10:50:00,108.0,108.04,107.99,108.03,15041.0,90.2302,90.2637,90.2219,90.2553,15041.0
2017-04-21 10:55:00,108.04,108.04,107.95,108.03,39629.0,90.2637,90.2637,90.1885,90.2553,39629.0
2017-04-21 11:00:00,108.01,108.05,107.95,108.03,25250.0,90.2386,90.272,90.1885,90.2553,25250.0
2017-04-21 11:05:00,108.03,108.04,107.97,108.0,47276.0,90.2553,90.2637,90.2052,90.2302,47276.0
2017-04-21 11:10:00,107.99,107.99,107.85,107.85,16762.0,90.2219,90.2219,90.1049,90.1049,16762.0
2017-04-21 11:15:00,107.86,108.05,107.8,108.0,23621.0,90.1133,90.272,90.0631,90.2302,23621.0
2017-04-21 11:20:00,108.01,108.04,107.91,108.02,16210.0,90.2386,90.2637,90.155,90.2469,16210.0
2017-04-21 11:25:00,108.03,108.05,107.92,107.92,20693.0,90.2553,90.272,90.1634,90.1634,20693.0
2017-04-21 11:30:00,107.93,108.04,107.92,108.01,17897.0,90.1718,90.2637,90.1634,90.2386,17897.0
2017-04-21 11:35:00,108.01,108.08,107.93,108.04,13466.0,90.2386,90.2971,90.1718,90.2637,13466.0
2017-04-21 11:40:00,108.03,108.13,108.03,108.1,19980.0,90.2553,90.3388,90.2553,90.3138,19980.0
2017-04-21 11:45:00,108.11,108.14,108.08,108.11,52473.0,90.3221,90.3472,90.2971,90.3221,52473.0
2017-04-21 11:50:00,108.11,108.11,108.07,108.09,14934.0,90.3221,90.3221,90.2887,90.3054,14934.0
2017-04-21 11:55:00,108.1,108.12,108.08,108.09,35213.0,90.3138,90.3305,90.2971,90.3054,35213.0
2017-04-21 12:00:00,108.09,108.11,108.07,108.09,22235.0,90.3054,90.3221,90.2887,90.3054,22235.0
2017-04-21 12:05:00,108.08,108.11,108.0,108.07,11444.0,90.2971,90.3221,90.2302,90.2887,11444.0
2017-04-21 12:10:00,108.1,108.11,108.0,108.01,17480.0,90.3138,90.3221,90.2302,90.2386,17480.0
2017-04-21 12:15:00,107.99,108.09,107.99,108.03,9042.0,90.2219,90.3054,90.2219,90.2553,9042.0
2017-04-21 12:20:00,108.05,108.1,108.0,108.07,18700.0,90.272,90.3138,90.2302,90.2887,18700.0
2017-04-21 12:25:00,108.07,108.1,108.0,108.0,7769.0,90.2887,90.3138,90.2302,90.2302,7769.0
2017-04-21 12:30:00,108.0,108.09,107.95,108.08,8222.0,90.2302,90.3054,90.1885,90.2971,8222.0
2017-04-21 12:35:00,108.08,108.11,108.02,108.05,13994.0,90.2971,90.3221,90.2469,90.272,13994.0
2017-04-21 12:40:00,108.09,108.11,108.07,108.1,20413.0,90.3054,90.3221,90.2887,90.3138,20413.0
2017-04-21 12:45:00,108.08,108.1,108.02,108.04,18215.0,90.2971,90.3138,90.2469,90.2637,18215.0
2017-04-21 12:50:00,108.06,108.09,107.99,107.99,13245.0,90.2804,90.3054,90.2219,90.2219,13245.0
2017-04-21 12:55:00,107.99,108.05,107.95,107.96,14320.0,90.2219,90.272,90.1885,90.1968,14320.0
2017-04-21 13:00:00,107.96,108.03,107.95,108.0,18401.0,90.1968,90.2553,90.1885,90.2302,18401.0
2017-04-21 13:05:00,108.02,108.04,107.95,107.98,11261.0,90.2469,90.2637,90.1885,90.2135,11261.0
2017-04-21 13:10:00,107.99,107.99,107.63,107.72,24036.0,90.2219,90.2219,89.9211,89.9963,24036.0
2017-04-21 13:15:00,107.75,107.77,107.66,107.69,13314.0,90.0214,90.0381,89.9462,89.9712,13314.0
2017-04-21 13:20:00,107.71,107.86,107.71,107.85,14078.0,89.988,90.1133,89.988,90.1049,14078.0
2017-04-21 13:25:00,107.86,107.86,107.77,107.79,16183.0,90.1133,90.1133,90.0381,90.0548,16183.0
2017-04-21 13:30:00,107.81,107.81,107.74,107.76,13740.0,90.0715,90.0715,90.013,90.0297,13740.0
2017-04-21 13:35:00,107.77,107.79,107.73,107.77,9748.0,90.0381,90.0548,90.0047,90.0381,9748.0
2017-04-21 13:40:00,107.77,107.95,107.76,107.95,13688.0,90.0381,90.1885,90.0297,90.1885,13688.0
2017-04-21 13:45:00,107.93,107.98,107.9,107.96,23003.0,90.1718,90.2135,90.1467,90.1968,23003.0
2017-04-21 13:50:00,107.98,108.03,107.96,108.02,15434.0,90.2135,90.2553,90.1968,90.2469,15434.0
2017-04-21 13:55:00,108.02,108.06,107.99,108.06,51995.0,90.2469,90.2804,90.2219,90.2804,51995.0
2017-04-21 14:00:00,108.06,108.11,108.0,108.02,23491.0,90.2804,90.3221,90.2302,90.2469,23491.0
2017-04-21 14:05:00,108.03,108.06,108.0,108.04,8713.0,90.2553,90.2804,90.2302,90.2637,8713.0
2017-04-21 14:10:00,108.03,108.05,107.99,108.04,35379.0,90.2553,90.272,90.2219,90.2637,35379.0
2017-04-21 14:15:00,108.05,108.05,107.95,107.97,23210.0,90.272,90.272,90.1885,90.2052,23210.0
2017-04-21 14:20:00,107.95,108.05,107.95,108.04,34198.0,90.1885,90.272,90.1885,90.2637,34198.0
2017-04-21 14:25:00,108.04,108.06,108.02,108.04,34164.0,90.2637,90.2804,90.2469,90.2637,34164.0
2017-04-21 14:30:00,108.04,108.06,108.02,108.03,64960.0,90.2637,90.2804,90.2469,90.2553,64960.0
2017-04-21 14:35:00,108.05,108.06,108.02,108.05,24827.0,90.272,90.2804,90.2469,90.272,24827.0
2017-04-21 14:40:00,108.04,108.05,107.96,108.0,17975.0,90.2637,90.272,90.1968,90.2302,17975.0
2017-04-21 14:45:00,108.01,108.04,107.92,107.93,17749.0,90.2386,90.2637,90.1634,90.1718,17749.0
2017-04-21 14:50:00,107.91,107.92,107.83,107.9,17432.0,90.155,90.1634,90.0882,90.1467,17432.0
2017-04-21 14:55:00,107.91,108.02,107.89,107.99,26293.0,90.155,90.2469,90.1383,90.2219,26293.0
2017-04-21 15:00:00,107.99,108.01,107.94,107.95,20822.0,90.2219,90.2386,90.1801,90.1885,20822.0
2017-04-21 15:05:00,107.96,107.98,107.86,107.94,16488.0,90.1968,90.2135,90.1133,90.1801,16488.0
2017-04-21 15:10:00,107.93,108.03,107.89,108.03,16596.0,90.1718,90.2553,90.1383,90.2553,16596.0
2017-04-21 15:15:00,108.02,108.09,107.97,108.07,22310.0,90.2469,90.3054,90.2052,90.2887,22310.0
2017-04-21 15:20:00,108.06,108.1,108.02,108.05,17055.0,90.2804,90.3138,90.2469,90.272,17055.0
2017-04-21 15:25:00,108.04,108.22,108.01,108.19,34168.0,90.2637,90.414,90.2386,90.389,34168.0
2017-04-21 15:30:00,108.18,108.2,108.09,108.13,27199.0,90.3806,90.3973,90.3054,90.3388,27199.0
2017-04-21 15:35:00,108.13,108.25,108.11,108.21,64235.0,90.3388,90.4391,90.3221,90.4057,64235.0
2017-04-21 15:40:00,108.22,108.25,108.15,108.22,69440.0,90.414,90.4391,90.3556,90.414,69440.0
2017-04-21 15:45:00,108.21,108.35,108.21,108.3,89423.0,90.4057,90.5226,90.4057,90.4809,89423.0
2017-04-21 15:50:00,108.31,108.32,108.29,108.3,88344.0,90.4892,90.4976,90.4725,90.4809,88344.0
2017-04-21 15:55:00,108.3,108.32,108.24,108.28,197022.0,90.4809,90.4976,90.4307,90.4642,197022.0
2017-04-24 09:30:00,109.5,109.98,109.45,109.53,73529.0,91.4834,91.8845,91.4417,91.5085,73529.0
2017-04-24 09:35:00,109.53,109.6,109.23,109.48,54264.0,91.5085,91.567,91.2579,91.4667,54264.0
2017-04-24 09:40:00,109.54,109.6,109.27,109.42,38445.0,91.5169,91.567,91.2913,91.4166,38445.0
2017-04-24 09:45:00,109.43,109.52,109.33,109.45,19888.0,91.425,91.5001,91.3414,91.4417,19888.0
2017-04-24 09:50:00,109.46,109.57,109.46,109.5,28354.0,91.45,91.5419,91.45,91.4834,28354.0
2017-04-24 09:55:00,109.53,109.56,109.49,109.49,35819.0,91.5085,91.5336,91.4751,91.4751,35819.0
2017-04-24 10:00:00,109.49,109.66,109.48,109.62,30905.0,91.4751,91.6171,91.4667,91.5837,30905.0
2017-04-24 10:05:00,109.62,109.77,109.61,109.63,27993.0,91.5837,91.709,91.5753,91.592,27993.0
2017-04-24 10:10:00,109.64,109.72,109.51,109.7,24343.0,91.6004,91.6672,91.4918,91.6505,24343.0
2017-04-24 10:15:00,109.7,109.77,109.66,109.69,16397.0,91.6505,91.709,91.6171,91.6422,16397.0
2017-04-24 10:20:00,109.71,109.77,109.66,109.69,28474.0,91.6589,91.709,91.6171,91.6422,28474.0
2017-04-24 10:25:00,109.7,109.74,109.61,109.73,15043.0,91.6505,91.6839,91.5753,91.6756,15043.0
2017-04-24 10:30:00,109.74,109.75,109.54,109.58,38874.0,91.6839,91.6923,91.5169,91.5503,38874.0
2017-04-24 10:35:00,109.58,109.68,109.57,109.67,68329.0,91.5503,91.6338,91.5419,91.6255,68329.0
2017-04-24 10:40:00,109.65,109.67,109.51,109.58,24169.0,91.6088,91.6255,91.4918,91.5503,24169.0
2017-04-24 10:45:00,109.58,109.66,109.47,109.66,31578.0,91.5503,91.6171,91.4584,91.6171,31578.0
2017-04-24 10:50:00,109.63,109.67,109.61,109.65,28538.0,91.592,91.6255,91.5753,91.6088,28538.0
2017-04-24 10:55:00,109.65,109.67,109.59,109.65,28779.0,91.6088,91.6255,91.5586,91.6088,28779.0
2017-04-24 11:00:00,109.65,109.69,109.64,109.68,15979.0,91.6088,91.6422,91.6004,91.6338,15979.0
2017-04-24 11:05:00,109.68,109.71,109.59,109.6,25613.0,91.6338,91.6589,91.5586,91.567,25613.0
2017-04-24 11:10:00,109.61,109.69,109.5,109.56,31100.0,91.5753,91.6422,91.4834,91.5336,31100.0
2017-04-24 11:15:00,109.56,109.56,109.37,109.37,28941.0,91.5336,91.5336,91.3748,91.3748,28941.0
2017-04-24 11:20:00,109.39,109.43,109.38,109.4,42662.0,91.3915,91.425,91.3832,91.3999,42662.0
2017-04-24 11:25:00,109.39,109.42,109.34,109.34,29412.0,91.3915,91.4166,91.3498,91.3498,29412.0
2017-04-24 11:30:00,109.37,109.37,109.18,109.25,30407.0,91.3748,91.3748,91.2161,91.2746,30407.0
2017-04-24 11:35:00,109.27,109.36,109.27,109.29,45519.0,91.2913,91.3665,91.2913,91.308,45519.0
2017-04-24 11:40:00,109.31,109.32,109.24,109.25,57109.0,91.3247,91.333,91.2662,91.2746,57109.0
2017-04-24 11:45:00,109.25,109.26,109.19,109.2,12764.0,91.2746,91.2829,91.2244,91.2328,12764.0
2017-04-24 11:50:00,109.18,109.28,109.18,109.24,22847.0,91.2161,91.2996,91.2161,91.2662,22847.0
2017-04-24 11:55:00,109.24,109.27,109.18,109.25,20102.0,91.2662,91.2913,91.2161,91.2746,20102.0
2017-04-24 12:00:00,109.26,109.3,109.24,109.27,18971.0,91.2829,91.3163,91.2662,91.2913,18971.0
2017-04-24 12:05:00,109.27,109.28,109.2,109.21,19754.0,91.2913,91.2996,91.2328,91.2411,19754.0
2017-04-24 12:10:00,109.23,109.27,109.22,109.23,19115.0,91.2579,91.2913,91.2495,91.2579,19115.0
2017-04-24 12:15:00,109.23,109.27,109.21,109.22,11023.0,91.2579,91.2913,91.2411,91.2495,11023.0
2017-04-24 12:20:00,109.24,109.26,109.2,109.21,14190.0,91.2662,91.2829,91.2328,91.2411,14190.0
2017-04-24 12:25:00,109.22,109.25,109.21,109.24,13119.0,91.2495,91.2746,91.2411,91.2662,13119.0
2017-04-24 12:30:00,109.26,109.26,109.17,109.18,17510.0,91.2829,91.2829,91.2077,91.2161,17510.0
2017-04-24 12:35:00,109.18,109.26,109.16,109.23,12948.0,91.2161,91.2829,91.1994,91.2579,12948.0
2017-04-24 12:40:00,109.24,109.26,109.22,109.23,13053.0,91.2662,91.2829,91.2495,91.2579,13053.0
2017-04-24 12:45:00,109.22,109.25,109.18,109.18,8474.0,91.2495,91.2746,91.2161,91.2161,8474.0
2017-04-24 12:50:00,109.17,109.26,109.17,109.25,16936.0,91.2077,91.2829,91.2077,91.2746,16936.0
2017-04-24 12:55:00,109.24,109.25,109.2,109.24,17232.0,91.2662,91.2746,91.2328,91.2662,17232.0
2017-04-24 13:00:00,109.24,109.27,109.19,109.2,15947.0,91.2662,91.2913,91.2244,91.2328,15947.0
2017-04-24 13:05:00,109.2,109.26,109.2,109.24,36681.0,91.2328,91.2829,91.2328,91.2662,36681.0
2017-04-24 13:10:00,109.25,109.27,109.23,109.26,41212.0,91.2746,91.2913,91.2579,91.2829,41212.0
2017-04-24 13:15:00,109.25,109.27,109.23,109.26,28813.0,91.2746,91.2913,91.2579,91.2829,28813.0
2017-04-24 13:20:00,109.24,109.26,109.2,109.24,23013.0,91.2662,91.2829,91.2328,91.2662,23013.0
2017-04-24 13:25:00,109.25,109.27,109.24,109.25,13621.0,91.2746,91.2913,91.2662,91.2746,13621.0
2017-04-24 13:30:00,109.26,109.26,109.22,109.24,14569.0,91.2829,91.2829,91.2495,91.2662,14569.0
2017-04-24 13:35:00,109.24,109.26,109.22,109.26,13735.0,91.2662,91.2829,91.2495,91.2829,13735.0
2017-04-24 13:40:00,109.24,109.26,109.24,109.25,15573.0,91.2662,91.2829,91.2662,91.2746,15573.0
2017-04-24 13:45:00,109.24,109.27,109.23,109.25,34437.0,91.2662,91.2913,91.2579,91.2746,34437.0
2017-04-24 13:50:00,109.26,109.26,109.22,109.24,22835.0,91.2829,91.2829,91.2495,91.2662,22835.0
2017-04-24 13:55:00,109.25,109.27,109.24,109.26,31808.0,91.2746,91.2913,91.2662,91.2829,31808.0
2017-04-24 14:00:00,109.28,109.47,109.27,109.37,38603.0,91.2996,91.4584,91.2913,91.3748,38603.0
2017-04-24 14:05:00,109.38,109.47,109.37,109.45,14991.0,91.3832,91.4584,91.3748,91.4417,14991.0
2017-04-24 14:10:00,109.48,109.5,109.4,109.41,25578.0,91.4667,91.4834,91.3999,91.4082,25578.0
2017-04-24 14:15:00,109.4,109.55,109.38,109.51,19858.0,91.3999,91.5252,91.3832,91.4918,19858.0
2017-04-24 14:20:00,109.51,109.64,109.49,109.62,35237.0,91.4918,91.6004,91.4751,91.5837,35237.0
2017-04-24 14:25:00,109.61,109.69,109.58,109.68,30999.0,91.5753,91.6422,91.5503,91.6338,30999.0
2017-04-24 14:30:00,109.69,109.69,109.59,109.64,26488.0,91.6422,91.6422,91.5586,91.6004,26488.0
2017-04-24 14:35:00,109.65,109.65,109.58,109.62,10780.0,91.6088,91.6088,91.5503,91.5837,10780.0
2017-04-24 14:40:00,109.62,109.69,109.62,109.64,27151.0,91.5837,91.6422,91.5837,91.6004,27151.0
2017-04-24 14:45:00,109.64,109.66,109.58,109.61,18409.0,91.6004,91.6171,91.5503,91.5753,18409.0
2017-04-24 14:50:00,109.6,109.65,109.6,109.62,18905.0,91.567,91.6088,91.567,91.5837,18905.0
2017-04-24 14:55:00,109.62,109.63,109.59,109.63,23086.0,91.5837,91.592,91.5586,91.592,23086.0
2017-04-24 15:00:00,109.63,109.66,109.62,109.64,27995.0,91.592,91.6171,91.5837,91.6004,27995.0
2017-04-24 15:05:00,109.64,109.67,109.63,109.65,29113.0,91.6004,91.6255,91.592,91.6088,29113.0
2017-04-24 15:10:00,109.65,109.66,109.63,109.63,21705.0,91.6088,91.6171,91.592,91.592,21705.0
2017-04-24 15:15:00,109.64,109.66,109.61,109.64,18609.0,91.6004,91.6171,91.5753,91.6004,18609.0
2017-04-24 15:20:00,109.64,109.65,109.53,109.53,65920.0,91.6004,91.6088,91.5085,91.5085,65920.0
2017-04-24 15:25:00,109.53,109.55,109.46,109.48,59147.0,91.5085,91.5252,91.45,91.4667,59147.0
2017-04-24 15:30:00,109.49,109.54,109.45,109.45,40679.0,91.4751,91.5169,91.4417,91.4417,40679.0
2017-04-24 15:35:00,109.46,109.46,109.34,109.36,44867.0,91.45,91.45,91.3498,91.3665,44867.0
2017-04-24 15:40:00,109.36,109.39,109.27,109.38,109060.0,91.3665,91.3915,91.2913,91.3832,109060.0
2017-04-24 15:45:00,109.35,109.4,109.33,109.34,48665.0,91.3581,91.3999,91.3414,91.3498,48665.0
2017-04-24 15:50:00,109.34,109.39,109.29,109.34,145243.0,91.3498,91.3915,91.308,91.3498,145243.0
2017-04-24 15:55:00,109.33,109.35,109.24,109.32,193987.0,91.3414,91.3581,91.2662,91.333,193987.0
2017-04-25 09:30:00,109.33,109.73,109.06,109.55,83655.0,91.3414,91.6756,91.1158,91.5252,83655.0
2017-04-25 09:35:00,109.56,109.59,109.31,109.4,51455.0,91.5336,91.5586,91.3247,91.3999,51455.0
2017-04-25 09:40:00,109.37,109.51,109.31,109.41,60710.0,91.3748,91.4918,91.3247,91.4082,60710.0
2017-04-25 09:45:00,109.38,109.6,109.33,109.59,40053.0,91.3832,91.567,91.3414,91.5586,40053.0
2017-04-25 09:50:00,109.6,109.74,109.53,109.74,29325.0,91.567,91.6839,91.5085,91.6839,29325.0
2017-04-25 09:55:00,109.73,109.86,109.66,109.69,51849.0,91.6756,91.7842,91.6171,91.6422,51849.0
2017-04-25 10:00:00,109.66,109.76,109.62,109.74,76837.0,91.6171,91.7007,91.5837,91.6839,76837.0
2017-04-25 10:05:00,109.74,109.9,109.73,109.9,79254.0,91.6839,91.8176,91.6756,91.8176,79254.0
2017-04-25 10:10:00,109.87,110.14,109.86,110.12,139742.0,91.7926,92.0181,91.7842,92.0014,139742.0
2017-04-25 10:15:00,110.1,110.22,110.03,110.11,49587.0,91.9847,92.085,91.9262,91.9931,49587.0
2017-04-25 10:20:00,110.11,110.17,110.07,110.13,62135.0,91.9931,92.0432,91.9596,92.0098,62135.0
2017-04-25 10:25:00,110.15,110.23,110.05,110.08,41552.0,92.0265,92.0933,91.9429,91.968,41552.0
2017-04-25 10:30:00,110.08,110.17,110.03,110.08,55092.0,91.968,92.0432,91.9262,91.968,55092.0
2017-04-25 10:35:00,110.07,110.26,110.01,110.25,29735.0,91.9596,92.1184,91.9095,92.11,29735.0
2017-04-25 10:40:00,110.24,110.37,110.22,110.36,27443.0,92.1017,92.2103,92.085,92.2019,27443.0
2017-04-25 10:45:00,110.35,110.4,110.29,110.33,41660.0,92.1936,92.2354,92.1435,92.1769,41660.0
2017-04-25 10:50:00,110.33,110.33,110.19,110.23,34078.0,92.1769,92.1769,92.0599,92.0933,34078.0
2017-04-25 10:55:00,110.23,110.23,110.05,110.13,48812.0,92.0933,92.0933,91.9429,92.0098,48812.0
2017-04-25 11:00:00,110.14,110.18,110.09,110.18,45802.0,92.0181,92.0515,91.9764,92.0515,45802.0
2017-04-25 11:05:00,110.18,110.25,110.17,110.19,35998.0,92.0515,92.11,92.0432,92.0599,35998.0
2017-04-25 11:10:00,110.17,110.27,110.16,110.27,43683.0,92.0432,92.1267,92.0348,92.1267,43683.0
2017-04-25 11:15:00,110.27,110.3,110.23,110.25,54849.0,92.1267,92.1518,92.0933,92.11,54849.0
2017-04-25 11:20:00,110.24,110.25,110.17,110.22,40175.0,92.1017,92.11,92.0432,92.085,40175.0
2017-04-25 11:25:00,110.22,110.24,110.1,110.17,51748.0,92.085,92.1017,91.9847,92.0432,51748.0
2017-04-25 11:30:00,110.17,110.2,110.02,110.02,36719.0,92.0432,92.0683,91.9179,91.9179,36719.0
2017-04-25 11:35:00,110.02,110.14,109.99,110.14,27897.0,91.9179,92.0181,91.8928,92.0181,27897.0
2017-04-25 11:40:00,110.14,110.14,110.02,110.1,29555.0,92.0181,92.0181,91.9179,91.9847,29555.0
2017-04-25 11:45:00,110.1,110.18,110.09,110.16,38006.0,91.9847,92.0515,91.9764,92.0348,38006.0
2017-04-25 11:50:00,110.16,110.25,110.15,110.25,23936.0,92.0348,92.11,92.0265,92.11,23936.0
2017-04-25 11:55:00,110.25,110.26,110.17,110.2,28001.0,92.11,92.1184,92.0432,92.0683,28001.0
2017-04-25 12:00:00,110.19,110.21,110.15,110.2,15943.0,92.0599,92.0766,92.0265,92.0683,15943.0
2017-04-25 12:05:00,110.2,110.22,110.15,110.16,17862.0,92.0683,92.085,92.0265,92.0348,17862.0
2017-04-25 12:10:00,110.17,110.17,110.07,110.07,18096.0,92.0432,92.0432,91.9596,91.9596,18096.0
2017-04-25 12:15:00,110.07,110.14,110.06,110.1,13107.0,91.9596,92.0181,91.9513,91.9847,13107.0
2017-04-25 12:20:00,110.11,110.18,110.1,110.17,21999.0,91.9931,92.0515,91.9847,92.0432,21999.0
2017-04-25 12:25:00,110.17,110.19,110.12,110.19,25825.0,92.0432,92.0599,92.0014,92.0599,25825.0
2017-04-25 12:30:00,110.17,110.21,110.13,110.13,18569.0,92.0432,92.0766,92.0098,92.0098,18569.0
2017-04-25 12:35:00,110.1,110.14,110.03,110.14,14936.0,91.9847,92.0181,91.9262,92.0181,14936.0
2017-04-25 12:40:00,110.14,110.23,110.12,110.22,33319.0,92.0181,92.0933,92.0014,92.085,33319.0
2017-04-25 12:45:00,110.22,110.23,110.19,110.23,18956.0,92.085,92.0933,92.0599,92.0933,18956.0
2017-04-25 12:50:00,110.24,110.24,110.11,110.11,24985.0,92.1017,92.1017,91.9931,91.9931,24985.0
2017-04-25 12:55:00,110.11,110.11,110.04,110.05,21913.0,91.9931,91.9931,91.9346,91.9429,21913.0
2017-04-25 13:00:00,110.05,110.06,110.02,110.05,15136.0,91.9429,91.9513,91.9179,91.9429,15136.0
2017-04-25 13:05:00,110.05,110.14,110.04,110.11,35948.0,91.9429,92.0181,91.9346,91.9931,35948.0
2017-04-25 13:10:00,110.11,110.16,110.11,110.13,14126.0,91.9931,92.0348,91.9931,92.0098,14126.0
2017-04-25 13:15:00,110.12,110.15,110.11,110.15,21813.0,92.0014,92.0265,91.9931,92.0265,21813.0
2017-04-25 13:20:00,110.15,110.19,110.12,110.12,18711.0,92.0265,92.0599,92.0014,92.0014,18711.0
2017-04-25 13:25:00,110.12,110.15,110.07,110.09,18173.0,92.0014,92.0265,91.9596,91.9764,18173.0
2017-04-25 13:30:00,110.09,110.1,109.95,110.02,31874.0,91.9764,91.9847,91.8594,91.9179,31874.0
2017-04-25 13:35:00,110.01,110.11,109.99,110.08,34820.0,91.9095,91.9931,91.8928,91.968,34820.0
2017-04-25 13:40:00,110.09,110.18,110.08,110.18,38685.0,91.9764,92.0515,91.968,92.0515,38685.0
2017-04-25 13:45:00,110.18,110.26,110.17,110.23,39790.0,92.0515,92.1184,92.0432,92.0933,39790.0
2017-04-25 13:50:00,110.23,110.25,110.16,110.22,21657.0,92.0933,92.11,92.0348,92.085,21657.0
2017-04-25 13:55:00,110.21,110.25,110.2,110.2,22597.0,92.0766,92.11,92.0683,92.0683,22597.0
2017-04-25 14:00:00,110.2,110.25,110.18,110.22,17924.0,92.0683,92.11,92.0515,92.085,17924.0
2017-04-25 14:05:00,110.21,110.28,110.21,110.27,29863.0,92.0766,92.1351,92.0766,92.1267,29863.0
2017-04-25 14:10:00,110.27,110.36,110.26,110.33,32630.0,92.1267,92.2019,92.1184,92.1769,32630.0
2017-04-25 14:15:00,110.33,110.38,110.28,110.3,44612.0,92.1769,92.2186,92.1351,92.1518,44612.0
2017-04-25 14:20:00,110.29,110.31,110.24,110.29,25033.0,92.1435,92.1602,92.1017,92.1435,25033.0
2017-04-25 14:25:00,110.29,110.36,110.28,110.32,21090.0,92.1435,92.2019,92.1351,92.1685,21090.0
2017-04-25 14:30:00,110.32,110.37,110.29,110.35,29158.0,92.1685,92.2103,92.1435,92.1936,29158.0
2017-04-25 14:35:00,110.36,110.37,110.31,110.35,35053.0,92.2019,92.2103,92.1602,92.1936,35053.0
2017-04-25 14:40:00,110.34,110.36,110.33,110.34,17929.0,92.1852,92.2019,92.1769,92.1852,17929.0
2017-04-25 14:45:00,110.34,110.42,110.3,110.36,47028.0,92.1852,92.2521,92.1518,92.2019,47028.0
2017-04-25 14:50:00,110.35,110.41,110.31,110.4,33719.0,92.1936,92.2437,92.1602,92.2354,33719.0
2017-04-25 14:55:00,110.39,110.4,110.27,110.3,42800.0,92.227,92.2354,92.1267,92.1518,42800.0
2017-04-25 15:00:00,110.3,110.41,110.3,110.41,30362.0,92.1518,92.2437,92.1518,92.2437,30362.0
2017-04-25 15:05:00,110.4,110.62,110.38,110.6,49929.0,92.2354,92.4192,92.2186,92.4024,49929.0
2017-04-25 15:10:00,110.61,110.69,110.53,110.69,44110.0,92.4108,92.4776,92.344,92.4776,44110.0
2017-04-25 15:15:00,110.69,110.75,110.64,110.75,41145.0,92.4776,92.5278,92.4359,92.5278,41145.0
2017-04-25 15:20:00,110.75,110.75,110.62,110.71,52597.0,92.5278,92.5278,92.4192,92.4943,52597.0
2017-04-25 15:25:00,110.72,110.76,110.68,110.71,37303.0,92.5027,92.5361,92.4693,92.4943,37303.0
2017-04-25 15:30:00,110.72,110.72,110.48,110.48,63695.0,92.5027,92.5027,92.3022,92.3022,63695.0
2017-04-25 15:35:00,110.47,110.65,110.47,110.64,47217.0,92.2938,92.4442,92.2938,92.4359,47217.0
2017-04-25 15:40:00,110.64,110.7,110.6,110.66,74579.0,92.4359,92.486,92.4024,92.4526,74579.0
2017-04-25 15:45:00,110.66,110.68,110.55,110.62,86719.0,92.4526,92.4693,92.3607,92.4192,86719.0
2017-04-25 15:50:00,110.62,110.62,110.52,110.58,130555.0,92.4192,92.4192,92.3356,92.3857,130555.0
2017-04-25 15:55:00,110.57,110.6,110.46,110.47,223401.0,92.3774,92.4024,92.2855,92.2938,223401.0
2017-04-26 09:30:00,110.55,110.76,110.38,110.48,95203.0,92.3607,92.5361,92.2186,92.3022,95203.0
2017-04-26 09:35:00,110.48,110.59,110.21,110.21,73631.0,92.3022,92.3941,92.0766,92.0766,73631.0
2017-04-26 09:40:00,110.23,110.53,110.14,110.51,70987.0,92.0933,92.344,92.0181,92.3273,70987.0
2017-04-26 09:45:00,110.51,110.53,110.3,110.44,55022.0,92.3273,92.344,92.1518,92.2688,55022.0
2017-04-26 09:50:00,110.5,110.73,110.42,110.71,63977.0,92.3189,92.5111,92.2521,92.4943,63977.0
2017-04-26 09:55:00,110.7,110.73,110.51,110.53,127468.0,92.486,92.5111,92.3273,92.344,127468.0
2017-04-26 10:00:00,110.56,111.0,110.51,110.84,211474.0,92.369,92.7366,92.3273,92.603,211474.0
2017-04-26 10:05:00,110.84,110.87,110.72,110.72,30884.0,92.603,92.628,92.5027,92.5027,30884.0
2017-04-26 10:10:00,110.71,110.76,110.52,110.64,49109.0,92.4943,92.5361,92.3356,92.4359,49109.0
2017-04-26 10:15:00,110.64,110.84,110.63,110.84,58173.0,92.4359,92.603,92.4275,92.603,58173.0
2017-04-26 10:20:00,110.82,110.87,110.72,110.83,20393.0,92.5862,92.628,92.5027,92.5946,20393.0
2017-04-26 10:25:00,110.83,111.04,110.81,111.02,42427.0,92.5946,92.77,92.5779,92.7533,42427.0
2017-04-26 10:30:00,111.04,111.21,111.01,111.15,32958.0,92.77,92.9121,92.745,92.862,32958.0
2017-04-26 10:35:00,111.14,111.18,111.1,111.16,44376.0,92.8536,92.887,92.8202,92.8703,44376.0
2017-04-26 10:40:00,111.17,111.47,111.16,111.47,48188.0,92.8787,93.1293,92.8703,93.1293,48188.0
2017-04-26 10:45:00,111.48,111.57,111.36,111.52,47270.0,93.1377,93.2128,93.0374,93.1711,47270.0
2017-04-26 10:50:00,111.51,111.62,111.47,111.57,35970.0,93.1627,93.2546,93.1293,93.2128,35970.0
2017-04-26 10:55:00,111.57,111.72,111.56,111.64,71107.0,93.2128,93.3382,93.2045,93.2713,71107.0
2017-04-26 11:00:00,111.65,111.65,111.4,111.41,72957.0,93.2797,93.2797,93.0708,93.0792,72957.0
2017-04-26 11:05:00,111.42,111.49,111.27,111.29,80339.0,93.0875,93.146,92.9622,92.9789,80339.0
2017-04-26 11:10:00,111.3,111.32,111.16,111.2,68479.0,92.9873,93.004,92.8703,92.9037,68479.0
2017-04-26 11:15:00,111.17,111.31,111.14,111.27,31581.0,92.8787,92.9956,92.8536,92.9622,31581.0
2017-04-26 11:20:00,111.26,111.51,111.17,111.5,60480.0,92.9539,93.1627,92.8787,93.1544,60480.0
2017-04-26 11:25:00,111.48,111.68,111.48,111.65,99575.0,93.1377,93.3047,93.1377,93.2797,99575.0
2017-04-26 11:30:00,111.65,111.93,111.59,111.9,101059.0,93.2797,93.5136,93.2296,93.4885,101059.0
2017-04-26 11:35:00,111.91,111.96,111.72,111.72,92152.0,93.4969,93.5387,93.3382,93.3382,92152.0
2017-04-26 11:40:00,111.73,111.83,111.44,111.44,61097.0,93.3465,93.4301,93.1042,93.1042,61097.0
2017-04-26 11:45:00,111.42,111.43,110.7,110.72,66647.0,93.0875,93.0959,92.486,92.5027,66647.0
2017-04-26 11:50:00,110.7,110.81,110.54,110.78,151127.0,92.486,92.5779,92.3523,92.5528,151127.0
2017-04-26 11:55:00,110.77,110.89,110.73,110.85,95544.0,92.5445,92.6447,92.5111,92.6113,95544.0
2017-04-26 12:00:00,110.81,110.83,110.63,110.75,55082.0,92.5779,92.5946,92.4275,92.5278,55082.0
2017-04-26 12:05:00,110.75,110.83,110.59,110.6,89382.0,92.5278,92.5946,92.3941,92.4024,89382.0
2017-04-26 12:10:00,110.6,110.91,110.6,110.83,26254.0,92.4024,92.6614,92.4024,92.5946,26254.0
2017-04-26 12:15:00,110.87,110.97,110.85,110.88,14123.0,92.628,92.7116,92.6113,92.6364,14123.0
2017-04-26 12:20:00,110.9,111.0,110.78,110.91,43408.0,92.6531,92.7366,92.5528,92.6614,43408.0
2017-04-26 12:25:00,110.9,110.96,110.81,110.84,29208.0,92.6531,92.7032,92.5779,92.603,29208.0
2017-04-26 12:30:00,110.84,110.91,110.81,110.81,44957.0,92.603,92.6614,92.5779,92.5779,44957.0
2017-04-26 12:35:00,110.82,110.84,110.7,110.75,41847.0,92.5862,92.603,92.486,92.5278,41847.0
2017-04-26 12:40:00,110.75,110.88,110.63,110.67,64300.0,92.5278,92.6364,92.4275,92.4609,64300.0
2017-04-26 12:45:00,110.67,110.71,110.3,110.32,88873.0,92.4609,92.4943,92.1518,92.1685,88873.0
2017-04-26 12:50:00,110.34,110.42,110.24,110.35,53923.0,92.1852,92.2521,92.1017,92.1936,53923.0
2017-04-26 12:55:00,110.38,110.55,110.37,110.53,35491.0,92.2186,92.3607,92.2103,92.344,35491.0
2017-04-26 13:00:00,110.5,110.58,110.25,110.25,52670.0,92.3189,92.3857,92.11,92.11,52670.0
2017-04-26 13:05:00,110.25,110.25,110.1,110.13,58545.0,92.11,92.11,91.9847,92.0098,58545.0
2017-04-26 13:10:00,110.15,110.17,109.83,110.02,187183.0,92.0265,92.0432,91.7591,91.9179,187183.0
2017-04-26 13:15:00,110.02,110.25,109.99,110.24,34787.0,91.9179,92.11,91.8928,92.1017,34787.0
2017-04-26 13:20:00,110.24,110.52,110.24,110.44,26909.0,92.1017,92.3356,92.1017,92.2688,26909.0
2017-04-26 13:25:00,110.44,110.48,110.36,110.37,27283.0,92.2688,92.3022,92.2019,92.2103,27283.0
2017-04-26 13:30:00,110.34,110.34,110.11,110.14,43957.0,92.1852,92.1852,91.9931,92.0181,43957.0
2017-04-26 13:35:00,110.17,110.44,110.13,110.41,27525.0,92.0432,92.2688,92.0098,92.2437,27525.0
2017-04-26 13:40:00,110.4,110.65,110.24,110.65,40393.0,92.2354,92.4442,92.1017,92.4442,40393.0
2017-04-26 13:45:00,110.68,110.71,110.02,110.07,71877.0,92.4693,92.4943,91.9179,91.9596,71877.0
2017-04-26 13:50:00,110.1,110.37,110.03,110.34,21788.0,91.9847,92.2103,91.9262,92.1852,21788.0
2017-04-26 13:55:00,110.31,110.34,110.12,110.13,29096.0,92.1602,92.1852,92.0014,92.0098,29096.0
2017-04-26 14:00:00,110.14,110.15,109.86,109.89,48208.0,92.0181,92.0265,91.7842,91.8093,48208.0
2017-04-26 14:05:00,109.89,110.21,109.89,110.2,44436.0,91.8093,92.0766,91.8093,92.0683,44436.0
2017-04-26 14:10:00,110.2,110.46,110.19,110.46,16489.0,92.0683,92.2855,92.0599,92.2855,16489.0
2017-04-26 14:15:00,110.43,110.58,110.34,110.38,22840.0,92.2604,92.3857,92.1852,92.2186,22840.0
2017-04-26 14:20:00,110.35,110.37,110.22,110.28,24338.0,92.1936,92.2103,92.085,92.1351,24338.0
2017-04-26 14:25:00,110.26,110.28,110.18,110.23,27706.0,92.1184,92.1351,92.0515,92.0933,27706.0
2017-04-26 14:30:00,110.22,110.52,110.22,110.44,40888.0,92.085,92.3356,92.085,92.2688,40888.0
2017-04-26 14:35:00,110.47,110.49,110.17,110.23,32885.0,92.2938,92.3105,92.0432,92.0933,32885.0
2017-04-26 14:40:00,110.23,110.33,110.14,110.25,40223.0,92.0933,92.1769,92.0181,92.11,40223.0
2017-04-26 14:45:00,110.24,110.59,110.22,110.48,88318.0,92.1017,92.3941,92.085,92.3022,88318.0
2017-04-26 14:50:00,110.49,110.58,110.41,110.41,33293.0,92.3105,92.3857,92.2437,92.2437,33293.0
2017-04-26 14:55:00,110.42,110.66,110.42,110.6,30317.0,92.2521,92.4526,92.2521,92.4024,30317.0
2017-04-26 15:00:00,110.6,110.62,110.53,110.59,29017.0,92.4024,92.4192,92.344,92.3941,29017.0
2017-04-26 15:05:00,110.57,110.69,110.54,110.69,45937.0,92.3774,92.4776,92.3523,92.4776,45937.0
2017-04-26 15:10:00,110.68,110.69,110.61,110.64,38704.0,92.4693,92.4776,92.4108,92.4359,38704.0
2017-04-26 15:15:00,110.64,110.7,110.62,110.67,44641.0,92.4359,92.486,92.4192,92.4609,44641.0
2017-04-26 15:20:00,110.67,110.79,110.6,110.76,71566.0,92.4609,92.5612,92.4024,92.5361,71566.0
2017-04-26 15:25:00,110.77,110.91,110.73,110.86,130574.0,92.5445,92.6614,92.5111,92.6197,130574.0
2017-04-26 15:30:00,110.86,110.87,110.7,110.8,209786.0,92.6197,92.628,92.486,92.5695,209786.0
2017-04-26 15:35:00,110.8,110.81,110.61,110.68,81693.0,92.5695,92.5779,92.4108,92.4693,81693.0
2017-04-26 15:40:00,110.65,110.65,110.47,110.5,114758.0,92.4442,92.4442,92.2938,92.3189,114758.0
2017-04-26 15:45:00,110.49,110.52,110.38,110.4,96907.0,92.3105,92.3356,92.2186,92.2354,96907.0
2017-04-26 15:50:00,110.4,110.49,110.36,110.41,169466.0,92.2354,92.3105,92.2019,92.2437,169466.0
2017-04-26 15:55:00,110.41,110.56,110.15,110.17,266238.0,92.2437,92.369,92.0265,92.0432,266238.0
2017-04-27 09:30:00,112.0,114.94,111.89,114.45,252866.0,93.5721,96.0284,93.4802,95.619,252866.0
2017-04-27 09:35:00,114.4,115.15,113.22,113.43,212269.0,95.5772,96.2038,94.5914,94.7668,212269.0
2017-04-27 09:40:00,113.29,113.83,113.25,113.68,78165.0,94.6498,95.101,94.6164,94.9757,78165.0
2017-04-27 09:45:00,113.69,114.34,113.54,114.25,64664.0,94.984,95.5271,94.8587,95.4519,64664.0
2017-04-27 09:50:00,114.21,114.28,113.38,113.61,74677.0,95.4185,95.477,94.725,94.9172,74677.0
2017-04-27 09:55:00,113.6,113.68,113.22,113.52,52568.0,94.9088,94.9757,94.5914,94.842,52568.0
2017-04-27 10:00:00,113.55,113.84,113.4,113.84,55959.0,94.8671,95.1094,94.7417,95.1094,55959.0
2017-04-27 10:05:00,113.84,114.15,113.77,114.13,121808.0,95.1094,95.3683,95.0509,95.3516,121808.0
2017-04-27 10:10:00,114.13,114.21,113.89,114.09,86302.0,95.3516,95.4185,95.1511,95.3182,86302.0
2017-04-27 10:15:00,114.15,114.2,113.88,113.92,58331.0,95.3683,95.4101,95.1428,95.1762,58331.0
2017-04-27 10:20:00,113.91,113.99,113.64,113.79,31579.0,95.1678,95.2347,94.9423,95.0676,31579.0
2017-04-27 10:25:00,113.74,113.95,113.63,113.81,29827.0,95.0258,95.2013,94.9339,95.0843,29827.0
2017-04-27 10:30:00,113.8,114.0,113.76,113.83,37504.0,95.0759,95.243,95.0425,95.101,37504.0
2017-04-27 10:35:00,113.85,113.86,113.58,113.75,39283.0,95.1177,95.1261,94.8921,95.0342,39283.0
2017-04-27 10:40:00,113.74,113.82,113.63,113.77,25378.0,95.0258,95.0926,94.9339,95.0509,25378.0
2017-04-27 10:45:00,113.78,113.78,113.44,113.45,61602.0,95.0592,95.0592,94.7752,94.7835,61602.0
2017-04-27 10:50:00,113.47,113.65,113.27,113.59,35362.0,94.8002,94.9506,94.6331,94.9005,35362.0
2017-04-27 10:55:00,113.53,113.64,113.31,113.62,64497.0,94.8504,94.9423,94.6666,94.9255,64497.0
2017-04-27 11:00:00,113.63,113.97,113.52,113.92,76082.0,94.9339,95.218,94.842,95.1762,76082.0
2017-04-27 11:05:00,113.88,113.96,113.64,113.67,40641.0,95.1428,95.2096,94.9423,94.9673,40641.0
2017-04-27 11:10:00,113.68,113.76,113.5,113.73,21913.0,94.9757,95.0425,94.8253,95.0175,21913.0
2017-04-27 11:15:00,113.71,113.85,113.58,113.84,18238.0,95.0007,95.1177,94.8921,95.1094,18238.0
2017-04-27 11:20:00,113.83,113.85,113.54,113.72,20412.0,95.101,95.1177,94.8587,95.0091,20412.0
2017-04-27 11:25:00,113.75,113.75,113.32,113.41,111391.0,95.0342,95.0342,94.6749,94.7501,111391.0
2017-04-27 11:30:00,113.4,113.6,113.38,113.58,29155.0,94.7417,94.9088,94.725,94.8921,29155.0
2017-04-27 11:35:00,113.59,113.68,113.48,113.61,24710.0,94.9005,94.9757,94.8086,94.9172,24710.0
2017-04-27 11:40:00,113.61,113.61,113.49,113.59,20150.0,94.9172,94.9172,94.8169,94.9005,20150.0
2017-04-27 11:45:00,113.61,113.61,113.25,113.27,22858.0,94.9172,94.9172,94.6164,94.6331,22858.0
2017-04-27 11:50:00,113.26,113.42,113.08,113.09,21796.0,94.6248,94.7585,94.4744,94.4828,21796.0
2017-04-27 11:55:00,113.11,113.27,113.09,113.19,28872.0,94.4995,94.6331,94.4828,94.5663,28872.0
2017-04-27 12:00:00,113.2,113.25,113.03,113.09,45222.0,94.5747,94.6164,94.4326,94.4828,45222.0
2017-04-27 12:05:00,113.06,113.06,112.86,113.0,35224.0,94.4577,94.4577,94.2906,94.4076,35224.0
2017-04-27 12:10:00,112.99,113.0,112.86,112.94,14134.0,94.3992,94.4076,94.2906,94.3574,14134.0
2017-04-27 12:15:00,112.95,113.05,112.91,112.97,45091.0,94.3658,94.4493,94.3324,94.3825,45091.0
2017-04-27 12:20:00,112.97,113.01,112.9,112.94,20003.0,94.3825,94.4159,94.324,94.3574,20003.0
2017-04-27 12:25:00,112.95,113.14,112.94,113.08,38105.0,94.3658,94.5245,94.3574,94.4744,38105.0
2017-04-27 12:30:00,113.07,113.1,113.02,113.08,51570.0,94.466,94.4911,94.4243,94.4744,51570.0
2017-04-27 12:35:00,113.08,113.09,112.94,112.97,12206.0,94.4744,94.4828,94.3574,94.3825,12206.0
2017-04-27 12:40:00,112.96,113.12,112.96,113.12,27542.0,94.3741,94.5078,94.3741,94.5078,27542.0
2017-04-27 12:45:00,113.13,113.39,113.12,113.22,73490.0,94.5162,94.7334,94.5078,94.5914,73490.0
2017-04-27 12:50:00,113.22,113.25,113.07,113.23,36562.0,94.5914,94.6164,94.466,94.5997,36562.0
2017-04-27 12:55:00,113.24,113.48,113.11,113.47,51391.0,94.6081,94.8086,94.4995,94.8002,51391.0
2017-04-27 13:00:00,113.49,113.63,113.37,113.62,52422.0,94.8169,94.9339,94.7167,94.9255,52422.0
2017-04-27 13:05:00,113.63,113.69,113.53,113.56,32785.0,94.9339,94.984,94.8504,94.8754,32785.0
2017-04-27 13:10:00,113.55,113.66,113.52,113.62,25071.0,94.8671,94.959,94.842,94.9255,25071.0
2017-04-27 13:15:00,113.63,113.75,113.54,113.72,31269.0,94.9339,95.0342,94.8587,95.0091,31269.0
2017-04-27 13:20:00,113.71,113.73,113.47,113.66,17369.0,95.0007,95.0175,94.8002,94.959,17369.0
2017-04-27 13:25:00,113.66,113.75,113.65,113.71,23266.0,94.959,95.0342,94.9506,95.0007,23266.0
2017-04-27 13:30:00,113.72,113.78,113.64,113.65,33560.0,95.0091,95.0592,94.9423,94.9506,33560.0
2017-04-27 13:35:00,113.64,113.66,113.58,113.6,19259.0,94.9423,94.959,94.8921,94.9088,19259.0
2017-04-27 13:40:00,113.62,113.65,113.44,113.47,26528.0,94.9255,94.9506,94.7752,94.8002,26528.0
2017-04-27 13:45:00,113.44,113.52,113.35,113.44,25938.0,94.7752,94.842,94.7,94.7752,25938.0
2017-04-27 13:50:00,113.44,113.59,113.41,113.58,39530.0,94.7752,94.9005,94.7501,94.8921,39530.0
2017-04-27 13:55:00,113.59,113.61,113.43,113.49,53942.0,94.9005,94.9172,94.7668,94.8169,53942.0
2017-04-27 14:00:00,113.49,113.6,113.44,113.48,71280.0,94.8169,94.9088,94.7752,94.8086,71280.0
2017-04-27 14:05:00,113.48,113.86,113.47,113.85,104419.0,94.8086,95.1261,94.8002,95.1177,104419.0
2017-04-27 14:10:00,113.84,114.05,113.84,113.94,91121.0,95.1094,95.2848,95.1094,95.1929,91121.0
2017-04-27 14:15:00,113.93,113.96,113.78,113.82,47537.0,95.1845,95.2096,95.0592,95.0926,47537.0
2017-04-27 14:20:00,113.81,113.92,113.79,113.89,50155.0,95.0843,95.1762,95.0676,95.1511,50155.0
2017-04-27 14:25:00,113.89,113.98,113.87,113.87,27466.0,95.1511,95.2263,95.1344,95.1344,27466.0
2017-04-27 14:30:00,113.88,114.02,113.88,113.92,30330.0,95.1428,95.2597,95.1428,95.1762,30330.0
2017-04-27 14:35:00,113.92,113.97,113.87,113.96,15061.0,95.1762,95.218,95.1344,95.2096,15061.0
2017-04-27 14:40:00,113.94,113.94,113.85,113.85,20998.0,95.1929,95.1929,95.1177,95.1177,20998.0
2017-04-27 14:45:00,113.85,113.89,113.73,113.73,18947.0,95.1177,95.1511,95.0175,95.0175,18947.0
2017-04-27 14:50:00,113.75,113.79,113.55,113.6,27046.0,95.0342,95.0676,94.8671,94.9088,27046.0
2017-04-27 14:55:00,113.59,113.59,113.45,113.45,30425.0,94.9005,94.9005,94.7835,94.7835,30425.0
2017-04-27 15:00:00,113.44,113.49,113.41,113.45,38386.0,94.7752,94.8169,94.7501,94.7835,38386.0
2017-04-27 15:05:00,113.46,113.49,113.31,113.36,39845.0,94.7919,94.8169,94.6666,94.7083,39845.0
2017-04-27 15:10:00,113.35,113.39,113.3,113.33,38695.0,94.7,94.7334,94.6582,94.6833,38695.0
2017-04-27 15:15:00,113.34,113.34,113.16,113.16,42849.0,94.6916,94.6916,94.5412,94.5412,42849.0
2017-04-27 15:20:00,113.16,113.28,113.09,113.25,48464.0,94.5412,94.6415,94.4828,94.6164,48464.0
2017-04-27 15:25:00,113.22,113.23,112.99,113.07,59060.0,94.5914,94.5997,94.3992,94.466,59060.0
2017-04-27 15:30:00,113.07,113.22,113.03,113.2,61824.0,94.466,94.5914,94.4326,94.5747,61824.0
2017-04-27 15:35:00,113.2,113.41,113.2,113.41,62539.0,94.5747,94.7501,94.5747,94.7501,62539.0
2017-04-27 15:40:00,113.4,113.54,113.39,113.5,85591.0,94.7417,94.8587,94.7334,94.8253,85591.0
2017-04-27 15:45:00,113.49,113.53,113.38,113.44,89937.0,94.8169,94.8504,94.725,94.7752,89937.0
2017-04-27 15:50:00,113.43,113.5,113.31,113.5,120441.0,94.7668,94.8253,94.6666,94.8253,120441.0
2017-04-27 15:55:00,113.5,113.63,113.3,113.52,224820.0,94.8253,94.9339,94.6582,94.842,224820.0
2017-04-28 09:30:00,113.53,113.95,113.07,113.34,61343.0,94.8504,95.2013,94.466,94.6916,61343.0
2017-04-28 09:35:00,113.33,113.47,113.08,113.19,13352.0,94.6833,94.8002,94.4744,94.5663,13352.0
2017-04-28 09:40:00,113.24,113.24,112.82,112.9,36030.0,94.6081,94.6081,94.2572,94.324,36030.0
2017-04-28 09:45:00,112.9,113.0,112.84,112.88,45455.0,94.324,94.4076,94.2739,94.3073,45455.0
2017-04-28 09:50:00,112.87,112.92,112.62,112.64,40358.0,94.299,94.3407,94.0901,94.1068,40358.0
2017-04-28 09:55:00,112.64,112.73,112.59,112.66,30215.0,94.1068,94.182,94.065,94.1235,30215.0
2017-04-28 10:00:00,112.63,112.81,112.62,112.73,18525.0,94.0984,94.2488,94.0901,94.182,18525.0
2017-04-28 10:05:00,112.75,112.75,112.32,112.33,52260.0,94.1987,94.1987,93.8394,93.8478,52260.0
2017-04-28 10:10:00,112.36,112.4,112.28,112.37,42530.0,93.8729,93.9063,93.806,93.8812,42530.0
2017-04-28 10:15:00,112.39,112.42,112.13,112.15,40059.0,93.8979,93.923,93.6807,93.6974,40059.0
2017-04-28 10:20:00,112.15,112.18,111.7,111.8,79866.0,93.6974,93.7225,93.3215,93.405,79866.0
2017-04-28 10:25:00,111.81,111.86,111.59,111.64,66456.0,93.4134,93.4551,93.2296,93.2713,66456.0
2017-04-28 10:30:00,111.64,111.73,111.63,111.64,60924.0,93.2713,93.3465,93.263,93.2713,60924.0
2017-04-28 10:35:00,111.62,111.91,111.62,111.83,30744.0,93.2546,93.4969,93.2546,93.4301,30744.0
2017-04-28 10:40:00,111.83,111.96,111.7,111.83,48118.0,93.4301,93.5387,93.3215,93.4301,48118.0
2017-04-28 10:45:00,111.85,112.1,111.85,112.0,31044.0,93.4468,93.6556,93.4468,93.5721,31044.0
2017-04-28 10:50:00,112.0,112.01,111.86,111.99,98369.0,93.5721,93.5805,93.4551,93.5637,98369.0
2017-04-28 10:55:00,112.0,112.01,111.89,111.94,25583.0,93.5721,93.5805,93.4802,93.522,25583.0
2017-04-28 11:00:00,111.96,112.0,111.83,111.99,21457.0,93.5387,93.5721,93.4301,93.5637,21457.0
2017-04-28 11:05:00,112.0,112.01,111.88,111.93,28205.0,93.5721,93.5805,93.4718,93.5136,28205.0
2017-04-28 11:10:00,111.93,112.01,111.78,111.81,39129.0,93.5136,93.5805,93.3883,93.4134,39129.0
2017-04-28 11:15:00,111.82,111.86,111.71,111.75,41120.0,93.4217,93.4551,93.3298,93.3632,41120.0
2017-04-28 11:20:00,111.77,112.18,111.77,112.09,37735.0,93.3799,93.7225,93.3799,93.6473,37735.0
2017-04-28 11:25:00,112.14,112.23,112.14,112.16,29453.0,93.6891,93.7643,93.6891,93.7058,29453.0
2017-04-28 11:30:00,112.16,112.19,111.96,112.05,40082.0,93.7058,93.7308,93.5387,93.6139,40082.0
2017-04-28 11:35:00,112.02,112.1,111.86,111.86,37824.0,93.5888,93.6556,93.4551,93.4551,37824.0
2017-04-28 11:40:00,111.86,111.95,111.85,111.87,26306.0,93.4551,93.5303,93.4468,93.4635,26306.0
2017-04-28 11:45:00,111.85,111.95,111.77,111.79,18141.0,93.4468,93.5303,93.3799,93.3966,18141.0
2017-04-28 11:50:00,111.82,111.84,111.62,111.62,38891.0,93.4217,93.4384,93.2546,93.2546,38891.0
2017-04-28 11:55:00,111.64,111.66,111.53,111.55,51285.0,93.2713,93.288,93.1794,93.1961,51285.0
2017-04-28 12:00:00,111.54,111.59,111.44,111.48,65877.0,93.1878,93.2296,93.1042,93.1377,65877.0
2017-04-28 12:05:00,111.49,111.51,111.39,111.44,33057.0,93.146,93.1627,93.0625,93.1042,33057.0
2017-04-28 12:10:00,111.45,111.48,111.35,111.36,30187.0,93.1126,93.1377,93.029,93.0374,30187.0
2017-04-28 12:15:00,111.38,111.38,111.31,111.33,58669.0,93.0541,93.0541,92.9956,93.0123,58669.0
2017-04-28 12:20:00,111.33,111.52,111.33,111.49,20555.0,93.0123,93.1711,93.0123,93.146,20555.0
2017-04-28 12:25:00,111.5,111.69,111.45,111.69,27528.0,93.1544,93.3131,93.1126,93.3131,27528.0
2017-04-28 12:30:00,111.69,111.71,111.61,111.7,20359.0,93.3131,93.3298,93.2463,93.3215,20359.0
2017-04-28 12:35:00,111.69,111.78,111.69,111.75,13077.0,93.3131,93.3883,93.3131,93.3632,13077.0
2017-04-28 12:40:00,111.77,111.79,111.7,111.73,22807.0,93.3799,93.3966,93.3215,93.3465,22807.0
2017-04-28 12:45:00,111.75,111.76,111.68,111.74,9979.0,93.3632,93.3716,93.3047,93.3549,9979.0
2017-04-28 12:50:00,111.75,111.75,111.68,111.69,11940.0,93.3632,93.3632,93.3047,93.3131,11940.0
2017-04-28 12:55:00,111.69,111.74,111.57,111.57,25706.0,93.3131,93.3549,93.2128,93.2128,25706.0
2017-04-28 13:00:00,111.57,111.58,111.5,111.58,28816.0,93.2128,93.2212,93.1544,93.2212,28816.0
2017-04-28 13:05:00,111.58,111.58,111.39,111.42,21057.0,93.2212,93.2212,93.0625,93.0875,21057.0
2017-04-28 13:10:00,111.42,111.52,111.42,111.5,14916.0,93.0875,93.1711,93.0875,93.1544,14916.0
2017-04-28 13:15:00,111.5,111.51,111.35,111.35,19409.0,93.1544,93.1627,93.029,93.029,19409.0
2017-04-28 13:20:00,111.38,111.53,111.38,111.53,29477.0,93.0541,93.1794,93.0541,93.1794,29477.0
2017-04-28 13:25:00,111.54,111.61,111.48,111.61,9237.0,93.1878,93.2463,93.1377,93.2463,9237.0
2017-04-28 13:30:00,111.61,111.69,111.59,111.61,13255.0,93.2463,93.3131,93.2296,93.2463,13255.0
2017-04-28 13:35:00,111.62,111.65,111.61,111.65,9893.0,93.2546,93.2797,93.2463,93.2797,9893.0
2017-04-28 13:40:00,111.64,111.65,111.56,111.58,10481.0,93.2713,93.2797,93.2045,93.2212,10481.0
2017-04-28 13:45:00,111.56,111.57,111.52,111.54,13132.0,93.2045,93.2128,93.1711,93.1878,13132.0
2017-04-28 13:50:00,111.54,111.63,111.54,111.61,22849.0,93.1878,93.263,93.1878,93.2463,22849.0
2017-04-28 13:55:00,111.61,111.68,111.58,111.65,21532.0,93.2463,93.3047,93.2212,93.2797,21532.0
2017-04-28 14:00:00,111.64,111.83,111.63,111.79,25783.0,93.2713,93.4301,93.263,93.3966,25783.0
2017-04-28 14:05:00,111.79,111.8,111.68,111.7,17706.0,93.3966,93.405,93.3047,93.3215,17706.0
2017-04-28 14:10:00,111.72,111.74,111.63,111.69,18688.0,93.3382,93.3549,93.263,93.3131,18688.0
2017-04-28 14:15:00,111.71,111.75,111.69,111.74,17991.0,93.3298,93.3632,93.3131,93.3549,17991.0
2017-04-28 14:20:00,111.73,111.74,111.68,111.73,18596.0,93.3465,93.3549,93.3047,93.3465,18596.0
2017-04-28 14:25:00,111.73,111.73,111.68,111.73,12867.0,93.3465,93.3465,93.3047,93.3465,12867.0
2017-04-28 14:30:00,111.72,111.75,111.7,111.74,32088.0,93.3382,93.3632,93.3215,93.3549,32088.0
2017-04-28 14:35:00,111.75,111.75,111.71,111.74,27290.0,93.3632,93.3632,93.3298,93.3549,27290.0
2017-04-28 14:40:00,111.73,111.75,111.71,111.72,16049.0,93.3465,93.3632,93.3298,93.3382,16049.0
2017-04-28 14:45:00,111.71,111.75,111.71,111.73,12342.0,93.3298,93.3632,93.3298,93.3465,12342.0
2017-04-28 14:50:00,111.74,111.75,111.7,111.73,18123.0,93.3549,93.3632,93.3215,93.3465,18123.0
2017-04-28 14:55:00,111.73,111.75,111.65,111.65,21870.0,93.3465,93.3632,93.2797,93.2797,21870.0
2017-04-28 15:00:00,111.67,111.71,111.62,111.7,19139.0,93.2964,93.3298,93.2546,93.3215,19139.0
2017-04-28 15:05:00,111.72,111.82,111.71,111.82,23010.0,93.3382,93.4217,93.3298,93.4217,23010.0
2017-04-28 15:10:00,111.82,111.85,111.77,111.78,20693.0,93.4217,93.4468,93.3799,93.3883,20693.0
2017-04-28 15:15:00,111.79,111.79,111.73,111.76,26553.0,93.3966,93.3966,93.3465,93.3716,26553.0
2017-04-28 15:20:00,111.74,111.77,111.69,111.74,30111.0,93.3549,93.3799,93.3131,93.3549,30111.0
2017-04-28 15:25:00,111.75,111.92,111.74,111.92,43219.0,93.3632,93.5053,93.3549,93.5053,43219.0
2017-04-28 15:30:00,111.91,112.0,111.9,111.98,47984.0,93.4969,93.5721,93.4885,93.5554,47984.0
2017-04-28 15:35:00,111.98,111.99,111.88,111.95,48351.0,93.5554,93.5637,93.4718,93.5303,48351.0
2017-04-28 15:40:00,111.95,112.05,111.94,111.99,64592.0,93.5303,93.6139,93.522,93.5637,64592.0
2017-04-28 15:45:00,111.99,112.02,111.93,111.98,83490.0,93.5637,93.5888,93.5136,93.5554,83490.0
2017-04-28 15:50:00,111.98,112.08,111.98,112.0,116526.0,93.5554,93.6389,93.5554,93.5721,116526.0
2017-04-28 15:55:00,112.0,112.07,111.93,111.93,150677.0,93.5721,93.6306,93.5136,93.5136,150677.0
2017-05-01 09:30:00,112.43,112.43,111.9,112.32,81486.0,93.9313,93.9313,93.4885,93.8394,81486.0
2017-05-01 09:35:00,112.31,112.32,112.13,112.27,17821.0,93.8311,93.8394,93.6807,93.7977,17821.0
2017-05-01 09:40:00,112.28,112.57,112.26,112.57,74620.0,93.806,94.0483,93.7893,94.0483,74620.0
2017-05-01 09:45:00,112.59,112.66,112.52,112.6,20981.0,94.065,94.1235,94.0065,94.0734,20981.0
2017-05-01 09:50:00,112.6,112.67,112.53,112.58,22802.0,94.0734,94.1319,94.0149,94.0567,22802.0
2017-05-01 09:55:00,112.59,112.69,112.53,112.68,24689.0,94.065,94.1486,94.0149,94.1402,24689.0
2017-05-01 10:00:00,112.67,112.67,112.28,112.29,15790.0,94.1319,94.1319,93.806,93.8144,15790.0
2017-05-01 10:05:00,112.25,112.26,112.01,112.05,31850.0,93.781,93.7893,93.5805,93.6139,31850.0
2017-05-01 10:10:00,112.04,112.04,111.83,111.87,24092.0,93.6055,93.6055,93.4301,93.4635,24092.0
2017-05-01 10:15:00,111.91,112.03,111.91,112.02,20342.0,93.4969,93.5972,93.4969,93.5888,20342.0
2017-05-01 10:20:00,112.02,112.04,111.88,111.93,25280.0,93.5888,93.6055,93.4718,93.5136,25280.0
2017-05-01 10:25:00,111.95,112.06,111.93,111.99,18516.0,93.5303,93.6222,93.5136,93.5637,18516.0
2017-05-01 10:30:00,111.98,112.11,111.98,112.1,20261.0,93.5554,93.664,93.5554,93.6556,20261.0
2017-05-01 10:35:00,112.12,112.14,112.03,112.07,37697.0,93.6724,93.6891,93.5972,93.6306,37697.0
2017-05-01 10:40:00,112.08,112.13,112.01,112.09,20457.0,93.6389,93.6807,93.5805,93.6473,20457.0
2017-05-01 10:45:00,112.13,112.17,112.07,112.14,30594.0,93.6807,93.7141,93.6306,93.6891,30594.0
2017-05-01 10:50:00,112.14,112.15,112.03,112.06,26687.0,93.6891,93.6974,93.5972,93.6222,26687.0
2017-05-01 10:55:00,112.06,112.13,112.0,112.12,25631.0,93.6222,93.6807,93.5721,93.6724,25631.0
2017-05-01 11:00:00,112.12,112.16,112.03,112.09,24582.0,93.6724,93.7058,93.5972,93.6473,24582.0
2017-05-01 11:05:00,112.11,112.12,112.01,112.03,14860.0,93.664,93.6724,93.5805,93.5972,14860.0
2017-05-01 11:10:00,112.03,112.12,112.0,112.07,10500.0,93.5972,93.6724,93.5721,93.6306,10500.0
2017-05-01 11:15:00,112.09,112.12,111.99,112.0,18810.0,93.6473,93.6724,93.5637,93.5721,18810.0
2017-05-01 11:20:00,112.01,112.05,111.96,112.01,17793.0,93.5805,93.6139,93.5387,93.5805,17793.0
2017-05-01 11:25:00,112.02,112.07,111.88,111.9,18298.0,93.5888,93.6306,93.4718,93.4885,18298.0
2017-05-01 11:30:00,111.89,112.0,111.89,111.99,7697.0,93.4802,93.5721,93.4802,93.5637,7697.0
2017-05-01 11:35:00,111.97,112.01,111.96,112.0,14671.0,93.547,93.5805,93.5387,93.5721,14671.0
2017-05-01 11:40:00,112.0,112.01,111.96,111.96,20973.0,93.5721,93.5805,93.5387,93.5387,20973.0
2017-05-01 11:45:00,111.97,112.12,111.97,112.11,16874.0,93.547,93.6724,93.547,93.664,16874.0
2017-05-01 11:50:00,112.11,112.17,112.07,112.11,20611.0,93.664,93.7141,93.6306,93.664,20611.0
2017-05-01 11:55:00,112.1,112.21,112.08,112.18,21586.0,93.6556,93.7475,93.6389,93.7225,21586.0
2017-05-01 12:00:00,112.18,112.2,112.15,112.17,12468.0,93.7225,93.7392,93.6974,93.7141,12468.0
2017-05-01 12:05:00,112.18,112.19,112.13,112.18,14321.0,93.7225,93.7308,93.6807,93.7225,14321.0
2017-05-01 12:10:00,112.18,112.21,112.13,112.19,16866.0,93.7225,93.7475,93.6807,93.7308,16866.0
2017-05-01 12:15:00,112.2,112.26,112.17,112.2,15892.0,93.7392,93.7893,93.7141,93.7392,15892.0
2017-05-01 12:20:00,112.2,112.22,112.16,112.22,8812.0,93.7392,93.7559,93.7058,93.7559,8812.0
2017-05-01 12:25:00,112.22,112.23,112.16,112.19,55236.0,93.7559,93.7643,93.7058,93.7308,55236.0
2017-05-01 12:30:00,112.22,112.26,112.19,112.2,7882.0,93.7559,93.7893,93.7308,93.7392,7882.0
2017-05-01 12:35:00,112.18,112.23,112.15,112.16,12386.0,93.7225,93.7643,93.6974,93.7058,12386.0
2017-05-01 12:40:00,112.15,112.2,112.15,112.15,7497.0,93.6974,93.7392,93.6974,93.6974,7497.0
2017-05-01 12:45:00,112.16,112.18,112.08,112.09,6638.0,93.7058,93.7225,93.6389,93.6473,6638.0
2017-05-01 12:50:00,112.11,112.12,111.86,112.07,21458.0,93.664,93.6724,93.4551,93.6306,21458.0
2017-05-01 12:55:00,112.07,112.13,111.99,112.0,7157.0,93.6306,93.6807,93.5637,93.5721,7157.0
2017-05-01 13:00:00,112.0,112.02,111.97,112.0,10820.0,93.5721,93.5888,93.547,93.5721,10820.0
2017-05-01 13:05:00,112.0,112.03,111.96,111.98,16302.0,93.5721,93.5972,93.5387,93.5554,16302.0
2017-05-01 13:10:00,111.98,112.18,111.98,112.18,35599.0,93.5554,93.7225,93.5554,93.7225,35599.0
2017-05-01 13:15:00,112.18,112.33,112.18,112.27,92069.0,93.7225,93.8478,93.7225,93.7977,92069.0
2017-05-01 13:20:00,112.27,112.29,112.11,112.13,20820.0,93.7977,93.8144,93.664,93.6807,20820.0
2017-05-01 13:25:00,112.12,112.21,112.08,112.16,17377.0,93.6724,93.7475,93.6389,93.7058,17377.0
2017-05-01 13:30:00,112.15,112.22,112.15,112.2,36593.0,93.6974,93.7559,93.6974,93.7392,36593.0
2017-05-01 13:35:00,112.19,112.2,112.13,112.13,9630.0,93.7308,93.7392,93.6807,93.6807,9630.0
2017-05-01 13:40:00,112.15,112.18,112.12,112.16,10305.0,93.6974,93.7225,93.6724,93.7058,10305.0
2017-05-01 13:45:00,112.17,112.19,112.05,112.09,23468.0,93.7141,93.7308,93.6139,93.6473,23468.0
2017-05-01 13:50:00,112.08,112.13,111.97,112.02,31194.0,93.6389,93.6807,93.547,93.5888,31194.0
2017-05-01 13:55:00,112.03,112.04,111.95,112.01,19107.0,93.5972,93.6055,93.5303,93.5805,19107.0
2017-05-01 14:00:00,112.02,112.16,112.02,112.09,13651.0,93.5888,93.7058,93.5888,93.6473,13651.0
2017-05-01 14:05:00,112.08,112.15,112.07,112.11,20372.0,93.6389,93.6974,93.6306,93.664,20372.0
2017-05-01 14:10:00,112.11,112.17,112.08,112.1,20486.0,93.664,93.7141,93.6389,93.6556,20486.0
2017-05-01 14:15:00,112.1,112.11,111.97,112.01,21693.0,93.6556,93.664,93.547,93.5805,21693.0
2017-05-01 14:20:00,112.01,112.04,111.87,111.95,16123.0,93.5805,93.6055,93.4635,93.5303,16123.0
2017-05-01 14:25:00,111.97,111.98,111.88,111.88,12712.0,93.547,93.5554,93.4718,93.4718,12712.0
2017-05-01 14:30:00,111.88,111.95,111.87,111.89,16435.0,93.4718,93.5303,93.4635,93.4802,16435.0
2017-05-01 14:35:00,111.89,111.97,111.88,111.88,20470.0,93.4802,93.547,93.4718,93.4718,20470.0
2017-05-01 14:40:00,111.9,111.91,111.84,111.9,38931.0,93.4885,93.4969,93.4384,93.4885,38931.0
2017-05-01 14:45:00,111.9,111.9,111.78,111.84,17502.0,93.4885,93.4885,93.3883,93.4384,17502.0
2017-05-01 14:50:00,111.82,111.83,111.76,111.8,25127.0,93.4217,93.4301,93.3716,93.405,25127.0
2017-05-01 14:55:00,111.8,111.85,111.76,111.84,23016.0,93.405,93.4468,93.3716,93.4384,23016.0
2017-05-01 15:00:00,111.84,111.98,111.84,111.97,16027.0,93.4384,93.5554,93.4384,93.547,16027.0
2017-05-01 15:05:00,111.96,111.98,111.92,111.95,18684.0,93.5387,93.5554,93.5053,93.5303,18684.0
2017-05-01 15:10:00,111.96,112.0,111.93,111.97,23356.0,93.5387,93.5721,93.5136,93.547,23356.0
2017-05-01 15:15:00,111.97,111.98,111.88,111.88,27359.0,93.547,93.5554,93.4718,93.4718,27359.0
2017-05-01 15:20:00,111.89,111.89,111.74,111.75,36796.0,93.4802,93.4802,93.3549,93.3632,36796.0
2017-05-01 15:25:00,111.74,111.76,111.7,111.7,38819.0,93.3549,93.3716,93.3215,93.3215,38819.0
2017-05-01 15:30:00,111.7,111.91,111.7,111.91,118783.0,93.3215,93.4969,93.3215,93.4969,118783.0
2017-05-01 15:35:00,111.93,111.94,111.82,111.82,55445.0,93.5136,93.522,93.4217,93.4217,55445.0
2017-05-01 15:40:00,111.81,111.95,111.79,111.83,69759.0,93.4134,93.5303,93.3966,93.4301,69759.0
2017-05-01 15:45:00,111.83,111.84,111.74,111.81,75318.0,93.4301,93.4384,93.3549,93.4134,75318.0
2017-05-01 15:50:00,111.81,111.83,111.75,111.75,82293.0,93.4134,93.4301,93.3632,93.3632,82293.0
2017-05-01 15:55:00,111.76,111.78,111.65,111.68,164282.0,93.3716,93.3883,93.2797,93.3047,164282.0
2017-05-02 09:30:00,111.75,112.28,111.5,111.7,88474.0,93.3632,93.806,93.1544,93.3215,88474.0
2017-05-02 09:35:00,111.76,112.09,111.5,112.0,51165.0,93.3716,93.6473,93.1544,93.5721,51165.0
2017-05-02 09:40:00,111.97,111.97,111.46,111.52,51799.0,93.547,93.547,93.1209,93.1711,51799.0
2017-05-02 09:45:00,111.48,111.61,111.32,111.54,56492.0,93.1377,93.2463,93.004,93.1878,56492.0
2017-05-02 09:50:00,111.52,111.7,111.37,111.68,49308.0,93.1711,93.3215,93.0458,93.3047,49308.0
2017-05-02 09:55:00,111.69,111.82,111.58,111.68,55457.0,93.3131,93.4217,93.2212,93.3047,55457.0
2017-05-02 10:00:00,111.65,111.75,111.55,111.7,64362.0,93.2797,93.3632,93.1961,93.3215,64362.0
2017-05-02 10:05:00,111.7,111.78,111.64,111.78,48940.0,93.3215,93.3883,93.2713,93.3883,48940.0
2017-05-02 10:10:00,111.76,111.79,111.69,111.77,35830.0,93.3716,93.3966,93.3131,93.3799,35830.0
2017-05-02 10:15:00,111.77,111.81,111.74,111.76,39327.0,93.3799,93.4134,93.3549,93.3716,39327.0
2017-05-02 10:20:00,111.78,111.81,111.62,111.62,25865.0,93.3883,93.4134,93.2546,93.2546,25865.0
2017-05-02 10:25:00,111.61,111.62,111.45,111.54,46463.0,93.2463,93.2546,93.1126,93.1878,46463.0
2017-05-02 10:30:00,111.54,111.66,111.3,111.3,56938.0,93.1878,93.288,92.9873,92.9873,56938.0
2017-05-02 10:35:00,111.31,111.51,111.29,111.45,31279.0,92.9956,93.1627,92.9789,93.1126,31279.0
2017-05-02 10:40:00,111.49,111.49,111.31,111.38,23811.0,93.146,93.146,92.9956,93.0541,23811.0
2017-05-02 10:45:00,111.39,111.43,111.24,111.24,40036.0,93.0625,93.0959,92.9371,92.9371,40036.0
2017-05-02 10:50:00,111.25,111.27,111.22,111.23,38299.0,92.9455,92.9622,92.9204,92.9288,38299.0
2017-05-02 10:55:00,111.25,111.25,111.07,111.07,31217.0,92.9455,92.9455,92.7951,92.7951,31217.0
2017-05-02 11:00:00,111.07,111.08,110.99,111.01,64754.0,92.7951,92.8035,92.7283,92.745,64754.0
2017-05-02 11:05:00,111.02,111.43,111.01,111.38,37133.0,92.7533,93.0959,92.745,93.0541,37133.0
2017-05-02 11:10:00,111.39,111.44,111.35,111.39,22002.0,93.0625,93.1042,93.029,93.0625,22002.0
2017-05-02 11:15:00,111.39,111.39,111.08,111.16,71234.0,93.0625,93.0625,92.8035,92.8703,71234.0
2017-05-02 11:20:00,111.17,111.42,111.16,111.27,46026.0,92.8787,93.0875,92.8703,92.9622,46026.0
2017-05-02 11:25:00,111.26,111.41,111.23,111.33,18210.0,92.9539,93.0792,92.9288,93.0123,18210.0
2017-05-02 11:30:00,111.35,111.41,111.35,111.4,18453.0,93.029,93.0792,93.029,93.0708,18453.0
2017-05-02 11:35:00,111.39,111.41,111.35,111.41,21376.0,93.0625,93.0792,93.029,93.0792,21376.0
2017-05-02 11:40:00,111.4,111.45,111.35,111.38,21432.0,93.0708,93.1126,93.029,93.0541,21432.0
2017-05-02 11:45:00,111.37,111.4,111.29,111.29,25319.0,93.0458,93.0708,92.9789,92.9789,25319.0
2017-05-02 11:50:00,111.31,111.31,111.17,111.17,25037.0,92.9956,92.9956,92.8787,92.8787,25037.0
2017-05-02 11:55:00,111.18,111.29,111.18,111.26,30595.0,92.887,92.9789,92.887,92.9539,30595.0
2017-05-02 12:00:00,111.25,111.38,111.22,111.25,41913.0,92.9455,93.0541,92.9204,92.9455,41913.0
2017-05-02 12:05:00,111.27,111.28,111.12,111.18,18934.0,92.9622,92.9706,92.8369,92.887,18934.0
2017-05-02 12:10:00,111.19,111.23,111.14,111.14,25544.0,92.8954,92.9288,92.8536,92.8536,25544.0
2017-05-02 12:15:00,111.16,111.2,111.14,111.16,46067.0,92.8703,92.9037,92.8536,92.8703,46067.0
2017-05-02 12:20:00,111.16,111.28,111.15,111.27,38272.0,92.8703,92.9706,92.862,92.9622,38272.0
2017-05-02 12:25:00,111.29,111.4,111.29,111.31,22557.0,92.9789,93.0708,92.9789,92.9956,22557.0
2017-05-02 12:30:00,111.31,111.41,111.31,111.34,16400.0,92.9956,93.0792,92.9956,93.0207,16400.0
2017-05-02 12:35:00,111.35,111.4,111.3,111.34,19735.0,93.029,93.0708,92.9873,93.0207,19735.0
2017-05-02 12:40:00,111.33,111.36,111.32,111.36,11054.0,93.0123,93.0374,93.004,93.0374,11054.0
2017-05-02 12:45:00,111.34,111.36,111.3,111.3,15358.0,93.0207,93.0374,92.9873,92.9873,15358.0
2017-05-02 12:50:00,111.31,111.35,111.29,111.33,30167.0,92.9956,93.029,92.9789,93.0123,30167.0
2017-05-02 12:55:00,111.33,111.33,111.27,111.27,21532.0,93.0123,93.0123,92.9622,92.9622,21532.0
2017-05-02 13:00:00,111.27,111.28,111.11,111.11,23330.0,92.9622,92.9706,92.8285,92.8285,23330.0
2017-05-02 13:05:00,111.13,111.17,111.11,111.14,37617.0,92.8452,92.8787,92.8285,92.8536,37617.0
2017-05-02 13:10:00,111.14,111.15,111.08,111.09,28510.0,92.8536,92.862,92.8035,92.8118,28510.0
2017-05-02 13:15:00,111.08,111.15,111.07,111.14,17773.0,92.8035,92.862,92.7951,92.8536,17773.0
2017-05-02 13:20:00,111.15,111.15,111.09,111.09,16442.0,92.862,92.862,92.8118,92.8118,16442.0
2017-05-02 13:25:00,111.1,111.19,111.09,111.09,38821.0,92.8202,92.8954,92.8118,92.8118,38821.0
2017-05-02 13:30:00,111.1,111.14,111.07,111.09,21584.0,92.8202,92.8536,92.7951,92.8118,21584.0
2017-05-02 13:35:00,111.09,111.12,111.08,111.12,20299.0,92.8118,92.8369,92.8035,92.8369,20299.0
2017-05-02 13:40:00,111.1,111.11,111.07,111.11,11793.0,92.8202,92.8285,92.7951,92.8285,11793.0
2017-05-02 13:45:00,111.11,111.16,111.09,111.14,16510.0,92.8285,92.8703,92.8118,92.8536,16510.0
2017-05-02 13:50:00,111.14,111.15,111.1,111.13,18857.0,92.8536,92.862,92.8202,92.8452,18857.0
2017-05-02 13:55:00,111.13,111.13,111.07,111.08,17924.0,92.8452,92.8452,92.7951,92.8035,17924.0
2017-05-02 14:00:00,111.08,111.17,111.04,111.08,32303.0,92.8035,92.8787,92.77,92.8035,32303.0
2017-05-02 14:05:00,111.08,111.15,111.07,111.1,24974.0,92.8035,92.862,92.7951,92.8202,24974.0
2017-05-02 14:10:00,111.1,111.18,111.08,111.17,40158.0,92.8202,92.887,92.8035,92.8787,40158.0
2017-05-02 14:15:00,111.17,111.21,111.12,111.2,39934.0,92.8787,92.9121,92.8369,92.9037,39934.0
2017-05-02 14:20:00,111.18,111.28,111.17,111.22,41030.0,92.887,92.9706,92.8787,92.9204,41030.0
2017-05-02 14:25:00,111.21,111.23,111.19,111.21,21105.0,92.9121,92.9288,92.8954,92.9121,21105.0
2017-05-02 14:30:00,111.22,111.22,111.14,111.16,64764.0,92.9204,92.9204,92.8536,92.8703,64764.0
2017-05-02 14:35:00,111.17,111.17,111.0,111.01,31321.0,92.8787,92.8787,92.7366,92.745,31321.0
2017-05-02 14:40:00,111.02,111.11,111.0,111.09,45820.0,92.7533,92.8285,92.7366,92.8118,45820.0
2017-05-02 14:45:00,111.1,111.11,111.04,111.05,35483.0,92.8202,92.8285,92.77,92.7784,35483.0
2017-05-02 14:50:00,111.06,111.07,110.96,110.97,27596.0,92.7868,92.7951,92.7032,92.7116,27596.0
2017-05-02 14:55:00,110.97,111.07,110.94,110.98,38691.0,92.7116,92.7951,92.6865,92.7199,38691.0
2017-05-02 15:00:00,111.0,111.07,110.95,111.07,30075.0,92.7366,92.7951,92.6949,92.7951,30075.0
2017-05-02 15:05:00,111.08,111.2,111.07,111.18,31006.0,92.8035,92.9037,92.7951,92.887,31006.0
2017-05-02 15:10:00,111.17,111.17,111.09,111.09,34337.0,92.8787,92.8787,92.8118,92.8118,34337.0
2017-05-02 15:15:00,111.08,111.1,111.05,111.06,31358.0,92.8035,92.8202,92.7784,92.7868,31358.0
2017-05-02 15:20:00,111.06,111.08,111.01,111.03,43668.0,92.7868,92.8035,92.745,92.7617,43668.0
2017-05-02 15:25:00,111.03,111.08,110.98,110.98,41228.0,92.7617,92.8035,92.7199,92.7199,41228.0
2017-05-02 15:30:00,110.98,111.07,110.96,110.97,58097.0,92.7199,92.7951,92.7032,92.7116,58097.0
2017-05-02 15:35:00,110.98,111.11,110.97,111.11,55154.0,92.7199,92.8285,92.7116,92.8285,55154.0
2017-05-02 15:40:00,111.11,111.16,111.03,111.04,79815.0,92.8285,92.8703,92.7617,92.77,79815.0
2017-05-02 15:45:00,111.06,111.1,110.97,110.98,76152.0,92.7868,92.8202,92.7116,92.7199,76152.0
2017-05-02 15:50:00,110.99,111.06,110.97,110.99,107121.0,92.7283,92.7868,92.7116,92.7283,107121.0
2017-05-02 15:55:00,111.0,111.12,110.96,111.08,237885.0,92.7366,92.8369,92.7032,92.8035,237885.0
2017-05-03 09:30:00,110.66,111.21,110.52,111.09,51389.0,92.4526,92.9121,92.3356,92.8118,51389.0
2017-05-03 09:35:00,111.14,111.19,110.75,110.85,32219.0,92.8536,92.8954,92.5278,92.6113,32219.0
2017-05-03 09:40:00,110.89,110.92,110.81,110.81,14669.0,92.6447,92.6698,92.5779,92.5779,14669.0
2017-05-03 09:45:00,110.84,110.94,110.79,110.83,24326.0,92.603,92.6865,92.5612,92.5946,24326.0
2017-05-03 09:50:00,110.86,110.9,110.74,110.8,28520.0,92.6197,92.6531,92.5194,92.5695,28520.0
2017-05-03 09:55:00,110.79,110.87,110.77,110.86,33798.0,92.5612,92.628,92.5445,92.6197,33798.0
2017-05-03 10:00:00,110.86,110.89,110.72,110.86,44765.0,92.6197,92.6447,92.5027,92.6197,44765.0
2017-05-03 10:05:00,110.85,110.97,110.71,110.83,44517.0,92.6113,92.7116,92.4943,92.5946,44517.0
2017-05-03 10:10:00,110.84,110.86,110.76,110.79,35215.0,92.603,92.6197,92.5361,92.5612,35215.0
2017-05-03 10:15:00,110.8,110.91,110.72,110.84,49010.0,92.5695,92.6614,92.5027,92.603,49010.0
2017-05-03 10:20:00,110.84,110.86,110.78,110.85,23415.0,92.603,92.6197,92.5528,92.6113,23415.0
2017-05-03 10:25:00,110.85,110.87,110.81,110.84,21756.0,92.6113,92.628,92.5779,92.603,21756.0
2017-05-03 10:30:00,110.86,110.87,110.75,110.78,24431.0,92.6197,92.628,92.5278,92.5528,24431.0
2017-05-03 10:35:00,110.78,110.84,110.72,110.83,19676.0,92.5528,92.603,92.5027,92.5946,19676.0
2017-05-03 10:40:00,110.84,110.84,110.69,110.69,24252.0,92.603,92.603,92.4776,92.4776,24252.0
2017-05-03 10:45:00,110.69,110.76,110.55,110.58,19738.0,92.4776,92.5361,92.3607,92.3857,19738.0
2017-05-03 10:50:00,110.58,110.58,110.33,110.48,17622.0,92.3857,92.3857,92.1769,92.3022,17622.0
2017-05-03 10:55:00,110.49,110.53,110.39,110.43,31977.0,92.3105,92.344,92.227,92.2604,31977.0
2017-05-03 11:00:00,110.45,110.54,110.41,110.48,30878.0,92.2771,92.3523,92.2437,92.3022,30878.0
2017-05-03 11:05:00,110.48,110.74,110.47,110.7,22423.0,92.3022,92.5194,92.2938,92.486,22423.0
2017-05-03 11:10:00,110.7,110.77,110.61,110.61,30702.0,92.486,92.5445,92.4108,92.4108,30702.0
2017-05-03 11:15:00,110.64,110.81,110.64,110.8,19831.0,92.4359,92.5779,92.4359,92.5695,19831.0
2017-05-03 11:20:00,110.81,110.84,110.72,110.72,24865.0,92.5779,92.603,92.5027,92.5027,24865.0
2017-05-03 11:25:00,110.71,110.71,110.64,110.7,13067.0,92.4943,92.4943,92.4359,92.486,13067.0
2017-05-03 11:30:00,110.71,110.77,110.62,110.63,24128.0,92.4943,92.5445,92.4192,92.4275,24128.0
2017-05-03 11:35:00,110.63,110.69,110.59,110.62,20065.0,92.4275,92.4776,92.3941,92.4192,20065.0
2017-05-03 11:40:00,110.62,110.62,110.47,110.53,18467.0,92.4192,92.4192,92.2938,92.344,18467.0
2017-05-03 11:45:00,110.53,110.62,110.5,110.62,15766.0,92.344,92.4192,92.3189,92.4192,15766.0
2017-05-03 11:50:00,110.6,110.7,110.58,110.65,21675.0,92.4024,92.486,92.3857,92.4442,21675.0
2017-05-03 11:55:00,110.67,110.76,110.62,110.76,22579.0,92.4609,92.5361,92.4192,92.5361,22579.0
2017-05-03 12:00:00,110.76,110.79,110.66,110.77,23316.0,92.5361,92.5612,92.4526,92.5445,23316.0
2017-05-03 12:05:00,110.77,110.81,110.72,110.73,17292.0,92.5445,92.5779,92.5027,92.5111,17292.0
2017-05-03 12:10:00,110.72,110.74,110.67,110.72,12523.0,92.5027,92.5194,92.4609,92.5027,12523.0
2017-05-03 12:15:00,110.72,110.76,110.71,110.74,16180.0,92.5027,92.5361,92.4943,92.5194,16180.0
2017-05-03 12:20:00,110.75,110.81,110.72,110.75,11166.0,92.5278,92.5779,92.5027,92.5278,11166.0
2017-05-03 12:25:00,110.75,110.81,110.75,110.8,11841.0,92.5278,92.5779,92.5278,92.5695,11841.0
2017-05-03 12:30:00,110.8,110.85,110.72,110.72,26965.0,92.5695,92.6113,92.5027,92.5027,26965.0
2017-05-03 12:35:00,110.74,110.76,110.7,110.73,11595.0,92.5194,92.5361,92.486,92.5111,11595.0
2017-05-03 12:40:00,110.72,110.78,110.68,110.68,11255.0,92.5027,92.5528,92.4693,92.4693,11255.0
2017-05-03 12:45:00,110.66,110.7,110.63,110.65,17333.0,92.4526,92.486,92.4275,92.4442,17333.0
2017-05-03 12:50:00,110.64,110.77,110.61,110.77,15839.0,92.4359,92.5445,92.4108,92.5445,15839.0
2017-05-03 12:55:00,110.78,110.82,110.71,110.78,16840.0,92.5528,92.5862,92.4943,92.5528,16840.0
2017-05-03 13:00:00,110.79,110.83,110.78,110.81,30027.0,92.5612,92.5946,92.5528,92.5779,30027.0
2017-05-03 13:05:00,110.82,110.87,110.75,110.78,24184.0,92.5862,92.628,92.5278,92.5528,24184.0
2017-05-03 13:10:00,110.79,110.84,110.75,110.75,17526.0,92.5612,92.603,92.5278,92.5278,17526.0
2017-05-03 13:15:00,110.75,110.81,110.72,110.79,16754.0,92.5278,92.5779,92.5027,92.5612,16754.0
2017-05-03 13:20:00,110.8,110.81,110.73,110.75,15471.0,92.5695,92.5779,92.5111,92.5278,15471.0
2017-05-03 13:25:00,110.73,110.8,110.68,110.8,13229.0,92.5111,92.5695,92.4693,92.5695,13229.0
2017-05-03 13:30:00,110.77,110.79,110.72,110.72,13421.0,92.5445,92.5612,92.5027,92.5027,13421.0
2017-05-03 13:35:00,110.73,110.74,110.65,110.74,12929.0,92.5111,92.5194,92.4442,92.5194,12929.0
2017-05-03 13:40:00,110.75,110.77,110.66,110.72,13649.0,92.5278,92.5445,92.4526,92.5027,13649.0
2017-05-03 13:45:00,110.72,110.74,110.68,110.72,10706.0,92.5027,92.5194,92.4693,92.5027,10706.0
2017-05-03 13:50:00,110.71,110.76,110.71,110.71,9258.0,92.4943,92.5361,92.4943,92.4943,9258.0
2017-05-03 13:55:00,110.72,110.84,110.66,110.79,16187.0,92.5027,92.603,92.4526,92.5612,16187.0
2017-05-03 14:00:00,110.8,110.95,110.77,110.9,35614.0,92.5695,92.6949,92.5445,92.6531,35614.0
2017-05-03 14:05:00,110.9,110.96,110.84,110.84,37597.0,92.6531,92.7032,92.603,92.603,37597.0
2017-05-03 14:10:00,110.86,110.9,110.81,110.83,19929.0,92.6197,92.6531,92.5779,92.5946,19929.0
2017-05-03 14:15:00,110.82,110.83,110.62,110.67,17558.0,92.5862,92.5946,92.4192,92.4609,17558.0
2017-05-03 14:20:00,110.68,110.73,110.66,110.72,22966.0,92.4693,92.5111,92.4526,92.5027,22966.0
2017-05-03 14:25:00,110.71,110.76,110.69,110.73,17395.0,92.4943,92.5361,92.4776,92.5111,17395.0
2017-05-03 14:30:00,110.72,110.86,110.72,110.82,22358.0,92.5027,92.6197,92.5027,92.5862,22358.0
2017-05-03 14:35:00,110.83,110.84,110.73,110.78,15079.0,92.5946,92.603,92.5111,92.5528,15079.0
2017-05-03 14:40:00,110.79,110.82,110.73,110.8,14151.0,92.5612,92.5862,92.5111,92.5695,14151.0
2017-05-03 14:45:00,110.8,110.82,110.75,110.78,14205.0,92.5695,92.5862,92.5278,92.5528,14205.0
2017-05-03 14:50:00,110.79,110.8,110.74,110.77,14039.0,92.5612,92.5695,92.5194,92.5445,14039.0
2017-05-03 14:55:00,110.76,110.79,110.75,110.75,22111.0,92.5361,92.5612,92.5278,92.5278,22111.0
2017-05-03 15:00:00,110.76,110.88,110.76,110.83,27073.0,92.5361,92.6364,92.5361,92.5946,27073.0
2017-05-03 15:05:00,110.84,110.85,110.79,110.81,34594.0,92.603,92.6113,92.5612,92.5779,34594.0
2017-05-03 15:10:00,110.82,110.93,110.8,110.93,41097.0,92.5862,92.6781,92.5695,92.6781,41097.0
2017-05-03 15:15:00,110.93,111.02,110.93,111.0,23062.0,92.6781,92.7533,92.6781,92.7366,23062.0
2017-05-03 15:20:00,111.0,111.02,110.94,111.0,51883.0,92.7366,92.7533,92.6865,92.7366,51883.0
2017-05-03 15:25:00,111.0,111.0,110.87,110.88,27313.0,92.7366,92.7366,92.628,92.6364,27313.0
2017-05-03 15:30:00,110.9,110.9,110.86,110.9,28331.0,92.6531,92.6531,92.6197,92.6531,28331.0
2017-05-03 15:35:00,110.9,110.9,110.79,110.81,50078.0,92.6531,92.6531,92.5612,92.5779,50078.0
2017-05-03 15:40:00,110.81,110.81,110.77,110.8,50611.0,92.5779,92.5779,92.5445,92.5695,50611.0
2017-05-03 15:45:00,110.8,110.95,110.79,110.95,75868.0,92.5695,92.6949,92.5612,92.6949,75868.0
2017-05-03 15:50:00,110.95,111.03,110.95,110.96,90656.0,92.6949,92.7617,92.6949,92.7032,90656.0
2017-05-03 15:55:00,110.97,110.97,110.79,110.81,148833.0,92.7116,92.7116,92.5612,92.5779,148833.0
2017-05-04 09:30:00,111.21,111.59,111.06,111.52,55732.0,92.9121,93.2296,92.7868,93.1711,55732.0
2017-05-04 09:35:00,111.52,111.6,111.09,111.09,32219.0,93.1711,93.2379,92.8118,92.8118,32219.0
2017-05-04 09:40:00,111.08,111.12,110.95,111.08,40969.0,92.8035,92.8369,92.6949,92.8035,40969.0
2017-05-04 09:45:00,111.1,111.21,110.9,110.91,20759.0,92.8202,92.9121,92.6531,92.6614,20759.0
2017-05-04 09:50:00,110.96,110.96,110.84,110.91,13836.0,92.7032,92.7032,92.603,92.6614,13836.0
2017-05-04 09:55:00,110.89,111.03,110.88,110.97,25739.0,92.6447,92.7617,92.6364,92.7116,25739.0
2017-05-04 10:00:00,110.96,111.13,110.91,111.1,34848.0,92.7032,92.8452,92.6614,92.8202,34848.0
2017-05-04 10:05:00,111.09,111.1,110.89,111.0,22731.0,92.8118,92.8202,92.6447,92.7366,22731.0
2017-05-04 10:10:00,111.0,111.04,110.94,111.0,44663.0,92.7366,92.77,92.6865,92.7366,44663.0
2017-05-04 10:15:00,111.0,111.18,110.97,111.1,39756.0,92.7366,92.887,92.7116,92.8202,39756.0
2017-05-04 10:20:00,111.09,111.13,111.05,111.1,26806.0,92.8118,92.8452,92.7784,92.8202,26806.0
2017-05-04 10:25:00,111.1,111.13,111.05,111.07,29150.0,92.8202,92.8452,92.7784,92.7951,29150.0
2017-05-04 10:30:00,111.07,111.07,110.93,110.98,16892.0,92.7951,92.7951,92.6781,92.7199,16892.0
2017-05-04 10:35:00,110.97,111.06,110.96,111.0,14403.0,92.7116,92.7868,92.7032,92.7366,14403.0
2017-05-04 10:40:00,110.98,110.99,110.8,110.84,15184.0,92.7199,92.7283,92.5695,92.603,15184.0
2017-05-04 10:45:00,110.84,110.9,110.83,110.86,21873.0,92.603,92.6531,92.5946,92.6197,21873.0
2017-05-04 10:50:00,110.85,110.87,110.78,110.87,16285.0,92.6113,92.628,92.5528,92.628,16285.0
2017-05-04 10:55:00,110.85,110.93,110.77,110.82,18907.0,92.6113,92.6781,92.5445,92.5862,18907.0
2017-05-04 11:00:00,110.82,110.82,110.68,110.71,19818.0,92.5862,92.5862,92.4693,92.4943,19818.0
2017-05-04 11:05:00,110.7,110.7,110.59,110.6,15627.0,92.486,92.486,92.3941,92.4024,15627.0
2017-05-04 11:10:00,110.6,110.63,110.56,110.58,19633.0,92.4024,92.4275,92.369,92.3857,19633.0
2017-05-04 11:15:00,110.57,110.68,110.54,110.68,21359.0,92.3774,92.4693,92.3523,92.4693,21359.0
2017-05-04 11:20:00,110.65,110.74,110.65,110.7,15251.0,92.4442,92.5194,92.4442,92.486,15251.0
2017-05-04 11:25:00,110.72,110.77,110.64,110.65,17384.0,92.5027,92.5445,92.4359,92.4442,17384.0
2017-05-04 11:30:00,110.66,110.68,110.61,110.65,22348.0,92.4526,92.4693,92.4108,92.4442,22348.0
2017-05-04 11:35:00,110.68,110.77,110.63,110.77,28986.0,92.4693,92.5445,92.4275,92.5445,28986.0
2017-05-04 11:40:00,110.77,110.79,110.65,110.71,46881.0,92.5445,92.5612,92.4442,92.4943,46881.0
2017-05-04 11:45:00,110.72,110.75,110.67,110.75,13577.0,92.5027,92.5278,92.4609,92.5278,13577.0
2017-05-04 11:50:00,110.75,110.75,110.66,110.66,12551.0,92.5278,92.5278,92.4526,92.4526,12551.0
2017-05-04 11:55:00,110.66,110.7,110.53,110.57,16077.0,92.4526,92.486,92.344,92.3774,16077.0
2017-05-04 12:00:00,110.57,110.59,110.36,110.36,21718.0,92.3774,92.3941,92.2019,92.2019,21718.0
2017-05-04 12:05:00,110.37,110.46,110.28,110.3,15942.0,92.2103,92.2855,92.1351,92.1518,15942.0
2017-05-04 12:10:00,110.28,110.37,110.25,110.3,7049.0,92.1351,92.2103,92.11,92.1518,7049.0
2017-05-04 12:15:00,110.28,110.38,110.15,110.16,60534.0,92.1351,92.2186,92.0265,92.0348,60534.0
2017-05-04 12:20:00,110.14,110.3,110.12,110.3,17861.0,92.0181,92.1518,92.0014,92.1518,17861.0
2017-05-04 12:25:00,110.29,110.41,110.28,110.39,11816.0,92.1435,92.2437,92.1351,92.227,11816.0
2017-05-04 12:30:00,110.38,110.39,110.3,110.38,7539.0,92.2186,92.227,92.1518,92.2186,7539.0
2017-05-04 12:35:00,110.38,110.39,110.3,110.36,13254.0,92.2186,92.227,92.1518,92.2019,13254.0
2017-05-04 12:40:00,110.4,110.41,110.28,110.28,9019.0,92.2354,92.2437,92.1351,92.1351,9019.0
2017-05-04 12:45:00,110.31,110.35,110.22,110.31,15966.0,92.1602,92.1936,92.085,92.1602,15966.0
2017-05-04 12:50:00,110.28,110.39,110.26,110.32,12043.0,92.1351,92.227,92.1184,92.1685,12043.0
2017-05-04 12:55:00,110.3,110.42,110.27,110.36,17538.0,92.1518,92.2521,92.1267,92.2019,17538.0
2017-05-04 13:00:00,110.39,110.5,110.37,110.48,17396.0,92.227,92.3189,92.2103,92.3022,17396.0
2017-05-04 13:05:00,110.47,110.5,110.39,110.41,21511.0,92.2938,92.3189,92.227,92.2437,21511.0
2017-05-04 13:10:00,110.42,110.46,110.39,110.39,16163.0,92.2521,92.2855,92.227,92.227,16163.0
2017-05-04 13:15:00,110.41,110.43,110.32,110.38,27281.0,92.2437,92.2604,92.1685,92.2186,27281.0
2017-05-04 13:20:00,110.37,110.43,110.35,110.43,5459.0,92.2103,92.2604,92.1936,92.2604,5459.0
2017-05-04 13:25:00,110.4,110.42,110.3,110.31,14794.0,92.2354,92.2521,92.1518,92.1602,14794.0
2017-05-04 13:30:00,110.32,110.34,110.24,110.29,11592.0,92.1685,92.1852,92.1017,92.1435,11592.0
2017-05-04 13:35:00,110.32,110.38,110.29,110.35,11481.0,92.1685,92.2186,92.1435,92.1936,11481.0
2017-05-04 13:40:00,110.35,110.36,110.28,110.31,12404.0,92.1936,92.2019,92.1351,92.1602,12404.0
2017-05-04 13:45:00,110.32,110.4,110.31,110.38,41414.0,92.1685,92.2354,92.1602,92.2186,41414.0
2017-05-04 13:50:00,110.36,110.4,110.33,110.37,13945.0,92.2019,92.2354,92.1769,92.2103,13945.0
2017-05-04 13:55:00,110.37,110.44,110.37,110.41,12290.0,92.2103,92.2688,92.2103,92.2437,12290.0
2017-05-04 14:00:00,110.43,110.5,110.37,110.4,24328.0,92.2604,92.3189,92.2103,92.2354,24328.0
2017-05-04 14:05:00,110.4,110.43,110.37,110.39,18885.0,92.2354,92.2604,92.2103,92.227,18885.0
2017-05-04 14:10:00,110.4,110.41,110.32,110.36,56732.0,92.2354,92.2437,92.1685,92.2019,56732.0
2017-05-04 14:15:00,110.34,110.37,110.24,110.27,24993.0,92.1852,92.2103,92.1017,92.1267,24993.0
2017-05-04 14:20:00,110.26,110.26,110.16,110.17,24645.0,92.1184,92.1184,92.0348,92.0432,24645.0
2017-05-04 14:25:00,110.2,110.32,110.19,110.28,35606.0,92.0683,92.1685,92.0599,92.1351,35606.0
2017-05-04 14:30:00,110.28,110.39,110.26,110.36,28198.0,92.1351,92.227,92.1184,92.2019,28198.0
2017-05-04 14:35:00,110.36,110.42,110.36,110.39,27599.0,92.2019,92.2521,92.2019,92.227,27599.0
2017-05-04 14:40:00,110.38,110.42,110.37,110.41,25584.0,92.2186,92.2521,92.2103,92.2437,25584.0
2017-05-04 14:45:00,110.41,110.47,110.4,110.45,38396.0,92.2437,92.2938,92.2354,92.2771,38396.0
2017-05-04 14:50:00,110.46,110.47,110.4,110.4,21797.0,92.2855,92.2938,92.2354,92.2354,21797.0
2017-05-04 14:55:00,110.41,110.44,110.32,110.36,22732.0,92.2437,92.2688,92.1685,92.2019,22732.0
2017-05-04 15:00:00,110.35,110.38,110.23,110.36,26112.0,92.1936,92.2186,92.0933,92.2019,26112.0
2017-05-04 15:05:00,110.36,110.44,110.34,110.39,28395.0,92.2019,92.2688,92.1852,92.227,28395.0
2017-05-04 15:10:00,110.38,110.48,110.35,110.46,24088.0,92.2186,92.3022,92.1936,92.2855,24088.0
2017-05-04 15:15:00,110.46,110.5,110.4,110.45,26918.0,92.2855,92.3189,92.2354,92.2771,26918.0
2017-05-04 15:20:00,110.45,110.5,110.43,110.48,27591.0,92.2771,92.3189,92.2604,92.3022,27591.0
2017-05-04 15:25:00,110.48,110.56,110.48,110.52,27837.0,92.3022,92.369,92.3022,92.3356,27837.0
2017-05-04 15:30:00,110.52,110.55,110.46,110.48,49528.0,92.3356,92.3607,92.2855,92.3022,49528.0
2017-05-04 15:35:00,110.48,110.51,110.46,110.5,25975.0,92.3022,92.3273,92.2855,92.3189,25975.0
2017-05-04 15:40:00,110.49,110.51,110.45,110.47,51534.0,92.3105,92.3273,92.2771,92.2938,51534.0
2017-05-04 15:45:00,110.46,110.47,110.34,110.34,47805.0,92.2855,92.2938,92.1852,92.1852,47805.0
2017-05-04 15:50:00,110.35,110.48,110.34,110.39,77596.0,92.1936,92.3022,92.1852,92.227,77596.0
2017-05-04 15:55:00,110.38,110.41,110.3,110.34,141812.0,92.2186,92.2437,92.1518,92.1852,141812.0
2017-05-05 09:30:00,110.59,110.69,110.35,110.54,60666.0,92.3941,92.4776,92.1936,92.3523,60666.0
2017-05-05 09:35:00,110.49,110.53,110.22,110.45,37264.0,92.3105,92.344,92.085,92.2771,37264.0
2017-05-05 09:40:00,110.43,110.44,110.3,110.4,39823.0,92.2604,92.2688,92.1518,92.2354,39823.0
2017-05-05 09:45:00,110.4,110.75,110.37,110.64,44827.0,92.2354,92.5278,92.2103,92.4359,44827.0
2017-05-05 09:50:00,110.61,110.64,110.37,110.39,22741.0,92.4108,92.4359,92.2103,92.227,22741.0
2017-05-05 09:55:00,110.39,110.53,110.39,110.46,33579.0,92.227,92.344,92.227,92.2855,33579.0
2017-05-05 10:00:00,110.45,110.56,110.43,110.5,39391.0,92.2771,92.369,92.2604,92.3189,39391.0
2017-05-05 10:05:00,110.51,110.61,110.49,110.58,32200.0,92.3273,92.4108,92.3105,92.3857,32200.0
2017-05-05 10:10:00,110.58,110.58,110.45,110.46,26459.0,92.3857,92.3857,92.2771,92.2855,26459.0
2017-05-05 10:15:00,110.46,110.59,110.43,110.59,20526.0,92.2855,92.3941,92.2604,92.3941,20526.0
2017-05-05 10:20:00,110.58,110.6,110.5,110.53,28535.0,92.3857,92.4024,92.3189,92.344,28535.0
2017-05-05 10:25:00,110.53,110.53,110.32,110.44,18392.0,92.344,92.344,92.1685,92.2688,18392.0
2017-05-05 10:30:00,110.43,110.53,110.35,110.38,15003.0,92.2604,92.344,92.1936,92.2186,15003.0
2017-05-05 10:35:00,110.36,110.49,110.32,110.43,23736.0,92.2019,92.3105,92.1685,92.2604,23736.0
2017-05-05 10:40:00,110.43,110.45,110.33,110.42,21625.0,92.2604,92.2771,92.1769,92.2521,21625.0
2017-05-05 10:45:00,110.42,110.44,110.33,110.4,19489.0,92.2521,92.2688,92.1769,92.2354,19489.0
2017-05-05 10:50:00,110.39,110.45,110.33,110.34,31114.0,92.227,92.2771,92.1769,92.1852,31114.0
2017-05-05 10:55:00,110.33,110.36,110.23,110.3,27035.0,92.1769,92.2019,92.0933,92.1518,27035.0
2017-05-05 11:00:00,110.31,110.5,110.3,110.49,35170.0,92.1602,92.3189,92.1518,92.3105,35170.0
2017-05-05 11:05:00,110.49,110.51,110.29,110.33,24938.0,92.3105,92.3273,92.1435,92.1769,24938.0
2017-05-05 11:10:00,110.31,110.35,110.27,110.31,30504.0,92.1602,92.1936,92.1267,92.1602,30504.0
2017-05-05 11:15:00,110.31,110.39,110.31,110.35,35047.0,92.1602,92.227,92.1602,92.1936,35047.0
2017-05-05 11:20:00,110.34,110.36,110.25,110.29,29031.0,92.1852,92.2019,92.11,92.1435,29031.0
2017-05-05 11:25:00,110.29,110.37,110.14,110.15,21540.0,92.1435,92.2103,92.0181,92.0265,21540.0
2017-05-05 11:30:00,110.16,110.27,110.13,110.26,23458.0,92.0348,92.1267,92.0098,92.1184,23458.0
2017-05-05 11:35:00,110.25,110.32,110.22,110.32,38120.0,92.11,92.1685,92.085,92.1685,38120.0
2017-05-05 11:40:00,110.3,110.33,110.21,110.29,23310.0,92.1518,92.1769,92.0766,92.1435,23310.0
2017-05-05 11:45:00,110.29,110.33,110.23,110.25,18801.0,92.1435,92.1769,92.0933,92.11,18801.0
2017-05-05 11:50:00,110.25,110.38,110.24,110.36,18152.0,92.11,92.2186,92.1017,92.2019,18152.0
2017-05-05 11:55:00,110.37,110.39,110.32,110.36,18169.0,92.2103,92.227,92.1685,92.2019,18169.0
2017-05-05 12:00:00,110.37,110.38,110.27,110.32,26246.0,92.2103,92.2186,92.1267,92.1685,26246.0
2017-05-05 12:05:00,110.32,110.34,110.22,110.23,17833.0,92.1685,92.1852,92.085,92.0933,17833.0
2017-05-05 12:10:00,110.25,110.26,110.17,110.25,13454.0,92.11,92.1184,92.0432,92.11,13454.0
2017-05-05 12:15:00,110.26,110.29,110.23,110.24,12325.0,92.1184,92.1435,92.0933,92.1017,12325.0
2017-05-05 12:20:00,110.25,110.34,110.24,110.26,15990.0,92.11,92.1852,92.1017,92.1184,15990.0
2017-05-05 12:25:00,110.26,110.29,110.24,110.25,10372.0,92.1184,92.1435,92.1017,92.11,10372.0
2017-05-05 12:30:00,110.25,110.26,110.12,110.22,14311.0,92.11,92.1184,92.0014,92.085,14311.0
2017-05-05 12:35:00,110.23,110.28,110.23,110.24,18800.0,92.0933,92.1351,92.0933,92.1017,18800.0
2017-05-05 12:40:00,110.25,110.45,110.24,110.45,16324.0,92.11,92.2771,92.1017,92.2771,16324.0
2017-05-05 12:45:00,110.45,110.47,110.37,110.42,22545.0,92.2771,92.2938,92.2103,92.2521,22545.0
2017-05-05 12:50:00,110.42,110.51,110.42,110.51,27420.0,92.2521,92.3273,92.2521,92.3273,27420.0
2017-05-05 12:55:00,110.5,110.51,110.37,110.45,19772.0,92.3189,92.3273,92.2103,92.2771,19772.0
2017-05-05 13:00:00,110.44,110.47,110.37,110.46,17430.0,92.2688,92.2938,92.2103,92.2855,17430.0
2017-05-05 13:05:00,110.46,110.48,110.37,110.41,12291.0,92.2855,92.3022,92.2103,92.2437,12291.0
2017-05-05 13:10:00,110.41,110.44,110.34,110.41,18239.0,92.2437,92.2688,92.1852,92.2437,18239.0
2017-05-05 13:15:00,110.41,110.43,110.3,110.4,14301.0,92.2437,92.2604,92.1518,92.2354,14301.0
2017-05-05 13:20:00,110.4,110.48,110.4,110.47,17277.0,92.2354,92.3022,92.2354,92.2938,17277.0
2017-05-05 13:25:00,110.48,110.52,110.44,110.52,13564.0,92.3022,92.3356,92.2688,92.3356,13564.0
2017-05-05 13:30:00,110.52,110.59,110.47,110.49,34904.0,92.3356,92.3941,92.2938,92.3105,34904.0
2017-05-05 13:35:00,110.5,110.54,110.48,110.5,25106.0,92.3189,92.3523,92.3022,92.3189,25106.0
2017-05-05 13:40:00,110.52,110.52,110.47,110.5,13700.0,92.3356,92.3356,92.2938,92.3189,13700.0
2017-05-05 13:45:00,110.5,110.54,110.44,110.5,23845.0,92.3189,92.3523,92.2688,92.3189,23845.0
2017-05-05 13:50:00,110.52,110.52,110.47,110.5,22003.0,92.3356,92.3356,92.2938,92.3189,22003.0
2017-05-05 13:55:00,110.49,110.59,110.49,110.53,19675.0,92.3105,92.3941,92.3105,92.344,19675.0
2017-05-05 14:00:00,110.54,110.56,110.5,110.51,22700.0,92.3523,92.369,92.3189,92.3273,22700.0
2017-05-05 14:05:00,110.5,110.51,110.45,110.49,14825.0,92.3189,92.3273,92.2771,92.3105,14825.0
2017-05-05 14:10:00,110.51,110.51,110.42,110.48,13367.0,92.3273,92.3273,92.2521,92.3022,13367.0
2017-05-05 14:15:00,110.49,110.52,110.38,110.44,25359.0,92.3105,92.3356,92.2186,92.2688,25359.0
2017-05-05 14:20:00,110.44,110.45,110.37,110.38,24055.0,92.2688,92.2771,92.2103,92.2186,24055.0
2017-05-05 14:25:00,110.38,110.42,110.34,110.34,19898.0,92.2186,92.2521,92.1852,92.1852,19898.0
2017-05-05 14:30:00,110.36,110.41,110.34,110.35,34898.0,92.2019,92.2437,92.1852,92.1936,34898.0
2017-05-05 14:35:00,110.34,110.43,110.34,110.41,27430.0,92.1852,92.2604,92.1852,92.2437,27430.0
2017-05-05 14:40:00,110.41,110.42,110.37,110.37,22376.0,92.2437,92.2521,92.2103,92.2103,22376.0
2017-05-05 14:45:00,110.37,110.49,110.36,110.44,26998.0,92.2103,92.3105,92.2019,92.2688,26998.0
2017-05-05 14:50:00,110.43,110.47,110.36,110.41,32166.0,92.2604,92.2938,92.2019,92.2437,32166.0
2017-05-05 14:55:00,110.42,110.42,110.35,110.38,24447.0,92.2521,92.2521,92.1936,92.2186,24447.0
2017-05-05 15:00:00,110.38,110.4,110.33,110.4,34877.0,92.2186,92.2354,92.1769,92.2354,34877.0
2017-05-05 15:05:00,110.4,110.47,110.4,110.42,37693.0,92.2354,92.2938,92.2354,92.2521,37693.0
2017-05-05 15:10:00,110.42,110.45,110.35,110.36,40121.0,92.2521,92.2771,92.1936,92.2019,40121.0
2017-05-05 15:15:00,110.37,110.38,110.29,110.3,50767.0,92.2103,92.2186,92.1435,92.1518,50767.0
2017-05-05 15:20:00,110.31,110.36,110.3,110.36,30900.0,92.1602,92.2019,92.1518,92.2019,30900.0
2017-05-05 15:25:00,110.36,110.41,110.36,110.39,36377.0,92.2019,92.2437,92.2019,92.227,36377.0
2017-05-05 15:30:00,110.4,110.45,110.36,110.43,49996.0,92.2354,92.2771,92.2019,92.2604,49996.0
2017-05-05 15:35:00,110.43,110.5,110.41,110.47,49858.0,92.2604,92.3189,92.2437,92.2938,49858.0
2017-05-05 15:40:00,110.47,110.5,110.43,110.5,69286.0,92.2938,92.3189,92.2604,92.3189,69286.0
2017-05-05 15:45:00,110.5,110.53,110.48,110.5,105321.0,92.3189,92.344,92.3022,92.3189,105321.0
2017-05-05 15:50:00,110.5,110.62,110.48,110.62,120918.0,92.3189,92.4192,92.3022,92.4192,120918.0
2017-05-05 15:55:00,110.63,110.72,110.61,110.7,151012.0,92.4275,92.5027,92.4108,92.486,151012.0
2017-05-08 09:30:00,110.39,110.41,110.11,110.27,73717.0,92.227,92.2437,91.9931,92.1267,73717.0
2017-05-08 09:35:00,110.34,110.39,110.09,110.11,49996.0,92.1852,92.227,91.9764,91.9931,49996.0
2017-05-08 09:40:00,110.09,110.18,110.05,110.14,16589.0,91.9764,92.0515,91.9429,92.0181,16589.0
2017-05-08 09:45:00,110.17,110.23,110.05,110.22,25301.0,92.0432,92.0933,91.9429,92.085,25301.0
2017-05-08 09:50:00,110.23,110.33,110.17,110.31,43463.0,92.0933,92.1769,92.0432,92.1602,43463.0
2017-05-08 09:55:00,110.29,110.32,110.15,110.23,23839.0,92.1435,92.1685,92.0265,92.0933,23839.0
2017-05-08 10:00:00,110.24,110.54,110.24,110.54,42553.0,92.1017,92.3523,92.1017,92.3523,42553.0
2017-05-08 10:05:00,110.54,110.79,110.54,110.61,38312.0,92.3523,92.5612,92.3523,92.4108,38312.0
2017-05-08 10:10:00,110.58,110.58,110.45,110.45,24446.0,92.3857,92.3857,92.2771,92.2771,24446.0
2017-05-08 10:15:00,110.44,110.47,110.34,110.41,15077.0,92.2688,92.2938,92.1852,92.2437,15077.0
2017-05-08 10:20:00,110.41,110.5,110.38,110.48,13486.0,92.2437,92.3189,92.2186,92.3022,13486.0
2017-05-08 10:25:00,110.48,110.54,110.42,110.54,13326.0,92.3022,92.3523,92.2521,92.3523,13326.0
2017-05-08 10:30:00,110.54,110.7,110.53,110.65,22104.0,92.3523,92.486,92.344,92.4442,22104.0
2017-05-08 10:35:00,110.66,110.66,110.56,110.63,15462.0,92.4526,92.4526,92.369,92.4275,15462.0
2017-05-08 10:40:00,110.63,110.77,110.62,110.76,20799.0,92.4275,92.5445,92.4192,92.5361,20799.0
2017-05-08 10:45:00,110.75,110.77,110.54,110.54,24302.0,92.5278,92.5445,92.3523,92.3523,24302.0
2017-05-08 10:50:00,110.52,110.54,110.44,110.47,17979.0,92.3356,92.3523,92.2688,92.2938,17979.0
2017-05-08 10:55:00,110.49,110.6,110.47,110.49,11661.0,92.3105,92.4024,92.2938,92.3105,11661.0
2017-05-08 11:00:00,110.5,110.56,110.48,110.54,9223.0,92.3189,92.369,92.3022,92.3523,9223.0
2017-05-08 11:05:00,110.54,110.6,110.5,110.58,9803.0,92.3523,92.4024,92.3189,92.3857,9803.0
2017-05-08 11:10:00,110.58,110.58,110.5,110.5,10339.0,92.3857,92.3857,92.3189,92.3189,10339.0
2017-05-08 11:15:00,110.51,110.66,110.49,110.64,10236.0,92.3273,92.4526,92.3105,92.4359,10236.0
2017-05-08 11:20:00,110.65,110.68,110.55,110.56,23476.0,92.4442,92.4693,92.3607,92.369,23476.0
2017-05-08 11:25:00,110.55,110.6,110.54,110.55,19210.0,92.3607,92.4024,92.3523,92.3607,19210.0
2017-05-08 11:30:00,110.54,110.61,110.52,110.54,25696.0,92.3523,92.4108,92.3356,92.3523,25696.0
2017-05-08 11:35:00,110.53,110.57,110.52,110.55,10299.0,92.344,92.3774,92.3356,92.3607,10299.0
2017-05-08 11:40:00,110.56,110.56,110.49,110.5,32525.0,92.369,92.369,92.3105,92.3189,32525.0
2017-05-08 11:45:00,110.48,110.51,110.44,110.5,31079.0,92.3022,92.3273,92.2688,92.3189,31079.0
2017-05-08 11:50:00,110.5,110.53,110.49,110.53,77577.0,92.3189,92.344,92.3105,92.344,77577.0
2017-05-08 11:55:00,110.52,110.72,110.5,110.67,16719.0,92.3356,92.5027,92.3189,92.4609,16719.0
2017-05-08 12:00:00,110.66,110.67,110.58,110.62,13485.0,92.4526,92.4609,92.3857,92.4192,13485.0
2017-05-08 12:05:00,110.64,110.66,110.62,110.63,35102.0,92.4359,92.4526,92.4192,92.4275,35102.0
2017-05-08 12:10:00,110.62,110.66,110.61,110.61,9391.0,92.4192,92.4526,92.4108,92.4108,9391.0
2017-05-08 12:15:00,110.61,110.64,110.56,110.62,8943.0,92.4108,92.4359,92.369,92.4192,8943.0
2017-05-08 12:20:00,110.61,110.71,110.61,110.69,14678.0,92.4108,92.4943,92.4108,92.4776,14678.0
2017-05-08 12:25:00,110.66,110.68,110.56,110.58,47014.0,92.4526,92.4693,92.369,92.3857,47014.0
2017-05-08 12:30:00,110.56,110.66,110.56,110.66,6110.0,92.369,92.4526,92.369,92.4526,6110.0
2017-05-08 12:35:00,110.66,110.68,110.6,110.61,12584.0,92.4526,92.4693,92.4024,92.4108,12584.0
2017-05-08 12:40:00,110.61,110.62,110.56,110.59,8594.0,92.4108,92.4192,92.369,92.3941,8594.0
2017-05-08 12:45:00,110.6,110.61,110.56,110.56,8559.0,92.4024,92.4108,92.369,92.369,8559.0
2017-05-08 12:50:00,110.56,110.57,110.5,110.5,23682.0,92.369,92.3774,92.3189,92.3189,23682.0
2017-05-08 12:55:00,110.5,110.51,110.47,110.5,17847.0,92.3189,92.3273,92.2938,92.3189,17847.0
2017-05-08 13:00:00,110.5,110.53,110.48,110.53,6724.0,92.3189,92.344,92.3022,92.344,6724.0
2017-05-08 13:05:00,110.54,110.55,110.47,110.5,9878.0,92.3523,92.3607,92.2938,92.3189,9878.0
2017-05-08 13:10:00,110.51,110.51,110.38,110.39,9966.0,92.3273,92.3273,92.2186,92.227,9966.0
2017-05-08 13:15:00,110.39,110.43,110.38,110.42,7852.0,92.227,92.2604,92.2186,92.2521,7852.0
2017-05-08 13:20:00,110.42,110.44,110.27,110.28,17858.0,92.2521,92.2688,92.1267,92.1351,17858.0
2017-05-08 13:25:00,110.28,110.3,110.23,110.29,25922.0,92.1351,92.1518,92.0933,92.1435,25922.0
2017-05-08 13:30:00,110.29,110.35,110.23,110.24,17470.0,92.1435,92.1936,92.0933,92.1017,17470.0
2017-05-08 13:35:00,110.23,110.25,110.18,110.23,10579.0,92.0933,92.11,92.0515,92.0933,10579.0
2017-05-08 13:40:00,110.23,110.23,110.14,110.14,14401.0,92.0933,92.0933,92.0181,92.0181,14401.0
2017-05-08 13:45:00,110.14,110.16,110.09,110.12,11453.0,92.0181,92.0348,91.9764,92.0014,11453.0
2017-05-08 13:50:00,110.12,110.17,110.12,110.12,12700.0,92.0014,92.0432,92.0014,92.0014,12700.0
2017-05-08 13:55:00,110.13,110.16,110.11,110.11,9976.0,92.0098,92.0348,91.9931,91.9931,9976.0
2017-05-08 14:00:00,110.12,110.12,110.03,110.11,20657.0,92.0014,92.0014,91.9262,91.9931,20657.0
2017-05-08 14:05:00,110.12,110.16,110.11,110.15,14171.0,92.0014,92.0348,91.9931,92.0265,14171.0
2017-05-08 14:10:00,110.15,110.15,110.11,110.13,12617.0,92.0265,92.0265,91.9931,92.0098,12617.0
2017-05-08 14:15:00,110.14,110.15,110.08,110.14,22383.0,92.0181,92.0265,91.968,92.0181,22383.0
2017-05-08 14:20:00,110.15,110.22,110.13,110.22,23491.0,92.0265,92.085,92.0098,92.085,23491.0
2017-05-08 14:25:00,110.21,110.22,110.14,110.18,15153.0,92.0766,92.085,92.0181,92.0515,15153.0
2017-05-08 14:30:00,110.18,110.19,110.14,110.17,25088.0,92.0515,92.0599,92.0181,92.0432,25088.0
2017-05-08 14:35:00,110.17,110.17,110.07,110.08,14902.0,92.0432,92.0432,91.9596,91.968,14902.0
2017-05-08 14:40:00,110.07,110.08,110.02,110.05,25177.0,91.9596,91.968,91.9179,91.9429,25177.0
2017-05-08 14:45:00,110.05,110.06,110.0,110.01,16635.0,91.9429,91.9513,91.9012,91.9095,16635.0
2017-05-08 14:50:00,110.01,110.02,109.98,110.0,18463.0,91.9095,91.9179,91.8845,91.9012,18463.0
2017-05-08 14:55:00,109.99,110.0,109.91,110.0,24138.0,91.8928,91.9012,91.826,91.9012,24138.0
2017-05-08 15:00:00,110.0,110.01,109.94,109.96,12576.0,91.9012,91.9095,91.851,91.8677,12576.0
2017-05-08 15:05:00,109.98,110.03,109.98,110.01,11439.0,91.8845,91.9262,91.8845,91.9095,11439.0
2017-05-08 15:10:00,110.02,110.08,110.01,110.05,10297.0,91.9179,91.968,91.9095,91.9429,10297.0
2017-05-08 15:15:00,110.04,110.1,110.03,110.07,14051.0,91.9346,91.9847,91.9262,91.9596,14051.0
2017-05-08 15:20:00,110.08,110.09,110.06,110.06,9822.0,91.968,91.9764,91.9513,91.9513,9822.0
2017-05-08 15:25:00,110.07,110.07,109.97,110.01,26002.0,91.9596,91.9596,91.8761,91.9095,26002.0
2017-05-08 15:30:00,110.01,110.03,109.9,109.94,23899.0,91.9095,91.9262,91.8176,91.851,23899.0
2017-05-08 15:35:00,109.93,109.94,109.86,109.88,21313.0,91.8427,91.851,91.7842,91.8009,21313.0
2017-05-08 15:40:00,109.89,109.94,109.88,109.89,24061.0,91.8093,91.851,91.8009,91.8093,24061.0
2017-05-08 15:45:00,109.89,109.9,109.75,109.75,59836.0,91.8093,91.8176,91.6923,91.6923,59836.0
2017-05-08 15:50:00,109.76,109.89,109.75,109.88,51621.0,91.7007,91.8093,91.6923,91.8009,51621.0
2017-05-08 15:55:00,109.88,110.05,109.87,110.0,193176.0,91.8009,91.9429,91.7926,91.9012,193176.0
2017-05-09 09:30:00,109.99,110.31,109.75,110.22,48148.0,91.8928,92.1602,91.6923,92.085,48148.0
2017-05-09 09:35:00,110.28,110.53,110.27,110.45,18924.0,92.1351,92.344,92.1267,92.2771,18924.0
2017-05-09 09:40:00,110.43,110.48,110.36,110.42,17043.0,92.2604,92.3022,92.2019,92.2521,17043.0
2017-05-09 09:45:00,110.44,110.53,110.4,110.52,15292.0,92.2688,92.344,92.2354,92.3356,15292.0
2017-05-09 09:50:00,110.53,110.62,110.42,110.5,76900.0,92.344,92.4192,92.2521,92.3189,76900.0
2017-05-09 09:55:00,110.49,110.5,110.29,110.42,15738.0,92.3105,92.3189,92.1435,92.2521,15738.0
2017-05-09 10:00:00,110.42,110.56,110.34,110.46,36161.0,92.2521,92.369,92.1852,92.2855,36161.0
2017-05-09 10:05:00,110.46,110.57,110.38,110.4,24350.0,92.2855,92.3774,92.2186,92.2354,24350.0
2017-05-09 10:10:00,110.41,110.51,110.32,110.48,32298.0,92.2437,92.3273,92.1685,92.3022,32298.0
2017-05-09 10:15:00,110.49,110.53,110.3,110.34,39310.0,92.3105,92.344,92.1518,92.1852,39310.0
2017-05-09 10:20:00,110.35,110.38,110.12,110.14,22893.0,92.1936,92.2186,92.0014,92.0181,22893.0
2017-05-09 10:25:00,110.16,110.34,110.09,110.29,22987.0,92.0348,92.1852,91.9764,92.1435,22987.0
2017-05-09 10:30:00,110.31,110.33,110.18,110.21,14970.0,92.1602,92.1769,92.0515,92.0766,14970.0
2017-05-09 10:35:00,110.2,110.26,110.18,110.25,43071.0,92.0683,92.1184,92.0515,92.11,43071.0
2017-05-09 10:40:00,110.23,110.23,110.11,110.16,12082.0,92.0933,92.0933,91.9931,92.0348,12082.0
2017-05-09 10:45:00,110.17,110.19,110.07,110.07,12900.0,92.0432,92.0599,91.9596,91.9596,12900.0
2017-05-09 10:50:00,110.11,110.13,110.07,110.11,199785.0,91.9931,92.0098,91.9596,91.9931,199785.0
2017-05-09 10:55:00,110.13,110.35,110.13,110.29,67159.0,92.0098,92.1936,92.0098,92.1435,67159.0
2017-05-09 11:00:00,110.32,110.35,110.28,110.3,43380.0,92.1685,92.1936,92.1351,92.1518,43380.0
2017-05-09 11:05:00,110.31,110.42,110.3,110.39,13505.0,92.1602,92.2521,92.1518,92.227,13505.0
2017-05-09 11:10:00,110.4,110.5,110.4,110.49,5936.0,92.2354,92.3189,92.2354,92.3105,5936.0
2017-05-09 11:15:00,110.48,110.53,110.4,110.42,13543.0,92.3022,92.344,92.2354,92.2521,13543.0
2017-05-09 11:20:00,110.41,110.41,110.29,110.29,11575.0,92.2437,92.2437,92.1435,92.1435,11575.0
2017-05-09 11:25:00,110.26,110.27,110.15,110.17,17556.0,92.1184,92.1267,92.0265,92.0432,17556.0
2017-05-09 11:30:00,110.16,110.26,110.16,110.26,13936.0,92.0348,92.1184,92.0348,92.1184,13936.0
2017-05-09 11:35:00,110.26,110.28,110.2,110.2,11862.0,92.1184,92.1351,92.0683,92.0683,11862.0
2017-05-09 11:40:00,110.2,110.24,110.2,110.23,9083.0,92.0683,92.1017,92.0683,92.0933,9083.0
2017-05-09 11:45:00,110.22,110.28,110.2,110.28,11687.0,92.085,92.1351,92.0683,92.1351,11687.0
2017-05-09 11:50:00,110.27,110.31,110.25,110.29,23800.0,92.1267,92.1602,92.11,92.1435,23800.0
2017-05-09 11:55:00,110.28,110.31,110.22,110.25,14266.0,92.1351,92.1602,92.085,92.11,14266.0
2017-05-09 12:00:00,110.25,110.26,110.19,110.23,8766.0,92.11,92.1184,92.0599,92.0933,8766.0
2017-05-09 12:05:00,110.23,110.28,110.19,110.24,10221.0,92.0933,92.1351,92.0599,92.1017,10221.0
2017-05-09 12:10:00,110.25,110.29,110.21,110.25,13409.0,92.11,92.1435,92.0766,92.11,13409.0
2017-05-09 12:15:00,110.25,110.26,110.17,110.22,8278.0,92.11,92.1184,92.0432,92.085,8278.0
2017-05-09 12:20:00,110.2,110.2,110.14,110.2,4328.0,92.0683,92.0683,92.0181,92.0683,4328.0
2017-05-09 12:25:00,110.23,110.25,110.19,110.2,13446.0,92.0933,92.11,92.0599,92.0683,13446.0
2017-05-09 12:30:00,110.2,110.21,110.13,110.16,5303.0,92.0683,92.0766,92.0098,92.0348,5303.0
2017-05-09 12:35:00,110.17,110.21,110.11,110.2,5743.0,92.0432,92.0766,91.9931,92.0683,5743.0
2017-05-09 12:40:00,110.21,110.22,110.17,110.18,5849.0,92.0766,92.085,92.0432,92.0515,5849.0
2017-05-09 12:45:00,110.17,110.2,109.52,109.99,91937.0,92.0432,92.0683,91.5001,91.8928,91937.0
2017-05-09 12:50:00,110.0,110.01,109.85,109.9,26859.0,91.9012,91.9095,91.7758,91.8176,26859.0
2017-05-09 12:55:00,109.9,109.95,109.84,109.95,9359.0,91.8176,91.8594,91.7675,91.8594,9359.0
2017-05-09 13:00:00,109.96,110.09,109.94,110.04,18116.0,91.8677,91.9764,91.851,91.9346,18116.0
2017-05-09 13:05:00,110.07,110.09,110.0,110.03,6689.0,91.9596,91.9764,91.9012,91.9262,6689.0
2017-05-09 13:10:00,110.05,110.06,109.99,110.01,13223.0,91.9429,91.9513,91.8928,91.9095,13223.0
2017-05-09 13:15:00,110.02,110.05,109.96,110.05,14980.0,91.9179,91.9429,91.8677,91.9429,14980.0
2017-05-09 13:20:00,110.05,110.07,110.0,110.05,5497.0,91.9429,91.9596,91.9012,91.9429,5497.0
2017-05-09 13:25:00,110.01,110.01,109.84,109.9,10394.0,91.9095,91.9095,91.7675,91.8176,10394.0
2017-05-09 13:30:00,109.9,109.96,109.89,109.91,7553.0,91.8176,91.8677,91.8093,91.826,7553.0
2017-05-09 13:35:00,109.91,110.04,109.91,110.04,6895.0,91.826,91.9346,91.826,91.9346,6895.0
2017-05-09 13:40:00,110.04,110.16,110.02,110.08,12311.0,91.9346,92.0348,91.9179,91.968,12311.0
2017-05-09 13:45:00,110.08,110.16,110.04,110.05,14591.0,91.968,92.0348,91.9346,91.9429,14591.0
2017-05-09 13:50:00,110.05,110.05,109.96,110.0,28007.0,91.9429,91.9429,91.8677,91.9012,28007.0
2017-05-09 13:55:00,110.01,110.02,109.94,109.99,15240.0,91.9095,91.9179,91.851,91.8928,15240.0
2017-05-09 14:00:00,109.99,110.01,109.97,110.0,12009.0,91.8928,91.9095,91.8761,91.9012,12009.0
2017-05-09 14:05:00,109.98,110.01,109.95,109.98,12509.0,91.8845,91.9095,91.8594,91.8845,12509.0
2017-05-09 14:10:00,109.96,110.01,109.93,109.99,9916.0,91.8677,91.9095,91.8427,91.8928,9916.0
2017-05-09 14:15:00,109.99,110.01,109.9,109.9,21601.0,91.8928,91.9095,91.8176,91.8176,21601.0
2017-05-09 14:20:00,109.9,109.91,109.86,109.87,14428.0,91.8176,91.826,91.7842,91.7926,14428.0
2017-05-09 14:25:00,109.89,109.92,109.86,109.91,13999.0,91.8093,91.8343,91.7842,91.826,13999.0
2017-05-09 14:30:00,109.92,110.02,109.92,110.0,8826.0,91.8343,91.9179,91.8343,91.9012,8826.0
2017-05-09 14:35:00,110.03,110.03,109.96,109.99,17031.0,91.9262,91.9262,91.8677,91.8928,17031.0
2017-05-09 14:40:00,109.97,110.03,109.95,110.02,8510.0,91.8761,91.9262,91.8594,91.9179,8510.0
2017-05-09 14:45:00,110.02,110.11,110.0,110.09,13862.0,91.9179,91.9931,91.9012,91.9764,13862.0
2017-05-09 14:50:00,110.08,110.11,109.99,110.01,24849.0,91.968,91.9931,91.8928,91.9095,24849.0
2017-05-09 14:55:00,110.02,110.06,109.94,109.99,30240.0,91.9179,91.9513,91.851,91.8928,30240.0
2017-05-09 15:00:00,109.99,110.04,109.95,109.95,26194.0,91.8928,91.9346,91.8594,91.8594,26194.0
2017-05-09 15:05:00,109.95,110.05,109.92,110.05,28055.0,91.8594,91.9429,91.8343,91.9429,28055.0
2017-05-09 15:10:00,110.05,110.08,110.01,110.01,18568.0,91.9429,91.968,91.9095,91.9095,18568.0
2017-05-09 15:15:00,110.03,110.04,109.98,110.01,17858.0,91.9262,91.9346,91.8845,91.9095,17858.0
2017-05-09 15:20:00,110.01,110.01,109.86,109.88,42409.0,91.9095,91.9095,91.7842,91.8009,42409.0
2017-05-09 15:25:00,109.9,109.96,109.89,109.95,20815.0,91.8176,91.8677,91.8093,91.8594,20815.0
2017-05-09 15:30:00,109.94,109.94,109.8,109.84,19400.0,91.851,91.851,91.7341,91.7675,19400.0
2017-05-09 15:35:00,109.82,109.88,109.66,109.73,23010.0,91.7508,91.8009,91.6171,91.6756,23010.0
2017-05-09 15:40:00,109.74,109.77,109.64,109.69,28635.0,91.6839,91.709,91.6004,91.6422,28635.0
2017-05-09 15:45:00,109.71,109.86,109.7,109.83,27551.0,91.6589,91.7842,91.6505,91.7591,27551.0
2017-05-09 15:50:00,109.85,109.93,109.85,109.92,38211.0,91.7758,91.8427,91.7758,91.8343,38211.0
2017-05-09 15:55:00,109.93,109.98,109.9,109.92,80596.0,91.8427,91.8845,91.8176,91.8343,80596.0
2017-05-10 09:30:00,110.12,110.12,109.42,109.56,69574.0,92.0014,92.0014,91.4166,91.5336,69574.0
2017-05-10 09:35:00,109.64,109.83,109.6,109.76,36299.0,91.6004,91.7591,91.567,91.7007,36299.0
2017-05-10 09:40:00,109.8,109.83,109.49,109.52,33958.0,91.7341,91.7591,91.4751,91.5001,33958.0
2017-05-10 09:45:00,109.53,109.72,109.52,109.72,10413.0,91.5085,91.6672,91.5001,91.6672,10413.0
2017-05-10 09:50:00,109.72,109.72,109.46,109.69,16292.0,91.6672,91.6672,91.45,91.6422,16292.0
2017-05-10 09:55:00,109.66,109.71,109.57,109.65,19395.0,91.6171,91.6589,91.5419,91.6088,19395.0
2017-05-10 10:00:00,109.66,109.67,109.53,109.63,15125.0,91.6171,91.6255,91.5085,91.592,15125.0
2017-05-10 10:05:00,109.61,109.71,109.6,109.62,14109.0,91.5753,91.6589,91.567,91.5837,14109.0
2017-05-10 10:10:00,109.63,109.65,109.54,109.54,8986.0,91.592,91.6088,91.5169,91.5169,8986.0
2017-05-10 10:15:00,109.55,109.56,109.43,109.43,13118.0,91.5252,91.5336,91.425,91.425,13118.0
2017-05-10 10:20:00,109.45,109.46,109.3,109.35,39557.0,91.4417,91.45,91.3163,91.3581,39557.0
2017-05-10 10:25:00,109.35,109.43,109.33,109.37,23045.0,91.3581,91.425,91.3414,91.3748,23045.0
2017-05-10 10:30:00,109.4,109.5,109.39,109.48,17541.0,91.3999,91.4834,91.3915,91.4667,17541.0
2017-05-10 10:35:00,109.5,109.55,109.4,109.4,22756.0,91.4834,91.5252,91.3999,91.3999,22756.0
2017-05-10 10:40:00,109.42,109.45,109.39,109.45,13727.0,91.4166,91.4417,91.3915,91.4417,13727.0
2017-05-10 10:45:00,109.47,109.52,109.41,109.45,27315.0,91.4584,91.5001,91.4082,91.4417,27315.0
2017-05-10 10:50:00,109.45,109.48,109.37,109.37,30450.0,91.4417,91.4667,91.3748,91.3748,30450.0
2017-05-10 10:55:00,109.36,109.38,109.2,109.31,54685.0,91.3665,91.3832,91.2328,91.3247,54685.0
2017-05-10 11:00:00,109.3,109.3,109.21,109.23,17090.0,91.3163,91.3163,91.2411,91.2579,17090.0
2017-05-10 11:05:00,109.27,109.31,109.13,109.15,35035.0,91.2913,91.3247,91.1743,91.191,35035.0
2017-05-10 11:10:00,109.13,109.13,109.02,109.07,61751.0,91.1743,91.1743,91.0824,91.1242,61751.0
2017-05-10 11:15:00,109.08,109.22,109.06,109.2,105838.0,91.1325,91.2495,91.1158,91.2328,105838.0
2017-05-10 11:20:00,109.2,109.29,109.18,109.27,22077.0,91.2328,91.308,91.2161,91.2913,22077.0
2017-05-10 11:25:00,109.26,109.27,109.17,109.23,16168.0,91.2829,91.2913,91.2077,91.2579,16168.0
2017-05-10 11:30:00,109.24,109.28,109.24,109.28,26443.0,91.2662,91.2996,91.2662,91.2996,26443.0
2017-05-10 11:35:00,109.28,109.28,109.19,109.27,30594.0,91.2996,91.2996,91.2244,91.2913,30594.0
2017-05-10 11:40:00,109.27,109.29,109.21,109.22,39119.0,91.2913,91.308,91.2411,91.2495,39119.0
2017-05-10 11:45:00,109.22,109.29,109.22,109.24,25463.0,91.2495,91.308,91.2495,91.2662,25463.0
2017-05-10 11:50:00,109.23,109.26,109.16,109.23,29150.0,91.2579,91.2829,91.1994,91.2579,29150.0
2017-05-10 11:55:00,109.24,109.26,109.12,109.13,42161.0,91.2662,91.2829,91.166,91.1743,42161.0
2017-05-10 12:00:00,109.15,109.22,109.15,109.22,17551.0,91.191,91.2495,91.191,91.2495,17551.0
2017-05-10 12:05:00,109.21,109.33,109.2,109.33,15874.0,91.2411,91.3414,91.2328,91.3414,15874.0
2017-05-10 12:10:00,109.3,109.3,109.21,109.26,38853.0,91.3163,91.3163,91.2411,91.2829,38853.0
2017-05-10 12:15:00,109.27,109.32,109.24,109.28,153473.0,91.2913,91.333,91.2662,91.2996,153473.0
2017-05-10 12:20:00,109.29,109.32,109.21,109.27,70587.0,91.308,91.333,91.2411,91.2913,70587.0
2017-05-10 12:25:00,109.27,109.3,109.25,109.3,21018.0,91.2913,91.3163,91.2746,91.3163,21018.0
2017-05-10 12:30:00,109.3,109.33,109.27,109.3,66130.0,91.3163,91.3414,91.2913,91.3163,66130.0
2017-05-10 12:35:00,109.31,109.31,109.23,109.27,40286.0,91.3247,91.3247,91.2579,91.2913,40286.0
2017-05-10 12:40:00,109.28,109.28,109.24,109.25,14263.0,91.2996,91.2996,91.2662,91.2746,14263.0
2017-05-10 12:45:00,109.25,109.28,109.23,109.27,20160.0,91.2746,91.2996,91.2579,91.2913,20160.0
2017-05-10 12:50:00,109.28,109.28,109.19,109.22,23627.0,91.2996,91.2996,91.2244,91.2495,23627.0
2017-05-10 12:55:00,109.22,109.29,109.22,109.27,43128.0,91.2495,91.308,91.2495,91.2913,43128.0
2017-05-10 13:00:00,109.27,109.35,109.22,109.34,76961.0,91.2913,91.3581,91.2495,91.3498,76961.0
2017-05-10 13:05:00,109.34,109.53,109.31,109.42,32629.0,91.3498,91.5085,91.3247,91.4166,32629.0
2017-05-10 13:10:00,109.4,109.42,109.34,109.35,24737.0,91.3999,91.4166,91.3498,91.3581,24737.0
2017-05-10 13:15:00,109.35,109.46,109.32,109.4,22665.0,91.3581,91.45,91.333,91.3999,22665.0
2017-05-10 13:20:00,109.4,109.43,109.26,109.26,98058.0,91.3999,91.425,91.2829,91.2829,98058.0
2017-05-10 13:25:00,109.25,109.32,109.23,109.3,9580.0,91.2746,91.333,91.2579,91.3163,9580.0
2017-05-10 13:30:00,109.29,109.31,109.2,109.29,17934.0,91.308,91.3247,91.2328,91.308,17934.0
2017-05-10 13:35:00,109.27,109.32,109.26,109.28,10872.0,91.2913,91.333,91.2829,91.2996,10872.0
2017-05-10 13:40:00,109.29,109.3,109.22,109.22,8243.0,91.308,91.3163,91.2495,91.2495,8243.0
2017-05-10 13:45:00,109.23,109.28,109.23,109.27,7853.0,91.2579,91.2996,91.2579,91.2913,7853.0
2017-05-10 13:50:00,109.27,109.28,109.24,109.25,16156.0,91.2913,91.2996,91.2662,91.2746,16156.0
2017-05-10 13:55:00,109.26,109.26,109.17,109.18,20711.0,91.2829,91.2829,91.2077,91.2161,20711.0
2017-05-10 14:00:00,109.19,109.2,109.06,109.06,26098.0,91.2244,91.2328,91.1158,91.1158,26098.0
2017-05-10 14:05:00,109.08,109.12,109.01,109.11,25252.0,91.1325,91.166,91.0741,91.1576,25252.0
2017-05-10 14:10:00,109.14,109.18,109.12,109.15,19737.0,91.1827,91.2161,91.166,91.191,19737.0
2017-05-10 14:15:00,109.15,109.2,109.12,109.15,21406.0,91.191,91.2328,91.166,91.191,21406.0
2017-05-10 14:20:00,109.15,109.15,109.05,109.05,22200.0,91.191,91.191,91.1075,91.1075,22200.0
2017-05-10 14:25:00,109.02,109.14,109.02,109.07,17335.0,91.0824,91.1827,91.0824,91.1242,17335.0
2017-05-10 14:30:00,109.08,109.17,109.07,109.13,27379.0,91.1325,91.2077,91.1242,91.1743,27379.0
2017-05-10 14:35:00,109.14,109.14,109.06,109.08,21379.0,91.1827,91.1827,91.1158,91.1325,21379.0
2017-05-10 14:40:00,109.09,109.1,109.02,109.02,29223.0,91.1409,91.1492,91.0824,91.0824,29223.0
2017-05-10 14:45:00,109.03,109.12,109.03,109.03,27843.0,91.0908,91.166,91.0908,91.0908,27843.0
2017-05-10 14:50:00,109.02,109.1,109.01,109.05,52152.0,91.0824,91.1492,91.0741,91.1075,52152.0
2017-05-10 14:55:00,109.04,109.05,109.0,109.03,26300.0,91.0991,91.1075,91.0657,91.0908,26300.0
2017-05-10 15:00:00,109.05,109.19,109.05,109.19,55338.0,91.1075,91.2244,91.1075,91.2244,55338.0
2017-05-10 15:05:00,109.18,109.32,109.17,109.24,19586.0,91.2161,91.333,91.2077,91.2662,19586.0
2017-05-10 15:10:00,109.24,109.25,109.22,109.25,29718.0,91.2662,91.2746,91.2495,91.2746,29718.0
2017-05-10 15:15:00,109.25,109.25,109.08,109.1,35338.0,91.2746,91.2746,91.1325,91.1492,35338.0
2017-05-10 15:20:00,109.09,109.1,109.06,109.09,28565.0,91.1409,91.1492,91.1158,91.1409,28565.0
2017-05-10 15:25:00,109.1,109.1,109.05,109.06,20413.0,91.1492,91.1492,91.1075,91.1158,20413.0
2017-05-10 15:30:00,109.06,109.1,109.0,109.01,27257.0,91.1158,91.1492,91.0657,91.0741,27257.0
2017-05-10 15:35:00,109.0,109.05,108.97,109.03,46930.0,91.0657,91.1075,91.0406,91.0908,46930.0
2017-05-10 15:40:00,109.04,109.06,108.99,109.06,32725.0,91.0991,91.1158,91.0573,91.1158,32725.0
2017-05-10 15:45:00,109.06,109.44,109.06,109.4,92828.0,91.1158,91.4333,91.1158,91.3999,92828.0
2017-05-10 15:50:00,109.4,109.4,109.31,109.36,128342.0,91.3999,91.3999,91.3247,91.3665,128342.0
2017-05-10 15:55:00,109.35,109.39,109.28,109.28,218488.0,91.3581,91.3915,91.2996,91.2996,218488.0
2017-05-11 09:30:00,108.99,109.47,108.86,109.38,52537.0,91.0573,91.4584,90.9487,91.3832,52537.0
2017-05-11 09:35:00,109.38,109.53,109.25,109.4,202527.0,91.3832,91.5085,91.2746,91.3999,202527.0
2017-05-11 09:40:00,109.39,109.45,109.24,109.29,21302.0,91.3915,91.4417,91.2662,91.308,21302.0
2017-05-11 09:45:00,109.29,109.29,109.02,109.05,19323.0,91.308,91.308,91.0824,91.1075,19323.0
2017-05-11 09:50:00,109.05,109.08,108.83,108.93,20032.0,91.1075,91.1325,90.9237,91.0072,20032.0
2017-05-11 09:55:00,108.93,108.98,108.74,108.94,21207.0,91.0072,91.049,90.8485,91.0156,21207.0
2017-05-11 10:00:00,108.98,108.98,108.76,108.82,30383.0,91.049,91.049,90.8652,90.9153,30383.0
2017-05-11 10:05:00,108.82,109.12,108.82,109.12,30136.0,90.9153,91.166,90.9153,91.166,30136.0
2017-05-11 10:10:00,109.12,109.22,109.06,109.2,21754.0,91.166,91.2495,91.1158,91.2328,21754.0
2017-05-11 10:15:00,109.2,109.33,109.2,109.24,37239.0,91.2328,91.3414,91.2328,91.2662,37239.0
2017-05-11 10:20:00,109.24,109.25,108.88,108.92,109286.0,91.2662,91.2746,90.9654,90.9989,109286.0
2017-05-11 10:25:00,108.9,109.09,108.88,109.09,16393.0,90.9822,91.1409,90.9654,91.1409,16393.0
2017-05-11 10:30:00,109.09,109.24,108.98,109.21,22553.0,91.1409,91.2662,91.049,91.2411,22553.0
2017-05-11 10:35:00,109.21,109.46,109.21,109.36,32343.0,91.2411,91.45,91.2411,91.3665,32343.0
2017-05-11 10:40:00,109.39,109.88,109.39,109.87,58753.0,91.3915,91.8009,91.3915,91.7926,58753.0
2017-05-11 10:45:00,109.89,109.91,109.61,109.64,46417.0,91.8093,91.826,91.5753,91.6004,46417.0
2017-05-11 10:50:00,109.66,109.66,109.49,109.65,31209.0,91.6171,91.6171,91.4751,91.6088,31209.0
2017-05-11 10:55:00,109.63,109.8,109.63,109.75,18632.0,91.592,91.7341,91.592,91.6923,18632.0
2017-05-11 11:00:00,109.74,109.76,109.66,109.75,22907.0,91.6839,91.7007,91.6171,91.6923,22907.0
2017-05-11 11:05:00,109.75,109.76,109.68,109.76,119626.0,91.6923,91.7007,91.6338,91.7007,119626.0
2017-05-11 11:10:00,109.76,109.89,109.76,109.82,18388.0,91.7007,91.8093,91.7007,91.7508,18388.0
2017-05-11 11:15:00,109.81,109.86,109.68,109.72,23472.0,91.7424,91.7842,91.6338,91.6672,23472.0
2017-05-11 11:20:00,109.72,109.73,109.61,109.69,15055.0,91.6672,91.6756,91.5753,91.6422,15055.0
2017-05-11 11:25:00,109.68,109.79,109.65,109.67,70797.0,91.6338,91.7257,91.6088,91.6255,70797.0
2017-05-11 11:30:00,109.63,109.8,109.62,109.78,37203.0,91.592,91.7341,91.5837,91.7174,37203.0
2017-05-11 11:35:00,109.78,109.8,109.67,109.7,22268.0,91.7174,91.7341,91.6255,91.6505,22268.0
2017-05-11 11:40:00,109.7,109.75,109.67,109.71,10246.0,91.6505,91.6923,91.6255,91.6589,10246.0
2017-05-11 11:45:00,109.7,109.72,109.65,109.66,9053.0,91.6505,91.6672,91.6088,91.6171,9053.0
2017-05-11 11:50:00,109.68,109.69,109.65,109.68,7662.0,91.6338,91.6422,91.6088,91.6338,7662.0
2017-05-11 11:55:00,109.67,109.74,109.67,109.74,7485.0,91.6255,91.6839,91.6255,91.6839,7485.0
2017-05-11 12:00:00,109.75,109.75,109.69,109.72,171655.0,91.6923,91.6923,91.6422,91.6672,171655.0
2017-05-11 12:05:00,109.73,109.8,109.73,109.75,20096.0,91.6756,91.7341,91.6756,91.6923,20096.0
2017-05-11 12:10:00,109.73,109.75,109.7,109.75,6617.0,91.6756,91.6923,91.6505,91.6923,6617.0
2017-05-11 12:15:00,109.75,109.9,109.73,109.9,208061.0,91.6923,91.8176,91.6756,91.8176,208061.0
2017-05-11 12:20:00,109.91,109.92,109.86,109.89,14000.0,91.826,91.8343,91.7842,91.8093,14000.0
2017-05-11 12:25:00,109.9,110.03,109.86,110.03,20472.0,91.8176,91.9262,91.7842,91.9262,20472.0
2017-05-11 12:30:00,110.03,110.04,109.99,110.02,19837.0,91.9262,91.9346,91.8928,91.9179,19837.0
2017-05-11 12:35:00,110.03,110.2,110.02,110.2,18614.0,91.9262,92.0683,91.9179,92.0683,18614.0
2017-05-11 12:40:00,110.2,110.6,110.19,110.56,257945.0,92.0683,92.4024,92.0599,92.369,257945.0
2017-05-11 12:45:00,110.55,110.57,110.4,110.41,27647.0,92.3607,92.3774,92.2354,92.2437,27647.0
2017-05-11 12:50:00,110.41,110.41,110.27,110.34,17484.0,92.2437,92.2437,92.1267,92.1852,17484.0
2017-05-11 12:55:00,110.34,110.39,110.33,110.38,7445.0,92.1852,92.227,92.1769,92.2186,7445.0
2017-05-11 13:00:00,110.39,110.46,110.39,110.41,28280.0,92.227,92.2855,92.227,92.2437,28280.0
2017-05-11 13:05:00,110.4,110.59,110.4,110.54,19882.0,92.2354,92.3941,92.2354,92.3523,19882.0
2017-05-11 13:10:00,110.53,110.62,110.49,110.5,37115.0,92.344,92.4192,92.3105,92.3189,37115.0
2017-05-11 13:15:00,110.5,110.55,110.45,110.47,40204.0,92.3189,92.3607,92.2771,92.2938,40204.0
2017-05-11 13:20:00,110.47,110.48,110.33,110.33,23569.0,92.2938,92.3022,92.1769,92.1769,23569.0
2017-05-11 13:25:00,110.33,110.34,110.27,110.27,16603.0,92.1769,92.1852,92.1267,92.1267,16603.0
2017-05-11 13:30:00,110.26,110.36,110.25,110.32,15649.0,92.1184,92.2019,92.11,92.1685,15649.0
2017-05-11 13:35:00,110.32,110.35,110.3,110.32,9322.0,92.1685,92.1936,92.1518,92.1685,9322.0
2017-05-11 13:40:00,110.33,110.49,110.31,110.43,11629.0,92.1769,92.3105,92.1602,92.2604,11629.0
2017-05-11 13:45:00,110.39,110.47,110.39,110.43,12981.0,92.227,92.2938,92.227,92.2604,12981.0
2017-05-11 13:50:00,110.43,110.43,110.34,110.35,7718.0,92.2604,92.2604,92.1852,92.1936,7718.0
2017-05-11 13:55:00,110.35,110.4,110.35,110.36,8917.0,92.1936,92.2354,92.1936,92.2019,8917.0
2017-05-11 14:00:00,110.38,110.38,110.28,110.31,203580.0,92.2186,92.2186,92.1351,92.1602,203580.0
2017-05-11 14:05:00,110.3,110.31,110.15,110.18,11353.0,92.1518,92.1602,92.0265,92.0515,11353.0
2017-05-11 14:10:00,110.15,110.22,110.15,110.2,14205.0,92.0265,92.085,92.0265,92.0683,14205.0
2017-05-11 14:15:00,110.21,110.36,110.19,110.36,16533.0,92.0766,92.2019,92.0599,92.2019,16533.0
2017-05-11 14:20:00,110.35,110.44,110.34,110.41,19374.0,92.1936,92.2688,92.1852,92.2437,19374.0
2017-05-11 14:25:00,110.41,110.44,110.37,110.38,14910.0,92.2437,92.2688,92.2103,92.2186,14910.0
2017-05-11 14:30:00,110.38,110.45,110.35,110.45,110957.0,92.2186,92.2771,92.1936,92.2771,110957.0
2017-05-11 14:35:00,110.42,110.43,110.25,110.32,10248.0,92.2521,92.2604,92.11,92.1685,10248.0
2017-05-11 14:40:00,110.32,110.34,110.25,110.25,12356.0,92.1685,92.1852,92.11,92.11,12356.0
2017-05-11 14:45:00,110.25,110.28,110.2,110.27,9901.0,92.11,92.1351,92.0683,92.1267,9901.0
2017-05-11 14:50:00,110.27,110.27,110.2,110.22,14712.0,92.1267,92.1267,92.0683,92.085,14712.0
2017-05-11 14:55:00,110.21,110.25,110.15,110.2,11142.0,92.0766,92.11,92.0265,92.0683,11142.0
2017-05-11 15:00:00,110.2,110.25,110.2,110.22,8464.0,92.0683,92.11,92.0683,92.085,8464.0
2017-05-11 15:05:00,110.21,110.21,110.13,110.13,16990.0,92.0766,92.0766,92.0098,92.0098,16990.0
2017-05-11 15:10:00,110.13,110.18,110.1,110.18,10543.0,92.0098,92.0515,91.9847,92.0515,10543.0
2017-05-11 15:15:00,110.19,110.22,110.17,110.22,11404.0,92.0599,92.085,92.0432,92.085,11404.0
2017-05-11 15:20:00,110.22,110.23,110.15,110.17,12666.0,92.085,92.0933,92.0265,92.0432,12666.0
2017-05-11 15:25:00,110.17,110.2,110.11,110.17,14195.0,92.0432,92.0683,91.9931,92.0432,14195.0
2017-05-11 15:30:00,110.16,110.22,110.11,110.22,18091.0,92.0348,92.085,91.9931,92.085,18091.0
2017-05-11 15:35:00,110.22,110.32,110.2,110.25,34445.0,92.085,92.1685,92.0683,92.11,34445.0
2017-05-11 15:40:00,110.25,110.26,110.15,110.15,54701.0,92.11,92.1184,92.0265,92.0265,54701.0
2017-05-11 15:45:00,110.16,110.19,110.1,110.11,104418.0,92.0348,92.0599,91.9847,91.9931,104418.0
2017-05-11 15:50:00,110.12,110.18,110.08,110.14,96053.0,92.0014,92.0515,91.968,92.0181,96053.0
2017-05-11 15:55:00,110.14,110.17,110.08,110.09,138688.0,92.0181,92.0432,91.968,91.9764,138688.0
2017-05-12 09:30:00,109.65,110.05,109.65,110.05,62849.0,91.6088,91.9429,91.6088,91.9429,62849.0
2017-05-12 09:35:00,110.03,110.24,109.94,110.24,30760.0,91.9262,92.1017,91.851,92.1017,30760.0
2017-05-12 09:40:00,110.22,110.33,110.13,110.18,44950.0,92.085,92.1769,92.0098,92.0515,44950.0
2017-05-12 09:45:00,110.18,110.5,110.17,110.46,51768.0,92.0515,92.3189,92.0432,92.2855,51768.0
2017-05-12 09:50:00,110.48,110.57,110.46,110.55,16784.0,92.3022,92.3774,92.2855,92.3607,16784.0
2017-05-12 09:55:00,110.52,110.57,110.4,110.57,19313.0,92.3356,92.3774,92.2354,92.3774,19313.0
2017-05-12 10:00:00,110.57,110.75,110.47,110.75,47292.0,92.3774,92.5278,92.2938,92.5278,47292.0
2017-05-12 10:05:00,110.77,110.78,110.58,110.6,31740.0,92.5445,92.5528,92.3857,92.4024,31740.0
2017-05-12 10:10:00,110.62,110.71,110.62,110.69,119684.0,92.4192,92.4943,92.4192,92.4776,119684.0
2017-05-12 10:15:00,110.69,110.69,110.4,110.4,13820.0,92.4776,92.4776,92.2354,92.2354,13820.0
2017-05-12 10:20:00,110.4,110.44,110.3,110.31,18082.0,92.2354,92.2688,92.1518,92.1602,18082.0
2017-05-12 10:25:00,110.31,110.32,110.12,110.15,15547.0,92.1602,92.1685,92.0014,92.0265,15547.0
2017-05-12 10:30:00,110.15,110.24,110.13,110.24,14680.0,92.0265,92.1017,92.0098,92.1017,14680.0
2017-05-12 10:35:00,110.25,110.29,110.17,110.24,14208.0,92.11,92.1435,92.0432,92.1017,14208.0
2017-05-12 10:40:00,110.2,110.2,110.06,110.09,7118.0,92.0683,92.0683,91.9513,91.9764,7118.0
2017-05-12 10:45:00,110.09,110.14,110.04,110.13,22491.0,91.9764,92.0181,91.9346,92.0098,22491.0
2017-05-12 10:50:00,110.13,110.14,109.98,110.02,11895.0,92.0098,92.0181,91.8845,91.9179,11895.0
2017-05-12 10:55:00,110.02,110.12,110.02,110.03,21377.0,91.9179,92.0014,91.9179,91.9262,21377.0
2017-05-12 11:00:00,110.05,110.15,110.03,110.1,23141.0,91.9429,92.0265,91.9262,91.9847,23141.0
2017-05-12 11:05:00,110.08,110.17,110.04,110.1,27862.0,91.968,92.0432,91.9346,91.9847,27862.0
2017-05-12 11:10:00,110.07,110.1,109.99,110.06,28357.0,91.9596,91.9847,91.8928,91.9513,28357.0
2017-05-12 11:15:00,110.06,110.07,110.02,110.06,27569.0,91.9513,91.9596,91.9179,91.9513,27569.0
2017-05-12 11:20:00,110.06,110.21,110.05,110.2,61513.0,91.9513,92.0766,91.9429,92.0683,61513.0
2017-05-12 11:25:00,110.21,110.27,110.12,110.24,28559.0,92.0766,92.1267,92.0014,92.1017,28559.0
2017-05-12 11:30:00,110.25,110.5,110.25,110.49,48782.0,92.11,92.3189,92.11,92.3105,48782.0
2017-05-12 11:35:00,110.5,110.51,110.39,110.45,44420.0,92.3189,92.3273,92.227,92.2771,44420.0
2017-05-12 11:40:00,110.47,110.48,110.41,110.43,32669.0,92.2938,92.3022,92.2437,92.2604,32669.0
2017-05-12 11:45:00,110.45,110.55,110.44,110.5,20201.0,92.2771,92.3607,92.2688,92.3189,20201.0
2017-05-12 11:50:00,110.5,110.52,110.49,110.5,8528.0,92.3189,92.3356,92.3105,92.3189,8528.0
2017-05-12 11:55:00,110.5,110.51,110.41,110.44,120807.0,92.3189,92.3273,92.2437,92.2688,120807.0
2017-05-12 12:00:00,110.44,110.44,110.33,110.39,11632.0,92.2688,92.2688,92.1769,92.227,11632.0
2017-05-12 12:05:00,110.37,110.43,110.37,110.39,9369.0,92.2103,92.2604,92.2103,92.227,9369.0
2017-05-12 12:10:00,110.41,110.42,110.31,110.35,8176.0,92.2437,92.2521,92.1602,92.1936,8176.0
2017-05-12 12:15:00,110.35,110.36,110.31,110.32,309466.0,92.1936,92.2019,92.1602,92.1685,309466.0
2017-05-12 12:20:00,110.31,110.33,110.18,110.2,30987.0,92.1602,92.1769,92.0515,92.0683,30987.0
2017-05-12 12:25:00,110.2,110.21,110.04,110.04,30865.0,92.0683,92.0766,91.9346,91.9346,30865.0
2017-05-12 12:30:00,110.05,110.3,110.03,110.3,20520.0,91.9429,92.1518,91.9262,92.1518,20520.0
2017-05-12 12:35:00,110.26,110.31,110.26,110.29,43094.0,92.1184,92.1602,92.1184,92.1435,43094.0
2017-05-12 12:40:00,110.27,110.31,110.25,110.26,31229.0,92.1267,92.1602,92.11,92.1184,31229.0
2017-05-12 12:45:00,110.25,110.34,110.23,110.3,16129.0,92.11,92.1852,92.0933,92.1518,16129.0
2017-05-12 12:50:00,110.3,110.32,110.16,110.22,73665.0,92.1518,92.1685,92.0348,92.085,73665.0
2017-05-12 12:55:00,110.22,110.23,110.17,110.22,42030.0,92.085,92.0933,92.0432,92.085,42030.0
2017-05-12 13:00:00,110.22,110.31,110.21,110.31,38695.0,92.085,92.1602,92.0766,92.1602,38695.0
2017-05-12 13:05:00,110.3,110.4,110.27,110.38,10308.0,92.1518,92.2354,92.1267,92.2186,10308.0
2017-05-12 13:10:00,110.39,110.47,110.38,110.46,9989.0,92.227,92.2938,92.2186,92.2855,9989.0
2017-05-12 13:15:00,110.47,110.57,110.46,110.57,17591.0,92.2938,92.3774,92.2855,92.3774,17591.0
2017-05-12 13:20:00,110.57,110.58,110.51,110.56,13256.0,92.3774,92.3857,92.3273,92.369,13256.0
2017-05-12 13:25:00,110.56,110.68,110.56,110.65,22560.0,92.369,92.4693,92.369,92.4442,22560.0
2017-05-12 13:30:00,110.66,110.68,110.6,110.6,17077.0,92.4526,92.4693,92.4024,92.4024,17077.0
2017-05-12 13:35:00,110.6,110.6,110.48,110.49,12478.0,92.4024,92.4024,92.3022,92.3105,12478.0
2017-05-12 13:40:00,110.49,110.63,110.48,110.62,24714.0,92.3105,92.4275,92.3022,92.4192,24714.0
2017-05-12 13:45:00,110.62,110.72,110.61,110.67,15227.0,92.4192,92.5027,92.4108,92.4609,15227.0
2017-05-12 13:50:00,110.67,110.73,110.67,110.72,14316.0,92.4609,92.5111,92.4609,92.5027,14316.0
2017-05-12 13:55:00,110.73,110.79,110.7,110.74,15896.0,92.5111,92.5612,92.486,92.5194,15896.0
2017-05-12 14:00:00,110.74,110.77,110.7,110.77,37699.0,92.5194,92.5445,92.486,92.5445,37699.0
2017-05-12 14:05:00,110.77,110.77,110.63,110.65,112803.0,92.5445,92.5445,92.4275,92.4442,112803.0
2017-05-12 14:10:00,110.65,110.65,110.54,110.55,15828.0,92.4442,92.4442,92.3523,92.3607,15828.0
2017-05-12 14:15:00,110.54,110.58,110.5,110.5,14438.0,92.3523,92.3857,92.3189,92.3189,14438.0
2017-05-12 14:20:00,110.5,110.5,110.43,110.45,9709.0,92.3189,92.3189,92.2604,92.2771,9709.0
2017-05-12 14:25:00,110.46,110.49,110.41,110.47,14238.0,92.2855,92.3105,92.2437,92.2938,14238.0
2017-05-12 14:30:00,110.48,110.53,110.47,110.53,15116.0,92.3022,92.344,92.2938,92.344,15116.0
2017-05-12 14:35:00,110.53,110.62,110.53,110.61,10632.0,92.344,92.4192,92.344,92.4108,10632.0
2017-05-12 14:40:00,110.61,110.73,110.61,110.72,15755.0,92.4108,92.5111,92.4108,92.5027,15755.0
2017-05-12 14:45:00,110.72,110.72,110.62,110.64,26045.0,92.5027,92.5027,92.4192,92.4359,26045.0
2017-05-12 14:50:00,110.64,110.66,110.62,110.66,25118.0,92.4359,92.4526,92.4192,92.4526,25118.0
2017-05-12 14:55:00,110.67,110.72,110.66,110.66,32457.0,92.4609,92.5027,92.4526,92.4526,32457.0
2017-05-12 15:00:00,110.66,110.66,110.53,110.56,97759.0,92.4526,92.4526,92.344,92.369,97759.0
2017-05-12 15:05:00,110.56,110.56,110.5,110.52,36562.0,92.369,92.369,92.3189,92.3356,36562.0
2017-05-12 15:10:00,110.51,110.53,110.46,110.52,23009.0,92.3273,92.344,92.2855,92.3356,23009.0
2017-05-12 15:15:00,110.53,110.56,110.5,110.51,34524.0,92.344,92.369,92.3189,92.3273,34524.0
2017-05-12 15:20:00,110.51,110.55,110.5,110.54,25998.0,92.3273,92.3607,92.3189,92.3523,25998.0
2017-05-12 15:25:00,110.54,110.55,110.4,110.4,39833.0,92.3523,92.3607,92.2354,92.2354,39833.0
2017-05-12 15:30:00,110.41,110.42,110.27,110.28,42235.0,92.2437,92.2521,92.1267,92.1351,42235.0
2017-05-12 15:35:00,110.28,110.42,110.22,110.41,62032.0,92.1351,92.2521,92.085,92.2437,62032.0
2017-05-12 15:40:00,110.41,110.5,110.4,110.47,72914.0,92.2437,92.3189,92.2354,92.2938,72914.0
2017-05-12 15:45:00,110.46,110.46,110.33,110.34,55762.0,92.2855,92.2855,92.1769,92.1852,55762.0
2017-05-12 15:50:00,110.34,110.39,110.29,110.3,72193.0,92.1852,92.227,92.1435,92.1518,72193.0
2017-05-12 15:55:00,110.29,110.46,110.28,110.46,134513.0,92.1435,92.2855,92.1351,92.2855,134513.0
2017-05-15 09:30:00,110.56,110.81,110.5,110.69,50086.0,92.369,92.5779,92.3189,92.4776,50086.0
2017-05-15 09:35:00,110.66,110.94,110.66,110.75,68354.0,92.4526,92.6865,92.4526,92.5278,68354.0
2017-05-15 09:40:00,110.8,111.08,110.79,110.87,34419.0,92.5695,92.8035,92.5612,92.628,34419.0
2017-05-15 09:45:00,110.94,111.14,110.89,111.13,23155.0,92.6865,92.8536,92.6447,92.8452,23155.0
2017-05-15 09:50:00,111.12,111.2,111.08,111.14,29673.0,92.8369,92.9037,92.8035,92.8536,29673.0
2017-05-15 09:55:00,111.17,111.24,111.09,111.24,13543.0,92.8787,92.9371,92.8118,92.9371,13543.0
2017-05-15 10:00:00,111.23,111.28,111.08,111.12,14160.0,92.9288,92.9706,92.8035,92.8369,14160.0
2017-05-15 10:05:00,111.09,111.19,111.05,111.19,15552.0,92.8118,92.8954,92.7784,92.8954,15552.0
2017-05-15 10:10:00,111.2,111.26,111.12,111.25,11331.0,92.9037,92.9539,92.8369,92.9455,11331.0
2017-05-15 10:15:00,111.26,111.29,111.07,111.15,14947.0,92.9539,92.9789,92.7951,92.862,14947.0
2017-05-15 10:20:00,111.13,111.2,111.1,111.18,13770.0,92.8452,92.9037,92.8202,92.887,13770.0
2017-05-15 10:25:00,111.2,111.26,111.19,111.2,19675.0,92.9037,92.9539,92.8954,92.9037,19675.0
2017-05-15 10:30:00,111.2,111.22,111.07,111.2,30347.0,92.9037,92.9204,92.7951,92.9037,30347.0
2017-05-15 10:35:00,111.2,111.21,111.05,111.12,19621.0,92.9037,92.9121,92.7784,92.8369,19621.0
2017-05-15 10:40:00,111.14,111.17,111.08,111.17,14897.0,92.8536,92.8787,92.8035,92.8787,14897.0
2017-05-15 10:45:00,111.16,111.21,111.09,111.1,9688.0,92.8703,92.9121,92.8118,92.8202,9688.0
2017-05-15 10:50:00,111.12,111.23,111.1,111.14,13369.0,92.8369,92.9288,92.8202,92.8536,13369.0
2017-05-15 10:55:00,111.14,111.22,111.11,111.19,14517.0,92.8536,92.9204,92.8285,92.8954,14517.0
2017-05-15 11:00:00,111.2,111.22,111.04,111.11,8210.0,92.9037,92.9204,92.77,92.8285,8210.0
2017-05-15 11:05:00,111.11,111.14,111.07,111.14,35151.0,92.8285,92.8536,92.7951,92.8536,35151.0
2017-05-15 11:10:00,111.15,111.23,111.13,111.2,33677.0,92.862,92.9288,92.8452,92.9037,33677.0
2017-05-15 11:15:00,111.19,111.23,111.11,111.14,24551.0,92.8954,92.9288,92.8285,92.8536,24551.0
2017-05-15 11:20:00,111.15,111.24,111.1,111.1,20269.0,92.862,92.9371,92.8202,92.8202,20269.0
2017-05-15 11:25:00,111.11,111.3,111.11,111.23,44780.0,92.8285,92.9873,92.8285,92.9288,44780.0
2017-05-15 11:30:00,111.25,111.26,111.13,111.22,28528.0,92.9455,92.9539,92.8452,92.9204,28528.0
2017-05-15 11:35:00,111.26,111.27,111.2,111.22,10554.0,92.9539,92.9622,92.9037,92.9204,10554.0
2017-05-15 11:40:00,111.22,111.26,111.18,111.18,9959.0,92.9204,92.9539,92.887,92.887,9959.0
2017-05-15 11:45:00,111.19,111.25,111.14,111.18,10749.0,92.8954,92.9455,92.8536,92.887,10749.0
2017-05-15 11:50:00,111.19,111.27,111.18,111.27,11998.0,92.8954,92.9622,92.887,92.9622,11998.0
2017-05-15 11:55:00,111.27,111.32,111.18,111.26,31080.0,92.9622,93.004,92.887,92.9539,31080.0
2017-05-15 12:00:00,111.27,111.27,111.19,111.2,15572.0,92.9622,92.9622,92.8954,92.9037,15572.0
2017-05-15 12:05:00,111.2,111.23,111.09,111.16,16406.0,92.9037,92.9288,92.8118,92.8703,16406.0
2017-05-15 12:10:00,111.17,111.17,111.09,111.13,10929.0,92.8787,92.8787,92.8118,92.8452,10929.0
2017-05-15 12:15:00,111.12,111.19,111.1,111.17,33560.0,92.8369,92.8954,92.8202,92.8787,33560.0
2017-05-15 12:20:00,111.17,111.24,111.16,111.22,14300.0,92.8787,92.9371,92.8703,92.9204,14300.0
2017-05-15 12:25:00,111.21,111.29,111.18,111.27,22352.0,92.9121,92.9789,92.887,92.9622,22352.0
2017-05-15 12:30:00,111.26,111.31,111.21,111.3,41289.0,92.9539,92.9956,92.9121,92.9873,41289.0
2017-05-15 12:35:00,111.3,111.3,111.21,111.23,10017.0,92.9873,92.9873,92.9121,92.9288,10017.0
2017-05-15 12:40:00,111.24,111.27,111.22,111.22,13522.0,92.9371,92.9622,92.9204,92.9204,13522.0
2017-05-15 12:45:00,111.23,111.36,111.23,111.35,14038.0,92.9288,93.0374,92.9288,93.029,14038.0
2017-05-15 12:50:00,111.35,111.35,111.25,111.25,9820.0,93.029,93.029,92.9455,92.9455,9820.0
2017-05-15 12:55:00,111.25,111.32,111.23,111.28,7748.0,92.9455,93.004,92.9288,92.9706,7748.0
2017-05-15 13:00:00,111.27,111.29,111.19,111.26,12963.0,92.9622,92.9789,92.8954,92.9539,12963.0
2017-05-15 13:05:00,111.27,111.32,111.22,111.26,16741.0,92.9622,93.004,92.9204,92.9539,16741.0
2017-05-15 13:10:00,111.27,111.3,111.22,111.28,45479.0,92.9622,92.9873,92.9204,92.9706,45479.0
2017-05-15 13:15:00,111.29,111.33,111.28,111.31,9547.0,92.9789,93.0123,92.9706,92.9956,9547.0
2017-05-15 13:20:00,111.32,111.4,111.32,111.4,10768.0,93.004,93.0708,93.004,93.0708,10768.0
2017-05-15 13:25:00,111.4,111.46,111.39,111.46,5960.0,93.0708,93.1209,93.0625,93.1209,5960.0
2017-05-15 13:30:00,111.45,111.51,111.45,111.48,18724.0,93.1126,93.1627,93.1126,93.1377,18724.0
2017-05-15 13:35:00,111.49,111.53,111.46,111.48,12461.0,93.146,93.1794,93.1209,93.1377,12461.0
2017-05-15 13:40:00,111.48,111.53,111.45,111.46,17800.0,93.1377,93.1794,93.1126,93.1209,17800.0
2017-05-15 13:45:00,111.45,111.5,111.43,111.43,42660.0,93.1126,93.1544,93.0959,93.0959,42660.0
2017-05-15 13:50:00,111.44,111.49,111.42,111.45,14267.0,93.1042,93.146,93.0875,93.1126,14267.0
2017-05-15 13:55:00,111.44,111.48,111.44,111.48,11030.0,93.1042,93.1377,93.1042,93.1377,11030.0
2017-05-15 14:00:00,111.48,111.48,111.38,111.38,11641.0,93.1377,93.1377,93.0541,93.0541,11641.0
2017-05-15 14:05:00,111.39,111.39,111.35,111.36,12560.0,93.0625,93.0625,93.029,93.0374,12560.0
2017-05-15 14:10:00,111.36,111.39,111.35,111.37,8849.0,93.0374,93.0625,93.029,93.0458,8849.0
2017-05-15 14:15:00,111.38,111.43,111.37,111.41,17546.0,93.0541,93.0959,93.0458,93.0792,17546.0
2017-05-15 14:20:00,111.39,111.39,111.33,111.33,9725.0,93.0625,93.0625,93.0123,93.0123,9725.0
2017-05-15 14:25:00,111.32,111.32,111.21,111.23,15734.0,93.004,93.004,92.9121,92.9288,15734.0
2017-05-15 14:30:00,111.23,111.32,111.23,111.28,10990.0,92.9288,93.004,92.9288,92.9706,10990.0
2017-05-15 14:35:00,111.28,111.29,111.21,111.22,13023.0,92.9706,92.9789,92.9121,92.9204,13023.0
2017-05-15 14:40:00,111.21,111.29,111.21,111.25,9936.0,92.9121,92.9789,92.9121,92.9455,9936.0
2017-05-15 14:45:00,111.25,111.34,111.25,111.32,10216.0,92.9455,93.0207,92.9455,93.004,10216.0
2017-05-15 14:50:00,111.31,111.31,111.25,111.26,17328.0,92.9956,92.9956,92.9455,92.9539,17328.0
2017-05-15 14:55:00,111.26,111.3,111.22,111.3,13184.0,92.9539,92.9873,92.9204,92.9873,13184.0
2017-05-15 15:00:00,111.3,111.34,111.28,111.32,22499.0,92.9873,93.0207,92.9706,93.004,22499.0
2017-05-15 15:05:00,111.32,111.34,111.29,111.29,13484.0,93.004,93.0207,92.9789,92.9789,13484.0
2017-05-15 15:10:00,111.27,111.32,111.25,111.32,16075.0,92.9622,93.004,92.9455,93.004,16075.0
2017-05-15 15:15:00,111.32,111.33,111.27,111.32,23223.0,93.004,93.0123,92.9622,93.004,23223.0
2017-05-15 15:20:00,111.32,111.39,111.28,111.38,30725.0,93.004,93.0625,92.9706,93.0541,30725.0
2017-05-15 15:25:00,111.38,111.43,111.28,111.36,48145.0,93.0541,93.0959,92.9706,93.0374,48145.0
2017-05-15 15:30:00,111.36,111.36,111.31,111.33,33617.0,93.0374,93.0374,92.9956,93.0123,33617.0
2017-05-15 15:35:00,111.32,111.36,111.3,111.32,27033.0,93.004,93.0374,92.9873,93.004,27033.0
2017-05-15 15:40:00,111.32,111.34,111.28,111.28,31892.0,93.004,93.0207,92.9706,92.9706,31892.0
2017-05-15 15:45:00,111.29,111.36,111.28,111.34,75714.0,92.9789,93.0374,92.9706,93.0207,75714.0
2017-05-15 15:50:00,111.35,111.38,111.33,111.36,75242.0,93.029,93.0541,93.0123,93.0374,75242.0
2017-05-15 15:55:00,111.35,111.35,111.24,111.29,93056.0,93.029,93.029,92.9371,92.9789,93056.0
2017-05-16 09:30:00,111.72,111.83,111.53,111.73,46863.0,93.3382,93.4301,93.1794,93.3465,46863.0
2017-05-16 09:35:00,111.74,111.75,111.57,111.65,14833.0,93.3549,93.3632,93.2128,93.2797,14833.0
2017-05-16 09:40:00,111.66,111.67,111.32,111.33,21394.0,93.288,93.2964,93.004,93.0123,21394.0
2017-05-16 09:45:00,111.38,111.4,111.14,111.22,20010.0,93.0541,93.0708,92.8536,92.9204,20010.0
2017-05-16 09:50:00,111.19,111.29,111.13,111.29,26732.0,92.8954,92.9789,92.8452,92.9789,26732.0
2017-05-16 09:55:00,111.29,111.41,111.24,111.4,39013.0,92.9789,93.0792,92.9371,93.0708,39013.0
2017-05-16 10:00:00,111.4,111.44,111.31,111.35,10916.0,93.0708,93.1042,92.9956,93.029,10916.0
2017-05-16 10:05:00,111.33,111.35,111.14,111.2,17141.0,93.0123,93.029,92.8536,92.9037,17141.0
2017-05-16 10:10:00,111.19,111.2,111.07,111.07,16195.0,92.8954,92.9037,92.7951,92.7951,16195.0
2017-05-16 10:15:00,111.09,111.2,111.03,111.18,41835.0,92.8118,92.9037,92.7617,92.887,41835.0
2017-05-16 10:20:00,111.18,111.22,111.0,111.03,36569.0,92.887,92.9204,92.7366,92.7617,36569.0
2017-05-16 10:25:00,111.03,111.09,110.88,110.92,11632.0,92.7617,92.8118,92.6364,92.6698,11632.0
2017-05-16 10:30:00,110.94,111.0,110.91,110.94,15356.0,92.6865,92.7366,92.6614,92.6865,15356.0
2017-05-16 10:35:00,110.94,110.97,110.83,110.9,26068.0,92.6865,92.7116,92.5946,92.6531,26068.0
2017-05-16 10:40:00,110.91,110.92,110.6,110.66,20347.0,92.6614,92.6698,92.4024,92.4526,20347.0
2017-05-16 10:45:00,110.69,110.89,110.67,110.88,17116.0,92.4776,92.6447,92.4609,92.6364,17116.0
2017-05-16 10:50:00,110.87,110.96,110.78,110.93,24610.0,92.628,92.7032,92.5528,92.6781,24610.0
2017-05-16 10:55:00,110.91,110.96,110.8,110.81,29833.0,92.6614,92.7032,92.5695,92.5779,29833.0
2017-05-16 11:00:00,110.81,110.84,110.78,110.81,58770.0,92.5779,92.603,92.5528,92.5779,58770.0
2017-05-16 11:05:00,110.8,110.93,110.8,110.92,34923.0,92.5695,92.6781,92.5695,92.6698,34923.0
2017-05-16 11:10:00,110.94,111.03,110.92,111.03,15345.0,92.6865,92.7617,92.6698,92.7617,15345.0
2017-05-16 11:15:00,111.03,111.03,110.94,110.97,19621.0,92.7617,92.7617,92.6865,92.7116,19621.0
2017-05-16 11:20:00,110.96,111.06,110.94,111.04,17695.0,92.7032,92.7868,92.6865,92.77,17695.0
2017-05-16 11:25:00,111.0,111.07,110.97,111.04,50528.0,92.7366,92.7951,92.7116,92.77,50528.0
2017-05-16 11:30:00,111.02,111.04,110.92,110.95,20078.0,92.7533,92.77,92.6698,92.6949,20078.0
2017-05-16 11:35:00,110.96,110.96,110.9,110.91,16002.0,92.7032,92.7032,92.6531,92.6614,16002.0
2017-05-16 11:40:00,110.94,110.96,110.92,110.93,18442.0,92.6865,92.7032,92.6698,92.6781,18442.0
2017-05-16 11:45:00,110.92,110.96,110.92,110.95,25497.0,92.6698,92.7032,92.6698,92.6949,25497.0
2017-05-16 11:50:00,110.94,111.02,110.93,110.99,28210.0,92.6865,92.7533,92.6781,92.7283,28210.0
2017-05-16 11:55:00,110.99,111.0,110.88,110.88,43880.0,92.7283,92.7366,92.6364,92.6364,43880.0
2017-05-16 12:00:00,110.88,110.96,110.88,110.93,10382.0,92.6364,92.7032,92.6364,92.6781,10382.0
2017-05-16 12:05:00,110.95,110.97,110.94,110.95,11545.0,92.6949,92.7116,92.6865,92.6949,11545.0
2017-05-16 12:10:00,110.95,110.97,110.9,110.95,18028.0,92.6949,92.7116,92.6531,92.6949,18028.0
2017-05-16 12:15:00,110.95,110.96,110.93,110.95,19322.0,92.6949,92.7032,92.6781,92.6949,19322.0
2017-05-16 12:20:00,110.95,110.96,110.93,110.93,14934.0,92.6949,92.7032,92.6781,92.6781,14934.0
2017-05-16 12:25:00,110.94,110.96,110.92,110.93,42211.0,92.6865,92.7032,92.6698,92.6781,42211.0
2017-05-16 12:30:00,110.91,110.96,110.91,110.95,40728.0,92.6614,92.7032,92.6614,92.6949,40728.0
2017-05-16 12:35:00,110.95,110.96,110.92,110.95,8261.0,92.6949,92.7032,92.6698,92.6949,8261.0
2017-05-16 12:40:00,110.95,111.03,110.94,111.0,16579.0,92.6949,92.7617,92.6865,92.7366,16579.0
2017-05-16 12:45:00,111.01,111.06,110.95,110.97,23298.0,92.745,92.7868,92.6949,92.7116,23298.0
2017-05-16 12:50:00,110.98,111.05,110.93,111.04,10299.0,92.7199,92.7784,92.6781,92.77,10299.0
2017-05-16 12:55:00,111.06,111.06,110.96,110.98,16134.0,92.7868,92.7868,92.7032,92.7199,16134.0
2017-05-16 13:00:00,110.99,111.0,110.91,110.98,16780.0,92.7283,92.7366,92.6614,92.7199,16780.0
2017-05-16 13:05:00,110.98,111.19,110.95,111.06,66107.0,92.7199,92.8954,92.6949,92.7868,66107.0
2017-05-16 13:10:00,111.05,111.09,111.02,111.07,12950.0,92.7784,92.8118,92.7533,92.7951,12950.0
2017-05-16 13:15:00,111.05,111.17,111.04,111.05,49964.0,92.7784,92.8787,92.77,92.7784,49964.0
2017-05-16 13:20:00,111.05,111.11,111.02,111.03,62308.0,92.7784,92.8285,92.7533,92.7617,62308.0
2017-05-16 13:25:00,111.03,111.1,111.03,111.08,12667.0,92.7617,92.8202,92.7617,92.8035,12667.0
2017-05-16 13:30:00,111.11,111.16,111.09,111.09,26882.0,92.8285,92.8703,92.8118,92.8118,26882.0
2017-05-16 13:35:00,111.09,111.12,111.07,111.09,19093.0,92.8118,92.8369,92.7951,92.8118,19093.0
2017-05-16 13:40:00,111.09,111.13,111.08,111.1,39835.0,92.8118,92.8452,92.8035,92.8202,39835.0
2017-05-16 13:45:00,111.1,111.18,111.1,111.1,18044.0,92.8202,92.887,92.8202,92.8202,18044.0
2017-05-16 13:50:00,111.1,111.17,111.1,111.14,23473.0,92.8202,92.8787,92.8202,92.8536,23473.0
2017-05-16 13:55:00,111.14,111.14,111.06,111.11,14247.0,92.8536,92.8536,92.7868,92.8285,14247.0
2017-05-16 14:00:00,111.12,111.12,111.05,111.06,13106.0,92.8369,92.8369,92.7784,92.7868,13106.0
2017-05-16 14:05:00,111.06,111.09,111.04,111.09,9493.0,92.7868,92.8118,92.77,92.8118,9493.0
2017-05-16 14:10:00,111.08,111.09,111.01,111.06,13679.0,92.8035,92.8118,92.745,92.7868,13679.0
2017-05-16 14:15:00,111.06,111.13,111.03,111.1,14996.0,92.7868,92.8452,92.7617,92.8202,14996.0
2017-05-16 14:20:00,111.08,111.1,111.06,111.08,21340.0,92.8035,92.8202,92.7868,92.8035,21340.0
2017-05-16 14:25:00,111.07,111.13,111.03,111.1,20902.0,92.7951,92.8452,92.7617,92.8202,20902.0
2017-05-16 14:30:00,111.1,111.12,111.07,111.08,24175.0,92.8202,92.8369,92.7951,92.8035,24175.0
2017-05-16 14:35:00,111.08,111.1,111.05,111.1,11954.0,92.8035,92.8202,92.7784,92.8202,11954.0
2017-05-16 14:40:00,111.09,111.12,111.02,111.03,23358.0,92.8118,92.8369,92.7533,92.7617,23358.0
2017-05-16 14:45:00,111.03,111.1,111.01,111.09,18482.0,92.7617,92.8202,92.745,92.8118,18482.0
2017-05-16 14:50:00,111.09,111.09,111.05,111.09,12913.0,92.8118,92.8118,92.7784,92.8118,12913.0
2017-05-16 14:55:00,111.07,111.12,111.05,111.09,21698.0,92.7951,92.8369,92.7784,92.8118,21698.0
2017-05-16 15:00:00,111.09,111.12,111.04,111.05,18623.0,92.8118,92.8369,92.77,92.7784,18623.0
2017-05-16 15:05:00,111.05,111.09,111.04,111.06,17793.0,92.7784,92.8118,92.77,92.7868,17793.0
2017-05-16 15:10:00,111.06,111.07,111.03,111.06,16213.0,92.7868,92.7951,92.7617,92.7868,16213.0
2017-05-16 15:15:00,111.05,111.07,111.03,111.05,14214.0,92.7784,92.7951,92.7617,92.7784,14214.0
2017-05-16 15:20:00,111.06,111.08,111.04,111.05,16449.0,92.7868,92.8035,92.77,92.7784,16449.0
2017-05-16 15:25:00,111.04,111.07,111.02,111.03,30407.0,92.77,92.7951,92.7533,92.7617,30407.0
2017-05-16 15:30:00,111.04,111.07,111.03,111.06,34777.0,92.77,92.7951,92.7617,92.7868,34777.0
2017-05-16 15:35:00,111.06,111.08,111.01,111.04,28944.0,92.7868,92.8035,92.745,92.77,28944.0
2017-05-16 15:40:00,111.04,111.06,111.03,111.04,31646.0,92.77,92.7868,92.7617,92.77,31646.0
2017-05-16 15:45:00,111.03,111.04,111.0,111.02,74818.0,92.7617,92.77,92.7366,92.7533,74818.0
2017-05-16 15:50:00,111.03,111.04,110.92,110.96,62700.0,92.7617,92.77,92.6698,92.7032,62700.0
2017-05-16 15:55:00,110.96,111.0,110.9,110.99,94328.0,92.7032,92.7366,92.6531,92.7283,94328.0
2017-05-17 09:30:00,110.02,110.23,109.41,109.6,151510.0,91.9179,92.0933,91.4082,91.567,151510.0
2017-05-17 09:35:00,109.69,109.83,109.47,109.63,78747.0,91.6422,91.7591,91.4584,91.592,78747.0
2017-05-17 09:40:00,109.54,109.61,109.35,109.36,39125.0,91.5169,91.5753,91.3581,91.3665,39125.0
2017-05-17 09:45:00,109.34,109.38,109.01,109.03,43791.0,91.3498,91.3832,91.0741,91.0908,43791.0
2017-05-17 09:50:00,109.03,109.04,108.55,108.6,131877.0,91.0908,91.0991,90.6897,90.7315,131877.0
2017-05-17 09:55:00,108.57,108.62,108.41,108.5,55092.0,90.7065,90.7482,90.5728,90.648,55092.0
2017-05-17 10:00:00,108.5,108.53,108.38,108.47,47300.0,90.648,90.673,90.5477,90.6229,47300.0
2017-05-17 10:05:00,108.47,108.57,108.32,108.44,46050.0,90.6229,90.7065,90.4976,90.5978,46050.0
2017-05-17 10:10:00,108.45,108.49,108.18,108.19,35750.0,90.6062,90.6396,90.3806,90.389,35750.0
2017-05-17 10:15:00,108.2,108.54,108.19,108.43,23460.0,90.3973,90.6814,90.389,90.5895,23460.0
2017-05-17 10:20:00,108.44,108.5,108.29,108.31,17061.0,90.5978,90.648,90.4725,90.4892,17061.0
2017-05-17 10:25:00,108.31,108.31,108.19,108.23,21975.0,90.4892,90.4892,90.389,90.4224,21975.0
2017-05-17 10:30:00,108.22,108.24,108.04,108.07,29569.0,90.414,90.4307,90.2637,90.2887,29569.0
2017-05-17 10:35:00,108.07,108.16,107.98,108.16,32395.0,90.2887,90.3639,90.2135,90.3639,32395.0
2017-05-17 10:40:00,108.17,108.32,108.13,108.31,20197.0,90.3723,90.4976,90.3388,90.4892,20197.0
2017-05-17 10:45:00,108.33,108.36,108.2,108.25,20326.0,90.5059,90.531,90.3973,90.4391,20326.0
2017-05-17 10:50:00,108.27,108.27,108.0,108.02,35743.0,90.4558,90.4558,90.2302,90.2469,35743.0
2017-05-17 10:55:00,108.01,108.03,107.67,107.72,46166.0,90.2386,90.2553,89.9545,89.9963,46166.0
2017-05-17 11:00:00,107.71,107.8,107.59,107.59,34433.0,89.988,90.0631,89.8877,89.8877,34433.0
2017-05-17 11:05:00,107.56,107.65,107.56,107.62,21946.0,89.8626,89.9378,89.8626,89.9128,21946.0
2017-05-17 11:10:00,107.62,107.77,107.6,107.75,41355.0,89.9128,90.0381,89.896,90.0214,41355.0
2017-05-17 11:15:00,107.75,107.81,107.68,107.8,27244.0,90.0214,90.0715,89.9629,90.0631,27244.0
2017-05-17 11:20:00,107.81,107.81,107.66,107.72,40422.0,90.0715,90.0715,89.9462,89.9963,40422.0
2017-05-17 11:25:00,107.71,107.95,107.7,107.91,45344.0,89.988,90.1885,89.9796,90.155,45344.0
2017-05-17 11:30:00,107.93,107.96,107.61,107.64,43070.0,90.1718,90.1968,89.9044,89.9295,43070.0
2017-05-17 11:35:00,107.66,107.78,107.65,107.74,29059.0,89.9462,90.0464,89.9378,90.013,29059.0
2017-05-17 11:40:00,107.74,107.78,107.67,107.73,58965.0,90.013,90.0464,89.9545,90.0047,58965.0
2017-05-17 11:45:00,107.73,107.8,107.69,107.76,32068.0,90.0047,90.0631,89.9712,90.0297,32068.0
2017-05-17 11:50:00,107.77,107.78,107.66,107.68,20858.0,90.0381,90.0464,89.9462,89.9629,20858.0
2017-05-17 11:55:00,107.69,107.84,107.69,107.84,30309.0,89.9712,90.0966,89.9712,90.0966,30309.0
2017-05-17 12:00:00,107.83,107.84,107.79,107.82,46817.0,90.0882,90.0966,90.0548,90.0799,46817.0
2017-05-17 12:05:00,107.81,107.86,107.74,107.84,25197.0,90.0715,90.1133,90.013,90.0966,25197.0
2017-05-17 12:10:00,107.84,107.85,107.76,107.79,23625.0,90.0966,90.1049,90.0297,90.0548,23625.0
2017-05-17 12:15:00,107.8,107.83,107.74,107.81,22277.0,90.0631,90.0882,90.013,90.0715,22277.0
2017-05-17 12:20:00,107.81,107.82,107.74,107.79,27160.0,90.0715,90.0799,90.013,90.0548,27160.0
2017-05-17 12:25:00,107.79,107.82,107.76,107.76,16829.0,90.0548,90.0799,90.0297,90.0297,16829.0
2017-05-17 12:30:00,107.74,107.83,107.72,107.78,26486.0,90.013,90.0882,89.9963,90.0464,26486.0
2017-05-17 12:35:00,107.79,107.83,107.72,107.76,31188.0,90.0548,90.0882,89.9963,90.0297,31188.0
2017-05-17 12:40:00,107.75,107.78,107.7,107.72,29255.0,90.0214,90.0464,89.9796,89.9963,29255.0
2017-05-17 12:45:00,107.74,107.85,107.74,107.79,25856.0,90.013,90.1049,90.013,90.0548,25856.0
2017-05-17 12:50:00,107.8,107.88,107.8,107.86,18678.0,90.0631,90.13,90.0631,90.1133,18678.0
2017-05-17 12:55:00,107.87,107.89,107.83,107.84,18846.0,90.1216,90.1383,90.0882,90.0966,18846.0
2017-05-17 13:00:00,107.85,107.86,107.76,107.76,16495.0,90.1049,90.1133,90.0297,90.0297,16495.0
2017-05-17 13:05:00,107.76,107.8,107.71,107.78,16772.0,90.0297,90.0631,89.988,90.0464,16772.0
2017-05-17 13:10:00,107.78,107.81,107.67,107.71,14934.0,90.0464,90.0715,89.9545,89.988,14934.0
2017-05-17 13:15:00,107.7,107.74,107.6,107.62,15190.0,89.9796,90.013,89.896,89.9128,15190.0
2017-05-17 13:20:00,107.63,107.64,107.57,107.59,17733.0,89.9211,89.9295,89.871,89.8877,17733.0
2017-05-17 13:25:00,107.58,107.59,107.47,107.56,22507.0,89.8793,89.8877,89.7874,89.8626,22507.0
2017-05-17 13:30:00,107.57,107.63,107.48,107.6,18008.0,89.871,89.9211,89.7958,89.896,18008.0
2017-05-17 13:35:00,107.61,107.62,107.53,107.58,16135.0,89.9044,89.9128,89.8376,89.8793,16135.0
2017-05-17 13:40:00,107.58,107.59,107.42,107.48,24982.0,89.8793,89.8877,89.7457,89.7958,24982.0
2017-05-17 13:45:00,107.47,107.53,107.43,107.53,15223.0,89.7874,89.8376,89.754,89.8376,15223.0
2017-05-17 13:50:00,107.52,107.55,107.44,107.48,18353.0,89.8292,89.8543,89.7624,89.7958,18353.0
2017-05-17 13:55:00,107.46,107.51,107.35,107.42,15986.0,89.7791,89.8209,89.6872,89.7457,15986.0
2017-05-17 14:00:00,107.41,107.47,107.39,107.46,18433.0,89.7373,89.7874,89.7206,89.7791,18433.0
2017-05-17 14:05:00,107.45,107.46,107.39,107.42,19038.0,89.7707,89.7791,89.7206,89.7457,19038.0
2017-05-17 14:10:00,107.39,107.42,107.25,107.25,15834.0,89.7206,89.7457,89.6036,89.6036,15834.0
2017-05-17 14:15:00,107.24,107.3,107.05,107.1,40850.0,89.5953,89.6454,89.4365,89.4783,40850.0
2017-05-17 14:20:00,107.12,107.12,106.87,106.99,60327.0,89.495,89.495,89.2862,89.3864,60327.0
2017-05-17 14:25:00,107.0,107.08,106.91,106.92,18266.0,89.3948,89.4616,89.3196,89.3279,18266.0
2017-05-17 14:30:00,106.93,107.04,106.93,107.0,13565.0,89.3363,89.4282,89.3363,89.3948,13565.0
2017-05-17 14:35:00,106.98,107.03,106.91,106.95,22181.0,89.3781,89.4198,89.3196,89.353,22181.0
2017-05-17 14:40:00,106.95,106.99,106.78,106.8,39361.0,89.353,89.3864,89.211,89.2277,39361.0
2017-05-17 14:45:00,106.79,106.86,106.71,106.78,42144.0,89.2193,89.2778,89.1525,89.211,42144.0
2017-05-17 14:50:00,106.78,106.9,106.71,106.9,24733.0,89.211,89.3112,89.1525,89.3112,24733.0
2017-05-17 14:55:00,106.9,106.92,106.77,106.81,27690.0,89.3112,89.3279,89.2026,89.236,27690.0
2017-05-17 15:00:00,106.81,106.93,106.81,106.93,38245.0,89.236,89.3363,89.236,89.3363,38245.0
2017-05-17 15:05:00,106.92,106.99,106.92,106.96,48523.0,89.3279,89.3864,89.3279,89.3614,48523.0
2017-05-17 15:10:00,106.96,107.0,106.84,106.99,87039.0,89.3614,89.3948,89.2611,89.3864,87039.0
2017-05-17 15:15:00,106.97,107.18,106.95,107.13,37816.0,89.3697,89.5452,89.353,89.5034,37816.0
2017-05-17 15:20:00,107.13,107.28,107.11,107.11,77125.0,89.5034,89.6287,89.4867,89.4867,77125.0
2017-05-17 15:25:00,107.11,107.12,106.94,107.0,54033.0,89.4867,89.495,89.3446,89.3948,54033.0
2017-05-17 15:30:00,107.0,107.1,106.98,107.02,56441.0,89.3948,89.4783,89.3781,89.4115,56441.0
2017-05-17 15:35:00,107.01,107.19,106.97,107.02,177191.0,89.4031,89.5535,89.3697,89.4115,177191.0
2017-05-17 15:40:00,107.02,107.03,106.6,106.64,95481.0,89.4115,89.4198,89.0606,89.094,95481.0
2017-05-17 15:45:00,106.63,106.71,106.54,106.66,126617.0,89.0856,89.1525,89.0105,89.1107,126617.0
2017-05-17 15:50:00,106.66,106.68,106.49,106.52,123180.0,89.1107,89.1274,88.9687,88.9937,123180.0
2017-05-17 15:55:00,106.5,106.61,106.38,106.57,233588.0,88.977,89.0689,88.8768,89.0355,233588.0
2017-05-18 09:30:00,106.13,106.22,105.94,106.11,102486.0,88.6679,88.7431,88.5092,88.6512,102486.0
2017-05-18 09:35:00,106.11,106.75,106.11,106.7,50856.0,88.6512,89.1859,88.6512,89.1441,50856.0
2017-05-18 09:40:00,106.7,106.8,106.3,106.37,117761.0,89.1441,89.2277,88.8099,88.8684,117761.0
2017-05-18 09:45:00,106.38,106.38,105.99,105.99,44006.0,88.8768,88.8768,88.551,88.551,44006.0
2017-05-18 09:50:00,105.97,106.03,105.65,105.73,63644.0,88.5342,88.5844,88.2669,88.3337,63644.0
2017-05-18 09:55:00,105.72,106.1,105.5,106.08,92874.0,88.3254,88.6429,88.1416,88.6261,92874.0
2017-05-18 10:00:00,106.11,106.33,106.01,106.3,100033.0,88.6512,88.835,88.5677,88.8099,100033.0
2017-05-18 10:05:00,106.3,106.41,106.2,106.33,100972.0,88.8099,88.9018,88.7264,88.835,100972.0
2017-05-18 10:10:00,106.33,106.5,106.27,106.28,60450.0,88.835,88.977,88.7849,88.7932,60450.0
2017-05-18 10:15:00,106.27,106.3,106.07,106.07,45869.0,88.7849,88.8099,88.6178,88.6178,45869.0
2017-05-18 10:20:00,106.08,106.09,105.84,105.84,37653.0,88.6261,88.6345,88.4256,88.4256,37653.0
2017-05-18 10:25:00,105.83,106.18,105.81,106.14,55211.0,88.4173,88.7097,88.4006,88.6763,55211.0
2017-05-18 10:30:00,106.15,106.3,106.1,106.3,64294.0,88.6846,88.8099,88.6429,88.8099,64294.0
2017-05-18 10:35:00,106.29,106.37,106.26,106.33,53754.0,88.8016,88.8684,88.7765,88.835,53754.0
2017-05-18 10:40:00,106.34,106.34,106.07,106.09,62135.0,88.8434,88.8434,88.6178,88.6345,62135.0
2017-05-18 10:45:00,106.07,106.09,105.95,106.03,30490.0,88.6178,88.6345,88.5175,88.5844,30490.0
2017-05-18 10:50:00,106.02,106.08,105.89,105.97,29690.0,88.576,88.6261,88.4674,88.5342,29690.0
2017-05-18 10:55:00,105.99,106.01,105.91,105.98,19793.0,88.551,88.5677,88.4841,88.5426,19793.0
2017-05-18 11:00:00,106.0,106.25,105.98,106.25,38053.0,88.5593,88.7682,88.5426,88.7682,38053.0
2017-05-18 11:05:00,106.25,106.5,106.23,106.5,89201.0,88.7682,88.977,88.7515,88.977,89201.0
2017-05-18 11:10:00,106.5,106.56,106.41,106.41,31601.0,88.977,89.0272,88.9018,88.9018,31601.0
2017-05-18 11:15:00,106.41,106.58,106.39,106.53,22190.0,88.9018,89.0439,88.8851,89.0021,22190.0
2017-05-18 11:20:00,106.52,106.8,106.46,106.8,43947.0,88.9937,89.2277,88.9436,89.2277,43947.0
2017-05-18 11:25:00,106.8,106.88,106.74,106.81,18697.0,89.2277,89.2945,89.1775,89.236,18697.0
2017-05-18 11:30:00,106.83,107.01,106.78,106.97,17365.0,89.2527,89.4031,89.211,89.3697,17365.0
2017-05-18 11:35:00,106.93,106.93,106.77,106.8,21834.0,89.3363,89.3363,89.2026,89.2277,21834.0
2017-05-18 11:40:00,106.81,106.82,106.6,106.6,30585.0,89.236,89.2444,89.0606,89.0606,30585.0
2017-05-18 11:45:00,106.63,106.83,106.63,106.83,15621.0,89.0856,89.2527,89.0856,89.2527,15621.0
2017-05-18 11:50:00,106.83,106.96,106.79,106.94,76999.0,89.2527,89.3614,89.2193,89.3446,76999.0
2017-05-18 11:55:00,106.93,106.95,106.87,106.95,25262.0,89.3363,89.353,89.2862,89.353,25262.0
2017-05-18 12:00:00,106.94,106.98,106.71,106.89,55332.0,89.3446,89.3781,89.1525,89.3029,55332.0
2017-05-18 12:05:00,106.86,106.92,106.69,106.8,25198.0,89.2778,89.3279,89.1358,89.2277,25198.0
2017-05-18 12:10:00,106.78,106.89,106.78,106.86,19997.0,89.211,89.3029,89.211,89.2778,19997.0
2017-05-18 12:15:00,106.85,106.88,106.8,106.83,27202.0,89.2695,89.2945,89.2277,89.2527,27202.0
2017-05-18 12:20:00,106.83,107.03,106.83,106.97,24810.0,89.2527,89.4198,89.2527,89.3697,24810.0
2017-05-18 12:25:00,106.97,107.18,106.96,107.13,27040.0,89.3697,89.5452,89.3614,89.5034,27040.0
2017-05-18 12:30:00,107.14,107.27,107.04,107.15,25069.0,89.5117,89.6203,89.4282,89.5201,25069.0
2017-05-18 12:35:00,107.16,107.29,107.13,107.23,25479.0,89.5284,89.6371,89.5034,89.5869,25479.0
2017-05-18 12:40:00,107.22,107.27,107.17,107.22,16926.0,89.5786,89.6203,89.5368,89.5786,16926.0
2017-05-18 12:45:00,107.23,107.25,107.1,107.12,34437.0,89.5869,89.6036,89.4783,89.495,34437.0
2017-05-18 12:50:00,107.12,107.12,106.97,106.98,19561.0,89.495,89.495,89.3697,89.3781,19561.0
2017-05-18 12:55:00,106.97,107.05,106.96,107.05,11057.0,89.3697,89.4365,89.3614,89.4365,11057.0
2017-05-18 13:00:00,107.06,107.18,107.04,107.16,21624.0,89.4449,89.5452,89.4282,89.5284,21624.0
2017-05-18 13:05:00,107.16,107.16,107.03,107.04,48081.0,89.5284,89.5284,89.4198,89.4282,48081.0
2017-05-18 13:10:00,107.06,107.22,107.04,107.16,20546.0,89.4449,89.5786,89.4282,89.5284,20546.0
2017-05-18 13:15:00,107.18,107.41,107.15,107.33,18070.0,89.5452,89.7373,89.5201,89.6705,18070.0
2017-05-18 13:20:00,107.31,107.39,107.3,107.36,17648.0,89.6538,89.7206,89.6454,89.6955,17648.0
2017-05-18 13:25:00,107.35,107.39,107.26,107.3,21039.0,89.6872,89.7206,89.612,89.6454,21039.0
2017-05-18 13:30:00,107.31,107.31,107.16,107.29,28010.0,89.6538,89.6538,89.5284,89.6371,28010.0
2017-05-18 13:35:00,107.27,107.43,107.25,107.38,20290.0,89.6203,89.754,89.6036,89.7122,20290.0
2017-05-18 13:40:00,107.41,107.51,107.26,107.35,23680.0,89.7373,89.8209,89.612,89.6872,23680.0
2017-05-18 13:45:00,107.38,107.45,107.35,107.37,16915.0,89.7122,89.7707,89.6872,89.7039,16915.0
2017-05-18 13:50:00,107.38,107.66,107.37,107.66,29423.0,89.7122,89.9462,89.7039,89.9462,29423.0
2017-05-18 13:55:00,107.66,107.78,107.64,107.75,38533.0,89.9462,90.0464,89.9295,90.0214,38533.0
2017-05-18 14:00:00,107.76,108.22,107.72,108.16,70390.0,90.0297,90.414,89.9963,90.3639,70390.0
2017-05-18 14:05:00,108.17,108.32,108.07,108.32,83493.0,90.3723,90.4976,90.2887,90.4976,83493.0
2017-05-18 14:10:00,108.32,108.33,108.16,108.18,52203.0,90.4976,90.5059,90.3639,90.3806,52203.0
2017-05-18 14:15:00,108.19,108.2,108.05,108.1,24927.0,90.389,90.3973,90.272,90.3138,24927.0
2017-05-18 14:20:00,108.1,108.35,108.1,108.31,24607.0,90.3138,90.5226,90.3138,90.4892,24607.0
2017-05-18 14:25:00,108.32,108.37,108.27,108.32,33439.0,90.4976,90.5394,90.4558,90.4976,33439.0
2017-05-18 14:30:00,108.31,108.62,108.31,108.53,55026.0,90.4892,90.7482,90.4892,90.673,55026.0
2017-05-18 14:35:00,108.51,108.57,108.45,108.46,34383.0,90.6563,90.7065,90.6062,90.6145,34383.0
2017-05-18 14:40:00,108.44,108.5,108.26,108.3,52138.0,90.5978,90.648,90.4475,90.4809,52138.0
2017-05-18 14:45:00,108.3,108.31,108.19,108.3,66041.0,90.4809,90.4892,90.389,90.4809,66041.0
2017-05-18 14:50:00,108.29,108.3,108.07,108.09,45196.0,90.4725,90.4809,90.2887,90.3054,45196.0
2017-05-18 14:55:00,108.08,108.09,107.8,107.83,68134.0,90.2971,90.3054,90.0631,90.0882,68134.0
2017-05-18 15:00:00,107.83,107.88,107.76,107.77,69070.0,90.0882,90.13,90.0297,90.0381,69070.0
2017-05-18 15:05:00,107.75,107.78,107.58,107.7,51681.0,90.0214,90.0464,89.8793,89.9796,51681.0
2017-05-18 15:10:00,107.7,107.71,107.45,107.5,66979.0,89.9796,89.988,89.7707,89.8125,66979.0
2017-05-18 15:15:00,107.53,107.59,107.37,107.39,55171.0,89.8376,89.8877,89.7039,89.7206,55171.0
2017-05-18 15:20:00,107.39,107.42,107.17,107.37,88422.0,89.7206,89.7457,89.5368,89.7039,88422.0
2017-05-18 15:25:00,107.37,107.39,107.24,107.33,85785.0,89.7039,89.7206,89.5953,89.6705,85785.0
2017-05-18 15:30:00,107.33,107.46,107.3,107.39,62199.0,89.6705,89.7791,89.6454,89.7206,62199.0
2017-05-18 15:35:00,107.38,107.43,107.32,107.41,59828.0,89.7122,89.754,89.6621,89.7373,59828.0
2017-05-18 15:40:00,107.41,107.44,107.29,107.32,69689.0,89.7373,89.7624,89.6371,89.6621,69689.0
2017-05-18 15:45:00,107.31,107.46,107.31,107.44,85467.0,89.6538,89.7791,89.6538,89.7624,85467.0
2017-05-18 15:50:00,107.44,107.48,107.29,107.3,104624.0,89.7624,89.7958,89.6371,89.6454,104624.0
2017-05-18 15:55:00,107.3,107.34,107.05,107.12,217398.0,89.6454,89.6788,89.4365,89.495,217398.0
2017-05-19 09:30:00,107.4,107.88,107.4,107.58,317400.0,89.729,90.13,89.729,89.8793,317400.0
2017-05-19 09:35:00,107.55,107.56,107.28,107.45,27608.0,89.8543,89.8626,89.6287,89.7707,27608.0
2017-05-19 09:40:00,107.49,107.7,107.45,107.47,25935.0,89.8041,89.9796,89.7707,89.7874,25935.0
2017-05-19 09:45:00,107.47,107.5,107.36,107.46,29411.0,89.7874,89.8125,89.6955,89.7791,29411.0
2017-05-19 09:50:00,107.46,107.78,107.34,107.7,24199.0,89.7791,90.0464,89.6788,89.9796,24199.0
2017-05-19 09:55:00,107.7,107.73,107.55,107.59,109472.0,89.9796,90.0047,89.8543,89.8877,109472.0
2017-05-19 10:00:00,107.59,107.93,107.57,107.93,12006.0,89.8877,90.1718,89.871,90.1718,12006.0
2017-05-19 10:05:00,107.92,107.96,107.73,107.95,19701.0,90.1634,90.1968,90.0047,90.1885,19701.0
2017-05-19 10:10:00,107.95,108.13,107.94,107.99,20297.0,90.1885,90.3388,90.1801,90.2219,20297.0
2017-05-19 10:15:00,107.97,108.08,107.84,107.87,67054.0,90.2052,90.2971,90.0966,90.1216,67054.0
2017-05-19 10:20:00,107.86,107.92,107.84,107.85,13984.0,90.1133,90.1634,90.0966,90.1049,13984.0
2017-05-19 10:25:00,107.85,107.96,107.7,107.77,39207.0,90.1049,90.1968,89.9796,90.0381,39207.0
2017-05-19 10:30:00,107.8,107.93,107.8,107.87,12462.0,90.0631,90.1718,90.0631,90.1216,12462.0
2017-05-19 10:35:00,107.86,107.94,107.85,107.91,17168.0,90.1133,90.1801,90.1049,90.155,17168.0
2017-05-19 10:40:00,107.91,107.91,107.68,107.71,18292.0,90.155,90.155,89.9629,89.988,18292.0
2017-05-19 10:45:00,107.7,107.72,107.62,107.62,19652.0,89.9796,89.9963,89.9128,89.9128,19652.0
2017-05-19 10:50:00,107.61,107.74,107.6,107.7,17063.0,89.9044,90.013,89.896,89.9796,17063.0
2017-05-19 10:55:00,107.7,107.7,107.61,107.66,11734.0,89.9796,89.9796,89.9044,89.9462,11734.0
2017-05-19 11:00:00,107.66,107.68,107.56,107.56,10552.0,89.9462,89.9629,89.8626,89.8626,10552.0
2017-05-19 11:05:00,107.58,107.68,107.55,107.66,14085.0,89.8793,89.9629,89.8543,89.9462,14085.0
2017-05-19 11:10:00,107.64,107.73,107.62,107.64,11098.0,89.9295,90.0047,89.9128,89.9295,11098.0
2017-05-19 11:15:00,107.64,107.67,107.54,107.56,16457.0,89.9295,89.9545,89.8459,89.8626,16457.0
2017-05-19 11:20:00,107.55,107.61,107.52,107.56,28254.0,89.8543,89.9044,89.8292,89.8626,28254.0
2017-05-19 11:25:00,107.59,107.63,107.59,107.62,14358.0,89.8877,89.9211,89.8877,89.9128,14358.0
2017-05-19 11:30:00,107.62,107.66,107.55,107.63,13074.0,89.9128,89.9462,89.8543,89.9211,13074.0
2017-05-19 11:35:00,107.63,107.65,107.53,107.58,10327.0,89.9211,89.9378,89.8376,89.8793,10327.0
2017-05-19 11:40:00,107.58,107.66,107.56,107.66,14399.0,89.8793,89.9462,89.8626,89.9462,14399.0
2017-05-19 11:45:00,107.65,107.68,107.63,107.63,15607.0,89.9378,89.9629,89.9211,89.9211,15607.0
2017-05-19 11:50:00,107.64,107.66,107.6,107.66,11809.0,89.9295,89.9462,89.896,89.9462,11809.0
2017-05-19 11:55:00,107.67,107.71,107.61,107.7,19844.0,89.9545,89.988,89.9044,89.9796,19844.0
2017-05-19 12:00:00,107.7,107.82,107.7,107.76,35859.0,89.9796,90.0799,89.9796,90.0297,35859.0
2017-05-19 12:05:00,107.76,107.86,107.74,107.86,14593.0,90.0297,90.1133,90.013,90.1133,14593.0
2017-05-19 12:10:00,107.85,107.95,107.84,107.9,13990.0,90.1049,90.1885,90.0966,90.1467,13990.0
2017-05-19 12:15:00,107.9,107.9,107.79,107.8,12395.0,90.1467,90.1467,90.0548,90.0631,12395.0
2017-05-19 12:20:00,107.82,107.92,107.82,107.92,14897.0,90.0799,90.1634,90.0799,90.1634,14897.0
2017-05-19 12:25:00,107.9,107.97,107.88,107.94,10977.0,90.1467,90.2052,90.13,90.1801,10977.0
2017-05-19 12:30:00,107.93,108.08,107.93,108.02,15217.0,90.1718,90.2971,90.1718,90.2469,15217.0
2017-05-19 12:35:00,108.02,108.03,107.9,107.91,10320.0,90.2469,90.2553,90.1467,90.155,10320.0
2017-05-19 12:40:00,107.91,108.0,107.88,107.98,28235.0,90.155,90.2302,90.13,90.2135,28235.0
2017-05-19 12:45:00,107.99,108.01,107.96,108.0,85731.0,90.2219,90.2386,90.1968,90.2302,85731.0
2017-05-19 12:50:00,108.01,108.11,107.99,108.11,48125.0,90.2386,90.3221,90.2219,90.3221,48125.0
2017-05-19 12:55:00,108.1,108.1,107.95,108.01,65748.0,90.3138,90.3138,90.1885,90.2386,65748.0
2017-05-19 13:00:00,108.01,108.03,107.91,107.92,30644.0,90.2386,90.2553,90.155,90.1634,30644.0
2017-05-19 13:05:00,107.91,107.91,107.75,107.82,16117.0,90.155,90.155,90.0214,90.0799,16117.0
2017-05-19 13:10:00,107.79,107.87,107.79,107.81,18392.0,90.0548,90.1216,90.0548,90.0715,18392.0
2017-05-19 13:15:00,107.81,107.93,107.77,107.92,14276.0,90.0715,90.1718,90.0381,90.1634,14276.0
2017-05-19 13:20:00,107.94,108.0,107.93,107.97,8032.0,90.1801,90.2302,90.1718,90.2052,8032.0
2017-05-19 13:25:00,107.97,108.03,107.97,107.97,20869.0,90.2052,90.2553,90.2052,90.2052,20869.0
2017-05-19 13:30:00,107.99,108.01,107.95,107.98,16022.0,90.2219,90.2386,90.1885,90.2135,16022.0
2017-05-19 13:35:00,107.97,107.97,107.93,107.94,20651.0,90.2052,90.2052,90.1718,90.1801,20651.0
2017-05-19 13:40:00,107.93,107.97,107.91,107.93,11250.0,90.1718,90.2052,90.155,90.1718,11250.0
2017-05-19 13:45:00,107.93,108.0,107.93,107.97,13448.0,90.1718,90.2302,90.1718,90.2052,13448.0
2017-05-19 13:50:00,107.97,108.04,107.97,108.0,17091.0,90.2052,90.2637,90.2052,90.2302,17091.0
2017-05-19 13:55:00,108.01,108.07,108.01,108.07,16316.0,90.2386,90.2887,90.2386,90.2887,16316.0
2017-05-19 14:00:00,108.07,108.11,108.04,108.06,24167.0,90.2887,90.3221,90.2637,90.2804,24167.0
2017-05-19 14:05:00,108.05,108.06,107.98,108.01,29483.0,90.272,90.2804,90.2135,90.2386,29483.0
2017-05-19 14:10:00,108.02,108.11,108.0,108.11,14321.0,90.2469,90.3221,90.2302,90.3221,14321.0
2017-05-19 14:15:00,108.11,108.13,107.99,107.99,21967.0,90.3221,90.3388,90.2219,90.2219,21967.0
2017-05-19 14:20:00,108.0,108.03,107.96,107.96,17001.0,90.2302,90.2553,90.1968,90.1968,17001.0
2017-05-19 14:25:00,107.97,108.01,107.92,107.92,13406.0,90.2052,90.2386,90.1634,90.1634,13406.0
2017-05-19 14:30:00,107.91,108.02,107.9,107.98,46640.0,90.155,90.2469,90.1467,90.2135,46640.0
2017-05-19 14:35:00,107.99,108.01,107.82,107.92,24620.0,90.2219,90.2386,90.0799,90.1634,24620.0
2017-05-19 14:40:00,107.94,108.04,107.88,107.92,22161.0,90.1801,90.2637,90.13,90.1634,22161.0
2017-05-19 14:45:00,107.91,107.91,107.79,107.81,17846.0,90.155,90.155,90.0548,90.0715,17846.0
2017-05-19 14:50:00,107.82,107.86,107.71,107.73,25935.0,90.0799,90.1133,89.988,90.0047,25935.0
2017-05-19 14:55:00,107.69,107.71,107.57,107.58,40123.0,89.9712,89.988,89.871,89.8793,40123.0
2017-05-19 15:00:00,107.59,107.66,107.51,107.63,67505.0,89.8877,89.9462,89.8209,89.9211,67505.0
2017-05-19 15:05:00,107.63,107.7,107.36,107.39,34761.0,89.9211,89.9796,89.6955,89.7206,34761.0
2017-05-19 15:10:00,107.39,107.46,107.32,107.37,48088.0,89.7206,89.7791,89.6621,89.7039,48088.0
2017-05-19 15:15:00,107.37,107.39,107.23,107.23,82368.0,89.7039,89.7206,89.5869,89.5869,82368.0
2017-05-19 15:20:00,107.22,107.31,107.08,107.23,64350.0,89.5786,89.6538,89.4616,89.5869,64350.0
2017-05-19 15:25:00,107.21,107.35,107.18,107.18,34469.0,89.5702,89.6872,89.5452,89.5452,34469.0
2017-05-19 15:30:00,107.17,107.17,106.94,107.01,84812.0,89.5368,89.5368,89.3446,89.4031,84812.0
2017-05-19 15:35:00,106.99,107.05,106.93,107.01,82368.0,89.3864,89.4365,89.3363,89.4031,82368.0
2017-05-19 15:40:00,107.0,107.06,106.87,106.9,83178.0,89.3948,89.4449,89.2862,89.3112,83178.0
2017-05-19 15:45:00,106.89,106.94,106.83,106.91,71317.0,89.3029,89.3446,89.2527,89.3196,71317.0
2017-05-19 15:50:00,106.92,106.95,106.87,106.91,114059.0,89.3279,89.353,89.2862,89.3196,114059.0
2017-05-19 15:55:00,106.91,107.06,106.88,107.01,175994.0,89.3196,89.4449,89.2945,89.4031,175994.0
2017-05-22 09:30:00,107.53,107.94,107.28,107.81,38771.0,89.8376,90.1801,89.6287,90.0715,38771.0
2017-05-22 09:35:00,107.73,107.85,107.53,107.68,18622.0,90.0047,90.1049,89.8376,89.9629,18622.0
2017-05-22 09:40:00,107.66,107.71,107.22,107.36,19072.0,89.9462,89.988,89.5786,89.6955,19072.0
2017-05-22 09:45:00,107.37,107.52,107.36,107.44,27983.0,89.7039,89.8292,89.6955,89.7624,27983.0
2017-05-22 09:50:00,107.44,107.44,107.17,107.27,25839.0,89.7624,89.7624,89.5368,89.6203,25839.0
2017-05-22 09:55:00,107.26,107.31,107.15,107.23,25201.0,89.612,89.6538,89.5201,89.5869,25201.0
2017-05-22 10:00:00,107.2,107.26,107.12,107.23,20791.0,89.5619,89.612,89.495,89.5869,20791.0
2017-05-22 10:05:00,107.22,107.22,107.03,107.09,31174.0,89.5786,89.5786,89.4198,89.47,31174.0
2017-05-22 10:10:00,107.09,107.11,106.9,106.96,29840.0,89.47,89.4867,89.3112,89.3614,29840.0
2017-05-22 10:15:00,106.91,106.98,106.83,106.91,34514.0,89.3196,89.3781,89.2527,89.3196,34514.0
2017-05-22 10:20:00,106.94,106.99,106.8,106.9,25467.0,89.3446,89.3864,89.2277,89.3112,25467.0
2017-05-22 10:25:00,106.9,107.09,106.88,107.08,75088.0,89.3112,89.47,89.2945,89.4616,75088.0
2017-05-22 10:30:00,107.11,107.15,106.95,106.96,15750.0,89.4867,89.5201,89.353,89.3614,15750.0
2017-05-22 10:35:00,106.93,107.09,106.93,107.09,53255.0,89.3363,89.47,89.3363,89.47,53255.0
2017-05-22 10:40:00,107.08,107.11,106.93,107.02,42465.0,89.4616,89.4867,89.3363,89.4115,42465.0
2017-05-22 10:45:00,107.03,107.05,106.91,106.94,35270.0,89.4198,89.4365,89.3196,89.3446,35270.0
2017-05-22 10:50:00,106.95,107.06,106.91,107.05,25525.0,89.353,89.4449,89.3196,89.4365,25525.0
2017-05-22 10:55:00,107.04,107.33,107.0,107.31,76580.0,89.4282,89.6705,89.3948,89.6538,76580.0
2017-05-22 11:00:00,107.31,107.34,107.19,107.23,63875.0,89.6538,89.6788,89.5535,89.5869,63875.0
2017-05-22 11:05:00,107.26,107.45,107.22,107.42,43345.0,89.612,89.7707,89.5786,89.7457,43345.0
2017-05-22 11:10:00,107.41,107.62,107.4,107.61,30560.0,89.7373,89.9128,89.729,89.9044,30560.0
2017-05-22 11:15:00,107.62,107.66,107.56,107.65,66502.0,89.9128,89.9462,89.8626,89.9378,66502.0
2017-05-22 11:20:00,107.67,107.8,107.56,107.8,54852.0,89.9545,90.0631,89.8626,90.0631,54852.0
2017-05-22 11:25:00,107.8,107.82,107.63,107.73,36796.0,90.0631,90.0799,89.9211,90.0047,36796.0
2017-05-22 11:30:00,107.72,107.73,107.62,107.67,60307.0,89.9963,90.0047,89.9128,89.9545,60307.0
2017-05-22 11:35:00,107.65,107.67,107.53,107.64,30856.0,89.9378,89.9545,89.8376,89.9295,30856.0
2017-05-22 11:40:00,107.64,107.69,107.57,107.6,28890.0,89.9295,89.9712,89.871,89.896,28890.0
2017-05-22 11:45:00,107.6,107.69,107.56,107.66,28470.0,89.896,89.9712,89.8626,89.9462,28470.0
2017-05-22 11:50:00,107.66,107.74,107.65,107.7,30414.0,89.9462,90.013,89.9378,89.9796,30414.0
2017-05-22 11:55:00,107.7,107.76,107.65,107.72,40341.0,89.9796,90.0297,89.9378,89.9963,40341.0
2017-05-22 12:00:00,107.76,107.98,107.68,107.94,61749.0,90.0297,90.2135,89.9629,90.1801,61749.0
2017-05-22 12:05:00,107.94,107.94,107.82,107.92,18895.0,90.1801,90.1801,90.0799,90.1634,18895.0
2017-05-22 12:10:00,107.91,108.1,107.9,107.96,30176.0,90.155,90.3138,90.1467,90.1968,30176.0
2017-05-22 12:15:00,107.97,108.0,107.85,107.85,27148.0,90.2052,90.2302,90.1049,90.1049,27148.0
2017-05-22 12:20:00,107.84,107.86,107.77,107.84,10434.0,90.0966,90.1133,90.0381,90.0966,10434.0
2017-05-22 12:25:00,107.83,107.88,107.83,107.87,6318.0,90.0882,90.13,90.0882,90.1216,6318.0
2017-05-22 12:30:00,107.88,107.94,107.82,107.82,13697.0,90.13,90.1801,90.0799,90.0799,13697.0
2017-05-22 12:35:00,107.83,107.9,107.83,107.84,10137.0,90.0882,90.1467,90.0882,90.0966,10137.0
2017-05-22 12:40:00,107.84,107.92,107.83,107.91,11136.0,90.0966,90.1634,90.0882,90.155,11136.0
2017-05-22 12:45:00,107.88,107.92,107.85,107.88,11266.0,90.13,90.1634,90.1049,90.13,11266.0
2017-05-22 12:50:00,107.86,107.86,107.8,107.84,11426.0,90.1133,90.1133,90.0631,90.0966,11426.0
2017-05-22 12:55:00,107.84,107.87,107.79,107.8,15204.0,90.0966,90.1216,90.0548,90.0631,15204.0
2017-05-22 13:00:00,107.8,107.85,107.72,107.72,15291.0,90.0631,90.1049,89.9963,89.9963,15291.0
2017-05-22 13:05:00,107.71,107.78,107.71,107.77,11826.0,89.988,90.0464,89.988,90.0381,11826.0
2017-05-22 13:10:00,107.77,107.78,107.72,107.78,8691.0,90.0381,90.0464,89.9963,90.0464,8691.0
2017-05-22 13:15:00,107.76,107.76,107.68,107.69,23530.0,90.0297,90.0297,89.9629,89.9712,23530.0
2017-05-22 13:20:00,107.68,107.75,107.63,107.68,43686.0,89.9629,90.0214,89.9211,89.9629,43686.0
2017-05-22 13:25:00,107.68,107.68,107.63,107.63,22351.0,89.9629,89.9629,89.9211,89.9211,22351.0
2017-05-22 13:30:00,107.63,107.67,107.59,107.64,30923.0,89.9211,89.9545,89.8877,89.9295,30923.0
2017-05-22 13:35:00,107.62,107.66,107.62,107.65,16906.0,89.9128,89.9462,89.9128,89.9378,16906.0
2017-05-22 13:40:00,107.64,107.66,107.6,107.64,17250.0,89.9295,89.9462,89.896,89.9295,17250.0
2017-05-22 13:45:00,107.63,107.66,107.57,107.61,12123.0,89.9211,89.9462,89.871,89.9044,12123.0
2017-05-22 13:50:00,107.62,107.66,107.6,107.63,15364.0,89.9128,89.9462,89.896,89.9211,15364.0
2017-05-22 13:55:00,107.63,107.65,107.62,107.65,16089.0,89.9211,89.9378,89.9128,89.9378,16089.0
2017-05-22 14:00:00,107.65,107.66,107.56,107.65,27178.0,89.9378,89.9462,89.8626,89.9378,27178.0
2017-05-22 14:05:00,107.65,107.65,107.6,107.6,11422.0,89.9378,89.9378,89.896,89.896,11422.0
2017-05-22 14:10:00,107.6,107.66,107.6,107.63,16991.0,89.896,89.9462,89.896,89.9211,16991.0
2017-05-22 14:15:00,107.63,107.66,107.54,107.61,22789.0,89.9211,89.9462,89.8459,89.9044,22789.0
2017-05-22 14:20:00,107.61,107.65,107.46,107.46,19615.0,89.9044,89.9378,89.7791,89.7791,19615.0
2017-05-22 14:25:00,107.48,107.59,107.46,107.59,10954.0,89.7958,89.8877,89.7791,89.8877,10954.0
2017-05-22 14:30:00,107.6,107.64,107.59,107.62,17887.0,89.896,89.9295,89.8877,89.9128,17887.0
2017-05-22 14:35:00,107.63,107.68,107.62,107.68,26190.0,89.9211,89.9629,89.9128,89.9629,26190.0
2017-05-22 14:40:00,107.67,107.74,107.66,107.66,29599.0,89.9545,90.013,89.9462,89.9462,29599.0
2017-05-22 14:45:00,107.67,107.67,107.62,107.63,21897.0,89.9545,89.9545,89.9128,89.9211,21897.0
2017-05-22 14:50:00,107.63,107.63,107.43,107.52,59382.0,89.9211,89.9211,89.754,89.8292,59382.0
2017-05-22 14:55:00,107.52,107.57,107.46,107.56,23956.0,89.8292,89.871,89.7791,89.8626,23956.0
2017-05-22 15:00:00,107.56,107.65,107.52,107.52,27684.0,89.8626,89.9378,89.8292,89.8292,27684.0
2017-05-22 15:05:00,107.53,107.6,107.51,107.58,30341.0,89.8376,89.896,89.8209,89.8793,30341.0
2017-05-22 15:10:00,107.59,107.64,107.57,107.59,22955.0,89.8877,89.9295,89.871,89.8877,22955.0
2017-05-22 15:15:00,107.58,107.65,107.58,107.59,21577.0,89.8793,89.9378,89.8793,89.8877,21577.0
2017-05-22 15:20:00,107.59,107.67,107.57,107.6,43927.0,89.8877,89.9545,89.871,89.896,43927.0
2017-05-22 15:25:00,107.6,107.64,107.58,107.64,30157.0,89.896,89.9295,89.8793,89.9295,30157.0
2017-05-22 15:30:00,107.65,107.7,107.58,107.69,37423.0,89.9378,89.9796,89.8793,89.9712,37423.0
2017-05-22 15:35:00,107.7,107.81,107.66,107.8,41577.0,89.9796,90.0715,89.9462,90.0631,41577.0
2017-05-22 15:40:00,107.81,107.88,107.79,107.85,55975.0,90.0715,90.13,90.0548,90.1049,55975.0
2017-05-22 15:45:00,107.85,107.88,107.83,107.86,61323.0,90.1049,90.13,90.0882,90.1133,61323.0
2017-05-22 15:50:00,107.86,107.91,107.84,107.91,88104.0,90.1133,90.155,90.0966,90.155,88104.0
2017-05-22 15:55:00,107.91,107.91,107.77,107.81,136795.0,90.155,90.155,90.0381,90.0715,136795.0
2017-05-23 09:30:00,107.96,108.2,107.8,107.82,54880.0,90.1968,90.3973,90.0631,90.0799,54880.0
2017-05-23 09:35:00,107.93,107.96,107.83,107.88,13113.0,90.1718,90.1968,90.0882,90.13,13113.0
2017-05-23 09:40:00,107.86,107.93,107.66,107.69,12750.0,90.1133,90.1718,89.9462,89.9712,12750.0
2017-05-23 09:45:00,107.68,107.71,107.54,107.67,24299.0,89.9629,89.988,89.8459,89.9545,24299.0
2017-05-23 09:50:00,107.69,107.77,107.29,107.45,77127.0,89.9712,90.0381,89.6371,89.7707,77127.0
2017-05-23 09:55:00,107.45,107.47,107.31,107.45,12868.0,89.7707,89.7874,89.6538,89.7707,12868.0
2017-05-23 10:00:00,107.42,107.6,107.4,107.5,33336.0,89.7457,89.896,89.729,89.8125,33336.0
2017-05-23 10:05:00,107.51,107.55,107.4,107.54,22588.0,89.8209,89.8543,89.729,89.8459,22588.0
2017-05-23 10:10:00,107.54,107.59,107.44,107.51,51478.0,89.8459,89.8877,89.7624,89.8209,51478.0
2017-05-23 10:15:00,107.5,107.73,107.5,107.65,37591.0,89.8125,90.0047,89.8125,89.9378,37591.0
2017-05-23 10:20:00,107.64,107.69,107.58,107.63,30961.0,89.9295,89.9712,89.8793,89.9211,30961.0
2017-05-23 10:25:00,107.64,107.65,107.57,107.6,16713.0,89.9295,89.9378,89.871,89.896,16713.0
2017-05-23 10:30:00,107.59,107.69,107.57,107.67,27578.0,89.8877,89.9712,89.871,89.9545,27578.0
2017-05-23 10:35:00,107.68,107.68,107.61,107.65,21202.0,89.9629,89.9629,89.9044,89.9378,21202.0
2017-05-23 10:40:00,107.66,107.75,107.64,107.72,9944.0,89.9462,90.0214,89.9295,89.9963,9944.0
2017-05-23 10:45:00,107.71,107.78,107.65,107.72,69956.0,89.988,90.0464,89.9378,89.9963,69956.0
2017-05-23 10:50:00,107.74,107.9,107.74,107.78,21421.0,90.013,90.1467,90.013,90.0464,21421.0
2017-05-23 10:55:00,107.83,107.89,107.76,107.86,57544.0,90.0882,90.1383,90.0297,90.1133,57544.0
2017-05-23 11:00:00,107.86,107.97,107.84,107.97,15142.0,90.1133,90.2052,90.0966,90.2052,15142.0
2017-05-23 11:05:00,107.97,108.16,107.97,108.12,21654.0,90.2052,90.3639,90.2052,90.3305,21654.0
2017-05-23 11:10:00,108.11,108.18,108.05,108.14,78009.0,90.3221,90.3806,90.272,90.3472,78009.0
2017-05-23 11:15:00,108.16,108.32,108.15,108.32,15952.0,90.3639,90.4976,90.3556,90.4976,15952.0
2017-05-23 11:20:00,108.33,108.42,108.32,108.34,20805.0,90.5059,90.5811,90.4976,90.5143,20805.0
2017-05-23 11:25:00,108.34,108.42,108.27,108.4,27510.0,90.5143,90.5811,90.4558,90.5644,27510.0
2017-05-23 11:30:00,108.4,108.45,108.31,108.36,24910.0,90.5644,90.6062,90.4892,90.531,24910.0
2017-05-23 11:35:00,108.36,108.43,108.3,108.32,22442.0,90.531,90.5895,90.4809,90.4976,22442.0
2017-05-23 11:40:00,108.32,108.4,108.3,108.31,17016.0,90.4976,90.5644,90.4809,90.4892,17016.0
2017-05-23 11:45:00,108.3,108.35,108.23,108.33,36187.0,90.4809,90.5226,90.4224,90.5059,36187.0
2017-05-23 11:50:00,108.32,108.34,108.22,108.24,10937.0,90.4976,90.5143,90.414,90.4307,10937.0
2017-05-23 11:55:00,108.22,108.22,108.07,108.07,11371.0,90.414,90.414,90.2887,90.2887,11371.0
2017-05-23 12:00:00,108.07,108.16,108.04,108.04,12135.0,90.2887,90.3639,90.2637,90.2637,12135.0
2017-05-23 12:05:00,108.02,108.14,108.01,108.07,17965.0,90.2469,90.3472,90.2386,90.2887,17965.0
2017-05-23 12:10:00,108.05,108.11,108.01,108.07,14677.0,90.272,90.3221,90.2386,90.2887,14677.0
2017-05-23 12:15:00,108.04,108.09,107.96,107.97,17429.0,90.2637,90.3054,90.1968,90.2052,17429.0
2017-05-23 12:20:00,107.99,108.05,107.92,107.99,328291.0,90.2219,90.272,90.1634,90.2219,328291.0
2017-05-23 12:25:00,107.99,108.0,107.86,107.86,10943.0,90.2219,90.2302,90.1133,90.1133,10943.0
2017-05-23 12:30:00,107.83,107.94,107.8,107.94,9037.0,90.0882,90.1801,90.0631,90.1801,9037.0
2017-05-23 12:35:00,107.95,108.02,107.95,108.02,9939.0,90.1885,90.2469,90.1885,90.2469,9939.0
2017-05-23 12:40:00,108.03,108.14,108.03,108.08,13668.0,90.2553,90.3472,90.2553,90.2971,13668.0
2017-05-23 12:45:00,108.07,108.11,108.04,108.09,10554.0,90.2887,90.3221,90.2637,90.3054,10554.0
2017-05-23 12:50:00,108.08,108.08,108.04,108.06,11265.0,90.2971,90.2971,90.2637,90.2804,11265.0
2017-05-23 12:55:00,108.05,108.1,108.04,108.06,11255.0,90.272,90.3138,90.2637,90.2804,11255.0
2017-05-23 13:00:00,108.07,108.14,108.07,108.12,8453.0,90.2887,90.3472,90.2887,90.3305,8453.0
2017-05-23 13:05:00,108.11,108.15,108.09,108.15,9762.0,90.3221,90.3556,90.3054,90.3556,9762.0
2017-05-23 13:10:00,108.16,108.31,108.12,108.31,9921.0,90.3639,90.4892,90.3305,90.4892,9921.0
2017-05-23 13:15:00,108.32,108.34,108.22,108.23,9252.0,90.4976,90.5143,90.414,90.4224,9252.0
2017-05-23 13:20:00,108.24,108.35,108.24,108.34,11353.0,90.4307,90.5226,90.4307,90.5143,11353.0
2017-05-23 13:25:00,108.34,108.34,108.31,108.33,11950.0,90.5143,90.5143,90.4892,90.5059,11950.0
2017-05-23 13:30:00,108.32,108.33,108.21,108.25,13472.0,90.4976,90.5059,90.4057,90.4391,13472.0
2017-05-23 13:35:00,108.25,108.25,108.11,108.12,7610.0,90.4391,90.4391,90.3221,90.3305,7610.0
2017-05-23 13:40:00,108.13,108.14,108.07,108.1,9783.0,90.3388,90.3472,90.2887,90.3138,9783.0
2017-05-23 13:45:00,108.1,108.14,108.09,108.1,11233.0,90.3138,90.3472,90.3054,90.3138,11233.0
2017-05-23 13:50:00,108.09,108.13,108.05,108.05,14462.0,90.3054,90.3388,90.272,90.272,14462.0
2017-05-23 13:55:00,108.05,108.07,107.99,108.07,10966.0,90.272,90.2887,90.2219,90.2887,10966.0
2017-05-23 14:00:00,108.07,108.11,108.04,108.08,11819.0,90.2887,90.3221,90.2637,90.2971,11819.0
2017-05-23 14:05:00,108.11,108.14,108.08,108.12,6982.0,90.3221,90.3472,90.2971,90.3305,6982.0
2017-05-23 14:10:00,108.11,108.13,108.08,108.08,8403.0,90.3221,90.3388,90.2971,90.2971,8403.0
2017-05-23 14:15:00,108.08,108.11,108.07,108.09,7437.0,90.2971,90.3221,90.2887,90.3054,7437.0
2017-05-23 14:20:00,108.09,108.14,108.07,108.1,14408.0,90.3054,90.3472,90.2887,90.3138,14408.0
2017-05-23 14:25:00,108.11,108.14,108.08,108.12,9619.0,90.3221,90.3472,90.2971,90.3305,9619.0
2017-05-23 14:30:00,108.11,108.15,108.01,108.01,18001.0,90.3221,90.3556,90.2386,90.2386,18001.0
2017-05-23 14:35:00,108.04,108.1,108.04,108.09,11109.0,90.2637,90.3138,90.2637,90.3054,11109.0
2017-05-23 14:40:00,108.08,108.12,108.08,108.11,6537.0,90.2971,90.3305,90.2971,90.3221,6537.0
2017-05-23 14:45:00,108.11,108.22,108.1,108.21,13419.0,90.3221,90.414,90.3138,90.4057,13419.0
2017-05-23 14:50:00,108.2,108.21,108.11,108.11,11484.0,90.3973,90.4057,90.3221,90.3221,11484.0
2017-05-23 14:55:00,108.13,108.14,108.1,108.12,7065.0,90.3388,90.3472,90.3138,90.3305,7065.0
2017-05-23 15:00:00,108.12,108.16,108.09,108.15,13139.0,90.3305,90.3639,90.3054,90.3556,13139.0
2017-05-23 15:05:00,108.16,108.24,108.15,108.18,8395.0,90.3639,90.4307,90.3556,90.3806,8395.0
2017-05-23 15:10:00,108.16,108.19,108.14,108.19,14556.0,90.3639,90.389,90.3472,90.389,14556.0
2017-05-23 15:15:00,108.19,108.27,108.19,108.24,31325.0,90.389,90.4558,90.389,90.4307,31325.0
2017-05-23 15:20:00,108.24,108.29,108.22,108.27,23831.0,90.4307,90.4725,90.414,90.4558,23831.0
2017-05-23 15:25:00,108.27,108.29,108.24,108.25,30729.0,90.4558,90.4725,90.4307,90.4391,30729.0
2017-05-23 15:30:00,108.24,108.24,108.12,108.14,17811.0,90.4307,90.4307,90.3305,90.3472,17811.0
2017-05-23 15:35:00,108.13,108.2,108.13,108.19,13856.0,90.3388,90.3973,90.3388,90.389,13856.0
2017-05-23 15:40:00,108.18,108.18,108.11,108.12,35890.0,90.3806,90.3806,90.3221,90.3305,35890.0
2017-05-23 15:45:00,108.11,108.18,108.07,108.15,95878.0,90.3221,90.3806,90.2887,90.3556,95878.0
2017-05-23 15:50:00,108.14,108.2,108.13,108.2,89159.0,90.3472,90.3973,90.3388,90.3973,89159.0
2017-05-23 15:55:00,108.2,108.2,107.99,108.0,248498.0,90.3973,90.3973,90.2219,90.2302,248498.0
2017-05-24 09:30:00,107.9,108.64,107.77,108.57,59881.0,90.1467,90.7649,90.0381,90.7065,59881.0
2017-05-24 09:35:00,108.55,108.64,108.24,108.24,29224.0,90.6897,90.7649,90.4307,90.4307,29224.0
2017-05-24 09:40:00,108.25,108.28,108.03,108.12,24747.0,90.4391,90.4642,90.2553,90.3305,24747.0
2017-05-24 09:45:00,108.14,108.18,108.02,108.08,30121.0,90.3472,90.3806,90.2469,90.2971,30121.0
2017-05-24 09:50:00,108.05,108.06,107.92,107.96,28756.0,90.272,90.2804,90.1634,90.1968,28756.0
2017-05-24 09:55:00,107.94,107.96,107.85,107.91,15727.0,90.1801,90.1968,90.1049,90.155,15727.0
2017-05-24 10:00:00,107.95,108.02,107.81,107.81,25860.0,90.1885,90.2469,90.0715,90.0715,25860.0
2017-05-24 10:05:00,107.87,107.91,107.77,107.84,61477.0,90.1216,90.155,90.0381,90.0966,61477.0
2017-05-24 10:10:00,107.83,107.91,107.65,107.84,72746.0,90.0882,90.155,89.9378,90.0966,72746.0
2017-05-24 10:15:00,107.84,107.98,107.71,107.98,45274.0,90.0966,90.2135,89.988,90.2135,45274.0
2017-05-24 10:20:00,107.98,107.98,107.51,107.72,40831.0,90.2135,90.2135,89.8209,89.9963,40831.0
2017-05-24 10:25:00,107.7,107.83,107.7,107.72,28271.0,89.9796,90.0882,89.9796,89.9963,28271.0
2017-05-24 10:30:00,107.72,107.72,107.53,107.55,43324.0,89.9963,89.9963,89.8376,89.8543,43324.0
2017-05-24 10:35:00,107.56,107.71,107.55,107.65,26312.0,89.8626,89.988,89.8543,89.9378,26312.0
2017-05-24 10:40:00,107.64,107.64,107.52,107.53,30296.0,89.9295,89.9295,89.8292,89.8376,30296.0
2017-05-24 10:45:00,107.53,107.62,107.49,107.61,65275.0,89.8376,89.9128,89.8041,89.9044,65275.0
2017-05-24 10:50:00,107.59,107.81,107.59,107.77,35161.0,89.8877,90.0715,89.8877,90.0381,35161.0
2017-05-24 10:55:00,107.77,107.77,107.55,107.59,54637.0,90.0381,90.0381,89.8543,89.8877,54637.0
2017-05-24 11:00:00,107.59,107.64,107.44,107.45,27481.0,89.8877,89.9295,89.7624,89.7707,27481.0
2017-05-24 11:05:00,107.46,107.51,107.45,107.5,15447.0,89.7791,89.8209,89.7707,89.8125,15447.0
2017-05-24 11:10:00,107.49,107.54,107.45,107.45,18138.0,89.8041,89.8459,89.7707,89.7707,18138.0
2017-05-24 11:15:00,107.47,107.6,107.46,107.59,14256.0,89.7874,89.896,89.7791,89.8877,14256.0
2017-05-24 11:20:00,107.6,107.6,107.45,107.58,108211.0,89.896,89.896,89.7707,89.8793,108211.0
2017-05-24 11:25:00,107.6,107.76,107.59,107.68,16187.0,89.896,90.0297,89.8877,89.9629,16187.0
2017-05-24 11:30:00,107.71,107.72,107.63,107.64,20115.0,89.988,89.9963,89.9211,89.9295,20115.0
2017-05-24 11:35:00,107.66,107.85,107.64,107.78,20869.0,89.9462,90.1049,89.9295,90.0464,20869.0
2017-05-24 11:40:00,107.79,107.9,107.78,107.9,14513.0,90.0548,90.1467,90.0464,90.1467,14513.0
2017-05-24 11:45:00,107.89,107.97,107.86,107.93,19335.0,90.1383,90.2052,90.1133,90.1718,19335.0
2017-05-24 11:50:00,107.91,107.94,107.74,107.8,22269.0,90.155,90.1801,90.013,90.0631,22269.0
2017-05-24 11:55:00,107.81,107.89,107.77,107.81,19653.0,90.0715,90.1383,90.0381,90.0715,19653.0
2017-05-24 12:00:00,107.82,107.89,107.79,107.84,29480.0,90.0799,90.1383,90.0548,90.0966,29480.0
2017-05-24 12:05:00,107.87,107.89,107.83,107.84,29738.0,90.1216,90.1383,90.0882,90.0966,29738.0
2017-05-24 12:10:00,107.85,107.85,107.76,107.83,30760.0,90.1049,90.1049,90.0297,90.0882,30760.0
2017-05-24 12:15:00,107.84,107.9,107.8,107.89,31678.0,90.0966,90.1467,90.0631,90.1383,31678.0
2017-05-24 12:20:00,107.89,107.94,107.84,107.88,10139.0,90.1383,90.1801,90.0966,90.13,10139.0
2017-05-24 12:25:00,107.89,107.95,107.87,107.93,17985.0,90.1383,90.1885,90.1216,90.1718,17985.0
2017-05-24 12:30:00,107.93,107.95,107.88,107.88,10122.0,90.1718,90.1885,90.13,90.13,10122.0
2017-05-24 12:35:00,107.88,107.93,107.83,107.9,13821.0,90.13,90.1718,90.0882,90.1467,13821.0
2017-05-24 12:40:00,107.9,107.92,107.88,107.91,5996.0,90.1467,90.1634,90.13,90.155,5996.0
2017-05-24 12:45:00,107.91,107.93,107.87,107.89,9055.0,90.155,90.1718,90.1216,90.1383,9055.0
2017-05-24 12:50:00,107.89,107.97,107.89,107.95,5800.0,90.1383,90.2052,90.1383,90.1885,5800.0
2017-05-24 12:55:00,107.95,107.96,107.83,107.83,49421.0,90.1885,90.1968,90.0882,90.0882,49421.0
2017-05-24 13:00:00,107.85,107.86,107.81,107.82,22708.0,90.1049,90.1133,90.0715,90.0799,22708.0
2017-05-24 13:05:00,107.81,107.85,107.81,107.83,9464.0,90.0715,90.1049,90.0715,90.0882,9464.0
2017-05-24 13:10:00,107.83,107.87,107.83,107.86,18291.0,90.0882,90.1216,90.0882,90.1133,18291.0
2017-05-24 13:15:00,107.87,107.89,107.85,107.87,26069.0,90.1216,90.1383,90.1049,90.1216,26069.0
2017-05-24 13:20:00,107.87,107.87,107.73,107.84,32676.0,90.1216,90.1216,90.0047,90.0966,32676.0
2017-05-24 13:25:00,107.84,107.85,107.8,107.8,13053.0,90.0966,90.1049,90.0631,90.0631,13053.0
2017-05-24 13:30:00,107.81,107.84,107.8,107.84,20437.0,90.0715,90.0966,90.0631,90.0966,20437.0
2017-05-24 13:35:00,107.83,107.87,107.83,107.86,12499.0,90.0882,90.1216,90.0882,90.1133,12499.0
2017-05-24 13:40:00,107.85,107.89,107.83,107.88,14356.0,90.1049,90.1383,90.0882,90.13,14356.0
2017-05-24 13:45:00,107.88,107.89,107.86,107.87,12733.0,90.13,90.1383,90.1133,90.1216,12733.0
2017-05-24 13:50:00,107.87,107.88,107.8,107.83,12191.0,90.1216,90.13,90.0631,90.0882,12191.0
2017-05-24 13:55:00,107.82,107.83,107.8,107.82,8649.0,90.0799,90.0882,90.0631,90.0799,8649.0
2017-05-24 14:00:00,107.81,107.87,107.71,107.79,23437.0,90.0715,90.1216,89.988,90.0548,23437.0
2017-05-24 14:05:00,107.78,107.92,107.76,107.91,19850.0,90.0464,90.1634,90.0297,90.155,19850.0
2017-05-24 14:10:00,107.89,108.01,107.89,107.94,29396.0,90.1383,90.2386,90.1383,90.1801,29396.0
2017-05-24 14:15:00,107.94,107.98,107.85,107.87,34696.0,90.1801,90.2135,90.1049,90.1216,34696.0
2017-05-24 14:20:00,107.87,107.92,107.86,107.87,16428.0,90.1216,90.1634,90.1133,90.1216,16428.0
2017-05-24 14:25:00,107.88,107.93,107.77,107.86,85525.0,90.13,90.1718,90.0381,90.1133,85525.0
2017-05-24 14:30:00,107.88,107.92,107.86,107.89,12717.0,90.13,90.1634,90.1133,90.1383,12717.0
2017-05-24 14:35:00,107.9,107.95,107.87,107.9,13970.0,90.1467,90.1885,90.1216,90.1467,13970.0
2017-05-24 14:40:00,107.91,107.97,107.91,107.91,9900.0,90.155,90.2052,90.155,90.155,9900.0
2017-05-24 14:45:00,107.91,108.08,107.9,108.06,22186.0,90.155,90.2971,90.1467,90.2804,22186.0
2017-05-24 14:50:00,108.06,108.06,107.91,107.93,33585.0,90.2804,90.2804,90.155,90.1718,33585.0
2017-05-24 14:55:00,107.93,107.98,107.88,107.94,72884.0,90.1718,90.2135,90.13,90.1801,72884.0
2017-05-24 15:00:00,107.95,108.0,107.9,107.99,14712.0,90.1885,90.2302,90.1467,90.2219,14712.0
2017-05-24 15:05:00,107.99,107.99,107.87,107.87,24502.0,90.2219,90.2219,90.1216,90.1216,24502.0
2017-05-24 15:10:00,107.87,107.93,107.87,107.9,17265.0,90.1216,90.1718,90.1216,90.1467,17265.0
2017-05-24 15:15:00,107.92,107.93,107.85,107.88,18238.0,90.1634,90.1718,90.1049,90.13,18238.0
2017-05-24 15:20:00,107.88,107.9,107.87,107.88,26762.0,90.13,90.1467,90.1216,90.13,26762.0
2017-05-24 15:25:00,107.88,107.91,107.85,107.9,30071.0,90.13,90.155,90.1049,90.1467,30071.0
2017-05-24 15:30:00,107.91,107.91,107.83,107.85,39144.0,90.155,90.155,90.0882,90.1049,39144.0
2017-05-24 15:35:00,107.85,107.89,107.84,107.86,40052.0,90.1049,90.1383,90.0966,90.1133,40052.0
2017-05-24 15:40:00,107.86,107.95,107.86,107.94,47895.0,90.1133,90.1885,90.1133,90.1801,47895.0
2017-05-24 15:45:00,107.95,107.99,107.88,107.97,69530.0,90.1885,90.2219,90.13,90.2052,69530.0
2017-05-24 15:50:00,107.97,108.05,107.94,108.0,62488.0,90.2052,90.272,90.1801,90.2302,62488.0
2017-05-24 15:55:00,108.0,108.13,107.97,108.03,157411.0,90.2302,90.3388,90.2052,90.2553,157411.0
2017-05-25 09:30:00,108.62,108.65,108.18,108.4,51667.0,90.7482,90.7733,90.3806,90.5644,51667.0
2017-05-25 09:35:00,108.47,108.58,108.4,108.51,18418.0,90.6229,90.7148,90.5644,90.6563,18418.0
2017-05-25 09:40:00,108.56,108.57,108.4,108.44,8861.0,90.6981,90.7065,90.5644,90.5978,8861.0
2017-05-25 09:45:00,108.43,108.57,108.42,108.53,21944.0,90.5895,90.7065,90.5811,90.673,21944.0
2017-05-25 09:50:00,108.54,108.57,108.46,108.48,25434.0,90.6814,90.7065,90.6145,90.6313,25434.0
2017-05-25 09:55:00,108.49,108.61,108.48,108.52,65658.0,90.6396,90.7399,90.6313,90.6647,65658.0
2017-05-25 10:00:00,108.51,108.59,108.5,108.52,21948.0,90.6563,90.7232,90.648,90.6647,21948.0
2017-05-25 10:05:00,108.53,108.59,108.45,108.45,20178.0,90.673,90.7232,90.6062,90.6062,20178.0
2017-05-25 10:10:00,108.47,108.71,108.47,108.7,19098.0,90.6229,90.8234,90.6229,90.8151,19098.0
2017-05-25 10:15:00,108.7,108.71,108.62,108.62,22801.0,90.8151,90.8234,90.7482,90.7482,22801.0
2017-05-25 10:20:00,108.62,108.66,108.53,108.53,25405.0,90.7482,90.7816,90.673,90.673,25405.0
2017-05-25 10:25:00,108.53,108.54,108.44,108.51,18243.0,90.673,90.6814,90.5978,90.6563,18243.0
2017-05-25 10:30:00,108.53,108.66,108.51,108.63,37307.0,90.673,90.7816,90.6563,90.7566,37307.0
2017-05-25 10:35:00,108.61,108.7,108.61,108.68,39268.0,90.7399,90.8151,90.7399,90.7984,39268.0
2017-05-25 10:40:00,108.68,108.69,108.48,108.48,35611.0,90.7984,90.8067,90.6313,90.6313,35611.0
2017-05-25 10:45:00,108.49,108.68,108.49,108.65,29129.0,90.6396,90.7984,90.6396,90.7733,29129.0
2017-05-25 10:50:00,108.66,108.82,108.66,108.77,23713.0,90.7816,90.9153,90.7816,90.8735,23713.0
2017-05-25 10:55:00,108.77,108.77,108.62,108.65,30329.0,90.8735,90.8735,90.7482,90.7733,30329.0
2017-05-25 11:00:00,108.65,108.67,108.53,108.54,86199.0,90.7733,90.79,90.673,90.6814,86199.0
2017-05-25 11:05:00,108.55,108.67,108.54,108.67,49734.0,90.6897,90.79,90.6814,90.79,49734.0
2017-05-25 11:10:00,108.67,108.89,108.67,108.72,23673.0,90.79,90.9738,90.79,90.8318,23673.0
2017-05-25 11:15:00,108.74,108.81,108.69,108.72,19705.0,90.8485,90.907,90.8067,90.8318,19705.0
2017-05-25 11:20:00,108.73,108.96,108.73,108.93,39628.0,90.8401,91.0323,90.8401,91.0072,39628.0
2017-05-25 11:25:00,108.93,108.93,108.77,108.9,29909.0,91.0072,91.0072,90.8735,90.9822,29909.0
2017-05-25 11:30:00,108.91,109.01,108.91,108.97,63146.0,90.9905,91.0741,90.9905,91.0406,63146.0
2017-05-25 11:35:00,108.94,108.96,108.85,108.87,20128.0,91.0156,91.0323,90.9404,90.9571,20128.0
2017-05-25 11:40:00,108.86,108.86,108.75,108.79,24098.0,90.9487,90.9487,90.8568,90.8903,24098.0
2017-05-25 11:45:00,108.78,108.88,108.75,108.87,26520.0,90.8819,90.9654,90.8568,90.9571,26520.0
2017-05-25 11:50:00,108.86,108.91,108.81,108.83,16335.0,90.9487,90.9905,90.907,90.9237,16335.0
2017-05-25 11:55:00,108.83,108.84,108.73,108.75,24900.0,90.9237,90.932,90.8401,90.8568,24900.0
2017-05-25 12:00:00,108.75,108.8,108.69,108.7,39959.0,90.8568,90.8986,90.8067,90.8151,39959.0
2017-05-25 12:05:00,108.7,108.75,108.7,108.72,22972.0,90.8151,90.8568,90.8151,90.8318,22972.0
2017-05-25 12:10:00,108.72,108.72,108.65,108.68,17427.0,90.8318,90.8318,90.7733,90.7984,17427.0
2017-05-25 12:15:00,108.68,108.72,108.6,108.7,14808.0,90.7984,90.8318,90.7315,90.8151,14808.0
2017-05-25 12:20:00,108.69,108.75,108.68,108.72,29136.0,90.8067,90.8568,90.7984,90.8318,29136.0
2017-05-25 12:25:00,108.72,108.77,108.69,108.72,27859.0,90.8318,90.8735,90.8067,90.8318,27859.0
2017-05-25 12:30:00,108.72,108.78,108.72,108.77,26982.0,90.8318,90.8819,90.8318,90.8735,26982.0
2017-05-25 12:35:00,108.77,108.81,108.74,108.81,62776.0,90.8735,90.907,90.8485,90.907,62776.0
2017-05-25 12:40:00,108.81,108.91,108.81,108.85,18105.0,90.907,90.9905,90.907,90.9404,18105.0
2017-05-25 12:45:00,108.85,108.9,108.83,108.89,13055.0,90.9404,90.9822,90.9237,90.9738,13055.0
2017-05-25 12:50:00,108.9,108.9,108.85,108.86,13956.0,90.9822,90.9822,90.9404,90.9487,13956.0
2017-05-25 12:55:00,108.87,108.9,108.83,108.9,13000.0,90.9571,90.9822,90.9237,90.9822,13000.0
2017-05-25 13:00:00,108.9,108.92,108.84,108.84,12759.0,90.9822,90.9989,90.932,90.932,12759.0
2017-05-25 13:05:00,108.84,108.84,108.75,108.79,19800.0,90.932,90.932,90.8568,90.8903,19800.0
2017-05-25 13:10:00,108.79,108.79,108.73,108.75,20011.0,90.8903,90.8903,90.8401,90.8568,20011.0
2017-05-25 13:15:00,108.75,108.78,108.7,108.76,31169.0,90.8568,90.8819,90.8151,90.8652,31169.0
2017-05-25 13:20:00,108.76,108.79,108.73,108.74,14732.0,90.8652,90.8903,90.8401,90.8485,14732.0
2017-05-25 13:25:00,108.74,108.74,108.66,108.68,16391.0,90.8485,90.8485,90.7816,90.7984,16391.0
2017-05-25 13:30:00,108.68,108.68,108.59,108.61,15130.0,90.7984,90.7984,90.7232,90.7399,15130.0
2017-05-25 13:35:00,108.62,108.69,108.62,108.68,12100.0,90.7482,90.8067,90.7482,90.7984,12100.0
2017-05-25 13:40:00,108.67,108.82,108.66,108.77,27832.0,90.79,90.9153,90.7816,90.8735,27832.0
2017-05-25 13:45:00,108.77,108.78,108.74,108.76,19602.0,90.8735,90.8819,90.8485,90.8652,19602.0
2017-05-25 13:50:00,108.76,108.83,108.75,108.78,16787.0,90.8652,90.9237,90.8568,90.8819,16787.0
2017-05-25 13:55:00,108.78,108.82,108.74,108.77,28247.0,90.8819,90.9153,90.8485,90.8735,28247.0
2017-05-25 14:00:00,108.77,108.79,108.74,108.74,18858.0,90.8735,90.8903,90.8485,90.8485,18858.0
2017-05-25 14:05:00,108.75,108.79,108.73,108.75,37305.0,90.8568,90.8903,90.8401,90.8568,37305.0
2017-05-25 14:10:00,108.73,108.76,108.73,108.73,13976.0,90.8401,90.8652,90.8401,90.8401,13976.0
2017-05-25 14:15:00,108.73,108.76,108.7,108.76,17432.0,90.8401,90.8652,90.8151,90.8652,17432.0
2017-05-25 14:20:00,108.76,108.87,108.73,108.82,25856.0,90.8652,90.9571,90.8401,90.9153,25856.0
2017-05-25 14:25:00,108.81,108.87,108.75,108.76,65437.0,90.907,90.9571,90.8568,90.8652,65437.0
2017-05-25 14:30:00,108.76,108.81,108.73,108.75,57918.0,90.8652,90.907,90.8401,90.8568,57918.0
2017-05-25 14:35:00,108.76,109.04,108.74,109.03,75291.0,90.8652,91.0991,90.8485,91.0908,75291.0
2017-05-25 14:40:00,109.05,109.3,109.02,109.28,28173.0,91.1075,91.3163,91.0824,91.2996,28173.0
2017-05-25 14:45:00,109.28,109.38,109.14,109.16,53460.0,91.2996,91.3832,91.1827,91.1994,53460.0
2017-05-25 14:50:00,109.16,109.24,109.12,109.24,27261.0,91.1994,91.2662,91.166,91.2662,27261.0
2017-05-25 14:55:00,109.25,109.35,109.22,109.24,43547.0,91.2746,91.3581,91.2495,91.2662,43547.0
2017-05-25 15:00:00,109.22,109.4,109.22,109.36,24088.0,91.2495,91.3999,91.2495,91.3665,24088.0
2017-05-25 15:05:00,109.36,109.37,109.27,109.29,31413.0,91.3665,91.3748,91.2913,91.308,31413.0
2017-05-25 15:10:00,109.29,109.45,109.29,109.4,39226.0,91.308,91.4417,91.308,91.3999,39226.0
2017-05-25 15:15:00,109.41,109.44,109.34,109.35,55260.0,91.4082,91.4333,91.3498,91.3581,55260.0
2017-05-25 15:20:00,109.36,109.46,109.27,109.46,87063.0,91.3665,91.45,91.2913,91.45,87063.0
2017-05-25 15:25:00,109.47,109.58,109.44,109.56,62237.0,91.4584,91.5503,91.4333,91.5336,62237.0
2017-05-25 15:30:00,109.57,109.66,109.54,109.62,87492.0,91.5419,91.6171,91.5169,91.5837,87492.0
2017-05-25 15:35:00,109.62,109.65,109.54,109.55,73192.0,91.5837,91.6088,91.5169,91.5252,73192.0
2017-05-25 15:40:00,109.58,109.76,109.58,109.76,95244.0,91.5503,91.7007,91.5503,91.7007,95244.0
2017-05-25 15:45:00,109.75,109.96,109.67,109.89,100122.0,91.6923,91.8677,91.6255,91.8093,100122.0
2017-05-25 15:50:00,109.9,109.9,109.56,109.61,192689.0,91.8176,91.8176,91.5336,91.5753,192689.0
2017-05-25 15:55:00,109.61,109.79,109.58,109.69,245088.0,91.5753,91.7257,91.5503,91.6422,245088.0
2017-05-26 09:30:00,108.81,108.88,108.54,108.82,78698.0,91.4044,91.4632,91.1776,91.4128,78698.0
2017-05-26 09:35:00,108.82,109.16,108.82,109.13,36283.0,91.4128,91.6984,91.4128,91.6732,36283.0
2017-05-26 09:40:00,109.16,109.59,109.12,109.59,37548.0,91.6984,92.0596,91.6648,92.0596,37548.0
2017-05-26 09:45:00,109.56,109.83,109.53,109.76,46710.0,92.0344,92.2612,92.0092,92.2024,46710.0
2017-05-26 09:50:00,109.74,109.83,109.72,109.78,42722.0,92.1856,92.2612,92.1688,92.2192,42722.0
2017-05-26 09:55:00,109.77,109.9,109.69,109.9,25802.0,92.2108,92.32,92.1436,92.32,25802.0
2017-05-26 10:00:00,109.9,109.92,109.83,109.86,45521.0,92.32,92.3368,92.2612,92.2864,45521.0
2017-05-26 10:05:00,109.88,110.11,109.88,110.05,48982.0,92.3032,92.4964,92.3032,92.446,48982.0
2017-05-26 10:10:00,110.08,110.08,109.84,109.88,34412.0,92.4712,92.4712,92.2696,92.3032,34412.0
2017-05-26 10:15:00,109.89,109.94,109.65,109.83,27775.0,92.3116,92.3536,92.11,92.2612,27775.0
2017-05-26 10:20:00,109.82,109.85,109.72,109.82,30097.0,92.2528,92.278,92.1688,92.2528,30097.0
2017-05-26 10:25:00,109.81,109.88,109.78,109.85,35743.0,92.2444,92.3032,92.2192,92.278,35743.0
2017-05-26 10:30:00,109.85,110.11,109.84,110.09,77444.0,92.278,92.4964,92.2696,92.4796,77444.0
2017-05-26 10:35:00,110.09,110.09,109.89,109.99,85441.0,92.4796,92.4796,92.3116,92.3956,85441.0
2017-05-26 10:40:00,110.0,110.19,110.0,110.17,20952.0,92.404,92.5636,92.404,92.5468,20952.0
2017-05-26 10:45:00,110.18,110.33,110.12,110.33,29235.0,92.5552,92.6812,92.5048,92.6812,29235.0
2017-05-26 10:50:00,110.32,110.34,110.24,110.27,28421.0,92.6728,92.6896,92.6056,92.6308,28421.0
2017-05-26 10:55:00,110.28,110.34,110.24,110.24,21094.0,92.6392,92.6896,92.6056,92.6056,21094.0
2017-05-26 11:00:00,110.25,110.28,110.14,110.18,34609.0,92.614,92.6392,92.5216,92.5552,34609.0
2017-05-26 11:05:00,110.18,110.22,110.13,110.2,23177.0,92.5552,92.5888,92.5132,92.572,23177.0
2017-05-26 11:10:00,110.2,110.21,110.07,110.08,24667.0,92.572,92.5804,92.4628,92.4712,24667.0
2017-05-26 11:15:00,110.09,110.12,110.07,110.1,22824.0,92.4796,92.5048,92.4628,92.488,22824.0
2017-05-26 11:20:00,110.11,110.12,110.02,110.05,17461.0,92.4964,92.5048,92.4208,92.446,17461.0
2017-05-26 11:25:00,110.07,110.08,110.02,110.07,31755.0,92.4628,92.4712,92.4208,92.4628,31755.0
2017-05-26 11:30:00,110.06,110.25,110.05,110.25,23543.0,92.4544,92.614,92.446,92.614,23543.0
2017-05-26 11:35:00,110.26,110.26,110.15,110.18,30453.0,92.6224,92.6224,92.53,92.5552,30453.0
2017-05-26 11:40:00,110.16,110.23,110.14,110.15,33017.0,92.5384,92.5972,92.5216,92.53,33017.0
2017-05-26 11:45:00,110.15,110.24,110.13,110.15,43563.0,92.53,92.6056,92.5132,92.53,43563.0
2017-05-26 11:50:00,110.15,110.24,110.13,110.24,431760.0,92.53,92.6056,92.5132,92.6056,431760.0
2017-05-26 11:55:00,110.24,110.4,110.23,110.39,23018.0,92.6056,92.74,92.5972,92.7316,23018.0
2017-05-26 12:00:00,110.39,110.7,110.39,110.68,47557.0,92.7316,92.992,92.7316,92.9752,47557.0
2017-05-26 12:05:00,110.69,110.75,110.68,110.68,18859.0,92.9836,93.034,92.9752,92.9752,18859.0
2017-05-26 12:10:00,110.67,110.68,110.51,110.52,43104.0,92.9668,92.9752,92.8324,92.8408,43104.0
2017-05-26 12:15:00,110.51,110.61,110.5,110.59,30909.0,92.8324,92.9164,92.824,92.8996,30909.0
2017-05-26 12:20:00,110.6,110.67,110.52,110.55,26916.0,92.908,92.9668,92.8408,92.866,26916.0
2017-05-26 12:25:00,110.56,110.56,110.43,110.45,12563.0,92.8744,92.8744,92.7652,92.782,12563.0
2017-05-26 12:30:00,110.47,110.55,110.44,110.51,16436.0,92.7988,92.866,92.7736,92.8324,16436.0
2017-05-26 12:35:00,110.5,110.57,110.47,110.57,21146.0,92.824,92.8828,92.7988,92.8828,21146.0
2017-05-26 12:40:00,110.6,110.63,110.53,110.58,30137.0,92.908,92.9332,92.8492,92.8912,30137.0
2017-05-26 12:45:00,110.6,110.64,110.55,110.6,29176.0,92.908,92.9416,92.866,92.908,29176.0
2017-05-26 12:50:00,110.59,110.63,110.57,110.6,17787.0,92.8996,92.9332,92.8828,92.908,17787.0
2017-05-26 12:55:00,110.61,110.69,110.59,110.65,21591.0,92.9164,92.9836,92.8996,92.95,21591.0
2017-05-26 13:00:00,110.64,110.65,110.57,110.6,21009.0,92.9416,92.95,92.8828,92.908,21009.0
2017-05-26 13:05:00,110.6,110.63,110.48,110.49,29238.0,92.908,92.9332,92.8072,92.8156,29238.0
2017-05-26 13:10:00,110.5,110.54,110.47,110.5,13636.0,92.824,92.8576,92.7988,92.824,13636.0
2017-05-26 13:15:00,110.5,110.54,110.47,110.48,10812.0,92.824,92.8576,92.7988,92.8072,10812.0
2017-05-26 13:20:00,110.48,110.52,110.47,110.51,13703.0,92.8072,92.8408,92.7988,92.8324,13703.0
2017-05-26 13:25:00,110.53,110.54,110.51,110.52,13117.0,92.8492,92.8576,92.8324,92.8408,13117.0
2017-05-26 13:30:00,110.53,110.53,110.47,110.48,7959.0,92.8492,92.8492,92.7988,92.8072,7959.0
2017-05-26 13:35:00,110.49,110.5,110.45,110.49,17811.0,92.8156,92.824,92.782,92.8156,17811.0
2017-05-26 13:40:00,110.5,110.5,110.37,110.4,23436.0,92.824,92.824,92.7148,92.74,23436.0
2017-05-26 13:45:00,110.41,110.58,110.4,110.58,18824.0,92.7484,92.8912,92.74,92.8912,18824.0
2017-05-26 13:50:00,110.58,110.64,110.58,110.62,14608.0,92.8912,92.9416,92.8912,92.9248,14608.0
2017-05-26 13:55:00,110.63,110.65,110.6,110.6,16041.0,92.9332,92.95,92.908,92.908,16041.0
2017-05-26 14:00:00,110.6,110.62,110.53,110.59,17274.0,92.908,92.9248,92.8492,92.8996,17274.0
2017-05-26 14:05:00,110.59,110.61,110.55,110.59,13848.0,92.8996,92.9164,92.866,92.8996,13848.0
2017-05-26 14:10:00,110.59,110.61,110.58,110.59,25545.0,92.8996,92.9164,92.8912,92.8996,25545.0
2017-05-26 14:15:00,110.59,110.6,110.56,110.57,21500.0,92.8996,92.908,92.8744,92.8828,21500.0
2017-05-26 14:20:00,110.57,110.58,110.45,110.5,33184.0,92.8828,92.8912,92.782,92.824,33184.0
2017-05-26 14:25:00,110.51,110.52,110.46,110.48,27501.0,92.8324,92.8408,92.7904,92.8072,27501.0
2017-05-26 14:30:00,110.49,110.51,110.47,110.5,19741.0,92.8156,92.8324,92.7988,92.824,19741.0
2017-05-26 14:35:00,110.5,110.6,110.49,110.5,82333.0,92.824,92.908,92.8156,92.824,82333.0
2017-05-26 14:40:00,110.49,110.53,110.48,110.5,21301.0,92.8156,92.8492,92.8072,92.824,21301.0
2017-05-26 14:45:00,110.48,110.51,110.45,110.47,17576.0,92.8072,92.8324,92.782,92.7988,17576.0
2017-05-26 14:50:00,110.47,110.48,110.44,110.47,35567.0,92.7988,92.8072,92.7736,92.7988,35567.0
2017-05-26 14:55:00,110.47,110.47,110.36,110.37,30852.0,92.7988,92.7988,92.7064,92.7148,30852.0
2017-05-26 15:00:00,110.37,110.42,110.36,110.37,40453.0,92.7148,92.7568,92.7064,92.7148,40453.0
2017-05-26 15:05:00,110.36,110.37,110.25,110.26,29086.0,92.7064,92.7148,92.614,92.6224,29086.0
2017-05-26 15:10:00,110.25,110.26,110.23,110.26,51508.0,92.614,92.6224,92.5972,92.6224,51508.0
2017-05-26 15:15:00,110.26,110.26,110.21,110.26,39579.0,92.6224,92.6224,92.5804,92.6224,39579.0
2017-05-26 15:20:00,110.26,110.3,110.24,110.29,38270.0,92.6224,92.656,92.6056,92.6476,38270.0
2017-05-26 15:25:00,110.29,110.29,110.25,110.26,69086.0,92.6476,92.6476,92.614,92.6224,69086.0
2017-05-26 15:30:00,110.26,110.44,110.25,110.37,61560.0,92.6224,92.7736,92.614,92.7148,61560.0
2017-05-26 15:35:00,110.37,110.45,110.24,110.25,97979.0,92.7148,92.782,92.6056,92.614,97979.0
2017-05-26 15:40:00,110.25,110.48,110.24,110.47,57598.0,92.614,92.8072,92.6056,92.7988,57598.0
2017-05-26 15:45:00,110.47,110.6,110.4,110.57,61458.0,92.7988,92.908,92.74,92.8828,61458.0
2017-05-26 15:50:00,110.56,110.59,110.48,110.59,73543.0,92.8744,92.8996,92.8072,92.8996,73543.0
2017-05-26 15:55:00,110.59,110.63,110.48,110.56,149535.0,92.8996,92.9332,92.8072,92.8744,149535.0
2017-05-30 09:30:00,110.07,110.52,110.0,110.2,52963.0,92.4628,92.8408,92.404,92.572,52963.0
2017-05-30 09:35:00,110.31,110.35,109.89,109.95,32408.0,92.6644,92.698,92.3116,92.362,32408.0
2017-05-30 09:40:00,109.99,110.09,109.8,110.09,8431.0,92.3956,92.4796,92.236,92.4796,8431.0
2017-05-30 09:45:00,110.05,110.14,109.94,110.02,14355.0,92.446,92.5216,92.3536,92.4208,14355.0
2017-05-30 09:50:00,110.03,110.07,109.97,110.02,46994.0,92.4292,92.4628,92.3788,92.4208,46994.0
2017-05-30 09:55:00,110.01,110.03,109.86,109.98,15262.0,92.4124,92.4292,92.2864,92.3872,15262.0
2017-05-30 10:00:00,110.01,110.08,109.94,110.03,25530.0,92.4124,92.4712,92.3536,92.4292,25530.0
2017-05-30 10:05:00,110.03,110.06,109.9,109.98,15555.0,92.4292,92.4544,92.32,92.3872,15555.0
2017-05-30 10:10:00,110.0,110.2,109.98,110.15,18230.0,92.404,92.572,92.3872,92.53,18230.0
2017-05-30 10:15:00,110.15,110.18,110.02,110.12,15567.0,92.53,92.5552,92.4208,92.5048,15567.0
2017-05-30 10:20:00,110.13,110.16,110.08,110.09,18970.0,92.5132,92.5384,92.4712,92.4796,18970.0
2017-05-30 10:25:00,110.09,110.16,110.07,110.13,20977.0,92.4796,92.5384,92.4628,92.5132,20977.0
2017-05-30 10:30:00,110.15,110.34,110.15,110.31,39325.0,92.53,92.6896,92.53,92.6644,39325.0
2017-05-30 10:35:00,110.34,110.34,110.25,110.3,55495.0,92.6896,92.6896,92.614,92.656,55495.0
2017-05-30 10:40:00,110.31,110.34,110.3,110.31,16752.0,92.6644,92.6896,92.656,92.6644,16752.0
2017-05-30 10:45:00,110.29,110.39,110.27,110.39,19263.0,92.6476,92.7316,92.6308,92.7316,19263.0
2017-05-30 10:50:00,110.39,110.5,110.39,110.47,40305.0,92.7316,92.824,92.7316,92.7988,40305.0
2017-05-30 10:55:00,110.46,110.5,110.41,110.42,35367.0,92.7904,92.824,92.7484,92.7568,35367.0
2017-05-30 11:00:00,110.41,110.48,110.37,110.42,15714.0,92.7484,92.8072,92.7148,92.7568,15714.0
2017-05-30 11:05:00,110.42,110.5,110.41,110.41,21686.0,92.7568,92.824,92.7484,92.7484,21686.0
2017-05-30 11:10:00,110.41,110.45,110.35,110.4,23099.0,92.7484,92.782,92.698,92.74,23099.0
2017-05-30 11:15:00,110.38,110.41,110.33,110.41,19382.0,92.7232,92.7484,92.6812,92.7484,19382.0
2017-05-30 11:20:00,110.4,110.43,110.25,110.37,16320.0,92.74,92.7652,92.614,92.7148,16320.0
2017-05-30 11:25:00,110.38,110.41,110.34,110.41,16137.0,92.7232,92.7484,92.6896,92.7484,16137.0
2017-05-30 11:30:00,110.41,110.48,110.38,110.48,17878.0,92.7484,92.8072,92.7232,92.8072,17878.0
2017-05-30 11:35:00,110.49,110.51,110.42,110.42,12037.0,92.8156,92.8324,92.7568,92.7568,12037.0
2017-05-30 11:40:00,110.42,110.43,110.31,110.32,12100.0,92.7568,92.7652,92.6644,92.6728,12100.0
2017-05-30 11:45:00,110.31,110.4,110.23,110.37,15757.0,92.6644,92.74,92.5972,92.7148,15757.0
2017-05-30 11:50:00,110.37,110.39,110.32,110.36,10791.0,92.7148,92.7316,92.6728,92.7064,10791.0
2017-05-30 11:55:00,110.35,110.38,110.33,110.36,7211.0,92.698,92.7232,92.6812,92.7064,7211.0
2017-05-30 12:00:00,110.36,110.39,110.33,110.38,9013.0,92.7064,92.7316,92.6812,92.7232,9013.0
2017-05-30 12:05:00,110.38,110.38,110.24,110.29,12611.0,92.7232,92.7232,92.6056,92.6476,12611.0
2017-05-30 12:10:00,110.3,110.36,110.28,110.36,7696.0,92.656,92.7064,92.6392,92.7064,7696.0
2017-05-30 12:15:00,110.34,110.36,110.26,110.27,12096.0,92.6896,92.7064,92.6224,92.6308,12096.0
2017-05-30 12:20:00,110.26,110.36,110.23,110.34,18210.0,92.6224,92.7064,92.5972,92.6896,18210.0
2017-05-30 12:25:00,110.32,110.41,110.31,110.4,10421.0,92.6728,92.7484,92.6644,92.74,10421.0
2017-05-30 12:30:00,110.41,110.49,110.4,110.41,12472.0,92.7484,92.8156,92.74,92.7484,12472.0
2017-05-30 12:35:00,110.42,110.52,110.41,110.49,14527.0,92.7568,92.8408,92.7484,92.8156,14527.0
2017-05-30 12:40:00,110.5,110.5,110.44,110.45,10781.0,92.824,92.824,92.7736,92.782,10781.0
2017-05-30 12:45:00,110.44,110.5,110.44,110.49,11235.0,92.7736,92.824,92.7736,92.8156,11235.0
2017-05-30 12:50:00,110.47,110.5,110.45,110.48,23641.0,92.7988,92.824,92.782,92.8072,23641.0
2017-05-30 12:55:00,110.47,110.49,110.45,110.48,6649.0,92.7988,92.8156,92.782,92.8072,6649.0
2017-05-30 13:00:00,110.48,110.5,110.46,110.48,13430.0,92.8072,92.824,92.7904,92.8072,13430.0
2017-05-30 13:05:00,110.48,110.61,110.47,110.59,48904.0,92.8072,92.9164,92.7988,92.8996,48904.0
2017-05-30 13:10:00,110.58,110.63,110.57,110.63,12420.0,92.8912,92.9332,92.8828,92.9332,12420.0
2017-05-30 13:15:00,110.63,110.64,110.52,110.56,10706.0,92.9332,92.9416,92.8408,92.8744,10706.0
2017-05-30 13:20:00,110.55,110.56,110.5,110.51,11427.0,92.866,92.8744,92.824,92.8324,11427.0
2017-05-30 13:25:00,110.51,110.52,110.48,110.52,8633.0,92.8324,92.8408,92.8072,92.8408,8633.0
2017-05-30 13:30:00,110.51,110.59,110.5,110.59,15937.0,92.8324,92.8996,92.824,92.8996,15937.0
2017-05-30 13:35:00,110.6,110.61,110.56,110.61,7545.0,92.908,92.9164,92.8744,92.9164,7545.0
2017-05-30 13:40:00,110.61,110.69,110.61,110.66,12604.0,92.9164,92.9836,92.9164,92.9584,12604.0
2017-05-30 13:45:00,110.68,110.72,110.65,110.65,11482.0,92.9752,93.0088,92.95,92.95,11482.0
2017-05-30 13:50:00,110.65,110.66,110.62,110.62,11072.0,92.95,92.9584,92.9248,92.9248,11072.0
2017-05-30 13:55:00,110.63,110.66,110.62,110.64,9213.0,92.9332,92.9584,92.9248,92.9416,9213.0
2017-05-30 14:00:00,110.63,110.74,110.61,110.74,32301.0,92.9332,93.0256,92.9164,93.0256,32301.0
2017-05-30 14:05:00,110.72,110.76,110.7,110.73,14105.0,93.0088,93.0424,92.992,93.0172,14105.0
2017-05-30 14:10:00,110.73,110.78,110.72,110.78,21771.0,93.0172,93.0592,93.0088,93.0592,21771.0
2017-05-30 14:15:00,110.78,110.83,110.77,110.82,29499.0,93.0592,93.1012,93.0508,93.0928,29499.0
2017-05-30 14:20:00,110.82,110.85,110.8,110.84,16160.0,93.0928,93.118,93.076,93.1096,16160.0
2017-05-30 14:25:00,110.84,110.89,110.82,110.88,36463.0,93.1096,93.1516,93.0928,93.1432,36463.0
2017-05-30 14:30:00,110.87,110.91,110.86,110.9,35704.0,93.1348,93.1685,93.1264,93.16,35704.0
2017-05-30 14:35:00,110.9,110.91,110.8,110.83,16876.0,93.16,93.1685,93.076,93.1012,16876.0
2017-05-30 14:40:00,110.84,110.85,110.77,110.85,17831.0,93.1096,93.118,93.0508,93.118,17831.0
2017-05-30 14:45:00,110.84,110.93,110.83,110.93,24591.0,93.1096,93.1853,93.1012,93.1853,24591.0
2017-05-30 14:50:00,110.93,110.93,110.88,110.88,25374.0,93.1853,93.1853,93.1432,93.1432,25374.0
2017-05-30 14:55:00,110.89,110.9,110.86,110.89,14119.0,93.1516,93.16,93.1264,93.1516,14119.0
2017-05-30 15:00:00,110.89,110.91,110.82,110.9,34010.0,93.1516,93.1685,93.0928,93.16,34010.0
2017-05-30 15:05:00,110.91,110.91,110.77,110.78,18225.0,93.1685,93.1685,93.0508,93.0592,18225.0
2017-05-30 15:10:00,110.77,110.79,110.74,110.78,20860.0,93.0508,93.0676,93.0256,93.0592,20860.0
2017-05-30 15:15:00,110.78,110.81,110.75,110.75,26603.0,93.0592,93.0844,93.034,93.034,26603.0
2017-05-30 15:20:00,110.76,110.81,110.74,110.79,29173.0,93.0424,93.0844,93.0256,93.0676,29173.0
2017-05-30 15:25:00,110.78,110.79,110.74,110.76,17615.0,93.0592,93.0676,93.0256,93.0424,17615.0
2017-05-30 15:30:00,110.76,110.87,110.72,110.87,31751.0,93.0424,93.1348,93.0088,93.1348,31751.0
2017-05-30 15:35:00,110.87,110.95,110.82,110.93,38501.0,93.1348,93.2021,93.0928,93.1853,38501.0
2017-05-30 15:40:00,110.92,111.04,110.91,111.03,53684.0,93.1769,93.2777,93.1685,93.2693,53684.0
2017-05-30 15:45:00,111.03,111.04,110.93,110.94,69114.0,93.2693,93.2777,93.1853,93.1937,69114.0
2017-05-30 15:50:00,110.94,111.03,110.82,110.84,109508.0,93.1937,93.2693,93.0928,93.1096,109508.0
2017-05-30 15:55:00,110.84,110.97,110.81,110.82,147038.0,93.1096,93.2189,93.0844,93.0928,147038.0
2017-05-31 09:30:00,110.98,111.0,110.46,110.61,62745.0,93.2273,93.2441,92.7904,92.9164,62745.0
2017-05-31 09:35:00,110.54,110.64,110.12,110.3,21292.0,92.8576,92.9416,92.5048,92.656,21292.0
2017-05-31 09:40:00,110.24,110.57,110.18,110.57,21194.0,92.6056,92.8828,92.5552,92.8828,21194.0
2017-05-31 09:45:00,110.62,110.68,110.37,110.38,11505.0,92.9248,92.9752,92.7148,92.7232,11505.0
2017-05-31 09:50:00,110.4,110.48,110.16,110.23,13617.0,92.74,92.8072,92.5384,92.5972,13617.0
2017-05-31 09:55:00,110.22,110.25,109.78,109.97,36519.0,92.5888,92.614,92.2192,92.3788,36519.0
2017-05-31 10:00:00,109.9,109.98,109.73,109.92,18552.0,92.32,92.3872,92.1772,92.3368,18552.0
2017-05-31 10:05:00,109.94,109.94,109.73,109.88,18734.0,92.3536,92.3536,92.1772,92.3032,18734.0
2017-05-31 10:10:00,109.9,109.92,109.63,109.83,28630.0,92.32,92.3368,92.0932,92.2612,28630.0
2017-05-31 10:15:00,109.87,109.89,109.65,109.69,15065.0,92.2948,92.3116,92.11,92.1436,15065.0
2017-05-31 10:20:00,109.66,109.9,109.66,109.9,11700.0,92.1184,92.32,92.1184,92.32,11700.0
2017-05-31 10:25:00,109.9,109.98,109.83,109.98,36062.0,92.32,92.3872,92.2612,92.3872,36062.0
2017-05-31 10:30:00,109.98,110.13,109.95,109.99,28097.0,92.3872,92.5132,92.362,92.3956,28097.0
2017-05-31 10:35:00,110.01,110.01,109.72,109.72,27355.0,92.4124,92.4124,92.1688,92.1688,27355.0
2017-05-31 10:40:00,109.74,109.75,109.63,109.7,22746.0,92.1856,92.194,92.0932,92.152,22746.0
2017-05-31 10:45:00,109.71,109.72,109.52,109.53,34192.0,92.1604,92.1688,92.0008,92.0092,34192.0
2017-05-31 10:50:00,109.54,109.57,109.4,109.53,34712.0,92.0176,92.0428,91.9,92.0092,34712.0
2017-05-31 10:55:00,109.54,109.56,109.41,109.53,24430.0,92.0176,92.0344,91.9084,92.0092,24430.0
2017-05-31 11:00:00,109.54,109.69,109.45,109.69,110131.0,92.0176,92.1436,91.942,92.1436,110131.0
2017-05-31 11:05:00,109.69,109.7,109.65,109.67,20171.0,92.1436,92.152,92.11,92.1268,20171.0
2017-05-31 11:10:00,109.65,109.65,109.39,109.42,25661.0,92.11,92.11,91.8916,91.9168,25661.0
2017-05-31 11:15:00,109.42,109.62,109.36,109.62,18500.0,91.9168,92.0848,91.8664,92.0848,18500.0
2017-05-31 11:20:00,109.62,109.75,109.61,109.68,21826.0,92.0848,92.194,92.0764,92.1352,21826.0
2017-05-31 11:25:00,109.7,109.7,109.53,109.58,15125.0,92.152,92.152,92.0092,92.0512,15125.0
2017-05-31 11:30:00,109.59,109.63,109.55,109.57,22049.0,92.0596,92.0932,92.026,92.0428,22049.0
2017-05-31 11:35:00,109.56,109.62,109.41,109.44,16126.0,92.0344,92.0848,91.9084,91.9336,16126.0
2017-05-31 11:40:00,109.44,109.53,109.44,109.49,19838.0,91.9336,92.0092,91.9336,91.9756,19838.0
2017-05-31 11:45:00,109.48,109.61,109.44,109.61,1507142.0,91.9672,92.0764,91.9336,92.0764,1507142.0
2017-05-31 11:50:00,109.59,109.76,109.59,109.63,86267.0,92.0596,92.2024,92.0596,92.0932,86267.0
2017-05-31 11:55:00,109.63,109.71,109.54,109.66,24578.0,92.0932,92.1604,92.0176,92.1184,24578.0
2017-05-31 12:00:00,109.66,109.91,109.64,109.91,28336.0,92.1184,92.3284,92.1016,92.3284,28336.0
2017-05-31 12:05:00,109.9,109.9,109.75,109.76,32578.0,92.32,92.32,92.194,92.2024,32578.0
2017-05-31 12:10:00,109.77,109.8,109.7,109.8,18895.0,92.2108,92.236,92.152,92.236,18895.0
2017-05-31 12:15:00,109.8,109.9,109.8,109.87,16080.0,92.236,92.32,92.236,92.2948,16080.0
2017-05-31 12:20:00,109.89,109.9,109.74,109.8,7086.0,92.3116,92.32,92.1856,92.236,7086.0
2017-05-31 12:25:00,109.78,109.81,109.69,109.75,48561.0,92.2192,92.2444,92.1436,92.194,48561.0
2017-05-31 12:30:00,109.75,109.8,109.69,109.69,19449.0,92.194,92.236,92.1436,92.1436,19449.0
2017-05-31 12:35:00,109.72,109.77,109.7,109.72,12143.0,92.1688,92.2108,92.152,92.1688,12143.0
2017-05-31 12:40:00,109.76,109.77,109.69,109.7,23949.0,92.2024,92.2108,92.1436,92.152,23949.0
2017-05-31 12:45:00,109.7,109.75,109.68,109.72,28731.0,92.152,92.194,92.1352,92.1688,28731.0
2017-05-31 12:50:00,109.72,109.73,109.7,109.7,15293.0,92.1688,92.1772,92.152,92.152,15293.0
2017-05-31 12:55:00,109.73,109.73,109.59,109.7,55777.0,92.1772,92.1772,92.0596,92.152,55777.0
2017-05-31 13:00:00,109.69,109.73,109.69,109.7,21217.0,92.1436,92.1772,92.1436,92.152,21217.0
2017-05-31 13:05:00,109.7,109.72,109.69,109.71,25375.0,92.152,92.1688,92.1436,92.1604,25375.0
2017-05-31 13:10:00,109.7,109.77,109.69,109.75,21947.0,92.152,92.2108,92.1436,92.194,21947.0
2017-05-31 13:15:00,109.71,109.76,109.64,109.67,10806.0,92.1604,92.2024,92.1016,92.1268,10806.0
2017-05-31 13:20:00,109.67,109.7,109.67,109.69,14976.0,92.1268,92.152,92.1268,92.1436,14976.0
2017-05-31 13:25:00,109.69,109.73,109.64,109.73,14781.0,92.1436,92.1772,92.1016,92.1772,14781.0
2017-05-31 13:30:00,109.7,109.74,109.69,109.74,14900.0,92.152,92.1856,92.1436,92.1856,14900.0
2017-05-31 13:35:00,109.74,109.79,109.72,109.79,9791.0,92.1856,92.2276,92.1688,92.2276,9791.0
2017-05-31 13:40:00,109.8,109.86,109.73,109.8,22719.0,92.236,92.2864,92.1772,92.236,22719.0
2017-05-31 13:45:00,109.81,109.84,109.73,109.75,10108.0,92.2444,92.2696,92.1772,92.194,10108.0
2017-05-31 13:50:00,109.78,109.84,109.74,109.83,12105.0,92.2192,92.2696,92.1856,92.2612,12105.0
2017-05-31 13:55:00,109.84,109.85,109.77,109.85,12361.0,92.2696,92.278,92.2108,92.278,12361.0
2017-05-31 14:00:00,109.84,109.88,109.74,109.78,13219.0,92.2696,92.3032,92.1856,92.2192,13219.0
2017-05-31 14:05:00,109.77,109.94,109.77,109.92,113215.0,92.2108,92.3536,92.2108,92.3368,113215.0
2017-05-31 14:10:00,109.94,110.0,109.78,109.84,16664.0,92.3536,92.404,92.2192,92.2696,16664.0
2017-05-31 14:15:00,109.82,110.0,109.82,110.0,63419.0,92.2528,92.404,92.2528,92.404,63419.0
2017-05-31 14:20:00,110.0,110.12,110.0,110.02,18114.0,92.404,92.5048,92.404,92.4208,18114.0
2017-05-31 14:25:00,110.01,110.06,109.97,110.02,22396.0,92.4124,92.4544,92.3788,92.4208,22396.0
2017-05-31 14:30:00,110.05,110.05,109.97,110.0,13450.0,92.446,92.446,92.3788,92.404,13450.0
2017-05-31 14:35:00,110.0,110.01,109.92,110.01,15967.0,92.404,92.4124,92.3368,92.4124,15967.0
2017-05-31 14:40:00,109.99,110.02,109.98,109.99,10589.0,92.3956,92.4208,92.3872,92.3956,10589.0
2017-05-31 14:45:00,109.98,109.99,109.9,109.97,20040.0,92.3872,92.3956,92.32,92.3788,20040.0
2017-05-31 14:50:00,109.98,109.98,109.91,109.97,11654.0,92.3872,92.3872,92.3284,92.3788,11654.0
2017-05-31 14:55:00,109.96,109.99,109.92,109.96,9979.0,92.3704,92.3956,92.3368,92.3704,9979.0
2017-05-31 15:00:00,109.97,110.08,109.97,110.03,21589.0,92.3788,92.4712,92.3788,92.4292,21589.0
2017-05-31 15:05:00,110.03,110.03,109.95,109.97,12557.0,92.4292,92.4292,92.362,92.3788,12557.0
2017-05-31 15:10:00,109.97,110.07,109.94,110.04,18456.0,92.3788,92.4628,92.3536,92.4376,18456.0
2017-05-31 15:15:00,110.06,110.11,110.04,110.1,14751.0,92.4544,92.4964,92.4376,92.488,14751.0
2017-05-31 15:20:00,110.11,110.18,110.1,110.18,15730.0,92.4964,92.5552,92.488,92.5552,15730.0
2017-05-31 15:25:00,110.18,110.3,110.17,110.3,21114.0,92.5552,92.656,92.5468,92.656,21114.0
2017-05-31 15:30:00,110.29,110.31,110.24,110.27,34369.0,92.6476,92.6644,92.6056,92.6308,34369.0
2017-05-31 15:35:00,110.28,110.28,110.18,110.2,47942.0,92.6392,92.6392,92.5552,92.572,47942.0
2017-05-31 15:40:00,110.2,110.23,110.13,110.18,55174.0,92.572,92.5972,92.5132,92.5552,55174.0
2017-05-31 15:45:00,110.18,110.29,110.18,110.29,72394.0,92.5552,92.6476,92.5552,92.6476,72394.0
2017-05-31 15:50:00,110.27,110.27,110.2,110.23,59809.0,92.6308,92.6308,92.572,92.5972,59809.0
2017-05-31 15:55:00,110.24,110.32,110.19,110.27,113088.0,92.6056,92.6728,92.5636,92.6308,113088.0
2017-06-01 09:30:00,110.58,110.6,110.13,110.55,45177.0,92.8912,92.908,92.5132,92.866,45177.0
2017-06-01 09:35:00,110.59,110.71,110.44,110.44,47261.0,92.8996,93.0004,92.7736,92.7736,47261.0
2017-06-01 09:40:00,110.37,110.42,110.21,110.24,16185.0,92.7148,92.7568,92.5804,92.6056,16185.0
2017-06-01 09:45:00,110.23,110.31,110.17,110.19,21258.0,92.5972,92.6644,92.5468,92.5636,21258.0
2017-06-01 09:50:00,110.19,110.23,110.09,110.19,45609.0,92.5636,92.5972,92.4796,92.5636,45609.0
2017-06-01 09:55:00,110.2,110.28,110.18,110.24,19567.0,92.572,92.6392,92.5552,92.6056,19567.0
2017-06-01 10:00:00,110.23,110.24,110.04,110.14,20307.0,92.5972,92.6056,92.4376,92.5216,20307.0
2017-06-01 10:05:00,110.09,110.19,109.99,110.19,19911.0,92.4796,92.5636,92.3956,92.5636,19911.0
2017-06-01 10:10:00,110.2,110.28,110.18,110.2,23935.0,92.572,92.6392,92.5552,92.572,23935.0
2017-06-01 10:15:00,110.19,110.34,110.17,110.32,28479.0,92.5636,92.6896,92.5468,92.6728,28479.0
2017-06-01 10:20:00,110.34,110.59,110.34,110.56,12809.0,92.6896,92.8996,92.6896,92.8744,12809.0
2017-06-01 10:25:00,110.52,110.69,110.45,110.69,16261.0,92.8408,92.9836,92.782,92.9836,16261.0
2017-06-01 10:30:00,110.69,110.69,110.27,110.42,23024.0,92.9836,92.9836,92.6308,92.7568,23024.0
2017-06-01 10:35:00,110.42,110.55,110.42,110.44,15327.0,92.7568,92.866,92.7568,92.7736,15327.0
2017-06-01 10:40:00,110.46,110.55,110.44,110.51,22039.0,92.7904,92.866,92.7736,92.8324,22039.0
2017-06-01 10:45:00,110.5,110.5,110.34,110.34,18902.0,92.824,92.824,92.6896,92.6896,18902.0
2017-06-01 10:50:00,110.33,110.34,110.12,110.31,17350.0,92.6812,92.6896,92.5048,92.6644,17350.0
2017-06-01 10:55:00,110.32,110.5,110.32,110.48,18605.0,92.6728,92.824,92.6728,92.8072,18605.0
2017-06-01 11:00:00,110.48,110.61,110.45,110.49,16601.0,92.8072,92.9164,92.782,92.8156,16601.0
2017-06-01 11:05:00,110.5,110.63,110.47,110.51,20127.0,92.824,92.9332,92.7988,92.8324,20127.0
2017-06-01 11:10:00,110.51,110.55,110.48,110.51,55439.0,92.8324,92.866,92.8072,92.8324,55439.0
2017-06-01 11:15:00,110.52,110.52,110.38,110.47,21318.0,92.8408,92.8408,92.7232,92.7988,21318.0
2017-06-01 11:20:00,110.47,110.48,110.34,110.38,14926.0,92.7988,92.8072,92.6896,92.7232,14926.0
2017-06-01 11:25:00,110.39,110.61,110.38,110.58,16229.0,92.7316,92.9164,92.7232,92.8912,16229.0
2017-06-01 11:30:00,110.59,110.95,110.58,110.95,27696.0,92.8996,93.2021,92.8912,93.2021,27696.0
2017-06-01 11:35:00,110.97,111.02,110.88,110.91,20139.0,93.2189,93.2609,93.1432,93.1685,20139.0
2017-06-01 11:40:00,110.91,110.93,110.7,110.77,17848.0,93.1685,93.1853,92.992,93.0508,17848.0
2017-06-01 11:45:00,110.76,110.79,110.73,110.75,17023.0,93.0424,93.0676,93.0172,93.034,17023.0
2017-06-01 11:50:00,110.75,110.8,110.73,110.75,20552.0,93.034,93.076,93.0172,93.034,20552.0
2017-06-01 11:55:00,110.74,110.8,110.66,110.72,19407.0,93.0256,93.076,92.9584,93.0088,19407.0
2017-06-01 12:00:00,110.74,110.82,110.68,110.68,40104.0,93.0256,93.0928,92.9752,92.9752,40104.0
2017-06-01 12:05:00,110.68,110.69,110.49,110.51,13977.0,92.9752,92.9836,92.8156,92.8324,13977.0
2017-06-01 12:10:00,110.5,110.51,110.4,110.4,19209.0,92.824,92.8324,92.74,92.74,19209.0
2017-06-01 12:15:00,110.4,110.52,110.4,110.49,22832.0,92.74,92.8408,92.74,92.8156,22832.0
2017-06-01 12:20:00,110.5,110.51,110.44,110.5,14399.0,92.824,92.8324,92.7736,92.824,14399.0
2017-06-01 12:25:00,110.5,110.58,110.4,110.49,13054.0,92.824,92.8912,92.74,92.8156,13054.0
2017-06-01 12:30:00,110.51,110.64,110.51,110.64,9119.0,92.8324,92.9416,92.8324,92.9416,9119.0
2017-06-01 12:35:00,110.64,110.64,110.57,110.63,20414.0,92.9416,92.9416,92.8828,92.9332,20414.0
2017-06-01 12:40:00,110.63,110.66,110.59,110.64,10390.0,92.9332,92.9584,92.8996,92.9416,10390.0
2017-06-01 12:45:00,110.65,110.68,110.58,110.63,13369.0,92.95,92.9752,92.8912,92.9332,13369.0
2017-06-01 12:50:00,110.62,110.75,110.61,110.73,15700.0,92.9248,93.034,92.9164,93.0172,15700.0
2017-06-01 12:55:00,110.76,110.84,110.72,110.73,10929.0,93.0424,93.1096,93.0088,93.0172,10929.0
2017-06-01 13:00:00,110.76,110.85,110.75,110.84,15324.0,93.0424,93.118,93.034,93.1096,15324.0
2017-06-01 13:05:00,110.83,110.97,110.81,110.92,26651.0,93.1012,93.2189,93.0844,93.1769,26651.0
2017-06-01 13:10:00,110.91,111.05,110.89,111.01,16094.0,93.1685,93.2861,93.1516,93.2525,16094.0
2017-06-01 13:15:00,111.02,111.09,110.95,111.04,19743.0,93.2609,93.3197,93.2021,93.2777,19743.0
2017-06-01 13:20:00,111.03,111.12,111.01,111.12,17165.0,93.2693,93.3449,93.2525,93.3449,17165.0
2017-06-01 13:25:00,111.12,111.14,111.06,111.11,25227.0,93.3449,93.3617,93.2945,93.3365,25227.0
2017-06-01 13:30:00,111.1,111.18,111.08,111.14,13321.0,93.3281,93.3953,93.3113,93.3617,13321.0
2017-06-01 13:35:00,111.15,111.19,111.1,111.11,15390.0,93.3701,93.4037,93.3281,93.3365,15390.0
2017-06-01 13:40:00,111.11,111.12,111.03,111.11,15108.0,93.3365,93.3449,93.2693,93.3365,15108.0
2017-06-01 13:45:00,111.1,111.14,111.06,111.08,21938.0,93.3281,93.3617,93.2945,93.3113,21938.0
2017-06-01 13:50:00,111.08,111.14,110.99,110.99,11939.0,93.3113,93.3617,93.2357,93.2357,11939.0
2017-06-01 13:55:00,111.01,111.03,110.95,110.95,10752.0,93.2525,93.2693,93.2021,93.2021,10752.0
2017-06-01 14:00:00,110.96,110.97,110.84,110.86,17835.0,93.2105,93.2189,93.1096,93.1264,17835.0
2017-06-01 14:05:00,110.85,110.9,110.81,110.84,12849.0,93.118,93.16,93.0844,93.1096,12849.0
2017-06-01 14:10:00,110.81,110.87,110.78,110.78,17618.0,93.0844,93.1348,93.0592,93.0592,17618.0
2017-06-01 14:15:00,110.78,110.85,110.73,110.84,19032.0,93.0592,93.118,93.0172,93.1096,19032.0
2017-06-01 14:20:00,110.86,110.91,110.86,110.87,18461.0,93.1264,93.1685,93.1264,93.1348,18461.0
2017-06-01 14:25:00,110.87,110.9,110.81,110.84,16378.0,93.1348,93.16,93.0844,93.1096,16378.0
2017-06-01 14:30:00,110.82,110.87,110.72,110.75,14405.0,93.0928,93.1348,93.0088,93.034,14405.0
2017-06-01 14:35:00,110.76,110.77,110.65,110.69,17367.0,93.0424,93.0508,92.95,92.9836,17367.0
2017-06-01 14:40:00,110.69,110.79,110.68,110.75,19476.0,92.9836,93.0676,92.9752,93.034,19476.0
2017-06-01 14:45:00,110.74,110.91,110.74,110.88,28861.0,93.0256,93.1685,93.0256,93.1432,28861.0
2017-06-01 14:50:00,110.88,110.93,110.82,110.9,13774.0,93.1432,93.1853,93.0928,93.16,13774.0
2017-06-01 14:55:00,110.9,110.93,110.84,110.85,25305.0,93.16,93.1853,93.1096,93.118,25305.0
2017-06-01 15:00:00,110.85,110.93,110.85,110.86,19076.0,93.118,93.1853,93.118,93.1264,19076.0
2017-06-01 15:05:00,110.85,110.92,110.82,110.91,15913.0,93.118,93.1769,93.0928,93.1685,15913.0
2017-06-01 15:10:00,110.92,110.94,110.84,110.87,14232.0,93.1769,93.1937,93.1096,93.1348,14232.0
2017-06-01 15:15:00,110.86,110.92,110.83,110.86,21730.0,93.1264,93.1769,93.1012,93.1264,21730.0
2017-06-01 15:20:00,110.84,110.92,110.84,110.92,16354.0,93.1096,93.1769,93.1096,93.1769,16354.0
2017-06-01 15:25:00,110.91,110.91,110.77,110.81,23173.0,93.1685,93.1685,93.0508,93.0844,23173.0
2017-06-01 15:30:00,110.84,110.85,110.73,110.77,23116.0,93.1096,93.118,93.0172,93.0508,23116.0
2017-06-01 15:35:00,110.76,110.78,110.64,110.64,41508.0,93.0424,93.0592,92.9416,92.9416,41508.0
2017-06-01 15:40:00,110.66,110.66,110.48,110.54,58949.0,92.9584,92.9584,92.8072,92.8576,58949.0
2017-06-01 15:45:00,110.55,110.62,110.53,110.59,79514.0,92.866,92.9248,92.8492,92.8996,79514.0
2017-06-01 15:50:00,110.6,110.66,110.54,110.54,116324.0,92.908,92.9584,92.8576,92.8576,116324.0
2017-06-01 15:55:00,110.54,110.63,110.46,110.63,186628.0,92.8576,92.9332,92.7904,92.9332,186628.0
2017-06-02 09:30:00,110.89,111.13,110.63,110.93,55702.0,93.1516,93.3533,92.9332,93.1853,55702.0
2017-06-02 09:35:00,110.95,111.03,110.61,110.67,25167.0,93.2021,93.2693,92.9164,92.9668,25167.0
2017-06-02 09:40:00,110.68,110.74,110.57,110.72,73534.0,92.9752,93.0256,92.8828,93.0088,73534.0
2017-06-02 09:45:00,110.69,110.8,110.5,110.8,32097.0,92.9836,93.076,92.824,93.076,32097.0
2017-06-02 09:50:00,110.8,110.84,110.63,110.63,124839.0,93.076,93.1096,92.9332,92.9332,124839.0
2017-06-02 09:55:00,110.6,110.6,110.25,110.44,23954.0,92.908,92.908,92.614,92.7736,23954.0
2017-06-02 10:00:00,110.45,110.73,110.45,110.53,77548.0,92.782,93.0172,92.782,92.8492,77548.0
2017-06-02 10:05:00,110.53,110.63,110.5,110.59,21508.0,92.8492,92.9332,92.824,92.8996,21508.0
2017-06-02 10:10:00,110.6,110.63,110.52,110.56,21507.0,92.908,92.9332,92.8408,92.8744,21507.0
2017-06-02 10:15:00,110.52,110.66,110.5,110.55,20656.0,92.8408,92.9584,92.824,92.866,20656.0
2017-06-02 10:20:00,110.55,110.71,110.49,110.65,19449.0,92.866,93.0004,92.8156,92.95,19449.0
2017-06-02 10:25:00,110.66,110.77,110.63,110.72,15880.0,92.9584,93.0508,92.9332,93.0088,15880.0
2017-06-02 10:30:00,110.71,110.81,110.67,110.79,26133.0,93.0004,93.0844,92.9668,93.0676,26133.0
2017-06-02 10:35:00,110.79,111.05,110.78,111.03,29510.0,93.0676,93.2861,93.0592,93.2693,29510.0
2017-06-02 10:40:00,111.04,111.19,111.02,111.19,16699.0,93.2777,93.4037,93.2609,93.4037,16699.0
2017-06-02 10:45:00,111.2,111.46,111.2,111.45,23989.0,93.4121,93.6305,93.4121,93.6221,23989.0
2017-06-02 10:50:00,111.43,111.57,111.41,111.53,24692.0,93.6053,93.7229,93.5885,93.6893,24692.0
2017-06-02 10:55:00,111.53,111.53,111.42,111.46,18552.0,93.6893,93.6893,93.5969,93.6305,18552.0
2017-06-02 11:00:00,111.48,111.68,111.48,111.67,12628.0,93.6473,93.8153,93.6473,93.8069,12628.0
2017-06-02 11:05:00,111.66,111.69,111.56,111.62,30774.0,93.7985,93.8237,93.7145,93.7649,30774.0
2017-06-02 11:10:00,111.62,111.65,111.56,111.62,18278.0,93.7649,93.7901,93.7145,93.7649,18278.0
2017-06-02 11:15:00,111.61,111.65,111.57,111.57,16415.0,93.7565,93.7901,93.7229,93.7229,16415.0
2017-06-02 11:20:00,111.57,111.59,111.48,111.52,21741.0,93.7229,93.7397,93.6473,93.6809,21741.0
2017-06-02 11:25:00,111.52,111.7,111.52,111.6,54105.0,93.6809,93.8321,93.6809,93.7481,54105.0
2017-06-02 11:30:00,111.62,111.66,111.57,111.65,40219.0,93.7649,93.7985,93.7229,93.7901,40219.0
2017-06-02 11:35:00,111.64,111.66,111.52,111.54,24077.0,93.7817,93.7985,93.6809,93.6977,24077.0
2017-06-02 11:40:00,111.55,111.75,111.54,111.69,54504.0,93.7061,93.8741,93.6977,93.8237,54504.0
2017-06-02 11:45:00,111.69,111.72,111.55,111.61,60709.0,93.8237,93.8489,93.7061,93.7565,60709.0
2017-06-02 11:50:00,111.6,111.75,111.44,111.7,20459.0,93.7481,93.8741,93.6137,93.8321,20459.0
2017-06-02 11:55:00,111.72,111.9,111.65,111.88,45267.0,93.8489,94.0001,93.7901,93.9833,45267.0
2017-06-02 12:00:00,111.88,112.07,111.78,112.05,51956.0,93.9833,94.1429,93.8993,94.1261,51956.0
2017-06-02 12:05:00,112.05,112.14,112.02,112.05,28502.0,94.1261,94.2017,94.1009,94.1261,28502.0
2017-06-02 12:10:00,112.06,112.19,111.98,112.19,23502.0,94.1345,94.2437,94.0673,94.2437,23502.0
2017-06-02 12:15:00,112.19,112.26,112.16,112.21,30111.0,94.2437,94.3025,94.2185,94.2605,30111.0
2017-06-02 12:20:00,112.23,112.23,112.05,112.08,32566.0,94.2773,94.2773,94.1261,94.1513,32566.0
2017-06-02 12:25:00,112.06,112.11,112.0,112.02,9013.0,94.1345,94.1765,94.0841,94.1009,9013.0
2017-06-02 12:30:00,112.03,112.06,111.99,112.01,17365.0,94.1093,94.1345,94.0757,94.0925,17365.0
2017-06-02 12:35:00,112.02,112.05,111.99,112.05,12774.0,94.1009,94.1261,94.0757,94.1261,12774.0
2017-06-02 12:40:00,112.05,112.05,111.98,111.99,14257.0,94.1261,94.1261,94.0673,94.0757,14257.0
2017-06-02 12:45:00,111.98,112.16,111.98,112.14,38133.0,94.0673,94.2185,94.0673,94.2017,38133.0
2017-06-02 12:50:00,112.14,112.15,111.99,112.0,26752.0,94.2017,94.2101,94.0757,94.0841,26752.0
2017-06-02 12:55:00,112.0,112.01,111.88,111.94,23646.0,94.0841,94.0925,93.9833,94.0337,23646.0
2017-06-02 13:00:00,111.93,111.97,111.86,111.97,7455.0,94.0253,94.0589,93.9665,94.0589,7455.0
2017-06-02 13:05:00,111.95,112.12,111.92,112.08,19879.0,94.0421,94.1849,94.0169,94.1513,19879.0
2017-06-02 13:10:00,112.09,112.09,111.97,112.08,17006.0,94.1597,94.1597,94.0589,94.1513,17006.0
2017-06-02 13:15:00,112.07,112.07,111.91,111.93,18229.0,94.1429,94.1429,94.0085,94.0253,18229.0
2017-06-02 13:20:00,111.93,111.95,111.88,111.93,15543.0,94.0253,94.0421,93.9833,94.0253,15543.0
2017-06-02 13:25:00,111.94,112.04,111.89,111.9,16879.0,94.0337,94.1177,93.9917,94.0001,16879.0
2017-06-02 13:30:00,111.89,112.02,111.89,112.0,26689.0,93.9917,94.1009,93.9917,94.0841,26689.0
2017-06-02 13:35:00,112.0,112.15,111.99,112.02,21933.0,94.0841,94.2101,94.0757,94.1009,21933.0
2017-06-02 13:40:00,111.99,112.04,111.94,111.94,9723.0,94.0757,94.1177,94.0337,94.0337,9723.0
2017-06-02 13:45:00,111.94,111.99,111.85,111.85,6686.0,94.0337,94.0757,93.9581,93.9581,6686.0
2017-06-02 13:50:00,111.9,111.96,111.87,111.87,7968.0,94.0001,94.0505,93.9749,93.9749,7968.0
2017-06-02 13:55:00,111.86,111.88,111.82,111.86,22491.0,93.9665,93.9833,93.9329,93.9665,22491.0
2017-06-02 14:00:00,111.84,111.87,111.82,111.87,13073.0,93.9497,93.9749,93.9329,93.9749,13073.0
2017-06-02 14:05:00,111.85,112.01,111.85,111.95,17129.0,93.9581,94.0925,93.9581,94.0421,17129.0
2017-06-02 14:10:00,111.96,111.98,111.88,111.96,17197.0,94.0505,94.0673,93.9833,94.0505,17197.0
2017-06-02 14:15:00,111.95,112.01,111.93,111.99,34170.0,94.0421,94.0925,94.0253,94.0757,34170.0
2017-06-02 14:20:00,111.99,112.03,111.95,112.02,18504.0,94.0757,94.1093,94.0421,94.1009,18504.0
2017-06-02 14:25:00,112.01,112.04,111.82,111.82,22937.0,94.0925,94.1177,93.9329,93.9329,22937.0
2017-06-02 14:30:00,111.84,111.92,111.83,111.83,13162.0,93.9497,94.0169,93.9413,93.9413,13162.0
2017-06-02 14:35:00,111.82,111.91,111.82,111.87,8988.0,93.9329,94.0085,93.9329,93.9749,8988.0
2017-06-02 14:40:00,111.83,111.91,111.8,111.8,15450.0,93.9413,94.0085,93.9161,93.9161,15450.0
2017-06-02 14:45:00,111.8,111.83,111.77,111.78,13421.0,93.9161,93.9413,93.8909,93.8993,13421.0
2017-06-02 14:50:00,111.77,111.78,111.7,111.75,15006.0,93.8909,93.8993,93.8321,93.8741,15006.0
2017-06-02 14:55:00,111.73,111.75,111.71,111.72,17080.0,93.8573,93.8741,93.8405,93.8489,17080.0
2017-06-02 15:00:00,111.72,111.86,111.71,111.86,19908.0,93.8489,93.9665,93.8405,93.9665,19908.0
2017-06-02 15:05:00,111.86,111.86,111.71,111.71,28240.0,93.9665,93.9665,93.8405,93.8405,28240.0
2017-06-02 15:10:00,111.71,111.76,111.66,111.72,35242.0,93.8405,93.8825,93.7985,93.8489,35242.0
2017-06-02 15:15:00,111.73,111.73,111.63,111.64,40553.0,93.8573,93.8573,93.7733,93.7817,40553.0
2017-06-02 15:20:00,111.64,111.65,111.49,111.55,45160.0,93.7817,93.7901,93.6557,93.7061,45160.0
2017-06-02 15:25:00,111.55,111.56,111.51,111.54,45511.0,93.7061,93.7145,93.6725,93.6977,45511.0
2017-06-02 15:30:00,111.54,111.63,111.52,111.56,55918.0,93.6977,93.7733,93.6809,93.7145,55918.0
2017-06-02 15:35:00,111.57,111.64,111.55,111.56,45717.0,93.7229,93.7817,93.7061,93.7145,45717.0
2017-06-02 15:40:00,111.56,111.57,111.38,111.43,53456.0,93.7145,93.7229,93.5633,93.6053,53456.0
2017-06-02 15:45:00,111.42,111.44,111.28,111.31,85730.0,93.5969,93.6137,93.4793,93.5045,85730.0
2017-06-02 15:50:00,111.32,111.35,111.21,111.22,85437.0,93.5129,93.5381,93.4205,93.4289,85437.0
2017-06-02 15:55:00,111.21,111.28,111.08,111.2,243962.0,93.4205,93.4793,93.3113,93.4121,243962.0
2017-06-05 09:30:00,111.4,111.4,110.78,111.08,31625.0,93.5801,93.5801,93.0592,93.3113,31625.0
2017-06-05 09:35:00,111.11,111.31,110.94,111.03,14271.0,93.3365,93.5045,93.1937,93.2693,14271.0
2017-06-05 09:40:00,111.01,111.2,110.92,111.06,16822.0,93.2525,93.4121,93.1769,93.2945,16822.0
2017-06-05 09:45:00,111.06,111.27,111.03,111.1,16259.0,93.2945,93.4709,93.2693,93.3281,16259.0
2017-06-05 09:50:00,111.15,111.2,110.99,111.17,14153.0,93.3701,93.4121,93.2357,93.3869,14153.0
2017-06-05 09:55:00,111.16,111.29,111.08,111.27,18501.0,93.3785,93.4877,93.3113,93.4709,18501.0
2017-06-05 10:00:00,111.26,111.47,111.26,111.39,53982.0,93.4625,93.6389,93.4625,93.5717,53982.0
2017-06-05 10:05:00,111.42,111.46,111.26,111.41,59366.0,93.5969,93.6305,93.4625,93.5885,59366.0
2017-06-05 10:10:00,111.38,111.41,111.28,111.3,39718.0,93.5633,93.5885,93.4793,93.4961,39718.0
2017-06-05 10:15:00,111.31,111.38,111.21,111.23,27404.0,93.5045,93.5633,93.4205,93.4373,27404.0
2017-06-05 10:20:00,111.21,111.31,111.11,111.2,12725.0,93.4205,93.5045,93.3365,93.4121,12725.0
2017-06-05 10:25:00,111.17,111.22,111.04,111.1,16843.0,93.3869,93.4289,93.2777,93.3281,16843.0
2017-06-05 10:30:00,111.12,111.12,110.97,111.08,20438.0,93.3449,93.3449,93.2189,93.3113,20438.0
2017-06-05 10:35:00,111.09,111.18,111.05,111.1,18638.0,93.3197,93.3953,93.2861,93.3281,18638.0
2017-06-05 10:40:00,111.08,111.14,111.01,111.1,21583.0,93.3113,93.3617,93.2525,93.3281,21583.0
2017-06-05 10:45:00,111.12,111.24,111.07,111.24,16716.0,93.3449,93.4457,93.3029,93.4457,16716.0
2017-06-05 10:50:00,111.22,111.24,111.07,111.17,12871.0,93.4289,93.4457,93.3029,93.3869,12871.0
2017-06-05 10:55:00,111.17,111.24,111.15,111.19,24413.0,93.3869,93.4457,93.3701,93.4037,24413.0
2017-06-05 11:00:00,111.19,111.3,111.13,111.15,28274.0,93.4037,93.4961,93.3533,93.3701,28274.0
2017-06-05 11:05:00,111.16,111.16,111.09,111.12,17603.0,93.3785,93.3785,93.3197,93.3449,17603.0
2017-06-05 11:10:00,111.14,111.16,111.01,111.01,19892.0,93.3617,93.3785,93.2525,93.2525,19892.0
2017-06-05 11:15:00,111.01,111.01,110.92,110.97,12992.0,93.2525,93.2525,93.1769,93.2189,12992.0
2017-06-05 11:20:00,110.97,111.01,110.93,110.98,14837.0,93.2189,93.2525,93.1853,93.2273,14837.0
2017-06-05 11:25:00,110.98,111.0,110.86,111.0,14585.0,93.2273,93.2441,93.1264,93.2441,14585.0
2017-06-05 11:30:00,111.0,111.15,111.0,111.15,40562.0,93.2441,93.3701,93.2441,93.3701,40562.0
2017-06-05 11:35:00,111.15,111.16,111.03,111.08,14250.0,93.3701,93.3785,93.2693,93.3113,14250.0
2017-06-05 11:40:00,111.08,111.08,110.92,110.93,17178.0,93.3113,93.3113,93.1769,93.1853,17178.0
2017-06-05 11:45:00,110.91,110.98,110.87,110.88,12625.0,93.1685,93.2273,93.1348,93.1432,12625.0
2017-06-05 11:50:00,110.91,110.94,110.83,110.93,9472.0,93.1685,93.1937,93.1012,93.1853,9472.0
2017-06-05 11:55:00,110.95,110.95,110.83,110.9,19885.0,93.2021,93.2021,93.1012,93.16,19885.0
2017-06-05 12:00:00,110.9,110.96,110.88,110.9,15689.0,93.16,93.2105,93.1432,93.16,15689.0
2017-06-05 12:05:00,110.89,110.91,110.74,110.74,10202.0,93.1516,93.1685,93.0256,93.0256,10202.0
2017-06-05 12:10:00,110.76,110.76,110.54,110.6,27087.0,93.0424,93.0424,92.8576,92.908,27087.0
2017-06-05 12:15:00,110.6,110.62,110.56,110.57,24361.0,92.908,92.9248,92.8744,92.8828,24361.0
2017-06-05 12:20:00,110.57,110.57,110.49,110.53,27003.0,92.8828,92.8828,92.8156,92.8492,27003.0
2017-06-05 12:25:00,110.53,110.61,110.42,110.6,24322.0,92.8492,92.9164,92.7568,92.908,24322.0
2017-06-05 12:30:00,110.6,110.68,110.59,110.62,24711.0,92.908,92.9752,92.8996,92.9248,24711.0
2017-06-05 12:35:00,110.63,110.63,110.54,110.6,22358.0,92.9332,92.9332,92.8576,92.908,22358.0
2017-06-05 12:40:00,110.6,110.62,110.54,110.54,16670.0,92.908,92.9248,92.8576,92.8576,16670.0
2017-06-05 12:45:00,110.53,110.57,110.5,110.54,14856.0,92.8492,92.8828,92.824,92.8576,14856.0
2017-06-05 12:50:00,110.54,110.63,110.49,110.59,17544.0,92.8576,92.9332,92.8156,92.8996,17544.0
2017-06-05 12:55:00,110.6,110.61,110.58,110.59,11830.0,92.908,92.9164,92.8912,92.8996,11830.0
2017-06-05 13:00:00,110.6,110.63,110.59,110.62,13089.0,92.908,92.9332,92.8996,92.9248,13089.0
2017-06-05 13:05:00,110.6,110.6,110.48,110.48,13842.0,92.908,92.908,92.8072,92.8072,13842.0
2017-06-05 13:10:00,110.47,110.52,110.41,110.41,23407.0,92.7988,92.8408,92.7484,92.7484,23407.0
2017-06-05 13:15:00,110.42,110.47,110.4,110.41,12744.0,92.7568,92.7988,92.74,92.7484,12744.0
2017-06-05 13:20:00,110.41,110.45,110.4,110.4,13070.0,92.7484,92.782,92.74,92.74,13070.0
2017-06-05 13:25:00,110.4,110.41,110.37,110.38,19515.0,92.74,92.7484,92.7148,92.7232,19515.0
2017-06-05 13:30:00,110.39,110.43,110.32,110.38,25431.0,92.7316,92.7652,92.6728,92.7232,25431.0
2017-06-05 13:35:00,110.38,110.39,110.34,110.38,13768.0,92.7232,92.7316,92.6896,92.7232,13768.0
2017-06-05 13:40:00,110.39,110.41,110.31,110.41,15268.0,92.7316,92.7484,92.6644,92.7484,15268.0
2017-06-05 13:45:00,110.4,110.4,110.28,110.3,25377.0,92.74,92.74,92.6392,92.656,25377.0
2017-06-05 13:50:00,110.3,110.37,110.29,110.34,20215.0,92.656,92.7148,92.6476,92.6896,20215.0
2017-06-05 13:55:00,110.34,110.38,110.31,110.36,15204.0,92.6896,92.7232,92.6644,92.7064,15204.0
2017-06-05 14:00:00,110.36,110.37,110.3,110.3,25137.0,92.7064,92.7148,92.656,92.656,25137.0
2017-06-05 14:05:00,110.31,110.36,110.3,110.33,14169.0,92.6644,92.7064,92.656,92.6812,14169.0
2017-06-05 14:10:00,110.34,110.35,110.22,110.25,32904.0,92.6896,92.698,92.5888,92.614,32904.0
2017-06-05 14:15:00,110.26,110.29,110.25,110.28,21683.0,92.6224,92.6476,92.614,92.6392,21683.0
2017-06-05 14:20:00,110.28,110.3,110.18,110.28,45885.0,92.6392,92.656,92.5552,92.6392,45885.0
2017-06-05 14:25:00,110.28,110.3,110.24,110.28,26660.0,92.6392,92.656,92.6056,92.6392,26660.0
2017-06-05 14:30:00,110.28,110.29,110.18,110.18,38750.0,92.6392,92.6476,92.5552,92.5552,38750.0
2017-06-05 14:35:00,110.19,110.32,110.14,110.32,42247.0,92.5636,92.6728,92.5216,92.6728,42247.0
2017-06-05 14:40:00,110.32,110.32,110.26,110.3,41071.0,92.6728,92.6728,92.6224,92.656,41071.0
2017-06-05 14:45:00,110.31,110.32,110.23,110.23,31932.0,92.6644,92.6728,92.5972,92.5972,31932.0
2017-06-05 14:50:00,110.23,110.36,110.22,110.36,18568.0,92.5972,92.7064,92.5888,92.7064,18568.0
2017-06-05 14:55:00,110.37,110.41,110.31,110.32,19231.0,92.7148,92.7484,92.6644,92.6728,19231.0
2017-06-05 15:00:00,110.32,110.44,110.29,110.34,26366.0,92.6728,92.7736,92.6476,92.6896,26366.0
2017-06-05 15:05:00,110.34,110.4,110.33,110.38,14884.0,92.6896,92.74,92.6812,92.7232,14884.0
2017-06-05 15:10:00,110.39,110.39,110.23,110.23,24899.0,92.7316,92.7316,92.5972,92.5972,24899.0
2017-06-05 15:15:00,110.24,110.26,110.14,110.2,19335.0,92.6056,92.6224,92.5216,92.572,19335.0
2017-06-05 15:20:00,110.2,110.24,110.14,110.16,28126.0,92.572,92.6056,92.5216,92.5384,28126.0
2017-06-05 15:25:00,110.15,110.25,110.03,110.23,44695.0,92.53,92.614,92.4292,92.5972,44695.0
2017-06-05 15:30:00,110.23,110.25,110.18,110.24,22237.0,92.5972,92.614,92.5552,92.6056,22237.0
2017-06-05 15:35:00,110.24,110.35,110.23,110.29,40066.0,92.6056,92.698,92.5972,92.6476,40066.0
2017-06-05 15:40:00,110.28,110.29,110.16,110.2,46900.0,92.6392,92.6476,92.5384,92.572,46900.0
2017-06-05 15:45:00,110.19,110.22,110.14,110.2,42370.0,92.5636,92.5888,92.5216,92.572,42370.0
2017-06-05 15:50:00,110.2,110.2,110.12,110.19,97871.0,92.572,92.572,92.5048,92.5636,97871.0
2017-06-05 15:55:00,110.19,110.25,110.15,110.22,272648.0,92.5636,92.614,92.53,92.5888,272648.0
2017-06-06 09:30:00,109.69,109.69,109.13,109.24,97941.0,92.1436,92.1436,91.6732,91.7656,97941.0
2017-06-06 09:35:00,109.24,109.4,108.95,109.33,48679.0,91.7656,91.9,91.522,91.8412,48679.0
2017-06-06 09:40:00,109.28,109.7,109.25,109.69,18795.0,91.7992,92.152,91.774,92.1436,18795.0
2017-06-06 09:45:00,109.67,109.84,109.58,109.84,27583.0,92.1268,92.2696,92.0512,92.2696,27583.0
2017-06-06 09:50:00,109.82,109.89,109.76,109.89,15989.0,92.2528,92.3116,92.2024,92.3116,15989.0
2017-06-06 09:55:00,109.88,109.89,109.74,109.81,18725.0,92.3032,92.3116,92.1856,92.2444,18725.0
2017-06-06 10:00:00,109.82,109.85,109.43,109.55,24716.0,92.2528,92.278,91.9252,92.026,24716.0
2017-06-06 10:05:00,109.56,109.64,109.44,109.5,18436.0,92.0344,92.1016,91.9336,91.984,18436.0
2017-06-06 10:10:00,109.54,109.66,109.48,109.55,19102.0,92.0176,92.1184,91.9672,92.026,19102.0
2017-06-06 10:15:00,109.56,109.61,109.46,109.49,36537.0,92.0344,92.0764,91.9504,91.9756,36537.0
2017-06-06 10:20:00,109.49,109.52,109.45,109.49,25791.0,91.9756,92.0008,91.942,91.9756,25791.0
2017-06-06 10:25:00,109.51,109.53,109.47,109.48,15356.0,91.9924,92.0092,91.9588,91.9672,15356.0
2017-06-06 10:30:00,109.49,109.62,109.42,109.45,67668.0,91.9756,92.0848,91.9168,91.942,67668.0
2017-06-06 10:35:00,109.42,109.62,109.4,109.59,19586.0,91.9168,92.0848,91.9,92.0596,19586.0
2017-06-06 10:40:00,109.61,109.72,109.55,109.71,32029.0,92.0764,92.1688,92.026,92.1604,32029.0
2017-06-06 10:45:00,109.72,109.92,109.72,109.91,13119.0,92.1688,92.3368,92.1688,92.3284,13119.0
2017-06-06 10:50:00,109.94,109.94,109.84,109.88,12304.0,92.3536,92.3536,92.2696,92.3032,12304.0
2017-06-06 10:55:00,109.89,110.12,109.86,110.08,40150.0,92.3116,92.5048,92.2864,92.4712,40150.0
2017-06-06 11:00:00,110.07,110.08,109.98,109.98,21693.0,92.4628,92.4712,92.3872,92.3872,21693.0
2017-06-06 11:05:00,109.97,109.97,109.9,109.97,10105.0,92.3788,92.3788,92.32,92.3788,10105.0
2017-06-06 11:10:00,109.99,110.01,109.93,109.95,18940.0,92.3956,92.4124,92.3452,92.362,18940.0
2017-06-06 11:15:00,109.95,109.95,109.79,109.83,15152.0,92.362,92.362,92.2276,92.2612,15152.0
2017-06-06 11:20:00,109.83,109.86,109.78,109.83,15281.0,92.2612,92.2864,92.2192,92.2612,15281.0
2017-06-06 11:25:00,109.84,109.84,109.75,109.77,21730.0,92.2696,92.2696,92.194,92.2108,21730.0
2017-06-06 11:30:00,109.77,109.9,109.72,109.84,27819.0,92.2108,92.32,92.1688,92.2696,27819.0
2017-06-06 11:35:00,109.83,109.89,109.8,109.83,13755.0,92.2612,92.3116,92.236,92.2612,13755.0
2017-06-06 11:40:00,109.84,109.91,109.84,109.88,11441.0,92.2696,92.3284,92.2696,92.3032,11441.0
2017-06-06 11:45:00,109.88,109.9,109.85,109.86,7955.0,92.3032,92.32,92.278,92.2864,7955.0
2017-06-06 11:50:00,109.88,109.9,109.82,109.86,9813.0,92.3032,92.32,92.2528,92.2864,9813.0
2017-06-06 11:55:00,109.87,109.87,109.83,109.83,16214.0,92.2948,92.2948,92.2612,92.2612,16214.0
2017-06-06 12:00:00,109.83,109.89,109.83,109.86,11913.0,92.2612,92.3116,92.2612,92.2864,11913.0
2017-06-06 12:05:00,109.85,109.89,109.85,109.85,10732.0,92.278,92.3116,92.278,92.278,10732.0
2017-06-06 12:10:00,109.84,109.88,109.82,109.85,10840.0,92.2696,92.3032,92.2528,92.278,10840.0
2017-06-06 12:15:00,109.86,109.96,109.86,109.9,19259.0,92.2864,92.3704,92.2864,92.32,19259.0
2017-06-06 12:20:00,109.89,109.91,109.88,109.91,9155.0,92.3116,92.3284,92.3032,92.3284,9155.0
2017-06-06 12:25:00,109.9,109.9,109.84,109.9,12548.0,92.32,92.32,92.2696,92.32,12548.0
2017-06-06 12:30:00,109.9,109.92,109.84,109.88,12380.0,92.32,92.3368,92.2696,92.3032,12380.0
2017-06-06 12:35:00,109.88,109.88,109.84,109.87,11971.0,92.3032,92.3032,92.2696,92.2948,11971.0
2017-06-06 12:40:00,109.88,109.95,109.88,109.94,11505.0,92.3032,92.362,92.3032,92.3536,11505.0
2017-06-06 12:45:00,109.95,110.0,109.92,109.93,9396.0,92.362,92.404,92.3368,92.3452,9396.0
2017-06-06 12:50:00,109.93,109.95,109.89,109.89,9885.0,92.3452,92.362,92.3116,92.3116,9885.0
2017-06-06 12:55:00,109.88,109.92,109.87,109.9,10344.0,92.3032,92.3368,92.2948,92.32,10344.0
2017-06-06 13:00:00,109.91,109.93,109.88,109.89,11108.0,92.3284,92.3452,92.3032,92.3116,11108.0
2017-06-06 13:05:00,109.88,109.89,109.87,109.88,8425.0,92.3032,92.3116,92.2948,92.3032,8425.0
2017-06-06 13:10:00,109.89,109.89,109.82,109.85,39527.0,92.3116,92.3116,92.2528,92.278,39527.0
2017-06-06 13:15:00,109.84,109.86,109.71,109.81,27563.0,92.2696,92.2864,92.1604,92.2444,27563.0
2017-06-06 13:20:00,109.77,109.77,109.69,109.76,23033.0,92.2108,92.2108,92.1436,92.2024,23033.0
2017-06-06 13:25:00,109.77,109.78,109.64,109.68,116849.0,92.2108,92.2192,92.1016,92.1352,116849.0
2017-06-06 13:30:00,109.66,109.66,109.5,109.5,7894.0,92.1184,92.1184,91.984,91.984,7894.0
2017-06-06 13:35:00,109.52,109.57,109.51,109.55,16014.0,92.0008,92.0428,91.9924,92.026,16014.0
2017-06-06 13:40:00,109.53,109.58,109.49,109.53,8506.0,92.0092,92.0512,91.9756,92.0092,8506.0
2017-06-06 13:45:00,109.55,109.58,109.51,109.51,5830.0,92.026,92.0512,91.9924,91.9924,5830.0
2017-06-06 13:50:00,109.51,109.54,109.48,109.51,13701.0,91.9924,92.0176,91.9672,91.9924,13701.0
2017-06-06 13:55:00,109.5,109.55,109.47,109.55,16709.0,91.984,92.026,91.9588,92.026,16709.0
2017-06-06 14:00:00,109.56,109.65,109.53,109.56,22369.0,92.0344,92.11,92.0092,92.0344,22369.0
2017-06-06 14:05:00,109.59,109.62,109.54,109.54,8736.0,92.0596,92.0848,92.0176,92.0176,8736.0
2017-06-06 14:10:00,109.52,109.56,109.49,109.55,18219.0,92.0008,92.0344,91.9756,92.026,18219.0
2017-06-06 14:15:00,109.55,109.55,109.43,109.45,45493.0,92.026,92.026,91.9252,91.942,45493.0
2017-06-06 14:20:00,109.46,109.46,109.38,109.41,52509.0,91.9504,91.9504,91.8832,91.9084,52509.0
2017-06-06 14:25:00,109.43,109.46,109.37,109.41,9463.0,91.9252,91.9504,91.8748,91.9084,9463.0
2017-06-06 14:30:00,109.42,109.56,109.41,109.5,13555.0,91.9168,92.0344,91.9084,91.984,13555.0
2017-06-06 14:35:00,109.5,109.57,109.5,109.5,9320.0,91.984,92.0428,91.984,91.984,9320.0
2017-06-06 14:40:00,109.46,109.58,109.46,109.58,14176.0,91.9504,92.0512,91.9504,92.0512,14176.0
2017-06-06 14:45:00,109.59,109.63,109.57,109.57,16138.0,92.0596,92.0932,92.0428,92.0428,16138.0
2017-06-06 14:50:00,109.58,109.62,109.55,109.6,13190.0,92.0512,92.0848,92.026,92.068,13190.0
2017-06-06 14:55:00,109.6,109.63,109.55,109.57,19386.0,92.068,92.0932,92.026,92.0428,19386.0
2017-06-06 15:00:00,109.58,109.64,109.55,109.56,12739.0,92.0512,92.1016,92.026,92.0344,12739.0
2017-06-06 15:05:00,109.57,109.6,109.54,109.59,20931.0,92.0428,92.068,92.0176,92.0596,20931.0
2017-06-06 15:10:00,109.59,109.59,109.5,109.55,26266.0,92.0596,92.0596,91.984,92.026,26266.0
2017-06-06 15:15:00,109.55,109.61,109.52,109.6,21625.0,92.026,92.0764,92.0008,92.068,21625.0
2017-06-06 15:20:00,109.6,109.66,109.58,109.59,20609.0,92.068,92.1184,92.0512,92.0596,20609.0
2017-06-06 15:25:00,109.58,109.64,109.49,109.49,17668.0,92.0512,92.1016,91.9756,91.9756,17668.0
2017-06-06 15:30:00,109.48,109.49,109.31,109.36,25075.0,91.9672,91.9756,91.8244,91.8664,25075.0
2017-06-06 15:35:00,109.35,109.38,109.21,109.22,51262.0,91.858,91.8832,91.7404,91.7488,51262.0
2017-06-06 15:40:00,109.21,109.33,109.19,109.19,45572.0,91.7404,91.8412,91.7236,91.7236,45572.0
2017-06-06 15:45:00,109.19,109.19,109.0,109.01,64387.0,91.7236,91.7236,91.564,91.5724,64387.0
2017-06-06 15:50:00,109.02,109.12,108.98,109.0,98946.0,91.5808,91.6648,91.5472,91.564,98946.0
2017-06-06 15:55:00,109.0,109.03,108.91,108.96,221273.0,91.564,91.5892,91.4884,91.5304,221273.0
2017-06-07 09:30:00,109.2,109.48,108.96,109.13,49730.0,91.732,91.9672,91.5304,91.6732,49730.0
2017-06-07 09:35:00,109.09,109.21,108.82,108.96,66737.0,91.6396,91.7404,91.4128,91.5304,66737.0
2017-06-07 09:40:00,109.0,109.12,108.97,109.0,8900.0,91.564,91.6648,91.5388,91.564,8900.0
2017-06-07 09:45:00,109.05,109.1,108.97,109.06,15029.0,91.606,91.648,91.5388,91.6144,15029.0
2017-06-07 09:50:00,109.0,109.05,108.79,108.89,55340.0,91.564,91.606,91.3876,91.4716,55340.0
2017-06-07 09:55:00,108.87,108.89,108.79,108.81,17075.0,91.4548,91.4716,91.3876,91.4044,17075.0
2017-06-07 10:00:00,108.81,108.88,108.79,108.84,28379.0,91.4044,91.4632,91.3876,91.4296,28379.0
2017-06-07 10:05:00,108.84,108.85,108.69,108.74,26993.0,91.4296,91.438,91.3036,91.3456,26993.0
2017-06-07 10:10:00,108.72,108.92,108.69,108.89,29377.0,91.3288,91.4968,91.3036,91.4716,29377.0
2017-06-07 10:15:00,108.88,109.02,108.86,108.99,22271.0,91.4632,91.5808,91.4464,91.5556,22271.0
2017-06-07 10:20:00,108.99,108.99,108.82,108.88,18021.0,91.5556,91.5556,91.4128,91.4632,18021.0
2017-06-07 10:25:00,108.88,108.91,108.77,108.85,12281.0,91.4632,91.4884,91.3708,91.438,12281.0
2017-06-07 10:30:00,108.8,108.81,108.65,108.7,41922.0,91.396,91.4044,91.27,91.312,41922.0
2017-06-07 10:35:00,108.67,108.84,108.64,108.84,21537.0,91.2868,91.4296,91.2616,91.4296,21537.0
2017-06-07 10:40:00,108.81,108.84,108.76,108.79,17650.0,91.4044,91.4296,91.3624,91.3876,17650.0
2017-06-07 10:45:00,108.77,108.88,108.76,108.81,15159.0,91.3708,91.4632,91.3624,91.4044,15159.0
2017-06-07 10:50:00,108.8,108.99,108.8,108.99,11615.0,91.396,91.5556,91.396,91.5556,11615.0
2017-06-07 10:55:00,108.99,109.14,108.99,109.01,16727.0,91.5556,91.6816,91.5556,91.5724,16727.0
2017-06-07 11:00:00,109.0,109.0,108.87,108.97,21174.0,91.564,91.564,91.4548,91.5388,21174.0
2017-06-07 11:05:00,108.97,109.03,108.96,109.02,7370.0,91.5388,91.5892,91.5304,91.5808,7370.0
2017-06-07 11:10:00,109.01,109.02,108.91,108.93,17400.0,91.5724,91.5808,91.4884,91.5052,17400.0
2017-06-07 11:15:00,108.91,108.91,108.81,108.83,9844.0,91.4884,91.4884,91.4044,91.4212,9844.0
2017-06-07 11:20:00,108.84,108.87,108.78,108.79,7183.0,91.4296,91.4548,91.3792,91.3876,7183.0
2017-06-07 11:25:00,108.77,108.78,108.65,108.67,14567.0,91.3708,91.3792,91.27,91.2868,14567.0
2017-06-07 11:30:00,108.67,108.71,108.63,108.63,13237.0,91.2868,91.3204,91.2532,91.2532,13237.0
2017-06-07 11:35:00,108.63,108.67,108.54,108.64,14655.0,91.2532,91.2868,91.1776,91.2616,14655.0
2017-06-07 11:40:00,108.65,108.66,108.6,108.64,11655.0,91.27,91.2784,91.228,91.2616,11655.0
2017-06-07 11:45:00,108.65,108.8,108.65,108.78,14929.0,91.27,91.396,91.27,91.3792,14929.0
2017-06-07 11:50:00,108.76,108.98,108.76,108.89,14116.0,91.3624,91.5472,91.3624,91.4716,14116.0
2017-06-07 11:55:00,108.9,108.9,108.79,108.86,7784.0,91.48,91.48,91.3876,91.4464,7784.0
2017-06-07 12:00:00,108.85,108.85,108.61,108.61,33668.0,91.438,91.438,91.2364,91.2364,33668.0
2017-06-07 12:05:00,108.6,108.66,108.51,108.55,56227.0,91.228,91.2784,91.1524,91.186,56227.0
2017-06-07 12:10:00,108.56,108.69,108.54,108.67,12754.0,91.1944,91.3036,91.1776,91.2868,12754.0
2017-06-07 12:15:00,108.68,108.76,108.68,108.76,11019.0,91.2952,91.3624,91.2952,91.3624,11019.0
2017-06-07 12:20:00,108.76,108.79,108.71,108.78,11421.0,91.3624,91.3876,91.3204,91.3792,11421.0
2017-06-07 12:25:00,108.79,108.85,108.75,108.8,12502.0,91.3876,91.438,91.354,91.396,12502.0
2017-06-07 12:30:00,108.81,108.85,108.73,108.73,8970.0,91.4044,91.438,91.3372,91.3372,8970.0
2017-06-07 12:35:00,108.74,108.8,108.67,108.76,14936.0,91.3456,91.396,91.2868,91.3624,14936.0
2017-06-07 12:40:00,108.77,108.8,108.72,108.8,17937.0,91.3708,91.396,91.3288,91.396,17937.0
2017-06-07 12:45:00,108.79,108.82,108.6,108.6,7635.0,91.3876,91.4128,91.228,91.228,7635.0
2017-06-07 12:50:00,108.57,108.6,108.48,108.58,9483.0,91.2028,91.228,91.1272,91.2112,9483.0
2017-06-07 12:55:00,108.58,108.75,108.54,108.65,13077.0,91.2112,91.354,91.1776,91.27,13077.0
2017-06-07 13:00:00,108.63,108.71,108.59,108.68,9497.0,91.2532,91.3204,91.2196,91.2952,9497.0
2017-06-07 13:05:00,108.66,108.73,108.59,108.67,16270.0,91.2784,91.3372,91.2196,91.2868,16270.0
2017-06-07 13:10:00,108.67,108.78,108.67,108.76,8499.0,91.2868,91.3792,91.2868,91.3624,8499.0
2017-06-07 13:15:00,108.75,108.76,108.67,108.71,11021.0,91.354,91.3624,91.2868,91.3204,11021.0
2017-06-07 13:20:00,108.7,108.77,108.65,108.77,10458.0,91.312,91.3708,91.27,91.3708,10458.0
2017-06-07 13:25:00,108.78,108.8,108.73,108.73,12845.0,91.3792,91.396,91.3372,91.3372,12845.0
2017-06-07 13:30:00,108.73,108.77,108.72,108.75,8464.0,91.3372,91.3708,91.3288,91.354,8464.0
2017-06-07 13:35:00,108.74,108.8,108.72,108.78,8027.0,91.3456,91.396,91.3288,91.3792,8027.0
2017-06-07 13:40:00,108.78,108.83,108.77,108.8,7887.0,91.3792,91.4212,91.3708,91.396,7887.0
2017-06-07 13:45:00,108.81,108.89,108.81,108.88,14556.0,91.4044,91.4716,91.4044,91.4632,14556.0
2017-06-07 13:50:00,108.9,108.9,108.84,108.85,10343.0,91.48,91.48,91.4296,91.438,10343.0
2017-06-07 13:55:00,108.85,108.97,108.83,108.83,9100.0,91.438,91.5388,91.4212,91.4212,9100.0
2017-06-07 14:00:00,108.82,108.93,108.82,108.91,6264.0,91.4128,91.5052,91.4128,91.4884,6264.0
2017-06-07 14:05:00,108.93,109.02,108.93,108.96,8101.0,91.5052,91.5808,91.5052,91.5304,8101.0
2017-06-07 14:10:00,108.95,108.98,108.93,108.95,6152.0,91.522,91.5472,91.5052,91.522,6152.0
2017-06-07 14:15:00,108.94,108.96,108.87,108.92,11077.0,91.5136,91.5304,91.4548,91.4968,11077.0
2017-06-07 14:20:00,108.93,109.03,108.91,108.99,8979.0,91.5052,91.5892,91.4884,91.5556,8979.0
2017-06-07 14:25:00,109.0,109.0,108.9,108.91,7375.0,91.564,91.564,91.48,91.4884,7375.0
2017-06-07 14:30:00,108.92,109.0,108.9,108.97,7730.0,91.4968,91.564,91.48,91.5388,7730.0
2017-06-07 14:35:00,108.97,108.97,108.93,108.94,7657.0,91.5388,91.5388,91.5052,91.5136,7657.0
2017-06-07 14:40:00,108.94,108.95,108.89,108.95,11765.0,91.5136,91.522,91.4716,91.522,11765.0
2017-06-07 14:45:00,108.94,109.02,108.92,109.0,13832.0,91.5136,91.5808,91.4968,91.564,13832.0
2017-06-07 14:50:00,108.97,109.05,108.95,109.01,16249.0,91.5388,91.606,91.522,91.5724,16249.0
2017-06-07 14:55:00,109.0,109.0,108.95,108.98,11140.0,91.564,91.564,91.522,91.5472,11140.0
2017-06-07 15:00:00,108.97,108.99,108.92,108.95,22719.0,91.5388,91.5556,91.4968,91.522,22719.0
2017-06-07 15:05:00,108.94,108.98,108.86,108.89,17333.0,91.5136,91.5472,91.4464,91.4716,17333.0
2017-06-07 15:10:00,108.89,108.95,108.85,108.95,17762.0,91.4716,91.522,91.438,91.522,17762.0
2017-06-07 15:15:00,108.95,108.98,108.87,108.98,30040.0,91.522,91.5472,91.4548,91.5472,30040.0
2017-06-07 15:20:00,108.98,109.08,108.96,109.05,36124.0,91.5472,91.6312,91.5304,91.606,36124.0
2017-06-07 15:25:00,109.04,109.08,108.94,108.94,51112.0,91.5976,91.6312,91.5136,91.5136,51112.0
2017-06-07 15:30:00,108.92,109.02,108.91,109.02,62343.0,91.4968,91.5808,91.4884,91.5808,62343.0
2017-06-07 15:35:00,109.0,109.01,108.9,108.95,32269.0,91.564,91.5724,91.48,91.522,32269.0
2017-06-07 15:40:00,108.93,109.23,108.92,109.23,52731.0,91.5052,91.7572,91.4968,91.7572,52731.0
2017-06-07 15:45:00,109.23,109.32,109.21,109.27,69152.0,91.7572,91.8328,91.7404,91.7908,69152.0
2017-06-07 15:50:00,109.26,109.27,109.13,109.17,68109.0,91.7824,91.7908,91.6732,91.7068,68109.0
2017-06-07 15:55:00,109.17,109.18,108.95,109.08,139129.0,91.7068,91.7152,91.522,91.6312,139129.0
2017-06-08 09:30:00,109.19,109.41,108.76,109.1,50406.0,91.7236,91.9084,91.3624,91.648,50406.0
2017-06-08 09:35:00,109.12,109.21,109.03,109.17,20378.0,91.6648,91.7404,91.5892,91.7068,20378.0
2017-06-08 09:40:00,109.2,109.47,109.17,109.34,19500.0,91.732,91.9588,91.7068,91.8496,19500.0
2017-06-08 09:45:00,109.36,109.48,109.27,109.29,21792.0,91.8664,91.9672,91.7908,91.8076,21792.0
2017-06-08 09:50:00,109.31,109.36,109.17,109.28,21448.0,91.8244,91.8664,91.7068,91.7992,21448.0
2017-06-08 09:55:00,109.27,109.35,109.17,109.3,20564.0,91.7908,91.858,91.7068,91.816,20564.0
2017-06-08 10:00:00,109.3,109.43,109.25,109.39,21497.0,91.816,91.9252,91.774,91.8916,21497.0
2017-06-08 10:05:00,109.36,109.58,109.33,109.46,22771.0,91.8664,92.0512,91.8412,91.9504,22771.0
2017-06-08 10:10:00,109.49,109.61,109.44,109.45,40840.0,91.9756,92.0764,91.9336,91.942,40840.0
2017-06-08 10:15:00,109.49,109.57,109.43,109.48,17670.0,91.9756,92.0428,91.9252,91.9672,17670.0
2017-06-08 10:20:00,109.5,109.5,109.29,109.33,18709.0,91.984,91.984,91.8076,91.8412,18709.0
2017-06-08 10:25:00,109.39,109.41,109.25,109.31,16353.0,91.8916,91.9084,91.774,91.8244,16353.0
2017-06-08 10:30:00,109.31,109.5,109.28,109.5,30612.0,91.8244,91.984,91.7992,91.984,30612.0
2017-06-08 10:35:00,109.51,109.54,109.44,109.48,16222.0,91.9924,92.0176,91.9336,91.9672,16222.0
2017-06-08 10:40:00,109.5,109.55,109.48,109.48,20708.0,91.984,92.026,91.9672,91.9672,20708.0
2017-06-08 10:45:00,109.49,109.63,109.48,109.63,16401.0,91.9756,92.0932,91.9672,92.0932,16401.0
2017-06-08 10:50:00,109.63,109.72,109.59,109.63,18520.0,92.0932,92.1688,92.0596,92.0932,18520.0
2017-06-08 10:55:00,109.62,109.63,109.54,109.6,15647.0,92.0848,92.0932,92.0176,92.068,15647.0
2017-06-08 11:00:00,109.6,109.66,109.54,109.6,16247.0,92.068,92.1184,92.0176,92.068,16247.0
2017-06-08 11:05:00,109.62,109.73,109.6,109.71,22021.0,92.0848,92.1772,92.068,92.1604,22021.0
2017-06-08 11:10:00,109.73,109.88,109.72,109.77,24915.0,92.1772,92.3032,92.1688,92.2108,24915.0
2017-06-08 11:15:00,109.79,109.94,109.78,109.94,20619.0,92.2276,92.3536,92.2192,92.3536,20619.0
2017-06-08 11:20:00,109.95,110.02,109.9,109.96,37084.0,92.362,92.4208,92.32,92.3704,37084.0
2017-06-08 11:25:00,109.95,109.97,109.84,109.89,15674.0,92.362,92.3788,92.2696,92.3116,15674.0
2017-06-08 11:30:00,109.9,109.95,109.88,109.89,24436.0,92.32,92.362,92.3032,92.3116,24436.0
2017-06-08 11:35:00,109.88,109.89,109.74,109.77,26670.0,92.3032,92.3116,92.1856,92.2108,26670.0
2017-06-08 11:40:00,109.76,109.81,109.56,109.61,21856.0,92.2024,92.2444,92.0344,92.0764,21856.0
2017-06-08 11:45:00,109.61,109.73,109.59,109.68,11987.0,92.0764,92.1772,92.0596,92.1352,11987.0
2017-06-08 11:50:00,109.72,109.72,109.47,109.55,27356.0,92.1688,92.1688,91.9588,92.026,27356.0
2017-06-08 11:55:00,109.56,109.68,109.5,109.68,12635.0,92.0344,92.1352,91.984,92.1352,12635.0
2017-06-08 12:00:00,109.71,109.95,109.69,109.82,29142.0,92.1604,92.362,92.1436,92.2528,29142.0
2017-06-08 12:05:00,109.82,109.88,109.81,109.86,13039.0,92.2528,92.3032,92.2444,92.2864,13039.0
2017-06-08 12:10:00,109.86,109.9,109.85,109.88,13991.0,92.2864,92.32,92.278,92.3032,13991.0
2017-06-08 12:15:00,109.87,109.87,109.72,109.77,29847.0,92.2948,92.2948,92.1688,92.2108,29847.0
2017-06-08 12:20:00,109.77,109.8,109.65,109.71,21703.0,92.2108,92.236,92.11,92.1604,21703.0
2017-06-08 12:25:00,109.68,109.8,109.66,109.67,14012.0,92.1352,92.236,92.1184,92.1268,14012.0
2017-06-08 12:30:00,109.7,109.76,109.68,109.75,21882.0,92.152,92.2024,92.1352,92.194,21882.0
2017-06-08 12:35:00,109.77,109.77,109.66,109.71,13103.0,92.2108,92.2108,92.1184,92.1604,13103.0
2017-06-08 12:40:00,109.74,109.8,109.7,109.72,22298.0,92.1856,92.236,92.152,92.1688,22298.0
2017-06-08 12:45:00,109.73,109.85,109.72,109.83,16787.0,92.1772,92.278,92.1688,92.2612,16787.0
2017-06-08 12:50:00,109.83,109.83,109.66,109.7,28597.0,92.2612,92.2612,92.1184,92.152,28597.0
2017-06-08 12:55:00,109.68,109.75,109.66,109.73,15197.0,92.1352,92.194,92.1184,92.1772,15197.0
2017-06-08 13:00:00,109.73,109.84,109.68,109.71,20247.0,92.1772,92.2696,92.1352,92.1604,20247.0
2017-06-08 13:05:00,109.74,109.78,109.62,109.67,13437.0,92.1856,92.2192,92.0848,92.1268,13437.0
2017-06-08 13:10:00,109.68,109.72,109.58,109.59,25089.0,92.1352,92.1688,92.0512,92.0596,25089.0
2017-06-08 13:15:00,109.62,109.68,109.54,109.62,26995.0,92.0848,92.1352,92.0176,92.0848,26995.0
2017-06-08 13:20:00,109.61,109.64,109.54,109.58,14522.0,92.0764,92.1016,92.0176,92.0512,14522.0
2017-06-08 13:25:00,109.6,109.61,109.43,109.49,24670.0,92.068,92.0764,91.9252,91.9756,24670.0
2017-06-08 13:30:00,109.49,109.53,109.44,109.53,15332.0,91.9756,92.0092,91.9336,92.0092,15332.0
2017-06-08 13:35:00,109.51,109.51,109.44,109.47,15112.0,91.9924,91.9924,91.9336,91.9588,15112.0
2017-06-08 13:40:00,109.46,109.52,109.44,109.48,14036.0,91.9504,92.0008,91.9336,91.9672,14036.0
2017-06-08 13:45:00,109.48,109.56,109.43,109.54,18921.0,91.9672,92.0344,91.9252,92.0176,18921.0
2017-06-08 13:50:00,109.55,109.63,109.51,109.61,21540.0,92.026,92.0932,91.9924,92.0764,21540.0
2017-06-08 13:55:00,109.61,109.63,109.54,109.59,13817.0,92.0764,92.0932,92.0176,92.0596,13817.0
2017-06-08 14:00:00,109.62,109.64,109.52,109.52,15104.0,92.0848,92.1016,92.0008,92.0008,15104.0
2017-06-08 14:05:00,109.53,109.54,109.46,109.52,18279.0,92.0092,92.0176,91.9504,92.0008,18279.0
2017-06-08 14:10:00,109.53,109.55,109.36,109.38,22126.0,92.0092,92.026,91.8664,91.8832,22126.0
2017-06-08 14:15:00,109.39,109.48,109.37,109.47,11784.0,91.8916,91.9672,91.8748,91.9588,11784.0
2017-06-08 14:20:00,109.46,109.48,109.41,109.41,15540.0,91.9504,91.9672,91.9084,91.9084,15540.0
2017-06-08 14:25:00,109.45,109.45,109.4,109.4,10857.0,91.942,91.942,91.9,91.9,10857.0
2017-06-08 14:30:00,109.41,109.57,109.4,109.53,17974.0,91.9084,92.0428,91.9,92.0092,17974.0
2017-06-08 14:35:00,109.54,109.6,109.52,109.6,15197.0,92.0176,92.068,92.0008,92.068,15197.0
2017-06-08 14:40:00,109.6,109.62,109.54,109.56,17284.0,92.068,92.0848,92.0176,92.0344,17284.0
2017-06-08 14:45:00,109.55,109.55,109.35,109.41,14266.0,92.026,92.026,91.858,91.9084,14266.0
2017-06-08 14:50:00,109.42,109.5,109.39,109.42,21962.0,91.9168,91.984,91.8916,91.9168,21962.0
2017-06-08 14:55:00,109.42,109.54,109.41,109.53,18827.0,91.9168,92.0176,91.9084,92.0092,18827.0
2017-06-08 15:00:00,109.52,109.63,109.52,109.62,23570.0,92.0008,92.0932,92.0008,92.0848,23570.0
2017-06-08 15:05:00,109.62,109.67,109.57,109.67,34577.0,92.0848,92.1268,92.0428,92.1268,34577.0
2017-06-08 15:10:00,109.66,109.69,109.61,109.68,27563.0,92.1184,92.1436,92.0764,92.1352,27563.0
2017-06-08 15:15:00,109.69,109.76,109.68,109.76,24920.0,92.1436,92.2024,92.1352,92.2024,24920.0
2017-06-08 15:20:00,109.75,109.82,109.72,109.81,30737.0,92.194,92.2528,92.1688,92.2444,30737.0
2017-06-08 15:25:00,109.82,109.91,109.8,109.85,59358.0,92.2528,92.3284,92.236,92.278,59358.0
2017-06-08 15:30:00,109.84,109.88,109.71,109.87,52900.0,92.2696,92.3032,92.1604,92.2948,52900.0
2017-06-08 15:35:00,109.87,109.9,109.81,109.83,51319.0,92.2948,92.32,92.2444,92.2612,51319.0
2017-06-08 15:40:00,109.84,109.85,109.73,109.74,48640.0,92.2696,92.278,92.1772,92.1856,48640.0
2017-06-08 15:45:00,109.72,109.95,109.71,109.95,66170.0,92.1688,92.362,92.1604,92.362,66170.0
2017-06-08 15:50:00,109.95,109.99,109.91,109.97,74673.0,92.362,92.3956,92.3284,92.3788,74673.0
2017-06-08 15:55:00,109.96,109.97,109.73,109.8,245823.0,92.3704,92.3788,92.1772,92.236,245823.0
2017-06-09 09:30:00,110.0,110.0,109.59,109.73,32723.0,92.404,92.404,92.0596,92.1772,32723.0
2017-06-09 09:35:00,109.76,110.29,109.76,110.01,21384.0,92.2024,92.6476,92.2024,92.4124,21384.0
2017-06-09 09:40:00,110.0,110.15,109.84,109.84,24463.0,92.404,92.53,92.2696,92.2696,24463.0
2017-06-09 09:45:00,109.86,109.97,109.78,109.94,11955.0,92.2864,92.3788,92.2192,92.3536,11955.0
2017-06-09 09:50:00,109.95,110.03,109.9,109.99,11769.0,92.362,92.4292,92.32,92.3956,11769.0
2017-06-09 09:55:00,109.98,110.08,109.91,109.99,61724.0,92.3872,92.4712,92.3284,92.3956,61724.0
2017-06-09 10:00:00,110.0,110.02,109.7,109.81,9760.0,92.404,92.4208,92.152,92.2444,9760.0
2017-06-09 10:05:00,109.81,109.83,109.63,109.71,12591.0,92.2444,92.2612,92.0932,92.1604,12591.0
2017-06-09 10:10:00,109.74,109.92,109.74,109.86,12182.0,92.1856,92.3368,92.1856,92.2864,12182.0
2017-06-09 10:15:00,109.86,109.92,109.82,109.84,9216.0,92.2864,92.3368,92.2528,92.2696,9216.0
2017-06-09 10:20:00,109.82,109.88,109.73,109.82,8100.0,92.2528,92.3032,92.1772,92.2528,8100.0
2017-06-09 10:25:00,109.84,109.88,109.73,109.78,15538.0,92.2696,92.3032,92.1772,92.2192,15538.0
2017-06-09 10:30:00,109.82,109.83,109.67,109.67,44881.0,92.2528,92.2612,92.1268,92.1268,44881.0
2017-06-09 10:35:00,109.67,109.75,109.66,109.7,14973.0,92.1268,92.194,92.1184,92.152,14973.0
2017-06-09 10:40:00,109.7,109.76,109.69,109.71,12878.0,92.152,92.2024,92.1436,92.1604,12878.0
2017-06-09 10:45:00,109.73,109.92,109.73,109.92,14888.0,92.1772,92.3368,92.1772,92.3368,14888.0
2017-06-09 10:50:00,109.89,109.98,109.84,109.95,11497.0,92.3116,92.3872,92.2696,92.362,11497.0
2017-06-09 10:55:00,109.96,109.99,109.9,109.98,13517.0,92.3704,92.3956,92.32,92.3872,13517.0
2017-06-09 11:00:00,109.98,109.99,109.87,109.92,21214.0,92.3872,92.3956,92.2948,92.3368,21214.0
2017-06-09 11:05:00,109.93,109.99,109.91,109.98,10183.0,92.3452,92.3956,92.3284,92.3872,10183.0
2017-06-09 11:10:00,109.98,109.99,109.88,109.88,31474.0,92.3872,92.3956,92.3032,92.3032,31474.0
2017-06-09 11:15:00,109.85,109.86,109.71,109.72,17136.0,92.278,92.2864,92.1604,92.1688,17136.0
2017-06-09 11:20:00,109.72,109.79,109.67,109.74,15854.0,92.1688,92.2276,92.1268,92.1856,15854.0
2017-06-09 11:25:00,109.76,109.76,109.68,109.72,10953.0,92.2024,92.2024,92.1352,92.1688,10953.0
2017-06-09 11:30:00,109.73,109.79,109.63,109.65,18056.0,92.1772,92.2276,92.0932,92.11,18056.0
2017-06-09 11:35:00,109.64,109.64,109.55,109.6,14007.0,92.1016,92.1016,92.026,92.068,14007.0
2017-06-09 11:40:00,109.61,109.68,109.48,109.68,24144.0,92.0764,92.1352,91.9672,92.1352,24144.0
2017-06-09 11:45:00,109.7,109.79,109.68,109.74,13547.0,92.152,92.2276,92.1352,92.1856,13547.0
2017-06-09 11:50:00,109.74,109.75,109.65,109.7,12441.0,92.1856,92.194,92.11,92.152,12441.0
2017-06-09 11:55:00,109.71,109.74,109.64,109.66,7664.0,92.1604,92.1856,92.1016,92.1184,7664.0
2017-06-09 12:00:00,109.67,109.67,109.58,109.63,12131.0,92.1268,92.1268,92.0512,92.0932,12131.0
2017-06-09 12:05:00,109.62,109.71,109.61,109.71,9360.0,92.0848,92.1604,92.0764,92.1604,9360.0
2017-06-09 12:10:00,109.73,109.78,109.72,109.76,19557.0,92.1772,92.2192,92.1688,92.2024,19557.0
2017-06-09 12:15:00,109.75,109.76,109.71,109.73,17145.0,92.194,92.2024,92.1604,92.1772,17145.0
2017-06-09 12:20:00,109.73,109.75,109.66,109.66,15258.0,92.1772,92.194,92.1184,92.1184,15258.0
2017-06-09 12:25:00,109.67,109.7,109.58,109.65,39247.0,92.1268,92.152,92.0512,92.11,39247.0
2017-06-09 12:30:00,109.66,109.67,109.55,109.56,11400.0,92.1184,92.1268,92.026,92.0344,11400.0
2017-06-09 12:35:00,109.56,109.56,109.47,109.52,9637.0,92.0344,92.0344,91.9588,92.0008,9637.0
2017-06-09 12:40:00,109.53,109.58,109.47,109.48,11295.0,92.0092,92.0512,91.9588,91.9672,11295.0
2017-06-09 12:45:00,109.48,109.58,109.47,109.51,9616.0,91.9672,92.0512,91.9588,91.9924,9616.0
2017-06-09 12:50:00,109.53,109.58,109.51,109.53,21449.0,92.0092,92.0512,91.9924,92.0092,21449.0
2017-06-09 12:55:00,109.54,109.57,109.51,109.52,9080.0,92.0176,92.0428,91.9924,92.0008,9080.0
2017-06-09 13:00:00,109.5,109.53,109.48,109.53,9384.0,91.984,92.0092,91.9672,92.0092,9384.0
2017-06-09 13:05:00,109.52,109.56,109.47,109.51,15699.0,92.0008,92.0344,91.9588,91.9924,15699.0
2017-06-09 13:10:00,109.5,109.53,109.42,109.48,11355.0,91.984,92.0092,91.9168,91.9672,11355.0
2017-06-09 13:15:00,109.48,109.5,109.38,109.44,12126.0,91.9672,91.984,91.8832,91.9336,12126.0
2017-06-09 13:20:00,109.42,109.52,109.42,109.47,30817.0,91.9168,92.0008,91.9168,91.9588,30817.0
2017-06-09 13:25:00,109.45,109.5,109.43,109.48,25279.0,91.942,91.984,91.9252,91.9672,25279.0
2017-06-09 13:30:00,109.48,109.52,109.4,109.52,10926.0,91.9672,92.0008,91.9,92.0008,10926.0
2017-06-09 13:35:00,109.5,109.5,109.41,109.46,9360.0,91.984,91.984,91.9084,91.9504,9360.0
2017-06-09 13:40:00,109.45,109.53,109.41,109.53,25553.0,91.942,92.0092,91.9084,92.0092,25553.0
2017-06-09 13:45:00,109.53,109.55,109.42,109.42,21333.0,92.0092,92.026,91.9168,91.9168,21333.0
2017-06-09 13:50:00,109.44,109.47,109.28,109.3,52521.0,91.9336,91.9588,91.7992,91.816,52521.0
2017-06-09 13:55:00,109.3,109.31,109.12,109.14,43479.0,91.816,91.8244,91.6648,91.6816,43479.0
2017-06-09 14:00:00,109.15,109.16,109.0,109.11,51180.0,91.69,91.6984,91.564,91.6564,51180.0
2017-06-09 14:05:00,109.12,109.14,109.06,109.06,17092.0,91.6648,91.6816,91.6144,91.6144,17092.0
2017-06-09 14:10:00,109.06,109.08,108.85,108.95,55196.0,91.6144,91.6312,91.438,91.522,55196.0
2017-06-09 14:15:00,108.97,109.07,108.95,108.99,26613.0,91.5388,91.6228,91.522,91.5556,26613.0
2017-06-09 14:20:00,108.98,109.04,108.91,108.96,26953.0,91.5472,91.5976,91.4884,91.5304,26953.0
2017-06-09 14:25:00,108.99,109.02,108.96,108.99,16086.0,91.5556,91.5808,91.5304,91.5556,16086.0
2017-06-09 14:30:00,108.99,109.09,108.98,109.01,23865.0,91.5556,91.6396,91.5472,91.5724,23865.0
2017-06-09 14:35:00,109.01,109.03,108.67,108.78,22369.0,91.5724,91.5892,91.2868,91.3792,22369.0
2017-06-09 14:40:00,108.76,108.79,108.61,108.63,18309.0,91.3624,91.3876,91.2364,91.2532,18309.0
2017-06-09 14:45:00,108.62,108.73,108.51,108.54,29083.0,91.2448,91.3372,91.1524,91.1776,29083.0
2017-06-09 14:50:00,108.52,108.64,108.51,108.64,37881.0,91.1608,91.2616,91.1524,91.2616,37881.0
2017-06-09 14:55:00,108.64,108.78,108.63,108.76,20264.0,91.2616,91.3792,91.2532,91.3624,20264.0
2017-06-09 15:00:00,108.77,109.15,108.76,109.09,23471.0,91.3708,91.69,91.3624,91.6396,23471.0
2017-06-09 15:05:00,109.09,109.35,109.02,109.35,20097.0,91.6396,91.858,91.5808,91.858,20097.0
2017-06-09 15:10:00,109.31,109.47,109.31,109.36,21009.0,91.8244,91.9588,91.8244,91.8664,21009.0
2017-06-09 15:15:00,109.37,109.49,109.28,109.49,12504.0,91.8748,91.9756,91.7992,91.9756,12504.0
2017-06-09 15:20:00,109.5,109.53,109.4,109.53,23421.0,91.984,92.0092,91.9,92.0092,23421.0
2017-06-09 15:25:00,109.51,109.66,109.46,109.63,31744.0,91.9924,92.1184,91.9504,92.0932,31744.0
2017-06-09 15:30:00,109.66,109.66,109.36,109.44,43056.0,92.1184,92.1184,91.8664,91.9336,43056.0
2017-06-09 15:35:00,109.43,109.51,109.41,109.44,44913.0,91.9252,91.9924,91.9084,91.9336,44913.0
2017-06-09 15:40:00,109.42,109.51,109.38,109.49,60703.0,91.9168,91.9924,91.8832,91.9756,60703.0
2017-06-09 15:45:00,109.51,109.69,109.47,109.65,72637.0,91.9924,92.1436,91.9588,92.11,72637.0
2017-06-09 15:50:00,109.65,109.78,109.64,109.75,76888.0,92.11,92.2192,92.1016,92.194,76888.0
2017-06-09 15:55:00,109.76,109.81,109.64,109.71,128564.0,92.2024,92.2444,92.1016,92.1604,128564.0
2017-06-12 09:30:00,109.65,110.15,109.61,109.94,50016.0,92.11,92.53,92.0764,92.3536,50016.0
2017-06-12 09:35:00,109.96,109.99,109.78,109.8,21929.0,92.3704,92.3956,92.2192,92.236,21929.0
2017-06-12 09:40:00,109.8,109.88,109.39,109.47,16293.0,92.236,92.3032,91.8916,91.9588,16293.0
2017-06-12 09:45:00,109.53,109.54,109.29,109.37,7702.0,92.0092,92.0176,91.8076,91.8748,7702.0
2017-06-12 09:50:00,109.44,109.52,109.32,109.47,13762.0,91.9336,92.0008,91.8328,91.9588,13762.0
2017-06-12 09:55:00,109.55,109.74,109.55,109.62,25025.0,92.026,92.1856,92.026,92.0848,25025.0
2017-06-12 10:00:00,109.61,109.68,109.41,109.55,20800.0,92.0764,92.1352,91.9084,92.026,20800.0
2017-06-12 10:05:00,109.56,109.61,109.39,109.42,11826.0,92.0344,92.0764,91.8916,91.9168,11826.0
2017-06-12 10:10:00,109.45,109.87,109.44,109.84,33412.0,91.942,92.2948,91.9336,92.2696,33412.0
2017-06-12 10:15:00,109.83,109.89,109.71,109.77,14667.0,92.2612,92.3116,92.1604,92.2108,14667.0
2017-06-12 10:20:00,109.81,110.08,109.78,110.05,12948.0,92.2444,92.4712,92.2192,92.446,12948.0
2017-06-12 10:25:00,110.02,110.05,109.83,109.99,14963.0,92.4208,92.446,92.2612,92.3956,14963.0
2017-06-12 10:30:00,109.98,110.06,109.73,109.87,10628.0,92.3872,92.4544,92.1772,92.2948,10628.0
2017-06-12 10:35:00,109.85,110.03,109.74,109.8,18365.0,92.278,92.4292,92.1856,92.236,18365.0
2017-06-12 10:40:00,109.78,110.0,109.77,109.9,36595.0,92.2192,92.404,92.2108,92.32,36595.0
2017-06-12 10:45:00,109.87,109.98,109.86,109.94,32780.0,92.2948,92.3872,92.2864,92.3536,32780.0
2017-06-12 10:50:00,109.95,110.03,109.85,109.97,27521.0,92.362,92.4292,92.278,92.3788,27521.0
2017-06-12 10:55:00,110.01,110.02,109.9,109.93,36179.0,92.4124,92.4208,92.32,92.3452,36179.0
2017-06-12 11:00:00,109.96,110.03,109.88,109.94,23558.0,92.3704,92.4292,92.3032,92.3536,23558.0
2017-06-12 11:05:00,109.95,110.06,109.92,110.03,23437.0,92.362,92.4544,92.3368,92.4292,23437.0
2017-06-12 11:10:00,110.04,110.11,109.86,109.94,53280.0,92.4376,92.4964,92.2864,92.3536,53280.0
2017-06-12 11:15:00,109.93,110.14,109.9,110.09,17779.0,92.3452,92.5216,92.32,92.4796,17779.0
2017-06-12 11:20:00,110.06,110.09,109.94,109.96,29932.0,92.4544,92.4796,92.3536,92.3704,29932.0
2017-06-12 11:25:00,109.96,110.04,109.9,109.93,27962.0,92.3704,92.4376,92.32,92.3452,27962.0
2017-06-12 11:30:00,109.96,110.02,109.86,109.91,34388.0,92.3704,92.4208,92.2864,92.3284,34388.0
2017-06-12 11:35:00,109.9,109.94,109.85,109.87,29430.0,92.32,92.3536,92.278,92.2948,29430.0
2017-06-12 11:40:00,109.86,109.95,109.84,109.89,15803.0,92.2864,92.362,92.2696,92.3116,15803.0
2017-06-12 11:45:00,109.89,109.96,109.73,109.73,21932.0,92.3116,92.3704,92.1772,92.1772,21932.0
2017-06-12 11:50:00,109.73,109.74,109.56,109.68,25531.0,92.1772,92.1856,92.0344,92.1352,25531.0
2017-06-12 11:55:00,109.66,109.78,109.63,109.69,20300.0,92.1184,92.2192,92.0932,92.1436,20300.0
2017-06-12 12:00:00,109.72,109.72,109.59,109.6,22027.0,92.1688,92.1688,92.0596,92.068,22027.0
2017-06-12 12:05:00,109.62,109.63,109.55,109.55,18044.0,92.0848,92.0932,92.026,92.026,18044.0
2017-06-12 12:10:00,109.58,109.65,109.57,109.62,22054.0,92.0512,92.11,92.0428,92.0848,22054.0
2017-06-12 12:15:00,109.62,109.64,109.49,109.57,36328.0,92.0848,92.1016,91.9756,92.0428,36328.0
2017-06-12 12:20:00,109.59,109.65,109.5,109.52,22010.0,92.0596,92.11,91.984,92.0008,22010.0
2017-06-12 12:25:00,109.54,109.6,109.51,109.53,15222.0,92.0176,92.068,91.9924,92.0092,15222.0
2017-06-12 12:30:00,109.54,109.62,109.54,109.56,16981.0,92.0176,92.0848,92.0176,92.0344,16981.0
2017-06-12 12:35:00,109.57,109.62,109.56,109.61,15000.0,92.0428,92.0848,92.0344,92.0764,15000.0
2017-06-12 12:40:00,109.61,109.66,109.58,109.65,15913.0,92.0764,92.1184,92.0512,92.11,15913.0
2017-06-12 12:45:00,109.64,109.67,109.56,109.65,13468.0,92.1016,92.1268,92.0344,92.11,13468.0
2017-06-12 12:50:00,109.65,109.78,109.65,109.72,10347.0,92.11,92.2192,92.11,92.1688,10347.0
2017-06-12 12:55:00,109.72,109.79,109.67,109.68,10579.0,92.1688,92.2276,92.1268,92.1352,10579.0
2017-06-12 13:00:00,109.64,109.72,109.62,109.69,10705.0,92.1016,92.1688,92.0848,92.1436,10705.0
2017-06-12 13:05:00,109.69,109.7,109.59,109.65,11980.0,92.1436,92.152,92.0596,92.11,11980.0
2017-06-12 13:10:00,109.62,109.72,109.59,109.7,7700.0,92.0848,92.1688,92.0596,92.152,7700.0
2017-06-12 13:15:00,109.73,109.78,109.68,109.77,8694.0,92.1772,92.2192,92.1352,92.2108,8694.0
2017-06-12 13:20:00,109.77,109.82,109.69,109.7,10150.0,92.2108,92.2528,92.1436,92.152,10150.0
2017-06-12 13:25:00,109.69,109.75,109.63,109.7,27947.0,92.1436,92.194,92.0932,92.152,27947.0
2017-06-12 13:30:00,109.7,109.76,109.66,109.68,18730.0,92.152,92.2024,92.1184,92.1352,18730.0
2017-06-12 13:35:00,109.68,109.75,109.67,109.71,9197.0,92.1352,92.194,92.1268,92.1604,9197.0
2017-06-12 13:40:00,109.71,109.72,109.66,109.67,13882.0,92.1604,92.1688,92.1184,92.1268,13882.0
2017-06-12 13:45:00,109.67,109.72,109.66,109.7,15788.0,92.1268,92.1688,92.1184,92.152,15788.0
2017-06-12 13:50:00,109.7,109.72,109.65,109.71,29098.0,92.152,92.1688,92.11,92.1604,29098.0
2017-06-12 13:55:00,109.7,109.73,109.62,109.65,25805.0,92.152,92.1772,92.0848,92.11,25805.0
2017-06-12 14:00:00,109.64,109.72,109.64,109.69,21519.0,92.1016,92.1688,92.1016,92.1436,21519.0
2017-06-12 14:05:00,109.68,109.77,109.66,109.73,42376.0,92.1352,92.2108,92.1184,92.1772,42376.0
2017-06-12 14:10:00,109.73,109.74,109.69,109.71,22386.0,92.1772,92.1856,92.1436,92.1604,22386.0
2017-06-12 14:15:00,109.72,109.72,109.63,109.67,40446.0,92.1688,92.1688,92.0932,92.1268,40446.0
2017-06-12 14:20:00,109.68,109.73,109.65,109.66,33246.0,92.1352,92.1772,92.11,92.1184,33246.0
2017-06-12 14:25:00,109.65,109.66,109.54,109.59,15545.0,92.11,92.1184,92.0176,92.0596,15545.0
2017-06-12 14:30:00,109.58,109.73,109.58,109.71,19566.0,92.0512,92.1772,92.0512,92.1604,19566.0
2017-06-12 14:35:00,109.7,109.75,109.69,109.73,25666.0,92.152,92.194,92.1436,92.1772,25666.0
2017-06-12 14:40:00,109.73,109.73,109.65,109.72,31923.0,92.1772,92.1772,92.11,92.1688,31923.0
2017-06-12 14:45:00,109.73,109.75,109.64,109.75,40590.0,92.1772,92.194,92.1016,92.194,40590.0
2017-06-12 14:50:00,109.75,109.75,109.65,109.66,37570.0,92.194,92.194,92.11,92.1184,37570.0
2017-06-12 14:55:00,109.65,109.74,109.63,109.72,47242.0,92.11,92.1856,92.0932,92.1688,47242.0
2017-06-12 15:00:00,109.72,109.73,109.66,109.66,44123.0,92.1688,92.1772,92.1184,92.1184,44123.0
2017-06-12 15:05:00,109.66,109.76,109.66,109.73,69529.0,92.1184,92.2024,92.1184,92.1772,69529.0
2017-06-12 15:10:00,109.72,109.75,109.7,109.73,66999.0,92.1688,92.194,92.152,92.1772,66999.0
2017-06-12 15:15:00,109.72,109.75,109.7,109.73,99872.0,92.1688,92.194,92.152,92.1772,99872.0
2017-06-12 15:20:00,109.73,109.95,109.73,109.95,60446.0,92.1772,92.362,92.1772,92.362,60446.0
2017-06-12 15:25:00,109.93,110.0,109.89,109.99,130141.0,92.3452,92.404,92.3116,92.3956,130141.0
2017-06-12 15:30:00,109.99,110.16,109.98,110.04,77851.0,92.3956,92.5384,92.3872,92.4376,77851.0
2017-06-12 15:35:00,110.05,110.05,109.97,110.02,125839.0,92.446,92.446,92.3788,92.4208,125839.0
2017-06-12 15:40:00,110.02,110.24,109.98,110.24,73344.0,92.4208,92.6056,92.3872,92.6056,73344.0
2017-06-12 15:45:00,110.24,110.24,110.15,110.18,75281.0,92.6056,92.6056,92.53,92.5552,75281.0
2017-06-12 15:50:00,110.18,110.21,110.01,110.1,176682.0,92.5552,92.5804,92.4124,92.488,176682.0
2017-06-12 15:55:00,110.1,110.16,110.05,110.09,229666.0,92.488,92.5384,92.446,92.4796,229666.0
2017-06-13 09:30:00,110.19,110.44,110.0,110.22,57570.0,92.5636,92.7736,92.404,92.5888,57570.0
2017-06-13 09:35:00,110.22,110.38,110.06,110.36,25471.0,92.5888,92.7232,92.4544,92.7064,25471.0
2017-06-13 09:40:00,110.35,110.66,110.28,110.59,18262.0,92.698,92.9584,92.6392,92.8996,18262.0
2017-06-13 09:45:00,110.6,110.68,110.39,110.58,71717.0,92.908,92.9752,92.7316,92.8912,71717.0
2017-06-13 09:50:00,110.58,110.58,110.33,110.4,20070.0,92.8912,92.8912,92.6812,92.74,20070.0
2017-06-13 09:55:00,110.41,110.42,110.27,110.39,28224.0,92.7484,92.7568,92.6308,92.7316,28224.0
2017-06-13 10:00:00,110.43,110.44,110.25,110.32,22072.0,92.7652,92.7736,92.614,92.6728,22072.0
2017-06-13 10:05:00,110.32,110.59,110.32,110.57,24393.0,92.6728,92.8996,92.6728,92.8828,24393.0
2017-06-13 10:10:00,110.62,110.9,110.61,110.72,20154.0,92.9248,93.16,92.9164,93.0088,20154.0
2017-06-13 10:15:00,110.74,110.87,110.6,110.86,13809.0,93.0256,93.1348,92.908,93.1264,13809.0
2017-06-13 10:20:00,110.86,110.98,110.8,110.88,19879.0,93.1264,93.2273,93.076,93.1432,19879.0
2017-06-13 10:25:00,110.86,110.91,110.77,110.85,11835.0,93.1264,93.1685,93.0508,93.118,11835.0
2017-06-13 10:30:00,110.85,110.92,110.84,110.86,20179.0,93.118,93.1769,93.1096,93.1264,20179.0
2017-06-13 10:35:00,110.87,110.89,110.76,110.84,17263.0,93.1348,93.1516,93.0424,93.1096,17263.0
2017-06-13 10:40:00,110.85,110.88,110.8,110.84,16957.0,93.118,93.1432,93.076,93.1096,16957.0
2017-06-13 10:45:00,110.86,110.88,110.8,110.84,16457.0,93.1264,93.1432,93.076,93.1096,16457.0
2017-06-13 10:50:00,110.85,110.9,110.8,110.81,15857.0,93.118,93.16,93.076,93.0844,15857.0
2017-06-13 10:55:00,110.85,110.94,110.84,110.87,15025.0,93.118,93.1937,93.1096,93.1348,15025.0
2017-06-13 11:00:00,110.83,110.86,110.75,110.82,13864.0,93.1012,93.1264,93.034,93.0928,13864.0
2017-06-13 11:05:00,110.83,110.93,110.82,110.88,13468.0,93.1012,93.1853,93.0928,93.1432,13468.0
2017-06-13 11:10:00,110.88,110.96,110.87,110.88,13642.0,93.1432,93.2105,93.1348,93.1432,13642.0
2017-06-13 11:15:00,110.87,110.97,110.78,110.91,15050.0,93.1348,93.2189,93.0592,93.1685,15050.0
2017-06-13 11:20:00,110.9,110.96,110.86,110.89,11968.0,93.16,93.2105,93.1264,93.1516,11968.0
2017-06-13 11:25:00,110.86,110.95,110.85,110.95,7568.0,93.1264,93.2021,93.118,93.2021,7568.0
2017-06-13 11:30:00,110.92,110.97,110.85,110.93,10470.0,93.1769,93.2189,93.118,93.1853,10470.0
2017-06-13 11:35:00,110.92,110.97,110.9,110.95,9406.0,93.1769,93.2189,93.16,93.2021,9406.0
2017-06-13 11:40:00,110.93,111.06,110.92,111.05,37053.0,93.1853,93.2945,93.1769,93.2861,37053.0
2017-06-13 11:45:00,111.05,111.19,111.05,111.19,16952.0,93.2861,93.4037,93.2861,93.4037,16952.0
2017-06-13 11:50:00,111.19,111.2,111.12,111.13,25502.0,93.4037,93.4121,93.3449,93.3533,25502.0
2017-06-13 11:55:00,111.13,111.2,111.11,111.16,17571.0,93.3533,93.4121,93.3365,93.3785,17571.0
2017-06-13 12:00:00,111.15,111.2,111.15,111.2,11942.0,93.3701,93.4121,93.3701,93.4121,11942.0
2017-06-13 12:05:00,111.18,111.18,111.08,111.09,18927.0,93.3953,93.3953,93.3113,93.3197,18927.0
2017-06-13 12:10:00,111.09,111.19,111.08,111.14,19880.0,93.3197,93.4037,93.3113,93.3617,19880.0
2017-06-13 12:15:00,111.15,111.21,111.13,111.18,12661.0,93.3701,93.4205,93.3533,93.3953,12661.0
2017-06-13 12:20:00,111.16,111.2,111.13,111.18,10583.0,93.3785,93.4121,93.3533,93.3953,10583.0
2017-06-13 12:25:00,111.17,111.19,111.14,111.15,10721.0,93.3869,93.4037,93.3617,93.3701,10721.0
2017-06-13 12:30:00,111.15,111.16,111.09,111.11,19407.0,93.3701,93.3785,93.3197,93.3365,19407.0
2017-06-13 12:35:00,111.11,111.16,111.11,111.13,14375.0,93.3365,93.3785,93.3365,93.3533,14375.0
2017-06-13 12:40:00,111.12,111.25,111.12,111.21,16958.0,93.3449,93.4541,93.3449,93.4205,16958.0
2017-06-13 12:45:00,111.21,111.3,111.21,111.29,15151.0,93.4205,93.4961,93.4205,93.4877,15151.0
2017-06-13 12:50:00,111.31,111.33,111.28,111.33,17384.0,93.5045,93.5213,93.4793,93.5213,17384.0
2017-06-13 12:55:00,111.33,111.48,111.31,111.47,30354.0,93.5213,93.6473,93.5045,93.6389,30354.0
2017-06-13 13:00:00,111.48,111.53,111.46,111.49,33739.0,93.6473,93.6893,93.6305,93.6557,33739.0
2017-06-13 13:05:00,111.49,111.49,111.36,111.42,17639.0,93.6557,93.6557,93.5465,93.5969,17639.0
2017-06-13 13:10:00,111.42,111.52,111.41,111.52,26263.0,93.5969,93.6809,93.5885,93.6809,26263.0
2017-06-13 13:15:00,111.5,111.61,111.49,111.58,29714.0,93.6641,93.7565,93.6557,93.7313,29714.0
2017-06-13 13:20:00,111.59,111.66,111.58,111.66,14244.0,93.7397,93.7985,93.7313,93.7985,14244.0
2017-06-13 13:25:00,111.63,111.63,111.49,111.52,15775.0,93.7733,93.7733,93.6557,93.6809,15775.0
2017-06-13 13:30:00,111.52,111.55,111.49,111.54,14286.0,93.6809,93.7061,93.6557,93.6977,14286.0
2017-06-13 13:35:00,111.53,111.58,111.49,111.49,22850.0,93.6893,93.7313,93.6557,93.6557,22850.0
2017-06-13 13:40:00,111.49,111.49,111.36,111.36,17032.0,93.6557,93.6557,93.5465,93.5465,17032.0
2017-06-13 13:45:00,111.35,111.42,111.35,111.4,14442.0,93.5381,93.5969,93.5381,93.5801,14442.0
2017-06-13 13:50:00,111.4,111.5,111.4,111.5,14863.0,93.5801,93.6641,93.5801,93.6641,14863.0
2017-06-13 13:55:00,111.5,111.51,111.43,111.45,15210.0,93.6641,93.6725,93.6053,93.6221,15210.0
2017-06-13 14:00:00,111.44,111.49,111.43,111.43,15496.0,93.6137,93.6557,93.6053,93.6053,15496.0
2017-06-13 14:05:00,111.44,111.5,111.37,111.42,23083.0,93.6137,93.6641,93.5549,93.5969,23083.0
2017-06-13 14:10:00,111.42,111.48,111.39,111.41,18551.0,93.5969,93.6473,93.5717,93.5885,18551.0
2017-06-13 14:15:00,111.4,111.41,111.34,111.35,15702.0,93.5801,93.5885,93.5297,93.5381,15702.0
2017-06-13 14:20:00,111.35,111.44,111.35,111.41,17945.0,93.5381,93.6137,93.5381,93.5885,17945.0
2017-06-13 14:25:00,111.39,111.42,111.34,111.36,41169.0,93.5717,93.5969,93.5297,93.5465,41169.0
2017-06-13 14:30:00,111.37,111.4,111.31,111.31,19164.0,93.5549,93.5801,93.5045,93.5045,19164.0
2017-06-13 14:35:00,111.32,111.39,111.3,111.38,19567.0,93.5129,93.5717,93.4961,93.5633,19567.0
2017-06-13 14:40:00,111.38,111.39,111.3,111.31,12538.0,93.5633,93.5717,93.4961,93.5045,12538.0
2017-06-13 14:45:00,111.31,111.4,111.31,111.38,16492.0,93.5045,93.5801,93.5045,93.5633,16492.0
2017-06-13 14:50:00,111.39,111.4,111.34,111.34,14598.0,93.5717,93.5801,93.5297,93.5297,14598.0
2017-06-13 14:55:00,111.33,111.33,111.19,111.26,16017.0,93.5213,93.5213,93.4037,93.4625,16017.0
2017-06-13 15:00:00,111.26,111.28,111.23,111.27,15583.0,93.4625,93.4793,93.4373,93.4709,15583.0
2017-06-13 15:05:00,111.27,111.27,111.18,111.23,20186.0,93.4709,93.4709,93.3953,93.4373,20186.0
2017-06-13 15:10:00,111.23,111.26,111.22,111.24,14987.0,93.4373,93.4625,93.4289,93.4457,14987.0
2017-06-13 15:15:00,111.23,111.26,111.21,111.25,20577.0,93.4373,93.4625,93.4205,93.4541,20577.0
2017-06-13 15:20:00,111.24,111.36,111.23,111.36,19734.0,93.4457,93.5465,93.4373,93.5465,19734.0
2017-06-13 15:25:00,111.36,111.53,111.36,111.53,25416.0,93.5465,93.6893,93.5465,93.6893,25416.0
2017-06-13 15:30:00,111.53,111.54,111.47,111.5,25544.0,93.6893,93.6977,93.6389,93.6641,25544.0
2017-06-13 15:35:00,111.48,111.49,111.35,111.38,51611.0,93.6473,93.6557,93.5381,93.5633,51611.0
2017-06-13 15:40:00,111.38,111.45,111.38,111.43,52134.0,93.5633,93.6221,93.5633,93.6053,52134.0
2017-06-13 15:45:00,111.43,111.57,111.43,111.57,62092.0,93.6053,93.7229,93.6053,93.7229,62092.0
2017-06-13 15:50:00,111.56,111.57,111.43,111.48,82299.0,93.7145,93.7229,93.6053,93.6473,82299.0
2017-06-13 15:55:00,111.48,111.59,111.43,111.54,157236.0,93.6473,93.7397,93.6053,93.6977,157236.0
2017-06-14 09:30:00,111.7,111.72,110.88,111.04,54397.0,93.8321,93.8489,93.1432,93.2777,54397.0
2017-06-14 09:35:00,111.03,111.58,110.96,111.57,32439.0,93.2693,93.7313,93.2105,93.7229,32439.0
2017-06-14 09:40:00,111.58,111.64,111.3,111.61,47302.0,93.7313,93.7817,93.4961,93.7565,47302.0
2017-06-14 09:45:00,111.61,111.71,111.27,111.28,54044.0,93.7565,93.8405,93.4709,93.4793,54044.0
2017-06-14 09:50:00,111.3,111.54,111.24,111.27,22822.0,93.4961,93.6977,93.4457,93.4709,22822.0
2017-06-14 09:55:00,111.31,111.43,111.19,111.23,23635.0,93.5045,93.6053,93.4037,93.4373,23635.0
2017-06-14 10:00:00,111.21,111.32,110.91,111.04,42627.0,93.4205,93.5129,93.1685,93.2777,42627.0
2017-06-14 10:05:00,111.05,111.11,110.9,110.92,29286.0,93.2861,93.3365,93.16,93.1769,29286.0
2017-06-14 10:10:00,110.91,111.03,110.84,111.03,33508.0,93.1685,93.2693,93.1096,93.2693,33508.0
2017-06-14 10:15:00,111.02,111.14,111.01,111.02,28895.0,93.2609,93.3617,93.2525,93.2609,28895.0
2017-06-14 10:20:00,111.02,111.02,110.9,110.91,38540.0,93.2609,93.2609,93.16,93.1685,38540.0
2017-06-14 10:25:00,110.91,111.05,110.9,111.02,39107.0,93.1685,93.2861,93.16,93.2609,39107.0
2017-06-14 10:30:00,111.0,111.02,110.68,110.86,43701.0,93.2441,93.2609,92.9752,93.1264,43701.0
2017-06-14 10:35:00,110.86,110.91,110.79,110.88,29863.0,93.1264,93.1685,93.0676,93.1432,29863.0
2017-06-14 10:40:00,110.89,110.9,110.83,110.88,22814.0,93.1516,93.16,93.1012,93.1432,22814.0
2017-06-14 10:45:00,110.88,110.9,110.7,110.82,45434.0,93.1432,93.16,92.992,93.0928,45434.0
2017-06-14 10:50:00,110.8,110.86,110.76,110.84,12479.0,93.076,93.1264,93.0424,93.1096,12479.0
2017-06-14 10:55:00,110.84,110.95,110.84,110.95,23890.0,93.1096,93.2021,93.1096,93.2021,23890.0
2017-06-14 11:00:00,110.97,111.06,110.92,110.99,24190.0,93.2189,93.2945,93.1769,93.2357,24190.0
2017-06-14 11:05:00,110.98,111.13,110.98,111.13,30106.0,93.2273,93.3533,93.2273,93.3533,30106.0
2017-06-14 11:10:00,111.11,111.19,111.08,111.09,19699.0,93.3365,93.4037,93.3113,93.3197,19699.0
2017-06-14 11:15:00,111.09,111.14,111.08,111.1,9607.0,93.3197,93.3617,93.3113,93.3281,9607.0
2017-06-14 11:20:00,111.1,111.16,111.06,111.14,38652.0,93.3281,93.3785,93.2945,93.3617,38652.0
2017-06-14 11:25:00,111.15,111.15,111.03,111.05,12974.0,93.3701,93.3701,93.2693,93.2861,12974.0
2017-06-14 11:30:00,111.07,111.08,110.8,110.8,18810.0,93.3029,93.3113,93.076,93.076,18810.0
2017-06-14 11:35:00,110.79,110.87,110.78,110.78,17644.0,93.0676,93.1348,93.0592,93.0592,17644.0
2017-06-14 11:40:00,110.78,110.81,110.6,110.66,35707.0,93.0592,93.0844,92.908,92.9584,35707.0
2017-06-14 11:45:00,110.66,110.68,110.47,110.53,41723.0,92.9584,92.9752,92.7988,92.8492,41723.0
2017-06-14 11:50:00,110.53,110.58,110.5,110.55,19611.0,92.8492,92.8912,92.824,92.866,19611.0
2017-06-14 11:55:00,110.55,110.62,110.53,110.61,17617.0,92.866,92.9248,92.8492,92.9164,17617.0
2017-06-14 12:00:00,110.6,110.61,110.43,110.47,13335.0,92.908,92.9164,92.7652,92.7988,13335.0
2017-06-14 12:05:00,110.46,110.53,110.38,110.44,22481.0,92.7904,92.8492,92.7232,92.7736,22481.0
2017-06-14 12:10:00,110.43,110.55,110.43,110.5,18913.0,92.7652,92.866,92.7652,92.824,18913.0
2017-06-14 12:15:00,110.5,110.6,110.5,110.58,17832.0,92.824,92.908,92.824,92.8912,17832.0
2017-06-14 12:20:00,110.6,110.66,110.49,110.49,10745.0,92.908,92.9584,92.8156,92.8156,10745.0
2017-06-14 12:25:00,110.53,110.54,110.48,110.48,11980.0,92.8492,92.8576,92.8072,92.8072,11980.0
2017-06-14 12:30:00,110.47,110.52,110.45,110.48,9315.0,92.7988,92.8408,92.782,92.8072,9315.0
2017-06-14 12:35:00,110.47,110.47,110.42,110.44,13646.0,92.7988,92.7988,92.7568,92.7736,13646.0
2017-06-14 12:40:00,110.44,110.45,110.34,110.34,15845.0,92.7736,92.782,92.6896,92.6896,15845.0
2017-06-14 12:45:00,110.35,110.35,110.25,110.25,21118.0,92.698,92.698,92.614,92.614,21118.0
2017-06-14 12:50:00,110.25,110.25,110.05,110.07,26868.0,92.614,92.614,92.446,92.4628,26868.0
2017-06-14 12:55:00,110.08,110.11,109.98,110.01,34079.0,92.4712,92.4964,92.3872,92.4124,34079.0
2017-06-14 13:00:00,110.02,110.3,110.02,110.24,28705.0,92.4208,92.656,92.4208,92.6056,28705.0
2017-06-14 13:05:00,110.24,110.26,110.16,110.21,13423.0,92.6056,92.6224,92.5384,92.5804,13423.0
2017-06-14 13:10:00,110.22,110.23,110.12,110.13,21727.0,92.5888,92.5972,92.5048,92.5132,21727.0
2017-06-14 13:15:00,110.14,110.15,110.04,110.04,28273.0,92.5216,92.53,92.4376,92.4376,28273.0
2017-06-14 13:20:00,110.04,110.07,109.97,109.98,21886.0,92.4376,92.4628,92.3788,92.3872,21886.0
2017-06-14 13:25:00,109.98,110.01,109.93,109.95,16453.0,92.3872,92.4124,92.3452,92.362,16453.0
2017-06-14 13:30:00,109.95,109.95,109.84,109.87,26674.0,92.362,92.362,92.2696,92.2948,26674.0
2017-06-14 13:35:00,109.86,109.86,109.5,109.5,61936.0,92.2864,92.2864,91.984,91.984,61936.0
2017-06-14 13:40:00,109.52,109.67,109.51,109.64,39972.0,92.0008,92.1268,91.9924,92.1016,39972.0
2017-06-14 13:45:00,109.63,109.76,109.58,109.76,28156.0,92.0932,92.2024,92.0512,92.2024,28156.0
2017-06-14 13:50:00,109.76,109.81,109.62,109.64,30961.0,92.2024,92.2444,92.0848,92.1016,30961.0
2017-06-14 13:55:00,109.64,109.77,109.59,109.76,41359.0,92.1016,92.2108,92.0596,92.2024,41359.0
2017-06-14 14:00:00,109.81,110.05,109.8,109.83,27113.0,92.2444,92.446,92.236,92.2612,27113.0
2017-06-14 14:05:00,109.82,109.98,109.77,109.81,18332.0,92.2528,92.3872,92.2108,92.2444,18332.0
2017-06-14 14:10:00,109.81,109.83,109.62,109.7,27605.0,92.2444,92.2612,92.0848,92.152,27605.0
2017-06-14 14:15:00,109.65,109.69,109.54,109.67,21199.0,92.11,92.1436,92.0176,92.1268,21199.0
2017-06-14 14:20:00,109.64,109.91,109.6,109.82,57342.0,92.1016,92.3284,92.068,92.2528,57342.0
2017-06-14 14:25:00,109.82,109.95,109.81,109.94,16315.0,92.2528,92.362,92.2444,92.3536,16315.0
2017-06-14 14:30:00,109.92,109.94,109.83,109.91,19181.0,92.3368,92.3536,92.2612,92.3284,19181.0
2017-06-14 14:35:00,109.89,109.9,109.68,109.68,22172.0,92.3116,92.32,92.1352,92.1352,22172.0
2017-06-14 14:40:00,109.69,109.71,109.36,109.39,27331.0,92.1436,92.1604,91.8664,91.8916,27331.0
2017-06-14 14:45:00,109.35,109.58,109.35,109.48,22684.0,91.858,92.0512,91.858,91.9672,22684.0
2017-06-14 14:50:00,109.48,109.49,109.41,109.41,22578.0,91.9672,91.9756,91.9084,91.9084,22578.0
2017-06-14 14:55:00,109.4,109.46,109.36,109.44,15280.0,91.9,91.9504,91.8664,91.9336,15280.0
2017-06-14 15:00:00,109.45,109.56,109.36,109.56,23346.0,91.942,92.0344,91.8664,92.0344,23346.0
2017-06-14 15:05:00,109.56,109.69,109.56,109.6,29280.0,92.0344,92.1436,92.0344,92.068,29280.0
2017-06-14 15:10:00,109.59,109.59,109.38,109.47,31288.0,92.0596,92.0596,91.8832,91.9588,31288.0
2017-06-14 15:15:00,109.46,109.56,109.46,109.55,18018.0,91.9504,92.0344,91.9504,92.026,18018.0
2017-06-14 15:20:00,109.54,109.64,109.51,109.63,26313.0,92.0176,92.1016,91.9924,92.0932,26313.0
2017-06-14 15:25:00,109.63,109.75,109.63,109.67,31166.0,92.0932,92.194,92.0932,92.1268,31166.0
2017-06-14 15:30:00,109.65,109.66,109.54,109.61,28180.0,92.11,92.1184,92.0176,92.0764,28180.0
2017-06-14 15:35:00,109.62,109.65,109.56,109.61,25566.0,92.0848,92.11,92.0344,92.0764,25566.0
2017-06-14 15:40:00,109.6,109.61,109.49,109.58,43225.0,92.068,92.0764,91.9756,92.0512,43225.0
2017-06-14 15:45:00,109.58,109.71,109.56,109.7,50971.0,92.0512,92.1604,92.0344,92.152,50971.0
2017-06-14 15:50:00,109.7,109.75,109.61,109.72,91654.0,92.152,92.194,92.0764,92.1688,91654.0
2017-06-14 15:55:00,109.73,109.85,109.68,109.77,125299.0,92.1772,92.278,92.1352,92.2108,125299.0
2017-06-15 09:30:00,109.03,109.25,108.82,109.23,60539.0,91.5892,91.774,91.4128,91.7572,60539.0
2017-06-15 09:35:00,109.24,109.43,109.14,109.42,14229.0,91.7656,91.9252,91.6816,91.9168,14229.0
2017-06-15 09:40:00,109.41,109.42,109.23,109.25,20583.0,91.9084,91.9168,91.7572,91.774,20583.0
2017-06-15 09:45:00,109.23,109.23,109.13,109.19,19033.0,91.7572,91.7572,91.6732,91.7236,19033.0
2017-06-15 09:50:00,109.18,109.47,109.18,109.4,22547.0,91.7152,91.9588,91.7152,91.9,22547.0
2017-06-15 09:55:00,109.43,109.74,109.37,109.69,12193.0,91.9252,92.1856,91.8748,92.1436,12193.0
2017-06-15 10:00:00,109.69,109.89,109.55,109.6,41586.0,92.1436,92.3116,92.026,92.068,41586.0
2017-06-15 10:05:00,109.62,109.64,109.33,109.35,11939.0,92.0848,92.1016,91.8412,91.858,11939.0
2017-06-15 10:10:00,109.39,109.52,109.36,109.43,17234.0,91.8916,92.0008,91.8664,91.9252,17234.0
2017-06-15 10:15:00,109.42,109.49,109.3,109.34,14997.0,91.9168,91.9756,91.816,91.8496,14997.0
2017-06-15 10:20:00,109.33,109.37,109.27,109.27,17114.0,91.8412,91.8748,91.7908,91.7908,17114.0
2017-06-15 10:25:00,109.29,109.43,109.27,109.43,14896.0,91.8076,91.9252,91.7908,91.9252,14896.0
2017-06-15 10:30:00,109.44,109.64,109.42,109.63,30468.0,91.9336,92.1016,91.9168,92.0932,30468.0
2017-06-15 10:35:00,109.64,109.79,109.58,109.73,26985.0,92.1016,92.2276,92.0512,92.1772,26985.0
2017-06-15 10:40:00,109.73,109.79,109.65,109.69,22976.0,92.1772,92.2276,92.11,92.1436,22976.0
2017-06-15 10:45:00,109.68,109.8,109.67,109.76,18943.0,92.1352,92.236,92.1268,92.2024,18943.0
2017-06-15 10:50:00,109.73,109.78,109.69,109.74,19049.0,92.1772,92.2192,92.1436,92.1856,19049.0
2017-06-15 10:55:00,109.74,109.87,109.71,109.8,20932.0,92.1856,92.2948,92.1604,92.236,20932.0
2017-06-15 11:00:00,109.81,109.96,109.78,109.95,23449.0,92.2444,92.3704,92.2192,92.362,23449.0
2017-06-15 11:05:00,109.96,110.1,109.91,109.98,22551.0,92.3704,92.488,92.3284,92.3872,22551.0
2017-06-15 11:10:00,109.97,110.06,109.92,109.97,17136.0,92.3788,92.4544,92.3368,92.3788,17136.0
2017-06-15 11:15:00,110.0,110.08,109.98,110.02,19285.0,92.404,92.4712,92.3872,92.4208,19285.0
2017-06-15 11:20:00,110.02,110.19,110.0,110.19,16921.0,92.4208,92.5636,92.404,92.5636,16921.0
2017-06-15 11:25:00,110.19,110.3,110.11,110.26,101736.0,92.5636,92.656,92.4964,92.6224,101736.0
2017-06-15 11:30:00,110.27,110.43,110.26,110.38,11866.0,92.6308,92.7652,92.6224,92.7232,11866.0
2017-06-15 11:35:00,110.4,110.4,110.25,110.28,15393.0,92.74,92.74,92.614,92.6392,15393.0
2017-06-15 11:40:00,110.3,110.41,110.3,110.36,13341.0,92.656,92.7484,92.656,92.7064,13341.0
2017-06-15 11:45:00,110.32,110.32,110.19,110.19,9674.0,92.6728,92.6728,92.5636,92.5636,9674.0
2017-06-15 11:50:00,110.19,110.22,110.12,110.14,12685.0,92.5636,92.5888,92.5048,92.5216,12685.0
2017-06-15 11:55:00,110.15,110.16,109.93,109.99,17927.0,92.53,92.5384,92.3452,92.3956,17927.0
2017-06-15 12:00:00,110.0,110.0,109.85,109.86,26891.0,92.404,92.404,92.278,92.2864,26891.0
2017-06-15 12:05:00,109.87,109.91,109.82,109.82,13384.0,92.2948,92.3284,92.2528,92.2528,13384.0
2017-06-15 12:10:00,109.82,109.83,109.76,109.76,5802.0,92.2528,92.2612,92.2024,92.2024,5802.0
2017-06-15 12:15:00,109.74,109.77,109.72,109.75,10470.0,92.1856,92.2108,92.1688,92.194,10470.0
2017-06-15 12:20:00,109.76,109.83,109.74,109.77,13481.0,92.2024,92.2612,92.1856,92.2108,13481.0
2017-06-15 12:25:00,109.77,109.79,109.71,109.74,9876.0,92.2108,92.2276,92.1604,92.1856,9876.0
2017-06-15 12:30:00,109.74,109.76,109.7,109.71,10591.0,92.1856,92.2024,92.152,92.1604,10591.0
2017-06-15 12:35:00,109.71,109.76,109.7,109.76,17842.0,92.1604,92.2024,92.152,92.2024,17842.0
2017-06-15 12:40:00,109.76,109.79,109.72,109.79,18048.0,92.2024,92.2276,92.1688,92.2276,18048.0
2017-06-15 12:45:00,109.8,109.86,109.79,109.82,11949.0,92.236,92.2864,92.2276,92.2528,11949.0
2017-06-15 12:50:00,109.81,109.9,109.81,109.86,7009.0,92.2444,92.32,92.2444,92.2864,7009.0
2017-06-15 12:55:00,109.88,109.9,109.82,109.89,11725.0,92.3032,92.32,92.2528,92.3116,11725.0
2017-06-15 13:00:00,109.87,109.97,109.84,109.97,8886.0,92.2948,92.3788,92.2696,92.3788,8886.0
2017-06-15 13:05:00,109.93,110.02,109.93,109.94,7363.0,92.3452,92.4208,92.3452,92.3536,7363.0
2017-06-15 13:10:00,109.94,110.04,109.89,110.0,10204.0,92.3536,92.4376,92.3116,92.404,10204.0
2017-06-15 13:15:00,110.0,110.0,109.9,109.95,10231.0,92.404,92.404,92.32,92.362,10231.0
2017-06-15 13:20:00,109.95,109.99,109.86,109.94,23194.0,92.362,92.3956,92.2864,92.3536,23194.0
2017-06-15 13:25:00,109.95,110.02,109.93,109.95,9814.0,92.362,92.4208,92.3452,92.362,9814.0
2017-06-15 13:30:00,109.97,110.07,109.95,110.07,11098.0,92.3788,92.4628,92.362,92.4628,11098.0
2017-06-15 13:35:00,110.07,110.07,109.99,110.05,14596.0,92.4628,92.4628,92.3956,92.446,14596.0
2017-06-15 13:40:00,110.05,110.23,110.05,110.16,22815.0,92.446,92.5972,92.446,92.5384,22815.0
2017-06-15 13:45:00,110.14,110.16,110.05,110.12,8330.0,92.5216,92.5384,92.446,92.5048,8330.0
2017-06-15 13:50:00,110.13,110.23,110.11,110.23,11673.0,92.5132,92.5972,92.4964,92.5972,11673.0
2017-06-15 13:55:00,110.22,110.27,110.12,110.12,18582.0,92.5888,92.6308,92.5048,92.5048,18582.0
2017-06-15 14:00:00,110.14,110.14,110.06,110.14,20133.0,92.5216,92.5216,92.4544,92.5216,20133.0
2017-06-15 14:05:00,110.15,110.2,110.07,110.2,8912.0,92.53,92.572,92.4628,92.572,8912.0
2017-06-15 14:10:00,110.19,110.19,110.09,110.16,9253.0,92.5636,92.5636,92.4796,92.5384,9253.0
2017-06-15 14:15:00,110.15,110.15,110.05,110.13,15886.0,92.53,92.53,92.446,92.5132,15886.0
2017-06-15 14:20:00,110.11,110.21,110.09,110.19,16071.0,92.4964,92.5804,92.4796,92.5636,16071.0
2017-06-15 14:25:00,110.18,110.27,110.15,110.19,25665.0,92.5552,92.6308,92.53,92.5636,25665.0
2017-06-15 14:30:00,110.17,110.26,110.17,110.25,19313.0,92.5468,92.6224,92.5468,92.614,19313.0
2017-06-15 14:35:00,110.25,110.28,110.21,110.24,12516.0,92.614,92.6392,92.5804,92.6056,12516.0
2017-06-15 14:40:00,110.25,110.4,110.23,110.39,29374.0,92.614,92.74,92.5972,92.7316,29374.0
2017-06-15 14:45:00,110.38,110.47,110.37,110.44,14612.0,92.7232,92.7988,92.7148,92.7736,14612.0
2017-06-15 14:50:00,110.45,110.53,110.43,110.43,21974.0,92.782,92.8492,92.7652,92.7652,21974.0
2017-06-15 14:55:00,110.44,110.48,110.38,110.47,13647.0,92.7736,92.8072,92.7232,92.7988,13647.0
2017-06-15 15:00:00,110.47,110.56,110.43,110.53,30519.0,92.7988,92.8744,92.7652,92.8492,30519.0
2017-06-15 15:05:00,110.53,110.56,110.43,110.54,19924.0,92.8492,92.8744,92.7652,92.8576,19924.0
2017-06-15 15:10:00,110.57,110.65,110.52,110.64,21148.0,92.8828,92.95,92.8408,92.9416,21148.0
2017-06-15 15:15:00,110.65,110.8,110.65,110.77,25836.0,92.95,93.076,92.95,93.0508,25836.0
2017-06-15 15:20:00,110.77,110.77,110.68,110.7,27271.0,93.0508,93.0508,92.9752,92.992,27271.0
2017-06-15 15:25:00,110.7,110.79,110.7,110.76,35933.0,92.992,93.0676,92.992,93.0424,35933.0
2017-06-15 15:30:00,110.75,110.81,110.67,110.67,49280.0,93.034,93.0844,92.9668,92.9668,49280.0
2017-06-15 15:35:00,110.67,110.69,110.53,110.53,74419.0,92.9668,92.9836,92.8492,92.8492,74419.0
2017-06-15 15:40:00,110.53,110.55,110.48,110.51,67706.0,92.8492,92.866,92.8072,92.8324,67706.0
2017-06-15 15:45:00,110.5,110.64,110.48,110.62,63568.0,92.824,92.9416,92.8072,92.9248,63568.0
2017-06-15 15:50:00,110.61,110.64,110.56,110.57,124084.0,92.9164,92.9416,92.8744,92.8828,124084.0
2017-06-15 15:55:00,110.56,110.66,110.48,110.66,106014.0,92.8744,92.9584,92.8072,92.9584,106014.0
2017-06-16 09:30:00,110.86,110.91,110.38,110.52,495524.0,93.1264,93.1685,92.7232,92.8408,495524.0
2017-06-16 09:35:00,110.66,110.71,110.28,110.38,20798.0,92.9584,93.0004,92.6392,92.7232,20798.0
2017-06-16 09:40:00,110.42,110.69,110.33,110.39,27102.0,92.7568,92.9836,92.6812,92.7316,27102.0
2017-06-16 09:45:00,110.44,110.59,110.27,110.54,19283.0,92.7736,92.8996,92.6308,92.8576,19283.0
2017-06-16 09:50:00,110.54,110.78,110.35,110.71,20920.0,92.8576,93.0592,92.698,93.0004,20920.0
2017-06-16 09:55:00,110.67,110.72,110.56,110.65,16474.0,92.9668,93.0088,92.8744,92.95,16474.0
2017-06-16 10:00:00,110.66,110.76,110.53,110.65,18772.0,92.9584,93.0424,92.8492,92.95,18772.0
2017-06-16 10:05:00,110.63,110.68,110.47,110.54,23742.0,92.9332,92.9752,92.7988,92.8576,23742.0
2017-06-16 10:10:00,110.56,110.67,110.49,110.55,18881.0,92.8744,92.9668,92.8156,92.866,18881.0
2017-06-16 10:15:00,110.57,110.75,110.57,110.65,17214.0,92.8828,93.034,92.8828,92.95,17214.0
2017-06-16 10:20:00,110.65,110.68,110.49,110.52,17992.0,92.95,92.9752,92.8156,92.8408,17992.0
2017-06-16 10:25:00,110.52,110.52,110.33,110.39,18782.0,92.8408,92.8408,92.6812,92.7316,18782.0
2017-06-16 10:30:00,110.38,110.44,110.3,110.38,23230.0,92.7232,92.7736,92.656,92.7232,23230.0
2017-06-16 10:35:00,110.38,110.48,110.38,110.43,14436.0,92.7232,92.8072,92.7232,92.7652,14436.0
2017-06-16 10:40:00,110.43,110.55,110.43,110.49,21275.0,92.7652,92.866,92.7652,92.8156,21275.0
2017-06-16 10:45:00,110.47,110.51,110.39,110.42,11002.0,92.7988,92.8324,92.7316,92.7568,11002.0
2017-06-16 10:50:00,110.44,110.44,110.21,110.25,7617.0,92.7736,92.7736,92.5804,92.614,7617.0
2017-06-16 10:55:00,110.25,110.47,110.25,110.36,45822.0,92.614,92.7988,92.614,92.7064,45822.0
2017-06-16 11:00:00,110.36,110.4,110.28,110.34,15453.0,92.7064,92.74,92.6392,92.6896,15453.0
2017-06-16 11:05:00,110.35,110.38,110.13,110.13,27168.0,92.698,92.7232,92.5132,92.5132,27168.0
2017-06-16 11:10:00,110.14,110.2,110.1,110.2,21109.0,92.5216,92.572,92.488,92.572,21109.0
2017-06-16 11:15:00,110.21,110.25,110.18,110.2,27145.0,92.5804,92.614,92.5552,92.572,27145.0
2017-06-16 11:20:00,110.2,110.26,110.19,110.22,15550.0,92.572,92.6224,92.5636,92.5888,15550.0
2017-06-16 11:25:00,110.2,110.21,110.1,110.15,17157.0,92.572,92.5804,92.488,92.53,17157.0
2017-06-16 11:30:00,110.14,110.21,110.08,110.19,19515.0,92.5216,92.5804,92.4712,92.5636,19515.0
2017-06-16 11:35:00,110.16,110.22,110.14,110.18,11309.0,92.5384,92.5888,92.5216,92.5552,11309.0
2017-06-16 11:40:00,110.18,110.21,110.05,110.18,37802.0,92.5552,92.5804,92.446,92.5552,37802.0
2017-06-16 11:45:00,110.16,110.16,109.99,110.01,13834.0,92.5384,92.5384,92.3956,92.4124,13834.0
2017-06-16 11:50:00,110.01,110.02,109.94,110.0,16999.0,92.4124,92.4208,92.3536,92.404,16999.0
2017-06-16 11:55:00,109.99,110.15,109.99,110.09,35825.0,92.3956,92.53,92.3956,92.4796,35825.0
2017-06-16 12:00:00,110.09,110.22,110.09,110.22,11896.0,92.4796,92.5888,92.4796,92.5888,11896.0
2017-06-16 12:05:00,110.22,110.3,110.21,110.28,17251.0,92.5888,92.656,92.5804,92.6392,17251.0
2017-06-16 12:10:00,110.27,110.38,110.26,110.3,35469.0,92.6308,92.7232,92.6224,92.656,35469.0
2017-06-16 12:15:00,110.31,110.37,110.3,110.35,12201.0,92.6644,92.7148,92.656,92.698,12201.0
2017-06-16 12:20:00,110.36,110.36,110.3,110.3,11157.0,92.7064,92.7064,92.656,92.656,11157.0
2017-06-16 12:25:00,110.29,110.33,110.23,110.33,9968.0,92.6476,92.6812,92.5972,92.6812,9968.0
2017-06-16 12:30:00,110.32,110.41,110.32,110.41,8249.0,92.6728,92.7484,92.6728,92.7484,8249.0
2017-06-16 12:35:00,110.4,110.41,110.33,110.36,11089.0,92.74,92.7484,92.6812,92.7064,11089.0
2017-06-16 12:40:00,110.36,110.41,110.34,110.4,9348.0,92.7064,92.7484,92.6896,92.74,9348.0
2017-06-16 12:45:00,110.39,110.41,110.36,110.36,16419.0,92.7316,92.7484,92.7064,92.7064,16419.0
2017-06-16 12:50:00,110.35,110.39,110.35,110.39,4852.0,92.698,92.7316,92.698,92.7316,4852.0
2017-06-16 12:55:00,110.39,110.39,110.3,110.34,10128.0,92.7316,92.7316,92.656,92.6896,10128.0
2017-06-16 13:00:00,110.33,110.33,110.23,110.29,9541.0,92.6812,92.6812,92.5972,92.6476,9541.0
2017-06-16 13:05:00,110.3,110.31,110.18,110.18,11858.0,92.656,92.6644,92.5552,92.5552,11858.0
2017-06-16 13:10:00,110.21,110.22,110.09,110.09,8237.0,92.5804,92.5888,92.4796,92.4796,8237.0
2017-06-16 13:15:00,110.11,110.13,110.04,110.13,20174.0,92.4964,92.5132,92.4376,92.5132,20174.0
2017-06-16 13:20:00,110.13,110.24,110.12,110.23,16855.0,92.5132,92.6056,92.5048,92.5972,16855.0
2017-06-16 13:25:00,110.23,110.26,110.19,110.21,9783.0,92.5972,92.6224,92.5636,92.5804,9783.0
2017-06-16 13:30:00,110.2,110.26,110.19,110.25,9496.0,92.572,92.6224,92.5636,92.614,9496.0
2017-06-16 13:35:00,110.27,110.28,110.24,110.27,8670.0,92.6308,92.6392,92.6056,92.6308,8670.0
2017-06-16 13:40:00,110.28,110.32,110.27,110.28,9944.0,92.6392,92.6728,92.6308,92.6392,9944.0
2017-06-16 13:45:00,110.28,110.29,110.25,110.29,9019.0,92.6392,92.6476,92.614,92.6476,9019.0
2017-06-16 13:50:00,110.29,110.36,110.29,110.31,12193.0,92.6476,92.7064,92.6476,92.6644,12193.0
2017-06-16 13:55:00,110.31,110.34,110.29,110.32,10658.0,92.6644,92.6896,92.6476,92.6728,10658.0
2017-06-16 14:00:00,110.32,110.38,110.3,110.32,10176.0,92.6728,92.7232,92.656,92.6728,10176.0
2017-06-16 14:05:00,110.33,110.42,110.32,110.41,15027.0,92.6812,92.7568,92.6728,92.7484,15027.0
2017-06-16 14:10:00,110.41,110.42,110.36,110.36,17555.0,92.7484,92.7568,92.7064,92.7064,17555.0
2017-06-16 14:15:00,110.36,110.5,110.35,110.48,29372.0,92.7064,92.824,92.698,92.8072,29372.0
2017-06-16 14:20:00,110.46,110.58,110.44,110.58,29087.0,92.7904,92.8912,92.7736,92.8912,29087.0
2017-06-16 14:25:00,110.59,110.63,110.57,110.57,20421.0,92.8996,92.9332,92.8828,92.8828,20421.0
2017-06-16 14:30:00,110.57,110.68,110.56,110.65,20577.0,92.8828,92.9752,92.8744,92.95,20577.0
2017-06-16 14:35:00,110.66,110.66,110.54,110.55,29495.0,92.9584,92.9584,92.8576,92.866,29495.0
2017-06-16 14:40:00,110.55,110.57,110.49,110.52,28195.0,92.866,92.8828,92.8156,92.8408,28195.0
2017-06-16 14:45:00,110.51,110.57,110.46,110.56,28620.0,92.8324,92.8828,92.7904,92.8744,28620.0
2017-06-16 14:50:00,110.57,110.62,110.54,110.61,26771.0,92.8828,92.9248,92.8576,92.9164,26771.0
2017-06-16 14:55:00,110.62,110.68,110.61,110.64,17436.0,92.9248,92.9752,92.9164,92.9416,17436.0
2017-06-16 15:00:00,110.64,110.67,110.59,110.6,24809.0,92.9416,92.9668,92.8996,92.908,24809.0
2017-06-16 15:05:00,110.61,110.67,110.6,110.67,23904.0,92.9164,92.9668,92.908,92.9668,23904.0
2017-06-16 15:10:00,110.67,110.75,110.66,110.75,40705.0,92.9668,93.034,92.9584,93.034,40705.0
2017-06-16 15:15:00,110.74,110.87,110.74,110.85,45797.0,93.0256,93.1348,93.0256,93.118,45797.0
2017-06-16 15:20:00,110.85,110.86,110.75,110.79,52267.0,93.118,93.1264,93.034,93.0676,52267.0
2017-06-16 15:25:00,110.8,110.8,110.7,110.79,41264.0,93.076,93.076,92.992,93.0676,41264.0
2017-06-16 15:30:00,110.79,110.79,110.69,110.71,63672.0,93.0676,93.0676,92.9836,93.0004,63672.0
2017-06-16 15:35:00,110.73,110.91,110.73,110.9,52747.0,93.0172,93.1685,93.0172,93.16,52747.0
2017-06-16 15:40:00,110.91,111.07,110.91,111.06,69613.0,93.1685,93.3029,93.1685,93.2945,69613.0
2017-06-16 15:45:00,111.06,111.25,111.05,111.24,117225.0,93.2945,93.4541,93.2861,93.4457,117225.0
2017-06-16 15:50:00,111.23,111.24,111.17,111.19,133223.0,93.4373,93.4457,93.3869,93.4037,133223.0
2017-06-16 15:55:00,111.19,111.38,111.19,111.37,218424.0,93.4037,93.5633,93.4037,93.5549,218424.0
2017-06-19 09:30:00,111.8,111.8,111.38,111.56,46404.0,93.9161,93.9161,93.5633,93.7145,46404.0
2017-06-19 09:35:00,111.58,111.61,111.31,111.45,35223.0,93.7313,93.7565,93.5045,93.6221,35223.0
2017-06-19 09:40:00,111.45,111.5,111.32,111.45,26305.0,93.6221,93.6641,93.5129,93.6221,26305.0
2017-06-19 09:45:00,111.45,111.79,111.43,111.73,14373.0,93.6221,93.9077,93.6053,93.8573,14373.0
2017-06-19 09:50:00,111.75,111.83,111.69,111.81,20039.0,93.8741,93.9413,93.8237,93.9245,20039.0
2017-06-19 09:55:00,111.79,111.8,111.64,111.77,48670.0,93.9077,93.9161,93.7817,93.8909,48670.0
2017-06-19 10:00:00,111.73,111.82,111.65,111.8,23648.0,93.8573,93.9329,93.7901,93.9161,23648.0
2017-06-19 10:05:00,111.81,111.96,111.81,111.95,19550.0,93.9245,94.0505,93.9245,94.0421,19550.0
2017-06-19 10:10:00,111.96,112.0,111.91,111.93,48763.0,94.0505,94.0841,94.0085,94.0253,48763.0
2017-06-19 10:15:00,111.92,111.95,111.85,111.87,18662.0,94.0169,94.0421,93.9581,93.9749,18662.0
2017-06-19 10:20:00,111.87,111.97,111.87,111.94,39223.0,93.9749,94.0589,93.9749,94.0337,39223.0
2017-06-19 10:25:00,111.93,111.98,111.86,111.91,25561.0,94.0253,94.0673,93.9665,94.0085,25561.0
2017-06-19 10:30:00,111.88,112.11,111.79,111.92,90563.0,93.9833,94.1765,93.9077,94.0169,90563.0
2017-06-19 10:35:00,111.92,111.95,111.75,111.81,39995.0,94.0169,94.0421,93.8741,93.9245,39995.0
2017-06-19 10:40:00,111.8,111.83,111.52,111.55,39316.0,93.9161,93.9413,93.6809,93.7061,39316.0
2017-06-19 10:45:00,111.55,111.6,111.45,111.54,28034.0,93.7061,93.7481,93.6221,93.6977,28034.0
2017-06-19 10:50:00,111.54,111.54,111.36,111.41,32888.0,93.6977,93.6977,93.5465,93.5885,32888.0
2017-06-19 10:55:00,111.38,111.43,111.28,111.29,9999.0,93.5633,93.6053,93.4793,93.4877,9999.0
2017-06-19 11:00:00,111.22,111.27,111.16,111.18,10264.0,93.4289,93.4709,93.3785,93.3953,10264.0
2017-06-19 11:05:00,111.15,111.18,111.05,111.06,20645.0,93.3701,93.3953,93.2861,93.2945,20645.0
2017-06-19 11:10:00,111.06,111.14,111.05,111.11,18796.0,93.2945,93.3617,93.2861,93.3365,18796.0
2017-06-19 11:15:00,111.11,111.14,110.98,111.01,21353.0,93.3365,93.3617,93.2273,93.2525,21353.0
2017-06-19 11:20:00,110.99,111.0,110.9,110.91,30609.0,93.2357,93.2441,93.16,93.1685,30609.0
2017-06-19 11:25:00,110.92,110.92,110.76,110.87,45782.0,93.1769,93.1769,93.0424,93.1348,45782.0
2017-06-19 11:30:00,110.86,110.91,110.8,110.81,18602.0,93.1264,93.1685,93.076,93.0844,18602.0
2017-06-19 11:35:00,110.8,111.13,110.78,111.12,58196.0,93.076,93.3533,93.0592,93.3449,58196.0
2017-06-19 11:40:00,111.12,111.14,111.03,111.1,10756.0,93.3449,93.3617,93.2693,93.3281,10756.0
2017-06-19 11:45:00,111.09,111.13,111.06,111.1,12469.0,93.3197,93.3533,93.2945,93.3281,12469.0
2017-06-19 11:50:00,111.09,111.1,110.99,110.99,18888.0,93.3197,93.3281,93.2357,93.2357,18888.0
2017-06-19 11:55:00,111.0,111.06,110.97,111.01,11999.0,93.2441,93.2945,93.2189,93.2525,11999.0
2017-06-19 12:00:00,111.01,111.13,111.0,111.12,15301.0,93.2525,93.3533,93.2441,93.3449,15301.0
2017-06-19 12:05:00,111.1,111.15,111.09,111.15,19929.0,93.3281,93.3701,93.3197,93.3701,19929.0
2017-06-19 12:10:00,111.17,111.17,111.07,111.07,11046.0,93.3869,93.3869,93.3029,93.3029,11046.0
2017-06-19 12:15:00,111.07,111.1,111.03,111.06,11391.0,93.3029,93.3281,93.2693,93.2945,11391.0
2017-06-19 12:20:00,111.06,111.15,111.05,111.15,13506.0,93.2945,93.3701,93.2861,93.3701,13506.0
2017-06-19 12:25:00,111.14,111.15,111.09,111.14,8180.0,93.3617,93.3701,93.3197,93.3617,8180.0
2017-06-19 12:30:00,111.14,111.17,111.04,111.1,8033.0,93.3617,93.3869,93.2777,93.3281,8033.0
2017-06-19 12:35:00,111.1,111.14,111.09,111.13,13432.0,93.3281,93.3617,93.3197,93.3533,13432.0
2017-06-19 12:40:00,111.15,111.16,111.02,111.03,14586.0,93.3701,93.3785,93.2609,93.2693,14586.0
2017-06-19 12:45:00,111.02,111.06,110.99,111.03,14114.0,93.2609,93.2945,93.2357,93.2693,14114.0
2017-06-19 12:50:00,111.01,111.05,110.95,110.97,7224.0,93.2525,93.2861,93.2021,93.2189,7224.0
2017-06-19 12:55:00,110.99,111.01,110.93,110.96,10622.0,93.2357,93.2525,93.1853,93.2105,10622.0
2017-06-19 13:00:00,110.97,111.05,110.95,111.05,13699.0,93.2189,93.2861,93.2021,93.2861,13699.0
2017-06-19 13:05:00,111.05,111.08,110.98,111.02,19165.0,93.2861,93.3113,93.2273,93.2609,19165.0
2017-06-19 13:10:00,111.02,111.06,111.02,111.03,14662.0,93.2609,93.2945,93.2609,93.2693,14662.0
2017-06-19 13:15:00,111.03,111.06,110.98,111.01,16784.0,93.2693,93.2945,93.2273,93.2525,16784.0
2017-06-19 13:20:00,111.03,111.05,110.99,111.02,20772.0,93.2693,93.2861,93.2357,93.2609,20772.0
2017-06-19 13:25:00,111.02,111.05,111.0,111.01,24345.0,93.2609,93.2861,93.2441,93.2525,24345.0
2017-06-19 13:30:00,111.02,111.08,111.01,111.02,35702.0,93.2609,93.3113,93.2525,93.2609,35702.0
2017-06-19 13:35:00,111.03,111.05,110.99,111.02,16641.0,93.2693,93.2861,93.2357,93.2609,16641.0
2017-06-19 13:40:00,111.01,111.21,110.95,111.21,131810.0,93.2525,93.4205,93.2021,93.4205,131810.0
2017-06-19 13:45:00,111.19,111.3,111.17,111.27,103988.0,93.4037,93.4961,93.3869,93.4709,103988.0
2017-06-19 13:50:00,111.29,111.29,111.21,111.24,10596.0,93.4877,93.4877,93.4205,93.4457,10596.0
2017-06-19 13:55:00,111.23,111.29,111.22,111.26,12196.0,93.4373,93.4877,93.4289,93.4625,12196.0
2017-06-19 14:00:00,111.24,111.25,111.14,111.16,8986.0,93.4457,93.4541,93.3617,93.3785,8986.0
2017-06-19 14:05:00,111.17,111.24,111.14,111.21,21049.0,93.3869,93.4457,93.3617,93.4205,21049.0
2017-06-19 14:10:00,111.19,111.26,111.19,111.22,86348.0,93.4037,93.4625,93.4037,93.4289,86348.0
2017-06-19 14:15:00,111.22,111.28,111.19,111.25,19832.0,93.4289,93.4793,93.4037,93.4541,19832.0
2017-06-19 14:20:00,111.25,111.28,111.19,111.19,13132.0,93.4541,93.4793,93.4037,93.4037,13132.0
2017-06-19 14:25:00,111.21,111.39,111.21,111.39,21209.0,93.4205,93.5717,93.4205,93.5717,21209.0
2017-06-19 14:30:00,111.39,111.55,111.38,111.55,26000.0,93.5717,93.7061,93.5633,93.7061,26000.0
2017-06-19 14:35:00,111.54,111.56,111.49,111.49,17500.0,93.6977,93.7145,93.6557,93.6557,17500.0
2017-06-19 14:40:00,111.49,111.72,111.48,111.72,43275.0,93.6557,93.8489,93.6473,93.8489,43275.0
2017-06-19 14:45:00,111.71,111.71,111.62,111.63,23695.0,93.8405,93.8405,93.7649,93.7733,23695.0
2017-06-19 14:50:00,111.64,111.66,111.59,111.63,42099.0,93.7817,93.7985,93.7397,93.7733,42099.0
2017-06-19 14:55:00,111.62,111.71,111.61,111.7,55132.0,93.7649,93.8405,93.7565,93.8321,55132.0
2017-06-19 15:00:00,111.7,111.75,111.65,111.66,19227.0,93.8321,93.8741,93.7901,93.7985,19227.0
2017-06-19 15:05:00,111.66,111.71,111.65,111.7,26276.0,93.7985,93.8405,93.7901,93.8321,26276.0
2017-06-19 15:10:00,111.7,111.73,111.67,111.7,24523.0,93.8321,93.8573,93.8069,93.8321,24523.0
2017-06-19 15:15:00,111.72,111.75,111.65,111.68,33984.0,93.8489,93.8741,93.7901,93.8153,33984.0
2017-06-19 15:20:00,111.67,111.71,111.64,111.7,25151.0,93.8069,93.8405,93.7817,93.8321,25151.0
2017-06-19 15:25:00,111.7,111.84,111.7,111.81,80370.0,93.8321,93.9497,93.8321,93.9245,80370.0
2017-06-19 15:30:00,111.81,111.9,111.8,111.84,43276.0,93.9245,94.0001,93.9161,93.9497,43276.0
2017-06-19 15:35:00,111.84,111.88,111.72,111.73,45374.0,93.9497,93.9833,93.8489,93.8573,45374.0
2017-06-19 15:40:00,111.72,111.77,111.68,111.77,56548.0,93.8489,93.8909,93.8153,93.8909,56548.0
2017-06-19 15:45:00,111.76,111.78,111.71,111.78,59186.0,93.8825,93.8993,93.8405,93.8993,59186.0
2017-06-19 15:50:00,111.79,111.88,111.76,111.83,68845.0,93.9077,93.9833,93.8825,93.9413,68845.0
2017-06-19 15:55:00,111.83,111.84,111.78,111.83,151152.0,93.9413,93.9497,93.8993,93.9413,151152.0
2017-06-20 09:30:00,111.25,111.54,110.55,110.64,73902.0,93.4541,93.6977,92.866,92.9416,73902.0
2017-06-20 09:35:00,110.61,111.04,110.6,110.86,13550.0,92.9164,93.2777,92.908,93.1264,13550.0
2017-06-20 09:40:00,110.92,110.94,110.7,110.7,16340.0,93.1769,93.1937,92.992,92.992,16340.0
2017-06-20 09:45:00,110.67,110.75,110.44,110.44,35205.0,92.9668,93.034,92.7736,92.7736,35205.0
2017-06-20 09:50:00,110.44,110.78,110.42,110.66,121250.0,92.7736,93.0592,92.7568,92.9584,121250.0
2017-06-20 09:55:00,110.68,110.69,110.55,110.58,36565.0,92.9752,92.9836,92.866,92.8912,36565.0
2017-06-20 10:00:00,110.6,110.69,110.53,110.63,27875.0,92.908,92.9836,92.8492,92.9332,27875.0
2017-06-20 10:05:00,110.61,110.63,110.4,110.43,17404.0,92.9164,92.9332,92.74,92.7652,17404.0
2017-06-20 10:10:00,110.42,110.54,110.28,110.3,73608.0,92.7568,92.8576,92.6392,92.656,73608.0
2017-06-20 10:15:00,110.33,110.56,110.33,110.52,31053.0,92.6812,92.8744,92.6812,92.8408,31053.0
2017-06-20 10:20:00,110.51,110.56,110.3,110.3,114027.0,92.8324,92.8744,92.656,92.656,114027.0
2017-06-20 10:25:00,110.31,110.35,110.12,110.2,26009.0,92.6644,92.698,92.5048,92.572,26009.0
2017-06-20 10:30:00,110.18,110.19,110.11,110.14,32129.0,92.5552,92.5636,92.4964,92.5216,32129.0
2017-06-20 10:35:00,110.16,110.17,109.9,109.94,57274.0,92.5384,92.5468,92.32,92.3536,57274.0
2017-06-20 10:40:00,109.93,109.94,109.8,109.88,30462.0,92.3452,92.3536,92.236,92.3032,30462.0
2017-06-20 10:45:00,109.88,109.88,109.83,109.84,19231.0,92.3032,92.3032,92.2612,92.2696,19231.0
2017-06-20 10:50:00,109.85,109.87,109.63,109.64,30167.0,92.278,92.2948,92.0932,92.1016,30167.0
2017-06-20 10:55:00,109.64,109.76,109.49,109.75,89866.0,92.1016,92.2024,91.9756,92.194,89866.0
2017-06-20 11:00:00,109.77,109.82,109.72,109.74,23392.0,92.2108,92.2528,92.1688,92.1856,23392.0
2017-06-20 11:05:00,109.72,109.75,109.65,109.65,21636.0,92.1688,92.194,92.11,92.11,21636.0
2017-06-20 11:10:00,109.65,109.66,109.54,109.56,38810.0,92.11,92.1184,92.0176,92.0344,38810.0
2017-06-20 11:15:00,109.56,109.6,109.52,109.53,32163.0,92.0344,92.068,92.0008,92.0092,32163.0
2017-06-20 11:20:00,109.54,109.54,109.46,109.47,18438.0,92.0176,92.0176,91.9504,91.9588,18438.0
2017-06-20 11:25:00,109.47,109.63,109.46,109.63,23495.0,91.9588,92.0932,91.9504,92.0932,23495.0
2017-06-20 11:30:00,109.66,109.72,109.65,109.7,20943.0,92.1184,92.1688,92.11,92.152,20943.0
2017-06-20 11:35:00,109.71,109.72,109.67,109.68,26734.0,92.1604,92.1688,92.1268,92.1352,26734.0
2017-06-20 11:40:00,109.7,109.72,109.68,109.72,25100.0,92.152,92.1688,92.1352,92.1688,25100.0
2017-06-20 11:45:00,109.71,109.86,109.71,109.84,30480.0,92.1604,92.2864,92.1604,92.2696,30480.0
2017-06-20 11:50:00,109.84,109.86,109.77,109.79,29205.0,92.2696,92.2864,92.2108,92.2276,29205.0
2017-06-20 11:55:00,109.79,109.81,109.72,109.73,34053.0,92.2276,92.2444,92.1688,92.1772,34053.0
2017-06-20 12:00:00,109.73,109.77,109.65,109.65,14486.0,92.1772,92.2108,92.11,92.11,14486.0
2017-06-20 12:05:00,109.65,109.65,109.59,109.61,14587.0,92.11,92.11,92.0596,92.0764,14587.0
2017-06-20 12:10:00,109.6,109.65,109.59,109.63,16025.0,92.068,92.11,92.0596,92.0932,16025.0
2017-06-20 12:15:00,109.63,109.65,109.55,109.59,16356.0,92.0932,92.11,92.026,92.0596,16356.0
2017-06-20 12:20:00,109.57,109.62,109.56,109.57,19237.0,92.0428,92.0848,92.0344,92.0428,19237.0
2017-06-20 12:25:00,109.57,109.59,109.48,109.5,15947.0,92.0428,92.0596,91.9672,91.984,15947.0
2017-06-20 12:30:00,109.51,109.55,109.49,109.53,23320.0,91.9924,92.026,91.9756,92.0092,23320.0
2017-06-20 12:35:00,109.53,109.6,109.52,109.57,32277.0,92.0092,92.068,92.0008,92.0428,32277.0
2017-06-20 12:40:00,109.57,109.66,109.47,109.47,27727.0,92.0428,92.1184,91.9588,91.9588,27727.0
2017-06-20 12:45:00,109.46,109.49,109.36,109.37,21373.0,91.9504,91.9756,91.8664,91.8748,21373.0
2017-06-20 12:50:00,109.38,109.46,109.33,109.43,26871.0,91.8832,91.9504,91.8412,91.9252,26871.0
2017-06-20 12:55:00,109.42,109.54,109.42,109.53,57461.0,91.9168,92.0176,91.9168,92.0092,57461.0
2017-06-20 13:00:00,109.51,109.55,109.45,109.45,15209.0,91.9924,92.026,91.942,91.942,15209.0
2017-06-20 13:05:00,109.46,109.48,109.28,109.29,30250.0,91.9504,91.9672,91.7992,91.8076,30250.0
2017-06-20 13:10:00,109.29,109.39,109.18,109.18,40389.0,91.8076,91.8916,91.7152,91.7152,40389.0
2017-06-20 13:15:00,109.18,109.2,109.13,109.14,27091.0,91.7152,91.732,91.6732,91.6816,27091.0
2017-06-20 13:20:00,109.14,109.18,109.11,109.11,24788.0,91.6816,91.7152,91.6564,91.6564,24788.0
2017-06-20 13:25:00,109.08,109.11,108.98,108.99,37664.0,91.6312,91.6564,91.5472,91.5556,37664.0
2017-06-20 13:30:00,109.0,109.02,108.94,108.98,26215.0,91.564,91.5808,91.5136,91.5472,26215.0
2017-06-20 13:35:00,108.96,109.1,108.93,109.1,31798.0,91.5304,91.648,91.5052,91.648,31798.0
2017-06-20 13:40:00,109.09,109.1,108.95,108.95,25051.0,91.6396,91.648,91.522,91.522,25051.0
2017-06-20 13:45:00,108.97,108.97,108.86,108.92,21949.0,91.5388,91.5388,91.4464,91.4968,21949.0
2017-06-20 13:50:00,108.91,109.02,108.89,109.01,16088.0,91.4884,91.5808,91.4716,91.5724,16088.0
2017-06-20 13:55:00,109.01,109.04,108.93,109.0,38568.0,91.5724,91.5976,91.5052,91.564,38568.0
2017-06-20 14:00:00,109.0,109.22,108.99,109.1,42831.0,91.564,91.7488,91.5556,91.648,42831.0
2017-06-20 14:05:00,109.1,109.11,108.96,108.97,26576.0,91.648,91.6564,91.5304,91.5388,26576.0
2017-06-20 14:10:00,108.97,109.01,108.96,108.98,28254.0,91.5388,91.5724,91.5304,91.5472,28254.0
2017-06-20 14:15:00,108.99,109.04,108.97,109.04,25689.0,91.5556,91.5976,91.5388,91.5976,25689.0
2017-06-20 14:20:00,109.05,109.05,108.88,108.9,33527.0,91.606,91.606,91.4632,91.48,33527.0
2017-06-20 14:25:00,108.91,108.91,108.77,108.87,29196.0,91.4884,91.4884,91.3708,91.4548,29196.0
2017-06-20 14:30:00,108.86,108.89,108.74,108.76,30651.0,91.4464,91.4716,91.3456,91.3624,30651.0
2017-06-20 14:35:00,108.75,108.76,108.59,108.62,61189.0,91.354,91.3624,91.2196,91.2448,61189.0
2017-06-20 14:40:00,108.61,108.7,108.52,108.7,69156.0,91.2364,91.312,91.1608,91.312,69156.0
2017-06-20 14:45:00,108.7,108.86,108.7,108.81,24977.0,91.312,91.4464,91.312,91.4044,24977.0
2017-06-20 14:50:00,108.83,109.0,108.83,108.98,25003.0,91.4212,91.564,91.4212,91.5472,25003.0
2017-06-20 14:55:00,108.99,108.99,108.9,108.94,19769.0,91.5556,91.5556,91.48,91.5136,19769.0
2017-06-20 15:00:00,108.94,108.97,108.93,108.94,24298.0,91.5136,91.5388,91.5052,91.5136,24298.0
2017-06-20 15:05:00,108.94,108.95,108.88,108.92,46207.0,91.5136,91.522,91.4632,91.4968,46207.0
2017-06-20 15:10:00,108.92,108.96,108.9,108.94,43066.0,91.4968,91.5304,91.48,91.5136,43066.0
2017-06-20 15:15:00,108.95,108.97,108.91,108.92,39272.0,91.522,91.5388,91.4884,91.4968,39272.0
2017-06-20 15:20:00,108.91,108.91,108.83,108.84,34984.0,91.4884,91.4884,91.4212,91.4296,34984.0
2017-06-20 15:25:00,108.84,108.86,108.74,108.84,50597.0,91.4296,91.4464,91.3456,91.4296,50597.0
2017-06-20 15:30:00,108.84,108.84,108.64,108.71,81941.0,91.4296,91.4296,91.2616,91.3204,81941.0
2017-06-20 15:35:00,108.7,108.79,108.68,108.75,52328.0,91.312,91.3876,91.2952,91.354,52328.0
2017-06-20 15:40:00,108.74,108.79,108.66,108.72,88485.0,91.3456,91.3876,91.2784,91.3288,88485.0
2017-06-20 15:45:00,108.71,108.73,108.4,108.4,157620.0,91.3204,91.3372,91.06,91.06,157620.0
2017-06-20 15:50:00,108.4,108.51,108.38,108.42,186470.0,91.06,91.1524,91.0432,91.0768,186470.0
2017-06-20 15:55:00,108.43,108.46,108.27,108.35,334319.0,91.0852,91.1104,90.9508,91.018,334319.0
2017-06-21 09:30:00,108.52,108.54,108.0,108.06,71798.0,91.1608,91.1776,90.7239,90.7743,71798.0
2017-06-21 09:35:00,108.01,108.13,107.74,108.11,31094.0,90.7323,90.8331,90.5055,90.8163,31094.0
2017-06-21 09:40:00,108.13,108.33,108.0,108.03,28562.0,90.8331,91.0012,90.7239,90.7491,28562.0
2017-06-21 09:45:00,108.06,108.2,107.98,108.05,36951.0,90.7743,90.892,90.7071,90.7659,36951.0
2017-06-21 09:50:00,108.05,108.08,107.76,107.84,83079.0,90.7659,90.7911,90.5223,90.5895,83079.0
2017-06-21 09:55:00,107.84,107.93,107.81,107.85,87616.0,90.5895,90.6651,90.5643,90.5979,87616.0
2017-06-21 10:00:00,107.89,108.08,107.82,107.84,41689.0,90.6315,90.7911,90.5727,90.5895,41689.0
2017-06-21 10:05:00,107.83,108.08,107.81,108.08,25919.0,90.5811,90.7911,90.5643,90.7911,25919.0
2017-06-21 10:10:00,108.07,108.07,107.91,108.03,26603.0,90.7827,90.7827,90.6483,90.7491,26603.0
2017-06-21 10:15:00,108.03,108.08,107.93,107.93,13734.0,90.7491,90.7911,90.6651,90.6651,13734.0
2017-06-21 10:20:00,107.93,108.14,107.92,108.06,23370.0,90.6651,90.8415,90.6567,90.7743,23370.0
2017-06-21 10:25:00,108.05,108.08,107.91,107.98,29909.0,90.7659,90.7911,90.6483,90.7071,29909.0
2017-06-21 10:30:00,108.01,108.07,107.98,107.98,21343.0,90.7323,90.7827,90.7071,90.7071,21343.0
2017-06-21 10:35:00,108.0,108.0,107.89,107.95,16345.0,90.7239,90.7239,90.6315,90.6819,16345.0
2017-06-21 10:40:00,107.94,108.01,107.9,107.96,17628.0,90.6735,90.7323,90.6399,90.6903,17628.0
2017-06-21 10:45:00,107.95,108.0,107.86,107.89,21845.0,90.6819,90.7239,90.6063,90.6315,21845.0
2017-06-21 10:50:00,107.9,108.1,107.9,108.05,27365.0,90.6399,90.8079,90.6399,90.7659,27365.0
2017-06-21 10:55:00,108.04,108.04,107.9,107.92,38973.0,90.7575,90.7575,90.6399,90.6567,38973.0
2017-06-21 11:00:00,107.91,107.91,107.69,107.75,39202.0,90.6483,90.6483,90.4635,90.5139,39202.0
2017-06-21 11:05:00,107.77,107.91,107.73,107.9,34859.0,90.5307,90.6483,90.4971,90.6399,34859.0
2017-06-21 11:10:00,107.9,107.94,107.81,107.92,21585.0,90.6399,90.6735,90.5643,90.6567,21585.0
2017-06-21 11:15:00,107.91,107.92,107.79,107.81,25500.0,90.6483,90.6567,90.5475,90.5643,25500.0
2017-06-21 11:20:00,107.82,107.91,107.82,107.86,28180.0,90.5727,90.6483,90.5727,90.6063,28180.0
2017-06-21 11:25:00,107.86,107.97,107.86,107.93,28210.0,90.6063,90.6987,90.6063,90.6651,28210.0
2017-06-21 11:30:00,107.95,108.18,107.95,108.0,25547.0,90.6819,90.8752,90.6819,90.7239,25547.0
2017-06-21 11:35:00,108.0,108.05,107.92,107.97,16845.0,90.7239,90.7659,90.6567,90.6987,16845.0
2017-06-21 11:40:00,107.98,108.1,107.96,108.09,18909.0,90.7071,90.8079,90.6903,90.7995,18909.0
2017-06-21 11:45:00,108.09,108.12,108.06,108.07,28640.0,90.7995,90.8247,90.7743,90.7827,28640.0
2017-06-21 11:50:00,108.07,108.13,108.0,108.09,27497.0,90.7827,90.8331,90.7239,90.7995,27497.0
2017-06-21 11:55:00,108.09,108.13,108.07,108.12,20096.0,90.7995,90.8331,90.7827,90.8247,20096.0
2017-06-21 12:00:00,108.13,108.14,107.97,108.0,17999.0,90.8331,90.8415,90.6987,90.7239,17999.0
2017-06-21 12:05:00,108.0,108.13,107.98,108.1,23992.0,90.7239,90.8331,90.7071,90.8079,23992.0
2017-06-21 12:10:00,108.12,108.13,108.0,108.01,17003.0,90.8247,90.8331,90.7239,90.7323,17003.0
2017-06-21 12:15:00,108.0,108.02,107.92,107.95,14990.0,90.7239,90.7407,90.6567,90.6819,14990.0
2017-06-21 12:20:00,107.96,108.0,107.93,107.98,11701.0,90.6903,90.7239,90.6651,90.7071,11701.0
2017-06-21 12:25:00,108.01,108.05,107.99,108.01,23569.0,90.7323,90.7659,90.7155,90.7323,23569.0
2017-06-21 12:30:00,108.0,108.06,107.95,108.04,23645.0,90.7239,90.7743,90.6819,90.7575,23645.0
2017-06-21 12:35:00,108.03,108.07,107.95,107.95,19976.0,90.7491,90.7827,90.6819,90.6819,19976.0
2017-06-21 12:40:00,107.96,108.0,107.86,107.88,15777.0,90.6903,90.7239,90.6063,90.6231,15777.0
2017-06-21 12:45:00,107.86,107.95,107.85,107.89,12684.0,90.6063,90.6819,90.5979,90.6315,12684.0
2017-06-21 12:50:00,107.9,107.96,107.87,107.91,17888.0,90.6399,90.6903,90.6147,90.6483,17888.0
2017-06-21 12:55:00,107.93,107.93,107.78,107.83,51230.0,90.6651,90.6651,90.5391,90.5811,51230.0
2017-06-21 13:00:00,107.85,108.0,107.84,107.95,24968.0,90.5979,90.7239,90.5895,90.6819,24968.0
2017-06-21 13:05:00,107.92,107.93,107.86,107.93,13222.0,90.6567,90.6651,90.6063,90.6651,13222.0
2017-06-21 13:10:00,107.92,107.93,107.81,107.84,10509.0,90.6567,90.6651,90.5643,90.5895,10509.0
2017-06-21 13:15:00,107.86,107.96,107.86,107.89,17994.0,90.6063,90.6903,90.6063,90.6315,17994.0
2017-06-21 13:20:00,107.89,107.92,107.81,107.81,17038.0,90.6315,90.6567,90.5643,90.5643,17038.0
2017-06-21 13:25:00,107.82,107.89,107.82,107.87,13185.0,90.5727,90.6315,90.5727,90.6147,13185.0
2017-06-21 13:30:00,107.88,107.94,107.87,107.91,10420.0,90.6231,90.6735,90.6147,90.6483,10420.0
2017-06-21 13:35:00,107.91,107.96,107.88,107.95,23857.0,90.6483,90.6903,90.6231,90.6819,23857.0
2017-06-21 13:40:00,107.93,107.94,107.81,107.89,16995.0,90.6651,90.6735,90.5643,90.6315,16995.0
2017-06-21 13:45:00,107.88,107.89,107.78,107.8,8263.0,90.6231,90.6315,90.5391,90.5559,8263.0
2017-06-21 13:50:00,107.8,107.9,107.74,107.77,41771.0,90.5559,90.6399,90.5055,90.5307,41771.0
2017-06-21 13:55:00,107.77,107.79,107.7,107.76,16515.0,90.5307,90.5475,90.4719,90.5223,16515.0
2017-06-21 14:00:00,107.74,107.81,107.74,107.76,12449.0,90.5055,90.5643,90.5055,90.5223,12449.0
2017-06-21 14:05:00,107.77,107.9,107.75,107.82,48708.0,90.5307,90.6399,90.5139,90.5727,48708.0
2017-06-21 14:10:00,107.81,107.85,107.7,107.76,107768.0,90.5643,90.5979,90.4719,90.5223,107768.0
2017-06-21 14:15:00,107.77,107.89,107.69,107.76,67712.0,90.5307,90.6315,90.4635,90.5223,67712.0
2017-06-21 14:20:00,107.76,107.8,107.73,107.77,27054.0,90.5223,90.5559,90.4971,90.5307,27054.0
2017-06-21 14:25:00,107.77,107.8,107.66,107.66,40270.0,90.5307,90.5559,90.4383,90.4383,40270.0
2017-06-21 14:30:00,107.68,107.72,107.65,107.65,24155.0,90.4551,90.4887,90.4299,90.4299,24155.0
2017-06-21 14:35:00,107.66,107.67,107.59,107.66,39195.0,90.4383,90.4467,90.3795,90.4383,39195.0
2017-06-21 14:40:00,107.66,107.8,107.64,107.8,43618.0,90.4383,90.5559,90.4215,90.5559,43618.0
2017-06-21 14:45:00,107.8,107.8,107.68,107.73,24232.0,90.5559,90.5559,90.4551,90.4971,24232.0
2017-06-21 14:50:00,107.73,107.76,107.72,107.75,20339.0,90.4971,90.5223,90.4887,90.5139,20339.0
2017-06-21 14:55:00,107.75,107.8,107.72,107.72,39646.0,90.5139,90.5559,90.4887,90.4887,39646.0
2017-06-21 15:00:00,107.72,107.77,107.65,107.69,38789.0,90.4887,90.5307,90.4299,90.4635,38789.0
2017-06-21 15:05:00,107.7,107.87,107.69,107.85,54665.0,90.4719,90.6147,90.4635,90.5979,54665.0
2017-06-21 15:10:00,107.86,107.89,107.79,107.79,30767.0,90.6063,90.6315,90.5475,90.5475,30767.0
2017-06-21 15:15:00,107.79,107.81,107.74,107.78,31270.0,90.5475,90.5643,90.5055,90.5391,31270.0
2017-06-21 15:20:00,107.79,107.8,107.71,107.75,32902.0,90.5475,90.5559,90.4803,90.5139,32902.0
2017-06-21 15:25:00,107.74,107.76,107.71,107.76,47559.0,90.5055,90.5223,90.4803,90.5223,47559.0
2017-06-21 15:30:00,107.75,107.76,107.69,107.71,69108.0,90.5139,90.5223,90.4635,90.4803,69108.0
2017-06-21 15:35:00,107.71,107.74,107.71,107.73,28358.0,90.4803,90.5055,90.4803,90.4971,28358.0
2017-06-21 15:40:00,107.72,107.74,107.69,107.72,75960.0,90.4887,90.5055,90.4635,90.4887,75960.0
2017-06-21 15:45:00,107.73,107.82,107.68,107.71,160427.0,90.4971,90.5727,90.4551,90.4803,160427.0
2017-06-21 15:50:00,107.71,107.72,107.6,107.63,108154.0,90.4803,90.4887,90.3879,90.4131,108154.0
2017-06-21 15:55:00,107.63,107.65,107.58,107.63,297429.0,90.4131,90.4299,90.3711,90.4131,297429.0
2017-06-22 09:30:00,107.9,107.9,107.25,107.42,80540.0,90.6399,90.6399,90.0939,90.2367,80540.0
2017-06-22 09:35:00,107.42,107.44,107.04,107.12,103790.0,90.2367,90.2535,89.9175,89.9847,103790.0
2017-06-22 09:40:00,107.14,107.34,106.97,107.04,107609.0,90.0015,90.1695,89.8587,89.9175,107609.0
2017-06-22 09:45:00,107.04,107.13,106.9,107.06,15974.0,89.9175,89.9931,89.7999,89.9343,15974.0
2017-06-22 09:50:00,107.02,107.06,106.76,106.78,44211.0,89.9007,89.9343,89.6823,89.6991,44211.0
2017-06-22 09:55:00,106.78,106.86,106.68,106.78,28681.0,89.6991,89.7663,89.6151,89.6991,28681.0
2017-06-22 10:00:00,106.8,106.89,106.73,106.88,84409.0,89.7159,89.7915,89.6571,89.7831,84409.0
2017-06-22 10:05:00,106.85,106.9,106.59,106.9,93768.0,89.7579,89.7999,89.5395,89.7999,93768.0
2017-06-22 10:10:00,106.91,107.04,106.88,106.99,25284.0,89.8083,89.9175,89.7831,89.8755,25284.0
2017-06-22 10:15:00,107.01,107.02,106.92,106.99,37936.0,89.8923,89.9007,89.8167,89.8755,37936.0
2017-06-22 10:20:00,106.97,107.02,106.94,107.0,15121.0,89.8587,89.9007,89.8335,89.8839,15121.0
2017-06-22 10:25:00,107.0,107.01,106.93,107.0,17248.0,89.8839,89.8923,89.8251,89.8839,17248.0
2017-06-22 10:30:00,106.99,107.01,106.87,106.87,28693.0,89.8755,89.8923,89.7747,89.7747,28693.0
2017-06-22 10:35:00,106.88,107.03,106.87,107.0,23040.0,89.7831,89.9091,89.7747,89.8839,23040.0
2017-06-22 10:40:00,106.99,107.14,106.99,107.13,41997.0,89.8755,90.0015,89.8755,89.9931,41997.0
2017-06-22 10:45:00,107.13,107.26,107.12,107.24,57514.0,89.9931,90.1023,89.9847,90.0855,57514.0
2017-06-22 10:50:00,107.26,107.27,107.21,107.25,21142.0,90.1023,90.1107,90.0603,90.0939,21142.0
2017-06-22 10:55:00,107.25,107.51,107.23,107.41,38585.0,90.0939,90.3123,90.0771,90.2283,38585.0
2017-06-22 11:00:00,107.41,107.48,107.38,107.45,25946.0,90.2283,90.2871,90.2031,90.2619,25946.0
2017-06-22 11:05:00,107.45,107.5,107.42,107.43,21219.0,90.2619,90.3039,90.2367,90.2451,21219.0
2017-06-22 11:10:00,107.43,107.57,107.43,107.56,47625.0,90.2451,90.3627,90.2451,90.3543,47625.0
2017-06-22 11:15:00,107.56,107.56,107.33,107.33,22244.0,90.3543,90.3543,90.1611,90.1611,22244.0
2017-06-22 11:20:00,107.33,107.36,107.27,107.36,24479.0,90.1611,90.1863,90.1107,90.1863,24479.0
2017-06-22 11:25:00,107.36,107.43,107.32,107.32,26458.0,90.1863,90.2451,90.1527,90.1527,26458.0
2017-06-22 11:30:00,107.33,107.34,107.24,107.27,55115.0,90.1611,90.1695,90.0855,90.1107,55115.0
2017-06-22 11:35:00,107.26,107.41,107.24,107.32,59924.0,90.1023,90.2283,90.0855,90.1527,59924.0
2017-06-22 11:40:00,107.32,107.41,107.29,107.3,28536.0,90.1527,90.2283,90.1275,90.1359,28536.0
2017-06-22 11:45:00,107.29,107.3,107.22,107.25,18340.0,90.1275,90.1359,90.0687,90.0939,18340.0
2017-06-22 11:50:00,107.26,107.31,107.2,107.31,21430.0,90.1023,90.1443,90.0519,90.1443,21430.0
2017-06-22 11:55:00,107.32,107.48,107.31,107.47,43600.0,90.1527,90.2871,90.1443,90.2787,43600.0
2017-06-22 12:00:00,107.47,107.49,107.35,107.36,21434.0,90.2787,90.2955,90.1779,90.1863,21434.0
2017-06-22 12:05:00,107.37,107.38,107.21,107.21,16625.0,90.1947,90.2031,90.0603,90.0603,16625.0
2017-06-22 12:10:00,107.23,107.24,107.19,107.21,12851.0,90.0771,90.0855,90.0435,90.0603,12851.0
2017-06-22 12:15:00,107.2,107.25,107.2,107.25,8291.0,90.0519,90.0939,90.0519,90.0939,8291.0
2017-06-22 12:20:00,107.26,107.26,107.16,107.23,12248.0,90.1023,90.1023,90.0183,90.0771,12248.0
2017-06-22 12:25:00,107.21,107.38,107.2,107.38,8696.0,90.0603,90.2031,90.0519,90.2031,8696.0
2017-06-22 12:30:00,107.4,107.4,107.3,107.32,12761.0,90.2199,90.2199,90.1359,90.1527,12761.0
2017-06-22 12:35:00,107.31,107.33,107.27,107.33,12500.0,90.1443,90.1611,90.1107,90.1611,12500.0
2017-06-22 12:40:00,107.33,107.37,107.27,107.37,5839.0,90.1611,90.1947,90.1107,90.1947,5839.0
2017-06-22 12:45:00,107.36,107.37,107.29,107.29,18853.0,90.1863,90.1947,90.1275,90.1275,18853.0
2017-06-22 12:50:00,107.3,107.38,107.3,107.36,9258.0,90.1359,90.2031,90.1359,90.1863,9258.0
2017-06-22 12:55:00,107.36,107.4,107.34,107.4,17315.0,90.1863,90.2199,90.1695,90.2199,17315.0
2017-06-22 13:00:00,107.4,107.5,107.39,107.47,16624.0,90.2199,90.3039,90.2115,90.2787,16624.0
2017-06-22 13:05:00,107.48,107.49,107.39,107.4,21833.0,90.2871,90.2955,90.2115,90.2199,21833.0
2017-06-22 13:10:00,107.4,107.42,107.37,107.41,16160.0,90.2199,90.2367,90.1947,90.2283,16160.0
2017-06-22 13:15:00,107.41,107.44,107.39,107.44,12173.0,90.2283,90.2535,90.2115,90.2535,12173.0
2017-06-22 13:20:00,107.45,107.46,107.37,107.38,18820.0,90.2619,90.2703,90.1947,90.2031,18820.0
2017-06-22 13:25:00,107.38,107.44,107.31,107.44,14347.0,90.2031,90.2535,90.1443,90.2535,14347.0
2017-06-22 13:30:00,107.43,107.54,107.43,107.54,53533.0,90.2451,90.3375,90.2451,90.3375,53533.0
2017-06-22 13:35:00,107.55,107.55,107.5,107.5,18770.0,90.3459,90.3459,90.3039,90.3039,18770.0
2017-06-22 13:40:00,107.51,107.52,107.44,107.45,25483.0,90.3123,90.3207,90.2535,90.2619,25483.0
2017-06-22 13:45:00,107.47,107.55,107.45,107.55,23250.0,90.2787,90.3459,90.2619,90.3459,23250.0
2017-06-22 13:50:00,107.55,107.69,107.55,107.69,10296.0,90.3459,90.4635,90.3459,90.4635,10296.0
2017-06-22 13:55:00,107.7,107.75,107.63,107.74,17843.0,90.4719,90.5139,90.4131,90.5055,17843.0
2017-06-22 14:00:00,107.75,107.78,107.73,107.76,18931.0,90.5139,90.5391,90.4971,90.5223,18931.0
2017-06-22 14:05:00,107.75,107.85,107.74,107.76,20577.0,90.5139,90.5979,90.5055,90.5223,20577.0
2017-06-22 14:10:00,107.74,107.75,107.7,107.71,9578.0,90.5055,90.5139,90.4719,90.4803,9578.0
2017-06-22 14:15:00,107.7,107.77,107.7,107.72,20477.0,90.4719,90.5307,90.4719,90.4887,20477.0
2017-06-22 14:20:00,107.72,107.72,107.5,107.58,17700.0,90.4887,90.4887,90.3039,90.3711,17700.0
2017-06-22 14:25:00,107.58,107.62,107.52,107.52,13335.0,90.3711,90.4047,90.3207,90.3207,13335.0
2017-06-22 14:30:00,107.52,107.56,107.5,107.53,13805.0,90.3207,90.3543,90.3039,90.3291,13805.0
2017-06-22 14:35:00,107.55,107.57,107.53,107.56,10411.0,90.3459,90.3627,90.3291,90.3543,10411.0
2017-06-22 14:40:00,107.56,107.63,107.56,107.6,28889.0,90.3543,90.4131,90.3543,90.3879,28889.0
2017-06-22 14:45:00,107.59,107.61,107.56,107.61,15386.0,90.3795,90.3963,90.3543,90.3963,15386.0
2017-06-22 14:50:00,107.61,107.63,107.57,107.58,19379.0,90.3963,90.4131,90.3627,90.3711,19379.0
2017-06-22 14:55:00,107.58,107.62,107.57,107.62,31845.0,90.3711,90.4047,90.3627,90.4047,31845.0
2017-06-22 15:00:00,107.61,107.75,107.58,107.74,24487.0,90.3963,90.5139,90.3711,90.5055,24487.0
2017-06-22 15:05:00,107.75,107.75,107.67,107.72,20255.0,90.5139,90.5139,90.4467,90.4887,20255.0
2017-06-22 15:10:00,107.73,107.82,107.7,107.8,23133.0,90.4971,90.5727,90.4719,90.5559,23133.0
2017-06-22 15:15:00,107.79,107.81,107.77,107.78,37455.0,90.5475,90.5643,90.5307,90.5391,37455.0
2017-06-22 15:20:00,107.78,107.81,107.71,107.71,29112.0,90.5391,90.5643,90.4803,90.4803,29112.0
2017-06-22 15:25:00,107.71,107.75,107.67,107.74,25102.0,90.4803,90.5139,90.4467,90.5055,25102.0
2017-06-22 15:30:00,107.74,107.76,107.69,107.7,29943.0,90.5055,90.5223,90.4635,90.4719,29943.0
2017-06-22 15:35:00,107.7,107.72,107.59,107.6,33714.0,90.4719,90.4887,90.3795,90.3879,33714.0
2017-06-22 15:40:00,107.59,107.6,107.52,107.55,39786.0,90.3795,90.3879,90.3207,90.3459,39786.0
2017-06-22 15:45:00,107.54,107.61,107.49,107.54,53364.0,90.3375,90.3963,90.2955,90.3375,53364.0
2017-06-22 15:50:00,107.54,107.54,107.4,107.42,87075.0,90.3375,90.3375,90.2199,90.2367,87075.0
2017-06-22 15:55:00,107.42,107.47,107.36,107.41,98526.0,90.2367,90.2787,90.1863,90.2283,98526.0
2017-06-23 09:30:00,107.19,107.24,106.81,107.01,62093.0,90.0435,90.0855,89.7243,89.8923,62093.0
2017-06-23 09:35:00,107.04,107.3,106.96,107.11,23438.0,89.9175,90.1359,89.8503,89.9763,23438.0
2017-06-23 09:40:00,107.16,107.27,107.03,107.17,33176.0,90.0183,90.1107,89.9091,90.0267,33176.0
2017-06-23 09:45:00,107.17,107.48,107.17,107.45,29630.0,90.0267,90.2871,90.0267,90.2619,29630.0
2017-06-23 09:50:00,107.47,107.57,107.38,107.57,21481.0,90.2787,90.3627,90.2031,90.3627,21481.0
2017-06-23 09:55:00,107.57,107.93,107.52,107.92,39179.0,90.3627,90.6651,90.3207,90.6567,39179.0
2017-06-23 10:00:00,107.87,108.02,107.87,107.9,25667.0,90.6147,90.7407,90.6147,90.6399,25667.0
2017-06-23 10:05:00,107.9,107.96,107.77,107.82,19666.0,90.6399,90.6903,90.5307,90.5727,19666.0
2017-06-23 10:10:00,107.81,107.83,107.72,107.8,19278.0,90.5643,90.5811,90.4887,90.5559,19278.0
2017-06-23 10:15:00,107.81,107.85,107.73,107.79,12008.0,90.5643,90.5979,90.4971,90.5475,12008.0
2017-06-23 10:20:00,107.81,107.91,107.76,107.91,49718.0,90.5643,90.6483,90.5223,90.6483,49718.0
2017-06-23 10:25:00,107.91,107.97,107.87,107.88,35096.0,90.6483,90.6987,90.6147,90.6231,35096.0
2017-06-23 10:30:00,107.89,108.09,107.89,108.08,46577.0,90.6315,90.7995,90.6315,90.7911,46577.0
2017-06-23 10:35:00,108.08,108.08,107.87,107.89,19933.0,90.7911,90.7911,90.6147,90.6315,19933.0
2017-06-23 10:40:00,107.88,107.97,107.85,107.96,29103.0,90.6231,90.6987,90.5979,90.6903,29103.0
2017-06-23 10:45:00,107.95,107.96,107.86,107.86,9658.0,90.6819,90.6903,90.6063,90.6063,9658.0
2017-06-23 10:50:00,107.87,107.9,107.74,107.9,28568.0,90.6147,90.6399,90.5055,90.6399,28568.0
2017-06-23 10:55:00,107.91,107.96,107.87,107.92,32049.0,90.6483,90.6903,90.6147,90.6567,32049.0
2017-06-23 11:00:00,107.91,107.91,107.84,107.91,23080.0,90.6483,90.6483,90.5895,90.6483,23080.0
2017-06-23 11:05:00,107.89,107.91,107.82,107.85,22367.0,90.6315,90.6483,90.5727,90.5979,22367.0
2017-06-23 11:10:00,107.85,107.92,107.84,107.89,57909.0,90.5979,90.6567,90.5895,90.6315,57909.0
2017-06-23 11:15:00,107.89,107.91,107.79,107.82,23352.0,90.6315,90.6483,90.5475,90.5727,23352.0
2017-06-23 11:20:00,107.81,107.89,107.79,107.88,18543.0,90.5643,90.6315,90.5475,90.6231,18543.0
2017-06-23 11:25:00,107.88,107.89,107.83,107.86,22375.0,90.6231,90.6315,90.5811,90.6063,22375.0
2017-06-23 11:30:00,107.86,107.93,107.84,107.91,33135.0,90.6063,90.6651,90.5895,90.6483,33135.0
2017-06-23 11:35:00,107.9,107.97,107.9,107.95,22627.0,90.6399,90.6987,90.6399,90.6819,22627.0
2017-06-23 11:40:00,107.96,108.13,107.94,108.1,31287.0,90.6903,90.8331,90.6735,90.8079,31287.0
2017-06-23 11:45:00,108.09,108.18,108.06,108.13,17792.0,90.7995,90.8752,90.7743,90.8331,17792.0
2017-06-23 11:50:00,108.13,108.16,108.07,108.14,16439.0,90.8331,90.8583,90.7827,90.8415,16439.0
2017-06-23 11:55:00,108.12,108.14,108.08,108.11,20334.0,90.8247,90.8415,90.7911,90.8163,20334.0
2017-06-23 12:00:00,108.11,108.14,108.07,108.09,11970.0,90.8163,90.8415,90.7827,90.7995,11970.0
2017-06-23 12:05:00,108.08,108.09,108.06,108.07,32144.0,90.7911,90.7995,90.7743,90.7827,32144.0
2017-06-23 12:10:00,108.08,108.13,108.07,108.13,14451.0,90.7911,90.8331,90.7827,90.8331,14451.0
2017-06-23 12:15:00,108.13,108.17,108.11,108.17,52663.0,90.8331,90.8668,90.8163,90.8668,52663.0
2017-06-23 12:20:00,108.17,108.5,108.17,108.48,52897.0,90.8668,91.144,90.8668,91.1272,52897.0
2017-06-23 12:25:00,108.49,108.51,108.41,108.43,30020.0,91.1356,91.1524,91.0684,91.0852,30020.0
2017-06-23 12:30:00,108.43,108.43,108.24,108.4,23589.0,91.0852,91.0852,90.9256,91.06,23589.0
2017-06-23 12:35:00,108.4,108.55,108.38,108.54,27915.0,91.06,91.186,91.0432,91.1776,27915.0
2017-06-23 12:40:00,108.55,108.58,108.48,108.52,17965.0,91.186,91.2112,91.1272,91.1608,17965.0
2017-06-23 12:45:00,108.53,108.57,108.5,108.53,19246.0,91.1692,91.2028,91.144,91.1692,19246.0
2017-06-23 12:50:00,108.52,108.53,108.39,108.42,14463.0,91.1608,91.1692,91.0516,91.0768,14463.0
2017-06-23 12:55:00,108.43,108.44,108.31,108.34,20510.0,91.0852,91.0936,90.9844,91.0096,20510.0
2017-06-23 13:00:00,108.35,108.35,108.25,108.25,14837.0,91.018,91.018,90.934,90.934,14837.0
2017-06-23 13:05:00,108.25,108.27,108.2,108.21,18357.0,90.934,90.9508,90.892,90.9004,18357.0
2017-06-23 13:10:00,108.21,108.32,108.19,108.29,21445.0,90.9004,90.9928,90.8836,90.9676,21445.0
2017-06-23 13:15:00,108.29,108.3,108.2,108.23,24909.0,90.9676,90.976,90.892,90.9172,24909.0
2017-06-23 13:20:00,108.24,108.25,108.17,108.18,17449.0,90.9256,90.934,90.8668,90.8752,17449.0
2017-06-23 13:25:00,108.18,108.29,108.17,108.21,21450.0,90.8752,90.9676,90.8668,90.9004,21450.0
2017-06-23 13:30:00,108.22,108.29,108.19,108.2,30570.0,90.9088,90.9676,90.8836,90.892,30570.0
2017-06-23 13:35:00,108.2,108.31,108.18,108.23,20774.0,90.892,90.9844,90.8752,90.9172,20774.0
2017-06-23 13:40:00,108.23,108.24,108.16,108.22,25418.0,90.9172,90.9256,90.8583,90.9088,25418.0
2017-06-23 13:45:00,108.22,108.3,108.21,108.26,18913.0,90.9088,90.976,90.9004,90.9424,18913.0
2017-06-23 13:50:00,108.26,108.32,108.15,108.32,66389.0,90.9424,90.9928,90.8499,90.9928,66389.0
2017-06-23 13:55:00,108.32,108.4,108.28,108.34,47846.0,90.9928,91.06,90.9592,91.0096,47846.0
2017-06-23 14:00:00,108.35,108.5,108.35,108.38,27068.0,91.018,91.144,91.018,91.0432,27068.0
2017-06-23 14:05:00,108.37,108.46,108.35,108.46,52754.0,91.0348,91.1104,91.018,91.1104,52754.0
2017-06-23 14:10:00,108.47,108.5,108.37,108.39,15669.0,91.1188,91.144,91.0348,91.0516,15669.0
2017-06-23 14:15:00,108.39,108.46,108.35,108.42,25342.0,91.0516,91.1104,91.018,91.0768,25342.0
2017-06-23 14:20:00,108.41,108.48,108.38,108.47,25331.0,91.0684,91.1272,91.0432,91.1188,25331.0
2017-06-23 14:25:00,108.47,108.56,108.38,108.55,37012.0,91.1188,91.1944,91.0432,91.186,37012.0
2017-06-23 14:30:00,108.54,108.62,108.44,108.61,52216.0,91.1776,91.2448,91.0936,91.2364,52216.0
2017-06-23 14:35:00,108.6,108.67,108.57,108.65,21152.0,91.228,91.2868,91.2028,91.27,21152.0
2017-06-23 14:40:00,108.65,108.67,108.56,108.6,26238.0,91.27,91.2868,91.1944,91.228,26238.0
2017-06-23 14:45:00,108.6,109.04,108.6,108.99,112116.0,91.228,91.5976,91.228,91.5556,112116.0
2017-06-23 14:50:00,108.98,108.99,108.91,108.94,35703.0,91.5472,91.5556,91.4884,91.5136,35703.0
2017-06-23 14:55:00,108.95,108.97,108.79,108.85,61529.0,91.522,91.5388,91.3876,91.438,61529.0
2017-06-23 15:00:00,108.85,108.88,108.7,108.74,55261.0,91.438,91.4632,91.312,91.3456,55261.0
2017-06-23 15:05:00,108.74,108.74,108.54,108.58,59036.0,91.3456,91.3456,91.1776,91.2112,59036.0
2017-06-23 15:10:00,108.57,108.6,108.5,108.51,52082.0,91.2028,91.228,91.144,91.1524,52082.0
2017-06-23 15:15:00,108.51,108.59,108.47,108.57,55575.0,91.1524,91.2196,91.1188,91.2028,55575.0
2017-06-23 15:20:00,108.57,108.57,108.51,108.52,48618.0,91.2028,91.2028,91.1524,91.1608,48618.0
2017-06-23 15:25:00,108.53,108.55,108.41,108.42,44018.0,91.1692,91.186,91.0684,91.0768,44018.0
2017-06-23 15:30:00,108.41,108.42,108.32,108.37,60764.0,91.0684,91.0768,90.9928,91.0348,60764.0
2017-06-23 15:35:00,108.37,108.38,108.23,108.25,71198.0,91.0348,91.0432,90.9172,90.934,71198.0
2017-06-23 15:40:00,108.24,108.34,108.18,108.3,132744.0,90.9256,91.0096,90.8752,90.976,132744.0
2017-06-23 15:45:00,108.26,108.33,108.22,108.23,127381.0,90.9424,91.0012,90.9088,90.9172,127381.0
2017-06-23 15:50:00,108.23,108.24,108.13,108.17,154157.0,90.9172,90.9256,90.8331,90.8668,154157.0
2017-06-23 15:55:00,108.16,108.24,108.06,108.1,402350.0,90.8583,90.9256,90.7743,90.8079,402350.0
2017-06-26 09:30:00,108.43,108.82,108.39,108.52,38877.0,91.0852,91.4128,91.0516,91.1608,38877.0
2017-06-26 09:35:00,108.56,108.77,108.32,108.77,45606.0,91.1944,91.3708,90.9928,91.3708,45606.0
2017-06-26 09:40:00,108.87,109.14,108.87,109.1,43967.0,91.4548,91.6816,91.4548,91.648,43967.0
2017-06-26 09:45:00,109.08,109.11,108.9,108.9,43214.0,91.6312,91.6564,91.48,91.48,43214.0
2017-06-26 09:50:00,108.87,109.02,108.81,108.95,41186.0,91.4548,91.5808,91.4044,91.522,41186.0
2017-06-26 09:55:00,108.94,108.94,108.56,108.64,24723.0,91.5136,91.5136,91.1944,91.2616,24723.0
2017-06-26 10:00:00,108.63,108.64,108.3,108.42,43628.0,91.2532,91.2616,90.976,91.0768,43628.0
2017-06-26 10:05:00,108.46,108.7,108.45,108.69,50528.0,91.1104,91.312,91.102,91.3036,50528.0
2017-06-26 10:10:00,108.68,108.69,108.31,108.31,37350.0,91.2952,91.3036,90.9844,90.9844,37350.0
2017-06-26 10:15:00,108.3,108.32,108.01,108.11,60028.0,90.976,90.9928,90.7323,90.8163,60028.0
2017-06-26 10:20:00,108.11,108.28,108.08,108.2,22874.0,90.8163,90.9592,90.7911,90.892,22874.0
2017-06-26 10:25:00,108.17,108.2,108.02,108.03,19884.0,90.8668,90.892,90.7407,90.7491,19884.0
2017-06-26 10:30:00,108.06,108.2,107.94,108.2,24854.0,90.7743,90.892,90.6735,90.892,24854.0
2017-06-26 10:35:00,108.19,108.21,108.0,108.0,30659.0,90.8836,90.9004,90.7239,90.7239,30659.0
2017-06-26 10:40:00,107.99,108.04,107.87,107.98,40664.0,90.7155,90.7575,90.6147,90.7071,40664.0
2017-06-26 10:45:00,107.94,108.13,107.94,108.01,27891.0,90.6735,90.8331,90.6735,90.7323,27891.0
2017-06-26 10:50:00,108.01,108.04,107.82,107.82,37511.0,90.7323,90.7575,90.5727,90.5727,37511.0
2017-06-26 10:55:00,107.82,107.83,107.58,107.62,45121.0,90.5727,90.5811,90.3711,90.4047,45121.0
2017-06-26 11:00:00,107.64,107.7,107.48,107.66,90411.0,90.4215,90.4719,90.2871,90.4383,90411.0
2017-06-26 11:05:00,107.68,107.7,107.47,107.66,40032.0,90.4551,90.4719,90.2787,90.4383,40032.0
2017-06-26 11:10:00,107.66,107.7,107.55,107.62,28617.0,90.4383,90.4719,90.3459,90.4047,28617.0
2017-06-26 11:15:00,107.61,107.65,107.55,107.59,41801.0,90.3963,90.4299,90.3459,90.3795,41801.0
2017-06-26 11:20:00,107.6,107.82,107.57,107.8,24820.0,90.3879,90.5727,90.3627,90.5559,24820.0
2017-06-26 11:25:00,107.82,107.95,107.8,107.95,21176.0,90.5727,90.6819,90.5559,90.6819,21176.0
2017-06-26 11:30:00,107.97,107.97,107.79,107.79,15568.0,90.6987,90.6987,90.5475,90.5475,15568.0
2017-06-26 11:35:00,107.8,107.87,107.73,107.85,25139.0,90.5559,90.6147,90.4971,90.5979,25139.0
2017-06-26 11:40:00,107.84,107.96,107.82,107.89,16574.0,90.5895,90.6903,90.5727,90.6315,16574.0
2017-06-26 11:45:00,107.9,107.93,107.82,107.83,17081.0,90.6399,90.6651,90.5727,90.5811,17081.0
2017-06-26 11:50:00,107.84,107.9,107.83,107.85,16448.0,90.5895,90.6399,90.5811,90.5979,16448.0
2017-06-26 11:55:00,107.85,107.89,107.81,107.82,18052.0,90.5979,90.6315,90.5643,90.5727,18052.0
2017-06-26 12:00:00,107.82,107.91,107.82,107.89,16811.0,90.5727,90.6483,90.5727,90.6315,16811.0
2017-06-26 12:05:00,107.89,107.92,107.8,107.85,21778.0,90.6315,90.6567,90.5559,90.5979,21778.0
2017-06-26 12:10:00,107.85,107.86,107.8,107.86,23035.0,90.5979,90.6063,90.5559,90.6063,23035.0
2017-06-26 12:15:00,107.87,107.87,107.8,107.82,17314.0,90.6147,90.6147,90.5559,90.5727,17314.0
2017-06-26 12:20:00,107.82,107.85,107.77,107.79,21467.0,90.5727,90.5979,90.5307,90.5475,21467.0
2017-06-26 12:25:00,107.78,107.78,107.62,107.63,13322.0,90.5391,90.5391,90.4047,90.4131,13322.0
2017-06-26 12:30:00,107.63,107.7,107.59,107.66,11040.0,90.4131,90.4719,90.3795,90.4383,11040.0
2017-06-26 12:35:00,107.67,107.74,107.63,107.74,13585.0,90.4467,90.5055,90.4131,90.5055,13585.0
2017-06-26 12:40:00,107.76,107.81,107.74,107.76,10506.0,90.5223,90.5643,90.5055,90.5223,10506.0
2017-06-26 12:45:00,107.76,107.77,107.69,107.77,12680.0,90.5223,90.5307,90.4635,90.5307,12680.0
2017-06-26 12:50:00,107.76,107.84,107.75,107.8,10728.0,90.5223,90.5895,90.5139,90.5559,10728.0
2017-06-26 12:55:00,107.8,107.81,107.74,107.78,12981.0,90.5559,90.5643,90.5055,90.5391,12981.0
2017-06-26 13:00:00,107.78,107.86,107.75,107.83,13156.0,90.5391,90.6063,90.5139,90.5811,13156.0
2017-06-26 13:05:00,107.83,107.9,107.83,107.89,12778.0,90.5811,90.6399,90.5811,90.6315,12778.0
2017-06-26 13:10:00,107.89,107.89,107.8,107.83,41508.0,90.6315,90.6315,90.5559,90.5811,41508.0
2017-06-26 13:15:00,107.84,107.87,107.79,107.87,20058.0,90.5895,90.6147,90.5475,90.6147,20058.0
2017-06-26 13:20:00,107.88,107.89,107.79,107.79,11888.0,90.6231,90.6315,90.5475,90.5475,11888.0
2017-06-26 13:25:00,107.79,107.88,107.78,107.85,22359.0,90.5475,90.6231,90.5391,90.5979,22359.0
2017-06-26 13:30:00,107.85,107.91,107.83,107.9,16109.0,90.5979,90.6483,90.5811,90.6399,16109.0
2017-06-26 13:35:00,107.89,108.02,107.85,108.02,12181.0,90.6315,90.7407,90.5979,90.7407,12181.0
2017-06-26 13:40:00,108.01,108.04,107.97,107.97,20061.0,90.7323,90.7575,90.6987,90.6987,20061.0
2017-06-26 13:45:00,107.99,108.04,107.95,107.99,15963.0,90.7155,90.7575,90.6819,90.7155,15963.0
2017-06-26 13:50:00,107.99,108.01,107.97,108.0,7806.0,90.7155,90.7323,90.6987,90.7239,7806.0
2017-06-26 13:55:00,107.99,108.01,107.96,107.99,15582.0,90.7155,90.7323,90.6903,90.7155,15582.0
2017-06-26 14:00:00,107.98,108.04,107.96,108.01,17464.0,90.7071,90.7575,90.6903,90.7323,17464.0
2017-06-26 14:05:00,108.01,108.13,108.01,108.13,32051.0,90.7323,90.8331,90.7323,90.8331,32051.0
2017-06-26 14:10:00,108.13,108.16,108.1,108.1,11995.0,90.8331,90.8583,90.8079,90.8079,11995.0
2017-06-26 14:15:00,108.1,108.17,108.09,108.16,22190.0,90.8079,90.8668,90.7995,90.8583,22190.0
2017-06-26 14:20:00,108.16,108.18,108.13,108.17,24633.0,90.8583,90.8752,90.8331,90.8668,24633.0
2017-06-26 14:25:00,108.16,108.19,108.15,108.16,23146.0,90.8583,90.8836,90.8499,90.8583,23146.0
2017-06-26 14:30:00,108.15,108.17,108.14,108.16,40171.0,90.8499,90.8668,90.8415,90.8583,40171.0
2017-06-26 14:35:00,108.16,108.17,108.13,108.13,29344.0,90.8583,90.8668,90.8331,90.8331,29344.0
2017-06-26 14:40:00,108.12,108.17,108.1,108.17,17135.0,90.8247,90.8668,90.8079,90.8668,17135.0
2017-06-26 14:45:00,108.17,108.19,108.12,108.15,18208.0,90.8668,90.8836,90.8247,90.8499,18208.0
2017-06-26 14:50:00,108.15,108.17,108.12,108.12,14802.0,90.8499,90.8668,90.8247,90.8247,14802.0
2017-06-26 14:55:00,108.12,108.2,108.11,108.18,36061.0,90.8247,90.892,90.8163,90.8752,36061.0
2017-06-26 15:00:00,108.19,108.23,108.11,108.23,37514.0,90.8836,90.9172,90.8163,90.9172,37514.0
2017-06-26 15:05:00,108.23,108.23,108.13,108.17,28817.0,90.9172,90.9172,90.8331,90.8668,28817.0
2017-06-26 15:10:00,108.17,108.18,108.1,108.1,17653.0,90.8668,90.8752,90.8079,90.8079,17653.0
2017-06-26 15:15:00,108.11,108.18,108.06,108.18,20468.0,90.8163,90.8752,90.7743,90.8752,20468.0
2017-06-26 15:20:00,108.18,108.2,108.09,108.09,23878.0,90.8752,90.892,90.7995,90.7995,23878.0
2017-06-26 15:25:00,108.09,108.15,108.08,108.12,25734.0,90.7995,90.8499,90.7911,90.8247,25734.0
2017-06-26 15:30:00,108.12,108.13,108.05,108.1,28766.0,90.8247,90.8331,90.7659,90.8079,28766.0
2017-06-26 15:35:00,108.09,108.11,108.0,108.06,29092.0,90.7995,90.8163,90.7239,90.7743,29092.0
2017-06-26 15:40:00,108.06,108.11,108.05,108.1,41245.0,90.7743,90.8163,90.7659,90.8079,41245.0
2017-06-26 15:45:00,108.1,108.13,108.03,108.07,53992.0,90.8079,90.8331,90.7491,90.7827,53992.0
2017-06-26 15:50:00,108.07,108.09,107.97,107.98,70125.0,90.7827,90.7995,90.6987,90.7071,70125.0
2017-06-26 15:55:00,107.98,108.04,107.92,107.99,132028.0,90.7071,90.7575,90.6567,90.7155,132028.0
2017-06-27 09:30:00,108.14,108.15,107.57,107.6,81132.0,90.8415,90.8499,90.3627,90.3879,81132.0
2017-06-27 09:35:00,107.6,107.9,107.47,107.82,27825.0,90.3879,90.6399,90.2787,90.5727,27825.0
2017-06-27 09:40:00,107.75,107.85,107.45,107.64,11220.0,90.5139,90.5979,90.2619,90.4215,11220.0
2017-06-27 09:45:00,107.59,107.93,107.59,107.78,15650.0,90.3795,90.6651,90.3795,90.5391,15650.0
2017-06-27 09:50:00,107.78,107.97,107.76,107.97,14441.0,90.5391,90.6987,90.5223,90.6987,14441.0
2017-06-27 09:55:00,107.96,108.05,107.91,107.97,22868.0,90.6903,90.7659,90.6483,90.6987,22868.0
2017-06-27 10:00:00,107.97,108.06,107.93,108.01,26178.0,90.6987,90.7743,90.6651,90.7323,26178.0
2017-06-27 10:05:00,108.0,108.04,107.92,108.01,18253.0,90.7239,90.7575,90.6567,90.7323,18253.0
2017-06-27 10:10:00,108.0,108.0,107.78,107.79,13090.0,90.7239,90.7239,90.5391,90.5475,13090.0
2017-06-27 10:15:00,107.84,108.09,107.83,108.06,23646.0,90.5895,90.7995,90.5811,90.7743,23646.0
2017-06-27 10:20:00,108.08,108.4,108.08,108.2,39972.0,90.7911,91.06,90.7911,90.892,39972.0
2017-06-27 10:25:00,108.2,108.27,108.13,108.22,10974.0,90.892,90.9508,90.8331,90.9088,10974.0
2017-06-27 10:30:00,108.23,108.28,108.18,108.23,11864.0,90.9172,90.9592,90.8752,90.9172,11864.0
2017-06-27 10:35:00,108.16,108.28,108.16,108.27,27602.0,90.8583,90.9592,90.8583,90.9508,27602.0
2017-06-27 10:40:00,108.27,108.3,108.19,108.23,26978.0,90.9508,90.976,90.8836,90.9172,26978.0
2017-06-27 10:45:00,108.24,108.32,108.16,108.31,45472.0,90.9256,90.9928,90.8583,90.9844,45472.0
2017-06-27 10:50:00,108.31,108.34,108.2,108.21,8110.0,90.9844,91.0096,90.892,90.9004,8110.0
2017-06-27 10:55:00,108.21,108.29,108.19,108.21,19613.0,90.9004,90.9676,90.8836,90.9004,19613.0
2017-06-27 11:00:00,108.19,108.26,108.19,108.2,38465.0,90.8836,90.9424,90.8836,90.892,38465.0
2017-06-27 11:05:00,108.2,108.22,108.08,108.15,26448.0,90.892,90.9088,90.7911,90.8499,26448.0
2017-06-27 11:10:00,108.16,108.28,108.13,108.25,10181.0,90.8583,90.9592,90.8331,90.934,10181.0
2017-06-27 11:15:00,108.26,108.27,108.13,108.14,30824.0,90.9424,90.9508,90.8331,90.8415,30824.0
2017-06-27 11:20:00,108.12,108.26,108.12,108.14,25800.0,90.8247,90.9424,90.8247,90.8415,25800.0
2017-06-27 11:25:00,108.12,108.12,108.05,108.11,11040.0,90.8247,90.8247,90.7659,90.8163,11040.0
2017-06-27 11:30:00,108.12,108.21,108.08,108.11,16909.0,90.8247,90.9004,90.7911,90.8163,16909.0
2017-06-27 11:35:00,108.1,108.1,107.93,108.03,23735.0,90.8079,90.8079,90.6651,90.7491,23735.0
2017-06-27 11:40:00,108.01,108.05,107.81,107.82,28232.0,90.7323,90.7659,90.5643,90.5727,28232.0
2017-06-27 11:45:00,107.82,107.96,107.78,107.92,17081.0,90.5727,90.6903,90.5391,90.6567,17081.0
2017-06-27 11:50:00,107.94,108.03,107.89,107.9,13675.0,90.6735,90.7491,90.6315,90.6399,13675.0
2017-06-27 11:55:00,107.89,107.98,107.89,107.94,12531.0,90.6315,90.7071,90.6315,90.6735,12531.0
2017-06-27 12:00:00,107.95,108.08,107.9,108.06,60837.0,90.6819,90.7911,90.6399,90.7743,60837.0
2017-06-27 12:05:00,108.09,108.14,108.03,108.12,48600.0,90.7995,90.8415,90.7491,90.8247,48600.0
2017-06-27 12:10:00,108.12,108.3,108.11,108.25,56672.0,90.8247,90.976,90.8163,90.934,56672.0
2017-06-27 12:15:00,108.27,108.38,108.16,108.16,22139.0,90.9508,91.0432,90.8583,90.8583,22139.0
2017-06-27 12:20:00,108.15,108.16,107.94,108.07,23230.0,90.8499,90.8583,90.6735,90.7827,23230.0
2017-06-27 12:25:00,108.07,108.11,107.91,107.94,19973.0,90.7827,90.8163,90.6483,90.6735,19973.0
2017-06-27 12:30:00,107.96,107.99,107.87,107.88,20448.0,90.6903,90.7155,90.6147,90.6231,20448.0
2017-06-27 12:35:00,107.87,107.99,107.86,107.97,18960.0,90.6147,90.7155,90.6063,90.6987,18960.0
2017-06-27 12:40:00,107.95,108.02,107.93,107.93,42656.0,90.6819,90.7407,90.6651,90.6651,42656.0
2017-06-27 12:45:00,107.94,107.94,107.89,107.92,9062.0,90.6735,90.6735,90.6315,90.6567,9062.0
2017-06-27 12:50:00,107.93,108.0,107.91,107.98,13327.0,90.6651,90.7239,90.6483,90.7071,13327.0
2017-06-27 12:55:00,107.97,108.03,107.95,107.97,19161.0,90.6987,90.7491,90.6819,90.6987,19161.0
2017-06-27 13:00:00,107.97,108.04,107.92,108.04,23518.0,90.6987,90.7575,90.6567,90.7575,23518.0
2017-06-27 13:05:00,108.04,108.05,107.84,107.88,23688.0,90.7575,90.7659,90.5895,90.6231,23688.0
2017-06-27 13:10:00,107.87,107.96,107.85,107.92,18056.0,90.6147,90.6903,90.5979,90.6567,18056.0
2017-06-27 13:15:00,107.9,107.94,107.78,107.92,77082.0,90.6399,90.6735,90.5391,90.6567,77082.0
2017-06-27 13:20:00,107.99,108.04,107.81,107.96,90275.0,90.7155,90.7575,90.5643,90.6903,90275.0
2017-06-27 13:25:00,107.96,108.0,107.85,107.89,26106.0,90.6903,90.7239,90.5979,90.6315,26106.0
2017-06-27 13:30:00,107.89,108.0,107.87,107.95,19479.0,90.6315,90.7239,90.6147,90.6819,19479.0
2017-06-27 13:35:00,107.95,107.99,107.67,107.78,35049.0,90.6819,90.7155,90.4467,90.5391,35049.0
2017-06-27 13:40:00,107.76,107.85,107.7,107.74,45156.0,90.5223,90.5979,90.4719,90.5055,45156.0
2017-06-27 13:45:00,107.75,107.75,107.54,107.63,65993.0,90.5139,90.5139,90.3375,90.4131,65993.0
2017-06-27 13:50:00,107.61,107.69,107.59,107.65,30820.0,90.3963,90.4635,90.3795,90.4299,30820.0
2017-06-27 13:55:00,107.67,107.68,107.56,107.63,38190.0,90.4467,90.4551,90.3543,90.4131,38190.0
2017-06-27 14:00:00,107.64,107.7,107.6,107.61,29288.0,90.4215,90.4719,90.3879,90.3963,29288.0
2017-06-27 14:05:00,107.61,107.64,107.48,107.56,22691.0,90.3963,90.4215,90.2871,90.3543,22691.0
2017-06-27 14:10:00,107.55,107.6,107.44,107.51,50366.0,90.3459,90.3879,90.2535,90.3123,50366.0
2017-06-27 14:15:00,107.51,107.78,107.46,107.74,28125.0,90.3123,90.5391,90.2703,90.5055,28125.0
2017-06-27 14:20:00,107.75,107.81,107.74,107.77,32288.0,90.5139,90.5643,90.5055,90.5307,32288.0
2017-06-27 14:25:00,107.78,107.95,107.77,107.83,26409.0,90.5391,90.6819,90.5307,90.5811,26409.0
2017-06-27 14:30:00,107.84,107.9,107.8,107.87,24379.0,90.5895,90.6399,90.5559,90.6147,24379.0
2017-06-27 14:35:00,107.86,107.87,107.77,107.79,17094.0,90.6063,90.6147,90.5307,90.5475,17094.0
2017-06-27 14:40:00,107.8,107.85,107.75,107.81,22141.0,90.5559,90.5979,90.5139,90.5643,22141.0
2017-06-27 14:45:00,107.81,107.97,107.8,107.86,61014.0,90.5643,90.6987,90.5559,90.6063,61014.0
2017-06-27 14:50:00,107.85,107.9,107.83,107.87,26596.0,90.5979,90.6399,90.5811,90.6147,26596.0
2017-06-27 14:55:00,107.88,107.88,107.78,107.8,37401.0,90.6231,90.6231,90.5391,90.5559,37401.0
2017-06-27 15:00:00,107.81,107.85,107.76,107.8,20482.0,90.5643,90.5979,90.5223,90.5559,20482.0
2017-06-27 15:05:00,107.8,107.81,107.65,107.73,27862.0,90.5559,90.5643,90.4299,90.4971,27862.0
2017-06-27 15:10:00,107.72,107.76,107.71,107.74,22749.0,90.4887,90.5223,90.4803,90.5055,22749.0
2017-06-27 15:15:00,107.76,107.77,107.66,107.69,28089.0,90.5223,90.5307,90.4383,90.4635,28089.0
2017-06-27 15:20:00,107.69,107.7,107.59,107.6,54515.0,90.4635,90.4719,90.3795,90.3879,54515.0
2017-06-27 15:25:00,107.6,107.6,107.51,107.56,46120.0,90.3879,90.3879,90.3123,90.3543,46120.0
2017-06-27 15:30:00,107.56,107.62,107.52,107.55,42093.0,90.3543,90.4047,90.3207,90.3459,42093.0
2017-06-27 15:35:00,107.55,107.58,107.48,107.53,73819.0,90.3459,90.3711,90.2871,90.3291,73819.0
2017-06-27 15:40:00,107.53,107.55,107.48,107.52,54466.0,90.3291,90.3459,90.2871,90.3207,54466.0
2017-06-27 15:45:00,107.52,107.68,107.52,107.65,66074.0,90.3207,90.4551,90.3207,90.4299,66074.0
2017-06-27 15:50:00,107.64,107.64,107.47,107.47,102169.0,90.4215,90.4215,90.2787,90.2787,102169.0
2017-06-27 15:55:00,107.48,107.55,107.33,107.36,166458.0,90.2871,90.3459,90.1611,90.1863,166458.0
2017-06-28 09:30:00,108.28,108.5,107.95,108.44,121421.0,90.9592,91.144,90.6819,91.0936,121421.0
2017-06-28 09:35:00,108.43,108.82,108.43,108.48,65129.0,91.0852,91.4128,91.0852,91.1272,65129.0
2017-06-28 09:40:00,108.47,108.47,108.02,108.05,74536.0,91.1188,91.1188,90.7407,90.7659,74536.0
2017-06-28 09:45:00,108.05,108.27,107.84,107.97,82866.0,90.7659,90.9508,90.5895,90.6987,82866.0
2017-06-28 09:50:00,107.99,108.01,107.75,107.85,18307.0,90.7155,90.7323,90.5139,90.5979,18307.0
2017-06-28 09:55:00,107.94,108.0,107.7,107.73,32994.0,90.6735,90.7239,90.4719,90.4971,32994.0
2017-06-28 10:00:00,107.74,108.11,107.74,108.01,24153.0,90.5055,90.8163,90.5055,90.7323,24153.0
2017-06-28 10:05:00,107.97,108.14,107.97,108.05,25681.0,90.6987,90.8415,90.6987,90.7659,25681.0
2017-06-28 10:10:00,108.08,108.22,107.96,108.21,30857.0,90.7911,90.9088,90.6903,90.9004,30857.0
2017-06-28 10:15:00,108.22,108.49,108.22,108.49,19950.0,90.9088,91.1356,90.9088,91.1356,19950.0
2017-06-28 10:20:00,108.47,108.48,108.21,108.24,55506.0,91.1188,91.1272,90.9004,90.9256,55506.0
2017-06-28 10:25:00,108.23,108.34,108.2,108.2,42189.0,90.9172,91.0096,90.892,90.892,42189.0
2017-06-28 10:30:00,108.18,108.33,108.14,108.27,23868.0,90.8752,91.0012,90.8415,90.9508,23868.0
2017-06-28 10:35:00,108.26,108.32,108.24,108.25,41406.0,90.9424,90.9928,90.9256,90.934,41406.0
2017-06-28 10:40:00,108.27,108.33,108.24,108.24,45629.0,90.9508,91.0012,90.9256,90.9256,45629.0
2017-06-28 10:45:00,108.24,108.33,108.19,108.27,29221.0,90.9256,91.0012,90.8836,90.9508,29221.0
2017-06-28 10:50:00,108.27,108.34,108.22,108.28,18524.0,90.9508,91.0096,90.9088,90.9592,18524.0
2017-06-28 10:55:00,108.26,108.31,108.21,108.21,48905.0,90.9424,90.9844,90.9004,90.9004,48905.0
2017-06-28 11:00:00,108.23,108.32,108.19,108.28,32636.0,90.9172,90.9928,90.8836,90.9592,32636.0
2017-06-28 11:05:00,108.3,108.3,108.13,108.27,20474.0,90.976,90.976,90.8331,90.9508,20474.0
2017-06-28 11:10:00,108.27,108.27,108.18,108.2,19072.0,90.9508,90.9508,90.8752,90.892,19072.0
2017-06-28 11:15:00,108.21,108.23,108.09,108.16,14878.0,90.9004,90.9172,90.7995,90.8583,14878.0
2017-06-28 11:20:00,108.16,108.27,108.16,108.26,31876.0,90.8583,90.9508,90.8583,90.9424,31876.0
2017-06-28 11:25:00,108.25,108.3,108.22,108.29,46968.0,90.934,90.976,90.9088,90.9676,46968.0
2017-06-28 11:30:00,108.3,108.33,108.25,108.3,115202.0,90.976,91.0012,90.934,90.976,115202.0
2017-06-28 11:35:00,108.31,108.5,108.3,108.48,50079.0,90.9844,91.144,90.976,91.1272,50079.0
2017-06-28 11:40:00,108.48,108.49,108.37,108.4,21889.0,91.1272,91.1356,91.0348,91.06,21889.0
2017-06-28 11:45:00,108.41,108.49,108.37,108.37,20440.0,91.0684,91.1356,91.0348,91.0348,20440.0
2017-06-28 11:50:00,108.38,108.5,108.37,108.5,153666.0,91.0432,91.144,91.0348,91.144,153666.0
2017-06-28 11:55:00,108.5,108.5,108.38,108.41,62434.0,91.144,91.144,91.0432,91.0684,62434.0
2017-06-28 12:00:00,108.4,108.49,108.37,108.47,14511.0,91.06,91.1356,91.0348,91.1188,14511.0
2017-06-28 12:05:00,108.47,108.51,108.46,108.48,50193.0,91.1188,91.1524,91.1104,91.1272,50193.0
2017-06-28 12:10:00,108.48,108.51,108.46,108.49,41513.0,91.1272,91.1524,91.1104,91.1356,41513.0
2017-06-28 12:15:00,108.49,108.5,108.41,108.47,28017.0,91.1356,91.144,91.0684,91.1188,28017.0
2017-06-28 12:20:00,108.48,108.5,108.38,108.4,35684.0,91.1272,91.144,91.0432,91.06,35684.0
2017-06-28 12:25:00,108.41,108.5,108.4,108.5,31482.0,91.0684,91.144,91.06,91.144,31482.0
2017-06-28 12:30:00,108.5,108.77,108.47,108.77,41323.0,91.144,91.3708,91.1188,91.3708,41323.0
2017-06-28 12:35:00,108.75,108.77,108.67,108.69,33521.0,91.354,91.3708,91.2868,91.3036,33521.0
2017-06-28 12:40:00,108.69,108.75,108.69,108.75,17600.0,91.3036,91.354,91.3036,91.354,17600.0
2017-06-28 12:45:00,108.75,108.91,108.73,108.83,41074.0,91.354,91.4884,91.3372,91.4212,41074.0
2017-06-28 12:50:00,108.85,108.88,108.83,108.87,10944.0,91.438,91.4632,91.4212,91.4548,10944.0
2017-06-28 12:55:00,108.86,108.95,108.85,108.9,28564.0,91.4464,91.522,91.438,91.48,28564.0
2017-06-28 13:00:00,108.92,108.92,108.83,108.84,13604.0,91.4968,91.4968,91.4212,91.4296,13604.0
2017-06-28 13:05:00,108.86,108.88,108.81,108.87,10722.0,91.4464,91.4632,91.4044,91.4548,10722.0
2017-06-28 13:10:00,108.89,108.89,108.82,108.84,23286.0,91.4716,91.4716,91.4128,91.4296,23286.0
2017-06-28 13:15:00,108.84,108.93,108.84,108.93,12276.0,91.4296,91.5052,91.4296,91.5052,12276.0
2017-06-28 13:20:00,108.94,108.96,108.78,108.8,19957.0,91.5136,91.5304,91.3792,91.396,19957.0
2017-06-28 13:25:00,108.81,108.81,108.69,108.69,42134.0,91.4044,91.4044,91.3036,91.3036,42134.0
2017-06-28 13:30:00,108.67,108.73,108.67,108.69,29843.0,91.2868,91.3372,91.2868,91.3036,29843.0
2017-06-28 13:35:00,108.71,108.72,108.68,108.7,11374.0,91.3204,91.3288,91.2952,91.312,11374.0
2017-06-28 13:40:00,108.72,108.79,108.72,108.77,12655.0,91.3288,91.3876,91.3288,91.3708,12655.0
2017-06-28 13:45:00,108.77,108.81,108.74,108.78,10104.0,91.3708,91.4044,91.3456,91.3792,10104.0
2017-06-28 13:50:00,108.76,108.84,108.75,108.79,46581.0,91.3624,91.4296,91.354,91.3876,46581.0
2017-06-28 13:55:00,108.79,108.81,108.75,108.76,15965.0,91.3876,91.4044,91.354,91.3624,15965.0
2017-06-28 14:00:00,108.76,108.77,108.66,108.7,13704.0,91.3624,91.3708,91.2784,91.312,13704.0
2017-06-28 14:05:00,108.71,108.8,108.71,108.79,18466.0,91.3204,91.396,91.3204,91.3876,18466.0
2017-06-28 14:10:00,108.8,108.81,108.75,108.79,16312.0,91.396,91.4044,91.354,91.3876,16312.0
2017-06-28 14:15:00,108.78,108.8,108.73,108.75,20594.0,91.3792,91.396,91.3372,91.354,20594.0
2017-06-28 14:20:00,108.75,108.75,108.68,108.69,11024.0,91.354,91.354,91.2952,91.3036,11024.0
2017-06-28 14:25:00,108.7,108.74,108.68,108.73,11876.0,91.312,91.3456,91.2952,91.3372,11876.0
2017-06-28 14:30:00,108.72,108.79,108.71,108.76,18445.0,91.3288,91.3876,91.3204,91.3624,18445.0
2017-06-28 14:35:00,108.78,108.82,108.72,108.76,24393.0,91.3792,91.4128,91.3288,91.3624,24393.0
2017-06-28 14:40:00,108.74,108.74,108.63,108.67,15724.0,91.3456,91.3456,91.2532,91.2868,15724.0
2017-06-28 14:45:00,108.66,108.73,108.65,108.73,8783.0,91.2784,91.3372,91.27,91.3372,8783.0
2017-06-28 14:50:00,108.73,108.8,108.71,108.79,16422.0,91.3372,91.396,91.3204,91.3876,16422.0
2017-06-28 14:55:00,108.8,108.8,108.77,108.78,16906.0,91.396,91.396,91.3708,91.3792,16906.0
2017-06-28 15:00:00,108.78,108.78,108.73,108.74,37040.0,91.3792,91.3792,91.3372,91.3456,37040.0
2017-06-28 15:05:00,108.75,108.77,108.7,108.72,44959.0,91.354,91.3708,91.312,91.3288,44959.0
2017-06-28 15:10:00,108.73,108.77,108.72,108.74,27867.0,91.3372,91.3708,91.3288,91.3456,27867.0
2017-06-28 15:15:00,108.74,108.76,108.7,108.7,29516.0,91.3456,91.3624,91.312,91.312,29516.0
2017-06-28 15:20:00,108.7,108.7,108.58,108.61,39784.0,91.312,91.312,91.2112,91.2364,39784.0
2017-06-28 15:25:00,108.61,108.67,108.57,108.66,44170.0,91.2364,91.2868,91.2028,91.2784,44170.0
2017-06-28 15:30:00,108.67,108.73,108.63,108.72,108530.0,91.2868,91.3372,91.2532,91.3288,108530.0
2017-06-28 15:35:00,108.73,108.9,108.7,108.88,44606.0,91.3372,91.48,91.312,91.4632,44606.0
2017-06-28 15:40:00,108.89,108.95,108.84,108.86,57676.0,91.4716,91.522,91.4296,91.4464,57676.0
2017-06-28 15:45:00,108.86,108.88,108.83,108.87,61431.0,91.4464,91.4632,91.4212,91.4548,61431.0
2017-06-28 15:50:00,108.87,108.93,108.86,108.9,63583.0,91.4548,91.5052,91.4464,91.48,63583.0
2017-06-28 15:55:00,108.91,108.91,108.67,108.73,187859.0,91.4884,91.4884,91.2868,91.3372,187859.0
2017-06-29 09:30:00,109.16,109.34,108.59,108.7,52191.0,91.6984,91.8496,91.2196,91.312,52191.0
2017-06-29 09:35:00,108.71,108.86,108.41,108.52,10832.0,91.3204,91.4464,91.0684,91.1608,10832.0
2017-06-29 09:40:00,108.54,108.71,108.3,108.35,26967.0,91.1776,91.3204,90.976,91.018,26967.0
2017-06-29 09:45:00,108.35,108.42,108.21,108.4,21377.0,91.018,91.0768,90.9004,91.06,21377.0
2017-06-29 09:50:00,108.44,108.56,108.32,108.47,12611.0,91.0936,91.1944,90.9928,91.1188,12611.0
2017-06-29 09:55:00,108.44,108.53,108.42,108.46,15862.0,91.0936,91.1692,91.0768,91.1104,15862.0
2017-06-29 10:00:00,108.43,108.46,108.23,108.24,16950.0,91.0852,91.1104,90.9172,90.9256,16950.0
2017-06-29 10:05:00,108.22,108.45,108.14,108.37,14162.0,90.9088,91.102,90.8415,91.0348,14162.0
2017-06-29 10:10:00,108.38,108.41,108.15,108.17,16310.0,91.0432,91.0684,90.8499,90.8668,16310.0
2017-06-29 10:15:00,108.17,108.27,108.01,108.13,38641.0,90.8668,90.9508,90.7323,90.8331,38641.0
2017-06-29 10:20:00,108.12,108.29,108.05,108.21,13381.0,90.8247,90.9676,90.7659,90.9004,13381.0
2017-06-29 10:25:00,108.18,108.65,108.16,108.55,24413.0,90.8752,91.27,90.8583,91.186,24413.0
2017-06-29 10:30:00,108.57,108.57,108.37,108.45,15627.0,91.2028,91.2028,91.0348,91.102,15627.0
2017-06-29 10:35:00,108.47,108.47,108.26,108.27,12650.0,91.1188,91.1188,90.9424,90.9508,12650.0
2017-06-29 10:40:00,108.23,108.32,108.15,108.21,70412.0,90.9172,90.9928,90.8499,90.9004,70412.0
2017-06-29 10:45:00,108.25,108.52,108.25,108.47,15102.0,90.934,91.1608,90.934,91.1188,15102.0
2017-06-29 10:50:00,108.5,108.55,108.4,108.51,34237.0,91.144,91.186,91.06,91.1524,34237.0
2017-06-29 10:55:00,108.5,108.5,108.29,108.39,14500.0,91.144,91.144,90.9676,91.0516,14500.0
2017-06-29 11:00:00,108.36,108.52,108.36,108.52,11154.0,91.0264,91.1608,91.0264,91.1608,11154.0
2017-06-29 11:05:00,108.51,108.59,108.41,108.45,29638.0,91.1524,91.2196,91.0684,91.102,29638.0
2017-06-29 11:10:00,108.44,108.51,108.35,108.37,22165.0,91.0936,91.1524,91.018,91.0348,22165.0
2017-06-29 11:15:00,108.36,108.36,108.19,108.32,14041.0,91.0264,91.0264,90.8836,90.9928,14041.0
2017-06-29 11:20:00,108.34,108.38,108.26,108.32,8617.0,91.0096,91.0432,90.9424,90.9928,8617.0
2017-06-29 11:25:00,108.35,108.35,108.18,108.25,16235.0,91.018,91.018,90.8752,90.934,16235.0
2017-06-29 11:30:00,108.25,108.25,107.99,108.17,24149.0,90.934,90.934,90.7155,90.8668,24149.0
2017-06-29 11:35:00,108.17,108.3,108.13,108.18,20810.0,90.8668,90.976,90.8331,90.8752,20810.0
2017-06-29 11:40:00,108.14,108.2,107.97,108.19,13662.0,90.8415,90.892,90.6987,90.8836,13662.0
2017-06-29 11:45:00,108.2,108.32,108.15,108.24,9438.0,90.892,90.9928,90.8499,90.9256,9438.0
2017-06-29 11:50:00,108.22,108.24,108.06,108.06,10704.0,90.9088,90.9256,90.7743,90.7743,10704.0
2017-06-29 11:55:00,108.01,108.09,107.99,108.04,10077.0,90.7323,90.7995,90.7155,90.7575,10077.0
2017-06-29 12:00:00,108.05,108.29,107.99,108.28,10988.0,90.7659,90.9676,90.7155,90.9592,10988.0
2017-06-29 12:05:00,108.26,108.47,108.25,108.42,30682.0,90.9424,91.1188,90.934,91.0768,30682.0
2017-06-29 12:10:00,108.41,108.45,108.35,108.38,35332.0,91.0684,91.102,91.018,91.0432,35332.0
2017-06-29 12:15:00,108.36,108.36,108.13,108.26,10647.0,91.0264,91.0264,90.8331,90.9424,10647.0
2017-06-29 12:20:00,108.26,108.3,108.21,108.3,8516.0,90.9424,90.976,90.9004,90.976,8516.0
2017-06-29 12:25:00,108.3,108.31,108.21,108.26,8400.0,90.976,90.9844,90.9004,90.9424,8400.0
2017-06-29 12:30:00,108.28,108.34,108.19,108.19,11063.0,90.9592,91.0096,90.8836,90.8836,11063.0
2017-06-29 12:35:00,108.2,108.33,108.2,108.27,9224.0,90.892,91.0012,90.892,90.9508,9224.0
2017-06-29 12:40:00,108.26,108.39,108.24,108.39,17477.0,90.9424,91.0516,90.9256,91.0516,17477.0
2017-06-29 12:45:00,108.35,108.44,108.3,108.32,29920.0,91.018,91.0936,90.976,90.9928,29920.0
2017-06-29 12:50:00,108.34,108.39,108.27,108.38,9021.0,91.0096,91.0516,90.9508,91.0432,9021.0
2017-06-29 12:55:00,108.37,108.39,108.23,108.34,18005.0,91.0348,91.0516,90.9172,91.0096,18005.0
2017-06-29 13:00:00,108.29,108.45,108.27,108.39,20765.0,90.9676,91.102,90.9508,91.0516,20765.0
2017-06-29 13:05:00,108.4,108.41,108.22,108.35,24427.0,91.06,91.0684,90.9088,91.018,24427.0
2017-06-29 13:10:00,108.36,108.37,108.12,108.19,9918.0,91.0264,91.0348,90.8247,90.8836,9918.0
2017-06-29 13:15:00,108.17,108.31,108.17,108.26,13299.0,90.8668,90.9844,90.8668,90.9424,13299.0
2017-06-29 13:20:00,108.25,108.25,108.09,108.12,12562.0,90.934,90.934,90.7995,90.8247,12562.0
2017-06-29 13:25:00,108.1,108.12,107.85,107.92,17706.0,90.8079,90.8247,90.5979,90.6567,17706.0
2017-06-29 13:30:00,107.94,108.12,107.82,108.07,36355.0,90.6735,90.8247,90.5727,90.7827,36355.0
2017-06-29 13:35:00,108.06,108.16,108.01,108.05,25297.0,90.7743,90.8583,90.7323,90.7659,25297.0
2017-06-29 13:40:00,108.09,108.22,107.96,107.97,14880.0,90.7995,90.9088,90.6903,90.6987,14880.0
2017-06-29 13:45:00,108.0,108.1,107.99,108.02,12868.0,90.7239,90.8079,90.7155,90.7407,12868.0
2017-06-29 13:50:00,108.0,108.11,107.96,108.04,13807.0,90.7239,90.8163,90.6903,90.7575,13807.0
2017-06-29 13:55:00,108.03,108.14,107.98,108.08,19523.0,90.7491,90.8415,90.7071,90.7911,19523.0
2017-06-29 14:00:00,108.07,108.08,107.92,108.01,21183.0,90.7827,90.7911,90.6567,90.7323,21183.0
2017-06-29 14:05:00,108.0,108.13,107.96,108.04,23722.0,90.7239,90.8331,90.6903,90.7575,23722.0
2017-06-29 14:10:00,108.02,108.09,107.98,108.07,15877.0,90.7407,90.7995,90.7071,90.7827,15877.0
2017-06-29 14:15:00,108.04,108.06,107.92,107.98,18138.0,90.7575,90.7743,90.6567,90.7071,18138.0
2017-06-29 14:20:00,107.99,108.08,107.96,108.07,15726.0,90.7155,90.7911,90.6903,90.7827,15726.0
2017-06-29 14:25:00,108.05,108.21,108.05,108.16,32834.0,90.7659,90.9004,90.7659,90.8583,32834.0
2017-06-29 14:30:00,108.14,108.16,108.01,108.04,15156.0,90.8415,90.8583,90.7323,90.7575,15156.0
2017-06-29 14:35:00,108.05,108.12,108.04,108.05,15796.0,90.7659,90.8247,90.7575,90.7659,15796.0
2017-06-29 14:40:00,108.06,108.18,108.06,108.16,16144.0,90.7743,90.8752,90.7743,90.8583,16144.0
2017-06-29 14:45:00,108.15,108.15,108.03,108.03,11145.0,90.8499,90.8499,90.7491,90.7491,11145.0
2017-06-29 14:50:00,108.03,108.05,107.99,108.04,11780.0,90.7491,90.7659,90.7155,90.7575,11780.0
2017-06-29 14:55:00,108.04,108.04,107.9,108.02,23264.0,90.7575,90.7575,90.6399,90.7407,23264.0
2017-06-29 15:00:00,108.02,108.11,108.01,108.07,21339.0,90.7407,90.8163,90.7323,90.7827,21339.0
2017-06-29 15:05:00,108.07,108.13,108.02,108.08,25777.0,90.7827,90.8331,90.7407,90.7911,25777.0
2017-06-29 15:10:00,108.09,108.09,107.97,108.06,20843.0,90.7995,90.7995,90.6987,90.7743,20843.0
2017-06-29 15:15:00,108.07,108.16,108.07,108.14,38213.0,90.7827,90.8583,90.7827,90.8415,38213.0
2017-06-29 15:20:00,108.15,108.16,108.0,108.0,27957.0,90.8499,90.8583,90.7239,90.7239,27957.0
2017-06-29 15:25:00,108.0,108.01,107.83,107.9,18605.0,90.7239,90.7323,90.5811,90.6399,18605.0
2017-06-29 15:30:00,107.91,108.1,107.83,108.05,39400.0,90.6483,90.8079,90.5811,90.7659,39400.0
2017-06-29 15:35:00,108.06,108.16,107.97,108.15,33397.0,90.7743,90.8583,90.6987,90.8499,33397.0
2017-06-29 15:40:00,108.13,108.13,107.98,108.0,54721.0,90.8331,90.8331,90.7071,90.7239,54721.0
2017-06-29 15:45:00,108.0,108.06,107.94,108.0,51696.0,90.7239,90.7743,90.6735,90.7239,51696.0
2017-06-29 15:50:00,108.01,108.02,107.9,107.95,83925.0,90.7323,90.7407,90.6399,90.6819,83925.0
2017-06-29 15:55:00,107.96,108.0,107.81,107.85,120636.0,90.6903,90.7239,90.5643,90.5979,120636.0
2017-06-30 09:30:00,108.2,108.44,107.97,108.16,69470.0,90.892,91.0936,90.6987,90.8583,69470.0
2017-06-30 09:35:00,108.19,108.34,108.13,108.27,63079.0,90.8836,91.0096,90.8331,90.9508,63079.0
2017-06-30 09:40:00,108.24,108.36,108.14,108.22,50510.0,90.9256,91.0264,90.8415,90.9088,50510.0
2017-06-30 09:45:00,108.19,108.35,108.18,108.24,21518.0,90.8836,91.018,90.8752,90.9256,21518.0
2017-06-30 09:50:00,108.23,108.23,107.92,107.92,41702.0,90.9172,90.9172,90.6567,90.6567,41702.0
2017-06-30 09:55:00,107.92,108.13,107.9,108.08,26600.0,90.6567,90.8331,90.6399,90.7911,26600.0
2017-06-30 10:00:00,108.11,108.19,107.87,107.93,55673.0,90.8163,90.8836,90.6147,90.6651,55673.0
2017-06-30 10:05:00,107.93,108.18,107.86,108.17,22726.0,90.6651,90.8752,90.6063,90.8668,22726.0
2017-06-30 10:10:00,108.16,108.24,108.05,108.19,31920.0,90.8583,90.9256,90.7659,90.8836,31920.0
2017-06-30 10:15:00,108.16,108.39,108.13,108.18,65773.0,90.8583,91.0516,90.8331,90.8752,65773.0
2017-06-30 10:20:00,108.18,108.29,108.11,108.27,26907.0,90.8752,90.9676,90.8163,90.9508,26907.0
2017-06-30 10:25:00,108.28,108.33,108.19,108.23,17260.0,90.9592,91.0012,90.8836,90.9172,17260.0
2017-06-30 10:30:00,108.24,108.4,108.21,108.32,22217.0,90.9256,91.06,90.9004,90.9928,22217.0
2017-06-30 10:35:00,108.34,108.47,108.26,108.26,17922.0,91.0096,91.1188,90.9424,90.9424,17922.0
2017-06-30 10:40:00,108.29,108.35,108.17,108.21,17766.0,90.9676,91.018,90.8668,90.9004,17766.0
2017-06-30 10:45:00,108.22,108.27,108.08,108.08,15270.0,90.9088,90.9508,90.7911,90.7911,15270.0
2017-06-30 10:50:00,108.09,108.09,107.93,108.06,14130.0,90.7995,90.7995,90.6651,90.7743,14130.0
2017-06-30 10:55:00,108.06,108.2,108.06,108.19,15373.0,90.7743,90.892,90.7743,90.8836,15373.0
2017-06-30 11:00:00,108.17,108.32,108.09,108.09,31211.0,90.8668,90.9928,90.7995,90.7995,31211.0
2017-06-30 11:05:00,108.1,108.28,108.08,108.28,14427.0,90.8079,90.9592,90.7911,90.9592,14427.0
2017-06-30 11:10:00,108.27,108.36,108.21,108.32,28643.0,90.9508,91.0264,90.9004,90.9928,28643.0
2017-06-30 11:15:00,108.34,108.38,108.16,108.23,18053.0,91.0096,91.0432,90.8583,90.9172,18053.0
2017-06-30 11:20:00,108.23,108.3,108.19,108.28,15414.0,90.9172,90.976,90.8836,90.9592,15414.0
2017-06-30 11:25:00,108.3,108.46,108.29,108.45,38894.0,90.976,91.1104,90.9676,91.102,38894.0
2017-06-30 11:30:00,108.43,108.51,108.35,108.45,46317.0,91.0852,91.1524,91.018,91.102,46317.0
2017-06-30 11:35:00,108.46,108.58,108.46,108.53,27777.0,91.1104,91.2112,91.1104,91.1692,27777.0
2017-06-30 11:40:00,108.53,108.57,108.44,108.47,19578.0,91.1692,91.2028,91.0936,91.1188,19578.0
2017-06-30 11:45:00,108.46,108.55,108.45,108.5,22688.0,91.1104,91.186,91.102,91.144,22688.0
2017-06-30 11:50:00,108.52,108.54,108.48,108.48,6961.0,91.1608,91.1776,91.1272,91.1272,6961.0
2017-06-30 11:55:00,108.48,108.56,108.48,108.52,37107.0,91.1272,91.1944,91.1272,91.1608,37107.0
2017-06-30 12:00:00,108.5,108.59,108.5,108.53,19214.0,91.144,91.2196,91.144,91.1692,19214.0
2017-06-30 12:05:00,108.55,108.57,108.49,108.54,13313.0,91.186,91.2028,91.1356,91.1776,13313.0
2017-06-30 12:10:00,108.54,108.57,108.5,108.55,14137.0,91.1776,91.2028,91.144,91.186,14137.0
2017-06-30 12:15:00,108.55,108.58,108.48,108.54,12220.0,91.186,91.2112,91.1272,91.1776,12220.0
2017-06-30 12:20:00,108.53,108.55,108.43,108.48,22668.0,91.1692,91.186,91.0852,91.1272,22668.0
2017-06-30 12:25:00,108.47,108.59,108.47,108.59,11461.0,91.1188,91.2196,91.1188,91.2196,11461.0
2017-06-30 12:30:00,108.57,108.62,108.52,108.54,27559.0,91.2028,91.2448,91.1608,91.1776,27559.0
2017-06-30 12:35:00,108.52,108.59,108.5,108.5,10379.0,91.1608,91.2196,91.144,91.144,10379.0
2017-06-30 12:40:00,108.49,108.54,108.44,108.54,10384.0,91.1356,91.1776,91.0936,91.1776,10384.0
2017-06-30 12:45:00,108.54,108.57,108.43,108.46,8030.0,91.1776,91.2028,91.0852,91.1104,8030.0
2017-06-30 12:50:00,108.5,108.52,108.46,108.47,10669.0,91.144,91.1608,91.1104,91.1188,10669.0
2017-06-30 12:55:00,108.45,108.49,108.42,108.45,7876.0,91.102,91.1356,91.0768,91.102,7876.0
2017-06-30 13:00:00,108.48,108.57,108.48,108.54,13932.0,91.1272,91.2028,91.1272,91.1776,13932.0
2017-06-30 13:05:00,108.54,108.64,108.5,108.64,20225.0,91.1776,91.2616,91.144,91.2616,20225.0
2017-06-30 13:10:00,108.64,108.68,108.6,108.66,8648.0,91.2616,91.2952,91.228,91.2784,8648.0
2017-06-30 13:15:00,108.64,108.72,108.63,108.71,17728.0,91.2616,91.3288,91.2532,91.3204,17728.0
2017-06-30 13:20:00,108.71,108.71,108.6,108.62,9744.0,91.3204,91.3204,91.228,91.2448,9744.0
2017-06-30 13:25:00,108.59,108.65,108.58,108.64,14193.0,91.2196,91.27,91.2112,91.2616,14193.0
2017-06-30 13:30:00,108.62,108.71,108.54,108.62,24512.0,91.2448,91.3204,91.1776,91.2448,24512.0
2017-06-30 13:35:00,108.63,108.81,108.63,108.81,30114.0,91.2532,91.4044,91.2532,91.4044,30114.0
2017-06-30 13:40:00,108.82,108.91,108.78,108.91,21864.0,91.4128,91.4884,91.3792,91.4884,21864.0
2017-06-30 13:45:00,108.9,108.91,108.84,108.84,13200.0,91.48,91.4884,91.4296,91.4296,13200.0
2017-06-30 13:50:00,108.85,108.95,108.82,108.89,11872.0,91.438,91.522,91.4128,91.4716,11872.0
2017-06-30 13:55:00,108.9,108.95,108.87,108.89,15127.0,91.48,91.522,91.4548,91.4716,15127.0
2017-06-30 14:00:00,108.88,108.94,108.83,108.92,14732.0,91.4632,91.5136,91.4212,91.4968,14732.0
2017-06-30 14:05:00,108.91,108.92,108.85,108.89,22185.0,91.4884,91.4968,91.438,91.4716,22185.0
2017-06-30 14:10:00,108.9,108.94,108.82,108.94,21799.0,91.48,91.5136,91.4128,91.5136,21799.0
2017-06-30 14:15:00,108.94,108.94,108.84,108.86,12396.0,91.5136,91.5136,91.4296,91.4464,12396.0
2017-06-30 14:20:00,108.85,108.9,108.83,108.87,26395.0,91.438,91.48,91.4212,91.4548,26395.0
2017-06-30 14:25:00,108.88,108.94,108.86,108.89,18479.0,91.4632,91.5136,91.4464,91.4716,18479.0
2017-06-30 14:30:00,108.9,109.03,108.89,109.01,24745.0,91.48,91.5892,91.4716,91.5724,24745.0
2017-06-30 14:35:00,109.0,109.08,109.0,109.05,21202.0,91.564,91.6312,91.564,91.606,21202.0
2017-06-30 14:40:00,109.04,109.05,108.97,108.99,18866.0,91.5976,91.606,91.5388,91.5556,18866.0
2017-06-30 14:45:00,109.01,109.11,109.0,109.1,23909.0,91.5724,91.6564,91.564,91.648,23909.0
2017-06-30 14:50:00,109.1,109.14,109.06,109.11,16283.0,91.648,91.6816,91.6144,91.6564,16283.0
2017-06-30 14:55:00,109.11,109.13,109.01,109.03,24530.0,91.6564,91.6732,91.5724,91.5892,24530.0
2017-06-30 15:00:00,109.04,109.08,109.04,109.05,25137.0,91.5976,91.6312,91.5976,91.606,25137.0
2017-06-30 15:05:00,109.06,109.29,109.06,109.27,35569.0,91.6144,91.8076,91.6144,91.7908,35569.0
2017-06-30 15:10:00,109.27,109.32,109.23,109.29,44940.0,91.7908,91.8328,91.7572,91.8076,44940.0
2017-06-30 15:15:00,109.29,109.38,109.28,109.38,48819.0,91.8076,91.8832,91.7992,91.8832,48819.0
2017-06-30 15:20:00,109.38,109.41,109.32,109.38,49517.0,91.8832,91.9084,91.8328,91.8832,49517.0
2017-06-30 15:25:00,109.39,109.55,109.38,109.5,56947.0,91.8916,92.026,91.8832,91.984,56947.0
2017-06-30 15:30:00,109.5,109.5,109.26,109.27,36517.0,91.984,91.984,91.7824,91.7908,36517.0
2017-06-30 15:35:00,109.26,109.35,109.26,109.34,60549.0,91.7824,91.858,91.7824,91.8496,60549.0
2017-06-30 15:40:00,109.35,109.4,109.32,109.4,61826.0,91.858,91.9,91.8328,91.9,61826.0
2017-06-30 15:45:00,109.4,109.48,109.39,109.39,96448.0,91.9,91.9672,91.8916,91.8916,96448.0
2017-06-30 15:50:00,109.39,109.39,109.26,109.29,86184.0,91.8916,91.8916,91.7824,91.8076,86184.0
2017-06-30 15:55:00,109.26,109.27,108.86,108.87,246764.0,91.7824,91.7908,91.4464,91.4548,246764.0
2017-07-03 09:30:00,109.02,109.62,109.02,109.34,62815.0,91.5808,92.0848,91.5808,91.8496,62815.0
2017-07-03 09:35:00,109.36,109.52,109.2,109.48,42707.0,91.8664,92.0008,91.732,91.9672,42707.0
2017-07-03 09:40:00,109.51,109.54,109.31,109.32,25349.0,91.9924,92.0176,91.8244,91.8328,25349.0
2017-07-03 09:45:00,109.33,109.57,109.23,109.53,21722.0,91.8412,92.0428,91.7572,92.0092,21722.0
2017-07-03 09:50:00,109.51,109.53,109.28,109.47,24663.0,91.9924,92.0092,91.7992,91.9588,24663.0
2017-07-03 09:55:00,109.48,109.61,109.42,109.46,16638.0,91.9672,92.0764,91.9168,91.9504,16638.0
2017-07-03 10:00:00,109.46,109.61,109.43,109.61,57953.0,91.9504,92.0764,91.9252,92.0764,57953.0
2017-07-03 10:05:00,109.6,109.87,109.59,109.81,43451.0,92.068,92.2948,92.0596,92.2444,43451.0
2017-07-03 10:10:00,109.8,109.88,109.72,109.77,14113.0,92.236,92.3032,92.1688,92.2108,14113.0
2017-07-03 10:15:00,109.76,109.84,109.69,109.79,32461.0,92.2024,92.2696,92.1436,92.2276,32461.0
2017-07-03 10:20:00,109.77,109.83,109.73,109.82,21042.0,92.2108,92.2612,92.1772,92.2528,21042.0
2017-07-03 10:25:00,109.82,109.82,109.54,109.57,20383.0,92.2528,92.2528,92.0176,92.0428,20383.0
2017-07-03 10:30:00,109.6,109.68,109.48,109.49,28124.0,92.068,92.1352,91.9672,91.9756,28124.0
2017-07-03 10:35:00,109.5,109.61,109.49,109.49,24072.0,91.984,92.0764,91.9756,91.9756,24072.0
2017-07-03 10:40:00,109.46,109.58,109.44,109.47,13806.0,91.9504,92.0512,91.9336,91.9588,13806.0
2017-07-03 10:45:00,109.5,109.62,109.47,109.61,20145.0,91.984,92.0848,91.9588,92.0764,20145.0
2017-07-03 10:50:00,109.61,109.66,109.6,109.65,22181.0,92.0764,92.1184,92.068,92.11,22181.0
2017-07-03 10:55:00,109.66,109.69,109.57,109.69,28466.0,92.1184,92.1436,92.0428,92.1436,28466.0
2017-07-03 11:00:00,109.71,109.96,109.71,109.96,33902.0,92.1604,92.3704,92.1604,92.3704,33902.0
2017-07-03 11:05:00,109.96,110.0,109.77,109.88,27967.0,92.3704,92.404,92.2108,92.3032,27967.0
2017-07-03 11:10:00,109.89,109.96,109.87,109.95,17688.0,92.3116,92.3704,92.2948,92.362,17688.0
2017-07-03 11:15:00,109.95,110.11,109.94,110.01,39582.0,92.362,92.4964,92.3536,92.4124,39582.0
2017-07-03 11:20:00,110.01,110.13,110.01,110.09,12423.0,92.4124,92.5132,92.4124,92.4796,12423.0
2017-07-03 11:25:00,110.11,110.17,110.05,110.05,10716.0,92.4964,92.5468,92.446,92.446,10716.0
2017-07-03 11:30:00,110.02,110.1,110.02,110.08,18210.0,92.4208,92.488,92.4208,92.4712,18210.0
2017-07-03 11:35:00,110.06,110.06,109.97,110.06,15295.0,92.4544,92.4544,92.3788,92.4544,15295.0
2017-07-03 11:40:00,110.06,110.09,110.0,110.01,9348.0,92.4544,92.4796,92.404,92.4124,9348.0
2017-07-03 11:45:00,110.01,110.03,109.94,109.97,18806.0,92.4124,92.4292,92.3536,92.3788,18806.0
2017-07-03 11:50:00,109.97,110.04,109.97,110.03,12896.0,92.3788,92.4376,92.3788,92.4292,12896.0
2017-07-03 11:55:00,110.05,110.16,110.0,110.15,27877.0,92.446,92.5384,92.404,92.53,27877.0
2017-07-03 12:00:00,110.13,110.14,110.04,110.05,11333.0,92.5132,92.5216,92.4376,92.446,11333.0
2017-07-03 12:05:00,110.01,110.02,109.83,109.92,24183.0,92.4124,92.4208,92.2612,92.3368,24183.0
2017-07-03 12:10:00,109.93,110.01,109.93,109.97,25980.0,92.3452,92.4124,92.3452,92.3788,25980.0
2017-07-03 12:15:00,109.97,110.05,109.9,110.03,28103.0,92.3788,92.446,92.32,92.4292,28103.0
2017-07-03 12:20:00,110.04,110.12,109.95,110.12,24048.0,92.4376,92.5048,92.362,92.5048,24048.0
2017-07-03 12:25:00,110.08,110.25,110.08,110.19,51823.0,92.4712,92.614,92.4712,92.5636,51823.0
2017-07-03 12:30:00,110.18,110.38,110.17,110.3,89359.0,92.5552,92.7232,92.5468,92.656,89359.0
2017-07-03 12:35:00,110.27,110.36,110.23,110.31,25579.0,92.6308,92.7064,92.5972,92.6644,25579.0
2017-07-03 12:40:00,110.33,110.33,110.22,110.27,24990.0,92.6812,92.6812,92.5888,92.6308,24990.0
2017-07-03 12:45:00,110.27,110.29,110.2,110.2,38016.0,92.6308,92.6476,92.572,92.572,38016.0
2017-07-03 12:50:00,110.21,110.29,110.21,110.23,39177.0,92.5804,92.6476,92.5804,92.5972,39177.0
2017-07-03 12:55:00,110.24,110.24,109.93,109.94,77042.0,92.6056,92.6056,92.3452,92.3536,77042.0
2017-07-05 09:30:00,110.13,110.14,109.51,109.7,83472.0,92.5132,92.5216,91.9924,92.152,83472.0
2017-07-05 09:35:00,109.82,109.91,109.6,109.63,13246.0,92.2528,92.3284,92.068,92.0932,13246.0
2017-07-05 09:40:00,109.58,110.0,109.52,109.72,23914.0,92.0512,92.404,92.0008,92.1688,23914.0
2017-07-05 09:45:00,109.75,109.75,109.43,109.56,17310.0,92.194,92.194,91.9252,92.0344,17310.0
2017-07-05 09:50:00,109.51,109.77,109.48,109.63,28703.0,91.9924,92.2108,91.9672,92.0932,28703.0
2017-07-05 09:55:00,109.62,109.69,109.53,109.64,31389.0,92.0848,92.1436,92.0092,92.1016,31389.0
2017-07-05 10:00:00,109.67,109.67,109.24,109.29,17235.0,92.1268,92.1268,91.7656,91.8076,17235.0
2017-07-05 10:05:00,109.28,109.42,109.26,109.36,13915.0,91.7992,91.9168,91.7824,91.8664,13915.0
2017-07-05 10:10:00,109.35,109.38,109.13,109.16,16330.0,91.858,91.8832,91.6732,91.6984,16330.0
2017-07-05 10:15:00,109.15,109.16,108.94,109.0,58778.0,91.69,91.6984,91.5136,91.564,58778.0
2017-07-05 10:20:00,109.0,109.03,108.86,108.94,41185.0,91.564,91.5892,91.4464,91.5136,41185.0
2017-07-05 10:25:00,108.9,109.05,108.9,109.05,16824.0,91.48,91.606,91.48,91.606,16824.0
2017-07-05 10:30:00,109.06,109.07,108.93,109.04,17287.0,91.6144,91.6228,91.5052,91.5976,17287.0
2017-07-05 10:35:00,109.05,109.08,108.87,108.95,14904.0,91.606,91.6312,91.4548,91.522,14904.0
2017-07-05 10:40:00,108.91,109.06,108.91,109.06,65472.0,91.4884,91.6144,91.4884,91.6144,65472.0
2017-07-05 10:45:00,109.0,109.15,108.93,108.95,24939.0,91.564,91.69,91.5052,91.522,24939.0
2017-07-05 10:50:00,108.94,109.0,108.85,108.85,21694.0,91.5136,91.564,91.438,91.438,21694.0
2017-07-05 10:55:00,108.85,108.91,108.61,108.61,29573.0,91.438,91.4884,91.2364,91.2364,29573.0
2017-07-05 11:00:00,108.64,108.64,108.43,108.5,62855.0,91.2616,91.2616,91.0852,91.144,62855.0
2017-07-05 11:05:00,108.48,108.58,108.45,108.58,26382.0,91.1272,91.2112,91.102,91.2112,26382.0
2017-07-05 11:10:00,108.58,108.84,108.58,108.84,20793.0,91.2112,91.4296,91.2112,91.4296,20793.0
2017-07-05 11:15:00,108.86,108.9,108.8,108.8,15495.0,91.4464,91.48,91.396,91.396,15495.0
2017-07-05 11:20:00,108.8,108.83,108.62,108.83,34474.0,91.396,91.4212,91.2448,91.4212,34474.0
2017-07-05 11:25:00,108.83,108.99,108.81,108.9,22613.0,91.4212,91.5556,91.4044,91.48,22613.0
2017-07-05 11:30:00,108.91,108.92,108.88,108.91,14657.0,91.4884,91.4968,91.4632,91.4884,14657.0
2017-07-05 11:35:00,108.92,109.14,108.92,109.14,11662.0,91.4968,91.6816,91.4968,91.6816,11662.0
2017-07-05 11:40:00,109.12,109.14,108.99,109.03,22703.0,91.6648,91.6816,91.5556,91.5892,22703.0
2017-07-05 11:45:00,109.03,109.15,109.02,109.05,21763.0,91.5892,91.69,91.5808,91.606,21763.0
2017-07-05 11:50:00,109.04,109.1,109.02,109.03,16522.0,91.5976,91.648,91.5808,91.5892,16522.0
2017-07-05 11:55:00,109.06,109.06,108.93,108.95,22891.0,91.6144,91.6144,91.5052,91.522,22891.0
2017-07-05 12:00:00,108.94,108.98,108.87,108.9,13944.0,91.5136,91.5472,91.4548,91.48,13944.0
2017-07-05 12:05:00,108.9,108.91,108.84,108.87,11401.0,91.48,91.4884,91.4296,91.4548,11401.0
2017-07-05 12:10:00,108.86,108.86,108.73,108.84,8942.0,91.4464,91.4464,91.3372,91.4296,8942.0
2017-07-05 12:15:00,108.83,109.02,108.81,109.0,23597.0,91.4212,91.5808,91.4044,91.564,23597.0
2017-07-05 12:20:00,109.01,109.06,108.79,108.85,22129.0,91.5724,91.6144,91.3876,91.438,22129.0
2017-07-05 12:25:00,108.85,108.94,108.8,108.94,12909.0,91.438,91.5136,91.396,91.5136,12909.0
2017-07-05 12:30:00,108.96,108.97,108.9,108.97,8925.0,91.5304,91.5388,91.48,91.5388,8925.0
2017-07-05 12:35:00,108.95,109.01,108.92,108.99,12072.0,91.522,91.5724,91.4968,91.5556,12072.0
2017-07-05 12:40:00,108.98,108.99,108.91,108.99,13437.0,91.5472,91.5556,91.4884,91.5556,13437.0
2017-07-05 12:45:00,108.99,109.02,108.94,108.97,16151.0,91.5556,91.5808,91.5136,91.5388,16151.0
2017-07-05 12:50:00,108.97,109.07,108.97,109.04,9890.0,91.5388,91.6228,91.5388,91.5976,9890.0
2017-07-05 12:55:00,109.02,109.04,108.93,108.96,14896.0,91.5808,91.5976,91.5052,91.5304,14896.0
2017-07-05 13:00:00,108.97,108.97,108.88,108.89,12082.0,91.5388,91.5388,91.4632,91.4716,12082.0
2017-07-05 13:05:00,108.87,108.88,108.8,108.87,20421.0,91.4548,91.4632,91.396,91.4548,20421.0
2017-07-05 13:10:00,108.87,108.9,108.81,108.84,16578.0,91.4548,91.48,91.4044,91.4296,16578.0
2017-07-05 13:15:00,108.84,108.91,108.82,108.85,7421.0,91.4296,91.4884,91.4128,91.438,7421.0
2017-07-05 13:20:00,108.88,108.98,108.87,108.98,14167.0,91.4632,91.5472,91.4548,91.5472,14167.0
2017-07-05 13:25:00,108.98,109.01,108.92,108.97,15544.0,91.5472,91.5724,91.4968,91.5388,15544.0
2017-07-05 13:30:00,108.96,109.0,108.93,108.97,16070.0,91.5304,91.564,91.5052,91.5388,16070.0
2017-07-05 13:35:00,108.96,108.96,108.79,108.93,24743.0,91.5304,91.5304,91.3876,91.5052,24743.0
2017-07-05 13:40:00,108.94,108.94,108.86,108.92,8109.0,91.5136,91.5136,91.4464,91.4968,8109.0
2017-07-05 13:45:00,108.92,108.93,108.88,108.88,13399.0,91.4968,91.5052,91.4632,91.4632,13399.0
2017-07-05 13:50:00,108.88,108.96,108.85,108.96,14769.0,91.4632,91.5304,91.438,91.5304,14769.0
2017-07-05 13:55:00,108.94,108.94,108.87,108.89,9524.0,91.5136,91.5136,91.4548,91.4716,9524.0
2017-07-05 14:00:00,108.87,108.93,108.8,108.83,18153.0,91.4548,91.5052,91.396,91.4212,18153.0
2017-07-05 14:05:00,108.84,108.89,108.71,108.76,18581.0,91.4296,91.4716,91.3204,91.3624,18581.0
2017-07-05 14:10:00,108.74,108.78,108.69,108.74,16102.0,91.3456,91.3792,91.3036,91.3456,16102.0
2017-07-05 14:15:00,108.77,108.84,108.76,108.78,9872.0,91.3708,91.4296,91.3624,91.3792,9872.0
2017-07-05 14:20:00,108.77,108.8,108.71,108.8,12341.0,91.3708,91.396,91.3204,91.396,12341.0
2017-07-05 14:25:00,108.79,108.83,108.75,108.81,17196.0,91.3876,91.4212,91.354,91.4044,17196.0
2017-07-05 14:30:00,108.79,108.87,108.74,108.74,12172.0,91.3876,91.4548,91.3456,91.3456,12172.0
2017-07-05 14:35:00,108.73,108.79,108.7,108.73,18501.0,91.3372,91.3876,91.312,91.3372,18501.0
2017-07-05 14:40:00,108.76,108.84,108.71,108.84,13078.0,91.3624,91.4296,91.3204,91.4296,13078.0
2017-07-05 14:45:00,108.84,108.87,108.65,108.69,25411.0,91.4296,91.4548,91.27,91.3036,25411.0
2017-07-05 14:50:00,108.7,108.81,108.67,108.77,24145.0,91.312,91.4044,91.2868,91.3708,24145.0
2017-07-05 14:55:00,108.77,108.77,108.63,108.66,22029.0,91.3708,91.3708,91.2532,91.2784,22029.0
2017-07-05 15:00:00,108.67,108.69,108.54,108.58,37056.0,91.2868,91.3036,91.1776,91.2112,37056.0
2017-07-05 15:05:00,108.59,108.68,108.58,108.63,28826.0,91.2196,91.2952,91.2112,91.2532,28826.0
2017-07-05 15:10:00,108.63,108.65,108.59,108.61,28169.0,91.2532,91.27,91.2196,91.2364,28169.0
2017-07-05 15:15:00,108.61,108.67,108.59,108.61,32922.0,91.2364,91.2868,91.2196,91.2364,32922.0
2017-07-05 15:20:00,108.62,108.66,108.57,108.57,28444.0,91.2448,91.2784,91.2028,91.2028,28444.0
2017-07-05 15:25:00,108.57,108.66,108.57,108.59,34084.0,91.2028,91.2784,91.2028,91.2196,34084.0
2017-07-05 15:30:00,108.59,108.63,108.56,108.58,54119.0,91.2196,91.2532,91.1944,91.2112,54119.0
2017-07-05 15:35:00,108.58,108.59,108.45,108.48,52543.0,91.2112,91.2196,91.102,91.1272,52543.0
2017-07-05 15:40:00,108.47,108.66,108.47,108.64,55580.0,91.1188,91.2784,91.1188,91.2616,55580.0
2017-07-05 15:45:00,108.63,108.64,108.5,108.52,66925.0,91.2532,91.2616,91.144,91.1608,66925.0
2017-07-05 15:50:00,108.51,108.53,108.45,108.46,80997.0,91.1524,91.1692,91.102,91.1104,80997.0
2017-07-05 15:55:00,108.46,108.54,108.24,108.25,229944.0,91.1104,91.1776,90.9256,90.934,229944.0
2017-07-06 09:30:00,107.75,108.01,107.32,107.98,107507.0,90.5139,90.7323,90.1527,90.7071,107507.0
2017-07-06 09:35:00,107.95,108.05,107.71,107.76,56716.0,90.6819,90.7659,90.4803,90.5223,56716.0
2017-07-06 09:40:00,107.78,107.86,107.5,107.76,49081.0,90.5391,90.6063,90.3039,90.5223,49081.0
2017-07-06 09:45:00,107.75,107.75,107.49,107.55,34073.0,90.5139,90.5139,90.2955,90.3459,34073.0
2017-07-06 09:50:00,107.58,107.76,107.42,107.65,32537.0,90.3711,90.5223,90.2367,90.4299,32537.0
2017-07-06 09:55:00,107.66,107.8,107.58,107.73,34659.0,90.4383,90.5559,90.3711,90.4971,34659.0
2017-07-06 10:00:00,107.71,107.93,107.71,107.79,39518.0,90.4803,90.6651,90.4803,90.5475,39518.0
2017-07-06 10:05:00,107.78,107.85,107.66,107.84,29133.0,90.5391,90.5979,90.4383,90.5895,29133.0
2017-07-06 10:10:00,107.85,107.92,107.74,107.85,47533.0,90.5979,90.6567,90.5055,90.5979,47533.0
2017-07-06 10:15:00,107.85,107.85,107.67,107.76,50123.0,90.5979,90.5979,90.4467,90.5223,50123.0
2017-07-06 10:20:00,107.76,107.77,107.64,107.67,47699.0,90.5223,90.5307,90.4215,90.4467,47699.0
2017-07-06 10:25:00,107.67,107.74,107.67,107.7,23616.0,90.4467,90.5055,90.4467,90.4719,23616.0
2017-07-06 10:30:00,107.69,107.69,107.55,107.63,31446.0,90.4635,90.4635,90.3459,90.4131,31446.0
2017-07-06 10:35:00,107.61,107.71,107.47,107.71,47808.0,90.3963,90.4803,90.2787,90.4803,47808.0
2017-07-06 10:40:00,107.72,107.92,107.68,107.88,46952.0,90.4887,90.6567,90.4551,90.6231,46952.0
2017-07-06 10:45:00,107.88,108.06,107.87,108.0,16645.0,90.6231,90.7743,90.6147,90.7239,16645.0
2017-07-06 10:50:00,108.0,108.1,108.0,108.02,20324.0,90.7239,90.8079,90.7239,90.7407,20324.0
2017-07-06 10:55:00,108.02,108.02,107.91,107.98,16598.0,90.7407,90.7407,90.6483,90.7071,16598.0
2017-07-06 11:00:00,107.98,108.25,107.98,108.24,42652.0,90.7071,90.934,90.7071,90.9256,42652.0
2017-07-06 11:05:00,108.23,108.25,108.03,108.06,24238.0,90.9172,90.934,90.7491,90.7743,24238.0
2017-07-06 11:10:00,108.07,108.13,107.99,108.08,22503.0,90.7827,90.8331,90.7155,90.7911,22503.0
2017-07-06 11:15:00,108.09,108.17,108.07,108.15,18057.0,90.7995,90.8668,90.7827,90.8499,18057.0
2017-07-06 11:20:00,108.15,108.26,108.15,108.21,25582.0,90.8499,90.9424,90.8499,90.9004,25582.0
2017-07-06 11:25:00,108.25,108.35,108.25,108.27,34781.0,90.934,91.018,90.934,90.9508,34781.0
2017-07-06 11:30:00,108.28,108.34,108.13,108.21,28954.0,90.9592,91.0096,90.8331,90.9004,28954.0
2017-07-06 11:35:00,108.22,108.31,108.22,108.27,20537.0,90.9088,90.9844,90.9088,90.9508,20537.0
2017-07-06 11:40:00,108.25,108.29,108.2,108.21,15514.0,90.934,90.9676,90.892,90.9004,15514.0
2017-07-06 11:45:00,108.21,108.3,108.21,108.27,13851.0,90.9004,90.976,90.9004,90.9508,13851.0
2017-07-06 11:50:00,108.27,108.3,108.16,108.18,18187.0,90.9508,90.976,90.8583,90.8752,18187.0
2017-07-06 11:55:00,108.17,108.18,108.09,108.17,20517.0,90.8668,90.8752,90.7995,90.8668,20517.0
2017-07-06 12:00:00,108.17,108.27,108.17,108.23,20933.0,90.8668,90.9508,90.8668,90.9172,20933.0
2017-07-06 12:05:00,108.24,108.24,108.2,108.21,10467.0,90.9256,90.9256,90.892,90.9004,10467.0
2017-07-06 12:10:00,108.2,108.27,108.2,108.22,12823.0,90.892,90.9508,90.892,90.9088,12823.0
2017-07-06 12:15:00,108.21,108.27,108.21,108.23,12016.0,90.9004,90.9508,90.9004,90.9172,12016.0
2017-07-06 12:20:00,108.22,108.22,108.14,108.2,9735.0,90.9088,90.9088,90.8415,90.892,9735.0
2017-07-06 12:25:00,108.18,108.18,108.04,108.04,14104.0,90.8752,90.8752,90.7575,90.7575,14104.0
2017-07-06 12:30:00,108.03,108.16,107.98,108.16,35276.0,90.7491,90.8583,90.7071,90.8583,35276.0
2017-07-06 12:35:00,108.15,108.34,108.15,108.28,26340.0,90.8499,91.0096,90.8499,90.9592,26340.0
2017-07-06 12:40:00,108.29,108.3,108.22,108.28,11267.0,90.9676,90.976,90.9088,90.9592,11267.0
2017-07-06 12:45:00,108.3,108.34,108.26,108.34,11795.0,90.976,91.0096,90.9424,91.0096,11795.0
2017-07-06 12:50:00,108.34,108.43,108.32,108.42,14693.0,91.0096,91.0852,90.9928,91.0768,14693.0
2017-07-06 12:55:00,108.4,108.43,108.35,108.37,17704.0,91.06,91.0852,91.018,91.0348,17704.0
2017-07-06 13:00:00,108.39,108.42,108.33,108.33,11012.0,91.0516,91.0768,91.0012,91.0012,11012.0
2017-07-06 13:05:00,108.36,108.4,108.21,108.25,29332.0,91.0264,91.06,90.9004,90.934,29332.0
2017-07-06 13:10:00,108.23,108.35,108.21,108.35,10025.0,90.9172,91.018,90.9004,91.018,10025.0
2017-07-06 13:15:00,108.35,108.46,108.28,108.41,27532.0,91.018,91.1104,90.9592,91.0684,27532.0
2017-07-06 13:20:00,108.42,108.44,108.35,108.42,11870.0,91.0768,91.0936,91.018,91.0768,11870.0
2017-07-06 13:25:00,108.42,108.42,108.24,108.31,31235.0,91.0768,91.0768,90.9256,90.9844,31235.0
2017-07-06 13:30:00,108.29,108.29,108.18,108.2,22394.0,90.9676,90.9676,90.8752,90.892,22394.0
2017-07-06 13:35:00,108.19,108.25,108.05,108.07,18864.0,90.8836,90.934,90.7659,90.7827,18864.0
2017-07-06 13:40:00,108.08,108.09,107.89,107.97,23810.0,90.7911,90.7995,90.6315,90.6987,23810.0
2017-07-06 13:45:00,107.97,108.1,107.97,108.1,24151.0,90.6987,90.8079,90.6987,90.8079,24151.0
2017-07-06 13:50:00,108.09,108.15,108.03,108.05,22449.0,90.7995,90.8499,90.7491,90.7659,22449.0
2017-07-06 13:55:00,108.06,108.1,108.02,108.04,17821.0,90.7743,90.8079,90.7407,90.7575,17821.0
2017-07-06 14:00:00,108.03,108.03,107.95,107.98,17284.0,90.7491,90.7491,90.6819,90.7071,17284.0
2017-07-06 14:05:00,107.98,108.0,107.9,107.91,21970.0,90.7071,90.7239,90.6399,90.6483,21970.0
2017-07-06 14:10:00,107.92,107.97,107.85,107.88,22447.0,90.6567,90.6987,90.5979,90.6231,22447.0
2017-07-06 14:15:00,107.86,107.96,107.77,107.9,22347.0,90.6063,90.6903,90.5307,90.6399,22347.0
2017-07-06 14:20:00,107.88,107.91,107.85,107.89,13009.0,90.6231,90.6483,90.5979,90.6315,13009.0
2017-07-06 14:25:00,107.89,107.93,107.88,107.91,15502.0,90.6315,90.6651,90.6231,90.6483,15502.0
2017-07-06 14:30:00,107.9,107.91,107.76,107.89,21969.0,90.6399,90.6483,90.5223,90.6315,21969.0
2017-07-06 14:35:00,107.89,107.9,107.78,107.79,20271.0,90.6315,90.6399,90.5391,90.5475,20271.0
2017-07-06 14:40:00,107.77,107.88,107.75,107.87,21373.0,90.5307,90.6231,90.5139,90.6147,21373.0
2017-07-06 14:45:00,107.87,107.9,107.78,107.89,18201.0,90.6147,90.6399,90.5391,90.6315,18201.0
2017-07-06 14:50:00,107.89,107.95,107.83,107.94,22289.0,90.6315,90.6819,90.5811,90.6735,22289.0
2017-07-06 14:55:00,107.93,108.02,107.93,107.98,18127.0,90.6651,90.7407,90.6651,90.7071,18127.0
2017-07-06 15:00:00,107.97,108.05,107.94,108.01,32167.0,90.6987,90.7659,90.6735,90.7323,32167.0
2017-07-06 15:05:00,108.01,108.06,107.85,108.04,40330.0,90.7323,90.7743,90.5979,90.7575,40330.0
2017-07-06 15:10:00,108.05,108.1,107.98,108.02,31273.0,90.7659,90.8079,90.7071,90.7407,31273.0
2017-07-06 15:15:00,108.0,108.15,108.0,108.13,33463.0,90.7239,90.8499,90.7239,90.8331,33463.0
2017-07-06 15:20:00,108.12,108.13,108.04,108.1,40050.0,90.8247,90.8331,90.7575,90.8079,40050.0
2017-07-06 15:25:00,108.08,108.1,108.01,108.01,39585.0,90.7911,90.8079,90.7323,90.7323,39585.0
2017-07-06 15:30:00,108.01,108.03,107.95,108.0,29562.0,90.7323,90.7491,90.6819,90.7239,29562.0
2017-07-06 15:35:00,107.99,108.0,107.84,107.88,52924.0,90.7155,90.7239,90.5895,90.6231,52924.0
2017-07-06 15:40:00,107.88,107.88,107.71,107.79,65032.0,90.6231,90.6231,90.4803,90.5475,65032.0
2017-07-06 15:45:00,107.78,107.88,107.78,107.87,66156.0,90.5391,90.6231,90.5391,90.6147,66156.0
2017-07-06 15:50:00,107.86,107.93,107.81,107.87,89619.0,90.6063,90.6651,90.5643,90.6147,89619.0
2017-07-06 15:55:00,107.88,107.89,107.69,107.76,177268.0,90.6231,90.6315,90.4635,90.5223,177268.0
2017-07-07 09:30:00,107.89,108.0,107.42,107.7,55502.0,90.6315,90.7239,90.2367,90.4719,55502.0
2017-07-07 09:35:00,107.68,107.85,107.55,107.73,14894.0,90.4551,90.5979,90.3459,90.4971,14894.0
2017-07-07 09:40:00,107.73,107.97,107.69,107.8,11883.0,90.4971,90.6987,90.4635,90.5559,11883.0
2017-07-07 09:45:00,107.82,107.82,107.62,107.8,16932.0,90.5727,90.5727,90.4047,90.5559,16932.0
2017-07-07 09:50:00,107.76,107.79,107.62,107.79,9764.0,90.5223,90.5475,90.4047,90.5475,9764.0
2017-07-07 09:55:00,107.8,107.93,107.8,107.81,18456.0,90.5559,90.6651,90.5559,90.5643,18456.0
2017-07-07 10:00:00,107.81,107.81,107.74,107.74,10751.0,90.5643,90.5643,90.5055,90.5055,10751.0
2017-07-07 10:05:00,107.77,107.79,107.62,107.66,9903.0,90.5307,90.5475,90.4047,90.4383,9903.0
2017-07-07 10:10:00,107.63,107.81,107.63,107.7,13547.0,90.4131,90.5643,90.4131,90.4719,13547.0
2017-07-07 10:15:00,107.71,107.74,107.52,107.53,12885.0,90.4803,90.5055,90.3207,90.3291,12885.0
2017-07-07 10:20:00,107.55,107.64,107.49,107.57,20727.0,90.3459,90.4215,90.2955,90.3627,20727.0
2017-07-07 10:25:00,107.56,107.68,107.52,107.64,14458.0,90.3543,90.4551,90.3207,90.4215,14458.0
2017-07-07 10:30:00,107.66,107.68,107.45,107.49,23473.0,90.4383,90.4551,90.2619,90.2955,23473.0
2017-07-07 10:35:00,107.49,107.5,107.22,107.31,60987.0,90.2955,90.3039,90.0687,90.1443,60987.0
2017-07-07 10:40:00,107.32,107.33,107.14,107.17,58374.0,90.1527,90.1611,90.0015,90.0267,58374.0
2017-07-07 10:45:00,107.16,107.22,107.09,107.1,36979.0,90.0183,90.0687,89.9595,89.9679,36979.0
2017-07-07 10:50:00,107.11,107.12,106.93,107.02,32839.0,89.9763,89.9847,89.8251,89.9007,32839.0
2017-07-07 10:55:00,107.02,107.09,106.96,107.08,27534.0,89.9007,89.9595,89.8503,89.9511,27534.0
2017-07-07 11:00:00,107.09,107.23,107.08,107.1,19262.0,89.9595,90.0771,89.9511,89.9679,19262.0
2017-07-07 11:05:00,107.08,107.11,106.95,107.01,27489.0,89.9511,89.9763,89.8419,89.8923,27489.0
2017-07-07 11:10:00,107.01,107.04,106.9,106.9,32848.0,89.8923,89.9175,89.7999,89.7999,32848.0
2017-07-07 11:15:00,106.9,107.09,106.84,107.09,29267.0,89.7999,89.9595,89.7495,89.9595,29267.0
2017-07-07 11:20:00,107.09,107.21,107.08,107.19,16058.0,89.9595,90.0603,89.9511,90.0435,16058.0
2017-07-07 11:25:00,107.18,107.22,107.08,107.16,17621.0,90.0351,90.0687,89.9511,90.0183,17621.0
2017-07-07 11:30:00,107.18,107.25,107.17,107.21,18660.0,90.0351,90.0939,90.0267,90.0603,18660.0
2017-07-07 11:35:00,107.23,107.36,107.13,107.13,39119.0,90.0771,90.1863,89.9931,89.9931,39119.0
2017-07-07 11:40:00,107.16,107.2,107.1,107.16,22599.0,90.0183,90.0519,89.9679,90.0183,22599.0
2017-07-07 11:45:00,107.17,107.17,107.0,107.12,30612.0,90.0267,90.0267,89.8839,89.9847,30612.0
2017-07-07 11:50:00,107.12,107.22,107.12,107.22,33746.0,89.9847,90.0687,89.9847,90.0687,33746.0
2017-07-07 11:55:00,107.2,107.21,107.08,107.15,18857.0,90.0519,90.0603,89.9511,90.0099,18857.0
2017-07-07 12:00:00,107.16,107.32,107.16,107.29,13808.0,90.0183,90.1527,90.0183,90.1275,13808.0
2017-07-07 12:05:00,107.32,107.36,107.27,107.28,7509.0,90.1527,90.1863,90.1107,90.1191,7509.0
2017-07-07 12:10:00,107.28,107.48,107.25,107.48,29424.0,90.1191,90.2871,90.0939,90.2871,29424.0
2017-07-07 12:15:00,107.44,107.48,107.4,107.46,16632.0,90.2535,90.2871,90.2199,90.2703,16632.0
2017-07-07 12:20:00,107.47,107.54,107.46,107.54,9658.0,90.2787,90.3375,90.2703,90.3375,9658.0
2017-07-07 12:25:00,107.55,107.61,107.55,107.59,8935.0,90.3459,90.3963,90.3459,90.3795,8935.0
2017-07-07 12:30:00,107.61,107.61,107.52,107.52,11261.0,90.3963,90.3963,90.3207,90.3207,11261.0
2017-07-07 12:35:00,107.56,107.63,107.52,107.54,14606.0,90.3543,90.4131,90.3207,90.3375,14606.0
2017-07-07 12:40:00,107.57,107.71,107.57,107.64,18263.0,90.3627,90.4803,90.3627,90.4215,18263.0
2017-07-07 12:45:00,107.63,107.72,107.63,107.67,14254.0,90.4131,90.4887,90.4131,90.4467,14254.0
2017-07-07 12:50:00,107.68,107.82,107.66,107.82,17990.0,90.4551,90.5727,90.4383,90.5727,17990.0
2017-07-07 12:55:00,107.82,107.98,107.82,107.97,15309.0,90.5727,90.7071,90.5727,90.6987,15309.0
2017-07-07 13:00:00,107.98,108.04,107.94,108.04,17513.0,90.7071,90.7575,90.6735,90.7575,17513.0
2017-07-07 13:05:00,108.04,108.14,108.04,108.12,13857.0,90.7575,90.8415,90.7575,90.8247,13857.0
2017-07-07 13:10:00,108.13,108.21,108.11,108.2,15700.0,90.8331,90.9004,90.8163,90.892,15700.0
2017-07-07 13:15:00,108.2,108.32,108.18,108.29,18971.0,90.892,90.9928,90.8752,90.9676,18971.0
2017-07-07 13:20:00,108.3,108.31,108.26,108.28,26689.0,90.976,90.9844,90.9424,90.9592,26689.0
2017-07-07 13:25:00,108.3,108.32,108.25,108.29,19135.0,90.976,90.9928,90.934,90.9676,19135.0
2017-07-07 13:30:00,108.28,108.35,108.25,108.34,30045.0,90.9592,91.018,90.934,91.0096,30045.0
2017-07-07 13:35:00,108.35,108.4,108.29,108.33,35112.0,91.018,91.06,90.9676,91.0012,35112.0
2017-07-07 13:40:00,108.34,108.37,108.3,108.3,30434.0,91.0096,91.0348,90.976,90.976,30434.0
2017-07-07 13:45:00,108.3,108.31,108.21,108.24,49177.0,90.976,90.9844,90.9004,90.9256,49177.0
2017-07-07 13:50:00,108.25,108.27,108.16,108.25,78327.0,90.934,90.9508,90.8583,90.934,78327.0
2017-07-07 13:55:00,108.27,108.44,108.27,108.38,15468.0,90.9508,91.0936,90.9508,91.0432,15468.0
2017-07-07 14:00:00,108.36,108.41,108.31,108.34,22663.0,91.0264,91.0684,90.9844,91.0096,22663.0
2017-07-07 14:05:00,108.33,108.42,108.33,108.36,12843.0,91.0012,91.0768,91.0012,91.0264,12843.0
2017-07-07 14:10:00,108.36,108.42,108.35,108.41,14512.0,91.0264,91.0768,91.018,91.0684,14512.0
2017-07-07 14:15:00,108.41,108.42,108.32,108.35,23865.0,91.0684,91.0768,90.9928,91.018,23865.0
2017-07-07 14:20:00,108.36,108.4,108.3,108.31,16543.0,91.0264,91.06,90.976,90.9844,16543.0
2017-07-07 14:25:00,108.3,108.31,108.17,108.23,32064.0,90.976,90.9844,90.8668,90.9172,32064.0
2017-07-07 14:30:00,108.24,108.31,108.2,108.2,15861.0,90.9256,90.9844,90.892,90.892,15861.0
2017-07-07 14:35:00,108.2,108.28,108.18,108.28,15584.0,90.892,90.9592,90.8752,90.9592,15584.0
2017-07-07 14:40:00,108.28,108.35,108.24,108.29,18120.0,90.9592,91.018,90.9256,90.9676,18120.0
2017-07-07 14:45:00,108.29,108.35,108.28,108.35,14434.0,90.9676,91.018,90.9592,91.018,14434.0
2017-07-07 14:50:00,108.35,108.44,108.35,108.42,18365.0,91.018,91.0936,91.018,91.0768,18365.0
2017-07-07 14:55:00,108.42,108.47,108.4,108.47,16022.0,91.0768,91.1188,91.06,91.1188,16022.0
2017-07-07 15:00:00,108.47,108.5,108.39,108.4,18456.0,91.1188,91.144,91.0516,91.06,18456.0
2017-07-07 15:05:00,108.4,108.46,108.4,108.46,23761.0,91.06,91.1104,91.06,91.1104,23761.0
2017-07-07 15:10:00,108.45,108.47,108.41,108.45,29522.0,91.102,91.1188,91.0684,91.102,29522.0
2017-07-07 15:15:00,108.45,108.55,108.44,108.54,23094.0,91.102,91.186,91.0936,91.1776,23094.0
2017-07-07 15:20:00,108.54,108.55,108.49,108.5,31930.0,91.1776,91.186,91.1356,91.144,31930.0
2017-07-07 15:25:00,108.5,108.53,108.46,108.47,49826.0,91.144,91.1692,91.1104,91.1188,49826.0
2017-07-07 15:30:00,108.46,108.56,108.46,108.56,34840.0,91.1104,91.1944,91.1104,91.1944,34840.0
2017-07-07 15:35:00,108.55,108.56,108.44,108.45,43550.0,91.186,91.1944,91.0936,91.102,43550.0
2017-07-07 15:40:00,108.45,108.52,108.44,108.5,55768.0,91.102,91.1608,91.0936,91.144,55768.0
2017-07-07 15:45:00,108.51,108.52,108.42,108.46,48615.0,91.1524,91.1608,91.0768,91.1104,48615.0
2017-07-07 15:50:00,108.46,108.48,108.44,108.45,61083.0,91.1104,91.1272,91.0936,91.102,61083.0
2017-07-07 15:55:00,108.46,108.47,108.26,108.32,196795.0,91.1104,91.1188,90.9424,90.9928,196795.0
2017-07-10 09:30:00,108.0,108.41,107.85,108.38,49203.0,90.7239,91.0684,90.5979,91.0432,49203.0
2017-07-10 09:35:00,108.39,108.42,107.98,108.01,124352.0,91.0516,91.0768,90.7071,90.7323,124352.0
2017-07-10 09:40:00,108.05,108.47,108.0,108.29,69658.0,90.7659,91.1188,90.7239,90.9676,69658.0
2017-07-10 09:45:00,108.25,108.4,108.21,108.32,13249.0,90.934,91.06,90.9004,90.9928,13249.0
2017-07-10 09:50:00,108.34,108.44,108.15,108.16,20880.0,91.0096,91.0936,90.8499,90.8583,20880.0
2017-07-10 09:55:00,108.2,108.43,108.2,108.36,14771.0,90.892,91.0852,90.892,91.0264,14771.0
2017-07-10 10:00:00,108.32,108.5,108.29,108.5,21728.0,90.9928,91.144,90.9676,91.144,21728.0
2017-07-10 10:05:00,108.48,108.48,108.35,108.38,12295.0,91.1272,91.1272,91.018,91.0432,12295.0
2017-07-10 10:10:00,108.4,108.63,108.38,108.63,22290.0,91.06,91.2532,91.0432,91.2532,22290.0
2017-07-10 10:15:00,108.63,108.63,108.54,108.63,18284.0,91.2532,91.2532,91.1776,91.2532,18284.0
2017-07-10 10:20:00,108.63,108.74,108.63,108.69,30078.0,91.2532,91.3456,91.2532,91.3036,30078.0
2017-07-10 10:25:00,108.67,108.75,108.65,108.72,13181.0,91.2868,91.354,91.27,91.3288,13181.0
2017-07-10 10:30:00,108.72,108.81,108.6,108.63,32696.0,91.3288,91.4044,91.228,91.2532,32696.0
2017-07-10 10:35:00,108.63,108.7,108.58,108.7,11181.0,91.2532,91.312,91.2112,91.312,11181.0
2017-07-10 10:40:00,108.72,108.72,108.61,108.63,19450.0,91.3288,91.3288,91.2364,91.2532,19450.0
2017-07-10 10:45:00,108.61,108.74,108.6,108.74,9314.0,91.2364,91.3456,91.228,91.3456,9314.0
2017-07-10 10:50:00,108.75,108.77,108.64,108.7,21209.0,91.354,91.3708,91.2616,91.312,21209.0
2017-07-10 10:55:00,108.7,108.75,108.69,108.73,27940.0,91.312,91.354,91.3036,91.3372,27940.0
2017-07-10 11:00:00,108.74,108.82,108.72,108.72,18670.0,91.3456,91.4128,91.3288,91.3288,18670.0
2017-07-10 11:05:00,108.72,108.83,108.71,108.81,15511.0,91.3288,91.4212,91.3204,91.4044,15511.0
2017-07-10 11:10:00,108.84,108.95,108.8,108.95,36669.0,91.4296,91.522,91.396,91.522,36669.0
2017-07-10 11:15:00,108.92,108.98,108.83,108.86,24496.0,91.4968,91.5472,91.4212,91.4464,24496.0
2017-07-10 11:20:00,108.86,109.12,108.83,109.05,29013.0,91.4464,91.6648,91.4212,91.606,29013.0
2017-07-10 11:25:00,109.05,109.19,109.05,109.18,13555.0,91.606,91.7236,91.606,91.7152,13555.0
2017-07-10 11:30:00,109.19,109.26,109.18,109.22,22525.0,91.7236,91.7824,91.7152,91.7488,22525.0
2017-07-10 11:35:00,109.21,109.28,109.08,109.2,19103.0,91.7404,91.7992,91.6312,91.732,19103.0
2017-07-10 11:40:00,109.18,109.27,109.12,109.27,36113.0,91.7152,91.7908,91.6648,91.7908,36113.0
2017-07-10 11:45:00,109.27,109.36,109.25,109.33,22668.0,91.7908,91.8664,91.774,91.8412,22668.0
2017-07-10 11:50:00,109.33,109.35,109.27,109.3,15272.0,91.8412,91.858,91.7908,91.816,15272.0
2017-07-10 11:55:00,109.3,109.33,109.19,109.3,14682.0,91.816,91.8412,91.7236,91.816,14682.0
2017-07-10 12:00:00,109.3,109.34,109.26,109.34,10927.0,91.816,91.8496,91.7824,91.8496,10927.0
2017-07-10 12:05:00,109.34,109.34,109.22,109.26,12499.0,91.8496,91.8496,91.7488,91.7824,12499.0
2017-07-10 12:10:00,109.22,109.29,109.19,109.25,11688.0,91.7488,91.8076,91.7236,91.774,11688.0
2017-07-10 12:15:00,109.27,109.27,109.14,109.24,17028.0,91.7908,91.7908,91.6816,91.7656,17028.0
2017-07-10 12:20:00,109.24,109.29,109.21,109.21,42987.0,91.7656,91.8076,91.7404,91.7404,42987.0
2017-07-10 12:25:00,109.22,109.27,109.21,109.25,16054.0,91.7488,91.7908,91.7404,91.774,16054.0
2017-07-10 12:30:00,109.26,109.27,109.18,109.2,32731.0,91.7824,91.7908,91.7152,91.732,32731.0
2017-07-10 12:35:00,109.19,109.24,109.17,109.2,18922.0,91.7236,91.7656,91.7068,91.732,18922.0
2017-07-10 12:40:00,109.22,109.23,109.16,109.23,12714.0,91.7488,91.7572,91.6984,91.7572,12714.0
2017-07-10 12:45:00,109.23,109.24,109.2,109.24,17275.0,91.7572,91.7656,91.732,91.7656,17275.0
2017-07-10 12:50:00,109.24,109.25,109.14,109.21,25187.0,91.7656,91.774,91.6816,91.7404,25187.0
2017-07-10 12:55:00,109.22,109.33,109.22,109.33,49559.0,91.7488,91.8412,91.7488,91.8412,49559.0
2017-07-10 13:00:00,109.35,109.47,109.34,109.47,9117.0,91.858,91.9588,91.8496,91.9588,9117.0
2017-07-10 13:05:00,109.48,109.48,109.38,109.39,12013.0,91.9672,91.9672,91.8832,91.8916,12013.0
2017-07-10 13:10:00,109.4,109.42,109.32,109.33,19107.0,91.9,91.9168,91.8328,91.8412,19107.0
2017-07-10 13:15:00,109.34,109.36,109.23,109.23,21803.0,91.8496,91.8664,91.7572,91.7572,21803.0
2017-07-10 13:20:00,109.26,109.3,109.23,109.27,11820.0,91.7824,91.816,91.7572,91.7908,11820.0
2017-07-10 13:25:00,109.29,109.29,109.19,109.19,9300.0,91.8076,91.8076,91.7236,91.7236,9300.0
2017-07-10 13:30:00,109.22,109.24,109.16,109.16,14134.0,91.7488,91.7656,91.6984,91.6984,14134.0
2017-07-10 13:35:00,109.16,109.19,109.14,109.16,9492.0,91.6984,91.7236,91.6816,91.6984,9492.0
2017-07-10 13:40:00,109.15,109.24,109.15,109.24,17053.0,91.69,91.7656,91.69,91.7656,17053.0
2017-07-10 13:45:00,109.24,109.26,109.21,109.26,17806.0,91.7656,91.7824,91.7404,91.7824,17806.0
2017-07-10 13:50:00,109.27,109.3,109.26,109.27,15329.0,91.7908,91.816,91.7824,91.7908,15329.0
2017-07-10 13:55:00,109.27,109.28,109.21,109.25,14091.0,91.7908,91.7992,91.7404,91.774,14091.0
2017-07-10 14:00:00,109.26,109.27,109.21,109.21,11720.0,91.7824,91.7908,91.7404,91.7404,11720.0
2017-07-10 14:05:00,109.21,109.28,109.14,109.25,33672.0,91.7404,91.7992,91.6816,91.774,33672.0
2017-07-10 14:10:00,109.25,109.25,109.15,109.2,18950.0,91.774,91.774,91.69,91.732,18950.0
2017-07-10 14:15:00,109.2,109.2,109.16,109.2,12233.0,91.732,91.732,91.6984,91.732,12233.0
2017-07-10 14:20:00,109.2,109.26,109.18,109.18,19204.0,91.732,91.7824,91.7152,91.7152,19204.0
2017-07-10 14:25:00,109.19,109.19,109.02,109.07,24749.0,91.7236,91.7236,91.5808,91.6228,24749.0
2017-07-10 14:30:00,109.06,109.11,109.03,109.09,21966.0,91.6144,91.6564,91.5892,91.6396,21966.0
2017-07-10 14:35:00,109.1,109.13,109.05,109.05,17831.0,91.648,91.6732,91.606,91.606,17831.0
2017-07-10 14:40:00,109.05,109.05,108.94,108.95,14951.0,91.606,91.606,91.5136,91.522,14951.0
2017-07-10 14:45:00,108.95,108.99,108.87,108.87,16949.0,91.522,91.5556,91.4548,91.4548,16949.0
2017-07-10 14:50:00,108.85,108.91,108.81,108.81,11940.0,91.438,91.4884,91.4044,91.4044,11940.0
2017-07-10 14:55:00,108.82,108.87,108.82,108.86,13569.0,91.4128,91.4548,91.4128,91.4464,13569.0
2017-07-10 15:00:00,108.87,108.89,108.83,108.87,16752.0,91.4548,91.4716,91.4212,91.4548,16752.0
2017-07-10 15:05:00,108.87,108.91,108.86,108.89,18327.0,91.4548,91.4884,91.4464,91.4716,18327.0
2017-07-10 15:10:00,108.89,108.89,108.82,108.85,17072.0,91.4716,91.4716,91.4128,91.438,17072.0
2017-07-10 15:15:00,108.86,108.86,108.68,108.78,30991.0,91.4464,91.4464,91.2952,91.3792,30991.0
2017-07-10 15:20:00,108.78,108.81,108.75,108.75,19181.0,91.3792,91.4044,91.354,91.354,19181.0
2017-07-10 15:25:00,108.74,108.8,108.72,108.75,34566.0,91.3456,91.396,91.3288,91.354,34566.0
2017-07-10 15:30:00,108.74,108.83,108.74,108.83,24560.0,91.3456,91.4212,91.3456,91.4212,24560.0
2017-07-10 15:35:00,108.82,108.89,108.8,108.83,32178.0,91.4128,91.4716,91.396,91.4212,32178.0
2017-07-10 15:40:00,108.82,108.88,108.78,108.78,33828.0,91.4128,91.4632,91.3792,91.3792,33828.0
2017-07-10 15:45:00,108.78,108.85,108.7,108.7,50025.0,91.3792,91.438,91.312,91.312,50025.0
2017-07-10 15:50:00,108.7,108.72,108.56,108.58,72064.0,91.312,91.3288,91.1944,91.2112,72064.0
2017-07-10 15:55:00,108.58,108.64,108.42,108.52,183153.0,91.2112,91.2616,91.0768,91.1608,183153.0
2017-07-11 09:30:00,108.71,108.78,108.33,108.46,66525.0,91.3204,91.3792,91.0012,91.1104,66525.0
2017-07-11 09:35:00,108.51,108.54,108.23,108.29,16023.0,91.1524,91.1776,90.9172,90.9676,16023.0
2017-07-11 09:40:00,108.3,108.32,108.07,108.15,18804.0,90.976,90.9928,90.7827,90.8499,18804.0
2017-07-11 09:45:00,108.22,108.34,108.14,108.22,12726.0,90.9088,91.0096,90.8415,90.9088,12726.0
2017-07-11 09:50:00,108.18,108.33,108.09,108.29,16588.0,90.8752,91.0012,90.7995,90.9676,16588.0
2017-07-11 09:55:00,108.31,108.42,108.29,108.33,50650.0,90.9844,91.0768,90.9676,91.0012,50650.0
2017-07-11 10:00:00,108.33,108.46,108.26,108.45,16621.0,91.0012,91.1104,90.9424,91.102,16621.0
2017-07-11 10:05:00,108.46,108.55,108.39,108.49,27141.0,91.1104,91.186,91.0516,91.1356,27141.0
2017-07-11 10:10:00,108.47,108.8,108.46,108.79,18768.0,91.1188,91.396,91.1104,91.3876,18768.0
2017-07-11 10:15:00,108.8,108.88,108.73,108.79,13626.0,91.396,91.4632,91.3372,91.3876,13626.0
2017-07-11 10:20:00,108.78,108.93,108.78,108.88,22111.0,91.3792,91.5052,91.3792,91.4632,22111.0
2017-07-11 10:25:00,108.91,108.93,108.82,108.84,19763.0,91.4884,91.5052,91.4128,91.4296,19763.0
2017-07-11 10:30:00,108.86,108.97,108.83,108.97,19627.0,91.4464,91.5388,91.4212,91.5388,19627.0
2017-07-11 10:35:00,108.96,109.04,108.91,108.98,19104.0,91.5304,91.5976,91.4884,91.5472,19104.0
2017-07-11 10:40:00,109.0,109.0,108.81,108.81,18531.0,91.564,91.564,91.4044,91.4044,18531.0
2017-07-11 10:45:00,108.79,108.84,108.67,108.79,18991.0,91.3876,91.4296,91.2868,91.3876,18991.0
2017-07-11 10:50:00,108.79,108.86,108.75,108.84,14922.0,91.3876,91.4464,91.354,91.4296,14922.0
2017-07-11 10:55:00,108.85,108.93,108.81,108.89,10972.0,91.438,91.5052,91.4044,91.4716,10972.0
2017-07-11 11:00:00,108.88,108.92,108.84,108.89,19305.0,91.4632,91.4968,91.4296,91.4716,19305.0
2017-07-11 11:05:00,108.9,108.97,108.87,108.89,24310.0,91.48,91.5388,91.4548,91.4716,24310.0
2017-07-11 11:10:00,108.9,108.92,108.62,108.65,21549.0,91.48,91.4968,91.2448,91.27,21549.0
2017-07-11 11:15:00,108.67,108.69,108.44,108.47,19852.0,91.2868,91.3036,91.0936,91.1188,19852.0
2017-07-11 11:20:00,108.47,108.48,108.05,108.06,37787.0,91.1188,91.1272,90.7659,90.7743,37787.0
2017-07-11 11:25:00,108.05,108.05,107.7,107.98,47860.0,90.7659,90.7659,90.4719,90.7071,47860.0
2017-07-11 11:30:00,107.98,108.21,107.97,108.1,17470.0,90.7071,90.9004,90.6987,90.8079,17470.0
2017-07-11 11:35:00,108.07,108.17,108.06,108.07,15412.0,90.7827,90.8668,90.7743,90.7827,15412.0
2017-07-11 11:40:00,108.06,108.29,108.02,108.22,17941.0,90.7743,90.9676,90.7407,90.9088,17941.0
2017-07-11 11:45:00,108.23,108.24,108.11,108.19,7090.0,90.9172,90.9256,90.8163,90.8836,7090.0
2017-07-11 11:50:00,108.21,108.26,108.1,108.16,10676.0,90.9004,90.9424,90.8079,90.8583,10676.0
2017-07-11 11:55:00,108.18,108.21,108.11,108.14,10368.0,90.8752,90.9004,90.8163,90.8415,10368.0
2017-07-11 12:00:00,108.1,108.22,108.1,108.18,8860.0,90.8079,90.9088,90.8079,90.8752,8860.0
2017-07-11 12:05:00,108.21,108.22,108.11,108.18,6212.0,90.9004,90.9088,90.8163,90.8752,6212.0
2017-07-11 12:10:00,108.18,108.32,108.17,108.24,12433.0,90.8752,90.9928,90.8668,90.9256,12433.0
2017-07-11 12:15:00,108.2,108.2,108.09,108.12,6697.0,90.892,90.892,90.7995,90.8247,6697.0
2017-07-11 12:20:00,108.1,108.1,108.01,108.06,7977.0,90.8079,90.8079,90.7323,90.7743,7977.0
2017-07-11 12:25:00,108.05,108.11,107.99,108.11,12372.0,90.7659,90.8163,90.7155,90.8163,12372.0
2017-07-11 12:30:00,108.11,108.13,108.03,108.03,10807.0,90.8163,90.8331,90.7491,90.7491,10807.0
2017-07-11 12:35:00,108.05,108.16,108.04,108.13,9500.0,90.7659,90.8583,90.7575,90.8331,9500.0
2017-07-11 12:40:00,108.13,108.24,108.11,108.23,9099.0,90.8331,90.9256,90.8163,90.9172,9099.0
2017-07-11 12:45:00,108.26,108.34,108.22,108.32,10335.0,90.9424,91.0096,90.9088,90.9928,10335.0
2017-07-11 12:50:00,108.31,108.35,108.27,108.3,10923.0,90.9844,91.018,90.9508,90.976,10923.0
2017-07-11 12:55:00,108.31,108.36,108.27,108.28,9725.0,90.9844,91.0264,90.9508,90.9592,9725.0
2017-07-11 13:00:00,108.27,108.29,108.24,108.24,10872.0,90.9508,90.9676,90.9256,90.9256,10872.0
2017-07-11 13:05:00,108.25,108.44,108.25,108.39,13647.0,90.934,91.0936,90.934,91.0516,13647.0
2017-07-11 13:10:00,108.4,108.42,108.27,108.27,9320.0,91.06,91.0768,90.9508,90.9508,9320.0
2017-07-11 13:15:00,108.27,108.35,108.27,108.35,9329.0,90.9508,91.018,90.9508,91.018,9329.0
2017-07-11 13:20:00,108.36,108.38,108.3,108.32,5108.0,91.0264,91.0432,90.976,90.9928,5108.0
2017-07-11 13:25:00,108.31,108.34,108.28,108.32,13137.0,90.9844,91.0096,90.9592,90.9928,13137.0
2017-07-11 13:30:00,108.3,108.33,108.23,108.28,12603.0,90.976,91.0012,90.9172,90.9592,12603.0
2017-07-11 13:35:00,108.26,108.33,108.26,108.29,7170.0,90.9424,91.0012,90.9424,90.9676,7170.0
2017-07-11 13:40:00,108.29,108.56,108.28,108.56,14860.0,90.9676,91.1944,90.9592,91.1944,14860.0
2017-07-11 13:45:00,108.54,108.56,108.5,108.56,13090.0,91.1776,91.1944,91.144,91.1944,13090.0
2017-07-11 13:50:00,108.57,108.63,108.53,108.63,9487.0,91.2028,91.2532,91.1692,91.2532,9487.0
2017-07-11 13:55:00,108.64,108.66,108.51,108.58,12378.0,91.2616,91.2784,91.1524,91.2112,12378.0
2017-07-11 14:00:00,108.59,108.67,108.58,108.63,11221.0,91.2196,91.2868,91.2112,91.2532,11221.0
2017-07-11 14:05:00,108.61,108.66,108.6,108.62,9373.0,91.2364,91.2784,91.228,91.2448,9373.0
2017-07-11 14:10:00,108.62,108.69,108.61,108.68,13382.0,91.2448,91.3036,91.2364,91.2952,13382.0
2017-07-11 14:15:00,108.68,108.68,108.61,108.62,9238.0,91.2952,91.2952,91.2364,91.2448,9238.0
2017-07-11 14:20:00,108.6,108.65,108.57,108.62,11828.0,91.228,91.27,91.2028,91.2448,11828.0
2017-07-11 14:25:00,108.63,108.68,108.62,108.68,9339.0,91.2532,91.2952,91.2448,91.2952,9339.0
2017-07-11 14:30:00,108.67,108.67,108.58,108.62,10179.0,91.2868,91.2868,91.2112,91.2448,10179.0
2017-07-11 14:35:00,108.59,108.62,108.54,108.55,13290.0,91.2196,91.2448,91.1776,91.186,13290.0
2017-07-11 14:40:00,108.54,108.62,108.51,108.62,7868.0,91.1776,91.2448,91.1524,91.2448,7868.0
2017-07-11 14:45:00,108.62,108.63,108.55,108.57,25047.0,91.2448,91.2532,91.186,91.2028,25047.0
2017-07-11 14:50:00,108.56,108.56,108.43,108.48,7845.0,91.1944,91.1944,91.0852,91.1272,7845.0
2017-07-11 14:55:00,108.48,108.51,108.42,108.51,17161.0,91.1272,91.1524,91.0768,91.1524,17161.0
2017-07-11 15:00:00,108.5,108.52,108.42,108.42,19286.0,91.144,91.1608,91.0768,91.0768,19286.0
2017-07-11 15:05:00,108.42,108.51,108.37,108.47,18034.0,91.0768,91.1524,91.0348,91.1188,18034.0
2017-07-11 15:10:00,108.47,108.5,108.43,108.48,17637.0,91.1188,91.144,91.0852,91.1272,17637.0
2017-07-11 15:15:00,108.47,108.52,108.46,108.48,15487.0,91.1188,91.1608,91.1104,91.1272,15487.0
2017-07-11 15:20:00,108.48,108.73,108.48,108.73,177750.0,91.1272,91.3372,91.1272,91.3372,177750.0
2017-07-11 15:25:00,108.73,108.77,108.61,108.63,63975.0,91.3372,91.3708,91.2364,91.2532,63975.0
2017-07-11 15:30:00,108.62,108.82,108.58,108.81,59327.0,91.2448,91.4128,91.2112,91.4044,59327.0
2017-07-11 15:35:00,108.81,108.91,108.81,108.88,64130.0,91.4044,91.4884,91.4044,91.4632,64130.0
2017-07-11 15:40:00,108.89,108.9,108.81,108.85,61105.0,91.4716,91.48,91.4044,91.438,61105.0
2017-07-11 15:45:00,108.85,108.85,108.6,108.61,52691.0,91.438,91.438,91.228,91.2364,52691.0
2017-07-11 15:50:00,108.61,108.65,108.57,108.62,51915.0,91.2364,91.27,91.2028,91.2448,51915.0
2017-07-11 15:55:00,108.61,108.69,108.56,108.62,142305.0,91.2364,91.3036,91.1944,91.2448,142305.0
2017-07-12 09:30:00,109.06,109.51,108.85,109.38,69267.0,91.6144,91.9924,91.438,91.8832,69267.0
2017-07-12 09:35:00,109.36,109.7,109.33,109.64,50980.0,91.8664,92.152,91.8412,92.1016,50980.0
2017-07-12 09:40:00,109.61,109.75,109.46,109.59,29191.0,92.0764,92.194,91.9504,92.0596,29191.0
2017-07-12 09:45:00,109.61,110.02,109.6,109.98,21829.0,92.0764,92.4208,92.068,92.3872,21829.0
2017-07-12 09:50:00,110.03,110.1,109.93,110.02,24641.0,92.4292,92.488,92.3452,92.4208,24641.0
2017-07-12 09:55:00,110.02,110.12,109.98,110.05,25587.0,92.4208,92.5048,92.3872,92.446,25587.0
2017-07-12 10:00:00,110.03,110.22,110.0,110.04,37295.0,92.4292,92.5888,92.404,92.4376,37295.0
2017-07-12 10:05:00,110.0,110.1,109.96,110.03,20685.0,92.404,92.488,92.3704,92.4292,20685.0
2017-07-12 10:10:00,110.03,110.05,110.0,110.0,16958.0,92.4292,92.446,92.404,92.404,16958.0
2017-07-12 10:15:00,110.01,110.16,109.99,110.12,25616.0,92.4124,92.5384,92.3956,92.5048,25616.0
2017-07-12 10:20:00,110.11,110.17,109.97,109.97,23245.0,92.4964,92.5468,92.3788,92.3788,23245.0
2017-07-12 10:25:00,110.0,110.09,109.96,110.09,23023.0,92.404,92.4796,92.3704,92.4796,23023.0
2017-07-12 10:30:00,110.09,110.11,110.01,110.03,28795.0,92.4796,92.4964,92.4124,92.4292,28795.0
2017-07-12 10:35:00,110.03,110.06,109.9,109.91,20984.0,92.4292,92.4544,92.32,92.3284,20984.0
2017-07-12 10:40:00,109.91,109.91,109.52,109.52,26725.0,92.3284,92.3284,92.0008,92.0008,26725.0
2017-07-12 10:45:00,109.51,109.61,109.5,109.6,14925.0,91.9924,92.0764,91.984,92.068,14925.0
2017-07-12 10:50:00,109.61,109.63,109.52,109.57,30577.0,92.0764,92.0932,92.0008,92.0428,30577.0
2017-07-12 10:55:00,109.58,109.64,109.52,109.54,19343.0,92.0512,92.1016,92.0008,92.0176,19343.0
2017-07-12 11:00:00,109.51,109.61,109.47,109.61,31632.0,91.9924,92.0764,91.9588,92.0764,31632.0
2017-07-12 11:05:00,109.61,109.78,109.61,109.74,35842.0,92.0764,92.2192,92.0764,92.1856,35842.0
2017-07-12 11:10:00,109.74,109.88,109.72,109.81,28172.0,92.1856,92.3032,92.1688,92.2444,28172.0
2017-07-12 11:15:00,109.78,109.85,109.63,109.68,16529.0,92.2192,92.278,92.0932,92.1352,16529.0
2017-07-12 11:20:00,109.63,109.63,109.32,109.47,26530.0,92.0932,92.0932,91.8328,91.9588,26530.0
2017-07-12 11:25:00,109.46,109.64,109.44,109.52,16132.0,91.9504,92.1016,91.9336,92.0008,16132.0
2017-07-12 11:30:00,109.52,109.6,109.45,109.48,15402.0,92.0008,92.068,91.942,91.9672,15402.0
2017-07-12 11:35:00,109.49,109.67,109.46,109.55,14034.0,91.9756,92.1268,91.9504,92.026,14034.0
2017-07-12 11:40:00,109.55,109.64,109.53,109.63,15999.0,92.026,92.1016,92.0092,92.0932,15999.0
2017-07-12 11:45:00,109.64,109.7,109.58,109.64,15443.0,92.1016,92.152,92.0512,92.1016,15443.0
2017-07-12 11:50:00,109.64,109.66,109.58,109.61,11604.0,92.1016,92.1184,92.0512,92.0764,11604.0
2017-07-12 11:55:00,109.63,109.65,109.53,109.53,13842.0,92.0932,92.11,92.0092,92.0092,13842.0
2017-07-12 12:00:00,109.51,109.66,109.5,109.65,13800.0,91.9924,92.1184,91.984,92.11,13800.0
2017-07-12 12:05:00,109.66,109.73,109.63,109.63,14900.0,92.1184,92.1772,92.0932,92.0932,14900.0
2017-07-12 12:10:00,109.65,109.69,109.51,109.55,32758.0,92.11,92.1436,91.9924,92.026,32758.0
2017-07-12 12:15:00,109.54,109.68,109.53,109.67,9380.0,92.0176,92.1352,92.0092,92.1268,9380.0
2017-07-12 12:20:00,109.66,109.72,109.64,109.7,7571.0,92.1184,92.1688,92.1016,92.152,7571.0
2017-07-12 12:25:00,109.69,109.76,109.67,109.69,13796.0,92.1436,92.2024,92.1268,92.1436,13796.0
2017-07-12 12:30:00,109.72,109.76,109.69,109.72,13620.0,92.1688,92.2024,92.1436,92.1688,13620.0
2017-07-12 12:35:00,109.71,109.77,109.68,109.7,19235.0,92.1604,92.2108,92.1352,92.152,19235.0
2017-07-12 12:40:00,109.72,109.76,109.65,109.65,11196.0,92.1688,92.2024,92.11,92.11,11196.0
2017-07-12 12:45:00,109.65,109.72,109.58,109.64,14554.0,92.11,92.1688,92.0512,92.1016,14554.0
2017-07-12 12:50:00,109.68,109.69,109.59,109.59,9040.0,92.1352,92.1436,92.0596,92.0596,9040.0
2017-07-12 12:55:00,109.59,109.69,109.58,109.66,11963.0,92.0596,92.1436,92.0512,92.1184,11963.0
2017-07-12 13:00:00,109.68,109.72,109.63,109.67,6660.0,92.1352,92.1688,92.0932,92.1268,6660.0
2017-07-12 13:05:00,109.68,109.69,109.59,109.59,13240.0,92.1352,92.1436,92.0596,92.0596,13240.0
2017-07-12 13:10:00,109.59,109.62,109.51,109.56,12931.0,92.0596,92.0848,91.9924,92.0344,12931.0
2017-07-12 13:15:00,109.54,109.56,109.47,109.5,9408.0,92.0176,92.0344,91.9588,91.984,9408.0
2017-07-12 13:20:00,109.5,109.53,109.45,109.5,11412.0,91.984,92.0092,91.942,91.984,11412.0
2017-07-12 13:25:00,109.49,109.51,109.39,109.43,10114.0,91.9756,91.9924,91.8916,91.9252,10114.0
2017-07-12 13:30:00,109.44,109.48,109.41,109.46,14562.0,91.9336,91.9672,91.9084,91.9504,14562.0
2017-07-12 13:35:00,109.45,109.49,109.41,109.43,8295.0,91.942,91.9756,91.9084,91.9252,8295.0
2017-07-12 13:40:00,109.44,109.5,109.44,109.48,8561.0,91.9336,91.984,91.9336,91.9672,8561.0
2017-07-12 13:45:00,109.49,109.5,109.48,109.49,9494.0,91.9756,91.984,91.9672,91.9756,9494.0
2017-07-12 13:50:00,109.49,109.56,109.46,109.56,14795.0,91.9756,92.0344,91.9504,92.0344,14795.0
2017-07-12 13:55:00,109.57,109.57,109.48,109.54,9609.0,92.0428,92.0428,91.9672,92.0176,9609.0
2017-07-12 14:00:00,109.52,109.52,109.45,109.49,13735.0,92.0008,92.0008,91.942,91.9756,13735.0
2017-07-12 14:05:00,109.49,109.51,109.4,109.42,11482.0,91.9756,91.9924,91.9,91.9168,11482.0
2017-07-12 14:10:00,109.41,109.42,109.35,109.36,9263.0,91.9084,91.9168,91.858,91.8664,9263.0
2017-07-12 14:15:00,109.35,109.48,109.35,109.47,11889.0,91.858,91.9672,91.858,91.9588,11889.0
2017-07-12 14:20:00,109.47,109.5,109.45,109.48,12470.0,91.9588,91.984,91.942,91.9672,12470.0
2017-07-12 14:25:00,109.48,109.5,109.41,109.42,19017.0,91.9672,91.984,91.9084,91.9168,19017.0
2017-07-12 14:30:00,109.42,109.43,109.32,109.36,11226.0,91.9168,91.9252,91.8328,91.8664,11226.0
2017-07-12 14:35:00,109.35,109.35,109.21,109.25,20011.0,91.858,91.858,91.7404,91.774,20011.0
2017-07-12 14:40:00,109.25,109.25,109.19,109.2,16504.0,91.774,91.774,91.7236,91.732,16504.0
2017-07-12 14:45:00,109.22,109.3,109.21,109.3,82071.0,91.7488,91.816,91.7404,91.816,82071.0
2017-07-12 14:50:00,109.3,109.45,109.3,109.45,15166.0,91.816,91.942,91.816,91.942,15166.0
2017-07-12 14:55:00,109.45,109.47,109.38,109.42,19773.0,91.942,91.9588,91.8832,91.9168,19773.0
2017-07-12 15:00:00,109.44,109.46,109.35,109.39,26241.0,91.9336,91.9504,91.858,91.8916,26241.0
2017-07-12 15:05:00,109.4,109.43,109.38,109.38,18413.0,91.9,91.9252,91.8832,91.8832,18413.0
2017-07-12 15:10:00,109.39,109.4,109.27,109.37,95499.0,91.8916,91.9,91.7908,91.8748,95499.0
2017-07-12 15:15:00,109.36,109.45,109.33,109.4,17696.0,91.8664,91.942,91.8412,91.9,17696.0
2017-07-12 15:20:00,109.41,109.65,109.4,109.62,20867.0,91.9084,92.11,91.9,92.0848,20867.0
2017-07-12 15:25:00,109.62,109.63,109.56,109.59,17028.0,92.0848,92.0932,92.0344,92.0596,17028.0
2017-07-12 15:30:00,109.59,109.61,109.48,109.5,23099.0,92.0596,92.0764,91.9672,91.984,23099.0
2017-07-12 15:35:00,109.49,109.51,109.35,109.36,32117.0,91.9756,91.9924,91.858,91.8664,32117.0
2017-07-12 15:40:00,109.35,109.35,109.2,109.22,52794.0,91.858,91.858,91.732,91.7488,52794.0
2017-07-12 15:45:00,109.22,109.37,109.2,109.34,66947.0,91.7488,91.8748,91.732,91.8496,66947.0
2017-07-12 15:50:00,109.33,109.35,109.14,109.21,79993.0,91.8412,91.858,91.6816,91.7404,79993.0
2017-07-12 15:55:00,109.2,109.29,109.19,109.22,123223.0,91.732,91.8076,91.7236,91.7488,123223.0
2017-07-13 09:30:00,109.24,109.56,109.08,109.17,42218.0,91.7656,92.0344,91.6312,91.7068,42218.0
2017-07-13 09:35:00,109.2,109.33,109.07,109.22,12126.0,91.732,91.8412,91.6228,91.7488,12126.0
2017-07-13 09:40:00,109.23,109.23,108.94,109.02,11570.0,91.7572,91.7572,91.5136,91.5808,11570.0
2017-07-13 09:45:00,108.98,109.28,108.93,109.24,19205.0,91.5472,91.7992,91.5052,91.7656,19205.0
2017-07-13 09:50:00,109.23,109.5,109.22,109.5,12073.0,91.7572,91.984,91.7488,91.984,12073.0
2017-07-13 09:55:00,109.48,109.48,109.23,109.24,12702.0,91.9672,91.9672,91.7572,91.7656,12702.0
2017-07-13 10:00:00,109.23,109.33,109.08,109.26,100368.0,91.7572,91.8412,91.6312,91.7824,100368.0
2017-07-13 10:05:00,109.24,109.24,109.0,109.07,19447.0,91.7656,91.7656,91.564,91.6228,19447.0
2017-07-13 10:10:00,109.08,109.09,108.83,108.84,16967.0,91.6312,91.6396,91.4212,91.4296,16967.0
2017-07-13 10:15:00,108.82,108.83,108.61,108.67,26187.0,91.4128,91.4212,91.2364,91.2868,26187.0
2017-07-13 10:20:00,108.64,108.65,108.53,108.55,25069.0,91.2616,91.27,91.1692,91.186,25069.0
2017-07-13 10:25:00,108.55,108.62,108.45,108.55,17604.0,91.186,91.2448,91.102,91.186,17604.0
2017-07-13 10:30:00,108.55,108.71,108.55,108.65,18411.0,91.186,91.3204,91.186,91.27,18411.0
2017-07-13 10:35:00,108.66,108.71,108.39,108.46,17300.0,91.2784,91.3204,91.0516,91.1104,17300.0
2017-07-13 10:40:00,108.45,108.83,108.45,108.77,13009.0,91.102,91.4212,91.102,91.3708,13009.0
2017-07-13 10:45:00,108.77,108.84,108.63,108.67,12538.0,91.3708,91.4296,91.2532,91.2868,12538.0
2017-07-13 10:50:00,108.66,108.85,108.66,108.83,16820.0,91.2784,91.438,91.2784,91.4212,16820.0
2017-07-13 10:55:00,108.83,108.96,108.83,108.92,10606.0,91.4212,91.5304,91.4212,91.4968,10606.0
2017-07-13 11:00:00,108.92,109.04,108.91,109.01,17338.0,91.4968,91.5976,91.4884,91.5724,17338.0
2017-07-13 11:05:00,109.03,109.12,109.02,109.04,10521.0,91.5892,91.6648,91.5808,91.5976,10521.0
2017-07-13 11:10:00,109.04,109.11,108.96,109.07,11584.0,91.5976,91.6564,91.5304,91.6228,11584.0
2017-07-13 11:15:00,109.07,109.07,108.95,109.0,30373.0,91.6228,91.6228,91.522,91.564,30373.0
2017-07-13 11:20:00,109.0,109.04,108.86,108.91,23989.0,91.564,91.5976,91.4464,91.4884,23989.0
2017-07-13 11:25:00,108.92,109.03,108.91,109.01,45527.0,91.4968,91.5892,91.4884,91.5724,45527.0
2017-07-13 11:30:00,109.03,109.13,109.01,109.11,21291.0,91.5892,91.6732,91.5724,91.6564,21291.0
2017-07-13 11:35:00,109.1,109.1,108.96,108.98,6752.0,91.648,91.648,91.5304,91.5472,6752.0
2017-07-13 11:40:00,108.97,108.98,108.88,108.91,10023.0,91.5388,91.5472,91.4632,91.4884,10023.0
2017-07-13 11:45:00,108.89,108.99,108.89,108.99,14208.0,91.4716,91.5556,91.4716,91.5556,14208.0
2017-07-13 11:50:00,108.98,109.08,108.96,108.97,11343.0,91.5472,91.6312,91.5304,91.5388,11343.0
2017-07-13 11:55:00,108.97,109.05,108.97,109.02,10918.0,91.5388,91.606,91.5388,91.5808,10918.0
2017-07-13 12:00:00,109.02,109.02,108.96,108.96,9950.0,91.5808,91.5808,91.5304,91.5304,9950.0
2017-07-13 12:05:00,108.97,108.97,108.84,108.84,12840.0,91.5388,91.5388,91.4296,91.4296,12840.0
2017-07-13 12:10:00,108.85,108.95,108.83,108.95,8890.0,91.438,91.522,91.4212,91.522,8890.0
2017-07-13 12:15:00,108.96,108.98,108.9,108.91,13259.0,91.5304,91.5472,91.48,91.4884,13259.0
2017-07-13 12:20:00,108.92,108.95,108.84,108.9,21172.0,91.4968,91.522,91.4296,91.48,21172.0
2017-07-13 12:25:00,108.91,108.94,108.87,108.92,22441.0,91.4884,91.5136,91.4548,91.4968,22441.0
2017-07-13 12:30:00,108.93,108.97,108.9,108.97,10761.0,91.5052,91.5388,91.48,91.5388,10761.0
2017-07-13 12:35:00,108.98,108.98,108.93,108.96,8422.0,91.5472,91.5472,91.5052,91.5304,8422.0
2017-07-13 12:40:00,108.95,108.96,108.89,108.91,15834.0,91.522,91.5304,91.4716,91.4884,15834.0
2017-07-13 12:45:00,108.92,109.0,108.92,108.95,14557.0,91.4968,91.564,91.4968,91.522,14557.0
2017-07-13 12:50:00,108.95,109.06,108.94,109.06,18371.0,91.522,91.6144,91.5136,91.6144,18371.0
2017-07-13 12:55:00,109.05,109.05,108.99,109.01,12750.0,91.606,91.606,91.5556,91.5724,12750.0
2017-07-13 13:00:00,109.0,109.02,108.98,109.0,13665.0,91.564,91.5808,91.5472,91.564,13665.0
2017-07-13 13:05:00,109.01,109.03,108.99,109.01,11141.0,91.5724,91.5892,91.5556,91.5724,11141.0
2017-07-13 13:10:00,109.01,109.06,108.99,109.06,18071.0,91.5724,91.6144,91.5556,91.6144,18071.0
2017-07-13 13:15:00,109.06,109.07,109.0,109.01,6500.0,91.6144,91.6228,91.564,91.5724,6500.0
2017-07-13 13:20:00,109.02,109.03,108.98,109.0,10992.0,91.5808,91.5892,91.5472,91.564,10992.0
2017-07-13 13:25:00,108.99,109.0,108.9,108.91,9286.0,91.5556,91.564,91.48,91.4884,9286.0
2017-07-13 13:30:00,108.9,108.9,108.85,108.89,9150.0,91.48,91.48,91.438,91.4716,9150.0
2017-07-13 13:35:00,108.88,108.88,108.75,108.75,10664.0,91.4632,91.4632,91.354,91.354,10664.0
2017-07-13 13:40:00,108.76,108.83,108.75,108.77,12308.0,91.3624,91.4212,91.354,91.3708,12308.0
2017-07-13 13:45:00,108.77,108.97,108.76,108.96,20746.0,91.3708,91.5388,91.3624,91.5304,20746.0
2017-07-13 13:50:00,108.96,109.06,108.96,109.0,20133.0,91.5304,91.6144,91.5304,91.564,20133.0
2017-07-13 13:55:00,109.03,109.13,109.0,109.05,11684.0,91.5892,91.6732,91.564,91.606,11684.0
2017-07-13 14:00:00,109.07,109.15,109.05,109.15,17214.0,91.6228,91.69,91.606,91.69,17214.0
2017-07-13 14:05:00,109.13,109.22,109.1,109.22,17179.0,91.6732,91.7488,91.648,91.7488,17179.0
2017-07-13 14:10:00,109.18,109.23,109.16,109.21,26180.0,91.7152,91.7572,91.6984,91.7404,26180.0
2017-07-13 14:15:00,109.22,109.28,109.2,109.25,23728.0,91.7488,91.7992,91.732,91.774,23728.0
2017-07-13 14:20:00,109.25,109.27,109.17,109.24,19515.0,91.774,91.7908,91.7068,91.7656,19515.0
2017-07-13 14:25:00,109.23,109.26,109.09,109.09,16238.0,91.7572,91.7824,91.6396,91.6396,16238.0
2017-07-13 14:30:00,109.08,109.17,109.07,109.17,16531.0,91.6312,91.7068,91.6228,91.7068,16531.0
2017-07-13 14:35:00,109.18,109.23,109.16,109.19,19145.0,91.7152,91.7572,91.6984,91.7236,19145.0
2017-07-13 14:40:00,109.18,109.21,109.12,109.18,12647.0,91.7152,91.7404,91.6648,91.7152,12647.0
2017-07-13 14:45:00,109.18,109.19,109.08,109.1,11547.0,91.7152,91.7236,91.6312,91.648,11547.0
2017-07-13 14:50:00,109.08,109.08,108.98,109.05,14436.0,91.6312,91.6312,91.5472,91.606,14436.0
2017-07-13 14:55:00,109.03,109.13,109.03,109.09,19607.0,91.5892,91.6732,91.5892,91.6396,19607.0
2017-07-13 15:00:00,109.08,109.1,109.0,109.07,25139.0,91.6312,91.648,91.564,91.6228,25139.0
2017-07-13 15:05:00,109.06,109.07,108.84,108.92,26845.0,91.6144,91.6228,91.4296,91.4968,26845.0
2017-07-13 15:10:00,108.92,109.0,108.9,108.94,19611.0,91.4968,91.564,91.48,91.5136,19611.0
2017-07-13 15:15:00,108.93,108.93,108.84,108.87,23529.0,91.5052,91.5052,91.4296,91.4548,23529.0
2017-07-13 15:20:00,108.85,108.91,108.84,108.86,27746.0,91.438,91.4884,91.4296,91.4464,27746.0
2017-07-13 15:25:00,108.87,108.88,108.76,108.87,31631.0,91.4548,91.4632,91.3624,91.4548,31631.0
2017-07-13 15:30:00,108.87,108.89,108.79,108.84,38126.0,91.4548,91.4716,91.3876,91.4296,38126.0
2017-07-13 15:35:00,108.84,108.88,108.8,108.87,43736.0,91.4296,91.4632,91.396,91.4548,43736.0
2017-07-13 15:40:00,108.87,108.96,108.85,108.9,53590.0,91.4548,91.5304,91.438,91.48,53590.0
2017-07-13 15:45:00,108.9,108.94,108.88,108.89,46842.0,91.48,91.5136,91.4632,91.4716,46842.0
2017-07-13 15:50:00,108.9,108.95,108.85,108.93,65959.0,91.48,91.522,91.438,91.5052,65959.0
2017-07-13 15:55:00,108.92,108.93,108.81,108.84,103683.0,91.4968,91.5052,91.4044,91.4296,103683.0
2017-07-14 09:30:00,109.14,109.14,108.83,108.83,25613.0,91.6816,91.6816,91.4212,91.4212,25613.0
2017-07-14 09:35:00,108.84,109.16,108.83,109.05,10395.0,91.4296,91.6984,91.4212,91.606,10395.0
2017-07-14 09:40:00,109.06,109.2,109.06,109.13,14832.0,91.6144,91.732,91.6144,91.6732,14832.0
2017-07-14 09:45:00,109.14,109.19,109.0,109.14,7264.0,91.6816,91.7236,91.564,91.6816,7264.0
2017-07-14 09:50:00,109.09,109.13,108.97,109.0,16822.0,91.6396,91.6732,91.5388,91.564,16822.0
2017-07-14 09:55:00,109.04,109.04,108.86,108.89,5935.0,91.5976,91.5976,91.4464,91.4716,5935.0
2017-07-14 10:00:00,108.92,108.98,108.73,108.97,8877.0,91.4968,91.5472,91.3372,91.5388,8877.0
2017-07-14 10:05:00,108.98,109.07,108.95,109.06,31353.0,91.5472,91.6228,91.522,91.6144,31353.0
2017-07-14 10:10:00,109.06,109.1,109.02,109.1,17375.0,91.6144,91.648,91.5808,91.648,17375.0
2017-07-14 10:15:00,109.1,109.16,109.02,109.11,29829.0,91.648,91.6984,91.5808,91.6564,29829.0
2017-07-14 10:20:00,109.1,109.19,109.09,109.13,9285.0,91.648,91.7236,91.6396,91.6732,9285.0
2017-07-14 10:25:00,109.13,109.18,109.1,109.13,9925.0,91.6732,91.7152,91.648,91.6732,9925.0
2017-07-14 10:30:00,109.1,109.16,109.07,109.14,23009.0,91.648,91.6984,91.6228,91.6816,23009.0
2017-07-14 10:35:00,109.13,109.17,109.11,109.12,12687.0,91.6732,91.7068,91.6564,91.6648,12687.0
2017-07-14 10:40:00,109.15,109.2,109.1,109.18,33727.0,91.69,91.732,91.648,91.7152,33727.0
2017-07-14 10:45:00,109.16,109.32,109.14,109.31,11066.0,91.6984,91.8328,91.6816,91.8244,11066.0
2017-07-14 10:50:00,109.32,109.34,109.2,109.2,20235.0,91.8328,91.8496,91.732,91.732,20235.0
2017-07-14 10:55:00,109.18,109.29,109.17,109.17,13290.0,91.7152,91.8076,91.7068,91.7068,13290.0
2017-07-14 11:00:00,109.17,109.31,109.14,109.26,23455.0,91.7068,91.8244,91.6816,91.7824,23455.0
2017-07-14 11:05:00,109.24,109.27,109.13,109.14,7211.0,91.7656,91.7908,91.6732,91.6816,7211.0
2017-07-14 11:10:00,109.18,109.26,109.09,109.15,16589.0,91.7152,91.7824,91.6396,91.69,16589.0
2017-07-14 11:15:00,109.15,109.24,109.11,109.16,10800.0,91.69,91.7656,91.6564,91.6984,10800.0
2017-07-14 11:20:00,109.16,109.25,109.13,109.21,9317.0,91.6984,91.774,91.6732,91.7404,9317.0
2017-07-14 11:25:00,109.23,109.25,108.98,109.02,55027.0,91.7572,91.774,91.5472,91.5808,55027.0
2017-07-14 11:30:00,109.03,109.18,109.03,109.07,14431.0,91.5892,91.7152,91.5892,91.6228,14431.0
2017-07-14 11:35:00,109.1,109.21,109.09,109.18,6612.0,91.648,91.7404,91.6396,91.7152,6612.0
2017-07-14 11:40:00,109.2,109.28,109.19,109.28,5488.0,91.732,91.7992,91.7236,91.7992,5488.0
2017-07-14 11:45:00,109.28,109.28,109.17,109.22,9089.0,91.7992,91.7992,91.7068,91.7488,9089.0
2017-07-14 11:50:00,109.23,109.26,109.21,109.25,7433.0,91.7572,91.7824,91.7404,91.774,7433.0
2017-07-14 11:55:00,109.25,109.34,109.22,109.3,11010.0,91.774,91.8496,91.7488,91.816,11010.0
2017-07-14 12:00:00,109.31,109.36,109.25,109.34,15110.0,91.8244,91.8664,91.774,91.8496,15110.0
2017-07-14 12:05:00,109.33,109.34,109.26,109.27,24407.0,91.8412,91.8496,91.7824,91.7908,24407.0
2017-07-14 12:10:00,109.27,109.29,109.17,109.17,8151.0,91.7908,91.8076,91.7068,91.7068,8151.0
2017-07-14 12:15:00,109.17,109.2,109.16,109.18,7772.0,91.7068,91.732,91.6984,91.7152,7772.0
2017-07-14 12:20:00,109.18,109.19,109.11,109.13,14506.0,91.7152,91.7236,91.6564,91.6732,14506.0
2017-07-14 12:25:00,109.14,109.23,109.13,109.23,13273.0,91.6816,91.7572,91.6732,91.7572,13273.0
2017-07-14 12:30:00,109.24,109.26,109.22,109.24,9099.0,91.7656,91.7824,91.7488,91.7656,9099.0
2017-07-14 12:35:00,109.24,109.29,109.21,109.29,15363.0,91.7656,91.8076,91.7404,91.8076,15363.0
2017-07-14 12:40:00,109.27,109.28,109.22,109.23,8040.0,91.7908,91.7992,91.7488,91.7572,8040.0
2017-07-14 12:45:00,109.23,109.29,109.23,109.27,7751.0,91.7572,91.8076,91.7572,91.7908,7751.0
2017-07-14 12:50:00,109.27,109.33,109.25,109.3,16539.0,91.7908,91.8412,91.774,91.816,16539.0
2017-07-14 12:55:00,109.29,109.29,109.21,109.22,12054.0,91.8076,91.8076,91.7404,91.7488,12054.0
2017-07-14 13:00:00,109.2,109.21,109.18,109.21,8783.0,91.732,91.7404,91.7152,91.7404,8783.0
2017-07-14 13:05:00,109.21,109.22,109.12,109.12,10759.0,91.7404,91.7488,91.6648,91.6648,10759.0
2017-07-14 13:10:00,109.11,109.11,108.95,108.96,13269.0,91.6564,91.6564,91.522,91.5304,13269.0
2017-07-14 13:15:00,108.96,109.08,108.96,109.07,11590.0,91.5304,91.6312,91.5304,91.6228,11590.0
2017-07-14 13:20:00,109.08,109.13,109.06,109.13,15188.0,91.6312,91.6732,91.6144,91.6732,15188.0
2017-07-14 13:25:00,109.13,109.2,109.13,109.19,12545.0,91.6732,91.732,91.6732,91.7236,12545.0
2017-07-14 13:30:00,109.19,109.2,109.08,109.09,7851.0,91.7236,91.732,91.6312,91.6396,7851.0
2017-07-14 13:35:00,109.09,109.16,109.08,109.16,14151.0,91.6396,91.6984,91.6312,91.6984,14151.0
2017-07-14 13:40:00,109.16,109.2,109.15,109.16,10786.0,91.6984,91.732,91.69,91.6984,10786.0
2017-07-14 13:45:00,109.15,109.23,109.13,109.23,11419.0,91.69,91.7572,91.6732,91.7572,11419.0
2017-07-14 13:50:00,109.22,109.24,109.16,109.24,16939.0,91.7488,91.7656,91.6984,91.7656,16939.0
2017-07-14 13:55:00,109.23,109.29,109.23,109.25,11373.0,91.7572,91.8076,91.7572,91.774,11373.0
2017-07-14 14:00:00,109.25,109.31,109.19,109.26,24948.0,91.774,91.8244,91.7236,91.7824,24948.0
2017-07-14 14:05:00,109.26,109.27,109.21,109.27,8217.0,91.7824,91.7908,91.7404,91.7908,8217.0
2017-07-14 14:10:00,109.27,109.36,109.26,109.35,9760.0,91.7908,91.8664,91.7824,91.858,9760.0
2017-07-14 14:15:00,109.36,109.36,109.22,109.27,20900.0,91.8664,91.8664,91.7488,91.7908,20900.0
2017-07-14 14:20:00,109.27,109.38,109.27,109.31,16858.0,91.7908,91.8832,91.7908,91.8244,16858.0
2017-07-14 14:25:00,109.3,109.33,109.28,109.33,8300.0,91.816,91.8412,91.7992,91.8412,8300.0
2017-07-14 14:30:00,109.33,109.34,109.28,109.31,16903.0,91.8412,91.8496,91.7992,91.8244,16903.0
2017-07-14 14:35:00,109.31,109.31,109.29,109.31,8199.0,91.8244,91.8244,91.8076,91.8244,8199.0
2017-07-14 14:40:00,109.31,109.31,109.27,109.28,16112.0,91.8244,91.8244,91.7908,91.7992,16112.0
2017-07-14 14:45:00,109.28,109.31,109.21,109.21,17013.0,91.7992,91.8244,91.7404,91.7404,17013.0
2017-07-14 14:50:00,109.2,109.2,109.16,109.16,2740.0,91.732,91.732,91.6984,91.6984,2740.0
2017-07-14 14:55:00,109.16,109.24,109.16,109.24,13194.0,91.6984,91.7656,91.6984,91.7656,13194.0
2017-07-14 15:00:00,109.26,109.31,109.25,109.3,7491.0,91.7824,91.8244,91.774,91.816,7491.0
2017-07-14 15:05:00,109.31,109.32,109.24,109.29,17569.0,91.8244,91.8328,91.7656,91.8076,17569.0
2017-07-14 15:10:00,109.29,109.32,109.28,109.32,12494.0,91.8076,91.8328,91.7992,91.8328,12494.0
2017-07-14 15:15:00,109.32,109.42,109.32,109.39,18611.0,91.8328,91.9168,91.8328,91.8916,18611.0
2017-07-14 15:20:00,109.39,109.48,109.38,109.48,14842.0,91.8916,91.9672,91.8832,91.9672,14842.0
2017-07-14 15:25:00,109.47,109.53,109.45,109.49,64626.0,91.9588,92.0092,91.942,91.9756,64626.0
2017-07-14 15:30:00,109.48,109.56,109.47,109.52,30022.0,91.9672,92.0344,91.9588,92.0008,30022.0
2017-07-14 15:35:00,109.52,109.63,109.51,109.61,32293.0,92.0008,92.0932,91.9924,92.0764,32293.0
2017-07-14 15:40:00,109.6,109.61,109.54,109.6,46705.0,92.068,92.0764,92.0176,92.068,46705.0
2017-07-14 15:45:00,109.6,109.7,109.59,109.7,102274.0,92.068,92.152,92.0596,92.152,102274.0
2017-07-14 15:50:00,109.7,109.71,109.61,109.67,146530.0,92.152,92.1604,92.0764,92.1268,146530.0
2017-07-14 15:55:00,109.68,109.72,109.48,109.53,157235.0,92.1352,92.1688,91.9672,92.0092,157235.0
2017-07-17 09:30:00,109.39,109.39,109.09,109.16,40158.0,91.8916,91.8916,91.6396,91.6984,40158.0
2017-07-17 09:35:00,109.2,109.32,109.15,109.21,15635.0,91.732,91.8328,91.69,91.7404,15635.0
2017-07-17 09:40:00,109.22,109.28,108.97,109.05,25923.0,91.7488,91.7992,91.5388,91.606,25923.0
2017-07-17 09:45:00,109.05,109.05,108.71,108.81,32139.0,91.606,91.606,91.3204,91.4044,32139.0
2017-07-17 09:50:00,108.82,109.03,108.7,109.01,29368.0,91.4128,91.5892,91.312,91.5724,29368.0
2017-07-17 09:55:00,109.02,109.07,108.88,108.96,31362.0,91.5808,91.6228,91.4632,91.5304,31362.0
2017-07-17 10:00:00,108.96,109.06,108.92,109.03,31766.0,91.5304,91.6144,91.4968,91.5892,31766.0
2017-07-17 10:05:00,109.04,109.04,108.8,108.83,31650.0,91.5976,91.5976,91.396,91.4212,31650.0
2017-07-17 10:10:00,108.85,108.89,108.73,108.78,18963.0,91.438,91.4716,91.3372,91.3792,18963.0
2017-07-17 10:15:00,108.76,108.86,108.66,108.73,23067.0,91.3624,91.4464,91.2784,91.3372,23067.0
2017-07-17 10:20:00,108.73,108.89,108.73,108.84,25815.0,91.3372,91.4716,91.3372,91.4296,25815.0
2017-07-17 10:25:00,108.85,108.96,108.77,108.89,20921.0,91.438,91.5304,91.3708,91.4716,20921.0
2017-07-17 10:30:00,108.89,109.02,108.89,109.02,17467.0,91.4716,91.5808,91.4716,91.5808,17467.0
2017-07-17 10:35:00,109.0,109.24,108.98,109.21,17969.0,91.564,91.7656,91.5472,91.7404,17969.0
2017-07-17 10:40:00,109.23,109.34,109.08,109.34,30771.0,91.7572,91.8496,91.6312,91.8496,30771.0
2017-07-17 10:45:00,109.33,109.33,109.15,109.32,25832.0,91.8412,91.8412,91.69,91.8328,25832.0
2017-07-17 10:50:00,109.31,109.32,109.22,109.3,11398.0,91.8244,91.8328,91.7488,91.816,11398.0
2017-07-17 10:55:00,109.3,109.33,109.23,109.28,14323.0,91.816,91.8412,91.7572,91.7992,14323.0
2017-07-17 11:00:00,109.28,109.31,109.22,109.25,16589.0,91.7992,91.8244,91.7488,91.774,16589.0
2017-07-17 11:05:00,109.25,109.32,109.12,109.14,24238.0,91.774,91.8328,91.6648,91.6816,24238.0
2017-07-17 11:10:00,109.12,109.19,109.08,109.09,13225.0,91.6648,91.7236,91.6312,91.6396,13225.0
2017-07-17 11:15:00,109.07,109.18,109.03,109.12,14206.0,91.6228,91.7152,91.5892,91.6648,14206.0
2017-07-17 11:20:00,109.13,109.16,109.03,109.15,17389.0,91.6732,91.6984,91.5892,91.69,17389.0
2017-07-17 11:25:00,109.12,109.16,109.09,109.12,12328.0,91.6648,91.6984,91.6396,91.6648,12328.0
2017-07-17 11:30:00,109.11,109.11,109.05,109.05,10531.0,91.6564,91.6564,91.606,91.606,10531.0
2017-07-17 11:35:00,109.02,109.02,108.76,108.83,31939.0,91.5808,91.5808,91.3624,91.4212,31939.0
2017-07-17 11:40:00,108.82,108.92,108.81,108.87,13256.0,91.4128,91.4968,91.4044,91.4548,13256.0
2017-07-17 11:45:00,108.85,108.93,108.84,108.93,10274.0,91.438,91.5052,91.4296,91.5052,10274.0
2017-07-17 11:50:00,108.93,109.0,108.87,108.97,13442.0,91.5052,91.564,91.4548,91.5388,13442.0
2017-07-17 11:55:00,108.98,108.98,108.88,108.92,6580.0,91.5472,91.5472,91.4632,91.4968,6580.0
2017-07-17 12:00:00,108.91,108.96,108.82,108.85,25375.0,91.4884,91.5304,91.4128,91.438,25375.0
2017-07-17 12:05:00,108.86,108.88,108.82,108.82,8231.0,91.4464,91.4632,91.4128,91.4128,8231.0
2017-07-17 12:10:00,108.82,108.86,108.8,108.82,14191.0,91.4128,91.4464,91.396,91.4128,14191.0
2017-07-17 12:15:00,108.83,108.86,108.8,108.82,9843.0,91.4212,91.4464,91.396,91.4128,9843.0
2017-07-17 12:20:00,108.81,108.83,108.77,108.83,8777.0,91.4044,91.4212,91.3708,91.4212,8777.0
2017-07-17 12:25:00,108.83,108.9,108.82,108.88,12530.0,91.4212,91.48,91.4128,91.4632,12530.0
2017-07-17 12:30:00,108.86,108.97,108.85,108.97,9139.0,91.4464,91.5388,91.438,91.5388,9139.0
2017-07-17 12:35:00,109.0,109.07,108.99,109.06,10493.0,91.564,91.6228,91.5556,91.6144,10493.0
2017-07-17 12:40:00,109.06,109.09,109.03,109.03,16431.0,91.6144,91.6396,91.5892,91.5892,16431.0
2017-07-17 12:45:00,109.03,109.09,109.01,109.06,11988.0,91.5892,91.6396,91.5724,91.6144,11988.0
2017-07-17 12:50:00,109.06,109.11,109.03,109.07,11600.0,91.6144,91.6564,91.5892,91.6228,11600.0
2017-07-17 12:55:00,109.07,109.1,109.01,109.01,22374.0,91.6228,91.648,91.5724,91.5724,22374.0
2017-07-17 13:00:00,109.01,109.1,109.01,109.01,22489.0,91.5724,91.648,91.5724,91.5724,22489.0
2017-07-17 13:05:00,109.01,109.13,109.01,109.06,12893.0,91.5724,91.6732,91.5724,91.6144,12893.0
2017-07-17 13:10:00,109.06,109.16,109.04,109.14,15036.0,91.6144,91.6984,91.5976,91.6816,15036.0
2017-07-17 13:15:00,109.13,109.16,109.11,109.12,13803.0,91.6732,91.6984,91.6564,91.6648,13803.0
2017-07-17 13:20:00,109.13,109.16,109.11,109.14,14673.0,91.6732,91.6984,91.6564,91.6816,14673.0
2017-07-17 13:25:00,109.14,109.15,109.05,109.07,15849.0,91.6816,91.69,91.606,91.6228,15849.0
2017-07-17 13:30:00,109.07,109.12,108.98,109.08,12347.0,91.6228,91.6648,91.5472,91.6312,12347.0
2017-07-17 13:35:00,109.08,109.08,109.02,109.03,25696.0,91.6312,91.6312,91.5808,91.5892,25696.0
2017-07-17 13:40:00,109.04,109.09,109.02,109.06,15695.0,91.5976,91.6396,91.5808,91.6144,15695.0
2017-07-17 13:45:00,109.07,109.11,109.04,109.06,10839.0,91.6228,91.6564,91.5976,91.6144,10839.0
2017-07-17 13:50:00,109.06,109.08,108.94,108.95,20688.0,91.6144,91.6312,91.5136,91.522,20688.0
2017-07-17 13:55:00,108.95,109.0,108.95,108.96,16890.0,91.522,91.564,91.522,91.5304,16890.0
2017-07-17 14:00:00,108.96,108.98,108.92,108.94,11913.0,91.5304,91.5472,91.4968,91.5136,11913.0
2017-07-17 14:05:00,108.93,108.97,108.91,108.95,9526.0,91.5052,91.5388,91.4884,91.522,9526.0
2017-07-17 14:10:00,108.93,109.0,108.9,108.96,16435.0,91.5052,91.564,91.48,91.5304,16435.0
2017-07-17 14:15:00,108.93,109.02,108.93,109.02,21504.0,91.5052,91.5808,91.5052,91.5808,21504.0
2017-07-17 14:20:00,109.01,109.12,109.01,109.1,23222.0,91.5724,91.6648,91.5724,91.648,23222.0
2017-07-17 14:25:00,109.1,109.2,109.09,109.19,30094.0,91.648,91.732,91.6396,91.7236,30094.0
2017-07-17 14:30:00,109.19,109.19,109.11,109.14,21936.0,91.7236,91.7236,91.6564,91.6816,21936.0
2017-07-17 14:35:00,109.15,109.18,109.1,109.15,30813.0,91.69,91.7152,91.648,91.69,30813.0
2017-07-17 14:40:00,109.15,109.2,109.14,109.18,23099.0,91.69,91.732,91.6816,91.7152,23099.0
2017-07-17 14:45:00,109.18,109.28,109.17,109.24,19855.0,91.7152,91.7992,91.7068,91.7656,19855.0
2017-07-17 14:50:00,109.23,109.28,109.23,109.27,35643.0,91.7572,91.7992,91.7572,91.7908,35643.0
2017-07-17 14:55:00,109.28,109.3,109.25,109.29,24398.0,91.7992,91.816,91.774,91.8076,24398.0
2017-07-17 15:00:00,109.29,109.44,109.28,109.38,44722.0,91.8076,91.9336,91.7992,91.8832,44722.0
2017-07-17 15:05:00,109.38,109.38,109.25,109.27,23267.0,91.8832,91.8832,91.774,91.7908,23267.0
2017-07-17 15:10:00,109.26,109.34,109.24,109.33,29249.0,91.7824,91.8496,91.7656,91.8412,29249.0
2017-07-17 15:15:00,109.34,109.34,109.26,109.28,26778.0,91.8496,91.8496,91.7824,91.7992,26778.0
2017-07-17 15:20:00,109.28,109.31,109.21,109.23,28505.0,91.7992,91.8244,91.7404,91.7572,28505.0
2017-07-17 15:25:00,109.22,109.23,109.12,109.13,27411.0,91.7488,91.7572,91.6648,91.6732,27411.0
2017-07-17 15:30:00,109.13,109.15,109.09,109.11,26316.0,91.6732,91.69,91.6396,91.6564,26316.0
2017-07-17 15:35:00,109.1,109.15,109.07,109.13,23425.0,91.648,91.69,91.6228,91.6732,23425.0
2017-07-17 15:40:00,109.13,109.14,109.02,109.03,36222.0,91.6732,91.6816,91.5808,91.5892,36222.0
2017-07-17 15:45:00,109.03,109.16,109.02,109.09,51740.0,91.5892,91.6984,91.5808,91.6396,51740.0
2017-07-17 15:50:00,109.08,109.15,109.03,109.12,81625.0,91.6312,91.69,91.5892,91.6648,81625.0
2017-07-17 15:55:00,109.12,109.16,109.02,109.05,150871.0,91.6648,91.6984,91.5808,91.606,150871.0
2017-07-18 09:30:00,108.99,109.0,108.77,108.8,72006.0,91.5556,91.564,91.3708,91.396,72006.0
2017-07-18 09:35:00,108.86,108.99,108.69,108.88,32096.0,91.4464,91.5556,91.3036,91.4632,32096.0
2017-07-18 09:40:00,108.96,109.0,108.84,108.95,19457.0,91.5304,91.564,91.4296,91.522,19457.0
2017-07-18 09:45:00,108.96,109.03,108.81,108.98,48272.0,91.5304,91.5892,91.4044,91.5472,48272.0
2017-07-18 09:50:00,108.95,108.98,108.71,108.87,23242.0,91.522,91.5472,91.3204,91.4548,23242.0
2017-07-18 09:55:00,108.86,108.89,108.75,108.82,19809.0,91.4464,91.4716,91.354,91.4128,19809.0
2017-07-18 10:00:00,108.81,108.84,108.7,108.78,19283.0,91.4044,91.4296,91.312,91.3792,19283.0
2017-07-18 10:05:00,108.74,108.78,108.62,108.72,21357.0,91.3456,91.3792,91.2448,91.3288,21357.0
2017-07-18 10:10:00,108.72,108.84,108.71,108.78,18108.0,91.3288,91.4296,91.3204,91.3792,18108.0
2017-07-18 10:15:00,108.78,108.79,108.69,108.75,19842.0,91.3792,91.3876,91.3036,91.354,19842.0
2017-07-18 10:20:00,108.73,108.81,108.68,108.72,19296.0,91.3372,91.4044,91.2952,91.3288,19296.0
2017-07-18 10:25:00,108.72,108.73,108.62,108.63,18997.0,91.3288,91.3372,91.2448,91.2532,18997.0
2017-07-18 10:30:00,108.64,108.64,108.52,108.58,18989.0,91.2616,91.2616,91.1608,91.2112,18989.0
2017-07-18 10:35:00,108.6,108.72,108.59,108.66,29532.0,91.228,91.3288,91.2196,91.2784,29532.0
2017-07-18 10:40:00,108.65,108.73,108.64,108.68,31563.0,91.27,91.3372,91.2616,91.2952,31563.0
2017-07-18 10:45:00,108.66,108.67,108.6,108.63,30911.0,91.2784,91.2868,91.228,91.2532,30911.0
2017-07-18 10:50:00,108.63,108.68,108.58,108.67,28924.0,91.2532,91.2952,91.2112,91.2868,28924.0
2017-07-18 10:55:00,108.66,108.94,108.66,108.94,12526.0,91.2784,91.5136,91.2784,91.5136,12526.0
2017-07-18 11:00:00,108.93,108.93,108.82,108.91,24827.0,91.5052,91.5052,91.4128,91.4884,24827.0
2017-07-18 11:05:00,108.9,108.94,108.84,108.9,13199.0,91.48,91.5136,91.4296,91.48,13199.0
2017-07-18 11:10:00,108.9,108.98,108.87,108.89,25262.0,91.48,91.5472,91.4548,91.4716,25262.0
2017-07-18 11:15:00,108.88,108.9,108.74,108.8,15281.0,91.4632,91.48,91.3456,91.396,15281.0
2017-07-18 11:20:00,108.81,108.95,108.79,108.91,18492.0,91.4044,91.522,91.3876,91.4884,18492.0
2017-07-18 11:25:00,108.9,109.07,108.9,109.06,34233.0,91.48,91.6228,91.48,91.6144,34233.0
2017-07-18 11:30:00,109.04,109.22,109.03,109.18,14206.0,91.5976,91.7488,91.5892,91.7152,14206.0
2017-07-18 11:35:00,109.17,109.2,109.08,109.14,31503.0,91.7068,91.732,91.6312,91.6816,31503.0
2017-07-18 11:40:00,109.13,109.15,109.04,109.13,12039.0,91.6732,91.69,91.5976,91.6732,12039.0
2017-07-18 11:45:00,109.12,109.12,109.01,109.05,11920.0,91.6648,91.6648,91.5724,91.606,11920.0
2017-07-18 11:50:00,109.05,109.2,109.05,109.15,12472.0,91.606,91.732,91.606,91.69,12472.0
2017-07-18 11:55:00,109.16,109.23,109.13,109.13,11397.0,91.6984,91.7572,91.6732,91.6732,11397.0
2017-07-18 12:00:00,109.13,109.14,109.05,109.13,34752.0,91.6732,91.6816,91.606,91.6732,34752.0
2017-07-18 12:05:00,109.11,109.14,109.07,109.14,9877.0,91.6564,91.6816,91.6228,91.6816,9877.0
2017-07-18 12:10:00,109.15,109.2,109.07,109.11,8840.0,91.69,91.732,91.6228,91.6564,8840.0
2017-07-18 12:15:00,109.11,109.13,109.05,109.13,8043.0,91.6564,91.6732,91.606,91.6732,8043.0
2017-07-18 12:20:00,109.12,109.19,109.11,109.17,9400.0,91.6648,91.7236,91.6564,91.7068,9400.0
2017-07-18 12:25:00,109.19,109.23,109.18,109.19,10845.0,91.7236,91.7572,91.7152,91.7236,10845.0
2017-07-18 12:30:00,109.18,109.23,109.16,109.19,10902.0,91.7152,91.7572,91.6984,91.7236,10902.0
2017-07-18 12:35:00,109.19,109.21,109.12,109.15,12663.0,91.7236,91.7404,91.6648,91.69,12663.0
2017-07-18 12:40:00,109.14,109.19,109.08,109.11,12849.0,91.6816,91.7236,91.6312,91.6564,12849.0
2017-07-18 12:45:00,109.11,109.16,109.1,109.1,9100.0,91.6564,91.6984,91.648,91.648,9100.0
2017-07-18 12:50:00,109.12,109.17,109.1,109.12,8445.0,91.6648,91.7068,91.648,91.6648,8445.0
2017-07-18 12:55:00,109.1,109.13,109.04,109.05,20499.0,91.648,91.6732,91.5976,91.606,20499.0
2017-07-18 13:00:00,109.08,109.08,108.9,108.95,13325.0,91.6312,91.6312,91.48,91.522,13325.0
2017-07-18 13:05:00,108.92,108.98,108.91,108.92,9593.0,91.4968,91.5472,91.4884,91.4968,9593.0
2017-07-18 13:10:00,108.92,109.08,108.91,109.05,12880.0,91.4968,91.6312,91.4884,91.606,12880.0
2017-07-18 13:15:00,109.03,109.1,109.03,109.07,10966.0,91.5892,91.648,91.5892,91.6228,10966.0
2017-07-18 13:20:00,109.09,109.15,109.08,109.14,19625.0,91.6396,91.69,91.6312,91.6816,19625.0
2017-07-18 13:25:00,109.14,109.16,109.08,109.14,14879.0,91.6816,91.6984,91.6312,91.6816,14879.0
2017-07-18 13:30:00,109.14,109.23,109.11,109.22,18998.0,91.6816,91.7572,91.6564,91.7488,18998.0
2017-07-18 13:35:00,109.22,109.37,109.22,109.35,23846.0,91.7488,91.8748,91.7488,91.858,23846.0
2017-07-18 13:40:00,109.35,109.39,109.29,109.32,28189.0,91.858,91.8916,91.8076,91.8328,28189.0
2017-07-18 13:45:00,109.34,109.38,109.27,109.37,21395.0,91.8496,91.8832,91.7908,91.8748,21395.0
2017-07-18 13:50:00,109.37,109.4,109.29,109.29,20265.0,91.8748,91.9,91.8076,91.8076,20265.0
2017-07-18 13:55:00,109.28,109.32,109.23,109.3,28394.0,91.7992,91.8328,91.7572,91.816,28394.0
2017-07-18 14:00:00,109.29,109.34,109.26,109.32,18352.0,91.8076,91.8496,91.7824,91.8328,18352.0
2017-07-18 14:05:00,109.33,109.34,109.25,109.3,16999.0,91.8412,91.8496,91.774,91.816,16999.0
2017-07-18 14:10:00,109.3,109.43,109.29,109.42,17830.0,91.816,91.9252,91.8076,91.9168,17830.0
2017-07-18 14:15:00,109.44,109.53,109.39,109.47,26219.0,91.9336,92.0092,91.8916,91.9588,26219.0
2017-07-18 14:20:00,109.5,109.57,109.49,109.52,22869.0,91.984,92.0428,91.9756,92.0008,22869.0
2017-07-18 14:25:00,109.51,109.52,109.41,109.44,19972.0,91.9924,92.0008,91.9084,91.9336,19972.0
2017-07-18 14:30:00,109.43,109.45,109.39,109.44,16065.0,91.9252,91.942,91.8916,91.9336,16065.0
2017-07-18 14:35:00,109.43,109.51,109.43,109.47,23529.0,91.9252,91.9924,91.9252,91.9588,23529.0
2017-07-18 14:40:00,109.48,109.48,109.4,109.4,19474.0,91.9672,91.9672,91.9,91.9,19474.0
2017-07-18 14:45:00,109.42,109.44,109.29,109.31,28485.0,91.9168,91.9336,91.8076,91.8244,28485.0
2017-07-18 14:50:00,109.31,109.32,109.22,109.22,21604.0,91.8244,91.8328,91.7488,91.7488,21604.0
2017-07-18 14:55:00,109.22,109.28,109.2,109.24,16531.0,91.7488,91.7992,91.732,91.7656,16531.0
2017-07-18 15:00:00,109.24,109.24,109.14,109.15,20254.0,91.7656,91.7656,91.6816,91.69,20254.0
2017-07-18 15:05:00,109.15,109.17,109.12,109.13,29421.0,91.69,91.7068,91.6648,91.6732,29421.0
2017-07-18 15:10:00,109.12,109.16,109.11,109.15,21649.0,91.6648,91.6984,91.6564,91.69,21649.0
2017-07-18 15:15:00,109.16,109.27,109.13,109.26,28149.0,91.6984,91.7908,91.6732,91.7824,28149.0
2017-07-18 15:20:00,109.25,109.36,109.24,109.29,23680.0,91.774,91.8664,91.7656,91.8076,23680.0
2017-07-18 15:25:00,109.29,109.4,109.28,109.38,20931.0,91.8076,91.9,91.7992,91.8832,20931.0
2017-07-18 15:30:00,109.38,109.38,109.29,109.35,53163.0,91.8832,91.8832,91.8076,91.858,53163.0
2017-07-18 15:35:00,109.36,109.45,109.36,109.43,28303.0,91.8664,91.942,91.8664,91.9252,28303.0
2017-07-18 15:40:00,109.43,109.48,109.43,109.45,44494.0,91.9252,91.9672,91.9252,91.942,44494.0
2017-07-18 15:45:00,109.46,109.47,109.32,109.33,42741.0,91.9504,91.9588,91.8328,91.8412,42741.0
2017-07-18 15:50:00,109.33,109.35,109.23,109.26,51734.0,91.8412,91.858,91.7572,91.7824,51734.0
2017-07-18 15:55:00,109.26,109.31,109.23,109.24,106230.0,91.7824,91.8244,91.7572,91.7656,106230.0
2017-07-19 09:30:00,108.71,108.97,108.21,108.33,79238.0,91.3204,91.5388,90.9004,91.0012,79238.0
2017-07-19 09:35:00,108.26,108.47,108.13,108.19,30711.0,90.9424,91.1188,90.8331,90.8836,30711.0
2017-07-19 09:40:00,108.17,108.28,108.02,108.25,46405.0,90.8668,90.9592,90.7407,90.934,46405.0
2017-07-19 09:45:00,108.28,108.35,108.04,108.12,86769.0,90.9592,91.018,90.7575,90.8247,86769.0
2017-07-19 09:50:00,108.12,108.2,107.9,107.9,67909.0,90.8247,90.892,90.6399,90.6399,67909.0
2017-07-19 09:55:00,107.92,107.93,107.67,107.87,44176.0,90.6567,90.6651,90.4467,90.6147,44176.0
2017-07-19 10:00:00,107.9,107.91,107.7,107.72,53176.0,90.6399,90.6483,90.4719,90.4887,53176.0
2017-07-19 10:05:00,107.72,107.8,107.64,107.64,71160.0,90.4887,90.5559,90.4215,90.4215,71160.0
2017-07-19 10:10:00,107.63,107.63,107.49,107.56,74793.0,90.4131,90.4131,90.2955,90.3543,74793.0
2017-07-19 10:15:00,107.52,107.85,107.51,107.78,63738.0,90.3207,90.5979,90.3123,90.5391,63738.0
2017-07-19 10:20:00,107.75,107.77,107.51,107.71,45146.0,90.5139,90.5307,90.3123,90.4803,45146.0
2017-07-19 10:25:00,107.7,107.83,107.61,107.82,28922.0,90.4719,90.5811,90.3963,90.5727,28922.0
2017-07-19 10:30:00,107.86,108.03,107.79,107.91,55797.0,90.6063,90.7491,90.5475,90.6483,55797.0
2017-07-19 10:35:00,107.91,107.97,107.8,107.86,19435.0,90.6483,90.6987,90.5559,90.6063,19435.0
2017-07-19 10:40:00,107.85,107.88,107.78,107.81,23779.0,90.5979,90.6231,90.5391,90.5643,23779.0
2017-07-19 10:45:00,107.82,107.94,107.75,107.87,18233.0,90.5727,90.6735,90.5139,90.6147,18233.0
2017-07-19 10:50:00,107.86,107.86,107.61,107.77,31283.0,90.6063,90.6063,90.3963,90.5307,31283.0
2017-07-19 10:55:00,107.78,107.96,107.76,107.89,45581.0,90.5391,90.6903,90.5223,90.6315,45581.0
2017-07-19 11:00:00,107.89,107.98,107.82,107.98,35577.0,90.6315,90.7071,90.5727,90.7071,35577.0
2017-07-19 11:05:00,107.94,107.97,107.83,107.84,27151.0,90.6735,90.6987,90.5811,90.5895,27151.0
2017-07-19 11:10:00,107.84,107.88,107.71,107.75,49823.0,90.5895,90.6231,90.4803,90.5139,49823.0
2017-07-19 11:15:00,107.76,107.8,107.62,107.65,27329.0,90.5223,90.5559,90.4047,90.4299,27329.0
2017-07-19 11:20:00,107.62,107.64,107.11,107.19,43458.0,90.4047,90.4215,89.9763,90.0435,43458.0
2017-07-19 11:25:00,107.17,107.23,107.02,107.12,50750.0,90.0267,90.0771,89.9007,89.9847,50750.0
2017-07-19 11:30:00,107.12,107.24,107.03,107.18,39878.0,89.9847,90.0855,89.9091,90.0351,39878.0
2017-07-19 11:35:00,107.18,107.2,107.05,107.05,44585.0,90.0351,90.0519,89.9259,89.9259,44585.0
2017-07-19 11:40:00,107.07,107.21,106.95,107.21,74533.0,89.9427,90.0603,89.8419,90.0603,74533.0
2017-07-19 11:45:00,107.22,107.25,107.09,107.16,24971.0,90.0687,90.0939,89.9595,90.0183,24971.0
2017-07-19 11:50:00,107.16,107.19,107.07,107.07,16842.0,90.0183,90.0435,89.9427,89.9427,16842.0
2017-07-19 11:55:00,107.05,107.16,106.96,106.96,28058.0,89.9259,90.0183,89.8503,89.8503,28058.0
2017-07-19 12:00:00,106.96,107.1,106.96,106.98,23271.0,89.8503,89.9679,89.8503,89.8671,23271.0
2017-07-19 12:05:00,106.96,106.98,106.89,106.91,19419.0,89.8503,89.8671,89.7915,89.8083,19419.0
2017-07-19 12:10:00,106.91,107.01,106.86,107.01,34242.0,89.8083,89.8923,89.7663,89.8923,34242.0
2017-07-19 12:15:00,107.01,107.05,106.95,106.98,38027.0,89.8923,89.9259,89.8419,89.8671,38027.0
2017-07-19 12:20:00,106.97,107.03,106.96,106.98,32862.0,89.8587,89.9091,89.8503,89.8671,32862.0
2017-07-19 12:25:00,106.99,107.03,106.97,106.97,25807.0,89.8755,89.9091,89.8587,89.8587,25807.0
2017-07-19 12:30:00,106.98,107.04,106.95,107.01,29072.0,89.8671,89.9175,89.8419,89.8923,29072.0
2017-07-19 12:35:00,107.01,107.12,106.99,107.07,26212.0,89.8923,89.9847,89.8755,89.9427,26212.0
2017-07-19 12:40:00,107.08,107.12,106.99,107.06,20734.0,89.9511,89.9847,89.8755,89.9343,20734.0
2017-07-19 12:45:00,107.02,107.07,107.01,107.02,15480.0,89.9007,89.9427,89.8923,89.9007,15480.0
2017-07-19 12:50:00,107.03,107.08,106.98,107.04,13214.0,89.9091,89.9511,89.8671,89.9175,13214.0
2017-07-19 12:55:00,107.04,107.12,107.0,107.04,26858.0,89.9175,89.9847,89.8839,89.9175,26858.0
2017-07-19 13:00:00,107.02,107.11,107.01,107.1,22962.0,89.9007,89.9763,89.8923,89.9679,22962.0
2017-07-19 13:05:00,107.1,107.12,107.05,107.11,18771.0,89.9679,89.9847,89.9259,89.9763,18771.0
2017-07-19 13:10:00,107.12,107.17,107.08,107.11,12847.0,89.9847,90.0267,89.9511,89.9763,12847.0
2017-07-19 13:15:00,107.12,107.15,107.07,107.1,13947.0,89.9847,90.0099,89.9427,89.9679,13947.0
2017-07-19 13:20:00,107.1,107.13,107.05,107.09,27881.0,89.9679,89.9931,89.9259,89.9595,27881.0
2017-07-19 13:25:00,107.09,107.11,107.04,107.06,28416.0,89.9595,89.9763,89.9175,89.9343,28416.0
2017-07-19 13:30:00,107.05,107.11,107.02,107.09,37261.0,89.9259,89.9763,89.9007,89.9595,37261.0
2017-07-19 13:35:00,107.09,107.17,107.02,107.17,21076.0,89.9595,90.0267,89.9007,90.0267,21076.0
2017-07-19 13:40:00,107.18,107.2,107.09,107.11,17811.0,90.0351,90.0519,89.9595,89.9763,17811.0
2017-07-19 13:45:00,107.1,107.24,107.08,107.19,24415.0,89.9679,90.0855,89.9511,90.0435,24415.0
2017-07-19 13:50:00,107.21,107.24,107.16,107.23,25859.0,90.0603,90.0855,90.0183,90.0771,25859.0
2017-07-19 13:55:00,107.24,107.27,107.16,107.25,22998.0,90.0855,90.1107,90.0183,90.0939,22998.0
2017-07-19 14:00:00,107.27,107.28,107.16,107.21,24436.0,90.1107,90.1191,90.0183,90.0603,24436.0
2017-07-19 14:05:00,107.19,107.23,107.14,107.15,25157.0,90.0435,90.0771,90.0015,90.0099,25157.0
2017-07-19 14:10:00,107.15,107.16,107.1,107.12,34332.0,90.0099,90.0183,89.9679,89.9847,34332.0
2017-07-19 14:15:00,107.12,107.2,107.11,107.17,55481.0,89.9847,90.0519,89.9763,90.0267,55481.0
2017-07-19 14:20:00,107.17,107.5,107.17,107.46,59001.0,90.0267,90.3039,90.0267,90.2703,59001.0
2017-07-19 14:25:00,107.46,107.47,107.41,107.44,22920.0,90.2703,90.2787,90.2283,90.2535,22920.0
2017-07-19 14:30:00,107.44,107.5,107.43,107.47,22852.0,90.2535,90.3039,90.2451,90.2787,22852.0
2017-07-19 14:35:00,107.46,107.51,107.4,107.4,39156.0,90.2703,90.3123,90.2199,90.2199,39156.0
2017-07-19 14:40:00,107.4,107.51,107.4,107.46,21642.0,90.2199,90.3123,90.2199,90.2703,21642.0
2017-07-19 14:45:00,107.45,107.64,107.43,107.61,26777.0,90.2619,90.4215,90.2451,90.3963,26777.0
2017-07-19 14:50:00,107.62,107.63,107.44,107.49,28375.0,90.4047,90.4131,90.2535,90.2955,28375.0
2017-07-19 14:55:00,107.49,107.52,107.42,107.42,38691.0,90.2955,90.3207,90.2367,90.2367,38691.0
2017-07-19 15:00:00,107.39,107.54,107.37,107.53,34378.0,90.2115,90.3375,90.1947,90.3291,34378.0
2017-07-19 15:05:00,107.53,107.6,107.46,107.53,31654.0,90.3291,90.3879,90.2703,90.3291,31654.0
2017-07-19 15:10:00,107.53,107.54,107.44,107.46,23780.0,90.3291,90.3375,90.2535,90.2703,23780.0
2017-07-19 15:15:00,107.46,107.49,107.35,107.49,35655.0,90.2703,90.2955,90.1779,90.2955,35655.0
2017-07-19 15:20:00,107.49,107.71,107.46,107.7,41601.0,90.2955,90.4803,90.2703,90.4719,41601.0
2017-07-19 15:25:00,107.7,107.71,107.52,107.52,41664.0,90.4719,90.4803,90.3207,90.3207,41664.0
2017-07-19 15:30:00,107.5,107.75,107.43,107.74,65445.0,90.3039,90.5139,90.2451,90.5055,65445.0
2017-07-19 15:35:00,107.75,107.75,107.56,107.7,44632.0,90.5139,90.5139,90.3543,90.4719,44632.0
2017-07-19 15:40:00,107.71,107.78,107.6,107.68,101637.0,90.4803,90.5391,90.3879,90.4551,101637.0
2017-07-19 15:45:00,107.68,107.83,107.68,107.75,88170.0,90.4551,90.5811,90.4551,90.5139,88170.0
2017-07-19 15:50:00,107.76,107.76,107.57,107.65,91406.0,90.5223,90.5223,90.3627,90.4299,91406.0
2017-07-19 15:55:00,107.66,107.86,107.49,107.76,233127.0,90.4383,90.6063,90.2955,90.5223,233127.0
2017-07-20 09:30:00,108.77,109.05,108.06,108.68,127014.0,91.3708,91.606,90.7743,91.2952,127014.0
2017-07-20 09:35:00,108.57,108.57,106.91,107.03,146407.0,91.2028,91.2028,89.8083,89.9091,146407.0
2017-07-20 09:40:00,107.0,107.0,105.25,105.25,233253.0,89.8839,89.8839,88.4138,88.4138,233253.0
2017-07-20 09:45:00,105.37,105.53,104.27,105.44,432469.0,88.5146,88.6491,87.5906,88.5735,432469.0
2017-07-20 09:50:00,105.45,105.75,105.0,105.27,136015.0,88.5819,88.8339,88.2038,88.4306,136015.0
2017-07-20 09:55:00,105.26,105.31,104.92,105.1,133415.0,88.4222,88.4642,88.1366,88.2878,133415.0
2017-07-20 10:00:00,105.17,105.95,105.16,105.71,133145.0,88.3466,89.0019,88.3382,88.8003,133145.0
2017-07-20 10:05:00,105.67,105.81,105.5,105.7,86477.0,88.7667,88.8843,88.6239,88.7919,86477.0
2017-07-20 10:10:00,105.69,105.8,105.36,105.5,79653.0,88.7835,88.8759,88.5062,88.6239,79653.0
2017-07-20 10:15:00,105.49,105.53,104.9,104.95,65995.0,88.6155,88.6491,88.1198,88.1618,65995.0
2017-07-20 10:20:00,104.93,105.02,104.61,104.99,74702.0,88.145,88.2206,87.8762,88.1954,74702.0
2017-07-20 10:25:00,104.97,104.99,104.8,104.89,45275.0,88.1786,88.1954,88.0358,88.1114,45275.0
2017-07-20 10:30:00,104.86,104.99,104.66,104.66,61744.0,88.0862,88.1954,87.9182,87.9182,61744.0
2017-07-20 10:35:00,104.66,104.88,104.55,104.55,49376.0,87.9182,88.103,87.8258,87.8258,49376.0
2017-07-20 10:40:00,104.57,104.84,104.5,104.55,78680.0,87.8426,88.0694,87.7838,87.8258,78680.0
2017-07-20 10:45:00,104.57,104.72,104.38,104.63,65530.0,87.8426,87.9686,87.683,87.893,65530.0
2017-07-20 10:50:00,104.65,104.94,104.46,104.87,57898.0,87.9098,88.1534,87.7502,88.0946,57898.0
2017-07-20 10:55:00,104.89,105.73,104.89,105.72,89119.0,88.1114,88.8171,88.1114,88.8087,89119.0
2017-07-20 11:00:00,105.7,106.07,105.68,106.05,107895.0,88.7919,89.1027,88.7751,89.0859,107895.0
2017-07-20 11:05:00,106.04,106.08,105.7,105.89,92147.0,89.0775,89.1111,88.7919,88.9515,92147.0
2017-07-20 11:10:00,105.86,106.33,105.82,106.24,103736.0,88.9263,89.3211,88.8927,89.2455,103736.0
2017-07-20 11:15:00,106.26,106.36,105.79,105.86,60551.0,89.2623,89.3463,88.8675,88.9263,60551.0
2017-07-20 11:20:00,105.84,105.85,105.24,105.3,79793.0,88.9095,88.9179,88.4054,88.4558,79793.0
2017-07-20 11:25:00,105.31,105.55,105.3,105.44,52945.0,88.4642,88.6659,88.4558,88.5735,52945.0
2017-07-20 11:30:00,105.43,105.7,105.37,105.64,65087.0,88.5651,88.7919,88.5146,88.7415,65087.0
2017-07-20 11:35:00,105.63,105.73,105.41,105.41,62383.0,88.7331,88.8171,88.5482,88.5482,62383.0
2017-07-20 11:40:00,105.41,105.44,105.0,105.0,62616.0,88.5482,88.5735,88.2038,88.2038,62616.0
2017-07-20 11:45:00,105.0,105.26,104.9,105.19,74993.0,88.2038,88.4222,88.1198,88.3634,74993.0
2017-07-20 11:50:00,105.18,105.3,105.11,105.12,59468.0,88.355,88.4558,88.2962,88.3046,59468.0
2017-07-20 11:55:00,105.11,105.5,105.01,105.48,28995.0,88.2962,88.6239,88.2122,88.6071,28995.0
2017-07-20 12:00:00,105.49,105.73,105.43,105.71,46763.0,88.6155,88.8171,88.5651,88.8003,46763.0
2017-07-20 12:05:00,105.7,105.7,105.46,105.54,21514.0,88.7919,88.7919,88.5903,88.6575,21514.0
2017-07-20 12:10:00,105.54,105.61,105.45,105.61,35813.0,88.6575,88.7163,88.5819,88.7163,35813.0
2017-07-20 12:15:00,105.62,105.63,105.51,105.51,25539.0,88.7247,88.7331,88.6323,88.6323,25539.0
2017-07-20 12:20:00,105.51,105.65,105.41,105.6,32705.0,88.6323,88.7499,88.5482,88.7079,32705.0
2017-07-20 12:25:00,105.55,105.69,105.55,105.61,31421.0,88.6659,88.7835,88.6659,88.7163,31421.0
2017-07-20 12:30:00,105.61,105.7,105.57,105.63,27548.0,88.7163,88.7919,88.6827,88.7331,27548.0
2017-07-20 12:35:00,105.65,105.73,105.59,105.59,50064.0,88.7499,88.8171,88.6995,88.6995,50064.0
2017-07-20 12:40:00,105.6,105.76,105.47,105.72,50919.0,88.7079,88.8423,88.5987,88.8087,50919.0
2017-07-20 12:45:00,105.73,106.07,105.72,106.05,55870.0,88.8171,89.1027,88.8087,89.0859,55870.0
2017-07-20 12:50:00,106.05,106.09,105.84,106.02,34061.0,89.0859,89.1195,88.9095,89.0607,34061.0
2017-07-20 12:55:00,106.02,106.15,106.0,106.09,34183.0,89.0607,89.1699,89.0439,89.1195,34183.0
2017-07-20 13:00:00,106.09,106.11,105.96,105.98,45195.0,89.1195,89.1363,89.0103,89.0271,45195.0
2017-07-20 13:05:00,105.92,106.08,105.92,106.02,21146.0,88.9767,89.1111,88.9767,89.0607,21146.0
2017-07-20 13:10:00,106.03,106.11,105.98,106.01,29375.0,89.0691,89.1363,89.0271,89.0523,29375.0
2017-07-20 13:15:00,106.04,106.06,105.88,105.92,43241.0,89.0775,89.0943,88.9431,88.9767,43241.0
2017-07-20 13:20:00,105.88,105.92,105.74,105.8,24503.0,88.9431,88.9767,88.8255,88.8759,24503.0
2017-07-20 13:25:00,105.8,106.22,105.77,106.22,38089.0,88.8759,89.2287,88.8507,89.2287,38089.0
2017-07-20 13:30:00,106.22,106.49,106.2,106.43,34847.0,89.2287,89.4555,89.2119,89.4051,34847.0
2017-07-20 13:35:00,106.43,106.43,106.1,106.12,45449.0,89.4051,89.4051,89.1279,89.1447,45449.0
2017-07-20 13:40:00,106.1,106.25,105.98,106.2,40694.0,89.1279,89.2539,89.0271,89.2119,40694.0
2017-07-20 13:45:00,106.2,106.38,106.09,106.36,37651.0,89.2119,89.3631,89.1195,89.3463,37651.0
2017-07-20 13:50:00,106.35,106.43,106.27,106.31,27945.0,89.3379,89.4051,89.2707,89.3043,27945.0
2017-07-20 13:55:00,106.32,106.53,106.32,106.51,36204.0,89.3127,89.4891,89.3127,89.4723,36204.0
2017-07-20 14:00:00,106.51,106.52,106.33,106.34,46256.0,89.4723,89.4807,89.3211,89.3295,46256.0
2017-07-20 14:05:00,106.35,106.48,106.34,106.44,32727.0,89.3379,89.4471,89.3295,89.4135,32727.0
2017-07-20 14:10:00,106.45,106.57,106.43,106.47,35552.0,89.4219,89.5227,89.4051,89.4387,35552.0
2017-07-20 14:15:00,106.47,106.47,106.19,106.27,42416.0,89.4387,89.4387,89.2035,89.2707,42416.0
2017-07-20 14:20:00,106.27,106.29,106.14,106.26,44892.0,89.2707,89.2875,89.1615,89.2623,44892.0
2017-07-20 14:25:00,106.25,106.44,106.25,106.4,38536.0,89.2539,89.4135,89.2539,89.3799,38536.0
2017-07-20 14:30:00,106.42,106.5,106.39,106.49,144876.0,89.3967,89.4639,89.3715,89.4555,144876.0
2017-07-20 14:35:00,106.47,106.48,106.27,106.33,108280.0,89.4387,89.4471,89.2707,89.3211,108280.0
2017-07-20 14:40:00,106.33,106.64,106.32,106.52,36165.0,89.3211,89.5815,89.3127,89.4807,36165.0
2017-07-20 14:45:00,106.51,106.53,106.35,106.41,29226.0,89.4723,89.4891,89.3379,89.3883,29226.0
2017-07-20 14:50:00,106.4,106.5,106.35,106.38,45745.0,89.3799,89.4639,89.3379,89.3631,45745.0
2017-07-20 14:55:00,106.38,106.54,106.35,106.48,86924.0,89.3631,89.4975,89.3379,89.4471,86924.0
2017-07-20 15:00:00,106.48,106.7,106.46,106.7,47392.0,89.4471,89.6319,89.4303,89.6319,47392.0
2017-07-20 15:05:00,106.7,106.7,106.57,106.61,50148.0,89.6319,89.6319,89.5227,89.5563,50148.0
2017-07-20 15:10:00,106.61,106.71,106.6,106.7,71915.0,89.5563,89.6403,89.5479,89.6319,71915.0
2017-07-20 15:15:00,106.7,106.74,106.65,106.68,74556.0,89.6319,89.6655,89.5899,89.6151,74556.0
2017-07-20 15:20:00,106.68,106.71,106.66,106.68,113590.0,89.6151,89.6403,89.5983,89.6151,113590.0
2017-07-20 15:25:00,106.67,106.76,106.44,106.47,104527.0,89.6067,89.6823,89.4135,89.4387,104527.0
2017-07-20 15:30:00,106.46,106.59,106.45,106.57,48622.0,89.4303,89.5395,89.4219,89.5227,48622.0
2017-07-20 15:35:00,106.56,106.57,106.37,106.38,58522.0,89.5143,89.5227,89.3547,89.3631,58522.0
2017-07-20 15:40:00,106.37,106.39,106.3,106.32,85012.0,89.3547,89.3715,89.2959,89.3127,85012.0
2017-07-20 15:45:00,106.33,106.4,106.29,106.31,111756.0,89.3211,89.3799,89.2875,89.3043,111756.0
2017-07-20 15:50:00,106.32,106.37,106.23,106.26,137546.0,89.3127,89.3547,89.2371,89.2623,137546.0
2017-07-20 15:55:00,106.26,106.29,106.13,106.19,202725.0,89.2623,89.2875,89.1531,89.2035,202725.0
2017-07-21 09:30:00,105.09,105.75,104.93,105.52,348942.0,88.2794,88.8339,88.145,88.6407,348942.0
2017-07-21 09:35:00,105.44,105.71,105.01,105.05,102351.0,88.5735,88.8003,88.2122,88.2458,102351.0
2017-07-21 09:40:00,105.06,105.23,104.89,104.89,76351.0,88.2542,88.397,88.1114,88.1114,76351.0
2017-07-21 09:45:00,104.89,105.66,104.87,105.58,169405.0,88.1114,88.7583,88.0946,88.6911,169405.0
2017-07-21 09:50:00,105.59,105.59,105.0,105.09,53277.0,88.6995,88.6995,88.2038,88.2794,53277.0
2017-07-21 09:55:00,105.09,105.33,105.01,105.2,151778.0,88.2794,88.481,88.2122,88.3718,151778.0
2017-07-21 10:00:00,105.12,105.13,104.71,104.86,72659.0,88.3046,88.313,87.9602,88.0862,72659.0
2017-07-21 10:05:00,104.9,104.93,104.7,104.93,89372.0,88.1198,88.145,87.9518,88.145,89372.0
2017-07-21 10:10:00,104.92,105.06,104.86,105.03,73455.0,88.1366,88.2542,88.0862,88.229,73455.0
2017-07-21 10:15:00,105.03,105.04,104.85,104.95,77816.0,88.229,88.2374,88.0778,88.1618,77816.0
2017-07-21 10:20:00,104.97,105.13,104.95,105.13,43904.0,88.1786,88.313,88.1618,88.313,43904.0
2017-07-21 10:25:00,105.11,105.24,105.0,105.22,46637.0,88.2962,88.4054,88.2038,88.3886,46637.0
2017-07-21 10:30:00,105.22,105.25,105.09,105.11,45425.0,88.3886,88.4138,88.2794,88.2962,45425.0
2017-07-21 10:35:00,105.09,105.16,105.09,105.13,56518.0,88.2794,88.3382,88.2794,88.313,56518.0
2017-07-21 10:40:00,105.13,105.14,104.88,104.88,134473.0,88.313,88.3214,88.103,88.103,134473.0
2017-07-21 10:45:00,104.86,105.17,104.84,105.16,85288.0,88.0862,88.3466,88.0694,88.3382,85288.0
2017-07-21 10:50:00,105.16,105.2,105.01,105.13,62753.0,88.3382,88.3718,88.2122,88.313,62753.0
2017-07-21 10:55:00,105.12,105.16,105.04,105.07,46231.0,88.3046,88.3382,88.2374,88.2626,46231.0
2017-07-21 11:00:00,105.03,105.11,104.98,105.09,33431.0,88.229,88.2962,88.187,88.2794,33431.0
2017-07-21 11:05:00,105.08,105.17,105.04,105.13,31058.0,88.271,88.3466,88.2374,88.313,31058.0
2017-07-21 11:10:00,105.12,105.19,105.09,105.14,20003.0,88.3046,88.3634,88.2794,88.3214,20003.0
2017-07-21 11:15:00,105.15,105.21,105.1,105.12,41127.0,88.3298,88.3802,88.2878,88.3046,41127.0
2017-07-21 11:20:00,105.12,105.19,105.06,105.15,27387.0,88.3046,88.3634,88.2542,88.3298,27387.0
2017-07-21 11:25:00,105.16,105.2,105.12,105.14,32850.0,88.3382,88.3718,88.3046,88.3214,32850.0
2017-07-21 11:30:00,105.15,105.16,105.09,105.14,70998.0,88.3298,88.3382,88.2794,88.3214,70998.0
2017-07-21 11:35:00,105.14,105.21,105.12,105.19,35350.0,88.3214,88.3802,88.3046,88.3634,35350.0
2017-07-21 11:40:00,105.19,105.35,105.17,105.33,37122.0,88.3634,88.4978,88.3466,88.481,37122.0
2017-07-21 11:45:00,105.34,105.34,105.18,105.2,27811.0,88.4894,88.4894,88.355,88.3718,27811.0
2017-07-21 11:50:00,105.19,105.3,105.18,105.29,28522.0,88.3634,88.4558,88.355,88.4474,28522.0
2017-07-21 11:55:00,105.28,105.3,105.12,105.19,39391.0,88.439,88.4558,88.3046,88.3634,39391.0
2017-07-21 12:00:00,105.2,105.25,105.17,105.25,25446.0,88.3718,88.4138,88.3466,88.4138,25446.0
2017-07-21 12:05:00,105.25,105.27,105.14,105.16,22124.0,88.4138,88.4306,88.3214,88.3382,22124.0
2017-07-21 12:10:00,105.17,105.2,105.08,105.1,34002.0,88.3466,88.3718,88.271,88.2878,34002.0
2017-07-21 12:15:00,105.1,105.2,105.09,105.13,25676.0,88.2878,88.3718,88.2794,88.313,25676.0
2017-07-21 12:20:00,105.13,105.17,105.12,105.14,15143.0,88.313,88.3466,88.3046,88.3214,15143.0
2017-07-21 12:25:00,105.13,105.16,105.03,105.05,69558.0,88.313,88.3382,88.229,88.2458,69558.0
2017-07-21 12:30:00,105.06,105.12,105.0,105.12,22555.0,88.2542,88.3046,88.2038,88.3046,22555.0
2017-07-21 12:35:00,105.13,105.16,105.1,105.16,15822.0,88.313,88.3382,88.2878,88.3382,15822.0
2017-07-21 12:40:00,105.17,105.2,105.11,105.13,23125.0,88.3466,88.3718,88.2962,88.313,23125.0
2017-07-21 12:45:00,105.14,105.15,105.0,105.13,74320.0,88.3214,88.3298,88.2038,88.313,74320.0
2017-07-21 12:50:00,105.13,105.19,105.09,105.12,28022.0,88.313,88.3634,88.2794,88.3046,28022.0
2017-07-21 12:55:00,105.13,105.14,105.05,105.07,23230.0,88.313,88.3214,88.2458,88.2626,23230.0
2017-07-21 13:00:00,105.07,105.1,105.06,105.1,39452.0,88.2626,88.2878,88.2542,88.2878,39452.0
2017-07-21 13:05:00,105.09,105.11,105.06,105.08,72858.0,88.2794,88.2962,88.2542,88.271,72858.0
2017-07-21 13:10:00,105.09,105.16,105.06,105.06,33210.0,88.2794,88.3382,88.2542,88.2542,33210.0
2017-07-21 13:15:00,105.04,105.13,105.01,105.08,33167.0,88.2374,88.313,88.2122,88.271,33167.0
2017-07-21 13:20:00,105.08,105.09,104.97,105.03,31309.0,88.271,88.2794,88.1786,88.229,31309.0
2017-07-21 13:25:00,105.03,105.11,105.03,105.08,14248.0,88.229,88.2962,88.229,88.271,14248.0
2017-07-21 13:30:00,105.08,105.08,104.97,104.98,45328.0,88.271,88.271,88.1786,88.187,45328.0
2017-07-21 13:35:00,104.98,105.01,104.95,104.97,28733.0,88.187,88.2122,88.1618,88.1786,28733.0
2017-07-21 13:40:00,104.96,104.99,104.89,104.97,63144.0,88.1702,88.1954,88.1114,88.1786,63144.0
2017-07-21 13:45:00,104.98,105.1,104.98,105.06,50910.0,88.187,88.2878,88.187,88.2542,50910.0
2017-07-21 13:50:00,105.07,105.07,104.97,105.02,23500.0,88.2626,88.2626,88.1786,88.2206,23500.0
2017-07-21 13:55:00,105.02,105.07,104.95,105.01,100481.0,88.2206,88.2626,88.1618,88.2122,100481.0
2017-07-21 14:00:00,105.02,105.07,104.97,105.0,35186.0,88.2206,88.2626,88.1786,88.2038,35186.0
2017-07-21 14:05:00,104.99,105.03,104.97,105.01,27719.0,88.1954,88.229,88.1786,88.2122,27719.0
2017-07-21 14:10:00,105.03,105.21,105.0,105.21,117793.0,88.229,88.3802,88.2038,88.3802,117793.0
2017-07-21 14:15:00,105.21,105.23,105.01,105.06,38652.0,88.3802,88.397,88.2122,88.2542,38652.0
2017-07-21 14:20:00,105.08,105.15,105.07,105.08,87514.0,88.271,88.3298,88.2626,88.271,87514.0
2017-07-21 14:25:00,105.08,105.29,105.08,105.24,55064.0,88.271,88.4474,88.271,88.4054,55064.0
2017-07-21 14:30:00,105.24,105.27,105.13,105.16,52723.0,88.4054,88.4306,88.313,88.3382,52723.0
2017-07-21 14:35:00,105.15,105.24,105.13,105.15,27799.0,88.3298,88.4054,88.313,88.3298,27799.0
2017-07-21 14:40:00,105.14,105.16,105.03,105.12,38247.0,88.3214,88.3382,88.229,88.3046,38247.0
2017-07-21 14:45:00,105.11,105.19,105.02,105.14,71727.0,88.2962,88.3634,88.2206,88.3214,71727.0
2017-07-21 14:50:00,105.16,105.2,105.14,105.2,37397.0,88.3382,88.3718,88.3214,88.3718,37397.0
2017-07-21 14:55:00,105.2,105.3,105.15,105.19,36930.0,88.3718,88.4558,88.3298,88.3634,36930.0
2017-07-21 15:00:00,105.18,105.28,105.18,105.27,47068.0,88.355,88.439,88.355,88.4306,47068.0
2017-07-21 15:05:00,105.27,105.28,105.14,105.17,38319.0,88.4306,88.439,88.3214,88.3466,38319.0
2017-07-21 15:10:00,105.17,105.2,105.14,105.19,38516.0,88.3466,88.3718,88.3214,88.3634,38516.0
2017-07-21 15:15:00,105.2,105.3,105.18,105.22,57969.0,88.3718,88.4558,88.355,88.3886,57969.0
2017-07-21 15:20:00,105.22,105.29,105.16,105.23,43391.0,88.3886,88.4474,88.3382,88.397,43391.0
2017-07-21 15:25:00,105.23,105.28,105.07,105.07,58130.0,88.397,88.439,88.2626,88.2626,58130.0
2017-07-21 15:30:00,105.08,105.12,104.99,105.04,69096.0,88.271,88.3046,88.1954,88.2374,69096.0
2017-07-21 15:35:00,105.04,105.04,104.9,104.99,58892.0,88.2374,88.2374,88.1198,88.1954,58892.0
2017-07-21 15:40:00,104.99,105.07,104.97,104.97,83851.0,88.1954,88.2626,88.1786,88.1786,83851.0
2017-07-21 15:45:00,104.97,104.99,104.9,104.92,158398.0,88.1786,88.1954,88.1198,88.1366,158398.0
2017-07-21 15:50:00,104.93,104.96,104.87,104.88,169637.0,88.145,88.1702,88.0946,88.103,169637.0
2017-07-21 15:55:00,104.88,104.9,104.77,104.83,285013.0,88.103,88.1198,88.0106,88.061,285013.0
2017-07-24 09:30:00,104.76,105.35,104.74,105.32,110110.0,88.0022,88.4978,87.9854,88.4726,110110.0
2017-07-24 09:35:00,105.36,105.42,104.97,105.24,73844.0,88.5062,88.5566,88.1786,88.4054,73844.0
2017-07-24 09:40:00,105.22,105.38,105.1,105.18,42636.0,88.3886,88.523,88.2878,88.355,42636.0
2017-07-24 09:45:00,105.2,105.24,104.98,105.14,43348.0,88.3718,88.4054,88.187,88.3214,43348.0
2017-07-24 09:50:00,105.13,105.14,104.97,104.99,42302.0,88.313,88.3214,88.1786,88.1954,42302.0
2017-07-24 09:55:00,104.97,104.99,104.75,104.89,45898.0,88.1786,88.1954,87.9938,88.1114,45898.0
2017-07-24 10:00:00,104.89,105.05,104.72,104.96,92532.0,88.1114,88.2458,87.9686,88.1702,92532.0
2017-07-24 10:05:00,104.95,105.06,104.83,104.86,35413.0,88.1618,88.2542,88.061,88.0862,35413.0
2017-07-24 10:10:00,104.86,105.0,104.83,104.86,33428.0,88.0862,88.2038,88.061,88.0862,33428.0
2017-07-24 10:15:00,104.88,104.91,104.81,104.83,34676.0,88.103,88.1282,88.0442,88.061,34676.0
2017-07-24 10:20:00,104.82,104.83,104.69,104.77,106706.0,88.0526,88.061,87.9434,88.0106,106706.0
2017-07-24 10:25:00,104.78,104.78,104.57,104.67,67493.0,88.019,88.019,87.8426,87.9266,67493.0
2017-07-24 10:30:00,104.68,104.78,104.58,104.7,45798.0,87.935,88.019,87.851,87.9518,45798.0
2017-07-24 10:35:00,104.71,104.87,104.7,104.78,33690.0,87.9602,88.0946,87.9518,88.019,33690.0
2017-07-24 10:40:00,104.81,104.86,104.79,104.81,24320.0,88.0442,88.0862,88.0274,88.0442,24320.0
2017-07-24 10:45:00,104.81,105.0,104.79,104.97,46065.0,88.0442,88.2038,88.0274,88.1786,46065.0
2017-07-24 10:50:00,104.97,104.97,104.87,104.91,35818.0,88.1786,88.1786,88.0946,88.1282,35818.0
2017-07-24 10:55:00,104.9,104.93,104.86,104.86,42454.0,88.1198,88.145,88.0862,88.0862,42454.0
2017-07-24 11:00:00,104.86,104.92,104.79,104.81,44116.0,88.0862,88.1366,88.0274,88.0442,44116.0
2017-07-24 11:05:00,104.81,104.83,104.77,104.79,46475.0,88.0442,88.061,88.0106,88.0274,46475.0
2017-07-24 11:10:00,104.79,104.83,104.75,104.81,52776.0,88.0274,88.061,87.9938,88.0442,52776.0
2017-07-24 11:15:00,104.8,104.82,104.74,104.81,43032.0,88.0358,88.0526,87.9854,88.0442,43032.0
2017-07-24 11:20:00,104.81,104.83,104.78,104.82,27148.0,88.0442,88.061,88.019,88.0526,27148.0
2017-07-24 11:25:00,104.81,104.81,104.74,104.79,44783.0,88.0442,88.0442,87.9854,88.0274,44783.0
2017-07-24 11:30:00,104.8,104.84,104.76,104.84,25821.0,88.0358,88.0694,88.0022,88.0694,25821.0
2017-07-24 11:35:00,104.83,104.84,104.78,104.79,29337.0,88.061,88.0694,88.019,88.0274,29337.0
2017-07-24 11:40:00,104.79,104.82,104.73,104.75,36201.0,88.0274,88.0526,87.977,87.9938,36201.0
2017-07-24 11:45:00,104.75,104.79,104.73,104.73,32034.0,87.9938,88.0274,87.977,87.977,32034.0
2017-07-24 11:50:00,104.74,104.76,104.72,104.72,21443.0,87.9854,88.0022,87.9686,87.9686,21443.0
2017-07-24 11:55:00,104.74,104.75,104.69,104.72,42776.0,87.9854,87.9938,87.9434,87.9686,42776.0
2017-07-24 12:00:00,104.73,104.76,104.69,104.7,45711.0,87.977,88.0022,87.9434,87.9518,45711.0
2017-07-24 12:05:00,104.7,104.73,104.68,104.7,31260.0,87.9518,87.977,87.935,87.9518,31260.0
2017-07-24 12:10:00,104.69,104.7,104.52,104.57,41311.0,87.9434,87.9518,87.8006,87.8426,41311.0
2017-07-24 12:15:00,104.57,104.62,104.56,104.59,26836.0,87.8426,87.8846,87.8342,87.8594,26836.0
2017-07-24 12:20:00,104.59,104.6,104.54,104.55,27257.0,87.8594,87.8678,87.8174,87.8258,27257.0
2017-07-24 12:25:00,104.55,104.6,104.53,104.54,33496.0,87.8258,87.8678,87.809,87.8174,33496.0
2017-07-24 12:30:00,104.53,104.54,104.43,104.43,47658.0,87.809,87.8174,87.725,87.725,47658.0
2017-07-24 12:35:00,104.42,104.44,104.3,104.3,61692.0,87.7166,87.7334,87.6158,87.6158,61692.0
2017-07-24 12:40:00,104.3,104.47,104.28,104.44,36663.0,87.6158,87.7586,87.599,87.7334,36663.0
2017-07-24 12:45:00,104.44,104.44,104.4,104.41,16185.0,87.7334,87.7334,87.6998,87.7082,16185.0
2017-07-24 12:50:00,104.41,104.45,104.4,104.43,18872.0,87.7082,87.7418,87.6998,87.725,18872.0
2017-07-24 12:55:00,104.45,104.47,104.41,104.47,37125.0,87.7418,87.7586,87.7082,87.7586,37125.0
2017-07-24 13:00:00,104.47,104.49,104.43,104.44,33869.0,87.7586,87.7754,87.725,87.7334,33869.0
2017-07-24 13:05:00,104.44,104.46,104.36,104.44,34898.0,87.7334,87.7502,87.6662,87.7334,34898.0
2017-07-24 13:10:00,104.43,104.46,104.39,104.4,26637.0,87.725,87.7502,87.6914,87.6998,26637.0
2017-07-24 13:15:00,104.4,104.4,104.24,104.25,55713.0,87.6998,87.6998,87.5654,87.5738,55713.0
2017-07-24 13:20:00,104.25,104.31,104.24,104.31,31083.0,87.5738,87.6242,87.5654,87.6242,31083.0
2017-07-24 13:25:00,104.31,104.33,104.17,104.29,101280.0,87.6242,87.641,87.5066,87.6074,101280.0
2017-07-24 13:30:00,104.3,104.53,104.22,104.51,99865.0,87.6158,87.809,87.5486,87.7922,99865.0
2017-07-24 13:35:00,104.51,104.64,104.51,104.57,50699.0,87.7922,87.9014,87.7922,87.8426,50699.0
2017-07-24 13:40:00,104.57,104.57,104.45,104.47,42160.0,87.8426,87.8426,87.7418,87.7586,42160.0
2017-07-24 13:45:00,104.47,104.47,104.24,104.24,28713.0,87.7586,87.7586,87.5654,87.5654,28713.0
2017-07-24 13:50:00,104.23,104.26,104.03,104.17,73375.0,87.557,87.5822,87.389,87.5066,73375.0
2017-07-24 13:55:00,104.15,104.17,104.02,104.02,39732.0,87.4898,87.5066,87.3806,87.3806,39732.0
2017-07-24 14:00:00,104.02,104.08,103.78,103.98,83458.0,87.3806,87.431,87.179,87.347,83458.0
2017-07-24 14:05:00,103.98,104.04,103.94,103.99,42252.0,87.347,87.3974,87.3134,87.3554,42252.0
2017-07-24 14:10:00,104.0,104.08,103.96,104.0,40121.0,87.3638,87.431,87.3302,87.3638,40121.0
2017-07-24 14:15:00,104.0,104.19,104.0,104.17,37502.0,87.3638,87.5234,87.3638,87.5066,37502.0
2017-07-24 14:20:00,104.16,104.19,104.11,104.18,35042.0,87.4982,87.5234,87.4562,87.515,35042.0
2017-07-24 14:25:00,104.17,104.24,104.08,104.11,44319.0,87.5066,87.5654,87.431,87.4562,44319.0
2017-07-24 14:30:00,104.09,104.17,103.99,104.0,35239.0,87.4394,87.5066,87.3554,87.3638,35239.0
2017-07-24 14:35:00,103.99,104.0,103.89,103.93,45427.0,87.3554,87.3638,87.2714,87.305,45427.0
2017-07-24 14:40:00,103.93,103.95,103.85,103.92,38992.0,87.305,87.3218,87.2378,87.2966,38992.0
2017-07-24 14:45:00,103.92,104.06,103.91,103.92,44533.0,87.2966,87.4142,87.2882,87.2966,44533.0
2017-07-24 14:50:00,103.9,103.98,103.83,103.95,45197.0,87.2798,87.347,87.221,87.3218,45197.0
2017-07-24 14:55:00,103.95,104.04,103.89,103.96,42483.0,87.3218,87.3974,87.2714,87.3302,42483.0
2017-07-24 15:00:00,103.97,104.08,103.97,104.0,33405.0,87.3386,87.431,87.3386,87.3638,33405.0
2017-07-24 15:05:00,104.0,104.02,103.91,103.91,51895.0,87.3638,87.3806,87.2882,87.2882,51895.0
2017-07-24 15:10:00,103.91,103.97,103.89,103.92,48121.0,87.2882,87.3386,87.2714,87.2966,48121.0
2017-07-24 15:15:00,103.92,103.97,103.89,103.92,41547.0,87.2966,87.3386,87.2714,87.2966,41547.0
2017-07-24 15:20:00,103.92,103.96,103.89,103.89,63018.0,87.2966,87.3302,87.2714,87.2714,63018.0
2017-07-24 15:25:00,103.89,103.95,103.87,103.94,57944.0,87.2714,87.3218,87.2546,87.3134,57944.0
2017-07-24 15:30:00,103.93,103.94,103.86,103.88,67863.0,87.305,87.3134,87.2462,87.263,67863.0
2017-07-24 15:35:00,103.89,103.91,103.84,103.88,46433.0,87.2714,87.2882,87.2294,87.263,46433.0
2017-07-24 15:40:00,103.88,103.92,103.86,103.9,74312.0,87.263,87.2966,87.2462,87.2798,74312.0
2017-07-24 15:45:00,103.89,104.01,103.88,103.98,126637.0,87.2714,87.3722,87.263,87.347,126637.0
2017-07-24 15:50:00,104.0,104.01,103.89,103.89,104518.0,87.3638,87.3722,87.2714,87.2714,104518.0
2017-07-24 15:55:00,103.89,103.91,103.65,103.76,455176.0,87.2714,87.2882,87.0698,87.1622,455176.0
2017-07-25 09:30:00,104.29,104.58,103.91,104.42,196791.0,87.6074,87.851,87.2882,87.7166,196791.0
2017-07-25 09:35:00,104.4,104.72,104.28,104.64,81856.0,87.6998,87.9686,87.599,87.9014,81856.0
2017-07-25 09:40:00,104.62,104.65,104.35,104.35,47385.0,87.8846,87.9098,87.6578,87.6578,47385.0
2017-07-25 09:45:00,104.39,104.48,104.29,104.35,50501.0,87.6914,87.767,87.6074,87.6578,50501.0
2017-07-25 09:50:00,104.37,104.4,104.15,104.2,88380.0,87.6746,87.6998,87.4898,87.5318,88380.0
2017-07-25 09:55:00,104.22,104.25,104.12,104.23,43346.0,87.5486,87.5738,87.4646,87.557,43346.0
2017-07-25 10:00:00,104.23,104.26,104.02,104.02,57983.0,87.557,87.5822,87.3806,87.3806,57983.0
2017-07-25 10:05:00,104.03,104.08,103.72,103.79,58179.0,87.389,87.431,87.1286,87.1874,58179.0
2017-07-25 10:10:00,103.79,103.9,103.7,103.75,80787.0,87.1874,87.2798,87.1118,87.1538,80787.0
2017-07-25 10:15:00,103.78,103.81,103.7,103.74,54755.0,87.179,87.2042,87.1118,87.1454,54755.0
2017-07-25 10:20:00,103.75,103.86,103.73,103.85,66403.0,87.1538,87.2462,87.137,87.2378,66403.0
2017-07-25 10:25:00,103.85,104.2,103.85,104.19,76923.0,87.2378,87.5318,87.2378,87.5234,76923.0
2017-07-25 10:30:00,104.2,104.32,103.95,103.95,32056.0,87.5318,87.6326,87.3218,87.3218,32056.0
2017-07-25 10:35:00,103.94,104.05,103.94,104.04,14396.0,87.3134,87.4058,87.3134,87.3974,14396.0
2017-07-25 10:40:00,104.02,104.11,103.99,104.09,39111.0,87.3806,87.4562,87.3554,87.4394,39111.0
2017-07-25 10:45:00,104.1,104.35,104.04,104.31,34661.0,87.4478,87.6578,87.3974,87.6242,34661.0
2017-07-25 10:50:00,104.34,104.35,104.2,104.22,39175.0,87.6494,87.6578,87.5318,87.5486,39175.0
2017-07-25 10:55:00,104.23,104.4,104.21,104.4,51177.0,87.557,87.6998,87.5402,87.6998,51177.0
2017-07-25 11:00:00,104.39,104.47,104.35,104.47,67995.0,87.6914,87.7586,87.6578,87.7586,67995.0
2017-07-25 11:05:00,104.48,104.57,104.4,104.46,26331.0,87.767,87.8426,87.6998,87.7502,26331.0
2017-07-25 11:10:00,104.47,104.65,104.47,104.61,60427.0,87.7586,87.9098,87.7586,87.8762,60427.0
2017-07-25 11:15:00,104.6,104.69,104.54,104.68,32459.0,87.8678,87.9434,87.8174,87.935,32459.0
2017-07-25 11:20:00,104.69,104.7,104.55,104.61,16841.0,87.9434,87.9518,87.8258,87.8762,16841.0
2017-07-25 11:25:00,104.62,104.65,104.58,104.61,14580.0,87.8846,87.9098,87.851,87.8762,14580.0
2017-07-25 11:30:00,104.62,104.66,104.57,104.57,28822.0,87.8846,87.9182,87.8426,87.8426,28822.0
2017-07-25 11:35:00,104.58,104.59,104.45,104.45,21991.0,87.851,87.8594,87.7418,87.7418,21991.0
2017-07-25 11:40:00,104.46,104.51,104.4,104.4,9995.0,87.7502,87.7922,87.6998,87.6998,9995.0
2017-07-25 11:45:00,104.4,104.43,104.35,104.42,12039.0,87.6998,87.725,87.6578,87.7166,12039.0
2017-07-25 11:50:00,104.42,104.51,104.4,104.42,16345.0,87.7166,87.7922,87.6998,87.7166,16345.0
2017-07-25 11:55:00,104.44,104.5,104.44,104.45,12378.0,87.7334,87.7838,87.7334,87.7418,12378.0
2017-07-25 12:00:00,104.45,104.56,104.44,104.55,14706.0,87.7418,87.8342,87.7334,87.8258,14706.0
2017-07-25 12:05:00,104.54,104.6,104.42,104.42,19223.0,87.8174,87.8678,87.7166,87.7166,19223.0
2017-07-25 12:10:00,104.44,104.49,104.39,104.44,15177.0,87.7334,87.7754,87.6914,87.7334,15177.0
2017-07-25 12:15:00,104.42,104.49,104.41,104.44,12447.0,87.7166,87.7754,87.7082,87.7334,12447.0
2017-07-25 12:20:00,104.45,104.51,104.44,104.5,18178.0,87.7418,87.7922,87.7334,87.7838,18178.0
2017-07-25 12:25:00,104.49,104.56,104.48,104.56,28235.0,87.7754,87.8342,87.767,87.8342,28235.0
2017-07-25 12:30:00,104.56,104.66,104.53,104.66,42399.0,87.8342,87.9182,87.809,87.9182,42399.0
2017-07-25 12:35:00,104.66,104.69,104.62,104.63,16691.0,87.9182,87.9434,87.8846,87.893,16691.0
2017-07-25 12:40:00,104.63,104.64,104.58,104.58,17541.0,87.893,87.9014,87.851,87.851,17541.0
2017-07-25 12:45:00,104.58,104.62,104.57,104.61,16974.0,87.851,87.8846,87.8426,87.8762,16974.0
2017-07-25 12:50:00,104.62,104.65,104.61,104.65,17884.0,87.8846,87.9098,87.8762,87.9098,17884.0
2017-07-25 12:55:00,104.66,104.86,104.66,104.83,34324.0,87.9182,88.0862,87.9182,88.061,34324.0
2017-07-25 13:00:00,104.82,104.82,104.64,104.65,23817.0,88.0526,88.0526,87.9014,87.9098,23817.0
2017-07-25 13:05:00,104.65,104.8,104.64,104.77,48695.0,87.9098,88.0358,87.9014,88.0106,48695.0
2017-07-25 13:10:00,104.76,104.79,104.73,104.75,24068.0,88.0022,88.0274,87.977,87.9938,24068.0
2017-07-25 13:15:00,104.75,104.76,104.7,104.72,15315.0,87.9938,88.0022,87.9518,87.9686,15315.0
2017-07-25 13:20:00,104.72,104.73,104.67,104.69,32893.0,87.9686,87.977,87.9266,87.9434,32893.0
2017-07-25 13:25:00,104.7,104.7,104.66,104.7,16872.0,87.9518,87.9518,87.9182,87.9518,16872.0
2017-07-25 13:30:00,104.7,104.92,104.68,104.9,30812.0,87.9518,88.1366,87.935,88.1198,30812.0
2017-07-25 13:35:00,104.89,104.96,104.89,104.91,20654.0,88.1114,88.1702,88.1114,88.1282,20654.0
2017-07-25 13:40:00,104.91,104.92,104.83,104.87,24798.0,88.1282,88.1366,88.061,88.0946,24798.0
2017-07-25 13:45:00,104.86,104.86,104.78,104.83,16042.0,88.0862,88.0862,88.019,88.061,16042.0
2017-07-25 13:50:00,104.83,104.84,104.78,104.82,36157.0,88.061,88.0694,88.019,88.0526,36157.0
2017-07-25 13:55:00,104.81,104.87,104.81,104.87,42174.0,88.0442,88.0946,88.0442,88.0946,42174.0
2017-07-25 14:00:00,104.86,104.89,104.82,104.88,28048.0,88.0862,88.1114,88.0526,88.103,28048.0
2017-07-25 14:05:00,104.88,104.99,104.87,104.95,31338.0,88.103,88.1954,88.0946,88.1618,31338.0
2017-07-25 14:10:00,104.95,104.97,104.92,104.96,23124.0,88.1618,88.1786,88.1366,88.1702,23124.0
2017-07-25 14:15:00,104.94,104.97,104.89,104.93,27324.0,88.1534,88.1786,88.1114,88.145,27324.0
2017-07-25 14:20:00,104.94,104.96,104.91,104.95,15493.0,88.1534,88.1702,88.1282,88.1618,15493.0
2017-07-25 14:25:00,104.95,105.0,104.95,104.98,25606.0,88.1618,88.2038,88.1618,88.187,25606.0
2017-07-25 14:30:00,104.98,104.99,104.86,104.94,32456.0,88.187,88.1954,88.0862,88.1534,32456.0
2017-07-25 14:35:00,104.94,104.98,104.89,104.9,33528.0,88.1534,88.187,88.1114,88.1198,33528.0
2017-07-25 14:40:00,104.9,104.9,104.78,104.84,20478.0,88.1198,88.1198,88.019,88.0694,20478.0
2017-07-25 14:45:00,104.84,104.89,104.77,104.84,31471.0,88.0694,88.1114,88.0106,88.0694,31471.0
2017-07-25 14:50:00,104.84,104.98,104.84,104.95,57050.0,88.0694,88.187,88.0694,88.1618,57050.0
2017-07-25 14:55:00,104.95,104.98,104.91,104.94,41370.0,88.1618,88.187,88.1282,88.1534,41370.0
2017-07-25 15:00:00,104.94,105.13,104.93,105.06,80584.0,88.1534,88.313,88.145,88.2542,80584.0
2017-07-25 15:05:00,105.06,105.08,105.0,105.01,49372.0,88.2542,88.271,88.2038,88.2122,49372.0
2017-07-25 15:10:00,105.01,105.12,105.0,105.09,39365.0,88.2122,88.3046,88.2038,88.2794,39365.0
2017-07-25 15:15:00,105.08,105.21,105.07,105.2,41362.0,88.271,88.3802,88.2626,88.3718,41362.0
2017-07-25 15:20:00,105.19,105.21,105.12,105.14,35067.0,88.3634,88.3802,88.3046,88.3214,35067.0
2017-07-25 15:25:00,105.13,105.34,105.13,105.31,54466.0,88.313,88.4894,88.313,88.4642,54466.0
2017-07-25 15:30:00,105.31,105.34,105.19,105.2,72975.0,88.4642,88.4894,88.3634,88.3718,72975.0
2017-07-25 15:35:00,105.2,105.21,105.09,105.11,55804.0,88.3718,88.3802,88.2794,88.2962,55804.0
2017-07-25 15:40:00,105.12,105.18,105.04,105.06,74175.0,88.3046,88.355,88.2374,88.2542,74175.0
2017-07-25 15:45:00,105.05,105.07,104.98,105.01,81719.0,88.2458,88.2626,88.187,88.2122,81719.0
2017-07-25 15:50:00,105.0,105.02,104.93,104.95,88560.0,88.2038,88.2206,88.145,88.1618,88560.0
2017-07-25 15:55:00,104.96,105.06,104.91,104.97,185155.0,88.1702,88.2542,88.1282,88.1786,185155.0
2017-07-26 09:30:00,105.09,105.28,104.83,104.88,71997.0,88.2794,88.439,88.061,88.103,71997.0
2017-07-26 09:35:00,104.86,104.91,104.16,104.27,63809.0,88.0862,88.1282,87.4982,87.5906,63809.0
2017-07-26 09:40:00,104.17,104.78,104.13,104.67,62683.0,87.5066,88.019,87.473,87.9266,62683.0
2017-07-26 09:45:00,104.67,104.78,104.19,104.51,69324.0,87.9266,88.019,87.5234,87.7922,69324.0
2017-07-26 09:50:00,104.5,104.59,104.34,104.41,91247.0,87.7838,87.8594,87.6494,87.7082,91247.0
2017-07-26 09:55:00,104.42,104.6,104.29,104.37,49502.0,87.7166,87.8678,87.6074,87.6746,49502.0
2017-07-26 10:00:00,104.36,104.49,104.24,104.31,55481.0,87.6662,87.7754,87.5654,87.6242,55481.0
2017-07-26 10:05:00,104.31,104.32,104.08,104.32,37268.0,87.6242,87.6326,87.431,87.6326,37268.0
2017-07-26 10:10:00,104.32,104.61,104.26,104.49,45203.0,87.6326,87.8762,87.5822,87.7754,45203.0
2017-07-26 10:15:00,104.49,104.51,104.27,104.35,38432.0,87.7754,87.7922,87.5906,87.6578,38432.0
2017-07-26 10:20:00,104.36,104.38,104.11,104.16,19267.0,87.6662,87.683,87.4562,87.4982,19267.0
2017-07-26 10:25:00,104.14,104.14,103.87,104.02,34342.0,87.4814,87.4814,87.2546,87.3806,34342.0
2017-07-26 10:30:00,104.01,104.17,103.93,104.14,28640.0,87.3722,87.5066,87.305,87.4814,28640.0
2017-07-26 10:35:00,104.15,104.53,104.14,104.53,46941.0,87.4898,87.809,87.4814,87.809,46941.0
2017-07-26 10:40:00,104.55,104.55,104.22,104.34,22898.0,87.8258,87.8258,87.5486,87.6494,22898.0
2017-07-26 10:45:00,104.35,104.41,104.1,104.26,38742.0,87.6578,87.7082,87.4478,87.5822,38742.0
2017-07-26 10:50:00,104.22,104.35,104.15,104.27,28370.0,87.5486,87.6578,87.4898,87.5906,28370.0
2017-07-26 10:55:00,104.24,104.4,104.19,104.32,9665.0,87.5654,87.6998,87.5234,87.6326,9665.0
2017-07-26 11:00:00,104.34,104.4,104.25,104.33,16899.0,87.6494,87.6998,87.5738,87.641,16899.0
2017-07-26 11:05:00,104.31,104.4,104.11,104.24,28490.0,87.6242,87.6998,87.4562,87.5654,28490.0
2017-07-26 11:10:00,104.29,104.45,104.26,104.44,12817.0,87.6074,87.7418,87.5822,87.7334,12817.0
2017-07-26 11:15:00,104.43,104.47,104.4,104.45,16949.0,87.725,87.7586,87.6998,87.7418,16949.0
2017-07-26 11:20:00,104.46,104.48,104.26,104.33,28846.0,87.7502,87.767,87.5822,87.641,28846.0
2017-07-26 11:25:00,104.32,104.38,104.21,104.32,17561.0,87.6326,87.683,87.5402,87.6326,17561.0
2017-07-26 11:30:00,104.31,104.54,104.31,104.54,17272.0,87.6242,87.8174,87.6242,87.8174,17272.0
2017-07-26 11:35:00,104.52,104.54,104.27,104.28,36407.0,87.8006,87.8174,87.5906,87.599,36407.0
2017-07-26 11:40:00,104.28,104.45,104.21,104.45,38365.0,87.599,87.7418,87.5402,87.7418,38365.0
2017-07-26 11:45:00,104.44,104.44,104.23,104.26,32489.0,87.7334,87.7334,87.557,87.5822,32489.0
2017-07-26 11:50:00,104.24,104.24,104.06,104.19,25547.0,87.5654,87.5654,87.4142,87.5234,25547.0
2017-07-26 11:55:00,104.13,104.2,104.1,104.13,37008.0,87.473,87.5318,87.4478,87.473,37008.0
2017-07-26 12:00:00,104.13,104.29,104.1,104.16,21273.0,87.473,87.6074,87.4478,87.4982,21273.0
2017-07-26 12:05:00,104.16,104.22,104.14,104.2,23982.0,87.4982,87.5486,87.4814,87.5318,23982.0
2017-07-26 12:10:00,104.2,104.22,104.15,104.17,17938.0,87.5318,87.5486,87.4898,87.5066,17938.0
2017-07-26 12:15:00,104.18,104.18,104.05,104.09,21519.0,87.515,87.515,87.4058,87.4394,21519.0
2017-07-26 12:20:00,104.08,104.17,104.04,104.16,34850.0,87.431,87.5066,87.3974,87.4982,34850.0
2017-07-26 12:25:00,104.15,104.27,104.11,104.21,16131.0,87.4898,87.5906,87.4562,87.5402,16131.0
2017-07-26 12:30:00,104.21,104.38,104.2,104.36,21392.0,87.5402,87.683,87.5318,87.6662,21392.0
2017-07-26 12:35:00,104.36,104.49,104.34,104.48,15877.0,87.6662,87.7754,87.6494,87.767,15877.0
2017-07-26 12:40:00,104.49,104.5,104.41,104.49,21930.0,87.7754,87.7838,87.7082,87.7754,21930.0
2017-07-26 12:45:00,104.5,104.56,104.44,104.56,70077.0,87.7838,87.8342,87.7334,87.8342,70077.0
2017-07-26 12:50:00,104.54,104.73,104.51,104.63,22669.0,87.8174,87.977,87.7922,87.893,22669.0
2017-07-26 12:55:00,104.6,104.68,104.57,104.6,12636.0,87.8678,87.935,87.8426,87.8678,12636.0
2017-07-26 13:00:00,104.59,104.66,104.58,104.61,7533.0,87.8594,87.9182,87.851,87.8762,7533.0
2017-07-26 13:05:00,104.61,104.73,104.61,104.66,12026.0,87.8762,87.977,87.8762,87.9182,12026.0
2017-07-26 13:10:00,104.68,104.68,104.48,104.5,14116.0,87.935,87.935,87.767,87.7838,14116.0
2017-07-26 13:15:00,104.5,104.61,104.5,104.55,14823.0,87.7838,87.8762,87.7838,87.8258,14823.0
2017-07-26 13:20:00,104.53,104.67,104.49,104.67,25940.0,87.809,87.9266,87.7754,87.9266,25940.0
2017-07-26 13:25:00,104.67,104.7,104.61,104.69,58530.0,87.9266,87.9518,87.8762,87.9434,58530.0
2017-07-26 13:30:00,104.66,104.71,104.64,104.68,19392.0,87.9182,87.9602,87.9014,87.935,19392.0
2017-07-26 13:35:00,104.68,104.72,104.61,104.65,20067.0,87.935,87.9686,87.8762,87.9098,20067.0
2017-07-26 13:40:00,104.66,104.71,104.56,104.58,25104.0,87.9182,87.9602,87.8342,87.851,25104.0
2017-07-26 13:45:00,104.59,104.68,104.58,104.65,64354.0,87.8594,87.935,87.851,87.9098,64354.0
2017-07-26 13:50:00,104.64,104.75,104.59,104.73,21520.0,87.9014,87.9938,87.8594,87.977,21520.0
2017-07-26 13:55:00,104.73,104.77,104.67,104.69,16489.0,87.977,88.0106,87.9266,87.9434,16489.0
2017-07-26 14:00:00,104.67,104.84,104.67,104.75,35134.0,87.9266,88.0694,87.9266,87.9938,35134.0
2017-07-26 14:05:00,104.76,104.77,104.7,104.74,16127.0,88.0022,88.0106,87.9518,87.9854,16127.0
2017-07-26 14:10:00,104.73,104.73,104.61,104.61,19509.0,87.977,87.977,87.8762,87.8762,19509.0
2017-07-26 14:15:00,104.61,104.61,104.47,104.49,28046.0,87.8762,87.8762,87.7586,87.7754,28046.0
2017-07-26 14:20:00,104.49,104.5,104.38,104.43,16446.0,87.7754,87.7838,87.683,87.725,16446.0
2017-07-26 14:25:00,104.42,104.53,104.41,104.49,34230.0,87.7166,87.809,87.7082,87.7754,34230.0
2017-07-26 14:30:00,104.5,104.62,104.48,104.62,36986.0,87.7838,87.8846,87.767,87.8846,36986.0
2017-07-26 14:35:00,104.64,104.84,104.63,104.75,31647.0,87.9014,88.0694,87.893,87.9938,31647.0
2017-07-26 14:40:00,104.75,104.78,104.65,104.72,22675.0,87.9938,88.019,87.9098,87.9686,22675.0
2017-07-26 14:45:00,104.75,104.75,104.61,104.68,25436.0,87.9938,87.9938,87.8762,87.935,25436.0
2017-07-26 14:50:00,104.68,104.78,104.62,104.74,27307.0,87.935,88.019,87.8846,87.9854,27307.0
2017-07-26 14:55:00,104.74,104.74,104.65,104.67,22505.0,87.9854,87.9854,87.9098,87.9266,22505.0
2017-07-26 15:00:00,104.66,104.69,104.57,104.69,24195.0,87.9182,87.9434,87.8426,87.9434,24195.0
2017-07-26 15:05:00,104.69,104.77,104.66,104.75,26766.0,87.9434,88.0106,87.9182,87.9938,26766.0
2017-07-26 15:10:00,104.76,104.76,104.67,104.73,24468.0,88.0022,88.0022,87.9266,87.977,24468.0
2017-07-26 15:15:00,104.74,104.75,104.68,104.7,27672.0,87.9854,87.9938,87.935,87.9518,27672.0
2017-07-26 15:20:00,104.7,104.72,104.61,104.64,23932.0,87.9518,87.9686,87.8762,87.9014,23932.0
2017-07-26 15:25:00,104.64,104.68,104.61,104.62,54066.0,87.9014,87.935,87.8762,87.8846,54066.0
2017-07-26 15:30:00,104.61,104.65,104.52,104.65,39047.0,87.8762,87.9098,87.8006,87.9098,39047.0
2017-07-26 15:35:00,104.64,104.67,104.59,104.61,55244.0,87.9014,87.9266,87.8594,87.8762,55244.0
2017-07-26 15:40:00,104.61,104.62,104.42,104.49,58965.0,87.8762,87.8846,87.7166,87.7754,58965.0
2017-07-26 15:45:00,104.48,104.55,104.4,104.49,93863.0,87.767,87.8258,87.6998,87.7754,93863.0
2017-07-26 15:50:00,104.48,104.52,104.42,104.43,70056.0,87.767,87.8006,87.7166,87.725,70056.0
2017-07-26 15:55:00,104.42,104.45,104.35,104.44,151018.0,87.7166,87.7418,87.6578,87.7334,151018.0
2017-07-27 09:30:00,104.17,104.17,103.12,103.24,111238.0,87.5066,87.5066,86.6246,86.7254,111238.0
2017-07-27 09:35:00,103.28,103.43,103.07,103.12,52595.0,86.759,86.885,86.5826,86.6246,52595.0
2017-07-27 09:40:00,103.09,103.09,102.24,102.6,192668.0,86.5994,86.5994,85.8853,86.1877,192668.0
2017-07-27 09:45:00,102.6,103.13,102.55,102.64,118712.0,86.1877,86.633,86.1457,86.2213,118712.0
2017-07-27 09:50:00,102.66,102.74,102.34,102.37,64468.0,86.2381,86.3054,85.9693,85.9945,64468.0
2017-07-27 09:55:00,102.37,102.62,102.3,102.38,82872.0,85.9945,86.2045,85.9357,86.0029,82872.0
2017-07-27 10:00:00,102.36,102.4,102.27,102.32,77711.0,85.9861,86.0197,85.9105,85.9525,77711.0
2017-07-27 10:05:00,102.35,102.35,102.2,102.31,105594.0,85.9777,85.9777,85.8517,85.9441,105594.0
2017-07-27 10:10:00,102.33,102.41,102.31,102.36,111613.0,85.9609,86.0281,85.9441,85.9861,111613.0
2017-07-27 10:15:00,102.36,102.41,102.2,102.23,66299.0,85.9861,86.0281,85.8517,85.8769,66299.0
2017-07-27 10:20:00,102.23,102.5,102.07,102.35,72183.0,85.8769,86.1037,85.7425,85.9777,72183.0
2017-07-27 10:25:00,102.37,102.38,102.17,102.21,72672.0,85.9945,86.0029,85.8265,85.8601,72672.0
2017-07-27 10:30:00,102.21,102.43,102.07,102.43,85240.0,85.8601,86.0449,85.7425,86.0449,85240.0
2017-07-27 10:35:00,102.45,102.61,102.22,102.29,109333.0,86.0617,86.1961,85.8685,85.9273,109333.0
2017-07-27 10:40:00,102.29,102.4,102.23,102.4,87286.0,85.9273,86.0197,85.8769,86.0197,87286.0
2017-07-27 10:45:00,102.41,102.44,102.31,102.39,99249.0,86.0281,86.0533,85.9441,86.0113,99249.0
2017-07-27 10:50:00,102.38,102.41,102.11,102.19,62747.0,86.0029,86.0281,85.7761,85.8433,62747.0
2017-07-27 10:55:00,102.18,102.18,101.83,101.89,109816.0,85.8349,85.8349,85.5409,85.5913,109816.0
2017-07-27 11:00:00,101.89,102.08,101.82,101.87,87204.0,85.5913,85.7509,85.5325,85.5745,87204.0
2017-07-27 11:05:00,101.89,102.0,101.82,101.95,51567.0,85.5913,85.6837,85.5325,85.6417,51567.0
2017-07-27 11:10:00,101.96,102.01,101.72,101.8,53846.0,85.6501,85.6921,85.4485,85.5157,53846.0
2017-07-27 11:15:00,101.79,101.9,101.7,101.72,43418.0,85.5073,85.5997,85.4317,85.4485,43418.0
2017-07-27 11:20:00,101.69,101.74,101.53,101.54,99462.0,85.4233,85.4653,85.2889,85.2973,99462.0
2017-07-27 11:25:00,101.55,101.59,101.31,101.37,58405.0,85.3057,85.3393,85.1041,85.1545,58405.0
2017-07-27 11:30:00,101.37,101.37,101.23,101.25,86072.0,85.1545,85.1545,85.0369,85.0537,86072.0
2017-07-27 11:35:00,101.25,101.55,101.24,101.43,143453.0,85.0537,85.3057,85.0453,85.2049,143453.0
2017-07-27 11:40:00,101.44,101.68,101.44,101.52,84272.0,85.2133,85.4149,85.2133,85.2805,84272.0
2017-07-27 11:45:00,101.5,101.5,101.26,101.45,62274.0,85.2637,85.2637,85.0621,85.2217,62274.0
2017-07-27 11:50:00,101.45,101.54,101.42,101.44,48320.0,85.2217,85.2973,85.1965,85.2133,48320.0
2017-07-27 11:55:00,101.46,101.6,101.46,101.6,28344.0,85.2301,85.3477,85.2301,85.3477,28344.0
2017-07-27 12:00:00,101.59,101.74,101.59,101.73,87772.0,85.3393,85.4653,85.3393,85.4569,87772.0
2017-07-27 12:05:00,101.73,102.03,101.73,102.02,39059.0,85.4569,85.7089,85.4569,85.7005,39059.0
2017-07-27 12:10:00,102.01,102.1,101.88,101.88,48913.0,85.6921,85.7677,85.5829,85.5829,48913.0
2017-07-27 12:15:00,101.9,101.91,101.86,101.89,49395.0,85.5997,85.6081,85.5661,85.5913,49395.0
2017-07-27 12:20:00,101.88,101.95,101.88,101.94,31916.0,85.5829,85.6417,85.5829,85.6333,31916.0
2017-07-27 12:25:00,101.95,101.95,101.81,101.82,37861.0,85.6417,85.6417,85.5241,85.5325,37861.0
2017-07-27 12:30:00,101.84,101.85,101.72,101.82,34084.0,85.5493,85.5577,85.4485,85.5325,34084.0
2017-07-27 12:35:00,101.83,101.86,101.72,101.72,36909.0,85.5409,85.5661,85.4485,85.4485,36909.0
2017-07-27 12:40:00,101.71,101.73,101.51,101.55,56968.0,85.4401,85.4569,85.2721,85.3057,56968.0
2017-07-27 12:45:00,101.55,101.56,101.45,101.48,42186.0,85.3057,85.3141,85.2217,85.2469,42186.0
2017-07-27 12:50:00,101.47,101.64,101.45,101.52,55521.0,85.2385,85.3813,85.2217,85.2805,55521.0
2017-07-27 12:55:00,101.53,101.54,101.3,101.37,56237.0,85.2889,85.2973,85.0957,85.1545,56237.0
2017-07-27 13:00:00,101.37,101.53,101.3,101.53,46219.0,85.1545,85.2889,85.0957,85.2889,46219.0
2017-07-27 13:05:00,101.51,101.53,101.26,101.28,27220.0,85.2721,85.2889,85.0621,85.0789,27220.0
2017-07-27 13:10:00,101.27,101.31,101.17,101.18,45761.0,85.0705,85.1041,84.9865,84.9949,45761.0
2017-07-27 13:15:00,101.17,101.31,101.16,101.27,44183.0,84.9865,85.1041,84.9781,85.0705,44183.0
2017-07-27 13:20:00,101.25,101.41,101.23,101.26,47060.0,85.0537,85.1881,85.0369,85.0621,47060.0
2017-07-27 13:25:00,101.25,101.27,101.1,101.23,47934.0,85.0537,85.0705,84.9277,85.0369,47934.0
2017-07-27 13:30:00,101.25,101.35,101.17,101.23,50148.0,85.0537,85.1377,84.9865,85.0369,50148.0
2017-07-27 13:35:00,101.25,101.56,101.22,101.39,61946.0,85.0537,85.3141,85.0285,85.1713,61946.0
2017-07-27 13:40:00,101.39,101.43,101.16,101.28,107458.0,85.1713,85.2049,84.9781,85.0789,107458.0
2017-07-27 13:45:00,101.27,101.68,101.27,101.68,71898.0,85.0705,85.4149,85.0705,85.4149,71898.0
2017-07-27 13:50:00,101.66,101.81,101.63,101.81,68747.0,85.3981,85.5241,85.3729,85.5241,68747.0
2017-07-27 13:55:00,101.8,101.9,101.72,101.86,41824.0,85.5157,85.5997,85.4485,85.5661,41824.0
2017-07-27 14:00:00,101.86,101.96,101.67,101.8,72724.0,85.5661,85.6501,85.4065,85.5157,72724.0
2017-07-27 14:05:00,101.8,101.95,101.8,101.91,39112.0,85.5157,85.6417,85.5157,85.6081,39112.0
2017-07-27 14:10:00,101.91,101.94,101.83,101.87,59504.0,85.6081,85.6333,85.5409,85.5745,59504.0
2017-07-27 14:15:00,101.85,101.98,101.85,101.94,38961.0,85.5577,85.6669,85.5577,85.6333,38961.0
2017-07-27 14:20:00,101.93,101.94,101.64,101.65,51862.0,85.6249,85.6333,85.3813,85.3897,51862.0
2017-07-27 14:25:00,101.61,101.74,101.44,101.74,37768.0,85.3561,85.4653,85.2133,85.4653,37768.0
2017-07-27 14:30:00,101.74,101.79,101.48,101.48,22054.0,85.4653,85.5073,85.2469,85.2469,22054.0
2017-07-27 14:35:00,101.46,101.65,101.46,101.57,36811.0,85.2301,85.3897,85.2301,85.3225,36811.0
2017-07-27 14:40:00,101.58,101.58,101.28,101.34,43659.0,85.3309,85.3309,85.0789,85.1293,43659.0
2017-07-27 14:45:00,101.35,101.41,101.33,101.34,36562.0,85.1377,85.1881,85.1209,85.1293,36562.0
2017-07-27 14:50:00,101.34,101.4,101.32,101.32,28594.0,85.1293,85.1797,85.1125,85.1125,28594.0
2017-07-27 14:55:00,101.33,101.38,101.27,101.29,41645.0,85.1209,85.1629,85.0705,85.0873,41645.0
2017-07-27 15:00:00,101.28,101.28,101.1,101.13,48886.0,85.0789,85.0789,84.9277,84.9529,48886.0
2017-07-27 15:05:00,101.13,101.2,101.06,101.12,54118.0,84.9529,85.0117,84.8941,84.9445,54118.0
2017-07-27 15:10:00,101.1,101.26,101.06,101.26,46899.0,84.9277,85.0621,84.8941,85.0621,46899.0
2017-07-27 15:15:00,101.28,101.29,101.16,101.18,32972.0,85.0789,85.0873,84.9781,84.9949,32972.0
2017-07-27 15:20:00,101.17,101.19,101.12,101.13,49496.0,84.9865,85.0033,84.9445,84.9529,49496.0
2017-07-27 15:25:00,101.12,101.13,101.07,101.11,64405.0,84.9445,84.9529,84.9025,84.9361,64405.0
2017-07-27 15:30:00,101.12,101.35,101.11,101.34,90469.0,84.9445,85.1377,84.9361,85.1293,90469.0
2017-07-27 15:35:00,101.34,101.41,101.28,101.33,82911.0,85.1293,85.1881,85.0789,85.1209,82911.0
2017-07-27 15:40:00,101.33,101.35,101.24,101.34,93141.0,85.1209,85.1377,85.0453,85.1293,93141.0
2017-07-27 15:45:00,101.34,101.35,101.29,101.3,103133.0,85.1293,85.1377,85.0873,85.0957,103133.0
2017-07-27 15:50:00,101.31,101.34,101.24,101.25,150251.0,85.1041,85.1293,85.0453,85.0537,150251.0
2017-07-27 15:55:00,101.25,101.39,101.24,101.35,338201.0,85.0537,85.1713,85.0453,85.1377,338201.0
2017-07-28 09:30:00,101.41,102.53,101.41,102.34,241799.0,85.1881,86.1289,85.1881,85.9693,241799.0
2017-07-28 09:35:00,102.37,102.93,102.35,102.65,71191.0,85.9945,86.465,85.9777,86.2297,71191.0
2017-07-28 09:40:00,102.7,102.81,102.54,102.76,56542.0,86.2718,86.3642,86.1373,86.3222,56542.0
2017-07-28 09:45:00,102.75,102.76,102.23,102.42,85655.0,86.3138,86.3222,85.8769,86.0365,85655.0
2017-07-28 09:50:00,102.42,102.71,102.31,102.4,58193.0,86.0365,86.2802,85.9441,86.0197,58193.0
2017-07-28 09:55:00,102.38,102.6,102.37,102.5,28386.0,86.0029,86.1877,85.9945,86.1037,28386.0
2017-07-28 10:00:00,102.51,102.6,102.45,102.55,85918.0,86.1121,86.1877,86.0617,86.1457,85918.0
2017-07-28 10:05:00,102.53,102.56,102.43,102.56,67547.0,86.1289,86.1541,86.0449,86.1541,67547.0
2017-07-28 10:10:00,102.54,102.62,102.47,102.51,101621.0,86.1373,86.2045,86.0785,86.1121,101621.0
2017-07-28 10:15:00,102.53,102.83,102.51,102.78,53966.0,86.1289,86.381,86.1121,86.339,53966.0
2017-07-28 10:20:00,102.78,102.79,102.55,102.62,60926.0,86.339,86.3474,86.1457,86.2045,60926.0
2017-07-28 10:25:00,102.64,102.85,102.59,102.85,35734.0,86.2213,86.3978,86.1793,86.3978,35734.0
2017-07-28 10:30:00,102.86,103.01,102.69,102.75,27559.0,86.4062,86.5322,86.2633,86.3138,27559.0
2017-07-28 10:35:00,102.74,102.78,102.54,102.54,23894.0,86.3054,86.339,86.1373,86.1373,23894.0
2017-07-28 10:40:00,102.53,102.65,102.5,102.65,22580.0,86.1289,86.2297,86.1037,86.2297,22580.0
2017-07-28 10:45:00,102.65,102.9,102.6,102.79,29807.0,86.2297,86.4398,86.1877,86.3474,29807.0
2017-07-28 10:50:00,102.8,102.86,102.66,102.86,17664.0,86.3558,86.4062,86.2381,86.4062,17664.0
2017-07-28 10:55:00,102.88,102.9,102.64,102.65,22505.0,86.423,86.4398,86.2213,86.2297,22505.0
2017-07-28 11:00:00,102.66,102.83,102.66,102.81,35307.0,86.2381,86.381,86.2381,86.3642,35307.0
2017-07-28 11:05:00,102.81,103.04,102.8,103.04,120355.0,86.3642,86.5574,86.3558,86.5574,120355.0
2017-07-28 11:10:00,103.03,103.17,103.0,103.03,38072.0,86.549,86.6666,86.5238,86.549,38072.0
2017-07-28 11:15:00,103.05,103.3,103.04,103.29,60310.0,86.5658,86.7758,86.5574,86.7674,60310.0
2017-07-28 11:20:00,103.28,103.3,103.06,103.12,61948.0,86.759,86.7758,86.5742,86.6246,61948.0
2017-07-28 11:25:00,103.12,103.18,102.99,103.04,38306.0,86.6246,86.675,86.5154,86.5574,38306.0
2017-07-28 11:30:00,103.04,103.11,103.02,103.06,32966.0,86.5574,86.6162,86.5406,86.5742,32966.0
2017-07-28 11:35:00,103.06,103.09,103.0,103.09,39549.0,86.5742,86.5994,86.5238,86.5994,39549.0
2017-07-28 11:40:00,103.09,103.19,103.02,103.14,27529.0,86.5994,86.6834,86.5406,86.6414,27529.0
2017-07-28 11:45:00,103.14,103.14,103.0,103.02,31990.0,86.6414,86.6414,86.5238,86.5406,31990.0
2017-07-28 11:50:00,103.01,103.12,102.99,103.1,22193.0,86.5322,86.6246,86.5154,86.6078,22193.0
2017-07-28 11:55:00,103.1,103.1,102.98,103.05,53828.0,86.6078,86.6078,86.507,86.5658,53828.0
2017-07-28 12:00:00,103.07,103.23,103.02,103.2,28103.0,86.5826,86.717,86.5406,86.6918,28103.0
2017-07-28 12:05:00,103.21,103.23,103.1,103.18,32337.0,86.7002,86.717,86.6078,86.675,32337.0
2017-07-28 12:10:00,103.18,103.18,102.99,103.04,48544.0,86.675,86.675,86.5154,86.5574,48544.0
2017-07-28 12:15:00,103.04,103.07,102.96,103.0,55859.0,86.5574,86.5826,86.4902,86.5238,55859.0
2017-07-28 12:20:00,103.0,103.03,102.93,102.95,49793.0,86.5238,86.549,86.465,86.4818,49793.0
2017-07-28 12:25:00,102.97,103.04,102.97,103.0,39451.0,86.4986,86.5574,86.4986,86.5238,39451.0
2017-07-28 12:30:00,103.0,103.13,102.95,103.01,50797.0,86.5238,86.633,86.4818,86.5322,50797.0
2017-07-28 12:35:00,102.99,103.0,102.86,102.97,42499.0,86.5154,86.5238,86.4062,86.4986,42499.0
2017-07-28 12:40:00,102.98,102.98,102.85,102.92,34464.0,86.507,86.507,86.3978,86.4566,34464.0
2017-07-28 12:45:00,102.92,103.0,102.92,102.98,17913.0,86.4566,86.5238,86.4566,86.507,17913.0
2017-07-28 12:50:00,102.98,102.98,102.93,102.97,20734.0,86.507,86.507,86.465,86.4986,20734.0
2017-07-28 12:55:00,102.98,103.01,102.93,102.98,31989.0,86.507,86.5322,86.465,86.507,31989.0
2017-07-28 13:00:00,102.98,103.02,102.96,102.98,30471.0,86.507,86.5406,86.4902,86.507,30471.0
2017-07-28 13:05:00,102.98,103.01,102.97,102.99,31104.0,86.507,86.5322,86.4986,86.5154,31104.0
2017-07-28 13:10:00,102.99,103.02,102.97,103.01,32173.0,86.5154,86.5406,86.4986,86.5322,32173.0
2017-07-28 13:15:00,103.0,103.1,102.99,103.07,27346.0,86.5238,86.6078,86.5154,86.5826,27346.0
2017-07-28 13:20:00,103.07,103.15,103.03,103.15,17567.0,86.5826,86.6498,86.549,86.6498,17567.0
2017-07-28 13:25:00,103.14,103.15,103.03,103.07,22602.0,86.6414,86.6498,86.549,86.5826,22602.0
2017-07-28 13:30:00,103.07,103.07,103.01,103.05,23927.0,86.5826,86.5826,86.5322,86.5658,23927.0
2017-07-28 13:35:00,103.06,103.07,103.03,103.04,16410.0,86.5742,86.5826,86.549,86.5574,16410.0
2017-07-28 13:40:00,103.04,103.04,102.98,103.02,39859.0,86.5574,86.5574,86.507,86.5406,39859.0
2017-07-28 13:45:00,103.03,103.04,103.0,103.04,24175.0,86.549,86.5574,86.5238,86.5574,24175.0
2017-07-28 13:50:00,103.03,103.12,103.01,103.09,25804.0,86.549,86.6246,86.5322,86.5994,25804.0
2017-07-28 13:55:00,103.09,103.23,102.99,102.99,79323.0,86.5994,86.717,86.5154,86.5154,79323.0
2017-07-28 14:00:00,102.99,103.05,102.98,103.03,37153.0,86.5154,86.5658,86.507,86.549,37153.0
2017-07-28 14:05:00,103.02,103.05,103.02,103.04,49356.0,86.5406,86.5658,86.5406,86.5574,49356.0
2017-07-28 14:10:00,103.05,103.1,103.0,103.02,67177.0,86.5658,86.6078,86.5238,86.5406,67177.0
2017-07-28 14:15:00,103.02,103.05,103.0,103.04,49445.0,86.5406,86.5658,86.5238,86.5574,49445.0
2017-07-28 14:20:00,103.04,103.17,103.03,103.11,41099.0,86.5574,86.6666,86.549,86.6162,41099.0
2017-07-28 14:25:00,103.11,103.2,103.1,103.17,42954.0,86.6162,86.6918,86.6078,86.6666,42954.0
2017-07-28 14:30:00,103.16,103.19,103.08,103.12,47951.0,86.6582,86.6834,86.591,86.6246,47951.0
2017-07-28 14:35:00,103.12,103.12,103.05,103.06,34071.0,86.6246,86.6246,86.5658,86.5742,34071.0
2017-07-28 14:40:00,103.06,103.08,103.05,103.06,37938.0,86.5742,86.591,86.5658,86.5742,37938.0
2017-07-28 14:45:00,103.07,103.17,103.06,103.16,49088.0,86.5826,86.6666,86.5742,86.6582,49088.0
2017-07-28 14:50:00,103.16,103.25,103.16,103.25,21496.0,86.6582,86.7338,86.6582,86.7338,21496.0
2017-07-28 14:55:00,103.25,103.3,103.18,103.2,30268.0,86.7338,86.7758,86.675,86.6918,30268.0
2017-07-28 15:00:00,103.21,103.24,103.17,103.22,35141.0,86.7002,86.7254,86.6666,86.7086,35141.0
2017-07-28 15:05:00,103.21,103.23,103.16,103.21,32506.0,86.7002,86.717,86.6582,86.7002,32506.0
2017-07-28 15:10:00,103.2,103.27,103.19,103.27,36325.0,86.6918,86.7506,86.6834,86.7506,36325.0
2017-07-28 15:15:00,103.27,103.3,103.21,103.28,31728.0,86.7506,86.7758,86.7002,86.759,31728.0
2017-07-28 15:20:00,103.28,103.3,103.24,103.3,30134.0,86.759,86.7758,86.7254,86.7758,30134.0
2017-07-28 15:25:00,103.3,103.35,103.28,103.32,40036.0,86.7758,86.8178,86.759,86.7926,40036.0
2017-07-28 15:30:00,103.31,103.37,103.31,103.36,37445.0,86.7842,86.8346,86.7842,86.8262,37445.0
2017-07-28 15:35:00,103.36,103.39,103.28,103.3,48405.0,86.8262,86.8514,86.759,86.7758,48405.0
2017-07-28 15:40:00,103.31,103.37,103.29,103.33,86852.0,86.7842,86.8346,86.7674,86.801,86852.0
2017-07-28 15:45:00,103.33,103.34,103.27,103.29,94851.0,86.801,86.8094,86.7506,86.7674,94851.0
2017-07-28 15:50:00,103.29,103.32,103.27,103.3,95207.0,86.7674,86.7926,86.7506,86.7758,95207.0
2017-07-28 15:55:00,103.3,103.35,103.27,103.29,161288.0,86.7758,86.8178,86.7506,86.7674,161288.0
2017-07-31 09:30:00,103.46,103.55,102.95,103.48,52812.0,86.9102,86.9858,86.4818,86.927,52812.0
2017-07-31 09:35:00,103.48,103.61,103.08,103.59,35878.0,86.927,87.0362,86.591,87.0194,35878.0
2017-07-31 09:40:00,103.55,103.97,103.54,103.91,34619.0,86.9858,87.3386,86.9774,87.2882,34619.0
2017-07-31 09:45:00,103.91,103.91,103.5,103.64,29824.0,87.2882,87.2882,86.9438,87.0614,29824.0
2017-07-31 09:50:00,103.62,103.7,103.58,103.7,14421.0,87.0446,87.1118,87.011,87.1118,14421.0
2017-07-31 09:55:00,103.67,103.69,103.43,103.56,27190.0,87.0866,87.1034,86.885,86.9942,27190.0
2017-07-31 10:00:00,103.6,103.67,103.26,103.29,22610.0,87.0278,87.0866,86.7422,86.7674,22610.0
2017-07-31 10:05:00,103.34,103.4,103.23,103.32,29688.0,86.8094,86.8598,86.717,86.7926,29688.0
2017-07-31 10:10:00,103.34,103.59,103.29,103.49,20857.0,86.8094,87.0194,86.7674,86.9354,20857.0
2017-07-31 10:15:00,103.49,103.69,103.4,103.62,14900.0,86.9354,87.1034,86.8598,87.0446,14900.0
2017-07-31 10:20:00,103.6,103.61,103.38,103.48,17238.0,87.0278,87.0362,86.843,86.927,17238.0
2017-07-31 10:25:00,103.52,103.63,103.44,103.53,19050.0,86.9606,87.053,86.8934,86.969,19050.0
2017-07-31 10:30:00,103.53,103.68,103.43,103.52,19910.0,86.969,87.095,86.885,86.9606,19910.0
2017-07-31 10:35:00,103.53,103.53,103.36,103.44,36027.0,86.969,86.969,86.8262,86.8934,36027.0
2017-07-31 10:40:00,103.44,103.46,103.35,103.38,44846.0,86.8934,86.9102,86.8178,86.843,44846.0
2017-07-31 10:45:00,103.37,103.4,103.28,103.39,14115.0,86.8346,86.8598,86.759,86.8514,14115.0
2017-07-31 10:50:00,103.39,103.39,103.18,103.19,20646.0,86.8514,86.8514,86.675,86.6834,20646.0
2017-07-31 10:55:00,103.19,103.25,103.18,103.2,22111.0,86.6834,86.7338,86.675,86.6918,22111.0
2017-07-31 11:00:00,103.2,103.42,103.2,103.37,85220.0,86.6918,86.8766,86.6918,86.8346,85220.0
2017-07-31 11:05:00,103.37,103.38,103.28,103.28,23165.0,86.8346,86.843,86.759,86.759,23165.0
2017-07-31 11:10:00,103.29,103.37,103.27,103.37,15706.0,86.7674,86.8346,86.7506,86.8346,15706.0
2017-07-31 11:15:00,103.37,103.41,103.28,103.28,50370.0,86.8346,86.8682,86.759,86.759,50370.0
2017-07-31 11:20:00,103.28,103.41,103.28,103.36,33446.0,86.759,86.8682,86.759,86.8262,33446.0
2017-07-31 11:25:00,103.38,103.38,103.28,103.31,31032.0,86.843,86.843,86.759,86.7842,31032.0
2017-07-31 11:30:00,103.32,103.52,103.29,103.52,23899.0,86.7926,86.9606,86.7674,86.9606,23899.0
2017-07-31 11:35:00,103.53,103.54,103.39,103.42,23706.0,86.969,86.9774,86.8514,86.8766,23706.0
2017-07-31 11:40:00,103.41,103.47,103.36,103.4,23567.0,86.8682,86.9186,86.8262,86.8598,23567.0
2017-07-31 11:45:00,103.4,103.43,103.31,103.36,40238.0,86.8598,86.885,86.7842,86.8262,40238.0
2017-07-31 11:50:00,103.37,103.37,103.23,103.23,21086.0,86.8346,86.8346,86.717,86.717,21086.0
2017-07-31 11:55:00,103.23,103.34,103.22,103.33,17932.0,86.717,86.8094,86.7086,86.801,17932.0
2017-07-31 12:00:00,103.31,103.38,103.22,103.32,50389.0,86.7842,86.843,86.7086,86.7926,50389.0
2017-07-31 12:05:00,103.33,103.38,103.3,103.38,13731.0,86.801,86.843,86.7758,86.843,13731.0
2017-07-31 12:10:00,103.38,103.51,103.36,103.51,20587.0,86.843,86.9522,86.8262,86.9522,20587.0
2017-07-31 12:15:00,103.51,103.57,103.49,103.55,16398.0,86.9522,87.0026,86.9354,86.9858,16398.0
2017-07-31 12:20:00,103.53,103.6,103.51,103.57,25275.0,86.969,87.0278,86.9522,87.0026,25275.0
2017-07-31 12:25:00,103.59,103.74,103.58,103.68,37047.0,87.0194,87.1454,87.011,87.095,37047.0
2017-07-31 12:30:00,103.67,103.74,103.64,103.65,29420.0,87.0866,87.1454,87.0614,87.0698,29420.0
2017-07-31 12:35:00,103.65,103.67,103.57,103.62,20787.0,87.0698,87.0866,87.0026,87.0446,20787.0
2017-07-31 12:40:00,103.63,103.63,103.55,103.59,32076.0,87.053,87.053,86.9858,87.0194,32076.0
2017-07-31 12:45:00,103.58,103.63,103.56,103.59,42509.0,87.011,87.053,86.9942,87.0194,42509.0
2017-07-31 12:50:00,103.59,103.65,103.57,103.61,52465.0,87.0194,87.0698,87.0026,87.0362,52465.0
2017-07-31 12:55:00,103.61,103.63,103.59,103.59,36467.0,87.0362,87.053,87.0194,87.0194,36467.0
2017-07-31 13:00:00,103.59,103.63,103.48,103.48,77298.0,87.0194,87.053,86.927,86.927,77298.0
2017-07-31 13:05:00,103.48,103.48,103.4,103.43,24633.0,86.927,86.927,86.8598,86.885,24633.0
2017-07-31 13:10:00,103.42,103.49,103.32,103.41,28897.0,86.8766,86.9354,86.7926,86.8682,28897.0
2017-07-31 13:15:00,103.43,103.5,103.41,103.47,25820.0,86.885,86.9438,86.8682,86.9186,25820.0
2017-07-31 13:20:00,103.46,103.55,103.4,103.53,44314.0,86.9102,86.9858,86.8598,86.969,44314.0
2017-07-31 13:25:00,103.53,103.56,103.51,103.54,31365.0,86.969,86.9942,86.9522,86.9774,31365.0
2017-07-31 13:30:00,103.53,103.55,103.5,103.5,54107.0,86.969,86.9858,86.9438,86.9438,54107.0
2017-07-31 13:35:00,103.49,103.52,103.46,103.5,22019.0,86.9354,86.9606,86.9102,86.9438,22019.0
2017-07-31 13:40:00,103.51,103.63,103.51,103.61,59714.0,86.9522,87.053,86.9522,87.0362,59714.0
2017-07-31 13:45:00,103.61,103.63,103.56,103.6,46896.0,87.0362,87.053,86.9942,87.0278,46896.0
2017-07-31 13:50:00,103.6,103.61,103.49,103.49,46478.0,87.0278,87.0362,86.9354,86.9354,46478.0
2017-07-31 13:55:00,103.5,103.53,103.46,103.5,38354.0,86.9438,86.969,86.9102,86.9438,38354.0
2017-07-31 14:00:00,103.5,103.54,103.46,103.53,41661.0,86.9438,86.9774,86.9102,86.969,41661.0
2017-07-31 14:05:00,103.54,103.56,103.46,103.47,40163.0,86.9774,86.9942,86.9102,86.9186,40163.0
2017-07-31 14:10:00,103.47,103.5,103.44,103.46,44378.0,86.9186,86.9438,86.8934,86.9102,44378.0
2017-07-31 14:15:00,103.45,103.46,103.35,103.35,52281.0,86.9018,86.9102,86.8178,86.8178,52281.0
2017-07-31 14:20:00,103.36,103.39,103.23,103.23,29562.0,86.8262,86.8514,86.717,86.717,29562.0
2017-07-31 14:25:00,103.24,103.42,103.24,103.41,54622.0,86.7254,86.8766,86.7254,86.8682,54622.0
2017-07-31 14:30:00,103.42,103.48,103.3,103.32,57694.0,86.8766,86.927,86.7758,86.7926,57694.0
2017-07-31 14:35:00,103.3,103.34,103.27,103.32,37413.0,86.7758,86.8094,86.7506,86.7926,37413.0
2017-07-31 14:40:00,103.32,103.35,103.28,103.29,28189.0,86.7926,86.8178,86.759,86.7674,28189.0
2017-07-31 14:45:00,103.3,103.36,103.29,103.35,37176.0,86.7758,86.8262,86.7674,86.8178,37176.0
2017-07-31 14:50:00,103.34,103.37,103.22,103.22,30996.0,86.8094,86.8346,86.7086,86.7086,30996.0
2017-07-31 14:55:00,103.23,103.24,103.14,103.24,44746.0,86.717,86.7254,86.6414,86.7254,44746.0
2017-07-31 15:00:00,103.23,103.29,103.22,103.24,54191.0,86.717,86.7674,86.7086,86.7254,54191.0
2017-07-31 15:05:00,103.24,103.33,103.23,103.25,41104.0,86.7254,86.801,86.717,86.7338,41104.0
2017-07-31 15:10:00,103.25,103.35,103.24,103.29,54073.0,86.7338,86.8178,86.7254,86.7674,54073.0
2017-07-31 15:15:00,103.29,103.34,103.28,103.34,59197.0,86.7674,86.8094,86.759,86.8094,59197.0
2017-07-31 15:20:00,103.33,103.36,103.32,103.36,82479.0,86.801,86.8262,86.7926,86.8262,82479.0
2017-07-31 15:25:00,103.36,103.41,103.28,103.28,56706.0,86.8262,86.8682,86.759,86.759,56706.0
2017-07-31 15:30:00,103.27,103.28,103.21,103.23,48594.0,86.7506,86.759,86.7002,86.717,48594.0
2017-07-31 15:35:00,103.24,103.25,103.21,103.22,71338.0,86.7254,86.7338,86.7002,86.7086,71338.0
2017-07-31 15:40:00,103.23,103.23,103.13,103.14,96360.0,86.717,86.717,86.633,86.6414,96360.0
2017-07-31 15:45:00,103.14,103.14,103.08,103.09,111463.0,86.6414,86.6414,86.591,86.5994,111463.0
2017-07-31 15:50:00,103.08,103.09,103.08,103.09,146681.0,86.591,86.5994,86.591,86.5994,146681.0
2017-07-31 15:55:00,103.08,103.09,102.91,102.98,325302.0,86.591,86.5994,86.4482,86.507,325302.0
2017-08-01 09:30:00,102.96,102.96,102.54,102.7,139729.0,86.4902,86.4902,86.1373,86.2718,139729.0
2017-08-01 09:35:00,102.67,102.85,102.32,102.76,44942.0,86.2465,86.3978,85.9525,86.3222,44942.0
2017-08-01 09:40:00,102.68,102.77,102.59,102.62,28997.0,86.2549,86.3306,86.1793,86.2045,28997.0
2017-08-01 09:45:00,102.67,102.85,102.64,102.85,56250.0,86.2465,86.3978,86.2213,86.3978,56250.0
2017-08-01 09:50:00,102.84,102.99,102.78,102.83,96097.0,86.3894,86.5154,86.339,86.381,96097.0
2017-08-01 09:55:00,102.83,102.87,102.69,102.69,23157.0,86.381,86.4146,86.2633,86.2633,23157.0
2017-08-01 10:00:00,102.75,102.77,102.5,102.63,29292.0,86.3138,86.3306,86.1037,86.2129,29292.0
2017-08-01 10:05:00,102.62,102.63,102.42,102.57,41754.0,86.2045,86.2129,86.0365,86.1625,41754.0
2017-08-01 10:10:00,102.59,102.71,102.4,102.48,35226.0,86.1793,86.2802,86.0197,86.0869,35226.0
2017-08-01 10:15:00,102.48,102.49,102.36,102.4,21651.0,86.0869,86.0953,85.9861,86.0197,21651.0
2017-08-01 10:20:00,102.4,102.47,102.14,102.19,27269.0,86.0197,86.0785,85.8013,85.8433,27269.0
2017-08-01 10:25:00,102.17,102.18,102.05,102.08,31522.0,85.8265,85.8349,85.7257,85.7509,31522.0
2017-08-01 10:30:00,102.09,102.48,102.09,102.44,44686.0,85.7593,86.0869,85.7593,86.0533,44686.0
2017-08-01 10:35:00,102.42,102.44,102.07,102.1,36664.0,86.0365,86.0533,85.7425,85.7677,36664.0
2017-08-01 10:40:00,102.1,102.26,102.1,102.17,22797.0,85.7677,85.9021,85.7677,85.8265,22797.0
2017-08-01 10:45:00,102.14,102.31,102.13,102.31,33384.0,85.8013,85.9441,85.7929,85.9441,33384.0
2017-08-01 10:50:00,102.32,102.5,102.32,102.45,27625.0,85.9525,86.1037,85.9525,86.0617,27625.0
2017-08-01 10:55:00,102.47,102.5,102.42,102.44,49521.0,86.0785,86.1037,86.0365,86.0533,49521.0
2017-08-01 11:00:00,102.44,102.47,102.39,102.41,42775.0,86.0533,86.0785,86.0113,86.0281,42775.0
2017-08-01 11:05:00,102.41,102.48,102.36,102.4,28875.0,86.0281,86.0869,85.9861,86.0197,28875.0
2017-08-01 11:10:00,102.41,102.41,102.3,102.37,32758.0,86.0281,86.0281,85.9357,85.9945,32758.0
2017-08-01 11:15:00,102.38,102.41,102.36,102.39,32807.0,86.0029,86.0281,85.9861,86.0113,32807.0
2017-08-01 11:20:00,102.39,102.41,102.33,102.4,44373.0,86.0113,86.0281,85.9609,86.0197,44373.0
2017-08-01 11:25:00,102.4,102.42,102.36,102.38,41342.0,86.0197,86.0365,85.9861,86.0029,41342.0
2017-08-01 11:30:00,102.39,102.43,102.3,102.36,27031.0,86.0113,86.0449,85.9357,85.9861,27031.0
2017-08-01 11:35:00,102.37,102.44,102.31,102.31,30369.0,85.9945,86.0533,85.9441,85.9441,30369.0
2017-08-01 11:40:00,102.3,102.33,102.12,102.13,25131.0,85.9357,85.9609,85.7845,85.7929,25131.0
2017-08-01 11:45:00,102.17,102.24,102.13,102.23,30313.0,85.8265,85.8853,85.7929,85.8769,30313.0
2017-08-01 11:50:00,102.23,102.3,102.23,102.3,19538.0,85.8769,85.9357,85.8769,85.9357,19538.0
2017-08-01 11:55:00,102.3,102.31,102.22,102.27,35516.0,85.9357,85.9441,85.8685,85.9105,35516.0
2017-08-01 12:00:00,102.27,102.28,102.22,102.25,23533.0,85.9105,85.9189,85.8685,85.8937,23533.0
2017-08-01 12:05:00,102.25,102.29,102.23,102.23,35776.0,85.8937,85.9273,85.8769,85.8769,35776.0
2017-08-01 12:10:00,102.23,102.37,102.2,102.37,32917.0,85.8769,85.9945,85.8517,85.9945,32917.0
2017-08-01 12:15:00,102.38,102.48,102.31,102.46,35466.0,86.0029,86.0869,85.9441,86.0701,35466.0
2017-08-01 12:20:00,102.45,102.46,102.33,102.36,24762.0,86.0617,86.0701,85.9609,85.9861,24762.0
2017-08-01 12:25:00,102.34,102.39,102.28,102.39,26694.0,85.9693,86.0113,85.9189,86.0113,26694.0
2017-08-01 12:30:00,102.4,102.42,102.33,102.36,17164.0,86.0197,86.0365,85.9609,85.9861,17164.0
2017-08-01 12:35:00,102.36,102.36,102.2,102.21,27469.0,85.9861,85.9861,85.8517,85.8601,27469.0
2017-08-01 12:40:00,102.21,102.3,102.2,102.24,22641.0,85.8601,85.9357,85.8517,85.8853,22641.0
2017-08-01 12:45:00,102.24,102.29,102.24,102.27,26992.0,85.8853,85.9273,85.8853,85.9105,26992.0
2017-08-01 12:50:00,102.26,102.35,102.26,102.28,22370.0,85.9021,85.9777,85.9021,85.9189,22370.0
2017-08-01 12:55:00,102.28,102.3,102.26,102.28,26487.0,85.9189,85.9357,85.9021,85.9189,26487.0
2017-08-01 13:00:00,102.28,102.38,102.27,102.36,24525.0,85.9189,86.0029,85.9105,85.9861,24525.0
2017-08-01 13:05:00,102.37,102.48,102.36,102.38,34679.0,85.9945,86.0869,85.9861,86.0029,34679.0
2017-08-01 13:10:00,102.39,102.5,102.34,102.5,29353.0,86.0113,86.1037,85.9693,86.1037,29353.0
2017-08-01 13:15:00,102.5,102.5,102.44,102.45,42527.0,86.1037,86.1037,86.0533,86.0617,42527.0
2017-08-01 13:20:00,102.44,102.48,102.28,102.33,23534.0,86.0533,86.0869,85.9189,85.9609,23534.0
2017-08-01 13:25:00,102.33,102.4,102.29,102.4,20287.0,85.9609,86.0197,85.9273,86.0197,20287.0
2017-08-01 13:30:00,102.4,102.41,102.3,102.32,33678.0,86.0197,86.0281,85.9357,85.9525,33678.0
2017-08-01 13:35:00,102.31,102.39,102.3,102.39,35756.0,85.9441,86.0113,85.9357,86.0113,35756.0
2017-08-01 13:40:00,102.39,102.47,102.38,102.4,28185.0,86.0113,86.0785,86.0029,86.0197,28185.0
2017-08-01 13:45:00,102.39,102.41,102.24,102.29,31990.0,86.0113,86.0281,85.8853,85.9273,31990.0
2017-08-01 13:50:00,102.28,102.36,102.27,102.31,25803.0,85.9189,85.9861,85.9105,85.9441,25803.0
2017-08-01 13:55:00,102.31,102.39,102.31,102.35,24301.0,85.9441,86.0113,85.9441,85.9777,24301.0
2017-08-01 14:00:00,102.35,102.36,102.28,102.29,27646.0,85.9777,85.9861,85.9189,85.9273,27646.0
2017-08-01 14:05:00,102.29,102.33,102.29,102.31,24745.0,85.9273,85.9609,85.9273,85.9441,24745.0
2017-08-01 14:10:00,102.31,102.42,102.29,102.37,36986.0,85.9441,86.0365,85.9273,85.9945,36986.0
2017-08-01 14:15:00,102.36,102.37,102.24,102.27,38903.0,85.9861,85.9945,85.8853,85.9105,38903.0
2017-08-01 14:20:00,102.27,102.27,102.06,102.07,42871.0,85.9105,85.9105,85.7341,85.7425,42871.0
2017-08-01 14:25:00,102.06,102.14,102.05,102.07,38465.0,85.7341,85.8013,85.7257,85.7425,38465.0
2017-08-01 14:30:00,102.06,102.06,101.92,101.97,34715.0,85.7341,85.7341,85.6165,85.6585,34715.0
2017-08-01 14:35:00,101.97,102.07,101.96,102.0,53221.0,85.6585,85.7425,85.6501,85.6837,53221.0
2017-08-01 14:40:00,102.0,102.06,101.98,102.05,34485.0,85.6837,85.7341,85.6669,85.7257,34485.0
2017-08-01 14:45:00,102.05,102.05,101.93,101.95,31619.0,85.7257,85.7257,85.6249,85.6417,31619.0
2017-08-01 14:50:00,101.95,102.0,101.94,101.96,36995.0,85.6417,85.6837,85.6333,85.6501,36995.0
2017-08-01 14:55:00,101.95,101.95,101.75,101.76,56736.0,85.6417,85.6417,85.4737,85.4821,56736.0
2017-08-01 15:00:00,101.76,101.83,101.73,101.74,64581.0,85.4821,85.5409,85.4569,85.4653,64581.0
2017-08-01 15:05:00,101.73,101.78,101.73,101.78,48014.0,85.4569,85.4989,85.4569,85.4989,48014.0
2017-08-01 15:10:00,101.78,101.9,101.78,101.9,39346.0,85.4989,85.5997,85.4989,85.5997,39346.0
2017-08-01 15:15:00,101.9,102.05,101.9,102.05,71366.0,85.5997,85.7257,85.5997,85.7257,71366.0
2017-08-01 15:20:00,102.05,102.08,102.03,102.05,56408.0,85.7257,85.7509,85.7089,85.7257,56408.0
2017-08-01 15:25:00,102.05,102.18,102.04,102.15,59827.0,85.7257,85.8349,85.7173,85.8097,59827.0
2017-08-01 15:30:00,102.15,102.15,102.03,102.09,71892.0,85.8097,85.8097,85.7089,85.7593,71892.0
2017-08-01 15:35:00,102.1,102.17,102.05,102.06,57580.0,85.7677,85.8265,85.7257,85.7341,57580.0
2017-08-01 15:40:00,102.06,102.07,101.93,101.95,103087.0,85.7341,85.7425,85.6249,85.6417,103087.0
2017-08-01 15:45:00,101.95,102.0,101.8,101.8,110338.0,85.6417,85.6837,85.5157,85.5157,110338.0
2017-08-01 15:50:00,101.81,101.9,101.8,101.88,153394.0,85.5241,85.5997,85.5157,85.5829,153394.0
2017-08-01 15:55:00,101.88,101.95,101.86,101.9,247085.0,85.5829,85.6417,85.5661,85.5997,247085.0
2017-08-02 09:30:00,101.83,102.13,101.72,102.11,103214.0,85.5409,85.7929,85.4485,85.7761,103214.0
2017-08-02 09:35:00,102.11,102.61,102.11,102.45,63547.0,85.7761,86.1961,85.7761,86.0617,63547.0
2017-08-02 09:40:00,102.47,102.59,102.38,102.53,58926.0,86.0785,86.1793,86.0029,86.1289,58926.0
2017-08-02 09:45:00,102.5,102.58,102.45,102.47,40136.0,86.1037,86.1709,86.0617,86.0785,40136.0
2017-08-02 09:50:00,102.47,102.64,102.42,102.52,53378.0,86.0785,86.2213,86.0365,86.1205,53378.0
2017-08-02 09:55:00,102.55,102.59,102.46,102.5,66250.0,86.1457,86.1793,86.0701,86.1037,66250.0
2017-08-02 10:00:00,102.52,102.55,102.46,102.47,66164.0,86.1205,86.1457,86.0701,86.0785,66164.0
2017-08-02 10:05:00,102.47,102.48,102.3,102.34,38937.0,86.0785,86.0869,85.9357,85.9693,38937.0
2017-08-02 10:10:00,102.32,102.34,102.18,102.19,33905.0,85.9525,85.9693,85.8349,85.8433,33905.0
2017-08-02 10:15:00,102.2,102.28,102.07,102.12,48277.0,85.8517,85.9189,85.7425,85.7845,48277.0
2017-08-02 10:20:00,102.11,102.23,102.11,102.14,87893.0,85.7761,85.8769,85.7761,85.8013,87893.0
2017-08-02 10:25:00,102.12,102.23,101.98,101.98,39097.0,85.7845,85.8769,85.6669,85.6669,39097.0
2017-08-02 10:30:00,102.01,102.13,102.01,102.12,35857.0,85.6921,85.7929,85.6921,85.7845,35857.0
2017-08-02 10:35:00,102.14,102.32,102.1,102.28,144180.0,85.8013,85.9525,85.7677,85.9189,144180.0
2017-08-02 10:40:00,102.28,102.3,101.94,101.97,92646.0,85.9189,85.9357,85.6333,85.6585,92646.0
2017-08-02 10:45:00,102.0,102.09,101.92,101.94,47397.0,85.6837,85.7593,85.6165,85.6333,47397.0
2017-08-02 10:50:00,101.95,102.19,101.94,102.19,24311.0,85.6417,85.8433,85.6333,85.8433,24311.0
2017-08-02 10:55:00,102.19,102.25,102.17,102.25,31849.0,85.8433,85.8937,85.8265,85.8937,31849.0
2017-08-02 11:00:00,102.25,102.39,102.18,102.18,42961.0,85.8937,86.0113,85.8349,85.8349,42961.0
2017-08-02 11:05:00,102.18,102.4,102.11,102.4,87388.0,85.8349,86.0197,85.7761,86.0197,87388.0
2017-08-02 11:10:00,102.39,102.42,102.27,102.32,73574.0,86.0113,86.0365,85.9105,85.9525,73574.0
2017-08-02 11:15:00,102.31,102.4,102.27,102.3,61257.0,85.9441,86.0197,85.9105,85.9357,61257.0
2017-08-02 11:20:00,102.29,102.55,102.27,102.51,45127.0,85.9273,86.1457,85.9105,86.1121,45127.0
2017-08-02 11:25:00,102.51,102.51,102.31,102.38,56314.0,86.1121,86.1121,85.9441,86.0029,56314.0
2017-08-02 11:30:00,102.4,102.4,102.19,102.19,35142.0,86.0197,86.0197,85.8433,85.8433,35142.0
2017-08-02 11:35:00,102.18,102.19,102.07,102.07,26421.0,85.8349,85.8433,85.7425,85.7425,26421.0
2017-08-02 11:40:00,102.06,102.06,101.91,101.92,32081.0,85.7341,85.7341,85.6081,85.6165,32081.0
2017-08-02 11:45:00,101.92,102.03,101.91,101.97,24138.0,85.6165,85.7089,85.6081,85.6585,24138.0
2017-08-02 11:50:00,101.96,102.04,101.96,101.99,42989.0,85.6501,85.7173,85.6501,85.6753,42989.0
2017-08-02 11:55:00,101.97,102.0,101.92,101.94,10528.0,85.6585,85.6837,85.6165,85.6333,10528.0
2017-08-02 12:00:00,101.94,102.0,101.91,101.95,44741.0,85.6333,85.6837,85.6081,85.6417,44741.0
2017-08-02 12:05:00,101.95,101.95,101.85,101.92,29181.0,85.6417,85.6417,85.5577,85.6165,29181.0
2017-08-02 12:10:00,101.92,101.94,101.88,101.89,8939.0,85.6165,85.6333,85.5829,85.5913,8939.0
2017-08-02 12:15:00,101.91,102.0,101.85,101.86,24981.0,85.6081,85.6837,85.5577,85.5661,24981.0
2017-08-02 12:20:00,101.88,101.98,101.87,101.88,6627.0,85.5829,85.6669,85.5745,85.5829,6627.0
2017-08-02 12:25:00,101.89,101.95,101.89,101.94,9204.0,85.5913,85.6417,85.5913,85.6333,9204.0
2017-08-02 12:30:00,101.93,102.1,101.93,102.1,44099.0,85.6249,85.7677,85.6249,85.7677,44099.0
2017-08-02 12:35:00,102.11,102.27,102.11,102.21,27779.0,85.7761,85.9105,85.7761,85.8601,27779.0
2017-08-02 12:40:00,102.22,102.35,102.22,102.31,21886.0,85.8685,85.9777,85.8685,85.9441,21886.0
2017-08-02 12:45:00,102.31,102.32,102.21,102.21,41620.0,85.9441,85.9525,85.8601,85.8601,41620.0
2017-08-02 12:50:00,102.2,102.42,102.2,102.41,48263.0,85.8517,86.0365,85.8517,86.0281,48263.0
2017-08-02 12:55:00,102.42,102.45,102.37,102.37,20272.0,86.0365,86.0617,85.9945,85.9945,20272.0
2017-08-02 13:00:00,102.37,102.37,102.09,102.09,31958.0,85.9945,85.9945,85.7593,85.7593,31958.0
2017-08-02 13:05:00,102.08,102.26,102.04,102.21,30928.0,85.7509,85.9021,85.7173,85.8601,30928.0
2017-08-02 13:10:00,102.21,102.43,102.21,102.43,13192.0,85.8601,86.0449,85.8601,86.0449,13192.0
2017-08-02 13:15:00,102.43,102.53,102.36,102.4,34595.0,86.0449,86.1289,85.9861,86.0197,34595.0
2017-08-02 13:20:00,102.4,102.53,102.28,102.5,34791.0,86.0197,86.1289,85.9189,86.1037,34791.0
2017-08-02 13:25:00,102.5,102.71,102.46,102.5,52283.0,86.1037,86.2802,86.0701,86.1037,52283.0
2017-08-02 13:30:00,102.5,102.55,102.42,102.54,16891.0,86.1037,86.1457,86.0365,86.1373,16891.0
2017-08-02 13:35:00,102.56,102.58,102.42,102.42,47458.0,86.1541,86.1709,86.0365,86.0365,47458.0
2017-08-02 13:40:00,102.42,102.74,102.4,102.74,77772.0,86.0365,86.3054,86.0197,86.3054,77772.0
2017-08-02 13:45:00,102.7,102.75,102.5,102.5,33860.0,86.2718,86.3138,86.1037,86.1037,33860.0
2017-08-02 13:50:00,102.5,102.53,102.42,102.48,42330.0,86.1037,86.1289,86.0365,86.0869,42330.0
2017-08-02 13:55:00,102.47,102.51,102.4,102.45,24675.0,86.0785,86.1121,86.0197,86.0617,24675.0
2017-08-02 14:00:00,102.47,102.56,102.39,102.47,21149.0,86.0785,86.1541,86.0113,86.0785,21149.0
2017-08-02 14:05:00,102.48,102.48,102.37,102.44,36802.0,86.0869,86.0869,85.9945,86.0533,36802.0
2017-08-02 14:10:00,102.47,102.5,102.45,102.49,19119.0,86.0785,86.1037,86.0617,86.0953,19119.0
2017-08-02 14:15:00,102.48,102.54,102.46,102.52,35302.0,86.0869,86.1373,86.0701,86.1205,35302.0
2017-08-02 14:20:00,102.53,102.55,102.37,102.39,39037.0,86.1289,86.1457,85.9945,86.0113,39037.0
2017-08-02 14:25:00,102.38,102.4,102.23,102.4,37249.0,86.0029,86.0197,85.8769,86.0197,37249.0
2017-08-02 14:30:00,102.39,102.58,102.31,102.51,26344.0,86.0113,86.1709,85.9441,86.1121,26344.0
2017-08-02 14:35:00,102.5,102.53,102.38,102.39,23793.0,86.1037,86.1289,86.0029,86.0113,23793.0
2017-08-02 14:40:00,102.37,102.4,102.3,102.3,28528.0,85.9945,86.0197,85.9357,85.9357,28528.0
2017-08-02 14:45:00,102.3,102.37,102.25,102.34,60248.0,85.9357,85.9945,85.8937,85.9693,60248.0
2017-08-02 14:50:00,102.33,102.44,102.28,102.35,36693.0,85.9609,86.0533,85.9189,85.9777,36693.0
2017-08-02 14:55:00,102.37,102.45,102.35,102.43,48405.0,85.9945,86.0617,85.9777,86.0449,48405.0
2017-08-02 15:00:00,102.44,102.44,102.32,102.33,37149.0,86.0533,86.0533,85.9525,85.9609,37149.0
2017-08-02 15:05:00,102.33,102.35,102.07,102.14,29672.0,85.9609,85.9777,85.7425,85.8013,29672.0
2017-08-02 15:10:00,102.15,102.16,102.07,102.11,34558.0,85.8097,85.8181,85.7425,85.7761,34558.0
2017-08-02 15:15:00,102.13,102.25,102.11,102.19,39020.0,85.7929,85.8937,85.7761,85.8433,39020.0
2017-08-02 15:20:00,102.18,102.2,102.11,102.15,23151.0,85.8349,85.8517,85.7761,85.8097,23151.0
2017-08-02 15:25:00,102.15,102.18,102.11,102.12,40648.0,85.8097,85.8349,85.7761,85.7845,40648.0
2017-08-02 15:30:00,102.13,102.32,102.12,102.27,54529.0,85.7929,85.9525,85.7845,85.9105,54529.0
2017-08-02 15:35:00,102.28,102.34,102.19,102.26,60778.0,85.9189,85.9693,85.8433,85.9021,60778.0
2017-08-02 15:40:00,102.26,102.31,102.17,102.3,55914.0,85.9021,85.9441,85.8265,85.9357,55914.0
2017-08-02 15:45:00,102.3,102.31,102.2,102.24,98153.0,85.9357,85.9441,85.8517,85.8853,98153.0
2017-08-02 15:50:00,102.25,102.26,102.16,102.17,142206.0,85.8937,85.9021,85.8181,85.8265,142206.0
2017-08-02 15:55:00,102.18,102.32,102.13,102.29,230031.0,85.8349,85.9525,85.7929,85.9273,230031.0
2017-08-03 09:30:00,102.57,102.98,102.27,102.67,108093.0,86.1625,86.507,85.9105,86.2465,108093.0
2017-08-03 09:35:00,102.7,102.79,102.5,102.53,68555.0,86.2718,86.3474,86.1037,86.1289,68555.0
2017-08-03 09:40:00,102.53,102.6,102.47,102.57,54569.0,86.1289,86.1877,86.0785,86.1625,54569.0
2017-08-03 09:45:00,102.51,102.76,102.42,102.64,27148.0,86.1121,86.3222,86.0365,86.2213,27148.0
2017-08-03 09:50:00,102.67,102.67,102.38,102.4,72883.0,86.2465,86.2465,86.0029,86.0197,72883.0
2017-08-03 09:55:00,102.39,102.47,102.36,102.42,29510.0,86.0113,86.0785,85.9861,86.0365,29510.0
2017-08-03 10:00:00,102.43,102.56,102.39,102.46,57239.0,86.0449,86.1541,86.0113,86.0701,57239.0
2017-08-03 10:05:00,102.46,102.51,102.45,102.5,47870.0,86.0701,86.1121,86.0617,86.1037,47870.0
2017-08-03 10:10:00,102.5,102.55,102.43,102.45,68732.0,86.1037,86.1457,86.0449,86.0617,68732.0
2017-08-03 10:15:00,102.43,102.47,102.41,102.45,69573.0,86.0449,86.0785,86.0281,86.0617,69573.0
2017-08-03 10:20:00,102.44,102.5,102.44,102.48,69852.0,86.0533,86.1037,86.0533,86.0869,69852.0
2017-08-03 10:25:00,102.5,102.61,102.47,102.58,53471.0,86.1037,86.1961,86.0785,86.1709,53471.0
2017-08-03 10:30:00,102.59,102.79,102.59,102.78,144944.0,86.1793,86.3474,86.1793,86.339,144944.0
2017-08-03 10:35:00,102.79,103.03,102.76,102.78,57064.0,86.3474,86.549,86.3222,86.339,57064.0
2017-08-03 10:40:00,102.78,102.8,102.7,102.75,156066.0,86.339,86.3558,86.2718,86.3138,156066.0
2017-08-03 10:45:00,102.73,102.74,102.55,102.59,27277.0,86.297,86.3054,86.1457,86.1793,27277.0
2017-08-03 10:50:00,102.59,102.6,102.48,102.49,42898.0,86.1793,86.1877,86.0869,86.0953,42898.0
2017-08-03 10:55:00,102.5,102.62,102.47,102.62,36587.0,86.1037,86.2045,86.0785,86.2045,36587.0
2017-08-03 11:00:00,102.63,102.77,102.6,102.7,29847.0,86.2129,86.3306,86.1877,86.2718,29847.0
2017-08-03 11:05:00,102.69,102.69,102.47,102.57,30520.0,86.2633,86.2633,86.0785,86.1625,30520.0
2017-08-03 11:10:00,102.58,102.81,102.57,102.74,41352.0,86.1709,86.3642,86.1625,86.3054,41352.0
2017-08-03 11:15:00,102.73,102.88,102.73,102.75,38792.0,86.297,86.423,86.297,86.3138,38792.0
2017-08-03 11:20:00,102.74,102.74,102.63,102.68,14015.0,86.3054,86.3054,86.2129,86.2549,14015.0
2017-08-03 11:25:00,102.68,102.82,102.68,102.78,73439.0,86.2549,86.3726,86.2549,86.339,73439.0
2017-08-03 11:30:00,102.75,102.78,102.61,102.62,71544.0,86.3138,86.339,86.1961,86.2045,71544.0
2017-08-03 11:35:00,102.63,102.65,102.59,102.61,29403.0,86.2129,86.2297,86.1793,86.1961,29403.0
2017-08-03 11:40:00,102.62,102.68,102.58,102.65,84719.0,86.2045,86.2549,86.1709,86.2297,84719.0
2017-08-03 11:45:00,102.65,102.86,102.64,102.86,75906.0,86.2297,86.4062,86.2213,86.4062,75906.0
2017-08-03 11:50:00,102.84,102.97,102.84,102.87,74702.0,86.3894,86.4986,86.3894,86.4146,74702.0
2017-08-03 11:55:00,102.89,103.0,102.88,102.93,44654.0,86.4314,86.5238,86.423,86.465,44654.0
2017-08-03 12:00:00,102.94,102.94,102.63,102.65,31975.0,86.4734,86.4734,86.2129,86.2297,31975.0
2017-08-03 12:05:00,102.65,102.76,102.64,102.76,31501.0,86.2297,86.3222,86.2213,86.3222,31501.0
2017-08-03 12:10:00,102.75,102.76,102.64,102.64,9001.0,86.3138,86.3222,86.2213,86.2213,9001.0
2017-08-03 12:15:00,102.62,102.63,102.57,102.6,37239.0,86.2045,86.2129,86.1625,86.1877,37239.0
2017-08-03 12:20:00,102.6,102.69,102.58,102.69,40906.0,86.1877,86.2633,86.1709,86.2633,40906.0
2017-08-03 12:25:00,102.73,102.84,102.72,102.83,8799.0,86.297,86.3894,86.2886,86.381,8799.0
2017-08-03 12:30:00,102.84,102.85,102.62,102.64,32532.0,86.3894,86.3978,86.2045,86.2213,32532.0
2017-08-03 12:35:00,102.64,102.65,102.59,102.6,31907.0,86.2213,86.2297,86.1793,86.1877,31907.0
2017-08-03 12:40:00,102.62,102.63,102.53,102.55,11831.0,86.2045,86.2129,86.1289,86.1457,11831.0
2017-08-03 12:45:00,102.53,102.56,102.46,102.54,44046.0,86.1289,86.1541,86.0701,86.1373,44046.0
2017-08-03 12:50:00,102.55,102.7,102.55,102.66,24858.0,86.1457,86.2718,86.1457,86.2381,24858.0
2017-08-03 12:55:00,102.66,102.67,102.52,102.53,27125.0,86.2381,86.2465,86.1205,86.1289,27125.0
2017-08-03 13:00:00,102.51,102.57,102.47,102.48,21433.0,86.1121,86.1625,86.0785,86.0869,21433.0
2017-08-03 13:05:00,102.48,102.5,102.46,102.48,24305.0,86.0869,86.1037,86.0701,86.0869,24305.0
2017-08-03 13:10:00,102.48,102.54,102.43,102.5,19354.0,86.0869,86.1373,86.0449,86.1037,19354.0
2017-08-03 13:15:00,102.49,102.5,102.45,102.45,11848.0,86.0953,86.1037,86.0617,86.0617,11848.0
2017-08-03 13:20:00,102.46,102.5,102.45,102.47,17777.0,86.0701,86.1037,86.0617,86.0785,17777.0
2017-08-03 13:25:00,102.49,102.5,102.43,102.47,8927.0,86.0953,86.1037,86.0449,86.0785,8927.0
2017-08-03 13:30:00,102.48,102.5,102.43,102.49,70007.0,86.0869,86.1037,86.0449,86.0953,70007.0
2017-08-03 13:35:00,102.5,102.51,102.47,102.49,33051.0,86.1037,86.1121,86.0785,86.0953,33051.0
2017-08-03 13:40:00,102.5,102.63,102.49,102.63,19883.0,86.1037,86.2129,86.0953,86.2129,19883.0
2017-08-03 13:45:00,102.64,102.8,102.62,102.7,11762.0,86.2213,86.3558,86.2045,86.2718,11762.0
2017-08-03 13:50:00,102.71,102.72,102.6,102.68,21887.0,86.2802,86.2886,86.1877,86.2549,21887.0
2017-08-03 13:55:00,102.69,102.7,102.53,102.56,20832.0,86.2633,86.2718,86.1289,86.1541,20832.0
2017-08-03 14:00:00,102.57,102.66,102.57,102.64,61984.0,86.1625,86.2381,86.1625,86.2213,61984.0
2017-08-03 14:05:00,102.64,102.7,102.61,102.64,14658.0,86.2213,86.2718,86.1961,86.2213,14658.0
2017-08-03 14:10:00,102.64,102.65,102.46,102.49,27803.0,86.2213,86.2297,86.0701,86.0953,27803.0
2017-08-03 14:15:00,102.49,102.62,102.49,102.6,19943.0,86.0953,86.2045,86.0953,86.1877,19943.0
2017-08-03 14:20:00,102.61,102.71,102.6,102.7,28599.0,86.1961,86.2802,86.1877,86.2718,28599.0
2017-08-03 14:25:00,102.7,102.76,102.69,102.75,25075.0,86.2718,86.3222,86.2633,86.3138,25075.0
2017-08-03 14:30:00,102.75,102.84,102.75,102.78,23322.0,86.3138,86.3894,86.3138,86.339,23322.0
2017-08-03 14:35:00,102.77,102.77,102.63,102.64,22981.0,86.3306,86.3306,86.2129,86.2213,22981.0
2017-08-03 14:40:00,102.65,102.68,102.62,102.64,24713.0,86.2297,86.2549,86.2045,86.2213,24713.0
2017-08-03 14:45:00,102.63,102.69,102.63,102.68,27403.0,86.2129,86.2633,86.2129,86.2549,27403.0
2017-08-03 14:50:00,102.69,102.69,102.58,102.6,39579.0,86.2633,86.2633,86.1709,86.1877,39579.0
2017-08-03 14:55:00,102.6,102.63,102.59,102.6,30895.0,86.1877,86.2129,86.1793,86.1877,30895.0
2017-08-03 15:00:00,102.6,102.6,102.48,102.54,48718.0,86.1877,86.1877,86.0869,86.1373,48718.0
2017-08-03 15:05:00,102.54,102.56,102.53,102.55,47225.0,86.1373,86.1541,86.1289,86.1457,47225.0
2017-08-03 15:10:00,102.54,102.55,102.47,102.53,52148.0,86.1373,86.1457,86.0785,86.1289,52148.0
2017-08-03 15:15:00,102.53,102.54,102.49,102.51,63990.0,86.1289,86.1373,86.0953,86.1121,63990.0
2017-08-03 15:20:00,102.5,102.55,102.5,102.54,118260.0,86.1037,86.1457,86.1037,86.1373,118260.0
2017-08-03 15:25:00,102.55,102.6,102.54,102.59,86391.0,86.1457,86.1877,86.1373,86.1793,86391.0
2017-08-03 15:30:00,102.59,102.59,102.3,102.33,102871.0,86.1793,86.1793,85.9357,85.9609,102871.0
2017-08-03 15:35:00,102.33,102.4,102.32,102.39,78464.0,85.9609,86.0197,85.9525,86.0113,78464.0
2017-08-03 15:40:00,102.4,102.45,102.39,102.45,132214.0,86.0197,86.0617,86.0113,86.0617,132214.0
2017-08-03 15:45:00,102.45,102.51,102.44,102.5,147666.0,86.0617,86.1121,86.0533,86.1037,147666.0
2017-08-03 15:50:00,102.5,102.55,102.48,102.5,167190.0,86.1037,86.1457,86.0869,86.1037,167190.0
2017-08-03 15:55:00,102.5,102.53,102.46,102.5,268587.0,86.1037,86.1289,86.0701,86.1037,268587.0
2017-08-04 09:30:00,102.69,103.25,102.63,103.17,91130.0,86.2633,86.7338,86.2129,86.6666,91130.0
2017-08-04 09:35:00,103.15,103.24,102.83,102.9,119944.0,86.6498,86.7254,86.381,86.4398,119944.0
2017-08-04 09:40:00,102.91,102.99,102.88,102.94,91865.0,86.4482,86.5154,86.423,86.4734,91865.0
2017-08-04 09:45:00,102.92,103.0,102.0,102.83,98100.0,86.4566,86.5238,85.6837,86.381,98100.0
2017-08-04 09:50:00,102.85,102.86,102.63,102.63,35618.0,86.3978,86.4062,86.2129,86.2129,35618.0
2017-08-04 09:55:00,102.63,102.85,102.58,102.83,30592.0,86.2129,86.3978,86.1709,86.381,30592.0
2017-08-04 10:00:00,102.85,102.85,102.67,102.71,33120.0,86.3978,86.3978,86.2465,86.2802,33120.0
2017-08-04 10:05:00,102.7,102.75,102.66,102.72,48937.0,86.2718,86.3138,86.2381,86.2886,48937.0
2017-08-04 10:10:00,102.7,102.85,102.7,102.83,25604.0,86.2718,86.3978,86.2718,86.381,25604.0
2017-08-04 10:15:00,102.82,102.85,102.78,102.79,30443.0,86.3726,86.3978,86.339,86.3474,30443.0
2017-08-04 10:20:00,102.79,102.79,102.66,102.76,15452.0,86.3474,86.3474,86.2381,86.3222,15452.0
2017-08-04 10:25:00,102.76,102.9,102.75,102.89,31030.0,86.3222,86.4398,86.3138,86.4314,31030.0
2017-08-04 10:30:00,102.88,102.97,102.83,102.93,50036.0,86.423,86.4986,86.381,86.465,50036.0
2017-08-04 10:35:00,102.91,103.14,102.9,103.13,58737.0,86.4482,86.6414,86.4398,86.633,58737.0
2017-08-04 10:40:00,103.14,103.2,102.98,103.05,33862.0,86.6414,86.6918,86.507,86.5658,33862.0
2017-08-04 10:45:00,103.03,103.34,103.02,103.29,42514.0,86.549,86.8094,86.5406,86.7674,42514.0
2017-08-04 10:50:00,103.28,103.42,103.03,103.08,45039.0,86.759,86.8766,86.549,86.591,45039.0
2017-08-04 10:55:00,103.06,103.21,102.98,103.2,31996.0,86.5742,86.7002,86.507,86.6918,31996.0
2017-08-04 11:00:00,103.21,103.22,103.03,103.11,28930.0,86.7002,86.7086,86.549,86.6162,28930.0
2017-08-04 11:05:00,103.13,103.2,103.0,103.03,35315.0,86.633,86.6918,86.5238,86.549,35315.0
2017-08-04 11:10:00,103.01,103.15,103.0,103.09,19254.0,86.5322,86.6498,86.5238,86.5994,19254.0
2017-08-04 11:15:00,103.09,103.35,103.09,103.15,100180.0,86.5994,86.8178,86.5994,86.6498,100180.0
2017-08-04 11:20:00,103.16,103.16,102.94,102.97,24807.0,86.6582,86.6582,86.4734,86.4986,24807.0
2017-08-04 11:25:00,102.97,102.99,102.94,102.98,22572.0,86.4986,86.5154,86.4734,86.507,22572.0
2017-08-04 11:30:00,102.97,103.0,102.93,102.95,30021.0,86.4986,86.5238,86.465,86.4818,30021.0
2017-08-04 11:35:00,102.96,103.08,102.95,103.08,21451.0,86.4902,86.591,86.4818,86.591,21451.0
2017-08-04 11:40:00,103.08,103.08,102.99,103.0,19875.0,86.591,86.591,86.5154,86.5238,19875.0
2017-08-04 11:45:00,103.0,103.01,102.93,102.97,29642.0,86.5238,86.5322,86.465,86.4986,29642.0
2017-08-04 11:50:00,102.98,102.99,102.93,102.97,13925.0,86.507,86.5154,86.465,86.4986,13925.0
2017-08-04 11:55:00,102.96,102.97,102.84,102.9,46033.0,86.4902,86.4986,86.3894,86.4398,46033.0
2017-08-04 12:00:00,102.9,102.9,102.85,102.86,21646.0,86.4398,86.4398,86.3978,86.4062,21646.0
2017-08-04 12:05:00,102.86,102.86,102.81,102.84,35206.0,86.4062,86.4062,86.3642,86.3894,35206.0
2017-08-04 12:10:00,102.85,102.87,102.83,102.84,28498.0,86.3978,86.4146,86.381,86.3894,28498.0
2017-08-04 12:15:00,102.84,102.84,102.61,102.69,73000.0,86.3894,86.3894,86.1961,86.2633,73000.0
2017-08-04 12:20:00,102.69,102.7,102.6,102.62,33429.0,86.2633,86.2718,86.1877,86.2045,33429.0
2017-08-04 12:25:00,102.61,102.74,102.61,102.74,27957.0,86.1961,86.3054,86.1961,86.3054,27957.0
2017-08-04 12:30:00,102.74,102.82,102.72,102.76,27257.0,86.3054,86.3726,86.2886,86.3222,27257.0
2017-08-04 12:35:00,102.75,102.75,102.6,102.7,39897.0,86.3138,86.3138,86.1877,86.2718,39897.0
2017-08-04 12:40:00,102.75,102.75,102.62,102.62,33586.0,86.3138,86.3138,86.2045,86.2045,33586.0
2017-08-04 12:45:00,102.62,102.71,102.6,102.71,20588.0,86.2045,86.2802,86.1877,86.2802,20588.0
2017-08-04 12:50:00,102.72,102.72,102.65,102.7,27369.0,86.2886,86.2886,86.2297,86.2718,27369.0
2017-08-04 12:55:00,102.7,102.7,102.53,102.59,42195.0,86.2718,86.2718,86.1289,86.1793,42195.0
2017-08-04 13:00:00,102.59,102.73,102.55,102.72,46267.0,86.1793,86.297,86.1457,86.2886,46267.0
2017-08-04 13:05:00,102.75,102.76,102.67,102.74,50136.0,86.3138,86.3222,86.2465,86.3054,50136.0
2017-08-04 13:10:00,102.73,102.74,102.68,102.68,22358.0,86.297,86.3054,86.2549,86.2549,22358.0
2017-08-04 13:15:00,102.7,102.7,102.53,102.53,29884.0,86.2718,86.2718,86.1289,86.1289,29884.0
2017-08-04 13:20:00,102.53,102.63,102.53,102.59,35626.0,86.1289,86.2129,86.1289,86.1793,35626.0
2017-08-04 13:25:00,102.58,102.68,102.56,102.68,22523.0,86.1709,86.2549,86.1541,86.2549,22523.0
2017-08-04 13:30:00,102.68,102.74,102.57,102.59,38305.0,86.2549,86.3054,86.1625,86.1793,38305.0
2017-08-04 13:35:00,102.59,102.69,102.59,102.69,41962.0,86.1793,86.2633,86.1793,86.2633,41962.0
2017-08-04 13:40:00,102.69,102.7,102.59,102.62,28922.0,86.2633,86.2718,86.1793,86.2045,28922.0
2017-08-04 13:45:00,102.62,102.62,102.42,102.5,39369.0,86.2045,86.2045,86.0365,86.1037,39369.0
2017-08-04 13:50:00,102.51,102.55,102.5,102.52,22226.0,86.1121,86.1457,86.1037,86.1205,22226.0
2017-08-04 13:55:00,102.52,102.6,102.52,102.57,19388.0,86.1205,86.1877,86.1205,86.1625,19388.0
2017-08-04 14:00:00,102.56,102.58,102.48,102.49,36766.0,86.1541,86.1709,86.0869,86.0953,36766.0
2017-08-04 14:05:00,102.5,102.55,102.39,102.4,39378.0,86.1037,86.1457,86.0113,86.0197,39378.0
2017-08-04 14:10:00,102.4,102.41,102.35,102.38,40948.0,86.0197,86.0281,85.9777,86.0029,40948.0
2017-08-04 14:15:00,102.38,102.45,102.35,102.35,33119.0,86.0029,86.0617,85.9777,85.9777,33119.0
2017-08-04 14:20:00,102.35,102.46,102.34,102.43,35682.0,85.9777,86.0701,85.9693,86.0449,35682.0
2017-08-04 14:25:00,102.44,102.44,102.32,102.4,43501.0,86.0533,86.0533,85.9525,86.0197,43501.0
2017-08-04 14:30:00,102.4,102.47,102.39,102.44,40936.0,86.0197,86.0785,86.0113,86.0533,40936.0
2017-08-04 14:35:00,102.47,102.56,102.43,102.43,36969.0,86.0785,86.1541,86.0449,86.0449,36969.0
2017-08-04 14:40:00,102.44,102.48,102.41,102.47,25407.0,86.0533,86.0869,86.0281,86.0785,25407.0
2017-08-04 14:45:00,102.49,102.55,102.45,102.45,29183.0,86.0953,86.1457,86.0617,86.0617,29183.0
2017-08-04 14:50:00,102.46,102.57,102.43,102.55,22448.0,86.0701,86.1625,86.0449,86.1457,22448.0
2017-08-04 14:55:00,102.56,102.67,102.48,102.49,32359.0,86.1541,86.2465,86.0869,86.0953,32359.0
2017-08-04 15:00:00,102.48,102.6,102.47,102.58,27260.0,86.0869,86.1877,86.0785,86.1709,27260.0
2017-08-04 15:05:00,102.58,102.64,102.49,102.64,34965.0,86.1709,86.2213,86.0953,86.2213,34965.0
2017-08-04 15:10:00,102.64,102.68,102.51,102.54,44218.0,86.2213,86.2549,86.1121,86.1373,44218.0
2017-08-04 15:15:00,102.54,102.57,102.46,102.46,44576.0,86.1373,86.1625,86.0701,86.0701,44576.0
2017-08-04 15:20:00,102.47,102.51,102.44,102.48,42240.0,86.0785,86.1121,86.0533,86.0869,42240.0
2017-08-04 15:25:00,102.48,102.48,102.29,102.41,53634.0,86.0869,86.0869,85.9273,86.0281,53634.0
2017-08-04 15:30:00,102.41,102.45,102.33,102.39,52865.0,86.0281,86.0617,85.9609,86.0113,52865.0
2017-08-04 15:35:00,102.39,102.49,102.35,102.49,81392.0,86.0113,86.0953,85.9777,86.0953,81392.0
2017-08-04 15:40:00,102.48,102.48,102.34,102.37,60700.0,86.0869,86.0869,85.9693,85.9945,60700.0
2017-08-04 15:45:00,102.37,102.5,102.35,102.41,74099.0,85.9945,86.1037,85.9777,86.0281,74099.0
2017-08-04 15:50:00,102.41,102.48,102.36,102.36,100112.0,86.0281,86.0869,85.9861,85.9861,100112.0
2017-08-04 15:55:00,102.36,102.49,102.35,102.48,209611.0,85.9861,86.0953,85.9777,86.0869,209611.0
2017-08-07 09:30:00,102.35,102.48,102.1,102.37,57320.0,85.9777,86.0869,85.7677,85.9945,57320.0
2017-08-07 09:35:00,102.38,102.38,102.03,102.25,29700.0,86.0029,86.0029,85.7089,85.8937,29700.0
2017-08-07 09:40:00,102.22,102.35,102.05,102.22,22295.0,85.8685,85.9777,85.7257,85.8685,22295.0
2017-08-07 09:45:00,102.19,102.39,102.0,102.38,23156.0,85.8433,86.0113,85.6837,86.0029,23156.0
2017-08-07 09:50:00,102.35,102.48,102.33,102.48,19454.0,85.9777,86.0869,85.9609,86.0869,19454.0
2017-08-07 09:55:00,102.48,102.62,102.4,102.55,14962.0,86.0869,86.2045,86.0197,86.1457,14962.0
2017-08-07 10:00:00,102.55,102.61,102.51,102.61,30494.0,86.1457,86.1961,86.1121,86.1961,30494.0
2017-08-07 10:05:00,102.6,102.68,102.49,102.64,26300.0,86.1877,86.2549,86.0953,86.2213,26300.0
2017-08-07 10:10:00,102.65,102.65,102.42,102.42,19266.0,86.2297,86.2297,86.0365,86.0365,19266.0
2017-08-07 10:15:00,102.45,102.55,102.36,102.48,19300.0,86.0617,86.1457,85.9861,86.0869,19300.0
2017-08-07 10:20:00,102.49,102.49,102.41,102.48,13892.0,86.0953,86.0953,86.0281,86.0869,13892.0
2017-08-07 10:25:00,102.47,102.56,102.45,102.5,13474.0,86.0785,86.1541,86.0617,86.1037,13474.0
2017-08-07 10:30:00,102.51,102.54,102.37,102.44,18406.0,86.1121,86.1373,85.9945,86.0533,18406.0
2017-08-07 10:35:00,102.44,102.44,102.35,102.42,15256.0,86.0533,86.0533,85.9777,86.0365,15256.0
2017-08-07 10:40:00,102.42,102.43,102.23,102.23,20666.0,86.0365,86.0449,85.8769,85.8769,20666.0
2017-08-07 10:45:00,102.24,102.31,102.22,102.25,10431.0,85.8853,85.9441,85.8685,85.8937,10431.0
2017-08-07 10:50:00,102.25,102.34,102.19,102.31,21596.0,85.8937,85.9693,85.8433,85.9441,21596.0
2017-08-07 10:55:00,102.31,102.35,102.28,102.3,10599.0,85.9441,85.9777,85.9189,85.9357,10599.0
2017-08-07 11:00:00,102.28,102.41,102.27,102.4,20300.0,85.9189,86.0281,85.9105,86.0197,20300.0
2017-08-07 11:05:00,102.39,102.5,102.36,102.48,22846.0,86.0113,86.1037,85.9861,86.0869,22846.0
2017-08-07 11:10:00,102.49,102.62,102.47,102.5,43578.0,86.0953,86.2045,86.0785,86.1037,43578.0
2017-08-07 11:15:00,102.5,102.62,102.46,102.55,20712.0,86.1037,86.2045,86.0701,86.1457,20712.0
2017-08-07 11:20:00,102.54,102.58,102.48,102.56,14220.0,86.1373,86.1709,86.0869,86.1541,14220.0
2017-08-07 11:25:00,102.56,102.61,102.52,102.61,25335.0,86.1541,86.1961,86.1205,86.1961,25335.0
2017-08-07 11:30:00,102.59,102.6,102.36,102.37,17783.0,86.1793,86.1877,85.9861,85.9945,17783.0
2017-08-07 11:35:00,102.37,102.45,102.36,102.43,18834.0,85.9945,86.0617,85.9861,86.0449,18834.0
2017-08-07 11:40:00,102.41,102.55,102.41,102.53,16442.0,86.0281,86.1457,86.0281,86.1289,16442.0
2017-08-07 11:45:00,102.53,102.62,102.51,102.56,14005.0,86.1289,86.2045,86.1121,86.1541,14005.0
2017-08-07 11:50:00,102.55,102.58,102.53,102.58,21192.0,86.1457,86.1709,86.1289,86.1709,21192.0
2017-08-07 11:55:00,102.57,102.66,102.56,102.63,17647.0,86.1625,86.2381,86.1541,86.2129,17647.0
2017-08-07 12:00:00,102.63,102.65,102.59,102.61,23131.0,86.2129,86.2297,86.1793,86.1961,23131.0
2017-08-07 12:05:00,102.6,102.63,102.56,102.6,21841.0,86.1877,86.2129,86.1541,86.1877,21841.0
2017-08-07 12:10:00,102.61,102.61,102.53,102.56,15376.0,86.1961,86.1961,86.1289,86.1541,15376.0
2017-08-07 12:15:00,102.57,102.59,102.49,102.5,26292.0,86.1625,86.1793,86.0953,86.1037,26292.0
2017-08-07 12:20:00,102.5,102.5,102.33,102.34,36780.0,86.1037,86.1037,85.9609,85.9693,36780.0
2017-08-07 12:25:00,102.34,102.41,102.29,102.39,12024.0,85.9693,86.0281,85.9273,86.0113,12024.0
2017-08-07 12:30:00,102.39,102.48,102.39,102.46,15958.0,86.0113,86.0869,86.0113,86.0701,15958.0
2017-08-07 12:35:00,102.45,102.51,102.45,102.48,13451.0,86.0617,86.1121,86.0617,86.0869,13451.0
2017-08-07 12:40:00,102.47,102.49,102.46,102.48,6800.0,86.0785,86.0953,86.0701,86.0869,6800.0
2017-08-07 12:45:00,102.48,102.51,102.46,102.51,10991.0,86.0869,86.1121,86.0701,86.1121,10991.0
2017-08-07 12:50:00,102.5,102.62,102.5,102.61,10370.0,86.1037,86.2045,86.1037,86.1961,10370.0
2017-08-07 12:55:00,102.6,102.61,102.56,102.6,15506.0,86.1877,86.1961,86.1541,86.1877,15506.0
2017-08-07 13:00:00,102.6,102.62,102.55,102.55,17472.0,86.1877,86.2045,86.1457,86.1457,17472.0
2017-08-07 13:05:00,102.56,102.59,102.48,102.56,17832.0,86.1541,86.1793,86.0869,86.1541,17832.0
2017-08-07 13:10:00,102.57,102.59,102.55,102.57,14961.0,86.1625,86.1793,86.1457,86.1625,14961.0
2017-08-07 13:15:00,102.56,102.6,102.55,102.55,12619.0,86.1541,86.1877,86.1457,86.1457,12619.0
2017-08-07 13:20:00,102.54,102.59,102.54,102.55,9917.0,86.1373,86.1793,86.1373,86.1457,9917.0
2017-08-07 13:25:00,102.55,102.55,102.51,102.51,11978.0,86.1457,86.1457,86.1121,86.1121,11978.0
2017-08-07 13:30:00,102.51,102.53,102.45,102.47,12272.0,86.1121,86.1289,86.0617,86.0785,12272.0
2017-08-07 13:35:00,102.48,102.58,102.48,102.52,18831.0,86.0869,86.1709,86.0869,86.1205,18831.0
2017-08-07 13:40:00,102.52,102.6,102.52,102.56,15035.0,86.1205,86.1877,86.1205,86.1541,15035.0
2017-08-07 13:45:00,102.56,102.65,102.54,102.63,23122.0,86.1541,86.2297,86.1373,86.2129,23122.0
2017-08-07 13:50:00,102.63,102.65,102.6,102.63,20449.0,86.2129,86.2297,86.1877,86.2129,20449.0
2017-08-07 13:55:00,102.63,102.64,102.58,102.6,17024.0,86.2129,86.2213,86.1709,86.1877,17024.0
2017-08-07 14:00:00,102.6,102.6,102.53,102.56,26980.0,86.1877,86.1877,86.1289,86.1541,26980.0
2017-08-07 14:05:00,102.56,102.61,102.49,102.54,60025.0,86.1541,86.1961,86.0953,86.1373,60025.0
2017-08-07 14:10:00,102.53,102.63,102.53,102.58,52585.0,86.1289,86.2129,86.1289,86.1709,52585.0
2017-08-07 14:15:00,102.58,102.64,102.56,102.56,26310.0,86.1709,86.2213,86.1541,86.1541,26310.0
2017-08-07 14:20:00,102.57,102.58,102.45,102.45,24176.0,86.1625,86.1709,86.0617,86.0617,24176.0
2017-08-07 14:25:00,102.45,102.54,102.42,102.5,32380.0,86.0617,86.1373,86.0365,86.1037,32380.0
2017-08-07 14:30:00,102.49,102.51,102.41,102.44,26737.0,86.0953,86.1121,86.0281,86.0533,26737.0
2017-08-07 14:35:00,102.44,102.5,102.39,102.49,35060.0,86.0533,86.1037,86.0113,86.0953,35060.0
2017-08-07 14:40:00,102.49,102.6,102.49,102.56,24846.0,86.0953,86.1877,86.0953,86.1541,24846.0
2017-08-07 14:45:00,102.57,102.65,102.57,102.61,23261.0,86.1625,86.2297,86.1625,86.1961,23261.0
2017-08-07 14:50:00,102.61,102.63,102.59,102.61,13211.0,86.1961,86.2129,86.1793,86.1961,13211.0
2017-08-07 14:55:00,102.61,102.63,102.56,102.56,18467.0,86.1961,86.2129,86.1541,86.1541,18467.0
2017-08-07 15:00:00,102.56,102.57,102.49,102.51,25250.0,86.1541,86.1625,86.0953,86.1121,25250.0
2017-08-07 15:05:00,102.52,102.53,102.49,102.49,29024.0,86.1205,86.1289,86.0953,86.0953,29024.0
2017-08-07 15:10:00,102.48,102.54,102.48,102.54,18737.0,86.0869,86.1373,86.0869,86.1373,18737.0
2017-08-07 15:15:00,102.55,102.55,102.49,102.49,22118.0,86.1457,86.1457,86.0953,86.0953,22118.0
2017-08-07 15:20:00,102.5,102.51,102.42,102.45,29287.0,86.1037,86.1121,86.0365,86.0617,29287.0
2017-08-07 15:25:00,102.45,102.57,102.44,102.56,27707.0,86.0617,86.1625,86.0533,86.1541,27707.0
2017-08-07 15:30:00,102.55,102.61,102.51,102.61,36123.0,86.1457,86.1961,86.1121,86.1961,36123.0
2017-08-07 15:35:00,102.61,102.64,102.57,102.63,38311.0,86.1961,86.2213,86.1625,86.2129,38311.0
2017-08-07 15:40:00,102.62,102.72,102.62,102.72,58990.0,86.2045,86.2886,86.2045,86.2886,58990.0
2017-08-07 15:45:00,102.73,102.74,102.58,102.58,51146.0,86.297,86.3054,86.1709,86.1709,51146.0
2017-08-07 15:50:00,102.59,102.6,102.55,102.59,64606.0,86.1793,86.1877,86.1457,86.1793,64606.0
2017-08-07 15:55:00,102.58,102.61,102.5,102.53,168764.0,86.1709,86.1961,86.1037,86.1289,168764.0
2017-08-08 09:30:00,102.2,102.69,101.9,102.29,77973.0,85.8517,86.2633,85.5997,85.9273,77973.0
2017-08-08 09:35:00,102.33,102.55,102.25,102.46,28363.0,85.9609,86.1457,85.8937,86.0701,28363.0
2017-08-08 09:40:00,102.52,102.62,102.43,102.57,28100.0,86.1205,86.2045,86.0449,86.1625,28100.0
2017-08-08 09:45:00,102.57,102.85,102.53,102.79,21587.0,86.1625,86.3978,86.1289,86.3474,21587.0
2017-08-08 09:50:00,102.85,102.87,102.77,102.86,23577.0,86.3978,86.4146,86.3306,86.4062,23577.0
2017-08-08 09:55:00,102.83,102.94,102.79,102.83,41236.0,86.381,86.4734,86.3474,86.381,41236.0
2017-08-08 10:00:00,102.83,102.83,102.62,102.68,44900.0,86.381,86.381,86.2045,86.2549,44900.0
2017-08-08 10:05:00,102.67,102.92,102.67,102.91,17766.0,86.2465,86.4566,86.2465,86.4482,17766.0
2017-08-08 10:10:00,102.91,103.11,102.89,103.11,59355.0,86.4482,86.6162,86.4314,86.6162,59355.0
2017-08-08 10:15:00,103.11,103.21,102.96,103.19,45545.0,86.6162,86.7002,86.4902,86.6834,45545.0
2017-08-08 10:20:00,103.19,103.21,103.03,103.07,26346.0,86.6834,86.7002,86.549,86.5826,26346.0
2017-08-08 10:25:00,103.05,103.24,103.04,103.16,22646.0,86.5658,86.7254,86.5574,86.6582,22646.0
2017-08-08 10:30:00,103.18,103.18,103.03,103.14,34973.0,86.675,86.675,86.549,86.6414,34973.0
2017-08-08 10:35:00,103.14,103.43,103.12,103.38,36596.0,86.6414,86.885,86.6246,86.843,36596.0
2017-08-08 10:40:00,103.38,103.46,103.25,103.46,22865.0,86.843,86.9102,86.7338,86.9102,22865.0
2017-08-08 10:45:00,103.46,103.54,103.45,103.47,42085.0,86.9102,86.9774,86.9018,86.9186,42085.0
2017-08-08 10:50:00,103.46,103.73,103.36,103.72,27773.0,86.9102,87.137,86.8262,87.1286,27773.0
2017-08-08 10:55:00,103.72,103.78,103.65,103.65,34540.0,87.1286,87.179,87.0698,87.0698,34540.0
2017-08-08 11:00:00,103.65,103.75,103.64,103.71,24538.0,87.0698,87.1538,87.0614,87.1202,24538.0
2017-08-08 11:05:00,103.72,103.75,103.64,103.72,22790.0,87.1286,87.1538,87.0614,87.1286,22790.0
2017-08-08 11:10:00,103.73,103.86,103.73,103.8,48196.0,87.137,87.2462,87.137,87.1958,48196.0
2017-08-08 11:15:00,103.8,103.93,103.78,103.9,23547.0,87.1958,87.305,87.179,87.2798,23547.0
2017-08-08 11:20:00,103.92,103.93,103.78,103.91,27225.0,87.2966,87.305,87.179,87.2882,27225.0
2017-08-08 11:25:00,103.91,103.97,103.9,103.94,19966.0,87.2882,87.3386,87.2798,87.3134,19966.0
2017-08-08 11:30:00,103.95,104.15,103.95,104.15,49380.0,87.3218,87.4898,87.3218,87.4898,49380.0
2017-08-08 11:35:00,104.15,104.16,103.83,103.86,48026.0,87.4898,87.4982,87.221,87.2462,48026.0
2017-08-08 11:40:00,103.84,104.02,103.84,104.02,31266.0,87.2294,87.3806,87.2294,87.3806,31266.0
2017-08-08 11:45:00,104.02,104.11,103.98,104.1,28387.0,87.3806,87.4562,87.347,87.4478,28387.0
2017-08-08 11:50:00,104.1,104.2,104.02,104.14,41180.0,87.4478,87.5318,87.3806,87.4814,41180.0
2017-08-08 11:55:00,104.15,104.32,104.11,104.31,48295.0,87.4898,87.6326,87.4562,87.6242,48295.0
2017-08-08 12:00:00,104.3,104.31,103.92,103.95,43573.0,87.6158,87.6242,87.2966,87.3218,43573.0
2017-08-08 12:05:00,103.95,104.02,103.87,103.98,12634.0,87.3218,87.3806,87.2546,87.347,12634.0
2017-08-08 12:10:00,103.99,104.04,103.92,103.92,10238.0,87.3554,87.3974,87.2966,87.2966,10238.0
2017-08-08 12:15:00,103.93,103.98,103.8,103.83,19320.0,87.305,87.347,87.1958,87.221,19320.0
2017-08-08 12:20:00,103.8,103.88,103.79,103.88,17180.0,87.1958,87.263,87.1874,87.263,17180.0
2017-08-08 12:25:00,103.89,103.89,103.77,103.77,9019.0,87.2714,87.2714,87.1706,87.1706,9019.0
2017-08-08 12:30:00,103.77,103.9,103.75,103.88,15534.0,87.1706,87.2798,87.1538,87.263,15534.0
2017-08-08 12:35:00,103.87,103.97,103.85,103.89,31739.0,87.2546,87.3386,87.2378,87.2714,31739.0
2017-08-08 12:40:00,103.86,103.88,103.65,103.65,17600.0,87.2462,87.263,87.0698,87.0698,17600.0
2017-08-08 12:45:00,103.63,103.77,103.6,103.68,22011.0,87.053,87.1706,87.0278,87.095,22011.0
2017-08-08 12:50:00,103.7,103.78,103.6,103.6,18196.0,87.1118,87.179,87.0278,87.0278,18196.0
2017-08-08 12:55:00,103.6,103.66,103.53,103.54,21785.0,87.0278,87.0782,86.969,86.9774,21785.0
2017-08-08 13:00:00,103.55,103.64,103.55,103.6,12267.0,86.9858,87.0614,86.9858,87.0278,12267.0
2017-08-08 13:05:00,103.59,103.67,103.59,103.62,14503.0,87.0194,87.0866,87.0194,87.0446,14503.0
2017-08-08 13:10:00,103.61,103.61,103.51,103.52,18967.0,87.0362,87.0362,86.9522,86.9606,18967.0
2017-08-08 13:15:00,103.54,103.54,103.5,103.5,14197.0,86.9774,86.9774,86.9438,86.9438,14197.0
2017-08-08 13:20:00,103.51,103.67,103.5,103.64,16841.0,86.9522,87.0866,86.9438,87.0614,16841.0
2017-08-08 13:25:00,103.66,103.69,103.48,103.5,22475.0,87.0782,87.1034,86.927,86.9438,22475.0
2017-08-08 13:30:00,103.49,103.52,103.36,103.52,30074.0,86.9354,86.9606,86.8262,86.9606,30074.0
2017-08-08 13:35:00,103.54,103.6,103.52,103.55,24544.0,86.9774,87.0278,86.9606,86.9858,24544.0
2017-08-08 13:40:00,103.54,103.71,103.54,103.69,22304.0,86.9774,87.1202,86.9774,87.1034,22304.0
2017-08-08 13:45:00,103.69,103.7,103.61,103.62,30104.0,87.1034,87.1118,87.0362,87.0446,30104.0
2017-08-08 13:50:00,103.63,103.64,103.56,103.62,16808.0,87.053,87.0614,86.9942,87.0446,16808.0
2017-08-08 13:55:00,103.61,103.69,103.61,103.68,18307.0,87.0362,87.1034,87.0362,87.095,18307.0
2017-08-08 14:00:00,103.68,103.69,103.58,103.61,23163.0,87.095,87.1034,87.011,87.0362,23163.0
2017-08-08 14:05:00,103.62,103.62,103.52,103.53,70443.0,87.0446,87.0446,86.9606,86.969,70443.0
2017-08-08 14:10:00,103.53,103.63,103.53,103.59,44342.0,86.969,87.053,86.969,87.0194,44342.0
2017-08-08 14:15:00,103.59,103.6,103.49,103.5,23732.0,87.0194,87.0278,86.9354,86.9438,23732.0
2017-08-08 14:20:00,103.5,103.56,103.47,103.5,25885.0,86.9438,86.9942,86.9186,86.9438,25885.0
2017-08-08 14:25:00,103.5,103.54,103.48,103.53,95680.0,86.9438,86.9774,86.927,86.969,95680.0
2017-08-08 14:30:00,103.53,103.55,103.48,103.48,20386.0,86.969,86.9858,86.927,86.927,20386.0
2017-08-08 14:35:00,103.48,103.49,103.46,103.47,30715.0,86.927,86.9354,86.9102,86.9186,30715.0
2017-08-08 14:40:00,103.48,103.5,103.32,103.32,26881.0,86.927,86.9438,86.7926,86.7926,26881.0
2017-08-08 14:45:00,103.32,103.39,103.3,103.31,21647.0,86.7926,86.8514,86.7758,86.7842,21647.0
2017-08-08 14:50:00,103.3,103.34,103.29,103.33,11426.0,86.7758,86.8094,86.7674,86.801,11426.0
2017-08-08 14:55:00,103.33,103.34,103.2,103.22,15955.0,86.801,86.8094,86.6918,86.7086,15955.0
2017-08-08 15:00:00,103.22,103.31,103.22,103.26,22925.0,86.7086,86.7842,86.7086,86.7422,22925.0
2017-08-08 15:05:00,103.26,103.29,103.24,103.26,31160.0,86.7422,86.7674,86.7254,86.7422,31160.0
2017-08-08 15:10:00,103.26,103.29,103.25,103.27,17892.0,86.7422,86.7674,86.7338,86.7506,17892.0
2017-08-08 15:15:00,103.27,103.28,103.14,103.15,35054.0,86.7506,86.759,86.6414,86.6498,35054.0
2017-08-08 15:20:00,103.15,103.15,103.09,103.09,26441.0,86.6498,86.6498,86.5994,86.5994,26441.0
2017-08-08 15:25:00,103.09,103.14,103.0,103.1,41371.0,86.5994,86.6414,86.5238,86.6078,41371.0
2017-08-08 15:30:00,103.09,103.13,102.99,103.12,50684.0,86.5994,86.633,86.5154,86.6246,50684.0
2017-08-08 15:35:00,103.13,103.16,102.96,103.14,61940.0,86.633,86.6582,86.4902,86.6414,61940.0
2017-08-08 15:40:00,103.15,103.24,103.09,103.09,48910.0,86.6498,86.7254,86.5994,86.5994,48910.0
2017-08-08 15:45:00,103.11,103.19,103.08,103.14,43414.0,86.6162,86.6834,86.591,86.6414,43414.0
2017-08-08 15:50:00,103.14,103.14,103.01,103.04,54813.0,86.6414,86.6414,86.5322,86.5574,54813.0
2017-08-08 15:55:00,103.03,103.06,102.96,103.05,164838.0,86.549,86.5742,86.4902,86.5658,164838.0
2017-08-09 09:30:00,102.63,103.19,102.54,103.19,72425.0,86.2129,86.6834,86.1373,86.6834,72425.0
2017-08-09 09:35:00,103.08,103.1,102.76,102.83,37600.0,86.591,86.6078,86.3222,86.381,37600.0
2017-08-09 09:40:00,102.78,102.83,102.54,102.78,13384.0,86.339,86.381,86.1373,86.339,13384.0
2017-08-09 09:45:00,102.84,102.91,102.74,102.91,16973.0,86.3894,86.4482,86.3054,86.4482,16973.0
2017-08-09 09:50:00,102.91,103.04,102.82,102.88,22552.0,86.4482,86.5574,86.3726,86.423,22552.0
2017-08-09 09:55:00,102.89,102.98,102.82,102.94,17618.0,86.4314,86.507,86.3726,86.4734,17618.0
2017-08-09 10:00:00,102.94,102.97,102.55,102.57,25700.0,86.4734,86.4986,86.1457,86.1625,25700.0
2017-08-09 10:05:00,102.59,102.64,102.51,102.57,14349.0,86.1793,86.2213,86.1121,86.1625,14349.0
2017-08-09 10:10:00,102.57,102.74,102.57,102.74,23860.0,86.1625,86.3054,86.1625,86.3054,23860.0
2017-08-09 10:15:00,102.75,103.02,102.75,102.9,28955.0,86.3138,86.5406,86.3138,86.4398,28955.0
2017-08-09 10:20:00,102.9,103.09,102.88,102.97,25019.0,86.4398,86.5994,86.423,86.4986,25019.0
2017-08-09 10:25:00,102.94,103.0,102.9,102.93,23856.0,86.4734,86.5238,86.4398,86.465,23856.0
2017-08-09 10:30:00,102.93,103.22,102.91,103.22,33391.0,86.465,86.7086,86.4482,86.7086,33391.0
2017-08-09 10:35:00,103.18,103.26,102.92,102.95,56649.0,86.675,86.7422,86.4566,86.4818,56649.0
2017-08-09 10:40:00,102.95,102.95,102.88,102.89,39593.0,86.4818,86.4818,86.423,86.4314,39593.0
2017-08-09 10:45:00,102.88,102.92,102.8,102.87,22988.0,86.423,86.4566,86.3558,86.4146,22988.0
2017-08-09 10:50:00,102.9,102.9,102.76,102.84,25788.0,86.4398,86.4398,86.3222,86.3894,25788.0
2017-08-09 10:55:00,102.85,103.11,102.82,103.1,25594.0,86.3978,86.6162,86.3726,86.6078,25594.0
2017-08-09 11:00:00,103.09,103.16,102.95,103.15,24728.0,86.5994,86.6582,86.4818,86.6498,24728.0
2017-08-09 11:05:00,103.14,103.2,103.01,103.02,44646.0,86.6414,86.6918,86.5322,86.5406,44646.0
2017-08-09 11:10:00,103.02,103.17,103.01,103.15,30991.0,86.5406,86.6666,86.5322,86.6498,30991.0
2017-08-09 11:15:00,103.15,103.18,103.02,103.14,54236.0,86.6498,86.675,86.5406,86.6414,54236.0
2017-08-09 11:20:00,103.15,103.24,103.07,103.22,34285.0,86.6498,86.7254,86.5826,86.7086,34285.0
2017-08-09 11:25:00,103.22,103.35,103.21,103.27,114603.0,86.7086,86.8178,86.7002,86.7506,114603.0
2017-08-09 11:30:00,103.28,103.33,103.12,103.26,39734.0,86.759,86.801,86.6246,86.7422,39734.0
2017-08-09 11:35:00,103.28,103.37,103.1,103.24,47499.0,86.759,86.8346,86.6078,86.7254,47499.0
2017-08-09 11:40:00,103.26,103.3,103.24,103.29,36358.0,86.7422,86.7758,86.7254,86.7674,36358.0
2017-08-09 11:45:00,103.29,103.29,103.22,103.25,13737.0,86.7674,86.7674,86.7086,86.7338,13737.0
2017-08-09 11:50:00,103.25,103.41,103.24,103.38,78418.0,86.7338,86.8682,86.7254,86.843,78418.0
2017-08-09 11:55:00,103.38,103.52,103.37,103.46,36727.0,86.843,86.9606,86.8346,86.9102,36727.0
2017-08-09 12:00:00,103.45,103.61,103.45,103.53,18476.0,86.9018,87.0362,86.9018,86.969,18476.0
2017-08-09 12:05:00,103.54,103.57,103.45,103.53,14356.0,86.9774,87.0026,86.9018,86.969,14356.0
2017-08-09 12:10:00,103.54,103.55,103.43,103.48,18887.0,86.9774,86.9858,86.885,86.927,18887.0
2017-08-09 12:15:00,103.49,103.68,103.49,103.63,17703.0,86.9354,87.095,86.9354,87.053,17703.0
2017-08-09 12:20:00,103.65,103.75,103.64,103.72,27141.0,87.0698,87.1538,87.0614,87.1286,27141.0
2017-08-09 12:25:00,103.74,103.78,103.71,103.72,28161.0,87.1454,87.179,87.1202,87.1286,28161.0
2017-08-09 12:30:00,103.7,103.71,103.55,103.68,33409.0,87.1118,87.1202,86.9858,87.095,33409.0
2017-08-09 12:35:00,103.69,103.75,103.68,103.71,19851.0,87.1034,87.1538,87.095,87.1202,19851.0
2017-08-09 12:40:00,103.72,103.76,103.69,103.72,11324.0,87.1286,87.1622,87.1034,87.1286,11324.0
2017-08-09 12:45:00,103.72,103.76,103.7,103.71,20787.0,87.1286,87.1622,87.1118,87.1202,20787.0
2017-08-09 12:50:00,103.72,103.75,103.7,103.71,10467.0,87.1286,87.1538,87.1118,87.1202,10467.0
2017-08-09 12:55:00,103.7,103.71,103.58,103.59,20033.0,87.1118,87.1202,87.011,87.0194,20033.0
2017-08-09 13:00:00,103.59,103.74,103.59,103.74,29215.0,87.0194,87.1454,87.0194,87.1454,29215.0
2017-08-09 13:05:00,103.71,103.79,103.7,103.72,18957.0,87.1202,87.1874,87.1118,87.1286,18957.0
2017-08-09 13:10:00,103.71,103.77,103.7,103.71,39197.0,87.1202,87.1706,87.1118,87.1202,39197.0
2017-08-09 13:15:00,103.7,103.71,103.56,103.56,11246.0,87.1118,87.1202,86.9942,86.9942,11246.0
2017-08-09 13:20:00,103.57,103.64,103.56,103.6,14829.0,87.0026,87.0614,86.9942,87.0278,14829.0
2017-08-09 13:25:00,103.59,103.6,103.42,103.46,17682.0,87.0194,87.0278,86.8766,86.9102,17682.0
2017-08-09 13:30:00,103.46,103.51,103.44,103.49,15572.0,86.9102,86.9522,86.8934,86.9354,15572.0
2017-08-09 13:35:00,103.5,103.57,103.5,103.54,9804.0,86.9438,87.0026,86.9438,86.9774,9804.0
2017-08-09 13:40:00,103.55,103.65,103.55,103.57,13999.0,86.9858,87.0698,86.9858,87.0026,13999.0
2017-08-09 13:45:00,103.58,103.61,103.54,103.55,14222.0,87.011,87.0362,86.9774,86.9858,14222.0
2017-08-09 13:50:00,103.53,103.54,103.47,103.53,18062.0,86.969,86.9774,86.9186,86.969,18062.0
2017-08-09 13:55:00,103.52,103.52,103.45,103.46,14377.0,86.9606,86.9606,86.9018,86.9102,14377.0
2017-08-09 14:00:00,103.46,103.47,103.37,103.44,16112.0,86.9102,86.9186,86.8346,86.8934,16112.0
2017-08-09 14:05:00,103.43,103.47,103.37,103.42,26415.0,86.885,86.9186,86.8346,86.8766,26415.0
2017-08-09 14:10:00,103.42,103.42,103.3,103.31,26428.0,86.8766,86.8766,86.7758,86.7842,26428.0
2017-08-09 14:15:00,103.3,103.34,103.28,103.32,15099.0,86.7758,86.8094,86.759,86.7926,15099.0
2017-08-09 14:20:00,103.31,103.38,103.29,103.34,25624.0,86.7842,86.843,86.7674,86.8094,25624.0
2017-08-09 14:25:00,103.34,103.44,103.33,103.44,19238.0,86.8094,86.8934,86.801,86.8934,19238.0
2017-08-09 14:30:00,103.42,103.51,103.37,103.43,23012.0,86.8766,86.9522,86.8346,86.885,23012.0
2017-08-09 14:35:00,103.41,103.42,103.34,103.39,12416.0,86.8682,86.8766,86.8094,86.8514,12416.0
2017-08-09 14:40:00,103.38,103.4,103.33,103.35,17022.0,86.843,86.8598,86.801,86.8178,17022.0
2017-08-09 14:45:00,103.35,103.37,103.25,103.35,31283.0,86.8178,86.8346,86.7338,86.8178,31283.0
2017-08-09 14:50:00,103.35,103.42,103.32,103.39,18147.0,86.8178,86.8766,86.7926,86.8514,18147.0
2017-08-09 14:55:00,103.39,103.42,103.33,103.4,19835.0,86.8514,86.8766,86.801,86.8598,19835.0
2017-08-09 15:00:00,103.41,103.45,103.38,103.38,24641.0,86.8682,86.9018,86.843,86.843,24641.0
2017-08-09 15:05:00,103.38,103.39,103.31,103.34,15189.0,86.843,86.8514,86.7842,86.8094,15189.0
2017-08-09 15:10:00,103.33,103.43,103.32,103.4,28749.0,86.801,86.885,86.7926,86.8598,28749.0
2017-08-09 15:15:00,103.4,103.55,103.4,103.54,29293.0,86.8598,86.9858,86.8598,86.9774,29293.0
2017-08-09 15:20:00,103.51,103.54,103.41,103.44,37224.0,86.9522,86.9774,86.8682,86.8934,37224.0
2017-08-09 15:25:00,103.46,103.51,103.44,103.49,36377.0,86.9102,86.9522,86.8934,86.9354,36377.0
2017-08-09 15:30:00,103.5,103.58,103.5,103.57,42992.0,86.9438,87.011,86.9438,87.0026,42992.0
2017-08-09 15:35:00,103.57,103.69,103.55,103.62,48570.0,87.0026,87.1034,86.9858,87.0446,48570.0
2017-08-09 15:40:00,103.63,103.75,103.62,103.66,64029.0,87.053,87.1538,87.0446,87.0782,64029.0
2017-08-09 15:45:00,103.67,103.78,103.66,103.77,73057.0,87.0866,87.179,87.0782,87.1706,73057.0
2017-08-09 15:50:00,103.77,103.82,103.65,103.65,91627.0,87.1706,87.2126,87.0698,87.0698,91627.0
2017-08-09 15:55:00,103.65,103.81,103.63,103.75,142980.0,87.0698,87.2042,87.053,87.1538,142980.0
2017-08-10 09:30:00,103.4,103.98,103.32,103.95,70129.0,86.8598,87.347,86.7926,87.3218,70129.0
2017-08-10 09:35:00,103.97,104.05,103.71,103.78,25172.0,87.3386,87.4058,87.1202,87.179,25172.0
2017-08-10 09:40:00,103.74,103.75,103.56,103.6,18359.0,87.1454,87.1538,86.9942,87.0278,18359.0
2017-08-10 09:45:00,103.6,103.75,103.57,103.75,21073.0,87.0278,87.1538,87.0026,87.1538,21073.0
2017-08-10 09:50:00,103.76,103.97,103.63,103.95,28552.0,87.1622,87.3386,87.053,87.3218,28552.0
2017-08-10 09:55:00,103.96,104.04,103.88,103.93,31217.0,87.3302,87.3974,87.263,87.305,31217.0
2017-08-10 10:00:00,103.92,103.94,103.72,103.76,29215.0,87.2966,87.3134,87.1286,87.1622,29215.0
2017-08-10 10:05:00,103.75,103.76,103.51,103.66,41963.0,87.1538,87.1622,86.9522,87.0782,41963.0
2017-08-10 10:10:00,103.63,103.85,103.63,103.77,34819.0,87.053,87.2378,87.053,87.1706,34819.0
2017-08-10 10:15:00,103.78,103.99,103.73,103.99,41330.0,87.179,87.3554,87.137,87.3554,41330.0
2017-08-10 10:20:00,103.98,104.05,103.93,104.04,39353.0,87.347,87.4058,87.305,87.3974,39353.0
2017-08-10 10:25:00,104.03,104.32,104.0,104.27,40300.0,87.389,87.6326,87.3638,87.5906,40300.0
2017-08-10 10:30:00,104.28,104.35,104.2,104.21,41723.0,87.599,87.6578,87.5318,87.5402,41723.0
2017-08-10 10:35:00,104.2,104.44,104.2,104.4,25090.0,87.5318,87.7334,87.5318,87.6998,25090.0
2017-08-10 10:40:00,104.4,104.41,104.22,104.39,33473.0,87.6998,87.7082,87.5486,87.6914,33473.0
2017-08-10 10:45:00,104.35,104.37,104.21,104.23,21920.0,87.6578,87.6746,87.5402,87.557,21920.0
2017-08-10 10:50:00,104.19,104.2,104.05,104.1,18620.0,87.5234,87.5318,87.4058,87.4478,18620.0
2017-08-10 10:55:00,104.08,104.19,104.07,104.15,25732.0,87.431,87.5234,87.4226,87.4898,25732.0
2017-08-10 11:00:00,104.13,104.26,104.1,104.19,20325.0,87.473,87.5822,87.4478,87.5234,20325.0
2017-08-10 11:05:00,104.17,104.2,104.05,104.16,23672.0,87.5066,87.5318,87.4058,87.4982,23672.0
2017-08-10 11:10:00,104.13,104.17,104.03,104.05,20205.0,87.473,87.5066,87.389,87.4058,20205.0
2017-08-10 11:15:00,104.04,104.07,103.95,103.98,30300.0,87.3974,87.4226,87.3218,87.347,30300.0
2017-08-10 11:20:00,103.96,104.01,103.95,103.98,94885.0,87.3302,87.3722,87.3218,87.347,94885.0
2017-08-10 11:25:00,103.97,104.06,103.95,104.06,23475.0,87.3386,87.4142,87.3218,87.4142,23475.0
2017-08-10 11:30:00,104.06,104.26,104.06,104.07,26810.0,87.4142,87.5822,87.4142,87.4226,26810.0
2017-08-10 11:35:00,104.09,104.09,103.95,103.98,15438.0,87.4394,87.4394,87.3218,87.347,15438.0
2017-08-10 11:40:00,103.97,104.0,103.82,103.82,25087.0,87.3386,87.3638,87.2126,87.2126,25087.0
2017-08-10 11:45:00,103.83,103.85,103.62,103.79,256394.0,87.221,87.2378,87.0446,87.1874,256394.0
2017-08-10 11:50:00,103.78,103.79,103.46,103.64,30157.0,87.179,87.1874,86.9102,87.0614,30157.0
2017-08-10 11:55:00,103.62,103.82,103.61,103.82,47812.0,87.0446,87.2126,87.0362,87.2126,47812.0
2017-08-10 12:00:00,103.82,103.82,103.43,103.44,32578.0,87.2126,87.2126,86.885,86.8934,32578.0
2017-08-10 12:05:00,103.43,103.54,103.3,103.48,35754.0,86.885,86.9774,86.7758,86.927,35754.0
2017-08-10 12:10:00,103.51,103.55,103.49,103.5,16262.0,86.9522,86.9858,86.9354,86.9438,16262.0
2017-08-10 12:15:00,103.5,103.59,103.42,103.48,24013.0,86.9438,87.0194,86.8766,86.927,24013.0
2017-08-10 12:20:00,103.5,103.5,103.36,103.41,13930.0,86.9438,86.9438,86.8262,86.8682,13930.0
2017-08-10 12:25:00,103.44,103.49,103.33,103.4,21279.0,86.8934,86.9354,86.801,86.8598,21279.0
2017-08-10 12:30:00,103.42,103.43,103.29,103.29,19728.0,86.8766,86.885,86.7674,86.7674,19728.0
2017-08-10 12:35:00,103.3,103.3,103.16,103.18,38700.0,86.7758,86.7758,86.6582,86.675,38700.0
2017-08-10 12:40:00,103.18,103.24,103.16,103.16,24908.0,86.675,86.7254,86.6582,86.6582,24908.0
2017-08-10 12:45:00,103.17,103.23,103.07,103.23,29164.0,86.6666,86.717,86.5826,86.717,29164.0
2017-08-10 12:50:00,103.21,103.34,103.18,103.34,25036.0,86.7002,86.8094,86.675,86.8094,25036.0
2017-08-10 12:55:00,103.35,103.49,103.3,103.49,15039.0,86.8178,86.9354,86.7758,86.9354,15039.0
2017-08-10 13:00:00,103.5,103.52,103.4,103.46,21286.0,86.9438,86.9606,86.8598,86.9102,21286.0
2017-08-10 13:05:00,103.46,103.47,103.39,103.4,10111.0,86.9102,86.9186,86.8514,86.8598,10111.0
2017-08-10 13:10:00,103.4,103.46,103.37,103.4,11422.0,86.8598,86.9102,86.8346,86.8598,11422.0
2017-08-10 13:15:00,103.38,103.41,103.34,103.39,10030.0,86.843,86.8682,86.8094,86.8514,10030.0
2017-08-10 13:20:00,103.39,103.48,103.38,103.48,17047.0,86.8514,86.927,86.843,86.927,17047.0
2017-08-10 13:25:00,103.44,103.49,103.42,103.49,11229.0,86.8934,86.9354,86.8766,86.9354,11229.0
2017-08-10 13:30:00,103.46,103.48,103.38,103.4,9467.0,86.9102,86.927,86.843,86.8598,9467.0
2017-08-10 13:35:00,103.38,103.41,103.36,103.39,8402.0,86.843,86.8682,86.8262,86.8514,8402.0
2017-08-10 13:40:00,103.37,103.4,103.25,103.25,14504.0,86.8346,86.8598,86.7338,86.7338,14504.0
2017-08-10 13:45:00,103.24,103.25,103.11,103.13,23374.0,86.7254,86.7338,86.6162,86.633,23374.0
2017-08-10 13:50:00,103.16,103.21,103.05,103.12,19560.0,86.6582,86.7002,86.5658,86.6246,19560.0
2017-08-10 13:55:00,103.12,103.32,103.02,103.3,31277.0,86.6246,86.7926,86.5406,86.7758,31277.0
2017-08-10 14:00:00,103.3,103.33,103.12,103.13,15158.0,86.7758,86.801,86.6246,86.633,15158.0
2017-08-10 14:05:00,103.11,103.34,103.1,103.2,37337.0,86.6162,86.8094,86.6078,86.6918,37337.0
2017-08-10 14:10:00,103.24,103.34,103.24,103.3,26312.0,86.7254,86.8094,86.7254,86.7758,26312.0
2017-08-10 14:15:00,103.28,103.43,103.23,103.42,22013.0,86.759,86.885,86.717,86.8766,22013.0
2017-08-10 14:20:00,103.42,103.43,103.27,103.3,21067.0,86.8766,86.885,86.7506,86.7758,21067.0
2017-08-10 14:25:00,103.31,103.34,103.26,103.29,16300.0,86.7842,86.8094,86.7422,86.7674,16300.0
2017-08-10 14:30:00,103.29,103.52,103.29,103.47,21014.0,86.7674,86.9606,86.7674,86.9186,21014.0
2017-08-10 14:35:00,103.47,103.48,103.25,103.28,17720.0,86.9186,86.927,86.7338,86.759,17720.0
2017-08-10 14:40:00,103.3,103.34,103.23,103.3,16916.0,86.7758,86.8094,86.717,86.7758,16916.0
2017-08-10 14:45:00,103.28,103.42,103.26,103.42,12117.0,86.759,86.8766,86.7422,86.8766,12117.0
2017-08-10 14:50:00,103.4,103.4,103.24,103.24,16642.0,86.8598,86.8598,86.7254,86.7254,16642.0
2017-08-10 14:55:00,103.25,103.26,103.12,103.16,29094.0,86.7338,86.7422,86.6246,86.6582,29094.0
2017-08-10 15:00:00,103.19,103.22,103.14,103.2,20928.0,86.6834,86.7086,86.6414,86.6918,20928.0
2017-08-10 15:05:00,103.18,103.2,103.14,103.15,25153.0,86.675,86.6918,86.6414,86.6498,25153.0
2017-08-10 15:10:00,103.16,103.16,102.97,103.0,39108.0,86.6582,86.6582,86.4986,86.5238,39108.0
2017-08-10 15:15:00,102.99,103.01,102.91,103.01,50545.0,86.5154,86.5322,86.4482,86.5322,50545.0
2017-08-10 15:20:00,103.01,103.03,102.89,102.99,32758.0,86.5322,86.549,86.4314,86.5154,32758.0
2017-08-10 15:25:00,103.01,103.06,102.9,103.06,26940.0,86.5322,86.5742,86.4398,86.5742,26940.0
2017-08-10 15:30:00,103.04,103.07,102.86,102.9,35400.0,86.5574,86.5826,86.4062,86.4398,35400.0
2017-08-10 15:35:00,102.9,102.95,102.81,102.84,31904.0,86.4398,86.4818,86.3642,86.3894,31904.0
2017-08-10 15:40:00,102.84,103.02,102.83,102.97,50773.0,86.3894,86.5406,86.381,86.4986,50773.0
2017-08-10 15:45:00,102.95,102.96,102.72,102.75,57224.0,86.4818,86.4902,86.2886,86.3138,57224.0
2017-08-10 15:50:00,102.75,102.8,102.69,102.78,71018.0,86.3138,86.3558,86.2633,86.339,71018.0
2017-08-10 15:55:00,102.76,102.82,102.63,102.7,124527.0,86.3222,86.3726,86.2129,86.2718,124527.0
2017-08-11 09:30:00,103.21,103.77,102.9,103.77,73536.0,86.7002,87.1706,86.4398,87.1706,73536.0
2017-08-11 09:35:00,103.69,103.7,103.4,103.66,30643.0,87.1034,87.1118,86.8598,87.0782,30643.0
2017-08-11 09:40:00,103.61,103.67,103.45,103.58,18009.0,87.0362,87.0866,86.9018,87.011,18009.0
2017-08-11 09:45:00,103.54,103.58,103.47,103.53,50789.0,86.9774,87.011,86.9186,86.969,50789.0
2017-08-11 09:50:00,103.52,103.58,103.44,103.54,61294.0,86.9606,87.011,86.8934,86.9774,61294.0
2017-08-11 09:55:00,103.55,103.63,103.43,103.51,51607.0,86.9858,87.053,86.885,86.9522,51607.0
2017-08-11 10:00:00,103.5,103.5,103.19,103.29,135795.0,86.9438,86.9438,86.6834,86.7674,135795.0
2017-08-11 10:05:00,103.3,103.49,103.28,103.46,26876.0,86.7758,86.9354,86.759,86.9102,26876.0
2017-08-11 10:10:00,103.47,103.54,103.39,103.52,28634.0,86.9186,86.9774,86.8514,86.9606,28634.0
2017-08-11 10:15:00,103.53,103.61,103.43,103.55,40421.0,86.969,87.0362,86.885,86.9858,40421.0
2017-08-11 10:20:00,103.53,103.63,103.5,103.58,28044.0,86.969,87.053,86.9438,87.011,28044.0
2017-08-11 10:25:00,103.53,103.8,103.53,103.76,20073.0,86.969,87.1958,86.969,87.1622,20073.0
2017-08-11 10:30:00,103.8,103.98,103.77,103.81,52669.0,87.1958,87.347,87.1706,87.2042,52669.0
2017-08-11 10:35:00,103.79,103.81,103.65,103.7,17240.0,87.1874,87.2042,87.0698,87.1118,17240.0
2017-08-11 10:40:00,103.7,104.11,103.7,104.1,47241.0,87.1118,87.4562,87.1118,87.4478,47241.0
2017-08-11 10:45:00,104.07,104.07,103.88,103.88,21515.0,87.4226,87.4226,87.263,87.263,21515.0
2017-08-11 10:50:00,103.92,103.94,103.81,103.81,24772.0,87.2966,87.3134,87.2042,87.2042,24772.0
2017-08-11 10:55:00,103.81,104.04,103.81,104.02,24327.0,87.2042,87.3974,87.2042,87.3806,24327.0
2017-08-11 11:00:00,104.02,104.04,103.96,104.02,26006.0,87.3806,87.3974,87.3302,87.3806,26006.0
2017-08-11 11:05:00,104.02,104.05,103.99,104.02,19400.0,87.3806,87.4058,87.3554,87.3806,19400.0
2017-08-11 11:10:00,104.02,104.1,104.0,104.1,26927.0,87.3806,87.4478,87.3638,87.4478,26927.0
2017-08-11 11:15:00,104.1,104.2,104.1,104.11,32836.0,87.4478,87.5318,87.4478,87.4562,32836.0
2017-08-11 11:20:00,104.1,104.15,103.95,104.07,114896.0,87.4478,87.4898,87.3218,87.4226,114896.0
2017-08-11 11:25:00,104.09,104.27,104.0,104.06,33095.0,87.4394,87.5906,87.3638,87.4142,33095.0
2017-08-11 11:30:00,104.02,104.15,103.99,104.08,25140.0,87.3806,87.4898,87.3554,87.431,25140.0
2017-08-11 11:35:00,104.11,104.23,104.11,104.21,13799.0,87.4562,87.557,87.4562,87.5402,13799.0
2017-08-11 11:40:00,104.22,104.27,104.17,104.24,20773.0,87.5486,87.5906,87.5066,87.5654,20773.0
2017-08-11 11:45:00,104.25,104.33,104.23,104.3,26694.0,87.5738,87.641,87.557,87.6158,26694.0
2017-08-11 11:50:00,104.33,104.4,104.29,104.3,25521.0,87.641,87.6998,87.6074,87.6158,25521.0
2017-08-11 11:55:00,104.29,104.4,104.23,104.39,25708.0,87.6074,87.6998,87.557,87.6914,25708.0
2017-08-11 12:00:00,104.33,104.36,104.22,104.29,24290.0,87.641,87.6662,87.5486,87.6074,24290.0
2017-08-11 12:05:00,104.28,104.43,104.28,104.41,15947.0,87.599,87.725,87.599,87.7082,15947.0
2017-08-11 12:10:00,104.41,104.47,104.38,104.4,24972.0,87.7082,87.7586,87.683,87.6998,24972.0
2017-08-11 12:15:00,104.4,104.41,104.24,104.34,41832.0,87.6998,87.7082,87.5654,87.6494,41832.0
2017-08-11 12:20:00,104.36,104.45,104.33,104.41,13745.0,87.6662,87.7418,87.641,87.7082,13745.0
2017-08-11 12:25:00,104.4,104.43,104.31,104.35,14524.0,87.6998,87.725,87.6242,87.6578,14524.0
2017-08-11 12:30:00,104.35,104.41,104.31,104.35,25790.0,87.6578,87.7082,87.6242,87.6578,25790.0
2017-08-11 12:35:00,104.34,104.38,104.3,104.32,16187.0,87.6494,87.683,87.6158,87.6326,16187.0
2017-08-11 12:40:00,104.33,104.37,104.32,104.36,21586.0,87.641,87.6746,87.6326,87.6662,21586.0
2017-08-11 12:45:00,104.35,104.47,104.34,104.42,24437.0,87.6578,87.7586,87.6494,87.7166,24437.0
2017-08-11 12:50:00,104.41,104.45,104.37,104.38,24593.0,87.7082,87.7418,87.6746,87.683,24593.0
2017-08-11 12:55:00,104.39,104.4,104.36,104.36,23910.0,87.6914,87.6998,87.6662,87.6662,23910.0
2017-08-11 13:00:00,104.36,104.46,104.36,104.44,24101.0,87.6662,87.7502,87.6662,87.7334,24101.0
2017-08-11 13:05:00,104.44,104.55,104.43,104.54,27112.0,87.7334,87.8258,87.725,87.8174,27112.0
2017-08-11 13:10:00,104.53,104.58,104.49,104.51,26210.0,87.809,87.851,87.7754,87.7922,26210.0
2017-08-11 13:15:00,104.52,104.54,104.47,104.49,25619.0,87.8006,87.8174,87.7586,87.7754,25619.0
2017-08-11 13:20:00,104.47,104.55,104.39,104.42,25562.0,87.7586,87.8258,87.6914,87.7166,25562.0
2017-08-11 13:25:00,104.42,104.51,104.42,104.49,30156.0,87.7166,87.7922,87.7166,87.7754,30156.0
2017-08-11 13:30:00,104.51,104.54,104.45,104.51,16504.0,87.7922,87.8174,87.7418,87.7922,16504.0
2017-08-11 13:35:00,104.5,104.54,104.44,104.45,21902.0,87.7838,87.8174,87.7334,87.7418,21902.0
2017-08-11 13:40:00,104.46,104.52,104.4,104.46,44022.0,87.7502,87.8006,87.6998,87.7502,44022.0
2017-08-11 13:45:00,104.47,104.59,104.46,104.55,29728.0,87.7586,87.8594,87.7502,87.8258,29728.0
2017-08-11 13:50:00,104.58,104.58,104.48,104.51,27423.0,87.851,87.851,87.767,87.7922,27423.0
2017-08-11 13:55:00,104.5,104.53,104.45,104.45,20980.0,87.7838,87.809,87.7418,87.7418,20980.0
2017-08-11 14:00:00,104.44,104.47,104.43,104.45,21248.0,87.7334,87.7586,87.725,87.7418,21248.0
2017-08-11 14:05:00,104.45,104.48,104.39,104.39,26608.0,87.7418,87.767,87.6914,87.6914,26608.0
2017-08-11 14:10:00,104.37,104.37,104.27,104.33,42554.0,87.6746,87.6746,87.5906,87.641,42554.0
2017-08-11 14:15:00,104.32,104.39,104.27,104.34,35043.0,87.6326,87.6914,87.5906,87.6494,35043.0
2017-08-11 14:20:00,104.32,104.32,104.13,104.17,28450.0,87.6326,87.6326,87.473,87.5066,28450.0
2017-08-11 14:25:00,104.18,104.19,104.06,104.16,27623.0,87.515,87.5234,87.4142,87.4982,27623.0
2017-08-11 14:30:00,104.16,104.24,104.11,104.11,37437.0,87.4982,87.5654,87.4562,87.4562,37437.0
2017-08-11 14:35:00,104.1,104.1,103.98,104.05,20127.0,87.4478,87.4478,87.347,87.4058,20127.0
2017-08-11 14:40:00,104.06,104.17,104.05,104.14,19025.0,87.4142,87.5066,87.4058,87.4814,19025.0
2017-08-11 14:45:00,104.13,104.14,104.01,104.07,15848.0,87.473,87.4814,87.3722,87.4226,15848.0
2017-08-11 14:50:00,104.07,104.09,103.96,104.03,21880.0,87.4226,87.4394,87.3302,87.389,21880.0
2017-08-11 14:55:00,104.05,104.06,103.92,103.93,21413.0,87.4058,87.4142,87.2966,87.305,21413.0
2017-08-11 15:00:00,103.94,104.0,103.92,103.95,26272.0,87.3134,87.3638,87.2966,87.3218,26272.0
2017-08-11 15:05:00,103.96,103.98,103.92,103.93,29567.0,87.3302,87.347,87.2966,87.305,29567.0
2017-08-11 15:10:00,103.92,103.95,103.77,103.79,33177.0,87.2966,87.3218,87.1706,87.1874,33177.0
2017-08-11 15:15:00,103.79,103.82,103.64,103.65,88039.0,87.1874,87.2126,87.0614,87.0698,88039.0
2017-08-11 15:20:00,103.65,103.7,103.63,103.69,35454.0,87.0698,87.1118,87.053,87.1034,35454.0
2017-08-11 15:25:00,103.7,103.78,103.68,103.69,48123.0,87.1118,87.179,87.095,87.1034,48123.0
2017-08-11 15:30:00,103.7,103.71,103.57,103.59,42120.0,87.1118,87.1202,87.0026,87.0194,42120.0
2017-08-11 15:35:00,103.58,103.59,103.49,103.58,54064.0,87.011,87.0194,86.9354,87.011,54064.0
2017-08-11 15:40:00,103.58,103.58,103.47,103.5,99269.0,87.011,87.011,86.9186,86.9438,99269.0
2017-08-11 15:45:00,103.49,103.74,103.48,103.7,63693.0,86.9354,87.1454,86.927,87.1118,63693.0
2017-08-11 15:50:00,103.69,103.72,103.67,103.69,60373.0,87.1034,87.1286,87.0866,87.1034,60373.0
2017-08-11 15:55:00,103.69,103.7,103.51,103.56,124772.0,87.1034,87.1118,86.9522,86.9942,124772.0
2017-08-14 09:30:00,104.31,104.64,104.2,104.38,43712.0,87.6242,87.9014,87.5318,87.683,43712.0
2017-08-14 09:35:00,104.42,104.92,104.41,104.84,55332.0,87.7166,88.1366,87.7082,88.0694,55332.0
2017-08-14 09:40:00,104.9,105.17,104.89,104.96,29876.0,88.1198,88.3466,88.1114,88.1702,29876.0
2017-08-14 09:45:00,104.95,104.99,104.79,104.79,17273.0,88.1618,88.1954,88.0274,88.0274,17273.0
2017-08-14 09:50:00,104.83,104.96,104.79,104.9,28624.0,88.061,88.1702,88.0274,88.1198,28624.0
2017-08-14 09:55:00,104.92,105.02,104.88,105.01,21119.0,88.1366,88.2206,88.103,88.2122,21119.0
2017-08-14 10:00:00,104.94,104.99,104.8,104.94,16687.0,88.1534,88.1954,88.0358,88.1534,16687.0
2017-08-14 10:05:00,104.9,104.96,104.8,104.82,22127.0,88.1198,88.1702,88.0358,88.0526,22127.0
2017-08-14 10:10:00,104.82,104.82,104.51,104.51,29017.0,88.0526,88.0526,87.7922,87.7922,29017.0
2017-08-14 10:15:00,104.52,104.72,104.5,104.71,23654.0,87.8006,87.9686,87.7838,87.9602,23654.0
2017-08-14 10:20:00,104.68,104.87,104.66,104.76,25871.0,87.935,88.0946,87.9182,88.0022,25871.0
2017-08-14 10:25:00,104.74,104.94,104.72,104.94,13826.0,87.9854,88.1534,87.9686,88.1534,13826.0
2017-08-14 10:30:00,104.94,105.01,104.88,105.0,53993.0,88.1534,88.2122,88.103,88.2038,53993.0
2017-08-14 10:35:00,105.0,105.01,104.94,104.99,25578.0,88.2038,88.2122,88.1534,88.1954,25578.0
2017-08-14 10:40:00,104.98,105.01,104.93,104.94,26031.0,88.187,88.2122,88.145,88.1534,26031.0
2017-08-14 10:45:00,104.94,104.97,104.91,104.96,13313.0,88.1534,88.1786,88.1282,88.1702,13313.0
2017-08-14 10:50:00,104.92,105.0,104.71,104.71,25840.0,88.1366,88.2038,87.9602,87.9602,25840.0
2017-08-14 10:55:00,104.75,104.8,104.71,104.78,11463.0,87.9938,88.0358,87.9602,88.019,11463.0
2017-08-14 11:00:00,104.78,104.8,104.67,104.73,45594.0,88.019,88.0358,87.9266,87.977,45594.0
2017-08-14 11:05:00,104.74,104.78,104.57,104.57,87492.0,87.9854,88.019,87.8426,87.8426,87492.0
2017-08-14 11:10:00,104.57,104.64,104.51,104.52,40828.0,87.8426,87.9014,87.7922,87.8006,40828.0
2017-08-14 11:15:00,104.51,104.55,104.48,104.53,19212.0,87.7922,87.8258,87.767,87.809,19212.0
2017-08-14 11:20:00,104.53,104.61,104.44,104.44,20005.0,87.809,87.8762,87.7334,87.7334,20005.0
2017-08-14 11:25:00,104.44,104.66,104.44,104.63,18493.0,87.7334,87.9182,87.7334,87.893,18493.0
2017-08-14 11:30:00,104.62,104.83,104.61,104.77,21701.0,87.8846,88.061,87.8762,88.0106,21701.0
2017-08-14 11:35:00,104.77,104.8,104.7,104.77,29026.0,88.0106,88.0358,87.9518,88.0106,29026.0
2017-08-14 11:40:00,104.76,104.82,104.73,104.8,31218.0,88.0022,88.0526,87.977,88.0358,31218.0
2017-08-14 11:45:00,104.8,104.93,104.78,104.87,42939.0,88.0358,88.145,88.019,88.0946,42939.0
2017-08-14 11:50:00,104.88,104.92,104.81,104.81,62180.0,88.103,88.1366,88.0442,88.0442,62180.0
2017-08-14 11:55:00,104.83,104.9,104.69,104.77,32989.0,88.061,88.1198,87.9434,88.0106,32989.0
2017-08-14 12:00:00,104.77,104.93,104.76,104.87,32799.0,88.0106,88.145,88.0022,88.0946,32799.0
2017-08-14 12:05:00,104.87,104.92,104.8,104.82,44236.0,88.0946,88.1366,88.0358,88.0526,44236.0
2017-08-14 12:10:00,104.83,104.86,104.76,104.78,36583.0,88.061,88.0862,88.0022,88.019,36583.0
2017-08-14 12:15:00,104.77,104.96,104.75,104.87,62612.0,88.0106,88.1702,87.9938,88.0946,62612.0
2017-08-14 12:20:00,104.83,104.86,104.73,104.82,35135.0,88.061,88.0862,87.977,88.0526,35135.0
2017-08-14 12:25:00,104.81,104.87,104.76,104.84,26547.0,88.0442,88.0946,88.0022,88.0694,26547.0
2017-08-14 12:30:00,104.85,104.88,104.81,104.85,15030.0,88.0778,88.103,88.0442,88.0778,15030.0
2017-08-14 12:35:00,104.84,104.86,104.77,104.81,15147.0,88.0694,88.0862,88.0106,88.0442,15147.0
2017-08-14 12:40:00,104.81,104.82,104.73,104.73,15310.0,88.0442,88.0526,87.977,87.977,15310.0
2017-08-14 12:45:00,104.76,104.86,104.73,104.82,29531.0,88.0022,88.0862,87.977,88.0526,29531.0
2017-08-14 12:50:00,104.83,104.85,104.78,104.84,16004.0,88.061,88.0778,88.019,88.0694,16004.0
2017-08-14 12:55:00,104.83,104.83,104.77,104.81,13356.0,88.061,88.061,88.0106,88.0442,13356.0
2017-08-14 13:00:00,104.82,104.86,104.81,104.86,12334.0,88.0526,88.0862,88.0442,88.0862,12334.0
2017-08-14 13:05:00,104.85,104.94,104.84,104.91,15981.0,88.0778,88.1534,88.0694,88.1282,15981.0
2017-08-14 13:10:00,104.92,104.93,104.84,104.84,8850.0,88.1366,88.145,88.0694,88.0694,8850.0
2017-08-14 13:15:00,104.86,104.87,104.79,104.81,7740.0,88.0862,88.0946,88.0274,88.0442,7740.0
2017-08-14 13:20:00,104.8,104.86,104.79,104.85,17010.0,88.0358,88.0862,88.0274,88.0778,17010.0
2017-08-14 13:25:00,104.86,104.92,104.84,104.88,28018.0,88.0862,88.1366,88.0694,88.103,28018.0
2017-08-14 13:30:00,104.88,104.92,104.87,104.88,10177.0,88.103,88.1366,88.0946,88.103,10177.0
2017-08-14 13:35:00,104.87,104.98,104.87,104.93,12657.0,88.0946,88.187,88.0946,88.145,12657.0
2017-08-14 13:40:00,104.95,104.97,104.92,104.92,18748.0,88.1618,88.1786,88.1366,88.1366,18748.0
2017-08-14 13:45:00,104.92,104.92,104.79,104.8,34095.0,88.1366,88.1366,88.0274,88.0358,34095.0
2017-08-14 13:50:00,104.8,104.92,104.8,104.88,20232.0,88.0358,88.1366,88.0358,88.103,20232.0
2017-08-14 13:55:00,104.89,104.94,104.83,104.88,73286.0,88.1114,88.1534,88.061,88.103,73286.0
2017-08-14 14:00:00,104.88,104.88,104.79,104.84,41619.0,88.103,88.103,88.0274,88.0694,41619.0
2017-08-14 14:05:00,104.83,104.9,104.75,104.76,31395.0,88.061,88.1198,87.9938,88.0022,31395.0
2017-08-14 14:10:00,104.76,104.77,104.55,104.58,39779.0,88.0022,88.0106,87.8258,87.851,39779.0
2017-08-14 14:15:00,104.59,104.67,104.54,104.63,20506.0,87.8594,87.9266,87.8174,87.893,20506.0
2017-08-14 14:20:00,104.64,104.69,104.63,104.63,17651.0,87.9014,87.9434,87.893,87.893,17651.0
2017-08-14 14:25:00,104.64,104.67,104.63,104.66,18315.0,87.9014,87.9266,87.893,87.9182,18315.0
2017-08-14 14:30:00,104.66,104.68,104.62,104.68,18427.0,87.9182,87.935,87.8846,87.935,18427.0
2017-08-14 14:35:00,104.67,104.75,104.67,104.7,28066.0,87.9266,87.9938,87.9266,87.9518,28066.0
2017-08-14 14:40:00,104.71,104.73,104.61,104.61,8010.0,87.9602,87.977,87.8762,87.8762,8010.0
2017-08-14 14:45:00,104.61,104.62,104.48,104.49,22340.0,87.8762,87.8846,87.767,87.7754,22340.0
2017-08-14 14:50:00,104.48,104.51,104.4,104.5,38115.0,87.767,87.7922,87.6998,87.7838,38115.0
2017-08-14 14:55:00,104.49,104.6,104.49,104.56,22288.0,87.7754,87.8678,87.7754,87.8342,22288.0
2017-08-14 15:00:00,104.57,104.57,104.49,104.55,21194.0,87.8426,87.8426,87.7754,87.8258,21194.0
2017-08-14 15:05:00,104.56,104.6,104.56,104.58,20131.0,87.8342,87.8678,87.8342,87.851,20131.0
2017-08-14 15:10:00,104.57,104.6,104.55,104.6,75458.0,87.8426,87.8678,87.8258,87.8678,75458.0
2017-08-14 15:15:00,104.6,104.64,104.57,104.6,21935.0,87.8678,87.9014,87.8426,87.8678,21935.0
2017-08-14 15:20:00,104.6,104.71,104.58,104.69,29772.0,87.8678,87.9602,87.851,87.9434,29772.0
2017-08-14 15:25:00,104.68,104.76,104.67,104.76,18150.0,87.935,88.0022,87.9266,88.0022,18150.0
2017-08-14 15:30:00,104.77,104.83,104.76,104.81,44594.0,88.0106,88.061,88.0022,88.0442,44594.0
2017-08-14 15:35:00,104.81,104.81,104.7,104.71,25163.0,88.0442,88.0442,87.9518,87.9602,25163.0
2017-08-14 15:40:00,104.72,104.74,104.64,104.64,43840.0,87.9686,87.9854,87.9014,87.9014,43840.0
2017-08-14 15:45:00,104.63,104.76,104.62,104.71,53617.0,87.893,88.0022,87.8846,87.9602,53617.0
2017-08-14 15:50:00,104.72,104.85,104.7,104.78,70272.0,87.9686,88.0778,87.9518,88.019,70272.0
2017-08-14 15:55:00,104.77,104.82,104.68,104.71,172943.0,88.0106,88.0526,87.935,87.9602,172943.0
2017-08-15 09:30:00,104.95,104.95,104.31,104.64,66613.0,88.1618,88.1618,87.6242,87.9014,66613.0
2017-08-15 09:35:00,104.73,104.97,104.66,104.96,25144.0,87.977,88.1786,87.9182,88.1702,25144.0
2017-08-15 09:40:00,104.9,104.97,104.38,104.55,53737.0,88.1198,88.1786,87.683,87.8258,53737.0
2017-08-15 09:45:00,104.62,104.71,104.49,104.65,64947.0,87.8846,87.9602,87.7754,87.9098,64947.0
2017-08-15 09:50:00,104.64,104.74,104.61,104.74,44876.0,87.9014,87.9854,87.8762,87.9854,44876.0
2017-08-15 09:55:00,104.72,104.79,104.63,104.79,79674.0,87.9686,88.0274,87.893,88.0274,79674.0
2017-08-15 10:00:00,104.8,104.85,104.74,104.78,28254.0,88.0358,88.0778,87.9854,88.019,28254.0
2017-08-15 10:05:00,104.77,104.77,104.63,104.67,27862.0,88.0106,88.0106,87.893,87.9266,27862.0
2017-08-15 10:10:00,104.65,104.65,104.48,104.54,46439.0,87.9098,87.9098,87.767,87.8174,46439.0
2017-08-15 10:15:00,104.52,104.61,104.44,104.61,16701.0,87.8006,87.8762,87.7334,87.8762,16701.0
2017-08-15 10:20:00,104.61,104.61,104.4,104.41,31966.0,87.8762,87.8762,87.6998,87.7082,31966.0
2017-08-15 10:25:00,104.42,104.77,104.41,104.67,42591.0,87.7166,88.0106,87.7082,87.9266,42591.0
2017-08-15 10:30:00,104.68,104.71,104.5,104.55,28392.0,87.935,87.9602,87.7838,87.8258,28392.0
2017-08-15 10:35:00,104.56,104.67,104.54,104.66,23079.0,87.8342,87.9266,87.8174,87.9182,23079.0
2017-08-15 10:40:00,104.66,104.71,104.61,104.63,18695.0,87.9182,87.9602,87.8762,87.893,18695.0
2017-08-15 10:45:00,104.61,104.62,104.48,104.5,16778.0,87.8762,87.8846,87.767,87.7838,16778.0
2017-08-15 10:50:00,104.5,104.65,104.48,104.65,15345.0,87.7838,87.9098,87.767,87.9098,15345.0
2017-08-15 10:55:00,104.66,104.74,104.6,104.73,17567.0,87.9182,87.9854,87.8678,87.977,17567.0
2017-08-15 11:00:00,104.72,104.81,104.71,104.8,29813.0,87.9686,88.0442,87.9602,88.0358,29813.0
2017-08-15 11:05:00,104.82,104.82,104.73,104.73,22749.0,88.0526,88.0526,87.977,87.977,22749.0
2017-08-15 11:10:00,104.74,104.81,104.72,104.8,20431.0,87.9854,88.0442,87.9686,88.0358,20431.0
2017-08-15 11:15:00,104.79,104.83,104.77,104.8,15486.0,88.0274,88.061,88.0106,88.0358,15486.0
2017-08-15 11:20:00,104.81,104.84,104.76,104.78,17955.0,88.0442,88.0694,88.0022,88.019,17955.0
2017-08-15 11:25:00,104.77,104.77,104.67,104.74,15469.0,88.0106,88.0106,87.9266,87.9854,15469.0
2017-08-15 11:30:00,104.74,104.9,104.7,104.85,18677.0,87.9854,88.1198,87.9518,88.0778,18677.0
2017-08-15 11:35:00,104.83,104.85,104.72,104.77,12716.0,88.061,88.0778,87.9686,88.0106,12716.0
2017-08-15 11:40:00,104.78,104.79,104.61,104.67,23872.0,88.019,88.0274,87.8762,87.9266,23872.0
2017-08-15 11:45:00,104.67,104.67,104.48,104.6,18465.0,87.9266,87.9266,87.767,87.8678,18465.0
2017-08-15 11:50:00,104.61,104.61,104.48,104.54,52306.0,87.8762,87.8762,87.767,87.8174,52306.0
2017-08-15 11:55:00,104.54,104.62,104.49,104.61,22503.0,87.8174,87.8846,87.7754,87.8762,22503.0
2017-08-15 12:00:00,104.6,104.61,104.52,104.55,21809.0,87.8678,87.8762,87.8006,87.8258,21809.0
2017-08-15 12:05:00,104.55,104.55,104.5,104.54,12685.0,87.8258,87.8258,87.7838,87.8174,12685.0
2017-08-15 12:10:00,104.54,104.55,104.42,104.51,18755.0,87.8174,87.8258,87.7166,87.7922,18755.0
2017-08-15 12:15:00,104.51,104.55,104.48,104.5,15877.0,87.7922,87.8258,87.767,87.7838,15877.0
2017-08-15 12:20:00,104.51,104.57,104.51,104.54,15371.0,87.7922,87.8426,87.7922,87.8174,15371.0
2017-08-15 12:25:00,104.54,104.67,104.52,104.67,17508.0,87.8174,87.9266,87.8006,87.9266,17508.0
2017-08-15 12:30:00,104.67,104.67,104.59,104.61,11239.0,87.9266,87.9266,87.8594,87.8762,11239.0
2017-08-15 12:35:00,104.62,104.62,104.52,104.55,13981.0,87.8846,87.8846,87.8006,87.8258,13981.0
2017-08-15 12:40:00,104.53,104.62,104.53,104.62,7350.0,87.809,87.8846,87.809,87.8846,7350.0
2017-08-15 12:45:00,104.59,104.63,104.57,104.57,8387.0,87.8594,87.893,87.8426,87.8426,8387.0
2017-08-15 12:50:00,104.58,104.6,104.57,104.58,10910.0,87.851,87.8678,87.8426,87.851,10910.0
2017-08-15 12:55:00,104.57,104.57,104.5,104.53,17549.0,87.8426,87.8426,87.7838,87.809,17549.0
2017-08-15 13:00:00,104.54,104.59,104.4,104.44,20987.0,87.8174,87.8594,87.6998,87.7334,20987.0
2017-08-15 13:05:00,104.45,104.54,104.42,104.52,12013.0,87.7418,87.8174,87.7166,87.8006,12013.0
2017-08-15 13:10:00,104.52,104.56,104.5,104.52,12325.0,87.8006,87.8342,87.7838,87.8006,12325.0
2017-08-15 13:15:00,104.52,104.66,104.5,104.65,46086.0,87.8006,87.9182,87.7838,87.9098,46086.0
2017-08-15 13:20:00,104.65,104.66,104.59,104.62,11311.0,87.9098,87.9182,87.8594,87.8846,11311.0
2017-08-15 13:25:00,104.63,104.63,104.46,104.51,47257.0,87.893,87.893,87.7502,87.7922,47257.0
2017-08-15 13:30:00,104.52,104.59,104.49,104.56,9680.0,87.8006,87.8594,87.7754,87.8342,9680.0
2017-08-15 13:35:00,104.56,104.59,104.54,104.57,13565.0,87.8342,87.8594,87.8174,87.8426,13565.0
2017-08-15 13:40:00,104.58,104.61,104.56,104.6,10499.0,87.851,87.8762,87.8342,87.8678,10499.0
2017-08-15 13:45:00,104.61,104.67,104.59,104.65,29049.0,87.8762,87.9266,87.8594,87.9098,29049.0
2017-08-15 13:50:00,104.65,104.7,104.63,104.68,17808.0,87.9098,87.9518,87.893,87.935,17808.0
2017-08-15 13:55:00,104.68,104.69,104.64,104.65,15407.0,87.935,87.9434,87.9014,87.9098,15407.0
2017-08-15 14:00:00,104.66,104.7,104.64,104.68,13854.0,87.9182,87.9518,87.9014,87.935,13854.0
2017-08-15 14:05:00,104.7,104.73,104.68,104.7,23052.0,87.9518,87.977,87.935,87.9518,23052.0
2017-08-15 14:10:00,104.72,104.73,104.64,104.64,24480.0,87.9686,87.977,87.9014,87.9014,24480.0
2017-08-15 14:15:00,104.64,104.69,104.62,104.68,22912.0,87.9014,87.9434,87.8846,87.935,22912.0
2017-08-15 14:20:00,104.67,104.74,104.65,104.7,13968.0,87.9266,87.9854,87.9098,87.9518,13968.0
2017-08-15 14:25:00,104.7,104.77,104.67,104.77,20358.0,87.9518,88.0106,87.9266,88.0106,20358.0
2017-08-15 14:30:00,104.76,104.77,104.68,104.69,14605.0,88.0022,88.0106,87.935,87.9434,14605.0
2017-08-15 14:35:00,104.68,104.74,104.67,104.69,17677.0,87.935,87.9854,87.9266,87.9434,17677.0
2017-08-15 14:40:00,104.69,104.78,104.69,104.74,25523.0,87.9434,88.019,87.9434,87.9854,25523.0
2017-08-15 14:45:00,104.74,104.75,104.69,104.7,16629.0,87.9854,87.9938,87.9434,87.9518,16629.0
2017-08-15 14:50:00,104.72,104.73,104.69,104.71,27779.0,87.9686,87.977,87.9434,87.9602,27779.0
2017-08-15 14:55:00,104.72,104.81,104.71,104.78,35319.0,87.9686,88.0442,87.9602,88.019,35319.0
2017-08-15 15:00:00,104.78,104.8,104.77,104.77,18716.0,88.019,88.0358,88.0106,88.0106,18716.0
2017-08-15 15:05:00,104.77,104.83,104.75,104.81,28510.0,88.0106,88.061,87.9938,88.0442,28510.0
2017-08-15 15:10:00,104.82,104.83,104.76,104.8,34138.0,88.0526,88.061,88.0022,88.0358,34138.0
2017-08-15 15:15:00,104.8,104.8,104.76,104.8,16571.0,88.0358,88.0358,88.0022,88.0358,16571.0
2017-08-15 15:20:00,104.79,104.92,104.79,104.91,21463.0,88.0274,88.1366,88.0274,88.1282,21463.0
2017-08-15 15:25:00,104.89,104.9,104.84,104.87,23652.0,88.1114,88.1198,88.0694,88.0946,23652.0
2017-08-15 15:30:00,104.88,104.91,104.87,104.89,39522.0,88.103,88.1282,88.0946,88.1114,39522.0
2017-08-15 15:35:00,104.89,104.96,104.87,104.95,24707.0,88.1114,88.1702,88.0946,88.1618,24707.0
2017-08-15 15:40:00,104.95,104.96,104.87,104.88,53581.0,88.1618,88.1702,88.0946,88.103,53581.0
2017-08-15 15:45:00,104.89,104.95,104.88,104.92,42712.0,88.1114,88.1618,88.103,88.1366,42712.0
2017-08-15 15:50:00,104.91,104.92,104.86,104.88,72886.0,88.1282,88.1366,88.0862,88.103,72886.0
2017-08-15 15:55:00,104.88,104.9,104.83,104.84,134768.0,88.103,88.1198,88.061,88.0694,134768.0
2017-08-16 09:30:00,105.11,105.22,104.97,105.1,44655.0,88.2962,88.3886,88.1786,88.2878,44655.0
2017-08-16 09:35:00,105.05,105.05,104.72,104.94,28107.0,88.2458,88.2458,87.9686,88.1534,28107.0
2017-08-16 09:40:00,104.94,105.07,104.83,104.99,30674.0,88.1534,88.2626,88.061,88.1954,30674.0
2017-08-16 09:45:00,104.99,105.23,104.95,105.2,45850.0,88.1954,88.397,88.1618,88.3718,45850.0
2017-08-16 09:50:00,105.19,105.62,105.18,105.61,46595.0,88.3634,88.7247,88.355,88.7163,46595.0
2017-08-16 09:55:00,105.61,105.63,105.32,105.51,38336.0,88.7163,88.7331,88.4726,88.6323,38336.0
2017-08-16 10:00:00,105.51,105.59,105.38,105.59,22484.0,88.6323,88.6995,88.523,88.6995,22484.0
2017-08-16 10:05:00,105.58,105.74,105.57,105.72,23652.0,88.6911,88.8255,88.6827,88.8087,23652.0
2017-08-16 10:10:00,105.73,105.73,105.52,105.53,31814.0,88.8171,88.8171,88.6407,88.6491,31814.0
2017-08-16 10:15:00,105.54,105.61,105.47,105.58,12403.0,88.6575,88.7163,88.5987,88.6911,12403.0
2017-08-16 10:20:00,105.59,105.68,105.56,105.65,40885.0,88.6995,88.7751,88.6743,88.7499,40885.0
2017-08-16 10:25:00,105.65,105.7,105.63,105.67,33402.0,88.7499,88.7919,88.7331,88.7667,33402.0
2017-08-16 10:30:00,105.68,105.78,105.63,105.76,31962.0,88.7751,88.8591,88.7331,88.8423,31962.0
2017-08-16 10:35:00,105.78,105.79,105.63,105.68,24430.0,88.8591,88.8675,88.7331,88.7751,24430.0
2017-08-16 10:40:00,105.69,105.85,105.69,105.8,15403.0,88.7835,88.9179,88.7835,88.8759,15403.0
2017-08-16 10:45:00,105.8,105.83,105.71,105.76,15717.0,88.8759,88.9011,88.8003,88.8423,15717.0
2017-08-16 10:50:00,105.74,105.79,105.7,105.7,20053.0,88.8255,88.8675,88.7919,88.7919,20053.0
2017-08-16 10:55:00,105.71,105.74,105.61,105.69,39105.0,88.8003,88.8255,88.7163,88.7835,39105.0
2017-08-16 11:00:00,105.69,105.8,105.67,105.76,29736.0,88.7835,88.8759,88.7667,88.8423,29736.0
2017-08-16 11:05:00,105.75,105.93,105.74,105.9,32602.0,88.8339,88.9851,88.8255,88.9599,32602.0
2017-08-16 11:10:00,105.9,105.91,105.76,105.78,17965.0,88.9599,88.9683,88.8423,88.8591,17965.0
2017-08-16 11:15:00,105.77,105.82,105.74,105.78,16654.0,88.8507,88.8927,88.8255,88.8591,16654.0
2017-08-16 11:20:00,105.78,105.82,105.76,105.78,15035.0,88.8591,88.8927,88.8423,88.8591,15035.0
2017-08-16 11:25:00,105.78,105.82,105.77,105.8,12607.0,88.8591,88.8927,88.8507,88.8759,12607.0
2017-08-16 11:30:00,105.79,105.86,105.78,105.84,31167.0,88.8675,88.9263,88.8591,88.9095,31167.0
2017-08-16 11:35:00,105.85,105.86,105.83,105.85,16656.0,88.9179,88.9263,88.9011,88.9179,16656.0
2017-08-16 11:40:00,105.84,105.86,105.82,105.84,17190.0,88.9095,88.9263,88.8927,88.9095,17190.0
2017-08-16 11:45:00,105.85,105.88,105.83,105.84,22382.0,88.9179,88.9431,88.9011,88.9095,22382.0
2017-08-16 11:50:00,105.84,105.85,105.79,105.8,25272.0,88.9095,88.9179,88.8675,88.8759,25272.0
2017-08-16 11:55:00,105.79,105.8,105.68,105.69,14910.0,88.8675,88.8759,88.7751,88.7835,14910.0
2017-08-16 12:00:00,105.68,105.76,105.62,105.74,6966.0,88.7751,88.8423,88.7247,88.8255,6966.0
2017-08-16 12:05:00,105.76,105.86,105.74,105.85,23187.0,88.8423,88.9263,88.8255,88.9179,23187.0
2017-08-16 12:10:00,105.85,105.87,105.83,105.85,9908.0,88.9179,88.9347,88.9011,88.9179,9908.0
2017-08-16 12:15:00,105.86,105.95,105.83,105.92,14923.0,88.9263,89.0019,88.9011,88.9767,14923.0
2017-08-16 12:20:00,105.92,105.96,105.9,105.96,12777.0,88.9767,89.0103,88.9599,89.0103,12777.0
2017-08-16 12:25:00,105.95,106.08,105.94,106.01,23715.0,89.0019,89.1111,88.9935,89.0523,23715.0
2017-08-16 12:30:00,106.0,106.02,105.88,105.94,19120.0,89.0439,89.0607,88.9431,88.9935,19120.0
2017-08-16 12:35:00,105.91,105.93,105.8,105.8,11660.0,88.9683,88.9851,88.8759,88.8759,11660.0
2017-08-16 12:40:00,105.8,105.85,105.73,105.82,16740.0,88.8759,88.9179,88.8171,88.8927,16740.0
2017-08-16 12:45:00,105.85,105.85,105.71,105.73,13913.0,88.9179,88.9179,88.8003,88.8171,13913.0
2017-08-16 12:50:00,105.71,105.77,105.71,105.76,13273.0,88.8003,88.8507,88.8003,88.8423,13273.0
2017-08-16 12:55:00,105.76,105.84,105.76,105.81,19391.0,88.8423,88.9095,88.8423,88.8843,19391.0
2017-08-16 13:00:00,105.78,105.84,105.78,105.83,15451.0,88.8591,88.9095,88.8591,88.9011,15451.0
2017-08-16 13:05:00,105.82,105.83,105.79,105.81,11067.0,88.8927,88.9011,88.8675,88.8843,11067.0
2017-08-16 13:10:00,105.8,105.82,105.7,105.76,50397.0,88.8759,88.8927,88.7919,88.8423,50397.0
2017-08-16 13:15:00,105.77,105.9,105.74,105.9,49927.0,88.8507,88.9599,88.8255,88.9599,49927.0
2017-08-16 13:20:00,105.9,105.98,105.7,105.75,30454.0,88.9599,89.0271,88.7919,88.8339,30454.0
2017-08-16 13:25:00,105.75,105.78,105.63,105.72,24150.0,88.8339,88.8591,88.7331,88.8087,24150.0
2017-08-16 13:30:00,105.73,105.87,105.72,105.87,32579.0,88.8171,88.9347,88.8087,88.9347,32579.0
2017-08-16 13:35:00,105.88,105.94,105.83,105.88,16162.0,88.9431,88.9935,88.9011,88.9431,16162.0
2017-08-16 13:40:00,105.88,105.92,105.82,105.86,15427.0,88.9431,88.9767,88.8927,88.9263,15427.0
2017-08-16 13:45:00,105.84,105.92,105.82,105.88,31976.0,88.9095,88.9767,88.8927,88.9431,31976.0
2017-08-16 13:50:00,105.86,105.89,105.8,105.81,13231.0,88.9263,88.9515,88.8759,88.8843,13231.0
2017-08-16 13:55:00,105.77,105.9,105.75,105.78,15056.0,88.8507,88.9599,88.8339,88.8591,15056.0
2017-08-16 14:00:00,105.8,105.87,105.77,105.85,21011.0,88.8759,88.9347,88.8507,88.9179,21011.0
2017-08-16 14:05:00,105.85,106.03,105.81,106.02,60587.0,88.9179,89.0691,88.8843,89.0607,60587.0
2017-08-16 14:10:00,106.02,106.1,105.97,106.08,37621.0,89.0607,89.1279,89.0187,89.1111,37621.0
2017-08-16 14:15:00,106.08,106.13,105.93,105.95,27887.0,89.1111,89.1531,88.9851,89.0019,27887.0
2017-08-16 14:20:00,105.94,105.95,105.78,105.79,20434.0,88.9935,89.0019,88.8591,88.8675,20434.0
2017-08-16 14:25:00,105.8,105.91,105.8,105.91,18892.0,88.8759,88.9683,88.8759,88.9683,18892.0
2017-08-16 14:30:00,105.9,105.95,105.86,105.95,21953.0,88.9599,89.0019,88.9263,89.0019,21953.0
2017-08-16 14:35:00,105.94,105.98,105.93,105.95,25001.0,88.9935,89.0271,88.9851,89.0019,25001.0
2017-08-16 14:40:00,105.95,105.97,105.83,105.92,17395.0,89.0019,89.0187,88.9011,88.9767,17395.0
2017-08-16 14:45:00,105.93,105.99,105.9,105.98,17433.0,88.9851,89.0355,88.9599,89.0271,17433.0
2017-08-16 14:50:00,105.98,105.99,105.87,105.87,14028.0,89.0271,89.0355,88.9347,88.9347,14028.0
2017-08-16 14:55:00,105.9,106.01,105.89,105.96,19865.0,88.9599,89.0523,88.9515,89.0103,19865.0
2017-08-16 15:00:00,105.96,105.99,105.89,105.9,62784.0,89.0103,89.0355,88.9515,88.9599,62784.0
2017-08-16 15:05:00,105.88,105.92,105.85,105.87,22407.0,88.9431,88.9767,88.9179,88.9347,22407.0
2017-08-16 15:10:00,105.85,105.93,105.8,105.92,23066.0,88.9179,88.9851,88.8759,88.9767,23066.0
2017-08-16 15:15:00,105.91,105.97,105.91,105.95,27205.0,88.9683,89.0187,88.9683,89.0019,27205.0
2017-08-16 15:20:00,105.94,106.02,105.91,106.0,33859.0,88.9935,89.0607,88.9683,89.0439,33859.0
2017-08-16 15:25:00,106.01,106.08,105.99,106.05,32371.0,89.0523,89.1111,89.0355,89.0859,32371.0
2017-08-16 15:30:00,106.06,106.1,106.01,106.03,49529.0,89.0943,89.1279,89.0523,89.0691,49529.0
2017-08-16 15:35:00,106.04,106.04,105.88,105.91,55429.0,89.0775,89.0775,88.9431,88.9683,55429.0
2017-08-16 15:40:00,105.9,105.9,105.83,105.87,52373.0,88.9599,88.9599,88.9011,88.9347,52373.0
2017-08-16 15:45:00,105.87,105.9,105.8,105.81,64686.0,88.9347,88.9599,88.8759,88.8843,64686.0
2017-08-16 15:50:00,105.8,105.81,105.69,105.79,84439.0,88.8759,88.8843,88.7835,88.8675,84439.0
2017-08-16 15:55:00,105.8,105.87,105.7,105.85,130481.0,88.8759,88.9347,88.7919,88.9179,130481.0
2017-08-17 09:30:00,105.37,105.64,105.25,105.39,45573.0,88.5146,88.7415,88.4138,88.5314,45573.0
2017-08-17 09:35:00,105.44,105.45,105.18,105.32,12804.0,88.5735,88.5819,88.355,88.4726,12804.0
2017-08-17 09:40:00,105.29,105.3,105.1,105.12,24185.0,88.4474,88.4558,88.2878,88.3046,24185.0
2017-08-17 09:45:00,105.13,105.21,105.07,105.14,23154.0,88.313,88.3802,88.2626,88.3214,23154.0
2017-08-17 09:50:00,105.1,105.29,105.09,105.28,24433.0,88.2878,88.4474,88.2794,88.439,24433.0
2017-08-17 09:55:00,105.28,105.31,105.03,105.16,22842.0,88.439,88.4642,88.229,88.3382,22842.0
2017-08-17 10:00:00,105.15,105.15,104.85,105.06,23429.0,88.3298,88.3298,88.0778,88.2542,23429.0
2017-08-17 10:05:00,105.07,105.11,104.9,104.94,17805.0,88.2626,88.2962,88.1198,88.1534,17805.0
2017-08-17 10:10:00,104.94,105.18,104.9,105.01,28563.0,88.1534,88.355,88.1198,88.2122,28563.0
2017-08-17 10:15:00,104.99,105.01,104.87,104.88,14385.0,88.1954,88.2122,88.0946,88.103,14385.0
2017-08-17 10:20:00,104.9,105.02,104.81,104.98,20652.0,88.1198,88.2206,88.0442,88.187,20652.0
2017-08-17 10:25:00,104.97,104.98,104.88,104.94,10694.0,88.1786,88.187,88.103,88.1534,10694.0
2017-08-17 10:30:00,104.92,105.29,104.92,105.23,18793.0,88.1366,88.4474,88.1366,88.397,18793.0
2017-08-17 10:35:00,105.23,105.3,105.19,105.24,12726.0,88.397,88.4558,88.3634,88.4054,12726.0
2017-08-17 10:40:00,105.23,105.24,105.01,105.15,10796.0,88.397,88.4054,88.2122,88.3298,10796.0
2017-08-17 10:45:00,105.16,105.2,105.06,105.06,12220.0,88.3382,88.3718,88.2542,88.2542,12220.0
2017-08-17 10:50:00,105.09,105.18,105.02,105.14,13501.0,88.2794,88.355,88.2206,88.3214,13501.0
2017-08-17 10:55:00,105.16,105.19,105.1,105.11,27826.0,88.3382,88.3634,88.2878,88.2962,27826.0
2017-08-17 11:00:00,105.1,105.32,105.1,105.27,12496.0,88.2878,88.4726,88.2878,88.4306,12496.0
2017-08-17 11:05:00,105.27,105.29,105.11,105.17,18996.0,88.4306,88.4474,88.2962,88.3466,18996.0
2017-08-17 11:10:00,105.18,105.19,105.08,105.08,13893.0,88.355,88.3634,88.271,88.271,13893.0
2017-08-17 11:15:00,105.09,105.13,105.01,105.05,19301.0,88.2794,88.313,88.2122,88.2458,19301.0
2017-08-17 11:20:00,105.06,105.08,104.94,104.96,23919.0,88.2542,88.271,88.1534,88.1702,23919.0
2017-08-17 11:25:00,104.96,105.04,104.93,104.98,20384.0,88.1702,88.2374,88.145,88.187,20384.0
2017-08-17 11:30:00,104.95,105.0,104.86,104.86,11502.0,88.1618,88.2038,88.0862,88.0862,11502.0
2017-08-17 11:35:00,104.87,104.96,104.75,104.75,20215.0,88.0946,88.1702,87.9938,87.9938,20215.0
2017-08-17 11:40:00,104.79,104.8,104.72,104.8,14500.0,88.0274,88.0358,87.9686,88.0358,14500.0
2017-08-17 11:45:00,104.79,104.81,104.56,104.57,20644.0,88.0274,88.0442,87.8342,87.8426,20644.0
2017-08-17 11:50:00,104.55,104.66,104.55,104.64,13907.0,87.8258,87.9182,87.8258,87.9014,13907.0
2017-08-17 11:55:00,104.64,104.65,104.57,104.62,12320.0,87.9014,87.9098,87.8426,87.8846,12320.0
2017-08-17 12:00:00,104.61,104.63,104.42,104.55,33861.0,87.8762,87.893,87.7166,87.8258,33861.0
2017-08-17 12:05:00,104.54,104.55,104.23,104.23,21915.0,87.8174,87.8258,87.557,87.557,21915.0
2017-08-17 12:10:00,104.22,104.23,104.05,104.21,44905.0,87.5486,87.557,87.4058,87.5402,44905.0
2017-08-17 12:15:00,104.2,104.21,104.08,104.13,59364.0,87.5318,87.5402,87.431,87.473,59364.0
2017-08-17 12:20:00,104.16,104.25,104.11,104.25,21529.0,87.4982,87.5738,87.4562,87.5738,21529.0
2017-08-17 12:25:00,104.26,104.29,104.13,104.25,34655.0,87.5822,87.6074,87.473,87.5738,34655.0
2017-08-17 12:30:00,104.29,104.31,104.13,104.13,22604.0,87.6074,87.6242,87.473,87.473,22604.0
2017-08-17 12:35:00,104.13,104.26,104.1,104.26,16983.0,87.473,87.5822,87.4478,87.5822,16983.0
2017-08-17 12:40:00,104.25,104.27,104.1,104.11,21348.0,87.5738,87.5906,87.4478,87.4562,21348.0
2017-08-17 12:45:00,104.12,104.17,104.06,104.08,20265.0,87.4646,87.5066,87.4142,87.431,20265.0
2017-08-17 12:50:00,104.08,104.08,103.94,103.94,11850.0,87.431,87.431,87.3134,87.3134,11850.0
2017-08-17 12:55:00,103.96,103.96,103.81,103.84,26461.0,87.3302,87.3302,87.2042,87.2294,26461.0
2017-08-17 13:00:00,103.85,103.85,103.61,103.68,25315.0,87.2378,87.2378,87.0362,87.095,25315.0
2017-08-17 13:05:00,103.68,103.7,103.61,103.68,26195.0,87.095,87.1118,87.0362,87.095,26195.0
2017-08-17 13:10:00,103.67,103.8,103.66,103.74,19139.0,87.0866,87.1958,87.0782,87.1454,19139.0
2017-08-17 13:15:00,103.72,103.85,103.7,103.85,20519.0,87.1286,87.2378,87.1118,87.2378,20519.0
2017-08-17 13:20:00,103.85,103.89,103.79,103.79,16437.0,87.2378,87.2714,87.1874,87.1874,16437.0
2017-08-17 13:25:00,103.82,103.83,103.78,103.81,14926.0,87.2126,87.221,87.179,87.2042,14926.0
2017-08-17 13:30:00,103.81,103.93,103.8,103.93,12318.0,87.2042,87.305,87.1958,87.305,12318.0
2017-08-17 13:35:00,103.93,104.02,103.89,103.92,18002.0,87.305,87.3806,87.2714,87.2966,18002.0
2017-08-17 13:40:00,103.93,103.97,103.87,103.94,17191.0,87.305,87.3386,87.2546,87.3134,17191.0
2017-08-17 13:45:00,103.92,103.92,103.83,103.85,16770.0,87.2966,87.2966,87.221,87.2378,16770.0
2017-08-17 13:50:00,103.85,103.93,103.84,103.88,25627.0,87.2378,87.305,87.2294,87.263,25627.0
2017-08-17 13:55:00,103.87,104.03,103.86,104.03,17774.0,87.2546,87.389,87.2462,87.389,17774.0
2017-08-17 14:00:00,104.04,104.11,104.0,104.03,29471.0,87.3974,87.4562,87.3638,87.389,29471.0
2017-08-17 14:05:00,104.06,104.09,103.99,104.02,31053.0,87.4142,87.4394,87.3554,87.3806,31053.0
2017-08-17 14:10:00,104.03,104.06,103.96,103.99,14551.0,87.389,87.4142,87.3302,87.3554,14551.0
2017-08-17 14:15:00,104.0,104.0,103.78,103.92,38319.0,87.3638,87.3638,87.179,87.2966,38319.0
2017-08-17 14:20:00,103.91,103.98,103.83,103.98,24467.0,87.2882,87.347,87.221,87.347,24467.0
2017-08-17 14:25:00,103.98,104.08,103.88,104.0,37246.0,87.347,87.431,87.263,87.3638,37246.0
2017-08-17 14:30:00,104.01,104.03,103.96,103.96,12017.0,87.3722,87.389,87.3302,87.3302,12017.0
2017-08-17 14:35:00,103.98,104.02,103.92,103.93,25130.0,87.347,87.3806,87.2966,87.305,25130.0
2017-08-17 14:40:00,103.94,103.98,103.86,103.86,18180.0,87.3134,87.347,87.2462,87.2462,18180.0
2017-08-17 14:45:00,103.87,103.94,103.81,103.94,16178.0,87.2546,87.3134,87.2042,87.3134,16178.0
2017-08-17 14:50:00,103.95,103.98,103.84,103.92,18379.0,87.3218,87.347,87.2294,87.2966,18379.0
2017-08-17 14:55:00,103.93,103.96,103.89,103.94,27779.0,87.305,87.3302,87.2714,87.3134,27779.0
2017-08-17 15:00:00,103.93,103.93,103.76,103.77,32303.0,87.305,87.305,87.1622,87.1706,32303.0
2017-08-17 15:05:00,103.77,103.82,103.71,103.77,27731.0,87.1706,87.2126,87.1202,87.1706,27731.0
2017-08-17 15:10:00,103.79,103.81,103.66,103.69,19948.0,87.1874,87.2042,87.0782,87.1034,19948.0
2017-08-17 15:15:00,103.67,103.69,103.53,103.56,29959.0,87.0866,87.1034,86.969,86.9942,29959.0
2017-08-17 15:20:00,103.54,103.66,103.52,103.56,34385.0,86.9774,87.0782,86.9606,86.9942,34385.0
2017-08-17 15:25:00,103.56,103.61,103.47,103.51,39913.0,86.9942,87.0362,86.9186,86.9522,39913.0
2017-08-17 15:30:00,103.49,103.69,103.44,103.63,36514.0,86.9354,87.1034,86.8934,87.053,36514.0
2017-08-17 15:35:00,103.62,103.65,103.47,103.51,51392.0,87.0446,87.0698,86.9186,86.9522,51392.0
2017-08-17 15:40:00,103.5,103.51,103.28,103.38,58156.0,86.9438,86.9522,86.759,86.843,58156.0
2017-08-17 15:45:00,103.38,103.44,103.34,103.35,77854.0,86.843,86.8934,86.8094,86.8178,77854.0
2017-08-17 15:50:00,103.35,103.36,103.19,103.35,81117.0,86.8178,86.8262,86.6834,86.8178,81117.0
2017-08-17 15:55:00,103.34,103.35,103.16,103.23,217329.0,86.8094,86.8178,86.6582,86.717,217329.0
2017-08-18 09:30:00,103.36,103.46,102.87,103.11,265888.0,86.8262,86.9102,86.4146,86.6162,265888.0
2017-08-18 09:35:00,103.16,103.49,103.16,103.28,21478.0,86.6582,86.9354,86.6582,86.759,21478.0
2017-08-18 09:40:00,103.28,103.52,103.19,103.46,30055.0,86.759,86.9606,86.6834,86.9102,30055.0
2017-08-18 09:45:00,103.41,103.72,103.36,103.72,21006.0,86.8682,87.1286,86.8262,87.1286,21006.0
2017-08-18 09:50:00,103.69,103.79,103.61,103.76,28286.0,87.1034,87.1874,87.0362,87.1622,28286.0
2017-08-18 09:55:00,103.74,103.81,103.63,103.81,30894.0,87.1454,87.2042,87.053,87.2042,30894.0
2017-08-18 10:00:00,103.84,104.01,103.76,103.98,17317.0,87.2294,87.3722,87.1622,87.347,17317.0
2017-08-18 10:05:00,103.94,104.0,103.82,103.96,24414.0,87.3134,87.3638,87.2126,87.3302,24414.0
2017-08-18 10:10:00,103.97,104.1,103.87,103.95,14160.0,87.3386,87.4478,87.2546,87.3218,14160.0
2017-08-18 10:15:00,103.97,104.17,103.96,104.11,74206.0,87.3386,87.5066,87.3302,87.4562,74206.0
2017-08-18 10:20:00,104.15,104.3,104.11,104.23,32824.0,87.4898,87.6158,87.4562,87.557,32824.0
2017-08-18 10:25:00,104.25,104.29,104.06,104.19,19691.0,87.5738,87.6074,87.4142,87.5234,19691.0
2017-08-18 10:30:00,104.16,104.18,103.95,104.11,37401.0,87.4982,87.515,87.3218,87.4562,37401.0
2017-08-18 10:35:00,104.09,104.36,104.02,104.36,30507.0,87.4394,87.6662,87.3806,87.6662,30507.0
2017-08-18 10:40:00,104.37,104.45,104.29,104.32,33578.0,87.6746,87.7418,87.6074,87.6326,33578.0
2017-08-18 10:45:00,104.31,104.31,104.13,104.22,26685.0,87.6242,87.6242,87.473,87.5486,26685.0
2017-08-18 10:50:00,104.2,104.43,104.2,104.36,20465.0,87.5318,87.725,87.5318,87.6662,20465.0
2017-08-18 10:55:00,104.36,104.42,104.22,104.28,12851.0,87.6662,87.7166,87.5486,87.599,12851.0
2017-08-18 11:00:00,104.28,104.46,104.23,104.35,53511.0,87.599,87.7502,87.557,87.6578,53511.0
2017-08-18 11:05:00,104.34,104.35,104.03,104.15,46953.0,87.6494,87.6578,87.389,87.4898,46953.0
2017-08-18 11:10:00,104.14,104.14,104.01,104.08,33340.0,87.4814,87.4814,87.3722,87.431,33340.0
2017-08-18 11:15:00,104.09,104.35,104.09,104.31,17987.0,87.4394,87.6578,87.4394,87.6242,17987.0
2017-08-18 11:20:00,104.31,104.35,104.21,104.3,24771.0,87.6242,87.6578,87.5402,87.6158,24771.0
2017-08-18 11:25:00,104.29,104.55,104.28,104.43,52956.0,87.6074,87.8258,87.599,87.725,52956.0
2017-08-18 11:30:00,104.45,104.52,104.32,104.39,37430.0,87.7418,87.8006,87.6326,87.6914,37430.0
2017-08-18 11:35:00,104.41,104.52,104.39,104.46,21347.0,87.7082,87.8006,87.6914,87.7502,21347.0
2017-08-18 11:40:00,104.48,104.51,104.35,104.4,13088.0,87.767,87.7922,87.6578,87.6998,13088.0
2017-08-18 11:45:00,104.4,104.47,104.31,104.4,26290.0,87.6998,87.7586,87.6242,87.6998,26290.0
2017-08-18 11:50:00,104.39,104.47,104.24,104.4,57116.0,87.6914,87.7586,87.5654,87.6998,57116.0
2017-08-18 11:55:00,104.41,104.41,104.24,104.28,18689.0,87.7082,87.7082,87.5654,87.599,18689.0
2017-08-18 12:00:00,104.28,104.29,103.98,104.03,95958.0,87.599,87.6074,87.347,87.389,95958.0
2017-08-18 12:05:00,104.07,104.1,103.97,103.99,34650.0,87.4226,87.4478,87.3386,87.3554,34650.0
2017-08-18 12:10:00,104.01,104.2,104.01,104.16,19006.0,87.3722,87.5318,87.3722,87.4982,19006.0
2017-08-18 12:15:00,104.16,104.2,104.1,104.13,14888.0,87.4982,87.5318,87.4478,87.473,14888.0
2017-08-18 12:20:00,104.16,104.16,104.02,104.05,18711.0,87.4982,87.4982,87.3806,87.4058,18711.0
2017-08-18 12:25:00,104.05,104.22,104.05,104.18,10654.0,87.4058,87.5486,87.4058,87.515,10654.0
2017-08-18 12:30:00,104.2,104.38,104.15,104.35,15911.0,87.5318,87.683,87.4898,87.6578,15911.0
2017-08-18 12:35:00,104.34,104.43,104.26,104.4,21903.0,87.6494,87.725,87.5822,87.6998,21903.0
2017-08-18 12:40:00,104.41,104.61,104.4,104.48,37448.0,87.7082,87.8762,87.6998,87.767,37448.0
2017-08-18 12:45:00,104.5,104.54,104.43,104.52,20097.0,87.7838,87.8174,87.725,87.8006,20097.0
2017-08-18 12:50:00,104.5,104.55,104.39,104.5,24726.0,87.7838,87.8258,87.6914,87.7838,24726.0
2017-08-18 12:55:00,104.5,104.56,104.4,104.5,53135.0,87.7838,87.8342,87.6998,87.7838,53135.0
2017-08-18 13:00:00,104.49,104.52,104.3,104.3,21310.0,87.7754,87.8006,87.6158,87.6158,21310.0
2017-08-18 13:05:00,104.3,104.34,104.24,104.25,28788.0,87.6158,87.6494,87.5654,87.5738,28788.0
2017-08-18 13:10:00,104.29,104.32,104.22,104.28,17644.0,87.6074,87.6326,87.5486,87.599,17644.0
2017-08-18 13:15:00,104.29,104.37,104.24,104.29,17580.0,87.6074,87.6746,87.5654,87.6074,17580.0
2017-08-18 13:20:00,104.3,104.32,104.21,104.21,10876.0,87.6158,87.6326,87.5402,87.5402,10876.0
2017-08-18 13:25:00,104.19,104.3,104.19,104.29,13424.0,87.5234,87.6158,87.5234,87.6074,13424.0
2017-08-18 13:30:00,104.29,104.35,104.27,104.34,19748.0,87.6074,87.6578,87.5906,87.6494,19748.0
2017-08-18 13:35:00,104.34,104.34,104.2,104.26,22563.0,87.6494,87.6494,87.5318,87.5822,22563.0
2017-08-18 13:40:00,104.25,104.31,104.24,104.26,17851.0,87.5738,87.6242,87.5654,87.5822,17851.0
2017-08-18 13:45:00,104.25,104.32,104.24,104.32,15237.0,87.5738,87.6326,87.5654,87.6326,15237.0
2017-08-18 13:50:00,104.32,104.35,104.29,104.32,12775.0,87.6326,87.6578,87.6074,87.6326,12775.0
2017-08-18 13:55:00,104.34,104.37,104.16,104.16,15140.0,87.6494,87.6746,87.4982,87.4982,15140.0
2017-08-18 14:00:00,104.18,104.23,104.16,104.23,23933.0,87.515,87.557,87.4982,87.557,23933.0
2017-08-18 14:05:00,104.24,104.28,104.19,104.23,28207.0,87.5654,87.599,87.5234,87.557,28207.0
2017-08-18 14:10:00,104.23,104.24,104.17,104.18,29959.0,87.557,87.5654,87.5066,87.515,29959.0
2017-08-18 14:15:00,104.2,104.23,104.15,104.16,68061.0,87.5318,87.557,87.4898,87.4982,68061.0
2017-08-18 14:20:00,104.16,104.17,104.1,104.11,30819.0,87.4982,87.5066,87.4478,87.4562,30819.0
2017-08-18 14:25:00,104.1,104.27,104.1,104.21,14045.0,87.4478,87.5906,87.4478,87.5402,14045.0
2017-08-18 14:30:00,104.23,104.33,104.22,104.29,24450.0,87.557,87.641,87.5486,87.6074,24450.0
2017-08-18 14:35:00,104.31,104.4,104.25,104.25,27671.0,87.6242,87.6998,87.5738,87.5738,27671.0
2017-08-18 14:40:00,104.24,104.28,104.18,104.2,13769.0,87.5654,87.599,87.515,87.5318,13769.0
2017-08-18 14:45:00,104.19,104.2,104.11,104.13,17339.0,87.5234,87.5318,87.4562,87.473,17339.0
2017-08-18 14:50:00,104.13,104.13,104.02,104.04,21246.0,87.473,87.473,87.3806,87.3974,21246.0
2017-08-18 14:55:00,104.04,104.04,103.95,103.96,28670.0,87.3974,87.3974,87.3218,87.3302,28670.0
2017-08-18 15:00:00,103.95,104.01,103.91,104.01,37900.0,87.3218,87.3722,87.2882,87.3722,37900.0
2017-08-18 15:05:00,104.01,104.04,103.97,104.02,27550.0,87.3722,87.3974,87.3386,87.3806,27550.0
2017-08-18 15:10:00,104.03,104.06,104.02,104.05,20919.0,87.389,87.4142,87.3806,87.4058,20919.0
2017-08-18 15:15:00,104.05,104.07,103.95,104.0,26722.0,87.4058,87.4226,87.3218,87.3638,26722.0
2017-08-18 15:20:00,104.0,104.05,103.97,104.03,24659.0,87.3638,87.4058,87.3386,87.389,24659.0
2017-08-18 15:25:00,104.03,104.11,104.02,104.07,26577.0,87.389,87.4562,87.3806,87.4226,26577.0
2017-08-18 15:30:00,104.08,104.09,104.03,104.08,31302.0,87.431,87.4394,87.389,87.431,31302.0
2017-08-18 15:35:00,104.07,104.24,104.06,104.21,40378.0,87.4226,87.5654,87.4142,87.5402,40378.0
2017-08-18 15:40:00,104.2,104.22,104.17,104.17,33808.0,87.5318,87.5486,87.5066,87.5066,33808.0
2017-08-18 15:45:00,104.18,104.26,104.11,104.12,40388.0,87.515,87.5822,87.4562,87.4646,40388.0
2017-08-18 15:50:00,104.12,104.16,104.04,104.07,89598.0,87.4646,87.4982,87.3974,87.4226,89598.0
2017-08-18 15:55:00,104.07,104.07,103.88,103.9,163078.0,87.4226,87.4226,87.263,87.2798,163078.0
2017-08-21 09:30:00,104.03,104.28,103.6,103.83,47388.0,87.389,87.599,87.0278,87.221,47388.0
2017-08-21 09:35:00,103.93,104.19,103.87,104.04,8227.0,87.305,87.5234,87.2546,87.3974,8227.0
2017-08-21 09:40:00,104.08,104.09,103.91,103.97,22248.0,87.431,87.4394,87.2882,87.3386,22248.0
2017-08-21 09:45:00,103.99,104.03,103.87,104.03,16309.0,87.3554,87.389,87.2546,87.389,16309.0
2017-08-21 09:50:00,103.97,104.02,103.75,103.77,23272.0,87.3386,87.3806,87.1538,87.1706,23272.0
2017-08-21 09:55:00,103.77,103.81,103.66,103.73,37596.0,87.1706,87.2042,87.0782,87.137,37596.0
2017-08-21 10:00:00,103.73,103.73,103.37,103.46,51409.0,87.137,87.137,86.8346,86.9102,51409.0
2017-08-21 10:05:00,103.48,103.67,103.37,103.67,25801.0,86.927,87.0866,86.8346,87.0866,25801.0
2017-08-21 10:10:00,103.65,103.77,103.62,103.76,20236.0,87.0698,87.1706,87.0446,87.1622,20236.0
2017-08-21 10:15:00,103.74,103.8,103.68,103.74,12978.0,87.1454,87.1958,87.095,87.1454,12978.0
2017-08-21 10:20:00,103.77,103.77,103.61,103.61,54547.0,87.1706,87.1706,87.0362,87.0362,54547.0
2017-08-21 10:25:00,103.6,103.75,103.55,103.69,22240.0,87.0278,87.1538,86.9858,87.1034,22240.0
2017-08-21 10:30:00,103.72,104.0,103.71,103.9,21168.0,87.1286,87.3638,87.1202,87.2798,21168.0
2017-08-21 10:35:00,103.91,103.99,103.88,103.91,16969.0,87.2882,87.3554,87.263,87.2882,16969.0
2017-08-21 10:40:00,103.89,104.12,103.89,104.01,20783.0,87.2714,87.4646,87.2714,87.3722,20783.0
2017-08-21 10:45:00,103.99,104.07,103.85,103.87,11908.0,87.3554,87.4226,87.2378,87.2546,11908.0
2017-08-21 10:50:00,103.85,103.96,103.83,103.9,10065.0,87.2378,87.3302,87.221,87.2798,10065.0
2017-08-21 10:55:00,103.91,103.94,103.82,103.93,16474.0,87.2882,87.3134,87.2126,87.305,16474.0
2017-08-21 11:00:00,103.92,103.92,103.72,103.78,11832.0,87.2966,87.2966,87.1286,87.179,11832.0
2017-08-21 11:05:00,103.8,103.9,103.76,103.84,5814.0,87.1958,87.2798,87.1622,87.2294,5814.0
2017-08-21 11:10:00,103.83,104.07,103.83,104.03,12737.0,87.221,87.4226,87.221,87.389,12737.0
2017-08-21 11:15:00,104.0,104.05,103.92,103.96,14938.0,87.3638,87.4058,87.2966,87.3302,14938.0
2017-08-21 11:20:00,103.95,104.04,103.93,103.93,10312.0,87.3218,87.3974,87.305,87.305,10312.0
2017-08-21 11:25:00,103.91,103.98,103.86,103.91,17424.0,87.2882,87.347,87.2462,87.2882,17424.0
2017-08-21 11:30:00,103.92,104.05,103.9,103.97,11754.0,87.2966,87.4058,87.2798,87.3386,11754.0
2017-08-21 11:35:00,103.98,104.03,103.94,104.03,17319.0,87.347,87.389,87.3134,87.389,17319.0
2017-08-21 11:40:00,104.03,104.09,103.99,104.04,10887.0,87.389,87.4394,87.3554,87.3974,10887.0
2017-08-21 11:45:00,104.05,104.11,104.03,104.08,11073.0,87.4058,87.4562,87.389,87.431,11073.0
2017-08-21 11:50:00,104.08,104.08,104.02,104.04,8894.0,87.431,87.431,87.3806,87.3974,8894.0
2017-08-21 11:55:00,104.03,104.04,103.92,103.93,9306.0,87.389,87.3974,87.2966,87.305,9306.0
2017-08-21 12:00:00,103.95,104.16,103.95,104.16,10608.0,87.3218,87.4982,87.3218,87.4982,10608.0
2017-08-21 12:05:00,104.15,104.23,104.14,104.16,23929.0,87.4898,87.557,87.4814,87.4982,23929.0
2017-08-21 12:10:00,104.14,104.16,104.03,104.03,13424.0,87.4814,87.4982,87.389,87.389,13424.0
2017-08-21 12:15:00,104.03,104.08,104.01,104.08,6698.0,87.389,87.431,87.3722,87.431,6698.0
2017-08-21 12:20:00,104.06,104.14,104.01,104.11,19026.0,87.4142,87.4814,87.3722,87.4562,19026.0
2017-08-21 12:25:00,104.12,104.2,104.12,104.16,14990.0,87.4646,87.5318,87.4646,87.4982,14990.0
2017-08-21 12:30:00,104.15,104.25,104.13,104.25,13836.0,87.4898,87.5738,87.473,87.5738,13836.0
2017-08-21 12:35:00,104.22,104.24,104.13,104.13,9786.0,87.5486,87.5654,87.473,87.473,9786.0
2017-08-21 12:40:00,104.13,104.13,104.08,104.12,9869.0,87.473,87.473,87.431,87.4646,9869.0
2017-08-21 12:45:00,104.11,104.17,104.09,104.12,10065.0,87.4562,87.5066,87.4394,87.4646,10065.0
2017-08-21 12:50:00,104.1,104.13,104.06,104.07,16858.0,87.4478,87.473,87.4142,87.4226,16858.0
2017-08-21 12:55:00,104.07,104.25,104.06,104.23,24711.0,87.4226,87.5738,87.4142,87.557,24711.0
2017-08-21 13:00:00,104.22,104.33,104.19,104.23,21905.0,87.5486,87.641,87.5234,87.557,21905.0
2017-08-21 13:05:00,104.23,104.26,104.19,104.22,8150.0,87.557,87.5822,87.5234,87.5486,8150.0
2017-08-21 13:10:00,104.23,104.26,104.2,104.21,10395.0,87.557,87.5822,87.5318,87.5402,10395.0
2017-08-21 13:15:00,104.22,104.23,104.19,104.19,8116.0,87.5486,87.557,87.5234,87.5234,8116.0
2017-08-21 13:20:00,104.21,104.23,104.17,104.22,10259.0,87.5402,87.557,87.5066,87.5486,10259.0
2017-08-21 13:25:00,104.22,104.27,104.2,104.26,13888.0,87.5486,87.5906,87.5318,87.5822,13888.0
2017-08-21 13:30:00,104.25,104.26,104.18,104.18,21912.0,87.5738,87.5822,87.515,87.515,21912.0
2017-08-21 13:35:00,104.18,104.21,104.1,104.14,13072.0,87.515,87.5402,87.4478,87.4814,13072.0
2017-08-21 13:40:00,104.14,104.14,104.02,104.03,28620.0,87.4814,87.4814,87.3806,87.389,28620.0
2017-08-21 13:45:00,104.02,104.11,103.99,104.11,19269.0,87.3806,87.4562,87.3554,87.4562,19269.0
2017-08-21 13:50:00,104.12,104.16,104.08,104.08,13463.0,87.4646,87.4982,87.431,87.431,13463.0
2017-08-21 13:55:00,104.07,104.07,103.9,103.95,15534.0,87.4226,87.4226,87.2798,87.3218,15534.0
2017-08-21 14:00:00,103.95,104.03,103.94,103.99,11884.0,87.3218,87.389,87.3134,87.3554,11884.0
2017-08-21 14:05:00,103.98,104.04,103.95,103.96,27023.0,87.347,87.3974,87.3218,87.3302,27023.0
2017-08-21 14:10:00,103.96,104.0,103.91,103.94,8854.0,87.3302,87.3638,87.2882,87.3134,8854.0
2017-08-21 14:15:00,103.93,103.96,103.93,103.95,8899.0,87.305,87.3302,87.305,87.3218,8899.0
2017-08-21 14:20:00,103.94,103.95,103.86,103.89,14525.0,87.3134,87.3218,87.2462,87.2714,14525.0
2017-08-21 14:25:00,103.91,103.93,103.88,103.91,9529.0,87.2882,87.305,87.263,87.2882,9529.0
2017-08-21 14:30:00,103.91,103.97,103.9,103.9,13697.0,87.2882,87.3386,87.2798,87.2798,13697.0
2017-08-21 14:35:00,103.92,103.94,103.89,103.89,8711.0,87.2966,87.3134,87.2714,87.2714,8711.0
2017-08-21 14:40:00,103.89,103.92,103.86,103.92,9701.0,87.2714,87.2966,87.2462,87.2966,9701.0
2017-08-21 14:45:00,103.92,103.96,103.9,103.96,37585.0,87.2966,87.3302,87.2798,87.3302,37585.0
2017-08-21 14:50:00,103.96,104.06,103.94,104.04,16775.0,87.3302,87.4142,87.3134,87.3974,16775.0
2017-08-21 14:55:00,104.06,104.09,104.01,104.01,13348.0,87.4142,87.4394,87.3722,87.3722,13348.0
2017-08-21 15:00:00,104.01,104.02,103.94,104.02,17893.0,87.3722,87.3806,87.3134,87.3806,17893.0
2017-08-21 15:05:00,104.01,104.03,103.98,103.98,17845.0,87.3722,87.389,87.347,87.347,17845.0
2017-08-21 15:10:00,103.97,104.01,103.94,103.94,14480.0,87.3386,87.3722,87.3134,87.3134,14480.0
2017-08-21 15:15:00,103.94,104.1,103.94,104.1,23208.0,87.3134,87.4478,87.3134,87.4478,23208.0
2017-08-21 15:20:00,104.11,104.25,104.1,104.2,34097.0,87.4562,87.5738,87.4478,87.5318,34097.0
2017-08-21 15:25:00,104.22,104.23,104.16,104.22,27685.0,87.5486,87.557,87.4982,87.5486,27685.0
2017-08-21 15:30:00,104.22,104.31,104.21,104.29,30335.0,87.5486,87.6242,87.5402,87.6074,30335.0
2017-08-21 15:35:00,104.29,104.35,104.26,104.34,43704.0,87.6074,87.6578,87.5822,87.6494,43704.0
2017-08-21 15:40:00,104.34,104.38,104.29,104.38,42136.0,87.6494,87.683,87.6074,87.683,42136.0
2017-08-21 15:45:00,104.39,104.44,104.37,104.4,52235.0,87.6914,87.7334,87.6746,87.6998,52235.0
2017-08-21 15:50:00,104.4,104.45,104.37,104.44,63327.0,87.6998,87.7418,87.6746,87.7334,63327.0
2017-08-21 15:55:00,104.43,104.44,104.28,104.28,149563.0,87.725,87.7334,87.599,87.599,149563.0
2017-08-22 09:30:00,104.76,105.32,104.76,105.11,70343.0,88.0022,88.4726,88.0022,88.2962,70343.0
2017-08-22 09:35:00,105.1,105.1,104.92,105.1,14515.0,88.2878,88.2878,88.1366,88.2878,14515.0
2017-08-22 09:40:00,105.06,105.16,105.02,105.12,14812.0,88.2542,88.3382,88.2206,88.3046,14812.0
2017-08-22 09:45:00,105.13,105.34,105.12,105.31,26643.0,88.313,88.4894,88.3046,88.4642,26643.0
2017-08-22 09:50:00,105.28,105.44,105.24,105.43,22114.0,88.439,88.5735,88.4054,88.5651,22114.0
2017-08-22 09:55:00,105.44,105.48,105.3,105.32,26987.0,88.5735,88.6071,88.4558,88.4726,26987.0
2017-08-22 10:00:00,105.33,105.54,105.29,105.29,23392.0,88.481,88.6575,88.4474,88.4474,23392.0
2017-08-22 10:05:00,105.31,105.42,105.25,105.42,20833.0,88.4642,88.5566,88.4138,88.5566,20833.0
2017-08-22 10:10:00,105.42,105.47,105.28,105.45,23671.0,88.5566,88.5987,88.439,88.5819,23671.0
2017-08-22 10:15:00,105.45,105.48,105.23,105.31,22520.0,88.5819,88.6071,88.397,88.4642,22520.0
2017-08-22 10:20:00,105.28,105.44,105.28,105.41,18078.0,88.439,88.5735,88.439,88.5482,18078.0
2017-08-22 10:25:00,105.39,105.4,105.27,105.32,32328.0,88.5314,88.5398,88.4306,88.4726,32328.0
2017-08-22 10:30:00,105.33,105.35,105.28,105.31,16916.0,88.481,88.4978,88.439,88.4642,16916.0
2017-08-22 10:35:00,105.3,105.3,105.21,105.28,16509.0,88.4558,88.4558,88.3802,88.439,16509.0
2017-08-22 10:40:00,105.28,105.31,105.19,105.24,19544.0,88.439,88.4642,88.3634,88.4054,19544.0
2017-08-22 10:45:00,105.25,105.33,105.25,105.33,18965.0,88.4138,88.481,88.4138,88.481,18965.0
2017-08-22 10:50:00,105.34,105.48,105.33,105.48,26409.0,88.4894,88.6071,88.481,88.6071,26409.0
2017-08-22 10:55:00,105.45,105.52,105.44,105.5,42442.0,88.5819,88.6407,88.5735,88.6239,42442.0
2017-08-22 11:00:00,105.52,105.54,105.4,105.44,34589.0,88.6407,88.6575,88.5398,88.5735,34589.0
2017-08-22 11:05:00,105.44,105.53,105.43,105.53,30220.0,88.5735,88.6491,88.5651,88.6491,30220.0
2017-08-22 11:10:00,105.54,105.71,105.52,105.71,39297.0,88.6575,88.8003,88.6407,88.8003,39297.0
2017-08-22 11:15:00,105.72,105.76,105.65,105.66,39239.0,88.8087,88.8423,88.7499,88.7583,39239.0
2017-08-22 11:20:00,105.66,105.7,105.6,105.7,22336.0,88.7583,88.7919,88.7079,88.7919,22336.0
2017-08-22 11:25:00,105.7,105.74,105.64,105.7,19558.0,88.7919,88.8255,88.7415,88.7919,19558.0
2017-08-22 11:30:00,105.7,105.74,105.65,105.71,21863.0,88.7919,88.8255,88.7499,88.8003,21863.0
2017-08-22 11:35:00,105.72,105.77,105.69,105.74,31267.0,88.8087,88.8507,88.7835,88.8255,31267.0
2017-08-22 11:40:00,105.73,105.8,105.68,105.68,14204.0,88.8171,88.8759,88.7751,88.7751,14204.0
2017-08-22 11:45:00,105.7,105.84,105.69,105.82,10670.0,88.7919,88.9095,88.7835,88.8927,10670.0
2017-08-22 11:50:00,105.81,105.84,105.74,105.83,27942.0,88.8843,88.9095,88.8255,88.9011,27942.0
2017-08-22 11:55:00,105.83,105.86,105.73,105.74,17163.0,88.9011,88.9263,88.8171,88.8255,17163.0
2017-08-22 12:00:00,105.74,105.9,105.74,105.83,27375.0,88.8255,88.9599,88.8255,88.9011,27375.0
2017-08-22 12:05:00,105.83,105.86,105.78,105.79,18283.0,88.9011,88.9263,88.8591,88.8675,18283.0
2017-08-22 12:10:00,105.82,105.82,105.69,105.81,21063.0,88.8927,88.8927,88.7835,88.8843,21063.0
2017-08-22 12:15:00,105.8,105.8,105.68,105.71,22461.0,88.8759,88.8759,88.7751,88.8003,22461.0
2017-08-22 12:20:00,105.71,105.77,105.66,105.77,18579.0,88.8003,88.8507,88.7583,88.8507,18579.0
2017-08-22 12:25:00,105.77,105.85,105.7,105.82,28639.0,88.8507,88.9179,88.7919,88.8927,28639.0
2017-08-22 12:30:00,105.81,105.83,105.8,105.82,12529.0,88.8843,88.9011,88.8759,88.8927,12529.0
2017-08-22 12:35:00,105.83,105.87,105.83,105.84,16886.0,88.9011,88.9347,88.9011,88.9095,16886.0
2017-08-22 12:40:00,105.84,105.87,105.8,105.83,18181.0,88.9095,88.9347,88.8759,88.9011,18181.0
2017-08-22 12:45:00,105.83,105.89,105.81,105.88,16700.0,88.9011,88.9515,88.8843,88.9431,16700.0
2017-08-22 12:50:00,105.89,105.93,105.88,105.92,23032.0,88.9515,88.9851,88.9431,88.9767,23032.0
2017-08-22 12:55:00,105.93,105.97,105.91,105.96,21697.0,88.9851,89.0187,88.9683,89.0103,21697.0
2017-08-22 13:00:00,105.96,106.08,105.95,106.05,26757.0,89.0103,89.1111,89.0019,89.0859,26757.0
2017-08-22 13:05:00,106.05,106.05,106.02,106.03,17456.0,89.0859,89.0859,89.0607,89.0691,17456.0
2017-08-22 13:10:00,106.02,106.1,106.02,106.08,19177.0,89.0607,89.1279,89.0607,89.1111,19177.0
2017-08-22 13:15:00,106.08,106.08,106.04,106.05,18371.0,89.1111,89.1111,89.0775,89.0859,18371.0
2017-08-22 13:20:00,106.05,106.13,106.03,106.06,35122.0,89.0859,89.1531,89.0691,89.0943,35122.0
2017-08-22 13:25:00,106.04,106.05,106.0,106.02,15663.0,89.0775,89.0859,89.0439,89.0607,15663.0
2017-08-22 13:30:00,106.02,106.04,105.99,106.0,20640.0,89.0607,89.0775,89.0355,89.0439,20640.0
2017-08-22 13:35:00,106.0,106.06,105.99,106.04,16521.0,89.0439,89.0943,89.0355,89.0775,16521.0
2017-08-22 13:40:00,106.03,106.03,105.98,105.98,26256.0,89.0691,89.0691,89.0271,89.0271,26256.0
2017-08-22 13:45:00,105.95,105.95,105.85,105.89,24766.0,89.0019,89.0019,88.9179,88.9515,24766.0
2017-08-22 13:50:00,105.9,105.9,105.82,105.86,17068.0,88.9599,88.9599,88.8927,88.9263,17068.0
2017-08-22 13:55:00,105.85,105.89,105.8,105.84,34110.0,88.9179,88.9515,88.8759,88.9095,34110.0
2017-08-22 14:00:00,105.83,105.84,105.72,105.72,24360.0,88.9011,88.9095,88.8087,88.8087,24360.0
2017-08-22 14:05:00,105.73,105.76,105.66,105.75,22387.0,88.8171,88.8423,88.7583,88.8339,22387.0
2017-08-22 14:10:00,105.76,105.83,105.73,105.81,19247.0,88.8423,88.9011,88.8171,88.8843,19247.0
2017-08-22 14:15:00,105.82,106.0,105.82,105.99,40526.0,88.8927,89.0439,88.8927,89.0355,40526.0
2017-08-22 14:20:00,105.98,106.23,105.98,106.21,74105.0,89.0271,89.2371,89.0271,89.2203,74105.0
2017-08-22 14:25:00,106.21,106.21,106.06,106.09,26835.0,89.2203,89.2203,89.0943,89.1195,26835.0
2017-08-22 14:30:00,106.1,106.18,106.05,106.17,30351.0,89.1279,89.1951,89.0859,89.1867,30351.0
2017-08-22 14:35:00,106.18,106.25,106.14,106.23,24898.0,89.1951,89.2539,89.1615,89.2371,24898.0
2017-08-22 14:40:00,106.24,106.25,106.18,106.25,25852.0,89.2455,89.2539,89.1951,89.2539,25852.0
2017-08-22 14:45:00,106.25,106.25,106.16,106.17,24683.0,89.2539,89.2539,89.1783,89.1867,24683.0
2017-08-22 14:50:00,106.17,106.17,106.01,106.14,20123.0,89.1867,89.1867,89.0523,89.1615,20123.0
2017-08-22 14:55:00,106.15,106.17,106.0,106.0,28585.0,89.1699,89.1867,89.0439,89.0439,28585.0
2017-08-22 15:00:00,105.99,106.1,105.99,106.09,20627.0,89.0355,89.1279,89.0355,89.1195,20627.0
2017-08-22 15:05:00,106.09,106.21,106.08,106.21,41328.0,89.1195,89.2203,89.1111,89.2203,41328.0
2017-08-22 15:10:00,106.2,106.23,106.16,106.22,39292.0,89.2119,89.2371,89.1783,89.2287,39292.0
2017-08-22 15:15:00,106.22,106.27,106.18,106.21,49695.0,89.2287,89.2707,89.1951,89.2203,49695.0
2017-08-22 15:20:00,106.22,106.32,106.19,106.25,45617.0,89.2287,89.3127,89.2035,89.2539,45617.0
2017-08-22 15:25:00,106.26,106.36,106.25,106.34,48762.0,89.2623,89.3463,89.2539,89.3295,48762.0
2017-08-22 15:30:00,106.34,106.45,106.34,106.38,65805.0,89.3295,89.4219,89.3295,89.3631,65805.0
2017-08-22 15:35:00,106.39,106.39,106.27,106.28,48784.0,89.3715,89.3715,89.2707,89.2791,48784.0
2017-08-22 15:40:00,106.26,106.3,106.22,106.25,63489.0,89.2623,89.2959,89.2287,89.2539,63489.0
2017-08-22 15:45:00,106.24,106.35,106.2,106.2,58018.0,89.2455,89.3379,89.2119,89.2119,58018.0
2017-08-22 15:50:00,106.21,106.23,106.09,106.1,92788.0,89.2203,89.2371,89.1195,89.1279,92788.0
2017-08-22 15:55:00,106.09,106.26,106.09,106.21,160262.0,89.1195,89.2623,89.1195,89.2203,160262.0
2017-08-23 09:30:00,105.78,105.98,105.4,105.57,62438.0,88.8591,89.0271,88.5398,88.6827,62438.0
2017-08-23 09:35:00,105.6,106.18,105.6,106.0,45847.0,88.7079,89.1951,88.7079,89.0439,45847.0
2017-08-23 09:40:00,105.98,106.27,105.95,105.99,53268.0,89.0271,89.2707,89.0019,89.0355,53268.0
2017-08-23 09:45:00,105.94,106.04,105.81,105.84,42782.0,88.9935,89.0775,88.8843,88.9095,42782.0
2017-08-23 09:50:00,105.8,105.9,105.61,105.87,42151.0,88.8759,88.9599,88.7163,88.9347,42151.0
2017-08-23 09:55:00,105.87,106.01,105.84,105.98,38051.0,88.9347,89.0523,88.9095,89.0271,38051.0
2017-08-23 10:00:00,106.0,106.17,105.82,106.02,45765.0,89.0439,89.1867,88.8927,89.0607,45765.0
2017-08-23 10:05:00,106.0,106.04,105.64,105.79,30433.0,89.0439,89.0775,88.7415,88.8675,30433.0
2017-08-23 10:10:00,105.78,106.03,105.78,105.98,70146.0,88.8591,89.0691,88.8591,89.0271,70146.0
2017-08-23 10:15:00,105.98,106.33,105.93,106.24,42039.0,89.0271,89.3211,88.9851,89.2455,42039.0
2017-08-23 10:20:00,106.29,106.38,106.26,106.27,19479.0,89.2875,89.3631,89.2623,89.2707,19479.0
2017-08-23 10:25:00,106.24,106.25,106.13,106.24,20340.0,89.2455,89.2539,89.1531,89.2455,20340.0
2017-08-23 10:30:00,106.27,106.28,106.05,106.06,22732.0,89.2707,89.2791,89.0859,89.0943,22732.0
2017-08-23 10:35:00,106.08,106.08,105.77,105.85,30035.0,89.1111,89.1111,88.8507,88.9179,30035.0
2017-08-23 10:40:00,105.82,105.94,105.82,105.94,22875.0,88.8927,88.9935,88.8927,88.9935,22875.0
2017-08-23 10:45:00,105.94,105.99,105.88,105.9,16716.0,88.9935,89.0355,88.9431,88.9599,16716.0
2017-08-23 10:50:00,105.89,105.91,105.82,105.88,47324.0,88.9515,88.9683,88.8927,88.9431,47324.0
2017-08-23 10:55:00,105.88,105.88,105.61,105.61,23795.0,88.9431,88.9431,88.7163,88.7163,23795.0
2017-08-23 11:00:00,105.64,105.67,105.57,105.61,32514.0,88.7415,88.7667,88.6827,88.7163,32514.0
2017-08-23 11:05:00,105.61,105.62,105.33,105.34,40019.0,88.7163,88.7247,88.481,88.4894,40019.0
2017-08-23 11:10:00,105.34,105.4,105.29,105.35,39678.0,88.4894,88.5398,88.4474,88.4978,39678.0
2017-08-23 11:15:00,105.33,105.35,105.23,105.33,29397.0,88.481,88.4978,88.397,88.481,29397.0
2017-08-23 11:20:00,105.34,105.49,105.33,105.42,19895.0,88.4894,88.6155,88.481,88.5566,19895.0
2017-08-23 11:25:00,105.43,105.5,105.35,105.49,21357.0,88.5651,88.6239,88.4978,88.6155,21357.0
2017-08-23 11:30:00,105.5,105.5,105.38,105.38,21282.0,88.6239,88.6239,88.523,88.523,21282.0
2017-08-23 11:35:00,105.38,105.43,105.31,105.42,19843.0,88.523,88.5651,88.4642,88.5566,19843.0
2017-08-23 11:40:00,105.41,105.45,105.36,105.39,55658.0,88.5482,88.5819,88.5062,88.5314,55658.0
2017-08-23 11:45:00,105.4,105.47,105.39,105.42,15921.0,88.5398,88.5987,88.5314,88.5566,15921.0
2017-08-23 11:50:00,105.43,105.43,105.33,105.39,9119.0,88.5651,88.5651,88.481,88.5314,9119.0
2017-08-23 11:55:00,105.39,105.42,105.37,105.38,11158.0,88.5314,88.5566,88.5146,88.523,11158.0
2017-08-23 12:00:00,105.39,105.41,105.18,105.22,20532.0,88.5314,88.5482,88.355,88.3886,20532.0
2017-08-23 12:05:00,105.23,105.31,105.23,105.28,9366.0,88.397,88.4642,88.397,88.439,9366.0
2017-08-23 12:10:00,105.27,105.37,105.23,105.37,13028.0,88.4306,88.5146,88.397,88.5146,13028.0
2017-08-23 12:15:00,105.34,105.4,105.32,105.32,12735.0,88.4894,88.5398,88.4726,88.4726,12735.0
2017-08-23 12:20:00,105.33,105.36,105.23,105.29,15205.0,88.481,88.5062,88.397,88.4474,15205.0
2017-08-23 12:25:00,105.29,105.29,105.24,105.28,10079.0,88.4474,88.4474,88.4054,88.439,10079.0
2017-08-23 12:30:00,105.28,105.35,105.26,105.34,10602.0,88.439,88.4978,88.4222,88.4894,10602.0
2017-08-23 12:35:00,105.35,105.38,105.24,105.36,40798.0,88.4978,88.523,88.4054,88.5062,40798.0
2017-08-23 12:40:00,105.37,105.39,105.25,105.31,31017.0,88.5146,88.5314,88.4138,88.4642,31017.0
2017-08-23 12:45:00,105.31,105.33,105.27,105.28,29334.0,88.4642,88.481,88.4306,88.439,29334.0
2017-08-23 12:50:00,105.27,105.3,105.27,105.28,13518.0,88.4306,88.4558,88.4306,88.439,13518.0
2017-08-23 12:55:00,105.27,105.27,105.22,105.24,13450.0,88.4306,88.4306,88.3886,88.4054,13450.0
2017-08-23 13:00:00,105.24,105.26,105.21,105.22,15886.0,88.4054,88.4222,88.3802,88.3886,15886.0
2017-08-23 13:05:00,105.22,105.23,105.12,105.12,23404.0,88.3886,88.397,88.3046,88.3046,23404.0
2017-08-23 13:10:00,105.12,105.14,105.1,105.11,9426.0,88.3046,88.3214,88.2878,88.2962,9426.0
2017-08-23 13:15:00,105.11,105.11,105.0,105.04,14906.0,88.2962,88.2962,88.2038,88.2374,14906.0
2017-08-23 13:20:00,105.05,105.06,104.99,105.02,15875.0,88.2458,88.2542,88.1954,88.2206,15875.0
2017-08-23 13:25:00,105.03,105.06,105.0,105.02,10379.0,88.229,88.2542,88.2038,88.2206,10379.0
2017-08-23 13:30:00,105.02,105.02,104.99,105.02,10452.0,88.2206,88.2206,88.1954,88.2206,10452.0
2017-08-23 13:35:00,105.01,105.03,104.99,104.99,6711.0,88.2122,88.229,88.1954,88.1954,6711.0
2017-08-23 13:40:00,104.99,105.05,104.99,105.03,13587.0,88.1954,88.2458,88.1954,88.229,13587.0
2017-08-23 13:45:00,105.03,105.04,104.98,104.99,22879.0,88.229,88.2374,88.187,88.1954,22879.0
2017-08-23 13:50:00,104.99,104.99,104.93,104.93,27175.0,88.1954,88.1954,88.145,88.145,27175.0
2017-08-23 13:55:00,104.93,105.03,104.91,105.03,40508.0,88.145,88.229,88.1282,88.229,40508.0
2017-08-23 14:00:00,105.03,105.07,105.02,105.02,24615.0,88.229,88.2626,88.2206,88.2206,24615.0
2017-08-23 14:05:00,105.01,105.06,104.95,105.06,43364.0,88.2122,88.2542,88.1618,88.2542,43364.0
2017-08-23 14:10:00,105.08,105.19,105.08,105.18,26203.0,88.271,88.3634,88.271,88.355,26203.0
2017-08-23 14:15:00,105.18,105.25,105.17,105.25,9139.0,88.355,88.4138,88.3466,88.4138,9139.0
2017-08-23 14:20:00,105.25,105.25,105.14,105.14,20163.0,88.4138,88.4138,88.3214,88.3214,20163.0
2017-08-23 14:25:00,105.13,105.13,105.01,105.06,13944.0,88.313,88.313,88.2122,88.2542,13944.0
2017-08-23 14:30:00,105.07,105.16,105.07,105.15,17205.0,88.2626,88.3382,88.2626,88.3298,17205.0
2017-08-23 14:35:00,105.16,105.23,105.15,105.23,18157.0,88.3382,88.397,88.3298,88.397,18157.0
2017-08-23 14:40:00,105.22,105.24,105.16,105.17,17768.0,88.3886,88.4054,88.3382,88.3466,17768.0
2017-08-23 14:45:00,105.17,105.22,105.17,105.2,11416.0,88.3466,88.3886,88.3466,88.3718,11416.0
2017-08-23 14:50:00,105.19,105.25,105.17,105.21,12494.0,88.3634,88.4138,88.3466,88.3802,12494.0
2017-08-23 14:55:00,105.22,105.3,105.18,105.27,21444.0,88.3886,88.4558,88.355,88.4306,21444.0
2017-08-23 15:00:00,105.25,105.32,105.24,105.31,17907.0,88.4138,88.4726,88.4054,88.4642,17907.0
2017-08-23 15:05:00,105.3,105.31,105.21,105.21,20723.0,88.4558,88.4642,88.3802,88.3802,20723.0
2017-08-23 15:10:00,105.2,105.31,105.2,105.29,11373.0,88.3718,88.4642,88.3718,88.4474,11373.0
2017-08-23 15:15:00,105.3,105.31,105.27,105.3,15022.0,88.4558,88.4642,88.4306,88.4558,15022.0
2017-08-23 15:20:00,105.3,105.32,105.27,105.29,14996.0,88.4558,88.4726,88.4306,88.4474,14996.0
2017-08-23 15:25:00,105.29,105.34,105.17,105.17,23111.0,88.4474,88.4894,88.3466,88.3466,23111.0
2017-08-23 15:30:00,105.17,105.34,105.17,105.3,38544.0,88.3466,88.4894,88.3466,88.4558,38544.0
2017-08-23 15:35:00,105.31,105.34,105.29,105.31,86776.0,88.4642,88.4894,88.4474,88.4642,86776.0
2017-08-23 15:40:00,105.31,105.43,105.3,105.37,146107.0,88.4642,88.5651,88.4558,88.5146,146107.0
2017-08-23 15:45:00,105.37,105.37,105.19,105.2,42945.0,88.5146,88.5146,88.3634,88.3718,42945.0
2017-08-23 15:50:00,105.19,105.2,105.13,105.18,57227.0,88.3634,88.3718,88.313,88.355,57227.0
2017-08-23 15:55:00,105.19,105.22,105.05,105.05,125284.0,88.3634,88.3886,88.2458,88.2458,125284.0
2017-08-24 09:30:00,105.39,105.5,105.29,105.34,70302.0,88.5314,88.6239,88.4474,88.4894,70302.0
2017-08-24 09:35:00,105.34,105.41,105.3,105.4,28222.0,88.4894,88.5482,88.4558,88.5398,28222.0
2017-08-24 09:40:00,105.38,105.43,105.28,105.3,29467.0,88.523,88.5651,88.439,88.4558,29467.0
2017-08-24 09:45:00,105.31,105.35,105.21,105.21,17351.0,88.4642,88.4978,88.3802,88.3802,17351.0
2017-08-24 09:50:00,105.13,105.25,105.05,105.25,27530.0,88.313,88.4138,88.2458,88.4138,27530.0
2017-08-24 09:55:00,105.26,105.38,105.2,105.24,14416.0,88.4222,88.523,88.3718,88.4054,14416.0
2017-08-24 10:00:00,105.28,105.3,105.1,105.2,28257.0,88.439,88.4558,88.2878,88.3718,28257.0
2017-08-24 10:05:00,105.2,105.21,104.99,105.05,55112.0,88.3718,88.3802,88.1954,88.2458,55112.0
2017-08-24 10:10:00,105.06,105.27,105.03,105.14,74470.0,88.2542,88.4306,88.229,88.3214,74470.0
2017-08-24 10:15:00,105.14,105.18,105.03,105.16,37754.0,88.3214,88.355,88.229,88.3382,37754.0
2017-08-24 10:20:00,105.16,105.3,105.14,105.16,41399.0,88.3382,88.4558,88.3214,88.3382,41399.0
2017-08-24 10:25:00,105.17,105.22,105.12,105.18,26534.0,88.3466,88.3886,88.3046,88.355,26534.0
2017-08-24 10:30:00,105.2,105.27,105.19,105.22,91502.0,88.3718,88.4306,88.3634,88.3886,91502.0
2017-08-24 10:35:00,105.24,105.28,105.2,105.23,55807.0,88.4054,88.439,88.3718,88.397,55807.0
2017-08-24 10:40:00,105.23,105.28,105.22,105.26,19861.0,88.397,88.439,88.3886,88.4222,19861.0
2017-08-24 10:45:00,105.27,105.28,105.11,105.13,26186.0,88.4306,88.439,88.2962,88.313,26186.0
2017-08-24 10:50:00,105.12,105.15,105.1,105.15,8886.0,88.3046,88.3298,88.2878,88.3298,8886.0
2017-08-24 10:55:00,105.13,105.26,105.13,105.16,19066.0,88.313,88.4222,88.313,88.3382,19066.0
2017-08-24 11:00:00,105.14,105.14,104.99,105.1,11976.0,88.3214,88.3214,88.1954,88.2878,11976.0
2017-08-24 11:05:00,105.08,105.12,105.01,105.06,12396.0,88.271,88.3046,88.2122,88.2542,12396.0
2017-08-24 11:10:00,105.06,105.11,104.85,104.85,16784.0,88.2542,88.2962,88.0778,88.0778,16784.0
2017-08-24 11:15:00,104.85,104.99,104.72,104.92,50258.0,88.0778,88.1954,87.9686,88.1366,50258.0
2017-08-24 11:20:00,104.91,104.98,104.84,104.95,18563.0,88.1282,88.187,88.0694,88.1618,18563.0
2017-08-24 11:25:00,104.93,104.98,104.77,104.86,30210.0,88.145,88.187,88.0106,88.0862,30210.0
2017-08-24 11:30:00,104.85,104.89,104.78,104.79,16841.0,88.0778,88.1114,88.019,88.0274,16841.0
2017-08-24 11:35:00,104.77,104.96,104.74,104.89,12846.0,88.0106,88.1702,87.9854,88.1114,12846.0
2017-08-24 11:40:00,104.88,105.04,104.84,105.0,18615.0,88.103,88.2374,88.0694,88.2038,18615.0
2017-08-24 11:45:00,105.01,105.07,104.96,105.05,18899.0,88.2122,88.2626,88.1702,88.2458,18899.0
2017-08-24 11:50:00,105.06,105.12,105.03,105.1,8296.0,88.2542,88.3046,88.229,88.2878,8296.0
2017-08-24 11:55:00,105.09,105.24,105.03,105.23,17969.0,88.2794,88.4054,88.229,88.397,17969.0
2017-08-24 12:00:00,105.24,105.31,105.16,105.26,41631.0,88.4054,88.4642,88.3382,88.4222,41631.0
2017-08-24 12:05:00,105.27,105.31,105.25,105.26,62870.0,88.4306,88.4642,88.4138,88.4222,62870.0
2017-08-24 12:10:00,105.25,105.3,105.15,105.15,10409.0,88.4138,88.4558,88.3298,88.3298,10409.0
2017-08-24 12:15:00,105.16,105.16,105.04,105.11,11377.0,88.3382,88.3382,88.2374,88.2962,11377.0
2017-08-24 12:20:00,105.1,105.18,105.08,105.16,17890.0,88.2878,88.355,88.271,88.3382,17890.0
2017-08-24 12:25:00,105.16,105.22,105.15,105.2,8834.0,88.3382,88.3886,88.3298,88.3718,8834.0
2017-08-24 12:30:00,105.18,105.31,105.18,105.24,13710.0,88.355,88.4642,88.355,88.4054,13710.0
2017-08-24 12:35:00,105.22,105.23,105.16,105.23,8517.0,88.3886,88.397,88.3382,88.397,8517.0
2017-08-24 12:40:00,105.23,105.24,105.13,105.13,39984.0,88.397,88.4054,88.313,88.313,39984.0
2017-08-24 12:45:00,105.13,105.19,105.1,105.19,22343.0,88.313,88.3634,88.2878,88.3634,22343.0
2017-08-24 12:50:00,105.19,105.2,105.15,105.15,15094.0,88.3634,88.3718,88.3298,88.3298,15094.0
2017-08-24 12:55:00,105.15,105.18,105.12,105.15,12259.0,88.3298,88.355,88.3046,88.3298,12259.0
2017-08-24 13:00:00,105.14,105.16,105.1,105.15,11620.0,88.3214,88.3382,88.2878,88.3298,11620.0
2017-08-24 13:05:00,105.16,105.17,105.11,105.12,15042.0,88.3382,88.3466,88.2962,88.3046,15042.0
2017-08-24 13:10:00,105.12,105.27,105.1,105.21,41317.0,88.3046,88.4306,88.2878,88.3802,41317.0
2017-08-24 13:15:00,105.19,105.48,105.19,105.45,80594.0,88.3634,88.6071,88.3634,88.5819,80594.0
2017-08-24 13:20:00,105.45,105.45,105.31,105.31,13948.0,88.5819,88.5819,88.4642,88.4642,13948.0
2017-08-24 13:25:00,105.32,105.34,105.18,105.18,13481.0,88.4726,88.4894,88.355,88.355,13481.0
2017-08-24 13:30:00,105.17,105.25,105.15,105.18,21552.0,88.3466,88.4138,88.3298,88.355,21552.0
2017-08-24 13:35:00,105.17,105.17,105.14,105.16,12428.0,88.3466,88.3466,88.3214,88.3382,12428.0
2017-08-24 13:40:00,105.15,105.16,105.07,105.1,9720.0,88.3298,88.3382,88.2626,88.2878,9720.0
2017-08-24 13:45:00,105.07,105.1,105.01,105.09,11358.0,88.2626,88.2878,88.2122,88.2794,11358.0
2017-08-24 13:50:00,105.1,105.1,104.99,105.0,14110.0,88.2878,88.2878,88.1954,88.2038,14110.0
2017-08-24 13:55:00,104.99,105.05,104.95,104.98,19553.0,88.1954,88.2458,88.1618,88.187,19553.0
2017-08-24 14:00:00,104.96,105.03,104.96,105.02,11302.0,88.1702,88.229,88.1702,88.2206,11302.0
2017-08-24 14:05:00,105.02,105.02,104.9,104.99,16844.0,88.2206,88.2206,88.1198,88.1954,16844.0
2017-08-24 14:10:00,105.0,105.0,104.83,104.87,14953.0,88.2038,88.2038,88.061,88.0946,14953.0
2017-08-24 14:15:00,104.88,105.04,104.87,105.04,19612.0,88.103,88.2374,88.0946,88.2374,19612.0
2017-08-24 14:20:00,105.04,105.05,104.97,104.99,24703.0,88.2374,88.2458,88.1786,88.1954,24703.0
2017-08-24 14:25:00,104.99,105.05,104.97,105.01,22808.0,88.1954,88.2458,88.1786,88.2122,22808.0
2017-08-24 14:30:00,104.99,105.06,104.98,105.0,12812.0,88.1954,88.2542,88.187,88.2038,12812.0
2017-08-24 14:35:00,105.0,105.04,104.95,104.95,15804.0,88.2038,88.2374,88.1618,88.1618,15804.0
2017-08-24 14:40:00,104.95,104.95,104.83,104.87,21238.0,88.1618,88.1618,88.061,88.0946,21238.0
2017-08-24 14:45:00,104.88,104.88,104.7,104.73,28358.0,88.103,88.103,87.9518,87.977,28358.0
2017-08-24 14:50:00,104.74,104.87,104.74,104.84,14749.0,87.9854,88.0946,87.9854,88.0694,14749.0
2017-08-24 14:55:00,104.83,104.86,104.81,104.85,12332.0,88.061,88.0862,88.0442,88.0778,12332.0
2017-08-24 15:00:00,104.83,104.87,104.76,104.8,35352.0,88.061,88.0946,88.0022,88.0358,35352.0
2017-08-24 15:05:00,104.79,104.79,104.73,104.75,13807.0,88.0274,88.0274,87.977,87.9938,13807.0
2017-08-24 15:10:00,104.75,104.77,104.72,104.73,17438.0,87.9938,88.0106,87.9686,87.977,17438.0
2017-08-24 15:15:00,104.73,104.86,104.71,104.86,21745.0,87.977,88.0862,87.9602,88.0862,21745.0
2017-08-24 15:20:00,104.86,104.92,104.81,104.9,24206.0,88.0862,88.1366,88.0442,88.1198,24206.0
2017-08-24 15:25:00,104.9,104.91,104.82,104.83,20407.0,88.1198,88.1282,88.0526,88.061,20407.0
2017-08-24 15:30:00,104.84,104.85,104.77,104.77,21892.0,88.0694,88.0778,88.0106,88.0106,21892.0
2017-08-24 15:35:00,104.78,104.84,104.7,104.84,39163.0,88.019,88.0694,87.9518,88.0694,39163.0
2017-08-24 15:40:00,104.84,104.89,104.71,104.71,45765.0,88.0694,88.1114,87.9602,87.9602,45765.0
2017-08-24 15:45:00,104.71,104.73,104.47,104.48,79004.0,87.9602,87.977,87.7586,87.767,79004.0
2017-08-24 15:50:00,104.48,104.55,104.43,104.49,83502.0,87.767,87.8258,87.725,87.7754,83502.0
2017-08-24 15:55:00,104.5,104.57,104.43,104.55,176073.0,87.7838,87.8426,87.725,87.8258,176073.0
2017-08-25 09:30:00,105.3,105.94,105.3,105.57,46770.0,88.4558,88.9935,88.4558,88.6827,46770.0
2017-08-25 09:35:00,105.63,105.63,105.3,105.4,30910.0,88.7331,88.7331,88.4558,88.5398,30910.0
2017-08-25 09:40:00,105.43,105.63,105.42,105.49,22721.0,88.5651,88.7331,88.5566,88.6155,22721.0
2017-08-25 09:45:00,105.49,105.57,105.43,105.51,31862.0,88.6155,88.6827,88.5651,88.6323,31862.0
2017-08-25 09:50:00,105.53,105.85,105.5,105.8,19210.0,88.6491,88.9179,88.6239,88.8759,19210.0
2017-08-25 09:55:00,105.86,105.88,105.75,105.81,15468.0,88.9263,88.9431,88.8339,88.8843,15468.0
2017-08-25 10:00:00,105.83,106.05,105.74,105.74,41726.0,88.9011,89.0859,88.8255,88.8255,41726.0
2017-08-25 10:05:00,105.75,105.92,105.74,105.84,11617.0,88.8339,88.9767,88.8255,88.9095,11617.0
2017-08-25 10:10:00,105.83,105.99,105.75,105.95,17235.0,88.9011,89.0355,88.8339,89.0019,17235.0
2017-08-25 10:15:00,105.95,106.16,105.94,106.08,17725.0,89.0019,89.1783,88.9935,89.1111,17725.0
2017-08-25 10:20:00,106.14,106.25,106.14,106.21,14356.0,89.1615,89.2539,89.1615,89.2203,14356.0
2017-08-25 10:25:00,106.2,106.2,105.98,105.98,26422.0,89.2119,89.2119,89.0271,89.0271,26422.0
2017-08-25 10:30:00,105.98,106.06,105.93,105.94,21616.0,89.0271,89.0943,88.9851,88.9935,21616.0
2017-08-25 10:35:00,105.93,106.02,105.93,106.01,20015.0,88.9851,89.0607,88.9851,89.0523,20015.0
2017-08-25 10:40:00,106.02,106.02,105.86,105.88,18087.0,89.0607,89.0607,88.9263,88.9431,18087.0
2017-08-25 10:45:00,105.88,105.88,105.69,105.69,22443.0,88.9431,88.9431,88.7835,88.7835,22443.0
2017-08-25 10:50:00,105.68,105.8,105.67,105.75,18921.0,88.7751,88.8759,88.7667,88.8339,18921.0
2017-08-25 10:55:00,105.75,105.76,105.68,105.68,25842.0,88.8339,88.8423,88.7751,88.7751,25842.0
2017-08-25 11:00:00,105.67,105.69,105.52,105.59,13258.0,88.7667,88.7835,88.6407,88.6995,13258.0
2017-08-25 11:05:00,105.59,105.62,105.5,105.52,20893.0,88.6995,88.7247,88.6239,88.6407,20893.0
2017-08-25 11:10:00,105.53,105.64,105.52,105.6,20562.0,88.6491,88.7415,88.6407,88.7079,20562.0
2017-08-25 11:15:00,105.58,105.7,105.53,105.68,18918.0,88.6911,88.7919,88.6491,88.7751,18918.0
2017-08-25 11:20:00,105.69,105.73,105.61,105.62,16759.0,88.7835,88.8171,88.7163,88.7247,16759.0
2017-08-25 11:25:00,105.6,105.63,105.57,105.59,5252.0,88.7079,88.7331,88.6827,88.6995,5252.0
2017-08-25 11:30:00,105.59,105.59,105.38,105.44,21145.0,88.6995,88.6995,88.523,88.5735,21145.0
2017-08-25 11:35:00,105.46,105.53,105.46,105.48,23815.0,88.5903,88.6491,88.5903,88.6071,23815.0
2017-08-25 11:40:00,105.46,105.57,105.45,105.51,21981.0,88.5903,88.6827,88.5819,88.6323,21981.0
2017-08-25 11:45:00,105.51,105.52,105.47,105.49,19596.0,88.6323,88.6407,88.5987,88.6155,19596.0
2017-08-25 11:50:00,105.5,105.5,105.44,105.48,14315.0,88.6239,88.6239,88.5735,88.6071,14315.0
2017-08-25 11:55:00,105.47,105.5,105.42,105.5,19726.0,88.5987,88.6239,88.5566,88.6239,19726.0
2017-08-25 12:00:00,105.48,105.51,105.46,105.51,12635.0,88.6071,88.6323,88.5903,88.6323,12635.0
2017-08-25 12:05:00,105.5,105.52,105.44,105.47,13122.0,88.6239,88.6407,88.5735,88.5987,13122.0
2017-08-25 12:10:00,105.48,105.65,105.48,105.64,20128.0,88.6071,88.7499,88.6071,88.7415,20128.0
2017-08-25 12:15:00,105.65,105.67,105.57,105.6,19133.0,88.7499,88.7667,88.6827,88.7079,19133.0
2017-08-25 12:20:00,105.6,105.66,105.6,105.64,38996.0,88.7079,88.7583,88.7079,88.7415,38996.0
2017-08-25 12:25:00,105.64,105.66,105.58,105.65,17153.0,88.7415,88.7583,88.6911,88.7499,17153.0
2017-08-25 12:30:00,105.64,105.66,105.62,105.64,6450.0,88.7415,88.7583,88.7247,88.7415,6450.0
2017-08-25 12:35:00,105.65,105.67,105.57,105.65,18334.0,88.7499,88.7667,88.6827,88.7499,18334.0
2017-08-25 12:40:00,105.68,105.69,105.61,105.62,10065.0,88.7751,88.7835,88.7163,88.7247,10065.0
2017-08-25 12:45:00,105.62,105.7,105.62,105.7,5895.0,88.7247,88.7919,88.7247,88.7919,5895.0
2017-08-25 12:50:00,105.72,105.74,105.7,105.72,2900.0,88.8087,88.8255,88.7919,88.8087,2900.0
2017-08-25 12:55:00,105.74,105.77,105.7,105.77,6893.0,88.8255,88.8507,88.7919,88.8507,6893.0
2017-08-25 13:00:00,105.79,105.81,105.77,105.79,13158.0,88.8675,88.8843,88.8507,88.8675,13158.0
2017-08-25 13:05:00,105.78,105.82,105.78,105.82,11474.0,88.8591,88.8927,88.8591,88.8927,11474.0
2017-08-25 13:10:00,105.84,105.87,105.81,105.86,10858.0,88.9095,88.9347,88.8843,88.9263,10858.0
2017-08-25 13:15:00,105.84,105.91,105.81,105.82,12357.0,88.9095,88.9683,88.8843,88.8927,12357.0
2017-08-25 13:20:00,105.81,105.81,105.69,105.74,19176.0,88.8843,88.8843,88.7835,88.8255,19176.0
2017-08-25 13:25:00,105.75,105.79,105.75,105.78,6933.0,88.8339,88.8675,88.8339,88.8591,6933.0
2017-08-25 13:30:00,105.79,105.82,105.75,105.75,21012.0,88.8675,88.8927,88.8339,88.8339,21012.0
2017-08-25 13:35:00,105.74,105.76,105.69,105.71,11440.0,88.8255,88.8423,88.7835,88.8003,11440.0
2017-08-25 13:40:00,105.7,105.74,105.7,105.74,4800.0,88.7919,88.8255,88.7919,88.8255,4800.0
2017-08-25 13:45:00,105.72,105.76,105.7,105.74,12700.0,88.8087,88.8423,88.7919,88.8255,12700.0
2017-08-25 13:50:00,105.73,105.81,105.71,105.75,26022.0,88.8171,88.8843,88.8003,88.8339,26022.0
2017-08-25 13:55:00,105.74,105.75,105.69,105.73,16883.0,88.8255,88.8339,88.7835,88.8171,16883.0
2017-08-25 14:00:00,105.73,105.81,105.72,105.8,16039.0,88.8171,88.8843,88.8087,88.8759,16039.0
2017-08-25 14:05:00,105.8,105.81,105.76,105.78,13655.0,88.8759,88.8843,88.8423,88.8591,13655.0
2017-08-25 14:10:00,105.78,105.81,105.78,105.8,17238.0,88.8591,88.8843,88.8591,88.8759,17238.0
2017-08-25 14:15:00,105.79,105.88,105.79,105.88,13769.0,88.8675,88.9431,88.8675,88.9431,13769.0
2017-08-25 14:20:00,105.87,105.89,105.8,105.81,30845.0,88.9347,88.9515,88.8759,88.8843,30845.0
2017-08-25 14:25:00,105.8,105.81,105.72,105.73,13588.0,88.8759,88.8843,88.8087,88.8171,13588.0
2017-08-25 14:30:00,105.72,105.72,105.63,105.68,12594.0,88.8087,88.8087,88.7331,88.7751,12594.0
2017-08-25 14:35:00,105.64,105.66,105.6,105.64,14268.0,88.7415,88.7583,88.7079,88.7415,14268.0
2017-08-25 14:40:00,105.64,105.73,105.64,105.72,12932.0,88.7415,88.8171,88.7415,88.8087,12932.0
2017-08-25 14:45:00,105.73,105.74,105.71,105.72,9229.0,88.8171,88.8255,88.8003,88.8087,9229.0
2017-08-25 14:50:00,105.72,105.78,105.72,105.77,12546.0,88.8087,88.8591,88.8087,88.8507,12546.0
2017-08-25 14:55:00,105.77,105.77,105.66,105.68,22051.0,88.8507,88.8507,88.7583,88.7751,22051.0
2017-08-25 15:00:00,105.68,105.71,105.58,105.6,21396.0,88.7751,88.8003,88.6911,88.7079,21396.0
2017-08-25 15:05:00,105.61,105.63,105.56,105.62,25255.0,88.7163,88.7331,88.6743,88.7247,25255.0
2017-08-25 15:10:00,105.61,105.76,105.61,105.7,18425.0,88.7163,88.8423,88.7163,88.7919,18425.0
2017-08-25 15:15:00,105.69,105.75,105.63,105.65,21274.0,88.7835,88.8339,88.7331,88.7499,21274.0
2017-08-25 15:20:00,105.66,105.69,105.58,105.58,23062.0,88.7583,88.7835,88.6911,88.6911,23062.0
2017-08-25 15:25:00,105.58,105.61,105.57,105.6,17160.0,88.6911,88.7163,88.6827,88.7079,17160.0
2017-08-25 15:30:00,105.59,105.59,105.41,105.43,30691.0,88.6995,88.6995,88.5482,88.5651,30691.0
2017-08-25 15:35:00,105.43,105.43,105.34,105.35,36494.0,88.5651,88.5651,88.4894,88.4978,36494.0
2017-08-25 15:40:00,105.34,105.49,105.33,105.37,44884.0,88.4894,88.6155,88.481,88.5146,44884.0
2017-08-25 15:45:00,105.37,105.37,105.28,105.3,85927.0,88.5146,88.5146,88.439,88.4558,85927.0
2017-08-25 15:50:00,105.3,105.31,105.23,105.26,58253.0,88.4558,88.4642,88.397,88.4222,58253.0
2017-08-25 15:55:00,105.26,105.28,105.13,105.26,116048.0,88.4222,88.439,88.313,88.4222,116048.0
2017-08-28 09:30:00,105.4,105.65,105.33,105.46,39747.0,88.5398,88.7499,88.481,88.5903,39747.0
2017-08-28 09:35:00,105.47,105.56,105.26,105.26,15294.0,88.5987,88.6743,88.4222,88.4222,15294.0
2017-08-28 09:40:00,105.26,105.3,105.12,105.15,13152.0,88.4222,88.4558,88.3046,88.3298,13152.0
2017-08-28 09:45:00,105.15,105.17,104.77,104.81,44531.0,88.3298,88.3466,88.0106,88.0442,44531.0
2017-08-28 09:50:00,104.84,104.85,104.68,104.73,22449.0,88.0694,88.0778,87.935,87.977,22449.0
2017-08-28 09:55:00,104.71,104.88,104.69,104.84,14434.0,87.9602,88.103,87.9434,88.0694,14434.0
2017-08-28 10:00:00,104.84,104.88,104.7,104.71,11781.0,88.0694,88.103,87.9518,87.9602,11781.0
2017-08-28 10:05:00,104.72,104.77,104.68,104.72,18147.0,87.9686,88.0106,87.935,87.9686,18147.0
2017-08-28 10:10:00,104.73,104.9,104.72,104.78,14321.0,87.977,88.1198,87.9686,88.019,14321.0
2017-08-28 10:15:00,104.79,104.96,104.78,104.88,11591.0,88.0274,88.1702,88.019,88.103,11591.0
2017-08-28 10:20:00,104.88,105.05,104.82,105.04,11756.0,88.103,88.2458,88.0526,88.2374,11756.0
2017-08-28 10:25:00,105.04,105.04,104.74,104.75,14491.0,88.2374,88.2374,87.9854,87.9938,14491.0
2017-08-28 10:30:00,104.73,104.79,104.57,104.7,16530.0,87.977,88.0274,87.8426,87.9518,16530.0
2017-08-28 10:35:00,104.68,104.77,104.65,104.69,16847.0,87.935,88.0106,87.9098,87.9434,16847.0
2017-08-28 10:40:00,104.7,104.74,104.66,104.74,12631.0,87.9518,87.9854,87.9182,87.9854,12631.0
2017-08-28 10:45:00,104.76,104.83,104.67,104.77,18812.0,88.0022,88.061,87.9266,88.0106,18812.0
2017-08-28 10:50:00,104.75,104.85,104.75,104.81,14618.0,87.9938,88.0778,87.9938,88.0442,14618.0
2017-08-28 10:55:00,104.83,104.9,104.79,104.89,16042.0,88.061,88.1198,88.0274,88.1114,16042.0
2017-08-28 11:00:00,104.91,104.94,104.85,104.89,15587.0,88.1282,88.1534,88.0778,88.1114,15587.0
2017-08-28 11:05:00,104.88,104.99,104.87,104.94,11199.0,88.103,88.1954,88.0946,88.1534,11199.0
2017-08-28 11:10:00,104.94,105.04,104.89,104.94,14764.0,88.1534,88.2374,88.1114,88.1534,14764.0
2017-08-28 11:15:00,104.93,104.96,104.88,104.96,7246.0,88.145,88.1702,88.103,88.1702,7246.0
2017-08-28 11:20:00,104.95,104.95,104.82,104.86,16061.0,88.1618,88.1618,88.0526,88.0862,16061.0
2017-08-28 11:25:00,104.87,104.87,104.74,104.77,10610.0,88.0946,88.0946,87.9854,88.0106,10610.0
2017-08-28 11:30:00,104.78,104.83,104.73,104.75,13834.0,88.019,88.061,87.977,87.9938,13834.0
2017-08-28 11:35:00,104.77,104.77,104.66,104.7,8984.0,88.0106,88.0106,87.9182,87.9518,8984.0
2017-08-28 11:40:00,104.7,104.81,104.7,104.8,11823.0,87.9518,88.0442,87.9518,88.0358,11823.0
2017-08-28 11:45:00,104.81,104.84,104.79,104.83,10161.0,88.0442,88.0694,88.0274,88.061,10161.0
2017-08-28 11:50:00,104.83,104.84,104.77,104.82,10148.0,88.061,88.0694,88.0106,88.0526,10148.0
2017-08-28 11:55:00,104.82,104.85,104.78,104.79,11272.0,88.0526,88.0778,88.019,88.0274,11272.0
2017-08-28 12:00:00,104.79,104.82,104.74,104.74,14031.0,88.0274,88.0526,87.9854,87.9854,14031.0
2017-08-28 12:05:00,104.77,104.79,104.7,104.71,14556.0,88.0106,88.0274,87.9518,87.9602,14556.0
2017-08-28 12:10:00,104.71,104.72,104.67,104.72,7597.0,87.9602,87.9686,87.9266,87.9686,7597.0
2017-08-28 12:15:00,104.71,104.72,104.67,104.67,7320.0,87.9602,87.9686,87.9266,87.9266,7320.0
2017-08-28 12:20:00,104.7,104.71,104.52,104.57,13740.0,87.9518,87.9602,87.8006,87.8426,13740.0
2017-08-28 12:25:00,104.53,104.61,104.53,104.58,5315.0,87.809,87.8762,87.809,87.851,5315.0
2017-08-28 12:30:00,104.61,104.69,104.61,104.67,7542.0,87.8762,87.9434,87.8762,87.9266,7542.0
2017-08-28 12:35:00,104.69,104.71,104.67,104.68,1347.0,87.9434,87.9602,87.9266,87.935,1347.0
2017-08-28 12:40:00,104.7,104.74,104.67,104.72,14056.0,87.9518,87.9854,87.9266,87.9686,14056.0
2017-08-28 12:45:00,104.71,104.77,104.71,104.77,4827.0,87.9602,88.0106,87.9602,88.0106,4827.0
2017-08-28 12:50:00,104.79,104.82,104.76,104.82,9195.0,88.0274,88.0526,88.0022,88.0526,9195.0
2017-08-28 12:55:00,104.82,104.89,104.82,104.88,4605.0,88.0526,88.1114,88.0526,88.103,4605.0
2017-08-28 13:00:00,104.89,105.0,104.89,104.97,12923.0,88.1114,88.2038,88.1114,88.1786,12923.0
2017-08-28 13:05:00,104.98,104.99,104.93,104.95,12448.0,88.187,88.1954,88.145,88.1618,12448.0
2017-08-28 13:10:00,104.95,104.96,104.91,104.93,7901.0,88.1618,88.1702,88.1282,88.145,7901.0
2017-08-28 13:15:00,104.92,104.94,104.87,104.91,18099.0,88.1366,88.1534,88.0946,88.1282,18099.0
2017-08-28 13:20:00,104.91,104.91,104.87,104.9,12200.0,88.1282,88.1282,88.0946,88.1198,12200.0
2017-08-28 13:25:00,104.9,104.91,104.85,104.88,18137.0,88.1198,88.1282,88.0778,88.103,18137.0
2017-08-28 13:30:00,104.86,104.86,104.78,104.79,16580.0,88.0862,88.0862,88.019,88.0274,16580.0
2017-08-28 13:35:00,104.79,104.84,104.78,104.83,6960.0,88.0274,88.0694,88.019,88.061,6960.0
2017-08-28 13:40:00,104.83,104.86,104.81,104.85,14814.0,88.061,88.0862,88.0442,88.0778,14814.0
2017-08-28 13:45:00,104.84,104.87,104.83,104.85,19505.0,88.0694,88.0946,88.061,88.0778,19505.0
2017-08-28 13:50:00,104.84,104.86,104.81,104.82,15457.0,88.0694,88.0862,88.0442,88.0526,15457.0
2017-08-28 13:55:00,104.81,104.85,104.75,104.81,17351.0,88.0442,88.0778,87.9938,88.0442,17351.0
2017-08-28 14:00:00,104.81,104.86,104.81,104.82,10565.0,88.0442,88.0862,88.0442,88.0526,10565.0
2017-08-28 14:05:00,104.82,104.82,104.77,104.8,23749.0,88.0526,88.0526,88.0106,88.0358,23749.0
2017-08-28 14:10:00,104.8,104.82,104.78,104.8,12502.0,88.0358,88.0526,88.019,88.0358,12502.0
2017-08-28 14:15:00,104.79,104.79,104.68,104.69,21284.0,88.0274,88.0274,87.935,87.9434,21284.0
2017-08-28 14:20:00,104.7,104.7,104.65,104.69,16752.0,87.9518,87.9518,87.9098,87.9434,16752.0
2017-08-28 14:25:00,104.67,104.68,104.63,104.64,18702.0,87.9266,87.935,87.893,87.9014,18702.0
2017-08-28 14:30:00,104.66,104.67,104.63,104.65,10872.0,87.9182,87.9266,87.893,87.9098,10872.0
2017-08-28 14:35:00,104.65,104.68,104.64,104.65,15783.0,87.9098,87.935,87.9014,87.9098,15783.0
2017-08-28 14:40:00,104.66,104.73,104.63,104.71,16168.0,87.9182,87.977,87.893,87.9602,16168.0
2017-08-28 14:45:00,104.71,104.72,104.67,104.72,34101.0,87.9602,87.9686,87.9266,87.9686,34101.0
2017-08-28 14:50:00,104.74,104.75,104.64,104.65,23820.0,87.9854,87.9938,87.9014,87.9098,23820.0
2017-08-28 14:55:00,104.65,104.66,104.57,104.58,27717.0,87.9098,87.9182,87.8426,87.851,27717.0
2017-08-28 15:00:00,104.58,104.6,104.54,104.56,28161.0,87.851,87.8678,87.8174,87.8342,28161.0
2017-08-28 15:05:00,104.56,104.56,104.41,104.41,37409.0,87.8342,87.8342,87.7082,87.7082,37409.0
2017-08-28 15:10:00,104.42,104.46,104.31,104.36,50517.0,87.7166,87.7502,87.6242,87.6662,50517.0
2017-08-28 15:15:00,104.36,104.39,104.35,104.38,38940.0,87.6662,87.6914,87.6578,87.683,38940.0
2017-08-28 15:20:00,104.38,104.4,104.36,104.37,44764.0,87.683,87.6998,87.6662,87.6746,44764.0
2017-08-28 15:25:00,104.38,104.42,104.37,104.41,26679.0,87.683,87.7166,87.6746,87.7082,26679.0
2017-08-28 15:30:00,104.42,104.52,104.39,104.52,38516.0,87.7166,87.8006,87.6914,87.8006,38516.0
2017-08-28 15:35:00,104.53,104.65,104.53,104.6,42903.0,87.809,87.9098,87.809,87.8678,42903.0
2017-08-28 15:40:00,104.6,104.64,104.6,104.63,56441.0,87.8678,87.9014,87.8678,87.893,56441.0
2017-08-28 15:45:00,104.63,104.66,104.61,104.63,59155.0,87.893,87.9182,87.8762,87.893,59155.0
2017-08-28 15:50:00,104.63,104.66,104.56,104.56,53043.0,87.893,87.9182,87.8342,87.8342,53043.0
2017-08-28 15:55:00,104.57,104.58,104.49,104.56,196175.0,87.8426,87.851,87.7754,87.8342,196175.0
2017-08-29 09:30:00,103.77,103.77,103.41,103.67,60920.0,87.673,87.673,87.3688,87.5885,60920.0
2017-08-29 09:35:00,103.6,103.7,103.5,103.65,18421.0,87.5294,87.6139,87.4449,87.5716,18421.0
2017-08-29 09:40:00,103.72,103.89,103.7,103.84,20412.0,87.6308,87.7744,87.6139,87.7321,20412.0
2017-08-29 09:45:00,103.76,103.93,103.74,103.93,18722.0,87.6646,87.8082,87.6477,87.8082,18722.0
2017-08-29 09:50:00,103.96,104.05,103.87,104.05,18590.0,87.8335,87.9096,87.7575,87.9096,18590.0
2017-08-29 09:55:00,104.06,104.11,103.92,104.01,18625.0,87.918,87.9603,87.7997,87.8758,18625.0
2017-08-29 10:00:00,104.06,104.32,103.98,104.32,23352.0,87.918,88.1377,87.8504,88.1377,23352.0
2017-08-29 10:05:00,104.28,104.34,104.17,104.2,20730.0,88.1039,88.1546,88.011,88.0363,20730.0
2017-08-29 10:10:00,104.21,104.25,104.05,104.25,20699.0,88.0447,88.0785,87.9096,88.0785,20699.0
2017-08-29 10:15:00,104.23,104.33,104.22,104.26,21578.0,88.0616,88.1461,88.0532,88.087,21578.0
2017-08-29 10:20:00,104.27,104.43,104.24,104.35,24029.0,88.0954,88.2306,88.0701,88.163,24029.0
2017-08-29 10:25:00,104.36,104.4,104.3,104.34,11750.0,88.1715,88.2053,88.1208,88.1546,11750.0
2017-08-29 10:30:00,104.35,104.5,104.3,104.37,28481.0,88.163,88.2898,88.1208,88.1799,28481.0
2017-08-29 10:35:00,104.36,104.43,104.28,104.41,9715.0,88.1715,88.2306,88.1039,88.2137,9715.0
2017-08-29 10:40:00,104.38,104.6,104.36,104.56,27935.0,88.1884,88.3743,88.1715,88.3405,27935.0
2017-08-29 10:45:00,104.59,104.59,104.41,104.44,13332.0,88.3658,88.3658,88.2137,88.2391,13332.0
2017-08-29 10:50:00,104.41,104.47,104.38,104.44,12305.0,88.2137,88.2644,88.1884,88.2391,12305.0
2017-08-29 10:55:00,104.44,104.53,104.43,104.5,21474.0,88.2391,88.3151,88.2306,88.2898,21474.0
2017-08-29 11:00:00,104.53,104.58,104.47,104.52,20364.0,88.3151,88.3574,88.2644,88.3067,20364.0
2017-08-29 11:05:00,104.52,104.65,104.49,104.6,28161.0,88.3067,88.4165,88.2813,88.3743,28161.0
2017-08-29 11:10:00,104.61,104.71,104.59,104.7,25401.0,88.3827,88.4672,88.3658,88.4587,25401.0
2017-08-29 11:15:00,104.7,104.75,104.63,104.66,21909.0,88.4587,88.501,88.3996,88.4249,21909.0
2017-08-29 11:20:00,104.64,104.67,104.59,104.62,13790.0,88.408,88.4334,88.3658,88.3911,13790.0
2017-08-29 11:25:00,104.61,104.72,104.58,104.67,1025929.0,88.3827,88.4756,88.3574,88.4334,1025929.0
2017-08-29 11:30:00,104.67,105.0,104.65,105.0,26746.0,88.4334,88.7122,88.4165,88.7122,26746.0
2017-08-29 11:35:00,105.0,105.08,104.96,105.01,48024.0,88.7122,88.7798,88.6784,88.7207,48024.0
2017-08-29 11:40:00,105.01,105.04,104.98,104.99,31456.0,88.7207,88.746,88.6953,88.7038,31456.0
2017-08-29 11:45:00,105.02,105.03,104.98,104.99,34450.0,88.7291,88.7375,88.6953,88.7038,34450.0
2017-08-29 11:50:00,105.01,105.04,104.98,105.04,17076.0,88.7207,88.746,88.6953,88.746,17076.0
2017-08-29 11:55:00,105.03,105.05,104.96,104.99,16882.0,88.7375,88.7544,88.6784,88.7038,16882.0
2017-08-29 12:00:00,104.97,105.0,104.93,104.93,22177.0,88.6869,88.7122,88.6531,88.6531,22177.0
2017-08-29 12:05:00,104.94,104.99,104.89,104.9,26361.0,88.6615,88.7038,88.6193,88.6277,26361.0
2017-08-29 12:10:00,104.9,104.91,104.87,104.9,24686.0,88.6277,88.6362,88.6024,88.6277,24686.0
2017-08-29 12:15:00,104.9,104.93,104.87,104.9,27789.0,88.6277,88.6531,88.6024,88.6277,27789.0
2017-08-29 12:20:00,104.9,105.01,104.89,104.98,15822.0,88.6277,88.7207,88.6193,88.6953,15822.0
2017-08-29 12:25:00,104.97,105.05,104.97,105.04,19432.0,88.6869,88.7544,88.6869,88.746,19432.0
2017-08-29 12:30:00,105.06,105.08,105.0,105.0,6539.0,88.7629,88.7798,88.7122,88.7122,6539.0
2017-08-29 12:35:00,105.0,105.03,105.0,105.01,11639.0,88.7122,88.7375,88.7122,88.7207,11639.0
2017-08-29 12:40:00,105.02,105.02,104.96,104.99,16319.0,88.7291,88.7291,88.6784,88.7038,16319.0
2017-08-29 12:45:00,104.97,105.02,104.97,105.01,17051.0,88.6869,88.7291,88.6869,88.7207,17051.0
2017-08-29 12:50:00,105.02,105.02,104.97,105.0,8832.0,88.7291,88.7291,88.6869,88.7122,8832.0
2017-08-29 12:55:00,105.0,105.04,104.99,105.01,9277.0,88.7122,88.746,88.7038,88.7207,9277.0
2017-08-29 13:00:00,105.02,105.03,105.0,105.02,6787.0,88.7291,88.7375,88.7122,88.7291,6787.0
2017-08-29 13:05:00,105.01,105.09,105.0,105.05,33738.0,88.7207,88.7882,88.7122,88.7544,33738.0
2017-08-29 13:10:00,105.03,105.04,104.99,104.99,9637.0,88.7375,88.746,88.7038,88.7038,9637.0
2017-08-29 13:15:00,104.99,105.04,104.98,104.99,14636.0,88.7038,88.746,88.6953,88.7038,14636.0
2017-08-29 13:20:00,104.99,105.02,104.96,104.99,10133.0,88.7038,88.7291,88.6784,88.7038,10133.0
2017-08-29 13:25:00,104.99,105.02,104.95,104.95,32491.0,88.7038,88.7291,88.67,88.67,32491.0
2017-08-29 13:30:00,104.96,105.05,104.95,105.0,14687.0,88.6784,88.7544,88.67,88.7122,14687.0
2017-08-29 13:35:00,104.99,105.03,104.98,105.03,14347.0,88.7038,88.7375,88.6953,88.7375,14347.0
2017-08-29 13:40:00,105.02,105.04,104.99,105.02,15044.0,88.7291,88.746,88.7038,88.7291,15044.0
2017-08-29 13:45:00,105.01,105.02,104.99,104.99,17259.0,88.7207,88.7291,88.7038,88.7038,17259.0
2017-08-29 13:50:00,104.99,104.99,104.95,104.96,11725.0,88.7038,88.7038,88.67,88.6784,11725.0
2017-08-29 13:55:00,104.96,105.02,104.96,105.02,16920.0,88.6784,88.7291,88.6784,88.7291,16920.0
2017-08-29 14:00:00,105.0,105.01,104.94,104.97,22532.0,88.7122,88.7207,88.6615,88.6869,22532.0
2017-08-29 14:05:00,104.97,105.0,104.94,104.95,18184.0,88.6869,88.7122,88.6615,88.67,18184.0
2017-08-29 14:10:00,104.95,104.97,104.92,104.94,17720.0,88.67,88.6869,88.6446,88.6615,17720.0
2017-08-29 14:15:00,104.94,104.97,104.93,104.94,11564.0,88.6615,88.6869,88.6531,88.6615,11564.0
2017-08-29 14:20:00,104.94,104.97,104.92,104.94,12343.0,88.6615,88.6869,88.6446,88.6615,12343.0
2017-08-29 14:25:00,104.96,104.99,104.94,104.97,14315.0,88.6784,88.7038,88.6615,88.6869,14315.0
2017-08-29 14:30:00,104.97,105.02,104.97,105.01,10578.0,88.6869,88.7291,88.6869,88.7207,10578.0
2017-08-29 14:35:00,105.0,105.05,105.0,105.0,11076.0,88.7122,88.7544,88.7122,88.7122,11076.0
2017-08-29 14:40:00,105.0,105.09,105.0,105.07,12130.0,88.7122,88.7882,88.7122,88.7713,12130.0
2017-08-29 14:45:00,105.08,105.09,104.98,105.03,12696.0,88.7798,88.7882,88.6953,88.7375,12696.0
2017-08-29 14:50:00,105.03,105.1,105.03,105.07,11054.0,88.7375,88.7967,88.7375,88.7713,11054.0
2017-08-29 14:55:00,105.08,105.14,105.06,105.14,12283.0,88.7798,88.8305,88.7629,88.8305,12283.0
2017-08-29 15:00:00,105.14,105.15,105.04,105.08,16157.0,88.8305,88.8389,88.746,88.7798,16157.0
2017-08-29 15:05:00,105.09,105.1,105.02,105.04,11067.0,88.7882,88.7967,88.7291,88.746,11067.0
2017-08-29 15:10:00,105.05,105.1,105.02,105.03,15242.0,88.7544,88.7967,88.7291,88.7375,15242.0
2017-08-29 15:15:00,105.02,105.06,105.0,105.01,10367.0,88.7291,88.7629,88.7122,88.7207,10367.0
2017-08-29 15:20:00,105.01,105.17,105.01,105.16,18321.0,88.7207,88.8558,88.7207,88.8474,18321.0
2017-08-29 15:25:00,105.16,105.21,105.12,105.18,15521.0,88.8474,88.8896,88.8136,88.8643,15521.0
2017-08-29 15:30:00,105.19,105.22,105.15,105.2,22698.0,88.8727,88.8981,88.8389,88.8812,22698.0
2017-08-29 15:35:00,105.19,105.19,104.99,105.0,28071.0,88.8727,88.8727,88.7038,88.7122,28071.0
2017-08-29 15:40:00,104.99,105.03,104.99,105.0,33088.0,88.7038,88.7375,88.7038,88.7122,33088.0
2017-08-29 15:45:00,105.0,105.09,104.98,105.09,58890.0,88.7122,88.7882,88.6953,88.7882,58890.0
2017-08-29 15:50:00,105.08,105.09,104.98,105.0,55239.0,88.7798,88.7882,88.6953,88.7122,55239.0
2017-08-29 15:55:00,104.99,105.03,104.97,105.0,99071.0,88.7038,88.7375,88.6869,88.7122,99071.0
2017-08-30 09:30:00,105.0,105.03,104.79,104.99,48330.0,88.7122,88.7375,88.5348,88.7038,48330.0
2017-08-30 09:35:00,104.98,105.26,104.9,105.18,26249.0,88.6953,88.9319,88.6277,88.8643,26249.0
2017-08-30 09:40:00,105.21,105.25,105.07,105.15,12433.0,88.8896,88.9234,88.7713,88.8389,12433.0
2017-08-30 09:45:00,105.14,105.27,105.13,105.25,25001.0,88.8305,88.9403,88.822,88.9234,25001.0
2017-08-30 09:50:00,105.22,105.28,105.15,105.2,7380.0,88.8981,88.9488,88.8389,88.8812,7380.0
2017-08-30 09:55:00,105.26,105.26,105.12,105.17,7887.0,88.9319,88.9319,88.8136,88.8558,7887.0
2017-08-30 10:00:00,105.13,105.22,105.05,105.07,11641.0,88.822,88.8981,88.7544,88.7713,11641.0
2017-08-30 10:05:00,105.1,105.14,105.07,105.11,2318.0,88.7967,88.8305,88.7713,88.8051,2318.0
2017-08-30 10:10:00,105.09,105.13,105.01,105.01,3937.0,88.7882,88.822,88.7207,88.7207,3937.0
2017-08-30 10:15:00,105.01,105.12,105.0,105.04,6618.0,88.7207,88.8136,88.7122,88.746,6618.0
2017-08-30 10:20:00,105.02,105.07,104.99,105.07,18384.0,88.7291,88.7713,88.7038,88.7713,18384.0
2017-08-30 10:25:00,105.05,105.17,105.04,105.12,2611.0,88.7544,88.8558,88.746,88.8136,2611.0
2017-08-30 10:30:00,105.05,105.06,104.98,104.99,6665.0,88.7544,88.7629,88.6953,88.7038,6665.0
2017-08-30 10:35:00,105.02,105.05,104.97,105.0,7065.0,88.7291,88.7544,88.6869,88.7122,7065.0
2017-08-30 10:40:00,105.04,105.05,104.97,105.02,7908.0,88.746,88.7544,88.6869,88.7291,7908.0
2017-08-30 10:45:00,105.07,105.08,104.98,105.08,7970.0,88.7713,88.7798,88.6953,88.7798,7970.0
2017-08-30 10:50:00,105.07,105.07,104.96,104.99,11794.0,88.7713,88.7713,88.6784,88.7038,11794.0
2017-08-30 10:55:00,104.98,105.04,104.95,105.0,22607.0,88.6953,88.746,88.67,88.7122,22607.0
2017-08-30 11:00:00,105.02,105.05,104.98,105.03,12812.0,88.7291,88.7544,88.6953,88.7375,12812.0
2017-08-30 11:05:00,105.03,105.08,105.03,105.05,15856.0,88.7375,88.7798,88.7375,88.7544,15856.0
2017-08-30 11:10:00,105.02,105.03,104.96,105.03,25963.0,88.7291,88.7375,88.6784,88.7375,25963.0
2017-08-30 11:15:00,105.03,105.03,105.0,105.02,8290.0,88.7375,88.7375,88.7122,88.7291,8290.0
2017-08-30 11:20:00,105.0,105.03,104.95,105.0,15118.0,88.7122,88.7375,88.67,88.7122,15118.0
2017-08-30 11:25:00,105.01,105.01,104.94,104.94,23214.0,88.7207,88.7207,88.6615,88.6615,23214.0
2017-08-30 11:30:00,104.94,105.08,104.94,105.05,19330.0,88.6615,88.7798,88.6615,88.7544,19330.0
2017-08-30 11:35:00,105.05,105.1,105.04,105.1,11194.0,88.7544,88.7967,88.746,88.7967,11194.0
2017-08-30 11:40:00,105.11,105.21,105.09,105.13,21700.0,88.8051,88.8896,88.7882,88.822,21700.0
2017-08-30 11:45:00,105.18,105.23,105.12,105.15,7505.0,88.8643,88.9065,88.8136,88.8389,7505.0
2017-08-30 11:50:00,105.13,105.17,105.12,105.14,9065.0,88.822,88.8558,88.8136,88.8305,9065.0
2017-08-30 11:55:00,105.13,105.15,105.1,105.13,6500.0,88.822,88.8389,88.7967,88.822,6500.0
2017-08-30 12:00:00,105.13,105.16,105.11,105.16,9203.0,88.822,88.8474,88.8051,88.8474,9203.0
2017-08-30 12:05:00,105.18,105.2,105.16,105.2,8731.0,88.8643,88.8812,88.8474,88.8812,8731.0
2017-08-30 12:10:00,105.21,105.21,105.16,105.21,11857.0,88.8896,88.8896,88.8474,88.8896,11857.0
2017-08-30 12:15:00,105.21,105.3,105.21,105.27,7128.0,88.8896,88.9657,88.8896,88.9403,7128.0
2017-08-30 12:20:00,105.3,105.31,105.23,105.24,10351.0,88.9657,88.9741,88.9065,88.915,10351.0
2017-08-30 12:25:00,105.24,105.26,105.22,105.24,20175.0,88.915,88.9319,88.8981,88.915,20175.0
2017-08-30 12:30:00,105.23,105.23,105.12,105.16,11113.0,88.9065,88.9065,88.8136,88.8474,11113.0
2017-08-30 12:35:00,105.17,105.17,105.1,105.12,6605.0,88.8558,88.8558,88.7967,88.8136,6605.0
2017-08-30 12:40:00,105.13,105.14,105.03,105.05,16236.0,88.822,88.8305,88.7375,88.7544,16236.0
2017-08-30 12:45:00,105.05,105.1,105.04,105.1,12960.0,88.7544,88.7967,88.746,88.7967,12960.0
2017-08-30 12:50:00,105.09,105.13,105.09,105.11,12084.0,88.7882,88.822,88.7882,88.8051,12084.0
2017-08-30 12:55:00,105.11,105.11,105.06,105.09,20521.0,88.8051,88.8051,88.7629,88.7882,20521.0
2017-08-30 13:00:00,105.1,105.3,105.1,105.3,22432.0,88.7967,88.9657,88.7967,88.9657,22432.0
2017-08-30 13:05:00,105.31,105.36,105.3,105.36,13026.0,88.9741,89.0164,88.9657,89.0164,13026.0
2017-08-30 13:10:00,105.35,105.35,105.27,105.31,15109.0,89.0079,89.0079,88.9403,88.9741,15109.0
2017-08-30 13:15:00,105.33,105.33,105.29,105.32,10507.0,88.991,88.991,88.9572,88.9826,10507.0
2017-08-30 13:20:00,105.32,105.33,105.31,105.32,12157.0,88.9826,88.991,88.9741,88.9826,12157.0
2017-08-30 13:25:00,105.31,105.39,105.28,105.39,36279.0,88.9741,89.0417,88.9488,89.0417,36279.0
2017-08-30 13:30:00,105.38,105.41,105.33,105.34,19288.0,89.0333,89.0586,88.991,88.9995,19288.0
2017-08-30 13:35:00,105.34,105.36,105.31,105.34,9311.0,88.9995,89.0164,88.9741,88.9995,9311.0
2017-08-30 13:40:00,105.38,105.45,105.37,105.44,12446.0,89.0333,89.0924,89.0248,89.0839,12446.0
2017-08-30 13:45:00,105.43,105.45,105.41,105.43,3741.0,89.0755,89.0924,89.0586,89.0755,3741.0
2017-08-30 13:50:00,105.45,105.5,105.41,105.46,10823.0,89.0924,89.1346,89.0586,89.1008,10823.0
2017-08-30 13:55:00,105.46,105.48,105.43,105.46,8283.0,89.1008,89.1177,89.0755,89.1008,8283.0
2017-08-30 14:00:00,105.44,105.5,105.43,105.45,12886.0,89.0839,89.1346,89.0755,89.0924,12886.0
2017-08-30 14:05:00,105.46,105.46,105.35,105.35,17411.0,89.1008,89.1008,89.0079,89.0079,17411.0
2017-08-30 14:10:00,105.36,105.39,105.27,105.36,15480.0,89.0164,89.0417,88.9403,89.0164,15480.0
2017-08-30 14:15:00,105.36,105.41,105.36,105.4,13301.0,89.0164,89.0586,89.0164,89.0502,13301.0
2017-08-30 14:20:00,105.41,105.5,105.39,105.48,12108.0,89.0586,89.1346,89.0417,89.1177,12108.0
2017-08-30 14:25:00,105.48,105.52,105.46,105.5,16440.0,89.1177,89.1515,89.1008,89.1346,16440.0
2017-08-30 14:30:00,105.5,105.53,105.48,105.51,6487.0,89.1346,89.16,89.1177,89.1431,6487.0
2017-08-30 14:35:00,105.51,105.53,105.46,105.5,13027.0,89.1431,89.16,89.1008,89.1346,13027.0
2017-08-30 14:40:00,105.51,105.51,105.38,105.38,10532.0,89.1431,89.1431,89.0333,89.0333,10532.0
2017-08-30 14:45:00,105.37,105.44,105.35,105.44,10922.0,89.0248,89.0839,89.0079,89.0839,10922.0
2017-08-30 14:50:00,105.43,105.49,105.38,105.44,15500.0,89.0755,89.1262,89.0333,89.0839,15500.0
2017-08-30 14:55:00,105.46,105.46,105.43,105.44,9214.0,89.1008,89.1008,89.0755,89.0839,9214.0
2017-08-30 15:00:00,105.44,105.52,105.4,105.42,33796.0,89.0839,89.1515,89.0502,89.0671,33796.0
2017-08-30 15:05:00,105.43,105.58,105.43,105.58,30474.0,89.0755,89.2022,89.0755,89.2022,30474.0
2017-08-30 15:10:00,105.56,105.56,105.46,105.46,10736.0,89.1853,89.1853,89.1008,89.1008,10736.0
2017-08-30 15:15:00,105.42,105.43,105.35,105.39,17439.0,89.0671,89.0755,89.0079,89.0417,17439.0
2017-08-30 15:20:00,105.4,105.45,105.38,105.41,12658.0,89.0502,89.0924,89.0333,89.0586,12658.0
2017-08-30 15:25:00,105.41,105.43,105.38,105.41,21764.0,89.0586,89.0755,89.0333,89.0586,21764.0
2017-08-30 15:30:00,105.4,105.43,105.38,105.38,25016.0,89.0502,89.0755,89.0333,89.0333,25016.0
2017-08-30 15:35:00,105.38,105.39,105.14,105.15,45275.0,89.0333,89.0417,88.8305,88.8389,45275.0
2017-08-30 15:40:00,105.14,105.15,104.95,105.02,67991.0,88.8305,88.8389,88.67,88.7291,67991.0
2017-08-30 15:45:00,105.01,105.02,104.97,104.98,111398.0,88.7207,88.7291,88.6869,88.6953,111398.0
2017-08-30 15:50:00,104.99,105.0,104.95,104.95,75371.0,88.7038,88.7122,88.67,88.67,75371.0
2017-08-30 15:55:00,104.95,104.96,104.86,104.94,206681.0,88.67,88.6784,88.5939,88.6615,206681.0
2017-08-31 09:30:00,105.31,105.72,104.87,105.6,54905.0,88.9741,89.3205,88.6024,89.2191,54905.0
2017-08-31 09:35:00,105.61,105.62,105.41,105.47,15963.0,89.2276,89.236,89.0586,89.1093,15963.0
2017-08-31 09:40:00,105.47,105.55,105.4,105.45,11591.0,89.1093,89.1769,89.0502,89.0924,11591.0
2017-08-31 09:45:00,105.45,105.51,105.26,105.36,17872.0,89.0924,89.1431,88.9319,89.0164,17872.0
2017-08-31 09:50:00,105.42,105.42,105.07,105.12,15667.0,89.0671,89.0671,88.7713,88.8136,15667.0
2017-08-31 09:55:00,105.12,105.45,105.12,105.45,22761.0,88.8136,89.0924,88.8136,89.0924,22761.0
2017-08-31 10:00:00,105.42,105.64,105.4,105.55,26400.0,89.0671,89.2529,89.0502,89.1769,26400.0
2017-08-31 10:05:00,105.62,105.75,105.6,105.61,20159.0,89.236,89.3459,89.2191,89.2276,20159.0
2017-08-31 10:10:00,105.63,105.79,105.61,105.62,27107.0,89.2445,89.3797,89.2276,89.236,27107.0
2017-08-31 10:15:00,105.6,105.72,105.49,105.71,21055.0,89.2191,89.3205,89.1262,89.3121,21055.0
2017-08-31 10:20:00,105.72,105.76,105.61,105.61,19662.0,89.3205,89.3543,89.2276,89.2276,19662.0
2017-08-31 10:25:00,105.6,105.64,105.52,105.6,12169.0,89.2191,89.2529,89.1515,89.2191,12169.0
2017-08-31 10:30:00,105.6,105.75,105.58,105.68,18333.0,89.2191,89.3459,89.2022,89.2867,18333.0
2017-08-31 10:35:00,105.66,105.67,105.53,105.58,16589.0,89.2698,89.2783,89.16,89.2022,16589.0
2017-08-31 10:40:00,105.58,105.58,105.42,105.43,24057.0,89.2022,89.2022,89.0671,89.0755,24057.0
2017-08-31 10:45:00,105.42,105.49,105.34,105.49,13803.0,89.0671,89.1262,88.9995,89.1262,13803.0
2017-08-31 10:50:00,105.48,105.52,105.46,105.52,9967.0,89.1177,89.1515,89.1008,89.1515,9967.0
2017-08-31 10:55:00,105.53,105.55,105.39,105.45,14767.0,89.16,89.1769,89.0417,89.0924,14767.0
2017-08-31 11:00:00,105.45,105.45,105.24,105.25,12948.0,89.0924,89.0924,88.915,88.9234,12948.0
2017-08-31 11:05:00,105.25,105.33,105.19,105.19,22722.0,88.9234,88.991,88.8727,88.8727,22722.0
2017-08-31 11:10:00,105.19,105.23,105.16,105.22,13096.0,88.8727,88.9065,88.8474,88.8981,13096.0
2017-08-31 11:15:00,105.22,105.24,105.13,105.19,14162.0,88.8981,88.915,88.822,88.8727,14162.0
2017-08-31 11:20:00,105.2,105.33,105.18,105.24,23607.0,88.8812,88.991,88.8643,88.915,23607.0
2017-08-31 11:25:00,105.25,105.27,105.14,105.14,16227.0,88.9234,88.9403,88.8305,88.8305,16227.0
2017-08-31 11:30:00,105.13,105.17,104.99,105.04,14977.0,88.822,88.8558,88.7038,88.746,14977.0
2017-08-31 11:35:00,105.06,105.13,105.04,105.05,14375.0,88.7629,88.822,88.746,88.7544,14375.0
2017-08-31 11:40:00,105.08,105.09,104.97,104.97,21490.0,88.7798,88.7882,88.6869,88.6869,21490.0
2017-08-31 11:45:00,104.97,104.99,104.84,104.91,26921.0,88.6869,88.7038,88.577,88.6362,26921.0
2017-08-31 11:50:00,104.92,105.1,104.92,105.09,35480.0,88.6446,88.7967,88.6446,88.7882,35480.0
2017-08-31 11:55:00,105.11,105.15,105.07,105.14,45994.0,88.8051,88.8389,88.7713,88.8305,45994.0
2017-08-31 12:00:00,105.14,105.17,105.1,105.15,29974.0,88.8305,88.8558,88.7967,88.8389,29974.0
2017-08-31 12:05:00,105.14,105.32,105.14,105.3,41917.0,88.8305,88.9826,88.8305,88.9657,41917.0
2017-08-31 12:10:00,105.29,105.42,105.27,105.39,56314.0,88.9572,89.0671,88.9403,89.0417,56314.0
2017-08-31 12:15:00,105.39,105.44,105.39,105.41,32900.0,89.0417,89.0839,89.0417,89.0586,32900.0
2017-08-31 12:20:00,105.4,105.48,105.39,105.45,14676.0,89.0502,89.1177,89.0417,89.0924,14676.0
2017-08-31 12:25:00,105.45,105.46,105.32,105.32,15501.0,89.0924,89.1008,88.9826,88.9826,15501.0
2017-08-31 12:30:00,105.32,105.34,105.3,105.32,11285.0,88.9826,88.9995,88.9657,88.9826,11285.0
2017-08-31 12:35:00,105.3,105.31,105.24,105.26,7663.0,88.9657,88.9741,88.915,88.9319,7663.0
2017-08-31 12:40:00,105.27,105.33,105.26,105.33,9892.0,88.9403,88.991,88.9319,88.991,9892.0
2017-08-31 12:45:00,105.33,105.34,105.27,105.3,11136.0,88.991,88.9995,88.9403,88.9657,11136.0
2017-08-31 12:50:00,105.31,105.33,105.27,105.29,9893.0,88.9741,88.991,88.9403,88.9572,9893.0
2017-08-31 12:55:00,105.28,105.3,105.24,105.3,14296.0,88.9488,88.9657,88.915,88.9657,14296.0
2017-08-31 13:00:00,105.31,105.36,105.28,105.28,10355.0,88.9741,89.0164,88.9488,88.9488,10355.0
2017-08-31 13:05:00,105.3,105.32,105.24,105.28,8520.0,88.9657,88.9826,88.915,88.9488,8520.0
2017-08-31 13:10:00,105.29,105.3,105.22,105.22,16854.0,88.9572,88.9657,88.8981,88.8981,16854.0
2017-08-31 13:15:00,105.22,105.31,105.2,105.28,10610.0,88.8981,88.9741,88.8812,88.9488,10610.0
2017-08-31 13:20:00,105.28,105.29,105.17,105.18,12753.0,88.9488,88.9572,88.8558,88.8643,12753.0
2017-08-31 13:25:00,105.19,105.21,105.13,105.17,14315.0,88.8727,88.8896,88.822,88.8558,14315.0
2017-08-31 13:30:00,105.16,105.21,105.16,105.18,7273.0,88.8474,88.8896,88.8474,88.8643,7273.0
2017-08-31 13:35:00,105.18,105.25,105.17,105.25,10600.0,88.8643,88.9234,88.8558,88.9234,10600.0
2017-08-31 13:40:00,105.24,105.28,105.19,105.22,20275.0,88.915,88.9488,88.8727,88.8981,20275.0
2017-08-31 13:45:00,105.19,105.23,105.16,105.17,6115.0,88.8727,88.9065,88.8474,88.8558,6115.0
2017-08-31 13:50:00,105.15,105.24,105.14,105.21,8842.0,88.8389,88.915,88.8305,88.8896,8842.0
2017-08-31 13:55:00,105.21,105.27,105.2,105.27,11337.0,88.8896,88.9403,88.8812,88.9403,11337.0
2017-08-31 14:00:00,105.26,105.27,105.21,105.24,8766.0,88.9319,88.9403,88.8896,88.915,8766.0
2017-08-31 14:05:00,105.25,105.26,105.2,105.23,17165.0,88.9234,88.9319,88.8812,88.9065,17165.0
2017-08-31 14:10:00,105.24,105.25,105.21,105.22,11082.0,88.915,88.9234,88.8896,88.8981,11082.0
2017-08-31 14:15:00,105.23,105.26,105.23,105.23,12035.0,88.9065,88.9319,88.9065,88.9065,12035.0
2017-08-31 14:20:00,105.23,105.23,105.11,105.14,17131.0,88.9065,88.9065,88.8051,88.8305,17131.0
2017-08-31 14:25:00,105.15,105.24,105.14,105.22,10930.0,88.8389,88.915,88.8305,88.8981,10930.0
2017-08-31 14:30:00,105.23,105.26,105.2,105.2,17834.0,88.9065,88.9319,88.8812,88.8812,17834.0
2017-08-31 14:35:00,105.2,105.2,105.07,105.09,14054.0,88.8812,88.8812,88.7713,88.7882,14054.0
2017-08-31 14:40:00,105.05,105.07,105.04,105.04,12668.0,88.7544,88.7713,88.746,88.746,12668.0
2017-08-31 14:45:00,105.05,105.2,105.04,105.15,17984.0,88.7544,88.8812,88.746,88.8389,17984.0
2017-08-31 14:50:00,105.17,105.27,105.15,105.26,10706.0,88.8558,88.9403,88.8389,88.9319,10706.0
2017-08-31 14:55:00,105.26,105.35,105.22,105.32,15209.0,88.9319,89.0079,88.8981,88.9826,15209.0
2017-08-31 15:00:00,105.32,105.32,105.26,105.27,16201.0,88.9826,88.9826,88.9319,88.9403,16201.0
2017-08-31 15:05:00,105.27,105.35,105.26,105.29,25419.0,88.9403,89.0079,88.9319,88.9572,25419.0
2017-08-31 15:10:00,105.29,105.29,105.19,105.25,16566.0,88.9572,88.9572,88.8727,88.9234,16566.0
2017-08-31 15:15:00,105.25,105.31,105.25,105.31,32300.0,88.9234,88.9741,88.9234,88.9741,32300.0
2017-08-31 15:20:00,105.31,105.31,105.26,105.27,19966.0,88.9741,88.9741,88.9319,88.9403,19966.0
2017-08-31 15:25:00,105.28,105.36,105.27,105.3,27330.0,88.9488,89.0164,88.9403,88.9657,27330.0
2017-08-31 15:30:00,105.3,105.48,105.29,105.47,34145.0,88.9657,89.1177,88.9572,89.1093,34145.0
2017-08-31 15:35:00,105.47,105.5,105.39,105.39,39716.0,89.1093,89.1346,89.0417,89.0417,39716.0
2017-08-31 15:40:00,105.39,105.48,105.38,105.42,48807.0,89.0417,89.1177,89.0333,89.0671,48807.0
2017-08-31 15:45:00,105.42,105.46,105.27,105.34,74635.0,89.0671,89.1008,88.9403,88.9995,74635.0
2017-08-31 15:50:00,105.34,105.37,105.28,105.32,64586.0,88.9995,89.0248,88.9488,88.9826,64586.0
2017-08-31 15:55:00,105.31,105.38,105.14,105.26,227262.0,88.9741,89.0333,88.8305,88.9319,227262.0
2017-09-01 09:30:00,105.64,105.65,104.78,105.56,165619.0,89.2529,89.2614,88.5263,89.1853,165619.0
2017-09-01 09:35:00,105.56,105.72,105.43,105.58,43276.0,89.1853,89.3205,89.0755,89.2022,43276.0
2017-09-01 09:40:00,105.57,105.76,105.49,105.66,85447.0,89.1938,89.3543,89.1262,89.2698,85447.0
2017-09-01 09:45:00,105.82,105.82,105.61,105.68,31147.0,89.405,89.405,89.2276,89.2867,31147.0
2017-09-01 09:50:00,105.68,105.74,105.37,105.39,26402.0,89.2867,89.3374,89.0248,89.0417,26402.0
2017-09-01 09:55:00,105.43,105.9,105.4,105.9,15383.0,89.0755,89.4726,89.0502,89.4726,15383.0
2017-09-01 10:00:00,105.88,105.89,105.51,105.57,20564.0,89.4557,89.4641,89.1431,89.1938,20564.0
2017-09-01 10:05:00,105.56,105.69,105.47,105.53,11634.0,89.1853,89.2952,89.1093,89.16,11634.0
2017-09-01 10:10:00,105.53,105.75,105.53,105.73,15148.0,89.16,89.3459,89.16,89.329,15148.0
2017-09-01 10:15:00,105.74,105.89,105.58,105.85,32255.0,89.3374,89.4641,89.2022,89.4303,32255.0
2017-09-01 10:20:00,105.84,105.88,105.76,105.88,18734.0,89.4219,89.4557,89.3543,89.4557,18734.0
2017-09-01 10:25:00,105.88,105.92,105.8,105.91,23861.0,89.4557,89.4895,89.3881,89.481,23861.0
2017-09-01 10:30:00,105.9,105.98,105.88,105.97,17173.0,89.4726,89.5402,89.4557,89.5317,17173.0
2017-09-01 10:35:00,105.96,105.99,105.86,105.88,28933.0,89.5233,89.5486,89.4388,89.4557,28933.0
2017-09-01 10:40:00,105.88,105.88,105.79,105.86,15314.0,89.4557,89.4557,89.3797,89.4388,15314.0
2017-09-01 10:45:00,105.87,105.99,105.87,105.95,13210.0,89.4472,89.5486,89.4472,89.5148,13210.0
2017-09-01 10:50:00,105.92,106.09,105.92,106.07,30727.0,89.4895,89.6331,89.4895,89.6162,30727.0
2017-09-01 10:55:00,106.07,106.18,106.07,106.17,27316.0,89.6162,89.7092,89.6162,89.7007,27316.0
2017-09-01 11:00:00,106.14,106.27,106.08,106.1,28660.0,89.6754,89.7852,89.6247,89.6416,28660.0
2017-09-01 11:05:00,106.13,106.18,106.06,106.15,23950.0,89.6669,89.7092,89.6078,89.6838,23950.0
2017-09-01 11:10:00,106.15,106.17,106.08,106.16,10022.0,89.6838,89.7007,89.6247,89.6923,10022.0
2017-09-01 11:15:00,106.15,106.17,106.03,106.03,12020.0,89.6838,89.7007,89.5824,89.5824,12020.0
2017-09-01 11:20:00,106.01,106.17,106.0,106.13,20319.0,89.5655,89.7007,89.5571,89.6669,20319.0
2017-09-01 11:25:00,106.1,106.1,105.97,105.98,12363.0,89.6416,89.6416,89.5317,89.5402,12363.0
2017-09-01 11:30:00,106.0,106.09,105.96,106.09,9150.0,89.5571,89.6331,89.5233,89.6331,9150.0
2017-09-01 11:35:00,106.06,106.09,106.02,106.08,18284.0,89.6078,89.6331,89.574,89.6247,18284.0
2017-09-01 11:40:00,106.07,106.17,106.05,106.15,6943.0,89.6162,89.7007,89.5993,89.6838,6943.0
2017-09-01 11:45:00,106.15,106.2,106.12,106.2,13179.0,89.6838,89.7261,89.6585,89.7261,13179.0
2017-09-01 11:50:00,106.19,106.2,106.15,106.19,10003.0,89.7176,89.7261,89.6838,89.7176,10003.0
2017-09-01 11:55:00,106.17,106.17,105.96,105.98,16943.0,89.7007,89.7007,89.5233,89.5402,16943.0
2017-09-01 12:00:00,106.0,106.17,106.0,106.15,12922.0,89.5571,89.7007,89.5571,89.6838,12922.0
2017-09-01 12:05:00,106.16,106.17,106.09,106.11,5718.0,89.6923,89.7007,89.6331,89.65,5718.0
2017-09-01 12:10:00,106.1,106.13,106.07,106.07,6661.0,89.6416,89.6669,89.6162,89.6162,6661.0
2017-09-01 12:15:00,106.1,106.1,106.05,106.07,4784.0,89.6416,89.6416,89.5993,89.6162,4784.0
2017-09-01 12:20:00,106.07,106.08,106.0,106.02,8907.0,89.6162,89.6247,89.5571,89.574,8907.0
2017-09-01 12:25:00,106.02,106.05,106.0,106.0,14304.0,89.574,89.5993,89.5571,89.5571,14304.0
2017-09-01 12:30:00,106.0,106.08,105.99,106.08,31868.0,89.5571,89.6247,89.5486,89.6247,31868.0
2017-09-01 12:35:00,106.09,106.1,106.05,106.05,4234.0,89.6331,89.6416,89.5993,89.5993,4234.0
2017-09-01 12:40:00,106.05,106.08,106.04,106.05,5232.0,89.5993,89.6247,89.5909,89.5993,5232.0
2017-09-01 12:45:00,106.07,106.11,106.05,106.08,8459.0,89.6162,89.65,89.5993,89.6247,8459.0
2017-09-01 12:50:00,106.08,106.12,106.05,106.08,13334.0,89.6247,89.6585,89.5993,89.6247,13334.0
2017-09-01 12:55:00,106.1,106.15,106.08,106.15,7744.0,89.6416,89.6838,89.6247,89.6838,7744.0
2017-09-01 13:00:00,106.15,106.17,106.14,106.14,2810.0,89.6838,89.7007,89.6754,89.6754,2810.0
2017-09-01 13:05:00,106.15,106.18,106.03,106.07,91781.0,89.6838,89.7092,89.5824,89.6162,91781.0
2017-09-01 13:10:00,106.1,106.11,106.03,106.05,7819.0,89.6416,89.65,89.5824,89.5993,7819.0
2017-09-01 13:15:00,106.06,106.08,106.03,106.05,9405.0,89.6078,89.6247,89.5824,89.5993,9405.0
2017-09-01 13:20:00,106.07,106.08,106.0,106.0,9844.0,89.6162,89.6247,89.5571,89.5571,9844.0
2017-09-01 13:25:00,106.0,106.01,105.97,105.97,13617.0,89.5571,89.5655,89.5317,89.5317,13617.0
2017-09-01 13:30:00,105.97,106.0,105.96,105.99,5460.0,89.5317,89.5571,89.5233,89.5486,5460.0
2017-09-01 13:35:00,106.0,106.0,105.96,105.96,11113.0,89.5571,89.5571,89.5233,89.5233,11113.0
2017-09-01 13:40:00,105.95,105.96,105.86,105.87,12202.0,89.5148,89.5233,89.4388,89.4472,12202.0
2017-09-01 13:45:00,105.86,105.9,105.8,105.83,20935.0,89.4388,89.4726,89.3881,89.4135,20935.0
2017-09-01 13:50:00,105.85,105.88,105.83,105.88,8416.0,89.4303,89.4557,89.4135,89.4557,8416.0
2017-09-01 13:55:00,105.88,105.89,105.85,105.85,14974.0,89.4557,89.4641,89.4303,89.4303,14974.0
2017-09-01 14:00:00,105.84,105.86,105.83,105.84,15800.0,89.4219,89.4388,89.4135,89.4219,15800.0
2017-09-01 14:05:00,105.86,105.91,105.83,105.87,16223.0,89.4388,89.481,89.4135,89.4472,16223.0
2017-09-01 14:10:00,105.88,105.9,105.77,105.77,86166.0,89.4557,89.4726,89.3628,89.3628,86166.0
2017-09-01 14:15:00,105.77,105.92,105.77,105.89,13960.0,89.3628,89.4895,89.3628,89.4641,13960.0
2017-09-01 14:20:00,105.88,105.91,105.87,105.87,13118.0,89.4557,89.481,89.4472,89.4472,13118.0
2017-09-01 14:25:00,105.87,105.91,105.86,105.89,7978.0,89.4472,89.481,89.4388,89.4641,7978.0
2017-09-01 14:30:00,105.89,105.91,105.85,105.87,11258.0,89.4641,89.481,89.4303,89.4472,11258.0
2017-09-01 14:35:00,105.87,105.88,105.85,105.86,13470.0,89.4472,89.4557,89.4303,89.4388,13470.0
2017-09-01 14:40:00,105.85,105.95,105.84,105.88,22316.0,89.4303,89.5148,89.4219,89.4557,22316.0
2017-09-01 14:45:00,105.88,105.98,105.88,105.97,16991.0,89.4557,89.5402,89.4557,89.5317,16991.0
2017-09-01 14:50:00,105.96,106.0,105.94,105.99,17376.0,89.5233,89.5571,89.5064,89.5486,17376.0
2017-09-01 14:55:00,106.0,106.03,105.96,105.96,23801.0,89.5571,89.5824,89.5233,89.5233,23801.0
2017-09-01 15:00:00,105.94,105.95,105.89,105.92,14304.0,89.5064,89.5148,89.4641,89.4895,14304.0
2017-09-01 15:05:00,105.92,105.97,105.91,105.94,15926.0,89.4895,89.5317,89.481,89.5064,15926.0
2017-09-01 15:10:00,105.93,105.94,105.87,105.88,15450.0,89.4979,89.5064,89.4472,89.4557,15450.0
2017-09-01 15:15:00,105.88,105.88,105.82,105.83,10646.0,89.4557,89.4557,89.405,89.4135,10646.0
2017-09-01 15:20:00,105.83,105.84,105.81,105.82,13189.0,89.4135,89.4219,89.3966,89.405,13189.0
2017-09-01 15:25:00,105.83,105.86,105.81,105.85,16814.0,89.4135,89.4388,89.3966,89.4303,16814.0
2017-09-01 15:30:00,105.86,105.86,105.72,105.75,30903.0,89.4388,89.4388,89.3205,89.3459,30903.0
2017-09-01 15:35:00,105.75,105.83,105.74,105.77,32033.0,89.3459,89.4135,89.3374,89.3628,32033.0
2017-09-01 15:40:00,105.78,105.8,105.75,105.75,47517.0,89.3712,89.3881,89.3459,89.3459,47517.0
2017-09-01 15:45:00,105.75,105.75,105.71,105.73,42288.0,89.3459,89.3459,89.3121,89.329,42288.0
2017-09-01 15:50:00,105.73,105.73,105.67,105.68,49568.0,89.329,89.329,89.2783,89.2867,49568.0
2017-09-01 15:55:00,105.68,105.69,105.46,105.48,130311.0,89.2867,89.2952,89.1008,89.1177,130311.0
2017-09-05 09:30:00,105.09,105.09,104.4,104.66,55191.0,88.7882,88.7882,88.2053,88.4249,55191.0
2017-09-05 09:35:00,104.69,105.32,104.68,104.95,25830.0,88.4503,88.9826,88.4418,88.67,25830.0
2017-09-05 09:40:00,104.93,105.29,104.93,105.15,21449.0,88.6531,88.9572,88.6531,88.8389,21449.0
2017-09-05 09:45:00,105.15,105.35,104.91,104.91,26409.0,88.8389,89.0079,88.6362,88.6362,26409.0
2017-09-05 09:50:00,104.91,105.16,104.7,104.7,134861.0,88.6362,88.8474,88.4587,88.4587,134861.0
2017-09-05 09:55:00,104.69,104.69,104.49,104.66,26847.0,88.4503,88.4503,88.2813,88.4249,26847.0
2017-09-05 10:00:00,104.62,104.84,104.52,104.79,11943.0,88.3911,88.577,88.3067,88.5348,11943.0
2017-09-05 10:05:00,104.82,105.16,104.79,105.15,25463.0,88.5601,88.8474,88.5348,88.8389,25463.0
2017-09-05 10:10:00,105.14,105.14,104.9,104.94,19631.0,88.8305,88.8305,88.6277,88.6615,19631.0
2017-09-05 10:15:00,104.92,105.05,104.79,104.79,15137.0,88.6446,88.7544,88.5348,88.5348,15137.0
2017-09-05 10:20:00,104.79,104.84,104.68,104.71,13426.0,88.5348,88.577,88.4418,88.4672,13426.0
2017-09-05 10:25:00,104.71,104.94,104.59,104.89,23103.0,88.4672,88.6615,88.3658,88.6193,23103.0
2017-09-05 10:30:00,104.85,104.86,104.75,104.81,7788.0,88.5855,88.5939,88.501,88.5517,7788.0
2017-09-05 10:35:00,104.8,104.88,104.6,104.6,15339.0,88.5432,88.6108,88.3743,88.3743,15339.0
2017-09-05 10:40:00,104.6,104.6,104.36,104.47,16555.0,88.3743,88.3743,88.1715,88.2644,16555.0
2017-09-05 10:45:00,104.5,104.57,104.45,104.53,40902.0,88.2898,88.3489,88.2475,88.3151,40902.0
2017-09-05 10:50:00,104.5,104.54,104.36,104.39,21671.0,88.2898,88.3236,88.1715,88.1968,21671.0
2017-09-05 10:55:00,104.41,104.45,104.28,104.31,23450.0,88.2137,88.2475,88.1039,88.1292,23450.0
2017-09-05 11:00:00,104.32,104.39,104.28,104.32,20238.0,88.1377,88.1968,88.1039,88.1377,20238.0
2017-09-05 11:05:00,104.34,104.4,104.28,104.35,21431.0,88.1546,88.2053,88.1039,88.163,21431.0
2017-09-05 11:10:00,104.35,104.49,104.34,104.49,15134.0,88.163,88.2813,88.1546,88.2813,15134.0
2017-09-05 11:15:00,104.46,104.47,104.32,104.34,19710.0,88.256,88.2644,88.1377,88.1546,19710.0
2017-09-05 11:20:00,104.33,104.47,104.33,104.47,9310.0,88.1461,88.2644,88.1461,88.2644,9310.0
2017-09-05 11:25:00,104.46,104.59,104.42,104.44,21082.0,88.256,88.3658,88.2222,88.2391,21082.0
2017-09-05 11:30:00,104.46,104.56,104.42,104.51,18462.0,88.256,88.3405,88.2222,88.2982,18462.0
2017-09-05 11:35:00,104.53,104.69,104.53,104.6,13950.0,88.3151,88.4503,88.3151,88.3743,13950.0
2017-09-05 11:40:00,104.58,104.65,104.52,104.56,12936.0,88.3574,88.4165,88.3067,88.3405,12936.0
2017-09-05 11:45:00,104.56,104.57,104.47,104.53,10726.0,88.3405,88.3489,88.2644,88.3151,10726.0
2017-09-05 11:50:00,104.54,104.54,104.37,104.38,11782.0,88.3236,88.3236,88.1799,88.1884,11782.0
2017-09-05 11:55:00,104.38,104.52,104.38,104.44,13100.0,88.1884,88.3067,88.1884,88.2391,13100.0
2017-09-05 12:00:00,104.44,104.45,104.2,104.29,18300.0,88.2391,88.2475,88.0363,88.1123,18300.0
2017-09-05 12:05:00,104.29,104.31,104.11,104.13,12539.0,88.1123,88.1292,87.9603,87.9772,12539.0
2017-09-05 12:10:00,104.15,104.28,104.13,104.19,16332.0,87.9941,88.1039,87.9772,88.0279,16332.0
2017-09-05 12:15:00,104.21,104.26,104.11,104.26,14145.0,88.0447,88.087,87.9603,88.087,14145.0
2017-09-05 12:20:00,104.23,104.37,104.19,104.26,8756.0,88.0616,88.1799,88.0279,88.087,8756.0
2017-09-05 12:25:00,104.28,104.33,104.2,104.2,11628.0,88.1039,88.1461,88.0363,88.0363,11628.0
2017-09-05 12:30:00,104.22,104.23,104.06,104.06,12058.0,88.0532,88.0616,87.918,87.918,12058.0
2017-09-05 12:35:00,104.13,104.16,104.08,104.14,6981.0,87.9772,88.0025,87.9349,87.9856,6981.0
2017-09-05 12:40:00,104.14,104.27,104.1,104.22,14512.0,87.9856,88.0954,87.9518,88.0532,14512.0
2017-09-05 12:45:00,104.22,104.25,104.12,104.15,9706.0,88.0532,88.0785,87.9687,87.9941,9706.0
2017-09-05 12:50:00,104.19,104.2,104.1,104.18,10150.0,88.0279,88.0363,87.9518,88.0194,10150.0
2017-09-05 12:55:00,104.18,104.23,104.1,104.18,19483.0,88.0194,88.0616,87.9518,88.0194,19483.0
2017-09-05 13:00:00,104.14,104.14,103.89,103.95,20111.0,87.9856,87.9856,87.7744,87.8251,20111.0
2017-09-05 13:05:00,103.96,103.99,103.88,103.9,16074.0,87.8335,87.8589,87.7659,87.7828,16074.0
2017-09-05 13:10:00,103.9,103.92,103.85,103.91,23057.0,87.7828,87.7997,87.7406,87.7913,23057.0
2017-09-05 13:15:00,103.9,103.96,103.87,103.92,28721.0,87.7828,87.8335,87.7575,87.7997,28721.0
2017-09-05 13:20:00,103.94,104.15,103.94,104.13,18550.0,87.8166,87.9941,87.8166,87.9772,18550.0
2017-09-05 13:25:00,104.13,104.13,104.03,104.08,15624.0,87.9772,87.9772,87.8927,87.9349,15624.0
2017-09-05 13:30:00,104.06,104.1,103.98,104.01,20071.0,87.918,87.9518,87.8504,87.8758,20071.0
2017-09-05 13:35:00,104.03,104.37,104.03,104.31,15394.0,87.8927,88.1799,87.8927,88.1292,15394.0
2017-09-05 13:40:00,104.33,104.46,104.32,104.44,19315.0,88.1461,88.256,88.1377,88.2391,19315.0
2017-09-05 13:45:00,104.43,104.43,104.25,104.26,18087.0,88.2306,88.2306,88.0785,88.087,18087.0
2017-09-05 13:50:00,104.25,104.46,104.23,104.4,19173.0,88.0785,88.256,88.0616,88.2053,19173.0
2017-09-05 13:55:00,104.4,104.4,104.22,104.34,17469.0,88.2053,88.2053,88.0532,88.1546,17469.0
2017-09-05 14:00:00,104.35,104.38,104.29,104.34,13110.0,88.163,88.1884,88.1123,88.1546,13110.0
2017-09-05 14:05:00,104.34,104.36,104.23,104.28,26396.0,88.1546,88.1715,88.0616,88.1039,26396.0
2017-09-05 14:10:00,104.26,104.29,104.16,104.17,28364.0,88.087,88.1123,88.0025,88.011,28364.0
2017-09-05 14:15:00,104.15,104.18,104.07,104.08,18212.0,87.9941,88.0194,87.9265,87.9349,18212.0
2017-09-05 14:20:00,104.09,104.25,104.08,104.19,16140.0,87.9434,88.0785,87.9349,88.0279,16140.0
2017-09-05 14:25:00,104.21,104.35,104.17,104.32,31388.0,88.0447,88.163,88.011,88.1377,31388.0
2017-09-05 14:30:00,104.32,104.38,104.29,104.32,13781.0,88.1377,88.1884,88.1123,88.1377,13781.0
2017-09-05 14:35:00,104.29,104.31,104.23,104.26,22329.0,88.1123,88.1292,88.0616,88.087,22329.0
2017-09-05 14:40:00,104.25,104.26,104.17,104.21,21772.0,88.0785,88.087,88.011,88.0447,21772.0
2017-09-05 14:45:00,104.21,104.25,104.14,104.16,21856.0,88.0447,88.0785,87.9856,88.0025,21856.0
2017-09-05 14:50:00,104.15,104.25,104.14,104.21,19146.0,87.9941,88.0785,87.9856,88.0447,19146.0
2017-09-05 14:55:00,104.2,104.21,104.14,104.19,16231.0,88.0363,88.0447,87.9856,88.0279,16231.0
2017-09-05 15:00:00,104.19,104.25,104.11,104.21,23406.0,88.0279,88.0785,87.9603,88.0447,23406.0
2017-09-05 15:05:00,104.18,104.25,104.14,104.2,32099.0,88.0194,88.0785,87.9856,88.0363,32099.0
2017-09-05 15:10:00,104.2,104.24,104.12,104.16,21030.0,88.0363,88.0701,87.9687,88.0025,21030.0
2017-09-05 15:15:00,104.16,104.25,104.1,104.18,26964.0,88.0025,88.0785,87.9518,88.0194,26964.0
2017-09-05 15:20:00,104.17,104.21,104.15,104.21,19609.0,88.011,88.0447,87.9941,88.0447,19609.0
2017-09-05 15:25:00,104.21,104.32,104.21,104.3,25894.0,88.0447,88.1377,88.0447,88.1208,25894.0
2017-09-05 15:30:00,104.31,104.35,104.26,104.3,36624.0,88.1292,88.163,88.087,88.1208,36624.0
2017-09-05 15:35:00,104.31,104.31,104.17,104.2,34092.0,88.1292,88.1292,88.011,88.0363,34092.0
2017-09-05 15:40:00,104.2,104.23,104.18,104.21,35314.0,88.0363,88.0616,88.0194,88.0447,35314.0
2017-09-05 15:45:00,104.2,104.2,104.08,104.15,70903.0,88.0363,88.0363,87.9349,87.9941,70903.0
2017-09-05 15:50:00,104.16,104.21,104.09,104.2,63636.0,88.0025,88.0447,87.9434,88.0363,63636.0
2017-09-05 15:55:00,104.19,104.23,104.04,104.11,160968.0,88.0279,88.0616,87.9011,87.9603,160968.0
2017-09-06 09:30:00,104.65,105.11,104.51,104.83,48793.0,88.4165,88.8051,88.2982,88.5686,48793.0
2017-09-06 09:35:00,104.76,105.35,104.57,105.22,53128.0,88.5094,89.0079,88.3489,88.8981,53128.0
2017-09-06 09:40:00,105.22,105.41,105.11,105.33,43492.0,88.8981,89.0586,88.8051,88.991,43492.0
2017-09-06 09:45:00,105.4,105.61,105.27,105.57,40809.0,89.0502,89.2276,88.9403,89.1938,40809.0
2017-09-06 09:50:00,105.64,105.66,105.38,105.44,95456.0,89.2529,89.2698,89.0333,89.0839,95456.0
2017-09-06 09:55:00,105.46,105.71,105.39,105.7,18947.0,89.1008,89.3121,89.0417,89.3036,18947.0
2017-09-06 10:00:00,105.75,106.26,105.73,106.23,47216.0,89.3459,89.7767,89.329,89.7514,47216.0
2017-09-06 10:05:00,106.27,106.28,106.02,106.22,30843.0,89.7852,89.7936,89.574,89.743,30843.0
2017-09-06 10:10:00,106.2,106.21,105.92,106.02,27826.0,89.7261,89.7345,89.4895,89.574,27826.0
2017-09-06 10:15:00,106.02,106.17,105.93,105.95,27103.0,89.574,89.7007,89.4979,89.5148,27103.0
2017-09-06 10:20:00,105.94,106.14,105.94,106.06,35684.0,89.5064,89.6754,89.5064,89.6078,35684.0
2017-09-06 10:25:00,106.1,106.21,106.06,106.14,46404.0,89.6416,89.7345,89.6078,89.6754,46404.0
2017-09-06 10:30:00,106.14,106.23,106.03,106.08,30646.0,89.6754,89.7514,89.5824,89.6247,30646.0
2017-09-06 10:35:00,106.07,106.07,105.9,105.9,25632.0,89.6162,89.6162,89.4726,89.4726,25632.0
2017-09-06 10:40:00,105.88,106.0,105.81,105.93,29266.0,89.4557,89.5571,89.3966,89.4979,29266.0
2017-09-06 10:45:00,105.92,105.92,105.75,105.84,29115.0,89.4895,89.4895,89.3459,89.4219,29115.0
2017-09-06 10:50:00,105.86,105.93,105.8,105.86,23395.0,89.4388,89.4979,89.3881,89.4388,23395.0
2017-09-06 10:55:00,105.84,105.96,105.83,105.93,25017.0,89.4219,89.5233,89.4135,89.4979,25017.0
2017-09-06 11:00:00,105.96,106.13,105.95,106.07,26785.0,89.5233,89.6669,89.5148,89.6162,26785.0
2017-09-06 11:05:00,106.07,106.12,106.05,106.05,26480.0,89.6162,89.6585,89.5993,89.5993,26480.0
2017-09-06 11:10:00,106.03,106.08,106.0,106.03,36344.0,89.5824,89.6247,89.5571,89.5824,36344.0
2017-09-06 11:15:00,106.05,106.14,105.99,106.1,18172.0,89.5993,89.6754,89.5486,89.6416,18172.0
2017-09-06 11:20:00,106.1,106.19,106.1,106.17,65199.0,89.6416,89.7176,89.6416,89.7007,65199.0
2017-09-06 11:25:00,106.19,106.22,106.06,106.06,36961.0,89.7176,89.743,89.6078,89.6078,36961.0
2017-09-06 11:30:00,106.05,106.15,106.03,106.07,29248.0,89.5993,89.6838,89.5824,89.6162,29248.0
2017-09-06 11:35:00,106.06,106.12,106.03,106.04,20138.0,89.6078,89.6585,89.5824,89.5909,20138.0
2017-09-06 11:40:00,106.04,106.13,106.03,106.13,16374.0,89.5909,89.6669,89.5824,89.6669,16374.0
2017-09-06 11:45:00,106.14,106.23,106.14,106.23,23503.0,89.6754,89.7514,89.6754,89.7514,23503.0
2017-09-06 11:50:00,106.23,106.24,106.04,106.05,32572.0,89.7514,89.7599,89.5909,89.5993,32572.0
2017-09-06 11:55:00,106.06,106.07,106.02,106.05,20203.0,89.6078,89.6162,89.574,89.5993,20203.0
2017-09-06 12:00:00,106.05,106.15,106.02,106.05,71049.0,89.5993,89.6838,89.574,89.5993,71049.0
2017-09-06 12:05:00,106.05,106.05,105.98,105.99,13599.0,89.5993,89.5993,89.5402,89.5486,13599.0
2017-09-06 12:10:00,105.99,106.03,105.97,106.03,12242.0,89.5486,89.5824,89.5317,89.5824,12242.0
2017-09-06 12:15:00,106.03,106.09,106.01,106.07,17828.0,89.5824,89.6331,89.5655,89.6162,17828.0
2017-09-06 12:20:00,106.07,106.1,106.03,106.04,13359.0,89.6162,89.6416,89.5824,89.5909,13359.0
2017-09-06 12:25:00,106.03,106.04,106.01,106.04,7275.0,89.5824,89.5909,89.5655,89.5909,7275.0
2017-09-06 12:30:00,106.02,106.03,105.95,105.97,45278.0,89.574,89.5824,89.5148,89.5317,45278.0
2017-09-06 12:35:00,105.96,105.99,105.88,105.92,54248.0,89.5233,89.5486,89.4557,89.4895,54248.0
2017-09-06 12:40:00,105.92,105.94,105.84,105.84,23035.0,89.4895,89.5064,89.4219,89.4219,23035.0
2017-09-06 12:45:00,105.84,105.85,105.77,105.77,27045.0,89.4219,89.4303,89.3628,89.3628,27045.0
2017-09-06 12:50:00,105.75,105.82,105.73,105.74,20239.0,89.3459,89.405,89.329,89.3374,20239.0
2017-09-06 12:55:00,105.74,105.82,105.74,105.8,36914.0,89.3374,89.405,89.3374,89.3881,36914.0
2017-09-06 13:00:00,105.81,105.89,105.78,105.82,29804.0,89.3966,89.4641,89.3712,89.405,29804.0
2017-09-06 13:05:00,105.84,105.84,105.72,105.73,26184.0,89.4219,89.4219,89.3205,89.329,26184.0
2017-09-06 13:10:00,105.75,105.76,105.71,105.74,21816.0,89.3459,89.3543,89.3121,89.3374,21816.0
2017-09-06 13:15:00,105.75,105.8,105.71,105.72,46359.0,89.3459,89.3881,89.3121,89.3205,46359.0
2017-09-06 13:20:00,105.72,105.77,105.61,105.61,28418.0,89.3205,89.3628,89.2276,89.2276,28418.0
2017-09-06 13:25:00,105.62,105.76,105.6,105.67,25992.0,89.236,89.3543,89.2191,89.2783,25992.0
2017-09-06 13:30:00,105.68,105.8,105.67,105.78,13355.0,89.2867,89.3881,89.2783,89.3712,13355.0
2017-09-06 13:35:00,105.77,105.78,105.7,105.72,11343.0,89.3628,89.3712,89.3036,89.3205,11343.0
2017-09-06 13:40:00,105.73,105.73,105.57,105.58,13378.0,89.329,89.329,89.1938,89.2022,13378.0
2017-09-06 13:45:00,105.59,105.61,105.53,105.54,14485.0,89.2107,89.2276,89.16,89.1684,14485.0
2017-09-06 13:50:00,105.54,105.58,105.52,105.52,20609.0,89.1684,89.2022,89.1515,89.1515,20609.0
2017-09-06 13:55:00,105.52,105.53,105.42,105.46,27120.0,89.1515,89.16,89.0671,89.1008,27120.0
2017-09-06 14:00:00,105.48,105.56,105.45,105.48,41516.0,89.1177,89.1853,89.0924,89.1177,41516.0
2017-09-06 14:05:00,105.47,105.61,105.44,105.61,45453.0,89.1093,89.2276,89.0839,89.2276,45453.0
2017-09-06 14:10:00,105.61,105.66,105.44,105.45,31837.0,89.2276,89.2698,89.0839,89.0924,31837.0
2017-09-06 14:15:00,105.44,105.5,105.42,105.5,17742.0,89.0839,89.1346,89.0671,89.1346,17742.0
2017-09-06 14:20:00,105.51,105.55,105.45,105.5,31182.0,89.1431,89.1769,89.0924,89.1346,31182.0
2017-09-06 14:25:00,105.54,105.54,105.42,105.42,16737.0,89.1684,89.1684,89.0671,89.0671,16737.0
2017-09-06 14:30:00,105.41,105.43,105.36,105.39,18095.0,89.0586,89.0755,89.0164,89.0417,18095.0
2017-09-06 14:35:00,105.39,105.5,105.39,105.41,20264.0,89.0417,89.1346,89.0417,89.0586,20264.0
2017-09-06 14:40:00,105.41,105.42,105.3,105.34,23638.0,89.0586,89.0671,88.9657,88.9995,23638.0
2017-09-06 14:45:00,105.34,105.36,105.22,105.23,24295.0,88.9995,89.0164,88.8981,88.9065,24295.0
2017-09-06 14:50:00,105.22,105.26,105.12,105.13,46141.0,88.8981,88.9319,88.8136,88.822,46141.0
2017-09-06 14:55:00,105.13,105.17,105.06,105.07,34735.0,88.822,88.8558,88.7629,88.7713,34735.0
2017-09-06 15:00:00,105.07,105.08,104.97,105.04,28991.0,88.7713,88.7798,88.6869,88.746,28991.0
2017-09-06 15:05:00,105.02,105.21,105.0,105.09,29528.0,88.7291,88.8896,88.7122,88.7882,29528.0
2017-09-06 15:10:00,105.08,105.14,105.05,105.06,25301.0,88.7798,88.8305,88.7544,88.7629,25301.0
2017-09-06 15:15:00,105.07,105.1,105.06,105.08,38960.0,88.7713,88.7967,88.7629,88.7798,38960.0
2017-09-06 15:20:00,105.08,105.16,105.06,105.14,19575.0,88.7798,88.8474,88.7629,88.8305,19575.0
2017-09-06 15:25:00,105.14,105.16,105.07,105.08,23629.0,88.8305,88.8474,88.7713,88.7798,23629.0
2017-09-06 15:30:00,105.09,105.11,104.99,105.01,30193.0,88.7882,88.8051,88.7038,88.7207,30193.0
2017-09-06 15:35:00,105.01,105.13,104.98,105.13,35008.0,88.7207,88.822,88.6953,88.822,35008.0
2017-09-06 15:40:00,105.12,105.26,105.11,105.22,43098.0,88.8136,88.9319,88.8051,88.8981,43098.0
2017-09-06 15:45:00,105.22,105.35,105.21,105.27,60859.0,88.8981,89.0079,88.8896,88.9403,60859.0
2017-09-06 15:50:00,105.27,105.28,105.1,105.1,73239.0,88.9403,88.9488,88.7967,88.7967,73239.0
2017-09-06 15:55:00,105.09,105.1,104.95,105.04,224623.0,88.7882,88.7967,88.67,88.746,224623.0
2017-09-07 09:30:00,105.21,105.32,104.92,104.95,30714.0,88.8896,88.9826,88.6446,88.67,30714.0
2017-09-07 09:35:00,104.97,105.24,104.97,105.18,17059.0,88.6869,88.915,88.6869,88.8643,17059.0
2017-09-07 09:40:00,105.18,105.38,105.08,105.34,51328.0,88.8643,89.0333,88.7798,88.9995,51328.0
2017-09-07 09:45:00,105.33,105.33,104.91,104.98,19507.0,88.991,88.991,88.6362,88.6953,19507.0
2017-09-07 09:50:00,105.0,105.06,104.92,104.97,13122.0,88.7122,88.7629,88.6446,88.6869,13122.0
2017-09-07 09:55:00,104.97,105.09,104.92,105.06,17103.0,88.6869,88.7882,88.6446,88.7629,17103.0
2017-09-07 10:00:00,105.11,105.12,104.93,104.95,19413.0,88.8051,88.8136,88.6531,88.67,19413.0
2017-09-07 10:05:00,104.93,105.07,104.92,104.98,16342.0,88.6531,88.7713,88.6446,88.6953,16342.0
2017-09-07 10:10:00,104.98,105.01,104.9,104.97,30152.0,88.6953,88.7207,88.6277,88.6869,30152.0
2017-09-07 10:15:00,104.97,105.07,104.96,104.98,18989.0,88.6869,88.7713,88.6784,88.6953,18989.0
2017-09-07 10:20:00,104.98,105.0,104.92,104.94,28191.0,88.6953,88.7122,88.6446,88.6615,28191.0
2017-09-07 10:25:00,104.93,105.05,104.91,104.95,14579.0,88.6531,88.7544,88.6362,88.67,14579.0
2017-09-07 10:30:00,104.95,105.03,104.88,104.99,21095.0,88.67,88.7375,88.6108,88.7038,21095.0
2017-09-07 10:35:00,105.01,105.2,105.0,105.04,20722.0,88.7207,88.8812,88.7122,88.746,20722.0
2017-09-07 10:40:00,105.05,105.1,104.99,104.99,23940.0,88.7544,88.7967,88.7038,88.7038,23940.0
2017-09-07 10:45:00,105.0,105.17,105.0,105.15,17453.0,88.7122,88.8558,88.7122,88.8389,17453.0
2017-09-07 10:50:00,105.16,105.21,105.12,105.13,16471.0,88.8474,88.8896,88.8136,88.822,16471.0
2017-09-07 10:55:00,105.13,105.16,105.07,105.09,18257.0,88.822,88.8474,88.7713,88.7882,18257.0
2017-09-07 11:00:00,105.08,105.11,105.04,105.11,23974.0,88.7798,88.8051,88.746,88.8051,23974.0
2017-09-07 11:05:00,105.16,105.2,105.06,105.15,35108.0,88.8474,88.8812,88.7629,88.8389,35108.0
2017-09-07 11:10:00,105.16,105.2,105.09,105.11,13157.0,88.8474,88.8812,88.7882,88.8051,13157.0
2017-09-07 11:15:00,105.11,105.11,104.98,105.03,37212.0,88.8051,88.8051,88.6953,88.7375,37212.0
2017-09-07 11:20:00,105.03,105.03,104.9,104.94,18522.0,88.7375,88.7375,88.6277,88.6615,18522.0
2017-09-07 11:25:00,104.92,104.97,104.85,104.86,32537.0,88.6446,88.6869,88.5855,88.5939,32537.0
2017-09-07 11:30:00,104.87,104.87,104.8,104.86,13740.0,88.6024,88.6024,88.5432,88.5939,13740.0
2017-09-07 11:35:00,104.86,104.91,104.84,104.9,22880.0,88.5939,88.6362,88.577,88.6277,22880.0
2017-09-07 11:40:00,104.91,104.92,104.86,104.91,15154.0,88.6362,88.6446,88.5939,88.6362,15154.0
2017-09-07 11:45:00,104.9,104.96,104.86,104.94,45743.0,88.6277,88.6784,88.5939,88.6615,45743.0
2017-09-07 11:50:00,104.93,105.0,104.92,105.0,9610.0,88.6531,88.7122,88.6446,88.7122,9610.0
2017-09-07 11:55:00,105.0,105.04,104.98,104.99,14765.0,88.7122,88.746,88.6953,88.7038,14765.0
2017-09-07 12:00:00,104.98,105.03,104.96,105.0,14203.0,88.6953,88.7375,88.6784,88.7122,14203.0
2017-09-07 12:05:00,104.99,105.15,104.99,104.99,23937.0,88.7038,88.8389,88.7038,88.7038,23937.0
2017-09-07 12:10:00,105.0,105.11,105.0,105.09,10986.0,88.7122,88.8051,88.7122,88.7882,10986.0
2017-09-07 12:15:00,105.09,105.1,105.02,105.08,19402.0,88.7882,88.7967,88.7291,88.7798,19402.0
2017-09-07 12:20:00,105.09,105.11,105.04,105.04,9536.0,88.7882,88.8051,88.746,88.746,9536.0
2017-09-07 12:25:00,105.04,105.05,104.97,104.97,20291.0,88.746,88.7544,88.6869,88.6869,20291.0
2017-09-07 12:30:00,104.98,105.0,104.92,104.93,12241.0,88.6953,88.7122,88.6446,88.6531,12241.0
2017-09-07 12:35:00,104.92,105.03,104.92,105.01,8631.0,88.6446,88.7375,88.6446,88.7207,8631.0
2017-09-07 12:40:00,104.99,105.07,104.98,105.02,12131.0,88.7038,88.7713,88.6953,88.7291,12131.0
2017-09-07 12:45:00,105.01,105.05,105.0,105.01,10508.0,88.7207,88.7544,88.7122,88.7207,10508.0
2017-09-07 12:50:00,105.02,105.04,104.99,105.0,13446.0,88.7291,88.746,88.7038,88.7122,13446.0
2017-09-07 12:55:00,105.0,105.02,104.96,104.97,13022.0,88.7122,88.7291,88.6784,88.6869,13022.0
2017-09-07 13:00:00,104.99,105.06,104.99,105.05,22525.0,88.7038,88.7629,88.7038,88.7544,22525.0
2017-09-07 13:05:00,105.07,105.07,105.02,105.02,7366.0,88.7713,88.7713,88.7291,88.7291,7366.0
2017-09-07 13:10:00,105.03,105.1,105.01,105.07,24071.0,88.7375,88.7967,88.7207,88.7713,24071.0
2017-09-07 13:15:00,105.07,105.18,105.06,105.11,14890.0,88.7713,88.8643,88.7629,88.8051,14890.0
2017-09-07 13:20:00,105.11,105.13,105.06,105.06,12662.0,88.8051,88.822,88.7629,88.7629,12662.0
2017-09-07 13:25:00,105.06,105.14,105.03,105.14,14172.0,88.7629,88.8305,88.7375,88.8305,14172.0
2017-09-07 13:30:00,105.1,105.13,105.09,105.13,13263.0,88.7967,88.822,88.7882,88.822,13263.0
2017-09-07 13:35:00,105.15,105.17,105.12,105.17,14039.0,88.8389,88.8558,88.8136,88.8558,14039.0
2017-09-07 13:40:00,105.16,105.26,105.15,105.25,15439.0,88.8474,88.9319,88.8389,88.9234,15439.0
2017-09-07 13:45:00,105.26,105.41,105.25,105.38,16602.0,88.9319,89.0586,88.9234,89.0333,16602.0
2017-09-07 13:50:00,105.4,105.41,105.29,105.33,85084.0,89.0502,89.0586,88.9572,88.991,85084.0
2017-09-07 13:55:00,105.33,105.42,105.24,105.37,195313.0,88.991,89.0671,88.915,89.0248,195313.0
2017-09-07 14:00:00,105.38,105.46,105.35,105.44,18041.0,89.0333,89.1008,89.0079,89.0839,18041.0
2017-09-07 14:05:00,105.45,105.54,105.44,105.49,16729.0,89.0924,89.1684,89.0839,89.1262,16729.0
2017-09-07 14:10:00,105.48,105.5,105.44,105.45,19658.0,89.1177,89.1346,89.0839,89.0924,19658.0
2017-09-07 14:15:00,105.44,105.46,105.39,105.45,36992.0,89.0839,89.1008,89.0417,89.0924,36992.0
2017-09-07 14:20:00,105.44,105.46,105.43,105.45,14628.0,89.0839,89.1008,89.0755,89.0924,14628.0
2017-09-07 14:25:00,105.45,105.46,105.42,105.42,10940.0,89.0924,89.1008,89.0671,89.0671,10940.0
2017-09-07 14:30:00,105.43,105.46,105.43,105.44,33339.0,89.0755,89.1008,89.0755,89.0839,33339.0
2017-09-07 14:35:00,105.44,105.47,105.41,105.45,21551.0,89.0839,89.1093,89.0586,89.0924,21551.0
2017-09-07 14:40:00,105.43,105.48,105.42,105.43,17718.0,89.0755,89.1177,89.0671,89.0755,17718.0
2017-09-07 14:45:00,105.44,105.48,105.37,105.46,17300.0,89.0839,89.1177,89.0248,89.1008,17300.0
2017-09-07 14:50:00,105.46,105.69,105.46,105.66,26725.0,89.1008,89.2952,89.1008,89.2698,26725.0
2017-09-07 14:55:00,105.66,105.69,105.62,105.68,18509.0,89.2698,89.2952,89.236,89.2867,18509.0
2017-09-07 15:00:00,105.69,105.69,105.33,105.37,37966.0,89.2952,89.2952,88.991,89.0248,37966.0
2017-09-07 15:05:00,105.38,105.63,105.32,105.61,38487.0,89.0333,89.2445,88.9826,89.2276,38487.0
2017-09-07 15:10:00,105.61,105.74,105.6,105.65,23672.0,89.2276,89.3374,89.2191,89.2614,23672.0
2017-09-07 15:15:00,105.64,105.65,105.47,105.5,327857.0,89.2529,89.2614,89.1093,89.1346,327857.0
2017-09-07 15:20:00,105.5,105.54,105.49,105.52,58232.0,89.1346,89.1684,89.1262,89.1515,58232.0
2017-09-07 15:25:00,105.52,105.71,105.51,105.65,47397.0,89.1515,89.3121,89.1431,89.2614,47397.0
2017-09-07 15:30:00,105.64,105.7,105.62,105.65,57763.0,89.2529,89.3036,89.236,89.2614,57763.0
2017-09-07 15:35:00,105.64,105.65,105.53,105.61,32563.0,89.2529,89.2614,89.16,89.2276,32563.0
2017-09-07 15:40:00,105.61,105.66,105.57,105.65,43809.0,89.2276,89.2698,89.1938,89.2614,43809.0
2017-09-07 15:45:00,105.65,105.72,105.59,105.63,61997.0,89.2614,89.3205,89.2107,89.2445,61997.0
2017-09-07 15:50:00,105.62,105.62,105.47,105.5,104939.0,89.236,89.236,89.1093,89.1346,104939.0
2017-09-07 15:55:00,105.52,105.53,105.38,105.43,229791.0,89.1515,89.16,89.0333,89.0755,229791.0
2017-09-08 09:30:00,105.64,105.64,104.97,105.04,37986.0,89.2529,89.2529,88.6869,88.746,37986.0
2017-09-08 09:35:00,105.09,105.47,105.08,105.27,19706.0,88.7882,89.1093,88.7798,88.9403,19706.0
2017-09-08 09:40:00,105.27,105.36,105.1,105.25,13653.0,88.9403,89.0164,88.7967,88.9234,13653.0
2017-09-08 09:45:00,105.32,105.57,105.27,105.57,16929.0,88.9826,89.1938,88.9403,89.1938,16929.0
2017-09-08 09:50:00,105.57,105.65,105.46,105.59,18881.0,89.1938,89.2614,89.1008,89.2107,18881.0
2017-09-08 09:55:00,105.61,105.94,105.53,105.94,23030.0,89.2276,89.5064,89.16,89.5064,23030.0
2017-09-08 10:00:00,105.84,105.84,105.57,105.6,47749.0,89.4219,89.4219,89.1938,89.2191,47749.0
2017-09-08 10:05:00,105.57,105.72,105.57,105.7,18828.0,89.1938,89.3205,89.1938,89.3036,18828.0
2017-09-08 10:10:00,105.68,105.79,105.66,105.71,24217.0,89.2867,89.3797,89.2698,89.3121,24217.0
2017-09-08 10:15:00,105.7,105.7,105.58,105.58,14288.0,89.3036,89.3036,89.2022,89.2022,14288.0
2017-09-08 10:20:00,105.59,105.65,105.57,105.63,8700.0,89.2107,89.2614,89.1938,89.2445,8700.0
2017-09-08 10:25:00,105.64,105.73,105.63,105.72,13794.0,89.2529,89.329,89.2445,89.3205,13794.0
2017-09-08 10:30:00,105.73,105.82,105.7,105.73,22086.0,89.329,89.405,89.3036,89.329,22086.0
2017-09-08 10:35:00,105.73,105.79,105.71,105.79,26016.0,89.329,89.3797,89.3121,89.3797,26016.0
2017-09-08 10:40:00,105.77,106.0,105.76,105.97,24139.0,89.3628,89.5571,89.3543,89.5317,24139.0
2017-09-08 10:45:00,105.97,106.35,105.95,106.35,70121.0,89.5317,89.8528,89.5148,89.8528,70121.0
2017-09-08 10:50:00,106.35,106.39,106.29,106.35,28283.0,89.8528,89.8866,89.8021,89.8528,28283.0
2017-09-08 10:55:00,106.34,106.35,106.21,106.31,46919.0,89.8443,89.8528,89.7345,89.819,46919.0
2017-09-08 11:00:00,106.29,106.35,106.21,106.34,40581.0,89.8021,89.8528,89.7345,89.8443,40581.0
2017-09-08 11:05:00,106.35,106.43,106.26,106.28,24909.0,89.8528,89.9204,89.7767,89.7936,24909.0
2017-09-08 11:10:00,106.28,106.28,106.08,106.1,21431.0,89.7936,89.7936,89.6247,89.6416,21431.0
2017-09-08 11:15:00,106.08,106.11,106.06,106.08,11425.0,89.6247,89.65,89.6078,89.6247,11425.0
2017-09-08 11:20:00,106.1,106.2,106.1,106.2,10669.0,89.6416,89.7261,89.6416,89.7261,10669.0
2017-09-08 11:25:00,106.2,106.24,106.06,106.07,39656.0,89.7261,89.7599,89.6078,89.6162,39656.0
2017-09-08 11:30:00,106.08,106.08,106.0,106.03,17093.0,89.6247,89.6247,89.5571,89.5824,17093.0
2017-09-08 11:35:00,106.04,106.12,106.04,106.12,13183.0,89.5909,89.6585,89.5909,89.6585,13183.0
2017-09-08 11:40:00,106.11,106.15,106.04,106.04,10956.0,89.65,89.6838,89.5909,89.5909,10956.0
2017-09-08 11:45:00,106.03,106.16,106.03,106.15,7484.0,89.5824,89.6923,89.5824,89.6838,7484.0
2017-09-08 11:50:00,106.15,106.27,106.11,106.26,25754.0,89.6838,89.7852,89.65,89.7767,25754.0
2017-09-08 11:55:00,106.26,106.26,106.22,106.24,12109.0,89.7767,89.7767,89.743,89.7599,12109.0
2017-09-08 12:00:00,106.21,106.25,106.2,106.24,10358.0,89.7345,89.7683,89.7261,89.7599,10358.0
2017-09-08 12:05:00,106.24,106.25,106.18,106.22,22218.0,89.7599,89.7683,89.7092,89.743,22218.0
2017-09-08 12:10:00,106.21,106.25,106.2,106.22,11346.0,89.7345,89.7683,89.7261,89.743,11346.0
2017-09-08 12:15:00,106.22,106.4,106.22,106.37,54586.0,89.743,89.895,89.743,89.8697,54586.0
2017-09-08 12:20:00,106.36,106.41,106.36,106.37,20198.0,89.8612,89.9035,89.8612,89.8697,20198.0
2017-09-08 12:25:00,106.38,106.53,106.38,106.53,16532.0,89.8781,90.0049,89.8781,90.0049,16532.0
2017-09-08 12:30:00,106.52,106.58,106.49,106.57,21640.0,89.9964,90.0471,89.9711,90.0387,21640.0
2017-09-08 12:35:00,106.58,106.68,106.57,106.68,26535.0,90.0471,90.1316,90.0387,90.1316,26535.0
2017-09-08 12:40:00,106.68,106.69,106.59,106.61,13525.0,90.1316,90.14,90.0556,90.0725,13525.0
2017-09-08 12:45:00,106.6,106.63,106.59,106.62,10690.0,90.064,90.0894,90.0556,90.0809,10690.0
2017-09-08 12:50:00,106.62,106.62,106.57,106.61,10611.0,90.0809,90.0809,90.0387,90.0725,10611.0
2017-09-08 12:55:00,106.63,106.66,106.59,106.64,13347.0,90.0894,90.1147,90.0556,90.0978,13347.0
2017-09-08 13:00:00,106.64,106.67,106.56,106.58,11231.0,90.0978,90.1231,90.0302,90.0471,11231.0
2017-09-08 13:05:00,106.58,106.59,106.55,106.57,12434.0,90.0471,90.0556,90.0218,90.0387,12434.0
2017-09-08 13:10:00,106.57,106.59,106.54,106.57,10034.0,90.0387,90.0556,90.0133,90.0387,10034.0
2017-09-08 13:15:00,106.56,106.62,106.54,106.62,13372.0,90.0302,90.0809,90.0133,90.0809,13372.0
2017-09-08 13:20:00,106.62,106.68,106.61,106.67,13624.0,90.0809,90.1316,90.0725,90.1231,13624.0
2017-09-08 13:25:00,106.67,106.72,106.66,106.69,19294.0,90.1231,90.1654,90.1147,90.14,19294.0
2017-09-08 13:30:00,106.68,106.68,106.64,106.65,16343.0,90.1316,90.1316,90.0978,90.1063,16343.0
2017-09-08 13:35:00,106.66,106.66,106.58,106.6,11474.0,90.1147,90.1147,90.0471,90.064,11474.0
2017-09-08 13:40:00,106.61,106.65,106.6,106.64,14456.0,90.0725,90.1063,90.064,90.0978,14456.0
2017-09-08 13:45:00,106.64,106.72,106.61,106.71,16094.0,90.0978,90.1654,90.0725,90.1569,16094.0
2017-09-08 13:50:00,106.71,106.74,106.69,106.74,12281.0,90.1569,90.1823,90.14,90.1823,12281.0
2017-09-08 13:55:00,106.75,106.81,106.73,106.81,22054.0,90.1907,90.2414,90.1738,90.2414,22054.0
2017-09-08 14:00:00,106.8,106.81,106.71,106.72,17501.0,90.233,90.2414,90.1569,90.1654,17501.0
2017-09-08 14:05:00,106.71,106.74,106.65,106.72,18304.0,90.1569,90.1823,90.1063,90.1654,18304.0
2017-09-08 14:10:00,106.72,106.87,106.71,106.87,20840.0,90.1654,90.2921,90.1569,90.2921,20840.0
2017-09-08 14:15:00,106.86,106.86,106.78,106.79,14759.0,90.2837,90.2837,90.2161,90.2245,14759.0
2017-09-08 14:20:00,106.79,106.84,106.78,106.83,11938.0,90.2245,90.2668,90.2161,90.2583,11938.0
2017-09-08 14:25:00,106.82,106.83,106.75,106.77,17902.0,90.2499,90.2583,90.1907,90.2076,17902.0
2017-09-08 14:30:00,106.77,106.82,106.77,106.82,15382.0,90.2076,90.2499,90.2076,90.2499,15382.0
2017-09-08 14:35:00,106.82,106.87,106.75,106.75,23672.0,90.2499,90.2921,90.1907,90.1907,23672.0
2017-09-08 14:40:00,106.74,106.83,106.68,106.81,35336.0,90.1823,90.2583,90.1316,90.2414,35336.0
2017-09-08 14:45:00,106.82,106.83,106.69,106.69,35987.0,90.2499,90.2583,90.14,90.14,35987.0
2017-09-08 14:50:00,106.7,106.73,106.66,106.72,19126.0,90.1485,90.1738,90.1147,90.1654,19126.0
2017-09-08 14:55:00,106.71,106.74,106.66,106.7,19799.0,90.1569,90.1823,90.1147,90.1485,19799.0
2017-09-08 15:00:00,106.7,106.75,106.66,106.75,34580.0,90.1485,90.1907,90.1147,90.1907,34580.0
2017-09-08 15:05:00,106.75,106.84,106.74,106.83,65198.0,90.1907,90.2668,90.1823,90.2583,65198.0
2017-09-08 15:10:00,106.83,106.84,106.78,106.79,47868.0,90.2583,90.2668,90.2161,90.2245,47868.0
2017-09-08 15:15:00,106.79,106.86,106.78,106.86,48414.0,90.2245,90.2837,90.2161,90.2837,48414.0
2017-09-08 15:20:00,106.85,106.93,106.84,106.93,42846.0,90.2752,90.3428,90.2668,90.3428,42846.0
2017-09-08 15:25:00,106.92,106.95,106.91,106.95,38888.0,90.3344,90.3597,90.3259,90.3597,38888.0
2017-09-08 15:30:00,106.94,107.02,106.94,107.0,116844.0,90.3513,90.4189,90.3513,90.402,116844.0
2017-09-08 15:35:00,107.01,107.11,106.99,107.1,53278.0,90.4104,90.4949,90.3935,90.4864,53278.0
2017-09-08 15:40:00,107.1,107.19,107.08,107.18,85819.0,90.4864,90.5625,90.4695,90.554,85819.0
2017-09-08 15:45:00,107.17,107.2,107.03,107.1,93069.0,90.5456,90.5709,90.4273,90.4864,93069.0
2017-09-08 15:50:00,107.09,107.15,107.07,107.12,108865.0,90.478,90.5287,90.4611,90.5033,108865.0
2017-09-08 15:55:00,107.12,107.29,107.11,107.24,243504.0,90.5033,90.647,90.4949,90.6047,243504.0
2017-09-11 09:30:00,107.3,107.96,107.3,107.73,133884.0,90.6554,91.213,90.6554,91.0187,133884.0
2017-09-11 09:35:00,107.67,107.74,107.34,107.68,24221.0,90.968,91.0272,90.6892,90.9765,24221.0
2017-09-11 09:40:00,107.73,107.9,107.69,107.86,72252.0,91.0187,91.1623,90.9849,91.1286,72252.0
2017-09-11 09:45:00,107.84,107.96,107.72,107.77,15483.0,91.1117,91.213,91.0103,91.0525,15483.0
2017-09-11 09:50:00,107.7,107.85,107.65,107.65,13952.0,90.9934,91.1201,90.9511,90.9511,13952.0
2017-09-11 09:55:00,107.64,107.64,107.54,107.56,18829.0,90.9427,90.9427,90.8582,90.8751,18829.0
2017-09-11 10:00:00,107.54,107.63,107.54,107.57,16513.0,90.8582,90.9342,90.8582,90.8835,16513.0
2017-09-11 10:05:00,107.58,107.74,107.56,107.73,22738.0,90.892,91.0272,90.8751,91.0187,22738.0
2017-09-11 10:10:00,107.73,107.8,107.69,107.77,36198.0,91.0187,91.0779,90.9849,91.0525,36198.0
2017-09-11 10:15:00,107.78,107.82,107.66,107.66,23229.0,91.061,91.0948,90.9596,90.9596,23229.0
2017-09-11 10:20:00,107.67,107.71,107.59,107.59,20837.0,90.968,91.0018,90.9004,90.9004,20837.0
2017-09-11 10:25:00,107.58,107.6,107.48,107.49,25615.0,90.892,90.9089,90.8075,90.8159,25615.0
2017-09-11 10:30:00,107.51,107.62,107.5,107.61,24144.0,90.8328,90.9258,90.8244,90.9173,24144.0
2017-09-11 10:35:00,107.6,107.6,107.37,107.41,17522.0,90.9089,90.9089,90.7146,90.7484,17522.0
2017-09-11 10:40:00,107.4,107.4,107.31,107.37,14396.0,90.7399,90.7399,90.6639,90.7146,14396.0
2017-09-11 10:45:00,107.37,107.37,107.32,107.32,11204.0,90.7146,90.7146,90.6723,90.6723,11204.0
2017-09-11 10:50:00,107.32,107.51,107.32,107.5,15814.0,90.6723,90.8328,90.6723,90.8244,15814.0
2017-09-11 10:55:00,107.48,107.57,107.44,107.47,16303.0,90.8075,90.8835,90.7737,90.7991,16303.0
2017-09-11 11:00:00,107.49,107.59,107.48,107.52,40359.0,90.8159,90.9004,90.8075,90.8413,40359.0
2017-09-11 11:05:00,107.55,107.56,107.5,107.54,15358.0,90.8666,90.8751,90.8244,90.8582,15358.0
2017-09-11 11:10:00,107.54,107.56,107.44,107.46,20052.0,90.8582,90.8751,90.7737,90.7906,20052.0
2017-09-11 11:15:00,107.46,107.48,107.35,107.35,13402.0,90.7906,90.8075,90.6977,90.6977,13402.0
2017-09-11 11:20:00,107.36,107.38,107.25,107.25,15367.0,90.7061,90.723,90.6132,90.6132,15367.0
2017-09-11 11:25:00,107.26,107.32,107.2,107.32,17520.0,90.6216,90.6723,90.5709,90.6723,17520.0
2017-09-11 11:30:00,107.3,107.4,107.29,107.4,8584.0,90.6554,90.7399,90.647,90.7399,8584.0
2017-09-11 11:35:00,107.4,107.48,107.4,107.48,6992.0,90.7399,90.8075,90.7399,90.8075,6992.0
2017-09-11 11:40:00,107.49,107.58,107.44,107.55,17401.0,90.8159,90.892,90.7737,90.8666,17401.0
2017-09-11 11:45:00,107.55,107.59,107.48,107.49,20373.0,90.8666,90.9004,90.8075,90.8159,20373.0
2017-09-11 11:50:00,107.5,107.58,107.47,107.58,11942.0,90.8244,90.892,90.7991,90.892,11942.0
2017-09-11 11:55:00,107.6,107.65,107.54,107.65,11109.0,90.9089,90.9511,90.8582,90.9511,11109.0
2017-09-11 12:00:00,107.65,107.67,107.62,107.63,20214.0,90.9511,90.968,90.9258,90.9342,20214.0
2017-09-11 12:05:00,107.62,107.64,107.46,107.5,12409.0,90.9258,90.9427,90.7906,90.8244,12409.0
2017-09-11 12:10:00,107.5,107.65,107.5,107.63,10404.0,90.8244,90.9511,90.8244,90.9342,10404.0
2017-09-11 12:15:00,107.63,107.66,107.56,107.58,10774.0,90.9342,90.9596,90.8751,90.892,10774.0
2017-09-11 12:20:00,107.58,107.64,107.55,107.61,13654.0,90.892,90.9427,90.8666,90.9173,13654.0
2017-09-11 12:25:00,107.62,107.64,107.6,107.6,16146.0,90.9258,90.9427,90.9089,90.9089,16146.0
2017-09-11 12:30:00,107.6,107.62,107.58,107.59,11982.0,90.9089,90.9258,90.892,90.9004,11982.0
2017-09-11 12:35:00,107.59,107.6,107.56,107.58,9276.0,90.9004,90.9089,90.8751,90.892,9276.0
2017-09-11 12:40:00,107.56,107.67,107.56,107.63,19474.0,90.8751,90.968,90.8751,90.9342,19474.0
2017-09-11 12:45:00,107.64,107.68,107.62,107.67,6472.0,90.9427,90.9765,90.9258,90.968,6472.0
2017-09-11 12:50:00,107.67,107.68,107.64,107.67,14306.0,90.968,90.9765,90.9427,90.968,14306.0
2017-09-11 12:55:00,107.68,107.79,107.65,107.77,22288.0,90.9765,91.0694,90.9511,91.0525,22288.0
2017-09-11 13:00:00,107.78,107.88,107.77,107.88,36326.0,91.061,91.1455,91.0525,91.1455,36326.0
2017-09-11 13:05:00,107.87,107.88,107.84,107.85,12287.0,91.137,91.1455,91.1117,91.1201,12287.0
2017-09-11 13:10:00,107.86,107.95,107.86,107.92,24521.0,91.1286,91.2046,91.1286,91.1792,24521.0
2017-09-11 13:15:00,107.93,107.94,107.91,107.93,13329.0,91.1877,91.1961,91.1708,91.1877,13329.0
2017-09-11 13:20:00,107.92,107.95,107.89,107.91,28646.0,91.1792,91.2046,91.1539,91.1708,28646.0
2017-09-11 13:25:00,107.91,107.95,107.91,107.95,13117.0,91.1708,91.2046,91.1708,91.2046,13117.0
2017-09-11 13:30:00,107.95,108.04,107.93,107.97,35583.0,91.2046,91.2806,91.1877,91.2215,35583.0
2017-09-11 13:35:00,107.97,107.98,107.9,107.91,22173.0,91.2215,91.2299,91.1623,91.1708,22173.0
2017-09-11 13:40:00,107.91,107.92,107.85,107.9,28040.0,91.1708,91.1792,91.1201,91.1623,28040.0
2017-09-11 13:45:00,107.92,107.92,107.82,107.84,15489.0,91.1792,91.1792,91.0948,91.1117,15489.0
2017-09-11 13:50:00,107.84,107.86,107.78,107.78,20324.0,91.1117,91.1286,91.061,91.061,20324.0
2017-09-11 13:55:00,107.79,107.8,107.76,107.78,18645.0,91.0694,91.0779,91.0441,91.061,18645.0
2017-09-11 14:00:00,107.79,107.81,107.77,107.81,22638.0,91.0694,91.0863,91.0525,91.0863,22638.0
2017-09-11 14:05:00,107.81,107.97,107.8,107.95,29657.0,91.0863,91.2215,91.0779,91.2046,29657.0
2017-09-11 14:10:00,107.95,107.97,107.92,107.92,26151.0,91.2046,91.2215,91.1792,91.1792,26151.0
2017-09-11 14:15:00,107.92,107.93,107.78,107.8,28267.0,91.1792,91.1877,91.061,91.0779,28267.0
2017-09-11 14:20:00,107.79,107.8,107.74,107.77,25568.0,91.0694,91.0779,91.0272,91.0525,25568.0
2017-09-11 14:25:00,107.76,107.87,107.74,107.86,20121.0,91.0441,91.137,91.0272,91.1286,20121.0
2017-09-11 14:30:00,107.86,107.93,107.85,107.93,22157.0,91.1286,91.1877,91.1201,91.1877,22157.0
2017-09-11 14:35:00,107.94,107.98,107.93,107.94,25870.0,91.1961,91.2299,91.1877,91.1961,25870.0
2017-09-11 14:40:00,107.95,107.98,107.88,107.98,27701.0,91.2046,91.2299,91.1455,91.2299,27701.0
2017-09-11 14:45:00,107.98,108.02,107.97,107.99,33878.0,91.2299,91.2637,91.2215,91.2384,33878.0
2017-09-11 14:50:00,107.99,108.0,107.92,107.99,38932.0,91.2384,91.2468,91.1792,91.2384,38932.0
2017-09-11 14:55:00,108.0,108.03,107.9,107.92,34200.0,91.2468,91.2722,91.1623,91.1792,34200.0
2017-09-11 15:00:00,107.92,107.95,107.9,107.94,22213.0,91.1792,91.2046,91.1623,91.1961,22213.0
2017-09-11 15:05:00,107.95,107.95,107.92,107.93,29956.0,91.2046,91.2046,91.1792,91.1877,29956.0
2017-09-11 15:10:00,107.92,108.04,107.92,108.02,215465.0,91.1792,91.2806,91.1792,91.2637,215465.0
2017-09-11 15:15:00,108.03,108.1,108.02,108.04,53162.0,91.2722,91.3313,91.2637,91.2806,53162.0
2017-09-11 15:20:00,108.05,108.05,107.86,107.88,75147.0,91.2891,91.2891,91.1286,91.1455,75147.0
2017-09-11 15:25:00,107.88,108.0,107.87,107.99,41100.0,91.1455,91.2468,91.137,91.2384,41100.0
2017-09-11 15:30:00,107.99,108.02,107.94,107.96,45412.0,91.2384,91.2637,91.1961,91.213,45412.0
2017-09-11 15:35:00,107.97,108.07,107.95,108.03,45278.0,91.2215,91.306,91.2046,91.2722,45278.0
2017-09-11 15:40:00,108.04,108.05,107.99,108.02,58684.0,91.2806,91.2891,91.2384,91.2637,58684.0
2017-09-11 15:45:00,108.02,108.06,107.99,108.0,86873.0,91.2637,91.2975,91.2384,91.2468,86873.0
2017-09-11 15:50:00,108.01,108.04,107.99,108.01,118823.0,91.2553,91.2806,91.2384,91.2553,118823.0
2017-09-11 15:55:00,108.02,108.11,107.99,108.09,186680.0,91.2637,91.3398,91.2384,91.3229,186680.0
2017-09-12 09:30:00,107.91,108.23,107.77,108.12,97713.0,91.1708,91.4412,91.0525,91.3482,97713.0
2017-09-12 09:35:00,108.12,108.44,108.12,108.29,27182.0,91.3482,91.6186,91.3482,91.4919,27182.0
2017-09-12 09:40:00,108.31,108.35,108.17,108.29,22291.0,91.5087,91.5425,91.3905,91.4919,22291.0
2017-09-12 09:45:00,108.26,108.33,108.19,108.27,31043.0,91.4665,91.5256,91.4074,91.475,31043.0
2017-09-12 09:50:00,108.27,108.37,108.21,108.32,31769.0,91.475,91.5594,91.4243,91.5172,31769.0
2017-09-12 09:55:00,108.32,108.47,108.31,108.47,24802.0,91.5172,91.6439,91.5087,91.6439,24802.0
2017-09-12 10:00:00,108.43,108.46,108.39,108.43,13194.0,91.6101,91.6355,91.5763,91.6101,13194.0
2017-09-12 10:05:00,108.44,108.44,108.21,108.27,41483.0,91.6186,91.6186,91.4243,91.475,41483.0
2017-09-12 10:10:00,108.27,108.4,108.24,108.32,24778.0,91.475,91.5848,91.4496,91.5172,24778.0
2017-09-12 10:15:00,108.35,108.35,108.17,108.23,45121.0,91.5425,91.5425,91.3905,91.4412,45121.0
2017-09-12 10:20:00,108.23,108.28,108.15,108.15,9593.0,91.4412,91.4834,91.3736,91.3736,9593.0
2017-09-12 10:25:00,108.16,108.23,108.13,108.2,18951.0,91.382,91.4412,91.3567,91.4158,18951.0
2017-09-12 10:30:00,108.2,108.22,108.13,108.2,31001.0,91.4158,91.4327,91.3567,91.4158,31001.0
2017-09-12 10:35:00,108.2,108.27,108.19,108.19,43308.0,91.4158,91.475,91.4074,91.4074,43308.0
2017-09-12 10:40:00,108.2,108.33,108.18,108.33,14116.0,91.4158,91.5256,91.3989,91.5256,14116.0
2017-09-12 10:45:00,108.35,108.35,108.25,108.25,20325.0,91.5425,91.5425,91.4581,91.4581,20325.0
2017-09-12 10:50:00,108.28,108.37,108.26,108.36,22774.0,91.4834,91.5594,91.4665,91.551,22774.0
2017-09-12 10:55:00,108.34,108.5,108.34,108.46,31983.0,91.5341,91.6693,91.5341,91.6355,31983.0
2017-09-12 11:00:00,108.45,108.5,108.42,108.47,22202.0,91.627,91.6693,91.6017,91.6439,22202.0
2017-09-12 11:05:00,108.48,108.56,108.47,108.55,15347.0,91.6524,91.72,91.6439,91.7115,15347.0
2017-09-12 11:10:00,108.54,108.6,108.53,108.6,20177.0,91.7031,91.7538,91.6946,91.7538,20177.0
2017-09-12 11:15:00,108.61,108.62,108.44,108.44,37307.0,91.7622,91.7707,91.6186,91.6186,37307.0
2017-09-12 11:20:00,108.45,108.55,108.38,108.55,7896.0,91.627,91.7115,91.5679,91.7115,7896.0
2017-09-12 11:25:00,108.53,108.67,108.5,108.66,15287.0,91.6946,91.8129,91.6693,91.8045,15287.0
2017-09-12 11:30:00,108.64,108.66,108.53,108.55,15323.0,91.7876,91.8045,91.6946,91.7115,15323.0
2017-09-12 11:35:00,108.53,108.65,108.53,108.57,16444.0,91.6946,91.796,91.6946,91.7284,16444.0
2017-09-12 11:40:00,108.6,108.6,108.5,108.57,19190.0,91.7538,91.7538,91.6693,91.7284,19190.0
2017-09-12 11:45:00,108.57,108.69,108.57,108.67,17872.0,91.7284,91.8298,91.7284,91.8129,17872.0
2017-09-12 11:50:00,108.67,108.7,108.56,108.59,13558.0,91.8129,91.8383,91.72,91.7453,13558.0
2017-09-12 11:55:00,108.59,108.7,108.59,108.67,10647.0,91.7453,91.8383,91.7453,91.8129,10647.0
2017-09-12 12:00:00,108.67,108.68,108.56,108.56,19062.0,91.8129,91.8214,91.72,91.72,19062.0
2017-09-12 12:05:00,108.57,108.6,108.53,108.59,10388.0,91.7284,91.7538,91.6946,91.7453,10388.0
2017-09-12 12:10:00,108.57,108.63,108.55,108.59,16706.0,91.7284,91.7791,91.7115,91.7453,16706.0
2017-09-12 12:15:00,108.58,108.65,108.57,108.65,9343.0,91.7369,91.796,91.7284,91.796,9343.0
2017-09-12 12:20:00,108.65,108.7,108.63,108.68,19094.0,91.796,91.8383,91.7791,91.8214,19094.0
2017-09-12 12:25:00,108.68,108.68,108.58,108.58,15734.0,91.8214,91.8214,91.7369,91.7369,15734.0
2017-09-12 12:30:00,108.57,108.66,108.57,108.62,12305.0,91.7284,91.8045,91.7284,91.7707,12305.0
2017-09-12 12:35:00,108.62,108.69,108.61,108.63,19030.0,91.7707,91.8298,91.7622,91.7791,19030.0
2017-09-12 12:40:00,108.62,108.78,108.61,108.78,11640.0,91.7707,91.9058,91.7622,91.9058,11640.0
2017-09-12 12:45:00,108.8,108.83,108.75,108.83,13295.0,91.9227,91.9481,91.8805,91.9481,13295.0
2017-09-12 12:50:00,108.84,108.91,108.8,108.85,24785.0,91.9565,92.0157,91.9227,91.965,24785.0
2017-09-12 12:55:00,108.85,108.85,108.78,108.82,11210.0,91.965,91.965,91.9058,91.9396,11210.0
2017-09-12 13:00:00,108.82,108.9,108.81,108.84,29884.0,91.9396,92.0072,91.9312,91.9565,29884.0
2017-09-12 13:05:00,108.84,108.94,108.83,108.91,12370.0,91.9565,92.041,91.9481,92.0157,12370.0
2017-09-12 13:10:00,108.91,108.91,108.84,108.9,11509.0,92.0157,92.0157,91.9565,92.0072,11509.0
2017-09-12 13:15:00,108.91,108.92,108.79,108.8,11848.0,92.0157,92.0241,91.9143,91.9227,11848.0
2017-09-12 13:20:00,108.8,108.87,108.8,108.83,14870.0,91.9227,91.9819,91.9227,91.9481,14870.0
2017-09-12 13:25:00,108.83,108.85,108.8,108.83,11533.0,91.9481,91.965,91.9227,91.9481,11533.0
2017-09-12 13:30:00,108.83,108.85,108.8,108.84,15380.0,91.9481,91.965,91.9227,91.9565,15380.0
2017-09-12 13:35:00,108.85,108.87,108.8,108.8,13949.0,91.965,91.9819,91.9227,91.9227,13949.0
2017-09-12 13:40:00,108.81,108.88,108.8,108.86,13764.0,91.9312,91.9903,91.9227,91.9734,13764.0
2017-09-12 13:45:00,108.87,108.87,108.73,108.75,10045.0,91.9819,91.9819,91.8636,91.8805,10045.0
2017-09-12 13:50:00,108.75,108.76,108.7,108.73,12051.0,91.8805,91.8889,91.8383,91.8636,12051.0
2017-09-12 13:55:00,108.73,108.74,108.64,108.66,12319.0,91.8636,91.872,91.7876,91.8045,12319.0
2017-09-12 14:00:00,108.67,108.8,108.67,108.79,14018.0,91.8129,91.9227,91.8129,91.9143,14018.0
2017-09-12 14:05:00,108.79,108.83,108.76,108.76,13710.0,91.9143,91.9481,91.8889,91.8889,13710.0
2017-09-12 14:10:00,108.77,108.81,108.73,108.76,15506.0,91.8974,91.9312,91.8636,91.8889,15506.0
2017-09-12 14:15:00,108.75,108.8,108.71,108.78,16172.0,91.8805,91.9227,91.8467,91.9058,16172.0
2017-09-12 14:20:00,108.78,108.78,108.7,108.74,16636.0,91.9058,91.9058,91.8383,91.872,16636.0
2017-09-12 14:25:00,108.74,108.74,108.65,108.71,11992.0,91.872,91.872,91.796,91.8467,11992.0
2017-09-12 14:30:00,108.69,108.74,108.61,108.68,18329.0,91.8298,91.872,91.7622,91.8214,18329.0
2017-09-12 14:35:00,108.69,108.72,108.64,108.66,18383.0,91.8298,91.8551,91.7876,91.8045,18383.0
2017-09-12 14:40:00,108.67,108.71,108.62,108.66,14370.0,91.8129,91.8467,91.7707,91.8045,14370.0
2017-09-12 14:45:00,108.64,108.71,108.52,108.55,24811.0,91.7876,91.8467,91.6862,91.7115,24811.0
2017-09-12 14:50:00,108.53,108.62,108.53,108.62,7614.0,91.6946,91.7707,91.6946,91.7707,7614.0
2017-09-12 14:55:00,108.6,108.72,108.6,108.7,17892.0,91.7538,91.8551,91.7538,91.8383,17892.0
2017-09-12 15:00:00,108.72,108.72,108.62,108.62,19946.0,91.8551,91.8551,91.7707,91.7707,19946.0
2017-09-12 15:05:00,108.63,108.63,108.55,108.58,14238.0,91.7791,91.7791,91.7115,91.7369,14238.0
2017-09-12 15:10:00,108.58,108.58,108.48,108.49,22619.0,91.7369,91.7369,91.6524,91.6608,22619.0
2017-09-12 15:15:00,108.5,108.53,108.45,108.47,26515.0,91.6693,91.6946,91.627,91.6439,26515.0
2017-09-12 15:20:00,108.47,108.54,108.46,108.51,12544.0,91.6439,91.7031,91.6355,91.6777,12544.0
2017-09-12 15:25:00,108.49,108.58,108.49,108.58,15089.0,91.6608,91.7369,91.6608,91.7369,15089.0
2017-09-12 15:30:00,108.58,108.61,108.51,108.52,30619.0,91.7369,91.7622,91.6777,91.6862,30619.0
2017-09-12 15:35:00,108.52,108.59,108.5,108.51,30081.0,91.6862,91.7453,91.6693,91.6777,30081.0
2017-09-12 15:40:00,108.5,108.5,108.41,108.44,35933.0,91.6693,91.6693,91.5932,91.6186,35933.0
2017-09-12 15:45:00,108.41,108.5,108.4,108.43,33466.0,91.5932,91.6693,91.5848,91.6101,33466.0
2017-09-12 15:50:00,108.44,108.46,108.35,108.37,60693.0,91.6186,91.6355,91.5425,91.5594,60693.0
2017-09-12 15:55:00,108.36,108.5,108.36,108.49,130968.0,91.551,91.6693,91.551,91.6608,130968.0
2017-09-13 09:30:00,108.22,108.33,108.01,108.31,38326.0,91.4327,91.5256,91.2553,91.5087,38326.0
2017-09-13 09:35:00,108.33,108.59,108.23,108.44,28011.0,91.5256,91.7453,91.4412,91.6186,28011.0
2017-09-13 09:40:00,108.43,108.49,108.32,108.4,12892.0,91.6101,91.6608,91.5172,91.5848,12892.0
2017-09-13 09:45:00,108.43,108.49,108.32,108.32,18742.0,91.6101,91.6608,91.5172,91.5172,18742.0
2017-09-13 09:50:00,108.34,108.37,108.23,108.24,32377.0,91.5341,91.5594,91.4412,91.4496,32377.0
2017-09-13 09:55:00,108.23,108.28,108.06,108.06,61374.0,91.4412,91.4834,91.2975,91.2975,61374.0
2017-09-13 10:00:00,108.05,108.08,107.89,107.97,24955.0,91.2891,91.3144,91.1539,91.2215,24955.0
2017-09-13 10:05:00,107.98,108.08,107.95,108.05,17214.0,91.2299,91.3144,91.2046,91.2891,17214.0
2017-09-13 10:10:00,108.06,108.2,108.06,108.11,9477.0,91.2975,91.4158,91.2975,91.3398,9477.0
2017-09-13 10:15:00,108.09,108.11,107.95,108.02,15944.0,91.3229,91.3398,91.2046,91.2637,15944.0
2017-09-13 10:20:00,108.0,108.12,107.93,108.1,11709.0,91.2468,91.3482,91.1877,91.3313,11709.0
2017-09-13 10:25:00,108.1,108.2,108.09,108.14,10758.0,91.3313,91.4158,91.3229,91.3651,10758.0
2017-09-13 10:30:00,108.12,108.22,108.11,108.14,17269.0,91.3482,91.4327,91.3398,91.3651,17269.0
2017-09-13 10:35:00,108.13,108.25,108.06,108.25,10828.0,91.3567,91.4581,91.2975,91.4581,10828.0
2017-09-13 10:40:00,108.28,108.31,108.13,108.13,12448.0,91.4834,91.5087,91.3567,91.3567,12448.0
2017-09-13 10:45:00,108.1,108.15,108.06,108.11,10448.0,91.3313,91.3736,91.2975,91.3398,10448.0
2017-09-13 10:50:00,108.12,108.17,108.09,108.13,12384.0,91.3482,91.3905,91.3229,91.3567,12384.0
2017-09-13 10:55:00,108.15,108.18,108.08,108.09,17085.0,91.3736,91.3989,91.3144,91.3229,17085.0
2017-09-13 11:00:00,108.1,108.16,108.05,108.08,10589.0,91.3313,91.382,91.2891,91.3144,10589.0
2017-09-13 11:05:00,108.08,108.28,108.06,108.26,20806.0,91.3144,91.4834,91.2975,91.4665,20806.0
2017-09-13 11:10:00,108.28,108.28,108.15,108.17,8571.0,91.4834,91.4834,91.3736,91.3905,8571.0
2017-09-13 11:15:00,108.18,108.2,108.01,108.03,13372.0,91.3989,91.4158,91.2553,91.2722,13372.0
2017-09-13 11:20:00,108.02,108.12,108.02,108.12,10189.0,91.2637,91.3482,91.2637,91.3482,10189.0
2017-09-13 11:25:00,108.1,108.16,108.02,108.15,10574.0,91.3313,91.382,91.2637,91.3736,10574.0
2017-09-13 11:30:00,108.15,108.16,108.09,108.11,10103.0,91.3736,91.382,91.3229,91.3398,10103.0
2017-09-13 11:35:00,108.11,108.12,108.02,108.03,13455.0,91.3398,91.3482,91.2637,91.2722,13455.0
2017-09-13 11:40:00,108.05,108.15,108.05,108.14,10816.0,91.2891,91.3736,91.2891,91.3651,10816.0
2017-09-13 11:45:00,108.12,108.2,108.1,108.18,8908.0,91.3482,91.4158,91.3313,91.3989,8908.0
2017-09-13 11:50:00,108.17,108.23,108.16,108.16,12331.0,91.3905,91.4412,91.382,91.382,12331.0
2017-09-13 11:55:00,108.16,108.17,108.0,108.06,20104.0,91.382,91.3905,91.2468,91.2975,20104.0
2017-09-13 12:00:00,108.04,108.06,107.99,108.01,12928.0,91.2806,91.2975,91.2384,91.2553,12928.0
2017-09-13 12:05:00,107.99,108.02,107.94,107.95,20399.0,91.2384,91.2637,91.1961,91.2046,20399.0
2017-09-13 12:10:00,107.94,108.03,107.94,108.03,8440.0,91.1961,91.2722,91.1961,91.2722,8440.0
2017-09-13 12:15:00,108.03,108.03,107.97,108.03,14761.0,91.2722,91.2722,91.2215,91.2722,14761.0
2017-09-13 12:20:00,108.04,108.1,108.04,108.09,12454.0,91.2806,91.3313,91.2806,91.3229,12454.0
2017-09-13 12:25:00,108.1,108.1,108.07,108.09,5080.0,91.3313,91.3313,91.306,91.3229,5080.0
2017-09-13 12:30:00,108.1,108.17,108.07,108.15,10024.0,91.3313,91.3905,91.306,91.3736,10024.0
2017-09-13 12:35:00,108.15,108.21,108.15,108.16,9120.0,91.3736,91.4243,91.3736,91.382,9120.0
2017-09-13 12:40:00,108.16,108.25,108.15,108.24,3600.0,91.382,91.4581,91.3736,91.4496,3600.0
2017-09-13 12:45:00,108.23,108.28,108.22,108.24,29158.0,91.4412,91.4834,91.4327,91.4496,29158.0
2017-09-13 12:50:00,108.25,108.25,108.13,108.14,9200.0,91.4581,91.4581,91.3567,91.3651,9200.0
2017-09-13 12:55:00,108.13,108.18,108.1,108.18,9692.0,91.3567,91.3989,91.3313,91.3989,9692.0
2017-09-13 13:00:00,108.2,108.22,108.11,108.22,10928.0,91.4158,91.4327,91.3398,91.4327,10928.0
2017-09-13 13:05:00,108.22,108.23,108.14,108.19,9044.0,91.4327,91.4412,91.3651,91.4074,9044.0
2017-09-13 13:10:00,108.2,108.26,108.19,108.25,7352.0,91.4158,91.4665,91.4074,91.4581,7352.0
2017-09-13 13:15:00,108.26,108.28,108.23,108.28,12249.0,91.4665,91.4834,91.4412,91.4834,12249.0
2017-09-13 13:20:00,108.29,108.3,108.26,108.29,8887.0,91.4919,91.5003,91.4665,91.4919,8887.0
2017-09-13 13:25:00,108.29,108.34,108.28,108.3,9215.0,91.4919,91.5341,91.4834,91.5003,9215.0
2017-09-13 13:30:00,108.34,108.34,108.26,108.3,17503.0,91.5341,91.5341,91.4665,91.5003,17503.0
2017-09-13 13:35:00,108.29,108.3,108.25,108.28,8426.0,91.4919,91.5003,91.4581,91.4834,8426.0
2017-09-13 13:40:00,108.27,108.31,108.26,108.29,12272.0,91.475,91.5087,91.4665,91.4919,12272.0
2017-09-13 13:45:00,108.28,108.3,108.25,108.3,27706.0,91.4834,91.5003,91.4581,91.5003,27706.0
2017-09-13 13:50:00,108.28,108.3,108.23,108.3,15883.0,91.4834,91.5003,91.4412,91.5003,15883.0
2017-09-13 13:55:00,108.3,108.3,108.25,108.29,10883.0,91.5003,91.5003,91.4581,91.4919,10883.0
2017-09-13 14:00:00,108.29,108.31,108.27,108.3,11917.0,91.4919,91.5087,91.475,91.5003,11917.0
2017-09-13 14:05:00,108.3,108.33,108.24,108.29,15922.0,91.5003,91.5256,91.4496,91.4919,15922.0
2017-09-13 14:10:00,108.3,108.31,108.23,108.3,12459.0,91.5003,91.5087,91.4412,91.5003,12459.0
2017-09-13 14:15:00,108.3,108.33,108.28,108.29,32944.0,91.5003,91.5256,91.4834,91.4919,32944.0
2017-09-13 14:20:00,108.28,108.34,108.25,108.33,16188.0,91.4834,91.5341,91.4581,91.5256,16188.0
2017-09-13 14:25:00,108.32,108.4,108.3,108.4,7660.0,91.5172,91.5848,91.5003,91.5848,7660.0
2017-09-13 14:30:00,108.4,108.42,108.36,108.41,26253.0,91.5848,91.6017,91.551,91.5932,26253.0
2017-09-13 14:35:00,108.4,108.42,108.36,108.41,24083.0,91.5848,91.6017,91.551,91.5932,24083.0
2017-09-13 14:40:00,108.41,108.41,108.33,108.37,23001.0,91.5932,91.5932,91.5256,91.5594,23001.0
2017-09-13 14:45:00,108.36,108.46,108.36,108.45,25983.0,91.551,91.6355,91.551,91.627,25983.0
2017-09-13 14:50:00,108.45,108.51,108.44,108.51,43215.0,91.627,91.6777,91.6186,91.6777,43215.0
2017-09-13 14:55:00,108.5,108.56,108.49,108.51,14300.0,91.6693,91.72,91.6608,91.6777,14300.0
2017-09-13 15:00:00,108.51,108.55,108.48,108.48,55615.0,91.6777,91.7115,91.6524,91.6524,55615.0
2017-09-13 15:05:00,108.48,108.52,108.48,108.5,15504.0,91.6524,91.6862,91.6524,91.6693,15504.0
2017-09-13 15:10:00,108.5,108.56,108.5,108.55,13947.0,91.6693,91.72,91.6693,91.7115,13947.0
2017-09-13 15:15:00,108.55,108.57,108.48,108.54,23700.0,91.7115,91.7284,91.6524,91.7031,23700.0
2017-09-13 15:20:00,108.54,108.57,108.44,108.44,18098.0,91.7031,91.7284,91.6186,91.6186,18098.0
2017-09-13 15:25:00,108.42,108.51,108.42,108.5,21328.0,91.6017,91.6777,91.6017,91.6693,21328.0
2017-09-13 15:30:00,108.5,108.61,108.49,108.55,30481.0,91.6693,91.7622,91.6608,91.7115,30481.0
2017-09-13 15:35:00,108.55,108.6,108.55,108.59,30542.0,91.7115,91.7538,91.7115,91.7453,30542.0
2017-09-13 15:40:00,108.59,108.61,108.58,108.59,39138.0,91.7453,91.7622,91.7369,91.7453,39138.0
2017-09-13 15:45:00,108.6,108.64,108.59,108.6,56448.0,91.7538,91.7876,91.7453,91.7538,56448.0
2017-09-13 15:50:00,108.6,108.69,108.59,108.68,46236.0,91.7538,91.8298,91.7453,91.8214,46236.0
2017-09-13 15:55:00,108.68,108.69,108.63,108.66,98041.0,91.8214,91.8298,91.7791,91.8045,98041.0
2017-09-14 09:30:00,108.68,108.73,108.31,108.66,71195.0,91.8214,91.8636,91.5087,91.8045,71195.0
2017-09-14 09:35:00,108.68,108.98,108.61,108.98,25166.0,91.8214,92.0748,91.7622,92.0748,25166.0
2017-09-14 09:40:00,108.93,109.16,108.93,109.14,19913.0,92.0326,92.2269,92.0326,92.21,19913.0
2017-09-14 09:45:00,109.17,109.65,109.16,109.63,33046.0,92.2353,92.6409,92.2269,92.624,33046.0
2017-09-14 09:50:00,109.62,109.9,109.61,109.9,48872.0,92.6155,92.8521,92.6071,92.8521,48872.0
2017-09-14 09:55:00,109.88,109.89,109.67,109.74,32526.0,92.8352,92.8437,92.6578,92.7169,32526.0
2017-09-14 10:00:00,109.74,109.9,109.64,109.73,100772.0,92.7169,92.8521,92.6324,92.7085,100772.0
2017-09-14 10:05:00,109.75,109.94,109.74,109.91,65874.0,92.7254,92.8859,92.7169,92.8606,65874.0
2017-09-14 10:10:00,109.9,110.03,109.88,109.96,80244.0,92.8521,92.9619,92.8352,92.9028,80244.0
2017-09-14 10:15:00,109.92,110.2,109.88,110.07,33140.0,92.869,93.1056,92.8352,92.9957,33140.0
2017-09-14 10:20:00,110.07,110.1,109.94,110.0,33558.0,92.9957,93.0211,92.8859,92.9366,33558.0
2017-09-14 10:25:00,109.99,110.07,109.99,110.07,22397.0,92.9281,92.9957,92.9281,92.9957,22397.0
2017-09-14 10:30:00,110.07,110.22,110.04,110.22,29851.0,92.9957,93.1225,92.9704,93.1225,29851.0
2017-09-14 10:35:00,110.21,110.22,110.12,110.14,36044.0,93.114,93.1225,93.038,93.0549,36044.0
2017-09-14 10:40:00,110.13,110.28,110.12,110.27,36491.0,93.0464,93.1732,93.038,93.1647,36491.0
2017-09-14 10:45:00,110.27,110.39,110.26,110.39,39610.0,93.1647,93.2661,93.1563,93.2661,39610.0
2017-09-14 10:50:00,110.39,110.55,110.38,110.49,70510.0,93.2661,93.4013,93.2576,93.3506,70510.0
2017-09-14 10:55:00,110.49,110.6,110.49,110.57,81965.0,93.3506,93.4435,93.3506,93.4182,81965.0
2017-09-14 11:00:00,110.57,110.58,110.46,110.5,69223.0,93.4182,93.4266,93.3252,93.359,69223.0
2017-09-14 11:05:00,110.51,110.65,110.49,110.65,46275.0,93.3675,93.4858,93.3506,93.4858,46275.0
2017-09-14 11:10:00,110.65,110.75,110.25,110.28,74212.0,93.4858,93.5703,93.1478,93.1732,74212.0
2017-09-14 11:15:00,110.27,110.29,110.06,110.29,40997.0,93.1647,93.1816,92.9873,93.1816,40997.0
2017-09-14 11:20:00,110.28,110.28,110.13,110.21,20049.0,93.1732,93.1732,93.0464,93.114,20049.0
2017-09-14 11:25:00,110.18,110.42,110.16,110.38,31614.0,93.0887,93.2914,93.0718,93.2576,31614.0
2017-09-14 11:30:00,110.39,110.43,110.28,110.41,22739.0,93.2661,93.2999,93.1732,93.283,22739.0
2017-09-14 11:35:00,110.41,110.51,110.39,110.48,18861.0,93.283,93.3675,93.2661,93.3421,18861.0
2017-09-14 11:40:00,110.47,110.6,110.45,110.5,28631.0,93.3337,93.4435,93.3168,93.359,28631.0
2017-09-14 11:45:00,110.5,110.53,110.47,110.49,44762.0,93.359,93.3844,93.3337,93.3506,44762.0
2017-09-14 11:50:00,110.49,110.52,110.4,110.41,45006.0,93.3506,93.3759,93.2745,93.283,45006.0
2017-09-14 11:55:00,110.4,110.49,110.39,110.46,44572.0,93.2745,93.3506,93.2661,93.3252,44572.0
2017-09-14 12:00:00,110.47,110.49,110.44,110.45,35551.0,93.3337,93.3506,93.3083,93.3168,35551.0
2017-09-14 12:05:00,110.45,110.5,110.44,110.47,47439.0,93.3168,93.359,93.3083,93.3337,47439.0
2017-09-14 12:10:00,110.47,110.55,110.46,110.53,27941.0,93.3337,93.4013,93.3252,93.3844,27941.0
2017-09-14 12:15:00,110.53,110.6,110.5,110.58,14456.0,93.3844,93.4435,93.359,93.4266,14456.0
2017-09-14 12:20:00,110.58,110.58,110.36,110.43,21467.0,93.4266,93.4266,93.2407,93.2999,21467.0
2017-09-14 12:25:00,110.44,110.54,110.43,110.53,18269.0,93.3083,93.3928,93.2999,93.3844,18269.0
2017-09-14 12:30:00,110.52,110.52,110.36,110.39,13593.0,93.3759,93.3759,93.2407,93.2661,13593.0
2017-09-14 12:35:00,110.39,110.5,110.39,110.45,24886.0,93.2661,93.359,93.2661,93.3168,24886.0
2017-09-14 12:40:00,110.46,110.55,110.45,110.53,18314.0,93.3252,93.4013,93.3168,93.3844,18314.0
2017-09-14 12:45:00,110.52,110.58,110.47,110.52,25047.0,93.3759,93.4266,93.3337,93.3759,25047.0
2017-09-14 12:50:00,110.55,110.58,110.48,110.51,12883.0,93.4013,93.4266,93.3421,93.3675,12883.0
2017-09-14 12:55:00,110.5,110.55,110.47,110.5,17890.0,93.359,93.4013,93.3337,93.359,17890.0
2017-09-14 13:00:00,110.5,110.55,110.45,110.5,22966.0,93.359,93.4013,93.3168,93.359,22966.0
2017-09-14 13:05:00,110.5,110.53,110.48,110.5,21886.0,93.359,93.3844,93.3421,93.359,21886.0
2017-09-14 13:10:00,110.5,110.52,110.47,110.51,22308.0,93.359,93.3759,93.3337,93.3675,22308.0
2017-09-14 13:15:00,110.5,110.51,110.4,110.41,28480.0,93.359,93.3675,93.2745,93.283,28480.0
2017-09-14 13:20:00,110.4,110.51,110.36,110.51,27246.0,93.2745,93.3675,93.2407,93.3675,27246.0
2017-09-14 13:25:00,110.51,110.54,110.48,110.5,30847.0,93.3675,93.3928,93.3421,93.359,30847.0
2017-09-14 13:30:00,110.5,110.51,110.46,110.47,16795.0,93.359,93.3675,93.3252,93.3337,16795.0
2017-09-14 13:35:00,110.46,110.54,110.45,110.5,48338.0,93.3252,93.3928,93.3168,93.359,48338.0
2017-09-14 13:40:00,110.49,110.49,110.32,110.36,32709.0,93.3506,93.3506,93.207,93.2407,32709.0
2017-09-14 13:45:00,110.35,110.42,110.29,110.31,29001.0,93.2323,93.2914,93.1816,93.1985,29001.0
2017-09-14 13:50:00,110.31,110.32,110.27,110.32,14086.0,93.1985,93.207,93.1647,93.207,14086.0
2017-09-14 13:55:00,110.33,110.35,110.25,110.33,24326.0,93.2154,93.2323,93.1478,93.2154,24326.0
2017-09-14 14:00:00,110.33,110.4,110.31,110.38,30849.0,93.2154,93.2745,93.1985,93.2576,30849.0
2017-09-14 14:05:00,110.39,110.42,110.36,110.37,22662.0,93.2661,93.2914,93.2407,93.2492,22662.0
2017-09-14 14:10:00,110.38,110.47,110.36,110.41,27682.0,93.2576,93.3337,93.2407,93.283,27682.0
2017-09-14 14:15:00,110.39,110.45,110.38,110.39,14905.0,93.2661,93.3168,93.2576,93.2661,14905.0
2017-09-14 14:20:00,110.39,110.41,110.32,110.33,13715.0,93.2661,93.283,93.207,93.2154,13715.0
2017-09-14 14:25:00,110.32,110.37,110.3,110.3,21752.0,93.207,93.2492,93.1901,93.1901,21752.0
2017-09-14 14:30:00,110.3,110.39,110.29,110.36,37798.0,93.1901,93.2661,93.1816,93.2407,37798.0
2017-09-14 14:35:00,110.36,110.43,110.34,110.42,26035.0,93.2407,93.2999,93.2239,93.2914,26035.0
2017-09-14 14:40:00,110.4,110.45,110.35,110.38,22515.0,93.2745,93.3168,93.2323,93.2576,22515.0
2017-09-14 14:45:00,110.36,110.4,110.3,110.37,30698.0,93.2407,93.2745,93.1901,93.2492,30698.0
2017-09-14 14:50:00,110.37,110.38,110.28,110.33,36500.0,93.2492,93.2576,93.1732,93.2154,36500.0
2017-09-14 14:55:00,110.33,110.33,110.3,110.31,27579.0,93.2154,93.2154,93.1901,93.1985,27579.0
2017-09-14 15:00:00,110.31,110.36,110.25,110.35,29717.0,93.1985,93.2407,93.1478,93.2323,29717.0
2017-09-14 15:05:00,110.34,110.38,110.3,110.35,35833.0,93.2239,93.2576,93.1901,93.2323,35833.0
2017-09-14 15:10:00,110.35,110.44,110.34,110.35,49673.0,93.2323,93.3083,93.2239,93.2323,49673.0
2017-09-14 15:15:00,110.35,110.42,110.34,110.42,58678.0,93.2323,93.2914,93.2239,93.2914,58678.0
2017-09-14 15:20:00,110.42,110.46,110.39,110.41,48253.0,93.2914,93.3252,93.2661,93.283,48253.0
2017-09-14 15:25:00,110.41,110.49,110.4,110.47,53373.0,93.283,93.3506,93.2745,93.3337,53373.0
2017-09-14 15:30:00,110.47,110.6,110.46,110.58,74998.0,93.3337,93.4435,93.3252,93.4266,74998.0
2017-09-14 15:35:00,110.58,110.68,110.57,110.65,97860.0,93.4266,93.5111,93.4182,93.4858,97860.0
2017-09-14 15:40:00,110.66,110.72,110.64,110.65,128535.0,93.4942,93.5449,93.4773,93.4858,128535.0
2017-09-14 15:45:00,110.65,110.68,110.64,110.67,125488.0,93.4858,93.5111,93.4773,93.5027,125488.0
2017-09-14 15:50:00,110.68,110.71,110.64,110.7,148100.0,93.5111,93.5365,93.4773,93.528,148100.0
2017-09-14 15:55:00,110.7,110.88,110.69,110.86,365581.0,93.528,93.6801,93.5196,93.6632,365581.0
2017-09-15 09:30:00,111.8,112.43,111.11,112.17,1017266.0,94.4574,94.9896,93.8744,94.77,1017266.0
2017-09-15 09:35:00,112.14,112.35,111.93,112.09,117213.0,94.7446,94.9221,94.5672,94.7024,117213.0
2017-09-15 09:40:00,112.07,112.11,111.87,111.96,63906.0,94.6855,94.7193,94.5165,94.5926,63906.0
2017-09-15 09:45:00,111.95,112.16,111.94,112.02,139542.0,94.5841,94.7615,94.5757,94.6432,139542.0
2017-09-15 09:50:00,112.01,112.03,111.63,111.64,40011.0,94.6348,94.6517,94.3137,94.3222,40011.0
2017-09-15 09:55:00,111.64,111.78,111.58,111.77,39300.0,94.3222,94.4405,94.2715,94.432,39300.0
2017-09-15 10:00:00,111.76,111.89,111.73,111.82,39059.0,94.4236,94.5334,94.3982,94.4743,39059.0
2017-09-15 10:05:00,111.8,111.81,111.68,111.77,58652.0,94.4574,94.4658,94.356,94.432,58652.0
2017-09-15 10:10:00,111.77,111.8,111.73,111.78,55392.0,94.432,94.4574,94.3982,94.4405,55392.0
2017-09-15 10:15:00,111.77,111.89,111.77,111.87,42420.0,94.432,94.5334,94.432,94.5165,42420.0
2017-09-15 10:20:00,111.85,111.89,111.79,111.81,26539.0,94.4996,94.5334,94.4489,94.4658,26539.0
2017-09-15 10:25:00,111.81,111.83,111.75,111.81,30198.0,94.4658,94.4827,94.4151,94.4658,30198.0
2017-09-15 10:30:00,111.8,111.87,111.76,111.8,55787.0,94.4574,94.5165,94.4236,94.4574,55787.0
2017-09-15 10:35:00,111.79,111.82,111.73,111.75,28485.0,94.4489,94.4743,94.3982,94.4151,28485.0
2017-09-15 10:40:00,111.75,111.82,111.74,111.82,28666.0,94.4151,94.4743,94.4067,94.4743,28666.0
2017-09-15 10:45:00,111.82,111.85,111.77,111.8,33759.0,94.4743,94.4996,94.432,94.4574,33759.0
2017-09-15 10:50:00,111.81,111.86,111.79,111.79,34133.0,94.4658,94.5081,94.4489,94.4489,34133.0
2017-09-15 10:55:00,111.79,111.8,111.74,111.77,21264.0,94.4489,94.4574,94.4067,94.432,21264.0
2017-09-15 11:00:00,111.76,111.92,111.73,111.88,60227.0,94.4236,94.5588,94.3982,94.525,60227.0
2017-09-15 11:05:00,111.88,111.98,111.83,111.84,83634.0,94.525,94.6095,94.4827,94.4912,83634.0
2017-09-15 11:10:00,111.84,111.89,111.83,111.88,18672.0,94.4912,94.5334,94.4827,94.525,18672.0
2017-09-15 11:15:00,111.87,111.93,111.86,111.93,22095.0,94.5165,94.5672,94.5081,94.5672,22095.0
2017-09-15 11:20:00,111.93,112.0,111.89,111.89,45398.0,94.5672,94.6263,94.5334,94.5334,45398.0
2017-09-15 11:25:00,111.9,111.97,111.88,111.91,23996.0,94.5419,94.601,94.525,94.5503,23996.0
2017-09-15 11:30:00,111.91,112.03,111.91,112.0,23045.0,94.5503,94.6517,94.5503,94.6263,23045.0
2017-09-15 11:35:00,112.0,112.02,111.95,111.98,21850.0,94.6263,94.6432,94.5841,94.6095,21850.0
2017-09-15 11:40:00,111.98,111.99,111.93,111.93,44297.0,94.6095,94.6179,94.5672,94.5672,44297.0
2017-09-15 11:45:00,111.93,111.99,111.92,111.97,28008.0,94.5672,94.6179,94.5588,94.601,28008.0
2017-09-15 11:50:00,111.97,112.0,111.93,111.97,24954.0,94.601,94.6263,94.5672,94.601,24954.0
2017-09-15 11:55:00,111.97,112.04,111.95,112.02,32245.0,94.601,94.6601,94.5841,94.6432,32245.0
2017-09-15 12:00:00,112.0,112.05,111.99,112.04,17489.0,94.6263,94.6686,94.6179,94.6601,17489.0
2017-09-15 12:05:00,112.03,112.05,111.98,112.02,26717.0,94.6517,94.6686,94.6095,94.6432,26717.0
2017-09-15 12:10:00,112.02,112.04,112.0,112.04,13069.0,94.6432,94.6601,94.6263,94.6601,13069.0
2017-09-15 12:15:00,112.04,112.05,112.02,112.04,24115.0,94.6601,94.6686,94.6432,94.6601,24115.0
2017-09-15 12:20:00,112.05,112.05,112.03,112.05,6925.0,94.6686,94.6686,94.6517,94.6686,6925.0
2017-09-15 12:25:00,112.04,112.08,112.0,112.03,26274.0,94.6601,94.6939,94.6263,94.6517,26274.0
2017-09-15 12:30:00,112.03,112.08,112.01,112.07,18477.0,94.6517,94.6939,94.6348,94.6855,18477.0
2017-09-15 12:35:00,112.06,112.07,112.01,112.06,26598.0,94.677,94.6855,94.6348,94.677,26598.0
2017-09-15 12:40:00,112.05,112.06,112.03,112.03,18989.0,94.6686,94.677,94.6517,94.6517,18989.0
2017-09-15 12:45:00,112.02,112.07,111.98,112.05,35176.0,94.6432,94.6855,94.6095,94.6686,35176.0
2017-09-15 12:50:00,112.05,112.1,112.04,112.06,15517.0,94.6686,94.7108,94.6601,94.677,15517.0
2017-09-15 12:55:00,112.06,112.13,112.02,112.13,18042.0,94.677,94.7362,94.6432,94.7362,18042.0
2017-09-15 13:00:00,112.12,112.12,112.06,112.1,36230.0,94.7277,94.7277,94.677,94.7108,36230.0
2017-09-15 13:05:00,112.11,112.11,112.03,112.1,18029.0,94.7193,94.7193,94.6517,94.7108,18029.0
2017-09-15 13:10:00,112.08,112.12,112.06,112.08,23491.0,94.6939,94.7277,94.677,94.6939,23491.0
2017-09-15 13:15:00,112.09,112.13,112.06,112.08,21234.0,94.7024,94.7362,94.677,94.6939,21234.0
2017-09-15 13:20:00,112.09,112.17,112.09,112.17,28561.0,94.7024,94.77,94.7024,94.77,28561.0
2017-09-15 13:25:00,112.17,112.22,112.16,112.2,30673.0,94.77,94.8122,94.7615,94.7953,30673.0
2017-09-15 13:30:00,112.21,112.22,112.16,112.2,28348.0,94.8038,94.8122,94.7615,94.7953,28348.0
2017-09-15 13:35:00,112.2,112.23,112.19,112.21,24052.0,94.7953,94.8207,94.7869,94.8038,24052.0
2017-09-15 13:40:00,112.2,112.3,112.19,112.24,17382.0,94.7953,94.8798,94.7869,94.8291,17382.0
2017-09-15 13:45:00,112.24,112.27,112.18,112.21,13912.0,94.8291,94.8545,94.7784,94.8038,13912.0
2017-09-15 13:50:00,112.21,112.21,112.18,112.19,25035.0,94.8038,94.8038,94.7784,94.7869,25035.0
2017-09-15 13:55:00,112.2,112.26,112.19,112.21,23975.0,94.7953,94.846,94.7869,94.8038,23975.0
2017-09-15 14:00:00,112.22,112.23,112.15,112.16,25325.0,94.8122,94.8207,94.7531,94.7615,25325.0
2017-09-15 14:05:00,112.15,112.22,112.15,112.22,22613.0,94.7531,94.8122,94.7531,94.8122,22613.0
2017-09-15 14:10:00,112.22,112.23,112.16,112.16,33730.0,94.8122,94.8207,94.7615,94.7615,33730.0
2017-09-15 14:15:00,112.16,112.23,112.12,112.23,31085.0,94.7615,94.8207,94.7277,94.8207,31085.0
2017-09-15 14:20:00,112.23,112.26,112.23,112.23,16644.0,94.8207,94.846,94.8207,94.8207,16644.0
2017-09-15 14:25:00,112.23,112.27,112.16,112.26,92165.0,94.8207,94.8545,94.7615,94.846,92165.0
2017-09-15 14:30:00,112.26,112.36,112.18,112.2,79996.0,94.846,94.9305,94.7784,94.7953,79996.0
2017-09-15 14:35:00,112.2,112.24,112.13,112.17,147429.0,94.7953,94.8291,94.7362,94.77,147429.0
2017-09-15 14:40:00,112.17,112.24,112.16,112.22,30350.0,94.77,94.8291,94.7615,94.8122,30350.0
2017-09-15 14:45:00,112.23,112.34,112.23,112.33,30120.0,94.8207,94.9136,94.8207,94.9052,30120.0
2017-09-15 14:50:00,112.34,112.35,112.23,112.25,37845.0,94.9136,94.9221,94.8207,94.8376,37845.0
2017-09-15 14:55:00,112.25,112.27,112.2,112.27,33448.0,94.8376,94.8545,94.7953,94.8545,33448.0
2017-09-15 15:00:00,112.26,112.37,112.26,112.34,58104.0,94.846,94.939,94.846,94.9136,58104.0
2017-09-15 15:05:00,112.34,112.4,112.33,112.38,42423.0,94.9136,94.9643,94.9052,94.9474,42423.0
2017-09-15 15:10:00,112.38,112.42,112.36,112.39,42540.0,94.9474,94.9812,94.9305,94.9559,42540.0
2017-09-15 15:15:00,112.38,112.43,112.38,112.43,89246.0,94.9474,94.9896,94.9474,94.9896,89246.0
2017-09-15 15:20:00,112.42,112.48,112.38,112.38,44736.0,94.9812,95.0319,94.9474,94.9474,44736.0
2017-09-15 15:25:00,112.37,112.4,112.25,112.31,90449.0,94.939,94.9643,94.8376,94.8883,90449.0
2017-09-15 15:30:00,112.31,112.32,112.27,112.3,60390.0,94.8883,94.8967,94.8545,94.8798,60390.0
2017-09-15 15:35:00,112.29,112.38,112.28,112.36,70026.0,94.8714,94.9474,94.8629,94.9305,70026.0
2017-09-15 15:40:00,112.37,112.44,112.36,112.44,66749.0,94.939,94.9981,94.9305,94.9981,66749.0
2017-09-15 15:45:00,112.44,112.5,112.39,112.45,126039.0,94.9981,95.0488,94.9559,95.0065,126039.0
2017-09-15 15:50:00,112.45,112.5,112.36,112.5,167618.0,95.0065,95.0488,94.9305,95.0488,167618.0
2017-09-15 15:55:00,112.5,113.32,112.44,113.13,924247.0,95.0488,95.7416,94.9981,95.5811,924247.0
2017-09-18 09:30:00,113.2,113.25,112.87,112.95,88432.0,95.6402,95.6824,95.3614,95.429,88432.0
2017-09-18 09:35:00,112.95,113.28,112.88,112.97,51222.0,95.429,95.7078,95.3698,95.4459,51222.0
2017-09-18 09:40:00,113.0,113.04,112.67,112.67,38117.0,95.4712,95.505,95.1924,95.1924,38117.0
2017-09-18 09:45:00,112.69,112.81,112.49,112.49,54754.0,95.2093,95.3107,95.0403,95.0403,54754.0
2017-09-18 09:50:00,112.47,112.57,112.42,112.52,19799.0,95.0234,95.1079,94.9812,95.0657,19799.0
2017-09-18 09:55:00,112.51,112.55,112.37,112.37,31304.0,95.0572,95.091,94.939,94.939,31304.0
2017-09-18 10:00:00,112.43,112.44,112.33,112.39,34161.0,94.9896,94.9981,94.9052,94.9559,34161.0
2017-09-18 10:05:00,112.39,112.55,112.37,112.52,50820.0,94.9559,95.091,94.939,95.0657,50820.0
2017-09-18 10:10:00,112.49,112.61,112.47,112.59,36536.0,95.0403,95.1417,95.0234,95.1248,36536.0
2017-09-18 10:15:00,112.58,112.65,112.51,112.54,49954.0,95.1164,95.1755,95.0572,95.0826,49954.0
2017-09-18 10:20:00,112.57,112.6,112.52,112.55,47477.0,95.1079,95.1333,95.0657,95.091,47477.0
2017-09-18 10:25:00,112.55,112.62,112.5,112.55,64752.0,95.091,95.1502,95.0488,95.091,64752.0
2017-09-18 10:30:00,112.56,112.67,112.53,112.56,24490.0,95.0995,95.1924,95.0741,95.0995,24490.0
2017-09-18 10:35:00,112.57,112.72,112.53,112.72,53601.0,95.1079,95.2347,95.0741,95.2347,53601.0
2017-09-18 10:40:00,112.72,112.78,112.68,112.74,19997.0,95.2347,95.2854,95.2009,95.2516,19997.0
2017-09-18 10:45:00,112.75,112.87,112.7,112.86,24038.0,95.26,95.3614,95.2178,95.3529,24038.0
2017-09-18 10:50:00,112.87,112.93,112.8,112.87,18252.0,95.3614,95.4121,95.3023,95.3614,18252.0
2017-09-18 10:55:00,112.87,113.06,112.85,112.9,46924.0,95.3614,95.5219,95.3445,95.3867,46924.0
2017-09-18 11:00:00,112.89,112.89,112.65,112.65,29239.0,95.3783,95.3783,95.1755,95.1755,29239.0
2017-09-18 11:05:00,112.65,112.65,112.48,112.53,22280.0,95.1755,95.1755,95.0319,95.0741,22280.0
2017-09-18 11:10:00,112.52,112.57,112.46,112.48,22063.0,95.0657,95.1079,95.015,95.0319,22063.0
2017-09-18 11:15:00,112.48,112.58,112.47,112.55,27722.0,95.0319,95.1164,95.0234,95.091,27722.0
2017-09-18 11:20:00,112.55,112.57,112.4,112.4,28503.0,95.091,95.1079,94.9643,94.9643,28503.0
2017-09-18 11:25:00,112.4,112.51,112.39,112.47,52163.0,94.9643,95.0572,94.9559,95.0234,52163.0
2017-09-18 11:30:00,112.48,112.54,112.45,112.49,14889.0,95.0319,95.0826,95.0065,95.0403,14889.0
2017-09-18 11:35:00,112.48,112.5,112.44,112.44,27065.0,95.0319,95.0488,94.9981,94.9981,27065.0
2017-09-18 11:40:00,112.44,112.58,112.43,112.57,29961.0,94.9981,95.1164,94.9896,95.1079,29961.0
2017-09-18 11:45:00,112.58,112.62,112.52,112.62,19964.0,95.1164,95.1502,95.0657,95.1502,19964.0
2017-09-18 11:50:00,112.63,112.64,112.54,112.56,26214.0,95.1586,95.1671,95.0826,95.0995,26214.0
2017-09-18 11:55:00,112.56,112.61,112.55,112.57,29206.0,95.0995,95.1417,95.091,95.1079,29206.0
2017-09-18 12:00:00,112.58,112.62,112.55,112.61,35371.0,95.1164,95.1502,95.091,95.1417,35371.0
2017-09-18 12:05:00,112.62,112.63,112.59,112.6,27659.0,95.1502,95.1586,95.1248,95.1333,27659.0
2017-09-18 12:10:00,112.61,112.63,112.55,112.55,23029.0,95.1417,95.1586,95.091,95.091,23029.0
2017-09-18 12:15:00,112.55,112.63,112.55,112.62,23412.0,95.091,95.1586,95.091,95.1502,23412.0
2017-09-18 12:20:00,112.62,112.72,112.61,112.69,29155.0,95.1502,95.2347,95.1417,95.2093,29155.0
2017-09-18 12:25:00,112.68,112.68,112.6,112.6,16631.0,95.2009,95.2009,95.1333,95.1333,16631.0
2017-09-18 12:30:00,112.6,112.69,112.6,112.65,16499.0,95.1333,95.2093,95.1333,95.1755,16499.0
2017-09-18 12:35:00,112.65,112.66,112.6,112.63,20894.0,95.1755,95.184,95.1333,95.1586,20894.0
2017-09-18 12:40:00,112.63,112.68,112.61,112.67,36219.0,95.1586,95.2009,95.1417,95.1924,36219.0
2017-09-18 12:45:00,112.66,112.67,112.59,112.66,23231.0,95.184,95.1924,95.1248,95.184,23231.0
2017-09-18 12:50:00,112.65,112.69,112.61,112.68,27956.0,95.1755,95.2093,95.1417,95.2009,27956.0
2017-09-18 12:55:00,112.69,112.69,112.62,112.67,13426.0,95.2093,95.2093,95.1502,95.1924,13426.0
2017-09-18 13:00:00,112.67,112.68,112.58,112.62,14725.0,95.1924,95.2009,95.1164,95.1502,14725.0
2017-09-18 13:05:00,112.61,112.63,112.52,112.55,25857.0,95.1417,95.1586,95.0657,95.091,25857.0
2017-09-18 13:10:00,112.54,112.55,112.5,112.52,12093.0,95.0826,95.091,95.0488,95.0657,12093.0
2017-09-18 13:15:00,112.51,112.6,112.5,112.6,18939.0,95.0572,95.1333,95.0488,95.1333,18939.0
2017-09-18 13:20:00,112.6,112.61,112.56,112.59,12940.0,95.1333,95.1417,95.0995,95.1248,12940.0
2017-09-18 13:25:00,112.58,112.6,112.55,112.56,39335.0,95.1164,95.1333,95.091,95.0995,39335.0
2017-09-18 13:30:00,112.57,112.58,112.5,112.51,30163.0,95.1079,95.1164,95.0488,95.0572,30163.0
2017-09-18 13:35:00,112.5,112.57,112.47,112.5,23602.0,95.0488,95.1079,95.0234,95.0488,23602.0
2017-09-18 13:40:00,112.5,112.61,112.5,112.61,18746.0,95.0488,95.1417,95.0488,95.1417,18746.0
2017-09-18 13:45:00,112.6,112.62,112.55,112.61,21602.0,95.1333,95.1502,95.091,95.1417,21602.0
2017-09-18 13:50:00,112.61,112.7,112.61,112.66,15832.0,95.1417,95.2178,95.1417,95.184,15832.0
2017-09-18 13:55:00,112.65,112.66,112.51,112.57,29544.0,95.1755,95.184,95.0572,95.1079,29544.0
2017-09-18 14:00:00,112.56,112.64,112.49,112.59,37347.0,95.0995,95.1671,95.0403,95.1248,37347.0
2017-09-18 14:05:00,112.59,112.63,112.58,112.59,27231.0,95.1248,95.1586,95.1164,95.1248,27231.0
2017-09-18 14:10:00,112.59,112.64,112.55,112.56,38919.0,95.1248,95.1671,95.091,95.0995,38919.0
2017-09-18 14:15:00,112.55,112.6,112.42,112.46,64969.0,95.091,95.1333,94.9812,95.015,64969.0
2017-09-18 14:20:00,112.45,112.54,112.4,112.51,62862.0,95.0065,95.0826,94.9643,95.0572,62862.0
2017-09-18 14:25:00,112.51,112.55,112.47,112.5,23433.0,95.0572,95.091,95.0234,95.0488,23433.0
2017-09-18 14:30:00,112.51,112.53,112.48,112.49,22067.0,95.0572,95.0741,95.0319,95.0403,22067.0
2017-09-18 14:35:00,112.49,112.53,112.46,112.53,20148.0,95.0403,95.0741,95.015,95.0741,20148.0
2017-09-18 14:40:00,112.54,112.57,112.51,112.51,34403.0,95.0826,95.1079,95.0572,95.0572,34403.0
2017-09-18 14:45:00,112.52,112.62,112.51,112.61,42920.0,95.0657,95.1502,95.0572,95.1417,42920.0
2017-09-18 14:50:00,112.61,112.61,112.47,112.48,29559.0,95.1417,95.1417,95.0234,95.0319,29559.0
2017-09-18 14:55:00,112.48,112.53,112.46,112.47,28773.0,95.0319,95.0741,95.015,95.0234,28773.0
2017-09-18 15:00:00,112.46,112.54,112.44,112.54,27885.0,95.015,95.0826,94.9981,95.0826,27885.0
2017-09-18 15:05:00,112.53,112.55,112.47,112.55,34262.0,95.0741,95.091,95.0234,95.091,34262.0
2017-09-18 15:10:00,112.54,112.54,112.48,112.51,31930.0,95.0826,95.0826,95.0319,95.0572,31930.0
2017-09-18 15:15:00,112.51,112.51,112.43,112.43,25459.0,95.0572,95.0572,94.9896,94.9896,25459.0
2017-09-18 15:20:00,112.44,112.5,112.42,112.5,29916.0,94.9981,95.0488,94.9812,95.0488,29916.0
2017-09-18 15:25:00,112.5,112.5,112.42,112.42,30295.0,95.0488,95.0488,94.9812,94.9812,30295.0
2017-09-18 15:30:00,112.43,112.43,112.36,112.36,45287.0,94.9896,94.9896,94.9305,94.9305,45287.0
2017-09-18 15:35:00,112.36,112.43,112.35,112.35,43470.0,94.9305,94.9896,94.9221,94.9221,43470.0
2017-09-18 15:40:00,112.36,112.36,112.29,112.32,54101.0,94.9305,94.9305,94.8714,94.8967,54101.0
2017-09-18 15:45:00,112.31,112.32,112.04,112.07,133507.0,94.8883,94.8967,94.6601,94.6855,133507.0
2017-09-18 15:50:00,112.07,112.09,111.99,112.0,90509.0,94.6855,94.7024,94.6179,94.6263,90509.0
2017-09-18 15:55:00,111.99,112.04,111.93,112.03,212923.0,94.6179,94.6601,94.5672,94.6517,212923.0
2017-09-19 09:30:00,112.39,112.81,112.19,112.68,85819.0,94.9559,95.3107,94.7869,95.2009,85819.0
2017-09-19 09:35:00,112.67,112.68,112.41,112.42,64178.0,95.1924,95.2009,94.9727,94.9812,64178.0
2017-09-19 09:40:00,112.39,112.4,112.11,112.28,49554.0,94.9559,94.9643,94.7193,94.8629,49554.0
2017-09-19 09:45:00,112.29,112.63,112.29,112.5,75023.0,94.8714,95.1586,94.8714,95.0488,75023.0
2017-09-19 09:50:00,112.48,112.58,112.42,112.57,63230.0,95.0319,95.1164,94.9812,95.1079,63230.0
2017-09-19 09:55:00,112.58,112.69,112.51,112.65,36590.0,95.1164,95.2093,95.0572,95.1755,36590.0
2017-09-19 10:00:00,112.65,112.71,112.59,112.61,25764.0,95.1755,95.2262,95.1248,95.1417,25764.0
2017-09-19 10:05:00,112.6,112.65,112.55,112.64,20871.0,95.1333,95.1755,95.091,95.1671,20871.0
2017-09-19 10:10:00,112.65,112.7,112.61,112.65,27522.0,95.1755,95.2178,95.1417,95.1755,27522.0
2017-09-19 10:15:00,112.65,112.71,112.59,112.71,21960.0,95.1755,95.2262,95.1248,95.2262,21960.0
2017-09-19 10:20:00,112.68,112.82,112.68,112.74,26737.0,95.2009,95.3191,95.2009,95.2516,26737.0
2017-09-19 10:25:00,112.74,112.78,112.72,112.74,18649.0,95.2516,95.2854,95.2347,95.2516,18649.0
2017-09-19 10:30:00,112.76,112.76,112.49,112.56,118584.0,95.2685,95.2685,95.0403,95.0995,118584.0
2017-09-19 10:35:00,112.58,112.63,112.54,112.63,20401.0,95.1164,95.1586,95.0826,95.1586,20401.0
2017-09-19 10:40:00,112.6,112.66,112.57,112.65,56397.0,95.1333,95.184,95.1079,95.1755,56397.0
2017-09-19 10:45:00,112.65,112.73,112.64,112.67,32253.0,95.1755,95.2431,95.1671,95.1924,32253.0
2017-09-19 10:50:00,112.67,112.75,112.66,112.67,42639.0,95.1924,95.26,95.184,95.1924,42639.0
2017-09-19 10:55:00,112.67,112.72,112.66,112.71,39125.0,95.1924,95.2347,95.184,95.2262,39125.0
2017-09-19 11:00:00,112.69,112.7,112.55,112.56,46385.0,95.2093,95.2178,95.091,95.0995,46385.0
2017-09-19 11:05:00,112.57,112.61,112.5,112.51,38580.0,95.1079,95.1417,95.0488,95.0572,38580.0
2017-09-19 11:10:00,112.52,112.53,112.45,112.46,21766.0,95.0657,95.0741,95.0065,95.015,21766.0
2017-09-19 11:15:00,112.48,112.58,112.47,112.56,22146.0,95.0319,95.1164,95.0234,95.0995,22146.0
2017-09-19 11:20:00,112.56,112.61,112.54,112.61,55596.0,95.0995,95.1417,95.0826,95.1417,55596.0
2017-09-19 11:25:00,112.61,112.67,112.59,112.66,14024.0,95.1417,95.1924,95.1248,95.184,14024.0
2017-09-19 11:30:00,112.67,112.71,112.6,112.61,17827.0,95.1924,95.2262,95.1333,95.1417,17827.0
2017-09-19 11:35:00,112.61,112.63,112.56,112.6,23836.0,95.1417,95.1586,95.0995,95.1333,23836.0
2017-09-19 11:40:00,112.61,112.7,112.6,112.69,10603.0,95.1417,95.2178,95.1333,95.2093,10603.0
2017-09-19 11:45:00,112.69,112.78,112.69,112.75,13493.0,95.2093,95.2854,95.2093,95.26,13493.0
2017-09-19 11:50:00,112.77,112.77,112.67,112.68,14310.0,95.2769,95.2769,95.1924,95.2009,14310.0
2017-09-19 11:55:00,112.68,112.73,112.68,112.72,17490.0,95.2009,95.2431,95.2009,95.2347,17490.0
2017-09-19 12:00:00,112.73,112.76,112.71,112.73,13848.0,95.2431,95.2685,95.2262,95.2431,13848.0
2017-09-19 12:05:00,112.73,112.75,112.7,112.72,12646.0,95.2431,95.26,95.2178,95.2347,12646.0
2017-09-19 12:10:00,112.72,112.75,112.7,112.71,19262.0,95.2347,95.26,95.2178,95.2262,19262.0
2017-09-19 12:15:00,112.71,112.71,112.66,112.66,15469.0,95.2262,95.2262,95.184,95.184,15469.0
2017-09-19 12:20:00,112.65,112.73,112.61,112.73,22970.0,95.1755,95.2431,95.1417,95.2431,22970.0
2017-09-19 12:25:00,112.73,112.77,112.69,112.76,14937.0,95.2431,95.2769,95.2093,95.2685,14937.0
2017-09-19 12:30:00,112.77,112.87,112.76,112.87,44781.0,95.2769,95.3614,95.2685,95.3614,44781.0
2017-09-19 12:35:00,112.87,112.89,112.81,112.87,44620.0,95.3614,95.3783,95.3107,95.3614,44620.0
2017-09-19 12:40:00,112.86,112.87,112.81,112.81,22024.0,95.3529,95.3614,95.3107,95.3107,22024.0
2017-09-19 12:45:00,112.81,112.87,112.8,112.86,13118.0,95.3107,95.3614,95.3023,95.3529,13118.0
2017-09-19 12:50:00,112.88,112.91,112.83,112.83,13883.0,95.3698,95.3952,95.3276,95.3276,13883.0
2017-09-19 12:55:00,112.84,112.85,112.82,112.83,17530.0,95.336,95.3445,95.3191,95.3276,17530.0
2017-09-19 13:00:00,112.82,112.88,112.8,112.86,17971.0,95.3191,95.3698,95.3023,95.3529,17971.0
2017-09-19 13:05:00,112.87,113.1,112.87,113.0,70463.0,95.3614,95.5557,95.3614,95.4712,70463.0
2017-09-19 13:10:00,113.0,113.1,112.99,113.05,27421.0,95.4712,95.5557,95.4628,95.5135,27421.0
2017-09-19 13:15:00,113.06,113.06,112.98,113.0,21571.0,95.5219,95.5219,95.4543,95.4712,21571.0
2017-09-19 13:20:00,113.01,113.08,113.0,113.02,24666.0,95.4797,95.5388,95.4712,95.4881,24666.0
2017-09-19 13:25:00,113.01,113.08,113.0,113.05,16215.0,95.4797,95.5388,95.4712,95.5135,16215.0
2017-09-19 13:30:00,113.05,113.08,113.04,113.07,13405.0,95.5135,95.5388,95.505,95.5304,13405.0
2017-09-19 13:35:00,113.07,113.08,113.02,113.05,18805.0,95.5304,95.5388,95.4881,95.5135,18805.0
2017-09-19 13:40:00,113.05,113.18,113.05,113.09,29715.0,95.5135,95.6233,95.5135,95.5473,29715.0
2017-09-19 13:45:00,113.08,113.13,113.07,113.12,23098.0,95.5388,95.5811,95.5304,95.5726,23098.0
2017-09-19 13:50:00,113.11,113.14,113.06,113.07,16784.0,95.5642,95.5895,95.5219,95.5304,16784.0
2017-09-19 13:55:00,113.07,113.08,113.01,113.02,14004.0,95.5304,95.5388,95.4797,95.4881,14004.0
2017-09-19 14:00:00,113.02,113.05,112.93,112.95,26638.0,95.4881,95.5135,95.4121,95.429,26638.0
2017-09-19 14:05:00,112.94,113.05,112.93,112.98,72303.0,95.4205,95.5135,95.4121,95.4543,72303.0
2017-09-19 14:10:00,113.0,113.01,112.94,112.97,43322.0,95.4712,95.4797,95.4205,95.4459,43322.0
2017-09-19 14:15:00,112.98,113.02,112.96,113.0,28803.0,95.4543,95.4881,95.4374,95.4712,28803.0
2017-09-19 14:20:00,112.99,113.0,112.92,112.95,121740.0,95.4628,95.4712,95.4036,95.429,121740.0
2017-09-19 14:25:00,112.96,113.01,112.93,112.97,20074.0,95.4374,95.4797,95.4121,95.4459,20074.0
2017-09-19 14:30:00,112.98,113.05,112.97,113.03,97033.0,95.4543,95.5135,95.4459,95.4966,97033.0
2017-09-19 14:35:00,113.01,113.07,113.0,113.04,33900.0,95.4797,95.5304,95.4712,95.505,33900.0
2017-09-19 14:40:00,113.03,113.03,112.99,113.0,51927.0,95.4966,95.4966,95.4628,95.4712,51927.0
2017-09-19 14:45:00,113.0,113.1,112.99,113.09,58554.0,95.4712,95.5557,95.4628,95.5473,58554.0
2017-09-19 14:50:00,113.08,113.11,113.07,113.09,18727.0,95.5388,95.5642,95.5304,95.5473,18727.0
2017-09-19 14:55:00,113.09,113.11,113.03,113.09,55458.0,95.5473,95.5642,95.4966,95.5473,55458.0
2017-09-19 15:00:00,113.09,113.14,113.05,113.12,42091.0,95.5473,95.5895,95.5135,95.5726,42091.0
2017-09-19 15:05:00,113.12,113.15,113.1,113.14,47995.0,95.5726,95.598,95.5557,95.5895,47995.0
2017-09-19 15:10:00,113.13,113.15,113.11,113.13,35879.0,95.5811,95.598,95.5642,95.5811,35879.0
2017-09-19 15:15:00,113.13,113.15,113.11,113.14,38027.0,95.5811,95.598,95.5642,95.5895,38027.0
2017-09-19 15:20:00,113.14,113.15,113.11,113.13,32666.0,95.5895,95.598,95.5642,95.5811,32666.0
2017-09-19 15:25:00,113.13,113.17,113.12,113.12,48504.0,95.5811,95.6149,95.5726,95.5726,48504.0
2017-09-19 15:30:00,113.13,113.18,113.11,113.15,40337.0,95.5811,95.6233,95.5642,95.598,40337.0
2017-09-19 15:35:00,113.14,113.17,113.11,113.14,71321.0,95.5895,95.6149,95.5642,95.5895,71321.0
2017-09-19 15:40:00,113.14,113.16,113.0,113.02,105869.0,95.5895,95.6064,95.4712,95.4881,105869.0
2017-09-19 15:45:00,113.01,113.06,112.97,112.97,82063.0,95.4797,95.5219,95.4459,95.4459,82063.0
2017-09-19 15:50:00,112.98,113.03,112.96,113.0,91244.0,95.4543,95.4966,95.4374,95.4712,91244.0
2017-09-19 15:55:00,113.0,113.03,112.96,112.99,186056.0,95.4712,95.4966,95.4374,95.4628,186056.0
2017-09-20 09:30:00,113.0,113.04,112.81,112.95,73117.0,95.4712,95.505,95.3107,95.429,73117.0
2017-09-20 09:35:00,112.88,113.49,112.88,113.39,43163.0,95.3698,95.8852,95.3698,95.8007,43163.0
2017-09-20 09:40:00,113.37,113.37,113.22,113.36,11644.0,95.7838,95.7838,95.6571,95.7754,11644.0
2017-09-20 09:45:00,113.34,113.45,113.25,113.36,42475.0,95.7585,95.8514,95.6824,95.7754,42475.0
2017-09-20 09:50:00,113.36,113.49,113.36,113.46,40943.0,95.7754,95.8852,95.7754,95.8599,40943.0
2017-09-20 09:55:00,113.46,113.82,113.46,113.74,37685.0,95.8599,96.164,95.8599,96.0964,37685.0
2017-09-20 10:00:00,113.75,113.8,113.48,113.58,29070.0,96.1049,96.1471,95.8768,95.9613,29070.0
2017-09-20 10:05:00,113.57,113.92,113.57,113.9,37085.0,95.9528,96.2485,95.9528,96.2316,37085.0
2017-09-20 10:10:00,113.9,113.9,113.75,113.83,49808.0,96.2316,96.2316,96.1049,96.1725,49808.0
2017-09-20 10:15:00,113.83,113.94,113.81,113.92,44816.0,96.1725,96.2654,96.1556,96.2485,44816.0
2017-09-20 10:20:00,113.92,114.02,113.87,113.87,87673.0,96.2485,96.333,96.2063,96.2063,87673.0
2017-09-20 10:25:00,113.9,114.01,113.89,113.98,35999.0,96.2316,96.3246,96.2232,96.2992,35999.0
2017-09-20 10:30:00,113.97,114.0,113.93,113.99,32657.0,96.2908,96.3161,96.257,96.3077,32657.0
2017-09-20 10:35:00,114.0,114.11,113.97,114.09,29471.0,96.3161,96.409,96.2908,96.3921,29471.0
2017-09-20 10:40:00,114.09,114.1,113.98,114.1,21442.0,96.3921,96.4006,96.2992,96.4006,21442.0
2017-09-20 10:45:00,114.08,114.14,114.08,114.14,13704.0,96.3837,96.4344,96.3837,96.4344,13704.0
2017-09-20 10:50:00,114.14,114.38,114.14,114.29,54453.0,96.4344,96.6372,96.4344,96.5611,54453.0
2017-09-20 10:55:00,114.3,114.5,114.3,114.46,56442.0,96.5696,96.7385,96.5696,96.7047,56442.0
2017-09-20 11:00:00,114.47,114.63,114.47,114.52,41111.0,96.7132,96.8484,96.7132,96.7554,41111.0
2017-09-20 11:05:00,114.5,114.53,114.28,114.39,25721.0,96.7385,96.7639,96.5527,96.6456,25721.0
2017-09-20 11:10:00,114.38,114.4,114.03,114.05,52283.0,96.6372,96.6541,96.3415,96.3583,52283.0
2017-09-20 11:15:00,114.05,114.18,114.05,114.18,23206.0,96.3583,96.4682,96.3583,96.4682,23206.0
2017-09-20 11:20:00,114.19,114.21,114.12,114.2,9694.0,96.4766,96.4935,96.4175,96.4851,9694.0
2017-09-20 11:25:00,114.2,114.2,113.97,114.03,10410.0,96.4851,96.4851,96.2908,96.3415,10410.0
2017-09-20 11:30:00,114.04,114.19,114.04,114.17,11849.0,96.3499,96.4766,96.3499,96.4597,11849.0
2017-09-20 11:35:00,114.19,114.2,114.05,114.09,29397.0,96.4766,96.4851,96.3583,96.3921,29397.0
2017-09-20 11:40:00,114.09,114.13,114.05,114.09,25693.0,96.3921,96.4259,96.3583,96.3921,25693.0
2017-09-20 11:45:00,114.07,114.25,114.07,114.12,10622.0,96.3752,96.5273,96.3752,96.4175,10622.0
2017-09-20 11:50:00,114.1,114.13,114.09,114.11,9210.0,96.4006,96.4259,96.3921,96.409,9210.0
2017-09-20 11:55:00,114.11,114.13,114.05,114.08,20497.0,96.409,96.4259,96.3583,96.3837,20497.0
2017-09-20 12:00:00,114.06,114.2,114.06,114.18,86071.0,96.3668,96.4851,96.3668,96.4682,86071.0
2017-09-20 12:05:00,114.16,114.35,114.15,114.22,17986.0,96.4513,96.6118,96.4428,96.502,17986.0
2017-09-20 12:10:00,114.25,114.34,114.25,114.34,14060.0,96.5273,96.6034,96.5273,96.6034,14060.0
2017-09-20 12:15:00,114.35,114.36,114.2,114.24,19723.0,96.6118,96.6203,96.4851,96.5189,19723.0
2017-09-20 12:20:00,114.24,114.35,114.24,114.31,58129.0,96.5189,96.6118,96.5189,96.578,58129.0
2017-09-20 12:25:00,114.32,114.36,114.3,114.33,18530.0,96.5865,96.6203,96.5696,96.5949,18530.0
2017-09-20 12:30:00,114.35,114.36,114.29,114.3,13901.0,96.6118,96.6203,96.5611,96.5696,13901.0
2017-09-20 12:35:00,114.32,114.33,114.23,114.28,21680.0,96.5865,96.5949,96.5104,96.5527,21680.0
2017-09-20 12:40:00,114.27,114.3,114.25,114.28,17692.0,96.5442,96.5696,96.5273,96.5527,17692.0
2017-09-20 12:45:00,114.29,114.31,114.26,114.28,40614.0,96.5611,96.578,96.5358,96.5527,40614.0
2017-09-20 12:50:00,114.28,114.32,114.27,114.28,15189.0,96.5527,96.5865,96.5442,96.5527,15189.0
2017-09-20 12:55:00,114.28,114.31,114.28,114.29,15767.0,96.5527,96.578,96.5527,96.5611,15767.0
2017-09-20 13:00:00,114.29,114.38,114.29,114.37,16565.0,96.5611,96.6372,96.5611,96.6287,16565.0
2017-09-20 13:05:00,114.37,114.37,114.27,114.3,11425.0,96.6287,96.6287,96.5442,96.5696,11425.0
2017-09-20 13:10:00,114.29,114.32,114.26,114.27,9502.0,96.5611,96.5865,96.5358,96.5442,9502.0
2017-09-20 13:15:00,114.28,114.3,114.23,114.26,38923.0,96.5527,96.5696,96.5104,96.5358,38923.0
2017-09-20 13:20:00,114.25,114.3,114.11,114.12,24814.0,96.5273,96.5696,96.409,96.4175,24814.0
2017-09-20 13:25:00,114.1,114.23,114.1,114.22,15360.0,96.4006,96.5104,96.4006,96.502,15360.0
2017-09-20 13:30:00,114.25,114.26,114.15,114.17,13578.0,96.5273,96.5358,96.4428,96.4597,13578.0
2017-09-20 13:35:00,114.17,114.24,114.17,114.2,60301.0,96.4597,96.5189,96.4597,96.4851,60301.0
2017-09-20 13:40:00,114.21,114.31,114.19,114.31,28592.0,96.4935,96.578,96.4766,96.578,28592.0
2017-09-20 13:45:00,114.32,114.39,114.29,114.39,8935.0,96.5865,96.6456,96.5611,96.6456,8935.0
2017-09-20 13:50:00,114.4,114.45,114.35,114.39,13076.0,96.6541,96.6963,96.6118,96.6456,13076.0
2017-09-20 13:55:00,114.39,114.44,114.31,114.43,17419.0,96.6456,96.6879,96.578,96.6794,17419.0
2017-09-20 14:00:00,114.4,114.49,114.28,114.45,34385.0,96.6541,96.7301,96.5527,96.6963,34385.0
2017-09-20 14:05:00,114.44,114.46,114.37,114.37,11892.0,96.6879,96.7047,96.6287,96.6287,11892.0
2017-09-20 14:10:00,114.35,114.49,114.33,114.47,48657.0,96.6118,96.7301,96.5949,96.7132,48657.0
2017-09-20 14:15:00,114.47,114.48,114.43,114.47,50459.0,96.7132,96.7216,96.6794,96.7132,50459.0
2017-09-20 14:20:00,114.47,114.47,114.25,114.35,54577.0,96.7132,96.7132,96.5273,96.6118,54577.0
2017-09-20 14:25:00,114.32,114.46,114.3,114.46,19059.0,96.5865,96.7047,96.5696,96.7047,19059.0
2017-09-20 14:30:00,114.44,114.49,114.44,114.47,57823.0,96.6879,96.7301,96.6879,96.7132,57823.0
2017-09-20 14:35:00,114.45,114.62,114.42,114.46,50791.0,96.6963,96.8399,96.671,96.7047,50791.0
2017-09-20 14:40:00,114.48,114.48,114.3,114.42,43729.0,96.7216,96.7216,96.5696,96.671,43729.0
2017-09-20 14:45:00,114.43,114.63,114.39,114.62,26765.0,96.6794,96.8484,96.6456,96.8399,26765.0
2017-09-20 14:50:00,114.62,114.63,114.46,114.51,15903.0,96.8399,96.8484,96.7047,96.747,15903.0
2017-09-20 14:55:00,114.52,114.59,114.48,114.57,21117.0,96.7554,96.8146,96.7216,96.7977,21117.0
2017-09-20 15:00:00,114.54,114.56,114.46,114.51,17856.0,96.7723,96.7892,96.7047,96.747,17856.0
2017-09-20 15:05:00,114.51,114.58,114.5,114.55,34451.0,96.747,96.8061,96.7385,96.7808,34451.0
2017-09-20 15:10:00,114.55,114.6,114.54,114.59,44568.0,96.7808,96.823,96.7723,96.8146,44568.0
2017-09-20 15:15:00,114.58,114.64,114.56,114.63,22675.0,96.8061,96.8568,96.7892,96.8484,22675.0
2017-09-20 15:20:00,114.63,114.64,114.56,114.64,46157.0,96.8484,96.8568,96.7892,96.8568,46157.0
2017-09-20 15:25:00,114.65,114.71,114.63,114.63,55831.0,96.8653,96.916,96.8484,96.8484,55831.0
2017-09-20 15:30:00,114.64,114.75,114.63,114.75,56546.0,96.8568,96.9498,96.8484,96.9498,56546.0
2017-09-20 15:35:00,114.75,114.75,114.68,114.75,48904.0,96.9498,96.9498,96.8906,96.9498,48904.0
2017-09-20 15:40:00,114.75,114.84,114.74,114.81,83261.0,96.9498,97.0258,96.9413,97.0005,83261.0
2017-09-20 15:45:00,114.81,115.02,114.8,115.0,114385.0,97.0005,97.1779,96.992,97.161,114385.0
2017-09-20 15:50:00,115.01,115.03,114.96,114.96,110615.0,97.1694,97.1863,97.1272,97.1272,110615.0
2017-09-20 15:55:00,114.96,115.02,114.94,114.98,156537.0,97.1272,97.1779,97.1103,97.1441,156537.0
2017-09-21 09:30:00,114.99,114.99,114.27,114.38,66056.0,97.1525,97.1525,96.5442,96.6372,66056.0
2017-09-21 09:35:00,114.27,114.37,113.75,114.01,69204.0,96.5442,96.6287,96.1049,96.3246,69204.0
2017-09-21 09:40:00,114.03,114.44,113.96,114.34,30075.0,96.3415,96.6879,96.2823,96.6034,30075.0
2017-09-21 09:45:00,114.34,114.46,114.16,114.18,68939.0,96.6034,96.7047,96.4513,96.4682,68939.0
2017-09-21 09:50:00,114.18,114.29,114.05,114.13,43506.0,96.4682,96.5611,96.3583,96.4259,43506.0
2017-09-21 09:55:00,114.12,114.25,114.06,114.23,21986.0,96.4175,96.5273,96.3668,96.5104,21986.0
2017-09-21 10:00:00,114.25,114.49,114.17,114.47,40544.0,96.5273,96.7301,96.4597,96.7132,40544.0
2017-09-21 10:05:00,114.47,114.64,114.28,114.29,71761.0,96.7132,96.8568,96.5527,96.5611,71761.0
2017-09-21 10:10:00,114.26,114.41,114.24,114.4,27419.0,96.5358,96.6625,96.5189,96.6541,27419.0
2017-09-21 10:15:00,114.44,114.69,114.43,114.62,21183.0,96.6879,96.8991,96.6794,96.8399,21183.0
2017-09-21 10:20:00,114.65,114.9,114.65,114.9,33683.0,96.8653,97.0765,96.8653,97.0765,33683.0
2017-09-21 10:25:00,114.95,115.1,114.88,115.04,57996.0,97.1187,97.2455,97.0596,97.1948,57996.0
2017-09-21 10:30:00,115.06,115.14,114.94,115.1,63116.0,97.2117,97.2793,97.1103,97.2455,63116.0
2017-09-21 10:35:00,115.1,115.19,114.97,115.12,59185.0,97.2455,97.3215,97.1356,97.2624,59185.0
2017-09-21 10:40:00,115.12,115.36,115.12,115.18,29364.0,97.2624,97.4651,97.2624,97.3131,29364.0
2017-09-21 10:45:00,115.18,115.27,115.18,115.24,41742.0,97.3131,97.3891,97.3131,97.3638,41742.0
2017-09-21 10:50:00,115.22,115.41,115.2,115.34,28944.0,97.3469,97.5074,97.33,97.4482,28944.0
2017-09-21 10:55:00,115.34,115.39,115.26,115.38,23576.0,97.4482,97.4905,97.3807,97.482,23576.0
2017-09-21 11:00:00,115.37,115.43,115.27,115.27,23787.0,97.4736,97.5243,97.3891,97.3891,23787.0
2017-09-21 11:05:00,115.26,115.28,115.17,115.21,18797.0,97.3807,97.3975,97.3046,97.3384,18797.0
2017-09-21 11:10:00,115.2,115.2,115.07,115.09,20374.0,97.33,97.33,97.2201,97.237,20374.0
2017-09-21 11:15:00,115.1,115.22,115.07,115.2,21630.0,97.2455,97.3469,97.2201,97.33,21630.0
2017-09-21 11:20:00,115.2,115.29,115.14,115.29,32084.0,97.33,97.406,97.2793,97.406,32084.0
2017-09-21 11:25:00,115.29,115.31,115.22,115.3,69134.0,97.406,97.4229,97.3469,97.4144,69134.0
2017-09-21 11:30:00,115.31,115.47,115.3,115.43,34729.0,97.4229,97.5581,97.4144,97.5243,34729.0
2017-09-21 11:35:00,115.43,115.44,115.34,115.43,23268.0,97.5243,97.5327,97.4482,97.5243,23268.0
2017-09-21 11:40:00,115.44,115.53,115.41,115.47,24408.0,97.5327,97.6088,97.5074,97.5581,24408.0
2017-09-21 11:45:00,115.47,115.5,115.43,115.43,14408.0,97.5581,97.5834,97.5243,97.5243,14408.0
2017-09-21 11:50:00,115.43,115.47,115.36,115.41,24683.0,97.5243,97.5581,97.4651,97.5074,24683.0
2017-09-21 11:55:00,115.41,115.46,115.39,115.43,14459.0,97.5074,97.5496,97.4905,97.5243,14459.0
2017-09-21 12:00:00,115.43,115.53,115.43,115.51,12158.0,97.5243,97.6088,97.5243,97.5919,12158.0
2017-09-21 12:05:00,115.51,115.59,115.48,115.53,9833.0,97.5919,97.6595,97.5665,97.6088,9833.0
2017-09-21 12:10:00,115.55,115.55,115.42,115.44,13898.0,97.6257,97.6257,97.5158,97.5327,13898.0
2017-09-21 12:15:00,115.43,115.5,115.33,115.46,16415.0,97.5243,97.5834,97.4398,97.5496,16415.0
2017-09-21 12:20:00,115.46,115.46,115.38,115.43,10925.0,97.5496,97.5496,97.482,97.5243,10925.0
2017-09-21 12:25:00,115.43,115.45,115.36,115.43,43724.0,97.5243,97.5412,97.4651,97.5243,43724.0
2017-09-21 12:30:00,115.43,115.54,115.43,115.52,5955.0,97.5243,97.6172,97.5243,97.6003,5955.0
2017-09-21 12:35:00,115.52,115.52,115.45,115.45,14657.0,97.6003,97.6003,97.5412,97.5412,14657.0
2017-09-21 12:40:00,115.44,115.45,115.37,115.43,24036.0,97.5327,97.5412,97.4736,97.5243,24036.0
2017-09-21 12:45:00,115.43,115.5,115.38,115.48,28799.0,97.5243,97.5834,97.482,97.5665,28799.0
2017-09-21 12:50:00,115.46,115.52,115.45,115.49,12282.0,97.5496,97.6003,97.5412,97.575,12282.0
2017-09-21 12:55:00,115.49,115.53,115.44,115.47,31546.0,97.575,97.6088,97.5327,97.5581,31546.0
2017-09-21 13:00:00,115.5,115.51,115.43,115.49,25824.0,97.5834,97.5919,97.5243,97.575,25824.0
2017-09-21 13:05:00,115.5,115.59,115.49,115.58,11320.0,97.5834,97.6595,97.575,97.651,11320.0
2017-09-21 13:10:00,115.58,115.58,115.51,115.54,14485.0,97.651,97.651,97.5919,97.6172,14485.0
2017-09-21 13:15:00,115.55,115.59,115.49,115.51,12838.0,97.6257,97.6595,97.575,97.5919,12838.0
2017-09-21 13:20:00,115.49,115.52,115.44,115.52,51873.0,97.575,97.6003,97.5327,97.6003,51873.0
2017-09-21 13:25:00,115.52,115.56,115.5,115.5,8188.0,97.6003,97.6341,97.5834,97.5834,8188.0
2017-09-21 13:30:00,115.51,115.51,115.46,115.49,12586.0,97.5919,97.5919,97.5496,97.575,12586.0
2017-09-21 13:35:00,115.49,115.51,115.48,115.5,11978.0,97.575,97.5919,97.5665,97.5834,11978.0
2017-09-21 13:40:00,115.49,115.5,115.45,115.48,16503.0,97.575,97.5834,97.5412,97.5665,16503.0
2017-09-21 13:45:00,115.49,115.51,115.44,115.49,25536.0,97.575,97.5919,97.5327,97.575,25536.0
2017-09-21 13:50:00,115.47,115.52,115.45,115.5,12969.0,97.5581,97.6003,97.5412,97.5834,12969.0
2017-09-21 13:55:00,115.5,115.61,115.49,115.57,22860.0,97.5834,97.6764,97.575,97.6426,22860.0
2017-09-21 14:00:00,115.58,115.6,115.53,115.6,15797.0,97.651,97.6679,97.6088,97.6679,15797.0
2017-09-21 14:05:00,115.6,115.68,115.6,115.65,16435.0,97.6679,97.7355,97.6679,97.7102,16435.0
2017-09-21 14:10:00,115.64,115.65,115.56,115.58,18926.0,97.7017,97.7102,97.6341,97.651,18926.0
2017-09-21 14:15:00,115.6,115.62,115.52,115.55,19792.0,97.6679,97.6848,97.6003,97.6257,19792.0
2017-09-21 14:20:00,115.54,115.65,115.53,115.62,13370.0,97.6172,97.7102,97.6088,97.6848,13370.0
2017-09-21 14:25:00,115.62,115.65,115.56,115.65,22391.0,97.6848,97.7102,97.6341,97.7102,22391.0
2017-09-21 14:30:00,115.64,115.64,115.6,115.64,17414.0,97.7017,97.7017,97.6679,97.7017,17414.0
2017-09-21 14:35:00,115.65,115.66,115.59,115.61,22224.0,97.7102,97.7186,97.6595,97.6764,22224.0
2017-09-21 14:40:00,115.61,115.66,115.59,115.61,36110.0,97.6764,97.7186,97.6595,97.6764,36110.0
2017-09-21 14:45:00,115.61,115.61,115.37,115.46,52519.0,97.6764,97.6764,97.4736,97.5496,52519.0
2017-09-21 14:50:00,115.46,115.5,115.41,115.45,16480.0,97.5496,97.5834,97.5074,97.5412,16480.0
2017-09-21 14:55:00,115.45,115.56,115.45,115.55,8390.0,97.5412,97.6341,97.5412,97.6257,8390.0
2017-09-21 15:00:00,115.57,115.6,115.52,115.58,15231.0,97.6426,97.6679,97.6003,97.651,15231.0
2017-09-21 15:05:00,115.58,115.58,115.49,115.55,31491.0,97.651,97.651,97.575,97.6257,31491.0
2017-09-21 15:10:00,115.55,115.58,115.53,115.54,22774.0,97.6257,97.651,97.6088,97.6172,22774.0
2017-09-21 15:15:00,115.53,115.59,115.52,115.52,24452.0,97.6088,97.6595,97.6003,97.6003,24452.0
2017-09-21 15:20:00,115.51,115.59,115.5,115.59,18945.0,97.5919,97.6595,97.5834,97.6595,18945.0
2017-09-21 15:25:00,115.59,115.6,115.56,115.59,28370.0,97.6595,97.6679,97.6341,97.6595,28370.0
2017-09-21 15:30:00,115.59,115.63,115.51,115.6,34545.0,97.6595,97.6933,97.5919,97.6679,34545.0
2017-09-21 15:35:00,115.59,115.63,115.55,115.63,52399.0,97.6595,97.6933,97.6257,97.6933,52399.0
2017-09-21 15:40:00,115.62,115.64,115.6,115.61,60309.0,97.6848,97.7017,97.6679,97.6764,60309.0
2017-09-21 15:45:00,115.61,115.62,115.47,115.56,71899.0,97.6764,97.6848,97.5581,97.6341,71899.0
2017-09-21 15:50:00,115.56,115.57,115.5,115.54,57641.0,97.6341,97.6426,97.5834,97.6172,57641.0
2017-09-21 15:55:00,115.53,115.59,115.47,115.51,127936.0,97.6088,97.6595,97.5581,97.5919,127936.0
2017-09-22 09:30:00,115.2,115.36,115.05,115.24,46500.0,97.33,97.4651,97.2032,97.3638,46500.0
2017-09-22 09:35:00,115.2,115.2,114.9,114.97,26764.0,97.33,97.33,97.0765,97.1356,26764.0
2017-09-22 09:40:00,114.95,115.1,114.82,114.82,31304.0,97.1187,97.2455,97.0089,97.0089,31304.0
2017-09-22 09:45:00,114.82,114.89,114.65,114.81,43842.0,97.0089,97.068,96.8653,97.0005,43842.0
2017-09-22 09:50:00,114.86,115.11,114.83,114.98,40337.0,97.0427,97.2539,97.0174,97.1441,40337.0
2017-09-22 09:55:00,114.96,115.03,114.94,115.02,16154.0,97.1272,97.1863,97.1103,97.1779,16154.0
2017-09-22 10:00:00,115.02,115.15,115.01,115.09,38314.0,97.1779,97.2877,97.1694,97.237,38314.0
2017-09-22 10:05:00,115.09,115.12,114.98,115.12,37000.0,97.237,97.2624,97.1441,97.2624,37000.0
2017-09-22 10:10:00,115.09,115.12,115.06,115.08,34469.0,97.237,97.2624,97.2117,97.2286,34469.0
2017-09-22 10:15:00,115.09,115.19,115.08,115.18,20459.0,97.237,97.3215,97.2286,97.3131,20459.0
2017-09-22 10:20:00,115.19,115.37,115.19,115.33,76236.0,97.3215,97.4736,97.3215,97.4398,76236.0
2017-09-22 10:25:00,115.33,115.43,115.33,115.42,26248.0,97.4398,97.5243,97.4398,97.5158,26248.0
2017-09-22 10:30:00,115.42,115.5,115.39,115.44,74508.0,97.5158,97.5834,97.4905,97.5327,74508.0
2017-09-22 10:35:00,115.44,115.48,115.33,115.48,24758.0,97.5327,97.5665,97.4398,97.5665,24758.0
2017-09-22 10:40:00,115.48,115.58,115.4,115.4,25660.0,97.5665,97.651,97.4989,97.4989,25660.0
2017-09-22 10:45:00,115.4,115.42,115.19,115.24,15698.0,97.4989,97.5158,97.3215,97.3638,15698.0
2017-09-22 10:50:00,115.24,115.24,115.18,115.21,17581.0,97.3638,97.3638,97.3131,97.3384,17581.0
2017-09-22 10:55:00,115.21,115.28,115.19,115.28,19157.0,97.3384,97.3975,97.3215,97.3975,19157.0
2017-09-22 11:00:00,115.28,115.31,115.18,115.21,13244.0,97.3975,97.4229,97.3131,97.3384,13244.0
2017-09-22 11:05:00,115.21,115.24,115.14,115.15,12845.0,97.3384,97.3638,97.2793,97.2877,12845.0
2017-09-22 11:10:00,115.15,115.23,115.14,115.21,9500.0,97.2877,97.3553,97.2793,97.3384,9500.0
2017-09-22 11:15:00,115.21,115.22,115.14,115.14,10144.0,97.3384,97.3469,97.2793,97.2793,10144.0
2017-09-22 11:20:00,115.15,115.16,115.0,115.0,21919.0,97.2877,97.2962,97.161,97.161,21919.0
2017-09-22 11:25:00,115.01,115.01,114.9,114.99,19494.0,97.1694,97.1694,97.0765,97.1525,19494.0
2017-09-22 11:30:00,114.99,115.11,114.97,115.08,30853.0,97.1525,97.2539,97.1356,97.2286,30853.0
2017-09-22 11:35:00,115.09,115.13,115.04,115.1,14226.0,97.237,97.2708,97.1948,97.2455,14226.0
2017-09-22 11:40:00,115.1,115.15,115.06,115.06,11579.0,97.2455,97.2877,97.2117,97.2117,11579.0
2017-09-22 11:45:00,115.07,115.14,115.05,115.11,15620.0,97.2201,97.2793,97.2032,97.2539,15620.0
2017-09-22 11:50:00,115.11,115.24,115.1,115.15,17343.0,97.2539,97.3638,97.2455,97.2877,17343.0
2017-09-22 11:55:00,115.17,115.21,115.12,115.18,6971.0,97.3046,97.3384,97.2624,97.3131,6971.0
2017-09-22 12:00:00,115.18,115.22,115.16,115.22,10561.0,97.3131,97.3469,97.2962,97.3469,10561.0
2017-09-22 12:05:00,115.22,115.22,115.09,115.12,21534.0,97.3469,97.3469,97.237,97.2624,21534.0
2017-09-22 12:10:00,115.13,115.29,115.13,115.28,9310.0,97.2708,97.406,97.2708,97.3975,9310.0
2017-09-22 12:15:00,115.27,115.27,115.19,115.21,10645.0,97.3891,97.3891,97.3215,97.3384,10645.0
2017-09-22 12:20:00,115.2,115.27,115.17,115.21,15942.0,97.33,97.3891,97.3046,97.3384,15942.0
2017-09-22 12:25:00,115.2,115.23,115.16,115.18,14054.0,97.33,97.3553,97.2962,97.3131,14054.0
2017-09-22 12:30:00,115.19,115.3,115.16,115.3,8420.0,97.3215,97.4144,97.2962,97.4144,8420.0
2017-09-22 12:35:00,115.33,115.37,115.28,115.29,16404.0,97.4398,97.4736,97.3975,97.406,16404.0
2017-09-22 12:40:00,115.29,115.33,115.24,115.26,11774.0,97.406,97.4398,97.3638,97.3807,11774.0
2017-09-22 12:45:00,115.25,115.25,115.22,115.23,6184.0,97.3722,97.3722,97.3469,97.3553,6184.0
2017-09-22 12:50:00,115.24,115.26,115.2,115.21,24078.0,97.3638,97.3807,97.33,97.3384,24078.0
2017-09-22 12:55:00,115.2,115.21,115.16,115.17,14309.0,97.33,97.3384,97.2962,97.3046,14309.0
2017-09-22 13:00:00,115.17,115.21,115.16,115.2,10278.0,97.3046,97.3384,97.2962,97.33,10278.0
2017-09-22 13:05:00,115.2,115.21,115.17,115.18,7710.0,97.33,97.3384,97.3046,97.3131,7710.0
2017-09-22 13:10:00,115.18,115.21,115.12,115.13,19884.0,97.3131,97.3384,97.2624,97.2708,19884.0
2017-09-22 13:15:00,115.13,115.19,115.13,115.17,6938.0,97.2708,97.3215,97.2708,97.3046,6938.0
2017-09-22 13:20:00,115.17,115.26,115.17,115.26,8788.0,97.3046,97.3807,97.3046,97.3807,8788.0
2017-09-22 13:25:00,115.25,115.26,115.21,115.24,7827.0,97.3722,97.3807,97.3384,97.3638,7827.0
2017-09-22 13:30:00,115.24,115.28,115.23,115.24,7381.0,97.3638,97.3975,97.3553,97.3638,7381.0
2017-09-22 13:35:00,115.24,115.26,115.21,115.22,7716.0,97.3638,97.3807,97.3384,97.3469,7716.0
2017-09-22 13:40:00,115.21,115.24,115.2,115.24,10884.0,97.3384,97.3638,97.33,97.3638,10884.0
2017-09-22 13:45:00,115.24,115.25,115.21,115.23,10469.0,97.3638,97.3722,97.3384,97.3553,10469.0
2017-09-22 13:50:00,115.22,115.24,115.18,115.19,13490.0,97.3469,97.3638,97.3131,97.3215,13490.0
2017-09-22 13:55:00,115.19,115.22,115.16,115.18,10838.0,97.3215,97.3469,97.2962,97.3131,10838.0
2017-09-22 14:00:00,115.19,115.22,115.15,115.19,11787.0,97.3215,97.3469,97.2877,97.3215,11787.0
2017-09-22 14:05:00,115.22,115.23,115.16,115.2,9858.0,97.3469,97.3553,97.2962,97.33,9858.0
2017-09-22 14:10:00,115.2,115.23,115.19,115.22,11575.0,97.33,97.3553,97.3215,97.3469,11575.0
2017-09-22 14:15:00,115.21,115.22,115.05,115.19,14085.0,97.3384,97.3469,97.2032,97.3215,14085.0
2017-09-22 14:20:00,115.19,115.28,115.19,115.21,15864.0,97.3215,97.3975,97.3215,97.3384,15864.0
2017-09-22 14:25:00,115.21,115.25,115.16,115.24,17003.0,97.3384,97.3722,97.2962,97.3638,17003.0
2017-09-22 14:30:00,115.25,115.26,115.21,115.23,14888.0,97.3722,97.3807,97.3384,97.3553,14888.0
2017-09-22 14:35:00,115.23,115.23,115.18,115.19,13755.0,97.3553,97.3553,97.3131,97.3215,13755.0
2017-09-22 14:40:00,115.19,115.21,115.16,115.2,17783.0,97.3215,97.3384,97.2962,97.33,17783.0
2017-09-22 14:45:00,115.2,115.22,115.16,115.21,16525.0,97.33,97.3469,97.2962,97.3384,16525.0
2017-09-22 14:50:00,115.21,115.22,115.19,115.19,16477.0,97.3384,97.3469,97.3215,97.3215,16477.0
2017-09-22 14:55:00,115.2,115.21,115.12,115.12,21454.0,97.33,97.3384,97.2624,97.2624,21454.0
2017-09-22 15:00:00,115.13,115.22,115.12,115.21,21103.0,97.2708,97.3469,97.2624,97.3384,21103.0
2017-09-22 15:05:00,115.22,115.25,115.2,115.23,18569.0,97.3469,97.3722,97.33,97.3553,18569.0
2017-09-22 15:10:00,115.23,115.25,115.2,115.24,21793.0,97.3553,97.3722,97.33,97.3638,21793.0
2017-09-22 15:15:00,115.23,115.29,115.21,115.23,26012.0,97.3553,97.406,97.3384,97.3553,26012.0
2017-09-22 15:20:00,115.22,115.24,115.21,115.22,13471.0,97.3469,97.3638,97.3384,97.3469,13471.0
2017-09-22 15:25:00,115.22,115.23,115.18,115.23,23381.0,97.3469,97.3553,97.3131,97.3553,23381.0
2017-09-22 15:30:00,115.22,115.3,115.21,115.3,22429.0,97.3469,97.4144,97.3384,97.4144,22429.0
2017-09-22 15:35:00,115.28,115.31,115.21,115.22,47392.0,97.3975,97.4229,97.3384,97.3469,47392.0
2017-09-22 15:40:00,115.23,115.33,115.22,115.33,35945.0,97.3553,97.4398,97.3469,97.4398,35945.0
2017-09-22 15:45:00,115.33,115.4,115.29,115.35,38646.0,97.4398,97.4989,97.406,97.4567,38646.0
2017-09-22 15:50:00,115.36,115.45,115.36,115.44,30816.0,97.4651,97.5412,97.4651,97.5327,30816.0
2017-09-22 15:55:00,115.45,115.56,115.32,115.34,134283.0,97.5412,97.6341,97.4313,97.4482,134283.0
2017-09-25 09:30:00,115.45,115.63,115.3,115.63,48102.0,97.5412,97.6933,97.4144,97.6933,48102.0
2017-09-25 09:35:00,115.63,115.82,115.63,115.68,45096.0,97.6933,97.8538,97.6933,97.7355,45096.0
2017-09-25 09:40:00,115.68,115.68,115.44,115.51,26946.0,97.7355,97.7355,97.5327,97.5919,26946.0
2017-09-25 09:45:00,115.48,115.63,115.48,115.51,22635.0,97.5665,97.6933,97.5665,97.5919,22635.0
2017-09-25 09:50:00,115.49,115.5,115.22,115.34,31429.0,97.575,97.5834,97.3469,97.4482,31429.0
2017-09-25 09:55:00,115.37,115.4,115.27,115.3,17749.0,97.4736,97.4989,97.3891,97.4144,17749.0
2017-09-25 10:00:00,115.31,115.34,115.2,115.24,17992.0,97.4229,97.4482,97.33,97.3638,17992.0
2017-09-25 10:05:00,115.25,115.25,115.15,115.19,20764.0,97.3722,97.3722,97.2877,97.3215,20764.0
2017-09-25 10:10:00,115.17,115.3,115.11,115.29,38525.0,97.3046,97.4144,97.2539,97.406,38525.0
2017-09-25 10:15:00,115.3,115.38,115.25,115.3,40693.0,97.4144,97.482,97.3722,97.4144,40693.0
2017-09-25 10:20:00,115.28,115.39,115.26,115.36,26179.0,97.3975,97.4905,97.3807,97.4651,26179.0
2017-09-25 10:25:00,115.35,115.4,115.16,115.16,61275.0,97.4567,97.4989,97.2962,97.2962,61275.0
2017-09-25 10:30:00,115.17,115.27,115.16,115.19,23299.0,97.3046,97.3891,97.2962,97.3215,23299.0
2017-09-25 10:35:00,115.2,115.22,115.13,115.15,54137.0,97.33,97.3469,97.2708,97.2877,54137.0
2017-09-25 10:40:00,115.13,115.22,115.11,115.2,18944.0,97.2708,97.3469,97.2539,97.33,18944.0
2017-09-25 10:45:00,115.18,115.36,115.12,115.36,20396.0,97.3131,97.4651,97.2624,97.4651,20396.0
2017-09-25 10:50:00,115.37,115.4,115.24,115.31,26892.0,97.4736,97.4989,97.3638,97.4229,26892.0
2017-09-25 10:55:00,115.28,115.38,115.22,115.29,15061.0,97.3975,97.482,97.3469,97.406,15061.0
2017-09-25 11:00:00,115.3,115.3,114.76,114.83,32381.0,97.4144,97.4144,96.9582,97.0174,32381.0
2017-09-25 11:05:00,114.78,114.97,114.73,114.81,25433.0,96.9751,97.1356,96.9329,97.0005,25433.0
2017-09-25 11:10:00,114.83,115.15,114.78,115.15,28632.0,97.0174,97.2877,96.9751,97.2877,28632.0
2017-09-25 11:15:00,115.18,115.23,115.15,115.21,15342.0,97.3131,97.3553,97.2877,97.3384,15342.0
2017-09-25 11:20:00,115.21,115.25,115.16,115.25,11850.0,97.3384,97.3722,97.2962,97.3722,11850.0
2017-09-25 11:25:00,115.25,115.35,115.21,115.25,24392.0,97.3722,97.4567,97.3384,97.3722,24392.0
2017-09-25 11:30:00,115.24,115.34,115.24,115.3,8035.0,97.3638,97.4482,97.3638,97.4144,8035.0
2017-09-25 11:35:00,115.3,115.3,115.11,115.11,14639.0,97.4144,97.4144,97.2539,97.2539,14639.0
2017-09-25 11:40:00,115.1,115.21,115.06,115.14,17054.0,97.2455,97.3384,97.2117,97.2793,17054.0
2017-09-25 11:45:00,115.1,115.11,114.9,114.93,12757.0,97.2455,97.2539,97.0765,97.1018,12757.0
2017-09-25 11:50:00,114.94,115.06,114.9,115.01,16301.0,97.1103,97.2117,97.0765,97.1694,16301.0
2017-09-25 11:55:00,115.0,115.2,115.0,115.07,17176.0,97.161,97.33,97.161,97.2201,17176.0
2017-09-25 12:00:00,115.08,115.22,115.06,115.19,21501.0,97.2286,97.3469,97.2117,97.3215,21501.0
2017-09-25 12:05:00,115.17,115.23,115.14,115.19,14370.0,97.3046,97.3553,97.2793,97.3215,14370.0
2017-09-25 12:10:00,115.2,115.25,115.07,115.11,14454.0,97.33,97.3722,97.2201,97.2539,14454.0
2017-09-25 12:15:00,115.12,115.15,115.09,115.1,9582.0,97.2624,97.2877,97.237,97.2455,9582.0
2017-09-25 12:20:00,115.09,115.13,115.07,115.11,10732.0,97.237,97.2708,97.2201,97.2539,10732.0
2017-09-25 12:25:00,115.14,115.17,115.11,115.12,12422.0,97.2793,97.3046,97.2539,97.2624,12422.0
2017-09-25 12:30:00,115.12,115.13,115.06,115.06,4314.0,97.2624,97.2708,97.2117,97.2117,4314.0
2017-09-25 12:35:00,115.06,115.13,115.05,115.11,12272.0,97.2117,97.2708,97.2032,97.2539,12272.0
2017-09-25 12:40:00,115.13,115.17,115.09,115.16,6391.0,97.2708,97.3046,97.237,97.2962,6391.0
2017-09-25 12:45:00,115.16,115.21,115.14,115.21,6466.0,97.2962,97.3384,97.2793,97.3384,6466.0
2017-09-25 12:50:00,115.21,115.36,115.21,115.26,13669.0,97.3384,97.4651,97.3384,97.3807,13669.0
2017-09-25 12:55:00,115.27,115.41,115.26,115.3,12858.0,97.3891,97.5074,97.3807,97.4144,12858.0
2017-09-25 13:00:00,115.29,115.35,115.28,115.29,10094.0,97.406,97.4567,97.3975,97.406,10094.0
2017-09-25 13:05:00,115.28,115.36,115.25,115.27,12217.0,97.3975,97.4651,97.3722,97.3891,12217.0
2017-09-25 13:10:00,115.27,115.33,115.26,115.27,17039.0,97.3891,97.4398,97.3807,97.3891,17039.0
2017-09-25 13:15:00,115.28,115.39,115.27,115.39,12433.0,97.3975,97.4905,97.3891,97.4905,12433.0
2017-09-25 13:20:00,115.39,115.39,115.3,115.32,11381.0,97.4905,97.4905,97.4144,97.4313,11381.0
2017-09-25 13:25:00,115.32,115.36,115.27,115.3,9257.0,97.4313,97.4651,97.3891,97.4144,9257.0
2017-09-25 13:30:00,115.3,115.36,115.29,115.36,8049.0,97.4144,97.4651,97.406,97.4651,8049.0
2017-09-25 13:35:00,115.36,115.45,115.34,115.45,17669.0,97.4651,97.5412,97.4482,97.5412,17669.0
2017-09-25 13:40:00,115.45,115.49,115.44,115.49,11840.0,97.5412,97.575,97.5327,97.575,11840.0
2017-09-25 13:45:00,115.49,115.58,115.48,115.53,17944.0,97.575,97.651,97.5665,97.6088,17944.0
2017-09-25 13:50:00,115.52,115.59,115.51,115.56,11954.0,97.6003,97.6595,97.5919,97.6341,11954.0
2017-09-25 13:55:00,115.56,115.56,115.48,115.5,16805.0,97.6341,97.6341,97.5665,97.5834,16805.0
2017-09-25 14:00:00,115.51,115.57,115.5,115.52,17680.0,97.5919,97.6426,97.5834,97.6003,17680.0
2017-09-25 14:05:00,115.51,115.63,115.51,115.62,18143.0,97.5919,97.6933,97.5919,97.6848,18143.0
2017-09-25 14:10:00,115.62,115.66,115.59,115.6,11048.0,97.6848,97.7186,97.6595,97.6679,11048.0
2017-09-25 14:15:00,115.61,115.63,115.58,115.61,13711.0,97.6764,97.6933,97.651,97.6764,13711.0
2017-09-25 14:20:00,115.62,115.68,115.58,115.65,12996.0,97.6848,97.7355,97.651,97.7102,12996.0
2017-09-25 14:25:00,115.64,115.64,115.56,115.57,10484.0,97.7017,97.7017,97.6341,97.6426,10484.0
2017-09-25 14:30:00,115.58,115.61,115.51,115.57,19542.0,97.651,97.6764,97.5919,97.6426,19542.0
2017-09-25 14:35:00,115.57,115.58,115.49,115.58,16747.0,97.6426,97.651,97.575,97.651,16747.0
2017-09-25 14:40:00,115.57,115.62,115.55,115.59,15570.0,97.6426,97.6848,97.6257,97.6595,15570.0
2017-09-25 14:45:00,115.59,115.6,115.49,115.55,23492.0,97.6595,97.6679,97.575,97.6257,23492.0
2017-09-25 14:50:00,115.55,115.58,115.45,115.54,33886.0,97.6257,97.651,97.5412,97.6172,33886.0
2017-09-25 14:55:00,115.54,115.57,115.38,115.44,19689.0,97.6172,97.6426,97.482,97.5327,19689.0
2017-09-25 15:00:00,115.44,115.52,115.44,115.47,31600.0,97.5327,97.6003,97.5327,97.5581,31600.0
2017-09-25 15:05:00,115.47,115.56,115.45,115.54,25078.0,97.5581,97.6341,97.5412,97.6172,25078.0
2017-09-25 15:10:00,115.56,115.7,115.55,115.67,31939.0,97.6341,97.7524,97.6257,97.7271,31939.0
2017-09-25 15:15:00,115.68,115.8,115.67,115.76,41566.0,97.7355,97.8369,97.7271,97.8031,41566.0
2017-09-25 15:20:00,115.76,115.92,115.75,115.92,32691.0,97.8031,97.9383,97.7946,97.9383,32691.0
2017-09-25 15:25:00,115.91,115.93,115.81,115.82,26735.0,97.9298,97.9467,97.8453,97.8538,26735.0
2017-09-25 15:30:00,115.82,115.82,115.7,115.73,32138.0,97.8538,97.8538,97.7524,97.7777,32138.0
2017-09-25 15:35:00,115.73,115.76,115.68,115.76,80570.0,97.7777,97.8031,97.7355,97.8031,80570.0
2017-09-25 15:40:00,115.76,115.78,115.71,115.71,93914.0,97.8031,97.82,97.7608,97.7608,93914.0
2017-09-25 15:45:00,115.71,115.92,115.71,115.92,65800.0,97.7608,97.9383,97.7608,97.9383,65800.0
2017-09-25 15:50:00,115.92,115.93,115.82,115.91,73319.0,97.9383,97.9467,97.8538,97.9298,73319.0
2017-09-25 15:55:00,115.9,115.96,115.76,115.81,281002.0,97.9214,97.9721,97.8031,97.8453,281002.0
2017-09-26 09:30:00,115.9,115.9,115.54,115.69,49953.0,97.9214,97.9214,97.6172,97.7439,49953.0
2017-09-26 09:35:00,115.72,115.72,115.36,115.43,26822.0,97.7693,97.7693,97.4651,97.5243,26822.0
2017-09-26 09:40:00,115.44,115.48,115.19,115.28,25177.0,97.5327,97.5665,97.3215,97.3975,25177.0
2017-09-26 09:45:00,115.29,115.39,115.15,115.17,31934.0,97.406,97.4905,97.2877,97.3046,31934.0
2017-09-26 09:50:00,115.2,115.29,115.09,115.25,47601.0,97.33,97.406,97.237,97.3722,47601.0
2017-09-26 09:55:00,115.25,115.27,115.11,115.18,32761.0,97.3722,97.3891,97.2539,97.3131,32761.0
2017-09-26 10:00:00,115.19,115.45,115.15,115.41,26774.0,97.3215,97.5412,97.2877,97.5074,26774.0
2017-09-26 10:05:00,115.4,115.47,115.3,115.41,33849.0,97.4989,97.5581,97.4144,97.5074,33849.0
2017-09-26 10:10:00,115.42,115.66,115.4,115.63,30282.0,97.5158,97.7186,97.4989,97.6933,30282.0
2017-09-26 10:15:00,115.63,115.63,115.46,115.52,19760.0,97.6933,97.6933,97.5496,97.6003,19760.0
2017-09-26 10:20:00,115.52,115.66,115.5,115.59,19672.0,97.6003,97.7186,97.5834,97.6595,19672.0
2017-09-26 10:25:00,115.59,115.76,115.58,115.75,20681.0,97.6595,97.8031,97.651,97.7946,20681.0
2017-09-26 10:30:00,115.74,115.77,115.55,115.62,21220.0,97.7862,97.8115,97.6257,97.6848,21220.0
2017-09-26 10:35:00,115.62,115.62,115.39,115.41,18812.0,97.6848,97.6848,97.4905,97.5074,18812.0
2017-09-26 10:40:00,115.42,115.63,115.42,115.63,21250.0,97.5158,97.6933,97.5158,97.6933,21250.0
2017-09-26 10:45:00,115.62,115.62,115.5,115.52,19543.0,97.6848,97.6848,97.5834,97.6003,19543.0
2017-09-26 10:50:00,115.51,115.53,115.44,115.46,16544.0,97.5919,97.6088,97.5327,97.5496,16544.0
2017-09-26 10:55:00,115.47,115.53,115.4,115.49,13526.0,97.5581,97.6088,97.4989,97.575,13526.0
2017-09-26 11:00:00,115.5,115.58,115.43,115.56,22810.0,97.5834,97.651,97.5243,97.6341,22810.0
2017-09-26 11:05:00,115.58,115.61,115.49,115.54,18827.0,97.651,97.6764,97.575,97.6172,18827.0
2017-09-26 11:10:00,115.53,115.55,115.41,115.46,15897.0,97.6088,97.6257,97.5074,97.5496,15897.0
2017-09-26 11:15:00,115.48,115.52,115.44,115.46,24537.0,97.5665,97.6003,97.5327,97.5496,24537.0
2017-09-26 11:20:00,115.48,115.53,115.43,115.43,20862.0,97.5665,97.6088,97.5243,97.5243,20862.0
2017-09-26 11:25:00,115.43,115.47,115.21,115.29,39925.0,97.5243,97.5581,97.3384,97.406,39925.0
2017-09-26 11:30:00,115.29,115.54,115.27,115.53,22509.0,97.406,97.6172,97.3891,97.6088,22509.0
2017-09-26 11:35:00,115.53,115.59,115.35,115.57,34112.0,97.6088,97.6595,97.4567,97.6426,34112.0
2017-09-26 11:40:00,115.59,115.68,115.57,115.61,19459.0,97.6595,97.7355,97.6426,97.6764,19459.0
2017-09-26 11:45:00,115.61,115.66,115.55,115.61,19968.0,97.6764,97.7186,97.6257,97.6764,19968.0
2017-09-26 11:50:00,115.62,115.64,115.48,115.52,12289.0,97.6848,97.7017,97.5665,97.6003,12289.0
2017-09-26 11:55:00,115.52,115.63,115.5,115.56,15505.0,97.6003,97.6933,97.5834,97.6341,15505.0
2017-09-26 12:00:00,115.53,115.59,115.51,115.51,15875.0,97.6088,97.6595,97.5919,97.5919,15875.0
2017-09-26 12:05:00,115.51,115.56,115.45,115.48,14809.0,97.5919,97.6341,97.5412,97.5665,14809.0
2017-09-26 12:10:00,115.48,115.5,115.41,115.5,9470.0,97.5665,97.5834,97.5074,97.5834,9470.0
2017-09-26 12:15:00,115.49,115.49,115.43,115.48,11574.0,97.575,97.575,97.5243,97.5665,11574.0
2017-09-26 12:20:00,115.48,115.53,115.48,115.49,18934.0,97.5665,97.6088,97.5665,97.575,18934.0
2017-09-26 12:25:00,115.51,115.55,115.46,115.52,38841.0,97.5919,97.6257,97.5496,97.6003,38841.0
2017-09-26 12:30:00,115.52,115.56,115.48,115.48,19815.0,97.6003,97.6341,97.5665,97.5665,19815.0
2017-09-26 12:35:00,115.49,115.53,115.37,115.4,13050.0,97.575,97.6088,97.4736,97.4989,13050.0
2017-09-26 12:40:00,115.42,115.52,115.4,115.47,14387.0,97.5158,97.6003,97.4989,97.5581,14387.0
2017-09-26 12:45:00,115.49,115.54,115.47,115.51,20696.0,97.575,97.6172,97.5581,97.5919,20696.0
2017-09-26 12:50:00,115.5,115.56,115.5,115.52,23864.0,97.5834,97.6341,97.5834,97.6003,23864.0
2017-09-26 12:55:00,115.51,115.53,115.42,115.44,39464.0,97.5919,97.6088,97.5158,97.5327,39464.0
2017-09-26 13:00:00,115.44,115.53,115.43,115.48,42926.0,97.5327,97.6088,97.5243,97.5665,42926.0
2017-09-26 13:05:00,115.5,115.52,115.47,115.51,21487.0,97.5834,97.6003,97.5581,97.5919,21487.0
2017-09-26 13:10:00,115.5,115.51,115.46,115.5,38675.0,97.5834,97.5919,97.5496,97.5834,38675.0
2017-09-26 13:15:00,115.5,115.53,115.46,115.53,29801.0,97.5834,97.6088,97.5496,97.6088,29801.0
2017-09-26 13:20:00,115.53,115.53,115.49,115.49,19279.0,97.6088,97.6088,97.575,97.575,19279.0
2017-09-26 13:25:00,115.48,115.52,115.46,115.51,10719.0,97.5665,97.6003,97.5496,97.5919,10719.0
2017-09-26 13:30:00,115.51,115.53,115.49,115.5,16761.0,97.5919,97.6088,97.575,97.5834,16761.0
2017-09-26 13:35:00,115.5,115.51,115.42,115.42,16592.0,97.5834,97.5919,97.5158,97.5158,16592.0
2017-09-26 13:40:00,115.42,115.52,115.42,115.52,15902.0,97.5158,97.6003,97.5158,97.6003,15902.0
2017-09-26 13:45:00,115.52,115.52,115.46,115.47,19713.0,97.6003,97.6003,97.5496,97.5581,19713.0
2017-09-26 13:50:00,115.47,115.53,115.45,115.52,45077.0,97.5581,97.6088,97.5412,97.6003,45077.0
2017-09-26 13:55:00,115.52,115.53,115.42,115.45,19911.0,97.6003,97.6088,97.5158,97.5412,19911.0
2017-09-26 14:00:00,115.44,115.46,115.36,115.37,16698.0,97.5327,97.5496,97.4651,97.4736,16698.0
2017-09-26 14:05:00,115.38,115.41,115.32,115.4,28072.0,97.482,97.5074,97.4313,97.4989,28072.0
2017-09-26 14:10:00,115.41,115.43,115.36,115.37,17798.0,97.5074,97.5243,97.4651,97.4736,17798.0
2017-09-26 14:15:00,115.39,115.41,115.33,115.36,18919.0,97.4905,97.5074,97.4398,97.4651,18919.0
2017-09-26 14:20:00,115.37,115.43,115.35,115.4,17844.0,97.4736,97.5243,97.4567,97.4989,17844.0
2017-09-26 14:25:00,115.4,115.41,115.37,115.39,10408.0,97.4989,97.5074,97.4736,97.4905,10408.0
2017-09-26 14:30:00,115.39,115.45,115.34,115.38,39692.0,97.4905,97.5412,97.4482,97.482,39692.0
2017-09-26 14:35:00,115.38,115.38,115.33,115.38,20051.0,97.482,97.482,97.4398,97.482,20051.0
2017-09-26 14:40:00,115.38,115.45,115.37,115.45,16416.0,97.482,97.5412,97.4736,97.5412,16416.0
2017-09-26 14:45:00,115.45,115.45,115.32,115.35,34236.0,97.5412,97.5412,97.4313,97.4567,34236.0
2017-09-26 14:50:00,115.36,115.4,115.33,115.36,21400.0,97.4651,97.4989,97.4398,97.4651,21400.0
2017-09-26 14:55:00,115.37,115.39,115.3,115.33,26722.0,97.4736,97.4905,97.4144,97.4398,26722.0
2017-09-26 15:00:00,115.33,115.41,115.32,115.39,32042.0,97.4398,97.5074,97.4313,97.4905,32042.0
2017-09-26 15:05:00,115.4,115.41,115.34,115.4,29855.0,97.4989,97.5074,97.4482,97.4989,29855.0
2017-09-26 15:10:00,115.4,115.44,115.39,115.39,24121.0,97.4989,97.5327,97.4905,97.4905,24121.0
2017-09-26 15:15:00,115.39,115.43,115.38,115.42,33604.0,97.4905,97.5243,97.482,97.5158,33604.0
2017-09-26 15:20:00,115.43,115.59,115.42,115.58,21215.0,97.5243,97.6595,97.5158,97.651,21215.0
2017-09-26 15:25:00,115.59,115.61,115.57,115.6,19801.0,97.6595,97.6764,97.6426,97.6679,19801.0
2017-09-26 15:30:00,115.6,115.6,115.5,115.54,33387.0,97.6679,97.6679,97.5834,97.6172,33387.0
2017-09-26 15:35:00,115.54,115.58,115.53,115.58,30283.0,97.6172,97.651,97.6088,97.651,30283.0
2017-09-26 15:40:00,115.58,115.59,115.51,115.53,37139.0,97.651,97.6595,97.5919,97.6088,37139.0
2017-09-26 15:45:00,115.53,115.53,115.45,115.46,40617.0,97.6088,97.6088,97.5412,97.5496,40617.0
2017-09-26 15:50:00,115.45,115.45,115.34,115.35,61040.0,97.5412,97.5412,97.4482,97.4567,61040.0
2017-09-26 15:55:00,115.35,115.43,115.31,115.42,155403.0,97.4567,97.5243,97.4229,97.5158,155403.0
2017-09-27 09:30:00,115.72,115.99,115.6,115.78,60368.0,97.7693,97.9974,97.6679,97.82,60368.0
2017-09-27 09:35:00,115.82,115.82,115.38,115.38,37557.0,97.8538,97.8538,97.482,97.482,37557.0
2017-09-27 09:40:00,115.42,115.67,115.41,115.63,23746.0,97.5158,97.7271,97.5074,97.6933,23746.0
2017-09-27 09:45:00,115.67,115.77,115.55,115.57,30648.0,97.7271,97.8115,97.6257,97.6426,30648.0
2017-09-27 09:50:00,115.58,115.77,115.58,115.73,25182.0,97.651,97.8115,97.651,97.7777,25182.0
2017-09-27 09:55:00,115.74,115.76,115.59,115.65,24320.0,97.7862,97.8031,97.6595,97.7102,24320.0
2017-09-27 10:00:00,115.63,115.77,115.62,115.68,31178.0,97.6933,97.8115,97.6848,97.7355,31178.0
2017-09-27 10:05:00,115.68,115.68,115.47,115.47,15456.0,97.7355,97.7355,97.5581,97.5581,15456.0
2017-09-27 10:10:00,115.48,115.52,115.4,115.48,24568.0,97.5665,97.6003,97.4989,97.5665,24568.0
2017-09-27 10:15:00,115.46,115.48,115.19,115.21,17560.0,97.5496,97.5665,97.3215,97.3384,17560.0
2017-09-27 10:20:00,115.18,115.34,115.09,115.3,18538.0,97.3131,97.4482,97.237,97.4144,18538.0
2017-09-27 10:25:00,115.25,115.33,115.2,115.25,20073.0,97.3722,97.4398,97.33,97.3722,20073.0
2017-09-27 10:30:00,115.25,115.25,115.08,115.09,16288.0,97.3722,97.3722,97.2286,97.237,16288.0
2017-09-27 10:35:00,115.11,115.18,115.06,115.12,20419.0,97.2539,97.3131,97.2117,97.2624,20419.0
2017-09-27 10:40:00,115.13,115.2,115.06,115.17,16700.0,97.2708,97.33,97.2117,97.3046,16700.0
2017-09-27 10:45:00,115.17,115.19,115.12,115.15,19448.0,97.3046,97.3215,97.2624,97.2877,19448.0
2017-09-27 10:50:00,115.13,115.17,115.01,115.08,24639.0,97.2708,97.3046,97.1694,97.2286,24639.0
2017-09-27 10:55:00,115.08,115.09,114.94,114.95,27927.0,97.2286,97.237,97.1103,97.1187,27927.0
2017-09-27 11:00:00,114.98,115.07,114.95,115.04,34846.0,97.1441,97.2201,97.1187,97.1948,34846.0
2017-09-27 11:05:00,115.06,115.16,114.99,115.15,37595.0,97.2117,97.2962,97.1525,97.2877,37595.0
2017-09-27 11:10:00,115.13,115.27,115.13,115.21,20527.0,97.2708,97.3891,97.2708,97.3384,20527.0
2017-09-27 11:15:00,115.21,115.27,115.17,115.22,29137.0,97.3384,97.3891,97.3046,97.3469,29137.0
2017-09-27 11:20:00,115.2,115.26,115.19,115.25,14420.0,97.33,97.3807,97.3215,97.3722,14420.0
2017-09-27 11:25:00,115.24,115.27,115.21,115.23,20901.0,97.3638,97.3891,97.3384,97.3553,20901.0
2017-09-27 11:30:00,115.23,115.27,115.2,115.2,16950.0,97.3553,97.3891,97.33,97.33,16950.0
2017-09-27 11:35:00,115.22,115.25,115.15,115.21,9311.0,97.3469,97.3722,97.2877,97.3384,9311.0
2017-09-27 11:40:00,115.2,115.26,115.19,115.2,12400.0,97.33,97.3807,97.3215,97.33,12400.0
2017-09-27 11:45:00,115.2,115.21,115.07,115.09,21453.0,97.33,97.3384,97.2201,97.237,21453.0
2017-09-27 11:50:00,115.11,115.11,115.01,115.05,11984.0,97.2539,97.2539,97.1694,97.2032,11984.0
2017-09-27 11:55:00,115.08,115.21,115.08,115.11,10778.0,97.2286,97.3384,97.2286,97.2539,10778.0
2017-09-27 12:00:00,115.12,115.18,115.06,115.09,11244.0,97.2624,97.3131,97.2117,97.237,11244.0
2017-09-27 12:05:00,115.08,115.25,115.07,115.25,9565.0,97.2286,97.3722,97.2201,97.3722,9565.0
2017-09-27 12:10:00,115.25,115.26,115.21,115.24,12293.0,97.3722,97.3807,97.3384,97.3638,12293.0
2017-09-27 12:15:00,115.25,115.28,115.19,115.24,13000.0,97.3722,97.3975,97.3215,97.3638,13000.0
2017-09-27 12:20:00,115.25,115.29,115.18,115.19,10933.0,97.3722,97.406,97.3131,97.3215,10933.0
2017-09-27 12:25:00,115.2,115.35,115.19,115.35,7922.0,97.33,97.4567,97.3215,97.4567,7922.0
2017-09-27 12:30:00,115.36,115.36,115.25,115.27,12882.0,97.4651,97.4651,97.3722,97.3891,12882.0
2017-09-27 12:35:00,115.27,115.3,115.22,115.29,8854.0,97.3891,97.4144,97.3469,97.406,8854.0
2017-09-27 12:40:00,115.3,115.38,115.29,115.35,11782.0,97.4144,97.482,97.406,97.4567,11782.0
2017-09-27 12:45:00,115.38,115.39,115.36,115.38,9911.0,97.482,97.4905,97.4651,97.482,9911.0
2017-09-27 12:50:00,115.38,115.4,115.34,115.38,26314.0,97.482,97.4989,97.4482,97.482,26314.0
2017-09-27 12:55:00,115.38,115.39,115.32,115.38,19136.0,97.482,97.4905,97.4313,97.482,19136.0
2017-09-27 13:00:00,115.38,115.39,115.34,115.39,14308.0,97.482,97.4905,97.4482,97.4905,14308.0
2017-09-27 13:05:00,115.39,115.51,115.38,115.49,21564.0,97.4905,97.5919,97.482,97.575,21564.0
2017-09-27 13:10:00,115.49,115.51,115.46,115.48,12149.0,97.575,97.5919,97.5496,97.5665,12149.0
2017-09-27 13:15:00,115.47,115.61,115.47,115.61,15220.0,97.5581,97.6764,97.5581,97.6764,15220.0
2017-09-27 13:20:00,115.58,115.68,115.55,115.65,13118.0,97.651,97.7355,97.6257,97.7102,13118.0
2017-09-27 13:25:00,115.66,115.66,115.57,115.63,21905.0,97.7186,97.7186,97.6426,97.6933,21905.0
2017-09-27 13:30:00,115.64,115.71,115.64,115.69,13491.0,97.7017,97.7608,97.7017,97.7439,13491.0
2017-09-27 13:35:00,115.68,115.81,115.66,115.77,21213.0,97.7355,97.8453,97.7186,97.8115,21213.0
2017-09-27 13:40:00,115.77,115.86,115.74,115.86,14165.0,97.8115,97.8876,97.7862,97.8876,14165.0
2017-09-27 13:45:00,115.85,115.89,115.81,115.81,17920.0,97.8791,97.9129,97.8453,97.8453,17920.0
2017-09-27 13:50:00,115.81,115.84,115.76,115.81,18268.0,97.8453,97.8707,97.8031,97.8453,18268.0
2017-09-27 13:55:00,115.81,115.9,115.8,115.88,15726.0,97.8453,97.9214,97.8369,97.9045,15726.0
2017-09-27 14:00:00,115.88,115.97,115.85,115.94,23338.0,97.9045,97.9805,97.8791,97.9552,23338.0
2017-09-27 14:05:00,115.95,115.96,115.85,115.87,15632.0,97.9636,97.9721,97.8791,97.896,15632.0
2017-09-27 14:10:00,115.86,115.92,115.82,115.85,17963.0,97.8876,97.9383,97.8538,97.8791,17963.0
2017-09-27 14:15:00,115.85,115.99,115.83,115.91,16394.0,97.8791,97.9974,97.8622,97.9298,16394.0
2017-09-27 14:20:00,115.94,115.96,115.89,115.94,11311.0,97.9552,97.9721,97.9129,97.9552,11311.0
2017-09-27 14:25:00,115.93,115.94,115.86,115.91,15617.0,97.9467,97.9552,97.8876,97.9298,15617.0
2017-09-27 14:30:00,115.92,116.04,115.92,116.04,35320.0,97.9383,98.0397,97.9383,98.0397,35320.0
2017-09-27 14:35:00,116.04,116.14,116.04,116.04,16391.0,98.0397,98.1241,98.0397,98.0397,16391.0
2017-09-27 14:40:00,116.05,116.09,116.05,116.07,24340.0,98.0481,98.0819,98.0481,98.065,24340.0
2017-09-27 14:45:00,116.06,116.13,116.05,116.13,17108.0,98.0566,98.1157,98.0481,98.1157,17108.0
2017-09-27 14:50:00,116.13,116.16,116.12,116.16,10559.0,98.1157,98.141,98.1072,98.141,10559.0
2017-09-27 14:55:00,116.16,116.26,116.15,116.24,13284.0,98.141,98.2255,98.1326,98.2086,13284.0
2017-09-27 15:00:00,116.27,116.35,116.22,116.34,16213.0,98.234,98.3016,98.1917,98.2931,16213.0
2017-09-27 15:05:00,116.34,116.53,116.33,116.53,42508.0,98.2931,98.4536,98.2847,98.4536,42508.0
2017-09-27 15:10:00,116.52,116.57,116.47,116.53,40726.0,98.4452,98.4874,98.403,98.4536,40726.0
2017-09-27 15:15:00,116.53,116.65,116.42,116.63,37176.0,98.4536,98.555,98.3607,98.5381,37176.0
2017-09-27 15:20:00,116.63,116.67,116.57,116.59,25887.0,98.5381,98.5719,98.4874,98.5043,25887.0
2017-09-27 15:25:00,116.6,116.72,116.54,116.71,27539.0,98.5128,98.6142,98.4621,98.6057,27539.0
2017-09-27 15:30:00,116.7,116.71,116.57,116.62,33494.0,98.5973,98.6057,98.4874,98.5297,33494.0
2017-09-27 15:35:00,116.61,116.71,116.57,116.71,41495.0,98.5212,98.6057,98.4874,98.6057,41495.0
2017-09-27 15:40:00,116.71,116.74,116.64,116.67,71629.0,98.6057,98.6311,98.5466,98.5719,71629.0
2017-09-27 15:45:00,116.66,116.67,116.6,116.61,65013.0,98.5635,98.5719,98.5128,98.5212,65013.0
2017-09-27 15:50:00,116.6,116.61,116.51,116.61,54595.0,98.5128,98.5212,98.4367,98.5212,54595.0
2017-09-27 15:55:00,116.59,116.66,116.49,116.64,155281.0,98.5043,98.5635,98.4199,98.5466,155281.0
2017-09-28 09:30:00,116.29,116.93,116.16,116.73,60829.0,98.2509,98.7916,98.141,98.6226,60829.0
2017-09-28 09:35:00,116.68,116.68,116.37,116.5,14156.0,98.5804,98.5804,98.3185,98.4283,14156.0
2017-09-28 09:40:00,116.46,116.56,116.32,116.36,9853.0,98.3945,98.479,98.2762,98.31,9853.0
2017-09-28 09:45:00,116.37,116.58,116.36,116.56,17179.0,98.3185,98.4959,98.31,98.479,17179.0
2017-09-28 09:50:00,116.55,116.68,116.46,116.62,14900.0,98.4705,98.5804,98.3945,98.5297,14900.0
2017-09-28 09:55:00,116.58,116.6,116.44,116.48,12700.0,98.4959,98.5128,98.3776,98.4114,12700.0
2017-09-28 10:00:00,116.5,116.55,116.25,116.32,14864.0,98.4283,98.4705,98.2171,98.2762,14864.0
2017-09-28 10:05:00,116.31,116.41,116.26,116.39,14084.0,98.2678,98.3523,98.2255,98.3354,14084.0
2017-09-28 10:10:00,116.38,116.43,116.34,116.34,13754.0,98.3269,98.3692,98.2931,98.2931,13754.0
2017-09-28 10:15:00,116.35,116.44,116.31,116.43,14723.0,98.3016,98.3776,98.2678,98.3692,14723.0
2017-09-28 10:20:00,116.41,116.56,116.41,116.5,13045.0,98.3523,98.479,98.3523,98.4283,13045.0
2017-09-28 10:25:00,116.48,116.58,116.47,116.5,20016.0,98.4114,98.4959,98.403,98.4283,20016.0
2017-09-28 10:30:00,116.48,116.49,116.39,116.46,19983.0,98.4114,98.4199,98.3354,98.3945,19983.0
2017-09-28 10:35:00,116.46,116.46,116.39,116.42,18587.0,98.3945,98.3945,98.3354,98.3607,18587.0
2017-09-28 10:40:00,116.42,116.56,116.42,116.52,15713.0,98.3607,98.479,98.3607,98.4452,15713.0
2017-09-28 10:45:00,116.52,116.58,116.51,116.57,11418.0,98.4452,98.4959,98.4367,98.4874,11418.0
2017-09-28 10:50:00,116.57,116.75,116.56,116.72,14318.0,98.4874,98.6395,98.479,98.6142,14318.0
2017-09-28 10:55:00,116.7,116.74,116.53,116.55,11270.0,98.5973,98.6311,98.4536,98.4705,11270.0
2017-09-28 11:00:00,116.57,116.6,116.37,116.37,15243.0,98.4874,98.5128,98.3185,98.3185,15243.0
2017-09-28 11:05:00,116.35,116.37,116.31,116.33,30947.0,98.3016,98.3185,98.2678,98.2847,30947.0
2017-09-28 11:10:00,116.33,116.35,116.25,116.32,20527.0,98.2847,98.3016,98.2171,98.2762,20527.0
2017-09-28 11:15:00,116.34,116.36,116.3,116.32,14839.0,98.2931,98.31,98.2593,98.2762,14839.0
2017-09-28 11:20:00,116.35,116.37,116.3,116.35,17651.0,98.3016,98.3185,98.2593,98.3016,17651.0
2017-09-28 11:25:00,116.36,116.55,116.33,116.55,20336.0,98.31,98.4705,98.2847,98.4705,20336.0
2017-09-28 11:30:00,116.59,116.6,116.33,116.36,14094.0,98.5043,98.5128,98.2847,98.31,14094.0
2017-09-28 11:35:00,116.36,116.38,116.27,116.35,10595.0,98.31,98.3269,98.234,98.3016,10595.0
2017-09-28 11:40:00,116.36,116.46,116.29,116.29,22219.0,98.31,98.3945,98.2509,98.2509,22219.0
2017-09-28 11:45:00,116.33,116.47,116.32,116.36,12628.0,98.2847,98.403,98.2762,98.31,12628.0
2017-09-28 11:50:00,116.41,116.41,116.28,116.32,8440.0,98.3523,98.3523,98.2424,98.2762,8440.0
2017-09-28 11:55:00,116.32,116.51,116.32,116.51,8937.0,98.2762,98.4367,98.2762,98.4367,8937.0
2017-09-28 12:00:00,116.5,116.55,116.41,116.52,6250.0,98.4283,98.4705,98.3523,98.4452,6250.0
2017-09-28 12:05:00,116.53,116.6,116.48,116.6,9927.0,98.4536,98.5128,98.4114,98.5128,9927.0
2017-09-28 12:10:00,116.6,116.72,116.6,116.65,9456.0,98.5128,98.6142,98.5128,98.555,9456.0
2017-09-28 12:15:00,116.64,116.72,116.63,116.67,6076.0,98.5466,98.6142,98.5381,98.5719,6076.0
2017-09-28 12:20:00,116.67,116.68,116.59,116.62,5330.0,98.5719,98.5804,98.5043,98.5297,5330.0
2017-09-28 12:25:00,116.61,116.7,116.61,116.67,11111.0,98.5212,98.5973,98.5212,98.5719,11111.0
2017-09-28 12:30:00,116.67,116.76,116.56,116.63,87770.0,98.5719,98.648,98.479,98.5381,87770.0
2017-09-28 12:35:00,116.64,116.65,116.51,116.52,6069.0,98.5466,98.555,98.4367,98.4452,6069.0
2017-09-28 12:40:00,116.5,116.51,116.36,116.37,10508.0,98.4283,98.4367,98.31,98.3185,10508.0
2017-09-28 12:45:00,116.38,116.53,116.37,116.53,14181.0,98.3269,98.4536,98.3185,98.4536,14181.0
2017-09-28 12:50:00,116.52,116.57,116.5,116.57,18838.0,98.4452,98.4874,98.4283,98.4874,18838.0
2017-09-28 12:55:00,116.58,116.62,116.52,116.53,20501.0,98.4959,98.5297,98.4452,98.4536,20501.0
2017-09-28 13:00:00,116.54,116.56,116.49,116.55,8775.0,98.4621,98.479,98.4199,98.4705,8775.0
2017-09-28 13:05:00,116.54,116.56,116.5,116.54,6228.0,98.4621,98.479,98.4283,98.4621,6228.0
2017-09-28 13:10:00,116.54,116.56,116.5,116.52,8581.0,98.4621,98.479,98.4283,98.4452,8581.0
2017-09-28 13:15:00,116.52,116.56,116.51,116.53,9127.0,98.4452,98.479,98.4367,98.4536,9127.0
2017-09-28 13:20:00,116.55,116.61,116.52,116.58,6819.0,98.4705,98.5212,98.4452,98.4959,6819.0
2017-09-28 13:25:00,116.56,116.56,116.47,116.51,9700.0,98.479,98.479,98.403,98.4367,9700.0
2017-09-28 13:30:00,116.48,116.5,116.37,116.41,16494.0,98.4114,98.4283,98.3185,98.3523,16494.0
2017-09-28 13:35:00,116.39,116.49,116.36,116.37,31655.0,98.3354,98.4199,98.31,98.3185,31655.0
2017-09-28 13:40:00,116.38,116.47,116.29,116.32,7184.0,98.3269,98.403,98.2509,98.2762,7184.0
2017-09-28 13:45:00,116.31,116.31,116.2,116.21,11652.0,98.2678,98.2678,98.1748,98.1833,11652.0
2017-09-28 13:50:00,116.22,116.26,116.2,116.22,16231.0,98.1917,98.2255,98.1748,98.1917,16231.0
2017-09-28 13:55:00,116.22,116.23,116.14,116.18,16110.0,98.1917,98.2002,98.1241,98.1579,16110.0
2017-09-28 14:00:00,116.2,116.2,116.06,116.1,27781.0,98.1748,98.1748,98.0566,98.0903,27781.0
2017-09-28 14:05:00,116.1,116.2,116.06,116.1,19655.0,98.0903,98.1748,98.0566,98.0903,19655.0
2017-09-28 14:10:00,116.11,116.23,116.1,116.23,10923.0,98.0988,98.2002,98.0903,98.2002,10923.0
2017-09-28 14:15:00,116.23,116.24,116.12,116.16,24896.0,98.2002,98.2086,98.1072,98.141,24896.0
2017-09-28 14:20:00,116.17,116.21,116.16,116.19,14135.0,98.1495,98.1833,98.141,98.1664,14135.0
2017-09-28 14:25:00,116.17,116.23,116.13,116.15,12853.0,98.1495,98.2002,98.1157,98.1326,12853.0
2017-09-28 14:30:00,116.18,116.19,116.09,116.16,10137.0,98.1579,98.1664,98.0819,98.141,10137.0
2017-09-28 14:35:00,116.14,116.16,116.03,116.06,18477.0,98.1241,98.141,98.0312,98.0566,18477.0
2017-09-28 14:40:00,116.08,116.18,116.05,116.09,11221.0,98.0735,98.1579,98.0481,98.0819,11221.0
2017-09-28 14:45:00,116.12,116.15,116.09,116.15,12003.0,98.1072,98.1326,98.0819,98.1326,12003.0
2017-09-28 14:50:00,116.15,116.21,116.14,116.16,16152.0,98.1326,98.1833,98.1241,98.141,16152.0
2017-09-28 14:55:00,116.18,116.18,116.04,116.06,27332.0,98.1579,98.1579,98.0397,98.0566,27332.0
2017-09-28 15:00:00,116.06,116.16,116.06,116.15,18431.0,98.0566,98.141,98.0566,98.1326,18431.0
2017-09-28 15:05:00,116.15,116.18,116.11,116.15,20088.0,98.1326,98.1579,98.0988,98.1326,20088.0
2017-09-28 15:10:00,116.15,116.23,116.14,116.22,20230.0,98.1326,98.2002,98.1241,98.1917,20230.0
2017-09-28 15:15:00,116.22,116.23,116.2,116.21,10676.0,98.1917,98.2002,98.1748,98.1833,10676.0
2017-09-28 15:20:00,116.22,116.22,116.09,116.09,15767.0,98.1917,98.1917,98.0819,98.0819,15767.0
2017-09-28 15:25:00,116.09,116.12,116.03,116.1,21164.0,98.0819,98.1072,98.0312,98.0903,21164.0
2017-09-28 15:30:00,116.11,116.15,116.06,116.07,25073.0,98.0988,98.1326,98.0566,98.065,25073.0
2017-09-28 15:35:00,116.06,116.06,115.98,115.99,18134.0,98.0566,98.0566,97.989,97.9974,18134.0
2017-09-28 15:40:00,116.0,116.01,115.93,115.99,35769.0,98.0059,98.0143,97.9467,97.9974,35769.0
2017-09-28 15:45:00,115.99,115.99,115.94,115.94,29490.0,97.9974,97.9974,97.9552,97.9552,29490.0
2017-09-28 15:50:00,115.93,115.97,115.9,115.92,41107.0,97.9467,97.9805,97.9214,97.9383,41107.0
2017-09-28 15:55:00,115.93,116.01,115.92,115.98,101246.0,97.9467,98.0143,97.9383,97.989,101246.0
2017-09-29 09:30:00,115.92,116.2,115.83,116.05,63547.0,97.9383,98.1748,97.8622,98.0481,63547.0
2017-09-29 09:35:00,116.1,116.13,115.85,115.85,29229.0,98.0903,98.1157,97.8791,97.8791,29229.0
2017-09-29 09:40:00,115.86,115.9,115.69,115.75,17530.0,97.8876,97.9214,97.7439,97.7946,17530.0
2017-09-29 09:45:00,115.76,116.04,115.74,116.02,32515.0,97.8031,98.0397,97.7862,98.0228,32515.0
2017-09-29 09:50:00,116.04,116.15,115.96,116.13,37415.0,98.0397,98.1326,97.9721,98.1157,37415.0
2017-09-29 09:55:00,116.12,116.14,115.97,116.01,31374.0,98.1072,98.1241,97.9805,98.0143,31374.0
2017-09-29 10:00:00,116.0,116.09,115.97,116.09,27114.0,98.0059,98.0819,97.9805,98.0819,27114.0
2017-09-29 10:05:00,116.08,116.2,116.07,116.13,23832.0,98.0735,98.1748,98.065,98.1157,23832.0
2017-09-29 10:10:00,116.16,116.21,116.14,116.2,17843.0,98.141,98.1833,98.1241,98.1748,17843.0
2017-09-29 10:15:00,116.2,116.26,116.17,116.18,27247.0,98.1748,98.2255,98.1495,98.1579,27247.0
2017-09-29 10:20:00,116.16,116.26,116.16,116.23,12028.0,98.141,98.2255,98.141,98.2002,12028.0
2017-09-29 10:25:00,116.24,116.24,116.19,116.19,6509.0,98.2086,98.2086,98.1664,98.1664,6509.0
2017-09-29 10:30:00,116.18,116.21,116.08,116.08,18543.0,98.1579,98.1833,98.0735,98.0735,18543.0
2017-09-29 10:35:00,116.06,116.2,116.02,116.2,15986.0,98.0566,98.1748,98.0228,98.1748,15986.0
2017-09-29 10:40:00,116.2,116.25,116.17,116.24,11260.0,98.1748,98.2171,98.1495,98.2086,11260.0
2017-09-29 10:45:00,116.23,116.24,116.04,116.05,13293.0,98.2002,98.2086,98.0397,98.0481,13293.0
2017-09-29 10:50:00,116.1,116.15,115.99,116.15,20720.0,98.0903,98.1326,97.9974,98.1326,20720.0
2017-09-29 10:55:00,116.14,116.2,116.07,116.08,11381.0,98.1241,98.1748,98.065,98.0735,11381.0
2017-09-29 11:00:00,116.08,116.08,115.94,115.94,17453.0,98.0735,98.0735,97.9552,97.9552,17453.0
2017-09-29 11:05:00,115.94,115.94,115.87,115.9,12732.0,97.9552,97.9552,97.896,97.9214,12732.0
2017-09-29 11:10:00,115.9,116.01,115.9,115.9,8386.0,97.9214,98.0143,97.9214,97.9214,8386.0
2017-09-29 11:15:00,115.9,115.96,115.81,115.85,8695.0,97.9214,97.9721,97.8453,97.8791,8695.0
2017-09-29 11:20:00,115.87,115.88,115.74,115.77,16194.0,97.896,97.9045,97.7862,97.8115,16194.0
2017-09-29 11:25:00,115.79,115.85,115.76,115.83,8517.0,97.8284,97.8791,97.8031,97.8622,8517.0
2017-09-29 11:30:00,115.85,115.92,115.75,115.8,12081.0,97.8791,97.9383,97.7946,97.8369,12081.0
2017-09-29 11:35:00,115.77,115.8,115.63,115.63,18611.0,97.8115,97.8369,97.6933,97.6933,18611.0
2017-09-29 11:40:00,115.64,115.84,115.64,115.73,15477.0,97.7017,97.8707,97.7017,97.7777,15477.0
2017-09-29 11:45:00,115.75,115.81,115.74,115.81,5948.0,97.7946,97.8453,97.7862,97.8453,5948.0
2017-09-29 11:50:00,115.85,115.88,115.76,115.88,12096.0,97.8791,97.9045,97.8031,97.9045,12096.0
2017-09-29 11:55:00,115.88,115.9,115.77,115.8,15649.0,97.9045,97.9214,97.8115,97.8369,15649.0
2017-09-29 12:00:00,115.81,115.87,115.78,115.82,7384.0,97.8453,97.896,97.82,97.8538,7384.0
2017-09-29 12:05:00,115.82,116.0,115.82,115.99,8480.0,97.8538,98.0059,97.8538,97.9974,8480.0
2017-09-29 12:10:00,116.0,116.0,115.93,115.93,11740.0,98.0059,98.0059,97.9467,97.9467,11740.0
2017-09-29 12:15:00,115.94,116.0,115.91,115.91,14353.0,97.9552,98.0059,97.9298,97.9298,14353.0
2017-09-29 12:20:00,115.91,115.91,115.78,115.78,15116.0,97.9298,97.9298,97.82,97.82,15116.0
2017-09-29 12:25:00,115.78,115.85,115.72,115.85,13475.0,97.82,97.8791,97.7693,97.8791,13475.0
2017-09-29 12:30:00,115.85,115.87,115.83,115.87,6845.0,97.8791,97.896,97.8622,97.896,6845.0
2017-09-29 12:35:00,115.9,115.93,115.87,115.9,9629.0,97.9214,97.9467,97.896,97.9214,9629.0
2017-09-29 12:40:00,115.89,115.96,115.89,115.96,15106.0,97.9129,97.9721,97.9129,97.9721,15106.0
2017-09-29 12:45:00,115.96,116.02,115.94,115.96,15991.0,97.9721,98.0228,97.9552,97.9721,15991.0
2017-09-29 12:50:00,115.97,116.01,115.95,115.97,9693.0,97.9805,98.0143,97.9636,97.9805,9693.0
2017-09-29 12:55:00,115.98,116.0,115.94,115.97,7100.0,97.989,98.0059,97.9552,97.9805,7100.0
2017-09-29 13:00:00,115.99,116.06,115.97,116.05,19202.0,97.9974,98.0566,97.9805,98.0481,19202.0
2017-09-29 13:05:00,116.05,116.07,115.99,115.99,7001.0,98.0481,98.065,97.9974,97.9974,7001.0
2017-09-29 13:10:00,116.0,116.01,115.95,115.95,19123.0,98.0059,98.0143,97.9636,97.9636,19123.0
2017-09-29 13:15:00,115.95,115.99,115.94,115.99,5924.0,97.9636,97.9974,97.9552,97.9974,5924.0
2017-09-29 13:20:00,116.01,116.02,115.99,115.99,11939.0,98.0143,98.0228,97.9974,97.9974,11939.0
2017-09-29 13:25:00,116.0,116.02,115.98,116.01,5752.0,98.0059,98.0228,97.989,98.0143,5752.0
2017-09-29 13:30:00,116.02,116.05,115.98,115.99,9132.0,98.0228,98.0481,97.989,97.9974,9132.0
2017-09-29 13:35:00,115.98,116.05,115.98,116.04,4737.0,97.989,98.0481,97.989,98.0397,4737.0
2017-09-29 13:40:00,116.05,116.05,115.99,116.02,9965.0,98.0481,98.0481,97.9974,98.0228,9965.0
2017-09-29 13:45:00,116.03,116.05,116.02,116.03,6132.0,98.0312,98.0481,98.0228,98.0312,6132.0
2017-09-29 13:50:00,116.05,116.06,115.95,116.03,22455.0,98.0481,98.0566,97.9636,98.0312,22455.0
2017-09-29 13:55:00,116.03,116.05,115.97,116.01,5823.0,98.0312,98.0481,97.9805,98.0143,5823.0
2017-09-29 14:00:00,116.01,116.01,115.98,116.0,12789.0,98.0143,98.0143,97.989,98.0059,12789.0
2017-09-29 14:05:00,116.0,116.01,115.96,116.0,14513.0,98.0059,98.0143,97.9721,98.0059,14513.0
2017-09-29 14:10:00,115.99,116.07,115.98,116.07,18410.0,97.9974,98.065,97.989,98.065,18410.0
2017-09-29 14:15:00,116.07,116.12,116.07,116.09,30560.0,98.065,98.1072,98.065,98.0819,30560.0
2017-09-29 14:20:00,116.1,116.11,116.03,116.03,8130.0,98.0903,98.0988,98.0312,98.0312,8130.0
2017-09-29 14:25:00,116.03,116.08,116.03,116.07,10313.0,98.0312,98.0735,98.0312,98.065,10313.0
2017-09-29 14:30:00,116.08,116.14,116.05,116.1,10082.0,98.0735,98.1241,98.0481,98.0903,10082.0
2017-09-29 14:35:00,116.1,116.13,116.07,116.09,8196.0,98.0903,98.1157,98.065,98.0819,8196.0
2017-09-29 14:40:00,116.08,116.09,116.0,116.01,14319.0,98.0735,98.0819,98.0059,98.0143,14319.0
2017-09-29 14:45:00,116.0,116.08,115.97,116.04,25345.0,98.0059,98.0735,97.9805,98.0397,25345.0
2017-09-29 14:50:00,116.03,116.04,115.98,115.98,14135.0,98.0312,98.0397,97.989,97.989,14135.0
2017-09-29 14:55:00,115.99,116.0,115.96,115.97,24712.0,97.9974,98.0059,97.9721,97.9805,24712.0
2017-09-29 15:00:00,115.96,116.0,115.93,115.99,19379.0,97.9721,98.0059,97.9467,97.9974,19379.0
2017-09-29 15:05:00,116.0,116.03,115.98,116.02,36918.0,98.0059,98.0312,97.989,98.0228,36918.0
2017-09-29 15:10:00,116.03,116.04,116.0,116.02,14791.0,98.0312,98.0397,98.0059,98.0228,14791.0
2017-09-29 15:15:00,116.02,116.05,116.01,116.04,23058.0,98.0228,98.0481,98.0143,98.0397,23058.0
2017-09-29 15:20:00,116.05,116.06,116.02,116.06,24221.0,98.0481,98.0566,98.0228,98.0566,24221.0
2017-09-29 15:25:00,116.04,116.06,116.01,116.03,16035.0,98.0397,98.0566,98.0143,98.0312,16035.0
2017-09-29 15:30:00,116.03,116.03,115.95,115.98,24728.0,98.0312,98.0312,97.9636,97.989,24728.0
2017-09-29 15:35:00,115.98,115.98,115.9,115.94,32339.0,97.989,97.989,97.9214,97.9552,32339.0
2017-09-29 15:40:00,115.95,115.97,115.94,115.96,35057.0,97.9636,97.9805,97.9552,97.9721,35057.0
2017-09-29 15:45:00,115.96,115.98,115.93,115.94,32835.0,97.9721,97.989,97.9467,97.9552,32835.0
2017-09-29 15:50:00,115.94,115.95,115.86,115.9,44155.0,97.9552,97.9636,97.8876,97.9214,44155.0
2017-09-29 15:55:00,115.91,116.01,115.82,115.93,170059.0,97.9298,98.0143,97.8538,97.9467,170059.0
2017-10-02 09:30:00,115.38,115.55,114.54,114.59,109369.0,97.482,97.6257,96.7723,96.8146,109369.0
2017-10-02 09:35:00,114.6,115.0,114.4,114.72,56512.0,96.823,97.161,96.6541,96.9244,56512.0
2017-10-02 09:40:00,114.71,115.0,114.62,114.97,38209.0,96.916,97.161,96.8399,97.1356,38209.0
2017-10-02 09:45:00,114.95,115.15,114.75,115.0,49299.0,97.1187,97.2877,96.9498,97.161,49299.0
2017-10-02 09:50:00,114.99,115.0,114.6,114.66,26800.0,97.1525,97.161,96.823,96.8737,26800.0
2017-10-02 09:55:00,114.67,114.82,114.6,114.82,40358.0,96.8822,97.0089,96.823,97.0089,40358.0
2017-10-02 10:00:00,114.82,115.16,114.77,115.11,41202.0,97.0089,97.2962,96.9667,97.2539,41202.0
2017-10-02 10:05:00,115.1,115.12,114.86,114.95,34890.0,97.2455,97.2624,97.0427,97.1187,34890.0
2017-10-02 10:10:00,114.97,114.98,114.71,114.83,28469.0,97.1356,97.1441,96.916,97.0174,28469.0
2017-10-02 10:15:00,114.84,114.95,114.77,114.8,21483.0,97.0258,97.1187,96.9667,96.992,21483.0
2017-10-02 10:20:00,114.82,114.94,114.6,114.6,26515.0,97.0089,97.1103,96.823,96.823,26515.0
2017-10-02 10:25:00,114.6,114.63,114.33,114.34,25013.0,96.823,96.8484,96.5949,96.6034,25013.0
2017-10-02 10:30:00,114.35,114.54,114.35,114.5,23473.0,96.6118,96.7723,96.6118,96.7385,23473.0
2017-10-02 10:35:00,114.5,114.57,114.43,114.5,21177.0,96.7385,96.7977,96.6794,96.7385,21177.0
2017-10-02 10:40:00,114.5,114.63,114.48,114.59,13987.0,96.7385,96.8484,96.7216,96.8146,13987.0
2017-10-02 10:45:00,114.59,114.62,114.52,114.55,16809.0,96.8146,96.8399,96.7554,96.7808,16809.0
2017-10-02 10:50:00,114.53,114.55,114.37,114.55,20760.0,96.7639,96.7808,96.6287,96.7808,20760.0
2017-10-02 10:55:00,114.56,114.66,114.48,114.48,29282.0,96.7892,96.8737,96.7216,96.7216,29282.0
2017-10-02 11:00:00,114.5,114.62,114.48,114.61,29903.0,96.7385,96.8399,96.7216,96.8315,29903.0
2017-10-02 11:05:00,114.61,114.74,114.61,114.68,28081.0,96.8315,96.9413,96.8315,96.8906,28081.0
2017-10-02 11:10:00,114.68,114.7,114.63,114.66,16420.0,96.8906,96.9075,96.8484,96.8737,16420.0
2017-10-02 11:15:00,114.66,114.73,114.62,114.68,21628.0,96.8737,96.9329,96.8399,96.8906,21628.0
2017-10-02 11:20:00,114.69,114.72,114.62,114.68,19839.0,96.8991,96.9244,96.8399,96.8906,19839.0
2017-10-02 11:25:00,114.68,114.7,114.54,114.56,13505.0,96.8906,96.9075,96.7723,96.7892,13505.0
2017-10-02 11:30:00,114.55,114.57,114.43,114.55,19112.0,96.7808,96.7977,96.6794,96.7808,19112.0
2017-10-02 11:35:00,114.56,114.6,114.46,114.46,17377.0,96.7892,96.823,96.7047,96.7047,17377.0
2017-10-02 11:40:00,114.47,114.6,114.42,114.48,17334.0,96.7132,96.823,96.671,96.7216,17334.0
2017-10-02 11:45:00,114.48,114.51,114.37,114.43,18864.0,96.7216,96.747,96.6287,96.6794,18864.0
2017-10-02 11:50:00,114.43,114.56,114.42,114.55,18624.0,96.6794,96.7892,96.671,96.7808,18624.0
2017-10-02 11:55:00,114.55,114.56,114.42,114.44,14828.0,96.7808,96.7892,96.671,96.6879,14828.0
2017-10-02 12:00:00,114.42,114.53,114.41,114.51,11867.0,96.671,96.7639,96.6625,96.747,11867.0
2017-10-02 12:05:00,114.51,114.55,114.47,114.51,13953.0,96.747,96.7808,96.7132,96.747,13953.0
2017-10-02 12:10:00,114.5,114.59,114.48,114.49,9661.0,96.7385,96.8146,96.7216,96.7301,9661.0
2017-10-02 12:15:00,114.5,114.52,114.46,114.5,12195.0,96.7385,96.7554,96.7047,96.7385,12195.0
2017-10-02 12:20:00,114.5,114.5,114.41,114.42,12914.0,96.7385,96.7385,96.6625,96.671,12914.0
2017-10-02 12:25:00,114.42,114.44,114.34,114.34,14695.0,96.671,96.6879,96.6034,96.6034,14695.0
2017-10-02 12:30:00,114.34,114.48,114.34,114.4,26436.0,96.6034,96.7216,96.6034,96.6541,26436.0
2017-10-02 12:35:00,114.4,114.47,114.39,114.46,22974.0,96.6541,96.7132,96.6456,96.7047,22974.0
2017-10-02 12:40:00,114.47,114.69,114.46,114.65,23774.0,96.7132,96.8991,96.7047,96.8653,23774.0
2017-10-02 12:45:00,114.68,114.71,114.61,114.68,23827.0,96.8906,96.916,96.8315,96.8906,23827.0
2017-10-02 12:50:00,114.67,114.72,114.62,114.71,17359.0,96.8822,96.9244,96.8399,96.916,17359.0
2017-10-02 12:55:00,114.73,114.73,114.65,114.7,21318.0,96.9329,96.9329,96.8653,96.9075,21318.0
2017-10-02 13:00:00,114.7,114.72,114.64,114.65,18160.0,96.9075,96.9244,96.8568,96.8653,18160.0
2017-10-02 13:05:00,114.65,114.73,114.64,114.71,22569.0,96.8653,96.9329,96.8568,96.916,22569.0
2017-10-02 13:10:00,114.71,114.71,114.64,114.65,18163.0,96.916,96.916,96.8568,96.8653,18163.0
2017-10-02 13:15:00,114.65,114.69,114.64,114.66,21349.0,96.8653,96.8991,96.8568,96.8737,21349.0
2017-10-02 13:20:00,114.66,114.67,114.6,114.63,24358.0,96.8737,96.8822,96.823,96.8484,24358.0
2017-10-02 13:25:00,114.63,114.69,114.61,114.68,19128.0,96.8484,96.8991,96.8315,96.8906,19128.0
2017-10-02 13:30:00,114.68,114.69,114.65,114.66,13026.0,96.8906,96.8991,96.8653,96.8737,13026.0
2017-10-02 13:35:00,114.68,114.73,114.67,114.7,13899.0,96.8906,96.9329,96.8822,96.9075,13899.0
2017-10-02 13:40:00,114.72,114.72,114.65,114.65,15120.0,96.9244,96.9244,96.8653,96.8653,15120.0
2017-10-02 13:45:00,114.66,114.68,114.65,114.66,62834.0,96.8737,96.8906,96.8653,96.8737,62834.0
2017-10-02 13:50:00,114.68,114.83,114.67,114.82,19932.0,96.8906,97.0174,96.8822,97.0089,19932.0
2017-10-02 13:55:00,114.83,115.03,114.79,114.98,30129.0,97.0174,97.1863,96.9836,97.1441,30129.0
2017-10-02 14:00:00,114.97,115.06,114.92,114.94,13047.0,97.1356,97.2117,97.0934,97.1103,13047.0
2017-10-02 14:05:00,114.93,114.96,114.92,114.93,12293.0,97.1018,97.1272,97.0934,97.1018,12293.0
2017-10-02 14:10:00,114.94,114.97,114.91,114.92,15250.0,97.1103,97.1356,97.0849,97.0934,15250.0
2017-10-02 14:15:00,114.93,115.03,114.93,115.02,14157.0,97.1018,97.1863,97.1018,97.1779,14157.0
2017-10-02 14:20:00,115.02,115.02,114.98,115.01,15703.0,97.1779,97.1779,97.1441,97.1694,15703.0
2017-10-02 14:25:00,115.02,115.04,114.98,114.99,54802.0,97.1779,97.1948,97.1441,97.1525,54802.0
2017-10-02 14:30:00,114.99,115.02,114.94,115.01,16764.0,97.1525,97.1779,97.1103,97.1694,16764.0
2017-10-02 14:35:00,115.01,115.1,115.0,115.04,19907.0,97.1694,97.2455,97.161,97.1948,19907.0
2017-10-02 14:40:00,115.03,115.09,115.01,115.08,12557.0,97.1863,97.237,97.1694,97.2286,12557.0
2017-10-02 14:45:00,115.09,115.22,115.08,115.08,31737.0,97.237,97.3469,97.2286,97.2286,31737.0
2017-10-02 14:50:00,115.09,115.1,114.98,115.01,26971.0,97.237,97.2455,97.1441,97.1694,26971.0
2017-10-02 14:55:00,115.0,115.02,114.96,115.01,18906.0,97.161,97.1779,97.1272,97.1694,18906.0
2017-10-02 15:00:00,115.01,115.11,115.0,115.11,24266.0,97.1694,97.2539,97.161,97.2539,24266.0
2017-10-02 15:05:00,115.11,115.18,115.06,115.16,19936.0,97.2539,97.3131,97.2117,97.2962,19936.0
2017-10-02 15:10:00,115.16,115.17,115.1,115.11,22925.0,97.2962,97.3046,97.2455,97.2539,22925.0
2017-10-02 15:15:00,115.1,115.11,114.94,115.0,35800.0,97.2455,97.2539,97.1103,97.161,35800.0
2017-10-02 15:20:00,115.0,115.07,115.0,115.04,32754.0,97.161,97.2201,97.161,97.1948,32754.0
2017-10-02 15:25:00,115.05,115.07,114.95,114.96,20887.0,97.2032,97.2201,97.1187,97.1272,20887.0
2017-10-02 15:30:00,114.97,115.06,114.97,115.0,50127.0,97.1356,97.2117,97.1356,97.161,50127.0
2017-10-02 15:35:00,115.0,115.07,114.94,114.97,39626.0,97.161,97.2201,97.1103,97.1356,39626.0
2017-10-02 15:40:00,114.97,115.0,114.93,114.93,49109.0,97.1356,97.161,97.1018,97.1018,49109.0
2017-10-02 15:45:00,114.94,115.0,114.91,115.0,64340.0,97.1103,97.161,97.0849,97.161,64340.0
2017-10-02 15:50:00,115.0,115.05,114.98,115.05,176076.0,97.161,97.2032,97.1441,97.2032,176076.0
2017-10-02 15:55:00,115.05,115.36,115.04,115.24,141409.0,97.2032,97.4651,97.1948,97.3638,141409.0
2017-10-03 09:30:00,115.02,115.22,114.91,115.04,73160.0,97.1779,97.3469,97.0849,97.1948,73160.0
2017-10-03 09:35:00,115.04,115.22,114.95,115.17,26385.0,97.1948,97.3469,97.1187,97.3046,26385.0
2017-10-03 09:40:00,115.18,115.18,114.86,114.92,33418.0,97.3131,97.3131,97.0427,97.0934,33418.0
2017-10-03 09:45:00,114.95,115.12,114.95,115.04,28251.0,97.1187,97.2624,97.1187,97.1948,28251.0
2017-10-03 09:50:00,115.04,115.14,114.95,115.1,43333.0,97.1948,97.2793,97.1187,97.2455,43333.0
2017-10-03 09:55:00,115.1,115.2,114.97,115.04,22038.0,97.2455,97.33,97.1356,97.1948,22038.0
2017-10-03 10:00:00,115.02,115.14,115.01,115.04,33985.0,97.1779,97.2793,97.1694,97.1948,33985.0
2017-10-03 10:05:00,115.03,115.09,114.91,114.98,13150.0,97.1863,97.237,97.0849,97.1441,13150.0
2017-10-03 10:10:00,115.02,115.07,114.93,114.99,29400.0,97.1779,97.2201,97.1018,97.1525,29400.0
2017-10-03 10:15:00,114.98,115.03,114.95,114.98,32993.0,97.1441,97.1863,97.1187,97.1441,32993.0
2017-10-03 10:20:00,114.98,114.98,114.88,114.92,11450.0,97.1441,97.1441,97.0596,97.0934,11450.0
2017-10-03 10:25:00,114.92,115.02,114.92,114.99,25629.0,97.0934,97.1779,97.0934,97.1525,25629.0
2017-10-03 10:30:00,115.0,115.01,114.94,114.96,44421.0,97.161,97.1694,97.1103,97.1272,44421.0
2017-10-03 10:35:00,114.96,115.09,114.95,115.08,63807.0,97.1272,97.237,97.1187,97.2286,63807.0
2017-10-03 10:40:00,115.1,115.1,114.84,114.91,55816.0,97.2455,97.2455,97.0258,97.0849,55816.0
2017-10-03 10:45:00,114.91,115.09,114.91,115.01,35185.0,97.0849,97.237,97.0849,97.1694,35185.0
2017-10-03 10:50:00,115.02,115.08,115.0,115.06,16711.0,97.1779,97.2286,97.161,97.2117,16711.0
2017-10-03 10:55:00,115.05,115.06,114.87,114.91,59502.0,97.2032,97.2117,97.0511,97.0849,59502.0
2017-10-03 11:00:00,114.91,115.0,114.9,115.0,25262.0,97.0849,97.161,97.0765,97.161,25262.0
2017-10-03 11:05:00,115.01,115.02,114.88,114.94,34444.0,97.1694,97.1779,97.0596,97.1103,34444.0
2017-10-03 11:10:00,114.94,114.95,114.88,114.91,18099.0,97.1103,97.1187,97.0596,97.0849,18099.0
2017-10-03 11:15:00,114.88,114.98,114.88,114.93,14864.0,97.0596,97.1441,97.0596,97.1018,14864.0
2017-10-03 11:20:00,114.92,114.95,114.84,114.93,15029.0,97.0934,97.1187,97.0258,97.1018,15029.0
2017-10-03 11:25:00,114.94,114.99,114.92,114.93,17475.0,97.1103,97.1525,97.0934,97.1018,17475.0
2017-10-03 11:30:00,114.95,115.0,114.91,114.98,40496.0,97.1187,97.161,97.0849,97.1441,40496.0
2017-10-03 11:35:00,114.98,115.0,114.95,114.98,45223.0,97.1441,97.161,97.1187,97.1441,45223.0
2017-10-03 11:40:00,114.97,115.04,114.85,114.85,42632.0,97.1356,97.1948,97.0343,97.0343,42632.0
2017-10-03 11:45:00,114.85,114.88,114.64,114.7,12990.0,97.0343,97.0596,96.8568,96.9075,12990.0
2017-10-03 11:50:00,114.69,114.7,114.55,114.64,29022.0,96.8991,96.9075,96.7808,96.8568,29022.0
2017-10-03 11:55:00,114.63,114.63,114.55,114.63,15116.0,96.8484,96.8484,96.7808,96.8484,15116.0
2017-10-03 12:00:00,114.62,114.76,114.61,114.68,20710.0,96.8399,96.9582,96.8315,96.8906,20710.0
2017-10-03 12:05:00,114.68,114.68,114.6,114.65,19405.0,96.8906,96.8906,96.823,96.8653,19405.0
2017-10-03 12:10:00,114.66,114.7,114.62,114.64,9603.0,96.8737,96.9075,96.8399,96.8568,9603.0
2017-10-03 12:15:00,114.6,114.68,114.59,114.68,14446.0,96.823,96.8906,96.8146,96.8906,14446.0
2017-10-03 12:20:00,114.67,114.67,114.55,114.57,35489.0,96.8822,96.8822,96.7808,96.7977,35489.0
2017-10-03 12:25:00,114.57,114.62,114.43,114.47,33057.0,96.7977,96.8399,96.6794,96.7132,33057.0
2017-10-03 12:30:00,114.47,114.55,114.45,114.47,21273.0,96.7132,96.7808,96.6963,96.7132,21273.0
2017-10-03 12:35:00,114.47,114.49,114.42,114.46,19713.0,96.7132,96.7301,96.671,96.7047,19713.0
2017-10-03 12:40:00,114.47,114.5,114.45,114.5,10483.0,96.7132,96.7385,96.6963,96.7385,10483.0
2017-10-03 12:45:00,114.49,114.5,114.45,114.5,14973.0,96.7301,96.7385,96.6963,96.7385,14973.0
2017-10-03 12:50:00,114.49,114.51,114.46,114.5,8704.0,96.7301,96.747,96.7047,96.7385,8704.0
2017-10-03 12:55:00,114.5,114.55,114.49,114.55,18908.0,96.7385,96.7808,96.7301,96.7808,18908.0
2017-10-03 13:00:00,114.55,114.56,114.51,114.52,14351.0,96.7808,96.7892,96.747,96.7554,14351.0
2017-10-03 13:05:00,114.52,114.53,114.49,114.5,14105.0,96.7554,96.7639,96.7301,96.7385,14105.0
2017-10-03 13:10:00,114.5,114.5,114.45,114.47,14099.0,96.7385,96.7385,96.6963,96.7132,14099.0
2017-10-03 13:15:00,114.47,114.54,114.47,114.52,19913.0,96.7132,96.7723,96.7132,96.7554,19913.0
2017-10-03 13:20:00,114.52,114.53,114.51,114.51,12751.0,96.7554,96.7639,96.747,96.747,12751.0
2017-10-03 13:25:00,114.5,114.51,114.47,114.5,12788.0,96.7385,96.747,96.7132,96.7385,12788.0
2017-10-03 13:30:00,114.49,114.52,114.46,114.5,24546.0,96.7301,96.7554,96.7047,96.7385,24546.0
2017-10-03 13:35:00,114.5,114.55,114.49,114.55,15582.0,96.7385,96.7808,96.7301,96.7808,15582.0
2017-10-03 13:40:00,114.54,114.59,114.53,114.58,19931.0,96.7723,96.8146,96.7639,96.8061,19931.0
2017-10-03 13:45:00,114.58,114.58,114.54,114.56,14999.0,96.8061,96.8061,96.7723,96.7892,14999.0
2017-10-03 13:50:00,114.55,114.55,114.49,114.52,22850.0,96.7808,96.7808,96.7301,96.7554,22850.0
2017-10-03 13:55:00,114.51,114.52,114.46,114.46,15797.0,96.747,96.7554,96.7047,96.7047,15797.0
2017-10-03 14:00:00,114.48,114.51,114.44,114.47,15956.0,96.7216,96.747,96.6879,96.7132,15956.0
2017-10-03 14:05:00,114.48,114.5,114.37,114.42,22672.0,96.7216,96.7385,96.6287,96.671,22672.0
2017-10-03 14:10:00,114.42,114.51,114.41,114.47,29788.0,96.671,96.747,96.6625,96.7132,29788.0
2017-10-03 14:15:00,114.47,114.5,114.45,114.48,17387.0,96.7132,96.7385,96.6963,96.7216,17387.0
2017-10-03 14:20:00,114.49,114.56,114.48,114.56,19447.0,96.7301,96.7892,96.7216,96.7892,19447.0
2017-10-03 14:25:00,114.55,114.69,114.54,114.68,14317.0,96.7808,96.8991,96.7723,96.8906,14317.0
2017-10-03 14:30:00,114.69,114.83,114.68,114.83,64567.0,96.8991,97.0174,96.8906,97.0174,64567.0
2017-10-03 14:35:00,114.8,114.86,114.73,114.77,18203.0,96.992,97.0427,96.9329,96.9667,18203.0
2017-10-03 14:40:00,114.77,114.81,114.73,114.75,13868.0,96.9667,97.0005,96.9329,96.9498,13868.0
2017-10-03 14:45:00,114.75,114.83,114.75,114.77,15421.0,96.9498,97.0174,96.9498,96.9667,15421.0
2017-10-03 14:50:00,114.78,114.81,114.75,114.79,9997.0,96.9751,97.0005,96.9498,96.9836,9997.0
2017-10-03 14:55:00,114.8,114.82,114.7,114.72,18488.0,96.992,97.0089,96.9075,96.9244,18488.0
2017-10-03 15:00:00,114.72,114.72,114.65,114.67,15156.0,96.9244,96.9244,96.8653,96.8822,15156.0
2017-10-03 15:05:00,114.67,114.7,114.64,114.65,18705.0,96.8822,96.9075,96.8568,96.8653,18705.0
2017-10-03 15:10:00,114.67,114.68,114.63,114.64,19546.0,96.8822,96.8906,96.8484,96.8568,19546.0
2017-10-03 15:15:00,114.64,114.66,114.59,114.6,20471.0,96.8568,96.8737,96.8146,96.823,20471.0
2017-10-03 15:20:00,114.6,114.68,114.59,114.63,19989.0,96.823,96.8906,96.8146,96.8484,19989.0
2017-10-03 15:25:00,114.63,114.69,114.61,114.62,21950.0,96.8484,96.8991,96.8315,96.8399,21950.0
2017-10-03 15:30:00,114.62,114.71,114.61,114.71,19833.0,96.8399,96.916,96.8315,96.916,19833.0
2017-10-03 15:35:00,114.71,114.85,114.7,114.83,32997.0,96.916,97.0343,96.9075,97.0174,32997.0
2017-10-03 15:40:00,114.83,114.85,114.78,114.82,72436.0,97.0174,97.0343,96.9751,97.0089,72436.0
2017-10-03 15:45:00,114.82,114.82,114.79,114.8,44186.0,97.0089,97.0089,96.9836,96.992,44186.0
2017-10-03 15:50:00,114.8,114.9,114.79,114.8,56127.0,96.992,97.0765,96.9836,96.992,56127.0
2017-10-03 15:55:00,114.8,114.87,114.78,114.85,96987.0,96.992,97.0511,96.9751,97.0343,96987.0
2017-10-04 09:30:00,114.15,114.32,113.85,114.17,149639.0,96.4428,96.5865,96.1894,96.4597,149639.0
2017-10-04 09:35:00,114.18,114.46,114.0,114.13,73686.0,96.4682,96.7047,96.3161,96.4259,73686.0
2017-10-04 09:40:00,114.15,114.39,113.37,113.54,89928.0,96.4428,96.6456,95.7838,95.9275,89928.0
2017-10-04 09:45:00,113.53,114.11,113.44,113.93,66817.0,95.919,96.409,95.843,96.257,66817.0
2017-10-04 09:50:00,113.84,114.0,113.77,113.88,26260.0,96.1809,96.3161,96.1218,96.2147,26260.0
2017-10-04 09:55:00,113.87,113.96,113.66,113.77,28615.0,96.2063,96.2823,96.0288,96.1218,28615.0
2017-10-04 10:00:00,113.77,114.01,113.77,114.0,37493.0,96.1218,96.3246,96.1218,96.3161,37493.0
2017-10-04 10:05:00,114.0,114.0,113.85,113.88,18865.0,96.3161,96.3161,96.1894,96.2147,18865.0
2017-10-04 10:10:00,113.87,113.94,113.79,113.82,27387.0,96.2063,96.2654,96.1387,96.164,27387.0
2017-10-04 10:15:00,113.82,113.86,113.69,113.69,23152.0,96.164,96.1978,96.0542,96.0542,23152.0
2017-10-04 10:20:00,113.69,113.87,113.69,113.78,24022.0,96.0542,96.2063,96.0542,96.1302,24022.0
2017-10-04 10:25:00,113.77,113.9,113.77,113.8,21212.0,96.1218,96.2316,96.1218,96.1471,21212.0
2017-10-04 10:30:00,113.8,113.92,113.8,113.87,31045.0,96.1471,96.2485,96.1471,96.2063,31045.0
2017-10-04 10:35:00,113.87,113.87,113.78,113.78,22638.0,96.2063,96.2063,96.1302,96.1302,22638.0
2017-10-04 10:40:00,113.79,113.85,113.74,113.77,21749.0,96.1387,96.1894,96.0964,96.1218,21749.0
2017-10-04 10:45:00,113.77,113.84,113.71,113.76,16683.0,96.1218,96.1809,96.0711,96.1133,16683.0
2017-10-04 10:50:00,113.73,113.74,113.58,113.72,16443.0,96.088,96.0964,95.9613,96.0795,16443.0
2017-10-04 10:55:00,113.71,113.83,113.7,113.75,20828.0,96.0711,96.1725,96.0626,96.1049,20828.0
2017-10-04 11:00:00,113.75,113.82,113.75,113.79,24070.0,96.1049,96.164,96.1049,96.1387,24070.0
2017-10-04 11:05:00,113.79,113.82,113.66,113.75,24967.0,96.1387,96.164,96.0288,96.1049,24967.0
2017-10-04 11:10:00,113.77,113.8,113.73,113.75,35985.0,96.1218,96.1471,96.088,96.1049,35985.0
2017-10-04 11:15:00,113.74,113.8,113.71,113.74,15986.0,96.0964,96.1471,96.0711,96.0964,15986.0
2017-10-04 11:20:00,113.73,113.8,113.71,113.8,19548.0,96.088,96.1471,96.0711,96.1471,19548.0
2017-10-04 11:25:00,113.79,114.0,113.77,113.96,37002.0,96.1387,96.3161,96.1218,96.2823,37002.0
2017-10-04 11:30:00,114.0,114.01,113.94,113.98,80349.0,96.3161,96.3246,96.2654,96.2992,80349.0
2017-10-04 11:35:00,113.98,114.01,113.93,113.96,35867.0,96.2992,96.3246,96.257,96.2823,35867.0
2017-10-04 11:40:00,113.97,114.02,113.96,114.0,21327.0,96.2908,96.333,96.2823,96.3161,21327.0
2017-10-04 11:45:00,114.0,114.1,113.98,114.1,18493.0,96.3161,96.4006,96.2992,96.4006,18493.0
2017-10-04 11:50:00,114.1,114.13,114.04,114.08,25385.0,96.4006,96.4259,96.3499,96.3837,25385.0
2017-10-04 11:55:00,114.09,114.3,114.09,114.27,10068.0,96.3921,96.5696,96.3921,96.5442,10068.0
2017-10-04 12:00:00,114.3,114.32,114.15,114.15,24292.0,96.5696,96.5865,96.4428,96.4428,24292.0
2017-10-04 12:05:00,114.14,114.16,114.07,114.09,9095.0,96.4344,96.4513,96.3752,96.3921,9095.0
2017-10-04 12:10:00,114.07,114.1,114.01,114.07,8856.0,96.3752,96.4006,96.3246,96.3752,8856.0
2017-10-04 12:15:00,114.07,114.2,114.06,114.2,13520.0,96.3752,96.4851,96.3668,96.4851,13520.0
2017-10-04 12:20:00,114.2,114.26,114.18,114.18,16602.0,96.4851,96.5358,96.4682,96.4682,16602.0
2017-10-04 12:25:00,114.17,114.2,114.13,114.16,11190.0,96.4597,96.4851,96.4259,96.4513,11190.0
2017-10-04 12:30:00,114.16,114.18,114.05,114.13,29132.0,96.4513,96.4682,96.3583,96.4259,29132.0
2017-10-04 12:35:00,114.11,114.17,114.06,114.14,12241.0,96.409,96.4597,96.3668,96.4344,12241.0
2017-10-04 12:40:00,114.13,114.14,114.06,114.08,8851.0,96.4259,96.4344,96.3668,96.3837,8851.0
2017-10-04 12:45:00,114.07,114.11,114.04,114.1,17929.0,96.3752,96.409,96.3499,96.4006,17929.0
2017-10-04 12:50:00,114.09,114.17,114.08,114.12,24570.0,96.3921,96.4597,96.3837,96.4175,24570.0
2017-10-04 12:55:00,114.12,114.12,113.9,113.94,10893.0,96.4175,96.4175,96.2316,96.2654,10893.0
2017-10-04 13:00:00,113.91,113.93,113.78,113.85,25262.0,96.2401,96.257,96.1302,96.1894,25262.0
2017-10-04 13:05:00,113.85,113.95,113.85,113.9,18391.0,96.1894,96.2739,96.1894,96.2316,18391.0
2017-10-04 13:10:00,113.9,113.91,113.86,113.89,17009.0,96.2316,96.2401,96.1978,96.2232,17009.0
2017-10-04 13:15:00,113.9,113.95,113.88,113.95,19609.0,96.2316,96.2739,96.2147,96.2739,19609.0
2017-10-04 13:20:00,113.96,114.06,113.9,113.95,58949.0,96.2823,96.3668,96.2316,96.2739,58949.0
2017-10-04 13:25:00,113.95,114.05,113.91,114.05,19309.0,96.2739,96.3583,96.2401,96.3583,19309.0
2017-10-04 13:30:00,114.04,114.05,113.87,113.87,23803.0,96.3499,96.3583,96.2063,96.2063,23803.0
2017-10-04 13:35:00,113.89,113.98,113.82,113.98,15145.0,96.2232,96.2992,96.164,96.2992,15145.0
2017-10-04 13:40:00,113.98,114.04,113.86,113.86,13720.0,96.2992,96.3499,96.1978,96.1978,13720.0
2017-10-04 13:45:00,113.86,113.91,113.75,113.79,21213.0,96.1978,96.2401,96.1049,96.1387,21213.0
2017-10-04 13:50:00,113.79,113.93,113.79,113.93,17782.0,96.1387,96.257,96.1387,96.257,17782.0
2017-10-04 13:55:00,113.91,114.07,113.89,114.03,36273.0,96.2401,96.3752,96.2232,96.3415,36273.0
2017-10-04 14:00:00,114.04,114.13,114.04,114.07,39368.0,96.3499,96.4259,96.3499,96.3752,39368.0
2017-10-04 14:05:00,114.07,114.09,114.03,114.05,35298.0,96.3752,96.3921,96.3415,96.3583,35298.0
2017-10-04 14:10:00,114.04,114.05,113.97,114.05,20398.0,96.3499,96.3583,96.2908,96.3583,20398.0
2017-10-04 14:15:00,114.05,114.05,113.99,114.0,15391.0,96.3583,96.3583,96.3077,96.3161,15391.0
2017-10-04 14:20:00,114.0,114.05,114.0,114.02,19955.0,96.3161,96.3583,96.3161,96.333,19955.0
2017-10-04 14:25:00,114.02,114.12,114.0,114.1,43291.0,96.333,96.4175,96.3161,96.4006,43291.0
2017-10-04 14:30:00,114.1,114.12,114.02,114.02,20859.0,96.4006,96.4175,96.333,96.333,20859.0
2017-10-04 14:35:00,114.01,114.03,113.95,113.99,16567.0,96.3246,96.3415,96.2739,96.3077,16567.0
2017-10-04 14:40:00,113.98,114.06,113.98,114.06,12425.0,96.2992,96.3668,96.2992,96.3668,12425.0
2017-10-04 14:45:00,114.06,114.11,114.04,114.07,39433.0,96.3668,96.409,96.3499,96.3752,39433.0
2017-10-04 14:50:00,114.06,114.13,114.01,114.05,30611.0,96.3668,96.4259,96.3246,96.3583,30611.0
2017-10-04 14:55:00,114.05,114.05,114.0,114.01,20399.0,96.3583,96.3583,96.3161,96.3246,20399.0
2017-10-04 15:00:00,114.01,114.02,113.93,113.96,27197.0,96.3246,96.333,96.257,96.2823,27197.0
2017-10-04 15:05:00,113.97,114.03,113.92,114.01,21881.0,96.2908,96.3415,96.2485,96.3246,21881.0
2017-10-04 15:10:00,114.01,114.05,113.97,114.04,25239.0,96.3246,96.3583,96.2908,96.3499,25239.0
2017-10-04 15:15:00,114.04,114.08,113.98,114.01,37842.0,96.3499,96.3837,96.2992,96.3246,37842.0
2017-10-04 15:20:00,114.01,114.04,113.97,114.0,43548.0,96.3246,96.3499,96.2908,96.3161,43548.0
2017-10-04 15:25:00,114.0,114.0,113.88,113.88,37874.0,96.3161,96.3161,96.2147,96.2147,37874.0
2017-10-04 15:30:00,113.87,113.89,113.79,113.81,35847.0,96.2063,96.2232,96.1387,96.1556,35847.0
2017-10-04 15:35:00,113.82,113.87,113.8,113.83,35332.0,96.164,96.2063,96.1471,96.1725,35332.0
2017-10-04 15:40:00,113.83,113.9,113.83,113.89,42172.0,96.1725,96.2316,96.1725,96.2232,42172.0
2017-10-04 15:45:00,113.89,113.92,113.74,113.75,58130.0,96.2232,96.2485,96.0964,96.1049,58130.0
2017-10-04 15:50:00,113.75,113.76,113.58,113.59,105699.0,96.1049,96.1133,95.9613,95.9697,105699.0
2017-10-04 15:55:00,113.59,113.76,113.58,113.75,166204.0,95.9697,96.1133,95.9613,96.1049,166204.0
2017-10-05 09:30:00,113.57,113.65,113.13,113.17,71342.0,95.9528,96.0204,95.5811,95.6149,71342.0
2017-10-05 09:35:00,113.12,113.29,112.88,113.28,58854.0,95.5726,95.7162,95.3698,95.7078,58854.0
2017-10-05 09:40:00,113.29,113.31,113.0,113.25,58700.0,95.7162,95.7331,95.4712,95.6824,58700.0
2017-10-05 09:45:00,113.23,113.25,112.98,113.12,42184.0,95.6655,95.6824,95.4543,95.5726,42184.0
2017-10-05 09:50:00,113.12,113.49,113.11,113.38,33952.0,95.5726,95.8852,95.5642,95.7923,33952.0
2017-10-05 09:55:00,113.43,113.46,112.95,113.02,27488.0,95.8345,95.8599,95.429,95.4881,27488.0
2017-10-05 10:00:00,113.04,113.24,113.02,113.21,29550.0,95.505,95.674,95.4881,95.6487,29550.0
2017-10-05 10:05:00,113.22,113.53,113.22,113.42,24972.0,95.6571,95.919,95.6571,95.8261,24972.0
2017-10-05 10:10:00,113.41,113.52,113.37,113.41,16377.0,95.8176,95.9106,95.7838,95.8176,16377.0
2017-10-05 10:15:00,113.41,113.61,113.37,113.58,19557.0,95.8176,95.9866,95.7838,95.9613,19557.0
2017-10-05 10:20:00,113.57,113.63,113.55,113.58,14990.0,95.9528,96.0035,95.9359,95.9613,14990.0
2017-10-05 10:25:00,113.59,113.73,113.55,113.69,13480.0,95.9697,96.088,95.9359,96.0542,13480.0
2017-10-05 10:30:00,113.66,113.66,113.54,113.61,19121.0,96.0288,96.0288,95.9275,95.9866,19121.0
2017-10-05 10:35:00,113.62,113.7,113.55,113.68,16534.0,95.9951,96.0626,95.9359,96.0457,16534.0
2017-10-05 10:40:00,113.71,113.74,113.54,113.67,36766.0,96.0711,96.0964,95.9275,96.0373,36766.0
2017-10-05 10:45:00,113.67,113.68,113.51,113.52,14213.0,96.0373,96.0457,95.9021,95.9106,14213.0
2017-10-05 10:50:00,113.52,113.6,113.52,113.55,11768.0,95.9106,95.9782,95.9106,95.9359,11768.0
2017-10-05 10:55:00,113.56,113.56,113.44,113.51,17104.0,95.9444,95.9444,95.843,95.9021,17104.0
2017-10-05 11:00:00,113.52,113.66,113.48,113.59,30322.0,95.9106,96.0288,95.8768,95.9697,30322.0
2017-10-05 11:05:00,113.59,113.62,113.42,113.45,13336.0,95.9697,95.9951,95.8261,95.8514,13336.0
2017-10-05 11:10:00,113.45,113.59,113.43,113.48,20083.0,95.8514,95.9697,95.8345,95.8768,20083.0
2017-10-05 11:15:00,113.47,113.52,113.33,113.33,18735.0,95.8683,95.9106,95.75,95.75,18735.0
2017-10-05 11:20:00,113.33,113.33,113.22,113.28,24849.0,95.75,95.75,95.6571,95.7078,24849.0
2017-10-05 11:25:00,113.27,113.27,113.09,113.09,35460.0,95.6993,95.6993,95.5473,95.5473,35460.0
2017-10-05 11:30:00,113.09,113.21,113.08,113.09,21124.0,95.5473,95.6487,95.5388,95.5473,21124.0
2017-10-05 11:35:00,113.08,113.2,113.08,113.14,19257.0,95.5388,95.6402,95.5388,95.5895,19257.0
2017-10-05 11:40:00,113.14,113.32,113.13,113.29,28521.0,95.5895,95.7416,95.5811,95.7162,28521.0
2017-10-05 11:45:00,113.3,113.43,113.27,113.43,12865.0,95.7247,95.8345,95.6993,95.8345,12865.0
2017-10-05 11:50:00,113.44,113.55,113.41,113.53,13669.0,95.843,95.9359,95.8176,95.919,13669.0
2017-10-05 11:55:00,113.52,113.53,113.43,113.47,10177.0,95.9106,95.919,95.8345,95.8683,10177.0
2017-10-05 12:00:00,113.48,113.53,113.46,113.52,10693.0,95.8768,95.919,95.8599,95.9106,10693.0
2017-10-05 12:05:00,113.52,113.61,113.5,113.55,9670.0,95.9106,95.9866,95.8937,95.9359,9670.0
2017-10-05 12:10:00,113.55,113.79,113.54,113.78,15168.0,95.9359,96.1387,95.9275,96.1302,15168.0
2017-10-05 12:15:00,113.76,113.81,113.69,113.77,9922.0,96.1133,96.1556,96.0542,96.1218,9922.0
2017-10-05 12:20:00,113.77,113.85,113.76,113.84,11913.0,96.1218,96.1894,96.1133,96.1809,11913.0
2017-10-05 12:25:00,113.84,113.87,113.73,113.74,12505.0,96.1809,96.2063,96.088,96.0964,12505.0
2017-10-05 12:30:00,113.75,113.77,113.73,113.73,11457.0,96.1049,96.1218,96.088,96.088,11457.0
2017-10-05 12:35:00,113.73,113.73,113.65,113.66,10191.0,96.088,96.088,96.0204,96.0288,10191.0
2017-10-05 12:40:00,113.65,113.78,113.62,113.76,22162.0,96.0204,96.1302,95.9951,96.1133,22162.0
2017-10-05 12:45:00,113.76,113.82,113.75,113.79,16391.0,96.1133,96.164,96.1049,96.1387,16391.0
2017-10-05 12:50:00,113.8,113.82,113.77,113.78,8994.0,96.1471,96.164,96.1218,96.1302,8994.0
2017-10-05 12:55:00,113.78,113.8,113.75,113.78,9066.0,96.1302,96.1471,96.1049,96.1302,9066.0
2017-10-05 13:00:00,113.78,113.8,113.72,113.79,9692.0,96.1302,96.1471,96.0795,96.1387,9692.0
2017-10-05 13:05:00,113.79,113.8,113.75,113.76,14418.0,96.1387,96.1471,96.1049,96.1133,14418.0
2017-10-05 13:10:00,113.76,113.81,113.73,113.75,9824.0,96.1133,96.1556,96.088,96.1049,9824.0
2017-10-05 13:15:00,113.77,113.84,113.75,113.81,20586.0,96.1218,96.1809,96.1049,96.1556,20586.0
2017-10-05 13:20:00,113.82,113.88,113.81,113.85,14093.0,96.164,96.2147,96.1556,96.1894,14093.0
2017-10-05 13:25:00,113.85,113.98,113.84,113.95,16553.0,96.1894,96.2992,96.1809,96.2739,16553.0
2017-10-05 13:30:00,113.94,113.95,113.88,113.91,11054.0,96.2654,96.2739,96.2147,96.2401,11054.0
2017-10-05 13:35:00,113.9,113.97,113.88,113.95,11917.0,96.2316,96.2908,96.2147,96.2739,11917.0
2017-10-05 13:40:00,113.95,113.95,113.86,113.89,8009.0,96.2739,96.2739,96.1978,96.2232,8009.0
2017-10-05 13:45:00,113.88,113.88,113.82,113.86,12055.0,96.2147,96.2147,96.164,96.1978,12055.0
2017-10-05 13:50:00,113.87,114.03,113.87,114.02,24822.0,96.2063,96.3415,96.2063,96.333,24822.0
2017-10-05 13:55:00,114.02,114.07,113.93,113.94,18636.0,96.333,96.3752,96.257,96.2654,18636.0
2017-10-05 14:00:00,113.88,114.01,113.88,113.98,17743.0,96.2147,96.3246,96.2147,96.2992,17743.0
2017-10-05 14:05:00,113.99,114.0,113.95,113.97,23370.0,96.3077,96.3161,96.2739,96.2908,23370.0
2017-10-05 14:10:00,113.96,113.97,113.93,113.96,11163.0,96.2823,96.2908,96.257,96.2823,11163.0
2017-10-05 14:15:00,113.96,113.99,113.94,113.96,21428.0,96.2823,96.3077,96.2654,96.2823,21428.0
2017-10-05 14:20:00,113.96,113.96,113.87,113.88,14531.0,96.2823,96.2823,96.2063,96.2147,14531.0
2017-10-05 14:25:00,113.87,113.97,113.87,113.96,20183.0,96.2063,96.2908,96.2063,96.2823,20183.0
2017-10-05 14:30:00,113.96,114.04,113.95,114.03,20150.0,96.2823,96.3499,96.2739,96.3415,20150.0
2017-10-05 14:35:00,114.03,114.07,113.99,114.04,24111.0,96.3415,96.3752,96.3077,96.3499,24111.0
2017-10-05 14:40:00,114.03,114.04,113.93,113.96,22858.0,96.3415,96.3499,96.257,96.2823,22858.0
2017-10-05 14:45:00,113.95,113.99,113.91,113.96,24616.0,96.2739,96.3077,96.2401,96.2823,24616.0
2017-10-05 14:50:00,113.96,113.99,113.89,113.97,37996.0,96.2823,96.3077,96.2232,96.2908,37996.0
2017-10-05 14:55:00,113.97,114.04,113.97,113.98,32612.0,96.2908,96.3499,96.2908,96.2992,32612.0
2017-10-05 15:00:00,113.98,114.01,113.92,113.93,39792.0,96.2992,96.3246,96.2485,96.257,39792.0
2017-10-05 15:05:00,113.93,113.93,113.68,113.77,49499.0,96.257,96.257,96.0457,96.1218,49499.0
2017-10-05 15:10:00,113.76,113.83,113.75,113.82,24995.0,96.1133,96.1725,96.1049,96.164,24995.0
2017-10-05 15:15:00,113.84,113.92,113.81,113.91,30412.0,96.1809,96.2485,96.1556,96.2401,30412.0
2017-10-05 15:20:00,113.91,113.91,113.83,113.84,31381.0,96.2401,96.2401,96.1725,96.1809,31381.0
2017-10-05 15:25:00,113.84,113.88,113.76,113.76,26493.0,96.1809,96.2147,96.1133,96.1133,26493.0
2017-10-05 15:30:00,113.77,113.92,113.77,113.92,32162.0,96.1218,96.2485,96.1218,96.2485,32162.0
2017-10-05 15:35:00,113.92,114.06,113.88,114.0,32721.0,96.2485,96.3668,96.2147,96.3161,32721.0
2017-10-05 15:40:00,114.01,114.02,113.94,113.97,48580.0,96.3246,96.333,96.2654,96.2908,48580.0
2017-10-05 15:45:00,113.97,113.99,113.86,113.87,56317.0,96.2908,96.3077,96.1978,96.2063,56317.0
2017-10-05 15:50:00,113.87,113.89,113.8,113.88,63422.0,96.2063,96.2232,96.1471,96.2147,63422.0
2017-10-05 15:55:00,113.88,114.03,113.88,114.0,150650.0,96.2147,96.3415,96.2147,96.3161,150650.0
2017-10-06 09:30:00,113.94,114.56,113.88,114.34,85581.0,96.2654,96.7892,96.2147,96.6034,85581.0
2017-10-06 09:35:00,114.36,114.72,114.29,114.48,23064.0,96.6203,96.9244,96.5611,96.7216,23064.0
2017-10-06 09:40:00,114.45,114.46,114.05,114.12,27617.0,96.6963,96.7047,96.3583,96.4175,27617.0
2017-10-06 09:45:00,114.13,114.14,113.76,113.76,18739.0,96.4259,96.4344,96.1133,96.1133,18739.0
2017-10-06 09:50:00,113.77,113.81,113.59,113.7,25481.0,96.1218,96.1556,95.9697,96.0626,25481.0
2017-10-06 09:55:00,113.7,113.88,113.64,113.65,67642.0,96.0626,96.2147,96.0119,96.0204,67642.0
2017-10-06 10:00:00,113.7,113.87,113.66,113.86,20410.0,96.0626,96.2063,96.0288,96.1978,20410.0
2017-10-06 10:05:00,113.87,113.96,113.84,113.85,23971.0,96.2063,96.2823,96.1809,96.1894,23971.0
2017-10-06 10:10:00,113.85,114.02,113.85,113.96,22257.0,96.1894,96.333,96.1894,96.2823,22257.0
2017-10-06 10:15:00,113.96,113.97,113.72,113.73,16209.0,96.2823,96.2908,96.0795,96.088,16209.0
2017-10-06 10:20:00,113.72,113.76,113.68,113.72,19724.0,96.0795,96.1133,96.0457,96.0795,19724.0
2017-10-06 10:25:00,113.71,113.91,113.71,113.83,12628.0,96.0711,96.2401,96.0711,96.1725,12628.0
2017-10-06 10:30:00,113.84,113.87,113.77,113.81,25846.0,96.1809,96.2063,96.1218,96.1556,25846.0
2017-10-06 10:35:00,113.79,113.79,113.59,113.61,24612.0,96.1387,96.1387,95.9697,95.9866,24612.0
2017-10-06 10:40:00,113.6,113.66,113.46,113.58,50881.0,95.9782,96.0288,95.8599,95.9613,50881.0
2017-10-06 10:45:00,113.58,113.6,113.39,113.39,45076.0,95.9613,95.9782,95.8007,95.8007,45076.0
2017-10-06 10:50:00,113.38,113.44,113.21,113.21,18508.0,95.7923,95.843,95.6487,95.6487,18508.0
2017-10-06 10:55:00,113.19,113.26,113.09,113.25,30466.0,95.6318,95.6909,95.5473,95.6824,30466.0
2017-10-06 11:00:00,113.28,113.41,113.23,113.35,20328.0,95.7078,95.8176,95.6655,95.7669,20328.0
2017-10-06 11:05:00,113.35,113.4,113.26,113.37,21438.0,95.7669,95.8092,95.6909,95.7838,21438.0
2017-10-06 11:10:00,113.38,113.42,113.3,113.36,21101.0,95.7923,95.8261,95.7247,95.7754,21101.0
2017-10-06 11:15:00,113.36,113.36,113.26,113.32,14639.0,95.7754,95.7754,95.6909,95.7416,14639.0
2017-10-06 11:20:00,113.34,113.4,113.28,113.36,22370.0,95.7585,95.8092,95.7078,95.7754,22370.0
2017-10-06 11:25:00,113.36,113.59,113.36,113.59,17001.0,95.7754,95.9697,95.7754,95.9697,17001.0
2017-10-06 11:30:00,113.62,113.65,113.32,113.33,24954.0,95.9951,96.0204,95.7416,95.75,24954.0
2017-10-06 11:35:00,113.35,113.43,113.32,113.38,17201.0,95.7669,95.8345,95.7416,95.7923,17201.0
2017-10-06 11:40:00,113.39,113.43,113.3,113.3,17431.0,95.8007,95.8345,95.7247,95.7247,17431.0
2017-10-06 11:45:00,113.31,113.38,113.31,113.32,9790.0,95.7331,95.7923,95.7331,95.7416,9790.0
2017-10-06 11:50:00,113.28,113.34,113.21,113.34,17884.0,95.7078,95.7585,95.6487,95.7585,17884.0
2017-10-06 11:55:00,113.36,113.4,113.27,113.3,10375.0,95.7754,95.8092,95.6993,95.7247,10375.0
2017-10-06 12:00:00,113.27,113.27,113.06,113.07,22810.0,95.6993,95.6993,95.5219,95.5304,22810.0
2017-10-06 12:05:00,113.07,113.24,113.04,113.24,18105.0,95.5304,95.674,95.505,95.674,18105.0
2017-10-06 12:10:00,113.24,113.29,113.17,113.24,11378.0,95.674,95.7162,95.6149,95.674,11378.0
2017-10-06 12:15:00,113.24,113.28,113.19,113.22,9689.0,95.674,95.7078,95.6318,95.6571,9689.0
2017-10-06 12:20:00,113.22,113.27,113.15,113.21,20462.0,95.6571,95.6993,95.598,95.6487,20462.0
2017-10-06 12:25:00,113.2,113.22,113.12,113.17,21052.0,95.6402,95.6571,95.5726,95.6149,21052.0
2017-10-06 12:30:00,113.15,113.21,113.09,113.14,18543.0,95.598,95.6487,95.5473,95.5895,18543.0
2017-10-06 12:35:00,113.17,113.18,113.08,113.09,19618.0,95.6149,95.6233,95.5388,95.5473,19618.0
2017-10-06 12:40:00,113.09,113.36,113.07,113.36,11909.0,95.5473,95.7754,95.5304,95.7754,11909.0
2017-10-06 12:45:00,113.38,113.46,113.31,113.35,16483.0,95.7923,95.8599,95.7331,95.7669,16483.0
2017-10-06 12:50:00,113.34,113.39,113.29,113.29,17499.0,95.7585,95.8007,95.7162,95.7162,17499.0
2017-10-06 12:55:00,113.27,113.3,113.2,113.22,12738.0,95.6993,95.7247,95.6402,95.6571,12738.0
2017-10-06 13:00:00,113.23,113.29,113.19,113.22,12609.0,95.6655,95.7162,95.6318,95.6571,12609.0
2017-10-06 13:05:00,113.23,113.25,113.19,113.21,15544.0,95.6655,95.6824,95.6318,95.6487,15544.0
2017-10-06 13:10:00,113.21,113.27,113.2,113.23,9951.0,95.6487,95.6993,95.6402,95.6655,9951.0
2017-10-06 13:15:00,113.24,113.28,113.19,113.28,10696.0,95.674,95.7078,95.6318,95.7078,10696.0
2017-10-06 13:20:00,113.28,113.44,113.26,113.34,21745.0,95.7078,95.843,95.6909,95.7585,21745.0
2017-10-06 13:25:00,113.34,113.43,113.34,113.43,10377.0,95.7585,95.8345,95.7585,95.8345,10377.0
2017-10-06 13:30:00,113.44,113.45,113.39,113.4,10211.0,95.843,95.8514,95.8007,95.8092,10211.0
2017-10-06 13:35:00,113.4,113.44,113.38,113.39,8042.0,95.8092,95.843,95.7923,95.8007,8042.0
2017-10-06 13:40:00,113.41,113.45,113.36,113.45,10879.0,95.8176,95.8514,95.7754,95.8514,10879.0
2017-10-06 13:45:00,113.43,113.53,113.43,113.51,10148.0,95.8345,95.919,95.8345,95.9021,10148.0
2017-10-06 13:50:00,113.52,113.59,113.52,113.57,9891.0,95.9106,95.9697,95.9106,95.9528,9891.0
2017-10-06 13:55:00,113.58,113.58,113.48,113.48,12952.0,95.9613,95.9613,95.8768,95.8768,12952.0
2017-10-06 14:00:00,113.46,113.5,113.39,113.41,9360.0,95.8599,95.8937,95.8007,95.8176,9360.0
2017-10-06 14:05:00,113.41,113.42,113.37,113.41,9932.0,95.8176,95.8261,95.7838,95.8176,9932.0
2017-10-06 14:10:00,113.41,113.55,113.41,113.53,23447.0,95.8176,95.9359,95.8176,95.919,23447.0
2017-10-06 14:15:00,113.54,113.6,113.53,113.57,14490.0,95.9275,95.9782,95.919,95.9528,14490.0
2017-10-06 14:20:00,113.56,113.64,113.51,113.53,11500.0,95.9444,96.0119,95.9021,95.919,11500.0
2017-10-06 14:25:00,113.54,113.57,113.5,113.56,11995.0,95.9275,95.9528,95.8937,95.9444,11995.0
2017-10-06 14:30:00,113.56,113.59,113.55,113.57,10951.0,95.9444,95.9697,95.9359,95.9528,10951.0
2017-10-06 14:35:00,113.58,113.6,113.54,113.59,9108.0,95.9613,95.9782,95.9275,95.9697,9108.0
2017-10-06 14:40:00,113.6,113.7,113.6,113.68,12934.0,95.9782,96.0626,95.9782,96.0457,12934.0
2017-10-06 14:45:00,113.68,113.75,113.65,113.75,15037.0,96.0457,96.1049,96.0204,96.1049,15037.0
2017-10-06 14:50:00,113.74,113.77,113.68,113.7,42472.0,96.0964,96.1218,96.0457,96.0626,42472.0
2017-10-06 14:55:00,113.7,113.87,113.7,113.86,21012.0,96.0626,96.2063,96.0626,96.1978,21012.0
2017-10-06 15:00:00,113.84,113.86,113.73,113.75,17418.0,96.1809,96.1978,96.088,96.1049,17418.0
2017-10-06 15:05:00,113.75,113.8,113.74,113.79,20677.0,96.1049,96.1471,96.0964,96.1387,20677.0
2017-10-06 15:10:00,113.79,113.89,113.77,113.86,34869.0,96.1387,96.2232,96.1218,96.1978,34869.0
2017-10-06 15:15:00,113.87,113.87,113.79,113.82,22277.0,96.2063,96.2063,96.1387,96.164,22277.0
2017-10-06 15:20:00,113.83,113.84,113.79,113.82,16236.0,96.1725,96.1809,96.1387,96.164,16236.0
2017-10-06 15:25:00,113.81,113.84,113.76,113.8,34299.0,96.1556,96.1809,96.1133,96.1471,34299.0
2017-10-06 15:30:00,113.79,113.83,113.78,113.82,25635.0,96.1387,96.1725,96.1302,96.164,25635.0
2017-10-06 15:35:00,113.82,113.86,113.76,113.84,34118.0,96.164,96.1978,96.1133,96.1809,34118.0
2017-10-06 15:40:00,113.84,113.93,113.84,113.9,31377.0,96.1809,96.257,96.1809,96.2316,31377.0
2017-10-06 15:45:00,113.9,113.93,113.87,113.88,46276.0,96.2316,96.257,96.2063,96.2147,46276.0
2017-10-06 15:50:00,113.9,113.91,113.79,113.81,43752.0,96.2316,96.2401,96.1387,96.1556,43752.0
2017-10-06 15:55:00,113.81,113.96,113.8,113.92,88178.0,96.1556,96.2823,96.1471,96.2485,88178.0
2017-10-09 09:30:00,113.79,114.36,113.76,113.94,51540.0,96.1387,96.6203,96.1133,96.2654,51540.0
2017-10-09 09:35:00,114.01,114.15,113.93,113.97,37493.0,96.3246,96.4428,96.257,96.2908,37493.0
2017-10-09 09:40:00,113.94,113.99,113.84,113.87,5743.0,96.2654,96.3077,96.1809,96.2063,5743.0
2017-10-09 09:45:00,113.87,113.94,113.67,113.81,17309.0,96.2063,96.2654,96.0373,96.1556,17309.0
2017-10-09 09:50:00,113.81,113.83,113.58,113.82,11827.0,96.1556,96.1725,95.9613,96.164,11827.0
2017-10-09 09:55:00,113.82,113.82,113.48,113.48,17230.0,96.164,96.164,95.8768,95.8768,17230.0
2017-10-09 10:00:00,113.47,113.63,113.47,113.59,32781.0,95.8683,96.0035,95.8683,95.9697,32781.0
2017-10-09 10:05:00,113.63,113.78,113.51,113.67,44159.0,96.0035,96.1302,95.9021,96.0373,44159.0
2017-10-09 10:10:00,113.71,113.74,113.44,113.47,16159.0,96.0711,96.0964,95.843,95.8683,16159.0
2017-10-09 10:15:00,113.47,113.72,113.45,113.7,11086.0,95.8683,96.0795,95.8514,96.0626,11086.0
2017-10-09 10:20:00,113.71,113.79,113.63,113.76,9232.0,96.0711,96.1387,96.0035,96.1133,9232.0
2017-10-09 10:25:00,113.75,113.77,113.62,113.63,8681.0,96.1049,96.1218,95.9951,96.0035,8681.0
2017-10-09 10:30:00,113.59,113.73,113.57,113.72,10392.0,95.9697,96.088,95.9528,96.0795,10392.0
2017-10-09 10:35:00,113.71,113.75,113.64,113.65,6820.0,96.0711,96.1049,96.0119,96.0204,6820.0
2017-10-09 10:40:00,113.61,113.64,113.39,113.4,7350.0,95.9866,96.0119,95.8007,95.8092,7350.0
2017-10-09 10:45:00,113.38,113.51,113.37,113.5,8838.0,95.7923,95.9021,95.7838,95.8937,8838.0
2017-10-09 10:50:00,113.52,113.66,113.51,113.59,7149.0,95.9106,96.0288,95.9021,95.9697,7149.0
2017-10-09 10:55:00,113.53,113.67,113.53,113.66,7915.0,95.919,96.0373,95.919,96.0288,7915.0
2017-10-09 11:00:00,113.67,113.71,113.56,113.68,8472.0,96.0373,96.0711,95.9444,96.0457,8472.0
2017-10-09 11:05:00,113.67,113.69,113.56,113.62,9735.0,96.0373,96.0542,95.9444,95.9951,9735.0
2017-10-09 11:10:00,113.59,113.6,113.49,113.49,4754.0,95.9697,95.9782,95.8852,95.8852,4754.0
2017-10-09 11:15:00,113.49,113.67,113.49,113.66,13030.0,95.8852,96.0373,95.8852,96.0288,13030.0
2017-10-09 11:20:00,113.67,113.68,113.6,113.62,2500.0,96.0373,96.0457,95.9782,95.9951,2500.0
2017-10-09 11:25:00,113.62,113.63,113.52,113.62,11621.0,95.9951,96.0035,95.9106,95.9951,11621.0
2017-10-09 11:30:00,113.64,113.77,113.62,113.73,12611.0,96.0119,96.1218,95.9951,96.088,12611.0
2017-10-09 11:35:00,113.7,113.73,113.6,113.61,8114.0,96.0626,96.088,95.9782,95.9866,8114.0
2017-10-09 11:40:00,113.6,113.66,113.59,113.61,6345.0,95.9782,96.0288,95.9697,95.9866,6345.0
2017-10-09 11:45:00,113.64,113.65,113.57,113.62,3964.0,96.0119,96.0204,95.9528,95.9951,3964.0
2017-10-09 11:50:00,113.63,113.63,113.51,113.52,6244.0,96.0035,96.0035,95.9021,95.9106,6244.0
2017-10-09 11:55:00,113.49,113.67,113.49,113.67,8521.0,95.8852,96.0373,95.8852,96.0373,8521.0
2017-10-09 12:00:00,113.68,113.68,113.61,113.64,4443.0,96.0457,96.0457,95.9866,96.0119,4443.0
2017-10-09 12:05:00,113.63,113.63,113.5,113.52,6435.0,96.0035,96.0035,95.8937,95.9106,6435.0
2017-10-09 12:10:00,113.51,113.61,113.51,113.52,5650.0,95.9021,95.9866,95.9021,95.9106,5650.0
2017-10-09 12:15:00,113.49,113.62,113.49,113.59,8554.0,95.8852,95.9951,95.8852,95.9697,8554.0
2017-10-09 12:20:00,113.58,113.59,113.52,113.53,3250.0,95.9613,95.9697,95.9106,95.919,3250.0
2017-10-09 12:25:00,113.53,113.61,113.52,113.54,5200.0,95.919,95.9866,95.9106,95.9275,5200.0
2017-10-09 12:30:00,113.54,113.61,113.52,113.59,8663.0,95.9275,95.9866,95.9106,95.9697,8663.0
2017-10-09 12:35:00,113.53,113.69,113.5,113.67,7059.0,95.919,96.0542,95.8937,96.0373,7059.0
2017-10-09 12:40:00,113.67,113.72,113.65,113.69,5999.0,96.0373,96.0795,96.0204,96.0542,5999.0
2017-10-09 12:45:00,113.7,113.77,113.7,113.76,7059.0,96.0626,96.1218,96.0626,96.1133,7059.0
2017-10-09 12:50:00,113.76,113.82,113.74,113.81,5210.0,96.1133,96.164,96.0964,96.1556,5210.0
2017-10-09 12:55:00,113.8,113.83,113.77,113.81,6242.0,96.1471,96.1725,96.1218,96.1556,6242.0
2017-10-09 13:00:00,113.81,113.83,113.78,113.78,2763.0,96.1556,96.1725,96.1302,96.1302,2763.0
2017-10-09 13:05:00,113.78,113.89,113.78,113.89,5076.0,96.1302,96.2232,96.1302,96.2232,5076.0
2017-10-09 13:10:00,113.88,113.96,113.86,113.95,7453.0,96.2147,96.2823,96.1978,96.2739,7453.0
2017-10-09 13:15:00,113.95,113.96,113.89,113.9,5372.0,96.2739,96.2823,96.2232,96.2316,5372.0
2017-10-09 13:20:00,113.91,113.94,113.91,113.93,3651.0,96.2401,96.2654,96.2401,96.257,3651.0
2017-10-09 13:25:00,113.93,113.95,113.93,113.94,3543.0,96.257,96.2739,96.257,96.2654,3543.0
2017-10-09 13:30:00,113.9,113.93,113.84,113.87,11698.0,96.2316,96.257,96.1809,96.2063,11698.0
2017-10-09 13:35:00,113.85,113.95,113.85,113.93,6119.0,96.1894,96.2739,96.1894,96.257,6119.0
2017-10-09 13:40:00,113.89,113.9,113.82,113.82,3338.0,96.2232,96.2316,96.164,96.164,3338.0
2017-10-09 13:45:00,113.78,113.89,113.78,113.89,8495.0,96.1302,96.2232,96.1302,96.2232,8495.0
2017-10-09 13:50:00,113.88,113.92,113.88,113.9,5755.0,96.2147,96.2485,96.2147,96.2316,5755.0
2017-10-09 13:55:00,113.91,113.99,113.91,113.97,10405.0,96.2401,96.3077,96.2401,96.2908,10405.0
2017-10-09 14:00:00,113.96,113.97,113.82,113.84,9097.0,96.2823,96.2908,96.164,96.1809,9097.0
2017-10-09 14:05:00,113.85,113.86,113.79,113.81,8974.0,96.1894,96.1978,96.1387,96.1556,8974.0
2017-10-09 14:10:00,113.81,113.88,113.79,113.87,13630.0,96.1556,96.2147,96.1387,96.2063,13630.0
2017-10-09 14:15:00,113.88,113.91,113.83,113.9,7991.0,96.2147,96.2401,96.1725,96.2316,7991.0
2017-10-09 14:20:00,113.9,113.93,113.82,113.89,6226.0,96.2316,96.257,96.164,96.2232,6226.0
2017-10-09 14:25:00,113.88,113.97,113.87,113.95,11024.0,96.2147,96.2908,96.2063,96.2739,11024.0
2017-10-09 14:30:00,113.94,113.94,113.87,113.88,6060.0,96.2654,96.2654,96.2063,96.2147,6060.0
2017-10-09 14:35:00,113.87,113.87,113.8,113.81,9344.0,96.2063,96.2063,96.1471,96.1556,9344.0
2017-10-09 14:40:00,113.81,113.95,113.81,113.95,14593.0,96.1556,96.2739,96.1556,96.2739,14593.0
2017-10-09 14:45:00,113.96,114.0,113.94,113.94,13175.0,96.2823,96.3161,96.2654,96.2654,13175.0
2017-10-09 14:50:00,113.93,113.95,113.84,113.86,9553.0,96.257,96.2739,96.1809,96.1978,9553.0
2017-10-09 14:55:00,113.84,113.9,113.81,113.85,9733.0,96.1809,96.2316,96.1556,96.1894,9733.0
2017-10-09 15:00:00,113.87,113.92,113.8,113.8,10751.0,96.2063,96.2485,96.1471,96.1471,10751.0
2017-10-09 15:05:00,113.78,113.79,113.72,113.76,10148.0,96.1302,96.1387,96.0795,96.1133,10148.0
2017-10-09 15:10:00,113.75,113.75,113.65,113.68,12335.0,96.1049,96.1049,96.0204,96.0457,12335.0
2017-10-09 15:15:00,113.69,113.79,113.68,113.76,10449.0,96.0542,96.1387,96.0457,96.1133,10449.0
2017-10-09 15:20:00,113.76,113.9,113.75,113.9,16960.0,96.1133,96.2316,96.1049,96.2316,16960.0
2017-10-09 15:25:00,113.89,113.9,113.85,113.87,15624.0,96.2232,96.2316,96.1894,96.2063,15624.0
2017-10-09 15:30:00,113.87,113.87,113.75,113.81,16839.0,96.2063,96.2063,96.1049,96.1556,16839.0
2017-10-09 15:35:00,113.8,113.86,113.76,113.8,33394.0,96.1471,96.1978,96.1133,96.1471,33394.0
2017-10-09 15:40:00,113.8,113.82,113.69,113.71,20899.0,96.1471,96.164,96.0542,96.0711,20899.0
2017-10-09 15:45:00,113.71,113.72,113.67,113.71,28852.0,96.0711,96.0795,96.0373,96.0711,28852.0
2017-10-09 15:50:00,113.72,113.86,113.72,113.86,32967.0,96.0795,96.1978,96.0795,96.1978,32967.0
2017-10-09 15:55:00,113.85,113.89,113.8,113.86,77580.0,96.1894,96.2232,96.1471,96.1978,77580.0
2017-10-10 09:30:00,114.0,114.31,113.73,113.83,66657.0,96.3161,96.578,96.088,96.1725,66657.0
2017-10-10 09:35:00,113.87,113.99,113.67,113.67,18632.0,96.2063,96.3077,96.0373,96.0373,18632.0
2017-10-10 09:40:00,113.7,113.86,113.66,113.85,21145.0,96.0626,96.1978,96.0288,96.1894,21145.0
2017-10-10 09:45:00,113.84,113.85,113.41,113.41,19107.0,96.1809,96.1894,95.8176,95.8176,19107.0
2017-10-10 09:50:00,113.44,113.56,113.4,113.5,17921.0,95.843,95.9444,95.8092,95.8937,17921.0
2017-10-10 09:55:00,113.5,113.55,113.4,113.47,20158.0,95.8937,95.9359,95.8092,95.8683,20158.0
2017-10-10 10:00:00,113.48,113.51,113.37,113.4,29841.0,95.8768,95.9021,95.7838,95.8092,29841.0
2017-10-10 10:05:00,113.42,113.42,113.27,113.32,23450.0,95.8261,95.8261,95.6993,95.7416,23450.0
2017-10-10 10:10:00,113.29,113.32,113.1,113.17,16944.0,95.7162,95.7416,95.5557,95.6149,16944.0
2017-10-10 10:15:00,113.16,113.16,112.91,112.92,25998.0,95.6064,95.6064,95.3952,95.4036,25998.0
2017-10-10 10:20:00,112.91,113.01,112.82,113.0,22385.0,95.3952,95.4797,95.3191,95.4712,22385.0
2017-10-10 10:25:00,113.01,113.03,112.8,113.0,20045.0,95.4797,95.4966,95.3023,95.4712,20045.0
2017-10-10 10:30:00,113.02,113.07,112.98,113.03,13561.0,95.4881,95.5304,95.4543,95.4966,13561.0
2017-10-10 10:35:00,113.05,113.13,113.01,113.03,20415.0,95.5135,95.5811,95.4797,95.4966,20415.0
2017-10-10 10:40:00,113.01,113.06,112.87,112.89,26979.0,95.4797,95.5219,95.3614,95.3783,26979.0
2017-10-10 10:45:00,112.92,112.96,112.84,112.96,11061.0,95.4036,95.4374,95.336,95.4374,11061.0
2017-10-10 10:50:00,112.97,113.01,112.91,112.93,18759.0,95.4459,95.4797,95.3952,95.4121,18759.0
2017-10-10 10:55:00,112.94,113.05,112.93,113.03,30200.0,95.4205,95.5135,95.4121,95.4966,30200.0
2017-10-10 11:00:00,113.03,113.1,113.0,113.06,33651.0,95.4966,95.5557,95.4712,95.5219,33651.0
2017-10-10 11:05:00,113.07,113.1,113.0,113.04,22448.0,95.5304,95.5557,95.4712,95.505,22448.0
2017-10-10 11:10:00,113.05,113.05,112.95,113.0,13326.0,95.5135,95.5135,95.429,95.4712,13326.0
2017-10-10 11:15:00,113.0,113.09,113.0,113.05,19882.0,95.4712,95.5473,95.4712,95.5135,19882.0
2017-10-10 11:20:00,113.08,113.08,112.96,112.97,9608.0,95.5388,95.5388,95.4374,95.4459,9608.0
2017-10-10 11:25:00,112.95,113.05,112.94,113.04,10342.0,95.429,95.5135,95.4205,95.505,10342.0
2017-10-10 11:30:00,113.06,113.08,112.98,113.03,16306.0,95.5219,95.5388,95.4543,95.4966,16306.0
2017-10-10 11:35:00,113.02,113.02,112.94,113.01,11211.0,95.4881,95.4881,95.4205,95.4797,11211.0
2017-10-10 11:40:00,113.0,113.13,113.0,113.09,14801.0,95.4712,95.5811,95.4712,95.5473,14801.0
2017-10-10 11:45:00,113.09,113.1,113.01,113.03,15533.0,95.5473,95.5557,95.4797,95.4966,15533.0
2017-10-10 11:50:00,113.02,113.04,112.99,113.03,9884.0,95.4881,95.505,95.4628,95.4966,9884.0
2017-10-10 11:55:00,113.03,113.03,112.95,113.0,9841.0,95.4966,95.4966,95.429,95.4712,9841.0
2017-10-10 12:00:00,113.04,113.13,113.0,113.13,10200.0,95.505,95.5811,95.4712,95.5811,10200.0
2017-10-10 12:05:00,113.13,113.19,113.09,113.12,15291.0,95.5811,95.6318,95.5473,95.5726,15291.0
2017-10-10 12:10:00,113.11,113.11,113.04,113.06,11935.0,95.5642,95.5642,95.505,95.5219,11935.0
2017-10-10 12:15:00,113.09,113.12,113.04,113.07,7880.0,95.5473,95.5726,95.505,95.5304,7880.0
2017-10-10 12:20:00,113.05,113.14,113.04,113.06,13111.0,95.5135,95.5895,95.505,95.5219,13111.0
2017-10-10 12:25:00,113.06,113.1,112.99,112.99,15674.0,95.5219,95.5557,95.4628,95.4628,15674.0
2017-10-10 12:30:00,113.0,113.09,112.99,113.06,18140.0,95.4712,95.5473,95.4628,95.5219,18140.0
2017-10-10 12:35:00,113.06,113.07,113.0,113.0,7103.0,95.5219,95.5304,95.4712,95.4712,7103.0
2017-10-10 12:40:00,112.99,113.02,112.98,112.98,13732.0,95.4628,95.4881,95.4543,95.4543,13732.0
2017-10-10 12:45:00,112.97,112.97,112.93,112.96,8149.0,95.4459,95.4459,95.4121,95.4374,8149.0
2017-10-10 12:50:00,112.96,113.13,112.95,113.09,13930.0,95.4374,95.5811,95.429,95.5473,13930.0
2017-10-10 12:55:00,113.09,113.18,113.05,113.18,9743.0,95.5473,95.6233,95.5135,95.6233,9743.0
2017-10-10 13:00:00,113.17,113.17,113.05,113.09,22077.0,95.6149,95.6149,95.5135,95.5473,22077.0
2017-10-10 13:05:00,113.09,113.1,113.05,113.09,11585.0,95.5473,95.5557,95.5135,95.5473,11585.0
2017-10-10 13:10:00,113.09,113.09,112.99,113.03,24555.0,95.5473,95.5473,95.4628,95.4966,24555.0
2017-10-10 13:15:00,113.02,113.11,113.0,113.0,21515.0,95.4881,95.5642,95.4712,95.4712,21515.0
2017-10-10 13:20:00,113.01,113.03,112.98,112.99,16277.0,95.4797,95.4966,95.4543,95.4628,16277.0
2017-10-10 13:25:00,113.0,113.01,112.96,112.99,13811.0,95.4712,95.4797,95.4374,95.4628,13811.0
2017-10-10 13:30:00,113.02,113.03,112.97,112.99,8579.0,95.4881,95.4966,95.4459,95.4628,8579.0
2017-10-10 13:35:00,112.99,113.08,112.98,113.05,18325.0,95.4628,95.5388,95.4543,95.5135,18325.0
2017-10-10 13:40:00,113.07,113.13,113.05,113.08,37563.0,95.5304,95.5811,95.5135,95.5388,37563.0
2017-10-10 13:45:00,113.08,113.11,113.02,113.04,11238.0,95.5388,95.5642,95.4881,95.505,11238.0
2017-10-10 13:50:00,113.03,113.07,113.01,113.03,12562.0,95.4966,95.5304,95.4797,95.4966,12562.0
2017-10-10 13:55:00,113.03,113.07,112.99,113.0,7765.0,95.4966,95.5304,95.4628,95.4712,7765.0
2017-10-10 14:00:00,113.01,113.05,112.99,113.01,11573.0,95.4797,95.5135,95.4628,95.4797,11573.0
2017-10-10 14:05:00,113.02,113.03,112.96,112.98,13761.0,95.4881,95.4966,95.4374,95.4543,13761.0
2017-10-10 14:10:00,112.97,113.0,112.92,112.99,11859.0,95.4459,95.4712,95.4036,95.4628,11859.0
2017-10-10 14:15:00,112.99,113.02,112.85,112.92,22934.0,95.4628,95.4881,95.3445,95.4036,22934.0
2017-10-10 14:20:00,112.91,112.91,112.83,112.86,28807.0,95.3952,95.3952,95.3276,95.3529,28807.0
2017-10-10 14:25:00,112.84,112.89,112.79,112.82,13529.0,95.336,95.3783,95.2938,95.3191,13529.0
2017-10-10 14:30:00,112.8,112.87,112.78,112.83,20687.0,95.3023,95.3614,95.2854,95.3276,20687.0
2017-10-10 14:35:00,112.82,112.84,112.78,112.83,10012.0,95.3191,95.336,95.2854,95.3276,10012.0
2017-10-10 14:40:00,112.83,112.84,112.78,112.84,13447.0,95.3276,95.336,95.2854,95.336,13447.0
2017-10-10 14:45:00,112.84,112.93,112.79,112.9,17141.0,95.336,95.4121,95.2938,95.3867,17141.0
2017-10-10 14:50:00,112.91,112.95,112.86,112.94,8959.0,95.3952,95.429,95.3529,95.4205,8959.0
2017-10-10 14:55:00,112.93,113.02,112.91,112.95,23924.0,95.4121,95.4881,95.3952,95.429,23924.0
2017-10-10 15:00:00,112.95,113.01,112.9,112.95,20848.0,95.429,95.4797,95.3867,95.429,20848.0
2017-10-10 15:05:00,112.94,113.0,112.92,112.95,16924.0,95.4205,95.4712,95.4036,95.429,16924.0
2017-10-10 15:10:00,112.95,112.96,112.87,112.87,24217.0,95.429,95.4374,95.3614,95.3614,24217.0
2017-10-10 15:15:00,112.86,112.88,112.8,112.83,30335.0,95.3529,95.3698,95.3023,95.3276,30335.0
2017-10-10 15:20:00,112.83,112.83,112.71,112.75,47801.0,95.3276,95.3276,95.2262,95.26,47801.0
2017-10-10 15:25:00,112.76,112.82,112.75,112.77,23062.0,95.2685,95.3191,95.26,95.2769,23062.0
2017-10-10 15:30:00,112.77,112.81,112.73,112.76,32411.0,95.2769,95.3107,95.2431,95.2685,32411.0
2017-10-10 15:35:00,112.76,112.76,112.67,112.73,40753.0,95.2685,95.2685,95.1924,95.2431,40753.0
2017-10-10 15:40:00,112.73,112.81,112.72,112.75,52140.0,95.2431,95.3107,95.2347,95.26,52140.0
2017-10-10 15:45:00,112.76,112.77,112.68,112.7,36030.0,95.2685,95.2769,95.2009,95.2178,36030.0
2017-10-10 15:50:00,112.7,112.74,112.64,112.65,78772.0,95.2178,95.2516,95.1671,95.1755,78772.0
2017-10-10 15:55:00,112.64,112.7,112.49,112.65,266126.0,95.1671,95.2178,95.0403,95.1755,266126.0
2017-10-11 09:30:00,112.69,113.05,112.56,112.95,46327.0,95.2093,95.5135,95.0995,95.429,46327.0
2017-10-11 09:35:00,112.94,113.05,112.8,113.02,15637.0,95.4205,95.5135,95.3023,95.4881,15637.0
2017-10-11 09:40:00,112.97,113.0,112.77,112.95,28574.0,95.4459,95.4712,95.2769,95.429,28574.0
2017-10-11 09:45:00,112.98,113.1,112.94,113.04,29124.0,95.4543,95.5557,95.4205,95.505,29124.0
2017-10-11 09:50:00,113.05,113.06,112.74,112.8,19128.0,95.5135,95.5219,95.2516,95.3023,19128.0
2017-10-11 09:55:00,112.82,112.92,112.79,112.84,14607.0,95.3191,95.4036,95.2938,95.336,14607.0
2017-10-11 10:00:00,112.8,112.93,112.7,112.92,15940.0,95.3023,95.4121,95.2178,95.4036,15940.0
2017-10-11 10:05:00,112.93,113.03,112.93,112.96,15521.0,95.4121,95.4966,95.4121,95.4374,15521.0
2017-10-11 10:10:00,112.98,113.07,112.94,113.05,21740.0,95.4543,95.5304,95.4205,95.5135,21740.0
2017-10-11 10:15:00,113.04,113.05,112.93,112.98,21862.0,95.505,95.5135,95.4121,95.4543,21862.0
2017-10-11 10:20:00,112.99,113.1,112.97,113.0,36723.0,95.4628,95.5557,95.4459,95.4712,36723.0
2017-10-11 10:25:00,113.02,113.03,112.96,112.98,14321.0,95.4881,95.4966,95.4374,95.4543,14321.0
2017-10-11 10:30:00,113.0,113.2,112.97,113.11,33427.0,95.4712,95.6402,95.4459,95.5642,33427.0
2017-10-11 10:35:00,113.12,113.13,113.0,113.05,23884.0,95.5726,95.5811,95.4712,95.5135,23884.0
2017-10-11 10:40:00,113.06,113.07,112.96,113.03,18575.0,95.5219,95.5304,95.4374,95.4966,18575.0
2017-10-11 10:45:00,113.03,113.04,112.91,113.03,14322.0,95.4966,95.505,95.3952,95.4966,14322.0
2017-10-11 10:50:00,113.03,113.22,113.02,113.16,37781.0,95.4966,95.6571,95.4881,95.6064,37781.0
2017-10-11 10:55:00,113.16,113.17,113.02,113.1,55177.0,95.6064,95.6149,95.4881,95.5557,55177.0
2017-10-11 11:00:00,113.13,113.14,112.96,112.96,23892.0,95.5811,95.5895,95.4374,95.4374,23892.0
2017-10-11 11:05:00,112.97,113.16,112.96,113.0,17188.0,95.4459,95.6064,95.4374,95.4712,17188.0
2017-10-11 11:10:00,113.02,113.04,112.92,113.02,27493.0,95.4881,95.505,95.4036,95.4881,27493.0
2017-10-11 11:15:00,113.02,113.08,112.99,113.01,25686.0,95.4881,95.5388,95.4628,95.4797,25686.0
2017-10-11 11:20:00,113.04,113.04,112.94,112.95,28235.0,95.505,95.505,95.4205,95.429,28235.0
2017-10-11 11:25:00,112.96,113.02,112.96,113.01,24448.0,95.4374,95.4881,95.4374,95.4797,24448.0
2017-10-11 11:30:00,113.02,113.04,112.95,113.0,17099.0,95.4881,95.505,95.429,95.4712,17099.0
2017-10-11 11:35:00,113.0,113.03,112.98,113.0,31677.0,95.4712,95.4966,95.4543,95.4712,31677.0
2017-10-11 11:40:00,112.99,113.04,112.89,112.9,31795.0,95.4628,95.505,95.3783,95.3867,31795.0
2017-10-11 11:45:00,112.9,113.07,112.9,112.98,23747.0,95.3867,95.5304,95.3867,95.4543,23747.0
2017-10-11 11:50:00,112.98,113.03,112.98,113.01,16651.0,95.4543,95.4966,95.4543,95.4797,16651.0
2017-10-11 11:55:00,113.01,113.09,112.96,112.98,27245.0,95.4797,95.5473,95.4374,95.4543,27245.0
2017-10-11 12:00:00,112.99,113.04,112.98,113.04,15553.0,95.4628,95.505,95.4543,95.505,15553.0
2017-10-11 12:05:00,113.03,113.04,112.96,113.02,14164.0,95.4966,95.505,95.4374,95.4881,14164.0
2017-10-11 12:10:00,113.03,113.05,112.98,113.0,33085.0,95.4966,95.5135,95.4543,95.4712,33085.0
2017-10-11 12:15:00,112.98,113.06,112.98,113.03,64603.0,95.4543,95.5219,95.4543,95.4966,64603.0
2017-10-11 12:20:00,113.03,113.09,113.01,113.05,18890.0,95.4966,95.5473,95.4797,95.5135,18890.0
2017-10-11 12:25:00,113.05,113.08,112.99,113.0,44413.0,95.5135,95.5388,95.4628,95.4712,44413.0
2017-10-11 12:30:00,113.0,113.08,112.99,113.02,36497.0,95.4712,95.5388,95.4628,95.4881,36497.0
2017-10-11 12:35:00,113.02,113.12,112.99,113.09,27329.0,95.4881,95.5726,95.4628,95.5473,27329.0
2017-10-11 12:40:00,113.09,113.11,113.0,113.07,27688.0,95.5473,95.5642,95.4712,95.5304,27688.0
2017-10-11 12:45:00,113.07,113.14,113.03,113.14,14517.0,95.5304,95.5895,95.4966,95.5895,14517.0
2017-10-11 12:50:00,113.14,113.14,113.05,113.1,19424.0,95.5895,95.5895,95.5135,95.5557,19424.0
2017-10-11 12:55:00,113.13,113.15,113.08,113.12,13138.0,95.5811,95.598,95.5388,95.5726,13138.0
2017-10-11 13:00:00,113.12,113.14,113.04,113.09,16333.0,95.5726,95.5895,95.505,95.5473,16333.0
2017-10-11 13:05:00,113.09,113.11,113.0,113.03,15846.0,95.5473,95.5642,95.4712,95.4966,15846.0
2017-10-11 13:10:00,113.04,113.06,112.9,112.93,25123.0,95.505,95.5219,95.3867,95.4121,25123.0
2017-10-11 13:15:00,112.9,113.02,112.85,113.01,14650.0,95.3867,95.4881,95.3445,95.4797,14650.0
2017-10-11 13:20:00,113.01,113.04,112.95,113.01,7762.0,95.4797,95.505,95.429,95.4797,7762.0
2017-10-11 13:25:00,113.0,113.04,112.93,112.98,19766.0,95.4712,95.505,95.4121,95.4543,19766.0
2017-10-11 13:30:00,112.97,112.99,112.88,112.91,15831.0,95.4459,95.4628,95.3698,95.3952,15831.0
2017-10-11 13:35:00,112.9,113.07,112.9,113.06,18635.0,95.3867,95.5304,95.3867,95.5219,18635.0
2017-10-11 13:40:00,113.06,113.13,113.03,113.07,18795.0,95.5219,95.5811,95.4966,95.5304,18795.0
2017-10-11 13:45:00,113.05,113.08,112.99,113.04,15274.0,95.5135,95.5388,95.4628,95.505,15274.0
2017-10-11 13:50:00,113.03,113.04,112.98,113.0,10794.0,95.4966,95.505,95.4543,95.4712,10794.0
2017-10-11 13:55:00,113.02,113.09,112.99,113.02,14731.0,95.4881,95.5473,95.4628,95.4881,14731.0
2017-10-11 14:00:00,113.02,113.13,112.99,113.09,30080.0,95.4881,95.5811,95.4628,95.5473,30080.0
2017-10-11 14:05:00,113.09,113.1,112.98,113.02,27241.0,95.5473,95.5557,95.4543,95.4881,27241.0
2017-10-11 14:10:00,113.02,113.12,112.99,113.01,25623.0,95.4881,95.5726,95.4628,95.4797,25623.0
2017-10-11 14:15:00,113.01,113.08,112.97,113.06,37894.0,95.4797,95.5388,95.4459,95.5219,37894.0
2017-10-11 14:20:00,113.06,113.07,112.85,112.85,25034.0,95.5219,95.5304,95.3445,95.3445,25034.0
2017-10-11 14:25:00,112.85,112.99,112.84,112.98,15626.0,95.3445,95.4628,95.336,95.4543,15626.0
2017-10-11 14:30:00,112.97,113.02,112.95,113.01,22623.0,95.4459,95.4881,95.429,95.4797,22623.0
2017-10-11 14:35:00,113.02,113.07,112.97,113.0,26486.0,95.4881,95.5304,95.4459,95.4712,26486.0
2017-10-11 14:40:00,113.0,113.0,112.83,112.83,36745.0,95.4712,95.4712,95.3276,95.3276,36745.0
2017-10-11 14:45:00,112.83,112.92,112.82,112.9,13629.0,95.3276,95.4036,95.3191,95.3867,13629.0
2017-10-11 14:50:00,112.9,112.95,112.85,112.87,20610.0,95.3867,95.429,95.3445,95.3614,20610.0
2017-10-11 14:55:00,112.89,112.94,112.84,112.87,20793.0,95.3783,95.4205,95.336,95.3614,20793.0
2017-10-11 15:00:00,112.87,112.92,112.86,112.92,13724.0,95.3614,95.4036,95.3529,95.4036,13724.0
2017-10-11 15:05:00,112.92,113.01,112.91,112.97,25262.0,95.4036,95.4797,95.3952,95.4459,25262.0
2017-10-11 15:10:00,112.97,113.01,112.91,112.98,31681.0,95.4459,95.4797,95.3952,95.4543,31681.0
2017-10-11 15:15:00,112.99,113.01,112.95,112.99,19058.0,95.4628,95.4797,95.429,95.4628,19058.0
2017-10-11 15:20:00,113.0,113.01,112.91,112.93,59675.0,95.4712,95.4797,95.3952,95.4121,59675.0
2017-10-11 15:25:00,112.95,113.01,112.94,113.0,30508.0,95.429,95.4797,95.4205,95.4712,30508.0
2017-10-11 15:30:00,112.99,113.01,112.96,112.98,45197.0,95.4628,95.4797,95.4374,95.4543,45197.0
2017-10-11 15:35:00,112.99,113.01,112.96,112.97,47462.0,95.4628,95.4797,95.4374,95.4459,47462.0
2017-10-11 15:40:00,112.98,113.0,112.94,112.99,35811.0,95.4543,95.4712,95.4205,95.4628,35811.0
2017-10-11 15:45:00,112.99,113.0,112.92,112.93,52793.0,95.4628,95.4712,95.4036,95.4121,52793.0
2017-10-11 15:50:00,112.94,112.97,112.93,112.94,59675.0,95.4205,95.4459,95.4121,95.4205,59675.0
2017-10-11 15:55:00,112.94,113.06,112.92,113.04,123480.0,95.4205,95.5219,95.4036,95.505,123480.0
2017-10-12 09:30:00,113.16,113.58,112.95,113.52,46929.0,95.6064,95.9613,95.429,95.9106,46929.0
2017-10-12 09:35:00,113.42,113.53,113.21,113.34,45531.0,95.8261,95.919,95.6487,95.7585,45531.0
2017-10-12 09:40:00,113.33,113.48,113.33,113.38,11026.0,95.75,95.8768,95.75,95.7923,11026.0
2017-10-12 09:45:00,113.35,113.49,113.32,113.39,17557.0,95.7669,95.8852,95.7416,95.8007,17557.0
2017-10-12 09:50:00,113.39,113.4,113.23,113.31,24761.0,95.8007,95.8092,95.6655,95.7331,24761.0
2017-10-12 09:55:00,113.32,113.4,113.27,113.34,14867.0,95.7416,95.8092,95.6993,95.7585,14867.0
2017-10-12 10:00:00,113.33,113.4,113.22,113.32,22922.0,95.75,95.8092,95.6571,95.7416,22922.0
2017-10-12 10:05:00,113.33,113.34,113.2,113.26,17909.0,95.75,95.7585,95.6402,95.6909,17909.0
2017-10-12 10:10:00,113.23,113.5,113.23,113.48,29497.0,95.6655,95.8937,95.6655,95.8768,29497.0
2017-10-12 10:15:00,113.5,113.54,113.36,113.36,37650.0,95.8937,95.9275,95.7754,95.7754,37650.0
2017-10-12 10:20:00,113.37,113.4,113.19,113.37,29409.0,95.7838,95.8092,95.6318,95.7838,29409.0
2017-10-12 10:25:00,113.37,113.4,113.26,113.33,27615.0,95.7838,95.8092,95.6909,95.75,27615.0
2017-10-12 10:30:00,113.36,113.36,113.26,113.33,12372.0,95.7754,95.7754,95.6909,95.75,12372.0
2017-10-12 10:35:00,113.34,113.36,113.21,113.25,28439.0,95.7585,95.7754,95.6487,95.6824,28439.0
2017-10-12 10:40:00,113.27,113.32,113.23,113.28,19738.0,95.6993,95.7416,95.6655,95.7078,19738.0
2017-10-12 10:45:00,113.27,113.35,113.25,113.26,12455.0,95.6993,95.7669,95.6824,95.6909,12455.0
2017-10-12 10:50:00,113.25,113.36,113.25,113.32,13576.0,95.6824,95.7754,95.6824,95.7416,13576.0
2017-10-12 10:55:00,113.32,113.37,113.28,113.34,45763.0,95.7416,95.7838,95.7078,95.7585,45763.0
2017-10-12 11:00:00,113.34,113.49,113.3,113.43,26037.0,95.7585,95.8852,95.7247,95.8345,26037.0
2017-10-12 11:05:00,113.44,113.49,113.38,113.43,30441.0,95.843,95.8852,95.7923,95.8345,30441.0
2017-10-12 11:10:00,113.45,113.51,113.43,113.48,27074.0,95.8514,95.9021,95.8345,95.8768,27074.0
2017-10-12 11:15:00,113.48,113.59,113.47,113.58,37812.0,95.8768,95.9697,95.8683,95.9613,37812.0
2017-10-12 11:20:00,113.56,113.59,113.52,113.58,12450.0,95.9444,95.9697,95.9106,95.9613,12450.0
2017-10-12 11:25:00,113.57,113.59,113.45,113.57,52295.0,95.9528,95.9697,95.8514,95.9528,52295.0
2017-10-12 11:30:00,113.6,113.69,113.54,113.6,26421.0,95.9782,96.0542,95.9275,95.9782,26421.0
2017-10-12 11:35:00,113.62,113.65,113.54,113.61,28959.0,95.9951,96.0204,95.9275,95.9866,28959.0
2017-10-12 11:40:00,113.61,113.66,113.56,113.6,16075.0,95.9866,96.0288,95.9444,95.9782,16075.0
2017-10-12 11:45:00,113.6,113.6,113.48,113.53,11078.0,95.9782,95.9782,95.8768,95.919,11078.0
2017-10-12 11:50:00,113.53,113.6,113.52,113.53,7973.0,95.919,95.9782,95.9106,95.919,7973.0
2017-10-12 11:55:00,113.52,113.55,113.49,113.53,9668.0,95.9106,95.9359,95.8852,95.919,9668.0
2017-10-12 12:00:00,113.54,113.72,113.52,113.71,18479.0,95.9275,96.0795,95.9106,96.0711,18479.0
2017-10-12 12:05:00,113.72,113.74,113.69,113.72,14300.0,96.0795,96.0964,96.0542,96.0795,14300.0
2017-10-12 12:10:00,113.72,113.84,113.7,113.76,19026.0,96.0795,96.1809,96.0626,96.1133,19026.0
2017-10-12 12:15:00,113.76,113.8,113.69,113.7,19650.0,96.1133,96.1471,96.0542,96.0626,19650.0
2017-10-12 12:20:00,113.71,113.76,113.68,113.69,16746.0,96.0711,96.1133,96.0457,96.0542,16746.0
2017-10-12 12:25:00,113.69,113.73,113.66,113.71,9943.0,96.0542,96.088,96.0288,96.0711,9943.0
2017-10-12 12:30:00,113.73,113.75,113.66,113.67,10137.0,96.088,96.1049,96.0288,96.0373,10137.0
2017-10-12 12:35:00,113.67,113.67,113.63,113.63,12653.0,96.0373,96.0373,96.0035,96.0035,12653.0
2017-10-12 12:40:00,113.64,113.69,113.63,113.68,10251.0,96.0119,96.0542,96.0035,96.0457,10251.0
2017-10-12 12:45:00,113.69,113.72,113.63,113.65,13571.0,96.0542,96.0795,96.0035,96.0204,13571.0
2017-10-12 12:50:00,113.66,113.7,113.64,113.64,19877.0,96.0288,96.0626,96.0119,96.0119,19877.0
2017-10-12 12:55:00,113.64,113.71,113.62,113.63,15791.0,96.0119,96.0711,95.9951,96.0035,15791.0
2017-10-12 13:00:00,113.66,113.77,113.65,113.77,7541.0,96.0288,96.1218,96.0204,96.1218,7541.0
2017-10-12 13:05:00,113.76,113.84,113.74,113.84,7900.0,96.1133,96.1809,96.0964,96.1809,7900.0
2017-10-12 13:10:00,113.85,113.85,113.77,113.84,10941.0,96.1894,96.1894,96.1218,96.1809,10941.0
2017-10-12 13:15:00,113.84,113.86,113.78,113.81,8713.0,96.1809,96.1978,96.1302,96.1556,8713.0
2017-10-12 13:20:00,113.79,113.87,113.79,113.8,12495.0,96.1387,96.2063,96.1387,96.1471,12495.0
2017-10-12 13:25:00,113.82,113.82,113.74,113.76,12749.0,96.164,96.164,96.0964,96.1133,12749.0
2017-10-12 13:30:00,113.76,113.76,113.63,113.65,16415.0,96.1133,96.1133,96.0035,96.0204,16415.0
2017-10-12 13:35:00,113.65,113.69,113.61,113.69,6020.0,96.0204,96.0542,95.9866,96.0542,6020.0
2017-10-12 13:40:00,113.68,113.72,113.67,113.68,8104.0,96.0457,96.0795,96.0373,96.0457,8104.0
2017-10-12 13:45:00,113.69,113.7,113.61,113.62,10495.0,96.0542,96.0626,95.9866,95.9951,10495.0
2017-10-12 13:50:00,113.62,113.63,113.59,113.61,4330.0,95.9951,96.0035,95.9697,95.9866,4330.0
2017-10-12 13:55:00,113.61,113.68,113.6,113.63,10071.0,95.9866,96.0457,95.9782,96.0035,10071.0
2017-10-12 14:00:00,113.63,113.68,113.63,113.65,7499.0,96.0035,96.0457,96.0035,96.0204,7499.0
2017-10-12 14:05:00,113.66,113.68,113.62,113.62,11721.0,96.0288,96.0457,95.9951,95.9951,11721.0
2017-10-12 14:10:00,113.61,113.63,113.59,113.61,22090.0,95.9866,96.0035,95.9697,95.9866,22090.0
2017-10-12 14:15:00,113.61,113.65,113.59,113.62,11528.0,95.9866,96.0204,95.9697,95.9951,11528.0
2017-10-12 14:20:00,113.62,113.63,113.58,113.62,19727.0,95.9951,96.0035,95.9613,95.9951,19727.0
2017-10-12 14:25:00,113.62,113.62,113.59,113.59,6977.0,95.9951,95.9951,95.9697,95.9697,6977.0
2017-10-12 14:30:00,113.59,113.61,113.57,113.6,11550.0,95.9697,95.9866,95.9528,95.9782,11550.0
2017-10-12 14:35:00,113.6,113.62,113.58,113.61,21060.0,95.9782,95.9951,95.9613,95.9866,21060.0
2017-10-12 14:40:00,113.6,113.66,113.57,113.66,18311.0,95.9782,96.0288,95.9528,96.0288,18311.0
2017-10-12 14:45:00,113.66,113.66,113.58,113.58,26636.0,96.0288,96.0288,95.9613,95.9613,26636.0
2017-10-12 14:50:00,113.59,113.63,113.56,113.6,28867.0,95.9697,96.0035,95.9444,95.9782,28867.0
2017-10-12 14:55:00,113.63,113.64,113.61,113.62,22876.0,96.0035,96.0119,95.9866,95.9951,22876.0
2017-10-12 15:00:00,113.63,113.72,113.63,113.66,30152.0,96.0035,96.0795,96.0035,96.0288,30152.0
2017-10-12 15:05:00,113.66,113.74,113.65,113.7,17370.0,96.0288,96.0964,96.0204,96.0626,17370.0
2017-10-12 15:10:00,113.7,113.83,113.7,113.83,35236.0,96.0626,96.1725,96.0626,96.1725,35236.0
2017-10-12 15:15:00,113.84,113.87,113.77,113.86,31791.0,96.1809,96.2063,96.1218,96.1978,31791.0
2017-10-12 15:20:00,113.87,113.97,113.86,113.97,29407.0,96.2063,96.2908,96.1978,96.2908,29407.0
2017-10-12 15:25:00,113.97,113.98,113.9,113.9,35968.0,96.2908,96.2992,96.2316,96.2316,35968.0
2017-10-12 15:30:00,113.91,113.91,113.75,113.77,44694.0,96.2401,96.2401,96.1049,96.1218,44694.0
2017-10-12 15:35:00,113.77,113.77,113.68,113.7,41136.0,96.1218,96.1218,96.0457,96.0626,41136.0
2017-10-12 15:40:00,113.7,113.73,113.67,113.69,38036.0,96.0626,96.088,96.0373,96.0542,38036.0
2017-10-12 15:45:00,113.69,113.71,113.59,113.62,62502.0,96.0542,96.0711,95.9697,95.9951,62502.0
2017-10-12 15:50:00,113.62,113.7,113.6,113.67,59418.0,95.9951,96.0626,95.9782,96.0373,59418.0
2017-10-12 15:55:00,113.66,113.68,113.54,113.64,127973.0,96.0288,96.0457,95.9275,96.0119,127973.0
2017-10-13 09:30:00,114.35,114.74,114.08,114.26,104163.0,96.6118,96.9413,96.3837,96.5358,104163.0
2017-10-13 09:35:00,114.42,114.74,114.39,114.59,22892.0,96.671,96.9413,96.6456,96.8146,22892.0
2017-10-13 09:40:00,114.55,114.55,114.31,114.35,19346.0,96.7808,96.7808,96.578,96.6118,19346.0
2017-10-13 09:45:00,114.36,114.51,114.21,114.38,18599.0,96.6203,96.747,96.4935,96.6372,18599.0
2017-10-13 09:50:00,114.36,114.37,114.15,114.26,18238.0,96.6203,96.6287,96.4428,96.5358,18238.0
2017-10-13 09:55:00,114.26,114.31,114.19,114.19,9458.0,96.5358,96.578,96.4766,96.4766,9458.0
2017-10-13 10:00:00,114.22,114.29,113.85,113.96,22426.0,96.502,96.5611,96.1894,96.2823,22426.0
2017-10-13 10:05:00,113.91,114.15,113.91,114.06,14201.0,96.2401,96.4428,96.2401,96.3668,14201.0
2017-10-13 10:10:00,114.1,114.12,113.9,113.91,11152.0,96.4006,96.4175,96.2316,96.2401,11152.0
2017-10-13 10:15:00,113.88,113.9,113.8,113.8,14029.0,96.2147,96.2316,96.1471,96.1471,14029.0
2017-10-13 10:20:00,113.78,113.97,113.72,113.95,16297.0,96.1302,96.2908,96.0795,96.2739,16297.0
2017-10-13 10:25:00,113.95,113.95,113.61,113.63,13732.0,96.2739,96.2739,95.9866,96.0035,13732.0
2017-10-13 10:30:00,113.65,113.76,113.62,113.63,6712.0,96.0204,96.1133,95.9951,96.0035,6712.0
2017-10-13 10:35:00,113.63,113.72,113.61,113.68,9990.0,96.0035,96.0795,95.9866,96.0457,9990.0
2017-10-13 10:40:00,113.66,113.73,113.66,113.7,9774.0,96.0288,96.088,96.0288,96.0626,9774.0
2017-10-13 10:45:00,113.71,113.77,113.66,113.66,12440.0,96.0711,96.1218,96.0288,96.0288,12440.0
2017-10-13 10:50:00,113.66,113.67,113.51,113.57,12989.0,96.0288,96.0373,95.9021,95.9528,12989.0
2017-10-13 10:55:00,113.57,113.59,113.52,113.55,10910.0,95.9528,95.9697,95.9106,95.9359,10910.0
2017-10-13 11:00:00,113.53,113.8,113.52,113.71,10818.0,95.919,96.1471,95.9106,96.0711,10818.0
2017-10-13 11:05:00,113.73,113.77,113.67,113.67,10020.0,96.088,96.1218,96.0373,96.0373,10020.0
2017-10-13 11:10:00,113.64,113.66,113.53,113.53,9905.0,96.0119,96.0288,95.919,95.919,9905.0
2017-10-13 11:15:00,113.53,113.63,113.48,113.6,8419.0,95.919,96.0035,95.8768,95.9782,8419.0
2017-10-13 11:20:00,113.59,113.66,113.52,113.55,14004.0,95.9697,96.0288,95.9106,95.9359,14004.0
2017-10-13 11:25:00,113.58,113.58,113.25,113.3,14588.0,95.9613,95.9613,95.6824,95.7247,14588.0
2017-10-13 11:30:00,113.3,113.3,112.88,112.88,19340.0,95.7247,95.7247,95.3698,95.3698,19340.0
2017-10-13 11:35:00,112.88,113.01,112.8,112.94,22229.0,95.3698,95.4797,95.3023,95.4205,22229.0
2017-10-13 11:40:00,112.96,113.15,112.96,113.15,9197.0,95.4374,95.598,95.4374,95.598,9197.0
2017-10-13 11:45:00,113.16,113.28,113.06,113.06,13125.0,95.6064,95.7078,95.5219,95.5219,13125.0
2017-10-13 11:50:00,113.07,113.23,113.05,113.21,11687.0,95.5304,95.6655,95.5135,95.6487,11687.0
2017-10-13 11:55:00,113.23,113.26,113.07,113.07,8380.0,95.6655,95.6909,95.5304,95.5304,8380.0
2017-10-13 12:00:00,113.06,113.12,113.0,113.02,16800.0,95.5219,95.5726,95.4712,95.4881,16800.0
2017-10-13 12:05:00,113.0,113.06,112.95,113.04,8994.0,95.4712,95.5219,95.429,95.505,8994.0
2017-10-13 12:10:00,113.05,113.08,112.96,112.98,13819.0,95.5135,95.5388,95.4374,95.4543,13819.0
2017-10-13 12:15:00,113.0,113.04,112.94,112.94,21123.0,95.4712,95.505,95.4205,95.4205,21123.0
2017-10-13 12:20:00,112.92,113.02,112.91,113.0,5948.0,95.4036,95.4881,95.3952,95.4712,5948.0
2017-10-13 12:25:00,112.99,113.05,112.99,113.04,7830.0,95.4628,95.5135,95.4628,95.505,7830.0
2017-10-13 12:30:00,113.02,113.08,112.99,113.0,8104.0,95.4881,95.5388,95.4628,95.4712,8104.0
2017-10-13 12:35:00,113.03,113.07,113.0,113.01,8275.0,95.4966,95.5304,95.4712,95.4797,8275.0
2017-10-13 12:40:00,113.02,113.02,112.94,112.96,8674.0,95.4881,95.4881,95.4205,95.4374,8674.0
2017-10-13 12:45:00,112.99,113.0,112.94,112.96,9727.0,95.4628,95.4712,95.4205,95.4374,9727.0
2017-10-13 12:50:00,112.98,113.05,112.96,113.05,10316.0,95.4543,95.5135,95.4374,95.5135,10316.0
2017-10-13 12:55:00,113.06,113.07,113.0,113.03,8954.0,95.5219,95.5304,95.4712,95.4966,8954.0
2017-10-13 13:00:00,113.03,113.08,113.0,113.05,9526.0,95.4966,95.5388,95.4712,95.5135,9526.0
2017-10-13 13:05:00,113.06,113.08,113.02,113.02,6892.0,95.5219,95.5388,95.4881,95.4881,6892.0
2017-10-13 13:10:00,113.01,113.08,112.97,112.97,21412.0,95.4797,95.5388,95.4459,95.4459,21412.0
2017-10-13 13:15:00,112.97,113.0,112.93,112.97,9861.0,95.4459,95.4712,95.4121,95.4459,9861.0
2017-10-13 13:20:00,112.98,112.99,112.92,112.98,9898.0,95.4543,95.4628,95.4036,95.4543,9898.0
2017-10-13 13:25:00,112.99,113.05,112.96,112.98,22330.0,95.4628,95.5135,95.4374,95.4543,22330.0
2017-10-13 13:30:00,112.96,113.0,112.91,112.93,7163.0,95.4374,95.4712,95.3952,95.4121,7163.0
2017-10-13 13:35:00,112.9,113.0,112.9,112.97,10051.0,95.3867,95.4712,95.3867,95.4459,10051.0
2017-10-13 13:40:00,112.97,112.97,112.89,112.91,9606.0,95.4459,95.4459,95.3783,95.3952,9606.0
2017-10-13 13:45:00,112.91,112.96,112.91,112.94,5814.0,95.3952,95.4374,95.3952,95.4205,5814.0
2017-10-13 13:50:00,112.94,112.97,112.91,112.95,7400.0,95.4205,95.4459,95.3952,95.429,7400.0
2017-10-13 13:55:00,112.95,112.98,112.93,112.98,9060.0,95.429,95.4543,95.4121,95.4543,9060.0
2017-10-13 14:00:00,112.97,112.98,112.89,112.9,11665.0,95.4459,95.4543,95.3783,95.3867,11665.0
2017-10-13 14:05:00,112.9,112.9,112.83,112.85,7581.0,95.3867,95.3867,95.3276,95.3445,7581.0
2017-10-13 14:10:00,112.85,112.87,112.82,112.86,15181.0,95.3445,95.3614,95.3191,95.3529,15181.0
2017-10-13 14:15:00,112.87,112.91,112.87,112.89,6094.0,95.3614,95.3952,95.3614,95.3783,6094.0
2017-10-13 14:20:00,112.9,112.9,112.84,112.84,9567.0,95.3867,95.3867,95.336,95.336,9567.0
2017-10-13 14:25:00,112.83,112.85,112.76,112.78,18931.0,95.3276,95.3445,95.2685,95.2854,18931.0
2017-10-13 14:30:00,112.77,112.88,112.75,112.87,15913.0,95.2769,95.3698,95.26,95.3614,15913.0
2017-10-13 14:35:00,112.87,112.87,112.76,112.77,15383.0,95.3614,95.3614,95.2685,95.2769,15383.0
2017-10-13 14:40:00,112.75,112.76,112.66,112.67,16122.0,95.26,95.2685,95.184,95.1924,16122.0
2017-10-13 14:45:00,112.68,112.68,112.57,112.59,22034.0,95.2009,95.2009,95.1079,95.1248,22034.0
2017-10-13 14:50:00,112.6,112.6,112.55,112.58,17125.0,95.1333,95.1333,95.091,95.1164,17125.0
2017-10-13 14:55:00,112.58,112.59,112.49,112.49,15533.0,95.1164,95.1248,95.0403,95.0403,15533.0
2017-10-13 15:00:00,112.49,112.52,112.36,112.4,27945.0,95.0403,95.0657,94.9305,94.9643,27945.0
2017-10-13 15:05:00,112.41,112.47,112.38,112.45,30991.0,94.9727,95.0234,94.9474,95.0065,30991.0
2017-10-13 15:10:00,112.45,112.45,112.37,112.41,28113.0,95.0065,95.0065,94.939,94.9727,28113.0
2017-10-13 15:15:00,112.43,112.49,112.38,112.49,20752.0,94.9896,95.0403,94.9474,95.0403,20752.0
2017-10-13 15:20:00,112.49,112.61,112.48,112.54,18795.0,95.0403,95.1417,95.0319,95.0826,18795.0
2017-10-13 15:25:00,112.54,112.56,112.51,112.51,20219.0,95.0826,95.0995,95.0572,95.0572,20219.0
2017-10-13 15:30:00,112.49,112.55,112.48,112.5,30836.0,95.0403,95.091,95.0319,95.0488,30836.0
2017-10-13 15:35:00,112.52,112.55,112.45,112.51,27636.0,95.0657,95.091,95.0065,95.0572,27636.0
2017-10-13 15:40:00,112.51,112.53,112.4,112.41,50884.0,95.0572,95.0741,94.9643,94.9727,50884.0
2017-10-13 15:45:00,112.41,112.42,112.27,112.31,52288.0,94.9727,94.9812,94.8545,94.8883,52288.0
2017-10-13 15:50:00,112.32,112.34,112.28,112.3,47326.0,94.8967,94.9136,94.8629,94.8798,47326.0
2017-10-13 15:55:00,112.3,112.31,112.17,112.31,145342.0,94.8798,94.8883,94.77,94.8883,145342.0
2017-10-16 09:30:00,112.52,112.69,112.11,112.18,41361.0,95.0657,95.2093,94.7193,94.7784,41361.0
2017-10-16 09:35:00,112.2,112.23,111.82,112.03,20648.0,94.7953,94.8207,94.4743,94.6517,20648.0
2017-10-16 09:40:00,112.1,112.16,112.0,112.08,15459.0,94.7108,94.7615,94.6263,94.6939,15459.0
2017-10-16 09:45:00,112.09,112.18,112.02,112.14,19986.0,94.7024,94.7784,94.6432,94.7446,19986.0
2017-10-16 09:50:00,112.11,112.17,111.99,112.07,17593.0,94.7193,94.77,94.6179,94.6855,17593.0
2017-10-16 09:55:00,112.06,112.19,112.04,112.13,10826.0,94.677,94.7869,94.6601,94.7362,10826.0
2017-10-16 10:00:00,112.12,112.15,111.96,111.99,26072.0,94.7277,94.7531,94.5926,94.6179,26072.0
2017-10-16 10:05:00,111.99,112.13,111.99,112.1,9330.0,94.6179,94.7362,94.6179,94.7108,9330.0
2017-10-16 10:10:00,112.16,112.16,112.03,112.15,17043.0,94.7615,94.7615,94.6517,94.7531,17043.0
2017-10-16 10:15:00,112.14,112.15,111.98,112.01,15534.0,94.7446,94.7531,94.6095,94.6348,15534.0
2017-10-16 10:20:00,112.03,112.07,111.96,112.03,18998.0,94.6517,94.6855,94.5926,94.6517,18998.0
2017-10-16 10:25:00,112.05,112.09,112.04,112.08,16488.0,94.6686,94.7024,94.6601,94.6939,16488.0
2017-10-16 10:30:00,112.08,112.2,112.07,112.2,23032.0,94.6939,94.7953,94.6855,94.7953,23032.0
2017-10-16 10:35:00,112.2,112.21,112.05,112.19,23381.0,94.7953,94.8038,94.6686,94.7869,23381.0
2017-10-16 10:40:00,112.15,112.16,112.03,112.08,16442.0,94.7531,94.7615,94.6517,94.6939,16442.0
2017-10-16 10:45:00,112.09,112.12,112.02,112.04,14661.0,94.7024,94.7277,94.6432,94.6601,14661.0
2017-10-16 10:50:00,112.04,112.06,111.92,111.92,15445.0,94.6601,94.677,94.5588,94.5588,15445.0
2017-10-16 10:55:00,111.92,111.93,111.76,111.76,11230.0,94.5588,94.5672,94.4236,94.4236,11230.0
2017-10-16 11:00:00,111.79,111.94,111.79,111.93,13898.0,94.4489,94.5757,94.4489,94.5672,13898.0
2017-10-16 11:05:00,111.93,111.98,111.91,111.98,14325.0,94.5672,94.6095,94.5503,94.6095,14325.0
2017-10-16 11:10:00,112.0,112.09,111.99,112.03,13017.0,94.6263,94.7024,94.6179,94.6517,13017.0
2017-10-16 11:15:00,112.02,112.07,111.93,112.07,23906.0,94.6432,94.6855,94.5672,94.6855,23906.0
2017-10-16 11:20:00,112.08,112.1,112.01,112.01,12188.0,94.6939,94.7108,94.6348,94.6348,12188.0
2017-10-16 11:25:00,112.0,112.14,111.96,112.13,11987.0,94.6263,94.7446,94.5926,94.7362,11987.0
2017-10-16 11:30:00,112.18,112.27,112.15,112.2,14712.0,94.7784,94.8545,94.7531,94.7953,14712.0
2017-10-16 11:35:00,112.19,112.2,112.07,112.17,9811.0,94.7869,94.7953,94.6855,94.77,9811.0
2017-10-16 11:40:00,112.19,112.19,112.13,112.16,8636.0,94.7869,94.7869,94.7362,94.7615,8636.0
2017-10-16 11:45:00,112.16,112.2,112.08,112.17,10420.0,94.7615,94.7953,94.6939,94.77,10420.0
2017-10-16 11:50:00,112.17,112.18,112.08,112.08,15921.0,94.77,94.7784,94.6939,94.6939,15921.0
2017-10-16 11:55:00,112.08,112.17,112.06,112.09,15723.0,94.6939,94.77,94.677,94.7024,15723.0
2017-10-16 12:00:00,112.1,112.11,111.99,112.09,10356.0,94.7108,94.7193,94.6179,94.7024,10356.0
2017-10-16 12:05:00,112.11,112.12,112.07,112.08,8752.0,94.7193,94.7277,94.6855,94.6939,8752.0
2017-10-16 12:10:00,112.07,112.1,112.02,112.06,7292.0,94.6855,94.7108,94.6432,94.677,7292.0
2017-10-16 12:15:00,112.05,112.11,112.01,112.05,15540.0,94.6686,94.7193,94.6348,94.6686,15540.0
2017-10-16 12:20:00,112.04,112.14,112.04,112.11,10112.0,94.6601,94.7446,94.6601,94.7193,10112.0
2017-10-16 12:25:00,112.1,112.11,112.07,112.08,6352.0,94.7108,94.7193,94.6855,94.6939,6352.0
2017-10-16 12:30:00,112.08,112.12,112.06,112.08,29232.0,94.6939,94.7277,94.677,94.6939,29232.0
2017-10-16 12:35:00,112.08,112.12,112.07,112.12,11430.0,94.6939,94.7277,94.6855,94.7277,11430.0
2017-10-16 12:40:00,112.12,112.13,112.06,112.09,22597.0,94.7277,94.7362,94.677,94.7024,22597.0
2017-10-16 12:45:00,112.1,112.11,112.07,112.08,13981.0,94.7108,94.7193,94.6855,94.6939,13981.0
2017-10-16 12:50:00,112.09,112.12,112.08,112.12,16841.0,94.7024,94.7277,94.6939,94.7277,16841.0
2017-10-16 12:55:00,112.12,112.13,112.07,112.08,13135.0,94.7277,94.7362,94.6855,94.6939,13135.0
2017-10-16 13:00:00,112.07,112.11,112.05,112.1,13373.0,94.6855,94.7193,94.6686,94.7108,13373.0
2017-10-16 13:05:00,112.1,112.13,112.09,112.12,19914.0,94.7108,94.7362,94.7024,94.7277,19914.0
2017-10-16 13:10:00,112.11,112.13,112.08,112.13,17349.0,94.7193,94.7362,94.6939,94.7362,17349.0
2017-10-16 13:15:00,112.14,112.18,112.11,112.16,29181.0,94.7446,94.7784,94.7193,94.7615,29181.0
2017-10-16 13:20:00,112.16,112.2,112.12,112.15,12555.0,94.7615,94.7953,94.7277,94.7531,12555.0
2017-10-16 13:25:00,112.14,112.16,112.12,112.16,17336.0,94.7446,94.7615,94.7277,94.7615,17336.0
2017-10-16 13:30:00,112.15,112.21,112.12,112.2,12713.0,94.7531,94.8038,94.7277,94.7953,12713.0
2017-10-16 13:35:00,112.19,112.25,112.18,112.24,9541.0,94.7869,94.8376,94.7784,94.8291,9541.0
2017-10-16 13:40:00,112.25,112.28,112.24,112.27,12979.0,94.8376,94.8629,94.8291,94.8545,12979.0
2017-10-16 13:45:00,112.27,112.31,112.26,112.29,10395.0,94.8545,94.8883,94.846,94.8714,10395.0
2017-10-16 13:50:00,112.3,112.3,112.13,112.14,24041.0,94.8798,94.8798,94.7362,94.7446,24041.0
2017-10-16 13:55:00,112.13,112.17,112.1,112.1,20644.0,94.7362,94.77,94.7108,94.7108,20644.0
2017-10-16 14:00:00,112.1,112.17,112.09,112.15,15565.0,94.7108,94.77,94.7024,94.7531,15565.0
2017-10-16 14:05:00,112.14,112.17,112.1,112.17,15914.0,94.7446,94.77,94.7108,94.77,15914.0
2017-10-16 14:10:00,112.16,112.19,112.14,112.15,22492.0,94.7615,94.7869,94.7446,94.7531,22492.0
2017-10-16 14:15:00,112.14,112.2,112.1,112.2,18495.0,94.7446,94.7953,94.7108,94.7953,18495.0
2017-10-16 14:20:00,112.2,112.21,112.13,112.17,20332.0,94.7953,94.8038,94.7362,94.77,20332.0
2017-10-16 14:25:00,112.17,112.19,112.12,112.14,17687.0,94.77,94.7869,94.7277,94.7446,17687.0
2017-10-16 14:30:00,112.12,112.13,112.09,112.09,9454.0,94.7277,94.7362,94.7024,94.7024,9454.0
2017-10-16 14:35:00,112.08,112.13,112.04,112.12,14639.0,94.6939,94.7362,94.6601,94.7277,14639.0
2017-10-16 14:40:00,112.13,112.13,112.06,112.06,12336.0,94.7362,94.7362,94.677,94.677,12336.0
2017-10-16 14:45:00,112.07,112.1,112.0,112.1,16248.0,94.6855,94.7108,94.6263,94.7108,16248.0
2017-10-16 14:50:00,112.1,112.13,112.08,112.12,16298.0,94.7108,94.7362,94.6939,94.7277,16298.0
2017-10-16 14:55:00,112.13,112.13,112.03,112.09,17736.0,94.7362,94.7362,94.6517,94.7024,17736.0
2017-10-16 15:00:00,112.09,112.11,112.04,112.08,22149.0,94.7024,94.7193,94.6601,94.6939,22149.0
2017-10-16 15:05:00,112.09,112.14,112.05,112.09,31867.0,94.7024,94.7446,94.6686,94.7024,31867.0
2017-10-16 15:10:00,112.1,112.11,112.08,112.09,18941.0,94.7108,94.7193,94.6939,94.7024,18941.0
2017-10-16 15:15:00,112.08,112.17,112.03,112.17,29001.0,94.6939,94.77,94.6517,94.77,29001.0
2017-10-16 15:20:00,112.17,112.23,112.16,112.16,22389.0,94.77,94.8207,94.7615,94.7615,22389.0
2017-10-16 15:25:00,112.16,112.16,112.11,112.13,30455.0,94.7615,94.7615,94.7193,94.7362,30455.0
2017-10-16 15:30:00,112.12,112.18,112.11,112.15,28056.0,94.7277,94.7784,94.7193,94.7531,28056.0
2017-10-16 15:35:00,112.14,112.15,112.07,112.11,48098.0,94.7446,94.7531,94.6855,94.7193,48098.0
2017-10-16 15:40:00,112.12,112.14,112.06,112.12,51883.0,94.7277,94.7446,94.677,94.7277,51883.0
2017-10-16 15:45:00,112.11,112.13,112.06,112.08,56792.0,94.7193,94.7362,94.677,94.6939,56792.0
2017-10-16 15:50:00,112.08,112.13,112.04,112.09,58205.0,94.6939,94.7362,94.6601,94.7024,58205.0
2017-10-16 15:55:00,112.09,112.23,112.02,112.06,248508.0,94.7024,94.8207,94.6432,94.677,248508.0
2017-10-17 09:30:00,109.34,110.9,108.71,110.9,254490.0,92.379,93.697,91.8467,93.697,254490.0
2017-10-17 09:35:00,110.75,111.62,110.57,111.55,121264.0,93.5703,94.3053,93.4182,94.2462,121264.0
2017-10-17 09:40:00,111.63,111.63,110.36,110.4,79532.0,94.3137,94.3137,93.2407,93.2745,79532.0
2017-10-17 09:45:00,110.35,110.74,110.35,110.54,52312.0,93.2323,93.5618,93.2323,93.3928,52312.0
2017-10-17 09:50:00,110.51,110.69,110.43,110.58,52740.0,93.3675,93.5196,93.2999,93.4266,52740.0
2017-10-17 09:55:00,110.56,110.63,110.47,110.59,55402.0,93.4097,93.4689,93.3337,93.4351,55402.0
2017-10-17 10:00:00,110.58,110.75,110.51,110.68,35360.0,93.4266,93.5703,93.3675,93.5111,35360.0
2017-10-17 10:05:00,110.7,110.71,110.54,110.55,21331.0,93.528,93.5365,93.3928,93.4013,21331.0
2017-10-17 10:10:00,110.56,110.92,110.56,110.91,22706.0,93.4097,93.7139,93.4097,93.7054,22706.0
2017-10-17 10:15:00,110.93,111.06,110.9,110.93,59145.0,93.7223,93.8322,93.697,93.7223,59145.0
2017-10-17 10:20:00,110.95,111.17,110.95,111.09,23167.0,93.7392,93.9251,93.7392,93.8575,23167.0
2017-10-17 10:25:00,111.08,111.14,110.85,111.03,47231.0,93.8491,93.8998,93.6547,93.8068,47231.0
2017-10-17 10:30:00,111.04,111.18,110.96,110.96,41141.0,93.8153,93.9335,93.7477,93.7477,41141.0
2017-10-17 10:35:00,110.97,111.17,110.96,111.12,24823.0,93.7561,93.9251,93.7477,93.8829,24823.0
2017-10-17 10:40:00,111.11,111.15,110.97,111.0,19282.0,93.8744,93.9082,93.7561,93.7815,19282.0
2017-10-17 10:45:00,111.0,111.17,110.97,111.04,21483.0,93.7815,93.9251,93.7561,93.8153,21483.0
2017-10-17 10:50:00,111.01,111.04,110.91,110.96,20679.0,93.7899,93.8153,93.7054,93.7477,20679.0
2017-10-17 10:55:00,110.98,110.98,110.87,110.91,12851.0,93.7646,93.7646,93.6716,93.7054,12851.0
2017-10-17 11:00:00,110.92,110.96,110.85,110.91,19916.0,93.7139,93.7477,93.6547,93.7054,19916.0
2017-10-17 11:05:00,110.92,111.12,110.91,111.1,50528.0,93.7139,93.8829,93.7054,93.866,50528.0
2017-10-17 11:10:00,111.11,111.16,110.96,111.03,53142.0,93.8744,93.9167,93.7477,93.8068,53142.0
2017-10-17 11:15:00,111.06,111.12,110.98,111.02,25177.0,93.8322,93.8829,93.7646,93.7984,25177.0
2017-10-17 11:20:00,111.02,111.03,110.74,110.78,21957.0,93.7984,93.8068,93.5618,93.5956,21957.0
2017-10-17 11:25:00,110.75,110.85,110.66,110.67,43535.0,93.5703,93.6547,93.4942,93.5027,43535.0
2017-10-17 11:30:00,110.67,110.8,110.67,110.68,14341.0,93.5027,93.6125,93.5027,93.5111,14341.0
2017-10-17 11:35:00,110.7,110.79,110.67,110.67,10657.0,93.528,93.604,93.5027,93.5027,10657.0
2017-10-17 11:40:00,110.67,110.82,110.62,110.7,9607.0,93.5027,93.6294,93.4604,93.528,9607.0
2017-10-17 11:45:00,110.71,110.77,110.65,110.76,25810.0,93.5365,93.5871,93.4858,93.5787,25810.0
2017-10-17 11:50:00,110.76,110.86,110.6,110.63,41774.0,93.5787,93.6632,93.4435,93.4689,41774.0
2017-10-17 11:55:00,110.63,110.64,110.51,110.51,31886.0,93.4689,93.4773,93.3675,93.3675,31886.0
2017-10-17 12:00:00,110.5,110.6,110.5,110.52,38185.0,93.359,93.4435,93.359,93.3759,38185.0
2017-10-17 12:05:00,110.52,110.52,110.44,110.45,15029.0,93.3759,93.3759,93.3083,93.3168,15029.0
2017-10-17 12:10:00,110.47,110.5,110.39,110.47,20595.0,93.3337,93.359,93.2661,93.3337,20595.0
2017-10-17 12:15:00,110.47,110.5,110.38,110.41,20014.0,93.3337,93.359,93.2576,93.283,20014.0
2017-10-17 12:20:00,110.43,110.46,110.35,110.38,19778.0,93.2999,93.3252,93.2323,93.2576,19778.0
2017-10-17 12:25:00,110.4,110.45,110.38,110.44,33764.0,93.2745,93.3168,93.2576,93.3083,33764.0
2017-10-17 12:30:00,110.44,110.44,110.39,110.39,14589.0,93.3083,93.3083,93.2661,93.2661,14589.0
2017-10-17 12:35:00,110.41,110.42,110.29,110.29,29331.0,93.283,93.2914,93.1816,93.1816,29331.0
2017-10-17 12:40:00,110.31,110.44,110.29,110.34,19543.0,93.1985,93.3083,93.1816,93.2239,19543.0
2017-10-17 12:45:00,110.36,110.41,110.3,110.33,14045.0,93.2407,93.283,93.1901,93.2154,14045.0
2017-10-17 12:50:00,110.32,110.32,110.2,110.25,35625.0,93.207,93.207,93.1056,93.1478,35625.0
2017-10-17 12:55:00,110.24,110.24,109.96,110.01,23850.0,93.1394,93.1394,92.9028,92.945,23850.0
2017-10-17 13:00:00,110.02,110.12,109.99,110.06,28751.0,92.9535,93.038,92.9281,92.9873,28751.0
2017-10-17 13:05:00,110.05,110.14,110.04,110.07,31364.0,92.9788,93.0549,92.9704,92.9957,31364.0
2017-10-17 13:10:00,110.08,110.1,110.0,110.05,23230.0,93.0042,93.0211,92.9366,92.9788,23230.0
2017-10-17 13:15:00,110.03,110.07,109.93,109.95,39173.0,92.9619,92.9957,92.8775,92.8943,39173.0
2017-10-17 13:20:00,109.95,110.05,109.85,110.02,57133.0,92.8943,92.9788,92.8099,92.9535,57133.0
2017-10-17 13:25:00,110.03,110.08,109.97,109.97,27792.0,92.9619,93.0042,92.9112,92.9112,27792.0
2017-10-17 13:30:00,109.98,110.07,109.98,109.98,22719.0,92.9197,92.9957,92.9197,92.9197,22719.0
2017-10-17 13:35:00,110.0,110.06,109.98,110.04,15518.0,92.9366,92.9873,92.9197,92.9704,15518.0
2017-10-17 13:40:00,110.04,110.21,110.01,110.2,18819.0,92.9704,93.114,92.945,93.1056,18819.0
2017-10-17 13:45:00,110.21,110.21,110.05,110.12,18942.0,93.114,93.114,92.9788,93.038,18942.0
2017-10-17 13:50:00,110.13,110.13,110.07,110.11,15381.0,93.0464,93.0464,92.9957,93.0295,15381.0
2017-10-17 13:55:00,110.13,110.15,110.05,110.06,20126.0,93.0464,93.0633,92.9788,92.9873,20126.0
2017-10-17 14:00:00,110.06,110.3,110.05,110.3,26531.0,92.9873,93.1901,92.9788,93.1901,26531.0
2017-10-17 14:05:00,110.28,110.31,110.15,110.18,58834.0,93.1732,93.1985,93.0633,93.0887,58834.0
2017-10-17 14:10:00,110.19,110.2,110.03,110.06,53668.0,93.0971,93.1056,92.9619,92.9873,53668.0
2017-10-17 14:15:00,110.09,110.11,110.03,110.07,27600.0,93.0126,93.0295,92.9619,92.9957,27600.0
2017-10-17 14:20:00,110.08,110.2,110.06,110.2,26139.0,93.0042,93.1056,92.9873,93.1056,26139.0
2017-10-17 14:25:00,110.22,110.29,110.12,110.2,24847.0,93.1225,93.1816,93.038,93.1056,24847.0
2017-10-17 14:30:00,110.2,110.33,110.19,110.26,36503.0,93.1056,93.2154,93.0971,93.1563,36503.0
2017-10-17 14:35:00,110.27,110.37,110.26,110.36,25444.0,93.1647,93.2492,93.1563,93.2407,25444.0
2017-10-17 14:40:00,110.36,110.38,110.3,110.31,49728.0,93.2407,93.2576,93.1901,93.1985,49728.0
2017-10-17 14:45:00,110.34,110.36,110.25,110.35,40331.0,93.2239,93.2407,93.1478,93.2323,40331.0
2017-10-17 14:50:00,110.36,110.4,110.25,110.25,24328.0,93.2407,93.2745,93.1478,93.1478,24328.0
2017-10-17 14:55:00,110.27,110.44,110.25,110.4,31908.0,93.1647,93.3083,93.1478,93.2745,31908.0
2017-10-17 15:00:00,110.43,110.56,110.42,110.53,22493.0,93.2999,93.4097,93.2914,93.3844,22493.0
2017-10-17 15:05:00,110.53,110.53,110.45,110.49,35365.0,93.3844,93.3844,93.3168,93.3506,35365.0
2017-10-17 15:10:00,110.5,110.56,110.46,110.5,33784.0,93.359,93.4097,93.3252,93.359,33784.0
2017-10-17 15:15:00,110.51,110.53,110.47,110.47,24539.0,93.3675,93.3844,93.3337,93.3337,24539.0
2017-10-17 15:20:00,110.45,110.64,110.44,110.61,31347.0,93.3168,93.4773,93.3083,93.452,31347.0
2017-10-17 15:25:00,110.62,110.76,110.61,110.64,37283.0,93.4604,93.5787,93.452,93.4773,37283.0
2017-10-17 15:30:00,110.65,110.68,110.52,110.66,50171.0,93.4858,93.5111,93.3759,93.4942,50171.0
2017-10-17 15:35:00,110.67,110.67,110.56,110.66,49185.0,93.5027,93.5027,93.4097,93.4942,49185.0
2017-10-17 15:40:00,110.67,110.75,110.6,110.69,69502.0,93.5027,93.5703,93.4435,93.5196,69502.0
2017-10-17 15:45:00,110.69,110.69,110.5,110.55,71110.0,93.5196,93.5196,93.359,93.4013,71110.0
2017-10-17 15:50:00,110.57,110.64,110.53,110.54,91958.0,93.4182,93.4773,93.3844,93.3928,91958.0
2017-10-17 15:55:00,110.54,110.66,110.5,110.56,177407.0,93.3928,93.4942,93.359,93.4097,177407.0
2017-10-18 09:30:00,110.79,111.34,110.58,111.26,100127.0,93.604,94.0687,93.4266,94.0011,100127.0
2017-10-18 09:35:00,111.25,111.27,110.97,111.1,42900.0,93.9927,94.0096,93.7561,93.866,42900.0
2017-10-18 09:40:00,111.06,111.13,110.87,110.98,54605.0,93.8322,93.8913,93.6716,93.7646,54605.0
2017-10-18 09:45:00,111.0,111.18,110.81,110.91,64682.0,93.7815,93.9335,93.6209,93.7054,64682.0
2017-10-18 09:50:00,110.91,111.16,110.83,111.1,97949.0,93.7054,93.9167,93.6378,93.866,97949.0
2017-10-18 09:55:00,111.16,111.3,110.98,111.23,59415.0,93.9167,94.0349,93.7646,93.9758,59415.0
2017-10-18 10:00:00,111.23,111.25,110.96,111.08,70619.0,93.9758,93.9927,93.7477,93.8491,70619.0
2017-10-18 10:05:00,111.05,111.13,110.95,110.95,21905.0,93.8237,93.8913,93.7392,93.7392,21905.0
2017-10-18 10:10:00,111.03,111.09,110.94,111.0,22101.0,93.8068,93.8575,93.7308,93.7815,22101.0
2017-10-18 10:15:00,111.02,111.07,110.93,111.01,25494.0,93.7984,93.8406,93.7223,93.7899,25494.0
2017-10-18 10:20:00,111.0,111.03,110.94,111.01,37398.0,93.7815,93.8068,93.7308,93.7899,37398.0
2017-10-18 10:25:00,111.02,111.13,110.92,111.13,27378.0,93.7984,93.8913,93.7139,93.8913,27378.0
2017-10-18 10:30:00,111.11,111.19,110.95,111.01,27337.0,93.8744,93.942,93.7392,93.7899,27337.0
2017-10-18 10:35:00,111.04,111.08,110.89,110.93,32218.0,93.8153,93.8491,93.6885,93.7223,32218.0
2017-10-18 10:40:00,110.96,111.25,110.96,111.25,22309.0,93.7477,93.9927,93.7477,93.9927,22309.0
2017-10-18 10:45:00,111.25,111.3,111.11,111.12,22713.0,93.9927,94.0349,93.8744,93.8829,22713.0
2017-10-18 10:50:00,111.18,111.31,111.17,111.18,20002.0,93.9335,94.0434,93.9251,93.9335,20002.0
2017-10-18 10:55:00,111.2,111.28,111.09,111.24,17987.0,93.9504,94.018,93.8575,93.9842,17987.0
2017-10-18 11:00:00,111.24,111.28,111.14,111.28,16942.0,93.9842,94.018,93.8998,94.018,16942.0
2017-10-18 11:05:00,111.29,111.29,111.2,111.25,13403.0,94.0265,94.0265,93.9504,93.9927,13403.0
2017-10-18 11:10:00,111.27,111.36,111.16,111.16,21102.0,94.0096,94.0856,93.9167,93.9167,21102.0
2017-10-18 11:15:00,111.16,111.18,110.93,110.99,48282.0,93.9167,93.9335,93.7223,93.773,48282.0
2017-10-18 11:20:00,111.02,111.26,110.99,111.2,13164.0,93.7984,94.0011,93.773,93.9504,13164.0
2017-10-18 11:25:00,111.21,111.21,111.05,111.14,17967.0,93.9589,93.9589,93.8237,93.8998,17967.0
2017-10-18 11:30:00,111.16,111.25,111.05,111.17,13254.0,93.9167,93.9927,93.8237,93.9251,13254.0
2017-10-18 11:35:00,111.17,111.24,111.06,111.23,16582.0,93.9251,93.9842,93.8322,93.9758,16582.0
2017-10-18 11:40:00,111.25,111.33,111.19,111.32,9045.0,93.9927,94.0603,93.942,94.0518,9045.0
2017-10-18 11:45:00,111.28,111.34,111.23,111.23,14540.0,94.018,94.0687,93.9758,93.9758,14540.0
2017-10-18 11:50:00,111.24,111.36,111.24,111.26,9109.0,93.9842,94.0856,93.9842,94.0011,9109.0
2017-10-18 11:55:00,111.26,111.37,111.22,111.33,14847.0,94.0011,94.0941,93.9673,94.0603,14847.0
2017-10-18 12:00:00,111.34,111.38,111.23,111.3,14028.0,94.0687,94.1025,93.9758,94.0349,14028.0
2017-10-18 12:05:00,111.28,111.29,111.11,111.2,14050.0,94.018,94.0265,93.8744,93.9504,14050.0
2017-10-18 12:10:00,111.2,111.34,111.2,111.27,16361.0,93.9504,94.0687,93.9504,94.0096,16361.0
2017-10-18 12:15:00,111.27,111.31,111.13,111.15,17082.0,94.0096,94.0434,93.8913,93.9082,17082.0
2017-10-18 12:20:00,111.13,111.17,111.01,111.05,11111.0,93.8913,93.9251,93.7899,93.8237,11111.0
2017-10-18 12:25:00,111.06,111.22,111.05,111.1,11763.0,93.8322,93.9673,93.8237,93.866,11763.0
2017-10-18 12:30:00,111.11,111.11,110.97,111.01,65630.0,93.8744,93.8744,93.7561,93.7899,65630.0
2017-10-18 12:35:00,111.01,111.02,110.94,110.97,20638.0,93.7899,93.7984,93.7308,93.7561,20638.0
2017-10-18 12:40:00,110.97,111.01,110.94,110.98,13081.0,93.7561,93.7899,93.7308,93.7646,13081.0
2017-10-18 12:45:00,110.95,110.97,110.88,110.91,18884.0,93.7392,93.7561,93.6801,93.7054,18884.0
2017-10-18 12:50:00,110.95,110.97,110.89,110.94,31549.0,93.7392,93.7561,93.6885,93.7308,31549.0
2017-10-18 12:55:00,110.95,111.0,110.88,110.92,19902.0,93.7392,93.7815,93.6801,93.7139,19902.0
2017-10-18 13:00:00,110.93,110.95,110.88,110.9,15492.0,93.7223,93.7392,93.6801,93.697,15492.0
2017-10-18 13:05:00,110.9,110.9,110.69,110.69,39764.0,93.697,93.697,93.5196,93.5196,39764.0
2017-10-18 13:10:00,110.68,110.78,110.68,110.74,22508.0,93.5111,93.5956,93.5111,93.5618,22508.0
2017-10-18 13:15:00,110.74,110.77,110.69,110.74,17362.0,93.5618,93.5871,93.5196,93.5618,17362.0
2017-10-18 13:20:00,110.75,110.78,110.67,110.69,26655.0,93.5703,93.5956,93.5027,93.5196,26655.0
2017-10-18 13:25:00,110.71,110.73,110.7,110.72,16349.0,93.5365,93.5534,93.528,93.5449,16349.0
2017-10-18 13:30:00,110.72,110.79,110.65,110.74,58041.0,93.5449,93.604,93.4858,93.5618,58041.0
2017-10-18 13:35:00,110.75,110.82,110.67,110.73,17275.0,93.5703,93.6294,93.5027,93.5534,17275.0
2017-10-18 13:40:00,110.73,110.84,110.68,110.81,37371.0,93.5534,93.6463,93.5111,93.6209,37371.0
2017-10-18 13:45:00,110.81,110.91,110.73,110.84,19917.0,93.6209,93.7054,93.5534,93.6463,19917.0
2017-10-18 13:50:00,110.84,110.95,110.79,110.89,15188.0,93.6463,93.7392,93.604,93.6885,15188.0
2017-10-18 13:55:00,110.9,110.98,110.85,110.91,18281.0,93.697,93.7646,93.6547,93.7054,18281.0
2017-10-18 14:00:00,110.91,111.12,110.89,111.12,38822.0,93.7054,93.8829,93.6885,93.8829,38822.0
2017-10-18 14:05:00,111.1,111.19,111.04,111.13,25727.0,93.866,93.942,93.8153,93.8913,25727.0
2017-10-18 14:10:00,111.12,111.22,111.05,111.2,18336.0,93.8829,93.9673,93.8237,93.9504,18336.0
2017-10-18 14:15:00,111.21,111.21,111.09,111.13,15962.0,93.9589,93.9589,93.8575,93.8913,15962.0
2017-10-18 14:20:00,111.13,111.15,111.06,111.13,14770.0,93.8913,93.9082,93.8322,93.8913,14770.0
2017-10-18 14:25:00,111.12,111.2,111.06,111.09,19671.0,93.8829,93.9504,93.8322,93.8575,19671.0
2017-10-18 14:30:00,111.09,111.13,110.94,110.96,44135.0,93.8575,93.8913,93.7308,93.7477,44135.0
2017-10-18 14:35:00,110.98,111.03,110.9,110.92,20011.0,93.7646,93.8068,93.697,93.7139,20011.0
2017-10-18 14:40:00,110.94,110.97,110.88,110.91,19841.0,93.7308,93.7561,93.6801,93.7054,19841.0
2017-10-18 14:45:00,110.91,110.93,110.85,110.89,41439.0,93.7054,93.7223,93.6547,93.6885,41439.0
2017-10-18 14:50:00,110.89,110.9,110.73,110.84,39721.0,93.6885,93.697,93.5534,93.6463,39721.0
2017-10-18 14:55:00,110.84,110.9,110.83,110.86,21234.0,93.6463,93.697,93.6378,93.6632,21234.0
2017-10-18 15:00:00,110.86,110.95,110.75,110.79,63933.0,93.6632,93.7392,93.5703,93.604,63933.0
2017-10-18 15:05:00,110.79,110.92,110.68,110.78,90792.0,93.604,93.7139,93.5111,93.5956,90792.0
2017-10-18 15:10:00,110.78,110.81,110.71,110.8,53103.0,93.5956,93.6209,93.5365,93.6125,53103.0
2017-10-18 15:15:00,110.79,110.81,110.67,110.7,44323.0,93.604,93.6209,93.5027,93.528,44323.0
2017-10-18 15:20:00,110.72,110.74,110.69,110.7,33340.0,93.5449,93.5618,93.5196,93.528,33340.0
2017-10-18 15:25:00,110.7,110.76,110.66,110.76,37764.0,93.528,93.5787,93.4942,93.5787,37764.0
2017-10-18 15:30:00,110.75,110.76,110.62,110.62,48858.0,93.5703,93.5787,93.4604,93.4604,48858.0
2017-10-18 15:35:00,110.64,110.68,110.58,110.63,60815.0,93.4773,93.5111,93.4266,93.4689,60815.0
2017-10-18 15:40:00,110.63,110.66,110.58,110.59,86563.0,93.4689,93.4942,93.4266,93.4351,86563.0
2017-10-18 15:45:00,110.59,110.59,110.39,110.41,96008.0,93.4351,93.4351,93.2661,93.283,96008.0
2017-10-18 15:50:00,110.39,110.42,110.32,110.33,91021.0,93.2661,93.2914,93.207,93.2154,91021.0
2017-10-18 15:55:00,110.33,110.4,110.32,110.38,169092.0,93.2154,93.2745,93.207,93.2576,169092.0
2017-10-19 09:30:00,110.03,110.45,110.03,110.35,47052.0,92.9619,93.3168,92.9619,93.2323,47052.0
2017-10-19 09:35:00,110.36,110.36,109.87,109.88,34452.0,93.2407,93.2407,92.8268,92.8352,34452.0
2017-10-19 09:40:00,109.88,109.98,109.37,109.45,54509.0,92.8352,92.9197,92.4043,92.4719,54509.0
2017-10-19 09:45:00,109.5,109.74,109.49,109.58,197708.0,92.5142,92.7169,92.5057,92.5817,197708.0
2017-10-19 09:50:00,109.58,110.07,109.49,109.98,41882.0,92.5817,92.9957,92.5057,92.9197,41882.0
2017-10-19 09:55:00,109.97,110.16,109.89,110.13,20774.0,92.9112,93.0718,92.8437,93.0464,20774.0
2017-10-19 10:00:00,110.12,110.12,109.77,109.77,25670.0,93.038,93.038,92.7423,92.7423,25670.0
2017-10-19 10:05:00,109.83,109.88,109.59,109.73,25502.0,92.793,92.8352,92.5902,92.7085,25502.0
2017-10-19 10:10:00,109.75,110.04,109.73,110.03,19646.0,92.7254,92.9704,92.7085,92.9619,19646.0
2017-10-19 10:15:00,110.01,110.21,110.01,110.13,28365.0,92.945,93.114,92.945,93.0464,28365.0
2017-10-19 10:20:00,110.18,110.3,110.11,110.3,23217.0,93.0887,93.1901,93.0295,93.1901,23217.0
2017-10-19 10:25:00,110.3,110.43,110.24,110.4,25970.0,93.1901,93.2999,93.1394,93.2745,25970.0
2017-10-19 10:30:00,110.43,110.43,110.26,110.31,23243.0,93.2999,93.2999,93.1563,93.1985,23243.0
2017-10-19 10:35:00,110.36,110.41,110.29,110.3,30564.0,93.2407,93.283,93.1816,93.1901,30564.0
2017-10-19 10:40:00,110.3,110.41,110.27,110.4,16255.0,93.1901,93.283,93.1647,93.2745,16255.0
2017-10-19 10:45:00,110.42,110.61,110.38,110.61,31286.0,93.2914,93.452,93.2576,93.452,31286.0
2017-10-19 10:50:00,110.63,110.91,110.63,110.91,30120.0,93.4689,93.7054,93.4689,93.7054,30120.0
2017-10-19 10:55:00,110.91,111.09,110.89,111.01,32324.0,93.7054,93.8575,93.6885,93.7899,32324.0
2017-10-19 11:00:00,111.02,111.15,110.96,111.11,24907.0,93.7984,93.9082,93.7477,93.8744,24907.0
2017-10-19 11:05:00,111.11,111.25,111.11,111.21,51901.0,93.8744,93.9927,93.8744,93.9589,51901.0
2017-10-19 11:10:00,111.19,111.31,111.06,111.27,25377.0,93.942,94.0434,93.8322,94.0096,25377.0
2017-10-19 11:15:00,111.26,111.27,111.14,111.19,22406.0,94.0011,94.0096,93.8998,93.942,22406.0
2017-10-19 11:20:00,111.2,111.32,111.15,111.26,29156.0,93.9504,94.0518,93.9082,94.0011,29156.0
2017-10-19 11:25:00,111.23,111.32,111.13,111.23,50965.0,93.9758,94.0518,93.8913,93.9758,50965.0
2017-10-19 11:30:00,111.25,111.34,111.15,111.21,27399.0,93.9927,94.0687,93.9082,93.9589,27399.0
2017-10-19 11:35:00,111.2,111.21,111.11,111.12,14073.0,93.9504,93.9589,93.8744,93.8829,14073.0
2017-10-19 11:40:00,111.13,111.24,111.1,111.19,30226.0,93.8913,93.9842,93.866,93.942,30226.0
2017-10-19 11:45:00,111.19,111.25,111.14,111.23,23532.0,93.942,93.9927,93.8998,93.9758,23532.0
2017-10-19 11:50:00,111.25,111.26,111.13,111.16,17992.0,93.9927,94.0011,93.8913,93.9167,17992.0
2017-10-19 11:55:00,111.18,111.23,111.1,111.17,19354.0,93.9335,93.9758,93.866,93.9251,19354.0
2017-10-19 12:00:00,111.17,111.22,111.06,111.06,24503.0,93.9251,93.9673,93.8322,93.8322,24503.0
2017-10-19 12:05:00,111.06,111.07,110.93,111.02,22570.0,93.8322,93.8406,93.7223,93.7984,22570.0
2017-10-19 12:10:00,111.03,111.05,110.92,110.96,14515.0,93.8068,93.8237,93.7139,93.7477,14515.0
2017-10-19 12:15:00,110.97,111.04,110.94,110.98,20503.0,93.7561,93.8153,93.7308,93.7646,20503.0
2017-10-19 12:20:00,110.97,111.01,110.91,110.94,18583.0,93.7561,93.7899,93.7054,93.7308,18583.0
2017-10-19 12:25:00,110.95,111.06,110.95,110.98,19084.0,93.7392,93.8322,93.7392,93.7646,19084.0
2017-10-19 12:30:00,110.99,111.02,110.93,110.95,16994.0,93.773,93.7984,93.7223,93.7392,16994.0
2017-10-19 12:35:00,110.95,111.04,110.94,110.94,25648.0,93.7392,93.8153,93.7308,93.7308,25648.0
2017-10-19 12:40:00,110.94,110.94,110.83,110.83,17279.0,93.7308,93.7308,93.6378,93.6378,17279.0
2017-10-19 12:45:00,110.83,110.87,110.79,110.8,24594.0,93.6378,93.6716,93.604,93.6125,24594.0
2017-10-19 12:50:00,110.82,110.86,110.8,110.81,23483.0,93.6294,93.6632,93.6125,93.6209,23483.0
2017-10-19 12:55:00,110.82,110.87,110.81,110.86,19123.0,93.6294,93.6716,93.6209,93.6632,19123.0
2017-10-19 13:00:00,110.86,111.01,110.85,111.01,16807.0,93.6632,93.7899,93.6547,93.7899,16807.0
2017-10-19 13:05:00,111.03,111.1,111.0,111.04,19740.0,93.8068,93.866,93.7815,93.8153,19740.0
2017-10-19 13:10:00,111.07,111.09,111.04,111.08,14229.0,93.8406,93.8575,93.8153,93.8491,14229.0
2017-10-19 13:15:00,111.09,111.3,111.08,111.29,23692.0,93.8575,94.0349,93.8491,94.0265,23692.0
2017-10-19 13:20:00,111.27,111.36,111.16,111.32,28204.0,94.0096,94.0856,93.9167,94.0518,28204.0
2017-10-19 13:25:00,111.35,111.42,111.31,111.4,24977.0,94.0772,94.1363,94.0434,94.1194,24977.0
2017-10-19 13:30:00,111.4,111.41,111.31,111.37,21110.0,94.1194,94.1279,94.0434,94.0941,21110.0
2017-10-19 13:35:00,111.35,111.41,111.35,111.38,21672.0,94.0772,94.1279,94.0772,94.1025,21672.0
2017-10-19 13:40:00,111.39,111.56,111.37,111.49,30287.0,94.111,94.2546,94.0941,94.1955,30287.0
2017-10-19 13:45:00,111.48,111.53,111.45,111.53,23690.0,94.187,94.2293,94.1617,94.2293,23690.0
2017-10-19 13:50:00,111.5,111.5,111.46,111.46,19480.0,94.2039,94.2039,94.1701,94.1701,19480.0
2017-10-19 13:55:00,111.46,111.46,111.37,111.42,18250.0,94.1701,94.1701,94.0941,94.1363,18250.0
2017-10-19 14:00:00,111.43,111.47,111.41,111.46,20799.0,94.1448,94.1786,94.1279,94.1701,20799.0
2017-10-19 14:05:00,111.47,111.54,111.44,111.52,26065.0,94.1786,94.2377,94.1532,94.2208,26065.0
2017-10-19 14:10:00,111.52,111.57,111.51,111.55,22992.0,94.2208,94.2631,94.2124,94.2462,22992.0
2017-10-19 14:15:00,111.55,111.62,111.54,111.61,24211.0,94.2462,94.3053,94.2377,94.2968,24211.0
2017-10-19 14:20:00,111.61,111.67,111.59,111.64,61726.0,94.2968,94.3475,94.2799,94.3222,61726.0
2017-10-19 14:25:00,111.63,111.7,111.6,111.67,56552.0,94.3137,94.3729,94.2884,94.3475,56552.0
2017-10-19 14:30:00,111.67,111.73,111.65,111.68,101367.0,94.3475,94.3982,94.3306,94.356,101367.0
2017-10-19 14:35:00,111.67,111.75,111.61,111.74,33799.0,94.3475,94.4151,94.2968,94.4067,33799.0
2017-10-19 14:40:00,111.73,111.83,111.7,111.76,24529.0,94.3982,94.4827,94.3729,94.4236,24529.0
2017-10-19 14:45:00,111.76,111.78,111.72,111.73,20832.0,94.4236,94.4405,94.3898,94.3982,20832.0
2017-10-19 14:50:00,111.74,111.75,111.67,111.73,31612.0,94.4067,94.4151,94.3475,94.3982,31612.0
2017-10-19 14:55:00,111.73,111.8,111.72,111.78,24963.0,94.3982,94.4574,94.3898,94.4405,24963.0
2017-10-19 15:00:00,111.79,111.82,111.73,111.76,31085.0,94.4489,94.4743,94.3982,94.4236,31085.0
2017-10-19 15:05:00,111.76,111.79,111.74,111.77,63512.0,94.4236,94.4489,94.4067,94.432,63512.0
2017-10-19 15:10:00,111.79,111.92,111.76,111.92,50321.0,94.4489,94.5588,94.4236,94.5588,50321.0
2017-10-19 15:15:00,111.92,112.01,111.9,111.93,102628.0,94.5588,94.6348,94.5419,94.5672,102628.0
2017-10-19 15:20:00,111.94,111.97,111.89,111.93,46602.0,94.5757,94.601,94.5334,94.5672,46602.0
2017-10-19 15:25:00,111.93,112.05,111.9,112.02,50535.0,94.5672,94.6686,94.5419,94.6432,50535.0
2017-10-19 15:30:00,112.03,112.03,111.94,111.94,61616.0,94.6517,94.6517,94.5757,94.5757,61616.0
2017-10-19 15:35:00,111.95,111.96,111.87,111.89,48797.0,94.5841,94.5926,94.5165,94.5334,48797.0
2017-10-19 15:40:00,111.9,111.97,111.83,111.87,88641.0,94.5419,94.601,94.4827,94.5165,88641.0
2017-10-19 15:45:00,111.87,111.93,111.82,111.92,123506.0,94.5165,94.5672,94.4743,94.5588,123506.0
2017-10-19 15:50:00,111.93,111.97,111.84,111.93,110517.0,94.5672,94.601,94.4912,94.5672,110517.0
2017-10-19 15:55:00,111.92,112.11,111.88,112.02,328196.0,94.5588,94.7193,94.525,94.6432,328196.0
2017-10-20 09:30:00,112.95,113.0,112.48,112.81,272442.0,95.429,95.4712,95.0319,95.3107,272442.0
2017-10-20 09:35:00,112.75,112.94,112.62,112.78,64218.0,95.26,95.4205,95.1502,95.2854,64218.0
2017-10-20 09:40:00,112.76,112.78,112.28,112.53,79373.0,95.2685,95.2854,94.8629,95.0741,79373.0
2017-10-20 09:45:00,112.49,112.88,112.48,112.82,32960.0,95.0403,95.3698,95.0319,95.3191,32960.0
2017-10-20 09:50:00,112.85,112.86,112.64,112.69,25456.0,95.3445,95.3529,95.1671,95.2093,25456.0
2017-10-20 09:55:00,112.73,112.94,112.73,112.81,75843.0,95.2431,95.4205,95.2431,95.3107,75843.0
2017-10-20 10:00:00,112.81,112.85,112.7,112.78,60295.0,95.3107,95.3445,95.2178,95.2854,60295.0
2017-10-20 10:05:00,112.77,112.85,112.63,112.66,25781.0,95.2769,95.3445,95.1586,95.184,25781.0
2017-10-20 10:10:00,112.68,112.77,112.65,112.69,20773.0,95.2009,95.2769,95.1755,95.2093,20773.0
2017-10-20 10:15:00,112.75,112.76,112.34,112.41,34566.0,95.26,95.2685,94.9136,94.9727,34566.0
2017-10-20 10:20:00,112.43,112.49,112.31,112.49,21077.0,94.9896,95.0403,94.8883,95.0403,21077.0
2017-10-20 10:25:00,112.49,112.74,112.45,112.73,36864.0,95.0403,95.2516,95.0065,95.2431,36864.0
2017-10-20 10:30:00,112.75,112.85,112.68,112.85,43099.0,95.26,95.3445,95.2009,95.3445,43099.0
2017-10-20 10:35:00,112.84,112.9,112.78,112.84,35671.0,95.336,95.3867,95.2854,95.336,35671.0
2017-10-20 10:40:00,112.82,112.85,112.68,112.68,48769.0,95.3191,95.3445,95.2009,95.2009,48769.0
2017-10-20 10:45:00,112.71,112.8,112.67,112.67,15577.0,95.2262,95.3023,95.1924,95.1924,15577.0
2017-10-20 10:50:00,112.69,112.85,112.69,112.69,47987.0,95.2093,95.3445,95.2093,95.2093,47987.0
2017-10-20 10:55:00,112.69,112.82,112.69,112.8,16802.0,95.2093,95.3191,95.2093,95.3023,16802.0
2017-10-20 11:00:00,112.81,112.93,112.8,112.85,35479.0,95.3107,95.4121,95.3023,95.3445,35479.0
2017-10-20 11:05:00,112.85,112.87,112.75,112.8,18839.0,95.3445,95.3614,95.26,95.3023,18839.0
2017-10-20 11:10:00,112.77,112.79,112.69,112.75,14848.0,95.2769,95.2938,95.2093,95.26,14848.0
2017-10-20 11:15:00,112.79,112.79,112.7,112.78,18913.0,95.2938,95.2938,95.2178,95.2854,18913.0
2017-10-20 11:20:00,112.77,112.83,112.76,112.78,13840.0,95.2769,95.3276,95.2685,95.2854,13840.0
2017-10-20 11:25:00,112.79,112.82,112.74,112.79,13854.0,95.2938,95.3191,95.2516,95.2938,13854.0
2017-10-20 11:30:00,112.8,112.88,112.78,112.79,24623.0,95.3023,95.3698,95.2854,95.2938,24623.0
2017-10-20 11:35:00,112.79,112.85,112.74,112.75,23614.0,95.2938,95.3445,95.2516,95.26,23614.0
2017-10-20 11:40:00,112.76,112.9,112.75,112.84,22723.0,95.2685,95.3867,95.26,95.336,22723.0
2017-10-20 11:45:00,112.83,112.92,112.77,112.92,16778.0,95.3276,95.4036,95.2769,95.4036,16778.0
2017-10-20 11:50:00,112.92,112.92,112.81,112.83,22136.0,95.4036,95.4036,95.3107,95.3276,22136.0
2017-10-20 11:55:00,112.85,112.88,112.81,112.82,14961.0,95.3445,95.3698,95.3107,95.3191,14961.0
2017-10-20 12:00:00,112.83,112.9,112.82,112.83,32925.0,95.3276,95.3867,95.3191,95.3276,32925.0
2017-10-20 12:05:00,112.84,112.94,112.79,112.94,28743.0,95.336,95.4205,95.2938,95.4205,28743.0
2017-10-20 12:10:00,112.94,112.95,112.79,112.88,27420.0,95.4205,95.429,95.2938,95.3698,27420.0
2017-10-20 12:15:00,112.88,112.93,112.87,112.9,20188.0,95.3698,95.4121,95.3614,95.3867,20188.0
2017-10-20 12:20:00,112.9,112.95,112.88,112.9,19140.0,95.3867,95.429,95.3698,95.3867,19140.0
2017-10-20 12:25:00,112.9,112.94,112.9,112.92,16471.0,95.3867,95.4205,95.3867,95.4036,16471.0
2017-10-20 12:30:00,112.92,113.07,112.9,113.0,46197.0,95.4036,95.5304,95.3867,95.4712,46197.0
2017-10-20 12:35:00,113.01,113.02,112.91,112.93,17337.0,95.4797,95.4881,95.3952,95.4121,17337.0
2017-10-20 12:40:00,112.92,112.97,112.89,112.9,33827.0,95.4036,95.4459,95.3783,95.3867,33827.0
2017-10-20 12:45:00,112.91,113.01,112.9,112.92,41899.0,95.3952,95.4797,95.3867,95.4036,41899.0
2017-10-20 12:50:00,112.93,112.94,112.85,112.87,22431.0,95.4121,95.4205,95.3445,95.3614,22431.0
2017-10-20 12:55:00,112.87,112.88,112.81,112.87,24929.0,95.3614,95.3698,95.3107,95.3614,24929.0
2017-10-20 13:00:00,112.88,112.89,112.86,112.88,12518.0,95.3698,95.3783,95.3529,95.3698,12518.0
2017-10-20 13:05:00,112.89,112.9,112.84,112.84,40208.0,95.3783,95.3867,95.336,95.336,40208.0
2017-10-20 13:10:00,112.85,112.9,112.85,112.89,49472.0,95.3445,95.3867,95.3445,95.3783,49472.0
2017-10-20 13:15:00,112.88,112.98,112.88,112.91,85545.0,95.3698,95.4543,95.3698,95.3952,85545.0
2017-10-20 13:20:00,112.93,112.99,112.92,112.93,127344.0,95.4121,95.4628,95.4036,95.4121,127344.0
2017-10-20 13:25:00,112.92,113.05,112.92,113.02,23153.0,95.4036,95.5135,95.4036,95.4881,23153.0
2017-10-20 13:30:00,113.01,113.01,112.98,113.01,14129.0,95.4797,95.4797,95.4543,95.4797,14129.0
2017-10-20 13:35:00,113.01,113.08,113.0,113.05,25336.0,95.4797,95.5388,95.4712,95.5135,25336.0
2017-10-20 13:40:00,113.05,113.09,113.02,113.08,20142.0,95.5135,95.5473,95.4881,95.5388,20142.0
2017-10-20 13:45:00,113.08,113.09,112.95,113.0,34403.0,95.5388,95.5473,95.429,95.4712,34403.0
2017-10-20 13:50:00,112.99,113.04,112.97,113.03,55574.0,95.4628,95.505,95.4459,95.4966,55574.0
2017-10-20 13:55:00,113.04,113.07,113.03,113.04,28416.0,95.505,95.5304,95.4966,95.505,28416.0
2017-10-20 14:00:00,113.04,113.07,113.0,113.01,125338.0,95.505,95.5304,95.4712,95.4797,125338.0
2017-10-20 14:05:00,113.0,113.03,112.95,113.0,100772.0,95.4712,95.4966,95.429,95.4712,100772.0
2017-10-20 14:10:00,113.0,113.02,112.92,113.01,46231.0,95.4712,95.4881,95.4036,95.4797,46231.0
2017-10-20 14:15:00,113.01,113.06,113.01,113.06,24289.0,95.4797,95.5219,95.4797,95.5219,24289.0
2017-10-20 14:20:00,113.06,113.06,113.0,113.0,27973.0,95.5219,95.5219,95.4712,95.4712,27973.0
2017-10-20 14:25:00,113.01,113.11,113.0,113.09,24429.0,95.4797,95.5642,95.4712,95.5473,24429.0
2017-10-20 14:30:00,113.09,113.11,113.01,113.03,22883.0,95.5473,95.5642,95.4797,95.4966,22883.0
2017-10-20 14:35:00,113.04,113.09,113.04,113.09,21390.0,95.505,95.5473,95.505,95.5473,21390.0
2017-10-20 14:40:00,113.09,113.18,113.09,113.15,26721.0,95.5473,95.6233,95.5473,95.598,26721.0
2017-10-20 14:45:00,113.16,113.17,113.05,113.09,25405.0,95.6064,95.6149,95.5135,95.5473,25405.0
2017-10-20 14:50:00,113.09,113.12,113.05,113.08,20047.0,95.5473,95.5726,95.5135,95.5388,20047.0
2017-10-20 14:55:00,113.08,113.12,113.03,113.05,30480.0,95.5388,95.5726,95.4966,95.5135,30480.0
2017-10-20 15:00:00,113.06,113.18,113.05,113.15,42113.0,95.5219,95.6233,95.5135,95.598,42113.0
2017-10-20 15:05:00,113.15,113.17,113.14,113.17,53560.0,95.598,95.6149,95.5895,95.6149,53560.0
2017-10-20 15:10:00,113.16,113.18,113.08,113.16,49597.0,95.6064,95.6233,95.5388,95.6064,49597.0
2017-10-20 15:15:00,113.18,113.29,113.16,113.29,79657.0,95.6233,95.7162,95.6064,95.7162,79657.0
2017-10-20 15:20:00,113.28,113.29,113.2,113.2,55334.0,95.7078,95.7162,95.6402,95.6402,55334.0
2017-10-20 15:25:00,113.21,113.26,113.06,113.11,91446.0,95.6487,95.6909,95.5219,95.5642,91446.0
2017-10-20 15:30:00,113.12,113.14,112.82,112.87,129569.0,95.5726,95.5895,95.3191,95.3614,129569.0
2017-10-20 15:35:00,112.89,113.04,112.83,112.89,114611.0,95.3783,95.505,95.3276,95.3783,114611.0
2017-10-20 15:40:00,112.91,112.98,112.84,112.94,60084.0,95.3952,95.4543,95.336,95.4205,60084.0
2017-10-20 15:45:00,112.93,112.97,112.84,112.9,77902.0,95.4121,95.4459,95.336,95.3867,77902.0
2017-10-20 15:50:00,112.87,112.94,112.8,112.81,94882.0,95.3614,95.4205,95.3023,95.3107,94882.0
2017-10-20 15:55:00,112.8,113.01,112.71,112.98,236395.0,95.3023,95.4797,95.2262,95.4543,236395.0
2017-10-23 09:30:00,113.0,113.0,112.24,112.26,83336.0,95.4712,95.4712,94.8291,94.846,83336.0
2017-10-23 09:35:00,112.26,112.89,112.26,112.85,71815.0,94.846,95.3783,94.846,95.3445,71815.0
2017-10-23 09:40:00,112.8,113.26,112.75,113.26,29446.0,95.3023,95.6909,95.26,95.6909,29446.0
2017-10-23 09:45:00,113.31,113.33,112.97,112.97,33052.0,95.7331,95.75,95.4459,95.4459,33052.0
2017-10-23 09:50:00,112.97,113.18,112.81,112.91,33406.0,95.4459,95.6233,95.3107,95.3952,33406.0
2017-10-23 09:55:00,112.9,113.13,112.62,112.69,55485.0,95.3867,95.5811,95.1502,95.2093,55485.0
2017-10-23 10:00:00,112.69,113.11,112.65,112.92,32037.0,95.2093,95.5642,95.1755,95.4036,32037.0
2017-10-23 10:05:00,112.95,112.96,112.78,112.88,30960.0,95.429,95.4374,95.2854,95.3698,30960.0
2017-10-23 10:10:00,112.89,113.02,112.88,112.92,181740.0,95.3783,95.4881,95.3698,95.4036,181740.0
2017-10-23 10:15:00,112.91,112.96,112.85,112.87,10924.0,95.3952,95.4374,95.3445,95.3614,10924.0
2017-10-23 10:20:00,112.87,113.14,112.85,113.14,20071.0,95.3614,95.5895,95.3445,95.5895,20071.0
2017-10-23 10:25:00,113.16,113.34,113.11,113.24,25418.0,95.6064,95.7585,95.5642,95.674,25418.0
2017-10-23 10:30:00,113.31,113.31,113.22,113.25,15130.0,95.7331,95.7331,95.6571,95.6824,15130.0
2017-10-23 10:35:00,113.24,113.26,113.14,113.15,11716.0,95.674,95.6909,95.5895,95.598,11716.0
2017-10-23 10:40:00,113.12,113.3,113.12,113.24,11300.0,95.5726,95.7247,95.5726,95.674,11300.0
2017-10-23 10:45:00,113.24,113.41,113.2,113.25,26707.0,95.674,95.8176,95.6402,95.6824,26707.0
2017-10-23 10:50:00,113.28,113.49,113.27,113.45,16927.0,95.7078,95.8852,95.6993,95.8514,16927.0
2017-10-23 10:55:00,113.45,113.45,113.36,113.41,20646.0,95.8514,95.8514,95.7754,95.8176,20646.0
2017-10-23 11:00:00,113.42,113.49,113.38,113.41,21528.0,95.8261,95.8852,95.7923,95.8176,21528.0
2017-10-23 11:05:00,113.42,113.44,113.36,113.38,13510.0,95.8261,95.843,95.7754,95.7923,13510.0
2017-10-23 11:10:00,113.38,113.41,113.33,113.39,15227.0,95.7923,95.8176,95.75,95.8007,15227.0
2017-10-23 11:15:00,113.41,113.54,113.39,113.52,22595.0,95.8176,95.9275,95.8007,95.9106,22595.0
2017-10-23 11:20:00,113.52,113.52,113.46,113.52,11937.0,95.9106,95.9106,95.8599,95.9106,11937.0
2017-10-23 11:25:00,113.54,113.6,113.46,113.47,20555.0,95.9275,95.9782,95.8599,95.8683,20555.0
2017-10-23 11:30:00,113.5,113.55,113.34,113.36,20190.0,95.8937,95.9359,95.7585,95.7754,20190.0
2017-10-23 11:35:00,113.37,113.42,113.27,113.27,16344.0,95.7838,95.8261,95.6993,95.6993,16344.0
2017-10-23 11:40:00,113.26,113.31,113.21,113.3,11285.0,95.6909,95.7331,95.6487,95.7247,11285.0
2017-10-23 11:45:00,113.3,113.35,113.28,113.29,18608.0,95.7247,95.7669,95.7078,95.7162,18608.0
2017-10-23 11:50:00,113.32,113.32,113.27,113.29,10214.0,95.7416,95.7416,95.6993,95.7162,10214.0
2017-10-23 11:55:00,113.29,113.36,113.27,113.29,17489.0,95.7162,95.7754,95.6993,95.7162,17489.0
2017-10-23 12:00:00,113.33,113.39,113.29,113.35,10652.0,95.75,95.8007,95.7162,95.7669,10652.0
2017-10-23 12:05:00,113.35,113.36,113.29,113.36,10340.0,95.7669,95.7754,95.7162,95.7754,10340.0
2017-10-23 12:10:00,113.36,113.4,113.29,113.37,17892.0,95.7754,95.8092,95.7162,95.7838,17892.0
2017-10-23 12:15:00,113.35,113.39,113.31,113.39,7951.0,95.7669,95.8007,95.7331,95.8007,7951.0
2017-10-23 12:20:00,113.39,113.41,113.33,113.38,11439.0,95.8007,95.8176,95.75,95.7923,11439.0
2017-10-23 12:25:00,113.4,113.41,113.32,113.37,7436.0,95.8092,95.8176,95.7416,95.7838,7436.0
2017-10-23 12:30:00,113.37,113.4,113.3,113.3,12029.0,95.7838,95.8092,95.7247,95.7247,12029.0
2017-10-23 12:35:00,113.31,113.37,113.3,113.37,12922.0,95.7331,95.7838,95.7247,95.7838,12922.0
2017-10-23 12:40:00,113.36,113.42,113.33,113.42,16074.0,95.7754,95.8261,95.75,95.8261,16074.0
2017-10-23 12:45:00,113.43,113.44,113.38,113.39,15385.0,95.8345,95.843,95.7923,95.8007,15385.0
2017-10-23 12:50:00,113.39,113.43,113.34,113.4,23036.0,95.8007,95.8345,95.7585,95.8092,23036.0
2017-10-23 12:55:00,113.39,113.44,113.38,113.41,37900.0,95.8007,95.843,95.7923,95.8176,37900.0
2017-10-23 13:00:00,113.4,113.45,113.4,113.42,25278.0,95.8092,95.8514,95.8092,95.8261,25278.0
2017-10-23 13:05:00,113.43,113.44,113.32,113.35,23712.0,95.8345,95.843,95.7416,95.7669,23712.0
2017-10-23 13:10:00,113.33,113.33,113.11,113.15,18952.0,95.75,95.75,95.5642,95.598,18952.0
2017-10-23 13:15:00,113.15,113.18,113.11,113.17,15375.0,95.598,95.6233,95.5642,95.6149,15375.0
2017-10-23 13:20:00,113.18,113.26,113.18,113.18,13935.0,95.6233,95.6909,95.6233,95.6233,13935.0
2017-10-23 13:25:00,113.18,113.26,113.15,113.22,11886.0,95.6233,95.6909,95.598,95.6571,11886.0
2017-10-23 13:30:00,113.21,113.22,113.09,113.1,18274.0,95.6487,95.6571,95.5473,95.5557,18274.0
2017-10-23 13:35:00,113.1,113.21,113.09,113.19,11985.0,95.5557,95.6487,95.5473,95.6318,11985.0
2017-10-23 13:40:00,113.18,113.27,113.16,113.26,10203.0,95.6233,95.6993,95.6064,95.6909,10203.0
2017-10-23 13:45:00,113.26,113.3,113.24,113.27,11651.0,95.6909,95.7247,95.674,95.6993,11651.0
2017-10-23 13:50:00,113.27,113.29,113.21,113.21,9260.0,95.6993,95.7162,95.6487,95.6487,9260.0
2017-10-23 13:55:00,113.2,113.28,113.19,113.27,17778.0,95.6402,95.7078,95.6318,95.6993,17778.0
2017-10-23 14:00:00,113.28,113.34,113.2,113.29,34708.0,95.7078,95.7585,95.6402,95.7162,34708.0
2017-10-23 14:05:00,113.29,113.38,113.25,113.36,116756.0,95.7162,95.7923,95.6824,95.7754,116756.0
2017-10-23 14:10:00,113.38,113.39,113.23,113.36,76823.0,95.7923,95.8007,95.6655,95.7754,76823.0
2017-10-23 14:15:00,113.35,113.35,113.25,113.26,94146.0,95.7669,95.7669,95.6824,95.6909,94146.0
2017-10-23 14:20:00,113.26,113.37,113.26,113.37,16608.0,95.6909,95.7838,95.6909,95.7838,16608.0
2017-10-23 14:25:00,113.38,113.51,113.34,113.5,31853.0,95.7923,95.9021,95.7585,95.8937,31853.0
2017-10-23 14:30:00,113.48,113.58,113.45,113.53,18588.0,95.8768,95.9613,95.8514,95.919,18588.0
2017-10-23 14:35:00,113.51,113.53,113.29,113.36,25163.0,95.9021,95.919,95.7162,95.7754,25163.0
2017-10-23 14:40:00,113.35,113.4,113.28,113.32,20593.0,95.7669,95.8092,95.7078,95.7416,20593.0
2017-10-23 14:45:00,113.3,113.35,113.28,113.33,16929.0,95.7247,95.7669,95.7078,95.75,16929.0
2017-10-23 14:50:00,113.33,113.35,113.25,113.34,16010.0,95.75,95.7669,95.6824,95.7585,16010.0
2017-10-23 14:55:00,113.35,113.38,113.34,113.36,15127.0,95.7669,95.7923,95.7585,95.7754,15127.0
2017-10-23 15:00:00,113.37,113.44,113.35,113.35,17743.0,95.7838,95.843,95.7669,95.7669,17743.0
2017-10-23 15:05:00,113.35,113.38,113.26,113.35,23459.0,95.7669,95.7923,95.6909,95.7669,23459.0
2017-10-23 15:10:00,113.35,113.39,113.31,113.37,17329.0,95.7669,95.8007,95.7331,95.7838,17329.0
2017-10-23 15:15:00,113.37,113.44,113.37,113.38,31780.0,95.7838,95.843,95.7838,95.7923,31780.0
2017-10-23 15:20:00,113.36,113.39,113.32,113.37,25847.0,95.7754,95.8007,95.7416,95.7838,25847.0
2017-10-23 15:25:00,113.38,113.44,113.33,113.38,25085.0,95.7923,95.843,95.75,95.7923,25085.0
2017-10-23 15:30:00,113.37,113.4,113.34,113.36,48405.0,95.7838,95.8092,95.7585,95.7754,48405.0
2017-10-23 15:35:00,113.37,113.41,113.27,113.33,56510.0,95.7838,95.8176,95.6993,95.75,56510.0
2017-10-23 15:40:00,113.33,113.38,113.29,113.3,52506.0,95.75,95.7923,95.7162,95.7247,52506.0
2017-10-23 15:45:00,113.3,113.37,113.27,113.33,44615.0,95.7247,95.7838,95.6993,95.75,44615.0
2017-10-23 15:50:00,113.33,113.33,113.21,113.3,82560.0,95.75,95.75,95.6487,95.7247,82560.0
2017-10-23 15:55:00,113.3,113.3,113.12,113.22,194852.0,95.7247,95.7247,95.5726,95.6571,194852.0
2017-10-24 09:30:00,113.42,114.26,113.21,114.12,49093.0,95.8261,96.5358,95.6487,96.4175,49093.0
2017-10-24 09:35:00,113.99,114.17,113.83,113.9,24295.0,96.3077,96.4597,96.1725,96.2316,24295.0
2017-10-24 09:40:00,113.89,113.98,113.76,113.81,37681.0,96.2232,96.2992,96.1133,96.1556,37681.0
2017-10-24 09:45:00,113.79,114.01,113.64,113.82,24598.0,96.1387,96.3246,96.0119,96.164,24598.0
2017-10-24 09:50:00,113.89,114.05,113.73,113.92,24502.0,96.2232,96.3583,96.088,96.2485,24502.0
2017-10-24 09:55:00,113.93,113.96,113.81,113.81,18411.0,96.257,96.2823,96.1556,96.1556,18411.0
2017-10-24 10:00:00,113.86,114.01,113.86,113.93,42811.0,96.1978,96.3246,96.1978,96.257,42811.0
2017-10-24 10:05:00,113.93,113.97,113.89,113.92,105634.0,96.257,96.2908,96.2232,96.2485,105634.0
2017-10-24 10:10:00,113.92,113.93,113.65,113.72,37498.0,96.2485,96.257,96.0204,96.0795,37498.0
2017-10-24 10:15:00,113.73,113.76,113.66,113.72,25511.0,96.088,96.1133,96.0288,96.0795,25511.0
2017-10-24 10:20:00,113.7,113.82,113.68,113.72,37812.0,96.0626,96.164,96.0457,96.0795,37812.0
2017-10-24 10:25:00,113.7,113.82,113.68,113.82,34588.0,96.0626,96.164,96.0457,96.164,34588.0
2017-10-24 10:30:00,113.83,113.84,113.76,113.79,33038.0,96.1725,96.1809,96.1133,96.1387,33038.0
2017-10-24 10:35:00,113.79,113.86,113.67,113.67,33838.0,96.1387,96.1978,96.0373,96.0373,33838.0
2017-10-24 10:40:00,113.65,113.71,113.61,113.66,24349.0,96.0204,96.0711,95.9866,96.0288,24349.0
2017-10-24 10:45:00,113.65,113.68,113.5,113.6,20500.0,96.0204,96.0457,95.8937,95.9782,20500.0
2017-10-24 10:50:00,113.6,113.74,113.54,113.74,30150.0,95.9782,96.0964,95.9275,96.0964,30150.0
2017-10-24 10:55:00,113.75,113.77,113.53,113.64,22615.0,96.1049,96.1218,95.919,96.0119,22615.0
2017-10-24 11:00:00,113.63,113.67,113.54,113.63,21751.0,96.0035,96.0373,95.9275,96.0035,21751.0
2017-10-24 11:05:00,113.64,113.67,113.55,113.55,21434.0,96.0119,96.0373,95.9359,95.9359,21434.0
2017-10-24 11:10:00,113.55,113.56,113.25,113.29,42404.0,95.9359,95.9444,95.6824,95.7162,42404.0
2017-10-24 11:15:00,113.31,113.42,113.3,113.39,20627.0,95.7331,95.8261,95.7247,95.8007,20627.0
2017-10-24 11:20:00,113.42,113.44,113.32,113.43,16754.0,95.8261,95.843,95.7416,95.8345,16754.0
2017-10-24 11:25:00,113.43,113.52,113.39,113.51,22559.0,95.8345,95.9106,95.8007,95.9021,22559.0
2017-10-24 11:30:00,113.51,113.52,113.29,113.31,24554.0,95.9021,95.9106,95.7162,95.7331,24554.0
2017-10-24 11:35:00,113.31,113.38,113.25,113.35,26321.0,95.7331,95.7923,95.6824,95.7669,26321.0
2017-10-24 11:40:00,113.38,113.42,113.33,113.36,20892.0,95.7923,95.8261,95.75,95.7754,20892.0
2017-10-24 11:45:00,113.36,113.36,113.18,113.21,32892.0,95.7754,95.7754,95.6233,95.6487,32892.0
2017-10-24 11:50:00,113.19,113.23,113.13,113.13,20582.0,95.6318,95.6655,95.5811,95.5811,20582.0
2017-10-24 11:55:00,113.16,113.25,113.14,113.19,16104.0,95.6064,95.6824,95.5895,95.6318,16104.0
2017-10-24 12:00:00,113.2,113.26,113.18,113.24,17623.0,95.6402,95.6909,95.6233,95.674,17623.0
2017-10-24 12:05:00,113.23,113.31,113.23,113.31,14485.0,95.6655,95.7331,95.6655,95.7331,14485.0
2017-10-24 12:10:00,113.32,113.32,113.25,113.27,15553.0,95.7416,95.7416,95.6824,95.6993,15553.0
2017-10-24 12:15:00,113.25,113.27,113.23,113.23,21732.0,95.6824,95.6993,95.6655,95.6655,21732.0
2017-10-24 12:20:00,113.23,113.28,113.22,113.27,16049.0,95.6655,95.7078,95.6571,95.6993,16049.0
2017-10-24 12:25:00,113.27,113.28,113.23,113.23,18359.0,95.6993,95.7078,95.6655,95.6655,18359.0
2017-10-24 12:30:00,113.24,113.25,113.16,113.25,32434.0,95.674,95.6824,95.6064,95.6824,32434.0
2017-10-24 12:35:00,113.24,113.27,113.2,113.25,17500.0,95.674,95.6993,95.6402,95.6824,17500.0
2017-10-24 12:40:00,113.26,113.28,113.15,113.23,19884.0,95.6909,95.7078,95.598,95.6655,19884.0
2017-10-24 12:45:00,113.21,113.29,113.21,113.26,14979.0,95.6487,95.7162,95.6487,95.6909,14979.0
2017-10-24 12:50:00,113.26,113.26,113.11,113.12,20476.0,95.6909,95.6909,95.5642,95.5726,20476.0
2017-10-24 12:55:00,113.12,113.13,113.07,113.11,17392.0,95.5726,95.5811,95.5304,95.5642,17392.0
2017-10-24 13:00:00,113.12,113.19,113.05,113.1,17590.0,95.5726,95.6318,95.5135,95.5557,17590.0
2017-10-24 13:05:00,113.1,113.13,112.94,112.95,30375.0,95.5557,95.5811,95.4205,95.429,30375.0
2017-10-24 13:10:00,112.95,113.08,112.95,113.07,24810.0,95.429,95.5388,95.429,95.5304,24810.0
2017-10-24 13:15:00,113.09,113.18,113.08,113.09,20230.0,95.5473,95.6233,95.5388,95.5473,20230.0
2017-10-24 13:20:00,113.1,113.11,112.98,113.0,16405.0,95.5557,95.5642,95.4543,95.4712,16405.0
2017-10-24 13:25:00,113.01,113.04,112.91,112.97,14000.0,95.4797,95.505,95.3952,95.4459,14000.0
2017-10-24 13:30:00,112.98,113.02,112.96,112.97,12696.0,95.4543,95.4881,95.4374,95.4459,12696.0
2017-10-24 13:35:00,112.99,113.01,112.94,112.95,14503.0,95.4628,95.4797,95.4205,95.429,14503.0
2017-10-24 13:40:00,112.97,112.99,112.95,112.96,9224.0,95.4459,95.4628,95.429,95.4374,9224.0
2017-10-24 13:45:00,112.95,112.98,112.93,112.96,11531.0,95.429,95.4543,95.4121,95.4374,11531.0
2017-10-24 13:50:00,112.97,112.98,112.89,112.91,20959.0,95.4459,95.4543,95.3783,95.3952,20959.0
2017-10-24 13:55:00,112.92,112.94,112.84,112.86,14520.0,95.4036,95.4205,95.336,95.3529,14520.0
2017-10-24 14:00:00,112.85,112.88,112.82,112.86,19314.0,95.3445,95.3698,95.3191,95.3529,19314.0
2017-10-24 14:05:00,112.85,112.86,112.8,112.82,14747.0,95.3445,95.3529,95.3023,95.3191,14747.0
2017-10-24 14:10:00,112.82,112.84,112.79,112.83,15043.0,95.3191,95.336,95.2938,95.3276,15043.0
2017-10-24 14:15:00,112.85,112.9,112.83,112.87,13340.0,95.3445,95.3867,95.3276,95.3614,13340.0
2017-10-24 14:20:00,112.88,113.01,112.88,112.98,26042.0,95.3698,95.4797,95.3698,95.4543,26042.0
2017-10-24 14:25:00,112.98,112.98,112.91,112.91,14703.0,95.4543,95.4543,95.3952,95.3952,14703.0
2017-10-24 14:30:00,112.92,113.02,112.92,113.02,24180.0,95.4036,95.4881,95.4036,95.4881,24180.0
2017-10-24 14:35:00,113.03,113.03,112.92,112.93,18490.0,95.4966,95.4966,95.4036,95.4121,18490.0
2017-10-24 14:40:00,112.93,112.96,112.87,112.91,23348.0,95.4121,95.4374,95.3614,95.3952,23348.0
2017-10-24 14:45:00,112.91,112.92,112.83,112.88,18939.0,95.3952,95.4036,95.3276,95.3698,18939.0
2017-10-24 14:50:00,112.87,112.93,112.85,112.88,31193.0,95.3614,95.4121,95.3445,95.3698,31193.0
2017-10-24 14:55:00,112.88,112.9,112.8,112.82,23341.0,95.3698,95.3867,95.3023,95.3191,23341.0
2017-10-24 15:00:00,112.84,112.91,112.81,112.9,24010.0,95.336,95.3952,95.3107,95.3867,24010.0
2017-10-24 15:05:00,112.9,112.91,112.68,112.7,38274.0,95.3867,95.3952,95.2009,95.2178,38274.0
2017-10-24 15:10:00,112.7,112.85,112.7,112.73,52267.0,95.2178,95.3445,95.2178,95.2431,52267.0
2017-10-24 15:15:00,112.73,112.97,112.73,112.97,111000.0,95.2431,95.4459,95.2431,95.4459,111000.0
2017-10-24 15:20:00,112.97,113.07,112.96,112.98,108043.0,95.4459,95.5304,95.4374,95.4543,108043.0
2017-10-24 15:25:00,112.98,113.07,112.89,113.06,304009.0,95.4543,95.5304,95.3783,95.5219,304009.0
2017-10-24 15:30:00,113.05,113.14,113.05,113.1,53434.0,95.5135,95.5895,95.5135,95.5557,53434.0
2017-10-24 15:35:00,113.1,113.12,113.0,113.02,47391.0,95.5557,95.5726,95.4712,95.4881,47391.0
2017-10-24 15:40:00,113.02,113.03,112.9,112.92,49365.0,95.4881,95.4966,95.3867,95.4036,49365.0
2017-10-24 15:45:00,112.92,112.93,112.82,112.87,53888.0,95.4036,95.4121,95.3191,95.3614,53888.0
2017-10-24 15:50:00,112.87,112.94,112.86,112.92,70691.0,95.3614,95.4205,95.3529,95.4036,70691.0
2017-10-24 15:55:00,112.91,112.93,112.83,112.91,158576.0,95.3952,95.4121,95.3276,95.3952,158576.0
2017-10-25 09:30:00,113.08,113.49,112.67,112.83,41344.0,95.5388,95.8852,95.1924,95.3276,41344.0
2017-10-25 09:35:00,112.85,113.31,112.71,113.06,18271.0,95.3445,95.7331,95.2262,95.5219,18271.0
2017-10-25 09:40:00,113.07,113.2,113.0,113.02,19054.0,95.5304,95.6402,95.4712,95.4881,19054.0
2017-10-25 09:45:00,113.02,113.04,112.63,112.63,20157.0,95.4881,95.505,95.1586,95.1586,20157.0
2017-10-25 09:50:00,112.67,112.89,112.63,112.79,21667.0,95.1924,95.3783,95.1586,95.2938,21667.0
2017-10-25 09:55:00,112.76,112.93,112.4,112.48,17145.0,95.2685,95.4121,94.9643,95.0319,17145.0
2017-10-25 10:00:00,112.48,112.59,112.28,112.34,24546.0,95.0319,95.1248,94.8629,94.9136,24546.0
2017-10-25 10:05:00,112.35,112.49,112.26,112.32,28146.0,94.9221,95.0403,94.846,94.8967,28146.0
2017-10-25 10:10:00,112.29,112.4,112.14,112.22,27559.0,94.8714,94.9643,94.7446,94.8122,27559.0
2017-10-25 10:15:00,112.24,112.24,112.08,112.19,27708.0,94.8291,94.8291,94.6939,94.7869,27708.0
2017-10-25 10:20:00,112.16,112.35,112.0,112.35,33443.0,94.7615,94.9221,94.6263,94.9221,33443.0
2017-10-25 10:25:00,112.34,112.34,112.09,112.27,18403.0,94.9136,94.9136,94.7024,94.8545,18403.0
2017-10-25 10:30:00,112.25,112.32,112.14,112.21,18693.0,94.8376,94.8967,94.7446,94.8038,18693.0
2017-10-25 10:35:00,112.19,112.21,112.04,112.1,24449.0,94.7869,94.8038,94.6601,94.7108,24449.0
2017-10-25 10:40:00,112.13,112.14,111.93,111.93,21972.0,94.7362,94.7446,94.5672,94.5672,21972.0
2017-10-25 10:45:00,111.96,112.0,111.83,111.84,28002.0,94.5926,94.6263,94.4827,94.4912,28002.0
2017-10-25 10:50:00,111.84,111.85,111.73,111.73,27968.0,94.4912,94.4996,94.3982,94.3982,27968.0
2017-10-25 10:55:00,111.76,111.76,111.39,111.5,34708.0,94.4236,94.4236,94.111,94.2039,34708.0
2017-10-25 11:00:00,111.51,111.52,111.3,111.37,42989.0,94.2124,94.2208,94.0349,94.0941,42989.0
2017-10-25 11:05:00,111.38,111.53,111.29,111.42,39270.0,94.1025,94.2293,94.0265,94.1363,39270.0
2017-10-25 11:10:00,111.38,111.55,111.33,111.34,51423.0,94.1025,94.2462,94.0603,94.0687,51423.0
2017-10-25 11:15:00,111.32,111.42,111.14,111.18,37537.0,94.0518,94.1363,93.8998,93.9335,37537.0
2017-10-25 11:20:00,111.2,111.28,111.11,111.12,39370.0,93.9504,94.018,93.8744,93.8829,39370.0
2017-10-25 11:25:00,111.11,111.3,111.11,111.19,48925.0,93.8744,94.0349,93.8744,93.942,48925.0
2017-10-25 11:30:00,111.19,111.28,111.1,111.26,76474.0,93.942,94.018,93.866,94.0011,76474.0
2017-10-25 11:35:00,111.27,111.46,111.26,111.45,39136.0,94.0096,94.1701,94.0011,94.1617,39136.0
2017-10-25 11:40:00,111.45,111.45,111.19,111.35,23686.0,94.1617,94.1617,93.942,94.0772,23686.0
2017-10-25 11:45:00,111.32,111.35,111.13,111.13,35930.0,94.0518,94.0772,93.8913,93.8913,35930.0
2017-10-25 11:50:00,111.13,111.19,110.99,111.17,57488.0,93.8913,93.942,93.773,93.9251,57488.0
2017-10-25 11:55:00,111.18,111.2,110.88,110.92,47807.0,93.9335,93.9504,93.6801,93.7139,47807.0
2017-10-25 12:00:00,110.9,110.93,110.77,110.8,56080.0,93.697,93.7223,93.5871,93.6125,56080.0
2017-10-25 12:05:00,110.8,110.89,110.64,110.65,45187.0,93.6125,93.6885,93.4773,93.4858,45187.0
2017-10-25 12:10:00,110.64,110.78,110.55,110.62,37947.0,93.4773,93.5956,93.4013,93.4604,37947.0
2017-10-25 12:15:00,110.63,110.71,110.46,110.48,44677.0,93.4689,93.5365,93.3252,93.3421,44677.0
2017-10-25 12:20:00,110.48,110.63,110.47,110.57,38699.0,93.3421,93.4689,93.3337,93.4182,38699.0
2017-10-25 12:25:00,110.55,110.7,110.53,110.68,45426.0,93.4013,93.528,93.3844,93.5111,45426.0
2017-10-25 12:30:00,110.69,110.7,110.61,110.65,50101.0,93.5196,93.528,93.452,93.4858,50101.0
2017-10-25 12:35:00,110.63,110.72,110.61,110.64,37625.0,93.4689,93.5449,93.452,93.4773,37625.0
2017-10-25 12:40:00,110.65,110.75,110.64,110.75,57086.0,93.4858,93.5703,93.4773,93.5703,57086.0
2017-10-25 12:45:00,110.74,110.83,110.74,110.76,39264.0,93.5618,93.6378,93.5618,93.5787,39264.0
2017-10-25 12:50:00,110.76,110.82,110.75,110.81,36527.0,93.5787,93.6294,93.5703,93.6209,36527.0
2017-10-25 12:55:00,110.81,110.84,110.76,110.77,28327.0,93.6209,93.6463,93.5787,93.5871,28327.0
2017-10-25 13:00:00,110.77,110.77,110.63,110.66,29496.0,93.5871,93.5871,93.4689,93.4942,29496.0
2017-10-25 13:05:00,110.66,110.68,110.6,110.63,43472.0,93.4942,93.5111,93.4435,93.4689,43472.0
2017-10-25 13:10:00,110.63,110.65,110.62,110.65,40235.0,93.4689,93.4858,93.4604,93.4858,40235.0
2017-10-25 13:15:00,110.65,110.67,110.64,110.67,34762.0,93.4858,93.5027,93.4773,93.5027,34762.0
2017-10-25 13:20:00,110.67,110.67,110.62,110.67,43715.0,93.5027,93.5027,93.4604,93.5027,43715.0
2017-10-25 13:25:00,110.67,110.67,110.52,110.54,32853.0,93.5027,93.5027,93.3759,93.3928,32853.0
2017-10-25 13:30:00,110.53,110.65,110.5,110.62,29629.0,93.3844,93.4858,93.359,93.4604,29629.0
2017-10-25 13:35:00,110.64,110.65,110.61,110.64,43695.0,93.4773,93.4858,93.452,93.4773,43695.0
2017-10-25 13:40:00,110.65,110.65,110.62,110.64,41706.0,93.4858,93.4858,93.4604,93.4773,41706.0
2017-10-25 13:45:00,110.64,110.7,110.63,110.7,77575.0,93.4773,93.528,93.4689,93.528,77575.0
2017-10-25 13:50:00,110.7,110.75,110.7,110.73,54676.0,93.528,93.5703,93.528,93.5534,54676.0
2017-10-25 13:55:00,110.74,110.75,110.73,110.75,44824.0,93.5618,93.5703,93.5534,93.5703,44824.0
2017-10-25 14:00:00,110.74,110.85,110.73,110.79,53333.0,93.5618,93.6547,93.5534,93.604,53333.0
2017-10-25 14:05:00,110.8,110.85,110.73,110.74,27138.0,93.6125,93.6547,93.5534,93.5618,27138.0
2017-10-25 14:10:00,110.73,110.73,110.6,110.61,33803.0,93.5534,93.5534,93.4435,93.452,33803.0
2017-10-25 14:15:00,110.62,110.67,110.62,110.67,35149.0,93.4604,93.5027,93.4604,93.5027,35149.0
2017-10-25 14:20:00,110.67,110.69,110.63,110.64,43230.0,93.5027,93.5196,93.4689,93.4773,43230.0
2017-10-25 14:25:00,110.64,110.66,110.57,110.57,43289.0,93.4773,93.4942,93.4182,93.4182,43289.0
2017-10-25 14:30:00,110.56,110.6,110.4,110.41,43360.0,93.4097,93.4435,93.2745,93.283,43360.0
2017-10-25 14:35:00,110.41,110.5,110.39,110.4,30767.0,93.283,93.359,93.2661,93.2745,30767.0
2017-10-25 14:40:00,110.4,110.41,110.26,110.26,43590.0,93.2745,93.283,93.1563,93.1563,43590.0
2017-10-25 14:45:00,110.26,110.32,110.22,110.26,36000.0,93.1563,93.207,93.1225,93.1563,36000.0
2017-10-25 14:50:00,110.27,110.28,110.14,110.25,40634.0,93.1647,93.1732,93.0549,93.1478,40634.0
2017-10-25 14:55:00,110.25,110.31,110.21,110.23,32426.0,93.1478,93.1985,93.114,93.1309,32426.0
2017-10-25 15:00:00,110.24,110.3,110.19,110.2,47602.0,93.1394,93.1901,93.0971,93.1056,47602.0
2017-10-25 15:05:00,110.2,110.25,110.19,110.23,91956.0,93.1056,93.1478,93.0971,93.1309,91956.0
2017-10-25 15:10:00,110.23,110.3,110.23,110.3,74401.0,93.1309,93.1901,93.1309,93.1901,74401.0
2017-10-25 15:15:00,110.3,110.35,110.28,110.32,87075.0,93.1901,93.2323,93.1732,93.207,87075.0
2017-10-25 15:20:00,110.33,110.4,110.33,110.38,49299.0,93.2154,93.2745,93.2154,93.2576,49299.0
2017-10-25 15:25:00,110.37,110.42,110.35,110.38,50891.0,93.2492,93.2914,93.2323,93.2576,50891.0
2017-10-25 15:30:00,110.38,110.39,110.1,110.24,157732.0,93.2576,93.2661,93.0211,93.1394,157732.0
2017-10-25 15:35:00,110.24,110.3,110.13,110.2,115194.0,93.1394,93.1901,93.0464,93.1056,115194.0
2017-10-25 15:40:00,110.2,110.25,109.96,109.97,109871.0,93.1056,93.1478,92.9028,92.9112,109871.0
2017-10-25 15:45:00,109.97,110.05,109.86,109.93,115525.0,92.9112,92.9788,92.8183,92.8775,115525.0
2017-10-25 15:50:00,109.97,110.07,109.83,110.07,131921.0,92.9112,92.9957,92.793,92.9957,131921.0
2017-10-25 15:55:00,110.07,110.38,110.02,110.26,255326.0,92.9957,93.2576,92.9535,93.1563,255326.0
2017-10-26 09:30:00,111.72,112.49,110.82,112.19,159670.0,94.3898,95.0403,93.6294,94.7869,159670.0
2017-10-26 09:35:00,112.19,112.45,111.78,111.89,87742.0,94.7869,95.0065,94.4405,94.5334,87742.0
2017-10-26 09:40:00,111.9,112.5,111.83,112.07,54535.0,94.5419,95.0488,94.4827,94.6855,54535.0
2017-10-26 09:45:00,112.05,112.88,111.89,112.74,68677.0,94.6686,95.3698,94.5334,95.2516,68677.0
2017-10-26 09:50:00,112.71,113.47,112.65,113.46,90144.0,95.2262,95.8683,95.1755,95.8599,90144.0
2017-10-26 09:55:00,113.47,113.88,113.15,113.77,140989.0,95.8683,96.2147,95.598,96.1218,140989.0
2017-10-26 10:00:00,113.86,114.21,113.75,114.13,93838.0,96.1978,96.4935,96.1049,96.4259,93838.0
2017-10-26 10:05:00,114.16,114.18,113.66,113.83,117412.0,96.4513,96.4682,96.0288,96.1725,117412.0
2017-10-26 10:10:00,113.85,114.56,113.75,114.56,55782.0,96.1894,96.7892,96.1049,96.7892,55782.0
2017-10-26 10:15:00,114.59,115.07,114.48,114.73,120037.0,96.8146,97.2201,96.7216,96.9329,120037.0
2017-10-26 10:20:00,114.75,114.89,114.42,114.62,47914.0,96.9498,97.068,96.671,96.8399,47914.0
2017-10-26 10:25:00,114.62,114.87,114.48,114.72,69036.0,96.8399,97.0511,96.7216,96.9244,69036.0
2017-10-26 10:30:00,114.72,114.79,114.53,114.76,46262.0,96.9244,96.9836,96.7639,96.9582,46262.0
2017-10-26 10:35:00,114.76,115.21,114.72,114.89,147209.0,96.9582,97.3384,96.9244,97.068,147209.0
2017-10-26 10:40:00,114.87,115.0,114.37,114.41,37461.0,97.0511,97.161,96.6287,96.6625,37461.0
2017-10-26 10:45:00,114.4,114.73,114.35,114.73,24734.0,96.6541,96.9329,96.6118,96.9329,24734.0
2017-10-26 10:50:00,114.73,114.87,114.52,114.61,40172.0,96.9329,97.0511,96.7554,96.8315,40172.0
2017-10-26 10:55:00,114.61,115.02,114.58,114.89,39547.0,96.8315,97.1779,96.8061,97.068,39547.0
2017-10-26 11:00:00,114.93,115.02,114.88,114.96,39594.0,97.1018,97.1779,97.0596,97.1272,39594.0
2017-10-26 11:05:00,114.99,115.02,114.85,114.98,41332.0,97.1525,97.1779,97.0343,97.1441,41332.0
2017-10-26 11:10:00,114.98,115.03,114.86,114.92,96120.0,97.1441,97.1863,97.0427,97.0934,96120.0
2017-10-26 11:15:00,114.89,114.9,114.25,114.32,57485.0,97.068,97.0765,96.5273,96.5865,57485.0
2017-10-26 11:20:00,114.32,114.65,114.31,114.65,48003.0,96.5865,96.8653,96.578,96.8653,48003.0
2017-10-26 11:25:00,114.63,114.79,114.55,114.74,41418.0,96.8484,96.9836,96.7808,96.9413,41418.0
2017-10-26 11:30:00,114.73,114.98,114.66,114.78,48397.0,96.9329,97.1441,96.8737,96.9751,48397.0
2017-10-26 11:35:00,114.76,114.91,114.65,114.72,32936.0,96.9582,97.0849,96.8653,96.9244,32936.0
2017-10-26 11:40:00,114.7,114.82,114.39,114.44,24638.0,96.9075,97.0089,96.6456,96.6879,24638.0
2017-10-26 11:45:00,114.42,114.56,114.28,114.3,75642.0,96.671,96.7892,96.5527,96.5696,75642.0
2017-10-26 11:50:00,114.36,114.55,114.29,114.38,23323.0,96.6203,96.7808,96.5611,96.6372,23323.0
2017-10-26 11:55:00,114.32,114.71,114.31,114.68,19303.0,96.5865,96.916,96.578,96.8906,19303.0
2017-10-26 12:00:00,114.68,114.68,114.41,114.41,19583.0,96.8906,96.8906,96.6625,96.6625,19583.0
2017-10-26 12:05:00,114.41,114.52,114.31,114.48,16466.0,96.6625,96.7554,96.578,96.7216,16466.0
2017-10-26 12:10:00,114.47,114.54,114.43,114.52,17512.0,96.7132,96.7723,96.6794,96.7554,17512.0
2017-10-26 12:15:00,114.52,114.57,114.45,114.54,18511.0,96.7554,96.7977,96.6963,96.7723,18511.0
2017-10-26 12:20:00,114.55,114.73,114.52,114.58,23984.0,96.7808,96.9329,96.7554,96.8061,23984.0
2017-10-26 12:25:00,114.58,114.62,114.49,114.62,34197.0,96.8061,96.8399,96.7301,96.8399,34197.0
2017-10-26 12:30:00,114.64,114.7,114.47,114.49,24673.0,96.8568,96.9075,96.7132,96.7301,24673.0
2017-10-26 12:35:00,114.49,114.6,114.47,114.51,26572.0,96.7301,96.823,96.7132,96.747,26572.0
2017-10-26 12:40:00,114.53,114.68,114.52,114.62,33596.0,96.7639,96.8906,96.7554,96.8399,33596.0
2017-10-26 12:45:00,114.62,114.8,114.61,114.75,56228.0,96.8399,96.992,96.8315,96.9498,56228.0
2017-10-26 12:50:00,114.74,114.85,114.72,114.83,39604.0,96.9413,97.0343,96.9244,97.0174,39604.0
2017-10-26 12:55:00,114.83,114.97,114.71,114.78,40523.0,97.0174,97.1356,96.916,96.9751,40523.0
2017-10-26 13:00:00,114.8,114.82,114.67,114.76,25838.0,96.992,97.0089,96.8822,96.9582,25838.0
2017-10-26 13:05:00,114.78,114.98,114.78,114.9,35529.0,96.9751,97.1441,96.9751,97.0765,35529.0
2017-10-26 13:10:00,114.9,114.91,114.67,114.75,21968.0,97.0765,97.0849,96.8822,96.9498,21968.0
2017-10-26 13:15:00,114.74,114.88,114.68,114.87,20388.0,96.9413,97.0596,96.8906,97.0511,20388.0
2017-10-26 13:20:00,114.86,115.06,114.82,115.03,35483.0,97.0427,97.2117,97.0089,97.1863,35483.0
2017-10-26 13:25:00,115.03,115.15,114.99,115.05,31328.0,97.1863,97.2877,97.1525,97.2032,31328.0
2017-10-26 13:30:00,115.04,115.15,114.99,115.14,39879.0,97.1948,97.2877,97.1525,97.2793,39879.0
2017-10-26 13:35:00,115.15,115.45,115.14,115.26,45117.0,97.2877,97.5412,97.2793,97.3807,45117.0
2017-10-26 13:40:00,115.26,115.38,115.25,115.31,22656.0,97.3807,97.482,97.3722,97.4229,22656.0
2017-10-26 13:45:00,115.34,115.49,115.28,115.34,43722.0,97.4482,97.575,97.3975,97.4482,43722.0
2017-10-26 13:50:00,115.31,115.53,115.31,115.48,40928.0,97.4229,97.6088,97.4229,97.5665,40928.0
2017-10-26 13:55:00,115.48,115.73,115.46,115.47,52494.0,97.5665,97.7777,97.5496,97.5581,52494.0
2017-10-26 14:00:00,115.45,115.53,115.33,115.45,26616.0,97.5412,97.6088,97.4398,97.5412,26616.0
2017-10-26 14:05:00,115.44,115.44,115.26,115.37,20825.0,97.5327,97.5327,97.3807,97.4736,20825.0
2017-10-26 14:10:00,115.37,115.42,115.27,115.36,36126.0,97.4736,97.5158,97.3891,97.4651,36126.0
2017-10-26 14:15:00,115.37,115.46,115.28,115.32,36666.0,97.4736,97.5496,97.3975,97.4313,36666.0
2017-10-26 14:20:00,115.32,115.41,115.32,115.38,21158.0,97.4313,97.5074,97.4313,97.482,21158.0
2017-10-26 14:25:00,115.37,115.51,115.36,115.44,34269.0,97.4736,97.5919,97.4651,97.5327,34269.0
2017-10-26 14:30:00,115.43,115.83,115.4,115.81,36979.0,97.5243,97.8622,97.4989,97.8453,36979.0
2017-10-26 14:35:00,115.81,116.34,115.79,116.13,90147.0,97.8453,98.2931,97.8284,98.1157,90147.0
2017-10-26 14:40:00,116.12,116.24,115.94,115.98,53546.0,98.1072,98.2086,97.9552,97.989,53546.0
2017-10-26 14:45:00,115.98,116.03,115.86,115.99,31055.0,97.989,98.0312,97.8876,97.9974,31055.0
2017-10-26 14:50:00,116.01,116.01,115.88,115.96,34567.0,98.0143,98.0143,97.9045,97.9721,34567.0
2017-10-26 14:55:00,115.99,116.13,115.94,116.0,52114.0,97.9974,98.1157,97.9552,98.0059,52114.0
2017-10-26 15:00:00,116.0,116.16,115.94,116.15,58867.0,98.0059,98.141,97.9552,98.1326,58867.0
2017-10-26 15:05:00,116.15,116.2,116.05,116.13,68141.0,98.1326,98.1748,98.0481,98.1157,68141.0
2017-10-26 15:10:00,116.14,116.19,116.08,116.14,45061.0,98.1241,98.1664,98.0735,98.1241,45061.0
2017-10-26 15:15:00,116.14,116.15,115.94,115.96,58613.0,98.1241,98.1326,97.9552,97.9721,58613.0
2017-10-26 15:20:00,115.96,116.13,115.94,116.07,49705.0,97.9721,98.1157,97.9552,98.065,49705.0
2017-10-26 15:25:00,116.09,116.31,116.07,116.25,87520.0,98.0819,98.2678,98.065,98.2171,87520.0
2017-10-26 15:30:00,116.24,116.5,116.23,116.38,76562.0,98.2086,98.4283,98.2002,98.3269,76562.0
2017-10-26 15:35:00,116.39,116.55,116.32,116.54,81171.0,98.3354,98.4705,98.2762,98.4621,81171.0
2017-10-26 15:40:00,116.55,116.8,116.46,116.66,146983.0,98.4705,98.6818,98.3945,98.5635,146983.0
2017-10-26 15:45:00,116.65,116.67,116.49,116.53,139679.0,98.555,98.5719,98.4199,98.4536,139679.0
2017-10-26 15:50:00,116.53,116.62,116.48,116.53,206517.0,98.4536,98.5297,98.4114,98.4536,206517.0
2017-10-26 15:55:00,116.52,116.72,116.43,116.48,544736.0,98.4452,98.6142,98.3692,98.4114,544736.0
2017-10-27 09:30:00,116.5,118.56,116.47,118.53,189208.0,98.4283,100.1687,98.403,100.1434,189208.0
2017-10-27 09:35:00,118.55,119.15,118.43,119.12,92950.0,100.1603,100.6672,100.0589,100.6419,92950.0
2017-10-27 09:40:00,119.01,119.71,118.97,119.48,507224.0,100.5489,101.1404,100.5151,100.946,507224.0
2017-10-27 09:45:00,119.37,119.64,118.55,118.6,122668.0,100.8531,101.0812,100.1603,100.2025,122668.0
2017-10-27 09:50:00,118.59,118.61,118.34,118.61,61623.0,100.1941,100.211,99.9829,100.211,61623.0
2017-10-27 09:55:00,118.58,118.8,118.5,118.56,56693.0,100.1856,100.3715,100.1181,100.1687,56693.0
2017-10-27 10:00:00,118.52,118.69,118.18,118.18,91305.0,100.135,100.2786,99.8477,99.8477,91305.0
2017-10-27 10:05:00,118.22,118.24,117.87,117.97,49483.0,99.8815,99.8984,99.5858,99.6703,49483.0
2017-10-27 10:10:00,117.96,118.21,117.88,117.92,59788.0,99.6618,99.873,99.5942,99.628,59788.0
2017-10-27 10:15:00,117.89,117.89,117.53,117.8,37907.0,99.6027,99.6027,99.2985,99.5266,37907.0
2017-10-27 10:20:00,117.81,117.86,117.52,117.58,41172.0,99.5351,99.5773,99.2901,99.3408,41172.0
2017-10-27 10:25:00,117.59,117.74,117.45,117.71,37184.0,99.3492,99.4759,99.2309,99.4506,37184.0
2017-10-27 10:30:00,117.75,118.05,117.75,117.9,67884.0,99.4844,99.7379,99.4844,99.6111,67884.0
2017-10-27 10:35:00,117.94,118.31,117.88,118.31,81752.0,99.6449,99.9575,99.5942,99.9575,81752.0
2017-10-27 10:40:00,118.35,118.36,118.13,118.22,48502.0,99.9913,99.9998,99.8055,99.8815,48502.0
2017-10-27 10:45:00,118.18,118.4,118.09,118.27,44755.0,99.8477,100.0336,99.7717,99.9237,44755.0
2017-10-27 10:50:00,118.27,118.34,118.16,118.3,45573.0,99.9237,99.9829,99.8308,99.9491,45573.0
2017-10-27 10:55:00,118.27,118.41,118.1,118.4,30158.0,99.9237,100.042,99.7801,100.0336,30158.0
2017-10-27 11:00:00,118.39,118.66,118.37,118.46,47282.0,100.0251,100.2532,100.0082,100.0843,47282.0
2017-10-27 11:05:00,118.45,118.72,118.44,118.62,44660.0,100.0758,100.3039,100.0674,100.2194,44660.0
2017-10-27 11:10:00,118.64,118.98,118.62,118.91,43865.0,100.2363,100.5236,100.2194,100.4645,43865.0
2017-10-27 11:15:00,118.92,118.92,118.77,118.84,62791.0,100.4729,100.4729,100.3462,100.4053,62791.0
2017-10-27 11:20:00,118.85,118.88,118.75,118.87,37201.0,100.4138,100.4391,100.3293,100.4307,37201.0
2017-10-27 11:25:00,118.85,118.94,118.7,118.77,35084.0,100.4138,100.4898,100.287,100.3462,35084.0
2017-10-27 11:30:00,118.78,118.9,118.65,118.9,28169.0,100.3546,100.456,100.2448,100.456,28169.0
2017-10-27 11:35:00,118.89,118.98,118.71,118.87,143910.0,100.4476,100.5236,100.2955,100.4307,143910.0
2017-10-27 11:40:00,118.94,119.0,118.5,118.66,101660.0,100.4898,100.5405,100.1181,100.2532,101660.0
2017-10-27 11:45:00,118.61,118.64,117.97,118.19,49293.0,100.211,100.2363,99.6703,99.8561,49293.0
2017-10-27 11:50:00,118.21,118.27,117.87,118.25,37459.0,99.873,99.9237,99.5858,99.9068,37459.0
2017-10-27 11:55:00,118.27,118.4,117.97,118.25,34435.0,99.9237,100.0336,99.6703,99.9068,34435.0
2017-10-27 12:00:00,118.27,118.32,118.07,118.18,27137.0,99.9237,99.966,99.7548,99.8477,27137.0
2017-10-27 12:05:00,118.2,118.45,118.2,118.36,21781.0,99.8646,100.0758,99.8646,99.9998,21781.0
2017-10-27 12:10:00,118.37,118.63,118.35,118.52,30596.0,100.0082,100.2279,99.9913,100.135,30596.0
2017-10-27 12:15:00,118.52,118.62,118.33,118.33,22881.0,100.135,100.2194,99.9744,99.9744,22881.0
2017-10-27 12:20:00,118.32,118.57,118.32,118.33,114547.0,99.966,100.1772,99.966,99.9744,114547.0
2017-10-27 12:25:00,118.33,118.57,118.33,118.45,182470.0,99.9744,100.1772,99.9744,100.0758,182470.0
2017-10-27 12:30:00,118.45,118.75,118.43,118.75,34328.0,100.0758,100.3293,100.0589,100.3293,34328.0
2017-10-27 12:35:00,118.77,119.07,118.73,119.07,54296.0,100.3462,100.5996,100.3124,100.5996,54296.0
2017-10-27 12:40:00,119.08,119.21,119.04,119.14,39263.0,100.6081,100.7179,100.5743,100.6588,39263.0
2017-10-27 12:45:00,119.14,119.27,119.11,119.22,35859.0,100.6588,100.7686,100.6334,100.7264,35859.0
2017-10-27 12:50:00,119.22,119.4,119.2,119.27,45118.0,100.7264,100.8784,100.7095,100.7686,45118.0
2017-10-27 12:55:00,119.26,119.48,119.25,119.46,15621.0,100.7602,100.946,100.7517,100.9291,15621.0
2017-10-27 13:00:00,119.46,119.52,119.34,119.36,55793.0,100.9291,100.9798,100.8278,100.8447,55793.0
2017-10-27 13:05:00,119.35,119.35,119.19,119.33,75933.0,100.8362,100.8362,100.701,100.8193,75933.0
2017-10-27 13:10:00,119.33,119.35,119.2,119.29,32604.0,100.8193,100.8362,100.7095,100.7855,32604.0
2017-10-27 13:15:00,119.28,119.37,119.24,119.37,32184.0,100.7771,100.8531,100.7433,100.8531,32184.0
2017-10-27 13:20:00,119.36,119.4,119.23,119.27,41195.0,100.8447,100.8784,100.7348,100.7686,41195.0
2017-10-27 13:25:00,119.27,119.33,119.1,119.11,30053.0,100.7686,100.8193,100.625,100.6334,30053.0
2017-10-27 13:30:00,119.11,119.2,118.92,118.92,70795.0,100.6334,100.7095,100.4729,100.4729,70795.0
2017-10-27 13:35:00,118.94,118.94,118.53,118.53,106117.0,100.4898,100.4898,100.1434,100.1434,106117.0
2017-10-27 13:40:00,118.57,118.86,118.56,118.84,36972.0,100.1772,100.4222,100.1687,100.4053,36972.0
2017-10-27 13:45:00,118.84,118.84,118.43,118.45,174232.0,100.4053,100.4053,100.0589,100.0758,174232.0
2017-10-27 13:50:00,118.45,118.59,118.38,118.54,89171.0,100.0758,100.1941,100.0167,100.1519,89171.0
2017-10-27 13:55:00,118.55,118.64,118.35,118.4,34096.0,100.1603,100.2363,99.9913,100.0336,34096.0
2017-10-27 14:00:00,118.4,118.45,118.29,118.31,26912.0,100.0336,100.0758,99.9406,99.9575,26912.0
2017-10-27 14:05:00,118.31,118.32,118.07,118.17,93040.0,99.9575,99.966,99.7548,99.8392,93040.0
2017-10-27 14:10:00,118.17,118.33,118.15,118.2,95930.0,99.8392,99.9744,99.8223,99.8646,95930.0
2017-10-27 14:15:00,118.2,118.26,118.13,118.26,54618.0,99.8646,99.9153,99.8055,99.9153,54618.0
2017-10-27 14:20:00,118.26,118.28,117.83,117.85,33057.0,99.9153,99.9322,99.552,99.5689,33057.0
2017-10-27 14:25:00,117.88,118.13,117.79,117.93,29370.0,99.5942,99.8055,99.5182,99.6365,29370.0
2017-10-27 14:30:00,117.94,118.12,117.9,118.03,42647.0,99.6449,99.797,99.6111,99.721,42647.0
2017-10-27 14:35:00,118.02,118.19,117.92,118.0,70021.0,99.7125,99.8561,99.628,99.6956,70021.0
2017-10-27 14:40:00,117.99,118.03,117.91,117.98,28980.0,99.6872,99.721,99.6196,99.6787,28980.0
2017-10-27 14:45:00,117.98,118.01,117.82,117.82,30869.0,99.6787,99.7041,99.5435,99.5435,30869.0
2017-10-27 14:50:00,117.82,117.94,117.82,117.94,35826.0,99.5435,99.6449,99.5435,99.6449,35826.0
2017-10-27 14:55:00,117.94,117.97,117.89,117.93,31482.0,99.6449,99.6703,99.6027,99.6365,31482.0
2017-10-27 15:00:00,117.92,117.93,117.75,117.81,43035.0,99.628,99.6365,99.4844,99.5351,43035.0
2017-10-27 15:05:00,117.83,117.84,117.58,117.58,36146.0,99.552,99.5604,99.3408,99.3408,36146.0
2017-10-27 15:10:00,117.6,117.65,117.57,117.6,47807.0,99.3577,99.3999,99.3323,99.3577,47807.0
2017-10-27 15:15:00,117.59,117.8,117.55,117.75,175886.0,99.3492,99.5266,99.3154,99.4844,175886.0
2017-10-27 15:20:00,117.76,117.76,117.57,117.63,64315.0,99.4928,99.4928,99.3323,99.383,64315.0
2017-10-27 15:25:00,117.61,117.67,117.53,117.53,57721.0,99.3661,99.4168,99.2985,99.2985,57721.0
2017-10-27 15:30:00,117.53,117.56,117.34,117.39,69864.0,99.2985,99.3239,99.138,99.1802,69864.0
2017-10-27 15:35:00,117.4,117.41,117.22,117.29,129316.0,99.1887,99.1971,99.0366,99.0958,129316.0
2017-10-27 15:40:00,117.3,117.37,117.21,117.24,84925.0,99.1042,99.1633,99.0282,99.0535,84925.0
2017-10-27 15:45:00,117.22,117.25,117.08,117.14,125907.0,99.0366,99.062,98.9183,98.969,125907.0
2017-10-27 15:50:00,117.14,117.28,116.87,116.9,176323.0,98.969,99.0873,98.7409,98.7663,176323.0
2017-10-27 15:55:00,116.92,117.08,116.69,117.08,268583.0,98.7831,98.9183,98.5888,98.9183,268583.0
2017-10-30 09:30:00,116.96,117.08,116.65,116.93,50297.0,98.8169,98.9183,98.555,98.7916,50297.0
2017-10-30 09:35:00,116.96,117.1,116.84,117.05,9751.0,98.8169,98.9352,98.7156,98.893,9751.0
2017-10-30 09:40:00,117.04,117.11,116.82,116.92,19100.0,98.8845,98.9437,98.6987,98.7831,19100.0
2017-10-30 09:45:00,116.98,117.09,116.89,116.95,24396.0,98.8338,98.9268,98.7578,98.8085,24396.0
2017-10-30 09:50:00,116.93,117.11,116.83,117.09,19913.0,98.7916,98.9437,98.7071,98.9268,19913.0
2017-10-30 09:55:00,117.06,117.09,116.97,117.0,13031.0,98.9014,98.9268,98.8254,98.8507,13031.0
2017-10-30 10:00:00,117.01,117.05,116.78,117.02,30316.0,98.8592,98.893,98.6649,98.8676,30316.0
2017-10-30 10:05:00,117.02,117.15,117.01,117.11,20587.0,98.8676,98.9775,98.8592,98.9437,20587.0
2017-10-30 10:10:00,117.11,117.3,117.0,117.3,46390.0,98.9437,99.1042,98.8507,99.1042,46390.0
2017-10-30 10:15:00,117.32,117.45,117.24,117.42,55143.0,99.1211,99.2309,99.0535,99.2056,55143.0
2017-10-30 10:20:00,117.42,117.76,117.42,117.47,18570.0,99.2056,99.4928,99.2056,99.2478,18570.0
2017-10-30 10:25:00,117.47,117.52,117.32,117.33,18470.0,99.2478,99.2901,99.1211,99.1295,18470.0
2017-10-30 10:30:00,117.36,117.41,117.21,117.34,17241.0,99.1549,99.1971,99.0282,99.138,17241.0
2017-10-30 10:35:00,117.33,117.55,117.28,117.49,25803.0,99.1295,99.3154,99.0873,99.2647,25803.0
2017-10-30 10:40:00,117.49,117.5,117.32,117.43,30255.0,99.2647,99.2732,99.1211,99.214,30255.0
2017-10-30 10:45:00,117.44,117.5,117.35,117.4,14517.0,99.2225,99.2732,99.1464,99.1887,14517.0
2017-10-30 10:50:00,117.38,117.5,117.33,117.42,20495.0,99.1718,99.2732,99.1295,99.2056,20495.0
2017-10-30 10:55:00,117.41,117.5,117.39,117.45,19659.0,99.1971,99.2732,99.1802,99.2309,19659.0
2017-10-30 11:00:00,117.45,117.72,117.4,117.69,32340.0,99.2309,99.4591,99.1887,99.4337,32340.0
2017-10-30 11:05:00,117.7,117.94,117.66,117.92,21827.0,99.4422,99.6449,99.4084,99.628,21827.0
2017-10-30 11:10:00,117.93,117.98,117.88,117.92,16961.0,99.6365,99.6787,99.5942,99.628,16961.0
2017-10-30 11:15:00,117.9,117.93,117.83,117.83,23334.0,99.6111,99.6365,99.552,99.552,23334.0
2017-10-30 11:20:00,117.82,117.84,117.66,117.66,35205.0,99.5435,99.5604,99.4084,99.4084,35205.0
2017-10-30 11:25:00,117.67,117.81,117.58,117.73,43231.0,99.4168,99.5351,99.3408,99.4675,43231.0
2017-10-30 11:30:00,117.72,117.74,117.27,117.39,45293.0,99.4591,99.4759,99.0789,99.1802,45293.0
2017-10-30 11:35:00,117.35,117.36,116.95,117.07,119409.0,99.1464,99.1549,98.8085,98.9099,119409.0
2017-10-30 11:40:00,117.06,117.22,116.98,117.21,35825.0,98.9014,99.0366,98.8338,99.0282,35825.0
2017-10-30 11:45:00,117.2,117.31,117.1,117.15,24895.0,99.0197,99.1127,98.9352,98.9775,24895.0
2017-10-30 11:50:00,117.14,117.31,117.12,117.16,42504.0,98.969,99.1127,98.9521,98.9859,42504.0
2017-10-30 11:55:00,117.16,117.3,117.16,117.24,18033.0,98.9859,99.1042,98.9859,99.0535,18033.0
2017-10-30 12:00:00,117.22,117.3,117.22,117.27,21788.0,99.0366,99.1042,99.0366,99.0789,21788.0
2017-10-30 12:05:00,117.29,117.37,117.27,117.36,29136.0,99.0958,99.1633,99.0789,99.1549,29136.0
2017-10-30 12:10:00,117.36,117.36,117.12,117.14,42109.0,99.1549,99.1549,98.9521,98.969,42109.0
2017-10-30 12:15:00,117.14,117.14,116.86,117.03,20732.0,98.969,98.969,98.7325,98.8761,20732.0
2017-10-30 12:20:00,117.04,117.18,117.03,117.14,17793.0,98.8845,99.0028,98.8761,98.969,17793.0
2017-10-30 12:25:00,117.14,117.2,117.11,117.13,11750.0,98.969,99.0197,98.9437,98.9606,11750.0
2017-10-30 12:30:00,117.15,117.2,117.04,117.07,17302.0,98.9775,99.0197,98.8845,98.9099,17302.0
2017-10-30 12:35:00,117.06,117.07,117.0,117.01,24469.0,98.9014,98.9099,98.8507,98.8592,24469.0
2017-10-30 12:40:00,117.0,117.05,116.9,117.0,32191.0,98.8507,98.893,98.7663,98.8507,32191.0
2017-10-30 12:45:00,117.0,117.0,116.95,116.99,20967.0,98.8507,98.8507,98.8085,98.8423,20967.0
2017-10-30 12:50:00,117.0,117.06,116.98,117.06,15678.0,98.8507,98.9014,98.8338,98.9014,15678.0
2017-10-30 12:55:00,117.05,117.14,117.04,117.12,10951.0,98.893,98.969,98.8845,98.9521,10951.0
2017-10-30 13:00:00,117.12,117.26,117.06,117.26,16745.0,98.9521,99.0704,98.9014,99.0704,16745.0
2017-10-30 13:05:00,117.26,117.29,117.2,117.24,19565.0,99.0704,99.0958,99.0197,99.0535,19565.0
2017-10-30 13:10:00,117.27,117.28,117.17,117.21,17242.0,99.0789,99.0873,98.9944,99.0282,17242.0
2017-10-30 13:15:00,117.21,117.25,117.13,117.13,19045.0,99.0282,99.062,98.9606,98.9606,19045.0
2017-10-30 13:20:00,117.1,117.15,117.03,117.13,22343.0,98.9352,98.9775,98.8761,98.9606,22343.0
2017-10-30 13:25:00,117.13,117.18,117.1,117.11,122090.0,98.9606,99.0028,98.9352,98.9437,122090.0
2017-10-30 13:30:00,117.09,117.18,117.08,117.12,27226.0,98.9268,99.0028,98.9183,98.9521,27226.0
2017-10-30 13:35:00,117.13,117.13,116.98,117.07,171925.0,98.9606,98.9606,98.8338,98.9099,171925.0
2017-10-30 13:40:00,117.07,117.15,117.06,117.08,14446.0,98.9099,98.9775,98.9014,98.9183,14446.0
2017-10-30 13:45:00,117.08,117.24,117.06,117.2,16417.0,98.9183,99.0535,98.9014,99.0197,16417.0
2017-10-30 13:50:00,117.2,117.2,117.06,117.07,9961.0,99.0197,99.0197,98.9014,98.9099,9961.0
2017-10-30 13:55:00,117.07,117.12,116.98,117.03,15646.0,98.9099,98.9521,98.8338,98.8761,15646.0
2017-10-30 14:00:00,117.03,117.05,116.98,117.04,11288.0,98.8761,98.893,98.8338,98.8845,11288.0
2017-10-30 14:05:00,117.04,117.12,117.04,117.11,15338.0,98.8845,98.9521,98.8845,98.9437,15338.0
2017-10-30 14:10:00,117.11,117.14,117.03,117.05,28263.0,98.9437,98.969,98.8761,98.893,28263.0
2017-10-30 14:15:00,117.03,117.09,116.86,116.94,24421.0,98.8761,98.9268,98.7325,98.8,24421.0
2017-10-30 14:20:00,116.92,116.99,116.87,116.93,14582.0,98.7831,98.8423,98.7409,98.7916,14582.0
2017-10-30 14:25:00,116.95,116.95,116.82,116.84,17430.0,98.8085,98.8085,98.6987,98.7156,17430.0
2017-10-30 14:30:00,116.83,116.9,116.78,116.87,23904.0,98.7071,98.7663,98.6649,98.7409,23904.0
2017-10-30 14:35:00,116.88,116.88,116.83,116.87,18673.0,98.7494,98.7494,98.7071,98.7409,18673.0
2017-10-30 14:40:00,116.87,116.92,116.86,116.92,21491.0,98.7409,98.7831,98.7325,98.7831,21491.0
2017-10-30 14:45:00,116.91,116.96,116.88,116.92,16897.0,98.7747,98.8169,98.7494,98.7831,16897.0
2017-10-30 14:50:00,116.93,116.95,116.88,116.91,21153.0,98.7916,98.8085,98.7494,98.7747,21153.0
2017-10-30 14:55:00,116.91,116.93,116.88,116.9,20082.0,98.7747,98.7916,98.7494,98.7663,20082.0
2017-10-30 15:00:00,116.9,116.98,116.88,116.93,23061.0,98.7663,98.8338,98.7494,98.7916,23061.0
2017-10-30 15:05:00,116.92,116.98,116.9,116.94,37680.0,98.7831,98.8338,98.7663,98.8,37680.0
2017-10-30 15:10:00,116.92,116.92,116.81,116.83,29393.0,98.7831,98.7831,98.6902,98.7071,29393.0
2017-10-30 15:15:00,116.81,116.84,116.61,116.62,57986.0,98.6902,98.7156,98.5212,98.5297,57986.0
2017-10-30 15:20:00,116.62,116.63,116.45,116.48,41369.0,98.5297,98.5381,98.3861,98.4114,41369.0
2017-10-30 15:25:00,116.5,116.51,116.46,116.51,45221.0,98.4283,98.4367,98.3945,98.4367,45221.0
2017-10-30 15:30:00,116.51,116.52,116.38,116.46,51358.0,98.4367,98.4452,98.3269,98.3945,51358.0
2017-10-30 15:35:00,116.46,116.52,116.43,116.51,54540.0,98.3945,98.4452,98.3692,98.4367,54540.0
2017-10-30 15:40:00,116.51,116.54,116.3,116.42,66101.0,98.4367,98.4621,98.2593,98.3607,66101.0
2017-10-30 15:45:00,116.42,116.51,116.39,116.44,132969.0,98.3607,98.4367,98.3354,98.3776,132969.0
2017-10-30 15:50:00,116.45,116.5,116.32,116.48,104141.0,98.3861,98.4283,98.2762,98.4114,104141.0
2017-10-30 15:55:00,116.48,116.62,116.3,116.38,211680.0,98.4114,98.5297,98.2593,98.3269,211680.0
2017-10-31 09:30:00,116.86,116.88,116.25,116.88,45580.0,98.7325,98.7494,98.2171,98.7494,45580.0
2017-10-31 09:35:00,116.81,116.85,116.43,116.44,12035.0,98.6902,98.724,98.3692,98.3776,12035.0
2017-10-31 09:40:00,116.43,116.71,116.25,116.59,176161.0,98.3692,98.6057,98.2171,98.5043,176161.0
2017-10-31 09:45:00,116.59,116.61,116.37,116.37,11574.0,98.5043,98.5212,98.3185,98.3185,11574.0
2017-10-31 09:50:00,116.42,116.43,116.12,116.2,7943.0,98.3607,98.3692,98.1072,98.1748,7943.0
2017-10-31 09:55:00,116.19,116.2,115.53,115.89,22175.0,98.1664,98.1748,97.6088,97.9129,22175.0
2017-10-31 10:00:00,115.89,116.15,115.86,116.03,23028.0,97.9129,98.1326,97.8876,98.0312,23028.0
2017-10-31 10:05:00,116.01,116.15,115.89,116.13,110292.0,98.0143,98.1326,97.9129,98.1157,110292.0
2017-10-31 10:10:00,116.13,116.13,115.75,115.98,28351.0,98.1157,98.1157,97.7946,97.989,28351.0
2017-10-31 10:15:00,115.98,116.05,115.89,115.97,16568.0,97.989,98.0481,97.9129,97.9805,16568.0
2017-10-31 10:20:00,115.97,115.97,115.71,115.72,19272.0,97.9805,97.9805,97.7608,97.7693,19272.0
2017-10-31 10:25:00,115.75,115.76,115.59,115.59,25339.0,97.7946,97.8031,97.6595,97.6595,25339.0
2017-10-31 10:30:00,115.54,115.72,115.54,115.67,21853.0,97.6172,97.7693,97.6172,97.7271,21853.0
2017-10-31 10:35:00,115.68,115.7,115.34,115.54,22868.0,97.7355,97.7524,97.4482,97.6172,22868.0
2017-10-31 10:40:00,115.54,115.64,115.41,115.62,22049.0,97.6172,97.7017,97.5074,97.6848,22049.0
2017-10-31 10:45:00,115.61,115.96,115.57,115.91,17604.0,97.6764,97.9721,97.6426,97.9298,17604.0
2017-10-31 10:50:00,115.9,115.94,115.72,115.77,11790.0,97.9214,97.9552,97.7693,97.8115,11790.0
2017-10-31 10:55:00,115.77,115.88,115.74,115.87,9832.0,97.8115,97.9045,97.7862,97.896,9832.0
2017-10-31 11:00:00,115.86,115.94,115.71,115.93,35195.0,97.8876,97.9552,97.7608,97.9467,35195.0
2017-10-31 11:05:00,115.97,116.05,115.96,116.0,31081.0,97.9805,98.0481,97.9721,98.0059,31081.0
2017-10-31 11:10:00,116.0,116.15,115.96,116.14,25202.0,98.0059,98.1326,97.9721,98.1241,25202.0
2017-10-31 11:15:00,116.13,116.24,116.05,116.05,35982.0,98.1157,98.2086,98.0481,98.0481,35982.0
2017-10-31 11:20:00,116.06,116.09,115.95,116.08,25415.0,98.0566,98.0819,97.9636,98.0735,25415.0
2017-10-31 11:25:00,116.08,116.38,116.07,116.28,60058.0,98.0735,98.3269,98.065,98.2424,60058.0
2017-10-31 11:30:00,116.29,116.56,116.2,116.55,11355.0,98.2509,98.479,98.1748,98.4705,11355.0
2017-10-31 11:35:00,116.56,116.71,116.56,116.7,42889.0,98.479,98.6057,98.479,98.5973,42889.0
2017-10-31 11:40:00,116.71,116.82,116.66,116.72,44512.0,98.6057,98.6987,98.5635,98.6142,44512.0
2017-10-31 11:45:00,116.72,116.72,116.44,116.44,12044.0,98.6142,98.6142,98.3776,98.3776,12044.0
2017-10-31 11:50:00,116.47,116.51,116.32,116.39,16702.0,98.403,98.4367,98.2762,98.3354,16702.0
2017-10-31 11:55:00,116.4,116.64,116.4,116.59,9817.0,98.3438,98.5466,98.3438,98.5043,9817.0
2017-10-31 12:00:00,116.6,116.66,116.47,116.54,12190.0,98.5128,98.5635,98.403,98.4621,12190.0
2017-10-31 12:05:00,116.56,116.58,116.45,116.51,15779.0,98.479,98.4959,98.3861,98.4367,15779.0
2017-10-31 12:10:00,116.48,116.64,116.44,116.45,47546.0,98.4114,98.5466,98.3776,98.3861,47546.0
2017-10-31 12:15:00,116.41,116.57,116.4,116.5,15506.0,98.3523,98.4874,98.3438,98.4283,15506.0
2017-10-31 12:20:00,116.47,116.55,116.43,116.45,8414.0,98.403,98.4705,98.3692,98.3861,8414.0
2017-10-31 12:25:00,116.48,116.64,116.45,116.63,9962.0,98.4114,98.5466,98.3861,98.5381,9962.0
2017-10-31 12:30:00,116.64,116.67,116.5,116.5,13735.0,98.5466,98.5719,98.4283,98.4283,13735.0
2017-10-31 12:35:00,116.52,116.54,116.46,116.5,16764.0,98.4452,98.4621,98.3945,98.4283,16764.0
2017-10-31 12:40:00,116.48,116.59,116.44,116.57,13372.0,98.4114,98.5043,98.3776,98.4874,13372.0
2017-10-31 12:45:00,116.57,116.58,116.49,116.5,7790.0,98.4874,98.4959,98.4199,98.4283,7790.0
2017-10-31 12:50:00,116.51,116.56,116.47,116.51,15183.0,98.4367,98.479,98.403,98.4367,15183.0
2017-10-31 12:55:00,116.48,116.6,116.48,116.56,8872.0,98.4114,98.5128,98.4114,98.479,8872.0
2017-10-31 13:00:00,116.56,116.58,116.48,116.49,19028.0,98.479,98.4959,98.4114,98.4199,19028.0
2017-10-31 13:05:00,116.47,116.49,116.36,116.4,12121.0,98.403,98.4199,98.31,98.3438,12121.0
2017-10-31 13:10:00,116.4,116.42,116.33,116.35,11788.0,98.3438,98.3607,98.2847,98.3016,11788.0
2017-10-31 13:15:00,116.35,116.43,116.34,116.39,13456.0,98.3016,98.3692,98.2931,98.3354,13456.0
2017-10-31 13:20:00,116.4,116.45,116.33,116.38,11361.0,98.3438,98.3861,98.2847,98.3269,11361.0
2017-10-31 13:25:00,116.39,116.41,116.3,116.3,15498.0,98.3354,98.3523,98.2593,98.2593,15498.0
2017-10-31 13:30:00,116.33,116.4,116.31,116.39,6705.0,98.2847,98.3438,98.2678,98.3354,6705.0
2017-10-31 13:35:00,116.39,116.39,116.32,116.35,28715.0,98.3354,98.3354,98.2762,98.3016,28715.0
2017-10-31 13:40:00,116.36,116.36,116.25,116.25,15228.0,98.31,98.31,98.2171,98.2171,15228.0
2017-10-31 13:45:00,116.27,116.3,116.21,116.28,14120.0,98.234,98.2593,98.1833,98.2424,14120.0
2017-10-31 13:50:00,116.27,116.3,116.24,116.29,12360.0,98.234,98.2593,98.2086,98.2509,12360.0
2017-10-31 13:55:00,116.29,116.3,116.2,116.22,13091.0,98.2509,98.2593,98.1748,98.1917,13091.0
2017-10-31 14:00:00,116.22,116.24,116.17,116.21,9904.0,98.1917,98.2086,98.1495,98.1833,9904.0
2017-10-31 14:05:00,116.23,116.23,116.08,116.11,37863.0,98.2002,98.2002,98.0735,98.0988,37863.0
2017-10-31 14:10:00,116.12,116.23,116.11,116.18,7685.0,98.1072,98.2002,98.0988,98.1579,7685.0
2017-10-31 14:15:00,116.18,116.22,116.16,116.18,14503.0,98.1579,98.1917,98.141,98.1579,14503.0
2017-10-31 14:20:00,116.18,116.2,116.11,116.14,11365.0,98.1579,98.1748,98.0988,98.1241,11365.0
2017-10-31 14:25:00,116.15,116.16,116.09,116.13,36323.0,98.1326,98.141,98.0819,98.1157,36323.0
2017-10-31 14:30:00,116.1,116.19,116.04,116.15,14200.0,98.0903,98.1664,98.0397,98.1326,14200.0
2017-10-31 14:35:00,116.15,116.22,116.15,116.17,8580.0,98.1326,98.1917,98.1326,98.1495,8580.0
2017-10-31 14:40:00,116.2,116.26,116.13,116.14,15370.0,98.1748,98.2255,98.1157,98.1241,15370.0
2017-10-31 14:45:00,116.15,116.15,116.0,116.0,19497.0,98.1326,98.1326,98.0059,98.0059,19497.0
2017-10-31 14:50:00,116.02,116.21,116.02,116.21,22199.0,98.0228,98.1833,98.0228,98.1833,22199.0
2017-10-31 14:55:00,116.22,116.36,116.22,116.36,25143.0,98.1917,98.31,98.1917,98.31,25143.0
2017-10-31 15:00:00,116.36,116.37,116.27,116.28,22647.0,98.31,98.3185,98.234,98.2424,22647.0
2017-10-31 15:05:00,116.28,116.3,116.21,116.29,23368.0,98.2424,98.2593,98.1833,98.2509,23368.0
2017-10-31 15:10:00,116.3,116.36,116.24,116.25,55588.0,98.2593,98.31,98.2086,98.2171,55588.0
2017-10-31 15:15:00,116.25,116.29,116.19,116.23,30622.0,98.2171,98.2509,98.1664,98.2002,30622.0
2017-10-31 15:20:00,116.24,116.31,116.23,116.25,44603.0,98.2086,98.2678,98.2002,98.2171,44603.0
2017-10-31 15:25:00,116.27,116.29,116.23,116.23,22572.0,98.234,98.2509,98.2002,98.2002,22572.0
2017-10-31 15:30:00,116.22,116.22,116.05,116.06,49666.0,98.1917,98.1917,98.0481,98.0566,49666.0
2017-10-31 15:35:00,116.06,116.1,115.98,115.98,40599.0,98.0566,98.0903,97.989,97.989,40599.0
2017-10-31 15:40:00,115.97,116.0,115.75,115.76,44402.0,97.9805,98.0059,97.7946,97.8031,44402.0
2017-10-31 15:45:00,115.75,115.83,115.68,115.74,48313.0,97.7946,97.8622,97.7355,97.7862,48313.0
2017-10-31 15:50:00,115.72,115.8,115.63,115.64,41983.0,97.7693,97.8369,97.6933,97.7017,41983.0
2017-10-31 15:55:00,115.64,115.84,115.63,115.79,102905.0,97.7017,97.8707,97.6933,97.8284,102905.0
2017-11-01 09:30:00,116.59,117.0,116.23,116.64,71035.0,98.5043,98.8507,98.2002,98.5466,71035.0
2017-11-01 09:35:00,116.63,116.9,116.44,116.67,56880.0,98.5381,98.7663,98.3776,98.5719,56880.0
2017-11-01 09:40:00,116.64,116.72,116.36,116.55,15610.0,98.5466,98.6142,98.31,98.4705,15610.0
2017-11-01 09:45:00,116.68,116.94,116.58,116.89,27652.0,98.5804,98.8,98.4959,98.7578,27652.0
2017-11-01 09:50:00,116.89,116.98,116.74,116.77,31946.0,98.7578,98.8338,98.6311,98.6564,31946.0
2017-11-01 09:55:00,116.75,116.81,116.41,116.44,19441.0,98.6395,98.6902,98.3523,98.3776,19441.0
2017-11-01 10:00:00,116.44,116.63,116.36,116.37,22997.0,98.3776,98.5381,98.31,98.3185,22997.0
2017-11-01 10:05:00,116.42,116.45,116.24,116.38,14900.0,98.3607,98.3861,98.2086,98.3269,14900.0
2017-11-01 10:10:00,116.37,116.42,116.13,116.33,21317.0,98.3185,98.3607,98.1157,98.2847,21317.0
2017-11-01 10:15:00,116.28,116.47,116.2,116.35,23217.0,98.2424,98.403,98.1748,98.3016,23217.0
2017-11-01 10:20:00,116.35,116.63,116.35,116.49,17002.0,98.3016,98.5381,98.3016,98.4199,17002.0
2017-11-01 10:25:00,116.47,116.52,116.28,116.28,12963.0,98.403,98.4452,98.2424,98.2424,12963.0
2017-11-01 10:30:00,116.3,116.35,116.09,116.28,47417.0,98.2593,98.3016,98.0819,98.2424,47417.0
2017-11-01 10:35:00,116.28,116.38,116.19,116.27,19589.0,98.2424,98.3269,98.1664,98.234,19589.0
2017-11-01 10:40:00,116.3,116.47,116.29,116.44,11324.0,98.2593,98.403,98.2509,98.3776,11324.0
2017-11-01 10:45:00,116.45,116.5,116.3,116.49,17379.0,98.3861,98.4283,98.2593,98.4199,17379.0
2017-11-01 10:50:00,116.49,116.63,116.41,116.63,10429.0,98.4199,98.5381,98.3523,98.5381,10429.0
2017-11-01 10:55:00,116.63,116.7,116.09,116.1,67194.0,98.5381,98.5973,98.0819,98.0903,67194.0
2017-11-01 11:00:00,116.16,116.46,116.16,116.46,7983.0,98.141,98.3945,98.141,98.3945,7983.0
2017-11-01 11:05:00,116.47,116.63,116.45,116.56,12443.0,98.403,98.5381,98.3861,98.479,12443.0
2017-11-01 11:10:00,116.56,116.56,116.39,116.47,10495.0,98.479,98.479,98.3354,98.403,10495.0
2017-11-01 11:15:00,116.49,116.55,116.4,116.53,14337.0,98.4199,98.4705,98.3438,98.4536,14337.0
2017-11-01 11:20:00,116.5,116.53,116.22,116.24,32141.0,98.4283,98.4536,98.1917,98.2086,32141.0
2017-11-01 11:25:00,116.2,116.46,116.18,116.29,15281.0,98.1748,98.3945,98.1579,98.2509,15281.0
2017-11-01 11:30:00,116.31,116.44,116.27,116.36,68539.0,98.2678,98.3776,98.234,98.31,68539.0
2017-11-01 11:35:00,116.33,116.34,116.17,116.28,10366.0,98.2847,98.2931,98.1495,98.2424,10366.0
2017-11-01 11:40:00,116.26,116.3,116.2,116.29,12533.0,98.2255,98.2593,98.1748,98.2509,12533.0
2017-11-01 11:45:00,116.28,116.46,116.23,116.45,12410.0,98.2424,98.3945,98.2002,98.3861,12410.0
2017-11-01 11:50:00,116.44,116.64,116.42,116.63,22084.0,98.3776,98.5466,98.3607,98.5381,22084.0
2017-11-01 11:55:00,116.62,116.63,116.47,116.53,20538.0,98.5297,98.5381,98.403,98.4536,20538.0
2017-11-01 12:00:00,116.53,116.55,116.47,116.49,10341.0,98.4536,98.4705,98.403,98.4199,10341.0
2017-11-01 12:05:00,116.49,116.6,116.49,116.6,16735.0,98.4199,98.5128,98.4199,98.5128,16735.0
2017-11-01 12:10:00,116.61,116.69,116.58,116.64,9641.0,98.5212,98.5888,98.4959,98.5466,9641.0
2017-11-01 12:15:00,116.65,116.67,116.6,116.67,12447.0,98.555,98.5719,98.5128,98.5719,12447.0
2017-11-01 12:20:00,116.69,116.74,116.64,116.72,11026.0,98.5888,98.6311,98.5466,98.6142,11026.0
2017-11-01 12:25:00,116.72,116.81,116.71,116.81,13807.0,98.6142,98.6902,98.6057,98.6902,13807.0
2017-11-01 12:30:00,116.79,116.86,116.77,116.8,18419.0,98.6733,98.7325,98.6564,98.6818,18419.0
2017-11-01 12:35:00,116.79,116.84,116.72,116.78,56781.0,98.6733,98.7156,98.6142,98.6649,56781.0
2017-11-01 12:40:00,116.78,116.8,116.68,116.7,40490.0,98.6649,98.6818,98.5804,98.5973,40490.0
2017-11-01 12:45:00,116.67,116.67,116.54,116.59,15199.0,98.5719,98.5719,98.4621,98.5043,15199.0
2017-11-01 12:50:00,116.59,116.61,116.55,116.59,10483.0,98.5043,98.5212,98.4705,98.5043,10483.0
2017-11-01 12:55:00,116.6,116.66,116.56,116.64,12638.0,98.5128,98.5635,98.479,98.5466,12638.0
2017-11-01 13:00:00,116.64,116.71,116.64,116.71,19386.0,98.5466,98.6057,98.5466,98.6057,19386.0
2017-11-01 13:05:00,116.71,116.72,116.53,116.56,17693.0,98.6057,98.6142,98.4536,98.479,17693.0
2017-11-01 13:10:00,116.58,116.67,116.54,116.61,9345.0,98.4959,98.5719,98.4621,98.5212,9345.0
2017-11-01 13:15:00,116.61,116.75,116.6,116.68,28405.0,98.5212,98.6395,98.5128,98.5804,28405.0
2017-11-01 13:20:00,116.66,116.8,116.65,116.79,12464.0,98.5635,98.6818,98.555,98.6733,12464.0
2017-11-01 13:25:00,116.81,116.83,116.74,116.81,9523.0,98.6902,98.7071,98.6311,98.6902,9523.0
2017-11-01 13:30:00,116.81,116.88,116.81,116.85,6458.0,98.6902,98.7494,98.6902,98.724,6458.0
2017-11-01 13:35:00,116.82,116.84,116.76,116.8,17253.0,98.6987,98.7156,98.648,98.6818,17253.0
2017-11-01 13:40:00,116.81,116.89,116.81,116.82,15064.0,98.6902,98.7578,98.6902,98.6987,15064.0
2017-11-01 13:45:00,116.82,116.88,116.81,116.86,12816.0,98.6987,98.7494,98.6902,98.7325,12816.0
2017-11-01 13:50:00,116.86,116.89,116.82,116.85,43082.0,98.7325,98.7578,98.6987,98.724,43082.0
2017-11-01 13:55:00,116.85,116.99,116.84,116.96,28063.0,98.724,98.8423,98.7156,98.8169,28063.0
2017-11-01 14:00:00,116.95,117.0,116.89,116.9,18052.0,98.8085,98.8507,98.7578,98.7663,18052.0
2017-11-01 14:05:00,116.91,116.92,116.78,116.83,23090.0,98.7747,98.7831,98.6649,98.7071,23090.0
2017-11-01 14:10:00,116.83,116.95,116.8,116.95,15709.0,98.7071,98.8085,98.6818,98.8085,15709.0
2017-11-01 14:15:00,116.94,116.94,116.88,116.94,15702.0,98.8,98.8,98.7494,98.8,15702.0
2017-11-01 14:20:00,116.94,116.94,116.86,116.9,13477.0,98.8,98.8,98.7325,98.7663,13477.0
2017-11-01 14:25:00,116.91,116.91,116.82,116.84,13967.0,98.7747,98.7747,98.6987,98.7156,13967.0
2017-11-01 14:30:00,116.86,117.01,116.86,117.01,34941.0,98.7325,98.8592,98.7325,98.8592,34941.0
2017-11-01 14:35:00,117.01,117.16,117.0,117.1,72093.0,98.8592,98.9859,98.8507,98.9352,72093.0
2017-11-01 14:40:00,117.09,117.2,117.08,117.19,15117.0,98.9268,99.0197,98.9183,99.0113,15117.0
2017-11-01 14:45:00,117.18,117.22,117.12,117.21,18767.0,99.0028,99.0366,98.9521,99.0282,18767.0
2017-11-01 14:50:00,117.21,117.24,117.14,117.18,26307.0,99.0282,99.0535,98.969,99.0028,26307.0
2017-11-01 14:55:00,117.18,117.19,117.1,117.13,32165.0,99.0028,99.0113,98.9352,98.9606,32165.0
2017-11-01 15:00:00,117.12,117.13,116.97,117.06,28589.0,98.9521,98.9606,98.8254,98.9014,28589.0
2017-11-01 15:05:00,117.06,117.07,116.98,117.0,137363.0,98.9014,98.9099,98.8338,98.8507,137363.0
2017-11-01 15:10:00,117.0,117.0,116.85,116.98,29962.0,98.8507,98.8507,98.724,98.8338,29962.0
2017-11-01 15:15:00,116.96,117.01,116.95,116.97,41127.0,98.8169,98.8592,98.8085,98.8254,41127.0
2017-11-01 15:20:00,116.97,117.05,116.97,117.03,47635.0,98.8254,98.893,98.8254,98.8761,47635.0
2017-11-01 15:25:00,117.03,117.16,117.03,117.16,59982.0,98.8761,98.9859,98.8761,98.9859,59982.0
2017-11-01 15:30:00,117.17,117.18,117.01,117.01,100804.0,98.9944,99.0028,98.8592,98.8592,100804.0
2017-11-01 15:35:00,117.02,117.07,116.98,117.03,39562.0,98.8676,98.9099,98.8338,98.8761,39562.0
2017-11-01 15:40:00,117.04,117.06,117.01,117.01,37834.0,98.8845,98.9014,98.8592,98.8592,37834.0
2017-11-01 15:45:00,117.0,117.03,116.84,116.89,46359.0,98.8507,98.8761,98.7156,98.7578,46359.0
2017-11-01 15:50:00,116.89,117.01,116.89,117.01,54200.0,98.7578,98.8592,98.7578,98.8592,54200.0
2017-11-01 15:55:00,117.0,117.0,116.94,116.99,72774.0,98.8507,98.8507,98.8,98.8423,72774.0
2017-11-02 09:30:00,116.47,116.92,116.47,116.81,44565.0,98.403,98.7831,98.403,98.6902,44565.0
2017-11-02 09:35:00,116.74,116.97,116.71,116.95,13217.0,98.6311,98.8254,98.6057,98.8085,13217.0
2017-11-02 09:40:00,116.95,116.97,116.78,116.88,20244.0,98.8085,98.8254,98.6649,98.7494,20244.0
2017-11-02 09:45:00,116.86,117.08,116.82,117.0,38168.0,98.7325,98.9183,98.6987,98.8507,38168.0
2017-11-02 09:50:00,117.02,117.17,116.89,117.14,41244.0,98.8676,98.9944,98.7578,98.969,41244.0
2017-11-02 09:55:00,117.15,117.26,117.07,117.15,95838.0,98.9775,99.0704,98.9099,98.9775,95838.0
2017-11-02 10:00:00,117.15,117.17,116.63,116.63,28322.0,98.9775,98.9944,98.5381,98.5381,28322.0
2017-11-02 10:05:00,116.62,117.03,116.52,116.84,104120.0,98.5297,98.8761,98.4452,98.7156,104120.0
2017-11-02 10:10:00,116.85,117.03,116.75,116.95,71929.0,98.724,98.8761,98.6395,98.8085,71929.0
2017-11-02 10:15:00,116.95,117.11,116.85,116.94,37347.0,98.8085,98.9437,98.724,98.8,37347.0
2017-11-02 10:20:00,116.94,117.04,116.88,117.0,20737.0,98.8,98.8845,98.7494,98.8507,20737.0
2017-11-02 10:25:00,116.99,117.05,116.93,116.93,19984.0,98.8423,98.893,98.7916,98.7916,19984.0
2017-11-02 10:30:00,116.93,117.06,116.91,117.0,38167.0,98.7916,98.9014,98.7747,98.8507,38167.0
2017-11-02 10:35:00,116.98,117.1,116.96,117.1,37924.0,98.8338,98.9352,98.8169,98.9352,37924.0
2017-11-02 10:40:00,117.11,117.22,116.98,116.99,17212.0,98.9437,99.0366,98.8338,98.8423,17212.0
2017-11-02 10:45:00,116.99,117.04,116.92,116.94,16867.0,98.8423,98.8845,98.7831,98.8,16867.0
2017-11-02 10:50:00,116.93,116.93,116.75,116.82,18508.0,98.7916,98.7916,98.6395,98.6987,18508.0
2017-11-02 10:55:00,116.83,117.1,116.82,117.07,23205.0,98.7071,98.9352,98.6987,98.9099,23205.0
2017-11-02 11:00:00,117.07,117.1,116.94,116.99,18644.0,98.9099,98.9352,98.8,98.8423,18644.0
2017-11-02 11:05:00,117.0,117.0,116.81,116.88,21540.0,98.8507,98.8507,98.6902,98.7494,21540.0
2017-11-02 11:10:00,116.85,116.86,116.63,116.63,22910.0,98.724,98.7325,98.5381,98.5381,22910.0
2017-11-02 11:15:00,116.62,116.66,116.5,116.56,17991.0,98.5297,98.5635,98.4283,98.479,17991.0
2017-11-02 11:20:00,116.57,116.65,116.5,116.54,15228.0,98.4874,98.555,98.4283,98.4621,15228.0
2017-11-02 11:25:00,116.54,116.54,116.35,116.48,19429.0,98.4621,98.4621,98.3016,98.4114,19429.0
2017-11-02 11:30:00,116.53,116.77,116.5,116.75,19457.0,98.4536,98.6564,98.4283,98.6395,19457.0
2017-11-02 11:35:00,116.74,116.74,116.61,116.65,8355.0,98.6311,98.6311,98.5212,98.555,8355.0
2017-11-02 11:40:00,116.68,116.89,116.68,116.85,13025.0,98.5804,98.7578,98.5804,98.724,13025.0
2017-11-02 11:45:00,116.83,116.9,116.8,116.88,20278.0,98.7071,98.7663,98.6818,98.7494,20278.0
2017-11-02 11:50:00,116.89,117.05,116.89,117.04,17247.0,98.7578,98.893,98.7578,98.8845,17247.0
2017-11-02 11:55:00,117.03,117.03,116.9,116.97,13663.0,98.8761,98.8761,98.7663,98.8254,13663.0
2017-11-02 12:00:00,116.98,117.05,116.92,117.03,15661.0,98.8338,98.893,98.7831,98.8761,15661.0
2017-11-02 12:05:00,117.05,117.29,117.05,117.29,20256.0,98.893,99.0958,98.893,99.0958,20256.0
2017-11-02 12:10:00,117.29,117.46,117.24,117.41,14206.0,99.0958,99.2394,99.0535,99.1971,14206.0
2017-11-02 12:15:00,117.41,117.46,117.32,117.4,20394.0,99.1971,99.2394,99.1211,99.1887,20394.0
2017-11-02 12:20:00,117.37,117.44,117.32,117.32,5251.0,99.1633,99.2225,99.1211,99.1211,5251.0
2017-11-02 12:25:00,117.36,117.37,117.26,117.31,6687.0,99.1549,99.1633,99.0704,99.1127,6687.0
2017-11-02 12:30:00,117.31,117.33,117.2,117.28,16909.0,99.1127,99.1295,99.0197,99.0873,16909.0
2017-11-02 12:35:00,117.28,117.34,117.25,117.3,19616.0,99.0873,99.138,99.062,99.1042,19616.0
2017-11-02 12:40:00,117.32,117.34,117.27,117.34,17695.0,99.1211,99.138,99.0789,99.138,17695.0
2017-11-02 12:45:00,117.33,117.37,117.25,117.26,15258.0,99.1295,99.1633,99.062,99.0704,15258.0
2017-11-02 12:50:00,117.27,117.3,117.23,117.26,12184.0,99.0789,99.1042,99.0451,99.0704,12184.0
2017-11-02 12:55:00,117.28,117.36,117.24,117.3,39850.0,99.0873,99.1549,99.0535,99.1042,39850.0
2017-11-02 13:00:00,117.31,117.32,117.14,117.17,15418.0,99.1127,99.1211,98.969,98.9944,15418.0
2017-11-02 13:05:00,117.18,117.21,117.09,117.14,13998.0,99.0028,99.0282,98.9268,98.969,13998.0
2017-11-02 13:10:00,117.16,117.3,117.15,117.3,16332.0,98.9859,99.1042,98.9775,99.1042,16332.0
2017-11-02 13:15:00,117.3,117.38,117.3,117.3,9569.0,99.1042,99.1718,99.1042,99.1042,9569.0
2017-11-02 13:20:00,117.32,117.35,117.2,117.21,10918.0,99.1211,99.1464,99.0197,99.0282,10918.0
2017-11-02 13:25:00,117.24,117.26,117.16,117.16,9917.0,99.0535,99.0704,98.9859,98.9859,9917.0
2017-11-02 13:30:00,117.18,117.19,117.09,117.15,13157.0,99.0028,99.0113,98.9268,98.9775,13157.0
2017-11-02 13:35:00,117.16,117.2,117.11,117.13,34199.0,98.9859,99.0197,98.9437,98.9606,34199.0
2017-11-02 13:40:00,117.17,117.26,117.16,117.26,31407.0,98.9944,99.0704,98.9859,99.0704,31407.0
2017-11-02 13:45:00,117.27,117.29,117.2,117.23,18392.0,99.0789,99.0958,99.0197,99.0451,18392.0
2017-11-02 13:50:00,117.23,117.27,117.17,117.17,12884.0,99.0451,99.0789,98.9944,98.9944,12884.0
2017-11-02 13:55:00,117.18,117.27,117.18,117.19,13763.0,99.0028,99.0789,99.0028,99.0113,13763.0
2017-11-02 14:00:00,117.17,117.21,117.1,117.2,18910.0,98.9944,99.0282,98.9352,99.0197,18910.0
2017-11-02 14:05:00,117.2,117.22,117.15,117.19,15470.0,99.0197,99.0366,98.9775,99.0113,15470.0
2017-11-02 14:10:00,117.18,117.2,117.14,117.18,17081.0,99.0028,99.0197,98.969,99.0028,17081.0
2017-11-02 14:15:00,117.19,117.21,117.17,117.2,16123.0,99.0113,99.0282,98.9944,99.0197,16123.0
2017-11-02 14:20:00,117.19,117.24,117.17,117.24,15488.0,99.0113,99.0535,98.9944,99.0535,15488.0
2017-11-02 14:25:00,117.25,117.37,117.14,117.37,24317.0,99.062,99.1633,98.969,99.1633,24317.0
2017-11-02 14:30:00,117.38,117.54,117.35,117.54,68195.0,99.1718,99.307,99.1464,99.307,68195.0
2017-11-02 14:35:00,117.55,117.77,117.53,117.74,22671.0,99.3154,99.5013,99.2985,99.4759,22671.0
2017-11-02 14:40:00,117.77,117.78,117.68,117.73,19289.0,99.5013,99.5097,99.4253,99.4675,19289.0
2017-11-02 14:45:00,117.72,117.73,117.62,117.67,24361.0,99.4591,99.4675,99.3746,99.4168,24361.0
2017-11-02 14:50:00,117.68,117.7,117.65,117.66,24887.0,99.4253,99.4422,99.3999,99.4084,24887.0
2017-11-02 14:55:00,117.66,117.71,117.65,117.69,23808.0,99.4084,99.4506,99.3999,99.4337,23808.0
2017-11-02 15:00:00,117.7,117.71,117.55,117.59,25010.0,99.4422,99.4506,99.3154,99.3492,25010.0
2017-11-02 15:05:00,117.6,117.75,117.59,117.62,26139.0,99.3577,99.4844,99.3492,99.3746,26139.0
2017-11-02 15:10:00,117.64,117.78,117.62,117.78,21456.0,99.3915,99.5097,99.3746,99.5097,21456.0
2017-11-02 15:15:00,117.76,117.94,117.75,117.94,37241.0,99.4928,99.6449,99.4844,99.6449,37241.0
2017-11-02 15:20:00,117.95,118.33,117.94,118.33,96816.0,99.6534,99.9744,99.6449,99.9744,96816.0
2017-11-02 15:25:00,118.32,118.7,118.32,118.56,112930.0,99.966,100.287,99.966,100.1687,112930.0
2017-11-02 15:30:00,118.56,118.56,118.22,118.25,77642.0,100.1687,100.1687,99.8815,99.9068,77642.0
2017-11-02 15:35:00,118.27,118.5,118.24,118.45,53604.0,99.9237,100.1181,99.8984,100.0758,53604.0
2017-11-02 15:40:00,118.45,118.46,118.34,118.38,54632.0,100.0758,100.0843,99.9829,100.0167,54632.0
2017-11-02 15:45:00,118.39,118.42,118.17,118.24,81584.0,100.0251,100.0505,99.8392,99.8984,81584.0
2017-11-02 15:50:00,118.24,118.45,118.24,118.43,67250.0,99.8984,100.0758,99.8984,100.0589,67250.0
2017-11-02 15:55:00,118.42,118.42,118.32,118.39,125664.0,100.0505,100.0505,99.966,100.0251,125664.0
2017-11-03 09:30:00,118.23,118.3,117.74,117.74,50358.0,99.8899,99.9491,99.4759,99.4759,50358.0
2017-11-03 09:35:00,117.75,117.86,117.36,117.46,32033.0,99.4844,99.5773,99.1549,99.2394,32033.0
2017-11-03 09:40:00,117.4,117.6,117.18,117.52,31522.0,99.1887,99.3577,99.0028,99.2901,31522.0
2017-11-03 09:45:00,117.43,117.58,116.98,117.08,18256.0,99.214,99.3408,98.8338,98.9183,18256.0
2017-11-03 09:50:00,117.07,117.07,116.81,116.97,30364.0,98.9099,98.9099,98.6902,98.8254,30364.0
2017-11-03 09:55:00,116.99,117.53,116.9,117.53,35187.0,98.8423,99.2985,98.7663,99.2985,35187.0
2017-11-03 10:00:00,117.54,117.54,117.22,117.49,24803.0,99.307,99.307,99.0366,99.2647,24803.0
2017-11-03 10:05:00,117.51,117.62,117.38,117.38,21270.0,99.2816,99.3746,99.1718,99.1718,21270.0
2017-11-03 10:10:00,117.38,117.38,117.17,117.28,24563.0,99.1718,99.1718,98.9944,99.0873,24563.0
2017-11-03 10:15:00,117.29,117.63,117.29,117.53,23642.0,99.0958,99.383,99.0958,99.2985,23642.0
2017-11-03 10:20:00,117.52,117.56,117.33,117.33,11556.0,99.2901,99.3239,99.1295,99.1295,11556.0
2017-11-03 10:25:00,117.32,117.33,117.11,117.11,13029.0,99.1211,99.1295,98.9437,98.9437,13029.0
2017-11-03 10:30:00,117.07,117.21,116.98,117.18,20795.0,98.9099,99.0282,98.8338,99.0028,20795.0
2017-11-03 10:35:00,117.2,117.3,117.14,117.23,22823.0,99.0197,99.1042,98.969,99.0451,22823.0
2017-11-03 10:40:00,117.27,117.42,117.24,117.38,13537.0,99.0789,99.2056,99.0535,99.1718,13537.0
2017-11-03 10:45:00,117.39,117.42,117.2,117.23,30754.0,99.1802,99.2056,99.0197,99.0451,30754.0
2017-11-03 10:50:00,117.26,117.29,117.1,117.21,14243.0,99.0704,99.0958,98.9352,99.0282,14243.0
2017-11-03 10:55:00,117.22,117.36,117.13,117.2,26506.0,99.0366,99.1549,98.9606,99.0197,26506.0
2017-11-03 11:00:00,117.2,117.29,117.13,117.28,24320.0,99.0197,99.0958,98.9606,99.0873,24320.0
2017-11-03 11:05:00,117.29,117.41,117.24,117.25,19787.0,99.0958,99.1971,99.0535,99.062,19787.0
2017-11-03 11:10:00,117.23,117.32,117.07,117.07,14838.0,99.0451,99.1211,98.9099,98.9099,14838.0
2017-11-03 11:15:00,117.09,117.19,117.08,117.16,27061.0,98.9268,99.0113,98.9183,98.9859,27061.0
2017-11-03 11:20:00,117.15,117.2,117.14,117.17,14306.0,98.9775,99.0197,98.969,98.9944,14306.0
2017-11-03 11:25:00,117.18,117.2,117.1,117.17,21963.0,99.0028,99.0197,98.9352,98.9944,21963.0
2017-11-03 11:30:00,117.15,117.15,117.05,117.08,13292.0,98.9775,98.9775,98.893,98.9183,13292.0
2017-11-03 11:35:00,117.06,117.1,116.99,117.04,12598.0,98.9014,98.9352,98.8423,98.8845,12598.0
2017-11-03 11:40:00,117.02,117.04,116.92,116.95,22635.0,98.8676,98.8845,98.7831,98.8085,22635.0
2017-11-03 11:45:00,116.92,116.97,116.9,116.94,15733.0,98.7831,98.8254,98.7663,98.8,15733.0
2017-11-03 11:50:00,116.94,117.14,116.93,117.1,18257.0,98.8,98.969,98.7916,98.9352,18257.0
2017-11-03 11:55:00,117.08,117.26,117.08,117.18,21942.0,98.9183,99.0704,98.9183,99.0028,21942.0
2017-11-03 12:00:00,117.2,117.21,117.11,117.18,11955.0,99.0197,99.0282,98.9437,99.0028,11955.0
2017-11-03 12:05:00,117.19,117.3,117.18,117.28,10183.0,99.0113,99.1042,99.0028,99.0873,10183.0
2017-11-03 12:10:00,117.28,117.37,117.25,117.26,12490.0,99.0873,99.1633,99.062,99.0704,12490.0
2017-11-03 12:15:00,117.28,117.29,117.16,117.16,12803.0,99.0873,99.0958,98.9859,98.9859,12803.0
2017-11-03 12:20:00,117.16,117.2,117.09,117.17,16645.0,98.9859,99.0197,98.9268,98.9944,16645.0
2017-11-03 12:25:00,117.16,117.34,117.14,117.26,18944.0,98.9859,99.138,98.969,99.0704,18944.0
2017-11-03 12:30:00,117.27,117.3,117.22,117.22,6004.0,99.0789,99.1042,99.0366,99.0366,6004.0
2017-11-03 12:35:00,117.24,117.27,117.2,117.2,7822.0,99.0535,99.0789,99.0197,99.0197,7822.0
2017-11-03 12:40:00,117.19,117.22,117.18,117.19,11038.0,99.0113,99.0366,99.0028,99.0113,11038.0
2017-11-03 12:45:00,117.19,117.24,117.17,117.22,12763.0,99.0113,99.0535,98.9944,99.0366,12763.0
2017-11-03 12:50:00,117.24,117.29,117.22,117.24,9664.0,99.0535,99.0958,99.0366,99.0535,9664.0
2017-11-03 12:55:00,117.23,117.27,117.12,117.15,14321.0,99.0451,99.0789,98.9521,98.9775,14321.0
2017-11-03 13:00:00,117.15,117.27,117.14,117.27,12823.0,98.9775,99.0789,98.969,99.0789,12823.0
2017-11-03 13:05:00,117.28,117.38,117.27,117.34,11079.0,99.0873,99.1718,99.0789,99.138,11079.0
2017-11-03 13:10:00,117.32,117.36,117.29,117.32,5586.0,99.1211,99.1549,99.0958,99.1211,5586.0
2017-11-03 13:15:00,117.3,117.34,117.29,117.3,5900.0,99.1042,99.138,99.0958,99.1042,5900.0
2017-11-03 13:20:00,117.31,117.35,117.29,117.29,9705.0,99.1127,99.1464,99.0958,99.0958,9705.0
2017-11-03 13:25:00,117.3,117.34,117.25,117.32,9348.0,99.1042,99.138,99.062,99.1211,9348.0
2017-11-03 13:30:00,117.31,117.38,117.29,117.36,7734.0,99.1127,99.1718,99.0958,99.1549,7734.0
2017-11-03 13:35:00,117.37,117.41,117.35,117.35,11392.0,99.1633,99.1971,99.1464,99.1464,11392.0
2017-11-03 13:40:00,117.35,117.37,117.33,117.37,6490.0,99.1464,99.1633,99.1295,99.1633,6490.0
2017-11-03 13:45:00,117.37,117.4,117.34,117.35,7500.0,99.1633,99.1887,99.138,99.1464,7500.0
2017-11-03 13:50:00,117.37,117.41,117.36,117.38,13150.0,99.1633,99.1971,99.1549,99.1718,13150.0
2017-11-03 13:55:00,117.4,117.4,117.35,117.37,10442.0,99.1887,99.1887,99.1464,99.1633,10442.0
2017-11-03 14:00:00,117.38,117.41,117.33,117.33,14053.0,99.1718,99.1971,99.1295,99.1295,14053.0
2017-11-03 14:05:00,117.33,117.33,117.27,117.3,15886.0,99.1295,99.1295,99.0789,99.1042,15886.0
2017-11-03 14:10:00,117.3,117.31,117.27,117.27,9008.0,99.1042,99.1127,99.0789,99.0789,9008.0
2017-11-03 14:15:00,117.27,117.28,117.15,117.22,22104.0,99.0789,99.0873,98.9775,99.0366,22104.0
2017-11-03 14:20:00,117.22,117.23,117.15,117.16,8556.0,99.0366,99.0451,98.9775,98.9859,8556.0
2017-11-03 14:25:00,117.15,117.19,117.15,117.15,9113.0,98.9775,99.0113,98.9775,98.9775,9113.0
2017-11-03 14:30:00,117.13,117.17,117.1,117.11,8252.0,98.9606,98.9944,98.9352,98.9437,8252.0
2017-11-03 14:35:00,117.11,117.16,117.0,117.03,10888.0,98.9437,98.9859,98.8507,98.8761,10888.0
2017-11-03 14:40:00,117.02,117.08,117.01,117.06,9533.0,98.8676,98.9183,98.8592,98.9014,9533.0
2017-11-03 14:45:00,117.05,117.07,117.02,117.04,11230.0,98.893,98.9099,98.8676,98.8845,11230.0
2017-11-03 14:50:00,117.03,117.05,116.99,117.0,12180.0,98.8761,98.893,98.8423,98.8507,12180.0
2017-11-03 14:55:00,116.99,117.03,116.95,116.99,9728.0,98.8423,98.8761,98.8085,98.8423,9728.0
2017-11-03 15:00:00,116.97,117.09,116.96,117.02,23562.0,98.8254,98.9268,98.8169,98.8676,23562.0
2017-11-03 15:05:00,117.02,117.09,117.01,117.01,11905.0,98.8676,98.9268,98.8592,98.8592,11905.0
2017-11-03 15:10:00,117.02,117.06,116.97,116.99,14644.0,98.8676,98.9014,98.8254,98.8423,14644.0
2017-11-03 15:15:00,116.99,117.0,116.95,116.95,10391.0,98.8423,98.8507,98.8085,98.8085,10391.0
2017-11-03 15:20:00,116.94,116.96,116.77,116.78,16201.0,98.8,98.8169,98.6564,98.6649,16201.0
2017-11-03 15:25:00,116.78,117.01,116.75,117.01,37773.0,98.6649,98.8592,98.6395,98.8592,37773.0
2017-11-03 15:30:00,117.01,117.01,116.91,116.94,24291.0,98.8592,98.8592,98.7747,98.8,24291.0
2017-11-03 15:35:00,116.95,117.15,116.95,117.09,24682.0,98.8085,98.9775,98.8085,98.9268,24682.0
2017-11-03 15:40:00,117.08,117.1,117.04,117.07,44357.0,98.9183,98.9352,98.8845,98.9099,44357.0
2017-11-03 15:45:00,117.07,117.2,117.07,117.13,47177.0,98.9099,99.0197,98.9099,98.9606,47177.0
2017-11-03 15:50:00,117.14,117.14,117.08,117.11,31972.0,98.969,98.969,98.9183,98.9437,31972.0
2017-11-03 15:55:00,117.11,117.18,117.04,117.18,94487.0,98.9437,99.0028,98.8845,99.0028,94487.0
2017-11-06 09:30:00,117.34,117.35,116.69,116.79,28122.0,99.138,99.1464,98.5888,98.6733,28122.0
2017-11-06 09:35:00,116.8,116.85,116.55,116.77,15727.0,98.6818,98.724,98.4705,98.6564,15727.0
2017-11-06 09:40:00,116.69,116.73,116.56,116.65,6526.0,98.5888,98.6226,98.479,98.555,6526.0
2017-11-06 09:45:00,116.6,116.94,116.54,116.72,12365.0,98.5128,98.8,98.4621,98.6142,12365.0
2017-11-06 09:50:00,116.69,116.72,116.49,116.72,7105.0,98.5888,98.6142,98.4199,98.6142,7105.0
2017-11-06 09:55:00,116.73,117.09,116.72,117.0,9909.0,98.6226,98.9268,98.6142,98.8507,9909.0
2017-11-06 10:00:00,116.98,117.06,116.87,116.94,8090.0,98.8338,98.9014,98.7409,98.8,8090.0
2017-11-06 10:05:00,116.93,117.07,116.91,117.06,13156.0,98.7916,98.9099,98.7747,98.9014,13156.0
2017-11-06 10:10:00,117.04,117.08,116.98,117.08,8278.0,98.8845,98.9183,98.8338,98.9183,8278.0
2017-11-06 10:15:00,117.08,117.08,116.93,116.93,5971.0,98.9183,98.9183,98.7916,98.7916,5971.0
2017-11-06 10:20:00,116.93,117.02,116.91,116.96,6600.0,98.7916,98.8676,98.7747,98.8169,6600.0
2017-11-06 10:25:00,116.92,117.07,116.91,116.94,5515.0,98.7831,98.9099,98.7747,98.8,5515.0
2017-11-06 10:30:00,116.95,117.02,116.94,116.98,6239.0,98.8085,98.8676,98.8,98.8338,6239.0
2017-11-06 10:35:00,116.99,117.23,116.99,117.23,8078.0,98.8423,99.0451,98.8423,99.0451,8078.0
2017-11-06 10:40:00,117.27,117.3,117.15,117.2,6848.0,99.0789,99.1042,98.9775,99.0197,6848.0
2017-11-06 10:45:00,117.25,117.29,117.15,117.15,4442.0,99.062,99.0958,98.9775,98.9775,4442.0
2017-11-06 10:50:00,117.12,117.16,117.06,117.12,3347.0,98.9521,98.9859,98.9014,98.9521,3347.0
2017-11-06 10:55:00,117.14,117.14,116.98,116.98,8944.0,98.969,98.969,98.8338,98.8338,8944.0
2017-11-06 11:00:00,117.01,117.14,116.99,117.1,7669.0,98.8592,98.969,98.8423,98.9352,7669.0
2017-11-06 11:05:00,117.1,117.12,117.08,117.1,4209.0,98.9352,98.9521,98.9183,98.9352,4209.0
2017-11-06 11:10:00,117.1,117.19,117.01,117.01,6425.0,98.9352,99.0113,98.8592,98.8592,6425.0
2017-11-06 11:15:00,117.02,117.12,117.01,117.04,10910.0,98.8676,98.9521,98.8592,98.8845,10910.0
2017-11-06 11:20:00,117.03,117.19,117.0,117.15,6612.0,98.8761,99.0113,98.8507,98.9775,6612.0
2017-11-06 11:25:00,117.17,117.19,117.05,117.13,9783.0,98.9944,99.0113,98.893,98.9606,9783.0
2017-11-06 11:30:00,117.14,117.19,117.12,117.18,6727.0,98.969,99.0113,98.9521,99.0028,6727.0
2017-11-06 11:35:00,117.16,117.18,117.12,117.12,6133.0,98.9859,99.0028,98.9521,98.9521,6133.0
2017-11-06 11:40:00,117.16,117.17,117.08,117.12,7421.0,98.9859,98.9944,98.9183,98.9521,7421.0
2017-11-06 11:45:00,117.13,117.16,117.08,117.11,4777.0,98.9606,98.9859,98.9183,98.9437,4777.0
2017-11-06 11:50:00,117.15,117.15,117.06,117.12,6463.0,98.9775,98.9775,98.9014,98.9521,6463.0
2017-11-06 11:55:00,117.14,117.16,117.1,117.12,7422.0,98.969,98.9859,98.9352,98.9521,7422.0
2017-11-06 12:00:00,117.12,117.15,117.06,117.07,7607.0,98.9521,98.9775,98.9014,98.9099,7607.0
2017-11-06 12:05:00,117.08,117.11,116.99,117.01,7957.0,98.9183,98.9437,98.8423,98.8592,7957.0
2017-11-06 12:10:00,116.99,117.01,116.96,116.96,8269.0,98.8423,98.8592,98.8169,98.8169,8269.0
2017-11-06 12:15:00,116.98,117.08,116.98,117.06,7053.0,98.8338,98.9183,98.8338,98.9014,7053.0
2017-11-06 12:20:00,117.06,117.12,117.04,117.1,5632.0,98.9014,98.9521,98.8845,98.9352,5632.0
2017-11-06 12:25:00,117.1,117.1,117.03,117.06,5414.0,98.9352,98.9352,98.8761,98.9014,5414.0
2017-11-06 12:30:00,117.07,117.17,117.06,117.16,6078.0,98.9099,98.9944,98.9014,98.9859,6078.0
2017-11-06 12:35:00,117.17,117.27,117.13,117.14,7186.0,98.9944,99.0789,98.9606,98.969,7186.0
2017-11-06 12:40:00,117.13,117.23,117.13,117.19,6985.0,98.9606,99.0451,98.9606,99.0113,6985.0
2017-11-06 12:45:00,117.2,117.28,117.19,117.22,8976.0,99.0197,99.0873,99.0113,99.0366,8976.0
2017-11-06 12:50:00,117.26,117.32,117.21,117.31,7180.0,99.0704,99.1211,99.0282,99.1127,7180.0
2017-11-06 12:55:00,117.29,117.44,117.24,117.41,10470.0,99.0958,99.2225,99.0535,99.1971,10470.0
2017-11-06 13:00:00,117.42,117.49,117.41,117.45,10914.0,99.2056,99.2647,99.1971,99.2309,10914.0
2017-11-06 13:05:00,117.45,117.5,117.43,117.49,9254.0,99.2309,99.2732,99.214,99.2647,9254.0
2017-11-06 13:10:00,117.49,117.54,117.45,117.46,12004.0,99.2647,99.307,99.2309,99.2394,12004.0
2017-11-06 13:15:00,117.46,117.51,117.4,117.48,14569.0,99.2394,99.2816,99.1887,99.2563,14569.0
2017-11-06 13:20:00,117.47,117.48,117.41,117.42,8656.0,99.2478,99.2563,99.1971,99.2056,8656.0
2017-11-06 13:25:00,117.44,117.49,117.44,117.46,9445.0,99.2225,99.2647,99.2225,99.2394,9445.0
2017-11-06 13:30:00,117.48,117.48,117.43,117.46,6795.0,99.2563,99.2563,99.214,99.2394,6795.0
2017-11-06 13:35:00,117.45,117.56,117.45,117.56,9514.0,99.2309,99.3239,99.2309,99.3239,9514.0
2017-11-06 13:40:00,117.57,117.61,117.5,117.59,26909.0,99.3323,99.3661,99.2732,99.3492,26909.0
2017-11-06 13:45:00,117.59,117.6,117.5,117.53,8909.0,99.3492,99.3577,99.2732,99.2985,8909.0
2017-11-06 13:50:00,117.54,117.61,117.52,117.59,7930.0,99.307,99.3661,99.2901,99.3492,7930.0
2017-11-06 13:55:00,117.58,117.69,117.56,117.56,8120.0,99.3408,99.4337,99.3239,99.3239,8120.0
2017-11-06 14:00:00,117.6,117.63,117.5,117.59,11015.0,99.3577,99.383,99.2732,99.3492,11015.0
2017-11-06 14:05:00,117.6,117.63,117.56,117.59,8807.0,99.3577,99.383,99.3239,99.3492,8807.0
2017-11-06 14:10:00,117.59,117.63,117.56,117.61,6587.0,99.3492,99.383,99.3239,99.3661,6587.0
2017-11-06 14:15:00,117.61,117.62,117.56,117.6,11119.0,99.3661,99.3746,99.3239,99.3577,11119.0
2017-11-06 14:20:00,117.59,117.65,117.59,117.61,10686.0,99.3492,99.3999,99.3492,99.3661,10686.0
2017-11-06 14:25:00,117.61,117.65,117.56,117.57,14194.0,99.3661,99.3999,99.3239,99.3323,14194.0
2017-11-06 14:30:00,117.56,117.58,117.5,117.55,14738.0,99.3239,99.3408,99.2732,99.3154,14738.0
2017-11-06 14:35:00,117.54,117.58,117.49,117.56,12381.0,99.307,99.3408,99.2647,99.3239,12381.0
2017-11-06 14:40:00,117.57,117.64,117.56,117.63,11240.0,99.3323,99.3915,99.3239,99.383,11240.0
2017-11-06 14:45:00,117.62,117.68,117.6,117.64,9127.0,99.3746,99.4253,99.3577,99.3915,9127.0
2017-11-06 14:50:00,117.65,117.7,117.62,117.69,10272.0,99.3999,99.4422,99.3746,99.4337,10272.0
2017-11-06 14:55:00,117.67,117.68,117.58,117.58,8698.0,99.4168,99.4253,99.3408,99.3408,8698.0
2017-11-06 15:00:00,117.55,117.58,117.47,117.52,12757.0,99.3154,99.3408,99.2478,99.2901,12757.0
2017-11-06 15:05:00,117.54,117.6,117.5,117.52,8772.0,99.307,99.3577,99.2732,99.2901,8772.0
2017-11-06 15:10:00,117.52,117.57,117.51,117.55,10904.0,99.2901,99.3323,99.2816,99.3154,10904.0
2017-11-06 15:15:00,117.54,117.55,117.48,117.51,6371.0,99.307,99.3154,99.2563,99.2816,6371.0
2017-11-06 15:20:00,117.52,117.53,117.46,117.5,11091.0,99.2901,99.2985,99.2394,99.2732,11091.0
2017-11-06 15:25:00,117.5,117.55,117.5,117.51,14953.0,99.2732,99.3154,99.2732,99.2816,14953.0
2017-11-06 15:30:00,117.51,117.53,117.43,117.45,19548.0,99.2816,99.2985,99.214,99.2309,19548.0
2017-11-06 15:35:00,117.46,117.48,117.41,117.46,22251.0,99.2394,99.2563,99.1971,99.2394,22251.0
2017-11-06 15:40:00,117.48,117.5,117.41,117.44,34658.0,99.2563,99.2732,99.1971,99.2225,34658.0
2017-11-06 15:45:00,117.44,117.52,117.43,117.52,28745.0,99.2225,99.2901,99.214,99.2901,28745.0
2017-11-06 15:50:00,117.5,117.58,117.46,117.47,32514.0,99.2732,99.3408,99.2394,99.2478,32514.0
2017-11-06 15:55:00,117.46,117.48,117.3,117.33,93114.0,99.2394,99.2563,99.1042,99.1295,93114.0
2017-11-07 09:30:00,117.05,117.2,116.71,116.89,57320.0,98.893,99.0197,98.6057,98.7578,57320.0
2017-11-07 09:35:00,116.89,117.35,116.61,117.34,27346.0,98.7578,99.1464,98.5212,99.138,27346.0
2017-11-07 09:40:00,117.37,117.44,117.1,117.14,30785.0,99.1633,99.2225,98.9352,98.969,30785.0
2017-11-07 09:45:00,117.13,117.34,116.87,117.23,23986.0,98.9606,99.138,98.7409,99.0451,23986.0
2017-11-07 09:50:00,117.22,117.38,117.16,117.34,24918.0,99.0366,99.1718,98.9859,99.138,24918.0
2017-11-07 09:55:00,117.31,117.45,117.13,117.43,9223.0,99.1127,99.2309,98.9606,99.214,9223.0
2017-11-07 10:00:00,117.42,117.61,117.31,117.37,11388.0,99.2056,99.3661,99.1127,99.1633,11388.0
2017-11-07 10:05:00,117.33,117.43,117.27,117.35,18607.0,99.1295,99.214,99.0789,99.1464,18607.0
2017-11-07 10:10:00,117.38,117.48,117.35,117.39,17289.0,99.1718,99.2563,99.1464,99.1802,17289.0
2017-11-07 10:15:00,117.41,117.42,117.28,117.36,15883.0,99.1971,99.2056,99.0873,99.1549,15883.0
2017-11-07 10:20:00,117.36,117.39,117.03,117.03,13262.0,99.1549,99.1802,98.8761,98.8761,13262.0
2017-11-07 10:25:00,117.01,117.3,116.97,117.24,22049.0,98.8592,99.1042,98.8254,99.0535,22049.0
2017-11-07 10:30:00,117.26,117.28,117.06,117.11,12002.0,99.0704,99.0873,98.9014,98.9437,12002.0
2017-11-07 10:35:00,117.08,117.17,117.06,117.13,15785.0,98.9183,98.9944,98.9014,98.9606,15785.0
2017-11-07 10:40:00,117.11,117.18,117.02,117.02,12506.0,98.9437,99.0028,98.8676,98.8676,12506.0
2017-11-07 10:45:00,117.02,117.09,117.01,117.08,30314.0,98.8676,98.9268,98.8592,98.9183,30314.0
2017-11-07 10:50:00,117.06,117.19,116.98,117.19,17068.0,98.9014,99.0113,98.8338,99.0113,17068.0
2017-11-07 10:55:00,117.18,117.36,117.17,117.26,11883.0,99.0028,99.1549,98.9944,99.0704,11883.0
2017-11-07 11:00:00,117.28,117.32,117.23,117.31,15899.0,99.0873,99.1211,99.0451,99.1127,15899.0
2017-11-07 11:05:00,117.29,117.33,117.19,117.25,14096.0,99.0958,99.1295,99.0113,99.062,14096.0
2017-11-07 11:10:00,117.25,117.33,117.07,117.13,17601.0,99.062,99.1295,98.9099,98.9606,17601.0
2017-11-07 11:15:00,117.11,117.11,116.91,116.96,20879.0,98.9437,98.9437,98.7747,98.8169,20879.0
2017-11-07 11:20:00,116.96,117.21,116.91,117.2,26848.0,98.8169,99.0282,98.7747,99.0197,26848.0
2017-11-07 11:25:00,117.19,117.19,116.95,117.1,11538.0,99.0113,99.0113,98.8085,98.9352,11538.0
2017-11-07 11:30:00,117.13,117.19,117.09,117.13,12075.0,98.9606,99.0113,98.9268,98.9606,12075.0
2017-11-07 11:35:00,117.11,117.23,117.06,117.15,24664.0,98.9437,99.0451,98.9014,98.9775,24664.0
2017-11-07 11:40:00,117.18,117.2,117.07,117.11,4815.0,99.0028,99.0197,98.9099,98.9437,4815.0
2017-11-07 11:45:00,117.09,117.23,117.09,117.12,16564.0,98.9268,99.0451,98.9268,98.9521,16564.0
2017-11-07 11:50:00,117.09,117.18,117.09,117.15,8307.0,98.9268,99.0028,98.9268,98.9775,8307.0
2017-11-07 11:55:00,117.18,117.18,117.0,117.08,9264.0,99.0028,99.0028,98.8507,98.9183,9264.0
2017-11-07 12:00:00,117.07,117.13,117.04,117.1,5047.0,98.9099,98.9606,98.8845,98.9352,5047.0
2017-11-07 12:05:00,117.14,117.19,117.05,117.19,6453.0,98.969,99.0113,98.893,99.0113,6453.0
2017-11-07 12:10:00,117.14,117.2,117.06,117.18,4955.0,98.969,99.0197,98.9014,99.0028,4955.0
2017-11-07 12:15:00,117.13,117.21,117.13,117.15,6298.0,98.9606,99.0282,98.9606,98.9775,6298.0
2017-11-07 12:20:00,117.17,117.18,117.13,117.13,5025.0,98.9944,99.0028,98.9606,98.9606,5025.0
2017-11-07 12:25:00,117.15,117.21,117.12,117.17,8855.0,98.9775,99.0282,98.9521,98.9944,8855.0
2017-11-07 12:30:00,117.2,117.21,117.18,117.2,8710.0,99.0197,99.0282,99.0028,99.0197,8710.0
2017-11-07 12:35:00,117.19,117.21,117.18,117.2,6240.0,99.0113,99.0282,99.0028,99.0197,6240.0
2017-11-07 12:40:00,117.2,117.2,117.17,117.18,7024.0,99.0197,99.0197,98.9944,99.0028,7024.0
2017-11-07 12:45:00,117.19,117.2,117.16,117.19,5780.0,99.0113,99.0197,98.9859,99.0113,5780.0
2017-11-07 12:50:00,117.19,117.21,117.16,117.16,5382.0,99.0113,99.0282,98.9859,98.9859,5382.0
2017-11-07 12:55:00,117.16,117.18,117.15,117.17,3143.0,98.9859,99.0028,98.9775,98.9944,3143.0
2017-11-07 13:00:00,117.18,117.22,117.17,117.19,9296.0,99.0028,99.0366,98.9944,99.0113,9296.0
2017-11-07 13:05:00,117.2,117.25,117.19,117.24,5903.0,99.0197,99.062,99.0113,99.0535,5903.0
2017-11-07 13:10:00,117.24,117.3,117.24,117.3,7274.0,99.0535,99.1042,99.0535,99.1042,7274.0
2017-11-07 13:15:00,117.29,117.36,117.29,117.36,5047.0,99.0958,99.1549,99.0958,99.1549,5047.0
2017-11-07 13:20:00,117.37,117.37,117.24,117.24,4644.0,99.1633,99.1633,99.0535,99.0535,4644.0
2017-11-07 13:25:00,117.25,117.33,117.25,117.33,5762.0,99.062,99.1295,99.062,99.1295,5762.0
2017-11-07 13:30:00,117.34,117.5,117.34,117.47,6326.0,99.138,99.2732,99.138,99.2478,6326.0
2017-11-07 13:35:00,117.46,117.46,117.39,117.39,7968.0,99.2394,99.2394,99.1802,99.1802,7968.0
2017-11-07 13:40:00,117.41,117.41,117.33,117.37,6656.0,99.1971,99.1971,99.1295,99.1633,6656.0
2017-11-07 13:45:00,117.36,117.36,117.29,117.34,11462.0,99.1549,99.1549,99.0958,99.138,11462.0
2017-11-07 13:50:00,117.3,117.36,117.3,117.35,5007.0,99.1042,99.1549,99.1042,99.1464,5007.0
2017-11-07 13:55:00,117.35,117.4,117.32,117.37,7805.0,99.1464,99.1887,99.1211,99.1633,7805.0
2017-11-07 14:00:00,117.37,117.45,117.37,117.42,6772.0,99.1633,99.2309,99.1633,99.2056,6772.0
2017-11-07 14:05:00,117.42,117.44,117.3,117.3,11953.0,99.2056,99.2225,99.1042,99.1042,11953.0
2017-11-07 14:10:00,117.31,117.38,117.23,117.25,13205.0,99.1127,99.1718,99.0451,99.062,13205.0
2017-11-07 14:15:00,117.24,117.24,117.05,117.06,12515.0,99.0535,99.0535,98.893,98.9014,12515.0
2017-11-07 14:20:00,117.08,117.08,117.0,117.04,8138.0,98.9183,98.9183,98.8507,98.8845,8138.0
2017-11-07 14:25:00,117.07,117.26,117.05,117.23,10541.0,98.9099,99.0704,98.893,99.0451,10541.0
2017-11-07 14:30:00,117.23,117.27,117.21,117.22,7043.0,99.0451,99.0789,99.0282,99.0366,7043.0
2017-11-07 14:35:00,117.23,117.25,117.17,117.18,11949.0,99.0451,99.062,98.9944,99.0028,11949.0
2017-11-07 14:40:00,117.17,117.18,117.03,117.04,9948.0,98.9944,99.0028,98.8761,98.8845,9948.0
2017-11-07 14:45:00,117.07,117.12,117.05,117.09,11481.0,98.9099,98.9521,98.893,98.9268,11481.0
2017-11-07 14:50:00,117.08,117.11,117.02,117.05,13339.0,98.9183,98.9437,98.8676,98.893,13339.0
2017-11-07 14:55:00,117.05,117.07,117.02,117.05,11732.0,98.893,98.9099,98.8676,98.893,11732.0
2017-11-07 15:00:00,117.04,117.12,116.85,116.88,29591.0,98.8845,98.9521,98.724,98.7494,29591.0
2017-11-07 15:05:00,116.87,117.01,116.85,116.94,14907.0,98.7409,98.8592,98.724,98.8,14907.0
2017-11-07 15:10:00,116.95,117.0,116.82,116.85,13511.0,98.8085,98.8507,98.6987,98.724,13511.0
2017-11-07 15:15:00,116.84,116.93,116.79,116.91,14292.0,98.7156,98.7916,98.6733,98.7747,14292.0
2017-11-07 15:20:00,116.9,116.97,116.85,116.92,19189.0,98.7663,98.8254,98.724,98.7831,19189.0
2017-11-07 15:25:00,116.93,117.04,116.92,117.0,16752.0,98.7916,98.8845,98.7831,98.8507,16752.0
2017-11-07 15:30:00,117.01,117.06,116.94,117.05,27524.0,98.8592,98.9014,98.8,98.893,27524.0
2017-11-07 15:35:00,117.06,117.08,116.96,116.96,26106.0,98.9014,98.9183,98.8169,98.8169,26106.0
2017-11-07 15:40:00,116.96,117.04,116.93,116.94,27608.0,98.8169,98.8845,98.7916,98.8,27608.0
2017-11-07 15:45:00,116.94,117.01,116.91,116.98,34147.0,98.8,98.8592,98.7747,98.8338,34147.0
2017-11-07 15:50:00,117.0,117.0,116.83,116.85,31286.0,98.8507,98.8507,98.7071,98.724,31286.0
2017-11-07 15:55:00,116.84,117.06,116.84,117.03,76633.0,98.7156,98.9014,98.7156,98.8761,76633.0
2017-11-08 09:30:00,116.62,116.79,116.2,116.52,36469.0,98.5297,98.6733,98.1748,98.4452,36469.0
2017-11-08 09:35:00,116.57,116.74,116.31,116.35,20014.0,98.4874,98.6311,98.2678,98.3016,20014.0
2017-11-08 09:40:00,116.44,116.51,116.21,116.41,27439.0,98.3776,98.4367,98.1833,98.3523,27439.0
2017-11-08 09:45:00,116.43,116.43,116.05,116.19,19607.0,98.3692,98.3692,98.0481,98.1664,19607.0
2017-11-08 09:50:00,116.25,116.72,116.1,116.72,23300.0,98.2171,98.6142,98.0903,98.6142,23300.0
2017-11-08 09:55:00,116.73,116.87,116.19,116.19,61100.0,98.6226,98.7409,98.1664,98.1664,61100.0
2017-11-08 10:00:00,116.17,116.44,116.17,116.36,11357.0,98.1495,98.3776,98.1495,98.31,11357.0
2017-11-08 10:05:00,116.36,116.62,116.18,116.62,23429.0,98.31,98.5297,98.1579,98.5297,23429.0
2017-11-08 10:10:00,116.67,116.72,116.47,116.47,33890.0,98.5719,98.6142,98.403,98.403,33890.0
2017-11-08 10:15:00,116.48,116.84,116.47,116.83,75592.0,98.4114,98.7156,98.403,98.7071,75592.0
2017-11-08 10:20:00,116.85,117.02,116.68,116.68,83710.0,98.724,98.8676,98.5804,98.5804,83710.0
2017-11-08 10:25:00,116.69,116.69,116.48,116.56,5757.0,98.5888,98.5888,98.4114,98.479,5757.0
2017-11-08 10:30:00,116.58,116.61,116.47,116.52,16191.0,98.4959,98.5212,98.403,98.4452,16191.0
2017-11-08 10:35:00,116.52,116.77,116.49,116.54,30969.0,98.4452,98.6564,98.4199,98.4621,30969.0
2017-11-08 10:40:00,116.54,116.57,116.42,116.54,7674.0,98.4621,98.4874,98.3607,98.4621,7674.0
2017-11-08 10:45:00,116.54,116.55,116.42,116.49,12771.0,98.4621,98.4705,98.3607,98.4199,12771.0
2017-11-08 10:50:00,116.53,116.65,116.5,116.61,6416.0,98.4536,98.555,98.4283,98.5212,6416.0
2017-11-08 10:55:00,116.6,116.69,116.55,116.67,14263.0,98.5128,98.5888,98.4705,98.5719,14263.0
2017-11-08 11:00:00,116.67,116.85,116.66,116.78,13283.0,98.5719,98.724,98.5635,98.6649,13283.0
2017-11-08 11:05:00,116.76,116.87,116.74,116.81,9342.0,98.648,98.7409,98.6311,98.6902,9342.0
2017-11-08 11:10:00,116.78,116.87,116.75,116.85,42534.0,98.6649,98.7409,98.6395,98.724,42534.0
2017-11-08 11:15:00,116.86,116.87,116.75,116.75,10997.0,98.7325,98.7409,98.6395,98.6395,10997.0
2017-11-08 11:20:00,116.75,116.8,116.73,116.79,10776.0,98.6395,98.6818,98.6226,98.6733,10776.0
2017-11-08 11:25:00,116.79,116.91,116.75,116.85,63549.0,98.6733,98.7747,98.6395,98.724,63549.0
2017-11-08 11:30:00,116.83,116.83,116.74,116.78,7402.0,98.7071,98.7071,98.6311,98.6649,7402.0
2017-11-08 11:35:00,116.79,116.96,116.78,116.84,11107.0,98.6733,98.8169,98.6649,98.7156,11107.0
2017-11-08 11:40:00,116.83,117.02,116.83,116.97,13814.0,98.7071,98.8676,98.7071,98.8254,13814.0
2017-11-08 11:45:00,116.99,117.08,116.99,117.08,22868.0,98.8423,98.9183,98.8423,98.9183,22868.0
2017-11-08 11:50:00,117.08,117.08,116.92,116.95,15231.0,98.9183,98.9183,98.7831,98.8085,15231.0
2017-11-08 11:55:00,116.97,116.97,116.89,116.89,5502.0,98.8254,98.8254,98.7578,98.7578,5502.0
2017-11-08 12:00:00,116.89,117.07,116.87,117.05,11542.0,98.7578,98.9099,98.7409,98.893,11542.0
2017-11-08 12:05:00,117.07,117.07,116.91,116.94,4549.0,98.9099,98.9099,98.7747,98.8,4549.0
2017-11-08 12:10:00,116.91,116.99,116.86,116.99,6681.0,98.7747,98.8423,98.7325,98.8423,6681.0
2017-11-08 12:15:00,116.98,117.04,116.93,117.04,6124.0,98.8338,98.8845,98.7916,98.8845,6124.0
2017-11-08 12:20:00,117.02,117.11,117.01,117.09,10690.0,98.8676,98.9437,98.8592,98.9268,10690.0
2017-11-08 12:25:00,117.1,117.14,117.07,117.11,7490.0,98.9352,98.969,98.9099,98.9437,7490.0
2017-11-08 12:30:00,117.11,117.15,117.06,117.15,8506.0,98.9437,98.9775,98.9014,98.9775,8506.0
2017-11-08 12:35:00,117.13,117.14,117.0,117.06,11151.0,98.9606,98.969,98.8507,98.9014,11151.0
2017-11-08 12:40:00,117.04,117.04,116.88,116.89,6523.0,98.8845,98.8845,98.7494,98.7578,6523.0
2017-11-08 12:45:00,116.92,117.02,116.89,116.99,6181.0,98.7831,98.8676,98.7578,98.8423,6181.0
2017-11-08 12:50:00,116.96,117.1,116.95,117.1,7906.0,98.8169,98.9352,98.8085,98.9352,7906.0
2017-11-08 12:55:00,117.12,117.29,117.1,117.26,6000.0,98.9521,99.0958,98.9352,99.0704,6000.0
2017-11-08 13:00:00,117.25,117.31,117.17,117.29,16515.0,99.062,99.1127,98.9944,99.0958,16515.0
2017-11-08 13:05:00,117.29,117.33,117.23,117.23,3720.0,99.0958,99.1295,99.0451,99.0451,3720.0
2017-11-08 13:10:00,117.25,117.29,117.22,117.27,7569.0,99.062,99.0958,99.0366,99.0789,7569.0
2017-11-08 13:15:00,117.25,117.26,117.19,117.21,13654.0,99.062,99.0704,99.0113,99.0282,13654.0
2017-11-08 13:20:00,117.22,117.3,117.18,117.26,11627.0,99.0366,99.1042,99.0028,99.0704,11627.0
2017-11-08 13:25:00,117.25,117.44,117.25,117.44,12669.0,99.062,99.2225,99.062,99.2225,12669.0
2017-11-08 13:30:00,117.46,117.49,117.33,117.34,13066.0,99.2394,99.2647,99.1295,99.138,13066.0
2017-11-08 13:35:00,117.29,117.29,117.17,117.25,50427.0,99.0958,99.0958,98.9944,99.062,50427.0
2017-11-08 13:40:00,117.25,117.31,117.24,117.27,6629.0,99.062,99.1127,99.0535,99.0789,6629.0
2017-11-08 13:45:00,117.26,117.29,117.21,117.26,8340.0,99.0704,99.0958,99.0282,99.0704,8340.0
2017-11-08 13:50:00,117.25,117.31,117.24,117.31,15684.0,99.062,99.1127,99.0535,99.1127,15684.0
2017-11-08 13:55:00,117.3,117.31,117.25,117.29,9169.0,99.1042,99.1127,99.062,99.0958,9169.0
2017-11-08 14:00:00,117.26,117.53,117.22,117.51,64531.0,99.0704,99.2985,99.0366,99.2816,64531.0
2017-11-08 14:05:00,117.51,117.55,117.34,117.54,85993.0,99.2816,99.3154,99.138,99.307,85993.0
2017-11-08 14:10:00,117.57,117.74,117.49,117.7,48808.0,99.3323,99.4759,99.2647,99.4422,48808.0
2017-11-08 14:15:00,117.7,118.14,117.7,118.13,73030.0,99.4422,99.8139,99.4422,99.8055,73030.0
2017-11-08 14:20:00,118.14,118.17,117.86,117.86,55421.0,99.8139,99.8392,99.5773,99.5773,55421.0
2017-11-08 14:25:00,117.85,117.92,117.75,117.83,24351.0,99.5689,99.628,99.4844,99.552,24351.0
2017-11-08 14:30:00,117.81,117.81,117.65,117.72,20672.0,99.5351,99.5351,99.3999,99.4591,20672.0
2017-11-08 14:35:00,117.7,117.73,117.51,117.56,13129.0,99.4422,99.4675,99.2816,99.3239,13129.0
2017-11-08 14:40:00,117.55,117.58,117.49,117.56,21579.0,99.3154,99.3408,99.2647,99.3239,21579.0
2017-11-08 14:45:00,117.57,117.59,117.45,117.52,26644.0,99.3323,99.3492,99.2309,99.2901,26644.0
2017-11-08 14:50:00,117.52,117.54,117.34,117.39,13635.0,99.2901,99.307,99.138,99.1802,13635.0
2017-11-08 14:55:00,117.38,117.42,117.34,117.39,11636.0,99.1718,99.2056,99.138,99.1802,11636.0
2017-11-08 15:00:00,117.4,117.45,117.36,117.45,14078.0,99.1887,99.2309,99.1549,99.2309,14078.0
2017-11-08 15:05:00,117.46,117.49,117.43,117.46,14584.0,99.2394,99.2647,99.214,99.2394,14584.0
2017-11-08 15:10:00,117.44,117.45,117.32,117.39,13049.0,99.2225,99.2309,99.1211,99.1802,13049.0
2017-11-08 15:15:00,117.4,117.45,117.38,117.45,12903.0,99.1887,99.2309,99.1718,99.2309,12903.0
2017-11-08 15:20:00,117.46,117.5,117.42,117.45,20997.0,99.2394,99.2732,99.2056,99.2309,20997.0
2017-11-08 15:25:00,117.45,117.77,117.43,117.63,55754.0,99.2309,99.5013,99.214,99.383,55754.0
2017-11-08 15:30:00,117.61,117.66,117.56,117.62,24834.0,99.3661,99.4084,99.3239,99.3746,24834.0
2017-11-08 15:35:00,117.62,117.78,117.61,117.75,37503.0,99.3746,99.5097,99.3661,99.4844,37503.0
2017-11-08 15:40:00,117.76,117.76,117.65,117.74,43899.0,99.4928,99.4928,99.3999,99.4759,43899.0
2017-11-08 15:45:00,117.73,117.74,117.6,117.63,35698.0,99.4675,99.4759,99.3577,99.383,35698.0
2017-11-08 15:50:00,117.63,117.63,117.56,117.59,45673.0,99.383,99.383,99.3239,99.3492,45673.0
2017-11-08 15:55:00,117.6,117.83,117.53,117.78,250353.0,99.3577,99.552,99.2985,99.5097,250353.0
2017-11-09 09:30:00,116.92,117.54,116.5,116.91,32706.0,98.7831,99.307,98.4283,98.7747,32706.0
2017-11-09 09:35:00,116.97,117.19,116.93,117.06,12713.0,98.8254,99.0113,98.7916,98.9014,12713.0
2017-11-09 09:40:00,117.1,117.17,116.93,117.12,17831.0,98.9352,98.9944,98.7916,98.9521,17831.0
2017-11-09 09:45:00,117.21,117.34,116.97,117.03,13694.0,99.0282,99.138,98.8254,98.8761,13694.0
2017-11-09 09:50:00,117.02,117.5,116.97,117.07,33179.0,98.8676,99.2732,98.8254,98.9099,33179.0
2017-11-09 09:55:00,117.02,117.25,116.79,117.13,16883.0,98.8676,99.062,98.6733,98.9606,16883.0
2017-11-09 10:00:00,117.2,117.42,116.97,117.14,40093.0,99.0197,99.2056,98.8254,98.969,40093.0
2017-11-09 10:05:00,117.17,117.25,117.06,117.09,12576.0,98.9944,99.062,98.9014,98.9268,12576.0
2017-11-09 10:10:00,117.17,117.26,117.07,117.24,10695.0,98.9944,99.0704,98.9099,99.0535,10695.0
2017-11-09 10:15:00,117.27,117.61,117.17,117.61,14506.0,99.0789,99.3661,98.9944,99.3661,14506.0
2017-11-09 10:20:00,117.63,117.73,117.53,117.58,13902.0,99.383,99.4675,99.2985,99.3408,13902.0
2017-11-09 10:25:00,117.57,117.71,117.43,117.44,14483.0,99.3323,99.4506,99.214,99.2225,14483.0
2017-11-09 10:30:00,117.49,117.58,117.33,117.33,9023.0,99.2647,99.3408,99.1295,99.1295,9023.0
2017-11-09 10:35:00,117.33,117.4,117.3,117.31,17727.0,99.1295,99.1887,99.1042,99.1127,17727.0
2017-11-09 10:40:00,117.29,117.3,117.17,117.26,18679.0,99.0958,99.1042,98.9944,99.0704,18679.0
2017-11-09 10:45:00,117.23,117.39,117.13,117.36,18522.0,99.0451,99.1802,98.9606,99.1549,18522.0
2017-11-09 10:50:00,117.35,117.41,117.3,117.35,9544.0,99.1464,99.1971,99.1042,99.1464,9544.0
2017-11-09 10:55:00,117.39,117.61,117.38,117.56,11497.0,99.1802,99.3661,99.1718,99.3239,11497.0
2017-11-09 11:00:00,117.56,117.62,117.47,117.59,8592.0,99.3239,99.3746,99.2478,99.3492,8592.0
2017-11-09 11:05:00,117.58,117.65,117.49,117.5,12814.0,99.3408,99.3999,99.2647,99.2732,12814.0
2017-11-09 11:10:00,117.53,117.66,117.49,117.57,28578.0,99.2985,99.4084,99.2647,99.3323,28578.0
2017-11-09 11:15:00,117.56,117.73,117.5,117.73,14018.0,99.3239,99.4675,99.2732,99.4675,14018.0
2017-11-09 11:20:00,117.74,117.79,117.61,117.77,32106.0,99.4759,99.5182,99.3661,99.5013,32106.0
2017-11-09 11:25:00,117.7,117.72,117.58,117.61,74948.0,99.4422,99.4591,99.3408,99.3661,74948.0
2017-11-09 11:30:00,117.63,117.65,117.44,117.44,44941.0,99.383,99.3999,99.2225,99.2225,44941.0
2017-11-09 11:35:00,117.44,117.5,117.33,117.43,20171.0,99.2225,99.2732,99.1295,99.214,20171.0
2017-11-09 11:40:00,117.45,117.58,117.35,117.55,20833.0,99.2309,99.3408,99.1464,99.3154,20833.0
2017-11-09 11:45:00,117.53,117.55,117.28,117.34,39671.0,99.2985,99.3154,99.0873,99.138,39671.0
2017-11-09 11:50:00,117.37,117.39,117.18,117.32,13583.0,99.1633,99.1802,99.0028,99.1211,13583.0
2017-11-09 11:55:00,117.3,117.3,117.02,117.14,16593.0,99.1042,99.1042,98.8676,98.969,16593.0
2017-11-09 12:00:00,117.14,117.18,116.94,116.94,18928.0,98.969,99.0028,98.8,98.8,18928.0
2017-11-09 12:05:00,117.02,117.12,116.95,117.05,22394.0,98.8676,98.9521,98.8085,98.893,22394.0
2017-11-09 12:10:00,117.07,117.12,116.89,116.9,8978.0,98.9099,98.9521,98.7578,98.7663,8978.0
2017-11-09 12:15:00,116.89,117.0,116.83,116.93,11810.0,98.7578,98.8507,98.7071,98.7916,11810.0
2017-11-09 12:20:00,116.92,116.95,116.84,116.9,12252.0,98.7831,98.8085,98.7156,98.7663,12252.0
2017-11-09 12:25:00,116.86,116.9,116.75,116.79,28408.0,98.7325,98.7663,98.6395,98.6733,28408.0
2017-11-09 12:30:00,116.75,116.85,116.75,116.78,19227.0,98.6395,98.724,98.6395,98.6649,19227.0
2017-11-09 12:35:00,116.79,116.9,116.77,116.81,8298.0,98.6733,98.7663,98.6564,98.6902,8298.0
2017-11-09 12:40:00,116.76,116.85,116.74,116.85,26535.0,98.648,98.724,98.6311,98.724,26535.0
2017-11-09 12:45:00,116.85,116.89,116.69,116.85,13461.0,98.724,98.7578,98.5888,98.724,13461.0
2017-11-09 12:50:00,116.85,117.04,116.81,116.98,9157.0,98.724,98.8845,98.6902,98.8338,9157.0
2017-11-09 12:55:00,117.0,117.03,116.84,117.02,9880.0,98.8507,98.8761,98.7156,98.8676,9880.0
2017-11-09 13:00:00,117.01,117.04,116.79,116.79,11271.0,98.8592,98.8845,98.6733,98.6733,11271.0
2017-11-09 13:05:00,116.84,116.91,116.7,116.88,14439.0,98.7156,98.7747,98.5973,98.7494,14439.0
2017-11-09 13:10:00,116.89,117.01,116.87,117.01,9222.0,98.7578,98.8592,98.7409,98.8592,9222.0
2017-11-09 13:15:00,116.98,116.98,116.87,116.87,7533.0,98.8338,98.8338,98.7409,98.7409,7533.0
2017-11-09 13:20:00,116.9,117.01,116.87,116.87,7200.0,98.7663,98.8592,98.7409,98.7409,7200.0
2017-11-09 13:25:00,116.85,117.02,116.83,116.97,12057.0,98.724,98.8676,98.7071,98.8254,12057.0
2017-11-09 13:30:00,116.96,117.14,116.94,117.11,12976.0,98.8169,98.969,98.8,98.9437,12976.0
2017-11-09 13:35:00,117.14,117.24,117.1,117.1,20957.0,98.969,99.0535,98.9352,98.9352,20957.0
2017-11-09 13:40:00,117.07,117.16,117.0,117.04,10089.0,98.9099,98.9859,98.8507,98.8845,10089.0
2017-11-09 13:45:00,117.04,117.19,117.03,117.18,47412.0,98.8845,99.0113,98.8761,99.0028,47412.0
2017-11-09 13:50:00,117.18,117.18,116.95,116.99,13945.0,99.0028,99.0028,98.8085,98.8423,13945.0
2017-11-09 13:55:00,117.0,117.04,116.94,117.04,8685.0,98.8507,98.8845,98.8,98.8845,8685.0
2017-11-09 14:00:00,117.0,117.11,116.99,117.05,16210.0,98.8507,98.9437,98.8423,98.893,16210.0
2017-11-09 14:05:00,117.04,117.21,117.03,117.14,11698.0,98.8845,99.0282,98.8761,98.969,11698.0
2017-11-09 14:10:00,117.12,117.16,117.06,117.06,10383.0,98.9521,98.9859,98.9014,98.9014,10383.0
2017-11-09 14:15:00,117.06,117.2,117.06,117.15,23116.0,98.9014,99.0197,98.9014,98.9775,23116.0
2017-11-09 14:20:00,117.15,117.35,117.14,117.31,23180.0,98.9775,99.1464,98.969,99.1127,23180.0
2017-11-09 14:25:00,117.31,117.33,117.15,117.22,18022.0,99.1127,99.1295,98.9775,99.0366,18022.0
2017-11-09 14:30:00,117.21,117.33,117.18,117.18,21860.0,99.0282,99.1295,99.0028,99.0028,21860.0
2017-11-09 14:35:00,117.18,117.23,117.09,117.17,25723.0,99.0028,99.0451,98.9268,98.9944,25723.0
2017-11-09 14:40:00,117.18,117.18,117.11,117.16,14687.0,99.0028,99.0028,98.9437,98.9859,14687.0
2017-11-09 14:45:00,117.15,117.19,117.05,117.16,18166.0,98.9775,99.0113,98.893,98.9859,18166.0
2017-11-09 14:50:00,117.17,117.24,117.08,117.18,20551.0,98.9944,99.0535,98.9183,99.0028,20551.0
2017-11-09 14:55:00,117.17,117.22,117.13,117.17,18881.0,98.9944,99.0366,98.9606,98.9944,18881.0
2017-11-09 15:00:00,117.14,117.25,117.01,117.01,20482.0,98.969,99.062,98.8592,98.8592,20482.0
2017-11-09 15:05:00,117.02,117.15,117.0,117.12,21361.0,98.8676,98.9775,98.8507,98.9521,21361.0
2017-11-09 15:10:00,117.12,117.14,117.0,117.03,13185.0,98.9521,98.969,98.8507,98.8761,13185.0
2017-11-09 15:15:00,117.04,117.12,117.01,117.09,44701.0,98.8845,98.9521,98.8592,98.9268,44701.0
2017-11-09 15:20:00,117.1,117.16,117.07,117.11,20684.0,98.9352,98.9859,98.9099,98.9437,20684.0
2017-11-09 15:25:00,117.12,117.18,117.09,117.15,43640.0,98.9521,99.0028,98.9268,98.9775,43640.0
2017-11-09 15:30:00,117.16,117.24,117.13,117.14,48591.0,98.9859,99.0535,98.9606,98.969,48591.0
2017-11-09 15:35:00,117.15,117.21,117.13,117.2,30114.0,98.9775,99.0282,98.9606,99.0197,30114.0
2017-11-09 15:40:00,117.2,117.24,117.15,117.18,70102.0,99.0197,99.0535,98.9775,99.0028,70102.0
2017-11-09 15:45:00,117.19,117.23,117.15,117.21,28113.0,99.0113,99.0451,98.9775,99.0282,28113.0
2017-11-09 15:50:00,117.22,117.29,117.18,117.19,104691.0,99.0366,99.0958,99.0028,99.0113,104691.0
2017-11-09 15:55:00,117.19,117.29,117.04,117.08,98049.0,99.0113,99.0958,98.8845,98.9183,98049.0
2017-11-10 09:30:00,116.75,117.07,116.75,116.95,43065.0,98.6395,98.9099,98.6395,98.8085,43065.0
2017-11-10 09:35:00,116.79,117.02,116.65,116.95,14436.0,98.6733,98.8676,98.555,98.8085,14436.0
2017-11-10 09:40:00,116.88,117.13,116.88,116.98,11196.0,98.7494,98.9606,98.7494,98.8338,11196.0
2017-11-10 09:45:00,116.96,117.27,116.96,117.23,16085.0,98.8169,99.0789,98.8169,99.0451,16085.0
2017-11-10 09:50:00,117.27,117.3,117.07,117.1,16142.0,99.0789,99.1042,98.9099,98.9352,16142.0
2017-11-10 09:55:00,117.08,117.12,116.86,116.89,17109.0,98.9183,98.9521,98.7325,98.7578,17109.0
2017-11-10 10:00:00,116.91,117.04,116.82,116.87,19451.0,98.7747,98.8845,98.6987,98.7409,19451.0
2017-11-10 10:05:00,116.89,116.89,116.71,116.71,26653.0,98.7578,98.7578,98.6057,98.6057,26653.0
2017-11-10 10:10:00,116.78,116.78,116.65,116.68,16890.0,98.6649,98.6649,98.555,98.5804,16890.0
2017-11-10 10:15:00,116.68,116.89,116.58,116.78,18434.0,98.5804,98.7578,98.4959,98.6649,18434.0
2017-11-10 10:20:00,116.74,116.8,116.58,116.75,19455.0,98.6311,98.6818,98.4959,98.6395,19455.0
2017-11-10 10:25:00,116.71,116.77,116.58,116.77,16794.0,98.6057,98.6564,98.4959,98.6564,16794.0
2017-11-10 10:30:00,116.79,116.82,116.5,116.58,20363.0,98.6733,98.6987,98.4283,98.4959,20363.0
2017-11-10 10:35:00,116.55,116.71,116.55,116.66,12173.0,98.4705,98.6057,98.4705,98.5635,12173.0
2017-11-10 10:40:00,116.66,116.69,116.5,116.53,21759.0,98.5635,98.5888,98.4283,98.4536,21759.0
2017-11-10 10:45:00,116.51,116.54,116.41,116.51,17492.0,98.4367,98.4621,98.3523,98.4367,17492.0
2017-11-10 10:50:00,116.47,116.56,116.34,116.5,19660.0,98.403,98.479,98.2931,98.4283,19660.0
2017-11-10 10:55:00,116.5,116.67,116.49,116.64,12720.0,98.4283,98.5719,98.4199,98.5466,12720.0
2017-11-10 11:00:00,116.64,116.79,116.63,116.77,12574.0,98.5466,98.6733,98.5381,98.6564,12574.0
2017-11-10 11:05:00,116.79,116.89,116.65,116.69,17237.0,98.6733,98.7578,98.555,98.5888,17237.0
2017-11-10 11:10:00,116.7,116.7,116.62,116.65,33120.0,98.5973,98.5973,98.5297,98.555,33120.0
2017-11-10 11:15:00,116.64,116.73,116.57,116.73,24812.0,98.5466,98.6226,98.4874,98.6226,24812.0
2017-11-10 11:20:00,116.74,116.83,116.69,116.74,10111.0,98.6311,98.7071,98.5888,98.6311,10111.0
2017-11-10 11:25:00,116.77,116.86,116.67,116.83,12071.0,98.6564,98.7325,98.5719,98.7071,12071.0
2017-11-10 11:30:00,116.82,116.83,116.71,116.75,11997.0,98.6987,98.7071,98.6057,98.6395,11997.0
2017-11-10 11:35:00,116.69,116.82,116.69,116.75,11702.0,98.5888,98.6987,98.5888,98.6395,11702.0
2017-11-10 11:40:00,116.75,116.99,116.73,116.97,10957.0,98.6395,98.8423,98.6226,98.8254,10957.0
2017-11-10 11:45:00,116.95,116.95,116.87,116.89,6855.0,98.8085,98.8085,98.7409,98.7578,6855.0
2017-11-10 11:50:00,116.9,116.96,116.89,116.96,10006.0,98.7663,98.8169,98.7578,98.8169,10006.0
2017-11-10 11:55:00,116.94,117.05,116.93,116.94,13740.0,98.8,98.893,98.7916,98.8,13740.0
2017-11-10 12:00:00,116.94,117.02,116.93,117.02,8490.0,98.8,98.8676,98.7916,98.8676,8490.0
2017-11-10 12:05:00,117.0,117.1,116.99,117.04,7499.0,98.8507,98.9352,98.8423,98.8845,7499.0
2017-11-10 12:10:00,117.06,117.1,117.04,117.08,18766.0,98.9014,98.9352,98.8845,98.9183,18766.0
2017-11-10 12:15:00,117.06,117.1,116.98,117.0,42500.0,98.9014,98.9352,98.8338,98.8507,42500.0
2017-11-10 12:20:00,116.99,117.06,116.97,116.99,5188.0,98.8423,98.9014,98.8254,98.8423,5188.0
2017-11-10 12:25:00,117.0,117.0,116.87,116.87,3548.0,98.8507,98.8507,98.7409,98.7409,3548.0
2017-11-10 12:30:00,116.89,116.89,116.85,116.86,12950.0,98.7578,98.7578,98.724,98.7325,12950.0
2017-11-10 12:35:00,116.85,116.94,116.85,116.92,13273.0,98.724,98.8,98.724,98.7831,13273.0
2017-11-10 12:40:00,116.94,116.95,116.89,116.89,6622.0,98.8,98.8085,98.7578,98.7578,6622.0
2017-11-10 12:45:00,116.88,116.9,116.85,116.86,9217.0,98.7494,98.7663,98.724,98.7325,9217.0
2017-11-10 12:50:00,116.85,116.88,116.85,116.86,4899.0,98.724,98.7494,98.724,98.7325,4899.0
2017-11-10 12:55:00,116.88,116.9,116.75,116.75,16133.0,98.7494,98.7663,98.6395,98.6395,16133.0
2017-11-10 13:00:00,116.75,116.76,116.7,116.7,5837.0,98.6395,98.648,98.5973,98.5973,5837.0
2017-11-10 13:05:00,116.67,116.68,116.62,116.63,6289.0,98.5719,98.5804,98.5297,98.5381,6289.0
2017-11-10 13:10:00,116.64,116.67,116.62,116.66,8126.0,98.5466,98.5719,98.5297,98.5635,8126.0
2017-11-10 13:15:00,116.68,116.69,116.58,116.61,10102.0,98.5804,98.5888,98.4959,98.5212,10102.0
2017-11-10 13:20:00,116.63,116.64,116.61,116.62,6364.0,98.5381,98.5466,98.5212,98.5297,6364.0
2017-11-10 13:25:00,116.61,116.65,116.6,116.61,10834.0,98.5212,98.555,98.5128,98.5212,10834.0
2017-11-10 13:30:00,116.6,116.63,116.58,116.6,12415.0,98.5128,98.5381,98.4959,98.5128,12415.0
2017-11-10 13:35:00,116.6,116.61,116.55,116.57,18405.0,98.5128,98.5212,98.4705,98.4874,18405.0
2017-11-10 13:40:00,116.57,116.62,116.55,116.62,13818.0,98.4874,98.5297,98.4705,98.5297,13818.0
2017-11-10 13:45:00,116.61,116.77,116.61,116.74,8505.0,98.5212,98.6564,98.5212,98.6311,8505.0
2017-11-10 13:50:00,116.72,116.72,116.65,116.71,7000.0,98.6142,98.6142,98.555,98.6057,7000.0
2017-11-10 13:55:00,116.73,116.78,116.71,116.73,11203.0,98.6226,98.6649,98.6057,98.6226,11203.0
2017-11-10 14:00:00,116.76,116.89,116.76,116.86,9479.0,98.648,98.7578,98.648,98.7325,9479.0
2017-11-10 14:05:00,116.86,116.88,116.81,116.83,11373.0,98.7325,98.7494,98.6902,98.7071,11373.0
2017-11-10 14:10:00,116.81,116.92,116.81,116.91,10195.0,98.6902,98.7831,98.6902,98.7747,10195.0
2017-11-10 14:15:00,116.91,116.95,116.89,116.92,7544.0,98.7747,98.8085,98.7578,98.7831,7544.0
2017-11-10 14:20:00,116.93,116.98,116.91,116.96,8454.0,98.7916,98.8338,98.7747,98.8169,8454.0
2017-11-10 14:25:00,116.94,116.96,116.84,116.92,23273.0,98.8,98.8169,98.7156,98.7831,23273.0
2017-11-10 14:30:00,116.94,116.97,116.85,116.87,18221.0,98.8,98.8254,98.724,98.7409,18221.0
2017-11-10 14:35:00,116.88,116.94,116.87,116.93,11172.0,98.7494,98.8,98.7409,98.7916,11172.0
2017-11-10 14:40:00,116.93,116.99,116.92,116.97,11754.0,98.7916,98.8423,98.7831,98.8254,11754.0
2017-11-10 14:45:00,116.98,117.06,116.98,117.0,13156.0,98.8338,98.9014,98.8338,98.8507,13156.0
2017-11-10 14:50:00,117.0,117.02,116.97,116.99,12656.0,98.8507,98.8676,98.8254,98.8423,12656.0
2017-11-10 14:55:00,116.99,117.03,116.96,117.0,12140.0,98.8423,98.8761,98.8169,98.8507,12140.0
2017-11-10 15:00:00,117.02,117.02,116.97,117.0,13880.0,98.8676,98.8676,98.8254,98.8507,13880.0
2017-11-10 15:05:00,117.0,117.01,116.97,116.98,28137.0,98.8507,98.8592,98.8254,98.8338,28137.0
2017-11-10 15:10:00,116.97,117.01,116.97,116.99,11555.0,98.8254,98.8592,98.8254,98.8423,11555.0
2017-11-10 15:15:00,116.99,117.03,116.98,117.01,19753.0,98.8423,98.8761,98.8338,98.8592,19753.0
2017-11-10 15:20:00,117.01,117.03,116.98,116.99,17674.0,98.8592,98.8761,98.8338,98.8423,17674.0
2017-11-10 15:25:00,116.99,117.04,116.98,116.98,23242.0,98.8423,98.8845,98.8338,98.8338,23242.0
2017-11-10 15:30:00,116.98,116.99,116.8,116.82,50943.0,98.8338,98.8423,98.6818,98.6987,50943.0
2017-11-10 15:35:00,116.82,116.88,116.81,116.85,32953.0,98.6987,98.7494,98.6902,98.724,32953.0
2017-11-10 15:40:00,116.84,116.91,116.77,116.77,31408.0,98.7156,98.7747,98.6564,98.6564,31408.0
2017-11-10 15:45:00,116.76,116.81,116.75,116.75,33249.0,98.648,98.6902,98.6395,98.6395,33249.0
2017-11-10 15:50:00,116.75,116.82,116.72,116.77,62080.0,98.6395,98.6987,98.6142,98.6564,62080.0
2017-11-10 15:55:00,116.78,116.79,116.67,116.71,129073.0,98.6649,98.6733,98.5719,98.6057,129073.0
2017-11-13 09:30:00,115.63,115.97,115.19,115.84,87349.0,97.6933,97.9805,97.3215,97.8707,87349.0
2017-11-13 09:35:00,115.68,116.03,115.68,115.91,26565.0,97.7355,98.0312,97.7355,97.9298,26565.0
2017-11-13 09:40:00,115.97,116.09,115.83,116.06,72775.0,97.9805,98.0819,97.8622,98.0566,72775.0
2017-11-13 09:45:00,116.06,116.18,115.94,116.18,22515.0,98.0566,98.1579,97.9552,98.1579,22515.0
2017-11-13 09:50:00,116.18,116.22,115.91,115.99,43885.0,98.1579,98.1917,97.9298,97.9974,43885.0
2017-11-13 09:55:00,115.95,116.2,115.95,116.16,14454.0,97.9636,98.1748,97.9636,98.141,14454.0
2017-11-13 10:00:00,116.19,116.27,116.07,116.12,30098.0,98.1664,98.234,98.065,98.1072,30098.0
2017-11-13 10:05:00,116.11,116.2,115.97,116.02,47023.0,98.0988,98.1748,97.9805,98.0228,47023.0
2017-11-13 10:10:00,115.99,116.19,115.99,116.08,23752.0,97.9974,98.1664,97.9974,98.0735,23752.0
2017-11-13 10:15:00,116.06,116.13,115.97,116.0,12381.0,98.0566,98.1157,97.9805,98.0059,12381.0
2017-11-13 10:20:00,115.98,116.06,115.94,116.04,11164.0,97.989,98.0566,97.9552,98.0397,11164.0
2017-11-13 10:25:00,116.06,116.09,115.94,116.07,11827.0,98.0566,98.0819,97.9552,98.065,11827.0
2017-11-13 10:30:00,116.14,116.14,115.95,116.0,13492.0,98.1241,98.1241,97.9636,98.0059,13492.0
2017-11-13 10:35:00,116.0,116.1,115.98,116.01,11191.0,98.0059,98.0903,97.989,98.0143,11191.0
2017-11-13 10:40:00,115.98,116.0,115.87,115.93,18891.0,97.989,98.0059,97.896,97.9467,18891.0
2017-11-13 10:45:00,115.93,116.07,115.93,115.96,10890.0,97.9467,98.065,97.9467,97.9721,10890.0
2017-11-13 10:50:00,115.95,116.04,115.94,116.02,9264.0,97.9636,98.0397,97.9552,98.0228,9264.0
2017-11-13 10:55:00,116.0,116.04,115.97,116.03,10528.0,98.0059,98.0397,97.9805,98.0312,10528.0
2017-11-13 11:00:00,116.02,116.02,115.95,115.96,9329.0,98.0228,98.0228,97.9636,97.9721,9329.0
2017-11-13 11:05:00,115.97,116.05,115.94,115.97,12779.0,97.9805,98.0481,97.9552,97.9805,12779.0
2017-11-13 11:10:00,116.0,116.09,115.94,116.07,11718.0,98.0059,98.0819,97.9552,98.065,11718.0
2017-11-13 11:15:00,116.06,116.17,116.06,116.11,9877.0,98.0566,98.1495,98.0566,98.0988,9877.0
2017-11-13 11:20:00,116.13,116.24,116.12,116.18,10377.0,98.1157,98.2086,98.1072,98.1579,10377.0
2017-11-13 11:25:00,116.19,116.29,116.15,116.22,21162.0,98.1664,98.2509,98.1326,98.1917,21162.0
2017-11-13 11:30:00,116.21,116.28,116.17,116.27,11752.0,98.1833,98.2424,98.1495,98.234,11752.0
2017-11-13 11:35:00,116.27,116.28,116.2,116.2,14262.0,98.234,98.2424,98.1748,98.1748,14262.0
2017-11-13 11:40:00,116.16,116.21,116.13,116.18,9400.0,98.141,98.1833,98.1157,98.1579,9400.0
2017-11-13 11:45:00,116.19,116.4,116.16,116.39,8218.0,98.1664,98.3438,98.141,98.3354,8218.0
2017-11-13 11:50:00,116.35,116.37,116.24,116.36,11396.0,98.3016,98.3185,98.2086,98.31,11396.0
2017-11-13 11:55:00,116.33,116.36,116.3,116.35,8250.0,98.2847,98.31,98.2593,98.3016,8250.0
2017-11-13 12:00:00,116.39,116.46,116.39,116.45,10164.0,98.3354,98.3945,98.3354,98.3861,10164.0
2017-11-13 12:05:00,116.46,116.46,116.36,116.45,6852.0,98.3945,98.3945,98.31,98.3861,6852.0
2017-11-13 12:10:00,116.45,116.46,116.29,116.34,7788.0,98.3861,98.3945,98.2509,98.2931,7788.0
2017-11-13 12:15:00,116.35,116.45,116.34,116.43,8095.0,98.3016,98.3861,98.2931,98.3692,8095.0
2017-11-13 12:20:00,116.41,116.41,116.26,116.27,6028.0,98.3523,98.3523,98.2255,98.234,6028.0
2017-11-13 12:25:00,116.29,116.34,116.26,116.26,8135.0,98.2509,98.2931,98.2255,98.2255,8135.0
2017-11-13 12:30:00,116.28,116.33,116.27,116.33,7501.0,98.2424,98.2847,98.234,98.2847,7501.0
2017-11-13 12:35:00,116.34,116.34,116.29,116.32,6193.0,98.2931,98.2931,98.2509,98.2762,6193.0
2017-11-13 12:40:00,116.3,116.38,116.3,116.37,8052.0,98.2593,98.3269,98.2593,98.3185,8052.0
2017-11-13 12:45:00,116.36,116.36,116.27,116.28,7200.0,98.31,98.31,98.234,98.2424,7200.0
2017-11-13 12:50:00,116.3,116.36,116.25,116.31,6997.0,98.2593,98.31,98.2171,98.2678,6997.0
2017-11-13 12:55:00,116.29,116.36,116.29,116.35,10018.0,98.2509,98.31,98.2509,98.3016,10018.0
2017-11-13 13:00:00,116.35,116.35,116.24,116.25,8068.0,98.3016,98.3016,98.2086,98.2171,8068.0
2017-11-13 13:05:00,116.25,116.25,116.06,116.1,11162.0,98.2171,98.2171,98.0566,98.0903,11162.0
2017-11-13 13:10:00,116.11,116.13,116.06,116.11,14600.0,98.0988,98.1157,98.0566,98.0988,14600.0
2017-11-13 13:15:00,116.11,116.14,116.09,116.12,8279.0,98.0988,98.1241,98.0819,98.1072,8279.0
2017-11-13 13:20:00,116.12,116.18,116.12,116.17,11042.0,98.1072,98.1579,98.1072,98.1495,11042.0
2017-11-13 13:25:00,116.17,116.17,116.11,116.11,7126.0,98.1495,98.1495,98.0988,98.0988,7126.0
2017-11-13 13:30:00,116.1,116.13,116.06,116.11,10383.0,98.0903,98.1157,98.0566,98.0988,10383.0
2017-11-13 13:35:00,116.11,116.14,116.07,116.09,10820.0,98.0988,98.1241,98.065,98.0819,10820.0
2017-11-13 13:40:00,116.09,116.13,116.04,116.05,15933.0,98.0819,98.1157,98.0397,98.0481,15933.0
2017-11-13 13:45:00,116.04,116.07,116.0,116.02,10604.0,98.0397,98.065,98.0059,98.0228,10604.0
2017-11-13 13:50:00,116.01,116.1,116.01,116.05,10432.0,98.0143,98.0903,98.0143,98.0481,10432.0
2017-11-13 13:55:00,116.06,116.23,116.06,116.19,10754.0,98.0566,98.2002,98.0566,98.1664,10754.0
2017-11-13 14:00:00,116.2,116.23,116.14,116.19,10990.0,98.1748,98.2002,98.1241,98.1664,10990.0
2017-11-13 14:05:00,116.18,116.25,116.17,116.19,10614.0,98.1579,98.2171,98.1495,98.1664,10614.0
2017-11-13 14:10:00,116.2,116.25,116.19,116.21,9788.0,98.1748,98.2171,98.1664,98.1833,9788.0
2017-11-13 14:15:00,116.2,116.25,116.2,116.25,17416.0,98.1748,98.2171,98.1748,98.2171,17416.0
2017-11-13 14:20:00,116.25,116.26,116.2,116.2,14344.0,98.2171,98.2255,98.1748,98.1748,14344.0
2017-11-13 14:25:00,116.19,116.28,116.19,116.21,20701.0,98.1664,98.2424,98.1664,98.1833,20701.0
2017-11-13 14:30:00,116.22,116.32,116.18,116.27,24817.0,98.1917,98.2762,98.1579,98.234,24817.0
2017-11-13 14:35:00,116.28,116.43,116.28,116.42,13600.0,98.2424,98.3692,98.2424,98.3607,13600.0
2017-11-13 14:40:00,116.42,116.53,116.39,116.45,22575.0,98.3607,98.4536,98.3354,98.3861,22575.0
2017-11-13 14:45:00,116.45,116.45,116.4,116.4,17874.0,98.3861,98.3861,98.3438,98.3438,17874.0
2017-11-13 14:50:00,116.4,116.4,116.32,116.34,87665.0,98.3438,98.3438,98.2762,98.2931,87665.0
2017-11-13 14:55:00,116.34,116.41,116.31,116.41,15719.0,98.2931,98.3523,98.2678,98.3523,15719.0
2017-11-13 15:00:00,116.38,116.38,116.33,116.35,19122.0,98.3269,98.3269,98.2847,98.3016,19122.0
2017-11-13 15:05:00,116.35,116.41,116.34,116.4,17770.0,98.3016,98.3523,98.2931,98.3438,17770.0
2017-11-13 15:10:00,116.39,116.4,116.36,116.4,15052.0,98.3354,98.3438,98.31,98.3438,15052.0
2017-11-13 15:15:00,116.4,116.42,116.38,116.4,18886.0,98.3438,98.3607,98.3269,98.3438,18886.0
2017-11-13 15:20:00,116.41,116.41,116.38,116.4,32028.0,98.3523,98.3523,98.3269,98.3438,32028.0
2017-11-13 15:25:00,116.4,116.41,116.33,116.4,35858.0,98.3438,98.3523,98.2847,98.3438,35858.0
2017-11-13 15:30:00,116.4,116.42,116.35,116.41,90510.0,98.3438,98.3607,98.3016,98.3523,90510.0
2017-11-13 15:35:00,116.41,116.47,116.37,116.45,30770.0,98.3523,98.403,98.3185,98.3861,30770.0
2017-11-13 15:40:00,116.46,116.47,116.35,116.35,53042.0,98.3945,98.403,98.3016,98.3016,53042.0
2017-11-13 15:45:00,116.36,116.44,116.35,116.41,38709.0,98.31,98.3776,98.3016,98.3523,38709.0
2017-11-13 15:50:00,116.41,116.51,116.41,116.47,51418.0,98.3523,98.4367,98.3523,98.403,51418.0
2017-11-13 15:55:00,116.46,116.55,116.42,116.49,135466.0,98.3945,98.4705,98.3607,98.4199,135466.0
2017-11-14 09:30:00,116.17,116.59,115.9,116.23,78882.0,98.1495,98.5043,97.9214,98.2002,78882.0
2017-11-14 09:35:00,116.12,116.26,115.95,116.23,46526.0,98.1072,98.2255,97.9636,98.2002,46526.0
2017-11-14 09:40:00,116.08,116.43,116.05,116.32,16017.0,98.0735,98.3692,98.0481,98.2762,16017.0
2017-11-14 09:45:00,116.26,116.26,116.08,116.11,15665.0,98.2255,98.2255,98.0735,98.0988,15665.0
2017-11-14 09:50:00,116.1,116.29,116.1,116.22,16756.0,98.0903,98.2509,98.0903,98.1917,16756.0
2017-11-14 09:55:00,116.21,116.39,116.14,116.21,15920.0,98.1833,98.3354,98.1241,98.1833,15920.0
2017-11-14 10:00:00,116.23,116.37,116.1,116.1,33824.0,98.2002,98.3185,98.0903,98.0903,33824.0
2017-11-14 10:05:00,116.11,116.34,116.1,116.24,34412.0,98.0988,98.2931,98.0903,98.2086,34412.0
2017-11-14 10:10:00,116.23,116.39,116.14,116.33,24828.0,98.2002,98.3354,98.1241,98.2847,24828.0
2017-11-14 10:15:00,116.31,116.41,116.18,116.31,11928.0,98.2678,98.3523,98.1579,98.2678,11928.0
2017-11-14 10:20:00,116.33,116.41,116.24,116.31,16864.0,98.2847,98.3523,98.2086,98.2678,16864.0
2017-11-14 10:25:00,116.33,116.4,116.23,116.23,13568.0,98.2847,98.3438,98.2002,98.2002,13568.0
2017-11-14 10:30:00,116.24,116.41,116.16,116.27,20777.0,98.2086,98.3523,98.141,98.234,20777.0
2017-11-14 10:35:00,116.25,116.51,116.24,116.46,31204.0,98.2171,98.4367,98.2086,98.3945,31204.0
2017-11-14 10:40:00,116.47,116.49,116.35,116.36,22242.0,98.403,98.4199,98.3016,98.31,22242.0
2017-11-14 10:45:00,116.34,116.57,116.29,116.43,20670.0,98.2931,98.4874,98.2509,98.3692,20670.0
2017-11-14 10:50:00,116.43,116.58,116.4,116.5,18422.0,98.3692,98.4959,98.3438,98.4283,18422.0
2017-11-14 10:55:00,116.47,116.63,116.47,116.49,11377.0,98.403,98.5381,98.403,98.4199,11377.0
2017-11-14 11:00:00,116.41,116.47,116.31,116.41,22308.0,98.3523,98.403,98.2678,98.3523,22308.0
2017-11-14 11:05:00,116.41,116.55,116.36,116.49,22306.0,98.3523,98.4705,98.31,98.4199,22306.0
2017-11-14 11:10:00,116.49,116.58,116.46,116.5,18741.0,98.4199,98.4959,98.3945,98.4283,18741.0
2017-11-14 11:15:00,116.5,116.57,116.43,116.51,14148.0,98.4283,98.4874,98.3692,98.4367,14148.0
2017-11-14 11:20:00,116.52,116.52,116.41,116.46,8257.0,98.4452,98.4452,98.3523,98.3945,8257.0
2017-11-14 11:25:00,116.46,116.67,116.4,116.59,52394.0,98.3945,98.5719,98.3438,98.5043,52394.0
2017-11-14 11:30:00,116.59,116.65,116.53,116.62,23670.0,98.5043,98.555,98.4536,98.5297,23670.0
2017-11-14 11:35:00,116.62,116.72,116.59,116.69,22615.0,98.5297,98.6142,98.5043,98.5888,22615.0
2017-11-14 11:40:00,116.65,116.71,116.54,116.58,19614.0,98.555,98.6057,98.4621,98.4959,19614.0
2017-11-14 11:45:00,116.57,116.59,116.47,116.5,20757.0,98.4874,98.5043,98.403,98.4283,20757.0
2017-11-14 11:50:00,116.49,116.49,116.41,116.44,8655.0,98.4199,98.4199,98.3523,98.3776,8655.0
2017-11-14 11:55:00,116.42,116.62,116.42,116.57,17173.0,98.3607,98.5297,98.3607,98.4874,17173.0
2017-11-14 12:00:00,116.57,116.6,116.5,116.53,39135.0,98.4874,98.5128,98.4283,98.4536,39135.0
2017-11-14 12:05:00,116.53,116.55,116.31,116.45,39329.0,98.4536,98.4705,98.2678,98.3861,39329.0
2017-11-14 12:10:00,116.42,116.59,116.42,116.57,9624.0,98.3607,98.5043,98.3607,98.4874,9624.0
2017-11-14 12:15:00,116.58,116.66,116.58,116.64,13283.0,98.4959,98.5635,98.4959,98.5466,13283.0
2017-11-14 12:20:00,116.63,116.78,116.62,116.78,9776.0,98.5381,98.6649,98.5297,98.6649,9776.0
2017-11-14 12:25:00,116.77,116.83,116.73,116.78,15354.0,98.6564,98.7071,98.6226,98.6649,15354.0
2017-11-14 12:30:00,116.79,116.82,116.74,116.77,18624.0,98.6733,98.6987,98.6311,98.6564,18624.0
2017-11-14 12:35:00,116.77,116.82,116.71,116.77,23358.0,98.6564,98.6987,98.6057,98.6564,23358.0
2017-11-14 12:40:00,116.77,116.89,116.76,116.79,21860.0,98.6564,98.7578,98.648,98.6733,21860.0
2017-11-14 12:45:00,116.79,116.79,116.73,116.75,6665.0,98.6733,98.6733,98.6226,98.6395,6665.0
2017-11-14 12:50:00,116.73,116.74,116.55,116.56,20060.0,98.6226,98.6311,98.4705,98.479,20060.0
2017-11-14 12:55:00,116.57,116.68,116.49,116.66,25239.0,98.4874,98.5804,98.4199,98.5635,25239.0
2017-11-14 13:00:00,116.66,116.71,116.63,116.65,23668.0,98.5635,98.6057,98.5381,98.555,23668.0
2017-11-14 13:05:00,116.64,116.67,116.57,116.63,15001.0,98.5466,98.5719,98.4874,98.5381,15001.0
2017-11-14 13:10:00,116.63,116.64,116.54,116.54,22175.0,98.5381,98.5466,98.4621,98.4621,22175.0
2017-11-14 13:15:00,116.54,116.59,116.53,116.58,8575.0,98.4621,98.5043,98.4536,98.4959,8575.0
2017-11-14 13:20:00,116.58,116.65,116.56,116.59,13014.0,98.4959,98.555,98.479,98.5043,13014.0
2017-11-14 13:25:00,116.6,116.61,116.57,116.57,4398.0,98.5128,98.5212,98.4874,98.4874,4398.0
2017-11-14 13:30:00,116.59,116.62,116.52,116.53,19826.0,98.5043,98.5297,98.4452,98.4536,19826.0
2017-11-14 13:35:00,116.53,116.62,116.5,116.5,16768.0,98.4536,98.5297,98.4283,98.4283,16768.0
2017-11-14 13:40:00,116.51,116.54,116.49,116.54,17543.0,98.4367,98.4621,98.4199,98.4621,17543.0
2017-11-14 13:45:00,116.55,116.64,116.54,116.54,16624.0,98.4705,98.5466,98.4621,98.4621,16624.0
2017-11-14 13:50:00,116.52,116.53,116.48,116.5,21616.0,98.4452,98.4536,98.4114,98.4283,21616.0
2017-11-14 13:55:00,116.5,116.57,116.47,116.56,119861.0,98.4283,98.4874,98.403,98.479,119861.0
2017-11-14 14:00:00,116.57,116.58,116.39,116.39,15578.0,98.4874,98.4959,98.3354,98.3354,15578.0
2017-11-14 14:05:00,116.39,116.45,116.3,116.42,18356.0,98.3354,98.3861,98.2593,98.3607,18356.0
2017-11-14 14:10:00,116.42,116.5,116.42,116.5,14000.0,98.3607,98.4283,98.3607,98.4283,14000.0
2017-11-14 14:15:00,116.5,116.5,116.43,116.45,9768.0,98.4283,98.4283,98.3692,98.3861,9768.0
2017-11-14 14:20:00,116.45,116.55,116.45,116.48,22338.0,98.3861,98.4705,98.3861,98.4114,22338.0
2017-11-14 14:25:00,116.47,116.55,116.44,116.53,9768.0,98.403,98.4705,98.3776,98.4536,9768.0
2017-11-14 14:30:00,116.55,116.55,116.45,116.5,19295.0,98.4705,98.4705,98.3861,98.4283,19295.0
2017-11-14 14:35:00,116.5,116.53,116.47,116.5,9273.0,98.4283,98.4536,98.403,98.4283,9273.0
2017-11-14 14:40:00,116.5,116.51,116.47,116.49,10149.0,98.4283,98.4367,98.403,98.4199,10149.0
2017-11-14 14:45:00,116.48,116.48,116.39,116.4,19913.0,98.4114,98.4114,98.3354,98.3438,19913.0
2017-11-14 14:50:00,116.4,116.44,116.39,116.44,14793.0,98.3438,98.3776,98.3354,98.3776,14793.0
2017-11-14 14:55:00,116.47,116.48,116.3,116.4,39323.0,98.403,98.4114,98.2593,98.3438,39323.0
2017-11-14 15:00:00,116.4,116.5,116.4,116.43,58434.0,98.3438,98.4283,98.3438,98.3692,58434.0
2017-11-14 15:05:00,116.44,116.52,116.43,116.44,11696.0,98.3776,98.4452,98.3692,98.3776,11696.0
2017-11-14 15:10:00,116.43,116.52,116.42,116.49,36418.0,98.3692,98.4452,98.3607,98.4199,36418.0
2017-11-14 15:15:00,116.49,116.52,116.45,116.49,13767.0,98.4199,98.4452,98.3861,98.4199,13767.0
2017-11-14 15:20:00,116.5,116.51,116.45,116.5,220483.0,98.4283,98.4367,98.3861,98.4283,220483.0
2017-11-14 15:25:00,116.51,116.59,116.51,116.56,29240.0,98.4367,98.5043,98.4367,98.479,29240.0
2017-11-14 15:30:00,116.57,116.58,116.47,116.49,19443.0,98.4874,98.4959,98.403,98.4199,19443.0
2017-11-14 15:35:00,116.5,116.52,116.41,116.41,47020.0,98.4283,98.4452,98.3523,98.3523,47020.0
2017-11-14 15:40:00,116.4,116.41,116.3,116.32,27254.0,98.3438,98.3523,98.2593,98.2762,27254.0
2017-11-14 15:45:00,116.32,116.38,116.27,116.37,34223.0,98.2762,98.3269,98.234,98.3185,34223.0
2017-11-14 15:50:00,116.37,116.39,116.3,116.32,40568.0,98.3185,98.3354,98.2593,98.2762,40568.0
2017-11-14 15:55:00,116.32,116.35,116.17,116.2,241749.0,98.2762,98.3016,98.1495,98.1748,241749.0
2017-11-15 09:30:00,115.9,116.32,115.79,116.16,63522.0,97.9214,98.2762,97.8284,98.141,63522.0
2017-11-15 09:35:00,116.18,116.22,115.89,116.07,32398.0,98.1579,98.1917,97.9129,98.065,32398.0
2017-11-15 09:40:00,116.05,116.1,115.9,116.1,47733.0,98.0481,98.0903,97.9214,98.0903,47733.0
2017-11-15 09:45:00,116.03,116.09,115.96,115.98,112603.0,98.0312,98.0819,97.9721,97.989,112603.0
2017-11-15 09:50:00,116.04,116.1,115.96,116.08,47010.0,98.0397,98.0903,97.9721,98.0735,47010.0
2017-11-15 09:55:00,116.03,116.39,116.0,116.37,64954.0,98.0312,98.3354,98.0059,98.3185,64954.0
2017-11-15 10:00:00,116.39,116.39,116.04,116.13,23279.0,98.3354,98.3354,98.0397,98.1157,23279.0
2017-11-15 10:05:00,116.12,116.57,116.11,116.54,24178.0,98.1072,98.4874,98.0988,98.4621,24178.0
2017-11-15 10:10:00,116.55,116.67,116.5,116.56,31015.0,98.4705,98.5719,98.4283,98.479,31015.0
2017-11-15 10:15:00,116.57,116.71,116.47,116.54,36740.0,98.4874,98.6057,98.403,98.4621,36740.0
2017-11-15 10:20:00,116.51,116.59,116.37,116.55,21306.0,98.4367,98.5043,98.3185,98.4705,21306.0
2017-11-15 10:25:00,116.56,116.67,116.47,116.62,40248.0,98.479,98.5719,98.403,98.5297,40248.0
2017-11-15 10:30:00,116.64,116.67,116.41,116.53,21897.0,98.5466,98.5719,98.3523,98.4536,21897.0
2017-11-15 10:35:00,116.53,116.6,116.43,116.47,19038.0,98.4536,98.5128,98.3692,98.403,19038.0
2017-11-15 10:40:00,116.47,116.5,116.43,116.5,11643.0,98.403,98.4283,98.3692,98.4283,11643.0
2017-11-15 10:45:00,116.48,116.5,116.34,116.36,34207.0,98.4114,98.4283,98.2931,98.31,34207.0
2017-11-15 10:50:00,116.38,116.52,116.37,116.52,61220.0,98.3269,98.4452,98.3185,98.4452,61220.0
2017-11-15 10:55:00,116.52,116.91,116.5,116.86,39411.0,98.4452,98.7747,98.4283,98.7325,39411.0
2017-11-15 11:00:00,116.88,116.94,116.69,116.77,20813.0,98.7494,98.8,98.5888,98.6564,20813.0
2017-11-15 11:05:00,116.77,116.84,116.74,116.78,29420.0,98.6564,98.7156,98.6311,98.6649,29420.0
2017-11-15 11:10:00,116.8,116.82,116.71,116.74,16310.0,98.6818,98.6987,98.6057,98.6311,16310.0
2017-11-15 11:15:00,116.73,116.84,116.73,116.81,20080.0,98.6226,98.7156,98.6226,98.6902,20080.0
2017-11-15 11:20:00,116.8,116.94,116.8,116.82,20948.0,98.6818,98.8,98.6818,98.6987,20948.0
2017-11-15 11:25:00,116.84,116.87,116.73,116.76,20516.0,98.7156,98.7409,98.6226,98.648,20516.0
2017-11-15 11:30:00,116.76,116.76,116.6,116.65,11331.0,98.648,98.648,98.5128,98.555,11331.0
2017-11-15 11:35:00,116.64,116.7,116.48,116.54,9728.0,98.5466,98.5973,98.4114,98.4621,9728.0
2017-11-15 11:40:00,116.51,116.56,116.38,116.56,19854.0,98.4367,98.479,98.3269,98.479,19854.0
2017-11-15 11:45:00,116.58,116.62,116.49,116.53,12143.0,98.4959,98.5297,98.4199,98.4536,12143.0
2017-11-15 11:50:00,116.54,116.54,116.34,116.34,10749.0,98.4621,98.4621,98.2931,98.2931,10749.0
2017-11-15 11:55:00,116.36,116.4,116.35,116.39,6931.0,98.31,98.3438,98.3016,98.3354,6931.0
2017-11-15 12:00:00,116.38,116.39,116.12,116.12,16661.0,98.3269,98.3354,98.1072,98.1072,16661.0
2017-11-15 12:05:00,116.11,116.14,116.01,116.12,11135.0,98.0988,98.1241,98.0143,98.1072,11135.0
2017-11-15 12:10:00,116.12,116.15,116.03,116.11,13022.0,98.1072,98.1326,98.0312,98.0988,13022.0
2017-11-15 12:15:00,116.12,116.12,115.97,116.04,33069.0,98.1072,98.1072,97.9805,98.0397,33069.0
2017-11-15 12:20:00,116.04,116.12,116.01,116.03,14054.0,98.0397,98.1072,98.0143,98.0312,14054.0
2017-11-15 12:25:00,116.06,116.09,116.02,116.05,7053.0,98.0566,98.0819,98.0228,98.0481,7053.0
2017-11-15 12:30:00,116.06,116.13,115.97,116.03,10409.0,98.0566,98.1157,97.9805,98.0312,10409.0
2017-11-15 12:35:00,116.03,116.1,115.98,116.07,11079.0,98.0312,98.0903,97.989,98.065,11079.0
2017-11-15 12:40:00,116.1,116.13,116.0,116.03,13449.0,98.0903,98.1157,98.0059,98.0312,13449.0
2017-11-15 12:45:00,116.03,116.11,116.01,116.11,13293.0,98.0312,98.0988,98.0143,98.0988,13293.0
2017-11-15 12:50:00,116.11,116.15,116.08,116.1,7381.0,98.0988,98.1326,98.0735,98.0903,7381.0
2017-11-15 12:55:00,116.09,116.12,116.07,116.09,6907.0,98.0819,98.1072,98.065,98.0819,6907.0
2017-11-15 13:00:00,116.08,116.11,116.05,116.11,11445.0,98.0735,98.0988,98.0481,98.0988,11445.0
2017-11-15 13:05:00,116.1,116.15,115.99,116.01,24048.0,98.0903,98.1326,97.9974,98.0143,24048.0
2017-11-15 13:10:00,116.02,116.05,115.98,116.02,23344.0,98.0228,98.0481,97.989,98.0228,23344.0
2017-11-15 13:15:00,116.01,116.06,115.99,116.06,24220.0,98.0143,98.0566,97.9974,98.0566,24220.0
2017-11-15 13:20:00,116.05,116.07,116.04,116.06,12456.0,98.0481,98.065,98.0397,98.0566,12456.0
2017-11-15 13:25:00,116.07,116.11,116.04,116.04,12921.0,98.065,98.0988,98.0397,98.0397,12921.0
2017-11-15 13:30:00,116.05,116.09,115.99,116.0,67763.0,98.0481,98.0819,97.9974,98.0059,67763.0
2017-11-15 13:35:00,115.99,116.01,115.97,115.98,12290.0,97.9974,98.0143,97.9805,97.989,12290.0
2017-11-15 13:40:00,115.99,115.99,115.93,115.99,10933.0,97.9974,97.9974,97.9467,97.9974,10933.0
2017-11-15 13:45:00,115.99,116.01,115.96,115.97,12537.0,97.9974,98.0143,97.9721,97.9805,12537.0
2017-11-15 13:50:00,115.96,115.96,115.7,115.77,25257.0,97.9721,97.9721,97.7524,97.8115,25257.0
2017-11-15 13:55:00,115.75,115.76,115.65,115.72,35740.0,97.7946,97.8031,97.7102,97.7693,35740.0
2017-11-15 14:00:00,115.72,115.8,115.69,115.8,17607.0,97.7693,97.8369,97.7439,97.8369,17607.0
2017-11-15 14:05:00,115.78,115.82,115.71,115.75,13430.0,97.82,97.8538,97.7608,97.7946,13430.0
2017-11-15 14:10:00,115.76,115.8,115.63,115.72,18141.0,97.8031,97.8369,97.6933,97.7693,18141.0
2017-11-15 14:15:00,115.74,115.76,115.67,115.75,9070.0,97.7862,97.8031,97.7271,97.7946,9070.0
2017-11-15 14:20:00,115.74,115.76,115.68,115.69,10243.0,97.7862,97.8031,97.7355,97.7439,10243.0
2017-11-15 14:25:00,115.69,115.75,115.66,115.74,14559.0,97.7439,97.7946,97.7186,97.7862,14559.0
2017-11-15 14:30:00,115.75,115.75,115.67,115.72,8157.0,97.7946,97.7946,97.7271,97.7693,8157.0
2017-11-15 14:35:00,115.71,115.73,115.65,115.66,10889.0,97.7608,97.7777,97.7102,97.7186,10889.0
2017-11-15 14:40:00,115.67,115.72,115.63,115.72,16214.0,97.7271,97.7693,97.6933,97.7693,16214.0
2017-11-15 14:45:00,115.7,115.75,115.67,115.67,16421.0,97.7524,97.7946,97.7271,97.7271,16421.0
2017-11-15 14:50:00,115.69,115.7,115.59,115.61,15576.0,97.7439,97.7524,97.6595,97.6764,15576.0
2017-11-15 14:55:00,115.57,115.59,115.49,115.59,33321.0,97.6426,97.6595,97.575,97.6595,33321.0
2017-11-15 15:00:00,115.58,115.69,115.56,115.62,19037.0,97.651,97.7439,97.6341,97.6848,19037.0
2017-11-15 15:05:00,115.63,115.71,115.61,115.71,13607.0,97.6933,97.7608,97.6764,97.7608,13607.0
2017-11-15 15:10:00,115.71,115.83,115.67,115.83,23354.0,97.7608,97.8622,97.7271,97.8622,23354.0
2017-11-15 15:15:00,115.83,116.02,115.82,115.99,24915.0,97.8622,98.0228,97.8538,97.9974,24915.0
2017-11-15 15:20:00,115.97,116.01,115.86,115.87,17673.0,97.9805,98.0143,97.8876,97.896,17673.0
2017-11-15 15:25:00,115.88,115.89,115.72,115.82,23473.0,97.9045,97.9129,97.7693,97.8538,23473.0
2017-11-15 15:30:00,115.82,115.9,115.81,115.85,26663.0,97.8538,97.9214,97.8453,97.8791,26663.0
2017-11-15 15:35:00,115.85,115.88,115.75,115.76,22199.0,97.8791,97.9045,97.7946,97.8031,22199.0
2017-11-15 15:40:00,115.75,115.76,115.62,115.67,35917.0,97.7946,97.8031,97.6848,97.7271,35917.0
2017-11-15 15:45:00,115.67,115.69,115.5,115.51,58005.0,97.7271,97.7439,97.5834,97.5919,58005.0
2017-11-15 15:50:00,115.51,115.67,115.48,115.6,62853.0,97.5919,97.7271,97.5665,97.6679,62853.0
2017-11-15 15:55:00,115.59,115.71,115.54,115.66,134633.0,97.6595,97.7608,97.6172,97.7186,134633.0
2017-11-16 09:30:00,115.99,116.12,115.59,115.91,50568.0,97.9974,98.1072,97.6595,97.9298,50568.0
2017-11-16 09:35:00,115.94,116.19,115.87,115.99,11916.0,97.9552,98.1664,97.896,97.9974,11916.0
2017-11-16 09:40:00,115.97,116.07,115.89,116.0,9872.0,97.9805,98.065,97.9129,98.0059,9872.0
2017-11-16 09:45:00,115.91,115.92,115.47,115.55,32996.0,97.9298,97.9383,97.5581,97.6257,32996.0
2017-11-16 09:50:00,115.57,115.63,115.47,115.6,59508.0,97.6426,97.6933,97.5581,97.6679,59508.0
2017-11-16 09:55:00,115.6,115.6,115.39,115.39,13005.0,97.6679,97.6679,97.4905,97.4905,13005.0
2017-11-16 10:00:00,115.39,115.69,115.39,115.55,16317.0,97.4905,97.7439,97.4905,97.6257,16317.0
2017-11-16 10:05:00,115.55,115.83,115.51,115.81,17993.0,97.6257,97.8622,97.5919,97.8453,17993.0
2017-11-16 10:10:00,115.8,115.85,115.64,115.71,26373.0,97.8369,97.8791,97.7017,97.7608,26373.0
2017-11-16 10:15:00,115.69,115.9,115.69,115.88,15125.0,97.7439,97.9214,97.7439,97.9045,15125.0
2017-11-16 10:20:00,115.88,115.98,115.8,115.89,15720.0,97.9045,97.989,97.8369,97.9129,15720.0
2017-11-16 10:25:00,115.86,116.04,115.85,116.0,16574.0,97.8876,98.0397,97.8791,98.0059,16574.0
2017-11-16 10:30:00,116.03,116.13,115.99,116.11,11697.0,98.0312,98.1157,97.9974,98.0988,11697.0
2017-11-16 10:35:00,116.16,116.29,116.15,116.23,19764.0,98.141,98.2509,98.1326,98.2002,19764.0
2017-11-16 10:40:00,116.21,116.42,116.21,116.28,18826.0,98.1833,98.3607,98.1833,98.2424,18826.0
2017-11-16 10:45:00,116.29,116.31,116.06,116.06,12574.0,98.2509,98.2678,98.0566,98.0566,12574.0
2017-11-16 10:50:00,116.08,116.18,116.01,116.12,20837.0,98.0735,98.1579,98.0143,98.1072,20837.0
2017-11-16 10:55:00,116.13,116.3,116.12,116.28,14922.0,98.1157,98.2593,98.1072,98.2424,14922.0
2017-11-16 11:00:00,116.3,116.39,116.24,116.25,12102.0,98.2593,98.3354,98.2086,98.2171,12102.0
2017-11-16 11:05:00,116.29,116.3,116.15,116.22,22051.0,98.2509,98.2593,98.1326,98.1917,22051.0
2017-11-16 11:10:00,116.21,116.27,116.14,116.24,14656.0,98.1833,98.234,98.1241,98.2086,14656.0
2017-11-16 11:15:00,116.24,116.31,116.23,116.24,17678.0,98.2086,98.2678,98.2002,98.2086,17678.0
2017-11-16 11:20:00,116.24,116.32,116.2,116.25,18634.0,98.2086,98.2762,98.1748,98.2171,18634.0
2017-11-16 11:25:00,116.23,116.27,116.14,116.25,18537.0,98.2002,98.234,98.1241,98.2171,18537.0
2017-11-16 11:30:00,116.24,116.28,116.19,116.27,13478.0,98.2086,98.2424,98.1664,98.234,13478.0
2017-11-16 11:35:00,116.27,116.33,116.24,116.25,13235.0,98.234,98.2847,98.2086,98.2171,13235.0
2017-11-16 11:40:00,116.24,116.26,116.11,116.18,27762.0,98.2086,98.2255,98.0988,98.1579,27762.0
2017-11-16 11:45:00,116.17,116.22,116.11,116.18,15340.0,98.1495,98.1917,98.0988,98.1579,15340.0
2017-11-16 11:50:00,116.18,116.18,116.13,116.15,12375.0,98.1579,98.1579,98.1157,98.1326,12375.0
2017-11-16 11:55:00,116.16,116.22,116.16,116.22,15750.0,98.141,98.1917,98.141,98.1917,15750.0
2017-11-16 12:00:00,116.21,116.45,116.2,116.43,19870.0,98.1833,98.3861,98.1748,98.3692,19870.0
2017-11-16 12:05:00,116.45,116.57,116.43,116.55,15811.0,98.3861,98.4874,98.3692,98.4705,15811.0
2017-11-16 12:10:00,116.57,116.57,116.48,116.55,8745.0,98.4874,98.4874,98.4114,98.4705,8745.0
2017-11-16 12:15:00,116.55,116.58,116.51,116.55,9169.0,98.4705,98.4959,98.4367,98.4705,9169.0
2017-11-16 12:20:00,116.57,116.64,116.53,116.61,14416.0,98.4874,98.5466,98.4536,98.5212,14416.0
2017-11-16 12:25:00,116.64,116.72,116.63,116.67,14096.0,98.5466,98.6142,98.5381,98.5719,14096.0
2017-11-16 12:30:00,116.71,116.72,116.6,116.62,19164.0,98.6057,98.6142,98.5128,98.5297,19164.0
2017-11-16 12:35:00,116.6,116.67,116.5,116.51,13217.0,98.5128,98.5719,98.4283,98.4367,13217.0
2017-11-16 12:40:00,116.49,116.56,116.37,116.52,18907.0,98.4199,98.479,98.3185,98.4452,18907.0
2017-11-16 12:45:00,116.49,116.58,116.49,116.55,18364.0,98.4199,98.4959,98.4199,98.4705,18364.0
2017-11-16 12:50:00,116.52,116.52,116.41,116.48,11342.0,98.4452,98.4452,98.3523,98.4114,11342.0
2017-11-16 12:55:00,116.48,116.48,116.35,116.38,14103.0,98.4114,98.4114,98.3016,98.3269,14103.0
2017-11-16 13:00:00,116.4,116.79,116.38,116.78,41154.0,98.3438,98.6733,98.3269,98.6649,41154.0
2017-11-16 13:05:00,116.76,116.82,116.72,116.8,33101.0,98.648,98.6987,98.6142,98.6818,33101.0
2017-11-16 13:10:00,116.85,116.87,116.75,116.75,18336.0,98.724,98.7409,98.6395,98.6395,18336.0
2017-11-16 13:15:00,116.75,116.85,116.74,116.81,10751.0,98.6395,98.724,98.6311,98.6902,10751.0
2017-11-16 13:20:00,116.8,116.87,116.79,116.81,14231.0,98.6818,98.7409,98.6733,98.6902,14231.0
2017-11-16 13:25:00,116.8,116.88,116.74,116.88,8241.0,98.6818,98.7494,98.6311,98.7494,8241.0
2017-11-16 13:30:00,116.89,116.91,116.87,116.9,32713.0,98.7578,98.7747,98.7409,98.7663,32713.0
2017-11-16 13:35:00,116.9,116.92,116.76,116.87,39765.0,98.7663,98.7831,98.648,98.7409,39765.0
2017-11-16 13:40:00,116.84,116.91,116.82,116.91,15187.0,98.7156,98.7747,98.6987,98.7747,15187.0
2017-11-16 13:45:00,116.9,116.95,116.89,116.91,14940.0,98.7663,98.8085,98.7578,98.7747,14940.0
2017-11-16 13:50:00,116.93,117.05,116.93,117.05,21224.0,98.7916,98.893,98.7916,98.893,21224.0
2017-11-16 13:55:00,117.04,117.1,117.0,117.08,14766.0,98.8845,98.9352,98.8507,98.9183,14766.0
2017-11-16 14:00:00,117.07,117.13,117.03,117.13,33403.0,98.9099,98.9606,98.8761,98.9606,33403.0
2017-11-16 14:05:00,117.12,117.13,117.05,117.09,14715.0,98.9521,98.9606,98.893,98.9268,14715.0
2017-11-16 14:10:00,117.08,117.09,116.94,117.02,26162.0,98.9183,98.9268,98.8,98.8676,26162.0
2017-11-16 14:15:00,117.04,117.08,117.0,117.0,48187.0,98.8845,98.9183,98.8507,98.8507,48187.0
2017-11-16 14:20:00,117.01,117.01,116.72,116.79,28521.0,98.8592,98.8592,98.6142,98.6733,28521.0
2017-11-16 14:25:00,116.8,116.87,116.77,116.8,12495.0,98.6818,98.7409,98.6564,98.6818,12495.0
2017-11-16 14:30:00,116.8,116.89,116.78,116.87,14093.0,98.6818,98.7578,98.6649,98.7409,14093.0
2017-11-16 14:35:00,116.86,116.87,116.77,116.79,20267.0,98.7325,98.7409,98.6564,98.6733,20267.0
2017-11-16 14:40:00,116.79,116.87,116.78,116.82,17171.0,98.6733,98.7409,98.6649,98.6987,17171.0
2017-11-16 14:45:00,116.83,116.83,116.68,116.7,25867.0,98.7071,98.7071,98.5804,98.5973,25867.0
2017-11-16 14:50:00,116.7,116.7,116.6,116.62,20502.0,98.5973,98.5973,98.5128,98.5297,20502.0
2017-11-16 14:55:00,116.61,116.63,116.55,116.6,19007.0,98.5212,98.5381,98.4705,98.5128,19007.0
2017-11-16 15:00:00,116.6,116.67,116.54,116.61,25127.0,98.5128,98.5719,98.4621,98.5212,25127.0
2017-11-16 15:05:00,116.6,116.61,116.51,116.54,19751.0,98.5128,98.5212,98.4367,98.4621,19751.0
2017-11-16 15:10:00,116.53,116.63,116.53,116.57,18672.0,98.4536,98.5381,98.4536,98.4874,18672.0
2017-11-16 15:15:00,116.56,116.58,116.43,116.49,23557.0,98.479,98.4959,98.3692,98.4199,23557.0
2017-11-16 15:20:00,116.47,116.48,116.39,116.42,16969.0,98.403,98.4114,98.3354,98.3607,16969.0
2017-11-16 15:25:00,116.42,116.49,116.42,116.45,23537.0,98.3607,98.4199,98.3607,98.3861,23537.0
2017-11-16 15:30:00,116.45,116.45,116.31,116.42,27344.0,98.3861,98.3861,98.2678,98.3607,27344.0
2017-11-16 15:35:00,116.42,116.64,116.4,116.55,36274.0,98.3607,98.5466,98.3438,98.4705,36274.0
2017-11-16 15:40:00,116.54,116.55,116.46,116.52,38451.0,98.4621,98.4705,98.3945,98.4452,38451.0
2017-11-16 15:45:00,116.52,116.6,116.48,116.58,41633.0,98.4452,98.5128,98.4114,98.4959,41633.0
2017-11-16 15:50:00,116.59,116.59,116.51,116.56,65259.0,98.5043,98.5043,98.4367,98.479,65259.0
2017-11-16 15:55:00,116.55,116.64,116.52,116.56,124592.0,98.4705,98.5466,98.4452,98.479,124592.0
2017-11-17 09:30:00,116.07,116.22,115.51,115.56,128234.0,98.065,98.1917,97.5919,97.6341,128234.0
2017-11-17 09:35:00,115.62,116.52,115.5,116.48,29467.0,97.6848,98.4452,97.5834,98.4114,29467.0
2017-11-17 09:40:00,116.49,116.56,116.3,116.44,28415.0,98.4199,98.479,98.2593,98.3776,28415.0
2017-11-17 09:45:00,116.42,116.52,116.29,116.5,16579.0,98.3607,98.4452,98.2509,98.4283,16579.0
2017-11-17 09:50:00,116.54,116.68,116.52,116.63,46347.0,98.4621,98.5804,98.4452,98.5381,46347.0
2017-11-17 09:55:00,116.62,116.68,116.53,116.63,32601.0,98.5297,98.5804,98.4536,98.5381,32601.0
2017-11-17 10:00:00,116.65,116.67,116.49,116.52,13838.0,98.555,98.5719,98.4199,98.4452,13838.0
2017-11-17 10:05:00,116.5,116.84,116.45,116.79,22055.0,98.4283,98.7156,98.3861,98.6733,22055.0
2017-11-17 10:10:00,116.77,116.8,116.45,116.45,16957.0,98.6564,98.6818,98.3861,98.3861,16957.0
2017-11-17 10:15:00,116.43,116.44,116.36,116.41,13040.0,98.3692,98.3776,98.31,98.3523,13040.0
2017-11-17 10:20:00,116.41,116.55,116.35,116.41,23833.0,98.3523,98.4705,98.3016,98.3523,23833.0
2017-11-17 10:25:00,116.42,116.42,116.33,116.34,21598.0,98.3607,98.3607,98.2847,98.2931,21598.0
2017-11-17 10:30:00,116.36,116.37,116.15,116.21,17371.0,98.31,98.3185,98.1326,98.1833,17371.0
2017-11-17 10:35:00,116.24,116.28,116.1,116.1,11005.0,98.2086,98.2424,98.0903,98.0903,11005.0
2017-11-17 10:40:00,116.11,116.13,116.05,116.06,21532.0,98.0988,98.1157,98.0481,98.0566,21532.0
2017-11-17 10:45:00,116.05,116.1,115.98,115.98,18480.0,98.0481,98.0903,97.989,97.989,18480.0
2017-11-17 10:50:00,115.96,116.01,115.95,115.99,19480.0,97.9721,98.0143,97.9636,97.9974,19480.0
2017-11-17 10:55:00,116.01,116.22,116.01,116.22,13136.0,98.0143,98.1917,98.0143,98.1917,13136.0
2017-11-17 11:00:00,116.25,116.36,116.16,116.36,16974.0,98.2171,98.31,98.141,98.31,16974.0
2017-11-17 11:05:00,116.37,116.37,116.23,116.27,14341.0,98.3185,98.3185,98.2002,98.234,14341.0
2017-11-17 11:10:00,116.27,116.29,115.96,116.0,21217.0,98.234,98.2509,97.9721,98.0059,21217.0
2017-11-17 11:15:00,116.02,116.04,115.91,116.03,11066.0,98.0228,98.0397,97.9298,98.0312,11066.0
2017-11-17 11:20:00,116.06,116.07,115.92,115.96,9581.0,98.0566,98.065,97.9383,97.9721,9581.0
2017-11-17 11:25:00,116.0,116.01,115.92,115.96,10471.0,98.0059,98.0143,97.9383,97.9721,10471.0
2017-11-17 11:30:00,115.97,115.98,115.75,115.78,31370.0,97.9805,97.989,97.7946,97.82,31370.0
2017-11-17 11:35:00,115.8,115.81,115.64,115.67,12048.0,97.8369,97.8453,97.7017,97.7271,12048.0
2017-11-17 11:40:00,115.7,115.8,115.69,115.79,14986.0,97.7524,97.8369,97.7439,97.8284,14986.0
2017-11-17 11:45:00,115.81,115.81,115.73,115.73,11138.0,97.8453,97.8453,97.7777,97.7777,11138.0
2017-11-17 11:50:00,115.73,115.73,115.65,115.67,10369.0,97.7777,97.7777,97.7102,97.7271,10369.0
2017-11-17 11:55:00,115.68,115.7,115.56,115.62,12642.0,97.7355,97.7524,97.6341,97.6848,12642.0
2017-11-17 12:00:00,115.65,115.71,115.63,115.7,9785.0,97.7102,97.7608,97.6933,97.7524,9785.0
2017-11-17 12:05:00,115.73,115.73,115.54,115.6,11590.0,97.7777,97.7777,97.6172,97.6679,11590.0
2017-11-17 12:10:00,115.61,115.75,115.61,115.72,9081.0,97.6764,97.7946,97.6764,97.7693,9081.0
2017-11-17 12:15:00,115.71,115.74,115.71,115.73,9750.0,97.7608,97.7862,97.7608,97.7777,9750.0
2017-11-17 12:20:00,115.73,115.74,115.67,115.74,7338.0,97.7777,97.7862,97.7271,97.7862,7338.0
2017-11-17 12:25:00,115.72,115.78,115.72,115.75,12133.0,97.7693,97.82,97.7693,97.7946,12133.0
2017-11-17 12:30:00,115.75,115.75,115.7,115.74,16528.0,97.7946,97.7946,97.7524,97.7862,16528.0
2017-11-17 12:35:00,115.73,115.78,115.7,115.78,16206.0,97.7777,97.82,97.7524,97.82,16206.0
2017-11-17 12:40:00,115.78,115.81,115.74,115.77,10604.0,97.82,97.8453,97.7862,97.8115,10604.0
2017-11-17 12:45:00,115.78,115.81,115.75,115.79,10399.0,97.82,97.8453,97.7946,97.8284,10399.0
2017-11-17 12:50:00,115.8,115.8,115.75,115.78,16927.0,97.8369,97.8369,97.7946,97.82,16927.0
2017-11-17 12:55:00,115.75,115.85,115.75,115.85,11460.0,97.7946,97.8791,97.7946,97.8791,11460.0
2017-11-17 13:00:00,115.85,115.93,115.82,115.92,30961.0,97.8791,97.9467,97.8538,97.9383,30961.0
2017-11-17 13:05:00,115.92,116.0,115.8,115.81,23941.0,97.9383,98.0059,97.8369,97.8453,23941.0
2017-11-17 13:10:00,115.83,115.92,115.83,115.86,12327.0,97.8622,97.9383,97.8622,97.8876,12327.0
2017-11-17 13:15:00,115.86,115.86,115.75,115.77,8931.0,97.8876,97.8876,97.7946,97.8115,8931.0
2017-11-17 13:20:00,115.76,115.82,115.76,115.79,6435.0,97.8031,97.8538,97.8031,97.8284,6435.0
2017-11-17 13:25:00,115.79,115.79,115.66,115.73,7939.0,97.8284,97.8284,97.7186,97.7777,7939.0
2017-11-17 13:30:00,115.73,115.77,115.7,115.77,14669.0,97.7777,97.8115,97.7524,97.8115,14669.0
2017-11-17 13:35:00,115.77,115.77,115.7,115.74,8492.0,97.8115,97.8115,97.7524,97.7862,8492.0
2017-11-17 13:40:00,115.76,115.79,115.73,115.75,8319.0,97.8031,97.8284,97.7777,97.7946,8319.0
2017-11-17 13:45:00,115.73,115.77,115.72,115.76,4317.0,97.7777,97.8115,97.7693,97.8031,4317.0
2017-11-17 13:50:00,115.75,115.76,115.73,115.74,8986.0,97.7946,97.8031,97.7777,97.7862,8986.0
2017-11-17 13:55:00,115.74,115.78,115.73,115.75,7604.0,97.7862,97.82,97.7777,97.7946,7604.0
2017-11-17 14:00:00,115.76,115.83,115.76,115.83,5373.0,97.8031,97.8622,97.8031,97.8622,5373.0
2017-11-17 14:05:00,115.83,115.83,115.73,115.73,15279.0,97.8622,97.8622,97.7777,97.7777,15279.0
2017-11-17 14:10:00,115.74,115.77,115.73,115.74,12148.0,97.7862,97.8115,97.7777,97.7862,12148.0
2017-11-17 14:15:00,115.74,115.74,115.65,115.67,13313.0,97.7862,97.7862,97.7102,97.7271,13313.0
2017-11-17 14:20:00,115.66,115.66,115.59,115.66,12373.0,97.7186,97.7186,97.6595,97.7186,12373.0
2017-11-17 14:25:00,115.66,115.73,115.66,115.69,14620.0,97.7186,97.7777,97.7186,97.7439,14620.0
2017-11-17 14:30:00,115.71,115.77,115.69,115.72,9053.0,97.7608,97.8115,97.7439,97.7693,9053.0
2017-11-17 14:35:00,115.73,115.77,115.69,115.74,13266.0,97.7777,97.8115,97.7439,97.7862,13266.0
2017-11-17 14:40:00,115.73,115.86,115.72,115.78,25639.0,97.7777,97.8876,97.7693,97.82,25639.0
2017-11-17 14:45:00,115.79,115.87,115.78,115.83,15431.0,97.8284,97.896,97.82,97.8622,15431.0
2017-11-17 14:50:00,115.8,115.81,115.78,115.79,11576.0,97.8369,97.8453,97.82,97.8284,11576.0
2017-11-17 14:55:00,115.8,115.86,115.79,115.81,15586.0,97.8369,97.8876,97.8284,97.8453,15586.0
2017-11-17 15:00:00,115.81,115.83,115.75,115.76,17832.0,97.8453,97.8622,97.7946,97.8031,17832.0
2017-11-17 15:05:00,115.77,115.86,115.74,115.86,24529.0,97.8115,97.8876,97.7862,97.8876,24529.0
2017-11-17 15:10:00,115.84,115.93,115.84,115.92,12929.0,97.8707,97.9467,97.8707,97.9383,12929.0
2017-11-17 15:15:00,115.91,115.92,115.82,115.86,17026.0,97.9298,97.9383,97.8538,97.8876,17026.0
2017-11-17 15:20:00,115.86,115.86,115.81,115.82,10719.0,97.8876,97.8876,97.8453,97.8538,10719.0
2017-11-17 15:25:00,115.81,115.81,115.68,115.69,28196.0,97.8453,97.8453,97.7355,97.7439,28196.0
2017-11-17 15:30:00,115.68,115.71,115.66,115.67,19666.0,97.7355,97.7608,97.7186,97.7271,19666.0
2017-11-17 15:35:00,115.68,115.81,115.65,115.8,49801.0,97.7355,97.8453,97.7102,97.8369,49801.0
2017-11-17 15:40:00,115.8,115.86,115.73,115.76,32110.0,97.8369,97.8876,97.7777,97.8031,32110.0
2017-11-17 15:45:00,115.74,115.77,115.64,115.68,39960.0,97.7862,97.8115,97.7017,97.7355,39960.0
2017-11-17 15:50:00,115.68,115.78,115.64,115.67,42815.0,97.7355,97.82,97.7017,97.7271,42815.0
2017-11-17 15:55:00,115.66,115.7,115.5,115.61,132734.0,97.7186,97.7524,97.5834,97.6764,132734.0
2017-11-20 09:30:00,115.94,116.0,115.81,115.86,52693.0,97.9552,98.0059,97.8453,97.8876,52693.0
2017-11-20 09:35:00,115.89,115.89,115.56,115.61,6375.0,97.9129,97.9129,97.6341,97.6764,6375.0
2017-11-20 09:40:00,115.59,115.59,115.38,115.48,15636.0,97.6595,97.6595,97.482,97.5665,15636.0
2017-11-20 09:45:00,115.51,115.59,115.41,115.47,14001.0,97.5919,97.6595,97.5074,97.5581,14001.0
2017-11-20 09:50:00,115.46,115.51,115.38,115.38,18137.0,97.5496,97.5919,97.482,97.482,18137.0
2017-11-20 09:55:00,115.37,115.43,115.26,115.39,17793.0,97.4736,97.5243,97.3807,97.4905,17793.0
2017-11-20 10:00:00,115.36,115.4,115.16,115.25,29394.0,97.4651,97.4989,97.2962,97.3722,29394.0
2017-11-20 10:05:00,115.23,115.37,115.19,115.36,31766.0,97.3553,97.4736,97.3215,97.4651,31766.0
2017-11-20 10:10:00,115.37,115.53,115.36,115.48,42178.0,97.4736,97.6088,97.4651,97.5665,42178.0
2017-11-20 10:15:00,115.48,115.48,115.2,115.22,45858.0,97.5665,97.5665,97.33,97.3469,45858.0
2017-11-20 10:20:00,115.23,115.27,115.16,115.2,59282.0,97.3553,97.3891,97.2962,97.33,59282.0
2017-11-20 10:25:00,115.21,115.38,115.17,115.37,28450.0,97.3384,97.482,97.3046,97.4736,28450.0
2017-11-20 10:30:00,115.39,115.52,115.36,115.49,15095.0,97.4905,97.6003,97.4651,97.575,15095.0
2017-11-20 10:35:00,115.48,115.66,115.41,115.61,19604.0,97.5665,97.7186,97.5074,97.6764,19604.0
2017-11-20 10:40:00,115.61,115.63,115.51,115.52,13308.0,97.6764,97.6933,97.5919,97.6003,13308.0
2017-11-20 10:45:00,115.55,115.66,115.54,115.64,6817.0,97.6257,97.7186,97.6172,97.7017,6817.0
2017-11-20 10:50:00,115.64,115.67,115.55,115.55,10844.0,97.7017,97.7271,97.6257,97.6257,10844.0
2017-11-20 10:55:00,115.58,115.6,115.55,115.6,12637.0,97.651,97.6679,97.6257,97.6679,12637.0
2017-11-20 11:00:00,115.57,115.59,115.44,115.55,12098.0,97.6426,97.6595,97.5327,97.6257,12098.0
2017-11-20 11:05:00,115.53,115.73,115.47,115.73,20421.0,97.6088,97.7777,97.5581,97.7777,20421.0
2017-11-20 11:10:00,115.75,115.79,115.6,115.62,21045.0,97.7946,97.8284,97.6679,97.6848,21045.0
2017-11-20 11:15:00,115.63,115.7,115.6,115.7,11439.0,97.6933,97.7524,97.6679,97.7524,11439.0
2017-11-20 11:20:00,115.7,115.72,115.6,115.63,8682.0,97.7524,97.7693,97.6679,97.6933,8682.0
2017-11-20 11:25:00,115.63,115.64,115.46,115.47,13620.0,97.6933,97.7017,97.5496,97.5581,13620.0
2017-11-20 11:30:00,115.49,115.49,115.37,115.37,8625.0,97.575,97.575,97.4736,97.4736,8625.0
2017-11-20 11:35:00,115.39,115.46,115.38,115.44,16785.0,97.4905,97.5496,97.482,97.5327,16785.0
2017-11-20 11:40:00,115.46,115.57,115.44,115.52,20809.0,97.5496,97.6426,97.5327,97.6003,20809.0
2017-11-20 11:45:00,115.52,115.54,115.38,115.46,12163.0,97.6003,97.6172,97.482,97.5496,12163.0
2017-11-20 11:50:00,115.47,115.5,115.4,115.41,7034.0,97.5581,97.5834,97.4989,97.5074,7034.0
2017-11-20 11:55:00,115.43,115.44,115.34,115.43,10658.0,97.5243,97.5327,97.4482,97.5243,10658.0
2017-11-20 12:00:00,115.42,115.45,115.39,115.39,8698.0,97.5158,97.5412,97.4905,97.4905,8698.0
2017-11-20 12:05:00,115.4,115.47,115.39,115.46,6835.0,97.4989,97.5581,97.4905,97.5496,6835.0
2017-11-20 12:10:00,115.46,115.48,115.44,115.44,9230.0,97.5496,97.5665,97.5327,97.5327,9230.0
2017-11-20 12:15:00,115.45,115.47,115.38,115.43,11171.0,97.5412,97.5581,97.482,97.5243,11171.0
2017-11-20 12:20:00,115.42,115.42,115.31,115.35,7349.0,97.5158,97.5158,97.4229,97.4567,7349.0
2017-11-20 12:25:00,115.36,115.41,115.36,115.38,5283.0,97.4651,97.5074,97.4651,97.482,5283.0
2017-11-20 12:30:00,115.38,115.44,115.37,115.42,10610.0,97.482,97.5327,97.4736,97.5158,10610.0
2017-11-20 12:35:00,115.43,115.51,115.43,115.5,8990.0,97.5243,97.5919,97.5243,97.5834,8990.0
2017-11-20 12:40:00,115.52,115.7,115.5,115.66,21833.0,97.6003,97.7524,97.5834,97.7186,21833.0
2017-11-20 12:45:00,115.68,115.69,115.51,115.51,10137.0,97.7355,97.7439,97.5919,97.5919,10137.0
2017-11-20 12:50:00,115.52,115.57,115.51,115.55,7449.0,97.6003,97.6426,97.5919,97.6257,7449.0
2017-11-20 12:55:00,115.56,115.58,115.52,115.57,6322.0,97.6341,97.651,97.6003,97.6426,6322.0
2017-11-20 13:00:00,115.56,115.56,115.5,115.53,7678.0,97.6341,97.6341,97.5834,97.6088,7678.0
2017-11-20 13:05:00,115.51,115.53,115.44,115.44,7723.0,97.5919,97.6088,97.5327,97.5327,7723.0
2017-11-20 13:10:00,115.45,115.5,115.39,115.42,9913.0,97.5412,97.5834,97.4905,97.5158,9913.0
2017-11-20 13:15:00,115.42,115.46,115.37,115.46,13166.0,97.5158,97.5496,97.4736,97.5496,13166.0
2017-11-20 13:20:00,115.44,115.46,115.4,115.43,4729.0,97.5327,97.5496,97.4989,97.5243,4729.0
2017-11-20 13:25:00,115.46,115.48,115.39,115.44,8459.0,97.5496,97.5665,97.4905,97.5327,8459.0
2017-11-20 13:30:00,115.44,115.44,115.4,115.43,6056.0,97.5327,97.5327,97.4989,97.5243,6056.0
2017-11-20 13:35:00,115.42,115.44,115.4,115.41,7161.0,97.5158,97.5327,97.4989,97.5074,7161.0
2017-11-20 13:40:00,115.41,115.42,115.34,115.34,15871.0,97.5074,97.5158,97.4482,97.4482,15871.0
2017-11-20 13:45:00,115.35,115.4,115.34,115.37,8191.0,97.4567,97.4989,97.4482,97.4736,8191.0
2017-11-20 13:50:00,115.38,115.4,115.33,115.34,7300.0,97.482,97.4989,97.4398,97.4482,7300.0
2017-11-20 13:55:00,115.34,115.35,115.21,115.25,47313.0,97.4482,97.4567,97.3384,97.3722,47313.0
2017-11-20 14:00:00,115.27,115.41,115.26,115.39,8521.0,97.3891,97.5074,97.3807,97.4905,8521.0
2017-11-20 14:05:00,115.38,115.44,115.35,115.44,10023.0,97.482,97.5327,97.4567,97.5327,10023.0
2017-11-20 14:10:00,115.42,115.45,115.39,115.43,10940.0,97.5158,97.5412,97.4905,97.5243,10940.0
2017-11-20 14:15:00,115.42,115.5,115.4,115.49,14693.0,97.5158,97.5834,97.4989,97.575,14693.0
2017-11-20 14:20:00,115.49,115.51,115.45,115.49,8922.0,97.575,97.5919,97.5412,97.575,8922.0
2017-11-20 14:25:00,115.5,115.5,115.44,115.44,7504.0,97.5834,97.5834,97.5327,97.5327,7504.0
2017-11-20 14:30:00,115.46,115.49,115.38,115.38,15987.0,97.5496,97.575,97.482,97.482,15987.0
2017-11-20 14:35:00,115.38,115.47,115.34,115.35,14578.0,97.482,97.5581,97.4482,97.4567,14578.0
2017-11-20 14:40:00,115.35,115.46,115.34,115.46,11768.0,97.4567,97.5496,97.4482,97.5496,11768.0
2017-11-20 14:45:00,115.42,115.51,115.4,115.51,10950.0,97.5158,97.5919,97.4989,97.5919,10950.0
2017-11-20 14:50:00,115.52,115.66,115.52,115.66,16514.0,97.6003,97.7186,97.6003,97.7186,16514.0
2017-11-20 14:55:00,115.67,115.67,115.58,115.6,12339.0,97.7271,97.7271,97.651,97.6679,12339.0
2017-11-20 15:00:00,115.61,115.74,115.61,115.73,13561.0,97.6764,97.7862,97.6764,97.7777,13561.0
2017-11-20 15:05:00,115.74,115.75,115.64,115.64,13729.0,97.7862,97.7946,97.7017,97.7017,13729.0
2017-11-20 15:10:00,115.64,115.66,115.57,115.63,17297.0,97.7017,97.7186,97.6426,97.6933,17297.0
2017-11-20 15:15:00,115.63,115.75,115.62,115.7,15473.0,97.6933,97.7946,97.6848,97.7524,15473.0
2017-11-20 15:20:00,115.7,115.75,115.69,115.69,21380.0,97.7524,97.7946,97.7439,97.7439,21380.0
2017-11-20 15:25:00,115.7,115.9,115.69,115.87,33401.0,97.7524,97.9214,97.7439,97.896,33401.0
2017-11-20 15:30:00,115.87,115.91,115.84,115.88,41020.0,97.896,97.9298,97.8707,97.9045,41020.0
2017-11-20 15:35:00,115.88,115.97,115.88,115.97,35823.0,97.9045,97.9805,97.9045,97.9805,35823.0
2017-11-20 15:40:00,115.96,115.99,115.84,115.86,34146.0,97.9721,97.9974,97.8707,97.8876,34146.0
2017-11-20 15:45:00,115.86,115.92,115.84,115.87,46828.0,97.8876,97.9383,97.8707,97.896,46828.0
2017-11-20 15:50:00,115.85,115.98,115.85,115.96,69192.0,97.8791,97.989,97.8791,97.9721,69192.0
2017-11-20 15:55:00,115.97,116.1,115.95,116.0,151751.0,97.9805,98.0903,97.9636,98.0059,151751.0
2017-11-21 09:30:00,116.11,116.38,116.11,116.23,63226.0,98.0988,98.3269,98.0988,98.2002,63226.0
2017-11-21 09:35:00,116.23,116.41,116.06,116.07,31723.0,98.2002,98.3523,98.0566,98.065,31723.0
2017-11-21 09:40:00,116.06,116.31,115.93,116.25,27747.0,98.0566,98.2678,97.9467,98.2171,27747.0
2017-11-21 09:45:00,116.2,116.29,116.1,116.1,21983.0,98.1748,98.2509,98.0903,98.0903,21983.0
2017-11-21 09:50:00,116.14,116.5,116.07,116.5,23323.0,98.1241,98.4283,98.065,98.4283,23323.0
2017-11-21 09:55:00,116.5,116.67,116.46,116.59,28293.0,98.4283,98.5719,98.3945,98.5043,28293.0
2017-11-21 10:00:00,116.65,116.7,116.51,116.52,16660.0,98.555,98.5973,98.4367,98.4452,16660.0
2017-11-21 10:05:00,116.54,116.83,116.54,116.79,22234.0,98.4621,98.7071,98.4621,98.6733,22234.0
2017-11-21 10:10:00,116.77,117.0,116.68,116.95,25942.0,98.6564,98.8507,98.5804,98.8085,25942.0
2017-11-21 10:15:00,116.93,116.98,116.79,116.82,11576.0,98.7916,98.8338,98.6733,98.6987,11576.0
2017-11-21 10:20:00,116.82,116.89,116.78,116.8,13458.0,98.6987,98.7578,98.6649,98.6818,13458.0
2017-11-21 10:25:00,116.8,116.96,116.8,116.96,13742.0,98.6818,98.8169,98.6818,98.8169,13742.0
2017-11-21 10:30:00,116.97,116.98,116.88,116.91,17707.0,98.8254,98.8338,98.7494,98.7747,17707.0
2017-11-21 10:35:00,116.9,117.0,116.79,116.93,38962.0,98.7663,98.8507,98.6733,98.7916,38962.0
2017-11-21 10:40:00,116.93,116.93,116.82,116.92,20484.0,98.7916,98.7916,98.6987,98.7831,20484.0
2017-11-21 10:45:00,116.88,117.07,116.86,117.01,21135.0,98.7494,98.9099,98.7325,98.8592,21135.0
2017-11-21 10:50:00,117.01,117.02,116.88,116.89,17790.0,98.8592,98.8676,98.7494,98.7578,17790.0
2017-11-21 10:55:00,116.88,116.98,116.85,116.98,14305.0,98.7494,98.8338,98.724,98.8338,14305.0
2017-11-21 11:00:00,116.96,116.97,116.9,116.96,17742.0,98.8169,98.8254,98.7663,98.8169,17742.0
2017-11-21 11:05:00,116.95,116.96,116.74,116.79,23212.0,98.8085,98.8169,98.6311,98.6733,23212.0
2017-11-21 11:10:00,116.79,116.87,116.77,116.79,27216.0,98.6733,98.7409,98.6564,98.6733,27216.0
2017-11-21 11:15:00,116.77,116.89,116.77,116.85,13239.0,98.6564,98.7578,98.6564,98.724,13239.0
2017-11-21 11:20:00,116.87,116.93,116.84,116.89,16467.0,98.7409,98.7916,98.7156,98.7578,16467.0
2017-11-21 11:25:00,116.9,116.91,116.79,116.8,22260.0,98.7663,98.7747,98.6733,98.6818,22260.0
2017-11-21 11:30:00,116.78,116.87,116.74,116.78,20153.0,98.6649,98.7409,98.6311,98.6649,20153.0
2017-11-21 11:35:00,116.8,117.05,116.8,116.99,18550.0,98.6818,98.893,98.6818,98.8423,18550.0
2017-11-21 11:40:00,117.01,117.05,116.92,116.92,8825.0,98.8592,98.893,98.7831,98.7831,8825.0
2017-11-21 11:45:00,116.92,116.92,116.83,116.86,14451.0,98.7831,98.7831,98.7071,98.7325,14451.0
2017-11-21 11:50:00,116.85,116.94,116.8,116.87,12820.0,98.724,98.8,98.6818,98.7409,12820.0
2017-11-21 11:55:00,116.87,116.88,116.78,116.87,14419.0,98.7409,98.7494,98.6649,98.7409,14419.0
2017-11-21 12:00:00,116.9,116.91,116.77,116.82,22272.0,98.7663,98.7747,98.6564,98.6987,22272.0
2017-11-21 12:05:00,116.8,116.83,116.69,116.8,16927.0,98.6818,98.7071,98.5888,98.6818,16927.0
2017-11-21 12:10:00,116.77,116.85,116.75,116.83,10862.0,98.6564,98.724,98.6395,98.7071,10862.0
2017-11-21 12:15:00,116.85,116.87,116.78,116.82,10337.0,98.724,98.7409,98.6649,98.6987,10337.0
2017-11-21 12:20:00,116.8,116.84,116.8,116.81,4656.0,98.6818,98.7156,98.6818,98.6902,4656.0
2017-11-21 12:25:00,116.81,116.97,116.81,116.87,18495.0,98.6902,98.8254,98.6902,98.7409,18495.0
2017-11-21 12:30:00,116.88,116.93,116.85,116.85,17137.0,98.7494,98.7916,98.724,98.724,17137.0
2017-11-21 12:35:00,116.87,116.94,116.83,116.9,15098.0,98.7409,98.8,98.7071,98.7663,15098.0
2017-11-21 12:40:00,116.91,116.91,116.83,116.86,12151.0,98.7747,98.7747,98.7071,98.7325,12151.0
2017-11-21 12:45:00,116.87,116.87,116.8,116.81,11947.0,98.7409,98.7409,98.6818,98.6902,11947.0
2017-11-21 12:50:00,116.8,116.88,116.78,116.86,12667.0,98.6818,98.7494,98.6649,98.7325,12667.0
2017-11-21 12:55:00,116.84,116.92,116.84,116.92,15938.0,98.7156,98.7831,98.7156,98.7831,15938.0
2017-11-21 13:00:00,116.91,116.96,116.91,116.96,9784.0,98.7747,98.8169,98.7747,98.8169,9784.0
2017-11-21 13:05:00,116.96,117.01,116.95,116.99,13285.0,98.8169,98.8592,98.8085,98.8423,13285.0
2017-11-21 13:10:00,116.99,117.04,116.97,117.0,96435.0,98.8423,98.8845,98.8254,98.8507,96435.0
2017-11-21 13:15:00,117.01,117.05,116.92,116.93,19562.0,98.8592,98.893,98.7831,98.7916,19562.0
2017-11-21 13:20:00,116.91,116.93,116.84,116.93,18584.0,98.7747,98.7916,98.7156,98.7916,18584.0
2017-11-21 13:25:00,116.92,116.97,116.89,116.97,17886.0,98.7831,98.8254,98.7578,98.8254,17886.0
2017-11-21 13:30:00,116.97,117.0,116.93,116.98,16834.0,98.8254,98.8507,98.7916,98.8338,16834.0
2017-11-21 13:35:00,116.98,117.03,116.95,116.99,24908.0,98.8338,98.8761,98.8085,98.8423,24908.0
2017-11-21 13:40:00,117.01,117.02,116.99,117.0,10033.0,98.8592,98.8676,98.8423,98.8507,10033.0
2017-11-21 13:45:00,117.01,117.03,116.99,117.0,34320.0,98.8592,98.8761,98.8423,98.8507,34320.0
2017-11-21 13:50:00,117.01,117.02,116.99,117.02,29154.0,98.8592,98.8676,98.8423,98.8676,29154.0
2017-11-21 13:55:00,117.01,117.12,117.0,117.04,52571.0,98.8592,98.9521,98.8507,98.8845,52571.0
2017-11-21 14:00:00,117.06,117.06,116.97,116.97,23332.0,98.9014,98.9014,98.8254,98.8254,23332.0
2017-11-21 14:05:00,116.98,116.98,116.81,116.83,23018.0,98.8338,98.8338,98.6902,98.7071,23018.0
2017-11-21 14:10:00,116.83,116.92,116.82,116.88,22885.0,98.7071,98.7831,98.6987,98.7494,22885.0
2017-11-21 14:15:00,116.89,116.96,116.89,116.96,10748.0,98.7578,98.8169,98.7578,98.8169,10748.0
2017-11-21 14:20:00,116.95,117.01,116.93,116.93,16021.0,98.8085,98.8592,98.7916,98.7916,16021.0
2017-11-21 14:25:00,116.94,116.99,116.91,116.98,14453.0,98.8,98.8423,98.7747,98.8338,14453.0
2017-11-21 14:30:00,116.97,116.98,116.9,116.94,17963.0,98.8254,98.8338,98.7663,98.8,17963.0
2017-11-21 14:35:00,116.94,117.01,116.92,116.98,15318.0,98.8,98.8592,98.7831,98.8338,15318.0
2017-11-21 14:40:00,116.99,117.01,116.98,117.01,22090.0,98.8423,98.8592,98.8338,98.8592,22090.0
2017-11-21 14:45:00,117.01,117.01,116.98,117.0,16190.0,98.8592,98.8592,98.8338,98.8507,16190.0
2017-11-21 14:50:00,117.0,117.0,116.98,116.99,19855.0,98.8507,98.8507,98.8338,98.8423,19855.0
2017-11-21 14:55:00,116.99,117.01,116.95,117.0,23657.0,98.8423,98.8592,98.8085,98.8507,23657.0
2017-11-21 15:00:00,117.0,117.0,116.95,116.95,22270.0,98.8507,98.8507,98.8085,98.8085,22270.0
2017-11-21 15:05:00,116.96,117.02,116.94,117.0,27370.0,98.8169,98.8676,98.8,98.8507,27370.0
2017-11-21 15:10:00,116.99,117.01,116.95,116.97,23905.0,98.8423,98.8592,98.8085,98.8254,23905.0
2017-11-21 15:15:00,116.96,116.98,116.84,116.86,29757.0,98.8169,98.8338,98.7156,98.7325,29757.0
2017-11-21 15:20:00,116.85,116.85,116.78,116.79,31949.0,98.724,98.724,98.6649,98.6733,31949.0
2017-11-21 15:25:00,116.79,116.81,116.77,116.8,29683.0,98.6733,98.6902,98.6564,98.6818,29683.0
2017-11-21 15:30:00,116.79,116.88,116.78,116.87,30608.0,98.6733,98.7494,98.6649,98.7409,30608.0
2017-11-21 15:35:00,116.87,116.98,116.85,116.94,51077.0,98.7409,98.8338,98.724,98.8,51077.0
2017-11-21 15:40:00,116.94,117.01,116.93,117.0,63677.0,98.8,98.8592,98.7916,98.8507,63677.0
2017-11-21 15:45:00,116.99,117.01,116.94,117.0,119960.0,98.8423,98.8592,98.8,98.8507,119960.0
2017-11-21 15:50:00,117.01,117.01,116.96,117.01,270435.0,98.8592,98.8592,98.8169,98.8592,270435.0
2017-11-21 15:55:00,117.0,117.2,117.0,117.11,299811.0,98.8507,99.0197,98.8507,98.9437,299811.0
2017-11-22 09:30:00,117.33,117.34,116.96,117.26,50185.0,99.1295,99.138,98.8169,99.0704,50185.0
2017-11-22 09:35:00,117.29,117.54,117.25,117.54,18776.0,99.0958,99.307,99.062,99.307,18776.0
2017-11-22 09:40:00,117.55,117.7,117.46,117.57,53747.0,99.3154,99.4422,99.2394,99.3323,53747.0
2017-11-22 09:45:00,117.59,117.76,117.51,117.54,22301.0,99.3492,99.4928,99.2816,99.307,22301.0
2017-11-22 09:50:00,117.51,117.51,117.31,117.39,40239.0,99.2816,99.2816,99.1127,99.1802,40239.0
2017-11-22 09:55:00,117.4,117.48,117.29,117.44,53105.0,99.1887,99.2563,99.0958,99.2225,53105.0
2017-11-22 10:00:00,117.44,117.44,117.22,117.24,25990.0,99.2225,99.2225,99.0366,99.0535,25990.0
2017-11-22 10:05:00,117.24,117.49,117.2,117.39,35251.0,99.0535,99.2647,99.0197,99.1802,35251.0
2017-11-22 10:10:00,117.36,117.38,117.19,117.23,25208.0,99.1549,99.1718,99.0113,99.0451,25208.0
2017-11-22 10:15:00,117.25,117.89,117.24,117.89,55314.0,99.062,99.6027,99.0535,99.6027,55314.0
2017-11-22 10:20:00,117.89,118.06,117.76,117.88,32544.0,99.6027,99.7463,99.4928,99.5942,32544.0
2017-11-22 10:25:00,117.9,117.94,117.8,117.84,31152.0,99.6111,99.6449,99.5266,99.5604,31152.0
2017-11-22 10:30:00,117.83,117.91,117.73,117.85,31871.0,99.552,99.6196,99.4675,99.5689,31871.0
2017-11-22 10:35:00,117.85,117.9,117.72,117.84,16624.0,99.5689,99.6111,99.4591,99.5604,16624.0
2017-11-22 10:40:00,117.83,117.94,117.79,117.79,24312.0,99.552,99.6449,99.5182,99.5182,24312.0
2017-11-22 10:45:00,117.8,117.87,117.75,117.86,18632.0,99.5266,99.5858,99.4844,99.5773,18632.0
2017-11-22 10:50:00,117.87,117.93,117.84,117.87,20329.0,99.5858,99.6365,99.5604,99.5858,20329.0
2017-11-22 10:55:00,117.87,117.92,117.83,117.92,24293.0,99.5858,99.628,99.552,99.628,24293.0
2017-11-22 11:00:00,117.9,117.91,117.83,117.87,17385.0,99.6111,99.6196,99.552,99.5858,17385.0
2017-11-22 11:05:00,117.85,117.88,117.75,117.76,21981.0,99.5689,99.5942,99.4844,99.4928,21981.0
2017-11-22 11:10:00,117.76,117.8,117.62,117.62,12215.0,99.4928,99.5266,99.3746,99.3746,12215.0
2017-11-22 11:15:00,117.62,117.7,117.62,117.65,13616.0,99.3746,99.4422,99.3746,99.3999,13616.0
2017-11-22 11:20:00,117.64,117.64,117.52,117.56,23718.0,99.3915,99.3915,99.2901,99.3239,23718.0
2017-11-22 11:25:00,117.56,117.58,117.5,117.5,21330.0,99.3239,99.3408,99.2732,99.2732,21330.0
2017-11-22 11:30:00,117.5,117.51,117.41,117.41,22035.0,99.2732,99.2816,99.1971,99.1971,22035.0
2017-11-22 11:35:00,117.42,117.44,117.37,117.42,13519.0,99.2056,99.2225,99.1633,99.2056,13519.0
2017-11-22 11:40:00,117.45,117.53,117.41,117.5,6411.0,99.2309,99.2985,99.1971,99.2732,6411.0
2017-11-22 11:45:00,117.51,117.58,117.47,117.52,15019.0,99.2816,99.3408,99.2478,99.2901,15019.0
2017-11-22 11:50:00,117.5,117.66,117.49,117.63,11917.0,99.2732,99.4084,99.2647,99.383,11917.0
2017-11-22 11:55:00,117.61,117.63,117.57,117.57,6425.0,99.3661,99.383,99.3323,99.3323,6425.0
2017-11-22 12:00:00,117.57,117.69,117.57,117.63,13841.0,99.3323,99.4337,99.3323,99.383,13841.0
2017-11-22 12:05:00,117.66,117.73,117.66,117.73,13747.0,99.4084,99.4675,99.4084,99.4675,13747.0
2017-11-22 12:10:00,117.73,117.8,117.71,117.74,12308.0,99.4675,99.5266,99.4506,99.4759,12308.0
2017-11-22 12:15:00,117.73,117.84,117.72,117.74,16480.0,99.4675,99.5604,99.4591,99.4759,16480.0
2017-11-22 12:20:00,117.72,117.86,117.68,117.86,17241.0,99.4591,99.5773,99.4253,99.5773,17241.0
2017-11-22 12:25:00,117.85,117.87,117.8,117.81,6850.0,99.5689,99.5858,99.5266,99.5351,6850.0
2017-11-22 12:30:00,117.8,117.8,117.74,117.77,9586.0,99.5266,99.5266,99.4759,99.5013,9586.0
2017-11-22 12:35:00,117.76,117.82,117.76,117.81,8604.0,99.4928,99.5435,99.4928,99.5351,8604.0
2017-11-22 12:40:00,117.81,117.82,117.68,117.68,12326.0,99.5351,99.5435,99.4253,99.4253,12326.0
2017-11-22 12:45:00,117.71,117.79,117.7,117.77,16504.0,99.4506,99.5182,99.4422,99.5013,16504.0
2017-11-22 12:50:00,117.76,117.77,117.69,117.72,7917.0,99.4928,99.5013,99.4337,99.4591,7917.0
2017-11-22 12:55:00,117.7,117.73,117.7,117.73,4845.0,99.4422,99.4675,99.4422,99.4675,4845.0
2017-11-22 13:00:00,117.73,117.76,117.72,117.74,4246.0,99.4675,99.4928,99.4591,99.4759,4246.0
2017-11-22 13:05:00,117.76,117.8,117.74,117.76,14387.0,99.4928,99.5266,99.4759,99.4928,14387.0
2017-11-22 13:10:00,117.76,117.77,117.69,117.72,15319.0,99.4928,99.5013,99.4337,99.4591,15319.0
2017-11-22 13:15:00,117.73,117.75,117.63,117.66,11360.0,99.4675,99.4844,99.383,99.4084,11360.0
2017-11-22 13:20:00,117.66,117.73,117.58,117.58,23225.0,99.4084,99.4675,99.3408,99.3408,23225.0
2017-11-22 13:25:00,117.6,117.75,117.6,117.7,16245.0,99.3577,99.4844,99.3577,99.4422,16245.0
2017-11-22 13:30:00,117.72,117.74,117.62,117.63,5140.0,99.4591,99.4759,99.3746,99.383,5140.0
2017-11-22 13:35:00,117.65,117.65,117.6,117.62,12039.0,99.3999,99.3999,99.3577,99.3746,12039.0
2017-11-22 13:40:00,117.61,117.61,117.55,117.56,10010.0,99.3661,99.3661,99.3154,99.3239,10010.0
2017-11-22 13:45:00,117.56,117.68,117.56,117.59,11496.0,99.3239,99.4253,99.3239,99.3492,11496.0
2017-11-22 13:50:00,117.61,117.69,117.6,117.64,8560.0,99.3661,99.4337,99.3577,99.3915,8560.0
2017-11-22 13:55:00,117.65,117.81,117.64,117.76,13335.0,99.3999,99.5351,99.3915,99.4928,13335.0
2017-11-22 14:00:00,117.76,117.76,117.67,117.7,13516.0,99.4928,99.4928,99.4168,99.4422,13516.0
2017-11-22 14:05:00,117.7,117.85,117.7,117.74,14170.0,99.4422,99.5689,99.4422,99.4759,14170.0
2017-11-22 14:10:00,117.74,117.85,117.71,117.82,18979.0,99.4759,99.5689,99.4506,99.5435,18979.0
2017-11-22 14:15:00,117.82,117.86,117.71,117.76,11596.0,99.5435,99.5773,99.4506,99.4928,11596.0
2017-11-22 14:20:00,117.77,117.83,117.72,117.75,16203.0,99.5013,99.552,99.4591,99.4844,16203.0
2017-11-22 14:25:00,117.73,117.81,117.7,117.73,13291.0,99.4675,99.5351,99.4422,99.4675,13291.0
2017-11-22 14:30:00,117.76,117.82,117.72,117.77,17730.0,99.4928,99.5435,99.4591,99.5013,17730.0
2017-11-22 14:35:00,117.77,117.84,117.76,117.8,14782.0,99.5013,99.5604,99.4928,99.5266,14782.0
2017-11-22 14:40:00,117.79,117.89,117.78,117.85,13321.0,99.5182,99.6027,99.5097,99.5689,13321.0
2017-11-22 14:45:00,117.86,117.91,117.82,117.84,15877.0,99.5773,99.6196,99.5435,99.5604,15877.0
2017-11-22 14:50:00,117.82,117.82,117.78,117.8,9235.0,99.5435,99.5435,99.5097,99.5266,9235.0
2017-11-22 14:55:00,117.8,117.86,117.8,117.82,17292.0,99.5266,99.5773,99.5266,99.5435,17292.0
2017-11-22 15:00:00,117.81,117.85,117.78,117.78,15446.0,99.5351,99.5689,99.5097,99.5097,15446.0
2017-11-22 15:05:00,117.78,117.84,117.78,117.84,15739.0,99.5097,99.5604,99.5097,99.5604,15739.0
2017-11-22 15:10:00,117.84,117.89,117.82,117.87,19137.0,99.5604,99.6027,99.5435,99.5858,19137.0
2017-11-22 15:15:00,117.88,117.92,117.85,117.91,21279.0,99.5942,99.628,99.5689,99.6196,21279.0
2017-11-22 15:20:00,117.91,117.94,117.86,117.86,14833.0,99.6196,99.6449,99.5773,99.5773,14833.0
2017-11-22 15:25:00,117.87,117.87,117.79,117.84,25132.0,99.5858,99.5858,99.5182,99.5604,25132.0
2017-11-22 15:30:00,117.85,117.95,117.82,117.95,36933.0,99.5689,99.6534,99.5435,99.6534,36933.0
2017-11-22 15:35:00,117.95,117.99,117.89,117.95,48022.0,99.6534,99.6872,99.6027,99.6534,48022.0
2017-11-22 15:40:00,117.94,117.94,117.85,117.85,48158.0,99.6449,99.6449,99.5689,99.5689,48158.0
2017-11-22 15:45:00,117.86,117.94,117.86,117.93,61526.0,99.5773,99.6449,99.5773,99.6365,61526.0
2017-11-22 15:50:00,117.93,117.97,117.9,117.95,69508.0,99.6365,99.6703,99.6111,99.6534,69508.0
2017-11-22 15:55:00,117.95,117.97,117.86,117.88,167161.0,99.6534,99.6703,99.5773,99.5942,167161.0
2017-11-24 09:30:00,118.03,118.87,117.9,117.96,71938.0,99.721,100.4307,99.6111,99.6618,71938.0
2017-11-24 09:35:00,117.89,118.08,117.83,118.04,19863.0,99.6027,99.7632,99.552,99.7294,19863.0
2017-11-24 09:40:00,118.05,118.2,117.79,118.05,19882.0,99.7379,99.8646,99.5182,99.7379,19882.0
2017-11-24 09:45:00,118.06,118.29,118.03,118.17,19345.0,99.7463,99.9406,99.721,99.8392,19345.0
2017-11-24 09:50:00,118.21,118.27,118.16,118.22,22111.0,99.873,99.9237,99.8308,99.8815,22111.0
2017-11-24 09:55:00,118.19,118.33,118.18,118.3,39265.0,99.8561,99.9744,99.8477,99.9491,39265.0
2017-11-24 10:00:00,118.31,118.55,118.26,118.34,25478.0,99.9575,100.1603,99.9153,99.9829,25478.0
2017-11-24 10:05:00,118.34,118.66,118.31,118.65,17356.0,99.9829,100.2532,99.9575,100.2448,17356.0
2017-11-24 10:10:00,118.63,118.74,118.55,118.6,20972.0,100.2279,100.3208,100.1603,100.2025,20972.0
2017-11-24 10:15:00,118.6,118.65,118.56,118.58,14774.0,100.2025,100.2448,100.1687,100.1856,14774.0
2017-11-24 10:20:00,118.58,118.7,118.54,118.7,10980.0,100.1856,100.287,100.1519,100.287,10980.0
2017-11-24 10:25:00,118.69,118.69,118.42,118.55,17913.0,100.2786,100.2786,100.0505,100.1603,17913.0
2017-11-24 10:30:00,118.6,118.6,118.41,118.56,19020.0,100.2025,100.2025,100.042,100.1687,19020.0
2017-11-24 10:35:00,118.56,118.56,118.26,118.27,12348.0,100.1687,100.1687,99.9153,99.9237,12348.0
2017-11-24 10:40:00,118.27,118.34,118.1,118.22,13967.0,99.9237,99.9829,99.7801,99.8815,13967.0
2017-11-24 10:45:00,118.22,118.22,118.08,118.13,9170.0,99.8815,99.8815,99.7632,99.8055,9170.0
2017-11-24 10:50:00,118.11,118.24,118.03,118.08,13328.0,99.7886,99.8984,99.721,99.7632,13328.0
2017-11-24 10:55:00,118.09,118.09,118.03,118.03,12126.0,99.7717,99.7717,99.721,99.721,12126.0
2017-11-24 11:00:00,118.02,118.05,117.96,117.96,14258.0,99.7125,99.7379,99.6618,99.6618,14258.0
2017-11-24 11:05:00,117.95,118.04,117.94,117.99,13400.0,99.6534,99.7294,99.6449,99.6872,13400.0
2017-11-24 11:10:00,118.01,118.12,118.0,118.08,17549.0,99.7041,99.797,99.6956,99.7632,17549.0
2017-11-24 11:15:00,118.08,118.2,118.02,118.05,19890.0,99.7632,99.8646,99.7125,99.7379,19890.0
2017-11-24 11:20:00,118.01,118.12,118.01,118.08,10278.0,99.7041,99.797,99.7041,99.7632,10278.0
2017-11-24 11:25:00,118.06,118.08,118.01,118.08,13135.0,99.7463,99.7632,99.7041,99.7632,13135.0
2017-11-24 11:30:00,118.06,118.12,118.03,118.07,12523.0,99.7463,99.797,99.721,99.7548,12523.0
2017-11-24 11:35:00,118.09,118.29,118.06,118.27,29537.0,99.7717,99.9406,99.7463,99.9237,29537.0
2017-11-24 11:40:00,118.25,118.25,118.01,118.04,14741.0,99.9068,99.9068,99.7041,99.7294,14741.0
2017-11-24 11:45:00,118.04,118.07,118.01,118.05,9651.0,99.7294,99.7548,99.7041,99.7379,9651.0
2017-11-24 11:50:00,118.03,118.16,118.01,118.16,14250.0,99.721,99.8308,99.7041,99.8308,14250.0
2017-11-24 11:55:00,118.14,118.2,118.13,118.16,19496.0,99.8139,99.8646,99.8055,99.8308,19496.0
2017-11-24 12:00:00,118.15,118.17,118.06,118.09,27927.0,99.8223,99.8392,99.7463,99.7717,27927.0
2017-11-24 12:05:00,118.1,118.16,118.04,118.06,23598.0,99.7801,99.8308,99.7294,99.7463,23598.0
2017-11-24 12:10:00,118.06,118.11,118.05,118.09,14467.0,99.7463,99.7886,99.7379,99.7717,14467.0
2017-11-24 12:15:00,118.08,118.17,118.02,118.13,17435.0,99.7632,99.8392,99.7125,99.8055,17435.0
2017-11-24 12:20:00,118.13,118.23,118.12,118.19,18908.0,99.8055,99.8899,99.797,99.8561,18908.0
2017-11-24 12:25:00,118.18,118.29,118.15,118.26,35517.0,99.8477,99.9406,99.8223,99.9153,35517.0
2017-11-24 12:30:00,118.25,118.25,118.12,118.16,24356.0,99.9068,99.9068,99.797,99.8308,24356.0
2017-11-24 12:35:00,118.19,118.3,118.15,118.23,29032.0,99.8561,99.9491,99.8223,99.8899,29032.0
2017-11-24 12:40:00,118.21,118.27,118.19,118.26,39062.0,99.873,99.9237,99.8561,99.9153,39062.0
2017-11-24 12:45:00,118.27,118.31,118.08,118.14,34184.0,99.9237,99.9575,99.7632,99.8139,34184.0
2017-11-24 12:50:00,118.15,118.2,118.12,118.16,32482.0,99.8223,99.8646,99.797,99.8308,32482.0
2017-11-24 12:55:00,118.15,118.27,118.03,118.26,75039.0,99.8223,99.9237,99.721,99.9153,75039.0
2017-11-27 09:30:00,118.09,118.45,117.88,118.32,50711.0,99.7717,100.0758,99.5942,99.966,50711.0
2017-11-27 09:35:00,118.24,118.37,117.94,118.23,19843.0,99.8984,100.0082,99.6449,99.8899,19843.0
2017-11-27 09:40:00,118.2,118.37,118.03,118.05,6758.0,99.8646,100.0082,99.721,99.7379,6758.0
2017-11-27 09:45:00,118.01,118.07,117.74,117.8,28560.0,99.7041,99.7548,99.4759,99.5266,28560.0
2017-11-27 09:50:00,117.78,117.81,117.27,117.39,34724.0,99.5097,99.5351,99.0789,99.1802,34724.0
2017-11-27 09:55:00,117.36,117.53,117.26,117.46,16173.0,99.1549,99.2985,99.0704,99.2394,16173.0
2017-11-27 10:00:00,117.44,117.49,117.11,117.16,38334.0,99.2225,99.2647,98.9437,98.9859,38334.0
2017-11-27 10:05:00,117.18,117.33,117.16,117.24,30658.0,99.0028,99.1295,98.9859,99.0535,30658.0
2017-11-27 10:10:00,117.24,117.45,117.19,117.3,40694.0,99.0535,99.2309,99.0113,99.1042,40694.0
2017-11-27 10:15:00,117.24,117.27,117.06,117.17,35492.0,99.0535,99.0789,98.9014,98.9944,35492.0
2017-11-27 10:20:00,117.17,117.24,117.06,117.16,18803.0,98.9944,99.0535,98.9014,98.9859,18803.0
2017-11-27 10:25:00,117.16,117.23,117.1,117.12,24432.0,98.9859,99.0451,98.9352,98.9521,24432.0
2017-11-27 10:30:00,117.16,117.32,117.16,117.22,22698.0,98.9859,99.1211,98.9859,99.0366,22698.0
2017-11-27 10:35:00,117.22,117.37,117.18,117.37,12888.0,99.0366,99.1633,99.0028,99.1633,12888.0
2017-11-27 10:40:00,117.38,117.38,117.18,117.22,21221.0,99.1718,99.1718,99.0028,99.0366,21221.0
2017-11-27 10:45:00,117.2,117.21,116.99,117.02,34849.0,99.0197,99.0282,98.8423,98.8676,34849.0
2017-11-27 10:50:00,117.0,117.04,116.82,116.97,24132.0,98.8507,98.8845,98.6987,98.8254,24132.0
2017-11-27 10:55:00,116.97,116.97,116.85,116.93,20177.0,98.8254,98.8254,98.724,98.7916,20177.0
2017-11-27 11:00:00,116.91,116.99,116.86,116.97,16789.0,98.7747,98.8423,98.7325,98.8254,16789.0
2017-11-27 11:05:00,116.95,116.96,116.85,116.89,16364.0,98.8085,98.8169,98.724,98.7578,16364.0
2017-11-27 11:10:00,116.89,116.97,116.85,116.87,29752.0,98.7578,98.8254,98.724,98.7409,29752.0
2017-11-27 11:15:00,116.86,116.87,116.38,116.44,57076.0,98.7325,98.7409,98.3269,98.3776,57076.0
2017-11-27 11:20:00,116.47,116.56,116.37,116.5,18509.0,98.403,98.479,98.3185,98.4283,18509.0
2017-11-27 11:25:00,116.48,116.52,116.38,116.4,17205.0,98.4114,98.4452,98.3269,98.3438,17205.0
2017-11-27 11:30:00,116.39,116.44,116.14,116.15,48145.0,98.3354,98.3776,98.1241,98.1326,48145.0
2017-11-27 11:35:00,116.15,116.23,116.07,116.12,35311.0,98.1326,98.2002,98.065,98.1072,35311.0
2017-11-27 11:40:00,116.13,116.15,115.87,115.98,40474.0,98.1157,98.1326,97.896,97.989,40474.0
2017-11-27 11:45:00,115.96,116.03,115.92,115.92,39416.0,97.9721,98.0312,97.9383,97.9383,39416.0
2017-11-27 11:50:00,115.93,115.99,115.78,115.78,42330.0,97.9467,97.9974,97.82,97.82,42330.0
2017-11-27 11:55:00,115.8,115.88,115.69,115.82,40003.0,97.8369,97.9045,97.7439,97.8538,40003.0
2017-11-27 12:00:00,115.83,116.01,115.81,115.98,20317.0,97.8622,98.0143,97.8453,97.989,20317.0
2017-11-27 12:05:00,116.01,116.2,115.98,116.12,20651.0,98.0143,98.1748,97.989,98.1072,20651.0
2017-11-27 12:10:00,116.12,116.34,116.11,116.28,32618.0,98.1072,98.2931,98.0988,98.2424,32618.0
2017-11-27 12:15:00,116.28,116.45,116.23,116.35,31609.0,98.2424,98.3861,98.2002,98.3016,31609.0
2017-11-27 12:20:00,116.37,116.41,116.27,116.34,20854.0,98.3185,98.3523,98.234,98.2931,20854.0
2017-11-27 12:25:00,116.33,116.45,116.32,116.45,10104.0,98.2847,98.3861,98.2762,98.3861,10104.0
2017-11-27 12:30:00,116.45,116.49,116.41,116.42,13407.0,98.3861,98.4199,98.3523,98.3607,13407.0
2017-11-27 12:35:00,116.42,116.46,116.35,116.43,35202.0,98.3607,98.3945,98.3016,98.3692,35202.0
2017-11-27 12:40:00,116.41,116.58,116.41,116.53,25749.0,98.3523,98.4959,98.3523,98.4536,25749.0
2017-11-27 12:45:00,116.52,116.66,116.49,116.65,68380.0,98.4452,98.5635,98.4199,98.555,68380.0
2017-11-27 12:50:00,116.67,116.94,116.67,116.9,16306.0,98.5719,98.8,98.5719,98.7663,16306.0
2017-11-27 12:55:00,116.89,117.1,116.86,116.86,33395.0,98.7578,98.9352,98.7325,98.7325,33395.0
2017-11-27 13:00:00,116.86,116.89,116.75,116.8,40971.0,98.7325,98.7578,98.6395,98.6818,40971.0
2017-11-27 13:05:00,116.8,116.93,116.77,116.85,16986.0,98.6818,98.7916,98.6564,98.724,16986.0
2017-11-27 13:10:00,116.85,116.87,116.69,116.71,18786.0,98.724,98.7409,98.5888,98.6057,18786.0
2017-11-27 13:15:00,116.72,116.73,116.6,116.72,27640.0,98.6142,98.6226,98.5128,98.6142,27640.0
2017-11-27 13:20:00,116.76,116.85,116.66,116.78,15808.0,98.648,98.724,98.5635,98.6649,15808.0
2017-11-27 13:25:00,116.76,117.02,116.76,116.95,12229.0,98.648,98.8676,98.648,98.8085,12229.0
2017-11-27 13:30:00,116.96,117.02,116.92,116.98,19006.0,98.8169,98.8676,98.7831,98.8338,19006.0
2017-11-27 13:35:00,116.97,117.05,116.95,117.04,19922.0,98.8254,98.893,98.8085,98.8845,19922.0
2017-11-27 13:40:00,117.02,117.02,116.91,117.01,24149.0,98.8676,98.8676,98.7747,98.8592,24149.0
2017-11-27 13:45:00,116.98,117.01,116.97,117.0,18053.0,98.8338,98.8592,98.8254,98.8507,18053.0
2017-11-27 13:50:00,116.98,117.01,116.95,116.99,19750.0,98.8338,98.8592,98.8085,98.8423,19750.0
2017-11-27 13:55:00,116.99,117.07,116.99,117.07,75081.0,98.8423,98.9099,98.8423,98.9099,75081.0
2017-11-27 14:00:00,117.07,117.11,117.04,117.09,34894.0,98.9099,98.9437,98.8845,98.9268,34894.0
2017-11-27 14:05:00,117.09,117.21,117.08,117.14,19603.0,98.9268,99.0282,98.9183,98.969,19603.0
2017-11-27 14:10:00,117.14,117.21,117.13,117.2,17629.0,98.969,99.0282,98.9606,99.0197,17629.0
2017-11-27 14:15:00,117.21,117.25,117.18,117.2,33218.0,99.0282,99.062,99.0028,99.0197,33218.0
2017-11-27 14:20:00,117.21,117.27,117.2,117.27,21741.0,99.0282,99.0789,99.0197,99.0789,21741.0
2017-11-27 14:25:00,117.26,117.34,117.25,117.28,24644.0,99.0704,99.138,99.062,99.0873,24644.0
2017-11-27 14:30:00,117.28,117.36,117.22,117.26,24483.0,99.0873,99.1549,99.0366,99.0704,24483.0
2017-11-27 14:35:00,117.27,117.27,117.15,117.16,26186.0,99.0789,99.0789,98.9775,98.9859,26186.0
2017-11-27 14:40:00,117.18,117.21,117.02,117.02,22657.0,99.0028,99.0282,98.8676,98.8676,22657.0
2017-11-27 14:45:00,117.03,117.07,116.95,116.97,35502.0,98.8761,98.9099,98.8085,98.8254,35502.0
2017-11-27 14:50:00,116.96,116.97,116.86,116.86,29067.0,98.8169,98.8254,98.7325,98.7325,29067.0
2017-11-27 14:55:00,116.86,117.04,116.85,117.02,23634.0,98.7325,98.8845,98.724,98.8676,23634.0
2017-11-27 15:00:00,117.0,117.01,116.94,116.95,26700.0,98.8507,98.8592,98.8,98.8085,26700.0
2017-11-27 15:05:00,116.95,117.05,116.82,116.82,55307.0,98.8085,98.893,98.6987,98.6987,55307.0
2017-11-27 15:10:00,116.81,116.89,116.69,116.76,37318.0,98.6902,98.7578,98.5888,98.648,37318.0
2017-11-27 15:15:00,116.74,116.86,116.74,116.82,33307.0,98.6311,98.7325,98.6311,98.6987,33307.0
2017-11-27 15:20:00,116.82,117.06,116.81,117.05,36104.0,98.6987,98.9014,98.6902,98.893,36104.0
2017-11-27 15:25:00,117.05,117.05,116.98,117.03,30942.0,98.893,98.893,98.8338,98.8761,30942.0
2017-11-27 15:30:00,117.04,117.12,117.02,117.07,36430.0,98.8845,98.9521,98.8676,98.9099,36430.0
2017-11-27 15:35:00,117.07,117.15,116.98,117.15,40635.0,98.9099,98.9775,98.8338,98.9775,40635.0
2017-11-27 15:40:00,117.15,117.31,117.1,117.31,94910.0,98.9775,99.1127,98.9352,99.1127,94910.0
2017-11-27 15:45:00,117.3,117.31,117.21,117.27,52872.0,99.1042,99.1127,99.0282,99.0789,52872.0
2017-11-27 15:50:00,117.26,117.32,117.22,117.27,88978.0,99.0704,99.1211,99.0366,99.0789,88978.0
2017-11-27 15:55:00,117.26,117.32,117.13,117.15,90569.0,99.0704,99.1211,98.9606,98.9775,90569.0
2017-11-28 09:30:00,117.25,117.32,116.79,116.9,40729.0,99.062,99.1211,98.6733,98.7663,40729.0
2017-11-28 09:35:00,116.9,117.07,116.69,116.91,18041.0,98.7663,98.9099,98.5888,98.7747,18041.0
2017-11-28 09:40:00,116.87,117.03,116.71,116.99,10663.0,98.7409,98.8761,98.6057,98.8423,10663.0
2017-11-28 09:45:00,116.99,117.11,116.81,116.88,26920.0,98.8423,98.9437,98.6902,98.7494,26920.0
2017-11-28 09:50:00,116.88,116.96,116.8,116.89,187520.0,98.7494,98.8169,98.6818,98.7578,187520.0
2017-11-28 09:55:00,116.94,117.24,116.91,117.18,30585.0,98.8,99.0535,98.7747,99.0028,30585.0
2017-11-28 10:00:00,117.18,117.25,117.12,117.15,79120.0,99.0028,99.062,98.9521,98.9775,79120.0
2017-11-28 10:05:00,117.15,117.21,116.91,117.07,29441.0,98.9775,99.0282,98.7747,98.9099,29441.0
2017-11-28 10:10:00,117.08,117.11,116.76,116.78,17612.0,98.9183,98.9437,98.648,98.6649,17612.0
2017-11-28 10:15:00,116.78,116.78,116.51,116.66,34114.0,98.6649,98.6649,98.4367,98.5635,34114.0
2017-11-28 10:20:00,116.66,116.78,116.63,116.78,17430.0,98.5635,98.6649,98.5381,98.6649,17430.0
2017-11-28 10:25:00,116.78,116.85,116.68,116.71,20567.0,98.6649,98.724,98.5804,98.6057,20567.0
2017-11-28 10:30:00,116.72,116.98,116.72,116.98,88075.0,98.6142,98.8338,98.6142,98.8338,88075.0
2017-11-28 10:35:00,116.98,117.15,116.95,117.05,55639.0,98.8338,98.9775,98.8085,98.893,55639.0
2017-11-28 10:40:00,117.03,117.11,116.82,116.98,21532.0,98.8761,98.9437,98.6987,98.8338,21532.0
2017-11-28 10:45:00,116.97,117.22,116.95,117.15,39814.0,98.8254,99.0366,98.8085,98.9775,39814.0
2017-11-28 10:50:00,117.16,117.17,116.96,117.13,73086.0,98.9859,98.9944,98.8169,98.9606,73086.0
2017-11-28 10:55:00,117.14,117.18,117.02,117.1,31166.0,98.969,99.0028,98.8676,98.9352,31166.0
2017-11-28 11:00:00,117.1,117.29,117.07,117.14,44773.0,98.9352,99.0958,98.9099,98.969,44773.0
2017-11-28 11:05:00,117.14,117.24,117.11,117.14,24799.0,98.969,99.0535,98.9437,98.969,24799.0
2017-11-28 11:10:00,117.19,117.22,117.12,117.18,18996.0,99.0113,99.0366,98.9521,99.0028,18996.0
2017-11-28 11:15:00,117.19,117.23,117.16,117.2,13480.0,99.0113,99.0451,98.9859,99.0197,13480.0
2017-11-28 11:20:00,117.21,117.21,117.12,117.18,26854.0,99.0282,99.0282,98.9521,99.0028,26854.0
2017-11-28 11:25:00,117.16,117.19,117.1,117.1,14262.0,98.9859,99.0113,98.9352,98.9352,14262.0
2017-11-28 11:30:00,117.12,117.15,117.04,117.04,13684.0,98.9521,98.9775,98.8845,98.8845,13684.0
2017-11-28 11:35:00,117.06,117.12,117.0,117.05,18206.0,98.9014,98.9521,98.8507,98.893,18206.0
2017-11-28 11:40:00,117.06,117.07,116.94,116.97,40365.0,98.9014,98.9099,98.8,98.8254,40365.0
2017-11-28 11:45:00,116.97,117.02,116.95,116.99,15967.0,98.8254,98.8676,98.8085,98.8423,15967.0
2017-11-28 11:50:00,117.0,117.02,116.8,116.8,45434.0,98.8507,98.8676,98.6818,98.6818,45434.0
2017-11-28 11:55:00,116.82,116.92,116.78,116.78,10180.0,98.6987,98.7831,98.6649,98.6649,10180.0
2017-11-28 12:00:00,116.8,116.92,116.78,116.87,11460.0,98.6818,98.7831,98.6649,98.7409,11460.0
2017-11-28 12:05:00,116.87,116.95,116.86,116.95,10650.0,98.7409,98.8085,98.7325,98.8085,10650.0
2017-11-28 12:10:00,116.96,117.11,116.92,117.08,68255.0,98.8169,98.9437,98.7831,98.9183,68255.0
2017-11-28 12:15:00,117.06,117.08,117.01,117.05,7075.0,98.9014,98.9183,98.8592,98.893,7075.0
2017-11-28 12:20:00,117.1,117.18,117.06,117.17,11642.0,98.9352,99.0028,98.9014,98.9944,11642.0
2017-11-28 12:25:00,117.18,117.22,117.1,117.1,11441.0,99.0028,99.0366,98.9352,98.9352,11441.0
2017-11-28 12:30:00,117.1,117.22,117.1,117.12,12373.0,98.9352,99.0366,98.9352,98.9521,12373.0
2017-11-28 12:35:00,117.12,117.12,117.04,117.06,9868.0,98.9521,98.9521,98.8845,98.9014,9868.0
2017-11-28 12:40:00,117.12,117.12,116.95,116.95,7266.0,98.9521,98.9521,98.8085,98.8085,7266.0
2017-11-28 12:45:00,116.97,117.12,116.95,117.06,25064.0,98.8254,98.9521,98.8085,98.9014,25064.0
2017-11-28 12:50:00,117.07,117.07,117.01,117.02,8915.0,98.9099,98.9099,98.8592,98.8676,8915.0
2017-11-28 12:55:00,117.04,117.11,116.95,117.09,14602.0,98.8845,98.9437,98.8085,98.9268,14602.0
2017-11-28 13:00:00,117.09,117.35,117.08,117.35,16419.0,98.9268,99.1464,98.9183,99.1464,16419.0
2017-11-28 13:05:00,117.33,117.33,117.23,117.25,27805.0,99.1295,99.1295,99.0451,99.062,27805.0
2017-11-28 13:10:00,117.28,117.32,117.23,117.26,11516.0,99.0873,99.1211,99.0451,99.0704,11516.0
2017-11-28 13:15:00,117.24,117.31,117.22,117.28,12621.0,99.0535,99.1127,99.0366,99.0873,12621.0
2017-11-28 13:20:00,117.3,117.3,117.18,117.27,76109.0,99.1042,99.1042,99.0028,99.0789,76109.0
2017-11-28 13:25:00,117.26,117.29,117.08,117.21,86466.0,99.0704,99.0958,98.9183,99.0282,86466.0
2017-11-28 13:30:00,117.2,117.25,117.1,117.14,26465.0,99.0197,99.062,98.9352,98.969,26465.0
2017-11-28 13:35:00,117.14,117.22,117.12,117.2,7916.0,98.969,99.0366,98.9521,99.0197,7916.0
2017-11-28 13:40:00,117.21,117.25,117.16,117.19,12629.0,99.0282,99.062,98.9859,99.0113,12629.0
2017-11-28 13:45:00,117.19,117.22,117.1,117.17,19839.0,99.0113,99.0366,98.9352,98.9944,19839.0
2017-11-28 13:50:00,117.18,117.2,117.1,117.12,17695.0,99.0028,99.0197,98.9352,98.9521,17695.0
2017-11-28 13:55:00,117.13,117.18,117.09,117.18,22734.0,98.9606,99.0028,98.9268,99.0028,22734.0
2017-11-28 14:00:00,117.16,117.16,116.98,117.0,19290.0,98.9859,98.9859,98.8338,98.8507,19290.0
2017-11-28 14:05:00,117.01,117.12,116.98,117.08,26910.0,98.8592,98.9521,98.8338,98.9183,26910.0
2017-11-28 14:10:00,117.09,117.17,116.99,116.99,20504.0,98.9268,98.9944,98.8423,98.8423,20504.0
2017-11-28 14:15:00,117.0,117.03,116.7,116.8,100874.0,98.8507,98.8761,98.5973,98.6818,100874.0
2017-11-28 14:20:00,116.84,116.91,116.75,116.75,20160.0,98.7156,98.7747,98.6395,98.6395,20160.0
2017-11-28 14:25:00,116.75,116.8,116.63,116.7,29760.0,98.6395,98.6818,98.5381,98.5973,29760.0
2017-11-28 14:30:00,116.7,116.98,116.7,116.95,30581.0,98.5973,98.8338,98.5973,98.8085,30581.0
2017-11-28 14:35:00,116.95,117.05,116.91,117.01,12637.0,98.8085,98.893,98.7747,98.8592,12637.0
2017-11-28 14:40:00,117.01,117.22,117.0,117.15,23731.0,98.8592,99.0366,98.8507,98.9775,23731.0
2017-11-28 14:45:00,117.15,117.33,117.14,117.28,77561.0,98.9775,99.1295,98.969,99.0873,77561.0
2017-11-28 14:50:00,117.28,117.8,117.28,117.75,70001.0,99.0873,99.5266,99.0873,99.4844,70001.0
2017-11-28 14:55:00,117.75,118.07,117.75,117.98,78940.0,99.4844,99.7548,99.4844,99.6787,78940.0
2017-11-28 15:00:00,117.98,118.18,117.9,118.16,84755.0,99.6787,99.8477,99.6111,99.8308,84755.0
2017-11-28 15:05:00,118.18,118.47,118.17,118.33,74071.0,99.8477,100.0927,99.8392,99.9744,74071.0
2017-11-28 15:10:00,118.32,118.48,118.26,118.43,27299.0,99.966,100.1012,99.9153,100.0589,27299.0
2017-11-28 15:15:00,118.45,118.59,118.43,118.47,45324.0,100.0758,100.1941,100.0589,100.0927,45324.0
2017-11-28 15:20:00,118.47,118.58,118.45,118.57,29823.0,100.0927,100.1856,100.0758,100.1772,29823.0
2017-11-28 15:25:00,118.57,118.58,118.48,118.48,32228.0,100.1772,100.1856,100.1012,100.1012,32228.0
2017-11-28 15:30:00,118.49,118.49,118.3,118.31,55223.0,100.1096,100.1096,99.9491,99.9575,55223.0
2017-11-28 15:35:00,118.31,118.33,118.2,118.32,55793.0,99.9575,99.9744,99.8646,99.966,55793.0
2017-11-28 15:40:00,118.31,118.49,118.27,118.47,67241.0,99.9575,100.1096,99.9237,100.0927,67241.0
2017-11-28 15:45:00,118.46,118.56,118.43,118.55,71238.0,100.0843,100.1687,100.0589,100.1603,71238.0
2017-11-28 15:50:00,118.55,118.85,118.53,118.77,164900.0,100.1603,100.4138,100.1434,100.3462,164900.0
2017-11-28 15:55:00,118.76,119.05,118.69,118.82,395040.0,100.3377,100.5827,100.2786,100.3884,395040.0
2017-11-29 09:30:00,118.53,119.8,118.13,119.28,171212.0,100.6851,101.7639,100.3453,101.3222,171212.0
2017-11-29 09:35:00,119.3,119.3,118.76,119.26,67009.0,101.3392,101.3392,100.8805,101.3052,67009.0
2017-11-29 09:40:00,119.24,119.59,118.96,119.32,121771.0,101.2882,101.5855,101.0504,101.3562,121771.0
2017-11-29 09:45:00,119.27,119.53,119.15,119.5,135095.0,101.3137,101.5345,101.2118,101.5091,135095.0
2017-11-29 09:50:00,119.53,120.52,119.44,120.52,198794.0,101.5345,102.3755,101.4581,102.3755,198794.0
2017-11-29 09:55:00,120.51,120.62,120.25,120.39,166201.0,102.367,102.4604,102.1461,102.2651,166201.0
2017-11-29 10:00:00,120.39,120.74,120.34,120.68,131393.0,102.2651,102.5624,102.2226,102.5114,131393.0
2017-11-29 10:05:00,120.64,120.86,120.13,120.19,81272.0,102.4774,102.6643,102.0442,102.0952,81272.0
2017-11-29 10:10:00,120.11,120.28,120.04,120.17,53683.0,102.0272,102.1716,101.9678,102.0782,53683.0
2017-11-29 10:15:00,120.17,120.2,119.96,120.13,55827.0,102.0782,102.1037,101.8998,102.0442,55827.0
2017-11-29 10:20:00,120.15,120.23,120.06,120.18,69519.0,102.0612,102.1292,101.9847,102.0867,69519.0
2017-11-29 10:25:00,120.18,120.2,119.99,120.18,27549.0,102.0867,102.1037,101.9253,102.0867,27549.0
2017-11-29 10:30:00,120.16,120.2,119.94,120.0,90363.0,102.0697,102.1037,101.8828,101.9338,90363.0
2017-11-29 10:35:00,120.0,120.29,119.92,119.98,239819.0,101.9338,102.1801,101.8658,101.9168,239819.0
2017-11-29 10:40:00,120.0,120.28,119.92,119.92,47758.0,101.9338,102.1716,101.8658,101.8658,47758.0
2017-11-29 10:45:00,119.92,120.0,119.81,119.94,26167.0,101.8658,101.9338,101.7724,101.8828,26167.0
2017-11-29 10:50:00,119.93,120.0,119.85,120.0,16650.0,101.8743,101.9338,101.8064,101.9338,16650.0
2017-11-29 10:55:00,120.0,120.05,119.79,119.99,37281.0,101.9338,101.9763,101.7554,101.9253,37281.0
2017-11-29 11:00:00,120.0,120.01,119.84,119.84,20205.0,101.9338,101.9423,101.7979,101.7979,20205.0
2017-11-29 11:05:00,119.84,120.0,119.81,119.87,30936.0,101.7979,101.9338,101.7724,101.8234,30936.0
2017-11-29 11:10:00,119.89,120.0,119.86,119.99,31768.0,101.8403,101.9338,101.8149,101.9253,31768.0
2017-11-29 11:15:00,119.98,120.0,119.87,119.95,38610.0,101.9168,101.9338,101.8234,101.8913,38610.0
2017-11-29 11:20:00,119.95,120.04,119.92,119.99,85565.0,101.8913,101.9678,101.8658,101.9253,85565.0
2017-11-29 11:25:00,120.02,120.03,119.91,120.02,60223.0,101.9508,101.9593,101.8573,101.9508,60223.0
2017-11-29 11:30:00,119.99,120.22,119.94,120.0,70757.0,101.9253,102.1207,101.8828,101.9338,70757.0
2017-11-29 11:35:00,119.99,120.01,119.82,119.95,67903.0,101.9253,101.9423,101.7809,101.8913,67903.0
2017-11-29 11:40:00,119.95,120.06,119.93,120.01,109550.0,101.8913,101.9847,101.8743,101.9423,109550.0
2017-11-29 11:45:00,119.99,120.23,119.91,120.03,77186.0,101.9253,102.1292,101.8573,101.9593,77186.0
2017-11-29 11:50:00,120.05,120.19,120.0,120.13,73182.0,101.9763,102.0952,101.9338,102.0442,73182.0
2017-11-29 11:55:00,120.1,120.16,120.0,120.0,63236.0,102.0187,102.0697,101.9338,101.9338,63236.0
2017-11-29 12:00:00,120.05,120.14,119.97,120.05,63510.0,101.9763,102.0527,101.9083,101.9763,63510.0
2017-11-29 12:05:00,120.12,120.45,120.0,120.4,38536.0,102.0357,102.316,101.9338,102.2736,38536.0
2017-11-29 12:10:00,120.41,120.56,120.3,120.35,42890.0,102.2821,102.4095,102.1886,102.2311,42890.0
2017-11-29 12:15:00,120.38,120.51,120.27,120.46,115093.0,102.2566,102.367,102.1631,102.3245,115093.0
2017-11-29 12:20:00,120.48,120.48,120.19,120.31,28328.0,102.3415,102.3415,102.0952,102.1971,28328.0
2017-11-29 12:25:00,120.32,120.4,120.26,120.33,16146.0,102.2056,102.2736,102.1546,102.2141,16146.0
2017-11-29 12:30:00,120.35,120.36,120.19,120.3,15787.0,102.2311,102.2396,102.0952,102.1886,15787.0
2017-11-29 12:35:00,120.35,120.51,120.18,120.37,26999.0,102.2311,102.367,102.0867,102.2481,26999.0
2017-11-29 12:40:00,120.42,120.51,120.32,120.35,45438.0,102.2905,102.367,102.2056,102.2311,45438.0
2017-11-29 12:45:00,120.38,120.46,120.2,120.46,22676.0,102.2566,102.3245,102.1037,102.3245,22676.0
2017-11-29 12:50:00,120.44,120.49,120.36,120.43,13960.0,102.3075,102.35,102.2396,102.299,13960.0
2017-11-29 12:55:00,120.46,120.63,120.42,120.5,39902.0,102.3245,102.4689,102.2905,102.3585,39902.0
2017-11-29 13:00:00,120.5,120.51,120.33,120.41,23463.0,102.3585,102.367,102.2141,102.2821,23463.0
2017-11-29 13:05:00,120.41,120.42,120.34,120.42,17961.0,102.2821,102.2905,102.2226,102.2905,17961.0
2017-11-29 13:10:00,120.4,120.57,120.39,120.48,80851.0,102.2736,102.418,102.2651,102.3415,80851.0
2017-11-29 13:15:00,120.49,120.69,120.46,120.47,33151.0,102.35,102.5199,102.3245,102.333,33151.0
2017-11-29 13:20:00,120.48,120.57,120.42,120.55,31014.0,102.3415,102.418,102.2905,102.401,31014.0
2017-11-29 13:25:00,120.55,120.69,120.55,120.66,34832.0,102.401,102.5199,102.401,102.4944,34832.0
2017-11-29 13:30:00,120.68,120.74,120.6,120.68,12995.0,102.5114,102.5624,102.4435,102.5114,12995.0
2017-11-29 13:35:00,120.71,121.2,120.68,121.17,147876.0,102.5369,102.9531,102.5114,102.9276,147876.0
2017-11-29 13:40:00,121.17,121.19,120.89,121.12,30289.0,102.9276,102.9446,102.6898,102.8852,30289.0
2017-11-29 13:45:00,121.15,121.42,121.11,121.42,40809.0,102.9106,103.14,102.8767,103.14,40809.0
2017-11-29 13:50:00,121.41,121.67,121.34,121.34,73965.0,103.1315,103.3524,103.072,103.072,73965.0
2017-11-29 13:55:00,121.33,121.69,121.33,121.44,19237.0,103.0635,103.3693,103.0635,103.157,19237.0
2017-11-29 14:00:00,121.46,121.58,121.39,121.57,39653.0,103.174,103.2759,103.1145,103.2674,39653.0
2017-11-29 14:05:00,121.57,121.62,121.48,121.59,30497.0,103.2674,103.3099,103.191,103.2844,30497.0
2017-11-29 14:10:00,121.57,121.67,121.48,121.48,34108.0,103.2674,103.3524,103.191,103.191,34108.0
2017-11-29 14:15:00,121.47,121.6,121.46,121.48,27445.0,103.1825,103.2929,103.174,103.191,27445.0
2017-11-29 14:20:00,121.47,121.67,121.46,121.64,19110.0,103.1825,103.3524,103.174,103.3269,19110.0
2017-11-29 14:25:00,121.66,121.78,121.5,121.74,60693.0,103.3439,103.4458,103.208,103.4118,60693.0
2017-11-29 14:30:00,121.74,121.75,121.56,121.6,32867.0,103.4118,103.4203,103.2589,103.2929,32867.0
2017-11-29 14:35:00,121.62,121.71,121.57,121.71,30226.0,103.3099,103.3863,103.2674,103.3863,30226.0
2017-11-29 14:40:00,121.7,121.78,121.59,121.73,48381.0,103.3778,103.4458,103.2844,103.4033,48381.0
2017-11-29 14:45:00,121.72,121.76,121.54,121.72,35024.0,103.3948,103.4288,103.2419,103.3948,35024.0
2017-11-29 14:50:00,121.7,121.7,121.52,121.59,28031.0,103.3778,103.3778,103.2249,103.2844,28031.0
2017-11-29 14:55:00,121.62,121.64,121.47,121.5,48623.0,103.3099,103.3269,103.1825,103.208,48623.0
2017-11-29 15:00:00,121.5,121.88,121.49,121.88,48723.0,103.208,103.5307,103.1995,103.5307,48723.0
2017-11-29 15:05:00,121.87,121.94,121.77,121.9,46234.0,103.5222,103.5817,103.4373,103.5477,46234.0
2017-11-29 15:10:00,121.92,121.98,121.89,121.96,53124.0,103.5647,103.6157,103.5392,103.5987,53124.0
2017-11-29 15:15:00,121.95,122.08,121.92,122.01,49793.0,103.5902,103.7006,103.5647,103.6412,49793.0
2017-11-29 15:20:00,122.01,122.05,121.93,121.93,40400.0,103.6412,103.6752,103.5732,103.5732,40400.0
2017-11-29 15:25:00,121.94,122.03,121.86,122.02,87501.0,103.5817,103.6582,103.5138,103.6497,87501.0
2017-11-29 15:30:00,122.03,122.35,121.99,122.31,149812.0,103.6582,103.93,103.6242,103.896,149812.0
2017-11-29 15:35:00,122.29,122.66,122.27,122.56,107514.0,103.879,104.1933,103.862,104.1084,107514.0
2017-11-29 15:40:00,122.56,123.16,122.56,123.15,166420.0,104.1084,104.618,104.1084,104.6095,166420.0
2017-11-29 15:45:00,123.15,123.16,122.63,122.75,148751.0,104.6095,104.618,104.1678,104.2698,148751.0
2017-11-29 15:50:00,122.73,123.11,122.69,123.1,238967.0,104.2528,104.5756,104.2188,104.5671,238967.0
2017-11-29 15:55:00,123.11,123.19,122.93,122.95,457682.0,104.5756,104.6435,104.4227,104.4397,457682.0
2017-11-30 09:30:00,122.95,123.7,122.95,123.53,125838.0,104.4397,105.0767,104.4397,104.9323,125838.0
2017-11-30 09:35:00,123.42,123.93,123.42,123.63,108859.0,104.8389,105.2721,104.8389,105.0173,108859.0
2017-11-30 09:40:00,123.61,123.79,123.59,123.76,73286.0,105.0003,105.1532,104.9833,105.1277,73286.0
2017-11-30 09:45:00,123.8,124.28,123.74,124.07,90237.0,105.1617,105.5694,105.1107,105.391,90237.0
2017-11-30 09:50:00,124.05,124.05,123.59,124.0,48558.0,105.374,105.374,104.9833,105.3316,48558.0
2017-11-30 09:55:00,123.98,124.04,123.86,123.98,39080.0,105.3146,105.3656,105.2127,105.3146,39080.0
2017-11-30 10:00:00,124.01,124.11,123.82,123.94,110522.0,105.3401,105.425,105.1787,105.2806,110522.0
2017-11-30 10:05:00,123.97,124.88,123.97,124.88,66900.0,105.3061,106.0791,105.3061,106.0791,66900.0
2017-11-30 10:10:00,124.83,125.12,124.83,125.09,76622.0,106.0366,106.283,106.0366,106.2575,76622.0
2017-11-30 10:15:00,125.09,125.11,124.38,124.47,114558.0,106.2575,106.2745,105.6544,105.7308,114558.0
2017-11-30 10:20:00,124.45,124.61,124.36,124.4,44647.0,105.7138,105.8497,105.6374,105.6714,44647.0
2017-11-30 10:25:00,124.41,124.65,124.36,124.4,58867.0,105.6798,105.8837,105.6374,105.6714,58867.0
2017-11-30 10:30:00,124.41,124.56,124.35,124.45,91978.0,105.6798,105.8073,105.6289,105.7138,91978.0
2017-11-30 10:35:00,124.48,124.49,124.1,124.27,103215.0,105.7393,105.7478,105.4165,105.5609,103215.0
2017-11-30 10:40:00,124.29,124.4,124.22,124.31,45093.0,105.5779,105.6714,105.5185,105.5949,45093.0
2017-11-30 10:45:00,124.35,124.43,124.24,124.4,35839.0,105.6289,105.6968,105.5354,105.6714,35839.0
2017-11-30 10:50:00,124.38,124.38,124.21,124.25,36472.0,105.6544,105.6544,105.51,105.5439,36472.0
2017-11-30 10:55:00,124.23,124.83,124.23,124.83,62301.0,105.5269,106.0366,105.5269,106.0366,62301.0
2017-11-30 11:00:00,124.83,125.37,124.79,125.35,87727.0,106.0366,106.4953,106.0026,106.4783,87727.0
2017-11-30 11:05:00,125.4,125.74,125.36,125.7,78798.0,106.5208,106.8096,106.4868,106.7756,78798.0
2017-11-30 11:10:00,125.69,125.94,125.58,125.94,45932.0,106.7671,106.9795,106.6737,106.9795,45932.0
2017-11-30 11:15:00,125.94,126.43,125.65,126.37,98663.0,106.9795,107.3957,106.7332,107.3448,98663.0
2017-11-30 11:20:00,126.33,126.33,125.57,125.64,94586.0,107.3108,107.3108,106.6652,106.7247,94586.0
2017-11-30 11:25:00,125.66,126.22,125.54,125.61,69407.0,106.7417,107.2173,106.6397,106.6992,69407.0
2017-11-30 11:30:00,125.57,126.08,125.55,126.06,80312.0,106.6652,107.0984,106.6482,107.0814,80312.0
2017-11-30 11:35:00,126.03,126.12,125.84,125.88,56676.0,107.056,107.1324,106.8946,106.9285,56676.0
2017-11-30 11:40:00,125.88,126.2,125.85,126.18,55664.0,106.9285,107.2004,106.9031,107.1834,55664.0
2017-11-30 11:45:00,126.18,127.05,126.17,127.05,58720.0,107.1834,107.9224,107.1749,107.9224,58720.0
2017-11-30 11:50:00,127.04,127.08,126.42,126.42,90548.0,107.9139,107.9479,107.3872,107.3872,90548.0
2017-11-30 11:55:00,126.44,126.48,125.62,125.71,297983.0,107.4042,107.4382,106.7077,106.7841,297983.0
2017-11-30 12:00:00,125.71,126.06,125.71,125.81,131738.0,106.7841,107.0814,106.7841,106.8691,131738.0
2017-11-30 12:05:00,125.79,126.13,125.67,125.87,90441.0,106.8521,107.1409,106.7502,106.92,90441.0
2017-11-30 12:10:00,125.89,126.03,125.52,126.02,49719.0,106.937,107.056,106.6227,107.0475,49719.0
2017-11-30 12:15:00,126.0,126.1,125.89,125.96,97443.0,107.0305,107.1154,106.937,106.9965,97443.0
2017-11-30 12:20:00,125.98,126.57,125.89,126.41,50528.0,107.0135,107.5147,106.937,107.3787,50528.0
2017-11-30 12:25:00,126.44,126.6,126.28,126.56,65417.0,107.4042,107.5401,107.2683,107.5062,65417.0
2017-11-30 12:30:00,126.54,126.92,126.54,126.73,75658.0,107.4892,107.812,107.4892,107.6506,75658.0
2017-11-30 12:35:00,126.7,126.91,126.62,126.83,76835.0,107.6251,107.8035,107.5571,107.7355,76835.0
2017-11-30 12:40:00,126.84,127.32,126.72,127.32,74671.0,107.744,108.1517,107.6421,108.1517,74671.0
2017-11-30 12:45:00,127.28,127.77,127.25,127.51,79955.0,108.1178,108.534,108.0923,108.3131,79955.0
2017-11-30 12:50:00,127.5,127.86,127.42,127.43,99542.0,108.3046,108.6104,108.2367,108.2452,99542.0
2017-11-30 12:55:00,127.46,127.46,126.99,127.3,69032.0,108.2707,108.2707,107.8714,108.1348,69032.0
2017-11-30 13:00:00,127.31,127.81,127.28,127.45,42020.0,108.1432,108.568,108.1178,108.2622,42020.0
2017-11-30 13:05:00,127.44,127.51,126.91,126.94,214461.0,108.2537,108.3131,107.8035,107.829,214461.0
2017-11-30 13:10:00,126.95,127.0,126.63,126.7,58545.0,107.8374,107.8799,107.5656,107.6251,58545.0
2017-11-30 13:15:00,126.69,126.7,126.31,126.43,44296.0,107.6166,107.6251,107.2938,107.3957,44296.0
2017-11-30 13:20:00,126.39,126.52,126.25,126.52,222145.0,107.3618,107.4722,107.2428,107.4722,222145.0
2017-11-30 13:25:00,126.52,126.6,126.31,126.33,63639.0,107.4722,107.5401,107.2938,107.3108,63639.0
2017-11-30 13:30:00,126.32,126.38,125.96,126.06,53006.0,107.3023,107.3533,106.9965,107.0814,53006.0
2017-11-30 13:35:00,126.04,126.38,126.02,126.38,64884.0,107.0644,107.3533,107.0475,107.3533,64884.0
2017-11-30 13:40:00,126.42,126.46,126.01,126.02,47389.0,107.3872,107.4212,107.039,107.0475,47389.0
2017-11-30 13:45:00,126.02,126.16,126.01,126.11,41986.0,107.0475,107.1664,107.039,107.1239,41986.0
2017-11-30 13:50:00,126.11,126.12,125.95,126.0,37864.0,107.1239,107.1324,106.988,107.0305,37864.0
2017-11-30 13:55:00,125.98,126.1,125.94,126.09,34019.0,107.0135,107.1154,106.9795,107.1069,34019.0
2017-11-30 14:00:00,126.08,126.2,126.07,126.16,34232.0,107.0984,107.2004,107.0899,107.1664,34232.0
2017-11-30 14:05:00,126.17,126.21,126.08,126.1,26615.0,107.1749,107.2089,107.0984,107.1154,26615.0
2017-11-30 14:10:00,126.1,126.33,126.1,126.33,44902.0,107.1154,107.3108,107.1154,107.3108,44902.0
2017-11-30 14:15:00,126.33,126.35,126.17,126.2,70759.0,107.3108,107.3278,107.1749,107.2004,70759.0
2017-11-30 14:20:00,126.2,126.74,126.16,126.61,64838.0,107.2004,107.6591,107.1664,107.5486,64838.0
2017-11-30 14:25:00,126.61,126.79,126.52,126.62,43790.0,107.5486,107.7015,107.4722,107.5571,43790.0
2017-11-30 14:30:00,126.61,126.64,126.41,126.46,39982.0,107.5486,107.5741,107.3787,107.4212,39982.0
2017-11-30 14:35:00,126.46,126.46,126.21,126.27,29494.0,107.4212,107.4212,107.2089,107.2598,29494.0
2017-11-30 14:40:00,126.28,126.41,126.17,126.36,46954.0,107.2683,107.3787,107.1749,107.3363,46954.0
2017-11-30 14:45:00,126.36,126.52,126.33,126.41,60718.0,107.3363,107.4722,107.3108,107.3787,60718.0
2017-11-30 14:50:00,126.41,126.67,126.29,126.67,60969.0,107.3787,107.5996,107.2768,107.5996,60969.0
2017-11-30 14:55:00,126.68,126.69,126.27,126.31,111598.0,107.6081,107.6166,107.2598,107.2938,111598.0
2017-11-30 15:00:00,126.3,126.55,126.29,126.55,76971.0,107.2853,107.4977,107.2768,107.4977,76971.0
2017-11-30 15:05:00,126.58,126.58,126.34,126.35,66209.0,107.5232,107.5232,107.3193,107.3278,66209.0
2017-11-30 15:10:00,126.35,126.35,126.19,126.34,80095.0,107.3278,107.3278,107.1919,107.3193,80095.0
2017-11-30 15:15:00,126.34,126.38,126.16,126.22,110400.0,107.3193,107.3533,107.1664,107.2173,110400.0
2017-11-30 15:20:00,126.22,126.4,126.16,126.31,83818.0,107.2173,107.3702,107.1664,107.2938,83818.0
2017-11-30 15:25:00,126.28,126.33,126.22,126.3,103753.0,107.2683,107.3108,107.2173,107.2853,103753.0
2017-11-30 15:30:00,126.3,126.31,126.16,126.21,127243.0,107.2853,107.2938,107.1664,107.2089,127243.0
2017-11-30 15:35:00,126.2,126.42,126.18,126.29,98025.0,107.2004,107.3872,107.1834,107.2768,98025.0
2017-11-30 15:40:00,126.28,126.61,126.26,126.6,102874.0,107.2683,107.5486,107.2513,107.5401,102874.0
2017-11-30 15:45:00,126.6,126.78,126.57,126.75,229304.0,107.5401,107.693,107.5147,107.6676,229304.0
2017-11-30 15:50:00,126.74,126.78,126.47,126.59,194435.0,107.6591,107.693,107.4297,107.5316,194435.0
2017-11-30 15:55:00,126.58,126.76,126.35,126.54,439892.0,107.5232,107.6761,107.3278,107.4892,439892.0
2017-12-01 09:30:00,126.39,126.9,126.04,126.04,100072.0,107.3618,107.795,107.0644,107.0644,100072.0
2017-12-01 09:35:00,125.94,126.31,125.86,126.0,24814.0,106.9795,107.2938,106.9115,107.0305,24814.0
2017-12-01 09:40:00,126.05,126.26,125.43,125.44,32540.0,107.0729,107.2513,106.5463,106.5548,32540.0
2017-12-01 09:45:00,125.54,125.79,125.52,125.65,32476.0,106.6397,106.8521,106.6227,106.7332,32476.0
2017-12-01 09:50:00,125.62,125.68,125.42,125.53,43927.0,106.7077,106.7586,106.5378,106.6312,43927.0
2017-12-01 09:55:00,125.52,125.67,125.41,125.53,34404.0,106.6227,106.7502,106.5293,106.6312,34404.0
2017-12-01 10:00:00,125.54,125.54,125.11,125.28,32048.0,106.6397,106.6397,106.2745,106.4189,32048.0
2017-12-01 10:05:00,125.28,125.7,125.18,125.62,31069.0,106.4189,106.7756,106.3339,106.7077,31069.0
2017-12-01 10:10:00,125.61,126.08,125.61,126.0,42750.0,106.6992,107.0984,106.6992,107.0305,42750.0
2017-12-01 10:15:00,126.0,126.48,125.87,126.45,117647.0,107.0305,107.4382,106.92,107.4127,117647.0
2017-12-01 10:20:00,126.45,126.79,126.37,126.48,62913.0,107.4127,107.7015,107.3448,107.4382,62913.0
2017-12-01 10:25:00,126.49,126.75,126.46,126.53,22161.0,107.4467,107.6676,107.4212,107.4807,22161.0
2017-12-01 10:30:00,126.57,126.93,126.55,126.59,74479.0,107.5147,107.8205,107.4977,107.5316,74479.0
2017-12-01 10:35:00,126.62,126.76,126.28,126.32,25354.0,107.5571,107.6761,107.2683,107.3023,25354.0
2017-12-01 10:40:00,126.35,126.52,126.2,126.29,16830.0,107.3278,107.4722,107.2004,107.2768,16830.0
2017-12-01 10:45:00,126.33,126.45,126.18,126.21,24298.0,107.3108,107.4127,107.1834,107.2089,24298.0
2017-12-01 10:50:00,126.29,126.52,126.26,126.36,15995.0,107.2768,107.4722,107.2513,107.3363,15995.0
2017-12-01 10:55:00,126.38,126.41,126.24,126.29,18421.0,107.3533,107.3787,107.2343,107.2768,18421.0
2017-12-01 11:00:00,126.33,126.46,126.1,126.23,18451.0,107.3108,107.4212,107.1154,107.2258,18451.0
2017-12-01 11:05:00,126.23,126.23,125.38,125.63,33483.0,107.2258,107.2258,106.5038,106.7162,33483.0
2017-12-01 11:10:00,125.65,125.87,124.51,125.39,51741.0,106.7332,106.92,105.7648,106.5123,51741.0
2017-12-01 11:15:00,125.39,125.84,125.33,125.81,28252.0,106.5123,106.8946,106.4613,106.8691,28252.0
2017-12-01 11:20:00,125.81,125.84,124.63,124.63,38880.0,106.8691,106.8946,105.8667,105.8667,38880.0
2017-12-01 11:25:00,124.61,124.82,123.89,123.95,51727.0,105.8497,106.0281,105.2381,105.2891,51727.0
2017-12-01 11:30:00,123.91,124.95,123.81,124.64,47904.0,105.2551,106.1385,105.1702,105.8752,47904.0
2017-12-01 11:35:00,124.59,125.68,124.58,125.68,23282.0,105.8327,106.7586,105.8243,106.7586,23282.0
2017-12-01 11:40:00,125.69,125.81,125.52,125.76,40529.0,106.7671,106.8691,106.6227,106.8266,40529.0
2017-12-01 11:45:00,125.69,125.73,125.33,125.41,41517.0,106.7671,106.8011,106.4613,106.5293,41517.0
2017-12-01 11:50:00,125.4,125.46,124.84,124.98,59727.0,106.5208,106.5718,106.0451,106.164,59727.0
2017-12-01 11:55:00,125.03,125.32,124.66,125.03,33832.0,106.2065,106.4528,105.8922,106.2065,33832.0
2017-12-01 12:00:00,125.13,125.29,124.57,125.13,51815.0,106.2915,106.4274,105.8158,106.2915,51815.0
2017-12-01 12:05:00,125.11,125.51,124.9,124.96,108823.0,106.2745,106.6142,106.0961,106.147,108823.0
2017-12-01 12:10:00,125.09,125.16,124.93,124.98,22896.0,106.2575,106.3169,106.1216,106.164,22896.0
2017-12-01 12:15:00,125.02,125.13,124.66,124.85,61402.0,106.198,106.2915,105.8922,106.0536,61402.0
2017-12-01 12:20:00,124.85,125.02,124.74,124.9,19310.0,106.0536,106.198,105.9602,106.0961,19310.0
2017-12-01 12:25:00,124.95,124.96,124.37,124.48,27781.0,106.1385,106.147,105.6459,105.7393,27781.0
2017-12-01 12:30:00,124.48,124.7,124.38,124.41,39185.0,105.7393,105.9262,105.6544,105.6798,39185.0
2017-12-01 12:35:00,124.41,124.85,124.31,124.64,21694.0,105.6798,106.0536,105.5949,105.8752,21694.0
2017-12-01 12:40:00,124.72,124.83,124.6,124.83,25849.0,105.9432,106.0366,105.8412,106.0366,25849.0
2017-12-01 12:45:00,124.83,124.83,124.62,124.79,62815.0,106.0366,106.0366,105.8582,106.0026,62815.0
2017-12-01 12:50:00,124.73,124.89,124.56,124.56,38171.0,105.9517,106.0876,105.8073,105.8073,38171.0
2017-12-01 12:55:00,124.54,124.88,124.49,124.77,21506.0,105.7903,106.0791,105.7478,105.9856,21506.0
2017-12-01 13:00:00,124.74,124.78,124.37,124.53,26837.0,105.9602,105.9941,105.6459,105.7818,26837.0
2017-12-01 13:05:00,124.52,124.64,124.36,124.54,11848.0,105.7733,105.8752,105.6374,105.7903,11848.0
2017-12-01 13:10:00,124.56,124.69,124.33,124.33,45517.0,105.8073,105.9177,105.6119,105.6119,45517.0
2017-12-01 13:15:00,124.34,124.59,124.31,124.47,24119.0,105.6204,105.8327,105.5949,105.7308,24119.0
2017-12-01 13:20:00,124.47,124.5,124.39,124.45,18599.0,105.7308,105.7563,105.6629,105.7138,18599.0
2017-12-01 13:25:00,124.48,124.87,124.42,124.74,42567.0,105.7393,106.0706,105.6883,105.9602,42567.0
2017-12-01 13:30:00,124.74,124.89,124.7,124.78,14976.0,105.9602,106.0876,105.9262,105.9941,14976.0
2017-12-01 13:35:00,124.8,124.87,124.72,124.83,34707.0,106.0111,106.0706,105.9432,106.0366,34707.0
2017-12-01 13:40:00,124.88,124.97,124.75,124.8,25647.0,106.0791,106.1555,105.9687,106.0111,25647.0
2017-12-01 13:45:00,124.82,124.86,124.58,124.62,23250.0,106.0281,106.0621,105.8243,105.8582,23250.0
2017-12-01 13:50:00,124.63,124.72,124.58,124.69,29798.0,105.8667,105.9432,105.8243,105.9177,29798.0
2017-12-01 13:55:00,124.75,124.76,124.39,124.39,23172.0,105.9687,105.9772,105.6629,105.6629,23172.0
2017-12-01 14:00:00,124.4,124.44,124.12,124.42,39880.0,105.6714,105.7053,105.4335,105.6883,39880.0
2017-12-01 14:05:00,124.43,124.52,124.19,124.52,22806.0,105.6968,105.7733,105.493,105.7733,22806.0
2017-12-01 14:10:00,124.52,124.71,124.48,124.61,15833.0,105.7733,105.9347,105.7393,105.8497,15833.0
2017-12-01 14:15:00,124.58,124.81,124.58,124.78,10894.0,105.8243,106.0196,105.8243,105.9941,10894.0
2017-12-01 14:20:00,124.78,124.81,124.57,124.57,25479.0,105.9941,106.0196,105.8158,105.8158,25479.0
2017-12-01 14:25:00,124.59,124.8,124.56,124.78,24218.0,105.8327,106.0111,105.8073,105.9941,24218.0
2017-12-01 14:30:00,124.74,124.78,124.55,124.62,43692.0,105.9602,105.9941,105.7988,105.8582,43692.0
2017-12-01 14:35:00,124.66,124.86,124.63,124.75,488354.0,105.8922,106.0621,105.8667,105.9687,488354.0
2017-12-01 14:40:00,124.74,124.84,124.66,124.81,33677.0,105.9602,106.0451,105.8922,106.0196,33677.0
2017-12-01 14:45:00,124.79,124.84,124.71,124.71,26260.0,106.0026,106.0451,105.9347,105.9347,26260.0
2017-12-01 14:50:00,124.72,124.76,124.66,124.69,33982.0,105.9432,105.9772,105.8922,105.9177,33982.0
2017-12-01 14:55:00,124.68,124.71,124.6,124.63,26525.0,105.9092,105.9347,105.8412,105.8667,26525.0
2017-12-01 15:00:00,124.64,124.82,124.56,124.74,39173.0,105.8752,106.0281,105.8073,105.9602,39173.0
2017-12-01 15:05:00,124.74,124.75,124.56,124.58,35971.0,105.9602,105.9687,105.8073,105.8243,35971.0
2017-12-01 15:10:00,124.58,124.75,124.57,124.57,24821.0,105.8243,105.9687,105.8158,105.8158,24821.0
2017-12-01 15:15:00,124.59,124.69,124.58,124.58,36681.0,105.8327,105.9177,105.8243,105.8243,36681.0
2017-12-01 15:20:00,124.59,124.65,124.57,124.59,35358.0,105.8327,105.8837,105.8158,105.8327,35358.0
2017-12-01 15:25:00,124.6,124.61,124.48,124.55,39364.0,105.8412,105.8497,105.7393,105.7988,39364.0
2017-12-01 15:30:00,124.56,124.64,124.5,124.64,52167.0,105.8073,105.8752,105.7563,105.8752,52167.0
2017-12-01 15:35:00,124.64,124.87,124.64,124.68,81472.0,105.8752,106.0706,105.8752,105.9092,81472.0
2017-12-01 15:40:00,124.72,125.07,124.71,124.98,64420.0,105.9432,106.2405,105.9347,106.164,64420.0
2017-12-01 15:45:00,124.96,124.98,124.7,124.84,71675.0,106.147,106.164,105.9262,106.0451,71675.0
2017-12-01 15:50:00,124.84,125.03,124.77,124.79,100264.0,106.0451,106.2065,105.9856,106.0026,100264.0
2017-12-01 15:55:00,124.79,124.9,124.58,124.64,233544.0,106.0026,106.0961,105.8243,105.8752,233544.0
2017-12-04 09:30:00,126.08,130.93,125.56,128.85,224398.0,107.0984,111.2182,106.6567,109.4514,224398.0
2017-12-04 09:35:00,128.86,129.71,128.67,129.33,182789.0,109.4599,110.1819,109.2985,109.8591,182789.0
2017-12-04 09:40:00,129.3,129.83,129.07,129.23,131206.0,109.8336,110.2839,109.6383,109.7742,131206.0
2017-12-04 09:45:00,129.23,129.63,128.89,128.93,225360.0,109.7742,110.114,109.4854,109.5194,225360.0
2017-12-04 09:50:00,128.92,129.19,128.85,129.03,128904.0,109.5109,109.7402,109.4514,109.6043,128904.0
2017-12-04 09:55:00,129.03,129.18,128.78,128.81,125029.0,109.6043,109.7317,109.3919,109.4174,125029.0
2017-12-04 10:00:00,128.83,129.2,128.42,129.17,99947.0,109.4344,109.7487,109.0861,109.7232,99947.0
2017-12-04 10:05:00,129.18,129.95,129.13,129.87,103916.0,109.7317,110.3858,109.6892,110.3178,103916.0
2017-12-04 10:10:00,129.9,130.45,129.81,130.28,107590.0,110.3433,110.8105,110.2669,110.6661,107590.0
2017-12-04 10:15:00,130.28,130.56,130.04,130.04,91624.0,110.6661,110.904,110.4622,110.4622,91624.0
2017-12-04 10:20:00,130.03,130.11,129.65,129.7,41014.0,110.4537,110.5217,110.131,110.1734,41014.0
2017-12-04 10:25:00,129.7,130.02,129.55,129.94,80336.0,110.1734,110.4453,110.046,110.3773,80336.0
2017-12-04 10:30:00,129.94,130.02,129.9,129.97,90115.0,110.3773,110.4453,110.3433,110.4028,90115.0
2017-12-04 10:35:00,129.94,130.73,129.76,130.47,56569.0,110.3773,111.0484,110.2244,110.8275,56569.0
2017-12-04 10:40:00,130.49,130.7,130.3,130.42,74788.0,110.8445,111.0229,110.6831,110.785,74788.0
2017-12-04 10:45:00,130.42,130.9,130.37,130.67,81017.0,110.785,111.1928,110.7426,110.9974,81017.0
2017-12-04 10:50:00,130.68,130.9,130.62,130.72,79574.0,111.0059,111.1928,110.9549,111.0399,79574.0
2017-12-04 10:55:00,130.74,131.16,130.73,131.13,159542.0,111.0569,111.4136,111.0484,111.3881,159542.0
2017-12-04 11:00:00,131.16,131.27,131.02,131.15,75260.0,111.4136,111.5071,111.2947,111.4051,75260.0
2017-12-04 11:05:00,131.16,131.22,130.84,130.89,154614.0,111.4136,111.4646,111.1418,111.1843,154614.0
2017-12-04 11:10:00,130.88,131.04,130.69,130.76,166893.0,111.1758,111.3117,111.0144,111.0738,166893.0
2017-12-04 11:15:00,130.77,130.95,130.7,130.85,140249.0,111.0823,111.2352,111.0229,111.1503,140249.0
2017-12-04 11:20:00,130.87,131.37,130.86,131.35,66084.0,111.1673,111.592,111.1588,111.575,66084.0
2017-12-04 11:25:00,131.4,131.7,131.25,131.33,61064.0,111.6175,111.8723,111.4901,111.558,61064.0
2017-12-04 11:30:00,131.33,131.33,130.9,130.9,109105.0,111.558,111.558,111.1928,111.1928,109105.0
2017-12-04 11:35:00,130.92,131.02,130.62,130.83,82904.0,111.2098,111.2947,110.9549,111.1333,82904.0
2017-12-04 11:40:00,130.8,131.24,130.64,131.21,66860.0,111.1078,111.4816,110.9719,111.4561,66860.0
2017-12-04 11:45:00,131.22,131.43,131.05,131.21,53251.0,111.4646,111.643,111.3202,111.4561,53251.0
2017-12-04 11:50:00,131.18,131.35,130.9,130.9,60921.0,111.4306,111.575,111.1928,111.1928,60921.0
2017-12-04 11:55:00,130.92,131.18,130.86,130.89,76342.0,111.2098,111.4306,111.1588,111.1843,76342.0
2017-12-04 12:00:00,130.83,130.87,130.76,130.85,111758.0,111.1333,111.1673,111.0738,111.1503,111758.0
2017-12-04 12:05:00,130.81,130.84,130.34,130.45,82294.0,111.1163,111.1418,110.7171,110.8105,82294.0
2017-12-04 12:10:00,130.46,130.7,130.39,130.6,44349.0,110.819,111.0229,110.7595,110.9379,44349.0
2017-12-04 12:15:00,130.58,130.87,130.42,130.87,38670.0,110.9209,111.1673,110.785,111.1673,38670.0
2017-12-04 12:20:00,130.86,130.87,130.53,130.77,65705.0,111.1588,111.1673,110.8785,111.0823,65705.0
2017-12-04 12:25:00,130.75,130.78,130.52,130.69,66719.0,111.0653,111.0908,110.87,111.0144,66719.0
2017-12-04 12:30:00,130.69,130.87,130.61,130.77,55866.0,111.0144,111.1673,110.9464,111.0823,55866.0
2017-12-04 12:35:00,130.78,130.92,130.74,130.92,76688.0,111.0908,111.2098,111.0569,111.2098,76688.0
2017-12-04 12:40:00,130.94,131.2,130.93,131.19,55569.0,111.2267,111.4476,111.2182,111.4391,55569.0
2017-12-04 12:45:00,131.18,131.2,130.82,130.93,60961.0,111.4306,111.4476,111.1248,111.2182,60961.0
2017-12-04 12:50:00,130.94,131.01,130.62,130.71,60874.0,111.2267,111.2862,110.9549,111.0314,60874.0
2017-12-04 12:55:00,130.67,130.93,130.63,130.88,45583.0,110.9974,111.2182,110.9634,111.1758,45583.0
2017-12-04 13:00:00,130.9,131.05,130.81,130.91,57336.0,111.1928,111.3202,111.1163,111.2013,57336.0
2017-12-04 13:05:00,130.91,131.23,130.91,131.23,41067.0,111.2013,111.4731,111.2013,111.4731,41067.0
2017-12-04 13:10:00,131.25,132.0,131.25,131.81,104558.0,111.4901,112.1272,111.4901,111.9658,104558.0
2017-12-04 13:15:00,131.76,131.82,131.54,131.75,71261.0,111.9233,111.9743,111.7364,111.9148,71261.0
2017-12-04 13:20:00,131.78,131.89,131.68,131.7,75661.0,111.9403,112.0337,111.8553,111.8723,75661.0
2017-12-04 13:25:00,131.7,131.7,130.95,131.15,58434.0,111.8723,111.8723,111.2352,111.4051,58434.0
2017-12-04 13:30:00,131.21,131.77,131.01,131.62,49073.0,111.4561,111.9318,111.2862,111.8044,49073.0
2017-12-04 13:35:00,131.6,131.72,131.47,131.5,46571.0,111.7874,111.8893,111.677,111.7024,46571.0
2017-12-04 13:40:00,131.5,131.55,131.33,131.53,49873.0,111.7024,111.7449,111.558,111.7279,49873.0
2017-12-04 13:45:00,131.51,131.63,131.48,131.57,52676.0,111.7109,111.8129,111.6854,111.7619,52676.0
2017-12-04 13:50:00,131.56,131.56,131.09,131.13,49007.0,111.7534,111.7534,111.3542,111.3881,49007.0
2017-12-04 13:55:00,131.12,131.2,131.0,131.13,41380.0,111.3796,111.4476,111.2777,111.3881,41380.0
2017-12-04 14:00:00,131.13,131.4,130.95,131.4,56022.0,111.3881,111.6175,111.2352,111.6175,56022.0
2017-12-04 14:05:00,131.38,131.46,131.01,131.08,103327.0,111.6005,111.6685,111.2862,111.3457,103327.0
2017-12-04 14:10:00,131.11,131.34,131.11,131.17,80648.0,111.3712,111.5665,111.3712,111.4221,80648.0
2017-12-04 14:15:00,131.17,131.2,130.71,130.81,129445.0,111.4221,111.4476,111.0314,111.1163,129445.0
2017-12-04 14:20:00,130.81,130.85,130.34,130.62,69876.0,111.1163,111.1503,110.7171,110.9549,69876.0
2017-12-04 14:25:00,130.58,130.58,130.13,130.22,72845.0,110.9209,110.9209,110.5387,110.6151,72845.0
2017-12-04 14:30:00,130.26,130.3,130.04,130.17,45517.0,110.6491,110.6831,110.4622,110.5727,45517.0
2017-12-04 14:35:00,130.18,130.46,130.18,130.28,34692.0,110.5812,110.819,110.5812,110.6661,34692.0
2017-12-04 14:40:00,130.28,130.38,130.16,130.33,53738.0,110.6661,110.7511,110.5642,110.7086,53738.0
2017-12-04 14:45:00,130.28,130.58,130.14,130.58,58141.0,110.6661,110.9209,110.5472,110.9209,58141.0
2017-12-04 14:50:00,130.57,130.87,130.54,130.69,93555.0,110.9124,111.1673,110.887,111.0144,93555.0
2017-12-04 14:55:00,130.69,130.69,130.41,130.41,49876.0,111.0144,111.0144,110.7765,110.7765,49876.0
2017-12-04 15:00:00,130.4,130.42,130.2,130.32,67716.0,110.768,110.785,110.5982,110.7001,67716.0
2017-12-04 15:05:00,130.32,130.66,130.3,130.63,128086.0,110.7001,110.9889,110.6831,110.9634,128086.0
2017-12-04 15:10:00,130.63,130.63,130.46,130.53,76156.0,110.9634,110.9634,110.819,110.8785,76156.0
2017-12-04 15:15:00,130.52,130.6,130.43,130.57,85827.0,110.87,110.9379,110.7935,110.9124,85827.0
2017-12-04 15:20:00,130.56,130.67,130.5,130.67,108720.0,110.904,110.9974,110.853,110.9974,108720.0
2017-12-04 15:25:00,130.67,130.68,130.52,130.55,158457.0,110.9974,111.0059,110.87,110.8955,158457.0
2017-12-04 15:30:00,130.55,130.68,130.51,130.56,144172.0,110.8955,111.0059,110.8615,110.904,144172.0
2017-12-04 15:35:00,130.57,130.57,130.34,130.42,230001.0,110.9124,110.9124,110.7171,110.785,230001.0
2017-12-04 15:40:00,130.42,130.5,130.39,130.4,186639.0,110.785,110.853,110.7595,110.768,186639.0
2017-12-04 15:45:00,130.4,130.63,130.37,130.42,194788.0,110.768,110.9634,110.7426,110.785,194788.0
2017-12-04 15:50:00,130.4,130.44,130.29,130.29,217266.0,110.768,110.802,110.6746,110.6746,217266.0
2017-12-04 15:55:00,130.29,130.32,130.07,130.07,273970.0,110.6746,110.7001,110.4877,110.4877,273970.0
2017-12-05 09:30:00,129.49,129.96,128.48,129.42,131880.0,109.995,110.3943,109.1371,109.9356,131880.0
2017-12-05 09:35:00,129.43,129.52,128.41,128.41,72331.0,109.9441,110.0205,109.0776,109.0776,72331.0
2017-12-05 09:40:00,128.4,128.51,127.35,128.39,57953.0,109.0691,109.1626,108.1772,109.0607,57953.0
2017-12-05 09:45:00,128.44,128.44,128.14,128.44,32957.0,109.1031,109.1031,108.8483,109.1031,32957.0
2017-12-05 09:50:00,128.41,128.41,127.96,127.96,27673.0,109.0776,109.0776,108.6954,108.6954,27673.0
2017-12-05 09:55:00,127.93,128.07,127.66,127.78,69890.0,108.6699,108.7888,108.4406,108.5425,69890.0
2017-12-05 10:00:00,127.77,128.0,127.73,127.9,65036.0,108.534,108.7294,108.5,108.6444,65036.0
2017-12-05 10:05:00,127.91,127.95,127.69,127.76,51484.0,108.6529,108.6869,108.466,108.5255,51484.0
2017-12-05 10:10:00,127.79,128.02,127.66,127.69,62858.0,108.551,108.7464,108.4406,108.466,62858.0
2017-12-05 10:15:00,127.71,127.82,127.45,127.45,74264.0,108.483,108.5765,108.2622,108.2622,74264.0
2017-12-05 10:20:00,127.42,127.86,127.41,127.75,47063.0,108.2367,108.6104,108.2282,108.517,47063.0
2017-12-05 10:25:00,127.74,127.74,127.58,127.63,51033.0,108.5085,108.5085,108.3726,108.4151,51033.0
2017-12-05 10:30:00,127.62,127.66,127.36,127.38,28126.0,108.4066,108.4406,108.1857,108.2027,28126.0
2017-12-05 10:35:00,127.39,127.42,127.2,127.26,78216.0,108.2112,108.2367,108.0498,108.1008,78216.0
2017-12-05 10:40:00,127.23,127.76,127.23,127.64,22371.0,108.0753,108.5255,108.0753,108.4236,22371.0
2017-12-05 10:45:00,127.66,127.66,127.52,127.63,15426.0,108.4406,108.4406,108.3216,108.4151,15426.0
2017-12-05 10:50:00,127.63,128.08,127.61,128.06,38165.0,108.4151,108.7973,108.3981,108.7803,38165.0
2017-12-05 10:55:00,128.06,128.13,127.92,127.92,53132.0,108.7803,108.8398,108.6614,108.6614,53132.0
2017-12-05 11:00:00,127.91,128.1,127.73,127.77,90726.0,108.6529,108.8143,108.5,108.534,90726.0
2017-12-05 11:05:00,127.8,127.9,127.63,127.88,36716.0,108.5595,108.6444,108.4151,108.6274,36716.0
2017-12-05 11:10:00,127.87,127.98,127.69,127.7,24686.0,108.6189,108.7124,108.466,108.4745,24686.0
2017-12-05 11:15:00,127.71,127.91,127.63,127.9,19565.0,108.483,108.6529,108.4151,108.6444,19565.0
2017-12-05 11:20:00,127.91,127.91,127.64,127.73,21844.0,108.6529,108.6529,108.4236,108.5,21844.0
2017-12-05 11:25:00,127.72,127.92,127.71,127.92,34306.0,108.4915,108.6614,108.483,108.6614,34306.0
2017-12-05 11:30:00,127.91,128.17,127.89,128.0,70597.0,108.6529,108.8738,108.6359,108.7294,70597.0
2017-12-05 11:35:00,128.0,128.22,127.9,128.21,26875.0,108.7294,108.9162,108.6444,108.9078,26875.0
2017-12-05 11:40:00,128.18,128.37,128.18,128.31,18722.0,108.8823,109.0437,108.8823,108.9927,18722.0
2017-12-05 11:45:00,128.29,128.32,128.24,128.32,23678.0,108.9757,109.0012,108.9332,109.0012,23678.0
2017-12-05 11:50:00,128.31,128.57,128.26,128.57,43391.0,108.9927,109.2136,108.9502,109.2136,43391.0
2017-12-05 11:55:00,128.56,128.59,128.19,128.2,97905.0,109.2051,109.2305,108.8908,108.8993,97905.0
2017-12-05 12:00:00,128.17,128.23,127.76,127.77,29837.0,108.8738,108.9247,108.5255,108.534,29837.0
2017-12-05 12:05:00,127.76,128.01,127.76,127.93,26315.0,108.5255,108.7379,108.5255,108.6699,26315.0
2017-12-05 12:10:00,127.93,128.11,127.92,128.08,26135.0,108.6699,108.8228,108.6614,108.7973,26135.0
2017-12-05 12:15:00,128.08,128.18,127.99,128.09,22184.0,108.7973,108.8823,108.7209,108.8058,22184.0
2017-12-05 12:20:00,128.06,128.06,127.94,128.01,17701.0,108.7803,108.7803,108.6784,108.7379,17701.0
2017-12-05 12:25:00,128.01,128.06,127.91,127.91,16815.0,108.7379,108.7803,108.6529,108.6529,16815.0
2017-12-05 12:30:00,127.91,128.06,127.86,127.93,17562.0,108.6529,108.7803,108.6104,108.6699,17562.0
2017-12-05 12:35:00,127.92,128.03,127.91,128.03,16443.0,108.6614,108.7549,108.6529,108.7549,16443.0
2017-12-05 12:40:00,128.01,128.04,127.97,127.97,10473.0,108.7379,108.7633,108.7039,108.7039,10473.0
2017-12-05 12:45:00,127.97,127.97,127.86,127.89,11728.0,108.7039,108.7039,108.6104,108.6359,11728.0
2017-12-05 12:50:00,127.9,128.04,127.87,128.03,12873.0,108.6444,108.7633,108.6189,108.7549,12873.0
2017-12-05 12:55:00,128.05,128.15,127.99,128.01,16162.0,108.7718,108.8568,108.7209,108.7379,16162.0
2017-12-05 13:00:00,128.02,128.24,128.01,128.19,24626.0,108.7464,108.9332,108.7379,108.8908,24626.0
2017-12-05 13:05:00,128.17,128.21,128.11,128.16,33349.0,108.8738,108.9078,108.8228,108.8653,33349.0
2017-12-05 13:10:00,128.14,128.16,127.92,127.94,23836.0,108.8483,108.8653,108.6614,108.6784,23836.0
2017-12-05 13:15:00,127.92,127.95,127.77,127.85,26305.0,108.6614,108.6869,108.534,108.6019,26305.0
2017-12-05 13:20:00,127.83,128.11,127.83,128.04,18210.0,108.585,108.8228,108.585,108.7633,18210.0
2017-12-05 13:25:00,128.01,128.06,127.79,127.94,21500.0,108.7379,108.7803,108.551,108.6784,21500.0
2017-12-05 13:30:00,127.95,128.05,127.93,128.03,15433.0,108.6869,108.7718,108.6699,108.7549,15433.0
2017-12-05 13:35:00,128.01,128.04,127.89,127.99,39852.0,108.7379,108.7633,108.6359,108.7209,39852.0
2017-12-05 13:40:00,127.99,128.23,127.91,128.21,55339.0,108.7209,108.9247,108.6529,108.9078,55339.0
2017-12-05 13:45:00,128.23,128.26,128.12,128.16,30365.0,108.9247,108.9502,108.8313,108.8653,30365.0
2017-12-05 13:50:00,128.17,128.3,128.17,128.25,23832.0,108.8738,108.9842,108.8738,108.9417,23832.0
2017-12-05 13:55:00,128.25,128.28,128.2,128.27,24058.0,108.9417,108.9672,108.8993,108.9587,24058.0
2017-12-05 14:00:00,128.28,128.28,128.11,128.11,33976.0,108.9672,108.9672,108.8228,108.8228,33976.0
2017-12-05 14:05:00,128.12,128.21,128.12,128.17,19609.0,108.8313,108.9078,108.8313,108.8738,19609.0
2017-12-05 14:10:00,128.16,128.16,128.01,128.04,15413.0,108.8653,108.8653,108.7379,108.7633,15413.0
2017-12-05 14:15:00,128.04,128.1,127.81,127.81,28183.0,108.7633,108.8143,108.568,108.568,28183.0
2017-12-05 14:20:00,127.81,127.91,127.67,127.87,34670.0,108.568,108.6529,108.449,108.6189,34670.0
2017-12-05 14:25:00,127.87,127.98,127.83,127.95,17547.0,108.6189,108.7124,108.585,108.6869,17547.0
2017-12-05 14:30:00,127.95,128.04,127.82,127.91,33773.0,108.6869,108.7633,108.5765,108.6529,33773.0
2017-12-05 14:35:00,127.89,128.15,127.86,128.13,151277.0,108.6359,108.8568,108.6104,108.8398,151277.0
2017-12-05 14:40:00,128.13,128.63,128.13,128.46,80718.0,108.8398,109.2645,108.8398,109.1201,80718.0
2017-12-05 14:45:00,128.46,128.55,128.36,128.55,54864.0,109.1201,109.1966,109.0352,109.1966,54864.0
2017-12-05 14:50:00,128.52,128.74,128.44,128.56,44050.0,109.1711,109.358,109.1031,109.2051,44050.0
2017-12-05 14:55:00,128.55,128.55,128.15,128.19,30719.0,109.1966,109.1966,108.8568,108.8908,30719.0
2017-12-05 15:00:00,128.18,128.18,127.82,127.91,91719.0,108.8823,108.8823,108.5765,108.6529,91719.0
2017-12-05 15:05:00,127.92,128.06,127.9,127.99,46228.0,108.6614,108.7803,108.6444,108.7209,46228.0
2017-12-05 15:10:00,127.98,128.03,127.95,127.96,74554.0,108.7124,108.7549,108.6869,108.6954,74554.0
2017-12-05 15:15:00,127.96,128.04,127.86,128.03,76446.0,108.6954,108.7633,108.6104,108.7549,76446.0
2017-12-05 15:20:00,128.02,128.21,127.96,128.21,26231.0,108.7464,108.9078,108.6954,108.9078,26231.0
2017-12-05 15:25:00,128.21,128.35,128.16,128.3,38453.0,108.9078,109.0267,108.8653,108.9842,38453.0
2017-12-05 15:30:00,128.28,128.33,128.23,128.28,61285.0,108.9672,109.0097,108.9247,108.9672,61285.0
2017-12-05 15:35:00,128.28,128.41,128.2,128.27,88771.0,108.9672,109.0776,108.8993,108.9587,88771.0
2017-12-05 15:40:00,128.26,128.33,128.19,128.22,68224.0,108.9502,109.0097,108.8908,108.9162,68224.0
2017-12-05 15:45:00,128.21,128.22,127.94,127.99,97117.0,108.9078,108.9162,108.6784,108.7209,97117.0
2017-12-05 15:50:00,128.0,128.08,127.96,128.05,133698.0,108.7294,108.7973,108.6954,108.7718,133698.0
2017-12-05 15:55:00,128.06,128.16,128.01,128.02,200368.0,108.7803,108.8653,108.7379,108.7464,200368.0
2017-12-06 09:30:00,127.94,128.11,127.65,127.75,59787.0,108.6784,108.8228,108.4321,108.517,59787.0
2017-12-06 09:35:00,127.74,127.74,127.29,127.59,55739.0,108.5085,108.5085,108.1263,108.3811,55739.0
2017-12-06 09:40:00,127.53,128.06,127.53,127.79,28324.0,108.3301,108.7803,108.3301,108.551,28324.0
2017-12-06 09:45:00,127.83,128.06,127.59,128.05,34238.0,108.585,108.7803,108.3811,108.7718,34238.0
2017-12-06 09:50:00,128.06,128.2,127.84,127.84,38608.0,108.7803,108.8993,108.5935,108.5935,38608.0
2017-12-06 09:55:00,127.84,128.0,127.63,127.87,22694.0,108.5935,108.7294,108.4151,108.6189,22694.0
2017-12-06 10:00:00,127.82,127.82,127.5,127.79,30023.0,108.5765,108.5765,108.3046,108.551,30023.0
2017-12-06 10:05:00,127.77,127.77,127.47,127.67,40007.0,108.534,108.534,108.2792,108.449,40007.0
2017-12-06 10:10:00,127.67,127.88,127.53,127.65,33951.0,108.449,108.6274,108.3301,108.4321,33951.0
2017-12-06 10:15:00,127.63,127.8,127.57,127.64,28273.0,108.4151,108.5595,108.3641,108.4236,28273.0
2017-12-06 10:20:00,127.65,127.72,127.22,127.3,69516.0,108.4321,108.4915,108.0668,108.1348,69516.0
2017-12-06 10:25:00,127.29,127.45,127.22,127.29,23568.0,108.1263,108.2622,108.0668,108.1263,23568.0
2017-12-06 10:30:00,127.33,127.62,127.25,127.31,34658.0,108.1602,108.4066,108.0923,108.1432,34658.0
2017-12-06 10:35:00,127.32,127.46,127.19,127.32,36718.0,108.1517,108.2707,108.0413,108.1517,36718.0
2017-12-06 10:40:00,127.31,127.44,127.26,127.37,25459.0,108.1432,108.2537,108.1008,108.1942,25459.0
2017-12-06 10:45:00,127.37,127.88,127.37,127.79,33299.0,108.1942,108.6274,108.1942,108.551,33299.0
2017-12-06 10:50:00,127.79,127.86,127.62,127.76,17714.0,108.551,108.6104,108.4066,108.5255,17714.0
2017-12-06 10:55:00,127.73,128.09,127.63,127.82,47988.0,108.5,108.8058,108.4151,108.5765,47988.0
2017-12-06 11:00:00,127.77,127.92,127.63,127.8,25431.0,108.534,108.6614,108.4151,108.5595,25431.0
2017-12-06 11:05:00,127.78,127.83,127.59,127.71,16421.0,108.5425,108.585,108.3811,108.483,16421.0
2017-12-06 11:10:00,127.69,127.78,127.58,127.73,32201.0,108.466,108.5425,108.3726,108.5,32201.0
2017-12-06 11:15:00,127.73,127.82,127.6,127.68,19527.0,108.5,108.5765,108.3896,108.4575,19527.0
2017-12-06 11:20:00,127.67,127.99,127.67,127.79,28891.0,108.449,108.7209,108.449,108.551,28891.0
2017-12-06 11:25:00,127.82,127.98,127.8,127.92,20134.0,108.5765,108.7124,108.5595,108.6614,20134.0
2017-12-06 11:30:00,127.93,128.02,127.84,127.85,22349.0,108.6699,108.7464,108.5935,108.6019,22349.0
2017-12-06 11:35:00,127.86,127.86,127.5,127.53,28717.0,108.6104,108.6104,108.3046,108.3301,28717.0
2017-12-06 11:40:00,127.54,127.74,127.52,127.64,19118.0,108.3386,108.5085,108.3216,108.4236,19118.0
2017-12-06 11:45:00,127.61,127.72,127.55,127.72,22203.0,108.3981,108.4915,108.3471,108.4915,22203.0
2017-12-06 11:50:00,127.71,127.95,127.69,127.84,27870.0,108.483,108.6869,108.466,108.5935,27870.0
2017-12-06 11:55:00,127.81,127.87,127.54,127.57,27016.0,108.568,108.6189,108.3386,108.3641,27016.0
2017-12-06 12:00:00,127.59,127.63,127.47,127.5,30679.0,108.3811,108.4151,108.2792,108.3046,30679.0
2017-12-06 12:05:00,127.53,127.73,127.46,127.7,21521.0,108.3301,108.5,108.2707,108.4745,21521.0
2017-12-06 12:10:00,127.73,127.83,127.62,127.76,28300.0,108.5,108.585,108.4066,108.5255,28300.0
2017-12-06 12:15:00,127.73,127.77,127.67,127.73,13698.0,108.5,108.534,108.449,108.5,13698.0
2017-12-06 12:20:00,127.72,127.78,127.56,127.72,54156.0,108.4915,108.5425,108.3556,108.4915,54156.0
2017-12-06 12:25:00,127.72,127.78,127.71,127.73,13796.0,108.4915,108.5425,108.483,108.5,13796.0
2017-12-06 12:30:00,127.7,127.8,127.64,127.8,15268.0,108.4745,108.5595,108.4236,108.5595,15268.0
2017-12-06 12:35:00,127.77,127.81,127.72,127.75,13484.0,108.534,108.568,108.4915,108.517,13484.0
2017-12-06 12:40:00,127.75,127.81,127.72,127.76,16740.0,108.517,108.568,108.4915,108.5255,16740.0
2017-12-06 12:45:00,127.75,127.84,127.73,127.83,20192.0,108.517,108.5935,108.5,108.585,20192.0
2017-12-06 12:50:00,127.83,127.86,127.78,127.86,22964.0,108.585,108.6104,108.5425,108.6104,22964.0
2017-12-06 12:55:00,127.88,127.97,127.84,127.97,23647.0,108.6274,108.7039,108.5935,108.7039,23647.0
2017-12-06 13:00:00,127.98,127.99,127.81,127.81,16984.0,108.7124,108.7209,108.568,108.568,16984.0
2017-12-06 13:05:00,127.75,127.82,127.7,127.82,19062.0,108.517,108.5765,108.4745,108.5765,19062.0
2017-12-06 13:10:00,127.81,127.86,127.72,127.86,22614.0,108.568,108.6104,108.4915,108.6104,22614.0
2017-12-06 13:15:00,127.83,128.0,127.82,127.95,34797.0,108.585,108.7294,108.5765,108.6869,34797.0
2017-12-06 13:20:00,127.95,127.96,127.77,127.79,33704.0,108.6869,108.6954,108.534,108.551,33704.0
2017-12-06 13:25:00,127.8,127.97,127.72,127.91,15220.0,108.5595,108.7039,108.4915,108.6529,15220.0
2017-12-06 13:30:00,127.95,128.06,127.89,128.06,15636.0,108.6869,108.7803,108.6359,108.7803,15636.0
2017-12-06 13:35:00,128.06,128.15,128.02,128.02,13463.0,108.7803,108.8568,108.7464,108.7464,13463.0
2017-12-06 13:40:00,128.01,128.17,127.96,128.01,46449.0,108.7379,108.8738,108.6954,108.7379,46449.0
2017-12-06 13:45:00,128.02,128.09,128.0,128.04,11794.0,108.7464,108.8058,108.7294,108.7633,11794.0
2017-12-06 13:50:00,128.02,128.05,127.89,127.9,18625.0,108.7464,108.7718,108.6359,108.6444,18625.0
2017-12-06 13:55:00,127.9,128.02,127.88,128.01,39318.0,108.6444,108.7464,108.6274,108.7379,39318.0
2017-12-06 14:00:00,128.03,128.05,127.94,127.99,29322.0,108.7549,108.7718,108.6784,108.7209,29322.0
2017-12-06 14:05:00,128.01,128.01,127.74,127.84,40258.0,108.7379,108.7379,108.5085,108.5935,40258.0
2017-12-06 14:10:00,127.86,127.86,127.71,127.82,32729.0,108.6104,108.6104,108.483,108.5765,32729.0
2017-12-06 14:15:00,127.82,127.88,127.75,127.87,25824.0,108.5765,108.6274,108.517,108.6189,25824.0
2017-12-06 14:20:00,127.84,127.87,127.73,127.77,25647.0,108.5935,108.6189,108.5,108.534,25647.0
2017-12-06 14:25:00,127.76,127.81,127.58,127.64,72079.0,108.5255,108.568,108.3726,108.4236,72079.0
2017-12-06 14:30:00,127.63,127.64,127.5,127.61,48057.0,108.4151,108.4236,108.3046,108.3981,48057.0
2017-12-06 14:35:00,127.61,127.82,127.59,127.71,20693.0,108.3981,108.5765,108.3811,108.483,20693.0
2017-12-06 14:40:00,127.69,127.75,127.59,127.64,27049.0,108.466,108.517,108.3811,108.4236,27049.0
2017-12-06 14:45:00,127.64,127.66,127.58,127.58,22164.0,108.4236,108.4406,108.3726,108.3726,22164.0
2017-12-06 14:50:00,127.58,127.66,127.51,127.62,30422.0,108.3726,108.4406,108.3131,108.4066,30422.0
2017-12-06 14:55:00,127.65,127.85,127.63,127.83,15861.0,108.4321,108.6019,108.4151,108.585,15861.0
2017-12-06 15:00:00,127.85,127.94,127.81,127.94,52315.0,108.6019,108.6784,108.568,108.6784,52315.0
2017-12-06 15:05:00,127.95,128.13,127.95,128.08,43932.0,108.6869,108.8398,108.6869,108.7973,43932.0
2017-12-06 15:10:00,128.09,128.14,128.02,128.04,24346.0,108.8058,108.8483,108.7464,108.7633,24346.0
2017-12-06 15:15:00,128.04,128.04,127.9,127.97,28258.0,108.7633,108.7633,108.6444,108.7039,28258.0
2017-12-06 15:20:00,127.99,128.07,127.94,127.94,17258.0,108.7209,108.7888,108.6784,108.6784,17258.0
2017-12-06 15:25:00,127.94,128.05,127.94,128.02,35651.0,108.6784,108.7718,108.6784,108.7464,35651.0
2017-12-06 15:30:00,128.02,128.06,127.9,127.9,39782.0,108.7464,108.7803,108.6444,108.6444,39782.0
2017-12-06 15:35:00,127.89,128.05,127.87,127.99,55658.0,108.6359,108.7718,108.6189,108.7209,55658.0
2017-12-06 15:40:00,127.99,128.08,127.93,128.04,62829.0,108.7209,108.7973,108.6699,108.7633,62829.0
2017-12-06 15:45:00,128.04,128.16,128.01,128.02,82706.0,108.7633,108.8653,108.7379,108.7464,82706.0
2017-12-06 15:50:00,128.01,128.03,127.89,128.03,92919.0,108.7379,108.7549,108.6359,108.7549,92919.0
2017-12-06 15:55:00,128.03,128.07,127.87,127.92,182583.0,108.7549,108.7888,108.6189,108.6614,182583.0
2017-12-07 09:30:00,128.0,128.0,127.44,127.44,49450.0,108.7294,108.7294,108.2537,108.2537,49450.0
2017-12-07 09:35:00,127.44,127.93,127.42,127.89,27834.0,108.2537,108.6699,108.2367,108.6359,27834.0
2017-12-07 09:40:00,127.86,128.21,127.84,128.04,24855.0,108.6104,108.9078,108.5935,108.7633,24855.0
2017-12-07 09:45:00,128.0,128.14,127.93,127.96,18521.0,108.7294,108.8483,108.6699,108.6954,18521.0
2017-12-07 09:50:00,127.94,128.13,127.89,127.91,32727.0,108.6784,108.8398,108.6359,108.6529,32727.0
2017-12-07 09:55:00,127.91,128.38,127.81,128.33,48263.0,108.6529,109.0522,108.568,109.0097,48263.0
2017-12-07 10:00:00,128.29,128.31,128.09,128.27,42613.0,108.9757,108.9927,108.8058,108.9587,42613.0
2017-12-07 10:05:00,128.26,128.68,128.26,128.65,30376.0,108.9502,109.307,108.9502,109.2815,30376.0
2017-12-07 10:10:00,128.65,128.86,128.58,128.84,40436.0,109.2815,109.4599,109.222,109.4429,40436.0
2017-12-07 10:15:00,128.84,128.89,128.47,128.59,46406.0,109.4429,109.4854,109.1286,109.2305,46406.0
2017-12-07 10:20:00,128.62,128.78,128.62,128.68,21533.0,109.256,109.3919,109.256,109.307,21533.0
2017-12-07 10:25:00,128.69,128.8,128.63,128.64,24150.0,109.3155,109.4089,109.2645,109.273,24150.0
2017-12-07 10:30:00,128.64,128.77,128.56,128.65,25977.0,109.273,109.3834,109.2051,109.2815,25977.0
2017-12-07 10:35:00,128.63,128.84,128.61,128.7,48283.0,109.2645,109.4429,109.2475,109.324,48283.0
2017-12-07 10:40:00,128.7,128.75,128.44,128.55,34908.0,109.324,109.3665,109.1031,109.1966,34908.0
2017-12-07 10:45:00,128.51,128.51,128.35,128.4,30977.0,109.1626,109.1626,109.0267,109.0691,30977.0
2017-12-07 10:50:00,128.39,128.42,128.33,128.36,21403.0,109.0607,109.0861,109.0097,109.0352,21403.0
2017-12-07 10:55:00,128.35,128.39,128.11,128.12,51989.0,109.0267,109.0607,108.8228,108.8313,51989.0
2017-12-07 11:00:00,128.14,128.21,128.07,128.12,23608.0,108.8483,108.9078,108.7888,108.8313,23608.0
2017-12-07 11:05:00,128.12,128.2,128.1,128.15,20254.0,108.8313,108.8993,108.8143,108.8568,20254.0
2017-12-07 11:10:00,128.14,128.14,127.92,128.04,28608.0,108.8483,108.8483,108.6614,108.7633,28608.0
2017-12-07 11:15:00,128.04,128.08,127.98,128.03,13044.0,108.7633,108.7973,108.7124,108.7549,13044.0
2017-12-07 11:20:00,128.04,128.04,127.77,128.0,75426.0,108.7633,108.7633,108.534,108.7294,75426.0
2017-12-07 11:25:00,128.02,128.1,128.01,128.1,46590.0,108.7464,108.8143,108.7379,108.8143,46590.0
2017-12-07 11:30:00,128.1,128.6,128.09,128.49,47683.0,108.8143,109.239,108.8058,109.1456,47683.0
2017-12-07 11:35:00,128.47,128.57,128.29,128.29,32873.0,109.1286,109.2136,108.9757,108.9757,32873.0
2017-12-07 11:40:00,128.38,128.47,128.3,128.38,27433.0,109.0522,109.1286,108.9842,109.0522,27433.0
2017-12-07 11:45:00,128.41,128.42,128.21,128.21,13581.0,109.0776,109.0861,108.9078,108.9078,13581.0
2017-12-07 11:50:00,128.2,128.43,128.16,128.27,25901.0,108.8993,109.0946,108.8653,108.9587,25901.0
2017-12-07 11:55:00,128.25,128.4,128.2,128.28,22074.0,108.9417,109.0691,108.8993,108.9672,22074.0
2017-12-07 12:00:00,128.31,128.31,128.12,128.12,23805.0,108.9927,108.9927,108.8313,108.8313,23805.0
2017-12-07 12:05:00,128.12,128.19,128.12,128.17,16821.0,108.8313,108.8908,108.8313,108.8738,16821.0
2017-12-07 12:10:00,128.18,128.34,128.17,128.27,19504.0,108.8823,109.0182,108.8738,108.9587,19504.0
2017-12-07 12:15:00,128.27,128.31,128.16,128.25,13026.0,108.9587,108.9927,108.8653,108.9417,13026.0
2017-12-07 12:20:00,128.28,128.49,128.26,128.3,25963.0,108.9672,109.1456,108.9502,108.9842,25963.0
2017-12-07 12:25:00,128.28,128.39,128.26,128.37,18115.0,108.9672,109.0607,108.9502,109.0437,18115.0
2017-12-07 12:30:00,128.36,128.6,128.36,128.51,17214.0,109.0352,109.239,109.0352,109.1626,17214.0
2017-12-07 12:35:00,128.48,128.6,128.45,128.54,16736.0,109.1371,109.239,109.1116,109.1881,16736.0
2017-12-07 12:40:00,128.55,128.55,128.47,128.5,15418.0,109.1966,109.1966,109.1286,109.1541,15418.0
2017-12-07 12:45:00,128.49,128.53,128.46,128.53,8997.0,109.1456,109.1796,109.1201,109.1796,8997.0
2017-12-07 12:50:00,128.53,128.58,128.5,128.54,10862.0,109.1796,109.222,109.1541,109.1881,10862.0
2017-12-07 12:55:00,128.54,128.67,128.54,128.62,20331.0,109.1881,109.2985,109.1881,109.256,20331.0
2017-12-07 13:00:00,128.62,128.78,128.55,128.56,20128.0,109.256,109.3919,109.1966,109.2051,20128.0
2017-12-07 13:05:00,128.57,128.59,128.47,128.49,21482.0,109.2136,109.2305,109.1286,109.1456,21482.0
2017-12-07 13:10:00,128.49,128.52,128.36,128.36,12293.0,109.1456,109.1711,109.0352,109.0352,12293.0
2017-12-07 13:15:00,128.34,128.49,128.34,128.49,14821.0,109.0182,109.1456,109.0182,109.1456,14821.0
2017-12-07 13:20:00,128.47,128.51,128.37,128.43,16461.0,109.1286,109.1626,109.0437,109.0946,16461.0
2017-12-07 13:25:00,128.44,128.57,128.42,128.5,12125.0,109.1031,109.2136,109.0861,109.1541,12125.0
2017-12-07 13:30:00,128.5,128.54,128.44,128.48,16424.0,109.1541,109.1881,109.1031,109.1371,16424.0
2017-12-07 13:35:00,128.49,128.62,128.49,128.59,13077.0,109.1456,109.256,109.1456,109.2305,13077.0
2017-12-07 13:40:00,128.59,128.59,128.45,128.52,18856.0,109.2305,109.2305,109.1116,109.1711,18856.0
2017-12-07 13:45:00,128.53,128.54,128.37,128.41,17210.0,109.1796,109.1881,109.0437,109.0776,17210.0
2017-12-07 13:50:00,128.41,128.42,128.33,128.36,23194.0,109.0776,109.0861,109.0097,109.0352,23194.0
2017-12-07 13:55:00,128.35,128.52,128.33,128.47,17656.0,109.0267,109.1711,109.0097,109.1286,17656.0
2017-12-07 14:00:00,128.47,128.68,128.38,128.53,39036.0,109.1286,109.307,109.0522,109.1796,39036.0
2017-12-07 14:05:00,128.52,128.55,128.47,128.47,20353.0,109.1711,109.1966,109.1286,109.1286,20353.0
2017-12-07 14:10:00,128.47,128.53,128.42,128.5,21611.0,109.1286,109.1796,109.0861,109.1541,21611.0
2017-12-07 14:15:00,128.52,128.54,128.44,128.46,12660.0,109.1711,109.1881,109.1031,109.1201,12660.0
2017-12-07 14:20:00,128.47,128.5,128.33,128.47,30569.0,109.1286,109.1541,109.0097,109.1286,30569.0
2017-12-07 14:25:00,128.5,128.54,128.41,128.42,33538.0,109.1541,109.1881,109.0776,109.0861,33538.0
2017-12-07 14:30:00,128.43,128.45,128.39,128.39,19159.0,109.0946,109.1116,109.0607,109.0607,19159.0
2017-12-07 14:35:00,128.38,128.41,128.26,128.27,42977.0,109.0522,109.0776,108.9502,108.9587,42977.0
2017-12-07 14:40:00,128.26,128.26,128.16,128.19,35966.0,108.9502,108.9502,108.8653,108.8908,35966.0
2017-12-07 14:45:00,128.2,128.24,128.13,128.19,47298.0,108.8993,108.9332,108.8398,108.8908,47298.0
2017-12-07 14:50:00,128.2,128.32,128.2,128.23,19505.0,108.8993,109.0012,108.8993,108.9247,19505.0
2017-12-07 14:55:00,128.22,128.42,128.22,128.4,18056.0,108.9162,109.0861,108.9162,109.0691,18056.0
2017-12-07 15:00:00,128.42,128.56,128.41,128.52,23966.0,109.0861,109.2051,109.0776,109.1711,23966.0
2017-12-07 15:05:00,128.51,128.52,128.36,128.37,25733.0,109.1626,109.1711,109.0352,109.0437,25733.0
2017-12-07 15:10:00,128.36,128.46,128.33,128.42,28710.0,109.0352,109.1201,109.0097,109.0861,28710.0
2017-12-07 15:15:00,128.41,128.54,128.41,128.44,29730.0,109.0776,109.1881,109.0776,109.1031,29730.0
2017-12-07 15:20:00,128.43,128.49,128.36,128.41,25912.0,109.0946,109.1456,109.0352,109.0776,25912.0
2017-12-07 15:25:00,128.42,128.46,128.34,128.39,31542.0,109.0861,109.1201,109.0182,109.0607,31542.0
2017-12-07 15:30:00,128.39,128.45,128.36,128.43,38675.0,109.0607,109.1116,109.0352,109.0946,38675.0
2017-12-07 15:35:00,128.44,128.56,128.44,128.48,45463.0,109.1031,109.2051,109.1031,109.1371,45463.0
2017-12-07 15:40:00,128.49,128.49,128.3,128.34,51757.0,109.1456,109.1456,108.9842,109.0182,51757.0
2017-12-07 15:45:00,128.34,128.36,128.22,128.29,44655.0,109.0182,109.0352,108.9162,108.9757,44655.0
2017-12-07 15:50:00,128.27,128.43,128.21,128.36,69295.0,108.9587,109.0946,108.9078,109.0352,69295.0
2017-12-07 15:55:00,128.35,128.55,128.35,128.49,234792.0,109.0267,109.1966,109.0267,109.1456,234792.0
2017-12-08 09:30:00,128.8,129.97,128.54,129.9,129022.0,109.4089,110.4028,109.1881,110.3433,129022.0
2017-12-08 09:35:00,129.94,129.98,129.63,129.73,46093.0,110.3773,110.4113,110.114,110.1989,46093.0
2017-12-08 09:40:00,129.66,129.74,129.49,129.58,57615.0,110.1395,110.2074,109.995,110.0715,57615.0
2017-12-08 09:45:00,129.57,129.72,129.54,129.69,35010.0,110.063,110.1904,110.0375,110.1649,35010.0
2017-12-08 09:50:00,129.73,130.04,129.69,129.91,60829.0,110.1989,110.4622,110.1649,110.3518,60829.0
2017-12-08 09:55:00,129.93,129.94,129.73,129.74,56503.0,110.3688,110.3773,110.1989,110.2074,56503.0
2017-12-08 10:00:00,129.74,129.79,129.54,129.56,26336.0,110.2074,110.2499,110.0375,110.0545,26336.0
2017-12-08 10:05:00,129.58,129.59,129.14,129.21,34024.0,110.0715,110.08,109.6977,109.7572,34024.0
2017-12-08 10:10:00,129.24,129.26,128.85,128.91,21484.0,109.7827,109.7997,109.4514,109.5024,21484.0
2017-12-08 10:15:00,128.88,129.14,128.88,129.09,19667.0,109.4769,109.6977,109.4769,109.6553,19667.0
2017-12-08 10:20:00,129.07,129.07,128.75,128.96,18025.0,109.6383,109.6383,109.3665,109.5448,18025.0
2017-12-08 10:25:00,128.98,129.01,128.8,128.98,19056.0,109.5618,109.5873,109.4089,109.5618,19056.0
2017-12-08 10:30:00,128.98,129.28,128.98,129.05,16550.0,109.5618,109.8167,109.5618,109.6213,16550.0
2017-12-08 10:35:00,129.02,129.11,128.98,128.99,14553.0,109.5958,109.6723,109.5618,109.5703,14553.0
2017-12-08 10:40:00,128.97,129.17,128.92,129.17,12339.0,109.5533,109.7232,109.5109,109.7232,12339.0
2017-12-08 10:45:00,129.16,129.16,128.9,128.95,14586.0,109.7147,109.7147,109.4939,109.5363,14586.0
2017-12-08 10:50:00,128.95,128.96,128.76,128.8,28095.0,109.5363,109.5448,109.3749,109.4089,28095.0
2017-12-08 10:55:00,128.79,128.8,128.67,128.76,19003.0,109.4004,109.4089,109.2985,109.3749,19003.0
2017-12-08 11:00:00,128.77,128.86,128.76,128.84,20166.0,109.3834,109.4599,109.3749,109.4429,20166.0
2017-12-08 11:05:00,128.83,128.94,128.8,128.81,36342.0,109.4344,109.5278,109.4089,109.4174,36342.0
2017-12-08 11:10:00,128.8,128.81,128.74,128.81,16104.0,109.4089,109.4174,109.358,109.4174,16104.0
2017-12-08 11:15:00,128.77,128.88,128.74,128.8,38548.0,109.3834,109.4769,109.358,109.4089,38548.0
2017-12-08 11:20:00,128.83,129.02,128.75,128.92,77842.0,109.4344,109.5958,109.3665,109.5109,77842.0
2017-12-08 11:25:00,128.94,128.96,128.83,128.87,11893.0,109.5278,109.5448,109.4344,109.4684,11893.0
2017-12-08 11:30:00,128.88,128.9,128.76,128.78,20881.0,109.4769,109.4939,109.3749,109.3919,20881.0
2017-12-08 11:35:00,128.8,129.22,128.79,129.21,26782.0,109.4089,109.7657,109.4004,109.7572,26782.0
2017-12-08 11:40:00,129.23,129.27,129.14,129.21,23244.0,109.7742,109.8082,109.6977,109.7572,23244.0
2017-12-08 11:45:00,129.24,129.32,129.16,129.23,18878.0,109.7827,109.8506,109.7147,109.7742,18878.0
2017-12-08 11:50:00,129.27,129.34,129.18,129.2,18337.0,109.8082,109.8676,109.7317,109.7487,18337.0
2017-12-08 11:55:00,129.19,129.24,129.15,129.15,16818.0,109.7402,109.7827,109.7062,109.7062,16818.0
2017-12-08 12:00:00,129.14,129.24,129.12,129.2,14067.0,109.6977,109.7827,109.6807,109.7487,14067.0
2017-12-08 12:05:00,129.21,129.47,129.19,129.41,16706.0,109.7572,109.9781,109.7402,109.9271,16706.0
2017-12-08 12:10:00,129.42,129.6,129.37,129.6,16030.0,109.9356,110.0885,109.8931,110.0885,16030.0
2017-12-08 12:15:00,129.58,129.64,129.48,129.62,14490.0,110.0715,110.1225,109.9865,110.1055,14490.0
2017-12-08 12:20:00,129.62,129.62,129.46,129.53,11892.0,110.1055,110.1055,109.9696,110.029,11892.0
2017-12-08 12:25:00,129.55,129.59,129.46,129.56,19078.0,110.046,110.08,109.9696,110.0545,19078.0
2017-12-08 12:30:00,129.56,129.68,129.56,129.66,27515.0,110.0545,110.1564,110.0545,110.1395,27515.0
2017-12-08 12:35:00,129.66,129.72,129.63,129.7,19784.0,110.1395,110.1904,110.114,110.1734,19784.0
2017-12-08 12:40:00,129.68,129.69,129.57,129.63,17573.0,110.1564,110.1649,110.063,110.114,17573.0
2017-12-08 12:45:00,129.63,129.64,129.55,129.62,17214.0,110.114,110.1225,110.046,110.1055,17214.0
2017-12-08 12:50:00,129.59,129.61,129.55,129.59,12200.0,110.08,110.097,110.046,110.08,12200.0
2017-12-08 12:55:00,129.6,129.6,129.54,129.56,18522.0,110.0885,110.0885,110.0375,110.0545,18522.0
2017-12-08 13:00:00,129.57,129.61,129.51,129.6,50729.0,110.063,110.097,110.012,110.0885,50729.0
2017-12-08 13:05:00,129.59,129.6,129.51,129.53,31937.0,110.08,110.0885,110.012,110.029,31937.0
2017-12-08 13:10:00,129.55,129.71,129.55,129.59,24457.0,110.046,110.1819,110.046,110.08,24457.0
2017-12-08 13:15:00,129.61,129.65,129.56,129.64,17742.0,110.097,110.131,110.0545,110.1225,17742.0
2017-12-08 13:20:00,129.64,129.69,129.62,129.65,10773.0,110.1225,110.1649,110.1055,110.131,10773.0
2017-12-08 13:25:00,129.65,129.66,129.61,129.63,25452.0,110.131,110.1395,110.097,110.114,25452.0
2017-12-08 13:30:00,129.64,129.67,129.62,129.62,13984.0,110.1225,110.1479,110.1055,110.1055,13984.0
2017-12-08 13:35:00,129.63,129.7,129.61,129.69,14115.0,110.114,110.1734,110.097,110.1649,14115.0
2017-12-08 13:40:00,129.69,129.79,129.69,129.78,15283.0,110.1649,110.2499,110.1649,110.2414,15283.0
2017-12-08 13:45:00,129.78,129.82,129.72,129.77,34496.0,110.2414,110.2754,110.1904,110.2329,34496.0
2017-12-08 13:50:00,129.75,129.76,129.65,129.67,52366.0,110.2159,110.2244,110.131,110.1479,52366.0
2017-12-08 13:55:00,129.66,129.8,129.64,129.77,28457.0,110.1395,110.2584,110.1225,110.2329,28457.0
2017-12-08 14:00:00,129.76,129.85,129.72,129.81,21931.0,110.2244,110.3008,110.1904,110.2669,21931.0
2017-12-08 14:05:00,129.8,129.82,129.68,129.69,15442.0,110.2584,110.2754,110.1564,110.1649,15442.0
2017-12-08 14:10:00,129.68,129.7,129.53,129.55,16271.0,110.1564,110.1734,110.029,110.046,16271.0
2017-12-08 14:15:00,129.56,129.58,129.41,129.5,17901.0,110.0545,110.0715,109.9271,110.0035,17901.0
2017-12-08 14:20:00,129.49,129.49,129.37,129.38,12335.0,109.995,109.995,109.8931,109.9016,12335.0
2017-12-08 14:25:00,129.4,129.44,129.38,129.38,16256.0,109.9186,109.9526,109.9016,109.9016,16256.0
2017-12-08 14:30:00,129.4,129.4,129.28,129.33,19149.0,109.9186,109.9186,109.8167,109.8591,19149.0
2017-12-08 14:35:00,129.33,129.36,129.27,129.34,15554.0,109.8591,109.8846,109.8082,109.8676,15554.0
2017-12-08 14:40:00,129.33,129.34,129.27,129.27,12769.0,109.8591,109.8676,109.8082,109.8082,12769.0
2017-12-08 14:45:00,129.28,129.29,129.18,129.2,25410.0,109.8167,109.8252,109.7317,109.7487,25410.0
2017-12-08 14:50:00,129.19,129.24,129.13,129.16,18378.0,109.7402,109.7827,109.6892,109.7147,18378.0
2017-12-08 14:55:00,129.16,129.19,129.13,129.19,19258.0,109.7147,109.7402,109.6892,109.7402,19258.0
2017-12-08 15:00:00,129.19,129.24,129.16,129.21,12593.0,109.7402,109.7827,109.7147,109.7572,12593.0
2017-12-08 15:05:00,129.2,129.2,129.14,129.16,17348.0,109.7487,109.7487,109.6977,109.7147,17348.0
2017-12-08 15:10:00,129.16,129.19,129.12,129.13,26259.0,109.7147,109.7402,109.6807,109.6892,26259.0
2017-12-08 15:15:00,129.13,129.18,129.11,129.15,29364.0,109.6892,109.7317,109.6723,109.7062,29364.0
2017-12-08 15:20:00,129.15,129.24,129.13,129.19,21178.0,109.7062,109.7827,109.6892,109.7402,21178.0
2017-12-08 15:25:00,129.18,129.21,129.13,129.21,17403.0,109.7317,109.7572,109.6892,109.7572,17403.0
2017-12-08 15:30:00,129.19,129.27,129.19,129.21,30042.0,109.7402,109.8082,109.7402,109.7572,30042.0
2017-12-08 15:35:00,129.19,129.21,129.15,129.16,30592.0,109.7402,109.7572,109.7062,109.7147,30592.0
2017-12-08 15:40:00,129.16,129.18,129.1,129.1,53307.0,109.7147,109.7317,109.6638,109.6638,53307.0
2017-12-08 15:45:00,129.1,129.1,128.94,128.95,55707.0,109.6638,109.6638,109.5278,109.5363,55707.0
2017-12-08 15:50:00,128.95,129.11,128.95,129.02,66631.0,109.5363,109.6723,109.5363,109.5958,66631.0
2017-12-08 15:55:00,129.03,129.15,128.93,129.15,245934.0,109.6043,109.7062,109.5194,109.7062,245934.0
2017-12-11 09:30:00,129.52,129.52,128.18,128.18,100271.0,110.0205,110.0205,108.8823,108.8823,100271.0
2017-12-11 09:35:00,128.18,128.76,128.06,128.53,52366.0,108.8823,109.3749,108.7803,109.1796,52366.0
2017-12-11 09:40:00,128.53,128.92,128.53,128.66,27634.0,109.1796,109.5109,109.1796,109.29,27634.0
2017-12-11 09:45:00,128.65,128.85,128.59,128.85,21421.0,109.2815,109.4514,109.2305,109.4514,21421.0
2017-12-11 09:50:00,128.85,129.0,128.75,129.0,37814.0,109.4514,109.5788,109.3665,109.5788,37814.0
2017-12-11 09:55:00,129.0,129.25,128.96,129.25,25532.0,109.5788,109.7912,109.5448,109.7912,25532.0
2017-12-11 10:00:00,129.29,129.46,129.19,129.46,17028.0,109.8252,109.9696,109.7402,109.9696,17028.0
2017-12-11 10:05:00,129.35,129.4,129.1,129.36,21046.0,109.8761,109.9186,109.6638,109.8846,21046.0
2017-12-11 10:10:00,129.41,129.44,129.35,129.39,13887.0,109.9271,109.9526,109.8761,109.9101,13887.0
2017-12-11 10:15:00,129.37,129.38,129.07,129.09,29046.0,109.8931,109.9016,109.6383,109.6553,29046.0
2017-12-11 10:20:00,129.07,129.14,128.98,129.14,16557.0,109.6383,109.6977,109.5618,109.6977,16557.0
2017-12-11 10:25:00,129.15,129.3,129.09,129.17,24791.0,109.7062,109.8336,109.6553,109.7232,24791.0
2017-12-11 10:30:00,129.12,129.12,128.82,129.0,34362.0,109.6807,109.6807,109.4259,109.5788,34362.0
2017-12-11 10:35:00,129.01,129.09,128.98,129.06,19201.0,109.5873,109.6553,109.5618,109.6298,19201.0
2017-12-11 10:40:00,129.04,129.22,128.93,129.22,29890.0,109.6128,109.7657,109.5194,109.7657,29890.0
2017-12-11 10:45:00,129.25,129.36,129.17,129.18,29794.0,109.7912,109.8846,109.7232,109.7317,29794.0
2017-12-11 10:50:00,129.16,129.35,129.15,129.33,21099.0,109.7147,109.8761,109.7062,109.8591,21099.0
2017-12-11 10:55:00,129.33,129.33,129.14,129.2,30898.0,109.8591,109.8591,109.6977,109.7487,30898.0
2017-12-11 11:00:00,129.2,129.25,129.17,129.22,15220.0,109.7487,109.7912,109.7232,109.7657,15220.0
2017-12-11 11:05:00,129.21,129.24,129.05,129.22,53926.0,109.7572,109.7827,109.6213,109.7657,53926.0
2017-12-11 11:10:00,129.24,129.24,129.15,129.21,17626.0,109.7827,109.7827,109.7062,109.7572,17626.0
2017-12-11 11:15:00,129.21,129.42,129.19,129.42,10441.0,109.7572,109.9356,109.7402,109.9356,10441.0
2017-12-11 11:20:00,129.37,129.56,129.3,129.39,36203.0,109.8931,110.0545,109.8336,109.9101,36203.0
2017-12-11 11:25:00,129.42,129.49,129.33,129.46,15849.0,109.9356,109.995,109.8591,109.9696,15849.0
2017-12-11 11:30:00,129.45,129.45,129.31,129.36,19564.0,109.9611,109.9611,109.8421,109.8846,19564.0
2017-12-11 11:35:00,129.35,129.47,129.21,129.22,29420.0,109.8761,109.9781,109.7572,109.7657,29420.0
2017-12-11 11:40:00,129.24,129.29,129.14,129.26,17626.0,109.7827,109.8252,109.6977,109.7997,17626.0
2017-12-11 11:45:00,129.25,129.28,129.01,129.1,23069.0,109.7912,109.8167,109.5873,109.6638,23069.0
2017-12-11 11:50:00,129.09,129.36,129.08,129.35,21779.0,109.6553,109.8846,109.6468,109.8761,21779.0
2017-12-11 11:55:00,129.32,129.46,129.27,129.33,30201.0,109.8506,109.9696,109.8082,109.8591,30201.0
2017-12-11 12:00:00,129.32,129.37,129.27,129.28,44472.0,109.8506,109.8931,109.8082,109.8167,44472.0
2017-12-11 12:05:00,129.31,129.34,129.25,129.28,10385.0,109.8421,109.8676,109.7912,109.8167,10385.0
2017-12-11 12:10:00,129.27,129.29,129.23,129.28,13714.0,109.8082,109.8252,109.7742,109.8167,13714.0
2017-12-11 12:15:00,129.28,129.28,129.12,129.23,16292.0,109.8167,109.8167,109.6807,109.7742,16292.0
2017-12-11 12:20:00,129.23,129.25,129.16,129.19,11028.0,109.7742,109.7912,109.7147,109.7402,11028.0
2017-12-11 12:25:00,129.18,129.23,129.16,129.19,23183.0,109.7317,109.7742,109.7147,109.7402,23183.0
2017-12-11 12:30:00,129.18,129.21,129.17,129.19,21475.0,109.7317,109.7572,109.7232,109.7402,21475.0
2017-12-11 12:35:00,129.18,129.26,129.17,129.2,13603.0,109.7317,109.7997,109.7232,109.7487,13603.0
2017-12-11 12:40:00,129.2,129.24,129.17,129.2,17846.0,109.7487,109.7827,109.7232,109.7487,17846.0
2017-12-11 12:45:00,129.17,129.22,129.16,129.18,16272.0,109.7232,109.7657,109.7147,109.7317,16272.0
2017-12-11 12:50:00,129.19,129.19,129.02,129.05,24845.0,109.7402,109.7402,109.5958,109.6213,24845.0
2017-12-11 12:55:00,129.05,129.11,129.02,129.09,19971.0,109.6213,109.6723,109.5958,109.6553,19971.0
2017-12-11 13:00:00,129.09,129.1,129.05,129.1,14014.0,109.6553,109.6638,109.6213,109.6638,14014.0
2017-12-11 13:05:00,129.1,129.24,129.08,129.19,16813.0,109.6638,109.7827,109.6468,109.7402,16813.0
2017-12-11 13:10:00,129.21,129.27,129.21,129.23,15494.0,109.7572,109.8082,109.7572,109.7742,15494.0
2017-12-11 13:15:00,129.24,129.24,129.11,129.13,13260.0,109.7827,109.7827,109.6723,109.6892,13260.0
2017-12-11 13:20:00,129.13,129.14,129.06,129.1,12745.0,109.6892,109.6977,109.6298,109.6638,12745.0
2017-12-11 13:25:00,129.12,129.12,128.98,128.98,17323.0,109.6807,109.6807,109.5618,109.5618,17323.0
2017-12-11 13:30:00,128.97,128.99,128.89,128.92,18698.0,109.5533,109.5703,109.4854,109.5109,18698.0
2017-12-11 13:35:00,128.93,128.94,128.76,128.79,19492.0,109.5194,109.5278,109.3749,109.4004,19492.0
2017-12-11 13:40:00,128.8,128.92,128.77,128.92,17145.0,109.4089,109.5109,109.3834,109.5109,17145.0
2017-12-11 13:45:00,128.9,128.97,128.9,128.91,13400.0,109.4939,109.5533,109.4939,109.5024,13400.0
2017-12-11 13:50:00,128.92,129.0,128.92,128.94,16144.0,109.5109,109.5788,109.5109,109.5278,16144.0
2017-12-11 13:55:00,128.98,129.05,128.98,129.0,17083.0,109.5618,109.6213,109.5618,109.5788,17083.0
2017-12-11 14:00:00,128.99,129.07,128.96,129.06,28665.0,109.5703,109.6383,109.5448,109.6298,28665.0
2017-12-11 14:05:00,129.06,129.1,129.0,129.06,23603.0,109.6298,109.6638,109.5788,109.6298,23603.0
2017-12-11 14:10:00,129.07,129.1,129.03,129.03,21646.0,109.6383,109.6638,109.6043,109.6043,21646.0
2017-12-11 14:15:00,129.03,129.1,128.99,129.07,20123.0,109.6043,109.6638,109.5703,109.6383,20123.0
2017-12-11 14:20:00,129.06,129.11,129.02,129.04,25307.0,109.6298,109.6723,109.5958,109.6128,25307.0
2017-12-11 14:25:00,129.05,129.07,129.0,129.0,19161.0,109.6213,109.6383,109.5788,109.5788,19161.0
2017-12-11 14:30:00,129.0,129.06,128.95,128.95,28860.0,109.5788,109.6298,109.5363,109.5363,28860.0
2017-12-11 14:35:00,128.97,128.97,128.89,128.9,21383.0,109.5533,109.5533,109.4854,109.4939,21383.0
2017-12-11 14:40:00,128.89,128.93,128.85,128.85,19978.0,109.4854,109.5194,109.4514,109.4514,19978.0
2017-12-11 14:45:00,128.86,129.0,128.85,128.9,41446.0,109.4599,109.5788,109.4514,109.4939,41446.0
2017-12-11 14:50:00,128.89,128.9,128.82,128.84,26425.0,109.4854,109.4939,109.4259,109.4429,26425.0
2017-12-11 14:55:00,128.83,128.9,128.81,128.87,25806.0,109.4344,109.4939,109.4174,109.4684,25806.0
2017-12-11 15:00:00,128.86,128.89,128.79,128.83,24268.0,109.4599,109.4854,109.4004,109.4344,24268.0
2017-12-11 15:05:00,128.84,128.89,128.82,128.84,28952.0,109.4429,109.4854,109.4259,109.4429,28952.0
2017-12-11 15:10:00,128.83,128.98,128.82,128.93,23312.0,109.4344,109.5618,109.4259,109.5194,23312.0
2017-12-11 15:15:00,128.94,128.96,128.78,128.78,20628.0,109.5278,109.5448,109.3919,109.3919,20628.0
2017-12-11 15:20:00,128.78,128.83,128.62,128.63,35832.0,109.3919,109.4344,109.256,109.2645,35832.0
2017-12-11 15:25:00,128.63,128.73,128.59,128.72,31509.0,109.2645,109.3495,109.2305,109.341,31509.0
2017-12-11 15:30:00,128.73,128.84,128.69,128.78,47397.0,109.3495,109.4429,109.3155,109.3919,47397.0
2017-12-11 15:35:00,128.79,128.91,128.76,128.91,59768.0,109.4004,109.5024,109.3749,109.5024,59768.0
2017-12-11 15:40:00,128.91,128.94,128.85,128.94,62531.0,109.5024,109.5278,109.4514,109.5278,62531.0
2017-12-11 15:45:00,128.93,129.03,128.88,128.98,96186.0,109.5194,109.6043,109.4769,109.5618,96186.0
2017-12-11 15:50:00,128.99,129.09,128.95,129.09,93478.0,109.5703,109.6553,109.5363,109.6553,93478.0
2017-12-11 15:55:00,129.09,129.18,128.99,129.02,268195.0,109.6553,109.7317,109.5703,109.5958,268195.0
2017-12-12 09:30:00,129.35,129.35,128.95,129.16,24753.0,109.8761,109.8761,109.5363,109.7147,24753.0
2017-12-12 09:35:00,129.15,129.67,129.07,129.43,25465.0,109.7062,110.1479,109.6383,109.9441,25465.0
2017-12-12 09:40:00,129.43,129.51,129.2,129.2,17015.0,109.9441,110.012,109.7487,109.7487,17015.0
2017-12-12 09:45:00,129.27,129.3,129.1,129.14,11982.0,109.8082,109.8336,109.6638,109.6977,11982.0
2017-12-12 09:50:00,129.19,129.26,128.9,128.91,21114.0,109.7402,109.7997,109.4939,109.5024,21114.0
2017-12-12 09:55:00,128.93,128.95,128.73,128.88,19118.0,109.5194,109.5363,109.3495,109.4769,19118.0
2017-12-12 10:00:00,128.84,128.87,128.61,128.61,17136.0,109.4429,109.4684,109.2475,109.2475,17136.0
2017-12-12 10:05:00,128.61,128.89,128.61,128.83,21829.0,109.2475,109.4854,109.2475,109.4344,21829.0
2017-12-12 10:10:00,128.86,129.1,128.85,128.99,23438.0,109.4599,109.6638,109.4514,109.5703,23438.0
2017-12-12 10:15:00,128.97,129.31,128.95,129.29,19175.0,109.5533,109.8421,109.5363,109.8252,19175.0
2017-12-12 10:20:00,129.25,129.42,129.25,129.32,173696.0,109.7912,109.9356,109.7912,109.8506,173696.0
2017-12-12 10:25:00,129.33,129.38,129.22,129.25,30953.0,109.8591,109.9016,109.7657,109.7912,30953.0
2017-12-12 10:30:00,129.23,129.23,129.06,129.19,15154.0,109.7742,109.7742,109.6298,109.7402,15154.0
2017-12-12 10:35:00,129.25,129.41,129.01,129.2,104417.0,109.7912,109.9271,109.5873,109.7487,104417.0
2017-12-12 10:40:00,129.21,129.31,128.97,129.31,40206.0,109.7572,109.8421,109.5533,109.8421,40206.0
2017-12-12 10:45:00,129.31,129.4,129.0,129.36,451026.0,109.8421,109.9186,109.5788,109.8846,451026.0
2017-12-12 10:50:00,129.34,129.46,129.28,129.34,29764.0,109.8676,109.9696,109.8167,109.8676,29764.0
2017-12-12 10:55:00,129.31,129.39,129.28,129.3,25820.0,109.8421,109.9101,109.8167,109.8336,25820.0
2017-12-12 11:00:00,129.3,129.37,129.27,129.31,25110.0,109.8336,109.8931,109.8082,109.8421,25110.0
2017-12-12 11:05:00,129.3,129.33,129.24,129.28,23196.0,109.8336,109.8591,109.7827,109.8167,23196.0
2017-12-12 11:10:00,129.27,129.39,129.26,129.28,17005.0,109.8082,109.9101,109.7997,109.8167,17005.0
2017-12-12 11:15:00,129.25,129.37,129.25,129.36,10642.0,109.7912,109.8931,109.7912,109.8846,10642.0
2017-12-12 11:20:00,129.36,129.36,129.26,129.34,18963.0,109.8846,109.8846,109.7997,109.8676,18963.0
2017-12-12 11:25:00,129.35,129.44,129.29,129.41,36825.0,109.8761,109.9526,109.8252,109.9271,36825.0
2017-12-12 11:30:00,129.41,129.57,129.41,129.56,17710.0,109.9271,110.063,109.9271,110.0545,17710.0
2017-12-12 11:35:00,129.56,129.62,129.45,129.61,20578.0,110.0545,110.1055,109.9611,110.097,20578.0
2017-12-12 11:40:00,129.59,129.76,129.58,129.76,7786.0,110.08,110.2244,110.0715,110.2244,7786.0
2017-12-12 11:45:00,129.76,129.79,129.67,129.68,12759.0,110.2244,110.2499,110.1479,110.1564,12759.0
2017-12-12 11:50:00,129.66,129.7,129.62,129.66,14674.0,110.1395,110.1734,110.1055,110.1395,14674.0
2017-12-12 11:55:00,129.65,129.67,129.49,129.58,22730.0,110.131,110.1479,109.995,110.0715,22730.0
2017-12-12 12:00:00,129.58,129.68,129.53,129.68,13043.0,110.0715,110.1564,110.029,110.1564,13043.0
2017-12-12 12:05:00,129.71,129.84,129.7,129.8,19703.0,110.1819,110.2924,110.1734,110.2584,19703.0
2017-12-12 12:10:00,129.78,129.83,129.68,129.7,17557.0,110.2414,110.2839,110.1564,110.1734,17557.0
2017-12-12 12:15:00,129.76,129.81,129.69,129.76,12783.0,110.2244,110.2669,110.1649,110.2244,12783.0
2017-12-12 12:20:00,129.75,129.81,129.65,129.67,7794.0,110.2159,110.2669,110.131,110.1479,7794.0
2017-12-12 12:25:00,129.66,129.72,129.49,129.56,14330.0,110.1395,110.1904,109.995,110.0545,14330.0
2017-12-12 12:30:00,129.57,129.78,129.55,129.65,19986.0,110.063,110.2414,110.046,110.131,19986.0
2017-12-12 12:35:00,129.64,129.7,129.56,129.57,14199.0,110.1225,110.1734,110.0545,110.063,14199.0
2017-12-12 12:40:00,129.57,129.62,129.52,129.6,8623.0,110.063,110.1055,110.0205,110.0885,8623.0
2017-12-12 12:45:00,129.63,129.65,129.52,129.58,13153.0,110.114,110.131,110.0205,110.0715,13153.0
2017-12-12 12:50:00,129.57,129.83,129.56,129.83,11136.0,110.063,110.2839,110.0545,110.2839,11136.0
2017-12-12 12:55:00,129.8,129.89,129.66,129.81,31188.0,110.2584,110.3348,110.1395,110.2669,31188.0
2017-12-12 13:00:00,129.86,129.9,129.7,129.76,9317.0,110.3093,110.3433,110.1734,110.2244,9317.0
2017-12-12 13:05:00,129.76,129.82,129.67,129.77,10319.0,110.2244,110.2754,110.1479,110.2329,10319.0
2017-12-12 13:10:00,129.8,129.86,129.71,129.79,6905.0,110.2584,110.3093,110.1819,110.2499,6905.0
2017-12-12 13:15:00,129.77,129.79,129.66,129.73,12451.0,110.2329,110.2499,110.1395,110.1989,12451.0
2017-12-12 13:20:00,129.75,129.78,129.68,129.71,15800.0,110.2159,110.2414,110.1564,110.1819,15800.0
2017-12-12 13:25:00,129.67,129.74,129.61,129.63,10583.0,110.1479,110.2074,110.097,110.114,10583.0
2017-12-12 13:30:00,129.61,129.67,129.59,129.66,12409.0,110.097,110.1479,110.08,110.1395,12409.0
2017-12-12 13:35:00,129.69,129.76,129.66,129.68,22001.0,110.1649,110.2244,110.1395,110.1564,22001.0
2017-12-12 13:40:00,129.69,129.75,129.67,129.72,18406.0,110.1649,110.2159,110.1479,110.1904,18406.0
2017-12-12 13:45:00,129.74,129.76,129.63,129.63,13602.0,110.2074,110.2244,110.114,110.114,13602.0
2017-12-12 13:50:00,129.64,129.69,129.48,129.48,14848.0,110.1225,110.1649,109.9865,109.9865,14848.0
2017-12-12 13:55:00,129.48,129.58,129.45,129.46,10327.0,109.9865,110.0715,109.9611,109.9696,10327.0
2017-12-12 14:00:00,129.46,129.56,129.43,129.49,44320.0,109.9696,110.0545,109.9441,109.995,44320.0
2017-12-12 14:05:00,129.52,129.65,129.52,129.6,9826.0,110.0205,110.131,110.0205,110.0885,9826.0
2017-12-12 14:10:00,129.59,129.85,129.59,129.78,41515.0,110.08,110.3008,110.08,110.2414,41515.0
2017-12-12 14:15:00,129.78,130.19,129.77,130.1,65123.0,110.2414,110.5897,110.2329,110.5132,65123.0
2017-12-12 14:20:00,130.11,130.3,130.1,130.13,41760.0,110.5217,110.6831,110.5132,110.5387,41760.0
2017-12-12 14:25:00,130.17,130.22,130.04,130.22,21914.0,110.5727,110.6151,110.4622,110.6151,21914.0
2017-12-12 14:30:00,130.23,130.24,130.14,130.18,16907.0,110.6236,110.6321,110.5472,110.5812,16907.0
2017-12-12 14:35:00,130.18,130.31,130.17,130.27,49662.0,110.5812,110.6916,110.5727,110.6576,49662.0
2017-12-12 14:40:00,130.28,130.36,130.16,130.28,26313.0,110.6661,110.7341,110.5642,110.6661,26313.0
2017-12-12 14:45:00,130.28,130.32,130.19,130.26,22267.0,110.6661,110.7001,110.5897,110.6491,22267.0
2017-12-12 14:50:00,130.24,130.48,130.24,130.46,23237.0,110.6321,110.836,110.6321,110.819,23237.0
2017-12-12 14:55:00,130.47,130.63,130.46,130.57,21351.0,110.8275,110.9634,110.819,110.9124,21351.0
2017-12-12 15:00:00,130.56,130.58,130.31,130.32,28754.0,110.904,110.9209,110.6916,110.7001,28754.0
2017-12-12 15:05:00,130.32,130.64,130.31,130.64,36969.0,110.7001,110.9719,110.6916,110.9719,36969.0
2017-12-12 15:10:00,130.66,130.66,130.49,130.54,29686.0,110.9889,110.9889,110.8445,110.887,29686.0
2017-12-12 15:15:00,130.54,130.81,130.54,130.69,60262.0,110.887,111.1163,110.887,111.0144,60262.0
2017-12-12 15:20:00,130.69,130.71,130.4,130.65,81240.0,111.0144,111.0314,110.768,110.9804,81240.0
2017-12-12 15:25:00,130.64,130.92,130.62,130.89,59061.0,110.9719,111.2098,110.9549,111.1843,59061.0
2017-12-12 15:30:00,130.89,130.91,130.77,130.81,111652.0,111.1843,111.2013,111.0823,111.1163,111652.0
2017-12-12 15:35:00,130.81,131.01,130.77,131.0,156276.0,111.1163,111.2862,111.0823,111.2777,156276.0
2017-12-12 15:40:00,130.99,131.0,130.55,130.78,140872.0,111.2692,111.2777,110.8955,111.0908,140872.0
2017-12-12 15:45:00,130.78,130.84,130.67,130.83,136226.0,111.0908,111.1418,110.9974,111.1333,136226.0
2017-12-12 15:50:00,130.82,130.84,130.73,130.81,148455.0,111.1248,111.1418,111.0484,111.1163,148455.0
2017-12-12 15:55:00,130.81,130.88,130.65,130.73,252400.0,111.1163,111.1758,110.9804,111.0484,252400.0
2017-12-13 09:30:00,130.7,130.78,130.15,130.15,121283.0,111.0229,111.0908,110.5557,110.5557,121283.0
2017-12-13 09:35:00,130.28,130.51,130.05,130.28,66867.0,110.6661,110.8615,110.4707,110.6661,66867.0
2017-12-13 09:40:00,130.3,130.38,129.88,129.93,41382.0,110.6831,110.7511,110.3263,110.3688,41382.0
2017-12-13 09:45:00,129.97,130.36,129.88,130.1,35963.0,110.4028,110.7341,110.3263,110.5132,35963.0
2017-12-13 09:50:00,130.08,130.38,129.99,130.38,33272.0,110.4962,110.7511,110.4198,110.7511,33272.0
2017-12-13 09:55:00,130.36,130.4,129.95,129.99,90611.0,110.7341,110.768,110.3858,110.4198,90611.0
2017-12-13 10:00:00,130.03,130.11,129.87,129.88,37271.0,110.4537,110.5217,110.3178,110.3263,37271.0
2017-12-13 10:05:00,129.86,129.89,129.75,129.89,45117.0,110.3093,110.3348,110.2159,110.3348,45117.0
2017-12-13 10:10:00,129.9,130.08,129.79,130.02,36160.0,110.3433,110.4962,110.2499,110.4453,36160.0
2017-12-13 10:15:00,130.03,130.11,130.0,130.0,46689.0,110.4537,110.5217,110.4283,110.4283,46689.0
2017-12-13 10:20:00,130.0,130.01,129.84,130.01,131989.0,110.4283,110.4368,110.2924,110.4368,131989.0
2017-12-13 10:25:00,130.02,130.37,130.0,130.37,74326.0,110.4453,110.7426,110.4283,110.7426,74326.0
2017-12-13 10:30:00,130.4,130.65,130.4,130.62,100801.0,110.768,110.9804,110.768,110.9549,100801.0
2017-12-13 10:35:00,130.6,130.64,130.36,130.48,31910.0,110.9379,110.9719,110.7341,110.836,31910.0
2017-12-13 10:40:00,130.48,130.49,130.26,130.37,23030.0,110.836,110.8445,110.6491,110.7426,23030.0
2017-12-13 10:45:00,130.37,130.52,130.3,130.41,17023.0,110.7426,110.87,110.6831,110.7765,17023.0
2017-12-13 10:50:00,130.45,130.5,130.38,130.43,18074.0,110.8105,110.853,110.7511,110.7935,18074.0
2017-12-13 10:55:00,130.4,130.51,130.37,130.44,24769.0,110.768,110.8615,110.7426,110.802,24769.0
2017-12-13 11:00:00,130.41,130.41,130.28,130.33,22819.0,110.7765,110.7765,110.6661,110.7086,22819.0
2017-12-13 11:05:00,130.33,130.5,130.26,130.28,24101.0,110.7086,110.853,110.6491,110.6661,24101.0
2017-12-13 11:10:00,130.29,130.55,130.28,130.53,40857.0,110.6746,110.8955,110.6661,110.8785,40857.0
2017-12-13 11:15:00,130.55,130.62,130.51,130.57,27103.0,110.8955,110.9549,110.8615,110.9124,27103.0
2017-12-13 11:20:00,130.6,130.77,130.53,130.75,40481.0,110.9379,111.0823,110.8785,111.0653,40481.0
2017-12-13 11:25:00,130.75,130.76,130.56,130.62,38183.0,111.0653,111.0738,110.904,110.9549,38183.0
2017-12-13 11:30:00,130.63,130.87,130.59,130.8,81477.0,110.9634,111.1673,110.9294,111.1078,81477.0
2017-12-13 11:35:00,130.8,131.0,130.8,130.8,38872.0,111.1078,111.2777,111.1078,111.1078,38872.0
2017-12-13 11:40:00,130.8,131.01,130.8,131.01,27619.0,111.1078,111.2862,111.1078,111.2862,27619.0
2017-12-13 11:45:00,130.96,131.43,130.94,131.43,42554.0,111.2437,111.643,111.2267,111.643,42554.0
2017-12-13 11:50:00,131.41,131.85,131.27,131.81,93628.0,111.626,111.9997,111.5071,111.9658,93628.0
2017-12-13 11:55:00,131.81,132.2,131.81,132.12,85036.0,111.9658,112.297,111.9658,112.2291,85036.0
2017-12-13 12:00:00,132.13,132.39,131.83,132.0,127314.0,112.2376,112.4584,111.9828,112.1272,127314.0
2017-12-13 12:05:00,132.02,132.15,131.87,131.96,41554.0,112.1441,112.2546,112.0167,112.0932,41554.0
2017-12-13 12:10:00,131.95,132.31,131.93,132.1,86440.0,112.0847,112.3905,112.0677,112.2121,86440.0
2017-12-13 12:15:00,132.09,132.31,131.96,132.31,48481.0,112.2036,112.3905,112.0932,112.3905,48481.0
2017-12-13 12:20:00,132.29,132.31,131.96,132.12,35058.0,112.3735,112.3905,112.0932,112.2291,35058.0
2017-12-13 12:25:00,132.12,132.14,131.9,132.09,36051.0,112.2291,112.2461,112.0422,112.2036,36051.0
2017-12-13 12:30:00,132.09,132.2,132.04,132.08,15219.0,112.2036,112.297,112.1611,112.1951,15219.0
2017-12-13 12:35:00,132.08,132.1,131.93,131.99,54600.0,112.1951,112.2121,112.0677,112.1187,54600.0
2017-12-13 12:40:00,131.96,131.97,131.7,131.92,48501.0,112.0932,112.1017,111.8723,112.0592,48501.0
2017-12-13 12:45:00,131.9,131.92,131.58,131.6,24709.0,112.0422,112.0592,111.7704,111.7874,24709.0
2017-12-13 12:50:00,131.6,131.6,131.48,131.48,20509.0,111.7874,111.7874,111.6854,111.6854,20509.0
2017-12-13 12:55:00,131.45,131.5,131.29,131.4,18831.0,111.66,111.7024,111.5241,111.6175,18831.0
2017-12-13 13:00:00,131.43,131.59,131.29,131.35,19901.0,111.643,111.7789,111.5241,111.575,19901.0
2017-12-13 13:05:00,131.3,131.4,131.2,131.2,18859.0,111.5325,111.6175,111.4476,111.4476,18859.0
2017-12-13 13:10:00,131.24,131.27,131.11,131.18,19849.0,111.4816,111.5071,111.3712,111.4306,19849.0
2017-12-13 13:15:00,131.19,131.2,131.01,131.07,18869.0,111.4391,111.4476,111.2862,111.3372,18869.0
2017-12-13 13:20:00,131.09,131.14,130.97,131.07,20068.0,111.3542,111.3966,111.2522,111.3372,20068.0
2017-12-13 13:25:00,131.09,131.31,131.05,131.3,18370.0,111.3542,111.541,111.3202,111.5325,18370.0
2017-12-13 13:30:00,131.3,131.36,131.09,131.1,87449.0,111.5325,111.5835,111.3542,111.3627,87449.0
2017-12-13 13:35:00,131.1,131.27,131.09,131.27,25730.0,111.3627,111.5071,111.3542,111.5071,25730.0
2017-12-13 13:40:00,131.26,131.26,131.07,131.22,28683.0,111.4986,111.4986,111.3372,111.4646,28683.0
2017-12-13 13:45:00,131.16,131.23,130.95,131.05,44335.0,111.4136,111.4731,111.2352,111.3202,44335.0
2017-12-13 13:50:00,131.08,131.08,130.53,130.56,49210.0,111.3457,111.3457,110.8785,110.904,49210.0
2017-12-13 13:55:00,130.56,130.76,130.52,130.73,34737.0,110.904,111.0738,110.87,111.0484,34737.0
2017-12-13 14:00:00,130.73,130.99,130.73,130.79,38278.0,111.0484,111.2692,111.0484,111.0993,38278.0
2017-12-13 14:05:00,130.75,130.88,130.68,130.74,28777.0,111.0653,111.1758,111.0059,111.0569,28777.0
2017-12-13 14:10:00,130.74,130.81,130.66,130.76,30891.0,111.0569,111.1163,110.9889,111.0738,30891.0
2017-12-13 14:15:00,130.76,131.22,130.73,130.97,41968.0,111.0738,111.4646,111.0484,111.2522,41968.0
2017-12-13 14:20:00,130.95,131.04,130.83,130.94,25874.0,111.2352,111.3117,111.1333,111.2267,25874.0
2017-12-13 14:25:00,130.95,131.14,130.92,131.14,19997.0,111.2352,111.3966,111.2098,111.3966,19997.0
2017-12-13 14:30:00,131.14,131.29,131.1,131.28,24424.0,111.3966,111.5241,111.3627,111.5156,24424.0
2017-12-13 14:35:00,131.29,131.29,131.16,131.19,26362.0,111.5241,111.5241,111.4136,111.4391,26362.0
2017-12-13 14:40:00,131.18,131.23,131.11,131.16,23883.0,111.4306,111.4731,111.3712,111.4136,23883.0
2017-12-13 14:45:00,131.16,131.22,131.12,131.16,29300.0,111.4136,111.4646,111.3796,111.4136,29300.0
2017-12-13 14:50:00,131.17,131.26,131.07,131.08,36831.0,111.4221,111.4986,111.3372,111.3457,36831.0
2017-12-13 14:55:00,131.09,131.21,131.08,131.18,23680.0,111.3542,111.4561,111.3457,111.4306,23680.0
2017-12-13 15:00:00,131.19,131.28,131.16,131.21,28391.0,111.4391,111.5156,111.4136,111.4561,28391.0
2017-12-13 15:05:00,131.22,131.26,131.15,131.2,28369.0,111.4646,111.4986,111.4051,111.4476,28369.0
2017-12-13 15:10:00,131.21,131.26,131.16,131.16,26954.0,111.4561,111.4986,111.4136,111.4136,26954.0
2017-12-13 15:15:00,131.15,131.19,131.08,131.14,31994.0,111.4051,111.4391,111.3457,111.3966,31994.0
2017-12-13 15:20:00,131.13,131.17,131.08,131.1,52146.0,111.3881,111.4221,111.3457,111.3627,52146.0
2017-12-13 15:25:00,131.1,131.1,130.78,130.86,45799.0,111.3627,111.3627,111.0908,111.1588,45799.0
2017-12-13 15:30:00,130.86,130.91,130.81,130.83,41870.0,111.1588,111.2013,111.1163,111.1333,41870.0
2017-12-13 15:35:00,130.84,130.98,130.82,130.82,58310.0,111.1418,111.2607,111.1248,111.1248,58310.0
2017-12-13 15:40:00,130.82,130.82,130.61,130.64,58857.0,111.1248,111.1248,110.9464,110.9719,58857.0
2017-12-13 15:45:00,130.64,130.69,130.48,130.5,94120.0,110.9719,111.0144,110.836,110.853,94120.0
2017-12-13 15:50:00,130.49,130.5,130.29,130.32,103597.0,110.8445,110.853,110.6746,110.7001,103597.0
2017-12-13 15:55:00,130.32,130.43,130.23,130.31,212893.0,110.7001,110.7935,110.6236,110.6916,212893.0
2017-12-14 09:30:00,130.67,130.95,130.36,130.72,53469.0,110.9974,111.2352,110.7341,111.0399,53469.0
2017-12-14 09:35:00,130.75,130.9,130.56,130.77,30065.0,111.0653,111.1928,110.904,111.0823,30065.0
2017-12-14 09:40:00,130.77,131.03,130.56,130.56,27262.0,111.0823,111.3032,110.904,110.904,27262.0
2017-12-14 09:45:00,130.56,130.67,130.37,130.41,37434.0,110.904,110.9974,110.7426,110.7765,37434.0
2017-12-14 09:50:00,130.37,130.8,130.32,130.78,40839.0,110.7426,111.1078,110.7001,111.0908,40839.0
2017-12-14 09:55:00,130.76,131.13,130.71,131.12,26543.0,111.0738,111.3881,111.0314,111.3796,26543.0
2017-12-14 10:00:00,131.1,131.34,130.96,131.06,75551.0,111.3627,111.5665,111.2437,111.3287,75551.0
2017-12-14 10:05:00,131.12,131.16,130.85,131.06,22782.0,111.3796,111.4136,111.1503,111.3287,22782.0
2017-12-14 10:10:00,131.04,131.04,130.85,131.0,26166.0,111.3117,111.3117,111.1503,111.2777,26166.0
2017-12-14 10:15:00,131.08,131.1,130.75,130.99,38659.0,111.3457,111.3627,111.0653,111.2692,38659.0
2017-12-14 10:20:00,131.0,131.04,130.9,131.04,27285.0,111.2777,111.3117,111.1928,111.3117,27285.0
2017-12-14 10:25:00,131.01,131.19,130.9,130.92,21011.0,111.2862,111.4391,111.1928,111.2098,21011.0
2017-12-14 10:30:00,130.94,131.15,130.92,131.07,22032.0,111.2267,111.4051,111.2098,111.3372,22032.0
2017-12-14 10:35:00,131.05,131.11,130.83,130.83,23230.0,111.3202,111.3712,111.1333,111.1333,23230.0
2017-12-14 10:40:00,130.88,130.96,130.78,130.92,17771.0,111.1758,111.2437,111.0908,111.2098,17771.0
2017-12-14 10:45:00,130.95,130.98,130.82,130.83,13219.0,111.2352,111.2607,111.1248,111.1333,13219.0
2017-12-14 10:50:00,130.85,130.88,130.7,130.75,21204.0,111.1503,111.1758,111.0229,111.0653,21204.0
2017-12-14 10:55:00,130.78,130.89,130.4,130.4,18547.0,111.0908,111.1843,110.768,110.768,18547.0
2017-12-14 11:00:00,130.38,130.49,130.24,130.33,30232.0,110.7511,110.8445,110.6321,110.7086,30232.0
2017-12-14 11:05:00,130.32,130.45,130.26,130.32,16461.0,110.7001,110.8105,110.6491,110.7001,16461.0
2017-12-14 11:10:00,130.36,130.62,130.3,130.31,22089.0,110.7341,110.9549,110.6831,110.6916,22089.0
2017-12-14 11:15:00,130.31,130.4,130.1,130.31,29551.0,110.6916,110.768,110.5132,110.6916,29551.0
2017-12-14 11:20:00,130.29,130.51,130.21,130.22,25074.0,110.6746,110.8615,110.6066,110.6151,25074.0
2017-12-14 11:25:00,130.26,130.4,130.1,130.39,22159.0,110.6491,110.768,110.5132,110.7595,22159.0
2017-12-14 11:30:00,130.39,130.46,130.16,130.24,27447.0,110.7595,110.819,110.5642,110.6321,27447.0
2017-12-14 11:35:00,130.23,130.61,130.2,130.5,23343.0,110.6236,110.9464,110.5982,110.853,23343.0
2017-12-14 11:40:00,130.54,130.55,130.29,130.51,11739.0,110.887,110.8955,110.6746,110.8615,11739.0
2017-12-14 11:45:00,130.44,130.44,130.15,130.19,23511.0,110.802,110.802,110.5557,110.5897,23511.0
2017-12-14 11:50:00,130.13,130.34,130.12,130.34,15609.0,110.5387,110.7171,110.5302,110.7171,15609.0
2017-12-14 11:55:00,130.34,130.4,130.11,130.13,22482.0,110.7171,110.768,110.5217,110.5387,22482.0
2017-12-14 12:00:00,130.13,130.26,130.07,130.16,17375.0,110.5387,110.6491,110.4877,110.5642,17375.0
2017-12-14 12:05:00,130.18,130.25,130.09,130.15,21983.0,110.5812,110.6406,110.5047,110.5557,21983.0
2017-12-14 12:10:00,130.13,130.22,130.1,130.2,23481.0,110.5387,110.6151,110.5132,110.5982,23481.0
2017-12-14 12:15:00,130.18,130.25,130.17,130.17,16178.0,110.5812,110.6406,110.5727,110.5727,16178.0
2017-12-14 12:20:00,130.16,130.23,130.05,130.12,17398.0,110.5642,110.6236,110.4707,110.5302,17398.0
2017-12-14 12:25:00,130.16,130.31,130.1,130.17,68873.0,110.5642,110.6916,110.5132,110.5727,68873.0
2017-12-14 12:30:00,130.14,130.15,129.89,129.97,19145.0,110.5472,110.5557,110.3348,110.4028,19145.0
2017-12-14 12:35:00,129.95,129.98,129.8,129.89,15283.0,110.3858,110.4113,110.2584,110.3348,15283.0
2017-12-14 12:40:00,129.9,130.06,129.85,129.92,21621.0,110.3433,110.4792,110.3008,110.3603,21621.0
2017-12-14 12:45:00,129.99,130.01,129.82,129.85,18261.0,110.4198,110.4368,110.2754,110.3008,18261.0
2017-12-14 12:50:00,129.86,129.97,129.72,129.9,25937.0,110.3093,110.4028,110.1904,110.3433,25937.0
2017-12-14 12:55:00,129.9,129.91,129.75,129.8,30285.0,110.3433,110.3518,110.2159,110.2584,30285.0
2017-12-14 13:00:00,129.81,130.02,129.81,129.98,28953.0,110.2669,110.4453,110.2669,110.4113,28953.0
2017-12-14 13:05:00,129.95,130.01,129.93,130.0,13783.0,110.3858,110.4368,110.3688,110.4283,13783.0
2017-12-14 13:10:00,129.98,129.98,129.72,129.74,48045.0,110.4113,110.4113,110.1904,110.2074,48045.0
2017-12-14 13:15:00,129.74,129.96,129.7,129.88,29170.0,110.2074,110.3943,110.1734,110.3263,29170.0
2017-12-14 13:20:00,129.88,129.92,129.81,129.89,20997.0,110.3263,110.3603,110.2669,110.3348,20997.0
2017-12-14 13:25:00,129.88,129.98,129.88,129.96,35690.0,110.3263,110.4113,110.3263,110.3943,35690.0
2017-12-14 13:30:00,129.97,130.0,129.48,129.49,50533.0,110.4028,110.4283,109.9865,109.995,50533.0
2017-12-14 13:35:00,129.49,129.7,129.47,129.48,48559.0,109.995,110.1734,109.9781,109.9865,48559.0
2017-12-14 13:40:00,129.52,129.66,129.44,129.44,20854.0,110.0205,110.1395,109.9526,109.9526,20854.0
2017-12-14 13:45:00,129.47,129.57,129.32,129.35,32048.0,109.9781,110.063,109.8506,109.8761,32048.0
2017-12-14 13:50:00,129.36,129.51,129.34,129.4,39489.0,109.8846,110.012,109.8676,109.9186,39489.0
2017-12-14 13:55:00,129.4,129.41,128.97,129.01,55839.0,109.9186,109.9271,109.5533,109.5873,55839.0
2017-12-14 14:00:00,128.96,129.28,128.95,129.22,38967.0,109.5448,109.8167,109.5363,109.7657,38967.0
2017-12-14 14:05:00,129.23,129.46,129.21,129.33,33850.0,109.7742,109.9696,109.7572,109.8591,33850.0
2017-12-14 14:10:00,129.3,129.32,129.06,129.23,48477.0,109.8336,109.8506,109.6298,109.7742,48477.0
2017-12-14 14:15:00,129.26,129.47,129.26,129.35,32926.0,109.7997,109.9781,109.7997,109.8761,32926.0
2017-12-14 14:20:00,129.37,129.37,129.0,129.08,26765.0,109.8931,109.8931,109.5788,109.6468,26765.0
2017-12-14 14:25:00,129.11,129.18,128.93,128.94,39532.0,109.6723,109.7317,109.5194,109.5278,39532.0
2017-12-14 14:30:00,128.93,129.26,128.92,129.06,31603.0,109.5194,109.7997,109.5109,109.6298,31603.0
2017-12-14 14:35:00,129.04,129.13,128.96,128.96,28534.0,109.6128,109.6892,109.5448,109.5448,28534.0
2017-12-14 14:40:00,128.96,129.08,128.79,128.88,31325.0,109.5448,109.6468,109.4004,109.4769,31325.0
2017-12-14 14:45:00,128.89,129.01,128.8,128.9,39343.0,109.4854,109.5873,109.4089,109.4939,39343.0
2017-12-14 14:50:00,128.9,129.13,128.85,128.98,32641.0,109.4939,109.6892,109.4514,109.5618,32641.0
2017-12-14 14:55:00,128.94,129.24,128.93,129.19,43467.0,109.5278,109.7827,109.5194,109.7402,43467.0
2017-12-14 15:00:00,129.16,129.26,128.98,129.07,44661.0,109.7147,109.7997,109.5618,109.6383,44661.0
2017-12-14 15:05:00,129.05,129.29,129.02,129.28,38738.0,109.6213,109.8252,109.5958,109.8167,38738.0
2017-12-14 15:10:00,129.29,129.45,129.28,129.4,47361.0,109.8252,109.9611,109.8167,109.9186,47361.0
2017-12-14 15:15:00,129.4,129.4,129.28,129.36,44581.0,109.9186,109.9186,109.8167,109.8846,44581.0
2017-12-14 15:20:00,129.37,129.59,129.36,129.55,45852.0,109.8931,110.08,109.8846,110.046,45852.0
2017-12-14 15:25:00,129.56,129.65,129.52,129.52,42214.0,110.0545,110.131,110.0205,110.0205,42214.0
2017-12-14 15:30:00,129.55,129.73,129.54,129.72,68830.0,110.046,110.1989,110.0375,110.1904,68830.0
2017-12-14 15:35:00,129.71,129.83,129.66,129.75,73984.0,110.1819,110.2839,110.1395,110.2159,73984.0
2017-12-14 15:40:00,129.74,129.87,129.65,129.66,71963.0,110.2074,110.3178,110.131,110.1395,71963.0
2017-12-14 15:45:00,129.66,129.68,129.46,129.46,85995.0,110.1395,110.1564,109.9696,109.9696,85995.0
2017-12-14 15:50:00,129.46,129.5,129.29,129.31,117988.0,109.9696,110.0035,109.8252,109.8421,117988.0
2017-12-14 15:55:00,129.32,129.35,129.08,129.19,402664.0,109.8506,109.8761,109.6468,109.7402,402664.0
2017-12-15 09:30:00,129.85,130.73,129.34,129.94,805682.0,110.3008,111.0484,109.8676,110.3773,805682.0
2017-12-15 09:35:00,129.91,130.39,129.66,130.31,71599.0,110.3518,110.7595,110.1395,110.6916,71599.0
2017-12-15 09:40:00,130.31,130.75,130.17,130.72,120820.0,110.6916,111.0653,110.5727,111.0399,120820.0
2017-12-15 09:45:00,130.71,131.62,130.58,131.34,117212.0,111.0314,111.8044,110.9209,111.5665,117212.0
2017-12-15 09:50:00,131.34,131.34,130.72,130.89,35256.0,111.5665,111.5665,111.0399,111.1843,35256.0
2017-12-15 09:55:00,130.84,130.89,130.39,130.5,54535.0,111.1418,111.1843,110.7595,110.853,54535.0
2017-12-15 10:00:00,130.58,130.79,130.44,130.48,54315.0,110.9209,111.0993,110.802,110.836,54315.0
2017-12-15 10:05:00,130.47,130.63,130.32,130.49,51640.0,110.8275,110.9634,110.7001,110.8445,51640.0
2017-12-15 10:10:00,130.48,130.63,130.47,130.5,55913.0,110.836,110.9634,110.8275,110.853,55913.0
2017-12-15 10:15:00,130.52,131.22,130.47,131.15,71507.0,110.87,111.4646,110.8275,111.4051,71507.0
2017-12-15 10:20:00,131.06,131.14,130.9,131.04,42782.0,111.3287,111.3966,111.1928,111.3117,42782.0
2017-12-15 10:25:00,131.0,131.16,130.95,131.1,52818.0,111.2777,111.4136,111.2352,111.3627,52818.0
2017-12-15 10:30:00,131.06,131.1,130.97,130.99,91102.0,111.3287,111.3627,111.2522,111.2692,91102.0
2017-12-15 10:35:00,130.99,131.17,130.81,130.86,62238.0,111.2692,111.4221,111.1163,111.1588,62238.0
2017-12-15 10:40:00,130.86,131.13,130.86,131.01,27078.0,111.1588,111.3881,111.1588,111.2862,27078.0
2017-12-15 10:45:00,131.05,131.05,130.75,130.79,24869.0,111.3202,111.3202,111.0653,111.0993,24869.0
2017-12-15 10:50:00,130.78,130.82,130.66,130.82,29685.0,111.0908,111.1248,110.9889,111.1248,29685.0
2017-12-15 10:55:00,130.82,130.82,130.2,130.32,18839.0,111.1248,111.1248,110.5982,110.7001,18839.0
2017-12-15 11:00:00,130.22,130.59,130.22,130.59,17684.0,110.6151,110.9294,110.6151,110.9294,17684.0
2017-12-15 11:05:00,130.56,130.62,130.47,130.59,16488.0,110.904,110.9549,110.8275,110.9294,16488.0
2017-12-15 11:10:00,130.59,130.81,130.55,130.8,26228.0,110.9294,111.1163,110.8955,111.1078,26228.0
2017-12-15 11:15:00,130.81,130.81,130.7,130.74,28185.0,111.1163,111.1163,111.0229,111.0569,28185.0
2017-12-15 11:20:00,130.76,130.88,130.75,130.86,16855.0,111.0738,111.1758,111.0653,111.1588,16855.0
2017-12-15 11:25:00,130.85,131.03,130.74,130.99,41636.0,111.1503,111.3032,111.0569,111.2692,41636.0
2017-12-15 11:30:00,131.04,131.08,130.98,131.03,22775.0,111.3117,111.3457,111.2607,111.3032,22775.0
2017-12-15 11:35:00,131.02,131.02,130.81,130.87,19525.0,111.2947,111.2947,111.1163,111.1673,19525.0
2017-12-15 11:40:00,130.86,130.88,130.58,130.65,17728.0,111.1588,111.1758,110.9209,110.9804,17728.0
2017-12-15 11:45:00,130.73,130.73,130.49,130.5,19149.0,111.0484,111.0484,110.8445,110.853,19149.0
2017-12-15 11:50:00,130.53,130.66,130.4,130.5,40647.0,110.8785,110.9889,110.768,110.853,40647.0
2017-12-15 11:55:00,130.5,130.62,130.46,130.53,29973.0,110.853,110.9549,110.819,110.8785,29973.0
2017-12-15 12:00:00,130.57,130.6,130.42,130.42,31617.0,110.9124,110.9379,110.785,110.785,31617.0
2017-12-15 12:05:00,130.44,130.53,130.41,130.44,16887.0,110.802,110.8785,110.7765,110.802,16887.0
2017-12-15 12:10:00,130.43,130.55,130.38,130.44,25577.0,110.7935,110.8955,110.7511,110.802,25577.0
2017-12-15 12:15:00,130.44,130.51,130.37,130.5,12996.0,110.802,110.8615,110.7426,110.853,12996.0
2017-12-15 12:20:00,130.48,130.52,130.41,130.43,17017.0,110.836,110.87,110.7765,110.7935,17017.0
2017-12-15 12:25:00,130.39,130.47,130.37,130.41,15245.0,110.7595,110.8275,110.7426,110.7765,15245.0
2017-12-15 12:30:00,130.4,130.4,130.27,130.35,15660.0,110.768,110.768,110.6576,110.7256,15660.0
2017-12-15 12:35:00,130.34,130.54,130.32,130.53,12535.0,110.7171,110.887,110.7001,110.8785,12535.0
2017-12-15 12:40:00,130.53,130.61,130.44,130.59,16413.0,110.8785,110.9464,110.802,110.9294,16413.0
2017-12-15 12:45:00,130.6,130.71,130.59,130.71,12876.0,110.9379,111.0314,110.9294,111.0314,12876.0
2017-12-15 12:50:00,130.72,130.79,130.65,130.65,12936.0,111.0399,111.0993,110.9804,110.9804,12936.0
2017-12-15 12:55:00,130.67,130.75,130.52,130.64,15210.0,110.9974,111.0653,110.87,110.9719,15210.0
2017-12-15 13:00:00,130.64,130.64,130.49,130.5,16447.0,110.9719,110.9719,110.8445,110.853,16447.0
2017-12-15 13:05:00,130.52,130.57,130.44,130.56,77202.0,110.87,110.9124,110.802,110.904,77202.0
2017-12-15 13:10:00,130.56,130.64,130.55,130.59,26028.0,110.904,110.9719,110.8955,110.9294,26028.0
2017-12-15 13:15:00,130.6,130.74,130.57,130.65,24868.0,110.9379,111.0569,110.9124,110.9804,24868.0
2017-12-15 13:20:00,130.65,130.68,130.62,130.68,18283.0,110.9804,111.0059,110.9549,111.0059,18283.0
2017-12-15 13:25:00,130.68,130.78,130.65,130.77,26397.0,111.0059,111.0908,110.9804,111.0823,26397.0
2017-12-15 13:30:00,130.75,130.8,130.67,130.67,21710.0,111.0653,111.1078,110.9974,110.9974,21710.0
2017-12-15 13:35:00,130.66,130.79,130.66,130.76,43598.0,110.9889,111.0993,110.9889,111.0738,43598.0
2017-12-15 13:40:00,130.76,130.82,130.73,130.74,24985.0,111.0738,111.1248,111.0484,111.0569,24985.0
2017-12-15 13:45:00,130.73,130.81,130.73,130.79,18104.0,111.0484,111.1163,111.0484,111.0993,18104.0
2017-12-15 13:50:00,130.81,130.85,130.74,130.75,22563.0,111.1163,111.1503,111.0569,111.0653,22563.0
2017-12-15 13:55:00,130.73,130.75,130.57,130.57,29159.0,111.0484,111.0653,110.9124,110.9124,29159.0
2017-12-15 14:00:00,130.58,130.6,130.45,130.52,36374.0,110.9209,110.9379,110.8105,110.87,36374.0
2017-12-15 14:05:00,130.52,130.6,130.5,130.52,37223.0,110.87,110.9379,110.853,110.87,37223.0
2017-12-15 14:10:00,130.53,130.63,130.53,130.58,36276.0,110.8785,110.9634,110.8785,110.9209,36276.0
2017-12-15 14:15:00,130.57,130.83,130.57,130.68,27842.0,110.9124,111.1333,110.9124,111.0059,27842.0
2017-12-15 14:20:00,130.69,130.84,130.67,130.71,20602.0,111.0144,111.1418,110.9974,111.0314,20602.0
2017-12-15 14:25:00,130.71,130.74,130.64,130.66,28833.0,111.0314,111.0569,110.9719,110.9889,28833.0
2017-12-15 14:30:00,130.68,130.71,130.55,130.69,41374.0,111.0059,111.0314,110.8955,111.0144,41374.0
2017-12-15 14:35:00,130.69,130.72,130.51,130.52,41149.0,111.0144,111.0399,110.8615,110.87,41149.0
2017-12-15 14:40:00,130.52,130.57,130.46,130.57,60260.0,110.87,110.9124,110.819,110.9124,60260.0
2017-12-15 14:45:00,130.56,130.72,130.51,130.69,29303.0,110.904,111.0399,110.8615,111.0144,29303.0
2017-12-15 14:50:00,130.69,130.9,130.69,130.83,27829.0,111.0144,111.1928,111.0144,111.1333,27829.0
2017-12-15 14:55:00,130.82,130.85,130.75,130.77,42299.0,111.1248,111.1503,111.0653,111.0823,42299.0
2017-12-15 15:00:00,130.77,130.82,130.72,130.75,63968.0,111.0823,111.1248,111.0399,111.0653,63968.0
2017-12-15 15:05:00,130.73,130.82,130.72,130.73,49066.0,111.0484,111.1248,111.0399,111.0484,49066.0
2017-12-15 15:10:00,130.72,130.76,130.68,130.68,43026.0,111.0399,111.0738,111.0059,111.0059,43026.0
2017-12-15 15:15:00,130.69,130.77,130.68,130.74,62516.0,111.0144,111.0823,111.0059,111.0569,62516.0
2017-12-15 15:20:00,130.74,130.76,130.66,130.71,50336.0,111.0569,111.0738,110.9889,111.0314,50336.0
2017-12-15 15:25:00,130.72,130.77,130.66,130.7,73564.0,111.0399,111.0823,110.9889,111.0229,73564.0
2017-12-15 15:30:00,130.71,130.81,130.68,130.68,90752.0,111.0314,111.1163,111.0059,111.0059,90752.0
2017-12-15 15:35:00,130.67,130.71,130.6,130.6,96801.0,110.9974,111.0314,110.9379,110.9379,96801.0
2017-12-15 15:40:00,130.6,130.77,130.59,130.72,93397.0,110.9379,111.0823,110.9294,111.0399,93397.0
2017-12-15 15:45:00,130.73,130.81,130.39,130.62,130137.0,111.0484,111.1163,110.7595,110.9549,130137.0
2017-12-15 15:50:00,130.63,130.75,130.37,130.53,163902.0,110.9634,111.0653,110.7426,110.8785,163902.0
2017-12-15 15:55:00,130.53,130.61,130.34,130.57,329479.0,110.8785,110.9464,110.7171,110.9124,329479.0
2017-12-18 09:30:00,131.35,132.13,131.1,131.73,146935.0,111.575,112.2376,111.3627,111.8978,146935.0
2017-12-18 09:35:00,131.72,132.33,131.71,132.33,60219.0,111.8893,112.4075,111.8808,112.4075,60219.0
2017-12-18 09:40:00,132.33,132.4,131.6,131.92,102595.0,112.4075,112.4669,111.7874,112.0592,102595.0
2017-12-18 09:45:00,131.94,132.14,131.85,131.91,47313.0,112.0762,112.2461,111.9997,112.0507,47313.0
2017-12-18 09:50:00,131.87,132.41,131.86,132.29,69381.0,112.0167,112.4754,112.0082,112.3735,69381.0
2017-12-18 09:55:00,132.32,132.6,132.3,132.54,55738.0,112.399,112.6368,112.382,112.5859,55738.0
2017-12-18 10:00:00,132.57,132.69,132.37,132.41,71129.0,112.6113,112.7133,112.4415,112.4754,71129.0
2017-12-18 10:05:00,132.4,132.85,132.25,132.83,93006.0,112.4669,112.8492,112.3395,112.8322,93006.0
2017-12-18 10:10:00,132.81,132.93,132.62,132.84,70166.0,112.8152,112.9171,112.6538,112.8407,70166.0
2017-12-18 10:15:00,132.81,132.82,132.34,132.46,41692.0,112.8152,112.8237,112.416,112.5179,41692.0
2017-12-18 10:20:00,132.44,132.49,132.15,132.22,49459.0,112.5009,112.5434,112.2546,112.314,49459.0
2017-12-18 10:25:00,132.21,132.56,132.08,132.55,52492.0,112.3055,112.6029,112.1951,112.5944,52492.0
2017-12-18 10:30:00,132.53,132.98,132.46,132.92,69155.0,112.5774,112.9596,112.5179,112.9087,69155.0
2017-12-18 10:35:00,132.92,133.25,132.9,133.0,108196.0,112.9087,113.189,112.8917,112.9766,108196.0
2017-12-18 10:40:00,133.0,133.2,132.92,133.11,32326.0,112.9766,113.1465,112.9087,113.07,32326.0
2017-12-18 10:45:00,133.11,133.18,132.94,132.94,112585.0,113.07,113.1295,112.9256,112.9256,112585.0
2017-12-18 10:50:00,132.9,133.17,132.62,133.01,71900.0,112.8917,113.121,112.6538,112.9851,71900.0
2017-12-18 10:55:00,132.96,133.04,132.94,132.94,93838.0,112.9426,113.0106,112.9256,112.9256,93838.0
2017-12-18 11:00:00,132.94,132.95,132.58,132.58,113216.0,112.9256,112.9341,112.6198,112.6198,113216.0
2017-12-18 11:05:00,132.57,132.57,132.17,132.19,56808.0,112.6113,112.6113,112.2716,112.2886,56808.0
2017-12-18 11:10:00,132.19,132.24,132.03,132.2,43500.0,112.2886,112.331,112.1526,112.297,43500.0
2017-12-18 11:15:00,132.2,132.21,131.71,131.84,40018.0,112.297,112.3055,111.8808,111.9912,40018.0
2017-12-18 11:20:00,131.85,131.98,131.72,131.87,41188.0,111.9997,112.1102,111.8893,112.0167,41188.0
2017-12-18 11:25:00,131.89,132.0,131.72,131.74,45843.0,112.0337,112.1272,111.8893,111.9063,45843.0
2017-12-18 11:30:00,131.73,131.96,131.66,131.92,32977.0,111.8978,112.0932,111.8383,112.0592,32977.0
2017-12-18 11:35:00,131.9,131.9,131.71,131.88,29237.0,112.0422,112.0422,111.8808,112.0252,29237.0
2017-12-18 11:40:00,131.91,131.91,131.63,131.83,61811.0,112.0507,112.0507,111.8129,111.9828,61811.0
2017-12-18 11:45:00,131.79,131.8,131.6,131.6,37906.0,111.9488,111.9573,111.7874,111.7874,37906.0
2017-12-18 11:50:00,131.59,131.6,131.44,131.47,38378.0,111.7789,111.7874,111.6515,111.677,38378.0
2017-12-18 11:55:00,131.44,131.49,131.29,131.37,34494.0,111.6515,111.6939,111.5241,111.592,34494.0
2017-12-18 12:00:00,131.37,131.71,131.36,131.71,40506.0,111.592,111.8808,111.5835,111.8808,40506.0
2017-12-18 12:05:00,131.72,131.72,131.33,131.33,35314.0,111.8893,111.8893,111.558,111.558,35314.0
2017-12-18 12:10:00,131.34,131.41,131.19,131.38,31546.0,111.5665,111.626,111.4391,111.6005,31546.0
2017-12-18 12:15:00,131.41,131.82,131.33,131.65,21348.0,111.626,111.9743,111.558,111.8299,21348.0
2017-12-18 12:20:00,131.67,131.89,131.61,131.89,23827.0,111.8468,112.0337,111.7959,112.0337,23827.0
2017-12-18 12:25:00,131.93,132.09,131.73,131.99,17055.0,112.0677,112.2036,111.8978,112.1187,17055.0
2017-12-18 12:30:00,132.01,132.1,131.98,132.06,15896.0,112.1357,112.2121,112.1102,112.1781,15896.0
2017-12-18 12:35:00,132.04,132.15,131.98,132.03,27673.0,112.1611,112.2546,112.1102,112.1526,27673.0
2017-12-18 12:40:00,132.02,132.23,131.98,132.2,50834.0,112.1441,112.3225,112.1102,112.297,50834.0
2017-12-18 12:45:00,132.2,132.2,132.03,132.13,16110.0,112.297,112.297,112.1526,112.2376,16110.0
2017-12-18 12:50:00,132.12,132.13,131.84,131.99,44122.0,112.2291,112.2376,111.9912,112.1187,44122.0
2017-12-18 12:55:00,131.99,132.01,131.91,132.0,26346.0,112.1187,112.1357,112.0507,112.1272,26346.0
2017-12-18 13:00:00,132.0,132.02,131.91,131.96,35150.0,112.1272,112.1441,112.0507,112.0932,35150.0
2017-12-18 13:05:00,131.96,132.1,131.94,132.09,25499.0,112.0932,112.2121,112.0762,112.2036,25499.0
2017-12-18 13:10:00,132.09,132.27,132.03,132.26,24471.0,112.2036,112.3565,112.1526,112.348,24471.0
2017-12-18 13:15:00,132.28,132.31,132.03,132.09,22865.0,112.365,112.3905,112.1526,112.2036,22865.0
2017-12-18 13:20:00,132.1,132.14,131.94,132.12,22790.0,112.2121,112.2461,112.0762,112.2291,22790.0
2017-12-18 13:25:00,132.12,132.29,132.08,132.29,19898.0,112.2291,112.3735,112.1951,112.3735,19898.0
2017-12-18 13:30:00,132.27,132.28,132.12,132.2,26218.0,112.3565,112.365,112.2291,112.297,26218.0
2017-12-18 13:35:00,132.2,132.33,132.16,132.2,32305.0,112.297,112.4075,112.2631,112.297,32305.0
2017-12-18 13:40:00,132.2,132.3,132.19,132.24,28697.0,112.297,112.382,112.2886,112.331,28697.0
2017-12-18 13:45:00,132.24,132.33,132.2,132.33,23582.0,112.331,112.4075,112.297,112.4075,23582.0
2017-12-18 13:50:00,132.32,132.36,132.19,132.22,24618.0,112.399,112.433,112.2886,112.314,24618.0
2017-12-18 13:55:00,132.2,132.3,132.17,132.2,43157.0,112.297,112.382,112.2716,112.297,43157.0
2017-12-18 14:00:00,132.2,132.31,132.19,132.29,36178.0,112.297,112.3905,112.2886,112.3735,36178.0
2017-12-18 14:05:00,132.31,132.37,132.19,132.34,39003.0,112.3905,112.4415,112.2886,112.416,39003.0
2017-12-18 14:10:00,132.33,132.53,132.29,132.38,40248.0,112.4075,112.5774,112.3735,112.4499,40248.0
2017-12-18 14:15:00,132.39,132.48,132.31,132.47,23174.0,112.4584,112.5349,112.3905,112.5264,23174.0
2017-12-18 14:20:00,132.46,132.5,132.37,132.41,30362.0,112.5179,112.5519,112.4415,112.4754,30362.0
2017-12-18 14:25:00,132.37,132.54,132.3,132.48,25381.0,112.4415,112.5859,112.382,112.5349,25381.0
2017-12-18 14:30:00,132.51,132.53,132.32,132.37,28162.0,112.5604,112.5774,112.399,112.4415,28162.0
2017-12-18 14:35:00,132.37,132.48,132.28,132.43,40561.0,112.4415,112.5349,112.365,112.4924,40561.0
2017-12-18 14:40:00,132.4,132.44,132.24,132.33,28064.0,112.4669,112.5009,112.331,112.4075,28064.0
2017-12-18 14:45:00,132.34,132.39,132.23,132.31,25763.0,112.416,112.4584,112.3225,112.3905,25763.0
2017-12-18 14:50:00,132.29,132.67,132.28,132.63,51510.0,112.3735,112.6963,112.365,112.6623,51510.0
2017-12-18 14:55:00,132.61,132.76,132.55,132.7,62615.0,112.6453,112.7727,112.5944,112.7218,62615.0
2017-12-18 15:00:00,132.66,132.75,132.63,132.7,41509.0,112.6878,112.7642,112.6623,112.7218,41509.0
2017-12-18 15:05:00,132.71,132.95,132.69,132.89,166472.0,112.7303,112.9341,112.7133,112.8832,166472.0
2017-12-18 15:10:00,132.9,132.98,132.81,132.9,36562.0,112.8917,112.9596,112.8152,112.8917,36562.0
2017-12-18 15:15:00,132.92,132.92,132.75,132.77,38671.0,112.9087,112.9087,112.7642,112.7812,38671.0
2017-12-18 15:20:00,132.78,132.86,132.67,132.69,48286.0,112.7897,112.8577,112.6963,112.7133,48286.0
2017-12-18 15:25:00,132.69,132.77,132.67,132.71,51201.0,112.7133,112.7812,112.6963,112.7303,51201.0
2017-12-18 15:30:00,132.69,132.7,132.51,132.51,53310.0,112.7133,112.7218,112.5604,112.5604,53310.0
2017-12-18 15:35:00,132.51,132.65,132.48,132.64,57840.0,112.5604,112.6793,112.5349,112.6708,57840.0
2017-12-18 15:40:00,132.64,132.65,132.53,132.57,59415.0,112.6708,112.6793,112.5774,112.6113,59415.0
2017-12-18 15:45:00,132.57,132.61,132.49,132.56,113082.0,112.6113,112.6453,112.5434,112.6029,113082.0
2017-12-18 15:50:00,132.56,132.58,132.42,132.54,119193.0,112.6029,112.6198,112.4839,112.5859,119193.0
2017-12-18 15:55:00,132.53,132.54,132.36,132.48,410028.0,112.5774,112.5859,112.433,112.5349,410028.0
2017-12-19 09:30:00,132.51,133.65,131.96,132.09,92415.0,112.5604,113.5287,112.0932,112.2036,92415.0
2017-12-19 09:35:00,132.09,132.18,131.79,131.92,24641.0,112.2036,112.2801,111.9488,112.0592,24641.0
2017-12-19 09:40:00,131.97,132.05,131.7,132.05,37097.0,112.1017,112.1696,111.8723,112.1696,37097.0
2017-12-19 09:45:00,132.02,132.03,131.41,131.49,56192.0,112.1441,112.1526,111.626,111.6939,56192.0
2017-12-19 09:50:00,131.45,131.7,131.45,131.67,27704.0,111.66,111.8723,111.66,111.8468,27704.0
2017-12-19 09:55:00,131.65,131.95,131.57,131.67,29311.0,111.8299,112.0847,111.7619,111.8468,29311.0
2017-12-19 10:00:00,131.67,131.8,131.51,131.57,24609.0,111.8468,111.9573,111.7109,111.7619,24609.0
2017-12-19 10:05:00,131.57,131.83,131.31,131.4,39805.0,111.7619,111.9828,111.541,111.6175,39805.0
2017-12-19 10:10:00,131.4,131.79,131.36,131.78,27785.0,111.6175,111.9488,111.5835,111.9403,27785.0
2017-12-19 10:15:00,131.76,131.91,131.56,131.72,50920.0,111.9233,112.0507,111.7534,111.8893,50920.0
2017-12-19 10:20:00,131.72,131.86,131.66,131.81,42447.0,111.8893,112.0082,111.8383,111.9658,42447.0
2017-12-19 10:25:00,131.78,131.82,131.51,131.66,26294.0,111.9403,111.9743,111.7109,111.8383,26294.0
2017-12-19 10:30:00,131.69,131.75,131.47,131.48,19492.0,111.8638,111.9148,111.677,111.6854,19492.0
2017-12-19 10:35:00,131.45,131.56,131.35,131.5,52573.0,111.66,111.7534,111.575,111.7024,52573.0
2017-12-19 10:40:00,131.52,131.58,131.4,131.42,44427.0,111.7194,111.7704,111.6175,111.6345,44427.0
2017-12-19 10:45:00,131.45,131.53,131.41,131.5,54921.0,111.66,111.7279,111.626,111.7024,54921.0
2017-12-19 10:50:00,131.48,131.71,131.44,131.64,26442.0,111.6854,111.8808,111.6515,111.8214,26442.0
2017-12-19 10:55:00,131.63,131.63,131.48,131.53,15065.0,111.8129,111.8129,111.6854,111.7279,15065.0
2017-12-19 11:00:00,131.56,131.64,131.47,131.48,13652.0,111.7534,111.8214,111.677,111.6854,13652.0
2017-12-19 11:05:00,131.48,131.86,131.45,131.75,73889.0,111.6854,112.0082,111.66,111.9148,73889.0
2017-12-19 11:10:00,131.75,132.12,131.71,132.12,32208.0,111.9148,112.2291,111.8808,112.2291,32208.0
2017-12-19 11:15:00,132.12,132.16,131.95,132.16,19061.0,112.2291,112.2631,112.0847,112.2631,19061.0
2017-12-19 11:20:00,132.18,132.23,131.88,131.95,32225.0,112.2801,112.3225,112.0252,112.0847,32225.0
2017-12-19 11:25:00,131.94,132.11,131.89,131.97,30713.0,112.0762,112.2206,112.0337,112.1017,30713.0
2017-12-19 11:30:00,131.97,132.26,131.96,132.07,41630.0,112.1017,112.348,112.0932,112.1866,41630.0
2017-12-19 11:35:00,132.05,132.21,131.86,132.06,44232.0,112.1696,112.3055,112.0082,112.1781,44232.0
2017-12-19 11:40:00,132.04,132.2,131.94,131.97,51978.0,112.1611,112.297,112.0762,112.1017,51978.0
2017-12-19 11:45:00,131.94,132.01,131.86,131.93,25336.0,112.0762,112.1357,112.0082,112.0677,25336.0
2017-12-19 11:50:00,131.93,131.97,131.76,131.77,46564.0,112.0677,112.1017,111.9233,111.9318,46564.0
2017-12-19 11:55:00,131.73,131.82,131.65,131.72,26839.0,111.8978,111.9743,111.8299,111.8893,26839.0
2017-12-19 12:00:00,131.72,131.97,131.57,131.94,47217.0,111.8893,112.1017,111.7619,112.0762,47217.0
2017-12-19 12:05:00,131.94,132.14,131.84,132.09,32699.0,112.0762,112.2461,111.9912,112.2036,32699.0
2017-12-19 12:10:00,132.06,132.35,132.02,132.3,29573.0,112.1781,112.4245,112.1441,112.382,29573.0
2017-12-19 12:15:00,132.29,132.49,132.21,132.47,21166.0,112.3735,112.5434,112.3055,112.5264,21166.0
2017-12-19 12:20:00,132.45,132.53,132.35,132.46,42846.0,112.5094,112.5774,112.4245,112.5179,42846.0
2017-12-19 12:25:00,132.41,132.73,132.38,132.66,38229.0,112.4754,112.7473,112.4499,112.6878,38229.0
2017-12-19 12:30:00,132.65,132.86,132.62,132.67,36077.0,112.6793,112.8577,112.6538,112.6963,36077.0
2017-12-19 12:35:00,132.69,132.88,132.68,132.83,40784.0,112.7133,112.8747,112.7048,112.8322,40784.0
2017-12-19 12:40:00,132.8,132.81,132.56,132.72,35482.0,112.8067,112.8152,112.6029,112.7388,35482.0
2017-12-19 12:45:00,132.75,132.77,132.5,132.5,30506.0,112.7642,112.7812,112.5519,112.5519,30506.0
2017-12-19 12:50:00,132.48,132.64,132.32,132.59,24190.0,112.5349,112.6708,112.399,112.6283,24190.0
2017-12-19 12:55:00,132.6,132.77,132.54,132.77,20528.0,112.6368,112.7812,112.5859,112.7812,20528.0
2017-12-19 13:00:00,132.72,133.05,132.71,133.03,30534.0,112.7388,113.0191,112.7303,113.0021,30534.0
2017-12-19 13:05:00,133.05,133.05,132.81,132.88,37044.0,113.0191,113.0191,112.8152,112.8747,37044.0
2017-12-19 13:10:00,132.93,132.97,132.82,132.91,39713.0,112.9171,112.9511,112.8237,112.9002,39713.0
2017-12-19 13:15:00,132.9,133.18,132.84,133.16,33039.0,112.8917,113.1295,112.8407,113.1125,33039.0
2017-12-19 13:20:00,133.11,133.12,132.93,133.09,31607.0,113.07,113.0785,112.9171,113.0531,31607.0
2017-12-19 13:25:00,133.04,133.08,132.79,132.81,27502.0,113.0106,113.0446,112.7982,112.8152,27502.0
2017-12-19 13:30:00,132.79,133.06,132.79,133.02,46963.0,112.7982,113.0276,112.7982,112.9936,46963.0
2017-12-19 13:35:00,133.0,133.03,132.83,132.94,32754.0,112.9766,113.0021,112.8322,112.9256,32754.0
2017-12-19 13:40:00,132.93,133.05,132.78,132.87,34707.0,112.9171,113.0191,112.7897,112.8662,34707.0
2017-12-19 13:45:00,132.9,132.94,132.8,132.87,23743.0,112.8917,112.9256,112.8067,112.8662,23743.0
2017-12-19 13:50:00,132.87,132.93,132.79,132.91,24900.0,112.8662,112.9171,112.7982,112.9002,24900.0
2017-12-19 13:55:00,132.92,133.11,132.88,133.03,29361.0,112.9087,113.07,112.8747,113.0021,29361.0
2017-12-19 14:00:00,132.96,133.06,132.89,132.96,27466.0,112.9426,113.0276,112.8832,112.9426,27466.0
2017-12-19 14:05:00,132.99,133.1,132.96,133.01,23358.0,112.9681,113.0616,112.9426,112.9851,23358.0
2017-12-19 14:10:00,133.01,133.12,132.96,132.96,43392.0,112.9851,113.0785,112.9426,112.9426,43392.0
2017-12-19 14:15:00,132.98,132.98,132.8,132.87,31862.0,112.9596,112.9596,112.8067,112.8662,31862.0
2017-12-19 14:20:00,132.84,133.19,132.84,133.18,106381.0,112.8407,113.138,112.8407,113.1295,106381.0
2017-12-19 14:25:00,133.12,133.3,133.04,133.25,48055.0,113.0785,113.2314,113.0106,113.189,48055.0
2017-12-19 14:30:00,133.25,133.43,133.23,133.32,45246.0,113.189,113.3419,113.172,113.2484,45246.0
2017-12-19 14:35:00,133.3,133.43,133.24,133.43,37787.0,113.2314,113.3419,113.1805,113.3419,37787.0
2017-12-19 14:40:00,133.43,133.43,133.29,133.38,35303.0,113.3419,113.3419,113.2229,113.2994,35303.0
2017-12-19 14:45:00,133.41,133.41,133.23,133.27,34892.0,113.3249,113.3249,113.172,113.206,34892.0
2017-12-19 14:50:00,133.27,133.67,133.24,133.38,104773.0,113.206,113.5457,113.1805,113.2994,104773.0
2017-12-19 14:55:00,133.38,133.64,133.36,133.47,70001.0,113.2994,113.5203,113.2824,113.3758,70001.0
2017-12-19 15:00:00,133.45,133.46,133.09,133.09,59083.0,113.3589,113.3674,113.0531,113.0531,59083.0
2017-12-19 15:05:00,133.07,133.12,132.93,133.05,58186.0,113.0361,113.0785,112.9171,113.0191,58186.0
2017-12-19 15:10:00,133.06,133.19,133.01,133.18,36670.0,113.0276,113.138,112.9851,113.1295,36670.0
2017-12-19 15:15:00,133.17,133.18,133.04,133.1,38360.0,113.121,113.1295,113.0106,113.0616,38360.0
2017-12-19 15:20:00,133.09,133.27,133.07,133.14,45753.0,113.0531,113.206,113.0361,113.0955,45753.0
2017-12-19 15:25:00,133.13,133.14,132.87,133.13,52564.0,113.087,113.0955,112.8662,113.087,52564.0
2017-12-19 15:30:00,133.12,133.31,133.1,133.22,46208.0,113.0785,113.2399,113.0616,113.1635,46208.0
2017-12-19 15:35:00,133.23,133.26,133.12,133.13,61606.0,113.172,113.1975,113.0785,113.087,61606.0
2017-12-19 15:40:00,133.14,133.21,133.04,133.11,62920.0,113.0955,113.155,113.0106,113.07,62920.0
2017-12-19 15:45:00,133.1,133.1,132.96,132.99,110200.0,113.0616,113.0616,112.9426,112.9681,110200.0
2017-12-19 15:50:00,132.99,133.24,132.99,133.24,140524.0,112.9681,113.1805,112.9681,113.1805,140524.0
2017-12-19 15:55:00,133.25,133.47,133.2,133.23,286748.0,113.189,113.3758,113.1465,113.172,286748.0
2017-12-20 09:30:00,134.34,134.53,133.61,133.75,115148.0,114.1149,114.2763,113.4948,113.6137,115148.0
2017-12-20 09:35:00,133.75,134.16,133.25,133.25,59011.0,113.6137,113.962,113.189,113.189,59011.0
2017-12-20 09:40:00,133.18,133.78,133.09,133.44,36281.0,113.1295,113.6392,113.0531,113.3504,36281.0
2017-12-20 09:45:00,133.46,133.95,133.36,133.89,19054.0,113.3674,113.7836,113.2824,113.7326,19054.0
2017-12-20 09:50:00,133.88,134.07,133.71,133.72,26370.0,113.7241,113.8855,113.5797,113.5882,26370.0
2017-12-20 09:55:00,133.8,134.23,133.75,134.15,60299.0,113.6562,114.0214,113.6137,113.9535,60299.0
2017-12-20 10:00:00,134.14,134.22,133.98,134.02,53622.0,113.945,114.0129,113.8091,113.843,53622.0
2017-12-20 10:05:00,134.03,134.22,133.98,134.18,24439.0,113.8515,114.0129,113.8091,113.979,24439.0
2017-12-20 10:10:00,134.11,134.54,134.1,134.47,59263.0,113.9195,114.2848,113.911,114.2253,59263.0
2017-12-20 10:15:00,134.46,134.56,134.21,134.22,65034.0,114.2168,114.3017,114.0044,114.0129,65034.0
2017-12-20 10:20:00,134.22,134.59,134.19,134.35,66454.0,114.0129,114.3272,113.9875,114.1234,66454.0
2017-12-20 10:25:00,134.34,134.59,134.32,134.56,42108.0,114.1149,114.3272,114.0979,114.3017,42108.0
2017-12-20 10:30:00,134.56,134.65,134.42,134.54,41045.0,114.3017,114.3782,114.1828,114.2848,41045.0
2017-12-20 10:35:00,134.52,134.57,134.16,134.16,35948.0,114.2678,114.3102,113.962,113.962,35948.0
2017-12-20 10:40:00,134.19,134.29,134.02,134.19,24358.0,113.9875,114.0724,113.843,113.9875,24358.0
2017-12-20 10:45:00,134.18,134.64,134.13,134.62,36962.0,113.979,114.3697,113.9365,114.3527,36962.0
2017-12-20 10:50:00,134.63,134.71,134.55,134.64,33692.0,114.3612,114.4292,114.2933,114.3697,33692.0
2017-12-20 10:55:00,134.65,134.89,134.62,134.85,34766.0,114.3782,114.5821,114.3527,114.5481,34766.0
2017-12-20 11:00:00,134.87,135.14,134.84,135.05,68627.0,114.5651,114.7944,114.5396,114.718,68627.0
2017-12-20 11:05:00,135.05,135.23,135.0,135.03,58984.0,114.718,114.8709,114.6755,114.701,58984.0
2017-12-20 11:10:00,135.04,135.04,134.75,134.83,48886.0,114.7095,114.7095,114.4631,114.5311,48886.0
2017-12-20 11:15:00,134.81,134.82,134.59,134.62,31909.0,114.5141,114.5226,114.3272,114.3527,31909.0
2017-12-20 11:20:00,134.59,134.61,134.49,134.61,22299.0,114.3272,114.3442,114.2423,114.3442,22299.0
2017-12-20 11:25:00,134.56,134.6,134.45,134.54,25950.0,114.3017,114.3357,114.2083,114.2848,25950.0
2017-12-20 11:30:00,134.59,134.8,134.54,134.78,17335.0,114.3272,114.5056,114.2848,114.4886,17335.0
2017-12-20 11:35:00,134.76,134.95,134.72,134.93,18190.0,114.4716,114.633,114.4377,114.616,18190.0
2017-12-20 11:40:00,134.91,135.1,134.87,135.01,47278.0,114.5991,114.7604,114.5651,114.684,47278.0
2017-12-20 11:45:00,135.02,135.11,134.99,135.06,66845.0,114.6925,114.7689,114.667,114.7265,66845.0
2017-12-20 11:50:00,135.03,135.07,134.96,135.05,33951.0,114.701,114.735,114.6415,114.718,33951.0
2017-12-20 11:55:00,135.04,135.12,134.92,134.96,47700.0,114.7095,114.7774,114.6075,114.6415,47700.0
2017-12-20 12:00:00,134.93,135.02,134.85,134.92,27005.0,114.616,114.6925,114.5481,114.6075,27005.0
2017-12-20 12:05:00,134.92,135.09,134.86,135.03,42478.0,114.6075,114.752,114.5566,114.701,42478.0
2017-12-20 12:10:00,135.03,135.27,135.0,135.25,43959.0,114.701,114.9049,114.6755,114.8879,43959.0
2017-12-20 12:15:00,135.25,135.3,135.1,135.16,48716.0,114.8879,114.9303,114.7604,114.8114,48716.0
2017-12-20 12:20:00,135.14,135.17,135.03,135.09,46055.0,114.7944,114.8199,114.701,114.752,46055.0
2017-12-20 12:25:00,135.05,135.18,135.0,135.05,53412.0,114.718,114.8284,114.6755,114.718,53412.0
2017-12-20 12:30:00,135.06,135.16,135.04,135.09,13312.0,114.7265,114.8114,114.7095,114.752,13312.0
2017-12-20 12:35:00,135.06,135.2,135.04,135.09,32180.0,114.7265,114.8454,114.7095,114.752,32180.0
2017-12-20 12:40:00,135.11,135.14,135.06,135.11,15304.0,114.7689,114.7944,114.7265,114.7689,15304.0
2017-12-20 12:45:00,135.12,135.24,135.08,135.21,35336.0,114.7774,114.8794,114.7435,114.8539,35336.0
2017-12-20 12:50:00,135.21,135.21,135.09,135.18,20325.0,114.8539,114.8539,114.752,114.8284,20325.0
2017-12-20 12:55:00,135.17,135.17,135.05,135.06,47908.0,114.8199,114.8199,114.718,114.7265,47908.0
2017-12-20 13:00:00,135.05,135.24,135.04,135.16,40296.0,114.718,114.8794,114.7095,114.8114,40296.0
2017-12-20 13:05:00,135.15,135.19,135.0,135.02,11223.0,114.8029,114.8369,114.6755,114.6925,11223.0
2017-12-20 13:10:00,135.02,135.1,134.99,135.1,16676.0,114.6925,114.7604,114.667,114.7604,16676.0
2017-12-20 13:15:00,135.07,135.16,134.93,135.0,104115.0,114.735,114.8114,114.616,114.6755,104115.0
2017-12-20 13:20:00,135.0,135.16,134.93,135.16,15770.0,114.6755,114.8114,114.616,114.8114,15770.0
2017-12-20 13:25:00,135.16,135.16,134.99,134.99,14430.0,114.8114,114.8114,114.667,114.667,14430.0
2017-12-20 13:30:00,135.0,135.05,134.94,135.01,26424.0,114.6755,114.718,114.6245,114.684,26424.0
2017-12-20 13:35:00,135.02,135.07,134.96,135.03,65574.0,114.6925,114.735,114.6415,114.701,65574.0
2017-12-20 13:40:00,135.03,135.07,134.99,135.02,26816.0,114.701,114.735,114.667,114.6925,26816.0
2017-12-20 13:45:00,135.02,135.04,134.93,134.95,32177.0,114.6925,114.7095,114.616,114.633,32177.0
2017-12-20 13:50:00,134.92,134.92,134.73,134.85,38813.0,114.6075,114.6075,114.4462,114.5481,38813.0
2017-12-20 13:55:00,134.86,134.86,134.69,134.78,20839.0,114.5566,114.5566,114.4122,114.4886,20839.0
2017-12-20 14:00:00,134.78,134.84,134.7,134.83,52367.0,114.4886,114.5396,114.4207,114.5311,52367.0
2017-12-20 14:05:00,134.81,134.99,134.81,134.94,48576.0,114.5141,114.667,114.5141,114.6245,48576.0
2017-12-20 14:10:00,134.94,135.12,134.93,135.09,27906.0,114.6245,114.7774,114.616,114.752,27906.0
2017-12-20 14:15:00,135.07,135.07,134.89,135.0,34578.0,114.735,114.735,114.5821,114.6755,34578.0
2017-12-20 14:20:00,135.0,135.05,134.9,134.9,26105.0,114.6755,114.718,114.5906,114.5906,26105.0
2017-12-20 14:25:00,134.9,135.05,134.88,134.99,38839.0,114.5906,114.718,114.5736,114.667,38839.0
2017-12-20 14:30:00,134.99,135.09,134.98,135.07,22492.0,114.667,114.752,114.6585,114.735,22492.0
2017-12-20 14:35:00,135.09,135.1,135.0,135.05,39567.0,114.752,114.7604,114.6755,114.718,39567.0
2017-12-20 14:40:00,135.04,135.07,134.98,135.0,72972.0,114.7095,114.735,114.6585,114.6755,72972.0
2017-12-20 14:45:00,135.0,135.05,134.96,135.01,23560.0,114.6755,114.718,114.6415,114.684,23560.0
2017-12-20 14:50:00,135.0,135.07,134.96,134.98,24127.0,114.6755,114.735,114.6415,114.6585,24127.0
2017-12-20 14:55:00,134.98,135.1,134.98,135.1,23296.0,114.6585,114.7604,114.6585,114.7604,23296.0
2017-12-20 15:00:00,135.08,135.1,135.02,135.05,27874.0,114.7435,114.7604,114.6925,114.718,27874.0
2017-12-20 15:05:00,135.05,135.16,134.98,135.0,42883.0,114.718,114.8114,114.6585,114.6755,42883.0
2017-12-20 15:10:00,135.0,135.08,134.97,135.05,28896.0,114.6755,114.7435,114.65,114.718,28896.0
2017-12-20 15:15:00,135.06,135.13,134.99,135.08,118183.0,114.7265,114.7859,114.667,114.7435,118183.0
2017-12-20 15:20:00,135.08,135.17,134.96,135.0,49860.0,114.7435,114.8199,114.6415,114.6755,49860.0
2017-12-20 15:25:00,134.98,135.04,134.95,134.98,42065.0,114.6585,114.7095,114.633,114.6585,42065.0
2017-12-20 15:30:00,134.98,135.02,134.89,134.94,86951.0,114.6585,114.6925,114.5821,114.6245,86951.0
2017-12-20 15:35:00,134.94,134.95,134.85,134.88,146341.0,114.6245,114.633,114.5481,114.5736,146341.0
2017-12-20 15:40:00,134.88,135.0,134.87,134.97,123733.0,114.5736,114.6755,114.5651,114.65,123733.0
2017-12-20 15:45:00,134.98,135.0,134.79,134.82,89511.0,114.6585,114.6755,114.4971,114.5226,89511.0
2017-12-20 15:50:00,134.81,134.81,134.73,134.74,79888.0,114.5141,114.5141,114.4462,114.4546,79888.0
2017-12-20 15:55:00,134.75,134.82,134.61,134.75,391715.0,114.4631,114.5226,114.3442,114.4631,391715.0
2017-12-21 09:30:00,135.0,135.0,134.32,134.51,61178.0,114.6755,114.6755,114.0979,114.2593,61178.0
2017-12-21 09:35:00,134.42,134.43,133.49,133.85,147107.0,114.1828,114.1913,113.3928,113.6986,147107.0
2017-12-21 09:40:00,133.81,134.35,133.81,134.16,35846.0,113.6647,114.1234,113.6647,113.962,35846.0
2017-12-21 09:45:00,134.17,134.17,133.93,134.02,23445.0,113.9705,113.9705,113.7666,113.843,23445.0
2017-12-21 09:50:00,134.03,134.12,133.51,133.78,40124.0,113.8515,113.928,113.4098,113.6392,40124.0
2017-12-21 09:55:00,133.82,134.04,133.76,133.78,17786.0,113.6732,113.86,113.6222,113.6392,17786.0
2017-12-21 10:00:00,133.78,133.95,133.52,133.52,24073.0,113.6392,113.7836,113.4183,113.4183,24073.0
2017-12-21 10:05:00,133.56,133.65,133.48,133.49,21921.0,113.4523,113.5287,113.3843,113.3928,21921.0
2017-12-21 10:10:00,133.53,133.62,133.45,133.52,31590.0,113.4268,113.5033,113.3589,113.4183,31590.0
2017-12-21 10:15:00,133.51,133.67,133.46,133.53,27826.0,113.4098,113.5457,113.3674,113.4268,27826.0
2017-12-21 10:20:00,133.53,133.76,133.44,133.5,113685.0,113.4268,113.6222,113.3504,113.4013,113685.0
2017-12-21 10:25:00,133.53,133.7,133.48,133.65,55623.0,113.4268,113.5712,113.3843,113.5287,55623.0
2017-12-21 10:30:00,133.65,133.86,133.64,133.76,47877.0,113.5287,113.7071,113.5203,113.6222,47877.0
2017-12-21 10:35:00,133.78,134.01,133.72,133.77,38259.0,113.6392,113.8346,113.5882,113.6307,38259.0
2017-12-21 10:40:00,133.74,133.86,133.56,133.7,84376.0,113.6052,113.7071,113.4523,113.5712,84376.0
2017-12-21 10:45:00,133.69,133.93,133.64,133.9,32845.0,113.5627,113.7666,113.5203,113.7411,32845.0
2017-12-21 10:50:00,133.87,133.87,133.6,133.66,25637.0,113.7156,113.7156,113.4863,113.5372,25637.0
2017-12-21 10:55:00,133.66,133.68,133.48,133.64,24694.0,113.5372,113.5542,113.3843,113.5203,24694.0
2017-12-21 11:00:00,133.64,133.67,133.45,133.53,19434.0,113.5203,113.5457,113.3589,113.4268,19434.0
2017-12-21 11:05:00,133.54,133.8,133.53,133.68,80875.0,113.4353,113.6562,113.4268,113.5542,80875.0
2017-12-21 11:10:00,133.69,133.94,133.67,133.7,26180.0,113.5627,113.7751,113.5457,113.5712,26180.0
2017-12-21 11:15:00,133.72,133.85,133.55,133.66,58815.0,113.5882,113.6986,113.4438,113.5372,58815.0
2017-12-21 11:20:00,133.66,133.7,133.45,133.55,39380.0,113.5372,113.5712,113.3589,113.4438,39380.0
2017-12-21 11:25:00,133.58,133.73,133.53,133.72,24788.0,113.4693,113.5967,113.4268,113.5882,24788.0
2017-12-21 11:30:00,133.71,133.75,133.55,133.74,30165.0,113.5797,113.6137,113.4438,113.6052,30165.0
2017-12-21 11:35:00,133.74,133.77,133.62,133.66,19949.0,113.6052,113.6307,113.5033,113.5372,19949.0
2017-12-21 11:40:00,133.68,133.71,133.58,133.6,28765.0,113.5542,113.5797,113.4693,113.4863,28765.0
2017-12-21 11:45:00,133.61,133.63,133.56,133.59,28884.0,113.4948,113.5118,113.4523,113.4778,28884.0
2017-12-21 11:50:00,133.58,133.62,133.51,133.57,34446.0,113.4693,113.5033,113.4098,113.4608,34446.0
2017-12-21 11:55:00,133.57,133.62,133.52,133.52,22063.0,113.4608,113.5033,113.4183,113.4183,22063.0
2017-12-21 12:00:00,133.53,133.55,133.37,133.53,37599.0,113.4268,113.4438,113.2909,113.4268,37599.0
2017-12-21 12:05:00,133.54,133.7,133.49,133.58,39855.0,113.4353,113.5712,113.3928,113.4693,39855.0
2017-12-21 12:10:00,133.58,133.71,133.58,133.68,36887.0,113.4693,113.5797,113.4693,113.5542,36887.0
2017-12-21 12:15:00,133.69,133.73,133.62,133.65,58100.0,113.5627,113.5967,113.5033,113.5287,58100.0
2017-12-21 12:20:00,133.67,133.76,133.64,133.7,23229.0,113.5457,113.6222,113.5203,113.5712,23229.0
2017-12-21 12:25:00,133.66,133.73,133.59,133.63,50987.0,113.5372,113.5967,113.4778,113.5118,50987.0
2017-12-21 12:30:00,133.64,133.89,133.59,133.84,48419.0,113.5203,113.7326,113.4778,113.6901,48419.0
2017-12-21 12:35:00,133.85,134.02,133.76,133.84,54987.0,113.6986,113.843,113.6222,113.6901,54987.0
2017-12-21 12:40:00,133.84,133.94,133.78,133.8,27098.0,113.6901,113.7751,113.6392,113.6562,27098.0
2017-12-21 12:45:00,133.81,133.89,133.8,133.87,15148.0,113.6647,113.7326,113.6562,113.7156,15148.0
2017-12-21 12:50:00,133.85,133.88,133.77,133.84,23276.0,113.6986,113.7241,113.6307,113.6901,23276.0
2017-12-21 12:55:00,133.84,133.88,133.78,133.83,21519.0,113.6901,113.7241,113.6392,113.6816,21519.0
2017-12-21 13:00:00,133.83,133.92,133.81,133.92,14133.0,113.6816,113.7581,113.6647,113.7581,14133.0
2017-12-21 13:05:00,133.92,134.01,133.87,133.92,14374.0,113.7581,113.8346,113.7156,113.7581,14374.0
2017-12-21 13:10:00,133.94,134.03,133.91,134.0,39696.0,113.7751,113.8515,113.7496,113.8261,39696.0
2017-12-21 13:15:00,134.01,134.14,133.93,134.07,32517.0,113.8346,113.945,113.7666,113.8855,32517.0
2017-12-21 13:20:00,134.04,134.18,134.02,134.12,19321.0,113.86,113.979,113.843,113.928,19321.0
2017-12-21 13:25:00,134.14,134.18,133.97,133.98,29178.0,113.945,113.979,113.8006,113.8091,29178.0
2017-12-21 13:30:00,133.99,134.04,133.9,133.95,47110.0,113.8176,113.86,113.7411,113.7836,47110.0
2017-12-21 13:35:00,133.95,134.16,133.94,134.15,32814.0,113.7836,113.962,113.7751,113.9535,32814.0
2017-12-21 13:40:00,134.17,134.26,134.16,134.16,12257.0,113.9705,114.0469,113.962,113.962,12257.0
2017-12-21 13:45:00,134.19,134.24,134.14,134.16,9843.0,113.9875,114.0299,113.945,113.962,9843.0
2017-12-21 13:50:00,134.15,134.17,134.07,134.12,14938.0,113.9535,113.9705,113.8855,113.928,14938.0
2017-12-21 13:55:00,134.11,134.11,134.02,134.03,22023.0,113.9195,113.9195,113.843,113.8515,22023.0
2017-12-21 14:00:00,134.04,134.1,133.98,134.05,35131.0,113.86,113.911,113.8091,113.8685,35131.0
2017-12-21 14:05:00,134.07,134.13,134.02,134.1,24456.0,113.8855,113.9365,113.843,113.911,24456.0
2017-12-21 14:10:00,134.11,134.19,134.08,134.19,45612.0,113.9195,113.9875,113.894,113.9875,45612.0
2017-12-21 14:15:00,134.19,134.25,134.18,134.19,21840.0,113.9875,114.0384,113.979,113.9875,21840.0
2017-12-21 14:20:00,134.19,134.24,134.13,134.15,34750.0,113.9875,114.0299,113.9365,113.9535,34750.0
2017-12-21 14:25:00,134.15,134.23,134.13,134.19,23906.0,113.9535,114.0214,113.9365,113.9875,23906.0
2017-12-21 14:30:00,134.18,134.23,134.11,134.21,18403.0,113.979,114.0214,113.9195,114.0044,18403.0
2017-12-21 14:35:00,134.22,134.27,134.17,134.22,20677.0,114.0129,114.0554,113.9705,114.0129,20677.0
2017-12-21 14:40:00,134.23,134.25,134.17,134.18,17898.0,114.0214,114.0384,113.9705,113.979,17898.0
2017-12-21 14:45:00,134.17,134.19,134.13,134.15,24191.0,113.9705,113.9875,113.9365,113.9535,24191.0
2017-12-21 14:50:00,134.14,134.15,133.93,134.02,30908.0,113.945,113.9535,113.7666,113.843,30908.0
2017-12-21 14:55:00,134.02,134.07,133.93,134.01,29343.0,113.843,113.8855,113.7666,113.8346,29343.0
2017-12-21 15:00:00,134.03,134.07,133.97,134.05,27879.0,113.8515,113.8855,113.8006,113.8685,27879.0
2017-12-21 15:05:00,134.04,134.21,134.01,134.21,24590.0,113.86,114.0044,113.8346,114.0044,24590.0
2017-12-21 15:10:00,134.21,134.21,134.04,134.06,25566.0,114.0044,114.0044,113.86,113.877,25566.0
2017-12-21 15:15:00,134.04,134.08,133.95,133.97,38567.0,113.86,113.894,113.7836,113.8006,38567.0
2017-12-21 15:20:00,133.98,134.05,133.95,134.01,26959.0,113.8091,113.8685,113.7836,113.8346,26959.0
2017-12-21 15:25:00,134.01,134.1,133.99,134.1,28330.0,113.8346,113.911,113.8176,113.911,28330.0
2017-12-21 15:30:00,134.1,134.14,134.04,134.12,37112.0,113.911,113.945,113.86,113.928,37112.0
2017-12-21 15:35:00,134.12,134.17,133.97,133.97,38418.0,113.928,113.9705,113.8006,113.8006,38418.0
2017-12-21 15:40:00,133.94,133.96,133.77,133.77,60014.0,113.7751,113.7921,113.6307,113.6307,60014.0
2017-12-21 15:45:00,133.77,133.82,133.54,133.56,116718.0,113.6307,113.6732,113.4353,113.4523,116718.0
2017-12-21 15:50:00,133.55,133.61,133.47,133.56,103495.0,113.4438,113.4948,113.3758,113.4523,103495.0
2017-12-21 15:55:00,133.56,133.76,133.5,133.73,188114.0,113.4523,113.6222,113.4013,113.5967,188114.0
2017-12-22 09:30:00,133.8,134.7,133.8,133.88,62697.0,113.6562,114.4207,113.6562,113.7241,62697.0
2017-12-22 09:35:00,133.95,134.06,133.77,133.77,16008.0,113.7836,113.877,113.6307,113.6307,16008.0
2017-12-22 09:40:00,133.88,134.02,133.74,133.89,10710.0,113.7241,113.843,113.6052,113.7326,10710.0
2017-12-22 09:45:00,133.82,133.88,133.65,133.66,8672.0,113.6732,113.7241,113.5287,113.5372,8672.0
2017-12-22 09:50:00,133.73,133.75,133.54,133.73,19281.0,113.5967,113.6137,113.4353,113.5967,19281.0
2017-12-22 09:55:00,133.72,133.81,133.56,133.66,14468.0,113.5882,113.6647,113.4523,113.5372,14468.0
2017-12-22 10:00:00,133.71,133.76,133.46,133.54,21857.0,113.5797,113.6222,113.3674,113.4353,21857.0
2017-12-22 10:05:00,133.55,133.62,133.51,133.59,13466.0,113.4438,113.5033,113.4098,113.4778,13466.0
2017-12-22 10:10:00,133.56,133.57,132.92,132.93,74586.0,113.4523,113.4608,112.9087,112.9171,74586.0
2017-12-22 10:15:00,132.93,133.2,132.78,133.16,100720.0,112.9171,113.1465,112.7897,113.1125,100720.0
2017-12-22 10:20:00,133.16,133.44,133.16,133.41,34610.0,113.1125,113.3504,113.1125,113.3249,34610.0
2017-12-22 10:25:00,133.39,133.48,133.2,133.29,21502.0,113.3079,113.3843,113.1465,113.2229,21502.0
2017-12-22 10:30:00,133.35,133.35,133.1,133.13,43393.0,113.2739,113.2739,113.0616,113.087,43393.0
2017-12-22 10:35:00,133.1,133.3,133.1,133.18,18711.0,113.0616,113.2314,113.0616,113.1295,18711.0
2017-12-22 10:40:00,133.14,133.32,133.08,133.25,21892.0,113.0955,113.2484,113.0446,113.189,21892.0
2017-12-22 10:45:00,133.28,133.4,133.25,133.38,13312.0,113.2145,113.3164,113.189,113.2994,13312.0
2017-12-22 10:50:00,133.37,133.51,133.31,133.5,24860.0,113.2909,113.4098,113.2399,113.4013,24860.0
2017-12-22 10:55:00,133.53,133.58,133.36,133.37,16199.0,113.4268,113.4693,113.2824,113.2909,16199.0
2017-12-22 11:00:00,133.37,133.47,133.32,133.38,58433.0,113.2909,113.3758,113.2484,113.2994,58433.0
2017-12-22 11:05:00,133.36,133.55,133.18,133.52,18295.0,113.2824,113.4438,113.1295,113.4183,18295.0
2017-12-22 11:10:00,133.53,133.61,133.51,133.56,13265.0,113.4268,113.4948,113.4098,113.4523,13265.0
2017-12-22 11:15:00,133.54,133.57,133.44,133.47,12430.0,113.4353,113.4608,113.3504,113.3758,12430.0
2017-12-22 11:20:00,133.47,133.62,133.44,133.54,18831.0,113.3758,113.5033,113.3504,113.4353,18831.0
2017-12-22 11:25:00,133.52,133.6,133.42,133.42,17317.0,113.4183,113.4863,113.3334,113.3334,17317.0
2017-12-22 11:30:00,133.44,133.5,133.24,133.41,18883.0,113.3504,113.4013,113.1805,113.3249,18883.0
2017-12-22 11:35:00,133.42,133.45,133.33,133.45,12843.0,113.3334,113.3589,113.2569,113.3589,12843.0
2017-12-22 11:40:00,133.42,133.57,133.41,133.57,14413.0,113.3334,113.4608,113.3249,113.4608,14413.0
2017-12-22 11:45:00,133.59,133.7,133.52,133.57,12878.0,113.4778,113.5712,113.4183,113.4608,12878.0
2017-12-22 11:50:00,133.55,133.69,133.55,133.63,8980.0,113.4438,113.5627,113.4438,113.5118,8980.0
2017-12-22 11:55:00,133.62,133.62,133.5,133.56,12742.0,113.5033,113.5033,113.4013,113.4523,12742.0
2017-12-22 12:00:00,133.57,133.57,133.48,133.56,17012.0,113.4608,113.4608,113.3843,113.4523,17012.0
2017-12-22 12:05:00,133.58,133.61,133.43,133.46,11201.0,113.4693,113.4948,113.3419,113.3674,11201.0
2017-12-22 12:10:00,133.46,133.6,133.45,133.5,12859.0,113.3674,113.4863,113.3589,113.4013,12859.0
2017-12-22 12:15:00,133.5,133.73,133.5,133.73,18807.0,113.4013,113.5967,113.4013,113.5967,18807.0
2017-12-22 12:20:00,133.75,133.78,133.54,133.58,21110.0,113.6137,113.6392,113.4353,113.4693,21110.0
2017-12-22 12:25:00,133.58,133.63,133.58,133.58,12788.0,113.4693,113.5118,113.4693,113.4693,12788.0
2017-12-22 12:30:00,133.6,133.69,133.6,133.67,21985.0,113.4863,113.5627,113.4863,113.5457,21985.0
2017-12-22 12:35:00,133.68,133.82,133.66,133.82,11651.0,113.5542,113.6732,113.5372,113.6732,11651.0
2017-12-22 12:40:00,133.85,133.89,133.81,133.85,23026.0,113.6986,113.7326,113.6647,113.6986,23026.0
2017-12-22 12:45:00,133.87,133.87,133.71,133.75,11427.0,113.7156,113.7156,113.5797,113.6137,11427.0
2017-12-22 12:50:00,133.76,133.78,133.7,133.76,11308.0,113.6222,113.6392,113.5712,113.6222,11308.0
2017-12-22 12:55:00,133.75,133.81,133.74,133.78,17367.0,113.6137,113.6647,113.6052,113.6392,17367.0
2017-12-22 13:00:00,133.79,133.92,133.79,133.92,9414.0,113.6477,113.7581,113.6477,113.7581,9414.0
2017-12-22 13:05:00,133.91,134.0,133.83,133.96,16147.0,113.7496,113.8261,113.6816,113.7921,16147.0
2017-12-22 13:10:00,133.93,134.08,133.92,134.07,55374.0,113.7666,113.894,113.7581,113.8855,55374.0
2017-12-22 13:15:00,134.08,134.13,134.06,134.13,12249.0,113.894,113.9365,113.877,113.9365,12249.0
2017-12-22 13:20:00,134.14,134.17,134.02,134.02,14058.0,113.945,113.9705,113.843,113.843,14058.0
2017-12-22 13:25:00,134.05,134.05,133.96,134.03,55241.0,113.8685,113.8685,113.7921,113.8515,55241.0
2017-12-22 13:30:00,134.04,134.16,133.96,134.15,35018.0,113.86,113.962,113.7921,113.9535,35018.0
2017-12-22 13:35:00,134.15,134.26,134.13,134.2,9915.0,113.9535,114.0469,113.9365,113.9959,9915.0
2017-12-22 13:40:00,134.19,134.25,134.16,134.17,8609.0,113.9875,114.0384,113.962,113.9705,8609.0
2017-12-22 13:45:00,134.21,134.25,134.16,134.16,11672.0,114.0044,114.0384,113.962,113.962,11672.0
2017-12-22 13:50:00,134.16,134.16,134.09,134.12,13338.0,113.962,113.962,113.9025,113.928,13338.0
2017-12-22 13:55:00,134.17,134.22,134.11,134.16,10807.0,113.9705,114.0129,113.9195,113.962,10807.0
2017-12-22 14:00:00,134.17,134.18,134.08,134.14,18735.0,113.9705,113.979,113.894,113.945,18735.0
2017-12-22 14:05:00,134.14,134.22,134.06,134.16,13969.0,113.945,114.0129,113.877,113.962,13969.0
2017-12-22 14:10:00,134.18,134.26,134.11,134.22,9685.0,113.979,114.0469,113.9195,114.0129,9685.0
2017-12-22 14:15:00,134.23,134.35,134.23,134.3,19048.0,114.0214,114.1234,114.0214,114.0809,19048.0
2017-12-22 14:20:00,134.31,134.37,134.27,134.27,20501.0,114.0894,114.1404,114.0554,114.0554,20501.0
2017-12-22 14:25:00,134.27,134.39,134.22,134.34,21941.0,114.0554,114.1573,114.0129,114.1149,21941.0
2017-12-22 14:30:00,134.35,134.53,134.35,134.38,17513.0,114.1234,114.2763,114.1234,114.1488,17513.0
2017-12-22 14:35:00,134.36,134.42,134.32,134.35,9715.0,114.1319,114.1828,114.0979,114.1234,9715.0
2017-12-22 14:40:00,134.36,134.42,134.33,134.38,10918.0,114.1319,114.1828,114.1064,114.1488,10918.0
2017-12-22 14:45:00,134.37,134.52,134.37,134.43,20302.0,114.1404,114.2678,114.1404,114.1913,20302.0
2017-12-22 14:50:00,134.43,134.47,134.31,134.31,16209.0,114.1913,114.2253,114.0894,114.0894,16209.0
2017-12-22 14:55:00,134.31,134.35,134.3,134.3,14497.0,114.0894,114.1234,114.0809,114.0809,14497.0
2017-12-22 15:00:00,134.28,134.35,134.2,134.25,20354.0,114.0639,114.1234,113.9959,114.0384,20354.0
2017-12-22 15:05:00,134.24,134.41,134.23,134.38,25508.0,114.0299,114.1743,114.0214,114.1488,25508.0
2017-12-22 15:10:00,134.37,134.51,134.37,134.51,17945.0,114.1404,114.2593,114.1404,114.2593,17945.0
2017-12-22 15:15:00,134.51,134.54,134.44,134.49,24598.0,114.2593,114.2848,114.1998,114.2423,24598.0
2017-12-22 15:20:00,134.48,134.6,134.43,134.52,29817.0,114.2338,114.3357,114.1913,114.2678,29817.0
2017-12-22 15:25:00,134.52,134.56,134.46,134.56,23277.0,114.2678,114.3017,114.2168,114.3017,23277.0
2017-12-22 15:30:00,134.55,134.56,134.51,134.52,20970.0,114.2933,114.3017,114.2593,114.2678,20970.0
2017-12-22 15:35:00,134.52,134.65,134.51,134.65,32214.0,114.2678,114.3782,114.2593,114.3782,32214.0
2017-12-22 15:40:00,134.66,134.67,134.48,134.5,27035.0,114.3867,114.3952,114.2338,114.2508,27035.0
2017-12-22 15:45:00,134.49,134.55,134.46,134.49,36413.0,114.2423,114.2933,114.2168,114.2423,36413.0
2017-12-22 15:50:00,134.47,134.51,134.42,134.45,40512.0,114.2253,114.2593,114.1828,114.2083,40512.0
2017-12-22 15:55:00,134.45,134.58,134.42,134.53,91407.0,114.2083,114.3187,114.1828,114.2763,91407.0
2017-12-26 09:30:00,135.0,135.0,134.7,134.78,45053.0,114.6755,114.6755,114.4207,114.4886,45053.0
2017-12-26 09:35:00,134.88,135.04,134.82,134.92,18335.0,114.5736,114.7095,114.5226,114.6075,18335.0
2017-12-26 09:40:00,134.98,135.49,134.77,135.48,18617.0,114.6585,115.0917,114.4801,115.0832,18617.0
2017-12-26 09:45:00,135.44,135.76,135.44,135.74,20520.0,115.0493,115.3211,115.0493,115.3041,20520.0
2017-12-26 09:50:00,135.75,135.75,135.5,135.5,10525.0,115.3126,115.3126,115.1002,115.1002,10525.0
2017-12-26 09:55:00,135.47,135.59,135.43,135.55,8887.0,115.0747,115.1767,115.0408,115.1427,8887.0
2017-12-26 10:00:00,135.54,135.54,135.31,135.52,18941.0,115.1342,115.1342,114.9388,115.1172,18941.0
2017-12-26 10:05:00,135.49,135.52,135.37,135.48,26773.0,115.0917,115.1172,114.9898,115.0832,26773.0
2017-12-26 10:10:00,135.49,135.49,135.26,135.3,31236.0,115.0917,115.0917,114.8964,114.9303,31236.0
2017-12-26 10:15:00,135.24,135.3,135.11,135.14,25421.0,114.8794,114.9303,114.7689,114.7944,25421.0
2017-12-26 10:20:00,135.13,135.19,135.05,135.1,28064.0,114.7859,114.8369,114.718,114.7604,28064.0
2017-12-26 10:25:00,135.09,135.35,135.05,135.06,29500.0,114.752,114.9728,114.718,114.7265,29500.0
2017-12-26 10:30:00,135.02,135.15,135.0,135.13,22557.0,114.6925,114.8029,114.6755,114.7859,22557.0
2017-12-26 10:35:00,135.13,135.14,134.95,134.99,12066.0,114.7859,114.7944,114.633,114.667,12066.0
2017-12-26 10:40:00,135.01,135.1,134.95,135.08,8743.0,114.684,114.7604,114.633,114.7435,8743.0
2017-12-26 10:45:00,135.11,135.19,135.04,135.11,8109.0,114.7689,114.8369,114.7095,114.7689,8109.0
2017-12-26 10:50:00,135.14,135.14,135.0,135.0,8231.0,114.7944,114.7944,114.6755,114.6755,8231.0
2017-12-26 10:55:00,135.0,135.06,134.96,135.0,11600.0,114.6755,114.7265,114.6415,114.6755,11600.0
2017-12-26 11:00:00,134.98,135.02,134.83,134.99,28360.0,114.6585,114.6925,114.5311,114.667,28360.0
2017-12-26 11:05:00,134.99,135.1,134.94,135.01,16452.0,114.667,114.7604,114.6245,114.684,16452.0
2017-12-26 11:10:00,135.02,135.12,135.02,135.1,10599.0,114.6925,114.7774,114.6925,114.7604,10599.0
2017-12-26 11:15:00,135.08,135.25,135.05,135.22,13117.0,114.7435,114.8879,114.718,114.8624,13117.0
2017-12-26 11:20:00,135.2,135.21,135.08,135.19,7736.0,114.8454,114.8539,114.7435,114.8369,7736.0
2017-12-26 11:25:00,135.24,135.27,135.2,135.27,7039.0,114.8794,114.9049,114.8454,114.9049,7039.0
2017-12-26 11:30:00,135.27,135.32,135.21,135.22,8944.0,114.9049,114.9473,114.8539,114.8624,8944.0
2017-12-26 11:35:00,135.19,135.25,135.06,135.09,15550.0,114.8369,114.8879,114.7265,114.752,15550.0
2017-12-26 11:40:00,135.04,135.14,134.91,135.09,35040.0,114.7095,114.7944,114.5991,114.752,35040.0
2017-12-26 11:45:00,135.09,135.13,134.92,134.92,28147.0,114.752,114.7859,114.6075,114.6075,28147.0
2017-12-26 11:50:00,134.91,135.04,134.9,134.98,19131.0,114.5991,114.7095,114.5906,114.6585,19131.0
2017-12-26 11:55:00,134.99,135.07,134.95,135.07,10949.0,114.667,114.735,114.633,114.735,10949.0
2017-12-26 12:00:00,135.06,135.15,135.03,135.09,21524.0,114.7265,114.8029,114.701,114.752,21524.0
2017-12-26 12:05:00,135.08,135.12,135.03,135.04,11267.0,114.7435,114.7774,114.701,114.7095,11267.0
2017-12-26 12:10:00,135.06,135.21,135.05,135.09,19182.0,114.7265,114.8539,114.718,114.752,19182.0
2017-12-26 12:15:00,135.09,135.11,134.95,134.95,5351.0,114.752,114.7689,114.633,114.633,5351.0
2017-12-26 12:20:00,134.96,135.21,134.95,135.19,12542.0,114.6415,114.8539,114.633,114.8369,12542.0
2017-12-26 12:25:00,135.17,135.19,135.12,135.18,8656.0,114.8199,114.8369,114.7774,114.8284,8656.0
2017-12-26 12:30:00,135.16,135.23,134.98,135.04,28544.0,114.8114,114.8709,114.6585,114.7095,28544.0
2017-12-26 12:35:00,135.05,135.08,134.96,134.97,8384.0,114.718,114.7435,114.6415,114.65,8384.0
2017-12-26 12:40:00,134.96,135.01,134.94,134.95,5598.0,114.6415,114.684,114.6245,114.633,5598.0
2017-12-26 12:45:00,134.92,135.02,134.92,134.99,8159.0,114.6075,114.6925,114.6075,114.667,8159.0
2017-12-26 12:50:00,134.95,134.97,134.75,134.81,8001.0,114.633,114.65,114.4631,114.5141,8001.0
2017-12-26 12:55:00,134.86,134.95,134.83,134.9,9229.0,114.5566,114.633,114.5311,114.5906,9229.0
2017-12-26 13:00:00,134.92,134.94,134.89,134.9,5195.0,114.6075,114.6245,114.5821,114.5906,5195.0
2017-12-26 13:05:00,134.89,134.91,134.84,134.89,12732.0,114.5821,114.5991,114.5396,114.5821,12732.0
2017-12-26 13:10:00,134.9,134.92,134.87,134.88,10496.0,114.5906,114.6075,114.5651,114.5736,10496.0
2017-12-26 13:15:00,134.87,134.88,134.75,134.83,17161.0,114.5651,114.5736,114.4631,114.5311,17161.0
2017-12-26 13:20:00,134.81,134.84,134.77,134.84,11404.0,114.5141,114.5396,114.4801,114.5396,11404.0
2017-12-26 13:25:00,134.83,134.83,134.75,134.78,7544.0,114.5311,114.5311,114.4631,114.4886,7544.0
2017-12-26 13:30:00,134.8,134.83,134.74,134.8,14729.0,114.5056,114.5311,114.4546,114.5056,14729.0
2017-12-26 13:35:00,134.82,134.84,134.7,134.73,11347.0,114.5226,114.5396,114.4207,114.4462,11347.0
2017-12-26 13:40:00,134.73,134.73,134.64,134.65,9510.0,114.4462,114.4462,114.3697,114.3782,9510.0
2017-12-26 13:45:00,134.64,134.64,134.54,134.56,7763.0,114.3697,114.3697,114.2848,114.3017,7763.0
2017-12-26 13:50:00,134.57,134.69,134.56,134.63,10439.0,114.3102,114.4122,114.3017,114.3612,10439.0
2017-12-26 13:55:00,134.6,134.67,134.49,134.49,10603.0,114.3357,114.3952,114.2423,114.2423,10603.0
2017-12-26 14:00:00,134.45,134.48,134.45,134.48,6061.0,114.2083,114.2338,114.2083,114.2338,6061.0
2017-12-26 14:05:00,134.49,134.6,134.47,134.52,23010.0,114.2423,114.3357,114.2253,114.2678,23010.0
2017-12-26 14:10:00,134.54,134.61,134.51,134.58,23499.0,114.2848,114.3442,114.2593,114.3187,23499.0
2017-12-26 14:15:00,134.57,134.62,134.51,134.61,9728.0,114.3102,114.3527,114.2593,114.3442,9728.0
2017-12-26 14:20:00,134.61,134.61,134.49,134.49,4932.0,114.3442,114.3442,114.2423,114.2423,4932.0
2017-12-26 14:25:00,134.49,134.55,134.45,134.54,9520.0,114.2423,114.2933,114.2083,114.2848,9520.0
2017-12-26 14:30:00,134.52,134.57,134.49,134.54,22620.0,114.2678,114.3102,114.2423,114.2848,22620.0
2017-12-26 14:35:00,134.54,134.63,134.54,134.61,10904.0,114.2848,114.3612,114.2848,114.3442,10904.0
2017-12-26 14:40:00,134.62,134.67,134.58,134.59,8657.0,114.3527,114.3952,114.3187,114.3272,8657.0
2017-12-26 14:45:00,134.59,134.62,134.57,134.61,8085.0,114.3272,114.3527,114.3102,114.3442,8085.0
2017-12-26 14:50:00,134.58,134.66,134.56,134.66,8528.0,114.3187,114.3867,114.3017,114.3867,8528.0
2017-12-26 14:55:00,134.65,134.68,134.56,134.64,11997.0,114.3782,114.4037,114.3017,114.3697,11997.0
2017-12-26 15:00:00,134.63,134.68,134.62,134.67,7575.0,114.3612,114.4037,114.3527,114.3952,7575.0
2017-12-26 15:05:00,134.65,134.74,134.64,134.74,12757.0,114.3782,114.4546,114.3697,114.4546,12757.0
2017-12-26 15:10:00,134.74,134.76,134.69,134.73,13959.0,114.4546,114.4716,114.4122,114.4462,13959.0
2017-12-26 15:15:00,134.73,134.74,134.58,134.59,18290.0,114.4462,114.4546,114.3187,114.3272,18290.0
2017-12-26 15:20:00,134.58,134.68,134.54,134.54,10387.0,114.3187,114.4037,114.2848,114.2848,10387.0
2017-12-26 15:25:00,134.53,134.59,134.49,134.54,11436.0,114.2763,114.3272,114.2423,114.2848,11436.0
2017-12-26 15:30:00,134.55,134.61,134.49,134.49,16327.0,114.2933,114.3442,114.2423,114.2423,16327.0
2017-12-26 15:35:00,134.49,134.62,134.47,134.55,20945.0,114.2423,114.3527,114.2253,114.2933,20945.0
2017-12-26 15:40:00,134.54,134.56,134.49,134.49,18790.0,114.2848,114.3017,114.2423,114.2423,18790.0
2017-12-26 15:45:00,134.49,134.55,134.47,134.54,38126.0,114.2423,114.2933,114.2253,114.2848,38126.0
2017-12-26 15:50:00,134.53,134.56,134.33,134.4,53720.0,114.2763,114.3017,114.1064,114.1658,53720.0
2017-12-26 15:55:00,134.39,134.7,134.39,134.64,152894.0,114.1573,114.4207,114.1573,114.3697,152894.0
2017-12-27 09:30:00,134.59,134.89,134.04,134.84,35559.0,114.3272,114.5821,113.86,114.5396,35559.0
2017-12-27 09:35:00,134.85,134.96,134.53,134.84,21399.0,114.5481,114.6415,114.2763,114.5396,21399.0
2017-12-27 09:40:00,134.9,135.13,134.85,134.85,16946.0,114.5906,114.7859,114.5481,114.5481,16946.0
2017-12-27 09:45:00,134.94,135.04,134.85,135.02,17629.0,114.6245,114.7095,114.5481,114.6925,17629.0
2017-12-27 09:50:00,135.0,135.08,134.91,135.06,15438.0,114.6755,114.7435,114.5991,114.7265,15438.0
2017-12-27 09:55:00,135.07,135.19,134.92,135.08,24313.0,114.735,114.8369,114.6075,114.7435,24313.0
2017-12-27 10:00:00,135.09,135.45,135.08,135.43,35040.0,114.752,115.0578,114.7435,115.0408,35040.0
2017-12-27 10:05:00,135.39,135.56,135.39,135.48,20399.0,115.0068,115.1512,115.0068,115.0832,20399.0
2017-12-27 10:10:00,135.48,135.93,135.48,135.9,55422.0,115.0832,115.4655,115.0832,115.44,55422.0
2017-12-27 10:15:00,135.91,136.03,135.77,135.95,32378.0,115.4485,115.5504,115.3296,115.4825,32378.0
2017-12-27 10:20:00,135.98,136.08,135.82,135.97,33565.0,115.508,115.5929,115.3721,115.4995,33565.0
2017-12-27 10:25:00,135.98,136.27,135.98,136.18,34840.0,115.508,115.7543,115.508,115.6779,34840.0
2017-12-27 10:30:00,136.17,136.18,135.95,136.11,45001.0,115.6694,115.6779,115.4825,115.6184,45001.0
2017-12-27 10:35:00,136.11,136.18,135.87,136.08,44046.0,115.6184,115.6779,115.4145,115.5929,44046.0
2017-12-27 10:40:00,136.08,136.08,135.79,136.0,23706.0,115.5929,115.5929,115.3466,115.525,23706.0
2017-12-27 10:45:00,136.0,136.09,135.89,135.95,30387.0,115.525,115.6014,115.4315,115.4825,30387.0
2017-12-27 10:50:00,135.95,136.1,135.95,136.09,20924.0,115.4825,115.6099,115.4825,115.6014,20924.0
2017-12-27 10:55:00,136.1,136.13,136.0,136.07,22180.0,115.6099,115.6354,115.525,115.5844,22180.0
2017-12-27 11:00:00,136.09,136.12,135.96,135.96,21802.0,115.6014,115.6269,115.491,115.491,21802.0
2017-12-27 11:05:00,135.94,135.96,135.82,135.82,17713.0,115.474,115.491,115.3721,115.3721,17713.0
2017-12-27 11:10:00,135.8,135.99,135.79,135.85,27557.0,115.3551,115.5165,115.3466,115.3975,27557.0
2017-12-27 11:15:00,135.83,136.0,135.8,135.95,18947.0,115.3805,115.525,115.3551,115.4825,18947.0
2017-12-27 11:20:00,135.97,136.0,135.85,135.89,21162.0,115.4995,115.525,115.3975,115.4315,21162.0
2017-12-27 11:25:00,135.89,136.11,135.88,136.09,38996.0,115.4315,115.6184,115.423,115.6014,38996.0
2017-12-27 11:30:00,136.09,136.13,136.0,136.0,17041.0,115.6014,115.6354,115.525,115.525,17041.0
2017-12-27 11:35:00,135.98,136.04,135.88,136.04,25211.0,115.508,115.5589,115.423,115.5589,25211.0
2017-12-27 11:40:00,136.01,136.03,135.83,135.89,20020.0,115.5334,115.5504,115.3805,115.4315,20020.0
2017-12-27 11:45:00,135.9,136.0,135.89,135.9,24878.0,115.44,115.525,115.4315,115.44,24878.0
2017-12-27 11:50:00,135.89,136.09,135.89,136.05,16622.0,115.4315,115.6014,115.4315,115.5674,16622.0
2017-12-27 11:55:00,136.05,136.09,135.96,136.03,19816.0,115.5674,115.6014,115.491,115.5504,19816.0
2017-12-27 12:00:00,136.05,136.05,135.93,135.94,14665.0,115.5674,115.5674,115.4655,115.474,14665.0
2017-12-27 12:05:00,135.95,136.03,135.95,136.01,12870.0,115.4825,115.5504,115.4825,115.5334,12870.0
2017-12-27 12:10:00,136.0,136.06,135.96,136.03,10056.0,115.525,115.5759,115.491,115.5504,10056.0
2017-12-27 12:15:00,136.02,136.02,135.95,135.97,15664.0,115.5419,115.5419,115.4825,115.4995,15664.0
2017-12-27 12:20:00,135.94,136.04,135.88,135.88,13373.0,115.474,115.5589,115.423,115.423,13373.0
2017-12-27 12:25:00,135.87,135.89,135.77,135.79,12659.0,115.4145,115.4315,115.3296,115.3466,12659.0
2017-12-27 12:30:00,135.77,135.8,135.75,135.76,14583.0,115.3296,115.3551,115.3126,115.3211,14583.0
2017-12-27 12:35:00,135.76,135.78,135.68,135.68,12120.0,115.3211,115.3381,115.2531,115.2531,12120.0
2017-12-27 12:40:00,135.68,135.83,135.65,135.79,14833.0,115.2531,115.3805,115.2276,115.3466,14833.0
2017-12-27 12:45:00,135.81,135.94,135.8,135.92,13789.0,115.3636,115.474,115.3551,115.457,13789.0
2017-12-27 12:50:00,135.93,136.05,135.92,135.96,18852.0,115.4655,115.5674,115.457,115.491,18852.0
2017-12-27 12:55:00,135.98,136.01,135.93,135.94,15173.0,115.508,115.5334,115.4655,115.474,15173.0
2017-12-27 13:00:00,135.96,136.04,135.92,136.04,8027.0,115.491,115.5589,115.457,115.5589,8027.0
2017-12-27 13:05:00,136.05,136.07,135.94,135.96,13913.0,115.5674,115.5844,115.474,115.491,13913.0
2017-12-27 13:10:00,135.98,136.05,135.92,135.92,12950.0,115.508,115.5674,115.457,115.457,12950.0
2017-12-27 13:15:00,135.9,136.06,135.87,136.04,18042.0,115.44,115.5759,115.4145,115.5589,18042.0
2017-12-27 13:20:00,136.06,136.08,135.97,136.05,15184.0,115.5759,115.5929,115.4995,115.5674,15184.0
2017-12-27 13:25:00,136.06,136.06,135.93,135.93,10907.0,115.5759,115.5759,115.4655,115.4655,10907.0
2017-12-27 13:30:00,135.9,136.0,135.9,135.91,10214.0,115.44,115.525,115.44,115.4485,10214.0
2017-12-27 13:35:00,135.91,136.0,135.81,136.0,13641.0,115.4485,115.525,115.3636,115.525,13641.0
2017-12-27 13:40:00,136.0,136.07,135.96,136.01,13036.0,115.525,115.5844,115.491,115.5334,13036.0
2017-12-27 13:45:00,136.01,136.04,135.85,135.88,20187.0,115.5334,115.5589,115.3975,115.423,20187.0
2017-12-27 13:50:00,135.88,136.06,135.88,135.98,14238.0,115.423,115.5759,115.423,115.508,14238.0
2017-12-27 13:55:00,136.01,136.15,136.0,136.12,12788.0,115.5334,115.6524,115.525,115.6269,12788.0
2017-12-27 14:00:00,136.14,136.16,135.95,135.95,18988.0,115.6439,115.6609,115.4825,115.4825,18988.0
2017-12-27 14:05:00,135.96,136.04,135.94,136.0,18368.0,115.491,115.5589,115.474,115.525,18368.0
2017-12-27 14:10:00,135.97,135.97,135.91,135.97,11296.0,115.4995,115.4995,115.4485,115.4995,11296.0
2017-12-27 14:15:00,135.98,136.02,135.91,135.91,13416.0,115.508,115.5419,115.4485,115.4485,13416.0
2017-12-27 14:20:00,135.91,135.94,135.8,135.91,14492.0,115.4485,115.474,115.3551,115.4485,14492.0
2017-12-27 14:25:00,135.91,136.05,135.86,136.02,14051.0,115.4485,115.5674,115.406,115.5419,14051.0
2017-12-27 14:30:00,136.0,136.0,135.81,135.82,19914.0,115.525,115.525,115.3636,115.3721,19914.0
2017-12-27 14:35:00,135.81,135.87,135.73,135.81,25801.0,115.3636,115.4145,115.2956,115.3636,25801.0
2017-12-27 14:40:00,135.8,135.9,135.72,135.72,39571.0,115.3551,115.44,115.2871,115.2871,39571.0
2017-12-27 14:45:00,135.71,135.87,135.67,135.77,34433.0,115.2786,115.4145,115.2446,115.3296,34433.0
2017-12-27 14:50:00,135.78,135.92,135.75,135.85,20995.0,115.3381,115.457,115.3126,115.3975,20995.0
2017-12-27 14:55:00,135.85,135.96,135.82,135.96,23858.0,115.3975,115.491,115.3721,115.491,23858.0
2017-12-27 15:00:00,135.97,136.0,135.88,135.96,27764.0,115.4995,115.525,115.423,115.491,27764.0
2017-12-27 15:05:00,135.96,136.04,135.9,135.99,22460.0,115.491,115.5589,115.44,115.5165,22460.0
2017-12-27 15:10:00,136.0,136.08,135.97,136.01,17230.0,115.525,115.5929,115.4995,115.5334,17230.0
2017-12-27 15:15:00,136.02,136.05,136.0,136.02,22007.0,115.5419,115.5674,115.525,115.5419,22007.0
2017-12-27 15:20:00,136.01,136.04,135.97,136.03,18927.0,115.5334,115.5589,115.4995,115.5504,18927.0
2017-12-27 15:25:00,136.03,136.12,136.03,136.05,38840.0,115.5504,115.6269,115.5504,115.5674,38840.0
2017-12-27 15:30:00,136.06,136.13,135.99,136.11,45706.0,115.5759,115.6354,115.5165,115.6184,45706.0
2017-12-27 15:35:00,136.1,136.21,136.0,136.17,41344.0,115.6099,115.7033,115.525,115.6694,41344.0
2017-12-27 15:40:00,136.17,136.24,136.15,136.16,46890.0,115.6694,115.7288,115.6524,115.6609,46890.0
2017-12-27 15:45:00,136.17,136.23,136.09,136.19,87800.0,115.6694,115.7203,115.6014,115.6863,87800.0
2017-12-27 15:50:00,136.2,136.21,136.11,136.15,91402.0,115.6948,115.7033,115.6184,115.6524,91402.0
2017-12-27 15:55:00,136.16,136.32,136.13,136.3,147666.0,115.6609,115.7968,115.6354,115.7798,147666.0
2017-12-28 09:30:00,136.04,136.17,135.38,135.64,89152.0,115.5589,115.6694,114.9983,115.2192,89152.0
2017-12-28 09:35:00,135.63,135.78,134.77,135.1,61965.0,115.2107,115.3381,114.4801,114.7604,61965.0
2017-12-28 09:40:00,135.1,135.11,134.61,135.09,56035.0,114.7604,114.7689,114.3442,114.752,56035.0
2017-12-28 09:45:00,135.11,135.34,134.93,135.03,96641.0,114.7689,114.9643,114.616,114.701,96641.0
2017-12-28 09:50:00,135.01,135.16,134.84,134.97,39935.0,114.684,114.8114,114.5396,114.65,39935.0
2017-12-28 09:55:00,135.0,135.38,134.94,135.25,21720.0,114.6755,114.9983,114.6245,114.8879,21720.0
2017-12-28 10:00:00,135.3,135.42,135.09,135.23,26328.0,114.9303,115.0323,114.752,114.8709,26328.0
2017-12-28 10:05:00,135.15,135.31,135.11,135.31,57217.0,114.8029,114.9388,114.7689,114.9388,57217.0
2017-12-28 10:10:00,135.34,135.38,135.13,135.17,25031.0,114.9643,114.9983,114.7859,114.8199,25031.0
2017-12-28 10:15:00,135.15,135.19,134.93,135.05,34316.0,114.8029,114.8369,114.616,114.718,34316.0
2017-12-28 10:20:00,135.03,135.07,134.86,135.0,22976.0,114.701,114.735,114.5566,114.6755,22976.0
2017-12-28 10:25:00,134.99,135.1,134.96,135.07,30559.0,114.667,114.7604,114.6415,114.735,30559.0
2017-12-28 10:30:00,135.0,135.05,134.76,134.76,20801.0,114.6755,114.718,114.4716,114.4716,20801.0
2017-12-28 10:35:00,134.78,134.78,134.64,134.72,47042.0,114.4886,114.4886,114.3697,114.4377,47042.0
2017-12-28 10:40:00,134.75,134.75,134.63,134.7,26102.0,114.4631,114.4631,114.3612,114.4207,26102.0
2017-12-28 10:45:00,134.69,134.76,134.66,134.72,28937.0,114.4122,114.4716,114.3867,114.4377,28937.0
2017-12-28 10:50:00,134.72,134.88,134.71,134.85,25480.0,114.4377,114.5736,114.4292,114.5481,25480.0
2017-12-28 10:55:00,134.84,134.86,134.73,134.83,30377.0,114.5396,114.5566,114.4462,114.5311,30377.0
2017-12-28 11:00:00,134.86,134.9,134.8,134.82,11894.0,114.5566,114.5906,114.5056,114.5226,11894.0
2017-12-28 11:05:00,134.81,134.96,134.8,134.86,10986.0,114.5141,114.6415,114.5056,114.5566,10986.0
2017-12-28 11:10:00,134.85,134.92,134.74,134.81,29938.0,114.5481,114.6075,114.4546,114.5141,29938.0
2017-12-28 11:15:00,134.8,134.88,134.73,134.84,24630.0,114.5056,114.5736,114.4462,114.5396,24630.0
2017-12-28 11:20:00,134.85,135.05,134.83,134.99,18889.0,114.5481,114.718,114.5311,114.667,18889.0
2017-12-28 11:25:00,135.03,135.03,134.75,134.83,34838.0,114.701,114.701,114.4631,114.5311,34838.0
2017-12-28 11:30:00,134.84,134.87,134.79,134.84,12766.0,114.5396,114.5651,114.4971,114.5396,12766.0
2017-12-28 11:35:00,134.84,134.9,134.74,134.83,12426.0,114.5396,114.5906,114.4546,114.5311,12426.0
2017-12-28 11:40:00,134.83,134.95,134.79,134.93,10250.0,114.5311,114.633,114.4971,114.616,10250.0
2017-12-28 11:45:00,134.91,134.94,134.83,134.9,6867.0,114.5991,114.6245,114.5311,114.5906,6867.0
2017-12-28 11:50:00,134.88,134.94,134.85,134.91,9395.0,114.5736,114.6245,114.5481,114.5991,9395.0
2017-12-28 11:55:00,134.89,134.89,134.82,134.85,12372.0,114.5821,114.5821,114.5226,114.5481,12372.0
2017-12-28 12:00:00,134.85,134.89,134.83,134.84,9854.0,114.5481,114.5821,114.5311,114.5396,9854.0
2017-12-28 12:05:00,134.86,134.98,134.83,134.91,16896.0,114.5566,114.6585,114.5311,114.5991,16896.0
2017-12-28 12:10:00,134.92,134.98,134.82,134.95,38188.0,114.6075,114.6585,114.5226,114.633,38188.0
2017-12-28 12:15:00,134.93,134.96,134.91,134.94,5747.0,114.616,114.6415,114.5991,114.6245,5747.0
2017-12-28 12:20:00,134.93,134.94,134.84,134.85,6674.0,114.616,114.6245,114.5396,114.5481,6674.0
2017-12-28 12:25:00,134.87,134.92,134.83,134.88,11402.0,114.5651,114.6075,114.5311,114.5736,11402.0
2017-12-28 12:30:00,134.88,134.9,134.83,134.85,8357.0,114.5736,114.5906,114.5311,114.5481,8357.0
2017-12-28 12:35:00,134.84,134.97,134.84,134.92,9626.0,114.5396,114.65,114.5396,114.6075,9626.0
2017-12-28 12:40:00,134.95,134.95,134.86,134.95,6949.0,114.633,114.633,114.5566,114.633,6949.0
2017-12-28 12:45:00,134.95,134.97,134.84,134.92,6584.0,114.633,114.65,114.5396,114.6075,6584.0
2017-12-28 12:50:00,134.9,134.93,134.83,134.93,9118.0,114.5906,114.616,114.5311,114.616,9118.0
2017-12-28 12:55:00,134.94,134.95,134.87,134.89,4373.0,114.6245,114.633,114.5651,114.5821,4373.0
2017-12-28 13:00:00,134.88,134.98,134.88,134.95,4204.0,114.5736,114.6585,114.5736,114.633,4204.0
2017-12-28 13:05:00,134.95,134.99,134.92,134.94,12177.0,114.633,114.667,114.6075,114.6245,12177.0
2017-12-28 13:10:00,134.94,134.98,134.91,134.97,28715.0,114.6245,114.6585,114.5991,114.65,28715.0
2017-12-28 13:15:00,134.96,135.0,134.92,134.94,15182.0,114.6415,114.6755,114.6075,114.6245,15182.0
2017-12-28 13:20:00,134.95,135.05,134.92,135.03,16435.0,114.633,114.718,114.6075,114.701,16435.0
2017-12-28 13:25:00,135.0,135.04,134.96,135.01,7131.0,114.6755,114.7095,114.6415,114.684,7131.0
2017-12-28 13:30:00,135.02,135.02,134.97,134.98,12068.0,114.6925,114.6925,114.65,114.6585,12068.0
2017-12-28 13:35:00,134.99,135.0,134.91,134.95,15457.0,114.667,114.6755,114.5991,114.633,15457.0
2017-12-28 13:40:00,134.94,135.04,134.92,135.0,28020.0,114.6245,114.7095,114.6075,114.6755,28020.0
2017-12-28 13:45:00,135.01,135.1,134.99,135.07,10932.0,114.684,114.7604,114.667,114.735,10932.0
2017-12-28 13:50:00,135.04,135.04,134.98,135.01,4015.0,114.7095,114.7095,114.6585,114.684,4015.0
2017-12-28 13:55:00,135.0,135.08,134.98,135.02,12424.0,114.6755,114.7435,114.6585,114.6925,12424.0
2017-12-28 14:00:00,135.06,135.07,134.99,135.03,4812.0,114.7265,114.735,114.667,114.701,4812.0
2017-12-28 14:05:00,135.04,135.09,135.0,135.02,5057.0,114.7095,114.752,114.6755,114.6925,5057.0
2017-12-28 14:10:00,135.01,135.06,134.98,134.98,8964.0,114.684,114.7265,114.6585,114.6585,8964.0
2017-12-28 14:15:00,134.98,135.04,134.95,134.97,11484.0,114.6585,114.7095,114.633,114.65,11484.0
2017-12-28 14:20:00,134.98,135.05,134.95,134.95,14094.0,114.6585,114.718,114.633,114.633,14094.0
2017-12-28 14:25:00,134.99,135.04,134.98,134.98,5780.0,114.667,114.7095,114.6585,114.6585,5780.0
2017-12-28 14:30:00,135.01,135.04,134.96,135.01,11860.0,114.684,114.7095,114.6415,114.684,11860.0
2017-12-28 14:35:00,135.02,135.09,135.0,135.09,9140.0,114.6925,114.752,114.6755,114.752,9140.0
2017-12-28 14:40:00,135.08,135.1,135.0,135.06,5495.0,114.7435,114.7604,114.6755,114.7265,5495.0
2017-12-28 14:45:00,135.06,135.09,135.01,135.04,6117.0,114.7265,114.752,114.684,114.7095,6117.0
2017-12-28 14:50:00,135.03,135.07,134.99,135.01,3200.0,114.701,114.735,114.667,114.684,3200.0
2017-12-28 14:55:00,135.0,135.05,134.99,135.05,6854.0,114.6755,114.718,114.667,114.718,6854.0
2017-12-28 15:00:00,135.04,135.07,135.0,135.01,12298.0,114.7095,114.735,114.6755,114.684,12298.0
2017-12-28 15:05:00,135.01,135.03,134.96,134.98,24701.0,114.684,114.701,114.6415,114.6585,24701.0
2017-12-28 15:10:00,135.0,135.0,134.96,134.96,7223.0,114.6755,114.6755,114.6415,114.6415,7223.0
2017-12-28 15:15:00,134.95,134.95,134.79,134.81,18834.0,114.633,114.633,114.4971,114.5141,18834.0
2017-12-28 15:20:00,134.81,134.82,134.72,134.76,21380.0,114.5141,114.5226,114.4377,114.4716,21380.0
2017-12-28 15:25:00,134.76,134.84,134.72,134.75,32744.0,114.4716,114.5396,114.4377,114.4631,32744.0
2017-12-28 15:30:00,134.74,134.88,134.73,134.88,24097.0,114.4546,114.5736,114.4462,114.5736,24097.0
2017-12-28 15:35:00,134.88,135.03,134.87,135.03,38820.0,114.5736,114.701,114.5651,114.701,38820.0
2017-12-28 15:40:00,135.03,135.09,134.99,135.04,32686.0,114.701,114.752,114.667,114.7095,32686.0
2017-12-28 15:45:00,135.04,135.05,134.99,135.02,40441.0,114.7095,114.718,114.667,114.6925,40441.0
2017-12-28 15:50:00,135.03,135.11,135.02,135.09,57113.0,114.701,114.7689,114.6925,114.752,57113.0
2017-12-28 15:55:00,135.09,135.17,135.05,135.1,122135.0,114.752,114.8199,114.718,114.7604,122135.0
2017-12-29 09:30:00,135.28,135.44,135.01,135.4,34113.0,114.9133,115.0493,114.684,115.0153,34113.0
2017-12-29 09:35:00,135.3,135.4,135.02,135.37,44959.0,114.9303,115.0153,114.6925,114.9898,44959.0
2017-12-29 09:40:00,135.41,135.52,135.28,135.35,11147.0,115.0238,115.1172,114.9133,114.9728,11147.0
2017-12-29 09:45:00,135.39,135.4,135.16,135.24,7361.0,115.0068,115.0153,114.8114,114.8794,7361.0
2017-12-29 09:50:00,135.26,135.31,135.12,135.12,10413.0,114.8964,114.9388,114.7774,114.7774,10413.0
2017-12-29 09:55:00,135.17,135.26,135.03,135.11,18598.0,114.8199,114.8964,114.701,114.7689,18598.0
2017-12-29 10:00:00,135.14,135.31,135.06,135.3,23852.0,114.7944,114.9388,114.7265,114.9303,23852.0
2017-12-29 10:05:00,135.32,135.41,135.24,135.26,8521.0,114.9473,115.0238,114.8794,114.8964,8521.0
2017-12-29 10:10:00,135.26,135.36,135.17,135.2,11985.0,114.8964,114.9813,114.8199,114.8454,11985.0
2017-12-29 10:15:00,135.2,135.3,135.14,135.28,11151.0,114.8454,114.9303,114.7944,114.9133,11151.0
2017-12-29 10:20:00,135.25,135.36,135.24,135.24,9109.0,114.8879,114.9813,114.8794,114.8794,9109.0
2017-12-29 10:25:00,135.27,135.4,135.25,135.37,11994.0,114.9049,115.0153,114.8879,114.9898,11994.0
2017-12-29 10:30:00,135.36,135.55,135.34,135.51,21677.0,114.9813,115.1427,114.9643,115.1087,21677.0
2017-12-29 10:35:00,135.52,135.56,135.35,135.35,14619.0,115.1172,115.1512,114.9728,114.9728,14619.0
2017-12-29 10:40:00,135.35,135.58,135.34,135.58,8219.0,114.9728,115.1682,114.9643,115.1682,8219.0
2017-12-29 10:45:00,135.58,135.64,135.53,135.53,12865.0,115.1682,115.2192,115.1257,115.1257,12865.0
2017-12-29 10:50:00,135.5,135.56,135.44,135.46,38724.0,115.1002,115.1512,115.0493,115.0663,38724.0
2017-12-29 10:55:00,135.45,135.48,135.37,135.46,6522.0,115.0578,115.0832,114.9898,115.0663,6522.0
2017-12-29 11:00:00,135.47,135.49,135.4,135.47,11088.0,115.0747,115.0917,115.0153,115.0747,11088.0
2017-12-29 11:05:00,135.48,135.58,135.43,135.5,11287.0,115.0832,115.1682,115.0408,115.1002,11287.0
2017-12-29 11:10:00,135.5,135.52,135.43,135.5,10157.0,115.1002,115.1172,115.0408,115.1002,10157.0
2017-12-29 11:15:00,135.46,135.49,135.36,135.41,13804.0,115.0663,115.0917,114.9813,115.0238,13804.0
2017-12-29 11:20:00,135.42,135.45,135.35,135.38,9008.0,115.0323,115.0578,114.9728,114.9983,9008.0
2017-12-29 11:25:00,135.38,135.42,135.34,135.38,7579.0,114.9983,115.0323,114.9643,114.9983,7579.0
2017-12-29 11:30:00,135.35,135.38,135.2,135.22,16473.0,114.9728,114.9983,114.8454,114.8624,16473.0
2017-12-29 11:35:00,135.26,135.32,135.24,135.27,86273.0,114.8964,114.9473,114.8794,114.9049,86273.0
2017-12-29 11:40:00,135.26,135.27,135.13,135.21,9234.0,114.8964,114.9049,114.7859,114.8539,9234.0
2017-12-29 11:45:00,135.24,135.34,135.24,135.32,7172.0,114.8794,114.9643,114.8794,114.9473,7172.0
2017-12-29 11:50:00,135.33,135.4,135.29,135.3,4066.0,114.9558,115.0153,114.9218,114.9303,4066.0
2017-12-29 11:55:00,135.3,135.31,135.23,135.23,5652.0,114.9303,114.9388,114.8709,114.8709,5652.0
2017-12-29 12:00:00,135.21,135.24,135.14,135.15,4612.0,114.8539,114.8794,114.7944,114.8029,4612.0
2017-12-29 12:05:00,135.13,135.14,134.96,134.98,6536.0,114.7859,114.7944,114.6415,114.6585,6536.0
2017-12-29 12:10:00,134.99,135.15,134.99,135.03,8088.0,114.667,114.8029,114.667,114.701,8088.0
2017-12-29 12:15:00,135.02,135.11,135.01,135.07,3043.0,114.6925,114.7689,114.684,114.735,3043.0
2017-12-29 12:20:00,135.09,135.17,135.07,135.12,6100.0,114.752,114.8199,114.735,114.7774,6100.0
2017-12-29 12:25:00,135.14,135.14,135.0,135.0,3031.0,114.7944,114.7944,114.6755,114.6755,3031.0
2017-12-29 12:30:00,134.98,135.07,134.96,135.05,5506.0,114.6585,114.735,114.6415,114.718,5506.0
2017-12-29 12:35:00,135.04,135.11,135.04,135.11,2890.0,114.7095,114.7689,114.7095,114.7689,2890.0
2017-12-29 12:40:00,135.1,135.11,135.06,135.09,45980.0,114.7604,114.7689,114.7265,114.752,45980.0
2017-12-29 12:45:00,135.09,135.09,135.03,135.03,8451.0,114.752,114.752,114.701,114.701,8451.0
2017-12-29 12:50:00,135.02,135.06,134.99,135.0,6450.0,114.6925,114.7265,114.667,114.6755,6450.0
2017-12-29 12:55:00,135.01,135.05,134.99,135.03,4751.0,114.684,114.718,114.667,114.701,4751.0
2017-12-29 13:00:00,135.02,135.02,134.91,134.91,2200.0,114.6925,114.6925,114.5991,114.5991,2200.0
2017-12-29 13:05:00,134.9,134.91,134.82,134.83,8389.0,114.5906,114.5991,114.5226,114.5311,8389.0
2017-12-29 13:10:00,134.82,134.83,134.76,134.81,10456.0,114.5226,114.5311,114.4716,114.5141,10456.0
2017-12-29 13:15:00,134.82,134.88,134.82,134.87,3940.0,114.5226,114.5736,114.5226,114.5651,3940.0
2017-12-29 13:20:00,134.88,134.94,134.87,134.91,5280.0,114.5736,114.6245,114.5651,114.5991,5280.0
2017-12-29 13:25:00,134.94,134.99,134.9,134.92,5003.0,114.6245,114.667,114.5906,114.6075,5003.0
2017-12-29 13:30:00,134.91,134.92,134.87,134.9,3300.0,114.5991,114.6075,114.5651,114.5906,3300.0
2017-12-29 13:35:00,134.91,134.91,134.86,134.89,9761.0,114.5991,114.5991,114.5566,114.5821,9761.0
2017-12-29 13:40:00,134.89,134.96,134.87,134.96,22238.0,114.5821,114.6415,114.5651,114.6415,22238.0
2017-12-29 13:45:00,134.96,135.01,134.92,134.95,5376.0,114.6415,114.684,114.6075,114.633,5376.0
2017-12-29 13:50:00,134.95,134.95,134.85,134.88,47755.0,114.633,114.633,114.5481,114.5736,47755.0
2017-12-29 13:55:00,134.88,134.98,134.8,134.9,9930.0,114.5736,114.6585,114.5056,114.5906,9930.0
2017-12-29 14:00:00,134.9,134.92,134.82,134.9,11667.0,114.5906,114.6075,114.5226,114.5906,11667.0
2017-12-29 14:05:00,134.9,134.91,134.84,134.84,2103.0,114.5906,114.5991,114.5396,114.5396,2103.0
2017-12-29 14:10:00,134.81,134.92,134.8,134.92,4510.0,114.5141,114.6075,114.5056,114.6075,4510.0
2017-12-29 14:15:00,134.89,134.92,134.87,134.91,4701.0,114.5821,114.6075,114.5651,114.5991,4701.0
2017-12-29 14:20:00,134.92,134.94,134.87,134.89,10070.0,114.6075,114.6245,114.5651,114.5821,10070.0
2017-12-29 14:25:00,134.9,134.96,134.89,134.96,6386.0,114.5906,114.6415,114.5821,114.6415,6386.0
2017-12-29 14:30:00,134.95,134.95,134.87,134.88,2500.0,114.633,114.633,114.5651,114.5736,2500.0
2017-12-29 14:35:00,134.87,134.91,134.85,134.86,7466.0,114.5651,114.5991,114.5481,114.5566,7466.0
2017-12-29 14:40:00,134.85,134.96,134.85,134.96,1799.0,114.5481,114.6415,114.5481,114.6415,1799.0
2017-12-29 14:45:00,134.94,134.95,134.85,134.85,4462.0,114.6245,114.633,114.5481,114.5481,4462.0
2017-12-29 14:50:00,134.88,134.88,134.8,134.81,6670.0,114.5736,114.5736,114.5056,114.5141,6670.0
2017-12-29 14:55:00,134.82,134.84,134.81,134.81,4540.0,114.5226,114.5396,114.5141,114.5141,4540.0
2017-12-29 15:00:00,134.82,134.83,134.75,134.77,8777.0,114.5226,114.5311,114.4631,114.4801,8777.0
2017-12-29 15:05:00,134.76,134.83,134.75,134.82,7600.0,114.4716,114.5311,114.4631,114.5226,7600.0
2017-12-29 15:10:00,134.83,134.87,134.82,134.84,12386.0,114.5311,114.5651,114.5226,114.5396,12386.0
2017-12-29 15:15:00,134.85,134.85,134.74,134.77,11930.0,114.5481,114.5481,114.4546,114.4801,11930.0
2017-12-29 15:20:00,134.78,134.97,134.77,134.94,13672.0,114.4886,114.65,114.4801,114.6245,13672.0
2017-12-29 15:25:00,134.93,134.94,134.83,134.87,11922.0,114.616,114.6245,114.5311,114.5651,11922.0
2017-12-29 15:30:00,134.85,134.89,134.83,134.83,19123.0,114.5481,114.5821,114.5311,114.5311,19123.0
2017-12-29 15:35:00,134.83,134.83,134.58,134.61,21355.0,114.5311,114.5311,114.3187,114.3442,21355.0
2017-12-29 15:40:00,134.59,134.63,134.52,134.53,34951.0,114.3272,114.3612,114.2678,114.2763,34951.0
2017-12-29 15:45:00,134.53,134.63,134.53,134.59,39788.0,114.2763,114.3612,114.2763,114.3272,39788.0
2017-12-29 15:50:00,134.58,134.58,134.44,134.47,62140.0,114.3187,114.3187,114.1998,114.2253,62140.0
2017-12-29 15:55:00,134.47,134.51,134.16,134.23,234334.0,114.2253,114.2593,113.962,114.0214,234334.0
2018-01-02 09:30:00,134.71,134.99,134.43,134.75,66385.0,114.4292,114.667,114.1913,114.4631,66385.0
2018-01-02 09:35:00,134.76,135.09,134.58,134.89,95291.0,114.4716,114.752,114.3187,114.5821,95291.0
2018-01-02 09:40:00,134.92,135.05,134.75,134.78,28279.0,114.6075,114.718,114.4631,114.4886,28279.0
2018-01-02 09:45:00,134.74,134.79,134.38,134.47,30318.0,114.4546,114.4971,114.1488,114.2253,30318.0
2018-01-02 09:50:00,134.47,134.53,134.22,134.36,27855.0,114.2253,114.2763,114.0129,114.1319,27855.0
2018-01-02 09:55:00,134.42,134.63,134.33,134.53,30661.0,114.1828,114.3612,114.1064,114.2763,30661.0
2018-01-02 10:00:00,134.55,134.8,134.54,134.66,30125.0,114.2933,114.5056,114.2848,114.3867,30125.0
2018-01-02 10:05:00,134.68,135.13,134.66,135.11,37941.0,114.4037,114.7859,114.3867,114.7689,37941.0
2018-01-02 10:10:00,135.11,135.18,135.07,135.18,23531.0,114.7689,114.8284,114.735,114.8284,23531.0
2018-01-02 10:15:00,135.2,135.37,135.09,135.1,28401.0,114.8454,114.9898,114.752,114.7604,28401.0
2018-01-02 10:20:00,135.11,135.11,134.73,134.85,37014.0,114.7689,114.7689,114.4462,114.5481,37014.0
2018-01-02 10:25:00,134.84,134.91,134.55,134.55,25639.0,114.5396,114.5991,114.2933,114.2933,25639.0
2018-01-02 10:30:00,134.55,134.56,134.41,134.54,32529.0,114.2933,114.3017,114.1743,114.2848,32529.0
2018-01-02 10:35:00,134.51,134.76,134.24,134.39,49883.0,114.2593,114.4716,114.0299,114.1573,49883.0
2018-01-02 10:40:00,134.4,134.4,134.18,134.29,51067.0,114.1658,114.1658,113.979,114.0724,51067.0
2018-01-02 10:45:00,134.32,134.86,134.32,134.72,42619.0,114.0979,114.5566,114.0979,114.4377,42619.0
2018-01-02 10:50:00,134.7,134.84,134.56,134.84,25897.0,114.4207,114.5396,114.3017,114.5396,25897.0
2018-01-02 10:55:00,134.8,135.09,134.8,134.91,33346.0,114.5056,114.752,114.5056,114.5991,33346.0
2018-01-02 11:00:00,134.87,134.88,134.51,134.62,18656.0,114.5651,114.5736,114.2593,114.3527,18656.0
2018-01-02 11:05:00,134.63,134.63,134.48,134.57,17510.0,114.3612,114.3612,114.2338,114.3102,17510.0
2018-01-02 11:10:00,134.57,134.64,134.5,134.59,28118.0,114.3102,114.3697,114.2508,114.3272,28118.0
2018-01-02 11:15:00,134.59,134.62,134.49,134.54,54562.0,114.3272,114.3527,114.2423,114.2848,54562.0
2018-01-02 11:20:00,134.53,134.53,134.33,134.53,23758.0,114.2763,114.2763,114.1064,114.2763,23758.0
2018-01-02 11:25:00,134.54,134.88,134.5,134.75,43868.0,114.2848,114.5736,114.2508,114.4631,43868.0
2018-01-02 11:30:00,134.74,134.74,134.45,134.48,19792.0,114.4546,114.4546,114.2083,114.2338,19792.0
2018-01-02 11:35:00,134.47,134.7,134.47,134.59,25637.0,114.2253,114.4207,114.2253,114.3272,25637.0
2018-01-02 11:40:00,134.55,134.64,134.47,134.53,32366.0,114.2933,114.3697,114.2253,114.2763,32366.0
2018-01-02 11:45:00,134.54,134.58,134.47,134.57,18809.0,114.2848,114.3187,114.2253,114.3102,18809.0
2018-01-02 11:50:00,134.6,134.71,134.55,134.71,22326.0,114.3357,114.4292,114.2933,114.4292,22326.0
2018-01-02 11:55:00,134.69,134.69,134.56,134.59,35234.0,114.4122,114.4122,114.3017,114.3272,35234.0
2018-01-02 12:00:00,134.59,134.67,134.59,134.62,22042.0,114.3272,114.3952,114.3272,114.3527,22042.0
2018-01-02 12:05:00,134.61,134.68,134.55,134.56,15219.0,114.3442,114.4037,114.2933,114.3017,15219.0
2018-01-02 12:10:00,134.56,134.63,134.47,134.54,44985.0,114.3017,114.3612,114.2253,114.2848,44985.0
2018-01-02 12:15:00,134.5,134.69,134.48,134.68,23810.0,114.2508,114.4122,114.2338,114.4037,23810.0
2018-01-02 12:20:00,134.68,134.69,134.6,134.61,16076.0,114.4037,114.4122,114.3357,114.3442,16076.0
2018-01-02 12:25:00,134.61,134.72,134.6,134.6,16582.0,114.3442,114.4377,114.3357,114.3357,16582.0
2018-01-02 12:30:00,134.62,134.69,134.49,134.61,44658.0,114.3527,114.4122,114.2423,114.3442,44658.0
2018-01-02 12:35:00,134.61,134.75,134.6,134.75,15547.0,114.3442,114.4631,114.3357,114.4631,15547.0
2018-01-02 12:40:00,134.78,134.8,134.62,134.62,27038.0,114.4886,114.5056,114.3527,114.3527,27038.0
2018-01-02 12:45:00,134.61,134.79,134.55,134.69,23622.0,114.3442,114.4971,114.2933,114.4122,23622.0
2018-01-02 12:50:00,134.67,134.8,134.62,134.72,39605.0,114.3952,114.5056,114.3527,114.4377,39605.0
2018-01-02 12:55:00,134.74,134.76,134.61,134.76,19948.0,114.4546,114.4716,114.3442,114.4716,19948.0
2018-01-02 13:00:00,134.75,134.9,134.75,134.9,21288.0,114.4631,114.5906,114.4631,114.5906,21288.0
2018-01-02 13:05:00,134.89,134.93,134.8,134.85,22537.0,114.5821,114.616,114.5056,114.5481,22537.0
2018-01-02 13:10:00,134.83,134.93,134.82,134.9,14551.0,114.5311,114.616,114.5226,114.5906,14551.0
2018-01-02 13:15:00,134.92,134.97,134.88,134.93,15675.0,114.6075,114.65,114.5736,114.616,15675.0
2018-01-02 13:20:00,134.93,134.97,134.86,134.89,13460.0,114.616,114.65,114.5566,114.5821,13460.0
2018-01-02 13:25:00,134.86,134.96,134.85,134.92,11955.0,114.5566,114.6415,114.5481,114.6075,11955.0
2018-01-02 13:30:00,134.92,134.96,134.85,134.94,15218.0,114.6075,114.6415,114.5481,114.6245,15218.0
2018-01-02 13:35:00,134.95,134.97,134.91,134.92,24933.0,114.633,114.65,114.5991,114.6075,24933.0
2018-01-02 13:40:00,134.92,135.08,134.92,135.05,11909.0,114.6075,114.7435,114.6075,114.718,11909.0
2018-01-02 13:45:00,135.04,135.05,134.96,134.97,17969.0,114.7095,114.718,114.6415,114.65,17969.0
2018-01-02 13:50:00,134.99,135.0,134.86,134.86,13697.0,114.667,114.6755,114.5566,114.5566,13697.0
2018-01-02 13:55:00,134.85,134.98,134.85,134.98,28129.0,114.5481,114.6585,114.5481,114.6585,28129.0
2018-01-02 14:00:00,134.98,135.09,134.98,135.07,18300.0,114.6585,114.752,114.6585,114.735,18300.0
2018-01-02 14:05:00,135.08,135.13,135.02,135.04,21930.0,114.7435,114.7859,114.6925,114.7095,21930.0
2018-01-02 14:10:00,135.05,135.08,134.88,134.97,34732.0,114.718,114.7435,114.5736,114.65,34732.0
2018-01-02 14:15:00,134.99,135.16,134.99,135.13,18477.0,114.667,114.8114,114.667,114.7859,18477.0
2018-01-02 14:20:00,135.15,135.16,135.03,135.06,23130.0,114.8029,114.8114,114.701,114.7265,23130.0
2018-01-02 14:25:00,135.07,135.13,135.03,135.11,21428.0,114.735,114.7859,114.701,114.7689,21428.0
2018-01-02 14:30:00,135.08,135.2,135.08,135.14,22599.0,114.7435,114.8454,114.7435,114.7944,22599.0
2018-01-02 14:35:00,135.15,135.23,135.13,135.2,44439.0,114.8029,114.8709,114.7859,114.8454,44439.0
2018-01-02 14:40:00,135.19,135.33,135.19,135.29,38834.0,114.8369,114.9558,114.8369,114.9218,38834.0
2018-01-02 14:45:00,135.3,135.34,135.25,135.28,26650.0,114.9303,114.9643,114.8879,114.9133,26650.0
2018-01-02 14:50:00,135.29,135.36,135.26,135.35,20051.0,114.9218,114.9813,114.8964,114.9728,20051.0
2018-01-02 14:55:00,135.36,135.43,135.35,135.4,19624.0,114.9813,115.0408,114.9728,115.0153,19624.0
2018-01-02 15:00:00,135.41,135.42,135.31,135.36,27036.0,115.0238,115.0323,114.9388,114.9813,27036.0
2018-01-02 15:05:00,135.36,135.42,135.34,135.35,25870.0,114.9813,115.0323,114.9643,114.9728,25870.0
2018-01-02 15:10:00,135.37,135.37,135.26,135.32,24586.0,114.9898,114.9898,114.8964,114.9473,24586.0
2018-01-02 15:15:00,135.31,135.32,135.27,135.29,16948.0,114.9388,114.9473,114.9049,114.9218,16948.0
2018-01-02 15:20:00,135.29,135.36,135.28,135.33,30602.0,114.9218,114.9813,114.9133,114.9558,30602.0
2018-01-02 15:25:00,135.33,135.34,135.25,135.25,37434.0,114.9558,114.9643,114.8879,114.8879,37434.0
2018-01-02 15:30:00,135.25,135.35,135.21,135.28,56754.0,114.8879,114.9728,114.8539,114.9133,56754.0
2018-01-02 15:35:00,135.27,135.33,135.24,135.33,36880.0,114.9049,114.9558,114.8794,114.9558,36880.0
2018-01-02 15:40:00,135.35,135.4,135.3,135.37,53444.0,114.9728,115.0153,114.9303,114.9898,53444.0
2018-01-02 15:45:00,135.38,135.55,135.35,135.5,92146.0,114.9983,115.1427,114.9728,115.1002,92146.0
2018-01-02 15:50:00,135.52,135.71,135.5,135.63,95175.0,115.1172,115.2786,115.1002,115.2107,95175.0
2018-01-02 15:55:00,135.62,135.76,135.54,135.74,194148.0,115.2022,115.3211,115.1342,115.3041,194148.0
2018-01-03 09:30:00,136.11,136.43,135.88,136.03,93957.0,115.6184,115.8902,115.423,115.5504,93957.0
2018-01-03 09:35:00,136.18,136.27,136.0,136.02,35902.0,115.6779,115.7543,115.525,115.5419,35902.0
2018-01-03 09:40:00,136.05,136.18,135.58,135.58,24762.0,115.5674,115.6779,115.1682,115.1682,24762.0
2018-01-03 09:45:00,135.66,135.76,135.38,135.51,52695.0,115.2361,115.3211,114.9983,115.1087,52695.0
2018-01-03 09:50:00,135.52,135.67,135.28,135.29,42542.0,115.1172,115.2446,114.9133,114.9218,42542.0
2018-01-03 09:55:00,135.31,135.74,135.26,135.7,89482.0,114.9388,115.3041,114.8964,115.2701,89482.0
2018-01-03 10:00:00,135.72,135.79,135.44,135.46,35028.0,115.2871,115.3466,115.0493,115.0663,35028.0
2018-01-03 10:05:00,135.47,135.71,135.45,135.59,34278.0,115.0747,115.2786,115.0578,115.1767,34278.0
2018-01-03 10:10:00,135.61,135.82,135.5,135.76,45528.0,115.1937,115.3721,115.1002,115.3211,45528.0
2018-01-03 10:15:00,135.77,136.01,135.57,135.88,69517.0,115.3296,115.5334,115.1597,115.423,69517.0
2018-01-03 10:20:00,135.88,136.26,135.82,136.13,41697.0,115.423,115.7458,115.3721,115.6354,41697.0
2018-01-03 10:25:00,136.13,136.21,135.91,135.91,31818.0,115.6354,115.7033,115.4485,115.4485,31818.0
2018-01-03 10:30:00,135.96,136.13,135.91,135.95,20687.0,115.491,115.6354,115.4485,115.4825,20687.0
2018-01-03 10:35:00,135.94,136.2,135.94,136.15,37301.0,115.474,115.6948,115.474,115.6524,37301.0
2018-01-03 10:40:00,136.15,136.42,136.14,136.35,16134.0,115.6524,115.8817,115.6439,115.8223,16134.0
2018-01-03 10:45:00,136.35,136.5,136.2,136.2,22408.0,115.8223,115.9497,115.6948,115.6948,22408.0
2018-01-03 10:50:00,136.16,136.21,136.01,136.01,21112.0,115.6609,115.7033,115.5334,115.5334,21112.0
2018-01-03 10:55:00,136.03,136.1,135.94,136.08,21481.0,115.5504,115.6099,115.474,115.5929,21481.0
2018-01-03 11:00:00,136.05,136.06,135.89,135.98,34738.0,115.5674,115.5759,115.4315,115.508,34738.0
2018-01-03 11:05:00,135.98,135.98,135.7,135.74,15090.0,115.508,115.508,115.2701,115.3041,15090.0
2018-01-03 11:10:00,135.74,135.9,135.72,135.88,11368.0,115.3041,115.44,115.2871,115.423,11368.0
2018-01-03 11:15:00,135.88,135.93,135.76,135.76,10612.0,115.423,115.4655,115.3211,115.3211,10612.0
2018-01-03 11:20:00,135.73,135.76,135.58,135.62,23051.0,115.2956,115.3211,115.1682,115.2022,23051.0
2018-01-03 11:25:00,135.61,135.64,135.47,135.5,17682.0,115.1937,115.2192,115.0747,115.1002,17682.0
2018-01-03 11:30:00,135.54,135.73,135.49,135.69,19949.0,115.1342,115.2956,115.0917,115.2616,19949.0
2018-01-03 11:35:00,135.71,135.79,135.66,135.71,26878.0,115.2786,115.3466,115.2361,115.2786,26878.0
2018-01-03 11:40:00,135.75,135.75,135.51,135.6,17150.0,115.3126,115.3126,115.1087,115.1852,17150.0
2018-01-03 11:45:00,135.69,135.69,135.55,135.67,30427.0,115.2616,115.2616,115.1427,115.2446,30427.0
2018-01-03 11:50:00,135.67,135.75,135.6,135.6,41358.0,115.2446,115.3126,115.1852,115.1852,41358.0
2018-01-03 11:55:00,135.61,135.67,135.52,135.59,52239.0,115.1937,115.2446,115.1172,115.1767,52239.0
2018-01-03 12:00:00,135.59,135.6,135.46,135.47,30035.0,115.1767,115.1852,115.0663,115.0747,30035.0
2018-01-03 12:05:00,135.5,135.59,135.45,135.52,33517.0,115.1002,115.1767,115.0578,115.1172,33517.0
2018-01-03 12:10:00,135.53,135.58,135.5,135.55,21935.0,115.1257,115.1682,115.1002,115.1427,21935.0
2018-01-03 12:15:00,135.55,135.62,135.53,135.59,23232.0,115.1427,115.2022,115.1257,115.1767,23232.0
2018-01-03 12:20:00,135.62,135.63,135.42,135.42,20270.0,115.2022,115.2107,115.0323,115.0323,20270.0
2018-01-03 12:25:00,135.41,135.66,135.41,135.58,15696.0,115.0238,115.2361,115.0238,115.1682,15696.0
2018-01-03 12:30:00,135.62,135.78,135.61,135.7,21523.0,115.2022,115.3381,115.1937,115.2701,21523.0
2018-01-03 12:35:00,135.73,135.87,135.71,135.84,20532.0,115.2956,115.4145,115.2786,115.389,20532.0
2018-01-03 12:40:00,135.82,135.93,135.81,135.86,20986.0,115.3721,115.4655,115.3636,115.406,20986.0
2018-01-03 12:45:00,135.86,135.88,135.71,135.83,18296.0,115.406,115.423,115.2786,115.3805,18296.0
2018-01-03 12:50:00,135.82,136.04,135.81,136.01,17385.0,115.3721,115.5589,115.3636,115.5334,17385.0
2018-01-03 12:55:00,136.01,136.01,135.87,135.9,13513.0,115.5334,115.5334,115.4145,115.44,13513.0
2018-01-03 13:00:00,135.89,135.96,135.87,135.95,13919.0,115.4315,115.491,115.4145,115.4825,13919.0
2018-01-03 13:05:00,135.94,135.97,135.93,135.97,7000.0,115.474,115.4995,115.4655,115.4995,7000.0
2018-01-03 13:10:00,135.94,135.97,135.85,135.92,23876.0,115.474,115.4995,115.3975,115.457,23876.0
2018-01-03 13:15:00,135.9,135.99,135.86,135.91,12556.0,115.44,115.5165,115.406,115.4485,12556.0
2018-01-03 13:20:00,135.92,135.96,135.87,135.91,15342.0,115.457,115.491,115.4145,115.4485,15342.0
2018-01-03 13:25:00,135.91,135.97,135.8,135.86,30822.0,115.4485,115.4995,115.3551,115.406,30822.0
2018-01-03 13:30:00,135.84,135.89,135.82,135.88,20989.0,115.389,115.4315,115.3721,115.423,20989.0
2018-01-03 13:35:00,135.88,135.9,135.8,135.87,56812.0,115.423,115.44,115.3551,115.4145,56812.0
2018-01-03 13:40:00,135.86,136.06,135.86,136.06,19735.0,115.406,115.5759,115.406,115.5759,19735.0
2018-01-03 13:45:00,136.03,136.15,136.01,136.06,22226.0,115.5504,115.6524,115.5334,115.5759,22226.0
2018-01-03 13:50:00,136.06,136.3,136.02,136.19,28562.0,115.5759,115.7798,115.5419,115.6863,28562.0
2018-01-03 13:55:00,136.21,136.25,136.07,136.19,21300.0,115.7033,115.7373,115.5844,115.6863,21300.0
2018-01-03 14:00:00,136.19,136.32,136.02,136.16,51895.0,115.6863,115.7968,115.5419,115.6609,51895.0
2018-01-03 14:05:00,136.22,136.24,136.11,136.18,30681.0,115.7118,115.7288,115.6184,115.6779,30681.0
2018-01-03 14:10:00,136.21,136.33,136.2,136.29,29833.0,115.7033,115.8053,115.6948,115.7713,29833.0
2018-01-03 14:15:00,136.3,136.3,136.06,136.06,32961.0,115.7798,115.7798,115.5759,115.5759,32961.0
2018-01-03 14:20:00,136.1,136.11,136.01,136.06,28215.0,115.6099,115.6184,115.5334,115.5759,28215.0
2018-01-03 14:25:00,136.07,136.08,135.85,135.89,35842.0,115.5844,115.5929,115.3975,115.4315,35842.0
2018-01-03 14:30:00,135.91,136.06,135.9,136.04,25703.0,115.4485,115.5759,115.44,115.5589,25703.0
2018-01-03 14:35:00,136.03,136.22,136.03,136.17,29139.0,115.5504,115.7118,115.5504,115.6694,29139.0
2018-01-03 14:40:00,136.17,136.18,136.12,136.12,20491.0,115.6694,115.6779,115.6269,115.6269,20491.0
2018-01-03 14:45:00,136.11,136.14,136.08,136.12,20513.0,115.6184,115.6439,115.5929,115.6269,20513.0
2018-01-03 14:50:00,136.11,136.11,136.0,136.01,27309.0,115.6184,115.6184,115.525,115.5334,27309.0
2018-01-03 14:55:00,136.01,136.16,136.0,136.16,22115.0,115.5334,115.6609,115.525,115.6609,22115.0
2018-01-03 15:00:00,136.17,136.19,136.1,136.16,21143.0,115.6694,115.6863,115.6099,115.6609,21143.0
2018-01-03 15:05:00,136.16,136.23,136.16,136.22,23435.0,115.6609,115.7203,115.6609,115.7118,23435.0
2018-01-03 15:10:00,136.22,136.28,136.17,136.25,24542.0,115.7118,115.7628,115.6694,115.7373,24542.0
2018-01-03 15:15:00,136.23,136.32,136.02,136.03,56780.0,115.7203,115.7968,115.5419,115.5504,56780.0
2018-01-03 15:20:00,136.03,136.18,135.8,136.18,67458.0,115.5504,115.6779,115.3551,115.6779,67458.0
2018-01-03 15:25:00,136.18,136.22,136.16,136.19,33620.0,115.6779,115.7118,115.6609,115.6863,33620.0
2018-01-03 15:30:00,136.18,136.35,136.17,136.32,43452.0,115.6779,115.8223,115.6694,115.7968,43452.0
2018-01-03 15:35:00,136.33,136.47,136.32,136.46,36676.0,115.8053,115.9242,115.7968,115.9157,36676.0
2018-01-03 15:40:00,136.46,136.47,136.38,136.4,62856.0,115.9157,115.9242,115.8477,115.8647,62856.0
2018-01-03 15:45:00,136.41,136.45,136.22,136.22,77767.0,115.8732,115.9072,115.7118,115.7118,77767.0
2018-01-03 15:50:00,136.23,136.53,136.21,136.5,112199.0,115.7203,115.9752,115.7033,115.9497,112199.0
2018-01-03 15:55:00,136.49,136.6,136.44,136.52,204029.0,115.9412,116.0346,115.8987,115.9667,204029.0
2018-01-04 09:30:00,136.84,137.21,136.45,137.16,67135.0,116.2385,116.5528,115.9072,116.5103,67135.0
2018-01-04 09:35:00,137.07,137.54,136.95,137.49,34571.0,116.4339,116.8331,116.3319,116.7906,34571.0
2018-01-04 09:40:00,137.5,137.88,137.15,137.2,61339.0,116.7991,117.1219,116.5018,116.5443,61339.0
2018-01-04 09:45:00,137.3,137.31,136.86,137.17,26463.0,116.6292,116.6377,116.2555,116.5188,26463.0
2018-01-04 09:50:00,137.22,137.58,137.22,137.47,13952.0,116.5613,116.8671,116.5613,116.7736,13952.0
2018-01-04 09:55:00,137.44,137.87,137.4,137.86,24550.0,116.7482,117.1134,116.7142,117.1049,24550.0
2018-01-04 10:00:00,137.78,137.85,137.54,137.8,18189.0,117.037,117.0964,116.8331,117.054,18189.0
2018-01-04 10:05:00,137.81,137.88,137.64,137.74,27259.0,117.0625,117.1219,116.918,117.003,27259.0
2018-01-04 10:10:00,137.73,137.79,137.55,137.55,24755.0,116.9945,117.0455,116.8416,116.8416,24755.0
2018-01-04 10:15:00,137.55,137.65,137.47,137.62,26274.0,116.8416,116.9265,116.7736,116.9011,26274.0
2018-01-04 10:20:00,137.63,137.72,137.48,137.56,32740.0,116.9096,116.986,116.7821,116.8501,32740.0
2018-01-04 10:25:00,137.57,137.7,137.51,137.64,20617.0,116.8586,116.969,116.8076,116.918,20617.0
2018-01-04 10:30:00,137.65,137.66,137.34,137.48,16679.0,116.9265,116.935,116.6632,116.7821,16679.0
2018-01-04 10:35:00,137.5,137.51,137.34,137.35,65701.0,116.7991,116.8076,116.6632,116.6717,65701.0
2018-01-04 10:40:00,137.33,137.33,137.01,137.02,26038.0,116.6547,116.6547,116.3829,116.3914,26038.0
2018-01-04 10:45:00,137.01,137.02,136.81,136.95,55550.0,116.3829,116.3914,116.213,116.3319,55550.0
2018-01-04 10:50:00,136.98,136.99,136.78,136.93,21965.0,116.3574,116.3659,116.1875,116.3149,21965.0
2018-01-04 10:55:00,136.93,137.03,136.88,137.03,21930.0,116.3149,116.3999,116.2725,116.3999,21930.0
2018-01-04 11:00:00,137.03,137.14,136.95,137.1,42234.0,116.3999,116.4933,116.3319,116.4593,42234.0
2018-01-04 11:05:00,137.13,137.15,136.98,137.03,14962.0,116.4848,116.5018,116.3574,116.3999,14962.0
2018-01-04 11:10:00,137.06,137.23,137.06,137.19,10354.0,116.4254,116.5698,116.4254,116.5358,10354.0
2018-01-04 11:15:00,137.17,137.24,137.02,137.07,20334.0,116.5188,116.5783,116.3914,116.4339,20334.0
2018-01-04 11:20:00,137.08,137.11,136.99,137.0,10593.0,116.4424,116.4678,116.3659,116.3744,10593.0
2018-01-04 11:25:00,136.98,136.98,136.61,136.67,34824.0,116.3574,116.3574,116.0431,116.0941,34824.0
2018-01-04 11:30:00,136.67,136.74,136.45,136.46,34926.0,116.0941,116.1535,115.9072,115.9157,34926.0
2018-01-04 11:35:00,136.45,136.52,136.1,136.13,51296.0,115.9072,115.9667,115.6099,115.6354,51296.0
2018-01-04 11:40:00,136.13,136.2,136.03,136.18,46302.0,115.6354,115.6948,115.5504,115.6779,46302.0
2018-01-04 11:45:00,136.2,136.28,136.02,136.13,61788.0,115.6948,115.7628,115.5419,115.6354,61788.0
2018-01-04 11:50:00,136.12,136.12,135.88,135.9,60122.0,115.6269,115.6269,115.423,115.44,60122.0
2018-01-04 11:55:00,135.9,135.91,135.71,135.71,78649.0,115.44,115.4485,115.2786,115.2786,78649.0
2018-01-04 12:00:00,135.71,135.97,135.7,135.95,104679.0,115.2786,115.4995,115.2701,115.4825,104679.0
2018-01-04 12:05:00,135.99,136.24,135.97,136.11,69769.0,115.5165,115.7288,115.4995,115.6184,69769.0
2018-01-04 12:10:00,136.09,136.13,135.93,135.93,53187.0,115.6014,115.6354,115.4655,115.4655,53187.0
2018-01-04 12:15:00,135.92,135.96,135.82,135.92,42641.0,115.457,115.491,115.3721,115.457,42641.0
2018-01-04 12:20:00,135.93,136.41,135.91,136.37,23079.0,115.4655,115.8732,115.4485,115.8392,23079.0
2018-01-04 12:25:00,136.39,136.53,136.26,136.48,30960.0,115.8562,115.9752,115.7458,115.9327,30960.0
2018-01-04 12:30:00,136.51,136.55,136.44,136.45,18063.0,115.9582,115.9921,115.8987,115.9072,18063.0
2018-01-04 12:35:00,136.43,136.48,136.32,136.32,18441.0,115.8902,115.9327,115.7968,115.7968,18441.0
2018-01-04 12:40:00,136.36,136.39,136.18,136.19,25790.0,115.8308,115.8562,115.6779,115.6863,25790.0
2018-01-04 12:45:00,136.21,136.36,136.13,136.32,34712.0,115.7033,115.8308,115.6354,115.7968,34712.0
2018-01-04 12:50:00,136.34,136.37,136.24,136.27,29422.0,115.8138,115.8392,115.7288,115.7543,29422.0
2018-01-04 12:55:00,136.28,136.28,136.13,136.14,24827.0,115.7628,115.7628,115.6354,115.6439,24827.0
2018-01-04 13:00:00,136.16,136.18,136.07,136.11,33472.0,115.6609,115.6779,115.5844,115.6184,33472.0
2018-01-04 13:05:00,136.1,136.1,135.97,135.97,30261.0,115.6099,115.6099,115.4995,115.4995,30261.0
2018-01-04 13:10:00,135.99,136.04,135.9,135.95,31129.0,115.5165,115.5589,115.44,115.4825,31129.0
2018-01-04 13:15:00,135.94,136.02,135.87,135.91,39998.0,115.474,115.5419,115.4145,115.4485,39998.0
2018-01-04 13:20:00,135.93,135.98,135.89,135.95,29722.0,115.4655,115.508,115.4315,115.4825,29722.0
2018-01-04 13:25:00,135.97,136.0,135.93,135.96,22737.0,115.4995,115.525,115.4655,115.491,22737.0
2018-01-04 13:30:00,135.95,135.99,135.91,135.95,23472.0,115.4825,115.5165,115.4485,115.4825,23472.0
2018-01-04 13:35:00,135.96,135.97,135.85,135.89,43199.0,115.491,115.4995,115.3975,115.4315,43199.0
2018-01-04 13:40:00,135.88,135.91,135.8,135.8,19257.0,115.423,115.4485,115.3551,115.3551,19257.0
2018-01-04 13:45:00,135.83,135.84,135.72,135.74,32615.0,115.3805,115.389,115.2871,115.3041,32615.0
2018-01-04 13:50:00,135.74,135.75,135.62,135.62,37873.0,115.3041,115.3126,115.2022,115.2022,37873.0
2018-01-04 13:55:00,135.63,135.99,135.62,135.98,43951.0,115.2107,115.5165,115.2022,115.508,43951.0
2018-01-04 14:00:00,135.99,136.16,135.99,136.07,32443.0,115.5165,115.6609,115.5165,115.5844,32443.0
2018-01-04 14:05:00,136.08,136.23,136.08,136.17,16841.0,115.5929,115.7203,115.5929,115.6694,16841.0
2018-01-04 14:10:00,136.17,136.19,136.05,136.1,23455.0,115.6694,115.6863,115.5674,115.6099,23455.0
2018-01-04 14:15:00,136.09,136.16,136.06,136.15,28274.0,115.6014,115.6609,115.5759,115.6524,28274.0
2018-01-04 14:20:00,136.15,136.23,136.14,136.15,17058.0,115.6524,115.7203,115.6439,115.6524,17058.0
2018-01-04 14:25:00,136.15,136.16,136.08,136.1,34854.0,115.6524,115.6609,115.5929,115.6099,34854.0
2018-01-04 14:30:00,136.09,136.17,136.09,136.13,24287.0,115.6014,115.6694,115.6014,115.6354,24287.0
2018-01-04 14:35:00,136.15,136.16,136.04,136.05,29087.0,115.6524,115.6609,115.5589,115.5674,29087.0
2018-01-04 14:40:00,136.05,136.19,136.03,136.17,29456.0,115.5674,115.6863,115.5504,115.6694,29456.0
2018-01-04 14:45:00,136.19,136.32,136.18,136.25,34262.0,115.6863,115.7968,115.6779,115.7373,34262.0
2018-01-04 14:50:00,136.23,136.25,136.03,136.05,25887.0,115.7203,115.7373,115.5504,115.5674,25887.0
2018-01-04 14:55:00,136.05,136.2,136.02,136.12,36901.0,115.5674,115.6948,115.5419,115.6269,36901.0
2018-01-04 15:00:00,136.12,136.17,136.06,136.09,44894.0,115.6269,115.6694,115.5759,115.6014,44894.0
2018-01-04 15:05:00,136.08,136.14,136.0,136.1,27304.0,115.5929,115.6439,115.525,115.6099,27304.0
2018-01-04 15:10:00,136.12,136.15,136.05,136.05,20984.0,115.6269,115.6524,115.5674,115.5674,20984.0
2018-01-04 15:15:00,136.05,136.11,136.0,136.08,26744.0,115.5674,115.6184,115.525,115.5929,26744.0
2018-01-04 15:20:00,136.05,136.11,136.01,136.11,28879.0,115.5674,115.6184,115.5334,115.6184,28879.0
2018-01-04 15:25:00,136.12,136.15,136.08,136.1,26326.0,115.6269,115.6524,115.5929,115.6099,26326.0
2018-01-04 15:30:00,136.1,136.11,135.9,135.9,46323.0,115.6099,115.6184,115.44,115.44,46323.0
2018-01-04 15:35:00,135.9,135.91,135.8,135.8,63363.0,115.44,115.4485,115.3551,115.3551,63363.0
2018-01-04 15:40:00,135.81,135.91,135.81,135.84,57605.0,115.3636,115.4485,115.3636,115.389,57605.0
2018-01-04 15:45:00,135.84,135.84,135.56,135.56,127305.0,115.389,115.389,115.1512,115.1512,127305.0
2018-01-04 15:50:00,135.56,135.62,135.52,135.55,147995.0,115.1512,115.2022,115.1172,115.1427,147995.0
2018-01-04 15:55:00,135.55,135.94,135.54,135.77,178903.0,115.1427,115.474,115.1342,115.3296,178903.0
2018-01-05 09:30:00,137.65,139.72,137.65,139.24,188465.0,116.9265,118.6849,116.9265,118.2772,188465.0
2018-01-05 09:35:00,139.16,139.27,138.25,138.3,172995.0,118.2092,118.3026,117.4362,117.4787,172995.0
2018-01-05 09:40:00,138.3,138.68,138.25,138.35,114872.0,117.4787,117.8015,117.4362,117.5212,114872.0
2018-01-05 09:45:00,138.45,138.68,137.64,138.07,73081.0,117.6061,117.8015,116.918,117.2833,73081.0
2018-01-05 09:50:00,137.96,138.14,137.73,137.89,35105.0,117.1899,117.3428,116.9945,117.1304,35105.0
2018-01-05 09:55:00,137.9,137.96,137.55,137.64,63063.0,117.1389,117.1899,116.8416,116.918,63063.0
2018-01-05 10:00:00,137.65,137.76,137.4,137.45,65359.0,116.9265,117.02,116.7142,116.7567,65359.0
2018-01-05 10:05:00,137.43,137.48,137.25,137.33,52391.0,116.7397,116.7821,116.5868,116.6547,52391.0
2018-01-05 10:10:00,137.33,137.47,137.25,137.25,66484.0,116.6547,116.7736,116.5868,116.5868,66484.0
2018-01-05 10:15:00,137.25,137.26,136.57,136.81,129374.0,116.5868,116.5953,116.0091,116.213,129374.0
2018-01-05 10:20:00,136.81,136.83,136.4,136.4,76400.0,116.213,116.23,115.8647,115.8647,76400.0
2018-01-05 10:25:00,136.42,136.67,136.27,136.52,48906.0,115.8817,116.0941,115.7543,115.9667,48906.0
2018-01-05 10:30:00,136.57,136.76,136.51,136.55,51592.0,116.0091,116.1705,115.9582,115.9921,51592.0
2018-01-05 10:35:00,136.57,136.65,136.45,136.46,21543.0,116.0091,116.0771,115.9072,115.9157,21543.0
2018-01-05 10:40:00,136.42,136.47,136.19,136.22,46051.0,115.8817,115.9242,115.6863,115.7118,46051.0
2018-01-05 10:45:00,136.23,136.25,136.06,136.06,43323.0,115.7203,115.7373,115.5759,115.5759,43323.0
2018-01-05 10:50:00,136.08,136.23,136.08,136.14,78804.0,115.5929,115.7203,115.5929,115.6439,78804.0
2018-01-05 10:55:00,136.14,136.52,136.12,136.33,15662.0,115.6439,115.9667,115.6269,115.8053,15662.0
2018-01-05 11:00:00,136.36,136.42,136.34,136.42,9495.0,115.8308,115.8817,115.8138,115.8817,9495.0
2018-01-05 11:05:00,136.47,136.67,136.41,136.63,23666.0,115.9242,116.0941,115.8732,116.0601,23666.0
2018-01-05 11:10:00,136.62,136.66,136.51,136.62,16772.0,116.0516,116.0856,115.9582,116.0516,16772.0
2018-01-05 11:15:00,136.66,136.74,136.57,136.67,39187.0,116.0856,116.1535,116.0091,116.0941,39187.0
2018-01-05 11:20:00,136.64,136.95,136.64,136.92,30622.0,116.0686,116.3319,116.0686,116.3064,30622.0
2018-01-05 11:25:00,136.94,137.23,136.93,137.21,45878.0,116.3234,116.5698,116.3149,116.5528,45878.0
2018-01-05 11:30:00,137.21,137.3,136.9,136.94,59166.0,116.5528,116.6292,116.2895,116.3234,59166.0
2018-01-05 11:35:00,136.95,137.08,136.9,137.0,31204.0,116.3319,116.4424,116.2895,116.3744,31204.0
2018-01-05 11:40:00,136.98,137.05,136.76,136.82,54947.0,116.3574,116.4169,116.1705,116.2215,54947.0
2018-01-05 11:45:00,136.8,136.87,136.71,136.81,43095.0,116.2045,116.264,116.1281,116.213,43095.0
2018-01-05 11:50:00,136.83,136.91,136.76,136.86,23315.0,116.23,116.2979,116.1705,116.2555,23315.0
2018-01-05 11:55:00,136.82,137.06,136.82,137.03,16854.0,116.2215,116.4254,116.2215,116.3999,16854.0
2018-01-05 12:00:00,137.01,137.05,136.88,136.9,22557.0,116.3829,116.4169,116.2725,116.2895,22557.0
2018-01-05 12:05:00,136.89,136.96,136.81,136.95,23548.0,116.281,116.3404,116.213,116.3319,23548.0
2018-01-05 12:10:00,136.95,137.05,136.86,136.89,96579.0,116.3319,116.4169,116.2555,116.281,96579.0
2018-01-05 12:15:00,136.91,136.97,136.71,136.78,111253.0,116.2979,116.3489,116.1281,116.1875,111253.0
2018-01-05 12:20:00,136.79,136.86,136.7,136.75,9754.0,116.196,116.2555,116.1196,116.162,9754.0
2018-01-05 12:25:00,136.77,137.03,136.75,137.01,17460.0,116.179,116.3999,116.162,116.3829,17460.0
2018-01-05 12:30:00,136.98,137.0,136.8,136.97,12747.0,116.3574,116.3744,116.2045,116.3489,12747.0
2018-01-05 12:35:00,136.93,136.96,136.73,136.75,17973.0,116.3149,116.3404,116.145,116.162,17973.0
2018-01-05 12:40:00,136.74,136.91,136.74,136.87,13887.0,116.1535,116.2979,116.1535,116.264,13887.0
2018-01-05 12:45:00,136.91,136.95,136.86,136.95,14374.0,116.2979,116.3319,116.2555,116.3319,14374.0
2018-01-05 12:50:00,136.92,136.98,136.85,136.96,11324.0,116.3064,116.3574,116.247,116.3404,11324.0
2018-01-05 12:55:00,136.98,137.0,136.86,136.98,24383.0,116.3574,116.3744,116.2555,116.3574,24383.0
2018-01-05 13:00:00,136.97,137.07,136.92,137.02,17478.0,116.3489,116.4339,116.3064,116.3914,17478.0
2018-01-05 13:05:00,137.03,137.04,136.88,136.88,105219.0,116.3999,116.4084,116.2725,116.2725,105219.0
2018-01-05 13:10:00,136.87,136.97,136.81,136.96,21116.0,116.264,116.3489,116.213,116.3404,21116.0
2018-01-05 13:15:00,136.96,136.98,136.85,136.91,20651.0,116.3404,116.3574,116.247,116.2979,20651.0
2018-01-05 13:20:00,136.88,136.93,136.85,136.91,7912.0,116.2725,116.3149,116.247,116.2979,7912.0
2018-01-05 13:25:00,136.89,136.91,136.79,136.82,11016.0,116.281,116.2979,116.196,116.2215,11016.0
2018-01-05 13:30:00,136.83,136.83,136.66,136.72,56728.0,116.23,116.23,116.0856,116.1366,56728.0
2018-01-05 13:35:00,136.74,136.87,136.72,136.86,10604.0,116.1535,116.264,116.1366,116.2555,10604.0
2018-01-05 13:40:00,136.88,136.88,136.72,136.78,18348.0,116.2725,116.2725,116.1366,116.1875,18348.0
2018-01-05 13:45:00,136.77,136.78,136.66,136.71,47468.0,116.179,116.1875,116.0856,116.1281,47468.0
2018-01-05 13:50:00,136.7,136.74,136.66,136.7,17141.0,116.1196,116.1535,116.0856,116.1196,17141.0
2018-01-05 13:55:00,136.68,136.7,136.61,136.68,20689.0,116.1026,116.1196,116.0431,116.1026,20689.0
2018-01-05 14:00:00,136.67,136.7,136.61,136.64,14765.0,116.0941,116.1196,116.0431,116.0686,14765.0
2018-01-05 14:05:00,136.65,136.69,136.57,136.64,20073.0,116.0771,116.1111,116.0091,116.0686,20073.0
2018-01-05 14:10:00,136.61,136.64,136.49,136.5,26284.0,116.0431,116.0686,115.9412,115.9497,26284.0
2018-01-05 14:15:00,136.51,136.71,136.49,136.68,23354.0,115.9582,116.1281,115.9412,116.1026,23354.0
2018-01-05 14:20:00,136.65,137.09,136.65,137.05,147801.0,116.0771,116.4509,116.0771,116.4169,147801.0
2018-01-05 14:25:00,137.03,137.07,136.91,137.01,105403.0,116.3999,116.4339,116.2979,116.3829,105403.0
2018-01-05 14:30:00,137.04,137.14,137.0,137.05,27079.0,116.4084,116.4933,116.3744,116.4169,27079.0
2018-01-05 14:35:00,137.07,137.13,137.01,137.06,14832.0,116.4339,116.4848,116.3829,116.4254,14832.0
2018-01-05 14:40:00,137.06,137.08,136.87,136.99,86475.0,116.4254,116.4424,116.264,116.3659,86475.0
2018-01-05 14:45:00,136.97,137.59,136.97,137.58,292766.0,116.3489,116.8756,116.3489,116.8671,292766.0
2018-01-05 14:50:00,137.59,137.59,137.19,137.22,60986.0,116.8756,116.8756,116.5358,116.5613,60986.0
2018-01-05 14:55:00,137.22,137.45,137.2,137.45,53372.0,116.5613,116.7567,116.5443,116.7567,53372.0
2018-01-05 15:00:00,137.42,137.57,137.4,137.56,40725.0,116.7312,116.8586,116.7142,116.8501,40725.0
2018-01-05 15:05:00,137.53,137.71,137.51,137.64,30340.0,116.8246,116.9775,116.8076,116.918,30340.0
2018-01-05 15:10:00,137.66,137.68,137.5,137.5,26031.0,116.935,116.952,116.7991,116.7991,26031.0
2018-01-05 15:15:00,137.51,137.72,137.49,137.6,64258.0,116.8076,116.986,116.7906,116.8841,64258.0
2018-01-05 15:20:00,137.59,137.62,137.53,137.57,33880.0,116.8756,116.9011,116.8246,116.8586,33880.0
2018-01-05 15:25:00,137.56,137.64,137.46,137.47,42820.0,116.8501,116.918,116.7651,116.7736,42820.0
2018-01-05 15:30:00,137.47,137.51,137.42,137.47,30274.0,116.7736,116.8076,116.7312,116.7736,30274.0
2018-01-05 15:35:00,137.46,137.47,137.35,137.37,52844.0,116.7651,116.7736,116.6717,116.6887,52844.0
2018-01-05 15:40:00,137.37,137.41,137.22,137.25,48348.0,116.6887,116.7227,116.5613,116.5868,48348.0
2018-01-05 15:45:00,137.25,137.47,137.24,137.36,85566.0,116.5868,116.7736,116.5783,116.6802,85566.0
2018-01-05 15:50:00,137.37,137.47,137.36,137.47,97213.0,116.6887,116.7736,116.6802,116.7736,97213.0
2018-01-05 15:55:00,137.46,137.62,137.39,137.49,258145.0,116.7651,116.9011,116.7057,116.7906,258145.0
2018-01-08 09:30:00,137.48,138.6,137.46,138.0,158709.0,116.7821,117.7335,116.7651,117.2238,158709.0
2018-01-08 09:35:00,138.01,138.12,137.74,138.04,65805.0,117.2323,117.3258,117.003,117.2578,65805.0
2018-01-08 09:40:00,138.0,138.4,138.0,138.33,48675.0,117.2238,117.5636,117.2238,117.5042,48675.0
2018-01-08 09:45:00,138.33,138.41,138.0,138.4,54980.0,117.5042,117.5721,117.2238,117.5636,54980.0
2018-01-08 09:50:00,138.42,138.58,138.32,138.56,23876.0,117.5806,117.7165,117.4957,117.6995,23876.0
2018-01-08 09:55:00,138.59,138.81,138.5,138.69,26219.0,117.725,117.9119,117.6486,117.81,26219.0
2018-01-08 10:00:00,138.72,138.92,138.66,138.75,28382.0,117.8355,118.0053,117.7845,117.8609,28382.0
2018-01-08 10:05:00,138.74,138.75,138.41,138.59,32297.0,117.8524,117.8609,117.5721,117.725,32297.0
2018-01-08 10:10:00,138.56,138.62,138.38,138.59,50732.0,117.6995,117.7505,117.5466,117.725,50732.0
2018-01-08 10:15:00,138.61,138.62,138.25,138.37,36089.0,117.742,117.7505,117.4362,117.5381,36089.0
2018-01-08 10:20:00,138.37,138.51,138.31,138.43,18163.0,117.5381,117.6571,117.4872,117.5891,18163.0
2018-01-08 10:25:00,138.43,138.72,138.34,138.63,30065.0,117.5891,117.8355,117.5127,117.759,30065.0
2018-01-08 10:30:00,138.59,138.84,138.58,138.8,38089.0,117.725,117.9374,117.7165,117.9034,38089.0
2018-01-08 10:35:00,138.78,138.81,138.6,138.68,18503.0,117.8864,117.9119,117.7335,117.8015,18503.0
2018-01-08 10:40:00,138.69,138.82,138.52,138.74,31621.0,117.81,117.9204,117.6656,117.8524,31621.0
2018-01-08 10:45:00,138.75,138.89,138.75,138.82,19480.0,117.8609,117.9799,117.8609,117.9204,19480.0
2018-01-08 10:50:00,138.8,138.83,138.69,138.8,11451.0,117.9034,117.9289,117.81,117.9034,11451.0
2018-01-08 10:55:00,138.78,138.89,138.73,138.85,14660.0,117.8864,117.9799,117.8439,117.9459,14660.0
2018-01-08 11:00:00,138.82,139.03,138.74,138.92,49789.0,117.9204,118.0988,117.8524,118.0053,49789.0
2018-01-08 11:05:00,138.9,139.04,138.77,138.96,36454.0,117.9884,118.1073,117.8779,118.0393,36454.0
2018-01-08 11:10:00,138.98,139.02,138.88,139.0,29663.0,118.0563,118.0903,117.9714,118.0733,29663.0
2018-01-08 11:15:00,138.99,139.0,138.84,138.95,18818.0,118.0648,118.0733,117.9374,118.0308,18818.0
2018-01-08 11:20:00,138.91,138.94,138.85,138.85,14166.0,117.9968,118.0223,117.9459,117.9459,14166.0
2018-01-08 11:25:00,138.86,138.89,138.71,138.73,22949.0,117.9544,117.9799,117.827,117.8439,22949.0
2018-01-08 11:30:00,138.72,138.99,138.72,138.98,17346.0,117.8355,118.0648,117.8355,118.0563,17346.0
2018-01-08 11:35:00,138.97,138.98,138.82,138.95,10675.0,118.0478,118.0563,117.9204,118.0308,10675.0
2018-01-08 11:40:00,138.95,139.07,138.86,139.07,25268.0,118.0308,118.1328,117.9544,118.1328,25268.0
2018-01-08 11:45:00,139.05,139.06,138.99,139.01,13397.0,118.1158,118.1243,118.0648,118.0818,13397.0
2018-01-08 11:50:00,138.99,139.05,138.87,138.94,33846.0,118.0648,118.1158,117.9629,118.0223,33846.0
2018-01-08 11:55:00,138.91,138.97,138.86,138.97,16676.0,117.9968,118.0478,117.9544,118.0478,16676.0
2018-01-08 12:00:00,138.96,139.12,138.84,139.08,18723.0,118.0393,118.1752,117.9374,118.1413,18723.0
2018-01-08 12:05:00,139.06,139.07,138.92,139.0,14463.0,118.1243,118.1328,118.0053,118.0733,14463.0
2018-01-08 12:10:00,138.97,139.05,138.8,138.95,41082.0,118.0478,118.1158,117.9034,118.0308,41082.0
2018-01-08 12:15:00,138.95,139.08,138.88,139.07,25894.0,118.0308,118.1413,117.9714,118.1328,25894.0
2018-01-08 12:20:00,139.05,139.06,138.89,138.89,15986.0,118.1158,118.1243,117.9799,117.9799,15986.0
2018-01-08 12:25:00,138.89,138.96,138.81,138.9,36690.0,117.9799,118.0393,117.9119,117.9884,36690.0
2018-01-08 12:30:00,138.9,138.97,138.87,138.92,31869.0,117.9884,118.0478,117.9629,118.0053,31869.0
2018-01-08 12:35:00,138.89,138.93,138.81,138.83,28021.0,117.9799,118.0138,117.9119,117.9289,28021.0
2018-01-08 12:40:00,138.8,138.92,138.79,138.85,29316.0,117.9034,118.0053,117.8949,117.9459,29316.0
2018-01-08 12:45:00,138.84,138.92,138.8,138.87,17109.0,117.9374,118.0053,117.9034,117.9629,17109.0
2018-01-08 12:50:00,138.87,139.01,138.87,138.98,16850.0,117.9629,118.0818,117.9629,118.0563,16850.0
2018-01-08 12:55:00,138.97,139.08,138.93,138.93,17532.0,118.0478,118.1413,118.0138,118.0138,17532.0
2018-01-08 13:00:00,138.93,138.99,138.88,138.91,18829.0,118.0138,118.0648,117.9714,117.9968,18829.0
2018-01-08 13:05:00,138.95,138.97,138.83,138.96,26936.0,118.0308,118.0478,117.9289,118.0393,26936.0
2018-01-08 13:10:00,138.94,138.98,138.87,138.92,14977.0,118.0223,118.0563,117.9629,118.0053,14977.0
2018-01-08 13:15:00,138.92,139.05,138.91,139.05,90187.0,118.0053,118.1158,117.9968,118.1158,90187.0
2018-01-08 13:20:00,139.06,139.07,138.95,139.0,14425.0,118.1243,118.1328,118.0308,118.0733,14425.0
2018-01-08 13:25:00,138.99,139.18,138.99,139.17,14622.0,118.0648,118.2262,118.0648,118.2177,14622.0
2018-01-08 13:30:00,139.16,139.3,139.13,139.21,16787.0,118.2092,118.3281,118.1837,118.2517,16787.0
2018-01-08 13:35:00,139.23,139.24,139.12,139.18,18215.0,118.2687,118.2772,118.1752,118.2262,18215.0
2018-01-08 13:40:00,139.17,139.28,139.16,139.26,15322.0,118.2177,118.3111,118.2092,118.2942,15322.0
2018-01-08 13:45:00,139.26,139.27,139.1,139.17,14243.0,118.2942,118.3026,118.1582,118.2177,14243.0
2018-01-08 13:50:00,139.15,139.23,139.12,139.19,16738.0,118.2007,118.2687,118.1752,118.2347,16738.0
2018-01-08 13:55:00,139.19,139.34,139.17,139.3,25481.0,118.2347,118.3621,118.2177,118.3281,25481.0
2018-01-08 14:00:00,139.31,139.4,139.27,139.35,31754.0,118.3366,118.4131,118.3026,118.3706,31754.0
2018-01-08 14:05:00,139.37,139.47,139.36,139.39,23644.0,118.3876,118.4725,118.3791,118.4046,23644.0
2018-01-08 14:10:00,139.42,139.51,139.34,139.51,66506.0,118.4301,118.5065,118.3621,118.5065,66506.0
2018-01-08 14:15:00,139.52,139.53,139.35,139.43,26165.0,118.515,118.5235,118.3706,118.4386,26165.0
2018-01-08 14:20:00,139.42,139.52,139.4,139.4,23489.0,118.4301,118.515,118.4131,118.4131,23489.0
2018-01-08 14:25:00,139.4,139.48,139.33,139.38,49088.0,118.4131,118.481,118.3536,118.3961,49088.0
2018-01-08 14:30:00,139.38,139.51,139.32,139.43,21382.0,118.3961,118.5065,118.3451,118.4386,21382.0
2018-01-08 14:35:00,139.44,139.45,139.33,139.37,31284.0,118.4471,118.4555,118.3536,118.3876,31284.0
2018-01-08 14:40:00,139.38,139.46,139.34,139.35,27078.0,118.3961,118.464,118.3621,118.3706,27078.0
2018-01-08 14:45:00,139.35,139.47,139.32,139.45,44255.0,118.3706,118.4725,118.3451,118.4555,44255.0
2018-01-08 14:50:00,139.43,139.52,139.42,139.49,37880.0,118.4386,118.515,118.4301,118.4895,37880.0
2018-01-08 14:55:00,139.5,139.63,139.48,139.56,55211.0,118.498,118.6084,118.481,118.549,55211.0
2018-01-08 15:00:00,139.57,139.6,139.46,139.5,45602.0,118.5575,118.583,118.464,118.498,45602.0
2018-01-08 15:05:00,139.48,139.54,139.45,139.53,22341.0,118.481,118.532,118.4555,118.5235,22341.0
2018-01-08 15:10:00,139.53,139.53,139.38,139.41,20205.0,118.5235,118.5235,118.3961,118.4216,20205.0
2018-01-08 15:15:00,139.4,139.51,139.39,139.5,21307.0,118.4131,118.5065,118.4046,118.498,21307.0
2018-01-08 15:20:00,139.5,139.6,139.46,139.47,49692.0,118.498,118.583,118.464,118.4725,49692.0
2018-01-08 15:25:00,139.46,139.51,139.45,139.47,46846.0,118.464,118.5065,118.4555,118.4725,46846.0
2018-01-08 15:30:00,139.48,139.51,139.44,139.44,29767.0,118.481,118.5065,118.4471,118.4471,29767.0
2018-01-08 15:35:00,139.44,139.45,139.37,139.39,100218.0,118.4471,118.4555,118.3876,118.4046,100218.0
2018-01-08 15:40:00,139.39,139.57,139.38,139.51,76042.0,118.4046,118.5575,118.3961,118.5065,76042.0
2018-01-08 15:45:00,139.52,139.57,139.47,139.53,94290.0,118.515,118.5575,118.4725,118.5235,94290.0
2018-01-08 15:50:00,139.55,139.58,139.49,139.54,100576.0,118.5405,118.566,118.4895,118.532,100576.0
2018-01-08 15:55:00,139.53,139.54,139.4,139.43,184037.0,118.5235,118.532,118.4131,118.4386,184037.0
2018-01-09 09:30:00,139.81,140.36,139.22,140.16,170614.0,118.7613,119.2285,118.2602,119.0587,170614.0
2018-01-09 09:35:00,140.19,140.29,139.96,140.25,39833.0,119.0841,119.1691,118.8888,119.1351,39833.0
2018-01-09 09:40:00,140.16,140.2,139.91,140.02,26974.0,119.0587,119.0926,118.8463,118.9397,26974.0
2018-01-09 09:45:00,140.04,140.05,139.77,139.85,41482.0,118.9567,118.9652,118.7274,118.7953,41482.0
2018-01-09 09:50:00,139.85,140.18,139.76,140.15,42588.0,118.7953,119.0756,118.7189,119.0502,42588.0
2018-01-09 09:55:00,140.15,140.31,139.98,140.04,22330.0,119.0502,119.1861,118.9058,118.9567,22330.0
2018-01-09 10:00:00,140.01,140.19,139.95,140.05,31423.0,118.9312,119.0841,118.8803,118.9652,31423.0
2018-01-09 10:05:00,140.05,140.38,140.05,140.33,120147.0,118.9652,119.2455,118.9652,119.2031,120147.0
2018-01-09 10:10:00,140.3,140.3,140.1,140.1,23610.0,119.1776,119.1776,119.0077,119.0077,23610.0
2018-01-09 10:15:00,140.13,140.65,140.13,140.59,38895.0,119.0332,119.4749,119.0332,119.4239,38895.0
2018-01-09 10:20:00,140.55,140.68,140.49,140.56,71422.0,119.3899,119.5004,119.339,119.3984,71422.0
2018-01-09 10:25:00,140.56,140.67,140.46,140.62,79287.0,119.3984,119.4919,119.3135,119.4494,79287.0
2018-01-09 10:30:00,140.62,140.63,140.27,140.4,33602.0,119.4494,119.4579,119.1521,119.2625,33602.0
2018-01-09 10:35:00,140.41,140.46,140.33,140.35,41178.0,119.271,119.3135,119.2031,119.2201,41178.0
2018-01-09 10:40:00,140.32,140.43,140.2,140.32,117962.0,119.1946,119.288,119.0926,119.1946,117962.0
2018-01-09 10:45:00,140.32,140.53,140.27,140.49,20869.0,119.1946,119.373,119.1521,119.339,20869.0
2018-01-09 10:50:00,140.51,140.51,140.38,140.41,17527.0,119.356,119.356,119.2455,119.271,17527.0
2018-01-09 10:55:00,140.39,140.54,140.39,140.52,41213.0,119.254,119.3814,119.254,119.3645,41213.0
2018-01-09 11:00:00,140.5,140.77,140.5,140.53,37187.0,119.3475,119.5768,119.3475,119.373,37187.0
2018-01-09 11:05:00,140.5,140.56,140.45,140.46,38176.0,119.3475,119.3984,119.305,119.3135,38176.0
2018-01-09 11:10:00,140.44,140.68,140.44,140.68,58136.0,119.2965,119.5004,119.2965,119.5004,58136.0
2018-01-09 11:15:00,140.69,140.93,140.67,140.9,75270.0,119.5089,119.7127,119.4919,119.6872,75270.0
2018-01-09 11:20:00,140.85,140.93,140.71,140.86,34104.0,119.6448,119.7127,119.5259,119.6533,34104.0
2018-01-09 11:25:00,140.92,141.15,140.85,140.94,30464.0,119.7042,119.8996,119.6448,119.7212,30464.0
2018-01-09 11:30:00,140.91,140.92,140.63,140.8,31241.0,119.6957,119.7042,119.4579,119.6023,31241.0
2018-01-09 11:35:00,140.81,140.83,140.52,140.69,32788.0,119.6108,119.6278,119.3645,119.5089,32788.0
2018-01-09 11:40:00,140.69,140.88,140.67,140.85,61196.0,119.5089,119.6703,119.4919,119.6448,61196.0
2018-01-09 11:45:00,140.83,140.86,140.67,140.8,17405.0,119.6278,119.6533,119.4919,119.6023,17405.0
2018-01-09 11:50:00,140.79,140.95,140.78,140.94,30303.0,119.5938,119.7297,119.5853,119.7212,30303.0
2018-01-09 11:55:00,140.92,141.01,140.87,140.91,25201.0,119.7042,119.7807,119.6618,119.6957,25201.0
2018-01-09 12:00:00,140.88,140.98,140.8,140.97,12458.0,119.6703,119.7552,119.6023,119.7467,12458.0
2018-01-09 12:05:00,140.99,141.01,140.75,140.8,35323.0,119.7637,119.7807,119.5598,119.6023,35323.0
2018-01-09 12:10:00,140.8,140.83,140.72,140.74,17079.0,119.6023,119.6278,119.5343,119.5513,17079.0
2018-01-09 12:15:00,140.7,140.75,140.56,140.72,20869.0,119.5174,119.5598,119.3984,119.5343,20869.0
2018-01-09 12:20:00,140.72,140.78,140.67,140.76,12210.0,119.5343,119.5853,119.4919,119.5683,12210.0
2018-01-09 12:25:00,140.76,140.8,140.7,140.8,16793.0,119.5683,119.6023,119.5174,119.6023,16793.0
2018-01-09 12:30:00,140.8,140.8,140.57,140.57,8430.0,119.6023,119.6023,119.4069,119.4069,8430.0
2018-01-09 12:35:00,140.58,140.69,140.58,140.66,10870.0,119.4154,119.5089,119.4154,119.4834,10870.0
2018-01-09 12:40:00,140.68,140.76,140.64,140.73,15624.0,119.5004,119.5683,119.4664,119.5428,15624.0
2018-01-09 12:45:00,140.74,140.77,140.68,140.76,18145.0,119.5513,119.5768,119.5004,119.5683,18145.0
2018-01-09 12:50:00,140.75,140.82,140.65,140.65,22447.0,119.5598,119.6193,119.4749,119.4749,22447.0
2018-01-09 12:55:00,140.64,140.75,140.61,140.63,23375.0,119.4664,119.5598,119.4409,119.4579,23375.0
2018-01-09 13:00:00,140.64,140.7,140.62,140.68,21230.0,119.4664,119.5174,119.4494,119.5004,21230.0
2018-01-09 13:05:00,140.7,140.72,140.65,140.7,13218.0,119.5174,119.5343,119.4749,119.5174,13218.0
2018-01-09 13:10:00,140.67,140.71,140.63,140.64,11016.0,119.4919,119.5259,119.4579,119.4664,11016.0
2018-01-09 13:15:00,140.66,140.76,140.65,140.75,19408.0,119.4834,119.5683,119.4749,119.5598,19408.0
2018-01-09 13:20:00,140.76,140.9,140.75,140.9,31221.0,119.5683,119.6872,119.5598,119.6872,31221.0
2018-01-09 13:25:00,140.89,140.91,140.82,140.89,11836.0,119.6788,119.6957,119.6193,119.6788,11836.0
2018-01-09 13:30:00,140.87,140.87,140.74,140.86,18192.0,119.6618,119.6618,119.5513,119.6533,18192.0
2018-01-09 13:35:00,140.87,140.91,140.82,140.84,17790.0,119.6618,119.6957,119.6193,119.6363,17790.0
2018-01-09 13:40:00,140.87,140.91,140.84,140.84,20629.0,119.6618,119.6957,119.6363,119.6363,20629.0
2018-01-09 13:45:00,140.84,140.91,140.84,140.9,24967.0,119.6363,119.6957,119.6363,119.6872,24967.0
2018-01-09 13:50:00,140.9,141.0,140.89,140.99,10049.0,119.6872,119.7722,119.6788,119.7637,10049.0
2018-01-09 13:55:00,141.0,141.08,140.98,141.01,17128.0,119.7722,119.8401,119.7552,119.7807,17128.0
2018-01-09 14:00:00,141.02,141.14,141.01,141.05,19376.0,119.7892,119.8911,119.7807,119.8147,19376.0
2018-01-09 14:05:00,141.06,141.14,141.02,141.12,11266.0,119.8232,119.8911,119.7892,119.8741,11266.0
2018-01-09 14:10:00,141.11,141.17,141.05,141.05,18543.0,119.8656,119.9166,119.8147,119.8147,18543.0
2018-01-09 14:15:00,141.06,141.09,140.91,140.99,18978.0,119.8232,119.8486,119.6957,119.7637,18978.0
2018-01-09 14:20:00,141.0,141.0,140.95,140.98,17410.0,119.7722,119.7722,119.7297,119.7552,17410.0
2018-01-09 14:25:00,140.96,141.04,140.94,141.01,21158.0,119.7382,119.8062,119.7212,119.7807,21158.0
2018-01-09 14:30:00,141.0,141.02,140.92,140.96,14999.0,119.7722,119.7892,119.7042,119.7382,14999.0
2018-01-09 14:35:00,140.93,140.97,140.9,140.93,12523.0,119.7127,119.7467,119.6872,119.7127,12523.0
2018-01-09 14:40:00,140.93,140.93,140.85,140.89,36900.0,119.7127,119.7127,119.6448,119.6788,36900.0
2018-01-09 14:45:00,140.91,140.99,140.88,140.96,15999.0,119.6957,119.7637,119.6703,119.7382,15999.0
2018-01-09 14:50:00,140.96,141.05,140.96,141.05,27873.0,119.7382,119.8147,119.7382,119.8147,27873.0
2018-01-09 14:55:00,141.04,141.05,140.9,140.97,22189.0,119.8062,119.8147,119.6872,119.7467,22189.0
2018-01-09 15:00:00,140.96,140.98,140.82,140.83,112220.0,119.7382,119.7552,119.6193,119.6278,112220.0
2018-01-09 15:05:00,140.82,140.82,140.74,140.77,20621.0,119.6193,119.6193,119.5513,119.5768,20621.0
2018-01-09 15:10:00,140.76,140.78,140.72,140.75,65255.0,119.5683,119.5853,119.5343,119.5598,65255.0
2018-01-09 15:15:00,140.74,140.8,140.74,140.74,44119.0,119.5513,119.6023,119.5513,119.5513,44119.0
2018-01-09 15:20:00,140.74,140.75,140.68,140.74,29362.0,119.5513,119.5598,119.5004,119.5513,29362.0
2018-01-09 15:25:00,140.73,140.75,140.65,140.73,28643.0,119.5428,119.5598,119.4749,119.5428,28643.0
2018-01-09 15:30:00,140.73,140.8,140.68,140.8,52620.0,119.5428,119.6023,119.5004,119.6023,52620.0
2018-01-09 15:35:00,140.8,141.02,140.8,141.02,67704.0,119.6023,119.7892,119.6023,119.7892,67704.0
2018-01-09 15:40:00,141.03,141.04,140.88,140.91,31213.0,119.7977,119.8062,119.6703,119.6957,31213.0
2018-01-09 15:45:00,140.87,140.91,140.74,140.77,510328.0,119.6618,119.6957,119.5513,119.5768,510328.0
2018-01-09 15:50:00,140.78,140.86,140.72,140.77,88049.0,119.5853,119.6533,119.5343,119.5768,88049.0
2018-01-09 15:55:00,140.76,141.01,140.65,141.0,933359.0,119.5683,119.7807,119.4749,119.7722,933359.0
2018-01-10 09:30:00,140.17,140.88,139.26,140.5,109983.0,119.0672,119.6703,118.2942,119.3475,109983.0
2018-01-10 09:35:00,140.37,140.81,140.16,140.69,75686.0,119.237,119.6108,119.0587,119.5089,75686.0
2018-01-10 09:40:00,140.78,140.78,139.97,140.02,28569.0,119.5853,119.5853,118.8973,118.9397,28569.0
2018-01-10 09:45:00,140.08,140.36,139.76,140.35,46804.0,118.9907,119.2285,118.7189,119.2201,46804.0
2018-01-10 09:50:00,140.25,140.73,140.02,140.73,94620.0,119.1351,119.5428,118.9397,119.5428,94620.0
2018-01-10 09:55:00,140.73,141.02,140.7,140.91,51341.0,119.5428,119.7892,119.5174,119.6957,51341.0
2018-01-10 10:00:00,140.88,140.88,140.51,140.66,21216.0,119.6703,119.6703,119.356,119.4834,21216.0
2018-01-10 10:05:00,140.62,140.7,140.36,140.5,25729.0,119.4494,119.5174,119.2285,119.3475,25729.0
2018-01-10 10:10:00,140.5,140.56,140.34,140.53,173311.0,119.3475,119.3984,119.2116,119.373,173311.0
2018-01-10 10:15:00,140.56,140.92,140.56,140.81,19374.0,119.3984,119.7042,119.3984,119.6108,19374.0
2018-01-10 10:20:00,140.81,140.84,140.62,140.65,32709.0,119.6108,119.6363,119.4494,119.4749,32709.0
2018-01-10 10:25:00,140.68,140.88,140.62,140.69,56136.0,119.5004,119.6703,119.4494,119.5089,56136.0
2018-01-10 10:30:00,140.69,141.27,140.69,141.25,83324.0,119.5089,120.0015,119.5089,119.9846,83324.0
2018-01-10 10:35:00,141.27,141.33,141.14,141.18,36912.0,120.0015,120.0525,119.8911,119.9251,36912.0
2018-01-10 10:40:00,141.22,141.37,141.16,141.28,24092.0,119.9591,120.0865,119.9081,120.01,24092.0
2018-01-10 10:45:00,141.27,141.28,140.86,140.93,38672.0,120.0015,120.01,119.6533,119.7127,38672.0
2018-01-10 10:50:00,140.96,141.05,140.84,141.01,25762.0,119.7382,119.8147,119.6363,119.7807,25762.0
2018-01-10 10:55:00,140.97,141.13,140.92,141.13,40632.0,119.7467,119.8826,119.7042,119.8826,40632.0
2018-01-10 11:00:00,141.1,141.25,140.9,140.93,73553.0,119.8571,119.9846,119.6872,119.7127,73553.0
2018-01-10 11:05:00,140.95,141.01,140.82,140.84,19158.0,119.7297,119.7807,119.6193,119.6363,19158.0
2018-01-10 11:10:00,140.82,141.12,140.78,141.03,68443.0,119.6193,119.8741,119.5853,119.7977,68443.0
2018-01-10 11:15:00,141.07,141.14,140.92,141.02,61240.0,119.8317,119.8911,119.7042,119.7892,61240.0
2018-01-10 11:20:00,141.01,141.1,140.97,141.01,57043.0,119.7807,119.8571,119.7467,119.7807,57043.0
2018-01-10 11:25:00,141.0,141.25,141.0,141.25,55750.0,119.7722,119.9846,119.7722,119.9846,55750.0
2018-01-10 11:30:00,141.26,141.35,141.15,141.35,30943.0,119.993,120.0695,119.8996,120.0695,30943.0
2018-01-10 11:35:00,141.32,141.33,140.99,141.04,43866.0,120.044,120.0525,119.7637,119.8062,43866.0
2018-01-10 11:40:00,141.05,141.31,141.02,141.24,32317.0,119.8147,120.0355,119.7892,119.9761,32317.0
2018-01-10 11:45:00,141.24,141.29,141.16,141.22,29190.0,119.9761,120.0185,119.9081,119.9591,29190.0
2018-01-10 11:50:00,141.22,141.4,141.17,141.39,46037.0,119.9591,120.112,119.9166,120.1035,46037.0
2018-01-10 11:55:00,141.39,141.4,141.23,141.28,47782.0,120.1035,120.112,119.9676,120.01,47782.0
2018-01-10 12:00:00,141.33,141.34,141.2,141.26,19770.0,120.0525,120.061,119.9421,119.993,19770.0
2018-01-10 12:05:00,141.26,141.32,141.17,141.17,29011.0,119.993,120.044,119.9166,119.9166,29011.0
2018-01-10 12:10:00,141.15,141.18,140.97,141.12,14786.0,119.8996,119.9251,119.7467,119.8741,14786.0
2018-01-10 12:15:00,141.12,141.15,141.0,141.14,18371.0,119.8741,119.8996,119.7722,119.8911,18371.0
2018-01-10 12:20:00,141.14,141.17,140.95,141.1,27120.0,119.8911,119.9166,119.7297,119.8571,27120.0
2018-01-10 12:25:00,141.11,141.18,141.03,141.06,14855.0,119.8656,119.9251,119.7977,119.8232,14855.0
2018-01-10 12:30:00,141.09,141.1,140.89,140.91,17671.0,119.8486,119.8571,119.6788,119.6957,17671.0
2018-01-10 12:35:00,140.89,140.92,140.85,140.9,10208.0,119.6788,119.7042,119.6448,119.6872,10208.0
2018-01-10 12:40:00,140.89,141.13,140.81,141.03,102534.0,119.6788,119.8826,119.6108,119.7977,102534.0
2018-01-10 12:45:00,141.03,141.23,140.94,141.16,161348.0,119.7977,119.9676,119.7212,119.9081,161348.0
2018-01-10 12:50:00,141.15,141.19,140.98,141.01,55810.0,119.8996,119.9336,119.7552,119.7807,55810.0
2018-01-10 12:55:00,141.03,141.03,140.86,140.86,63310.0,119.7977,119.7977,119.6533,119.6533,63310.0
2018-01-10 13:00:00,140.86,140.94,140.79,140.83,15988.0,119.6533,119.7212,119.5938,119.6278,15988.0
2018-01-10 13:05:00,140.82,140.85,140.64,140.64,19550.0,119.6193,119.6448,119.4664,119.4664,19550.0
2018-01-10 13:10:00,140.63,140.77,140.54,140.58,25222.0,119.4579,119.5768,119.3814,119.4154,25222.0
2018-01-10 13:15:00,140.53,140.79,140.53,140.77,45293.0,119.373,119.5938,119.373,119.5768,45293.0
2018-01-10 13:20:00,140.77,140.88,140.73,140.83,327263.0,119.5768,119.6703,119.5428,119.6278,327263.0
2018-01-10 13:25:00,140.88,140.98,140.74,140.74,23533.0,119.6703,119.7552,119.5513,119.5513,23533.0
2018-01-10 13:30:00,140.73,140.85,140.73,140.85,20828.0,119.5428,119.6448,119.5428,119.6448,20828.0
2018-01-10 13:35:00,140.85,140.88,140.77,140.77,15229.0,119.6448,119.6703,119.5768,119.5768,15229.0
2018-01-10 13:40:00,140.8,140.9,140.76,140.89,23188.0,119.6023,119.6872,119.5683,119.6788,23188.0
2018-01-10 13:45:00,140.88,140.98,140.87,140.94,18469.0,119.6703,119.7552,119.6618,119.7212,18469.0
2018-01-10 13:50:00,140.93,140.96,140.88,140.94,24961.0,119.7127,119.7382,119.6703,119.7212,24961.0
2018-01-10 13:55:00,140.96,140.97,140.87,140.97,19855.0,119.7382,119.7467,119.6618,119.7467,19855.0
2018-01-10 14:00:00,140.98,141.01,140.9,140.99,18324.0,119.7552,119.7807,119.6872,119.7637,18324.0
2018-01-10 14:05:00,141.0,141.02,140.75,140.77,34538.0,119.7722,119.7892,119.5598,119.5768,34538.0
2018-01-10 14:10:00,140.77,140.87,140.47,140.5,81871.0,119.5768,119.6618,119.322,119.3475,81871.0
2018-01-10 14:15:00,140.51,140.61,140.01,140.19,95407.0,119.356,119.4409,118.9312,119.0841,95407.0
2018-01-10 14:20:00,140.18,140.23,139.93,140.05,123375.0,119.0756,119.1181,118.8633,118.9652,123375.0
2018-01-10 14:25:00,140.03,140.21,139.93,140.09,63311.0,118.9482,119.1011,118.8633,118.9992,63311.0
2018-01-10 14:30:00,140.06,140.32,140.02,140.1,64118.0,118.9737,119.1946,118.9397,119.0077,64118.0
2018-01-10 14:35:00,140.12,140.16,139.51,139.53,93676.0,119.0247,119.0587,118.5065,118.5235,93676.0
2018-01-10 14:40:00,139.51,139.74,139.45,139.7,85513.0,118.5065,118.7019,118.4555,118.6679,85513.0
2018-01-10 14:45:00,139.68,139.78,139.63,139.69,71444.0,118.6509,118.7359,118.6084,118.6594,71444.0
2018-01-10 14:50:00,139.72,139.98,139.69,139.69,63917.0,118.6849,118.9058,118.6594,118.6594,63917.0
2018-01-10 14:55:00,139.71,139.72,139.2,139.35,78544.0,118.6764,118.6849,118.2432,118.3706,78544.0
2018-01-10 15:00:00,139.35,139.82,139.35,139.63,101915.0,118.3706,118.7698,118.3706,118.6084,101915.0
2018-01-10 15:05:00,139.62,139.99,139.59,139.75,132973.0,118.6,118.9143,118.5745,118.7104,132973.0
2018-01-10 15:10:00,139.7,139.9,139.36,139.36,45951.0,118.6679,118.8378,118.3791,118.3791,45951.0
2018-01-10 15:15:00,139.4,139.46,139.19,139.3,120684.0,118.4131,118.464,118.2347,118.3281,120684.0
2018-01-10 15:20:00,139.31,139.53,139.21,139.46,64846.0,118.3366,118.5235,118.2517,118.464,64846.0
2018-01-10 15:25:00,139.49,139.49,139.11,139.11,83855.0,118.4895,118.4895,118.1667,118.1667,83855.0
2018-01-10 15:30:00,139.1,139.55,139.1,139.42,69649.0,118.1582,118.5405,118.1582,118.4301,69649.0
2018-01-10 15:35:00,139.45,139.57,139.37,139.41,63105.0,118.4555,118.5575,118.3876,118.4216,63105.0
2018-01-10 15:40:00,139.42,139.44,139.21,139.32,90900.0,118.4301,118.4471,118.2517,118.3451,90900.0
2018-01-10 15:45:00,139.31,139.49,139.26,139.26,114666.0,118.3366,118.4895,118.2942,118.2942,114666.0
2018-01-10 15:50:00,139.27,139.38,138.95,139.04,157490.0,118.3026,118.3961,118.0308,118.1073,157490.0
2018-01-10 15:55:00,139.04,139.75,138.73,139.71,926293.0,118.1073,118.7104,117.8439,118.6764,926293.0
2018-01-11 09:30:00,140.59,140.6,139.59,139.63,95350.0,119.4239,119.4324,118.5745,118.6084,95350.0
2018-01-11 09:35:00,139.63,139.82,139.49,139.71,37153.0,118.6084,118.7698,118.4895,118.6764,37153.0
2018-01-11 09:40:00,139.81,140.13,139.73,139.79,41417.0,118.7613,119.0332,118.6934,118.7444,41417.0
2018-01-11 09:45:00,139.77,140.06,139.77,139.78,33636.0,118.7274,118.9737,118.7274,118.7359,33636.0
2018-01-11 09:50:00,139.81,140.28,139.79,140.21,37012.0,118.7613,119.1606,118.7444,119.1011,37012.0
2018-01-11 09:55:00,140.16,140.5,140.0,140.48,25589.0,119.0587,119.3475,118.9227,119.3305,25589.0
2018-01-11 10:00:00,140.49,140.64,140.39,140.47,28634.0,119.339,119.4664,119.254,119.322,28634.0
2018-01-11 10:05:00,140.46,140.95,140.4,140.84,33656.0,119.3135,119.7297,119.2625,119.6363,33656.0
2018-01-11 10:10:00,140.86,140.99,140.64,140.76,19435.0,119.6533,119.7637,119.4664,119.5683,19435.0
2018-01-11 10:15:00,140.72,140.74,140.52,140.61,31600.0,119.5343,119.5513,119.3645,119.4409,31600.0
2018-01-11 10:20:00,140.62,140.64,140.33,140.35,20415.0,119.4494,119.4664,119.2031,119.2201,20415.0
2018-01-11 10:25:00,140.32,140.34,140.04,140.1,41928.0,119.1946,119.2116,118.9567,119.0077,41928.0
2018-01-11 10:30:00,140.08,140.39,139.99,140.15,57275.0,118.9907,119.254,118.9143,119.0502,57275.0
2018-01-11 10:35:00,140.15,140.32,140.05,140.24,119686.0,119.0502,119.1946,118.9652,119.1266,119686.0
2018-01-11 10:40:00,140.27,140.44,140.2,140.38,10126.0,119.1521,119.2965,119.0926,119.2455,10126.0
2018-01-11 10:45:00,140.39,140.53,140.34,140.41,11655.0,119.254,119.373,119.2116,119.271,11655.0
2018-01-11 10:50:00,140.38,140.43,140.25,140.28,28457.0,119.2455,119.288,119.1351,119.1606,28457.0
2018-01-11 10:55:00,140.32,140.43,140.28,140.4,13327.0,119.1946,119.288,119.1606,119.2625,13327.0
2018-01-11 11:00:00,140.42,140.63,140.4,140.57,50824.0,119.2795,119.4579,119.2625,119.4069,50824.0
2018-01-11 11:05:00,140.55,140.58,140.42,140.58,18278.0,119.3899,119.4154,119.2795,119.4154,18278.0
2018-01-11 11:10:00,140.59,140.6,140.45,140.59,14188.0,119.4239,119.4324,119.305,119.4239,14188.0
2018-01-11 11:15:00,140.6,140.64,140.42,140.45,12260.0,119.4324,119.4664,119.2795,119.305,12260.0
2018-01-11 11:20:00,140.44,140.6,140.41,140.55,44091.0,119.2965,119.4324,119.271,119.3899,44091.0
2018-01-11 11:25:00,140.54,140.57,140.49,140.5,6498.0,119.3814,119.4069,119.339,119.3475,6498.0
2018-01-11 11:30:00,140.51,140.54,140.4,140.4,11649.0,119.356,119.3814,119.2625,119.2625,11649.0
2018-01-11 11:35:00,140.4,140.46,140.3,140.44,9940.0,119.2625,119.3135,119.1776,119.2965,9940.0
2018-01-11 11:40:00,140.44,140.57,140.4,140.52,46922.0,119.2965,119.4069,119.2625,119.3645,46922.0
2018-01-11 11:45:00,140.5,140.63,140.5,140.63,16670.0,119.3475,119.4579,119.3475,119.4579,16670.0
2018-01-11 11:50:00,140.6,140.63,140.55,140.55,10160.0,119.4324,119.4579,119.3899,119.3899,10160.0
2018-01-11 11:55:00,140.57,140.58,140.5,140.52,21226.0,119.4069,119.4154,119.3475,119.3645,21226.0
2018-01-11 12:00:00,140.52,140.56,140.49,140.51,16241.0,119.3645,119.3984,119.339,119.356,16241.0
2018-01-11 12:05:00,140.5,140.52,140.44,140.45,15567.0,119.3475,119.3645,119.2965,119.305,15567.0
2018-01-11 12:10:00,140.44,140.45,140.4,140.43,77458.0,119.2965,119.305,119.2625,119.288,77458.0
2018-01-11 12:15:00,140.45,140.5,140.27,140.3,13610.0,119.305,119.3475,119.1521,119.1776,13610.0
2018-01-11 12:20:00,140.29,140.31,140.19,140.21,11754.0,119.1691,119.1861,119.0841,119.1011,11754.0
2018-01-11 12:25:00,140.23,140.28,140.1,140.19,16484.0,119.1181,119.1606,119.0077,119.0841,16484.0
2018-01-11 12:30:00,140.15,140.45,140.15,140.45,12110.0,119.0502,119.305,119.0502,119.305,12110.0
2018-01-11 12:35:00,140.43,140.57,140.4,140.55,18011.0,119.288,119.4069,119.2625,119.3899,18011.0
2018-01-11 12:40:00,140.55,140.55,140.38,140.42,13770.0,119.3899,119.3899,119.2455,119.2795,13770.0
2018-01-11 12:45:00,140.43,140.45,140.32,140.32,13297.0,119.288,119.305,119.1946,119.1946,13297.0
2018-01-11 12:50:00,140.32,140.33,140.25,140.27,14728.0,119.1946,119.2031,119.1351,119.1521,14728.0
2018-01-11 12:55:00,140.27,140.36,140.26,140.34,14648.0,119.1521,119.2285,119.1436,119.2116,14648.0
2018-01-11 13:00:00,140.34,140.34,140.2,140.22,10884.0,119.2116,119.2116,119.0926,119.1096,10884.0
2018-01-11 13:05:00,140.22,140.3,140.17,140.25,9393.0,119.1096,119.1776,119.0672,119.1351,9393.0
2018-01-11 13:10:00,140.28,140.43,140.26,140.38,8885.0,119.1606,119.288,119.1436,119.2455,8885.0
2018-01-11 13:15:00,140.39,140.41,140.28,140.38,16070.0,119.254,119.271,119.1606,119.2455,16070.0
2018-01-11 13:20:00,140.35,140.47,140.32,140.47,8454.0,119.2201,119.322,119.1946,119.322,8454.0
2018-01-11 13:25:00,140.47,140.5,140.42,140.45,10319.0,119.322,119.3475,119.2795,119.305,10319.0
2018-01-11 13:30:00,140.48,140.52,140.43,140.45,23480.0,119.3305,119.3645,119.288,119.305,23480.0
2018-01-11 13:35:00,140.43,140.48,140.32,140.34,17803.0,119.288,119.3305,119.1946,119.2116,17803.0
2018-01-11 13:40:00,140.33,140.34,140.2,140.28,14780.0,119.2031,119.2116,119.0926,119.1606,14780.0
2018-01-11 13:45:00,140.27,140.37,140.26,140.3,10095.0,119.1521,119.237,119.1436,119.1776,10095.0
2018-01-11 13:50:00,140.27,140.29,140.18,140.18,7809.0,119.1521,119.1691,119.0756,119.0756,7809.0
2018-01-11 13:55:00,140.21,140.4,140.19,140.31,20081.0,119.1011,119.2625,119.0841,119.1861,20081.0
2018-01-11 14:00:00,140.31,140.37,140.29,140.35,31909.0,119.1861,119.237,119.1691,119.2201,31909.0
2018-01-11 14:05:00,140.33,140.36,140.28,140.31,10560.0,119.2031,119.2285,119.1606,119.1861,10560.0
2018-01-11 14:10:00,140.33,140.36,140.26,140.3,13684.0,119.2031,119.2285,119.1436,119.1776,13684.0
2018-01-11 14:15:00,140.33,140.37,140.27,140.33,15157.0,119.2031,119.237,119.1521,119.2031,15157.0
2018-01-11 14:20:00,140.34,140.73,140.34,140.48,80701.0,119.2116,119.5428,119.2116,119.3305,80701.0
2018-01-11 14:25:00,140.44,140.46,140.33,140.45,11456.0,119.2965,119.3135,119.2031,119.305,11456.0
2018-01-11 14:30:00,140.43,140.49,140.39,140.42,14820.0,119.288,119.339,119.254,119.2795,14820.0
2018-01-11 14:35:00,140.41,140.43,140.35,140.38,12600.0,119.271,119.288,119.2201,119.2455,12600.0
2018-01-11 14:40:00,140.39,140.45,140.35,140.45,14046.0,119.254,119.305,119.2201,119.305,14046.0
2018-01-11 14:45:00,140.43,140.45,140.28,140.41,44751.0,119.288,119.305,119.1606,119.271,44751.0
2018-01-11 14:50:00,140.41,140.5,140.39,140.5,18538.0,119.271,119.3475,119.254,119.3475,18538.0
2018-01-11 14:55:00,140.5,140.59,140.49,140.57,26804.0,119.3475,119.4239,119.339,119.4069,26804.0
2018-01-11 15:00:00,140.55,140.68,140.49,140.64,19827.0,119.3899,119.5004,119.339,119.4664,19827.0
2018-01-11 15:05:00,140.62,140.67,140.55,140.55,24363.0,119.4494,119.4919,119.3899,119.3899,24363.0
2018-01-11 15:10:00,140.53,140.56,140.42,140.55,25743.0,119.373,119.3984,119.2795,119.3899,25743.0
2018-01-11 15:15:00,140.55,140.62,140.53,140.56,27788.0,119.3899,119.4494,119.373,119.3984,27788.0
2018-01-11 15:20:00,140.58,140.61,140.52,140.61,17318.0,119.4154,119.4409,119.3645,119.4409,17318.0
2018-01-11 15:25:00,140.62,140.62,140.48,140.48,24017.0,119.4494,119.4494,119.3305,119.3305,24017.0
2018-01-11 15:30:00,140.47,140.48,140.37,140.43,23778.0,119.322,119.3305,119.237,119.288,23778.0
2018-01-11 15:35:00,140.43,140.46,140.3,140.3,137717.0,119.288,119.3135,119.1776,119.1776,137717.0
2018-01-11 15:40:00,140.31,140.31,140.07,140.16,49103.0,119.1861,119.1861,118.9822,119.0587,49103.0
2018-01-11 15:45:00,140.16,140.24,140.09,140.17,63256.0,119.0587,119.1266,118.9992,119.0672,63256.0
2018-01-11 15:50:00,140.18,140.33,140.16,140.25,63734.0,119.0756,119.2031,119.0587,119.1351,63734.0
2018-01-11 15:55:00,140.26,140.4,140.25,140.4,138916.0,119.1436,119.2625,119.1351,119.2625,138916.0
2018-01-12 09:30:00,140.72,141.13,140.56,141.01,51867.0,119.5343,119.8826,119.3984,119.7807,51867.0
2018-01-12 09:35:00,141.06,141.14,140.47,140.68,19369.0,119.8232,119.8911,119.322,119.5004,19369.0
2018-01-12 09:40:00,140.59,140.91,140.57,140.9,12500.0,119.4239,119.6957,119.4069,119.6872,12500.0
2018-01-12 09:45:00,140.93,141.31,140.83,141.13,22571.0,119.7127,120.0355,119.6278,119.8826,22571.0
2018-01-12 09:50:00,141.18,141.38,141.09,141.34,20639.0,119.9251,120.095,119.8486,120.061,20639.0
2018-01-12 09:55:00,141.3,141.47,141.15,141.47,23153.0,120.027,120.1714,119.8996,120.1714,23153.0
2018-01-12 10:00:00,141.5,141.74,141.37,141.57,34642.0,120.1969,120.4008,120.0865,120.2564,34642.0
2018-01-12 10:05:00,141.54,141.54,141.23,141.3,18892.0,120.2309,120.2309,119.9676,120.027,18892.0
2018-01-12 10:10:00,141.26,141.26,141.04,141.1,19802.0,119.993,119.993,119.8062,119.8571,19802.0
2018-01-12 10:15:00,141.14,141.14,140.93,141.08,16866.0,119.8911,119.8911,119.7127,119.8401,16866.0
2018-01-12 10:20:00,141.1,141.1,140.95,140.98,10275.0,119.8571,119.8571,119.7297,119.7552,10275.0
2018-01-12 10:25:00,140.97,140.97,140.85,140.91,15915.0,119.7467,119.7467,119.6448,119.6957,15915.0
2018-01-12 10:30:00,140.92,141.17,140.83,141.02,171312.0,119.7042,119.9166,119.6278,119.7892,171312.0
2018-01-12 10:35:00,141.06,141.33,140.97,141.28,16039.0,119.8232,120.0525,119.7467,120.01,16039.0
2018-01-12 10:40:00,141.27,141.28,141.09,141.17,38565.0,120.0015,120.01,119.8486,119.9166,38565.0
2018-01-12 10:45:00,141.2,141.24,141.06,141.12,17168.0,119.9421,119.9761,119.8232,119.8741,17168.0
2018-01-12 10:50:00,141.18,141.53,141.13,141.53,10532.0,119.9251,120.2224,119.8826,120.2224,10532.0
2018-01-12 10:55:00,141.53,141.59,141.37,141.49,20551.0,120.2224,120.2734,120.0865,120.1884,20551.0
2018-01-12 11:00:00,141.49,141.53,141.3,141.48,16962.0,120.1884,120.2224,120.027,120.1799,16962.0
2018-01-12 11:05:00,141.51,141.51,141.38,141.47,19587.0,120.2054,120.2054,120.095,120.1714,19587.0
2018-01-12 11:10:00,141.46,141.62,141.33,141.42,20903.0,120.1629,120.2989,120.0525,120.129,20903.0
2018-01-12 11:15:00,141.4,141.53,141.4,141.53,26300.0,120.112,120.2224,120.112,120.2224,26300.0
2018-01-12 11:20:00,141.53,141.63,141.48,141.54,14371.0,120.2224,120.3073,120.1799,120.2309,14371.0
2018-01-12 11:25:00,141.51,141.62,141.44,141.59,19278.0,120.2054,120.2989,120.146,120.2734,19278.0
2018-01-12 11:30:00,141.6,141.6,141.41,141.41,17475.0,120.2819,120.2819,120.1205,120.1205,17475.0
2018-01-12 11:35:00,141.41,141.54,141.34,141.47,22083.0,120.1205,120.2309,120.061,120.1714,22083.0
2018-01-12 11:40:00,141.46,141.53,141.4,141.47,19848.0,120.1629,120.2224,120.112,120.1714,19848.0
2018-01-12 11:45:00,141.48,141.65,141.46,141.65,14650.0,120.1799,120.3243,120.1629,120.3243,14650.0
2018-01-12 11:50:00,141.6,141.68,141.55,141.65,21305.0,120.2819,120.3498,120.2394,120.3243,21305.0
2018-01-12 11:55:00,141.67,141.77,141.6,141.77,11727.0,120.3413,120.4263,120.2819,120.4263,11727.0
2018-01-12 12:00:00,141.73,141.78,141.6,141.6,11575.0,120.3923,120.4348,120.2819,120.2819,11575.0
2018-01-12 12:05:00,141.62,141.67,141.56,141.64,29703.0,120.2989,120.3413,120.2479,120.3158,29703.0
2018-01-12 12:10:00,141.67,141.75,141.65,141.73,11803.0,120.3413,120.4093,120.3243,120.3923,11803.0
2018-01-12 12:15:00,141.71,141.79,141.62,141.79,21750.0,120.3753,120.4433,120.2989,120.4433,21750.0
2018-01-12 12:20:00,141.79,141.81,141.68,141.69,11548.0,120.4433,120.4602,120.3498,120.3583,11548.0
2018-01-12 12:25:00,141.66,141.66,141.41,141.47,10720.0,120.3328,120.3328,120.1205,120.1714,10720.0
2018-01-12 12:30:00,141.47,141.47,141.31,141.38,11147.0,120.1714,120.1714,120.0355,120.095,11147.0
2018-01-12 12:35:00,141.36,141.36,141.26,141.29,7741.0,120.078,120.078,119.993,120.0185,7741.0
2018-01-12 12:40:00,141.28,141.31,141.17,141.19,11696.0,120.01,120.0355,119.9166,119.9336,11696.0
2018-01-12 12:45:00,141.21,141.23,141.12,141.14,14689.0,119.9506,119.9676,119.8741,119.8911,14689.0
2018-01-12 12:50:00,141.14,141.24,141.13,141.16,10900.0,119.8911,119.9761,119.8826,119.9081,10900.0
2018-01-12 12:55:00,141.15,141.39,141.14,141.35,25777.0,119.8996,120.1035,119.8911,120.0695,25777.0
2018-01-12 13:00:00,141.4,141.47,141.36,141.38,11140.0,120.112,120.1714,120.078,120.095,11140.0
2018-01-12 13:05:00,141.37,141.37,141.21,141.21,8854.0,120.0865,120.0865,119.9506,119.9506,8854.0
2018-01-12 13:10:00,141.22,141.26,141.1,141.1,18087.0,119.9591,119.993,119.8571,119.8571,18087.0
2018-01-12 13:15:00,141.09,141.09,141.0,141.03,10216.0,119.8486,119.8486,119.7722,119.7977,10216.0
2018-01-12 13:20:00,141.06,141.11,141.02,141.04,63116.0,119.8232,119.8656,119.7892,119.8062,63116.0
2018-01-12 13:25:00,141.04,141.13,141.02,141.13,7729.0,119.8062,119.8826,119.7892,119.8826,7729.0
2018-01-12 13:30:00,141.14,141.26,141.11,141.24,11343.0,119.8911,119.993,119.8656,119.9761,11343.0
2018-01-12 13:35:00,141.24,141.31,141.21,141.24,10166.0,119.9761,120.0355,119.9506,119.9761,10166.0
2018-01-12 13:40:00,141.26,141.27,141.16,141.18,15123.0,119.993,120.0015,119.9081,119.9251,15123.0
2018-01-12 13:45:00,141.19,141.19,140.94,140.96,27735.0,119.9336,119.9336,119.7212,119.7382,27735.0
2018-01-12 13:50:00,140.97,141.04,140.91,140.95,27307.0,119.7467,119.8062,119.6957,119.7297,27307.0
2018-01-12 13:55:00,140.97,140.99,140.83,140.9,22797.0,119.7467,119.7637,119.6278,119.6872,22797.0
2018-01-12 14:00:00,140.94,141.05,140.89,140.98,33434.0,119.7212,119.8147,119.6788,119.7552,33434.0
2018-01-12 14:05:00,140.97,141.02,140.87,140.93,22770.0,119.7467,119.7892,119.6618,119.7127,22770.0
2018-01-12 14:10:00,140.94,141.13,140.93,141.06,57595.0,119.7212,119.8826,119.7127,119.8232,57595.0
2018-01-12 14:15:00,141.11,141.39,141.11,141.24,17752.0,119.8656,120.1035,119.8656,119.9761,17752.0
2018-01-12 14:20:00,141.22,141.4,141.22,141.39,57543.0,119.9591,120.112,119.9591,120.1035,57543.0
2018-01-12 14:25:00,141.36,141.42,141.32,141.33,15712.0,120.078,120.129,120.044,120.0525,15712.0
2018-01-12 14:30:00,141.34,141.36,141.2,141.2,14572.0,120.061,120.078,119.9421,119.9421,14572.0
2018-01-12 14:35:00,141.2,141.24,141.12,141.14,17087.0,119.9421,119.9761,119.8741,119.8911,17087.0
2018-01-12 14:40:00,141.11,141.14,141.05,141.1,13114.0,119.8656,119.8911,119.8147,119.8571,13114.0
2018-01-12 14:45:00,141.08,141.11,140.95,141.0,16023.0,119.8401,119.8656,119.7297,119.7722,16023.0
2018-01-12 14:50:00,140.98,141.12,140.86,141.09,28577.0,119.7552,119.8741,119.6533,119.8486,28577.0
2018-01-12 14:55:00,141.06,141.06,140.93,140.96,22419.0,119.8232,119.8232,119.7127,119.7382,22419.0
2018-01-12 15:00:00,140.98,141.0,140.85,140.88,27696.0,119.7552,119.7722,119.6448,119.6703,27696.0
2018-01-12 15:05:00,140.88,140.9,140.82,140.83,21955.0,119.6703,119.6872,119.6193,119.6278,21955.0
2018-01-12 15:10:00,140.81,140.85,140.63,140.65,16941.0,119.6108,119.6448,119.4579,119.4749,16941.0
2018-01-12 15:15:00,140.67,140.74,140.64,140.74,94447.0,119.4919,119.5513,119.4664,119.5513,94447.0
2018-01-12 15:20:00,140.74,140.89,140.72,140.86,36702.0,119.5513,119.6788,119.5343,119.6533,36702.0
2018-01-12 15:25:00,140.87,140.87,140.74,140.82,113665.0,119.6618,119.6618,119.5513,119.6193,113665.0
2018-01-12 15:30:00,140.81,141.26,140.8,141.19,48283.0,119.6108,119.993,119.6023,119.9336,48283.0
2018-01-12 15:35:00,141.19,141.19,141.07,141.16,43447.0,119.9336,119.9336,119.8317,119.9081,43447.0
2018-01-12 15:40:00,141.18,141.25,141.04,141.16,58232.0,119.9251,119.9846,119.8062,119.9081,58232.0
2018-01-12 15:45:00,141.17,141.36,141.16,141.2,68772.0,119.9166,120.078,119.9081,119.9421,68772.0
2018-01-12 15:50:00,141.21,141.3,141.07,141.11,71901.0,119.9506,120.027,119.8317,119.8656,71901.0
2018-01-12 15:55:00,141.12,141.21,141.06,141.17,157671.0,119.8741,119.9506,119.8232,119.9166,157671.0
2018-01-16 09:30:00,142.07,142.19,141.18,141.22,111756.0,120.6811,120.783,119.9251,119.9591,111756.0
2018-01-16 09:35:00,141.21,141.36,140.66,140.84,168010.0,119.9506,120.078,119.4834,119.6363,168010.0
2018-01-16 09:40:00,140.82,140.84,140.33,140.45,54218.0,119.6193,119.6363,119.2031,119.305,54218.0
2018-01-16 09:45:00,140.41,140.48,140.15,140.21,85543.0,119.271,119.3305,119.0502,119.1011,85543.0
2018-01-16 09:50:00,140.24,140.34,140.24,140.25,35187.0,119.1266,119.2116,119.1266,119.1351,35187.0
2018-01-16 09:55:00,140.26,140.38,140.16,140.3,39344.0,119.1436,119.2455,119.0587,119.1776,39344.0
2018-01-16 10:00:00,140.33,140.91,140.3,140.86,40287.0,119.2031,119.6957,119.1776,119.6533,40287.0
2018-01-16 10:05:00,140.86,141.3,140.71,141.3,63556.0,119.6533,120.027,119.5259,120.027,63556.0
2018-01-16 10:10:00,141.29,141.58,141.24,141.51,45552.0,120.0185,120.2649,119.9761,120.2054,45552.0
2018-01-16 10:15:00,141.47,141.88,141.39,141.79,27899.0,120.1714,120.5197,120.1035,120.4433,27899.0
2018-01-16 10:20:00,141.84,141.86,141.61,141.78,18194.0,120.4857,120.5027,120.2904,120.4348,18194.0
2018-01-16 10:25:00,141.79,141.85,141.44,141.54,30729.0,120.4433,120.4942,120.146,120.2309,30729.0
2018-01-16 10:30:00,141.55,141.59,141.33,141.37,22150.0,120.2394,120.2734,120.0525,120.0865,22150.0
2018-01-16 10:35:00,141.33,141.35,140.8,141.09,37966.0,120.0525,120.0695,119.6023,119.8486,37966.0
2018-01-16 10:40:00,141.14,141.25,140.86,140.89,13700.0,119.8911,119.9846,119.6533,119.6788,13700.0
2018-01-16 10:45:00,140.89,140.98,140.69,140.75,47680.0,119.6788,119.7552,119.5089,119.5598,47680.0
2018-01-16 10:50:00,140.75,140.76,140.63,140.7,26996.0,119.5598,119.5683,119.4579,119.5174,26996.0
2018-01-16 10:55:00,140.71,140.96,140.64,140.84,60405.0,119.5259,119.7382,119.4664,119.6363,60405.0
2018-01-16 11:00:00,140.81,140.89,140.61,140.7,50703.0,119.6108,119.6788,119.4409,119.5174,50703.0
2018-01-16 11:05:00,140.69,140.78,140.51,140.65,26927.0,119.5089,119.5853,119.356,119.4749,26927.0
2018-01-16 11:10:00,140.64,140.84,140.63,140.68,28759.0,119.4664,119.6363,119.4579,119.5004,28759.0
2018-01-16 11:15:00,140.68,140.84,140.6,140.84,37375.0,119.5004,119.6363,119.4324,119.6363,37375.0
2018-01-16 11:20:00,140.83,140.84,140.69,140.8,25809.0,119.6278,119.6363,119.5089,119.6023,25809.0
2018-01-16 11:25:00,140.78,140.92,140.73,140.9,26352.0,119.5853,119.7042,119.5428,119.6872,26352.0
2018-01-16 11:30:00,140.9,140.91,140.78,140.87,22616.0,119.6872,119.6957,119.5853,119.6618,22616.0
2018-01-16 11:35:00,140.88,140.95,140.81,140.87,19551.0,119.6703,119.7297,119.6108,119.6618,19551.0
2018-01-16 11:40:00,140.86,140.98,140.79,140.85,93271.0,119.6533,119.7552,119.5938,119.6448,93271.0
2018-01-16 11:45:00,140.84,140.91,140.68,140.83,71568.0,119.6363,119.6957,119.5004,119.6278,71568.0
2018-01-16 11:50:00,140.79,140.92,140.6,140.92,29983.0,119.5938,119.7042,119.4324,119.7042,29983.0
2018-01-16 11:55:00,140.89,140.9,140.6,140.76,34726.0,119.6788,119.6872,119.4324,119.5683,34726.0
2018-01-16 12:00:00,140.73,140.83,140.65,140.81,14743.0,119.5428,119.6278,119.4749,119.6108,14743.0
2018-01-16 12:05:00,140.8,140.96,140.79,140.96,16917.0,119.6023,119.7382,119.5938,119.7382,16917.0
2018-01-16 12:10:00,140.95,141.12,140.95,141.02,18980.0,119.7297,119.8741,119.7297,119.7892,18980.0
2018-01-16 12:15:00,141.0,141.01,140.88,140.88,16810.0,119.7722,119.7807,119.6703,119.6703,16810.0
2018-01-16 12:20:00,140.91,141.0,140.86,140.86,11462.0,119.6957,119.7722,119.6533,119.6533,11462.0
2018-01-16 12:25:00,140.87,140.88,140.68,140.84,65175.0,119.6618,119.6703,119.5004,119.6363,65175.0
2018-01-16 12:30:00,140.83,140.83,140.72,140.78,12177.0,119.6278,119.6278,119.5343,119.5853,12177.0
2018-01-16 12:35:00,140.78,141.06,140.73,141.04,17606.0,119.5853,119.8232,119.5428,119.8062,17606.0
2018-01-16 12:40:00,141.06,141.11,141.01,141.05,10600.0,119.8232,119.8656,119.7807,119.8147,10600.0
2018-01-16 12:45:00,141.02,141.14,140.94,141.12,11133.0,119.7892,119.8911,119.7212,119.8741,11133.0
2018-01-16 12:50:00,141.13,141.13,140.95,140.97,9861.0,119.8826,119.8826,119.7297,119.7467,9861.0
2018-01-16 12:55:00,141.0,141.13,140.98,141.02,10271.0,119.7722,119.8826,119.7552,119.7892,10271.0
2018-01-16 13:00:00,141.04,141.18,140.94,141.12,38097.0,119.8062,119.9251,119.7212,119.8741,38097.0
2018-01-16 13:05:00,141.09,141.21,141.02,141.15,11967.0,119.8486,119.9506,119.7892,119.8996,11967.0
2018-01-16 13:10:00,141.18,141.24,141.14,141.17,20843.0,119.9251,119.9761,119.8911,119.9166,20843.0
2018-01-16 13:15:00,141.16,141.27,141.16,141.18,14584.0,119.9081,120.0015,119.9081,119.9251,14584.0
2018-01-16 13:20:00,141.19,141.19,140.97,140.97,27265.0,119.9336,119.9336,119.7467,119.7467,27265.0
2018-01-16 13:25:00,140.94,140.97,140.85,140.97,15945.0,119.7212,119.7467,119.6448,119.7467,15945.0
2018-01-16 13:30:00,141.0,141.01,140.82,140.83,9907.0,119.7722,119.7807,119.6193,119.6278,9907.0
2018-01-16 13:35:00,140.82,141.07,140.79,141.07,17969.0,119.6193,119.8317,119.5938,119.8317,17969.0
2018-01-16 13:40:00,141.08,141.09,140.95,140.99,6691.0,119.8401,119.8486,119.7297,119.7637,6691.0
2018-01-16 13:45:00,141.0,141.14,141.0,141.04,15412.0,119.7722,119.8911,119.7722,119.8062,15412.0
2018-01-16 13:50:00,141.03,141.06,140.9,140.91,13890.0,119.7977,119.8232,119.6872,119.6957,13890.0
2018-01-16 13:55:00,140.89,141.01,140.82,140.94,16832.0,119.6788,119.7807,119.6193,119.7212,16832.0
2018-01-16 14:00:00,140.92,140.97,140.85,140.91,9006.0,119.7042,119.7467,119.6448,119.6957,9006.0
2018-01-16 14:05:00,140.89,140.92,140.73,140.73,9473.0,119.6788,119.7042,119.5428,119.5428,9473.0
2018-01-16 14:10:00,140.72,140.83,140.71,140.75,11731.0,119.5343,119.6278,119.5259,119.5598,11731.0
2018-01-16 14:15:00,140.76,140.84,140.58,140.7,20922.0,119.5683,119.6363,119.4154,119.5174,20922.0
2018-01-16 14:20:00,140.67,140.7,140.37,140.48,20125.0,119.4919,119.5174,119.237,119.3305,20125.0
2018-01-16 14:25:00,140.51,140.54,140.29,140.29,15825.0,119.356,119.3814,119.1691,119.1691,15825.0
2018-01-16 14:30:00,140.31,140.44,140.27,140.34,12527.0,119.1861,119.2965,119.1521,119.2116,12527.0
2018-01-16 14:35:00,140.35,140.47,140.24,140.31,18808.0,119.2201,119.322,119.1266,119.1861,18808.0
2018-01-16 14:40:00,140.29,140.32,139.91,140.01,19481.0,119.1691,119.1946,118.8463,118.9312,19481.0
2018-01-16 14:45:00,139.98,140.13,139.84,139.84,42341.0,118.9058,119.0332,118.7868,118.7868,42341.0
2018-01-16 14:50:00,139.87,140.14,139.82,140.14,28915.0,118.8123,119.0417,118.7698,119.0417,28915.0
2018-01-16 14:55:00,140.12,140.33,140.12,140.29,10368.0,119.0247,119.2031,119.0247,119.1691,10368.0
2018-01-16 15:00:00,140.31,140.58,140.27,140.58,60784.0,119.1861,119.4154,119.1521,119.4154,60784.0
2018-01-16 15:05:00,140.55,140.58,140.45,140.55,16388.0,119.3899,119.4154,119.305,119.3899,16388.0
2018-01-16 15:10:00,140.52,140.53,140.31,140.31,17532.0,119.3645,119.373,119.1861,119.1861,17532.0
2018-01-16 15:15:00,140.31,140.35,140.0,140.08,24297.0,119.1861,119.2201,118.9227,118.9907,24297.0
2018-01-16 15:20:00,140.08,140.35,140.07,140.26,24689.0,118.9907,119.2201,118.9822,119.1436,24689.0
2018-01-16 15:25:00,140.24,140.63,140.22,140.55,23246.0,119.1266,119.4579,119.1096,119.3899,23246.0
2018-01-16 15:30:00,140.53,140.72,140.5,140.63,36645.0,119.373,119.5343,119.3475,119.4579,36645.0
2018-01-16 15:35:00,140.65,140.79,140.59,140.59,41462.0,119.4749,119.5938,119.4239,119.4239,41462.0
2018-01-16 15:40:00,140.58,140.73,140.43,140.56,65773.0,119.4154,119.5428,119.288,119.3984,65773.0
2018-01-16 15:45:00,140.56,140.63,140.26,140.33,79478.0,119.3984,119.4579,119.1436,119.2031,79478.0
2018-01-16 15:50:00,140.34,140.44,140.12,140.12,85966.0,119.2116,119.2965,119.0247,119.0247,85966.0
2018-01-16 15:55:00,140.14,140.73,140.12,140.3,372152.0,119.0417,119.5428,119.0247,119.1776,372152.0
2018-01-17 09:30:00,140.31,140.53,139.81,140.0,99207.0,119.1861,119.373,118.7613,118.9227,99207.0
2018-01-17 09:35:00,139.93,140.79,139.93,140.75,29176.0,118.8633,119.5938,118.8633,119.5598,29176.0
2018-01-17 09:40:00,140.72,140.87,140.41,140.74,22579.0,119.5343,119.6618,119.271,119.5513,22579.0
2018-01-17 09:45:00,140.84,140.85,140.12,140.28,17061.0,119.6363,119.6448,119.0247,119.1606,17061.0
2018-01-17 09:50:00,140.24,140.47,139.95,140.43,22559.0,119.1266,119.322,118.8803,119.288,22559.0
2018-01-17 09:55:00,140.52,140.6,139.76,139.77,26749.0,119.3645,119.4324,118.7189,118.7274,26749.0
2018-01-17 10:00:00,139.84,140.11,139.76,140.06,36749.0,118.7868,119.0162,118.7189,118.9737,36749.0
2018-01-17 10:05:00,140.1,140.5,140.08,140.44,16349.0,119.0077,119.3475,118.9907,119.2965,16349.0
2018-01-17 10:10:00,140.43,140.5,140.12,140.46,18613.0,119.288,119.3475,119.0247,119.3135,18613.0
2018-01-17 10:15:00,140.5,140.62,140.09,140.09,13774.0,119.3475,119.4494,118.9992,118.9992,13774.0
2018-01-17 10:20:00,140.2,140.48,140.19,140.35,18300.0,119.0926,119.3305,119.0841,119.2201,18300.0
2018-01-17 10:25:00,140.23,140.39,140.1,140.31,13242.0,119.1181,119.254,119.0077,119.1861,13242.0
2018-01-17 10:30:00,140.33,140.55,140.31,140.41,10422.0,119.2031,119.3899,119.1861,119.271,10422.0
2018-01-17 10:35:00,140.43,140.53,140.22,140.53,41669.0,119.288,119.373,119.1096,119.373,41669.0
2018-01-17 10:40:00,140.45,140.66,140.38,140.6,9776.0,119.305,119.4834,119.2455,119.4324,9776.0
2018-01-17 10:45:00,140.62,140.86,140.6,140.81,11773.0,119.4494,119.6533,119.4324,119.6108,11773.0
2018-01-17 10:50:00,140.76,140.76,140.57,140.58,11614.0,119.5683,119.5683,119.4069,119.4154,11614.0
2018-01-17 10:55:00,140.58,140.9,140.51,140.83,19108.0,119.4154,119.6872,119.356,119.6278,19108.0
2018-01-17 11:00:00,140.79,140.87,140.63,140.8,15169.0,119.5938,119.6618,119.4579,119.6023,15169.0
2018-01-17 11:05:00,140.76,140.85,140.59,140.73,26250.0,119.5683,119.6448,119.4239,119.5428,26250.0
2018-01-17 11:10:00,140.79,141.01,140.77,140.93,22056.0,119.5938,119.7807,119.5768,119.7127,22056.0
2018-01-17 11:15:00,140.91,141.02,140.75,140.91,10695.0,119.6957,119.7892,119.5598,119.6957,10695.0
2018-01-17 11:20:00,140.94,141.07,140.84,140.95,13611.0,119.7212,119.8317,119.6363,119.7297,13611.0
2018-01-17 11:25:00,141.02,141.09,140.93,141.06,11042.0,119.7892,119.8486,119.7127,119.8232,11042.0
2018-01-17 11:30:00,141.02,141.2,140.97,141.2,13126.0,119.7892,119.9421,119.7467,119.9421,13126.0
2018-01-17 11:35:00,141.11,141.11,140.87,141.01,17679.0,119.8656,119.8656,119.6618,119.7807,17679.0
2018-01-17 11:40:00,141.01,141.1,140.83,141.07,12228.0,119.7807,119.8571,119.6278,119.8317,12228.0
2018-01-17 11:45:00,141.02,141.35,141.02,141.32,16384.0,119.7892,120.0695,119.7892,120.044,16384.0
2018-01-17 11:50:00,141.31,141.37,141.21,141.26,25039.0,120.0355,120.0865,119.9506,119.993,25039.0
2018-01-17 11:55:00,141.25,141.35,141.03,141.2,13073.0,119.9846,120.0695,119.7977,119.9421,13073.0
2018-01-17 12:00:00,141.17,141.27,141.13,141.27,12212.0,119.9166,120.0015,119.8826,120.0015,12212.0
2018-01-17 12:05:00,141.21,141.31,141.2,141.27,32646.0,119.9506,120.0355,119.9421,120.0015,32646.0
2018-01-17 12:10:00,141.32,141.36,141.22,141.36,32444.0,120.044,120.078,119.9591,120.078,32444.0
2018-01-17 12:15:00,141.35,141.43,141.3,141.35,47839.0,120.0695,120.1375,120.027,120.0695,47839.0
2018-01-17 12:20:00,141.36,141.46,141.32,141.45,57895.0,120.078,120.1629,120.044,120.1544,57895.0
2018-01-17 12:25:00,141.46,141.71,141.45,141.51,68481.0,120.1629,120.3753,120.1544,120.2054,68481.0
2018-01-17 12:30:00,141.54,141.55,141.37,141.44,17418.0,120.2309,120.2394,120.0865,120.146,17418.0
2018-01-17 12:35:00,141.48,141.48,141.27,141.33,16251.0,120.1799,120.1799,120.0015,120.0525,16251.0
2018-01-17 12:40:00,141.33,141.35,141.04,141.05,14294.0,120.0525,120.0695,119.8062,119.8147,14294.0
2018-01-17 12:45:00,141.04,141.11,141.03,141.06,8322.0,119.8062,119.8656,119.7977,119.8232,8322.0
2018-01-17 12:50:00,141.05,141.26,141.05,141.26,14554.0,119.8147,119.993,119.8147,119.993,14554.0
2018-01-17 12:55:00,141.25,141.33,141.14,141.21,11586.0,119.9846,120.0525,119.8911,119.9506,11586.0
2018-01-17 13:00:00,141.21,141.28,141.12,141.22,19608.0,119.9506,120.01,119.8741,119.9591,19608.0
2018-01-17 13:05:00,141.21,141.21,141.08,141.15,5387.0,119.9506,119.9506,119.8401,119.8996,5387.0
2018-01-17 13:10:00,141.13,141.14,141.01,141.01,12237.0,119.8826,119.8911,119.7807,119.7807,12237.0
2018-01-17 13:15:00,141.01,141.07,140.94,140.97,25079.0,119.7807,119.8317,119.7212,119.7467,25079.0
2018-01-17 13:20:00,141.02,141.1,140.97,141.02,17038.0,119.7892,119.8571,119.7467,119.7892,17038.0
2018-01-17 13:25:00,141.01,141.06,140.88,140.93,27128.0,119.7807,119.8232,119.6703,119.7127,27128.0
2018-01-17 13:30:00,140.92,140.97,140.85,140.93,8920.0,119.7042,119.7467,119.6448,119.7127,8920.0
2018-01-17 13:35:00,140.94,141.05,140.91,141.0,18843.0,119.7212,119.8147,119.6957,119.7722,18843.0
2018-01-17 13:40:00,141.01,141.03,140.87,140.89,17427.0,119.7807,119.7977,119.6618,119.6788,17427.0
2018-01-17 13:45:00,140.92,140.92,140.81,140.81,11601.0,119.7042,119.7042,119.6108,119.6108,11601.0
2018-01-17 13:50:00,140.84,140.95,140.82,140.89,25604.0,119.6363,119.7297,119.6193,119.6788,25604.0
2018-01-17 13:55:00,140.89,140.91,140.71,140.75,37228.0,119.6788,119.6957,119.5259,119.5598,37228.0
2018-01-17 14:00:00,140.77,140.78,140.61,140.77,90318.0,119.5768,119.5853,119.4409,119.5768,90318.0
2018-01-17 14:05:00,140.77,140.84,140.52,140.56,36471.0,119.5768,119.6363,119.3645,119.3984,36471.0
2018-01-17 14:10:00,140.57,140.71,140.54,140.65,46600.0,119.4069,119.5259,119.3814,119.4749,46600.0
2018-01-17 14:15:00,140.66,140.7,140.56,140.62,41071.0,119.4834,119.5174,119.3984,119.4494,41071.0
2018-01-17 14:20:00,140.61,140.65,140.5,140.52,34074.0,119.4409,119.4749,119.3475,119.3645,34074.0
2018-01-17 14:25:00,140.54,140.55,140.47,140.49,17239.0,119.3814,119.3899,119.322,119.339,17239.0
2018-01-17 14:30:00,140.5,140.73,140.5,140.67,20724.0,119.3475,119.5428,119.3475,119.4919,20724.0
2018-01-17 14:35:00,140.69,140.73,140.64,140.65,15368.0,119.5089,119.5428,119.4664,119.4749,15368.0
2018-01-17 14:40:00,140.68,140.69,140.59,140.6,26164.0,119.5004,119.5089,119.4239,119.4324,26164.0
2018-01-17 14:45:00,140.59,140.72,140.55,140.71,15572.0,119.4239,119.5343,119.3899,119.5259,15572.0
2018-01-17 14:50:00,140.69,140.72,140.62,140.64,11906.0,119.5089,119.5343,119.4494,119.4664,11906.0
2018-01-17 14:55:00,140.68,140.69,140.64,140.64,14204.0,119.5004,119.5089,119.4664,119.4664,14204.0
2018-01-17 15:00:00,140.67,140.91,140.65,140.85,19694.0,119.4919,119.6957,119.4749,119.6448,19694.0
2018-01-17 15:05:00,140.85,140.97,140.84,140.91,17493.0,119.6448,119.7467,119.6363,119.6957,17493.0
2018-01-17 15:10:00,140.94,140.95,140.72,140.72,20886.0,119.7212,119.7297,119.5343,119.5343,20886.0
2018-01-17 15:15:00,140.72,140.79,140.71,140.75,21398.0,119.5343,119.5938,119.5259,119.5598,21398.0
2018-01-17 15:20:00,140.75,140.75,140.46,140.58,36740.0,119.5598,119.5598,119.3135,119.4154,36740.0
2018-01-17 15:25:00,140.6,140.75,140.57,140.73,32322.0,119.4324,119.5598,119.4069,119.5428,32322.0
2018-01-17 15:30:00,140.75,140.83,140.71,140.72,32101.0,119.5598,119.6278,119.5259,119.5343,32101.0
2018-01-17 15:35:00,140.74,140.74,140.59,140.59,42895.0,119.5513,119.5513,119.4239,119.4239,42895.0
2018-01-17 15:40:00,140.63,140.67,140.44,140.47,48508.0,119.4579,119.4919,119.2965,119.322,48508.0
2018-01-17 15:45:00,140.48,140.51,140.29,140.39,55766.0,119.3305,119.356,119.1691,119.254,55766.0
2018-01-17 15:50:00,140.39,140.45,140.36,140.37,88297.0,119.254,119.305,119.2285,119.237,88297.0
2018-01-17 15:55:00,140.38,140.49,140.34,140.46,165120.0,119.2455,119.339,119.2116,119.3135,165120.0
2018-01-18 09:30:00,140.68,140.76,139.95,140.45,53493.0,119.5004,119.5683,118.8803,119.305,53493.0
2018-01-18 09:35:00,140.42,140.65,140.35,140.41,28115.0,119.2795,119.4749,119.2201,119.271,28115.0
2018-01-18 09:40:00,140.49,140.65,140.32,140.61,40205.0,119.339,119.4749,119.1946,119.4409,40205.0
2018-01-18 09:45:00,140.62,140.76,140.19,140.59,84161.0,119.4494,119.5683,119.0841,119.4239,84161.0
2018-01-18 09:50:00,140.53,140.63,140.4,140.4,10796.0,119.373,119.4579,119.2625,119.2625,10796.0
2018-01-18 09:55:00,140.4,140.64,140.37,140.46,23351.0,119.2625,119.4664,119.237,119.3135,23351.0
2018-01-18 10:00:00,140.43,140.85,140.37,140.84,19816.0,119.288,119.6448,119.237,119.6363,19816.0
2018-01-18 10:05:00,140.83,140.88,140.6,140.66,17505.0,119.6278,119.6703,119.4324,119.4834,17505.0
2018-01-18 10:10:00,140.68,140.68,140.49,140.49,6390.0,119.5004,119.5004,119.339,119.339,6390.0
2018-01-18 10:15:00,140.45,140.56,140.4,140.46,20743.0,119.305,119.3984,119.2625,119.3135,20743.0
2018-01-18 10:20:00,140.45,140.47,140.17,140.17,14795.0,119.305,119.322,119.0672,119.0672,14795.0
2018-01-18 10:25:00,140.2,140.32,140.05,140.28,12599.0,119.0926,119.1946,118.9652,119.1606,12599.0
2018-01-18 10:30:00,140.24,140.31,140.15,140.23,16357.0,119.1266,119.1861,119.0502,119.1181,16357.0
2018-01-18 10:35:00,140.18,140.21,140.03,140.1,18154.0,119.0756,119.1011,118.9482,119.0077,18154.0
2018-01-18 10:40:00,140.1,140.26,140.05,140.22,57852.0,119.0077,119.1436,118.9652,119.1096,57852.0
2018-01-18 10:45:00,140.24,140.24,140.08,140.09,12339.0,119.1266,119.1266,118.9907,118.9992,12339.0
2018-01-18 10:50:00,140.12,140.12,139.87,139.97,16075.0,119.0247,119.0247,118.8123,118.8973,16075.0
2018-01-18 10:55:00,139.97,140.05,139.94,140.02,12253.0,118.8973,118.9652,118.8718,118.9397,12253.0
2018-01-18 11:00:00,140.0,140.2,139.93,140.2,9540.0,118.9227,119.0926,118.8633,119.0926,9540.0
2018-01-18 11:05:00,140.19,140.2,140.05,140.11,13544.0,119.0841,119.0926,118.9652,119.0162,13544.0
2018-01-18 11:10:00,140.11,140.2,140.07,140.12,24630.0,119.0162,119.0926,118.9822,119.0247,24630.0
2018-01-18 11:15:00,140.17,140.21,140.12,140.16,22305.0,119.0672,119.1011,119.0247,119.0587,22305.0
2018-01-18 11:20:00,140.19,140.19,139.78,139.78,21258.0,119.0841,119.0841,118.7359,118.7359,21258.0
2018-01-18 11:25:00,139.83,139.89,139.61,139.61,19292.0,118.7783,118.8293,118.5915,118.5915,19292.0
2018-01-18 11:30:00,139.67,139.92,139.61,139.92,18965.0,118.6424,118.8548,118.5915,118.8548,18965.0
2018-01-18 11:35:00,139.96,140.23,139.9,140.12,30670.0,118.8888,119.1181,118.8378,119.0247,30670.0
2018-01-18 11:40:00,140.13,140.17,140.04,140.12,7684.0,119.0332,119.0672,118.9567,119.0247,7684.0
2018-01-18 11:45:00,140.09,140.16,140.06,140.14,6554.0,118.9992,119.0587,118.9737,119.0417,6554.0
2018-01-18 11:50:00,140.15,140.22,140.12,140.12,15892.0,119.0502,119.1096,119.0247,119.0247,15892.0
2018-01-18 11:55:00,140.14,140.18,140.07,140.08,7743.0,119.0417,119.0756,118.9822,118.9907,7743.0
2018-01-18 12:00:00,140.08,140.17,140.03,140.08,10782.0,118.9907,119.0672,118.9482,118.9907,10782.0
2018-01-18 12:05:00,140.09,140.2,140.08,140.2,17548.0,118.9992,119.0926,118.9907,119.0926,17548.0
2018-01-18 12:10:00,140.18,140.2,140.1,140.18,9548.0,119.0756,119.0926,119.0077,119.0756,9548.0
2018-01-18 12:15:00,140.18,140.26,140.14,140.22,9532.0,119.0756,119.1436,119.0417,119.1096,9532.0
2018-01-18 12:20:00,140.22,140.26,140.12,140.16,19444.0,119.1096,119.1436,119.0247,119.0587,19444.0
2018-01-18 12:25:00,140.15,140.25,140.12,140.23,22872.0,119.0502,119.1351,119.0247,119.1181,22872.0
2018-01-18 12:30:00,140.19,140.19,140.1,140.19,5661.0,119.0841,119.0841,119.0077,119.0841,5661.0
2018-01-18 12:35:00,140.2,140.45,140.19,140.39,94973.0,119.0926,119.305,119.0841,119.254,94973.0
2018-01-18 12:40:00,140.41,140.42,140.32,140.37,7552.0,119.271,119.2795,119.1946,119.237,7552.0
2018-01-18 12:45:00,140.35,140.45,140.3,140.45,14758.0,119.2201,119.305,119.1776,119.305,14758.0
2018-01-18 12:50:00,140.44,140.53,140.39,140.43,13811.0,119.2965,119.373,119.254,119.288,13811.0
2018-01-18 12:55:00,140.43,140.47,140.36,140.37,3202.0,119.288,119.322,119.2285,119.237,3202.0
2018-01-18 13:00:00,140.34,140.37,140.25,140.35,13805.0,119.2116,119.237,119.1351,119.2201,13805.0
2018-01-18 13:05:00,140.35,140.42,140.26,140.31,35217.0,119.2201,119.2795,119.1436,119.1861,35217.0
2018-01-18 13:10:00,140.33,140.5,140.33,140.45,30892.0,119.2031,119.3475,119.2031,119.305,30892.0
2018-01-18 13:15:00,140.49,140.58,140.44,140.58,12027.0,119.339,119.4154,119.2965,119.4154,12027.0
2018-01-18 13:20:00,140.54,140.57,140.49,140.56,6218.0,119.3814,119.4069,119.339,119.3984,6218.0
2018-01-18 13:25:00,140.55,140.57,140.36,140.36,22985.0,119.3899,119.4069,119.2285,119.2285,22985.0
2018-01-18 13:30:00,140.39,140.49,140.35,140.38,4688.0,119.254,119.339,119.2201,119.2455,4688.0
2018-01-18 13:35:00,140.35,140.4,140.32,140.33,14321.0,119.2201,119.2625,119.1946,119.2031,14321.0
2018-01-18 13:40:00,140.36,140.4,140.2,140.28,60154.0,119.2285,119.2625,119.0926,119.1606,60154.0
2018-01-18 13:45:00,140.24,140.36,140.19,140.32,8554.0,119.1266,119.2285,119.0841,119.1946,8554.0
2018-01-18 13:50:00,140.32,140.33,140.19,140.2,9097.0,119.1946,119.2031,119.0841,119.0926,9097.0
2018-01-18 13:55:00,140.24,140.53,140.2,140.41,15224.0,119.1266,119.373,119.0926,119.271,15224.0
2018-01-18 14:00:00,140.45,140.7,140.43,140.66,13749.0,119.305,119.5174,119.288,119.4834,13749.0
2018-01-18 14:05:00,140.62,140.74,140.51,140.74,16783.0,119.4494,119.5513,119.356,119.5513,16783.0
2018-01-18 14:10:00,140.71,140.75,140.64,140.68,19717.0,119.5259,119.5598,119.4664,119.5004,19717.0
2018-01-18 14:15:00,140.63,140.77,140.63,140.65,12987.0,119.4579,119.5768,119.4579,119.4749,12987.0
2018-01-18 14:20:00,140.63,140.71,140.54,140.61,13022.0,119.4579,119.5259,119.3814,119.4409,13022.0
2018-01-18 14:25:00,140.62,140.64,140.54,140.64,10465.0,119.4494,119.4664,119.3814,119.4664,10465.0
2018-01-18 14:30:00,140.61,140.67,140.52,140.56,27585.0,119.4409,119.4919,119.3645,119.3984,27585.0
2018-01-18 14:35:00,140.55,140.63,140.47,140.49,26684.0,119.3899,119.4579,119.322,119.339,26684.0
2018-01-18 14:40:00,140.5,140.54,140.41,140.44,12593.0,119.3475,119.3814,119.271,119.2965,12593.0
2018-01-18 14:45:00,140.43,140.48,140.29,140.31,22198.0,119.288,119.3305,119.1691,119.1861,22198.0
2018-01-18 14:50:00,140.3,140.43,140.26,140.42,30320.0,119.1776,119.288,119.1436,119.2795,30320.0
2018-01-18 14:55:00,140.38,140.45,140.35,140.35,10797.0,119.2455,119.305,119.2201,119.2201,10797.0
2018-01-18 15:00:00,140.33,140.4,140.3,140.4,24595.0,119.2031,119.2625,119.1776,119.2625,24595.0
2018-01-18 15:05:00,140.4,140.46,140.38,140.41,17332.0,119.2625,119.3135,119.2455,119.271,17332.0
2018-01-18 15:10:00,140.42,140.45,140.38,140.45,15547.0,119.2795,119.305,119.2455,119.305,15547.0
2018-01-18 15:15:00,140.42,140.56,140.4,140.56,33287.0,119.2795,119.3984,119.2625,119.3984,33287.0
2018-01-18 15:20:00,140.56,140.56,140.4,140.43,26143.0,119.3984,119.3984,119.2625,119.288,26143.0
2018-01-18 15:25:00,140.44,140.48,140.3,140.34,25568.0,119.2965,119.3305,119.1776,119.2116,25568.0
2018-01-18 15:30:00,140.35,140.54,140.3,140.52,54050.0,119.2201,119.3814,119.1776,119.3645,54050.0
2018-01-18 15:35:00,140.5,140.73,140.5,140.7,41571.0,119.3475,119.5428,119.3475,119.5174,41571.0
2018-01-18 15:40:00,140.69,140.85,140.63,140.64,56436.0,119.5089,119.6448,119.4579,119.4664,56436.0
2018-01-18 15:45:00,140.64,140.77,140.57,140.66,78351.0,119.4664,119.5768,119.4069,119.4834,78351.0
2018-01-18 15:50:00,140.67,140.73,140.4,140.43,113022.0,119.4919,119.5428,119.2625,119.288,113022.0
2018-01-18 15:55:00,140.42,140.54,140.34,140.48,204618.0,119.2795,119.3814,119.2116,119.3305,204618.0
2018-01-19 09:30:00,141.0,141.07,139.81,140.39,368479.0,119.7722,119.8317,118.7613,119.254,368479.0
2018-01-19 09:35:00,140.43,140.66,139.92,140.13,50684.0,119.288,119.4834,118.8548,119.0332,50684.0
2018-01-19 09:40:00,140.09,140.5,139.96,140.32,26873.0,118.9992,119.3475,118.8888,119.1946,26873.0
2018-01-19 09:45:00,140.36,140.56,140.22,140.29,60693.0,119.2285,119.3984,119.1096,119.1691,60693.0
2018-01-19 09:50:00,140.3,140.49,140.04,140.15,44893.0,119.1776,119.339,118.9567,119.0502,44893.0
2018-01-19 09:55:00,140.16,140.47,140.01,140.41,38037.0,119.0587,119.322,118.9312,119.271,38037.0
2018-01-19 10:00:00,140.47,140.55,139.96,140.07,44084.0,119.322,119.3899,118.8888,118.9822,44084.0
2018-01-19 10:05:00,140.02,140.19,139.9,139.99,22797.0,118.9397,119.0841,118.8378,118.9143,22797.0
2018-01-19 10:10:00,139.98,140.07,139.87,139.87,32022.0,118.9058,118.9822,118.8123,118.8123,32022.0
2018-01-19 10:15:00,139.89,140.24,139.8,140.11,38925.0,118.8293,119.1266,118.7529,119.0162,38925.0
2018-01-19 10:20:00,140.08,140.4,140.03,140.15,23339.0,118.9907,119.2625,118.9482,119.0502,23339.0
2018-01-19 10:25:00,140.18,140.42,140.07,140.38,20839.0,119.0756,119.2795,118.9822,119.2455,20839.0
2018-01-19 10:30:00,140.3,140.46,140.18,140.18,22173.0,119.1776,119.3135,119.0756,119.0756,22173.0
2018-01-19 10:35:00,140.19,140.38,140.12,140.31,69747.0,119.0841,119.2455,119.0247,119.1861,69747.0
2018-01-19 10:40:00,140.26,140.39,140.18,140.35,20316.0,119.1436,119.254,119.0756,119.2201,20316.0
2018-01-19 10:45:00,140.34,140.36,140.17,140.24,64900.0,119.2116,119.2285,119.0672,119.1266,64900.0
2018-01-19 10:50:00,140.22,140.51,140.2,140.44,19141.0,119.1096,119.356,119.0926,119.2965,19141.0
2018-01-19 10:55:00,140.41,140.46,140.35,140.39,16658.0,119.271,119.3135,119.2201,119.254,16658.0
2018-01-19 11:00:00,140.42,140.61,140.37,140.39,34297.0,119.2795,119.4409,119.237,119.254,34297.0
2018-01-19 11:05:00,140.45,140.6,140.27,140.4,47388.0,119.305,119.4324,119.1521,119.2625,47388.0
2018-01-19 11:10:00,140.4,140.54,140.37,140.52,39492.0,119.2625,119.3814,119.237,119.3645,39492.0
2018-01-19 11:15:00,140.5,140.57,140.4,140.57,13003.0,119.3475,119.4069,119.2625,119.4069,13003.0
2018-01-19 11:20:00,140.56,140.68,140.56,140.64,15227.0,119.3984,119.5004,119.3984,119.4664,15227.0
2018-01-19 11:25:00,140.59,140.85,140.59,140.71,14393.0,119.4239,119.6448,119.4239,119.5259,14393.0
2018-01-19 11:30:00,140.71,140.78,140.57,140.57,10156.0,119.5259,119.5853,119.4069,119.4069,10156.0
2018-01-19 11:35:00,140.54,140.57,140.42,140.46,13648.0,119.3814,119.4069,119.2795,119.3135,13648.0
2018-01-19 11:40:00,140.49,140.49,140.33,140.36,13899.0,119.339,119.339,119.2031,119.2285,13899.0
2018-01-19 11:45:00,140.36,140.42,140.25,140.38,12265.0,119.2285,119.2795,119.1351,119.2455,12265.0
2018-01-19 11:50:00,140.37,140.5,140.36,140.48,13761.0,119.237,119.3475,119.2285,119.3305,13761.0
2018-01-19 11:55:00,140.46,140.52,140.32,140.5,21763.0,119.3135,119.3645,119.1946,119.3475,21763.0
2018-01-19 12:00:00,140.47,140.59,140.45,140.49,12776.0,119.322,119.4239,119.305,119.339,12776.0
2018-01-19 12:05:00,140.49,140.64,140.47,140.58,14706.0,119.339,119.4664,119.322,119.4154,14706.0
2018-01-19 12:10:00,140.58,140.71,140.58,140.71,8564.0,119.4154,119.5259,119.4154,119.5259,8564.0
2018-01-19 12:15:00,140.68,140.76,140.62,140.69,8366.0,119.5004,119.5683,119.4494,119.5089,8366.0
2018-01-19 12:20:00,140.7,140.8,140.68,140.76,6101.0,119.5174,119.6023,119.5004,119.5683,6101.0
2018-01-19 12:25:00,140.75,140.81,140.65,140.77,12432.0,119.5598,119.6108,119.4749,119.5768,12432.0
2018-01-19 12:30:00,140.78,140.79,140.68,140.71,8232.0,119.5853,119.5938,119.5004,119.5259,8232.0
2018-01-19 12:35:00,140.71,140.74,140.6,140.62,6646.0,119.5259,119.5513,119.4324,119.4494,6646.0
2018-01-19 12:40:00,140.62,140.72,140.57,140.65,13137.0,119.4494,119.5343,119.4069,119.4749,13137.0
2018-01-19 12:45:00,140.61,140.86,140.61,140.86,12722.0,119.4409,119.6533,119.4409,119.6533,12722.0
2018-01-19 12:50:00,140.86,140.94,140.8,140.93,16139.0,119.6533,119.7212,119.6023,119.7127,16139.0
2018-01-19 12:55:00,140.95,141.07,140.87,140.94,16325.0,119.7297,119.8317,119.6618,119.7212,16325.0
2018-01-19 13:00:00,140.95,140.97,140.67,140.72,18970.0,119.7297,119.7467,119.4919,119.5343,18970.0
2018-01-19 13:05:00,140.73,140.73,140.6,140.62,5840.0,119.5428,119.5428,119.4324,119.4494,5840.0
2018-01-19 13:10:00,140.65,140.69,140.58,140.64,8223.0,119.4749,119.5089,119.4154,119.4664,8223.0
2018-01-19 13:15:00,140.66,140.72,140.65,140.67,4559.0,119.4834,119.5343,119.4749,119.4919,4559.0
2018-01-19 13:20:00,140.62,140.71,140.57,140.63,6492.0,119.4494,119.5259,119.4069,119.4579,6492.0
2018-01-19 13:25:00,140.62,140.79,140.6,140.77,12202.0,119.4494,119.5938,119.4324,119.5768,12202.0
2018-01-19 13:30:00,140.75,140.81,140.71,140.8,9895.0,119.5598,119.6108,119.5259,119.6023,9895.0
2018-01-19 13:35:00,140.76,140.88,140.71,140.84,15255.0,119.5683,119.6703,119.5259,119.6363,15255.0
2018-01-19 13:40:00,140.82,141.05,140.77,140.85,23257.0,119.6193,119.8147,119.5768,119.6448,23257.0
2018-01-19 13:45:00,140.82,140.92,140.76,140.77,20324.0,119.6193,119.7042,119.5683,119.5768,20324.0
2018-01-19 13:50:00,140.73,140.81,140.7,140.74,8448.0,119.5428,119.6108,119.5174,119.5513,8448.0
2018-01-19 13:55:00,140.77,140.79,140.7,140.76,10780.0,119.5768,119.5938,119.5174,119.5683,10780.0
2018-01-19 14:00:00,140.78,140.93,140.77,140.87,17666.0,119.5853,119.7127,119.5768,119.6618,17666.0
2018-01-19 14:05:00,140.84,140.95,140.82,140.94,20161.0,119.6363,119.7297,119.6193,119.7212,20161.0
2018-01-19 14:10:00,140.94,141.09,140.87,141.09,32345.0,119.7212,119.8486,119.6618,119.8486,32345.0
2018-01-19 14:15:00,141.09,141.22,141.06,141.07,36686.0,119.8486,119.9591,119.8232,119.8317,36686.0
2018-01-19 14:20:00,141.07,141.17,141.01,141.09,12667.0,119.8317,119.9166,119.7807,119.8486,12667.0
2018-01-19 14:25:00,141.07,141.36,141.05,141.16,66519.0,119.8317,120.078,119.8147,119.9081,66519.0
2018-01-19 14:30:00,141.16,141.36,141.16,141.31,18504.0,119.9081,120.078,119.9081,120.0355,18504.0
2018-01-19 14:35:00,141.33,141.33,141.16,141.16,15495.0,120.0525,120.0525,119.9081,119.9081,15495.0
2018-01-19 14:40:00,141.17,141.26,141.16,141.24,16732.0,119.9166,119.993,119.9081,119.9761,16732.0
2018-01-19 14:45:00,141.24,141.36,141.23,141.36,54765.0,119.9761,120.078,119.9676,120.078,54765.0
2018-01-19 14:50:00,141.36,141.43,141.32,141.33,12719.0,120.078,120.1375,120.044,120.0525,12719.0
2018-01-19 14:55:00,141.35,141.39,141.24,141.24,13787.0,120.0695,120.1035,119.9761,119.9761,13787.0
2018-01-19 15:00:00,141.25,141.37,141.15,141.32,18786.0,119.9846,120.0865,119.8996,120.044,18786.0
2018-01-19 15:05:00,141.3,141.3,141.19,141.22,15586.0,120.027,120.027,119.9336,119.9591,15586.0
2018-01-19 15:10:00,141.23,141.34,141.23,141.31,29369.0,119.9676,120.061,119.9676,120.0355,29369.0
2018-01-19 15:15:00,141.31,141.37,141.29,141.37,17223.0,120.0355,120.0865,120.0185,120.0865,17223.0
2018-01-19 15:20:00,141.36,141.46,141.3,141.42,27895.0,120.078,120.1629,120.027,120.129,27895.0
2018-01-19 15:25:00,141.44,141.55,141.34,141.55,42599.0,120.146,120.2394,120.061,120.2394,42599.0
2018-01-19 15:30:00,141.56,141.62,141.45,141.47,127359.0,120.2479,120.2989,120.1544,120.1714,127359.0
2018-01-19 15:35:00,141.49,141.62,141.45,141.51,58759.0,120.1884,120.2989,120.1544,120.2054,58759.0
2018-01-19 15:40:00,141.51,141.52,141.36,141.48,38305.0,120.2054,120.2139,120.078,120.1799,38305.0
2018-01-19 15:45:00,141.48,141.55,141.38,141.5,83627.0,120.1799,120.2394,120.095,120.1969,83627.0
2018-01-19 15:50:00,141.49,141.56,141.42,141.47,104060.0,120.1884,120.2479,120.129,120.1714,104060.0
2018-01-19 15:55:00,141.47,141.5,141.28,141.38,220418.0,120.1714,120.1969,120.01,120.095,220418.0
2018-01-22 09:30:00,141.35,142.05,140.85,140.86,93084.0,120.0695,120.6641,119.6448,119.6533,93084.0
2018-01-22 09:35:00,141.02,141.26,140.61,140.82,18695.0,119.7892,119.993,119.4409,119.6193,18695.0
2018-01-22 09:40:00,140.84,140.86,140.49,140.67,19014.0,119.6363,119.6533,119.339,119.4919,19014.0
2018-01-22 09:45:00,140.63,140.72,140.28,140.4,70555.0,119.4579,119.5343,119.1606,119.2625,70555.0
2018-01-22 09:50:00,140.34,140.54,140.2,140.3,25590.0,119.2116,119.3814,119.0926,119.1776,25590.0
2018-01-22 09:55:00,140.23,140.42,140.12,140.39,21974.0,119.1181,119.2795,119.0247,119.254,21974.0
2018-01-22 10:00:00,140.26,140.51,140.26,140.46,16665.0,119.1436,119.356,119.1436,119.3135,16665.0
2018-01-22 10:05:00,140.45,140.52,140.26,140.44,31089.0,119.305,119.3645,119.1436,119.2965,31089.0
2018-01-22 10:10:00,140.5,140.69,140.35,140.58,20921.0,119.3475,119.5089,119.2201,119.4154,20921.0
2018-01-22 10:15:00,140.64,140.97,140.61,140.9,20426.0,119.4664,119.7467,119.4409,119.6872,20426.0
2018-01-22 10:20:00,140.85,140.94,140.76,140.86,15041.0,119.6448,119.7212,119.5683,119.6533,15041.0
2018-01-22 10:25:00,140.88,140.89,140.75,140.82,20625.0,119.6703,119.6788,119.5598,119.6193,20625.0
2018-01-22 10:30:00,140.86,141.17,140.73,141.06,31519.0,119.6533,119.9166,119.5428,119.8232,31519.0
2018-01-22 10:35:00,141.05,141.18,140.91,140.92,66845.0,119.8147,119.9251,119.6957,119.7042,66845.0
2018-01-22 10:40:00,141.04,141.18,140.82,141.09,20112.0,119.8062,119.9251,119.6193,119.8486,20112.0
2018-01-22 10:45:00,141.11,141.17,140.95,141.01,14459.0,119.8656,119.9166,119.7297,119.7807,14459.0
2018-01-22 10:50:00,141.01,141.2,140.79,140.85,39193.0,119.7807,119.9421,119.5938,119.6448,39193.0
2018-01-22 10:55:00,140.89,141.1,140.81,140.87,24461.0,119.6788,119.8571,119.6108,119.6618,24461.0
2018-01-22 11:00:00,140.87,141.09,140.87,140.95,28165.0,119.6618,119.8486,119.6618,119.7297,28165.0
2018-01-22 11:05:00,140.97,141.25,140.94,141.12,25963.0,119.7467,119.9846,119.7212,119.8741,25963.0
2018-01-22 11:10:00,141.08,141.25,140.92,141.14,35812.0,119.8401,119.9846,119.7042,119.8911,35812.0
2018-01-22 11:15:00,141.1,141.18,140.87,140.88,17517.0,119.8571,119.9251,119.6618,119.6703,17517.0
2018-01-22 11:20:00,140.93,141.06,140.89,140.98,31420.0,119.7127,119.8232,119.6788,119.7552,31420.0
2018-01-22 11:25:00,141.03,141.05,140.79,140.79,21399.0,119.7977,119.8147,119.5938,119.5938,21399.0
2018-01-22 11:30:00,140.79,141.07,140.75,141.02,19079.0,119.5938,119.8317,119.5598,119.7892,19079.0
2018-01-22 11:35:00,140.96,141.22,140.95,141.17,23973.0,119.7382,119.9591,119.7297,119.9166,23973.0
2018-01-22 11:40:00,141.17,141.43,141.13,141.38,11732.0,119.9166,120.1375,119.8826,120.095,11732.0
2018-01-22 11:45:00,141.37,141.52,141.27,141.51,15637.0,120.0865,120.2139,120.0015,120.2054,15637.0
2018-01-22 11:50:00,141.52,141.6,141.42,141.47,10521.0,120.2139,120.2819,120.129,120.1714,10521.0
2018-01-22 11:55:00,141.51,141.8,141.44,141.79,59801.0,120.2054,120.4518,120.146,120.4433,59801.0
2018-01-22 12:00:00,141.74,141.85,141.58,141.76,15286.0,120.4008,120.4942,120.2649,120.4178,15286.0
2018-01-22 12:05:00,141.84,141.93,141.58,141.58,66991.0,120.4857,120.5622,120.2649,120.2649,66991.0
2018-01-22 12:10:00,141.57,141.91,141.52,141.82,15883.0,120.2564,120.5452,120.2139,120.4687,15883.0
2018-01-22 12:15:00,141.83,141.89,141.71,141.84,9171.0,120.4772,120.5282,120.3753,120.4857,9171.0
2018-01-22 12:20:00,141.78,141.94,141.75,141.78,11688.0,120.4348,120.5707,120.4093,120.4348,11688.0
2018-01-22 12:25:00,141.79,141.9,141.75,141.84,11126.0,120.4433,120.5367,120.4093,120.4857,11126.0
2018-01-22 12:30:00,141.86,141.95,141.75,141.8,21348.0,120.5027,120.5792,120.4093,120.4518,21348.0
2018-01-22 12:35:00,141.75,141.76,141.56,141.56,22963.0,120.4093,120.4178,120.2479,120.2479,22963.0
2018-01-22 12:40:00,141.59,141.76,141.55,141.65,26026.0,120.2734,120.4178,120.2394,120.3243,26026.0
2018-01-22 12:45:00,141.67,141.79,141.55,141.63,28264.0,120.3413,120.4433,120.2394,120.3073,28264.0
2018-01-22 12:50:00,141.59,141.68,141.48,141.48,69248.0,120.2734,120.3498,120.1799,120.1799,69248.0
2018-01-22 12:55:00,141.54,141.54,141.36,141.4,40254.0,120.2309,120.2309,120.078,120.112,40254.0
2018-01-22 13:00:00,141.47,141.47,141.3,141.42,30967.0,120.1714,120.1714,120.027,120.129,30967.0
2018-01-22 13:05:00,141.47,141.49,141.37,141.38,18167.0,120.1714,120.1884,120.0865,120.095,18167.0
2018-01-22 13:10:00,141.36,141.71,141.34,141.42,33621.0,120.078,120.3753,120.061,120.129,33621.0
2018-01-22 13:15:00,141.42,141.54,141.3,141.5,26180.0,120.129,120.2309,120.027,120.1969,26180.0
2018-01-22 13:20:00,141.54,141.61,141.42,141.59,9393.0,120.2309,120.2904,120.129,120.2734,9393.0
2018-01-22 13:25:00,141.59,141.66,141.39,141.42,23764.0,120.2734,120.3328,120.1035,120.129,23764.0
2018-01-22 13:30:00,141.42,141.57,141.33,141.33,28458.0,120.129,120.2564,120.0525,120.0525,28458.0
2018-01-22 13:35:00,141.35,141.56,141.35,141.53,26110.0,120.0695,120.2479,120.0695,120.2224,26110.0
2018-01-22 13:40:00,141.54,141.65,141.49,141.65,16872.0,120.2309,120.3243,120.1884,120.3243,16872.0
2018-01-22 13:45:00,141.6,141.65,141.24,141.37,57837.0,120.2819,120.3243,119.9761,120.0865,57837.0
2018-01-22 13:50:00,141.31,141.43,141.19,141.19,19597.0,120.0355,120.1375,119.9336,119.9336,19597.0
2018-01-22 13:55:00,141.19,141.24,141.01,141.14,28333.0,119.9336,119.9761,119.7807,119.8911,28333.0
2018-01-22 14:00:00,141.15,141.24,141.13,141.18,21108.0,119.8996,119.9761,119.8826,119.9251,21108.0
2018-01-22 14:05:00,141.18,141.33,141.13,141.16,27588.0,119.9251,120.0525,119.8826,119.9081,27588.0
2018-01-22 14:10:00,141.19,141.27,141.15,141.27,9997.0,119.9336,120.0015,119.8996,120.0015,9997.0
2018-01-22 14:15:00,141.27,141.27,141.2,141.22,10240.0,120.0015,120.0015,119.9421,119.9591,10240.0
2018-01-22 14:20:00,141.23,141.31,141.14,141.25,18148.0,119.9676,120.0355,119.8911,119.9846,18148.0
2018-01-22 14:25:00,141.2,141.32,141.2,141.27,10716.0,119.9421,120.044,119.9421,120.0015,10716.0
2018-01-22 14:30:00,141.3,141.31,141.16,141.2,14309.0,120.027,120.0355,119.9081,119.9421,14309.0
2018-01-22 14:35:00,141.19,141.35,141.17,141.31,9187.0,119.9336,120.0695,119.9166,120.0355,9187.0
2018-01-22 14:40:00,141.36,141.44,141.35,141.44,8571.0,120.078,120.146,120.0695,120.146,8571.0
2018-01-22 14:45:00,141.42,141.49,141.39,141.49,15458.0,120.129,120.1884,120.1035,120.1884,15458.0
2018-01-22 14:50:00,141.49,141.53,141.46,141.49,9384.0,120.1884,120.2224,120.1629,120.1884,9384.0
2018-01-22 14:55:00,141.51,141.55,141.47,141.48,12317.0,120.2054,120.2394,120.1714,120.1799,12317.0
2018-01-22 15:00:00,141.47,141.59,141.46,141.56,10272.0,120.1714,120.2734,120.1629,120.2479,10272.0
2018-01-22 15:05:00,141.57,141.64,141.54,141.57,20791.0,120.2564,120.3158,120.2309,120.2564,20791.0
2018-01-22 15:10:00,141.57,141.61,141.55,141.58,17098.0,120.2564,120.2904,120.2394,120.2649,17098.0
2018-01-22 15:15:00,141.59,141.74,141.58,141.74,11762.0,120.2734,120.4008,120.2649,120.4008,11762.0
2018-01-22 15:20:00,141.74,141.75,141.66,141.69,16824.0,120.4008,120.4093,120.3328,120.3583,16824.0
2018-01-22 15:25:00,141.71,141.76,141.7,141.74,23822.0,120.3753,120.4178,120.3668,120.4008,23822.0
2018-01-22 15:30:00,141.75,141.8,141.71,141.74,28363.0,120.4093,120.4518,120.3753,120.4008,28363.0
2018-01-22 15:35:00,141.75,141.75,141.64,141.73,29417.0,120.4093,120.4093,120.3158,120.3923,29417.0
2018-01-22 15:40:00,141.7,141.82,141.68,141.81,53657.0,120.3668,120.4687,120.3498,120.4602,53657.0
2018-01-22 15:45:00,141.82,142.01,141.82,142.01,61387.0,120.4687,120.6301,120.4687,120.6301,61387.0
2018-01-22 15:50:00,142.02,142.08,141.93,141.97,75861.0,120.6386,120.6896,120.5622,120.5962,75861.0
2018-01-22 15:55:00,141.98,142.01,141.89,141.95,160311.0,120.6047,120.6301,120.5282,120.5792,160311.0
2018-01-23 09:30:00,141.4,141.46,140.03,140.55,114147.0,120.112,120.1629,118.9482,119.3899,114147.0
2018-01-23 09:35:00,140.64,140.87,140.25,140.66,80809.0,119.4664,119.6618,119.1351,119.4834,80809.0
2018-01-23 09:40:00,140.66,140.66,139.8,140.27,139488.0,119.4834,119.4834,118.7529,119.1521,139488.0
2018-01-23 09:45:00,140.28,140.56,140.19,140.43,55417.0,119.1606,119.3984,119.0841,119.288,55417.0
2018-01-23 09:50:00,140.47,140.52,139.95,140.03,28752.0,119.322,119.3645,118.8803,118.9482,28752.0
2018-01-23 09:55:00,139.99,140.04,139.34,139.66,82336.0,118.9143,118.9567,118.3621,118.6339,82336.0
2018-01-23 10:00:00,139.62,140.19,139.55,140.13,32138.0,118.6,119.0841,118.5405,119.0332,32138.0
2018-01-23 10:05:00,140.18,140.59,140.13,140.59,22560.0,119.0756,119.4239,119.0332,119.4239,22560.0
2018-01-23 10:10:00,140.51,140.77,140.48,140.57,28304.0,119.356,119.5768,119.3305,119.4069,28304.0
2018-01-23 10:15:00,140.57,140.72,140.39,140.61,27295.0,119.4069,119.5343,119.254,119.4409,27295.0
2018-01-23 10:20:00,140.57,140.9,140.52,140.9,61026.0,119.4069,119.6872,119.3645,119.6872,61026.0
2018-01-23 10:25:00,140.78,141.0,140.76,140.89,33340.0,119.5853,119.7722,119.5683,119.6788,33340.0
2018-01-23 10:30:00,140.88,141.0,140.67,140.94,16219.0,119.6703,119.7722,119.4919,119.7212,16219.0
2018-01-23 10:35:00,141.0,141.02,140.85,140.95,13058.0,119.7722,119.7892,119.6448,119.7297,13058.0
2018-01-23 10:40:00,140.96,141.04,140.82,140.99,21833.0,119.7382,119.8062,119.6193,119.7637,21833.0
2018-01-23 10:45:00,140.95,141.27,140.95,141.15,40695.0,119.7297,120.0015,119.7297,119.8996,40695.0
2018-01-23 10:50:00,141.24,141.32,141.19,141.26,29866.0,119.9761,120.044,119.9336,119.993,29866.0
2018-01-23 10:55:00,141.24,141.76,141.22,141.66,32505.0,119.9761,120.4178,119.9591,120.3328,32505.0
2018-01-23 11:00:00,141.61,141.94,141.61,141.91,23365.0,120.2904,120.5707,120.2904,120.5452,23365.0
2018-01-23 11:05:00,141.92,141.94,141.74,141.84,22370.0,120.5537,120.5707,120.4008,120.4857,22370.0
2018-01-23 11:10:00,141.86,141.91,141.69,141.72,16915.0,120.5027,120.5452,120.3583,120.3838,16915.0
2018-01-23 11:15:00,141.75,142.12,141.72,142.0,27955.0,120.4093,120.7236,120.3838,120.6216,27955.0
2018-01-23 11:20:00,142.04,142.14,141.97,141.99,28263.0,120.6556,120.7406,120.5962,120.6131,28263.0
2018-01-23 11:25:00,141.98,142.08,141.87,141.95,49006.0,120.6047,120.6896,120.5112,120.5792,49006.0
2018-01-23 11:30:00,141.95,142.06,141.87,141.96,23050.0,120.5792,120.6726,120.5112,120.5877,23050.0
2018-01-23 11:35:00,142.0,142.07,141.92,142.02,17796.0,120.6216,120.6811,120.5537,120.6386,17796.0
2018-01-23 11:40:00,142.01,142.19,141.93,142.14,27980.0,120.6301,120.783,120.5622,120.7406,27980.0
2018-01-23 11:45:00,142.2,142.2,142.02,142.02,25000.0,120.7915,120.7915,120.6386,120.6386,25000.0
2018-01-23 11:50:00,142.01,142.05,141.85,141.87,33872.0,120.6301,120.6641,120.4942,120.5112,33872.0
2018-01-23 11:55:00,141.89,142.15,141.86,142.15,34936.0,120.5282,120.7491,120.5027,120.7491,34936.0
2018-01-23 12:00:00,142.13,142.4,142.12,142.25,25648.0,120.7321,120.9614,120.7236,120.834,25648.0
2018-01-23 12:05:00,142.24,142.33,142.19,142.22,22006.0,120.8255,120.902,120.783,120.8085,22006.0
2018-01-23 12:10:00,142.23,142.3,142.17,142.26,21787.0,120.817,120.8765,120.766,120.8425,21787.0
2018-01-23 12:15:00,142.28,142.29,142.16,142.21,28113.0,120.8595,120.868,120.7576,120.8,28113.0
2018-01-23 12:20:00,142.19,142.28,142.16,142.19,24068.0,120.783,120.8595,120.7576,120.783,24068.0
2018-01-23 12:25:00,142.19,142.34,141.99,142.04,40113.0,120.783,120.9105,120.6131,120.6556,40113.0
2018-01-23 12:30:00,142.04,142.15,141.92,142.07,51775.0,120.6556,120.7491,120.5537,120.6811,51775.0
2018-01-23 12:35:00,142.02,142.05,141.89,141.93,32783.0,120.6386,120.6641,120.5282,120.5622,32783.0
2018-01-23 12:40:00,141.92,141.93,141.77,141.86,20486.0,120.5537,120.5622,120.4263,120.5027,20486.0
2018-01-23 12:45:00,141.9,141.94,141.7,141.74,21862.0,120.5367,120.5707,120.3668,120.4008,21862.0
2018-01-23 12:50:00,141.71,141.86,141.7,141.84,18010.0,120.3753,120.5027,120.3668,120.4857,18010.0
2018-01-23 12:55:00,141.85,141.93,141.71,141.92,84929.0,120.4942,120.5622,120.3753,120.5537,84929.0
2018-01-23 13:00:00,141.92,141.93,141.79,141.79,12610.0,120.5537,120.5622,120.4433,120.4433,12610.0
2018-01-23 13:05:00,141.79,141.81,141.63,141.69,12361.0,120.4433,120.4602,120.3073,120.3583,12361.0
2018-01-23 13:10:00,141.67,141.7,141.52,141.52,8967.0,120.3413,120.3668,120.2139,120.2139,8967.0
2018-01-23 13:15:00,141.52,141.58,141.46,141.48,12150.0,120.2139,120.2649,120.1629,120.1799,12150.0
2018-01-23 13:20:00,141.44,141.55,141.4,141.55,11394.0,120.146,120.2394,120.112,120.2394,11394.0
2018-01-23 13:25:00,141.53,141.55,141.46,141.53,8653.0,120.2224,120.2394,120.1629,120.2224,8653.0
2018-01-23 13:30:00,141.52,141.64,141.5,141.53,11519.0,120.2139,120.3158,120.1969,120.2224,11519.0
2018-01-23 13:35:00,141.53,141.66,141.46,141.56,14215.0,120.2224,120.3328,120.1629,120.2479,14215.0
2018-01-23 13:40:00,141.57,141.65,141.56,141.59,11844.0,120.2564,120.3243,120.2479,120.2734,11844.0
2018-01-23 13:45:00,141.62,141.65,141.45,141.45,17296.0,120.2989,120.3243,120.1544,120.1544,17296.0
2018-01-23 13:50:00,141.45,141.62,141.42,141.54,17958.0,120.1544,120.2989,120.129,120.2309,17958.0
2018-01-23 13:55:00,141.54,141.54,141.41,141.49,14460.0,120.2309,120.2309,120.1205,120.1884,14460.0
2018-01-23 14:00:00,141.47,141.77,141.21,141.71,49303.0,120.1714,120.4263,119.9506,120.3753,49303.0
2018-01-23 14:05:00,141.79,141.84,141.46,141.46,29720.0,120.4433,120.4857,120.1629,120.1629,29720.0
2018-01-23 14:10:00,141.49,141.58,141.47,141.52,87947.0,120.1884,120.2649,120.1714,120.2139,87947.0
2018-01-23 14:15:00,141.52,141.54,141.29,141.42,40743.0,120.2139,120.2309,120.0185,120.129,40743.0
2018-01-23 14:20:00,141.42,141.53,141.37,141.52,15965.0,120.129,120.2224,120.0865,120.2139,15965.0
2018-01-23 14:25:00,141.52,141.62,141.45,141.6,21820.0,120.2139,120.2989,120.1544,120.2819,21820.0
2018-01-23 14:30:00,141.59,141.64,141.57,141.57,17345.0,120.2734,120.3158,120.2564,120.2564,17345.0
2018-01-23 14:35:00,141.6,141.68,141.57,141.66,27268.0,120.2819,120.3498,120.2564,120.3328,27268.0
2018-01-23 14:40:00,141.66,141.9,141.65,141.72,26438.0,120.3328,120.5367,120.3243,120.3838,26438.0
2018-01-23 14:45:00,141.7,141.92,141.69,141.91,17108.0,120.3668,120.5537,120.3583,120.5452,17108.0
2018-01-23 14:50:00,141.91,142.12,141.91,142.05,16913.0,120.5452,120.7236,120.5452,120.6641,16913.0
2018-01-23 14:55:00,142.05,142.05,141.63,141.63,43857.0,120.6641,120.6641,120.3073,120.3073,43857.0
2018-01-23 15:00:00,141.67,141.75,141.42,141.5,51966.0,120.3413,120.4093,120.129,120.1969,51966.0
2018-01-23 15:05:00,141.53,141.61,141.41,141.58,45125.0,120.2224,120.2904,120.1205,120.2649,45125.0
2018-01-23 15:10:00,141.57,141.59,141.44,141.44,22187.0,120.2564,120.2734,120.146,120.146,22187.0
2018-01-23 15:15:00,141.43,141.46,141.31,141.34,24933.0,120.1375,120.1629,120.0355,120.061,24933.0
2018-01-23 15:20:00,141.34,141.5,141.34,141.46,23804.0,120.061,120.1969,120.061,120.1629,23804.0
2018-01-23 15:25:00,141.45,141.46,141.3,141.37,36255.0,120.1544,120.1629,120.027,120.0865,36255.0
2018-01-23 15:30:00,141.38,141.47,141.3,141.41,32145.0,120.095,120.1714,120.027,120.1205,32145.0
2018-01-23 15:35:00,141.42,141.42,141.34,141.39,26549.0,120.129,120.129,120.061,120.1035,26549.0
2018-01-23 15:40:00,141.38,141.38,141.11,141.27,39433.0,120.095,120.095,119.8656,120.0015,39433.0
2018-01-23 15:45:00,141.27,141.38,141.27,141.38,43875.0,120.0015,120.095,120.0015,120.095,43875.0
2018-01-23 15:50:00,141.38,141.41,141.25,141.33,60260.0,120.095,120.1205,119.9846,120.0525,60260.0
2018-01-23 15:55:00,141.33,141.52,141.23,141.32,123978.0,120.0525,120.2139,119.9676,120.044,123978.0
2018-01-24 09:30:00,141.42,141.68,141.09,141.5,65307.0,120.129,120.3498,119.8486,120.1969,65307.0
2018-01-24 09:35:00,141.56,141.88,141.51,141.8,57218.0,120.2479,120.5197,120.2054,120.4518,57218.0
2018-01-24 09:40:00,141.79,141.79,141.01,141.08,36720.0,120.4433,120.4433,119.7807,119.8401,36720.0
2018-01-24 09:45:00,141.06,141.83,141.04,141.78,14549.0,119.8232,120.4772,119.8062,120.4348,14549.0
2018-01-24 09:50:00,141.82,141.9,141.56,141.89,18839.0,120.4687,120.5367,120.2479,120.5282,18839.0
2018-01-24 09:55:00,141.9,142.0,141.61,141.61,20472.0,120.5367,120.6216,120.2904,120.2904,20472.0
2018-01-24 10:00:00,141.56,141.96,141.55,141.85,24100.0,120.2479,120.5877,120.2394,120.4942,24100.0
2018-01-24 10:05:00,141.83,141.97,141.77,141.89,52510.0,120.4772,120.5962,120.4263,120.5282,52510.0
2018-01-24 10:10:00,141.93,142.01,141.87,141.9,41868.0,120.5622,120.6301,120.5112,120.5367,41868.0
2018-01-24 10:15:00,141.89,141.91,141.42,141.55,56295.0,120.5282,120.5452,120.129,120.2394,56295.0
2018-01-24 10:20:00,141.57,141.67,141.53,141.64,18954.0,120.2564,120.3413,120.2224,120.3158,18954.0
2018-01-24 10:25:00,141.61,141.93,141.51,141.93,22638.0,120.2904,120.5622,120.2054,120.5622,22638.0
2018-01-24 10:30:00,141.91,142.43,141.86,142.43,24124.0,120.5452,120.9869,120.5027,120.9869,24124.0
2018-01-24 10:35:00,142.39,142.55,142.31,142.54,23022.0,120.9529,121.0888,120.885,121.0803,23022.0
2018-01-24 10:40:00,142.53,142.56,142.27,142.32,19303.0,121.0718,121.0973,120.851,120.8935,19303.0
2018-01-24 10:45:00,142.34,142.66,142.34,142.66,42668.0,120.9105,121.1823,120.9105,121.1823,42668.0
2018-01-24 10:50:00,142.65,143.05,142.57,142.57,26216.0,121.1738,121.5136,121.1058,121.1058,26216.0
2018-01-24 10:55:00,142.57,142.59,142.31,142.58,22236.0,121.1058,121.1228,120.885,121.1143,22236.0
2018-01-24 11:00:00,142.53,142.95,142.5,142.92,29657.0,121.0718,121.4286,121.0464,121.4031,29657.0
2018-01-24 11:05:00,142.95,143.04,142.61,142.61,45215.0,121.4286,121.5051,121.1398,121.1398,45215.0
2018-01-24 11:10:00,142.59,142.74,142.36,142.42,23219.0,121.1228,121.2502,120.9274,120.9784,23219.0
2018-01-24 11:15:00,142.41,142.43,142.14,142.33,20038.0,120.9699,120.9869,120.7406,120.902,20038.0
2018-01-24 11:20:00,142.37,142.59,142.29,142.48,50372.0,120.9359,121.1228,120.868,121.0294,50372.0
2018-01-24 11:25:00,142.55,142.72,142.18,142.43,39723.0,121.0888,121.2332,120.7745,120.9869,39723.0
2018-01-24 11:30:00,142.43,142.43,141.85,142.03,53474.0,120.9869,120.9869,120.4942,120.6471,53474.0
2018-01-24 11:35:00,142.0,142.11,141.7,141.93,24887.0,120.6216,120.7151,120.3668,120.5622,24887.0
2018-01-24 11:40:00,141.85,141.99,141.73,141.92,28673.0,120.4942,120.6131,120.3923,120.5537,28673.0
2018-01-24 11:45:00,141.95,142.07,141.81,141.9,21864.0,120.5792,120.6811,120.4602,120.5367,21864.0
2018-01-24 11:50:00,141.9,142.2,141.85,141.95,22888.0,120.5367,120.7915,120.4942,120.5792,22888.0
2018-01-24 11:55:00,141.96,141.99,141.73,141.82,16681.0,120.5877,120.6131,120.3923,120.4687,16681.0
2018-01-24 12:00:00,141.81,141.88,141.75,141.76,15314.0,120.4602,120.5197,120.4093,120.4178,15314.0
2018-01-24 12:05:00,141.76,142.03,141.75,141.77,21025.0,120.4178,120.6471,120.4093,120.4263,21025.0
2018-01-24 12:10:00,141.78,141.79,141.56,141.58,52073.0,120.4348,120.4433,120.2479,120.2649,52073.0
2018-01-24 12:15:00,141.61,141.74,141.45,141.54,29333.0,120.2904,120.4008,120.1544,120.2309,29333.0
2018-01-24 12:20:00,141.58,141.58,141.08,141.19,24023.0,120.2649,120.2649,119.8401,119.9336,24023.0
2018-01-24 12:25:00,141.18,141.2,140.91,140.98,46661.0,119.9251,119.9421,119.6957,119.7552,46661.0
2018-01-24 12:30:00,140.97,141.05,140.94,140.98,19508.0,119.7467,119.8147,119.7212,119.7552,19508.0
2018-01-24 12:35:00,140.93,141.01,140.74,140.77,23944.0,119.7127,119.7807,119.5513,119.5768,23944.0
2018-01-24 12:40:00,140.7,140.74,140.59,140.73,24379.0,119.5174,119.5513,119.4239,119.5428,24379.0
2018-01-24 12:45:00,140.72,140.74,140.38,140.46,140839.0,119.5343,119.5513,119.2455,119.3135,140839.0
2018-01-24 12:50:00,140.41,140.6,140.38,140.49,61360.0,119.271,119.4324,119.2455,119.339,61360.0
2018-01-24 12:55:00,140.46,140.75,140.41,140.69,22522.0,119.3135,119.5598,119.271,119.5089,22522.0
2018-01-24 13:00:00,140.69,140.75,140.3,140.53,75637.0,119.5089,119.5598,119.1776,119.373,75637.0
2018-01-24 13:05:00,140.53,140.54,140.02,140.03,24477.0,119.373,119.3814,118.9397,118.9482,24477.0
2018-01-24 13:10:00,140.03,140.17,139.99,140.04,41291.0,118.9482,119.0672,118.9143,118.9567,41291.0
2018-01-24 13:15:00,140.03,140.13,139.95,139.99,28512.0,118.9482,119.0332,118.8803,118.9143,28512.0
2018-01-24 13:20:00,139.99,140.28,139.91,140.28,34032.0,118.9143,119.1606,118.8463,119.1606,34032.0
2018-01-24 13:25:00,140.28,140.47,140.2,140.46,18469.0,119.1606,119.322,119.0926,119.3135,18469.0
2018-01-24 13:30:00,140.47,140.7,140.4,140.67,23140.0,119.322,119.5174,119.2625,119.4919,23140.0
2018-01-24 13:35:00,140.67,140.75,140.51,140.7,28006.0,119.4919,119.5598,119.356,119.5174,28006.0
2018-01-24 13:40:00,140.68,140.81,140.62,140.79,13811.0,119.5004,119.6108,119.4494,119.5938,13811.0
2018-01-24 13:45:00,140.81,140.91,140.77,140.84,29917.0,119.6108,119.6957,119.5768,119.6363,29917.0
2018-01-24 13:50:00,140.84,140.93,140.71,140.9,39446.0,119.6363,119.7127,119.5259,119.6872,39446.0
2018-01-24 13:55:00,140.87,140.94,140.81,140.88,21645.0,119.6618,119.7212,119.6108,119.6703,21645.0
2018-01-24 14:00:00,140.89,140.94,140.77,140.8,69889.0,119.6788,119.7212,119.5768,119.6023,69889.0
2018-01-24 14:05:00,140.79,140.83,140.77,140.8,37647.0,119.5938,119.6278,119.5768,119.6023,37647.0
2018-01-24 14:10:00,140.81,140.82,140.76,140.78,34169.0,119.6108,119.6193,119.5683,119.5853,34169.0
2018-01-24 14:15:00,140.77,140.85,140.75,140.79,45829.0,119.5768,119.6448,119.5598,119.5938,45829.0
2018-01-24 14:20:00,140.8,140.84,140.73,140.73,36531.0,119.6023,119.6363,119.5428,119.5428,36531.0
2018-01-24 14:25:00,140.72,140.76,140.67,140.73,45122.0,119.5343,119.5683,119.4919,119.5428,45122.0
2018-01-24 14:30:00,140.73,140.81,140.7,140.72,51219.0,119.5428,119.6108,119.5174,119.5343,51219.0
2018-01-24 14:35:00,140.7,140.82,140.69,140.71,39803.0,119.5174,119.6193,119.5089,119.5259,39803.0
2018-01-24 14:40:00,140.7,140.72,140.57,140.58,57839.0,119.5174,119.5343,119.4069,119.4154,57839.0
2018-01-24 14:45:00,140.58,140.76,140.44,140.7,59282.0,119.4154,119.5683,119.2965,119.5174,59282.0
2018-01-24 14:50:00,140.73,140.8,140.66,140.73,28677.0,119.5428,119.6023,119.4834,119.5428,28677.0
2018-01-24 14:55:00,140.75,140.75,140.66,140.71,21319.0,119.5598,119.5598,119.4834,119.5259,21319.0
2018-01-24 15:00:00,140.71,140.78,140.67,140.72,32990.0,119.5259,119.5853,119.4919,119.5343,32990.0
2018-01-24 15:05:00,140.71,140.82,140.71,140.8,31523.0,119.5259,119.6193,119.5259,119.6023,31523.0
2018-01-24 15:10:00,140.81,140.82,140.59,140.68,27278.0,119.6108,119.6193,119.4239,119.5004,27278.0
2018-01-24 15:15:00,140.68,140.81,140.68,140.79,31406.0,119.5004,119.6108,119.5004,119.5938,31406.0
2018-01-24 15:20:00,140.77,141.06,140.77,140.96,36076.0,119.5768,119.8232,119.5768,119.7382,36076.0
2018-01-24 15:25:00,140.99,141.1,140.91,141.0,30373.0,119.7637,119.8571,119.6957,119.7722,30373.0
2018-01-24 15:30:00,141.02,141.07,140.86,140.96,50036.0,119.7892,119.8317,119.6533,119.7382,50036.0
2018-01-24 15:35:00,140.96,141.24,140.93,141.18,56426.0,119.7382,119.9761,119.7127,119.9251,56426.0
2018-01-24 15:40:00,141.21,141.21,141.02,141.2,54828.0,119.9506,119.9506,119.7892,119.9421,54828.0
2018-01-24 15:45:00,141.2,141.53,141.15,141.49,89888.0,119.9421,120.2224,119.8996,120.1884,89888.0
2018-01-24 15:50:00,141.47,141.47,141.12,141.15,123250.0,120.1714,120.1714,119.8741,119.8996,123250.0
2018-01-24 15:55:00,141.15,141.37,140.98,141.25,231268.0,119.8996,120.0865,119.7552,119.9846,231268.0
2018-01-25 09:30:00,134.57,134.99,133.61,133.79,449521.0,114.3102,114.667,113.4948,113.6477,449521.0
2018-01-25 09:35:00,133.75,133.84,132.49,133.69,421462.0,113.6137,113.6901,112.5434,113.5627,421462.0
2018-01-25 09:40:00,133.77,134.54,133.39,133.87,246341.0,113.6307,114.2848,113.3079,113.7156,246341.0
2018-01-25 09:45:00,133.84,134.1,132.86,133.29,316176.0,113.6901,113.911,112.8577,113.2229,316176.0
2018-01-25 09:50:00,133.23,133.23,132.0,132.72,207565.0,113.172,113.172,112.1272,112.7388,207565.0
2018-01-25 09:55:00,132.66,133.77,132.66,133.64,189225.0,112.6878,113.6307,112.6878,113.5203,189225.0
2018-01-25 10:00:00,133.64,134.32,133.61,134.09,221803.0,113.5203,114.0979,113.4948,113.9025,221803.0
2018-01-25 10:05:00,134.07,134.14,133.54,133.73,261073.0,113.8855,113.945,113.4353,113.5967,261073.0
2018-01-25 10:10:00,133.68,134.1,133.64,134.05,77791.0,113.5542,113.911,113.5203,113.8685,77791.0
2018-01-25 10:15:00,134.05,134.13,133.28,133.38,152420.0,113.8685,113.9365,113.2145,113.2994,152420.0
2018-01-25 10:20:00,133.34,133.55,133.02,133.52,81513.0,113.2654,113.4438,112.9936,113.4183,81513.0
2018-01-25 10:25:00,133.52,133.72,133.35,133.66,84566.0,113.4183,113.5882,113.2739,113.5372,84566.0
2018-01-25 10:30:00,133.61,134.04,133.61,133.9,102823.0,113.4948,113.86,113.4948,113.7411,102823.0
2018-01-25 10:35:00,133.83,134.0,133.12,133.15,78499.0,113.6816,113.8261,113.0785,113.104,78499.0
2018-01-25 10:40:00,133.14,133.27,132.7,132.9,82963.0,113.0955,113.206,112.7218,112.8917,82963.0
2018-01-25 10:45:00,132.9,132.93,132.2,132.35,130935.0,112.8917,112.9171,112.297,112.4245,130935.0
2018-01-25 10:50:00,132.37,132.95,132.37,132.5,89333.0,112.4415,112.9341,112.4415,112.5519,89333.0
2018-01-25 10:55:00,132.51,132.67,131.9,132.02,166190.0,112.5604,112.6963,112.0422,112.1441,166190.0
2018-01-25 11:00:00,132.03,132.13,131.82,132.01,100779.0,112.1526,112.2376,111.9743,112.1357,100779.0
2018-01-25 11:05:00,132.01,132.65,131.91,132.26,152463.0,112.1357,112.6793,112.0507,112.348,152463.0
2018-01-25 11:10:00,132.28,133.08,132.25,133.06,109601.0,112.365,113.0446,112.3395,113.0276,109601.0
2018-01-25 11:15:00,133.09,133.73,132.88,133.58,149122.0,113.0531,113.5967,112.8747,113.4693,149122.0
2018-01-25 11:20:00,133.6,134.01,132.95,132.96,145298.0,113.4863,113.8346,112.9341,112.9426,145298.0
2018-01-25 11:25:00,132.99,133.18,132.53,133.1,98126.0,112.9681,113.1295,112.5774,113.0616,98126.0
2018-01-25 11:30:00,133.1,133.49,133.09,133.25,71718.0,113.0616,113.3928,113.0531,113.189,71718.0
2018-01-25 11:35:00,133.28,133.51,133.21,133.37,68000.0,113.2145,113.4098,113.155,113.2909,68000.0
2018-01-25 11:40:00,133.37,133.58,133.31,133.43,171457.0,113.2909,113.4693,113.2399,113.3419,171457.0
2018-01-25 11:45:00,133.43,133.47,132.94,133.4,163122.0,113.3419,113.3758,112.9256,113.3164,163122.0
2018-01-25 11:50:00,133.45,134.0,133.45,133.95,68442.0,113.3589,113.8261,113.3589,113.7836,68442.0
2018-01-25 11:55:00,133.94,133.96,133.63,133.72,58741.0,113.7751,113.7921,113.5118,113.5882,58741.0
2018-01-25 12:00:00,133.74,134.0,133.67,133.69,88466.0,113.6052,113.8261,113.5457,113.5627,88466.0
2018-01-25 12:05:00,133.7,133.78,133.34,133.46,110087.0,113.5712,113.6392,113.2654,113.3674,110087.0
2018-01-25 12:10:00,133.46,133.57,133.15,133.28,80084.0,113.3674,113.4608,113.104,113.2145,80084.0
2018-01-25 12:15:00,133.28,133.28,133.0,133.02,40893.0,113.2145,113.2145,112.9766,112.9936,40893.0
2018-01-25 12:20:00,133.03,133.19,132.93,133.15,43997.0,113.0021,113.138,112.9171,113.104,43997.0
2018-01-25 12:25:00,133.15,133.33,133.13,133.23,50416.0,113.104,113.2569,113.087,113.172,50416.0
2018-01-25 12:30:00,133.21,133.21,132.87,133.01,47338.0,113.155,113.155,112.8662,112.9851,47338.0
2018-01-25 12:35:00,133.02,133.26,133.01,133.13,57060.0,112.9936,113.1975,112.9851,113.087,57060.0
2018-01-25 12:40:00,133.12,133.2,133.1,133.15,69775.0,113.0785,113.1465,113.0616,113.104,69775.0
2018-01-25 12:45:00,133.15,133.22,133.08,133.16,66733.0,113.104,113.1635,113.0446,113.1125,66733.0
2018-01-25 12:50:00,133.17,133.37,133.15,133.17,93079.0,113.121,113.2909,113.104,113.121,93079.0
2018-01-25 12:55:00,133.17,133.26,133.09,133.17,169346.0,113.121,113.1975,113.0531,113.121,169346.0
2018-01-25 13:00:00,133.15,133.16,132.83,132.92,61447.0,113.104,113.1125,112.8322,112.9087,61447.0
2018-01-25 13:05:00,132.94,133.03,132.91,132.92,67731.0,112.9256,113.0021,112.9002,112.9087,67731.0
2018-01-25 13:10:00,132.93,133.51,132.92,133.46,59224.0,112.9171,113.4098,112.9087,113.3674,59224.0
2018-01-25 13:15:00,133.43,133.6,133.3,133.58,60650.0,113.3419,113.4863,113.2314,113.4693,60650.0
2018-01-25 13:20:00,133.57,133.6,133.41,133.53,81946.0,113.4608,113.4863,113.3249,113.4268,81946.0
2018-01-25 13:25:00,133.52,133.58,133.42,133.43,71863.0,113.4183,113.4693,113.3334,113.3419,71863.0
2018-01-25 13:30:00,133.43,133.57,133.4,133.56,65573.0,113.3419,113.4608,113.3164,113.4523,65573.0
2018-01-25 13:35:00,133.56,133.61,133.06,133.07,105071.0,113.4523,113.4948,113.0276,113.0361,105071.0
2018-01-25 13:40:00,133.09,133.18,133.05,133.12,83761.0,113.0531,113.1295,113.0191,113.0785,83761.0
2018-01-25 13:45:00,133.12,133.28,133.12,133.24,75720.0,113.0785,113.2145,113.0785,113.1805,75720.0
2018-01-25 13:50:00,133.25,133.5,133.23,133.42,72222.0,113.189,113.4013,113.172,113.3334,72222.0
2018-01-25 13:55:00,133.42,133.8,133.34,133.53,405207.0,113.3334,113.6562,113.2654,113.4268,405207.0
2018-01-25 14:00:00,133.54,133.55,133.21,133.3,83528.0,113.4353,113.4438,113.155,113.2314,83528.0
2018-01-25 14:05:00,133.32,133.51,133.28,133.49,55295.0,113.2484,113.4098,113.2145,113.3928,55295.0
2018-01-25 14:10:00,133.48,133.49,133.08,133.25,72713.0,113.3843,113.3928,113.0446,113.189,72713.0
2018-01-25 14:15:00,133.23,133.5,133.23,133.49,56334.0,113.172,113.4013,113.172,113.3928,56334.0
2018-01-25 14:20:00,133.51,133.54,133.13,133.17,47386.0,113.4098,113.4353,113.087,113.121,47386.0
2018-01-25 14:25:00,133.17,133.28,132.96,133.03,75916.0,113.121,113.2145,112.9426,113.0021,75916.0
2018-01-25 14:30:00,133.04,133.15,132.98,133.06,46426.0,113.0106,113.104,112.9596,113.0276,46426.0
2018-01-25 14:35:00,133.04,133.04,132.75,132.81,76963.0,113.0106,113.0106,112.7642,112.8152,76963.0
2018-01-25 14:40:00,132.8,133.14,132.8,133.12,66446.0,112.8067,113.0955,112.8067,113.0785,66446.0
2018-01-25 14:45:00,133.12,133.2,132.96,133.11,90349.0,113.0785,113.1465,112.9426,113.07,90349.0
2018-01-25 14:50:00,133.12,133.14,132.97,133.05,61029.0,113.0785,113.0955,112.9511,113.0191,61029.0
2018-01-25 14:55:00,133.06,133.15,132.94,132.97,104283.0,113.0276,113.104,112.9256,112.9511,104283.0
2018-01-25 15:00:00,132.98,133.18,132.92,133.03,91361.0,112.9596,113.1295,112.9087,113.0021,91361.0
2018-01-25 15:05:00,133.03,133.16,133.0,133.07,248244.0,113.0021,113.1125,112.9766,113.0361,248244.0
2018-01-25 15:10:00,133.04,133.11,132.95,133.1,187835.0,113.0106,113.07,112.9341,113.0616,187835.0
2018-01-25 15:15:00,133.11,133.51,133.11,133.42,96496.0,113.07,113.4098,113.07,113.3334,96496.0
2018-01-25 15:20:00,133.44,133.72,133.44,133.7,294939.0,113.3504,113.5882,113.3504,113.5712,294939.0
2018-01-25 15:25:00,133.7,133.85,133.63,133.73,126442.0,113.5712,113.6986,113.5118,113.5967,126442.0
2018-01-25 15:30:00,133.72,133.73,133.37,133.39,211145.0,113.5882,113.5967,113.2909,113.3079,211145.0
2018-01-25 15:35:00,133.38,133.39,133.1,133.1,100054.0,113.2994,113.3079,113.0616,113.0616,100054.0
2018-01-25 15:40:00,133.12,133.15,132.96,133.11,157203.0,113.0785,113.104,112.9426,113.07,157203.0
2018-01-25 15:45:00,133.12,133.64,133.11,133.64,248619.0,113.0785,113.5203,113.07,113.5203,248619.0
2018-01-25 15:50:00,133.61,133.88,133.59,133.63,197567.0,113.4948,113.7241,113.4778,113.5118,197567.0
2018-01-25 15:55:00,133.63,134.0,133.51,133.62,568103.0,113.5118,113.8261,113.4098,113.5033,568103.0
2018-01-26 09:30:00,133.81,134.44,133.21,134.37,255904.0,113.6647,114.1998,113.155,114.1404,255904.0
2018-01-26 09:35:00,134.3,134.62,133.52,133.98,100275.0,114.0809,114.3527,113.4183,113.8091,100275.0
2018-01-26 09:40:00,133.86,134.44,133.62,134.28,111640.0,113.7071,114.1998,113.5033,114.0639,111640.0
2018-01-26 09:45:00,134.22,134.63,134.0,134.42,125505.0,114.0129,114.3612,113.8261,114.1828,125505.0
2018-01-26 09:50:00,134.49,134.63,133.81,134.04,114245.0,114.2423,114.3612,113.6647,113.86,114245.0
2018-01-26 09:55:00,134.04,134.1,133.75,133.95,32728.0,113.86,113.911,113.6137,113.7836,32728.0
2018-01-26 10:00:00,133.93,134.37,133.93,134.33,29437.0,113.7666,114.1404,113.7666,114.1064,29437.0
2018-01-26 10:05:00,134.32,134.5,134.21,134.33,55266.0,114.0979,114.2508,114.0044,114.1064,55266.0
2018-01-26 10:10:00,134.34,134.52,134.29,134.43,39525.0,114.1149,114.2678,114.0724,114.1913,39525.0
2018-01-26 10:15:00,134.41,134.63,134.34,134.61,44223.0,114.1743,114.3612,114.1149,114.3442,44223.0
2018-01-26 10:20:00,134.61,134.62,134.38,134.41,38577.0,114.3442,114.3527,114.1488,114.1743,38577.0
2018-01-26 10:25:00,134.38,134.38,134.09,134.16,32955.0,114.1488,114.1488,113.9025,113.962,32955.0
2018-01-26 10:30:00,134.15,134.24,134.07,134.09,52543.0,113.9535,114.0299,113.8855,113.9025,52543.0
2018-01-26 10:35:00,134.09,134.12,133.67,133.74,46545.0,113.9025,113.928,113.5457,113.6052,46545.0
2018-01-26 10:40:00,133.73,133.91,133.69,133.76,46507.0,113.5967,113.7496,113.5627,113.6222,46507.0
2018-01-26 10:45:00,133.77,133.78,133.35,133.39,211458.0,113.6307,113.6392,113.2739,113.3079,211458.0
2018-01-26 10:50:00,133.39,133.48,133.31,133.34,36324.0,113.3079,113.3843,113.2399,113.2654,36324.0
2018-01-26 10:55:00,133.33,133.36,133.23,133.23,28601.0,113.2569,113.2824,113.172,113.172,28601.0
2018-01-26 11:00:00,133.25,133.27,132.84,132.86,68254.0,113.189,113.206,112.8407,112.8577,68254.0
2018-01-26 11:05:00,132.86,133.27,132.72,133.23,57973.0,112.8577,113.206,112.7388,113.172,57973.0
2018-01-26 11:10:00,133.24,133.31,132.93,132.97,70493.0,113.1805,113.2399,112.9171,112.9511,70493.0
2018-01-26 11:15:00,132.99,133.25,132.98,133.12,38648.0,112.9681,113.189,112.9596,113.0785,38648.0
2018-01-26 11:20:00,133.1,133.1,132.93,132.99,33150.0,113.0616,113.0616,112.9171,112.9681,33150.0
2018-01-26 11:25:00,132.98,133.12,132.98,133.12,32737.0,112.9596,113.0785,112.9596,113.0785,32737.0
2018-01-26 11:30:00,133.12,133.31,133.12,133.31,48024.0,113.0785,113.2399,113.0785,113.2399,48024.0
2018-01-26 11:35:00,133.28,133.46,133.28,133.43,53421.0,113.2145,113.3674,113.2145,113.3419,53421.0
2018-01-26 11:40:00,133.41,133.42,133.19,133.37,42891.0,113.3249,113.3334,113.138,113.2909,42891.0
2018-01-26 11:45:00,133.37,133.54,133.37,133.48,26654.0,113.2909,113.4353,113.2909,113.3843,26654.0
2018-01-26 11:50:00,133.48,133.63,133.47,133.49,53922.0,113.3843,113.5118,113.3758,113.3928,53922.0
2018-01-26 11:55:00,133.48,133.5,133.24,133.31,38321.0,113.3843,113.4013,113.1805,113.2399,38321.0
2018-01-26 12:00:00,133.31,133.36,133.2,133.3,36310.0,113.2399,113.2824,113.1465,113.2314,36310.0
2018-01-26 12:05:00,133.3,133.32,133.22,133.27,23378.0,113.2314,113.2484,113.1635,113.206,23378.0
2018-01-26 12:10:00,133.28,133.34,133.25,133.33,21249.0,113.2145,113.2654,113.189,113.2569,21249.0
2018-01-26 12:15:00,133.33,133.36,133.28,133.3,20416.0,113.2569,113.2824,113.2145,113.2314,20416.0
2018-01-26 12:20:00,133.3,133.43,133.28,133.38,29137.0,113.2314,113.3419,113.2145,113.2994,29137.0
2018-01-26 12:25:00,133.39,133.46,133.37,133.44,27527.0,113.3079,113.3674,113.2909,113.3504,27527.0
2018-01-26 12:30:00,133.44,133.44,133.37,133.39,15311.0,113.3504,113.3504,113.2909,113.3079,15311.0
2018-01-26 12:35:00,133.39,133.4,133.36,133.37,18304.0,113.3079,113.3164,113.2824,113.2909,18304.0
2018-01-26 12:40:00,133.37,133.39,133.33,133.37,16196.0,113.2909,113.3079,113.2569,113.2909,16196.0
2018-01-26 12:45:00,133.35,133.52,133.34,133.52,27708.0,113.2739,113.4183,113.2654,113.4183,27708.0
2018-01-26 12:50:00,133.5,133.52,133.32,133.32,60541.0,113.4013,113.4183,113.2484,113.2484,60541.0
2018-01-26 12:55:00,133.36,133.36,133.23,133.28,22075.0,113.2824,113.2824,113.172,113.2145,22075.0
2018-01-26 13:00:00,133.28,133.34,133.24,133.34,34380.0,113.2145,113.2654,113.1805,113.2654,34380.0
2018-01-26 13:05:00,133.34,133.38,133.27,133.38,26419.0,113.2654,113.2994,113.206,113.2994,26419.0
2018-01-26 13:10:00,133.39,133.4,133.35,133.4,16074.0,113.3079,113.3164,113.2739,113.3164,16074.0
2018-01-26 13:15:00,133.4,133.44,133.31,133.31,36317.0,113.3164,113.3504,113.2399,113.2399,36317.0
2018-01-26 13:20:00,133.33,133.44,133.32,133.4,23388.0,113.2569,113.3504,113.2484,113.3164,23388.0
2018-01-26 13:25:00,133.4,133.49,133.36,133.42,25738.0,113.3164,113.3928,113.2824,113.3334,25738.0
2018-01-26 13:30:00,133.43,133.65,133.38,133.65,25192.0,113.3419,113.5287,113.2994,113.5287,25192.0
2018-01-26 13:35:00,133.67,133.85,133.67,133.81,28503.0,113.5457,113.6986,113.5457,113.6647,28503.0
2018-01-26 13:40:00,133.81,133.86,133.72,133.75,18895.0,113.6647,113.7071,113.5882,113.6137,18895.0
2018-01-26 13:45:00,133.74,133.91,133.73,133.91,24823.0,113.6052,113.7496,113.5967,113.7496,24823.0
2018-01-26 13:50:00,133.91,134.09,133.91,134.06,38497.0,113.7496,113.9025,113.7496,113.877,38497.0
2018-01-26 13:55:00,134.03,134.08,133.92,134.05,33642.0,113.8515,113.894,113.7581,113.8685,33642.0
2018-01-26 14:00:00,134.08,134.09,133.98,134.02,20160.0,113.894,113.9025,113.8091,113.843,20160.0
2018-01-26 14:05:00,134.0,134.26,134.0,134.23,24514.0,113.8261,114.0469,113.8261,114.0214,24514.0
2018-01-26 14:10:00,134.24,134.26,134.06,134.13,39500.0,114.0299,114.0469,113.877,113.9365,39500.0
2018-01-26 14:15:00,134.12,134.18,134.04,134.16,19472.0,113.928,113.979,113.86,113.962,19472.0
2018-01-26 14:20:00,134.15,134.29,134.13,134.28,23979.0,113.9535,114.0724,113.9365,114.0639,23979.0
2018-01-26 14:25:00,134.25,134.29,134.03,134.05,33410.0,114.0384,114.0724,113.8515,113.8685,33410.0
2018-01-26 14:30:00,134.06,134.06,133.93,133.94,52658.0,113.877,113.877,113.7666,113.7751,52658.0
2018-01-26 14:35:00,133.94,134.06,133.94,133.99,32270.0,113.7751,113.877,113.7751,113.8176,32270.0
2018-01-26 14:40:00,133.99,134.08,133.93,133.96,44336.0,113.8176,113.894,113.7666,113.7921,44336.0
2018-01-26 14:45:00,133.98,134.02,133.93,134.01,22123.0,113.8091,113.843,113.7666,113.8346,22123.0
2018-01-26 14:50:00,134.01,134.02,133.8,133.84,35074.0,113.8346,113.843,113.6562,113.6901,35074.0
2018-01-26 14:55:00,133.82,133.86,133.78,133.8,86124.0,113.6732,113.7071,113.6392,113.6562,86124.0
2018-01-26 15:00:00,133.81,133.91,133.8,133.9,26588.0,113.6647,113.7496,113.6562,113.7411,26588.0
2018-01-26 15:05:00,133.91,133.94,133.57,133.75,87369.0,113.7496,113.7751,113.4608,113.6137,87369.0
2018-01-26 15:10:00,133.75,133.88,133.74,133.87,36946.0,113.6137,113.7241,113.6052,113.7156,36946.0
2018-01-26 15:15:00,133.85,134.0,133.81,133.92,30960.0,113.6986,113.8261,113.6647,113.7581,30960.0
2018-01-26 15:20:00,133.94,134.0,133.92,133.99,32278.0,113.7751,113.8261,113.7581,113.8176,32278.0
2018-01-26 15:25:00,133.98,133.99,133.88,133.94,40196.0,113.8091,113.8176,113.7241,113.7751,40196.0
2018-01-26 15:30:00,133.94,134.02,133.91,133.99,70590.0,113.7751,113.843,113.7496,113.8176,70590.0
2018-01-26 15:35:00,134.0,134.2,133.97,134.2,83112.0,113.8261,113.9959,113.8006,113.9959,83112.0
2018-01-26 15:40:00,134.21,134.33,134.2,134.27,83251.0,114.0044,114.1064,113.9959,114.0554,83251.0
2018-01-26 15:45:00,134.27,134.32,134.19,134.3,56321.0,114.0554,114.0979,113.9875,114.0809,56321.0
2018-01-26 15:50:00,134.3,134.34,134.13,134.26,75936.0,114.0809,114.1149,113.9365,114.0469,75936.0
2018-01-26 15:55:00,134.27,134.4,134.16,134.25,196756.0,114.0554,114.1658,113.962,114.0384,196756.0
2018-01-29 09:30:00,134.2,134.99,134.11,134.99,348337.0,113.9959,114.667,113.9195,114.667,348337.0
2018-01-29 09:35:00,134.98,135.56,134.75,135.56,101910.0,114.6585,115.1512,114.4631,115.1512,101910.0
2018-01-29 09:40:00,135.58,136.43,135.58,136.38,54764.0,115.1682,115.8902,115.1682,115.8477,54764.0
2018-01-29 09:45:00,136.4,136.48,135.48,135.53,182711.0,115.8647,115.9327,115.0832,115.1257,182711.0
2018-01-29 09:50:00,135.58,135.62,135.2,135.58,67859.0,115.1682,115.2022,114.8454,115.1682,67859.0
2018-01-29 09:55:00,135.63,135.85,135.42,135.82,54179.0,115.2107,115.3975,115.0323,115.3721,54179.0
2018-01-29 10:00:00,135.84,136.02,135.75,135.78,150296.0,115.389,115.5419,115.3126,115.3381,150296.0
2018-01-29 10:05:00,135.76,136.0,135.7,135.91,63928.0,115.3211,115.525,115.2701,115.4485,63928.0
2018-01-29 10:10:00,135.89,135.91,135.51,135.51,103601.0,115.4315,115.4485,115.1087,115.1087,103601.0
2018-01-29 10:15:00,135.57,135.67,135.45,135.54,174552.0,115.1597,115.2446,115.0578,115.1342,174552.0
2018-01-29 10:20:00,135.54,136.18,135.41,136.18,221082.0,115.1342,115.6779,115.0238,115.6779,221082.0
2018-01-29 10:25:00,136.18,136.21,135.7,136.07,126193.0,115.6779,115.7033,115.2701,115.5844,126193.0
2018-01-29 10:30:00,136.11,136.11,135.84,135.92,73337.0,115.6184,115.6184,115.389,115.457,73337.0
2018-01-29 10:35:00,135.91,135.92,135.67,135.69,65926.0,115.4485,115.457,115.2446,115.2616,65926.0
2018-01-29 10:40:00,135.69,135.72,135.3,135.65,50232.0,115.2616,115.2871,114.9303,115.2276,50232.0
2018-01-29 10:45:00,135.67,135.76,135.43,135.61,29722.0,115.2446,115.3211,115.0408,115.1937,29722.0
2018-01-29 10:50:00,135.62,135.86,135.55,135.81,56889.0,115.2022,115.406,115.1427,115.3636,56889.0
2018-01-29 10:55:00,135.75,135.89,135.67,135.7,33955.0,115.3126,115.4315,115.2446,115.2701,33955.0
2018-01-29 11:00:00,135.7,135.74,135.5,135.58,25472.0,115.2701,115.3041,115.1002,115.1682,25472.0
2018-01-29 11:05:00,135.59,135.65,135.46,135.57,36030.0,115.1767,115.2276,115.0663,115.1597,36030.0
2018-01-29 11:10:00,135.52,135.61,135.49,135.58,19469.0,115.1172,115.1937,115.0917,115.1682,19469.0
2018-01-29 11:15:00,135.58,135.65,135.49,135.64,50091.0,115.1682,115.2276,115.0917,115.2192,50091.0
2018-01-29 11:20:00,135.62,135.95,135.62,135.74,32089.0,115.2022,115.4825,115.2022,115.3041,32089.0
2018-01-29 11:25:00,135.72,135.98,135.7,135.93,26648.0,115.2871,115.508,115.2701,115.4655,26648.0
2018-01-29 11:30:00,135.93,135.98,135.77,135.89,28651.0,115.4655,115.508,115.3296,115.4315,28651.0
2018-01-29 11:35:00,135.89,136.17,135.88,135.99,32758.0,115.4315,115.6694,115.423,115.5165,32758.0
2018-01-29 11:40:00,135.99,136.39,135.93,136.29,38783.0,115.5165,115.8562,115.4655,115.7713,38783.0
2018-01-29 11:45:00,136.31,136.44,136.27,136.38,23392.0,115.7883,115.8987,115.7543,115.8477,23392.0
2018-01-29 11:50:00,136.33,136.46,136.22,136.37,38011.0,115.8053,115.9157,115.7118,115.8392,38011.0
2018-01-29 11:55:00,136.38,136.56,136.34,136.51,53047.0,115.8477,116.0006,115.8138,115.9582,53047.0
2018-01-29 12:00:00,136.51,136.51,136.03,136.03,39292.0,115.9582,115.9582,115.5504,115.5504,39292.0
2018-01-29 12:05:00,136.06,136.13,135.99,136.04,21858.0,115.5759,115.6354,115.5165,115.5589,21858.0
2018-01-29 12:10:00,136.06,136.12,135.98,136.0,19732.0,115.5759,115.6269,115.508,115.525,19732.0
2018-01-29 12:15:00,135.98,136.14,135.95,136.14,50005.0,115.508,115.6439,115.4825,115.6439,50005.0
2018-01-29 12:20:00,136.16,136.24,136.04,136.06,32999.0,115.6609,115.7288,115.5589,115.5759,32999.0
2018-01-29 12:25:00,136.05,136.18,136.0,136.08,27693.0,115.5674,115.6779,115.525,115.5929,27693.0
2018-01-29 12:30:00,136.06,136.16,136.04,136.14,12518.0,115.5759,115.6609,115.5589,115.6439,12518.0
2018-01-29 12:35:00,136.15,136.29,136.14,136.19,27413.0,115.6524,115.7713,115.6439,115.6863,27413.0
2018-01-29 12:40:00,136.21,136.31,136.18,136.26,20434.0,115.7033,115.7883,115.6779,115.7458,20434.0
2018-01-29 12:45:00,136.28,136.44,136.26,136.44,12286.0,115.7628,115.8987,115.7458,115.8987,12286.0
2018-01-29 12:50:00,136.41,136.52,136.4,136.45,27790.0,115.8732,115.9667,115.8647,115.9072,27790.0
2018-01-29 12:55:00,136.47,136.52,136.43,136.46,20220.0,115.9242,115.9667,115.8902,115.9157,20220.0
2018-01-29 13:00:00,136.46,136.46,136.3,136.3,19765.0,115.9157,115.9157,115.7798,115.7798,19765.0
2018-01-29 13:05:00,136.3,136.37,136.29,136.33,19145.0,115.7798,115.8392,115.7713,115.8053,19145.0
2018-01-29 13:10:00,136.33,136.46,136.33,136.45,21935.0,115.8053,115.9157,115.8053,115.9072,21935.0
2018-01-29 13:15:00,136.46,136.64,136.46,136.61,20436.0,115.9157,116.0686,115.9157,116.0431,20436.0
2018-01-29 13:20:00,136.61,136.62,136.54,136.56,22407.0,116.0431,116.0516,115.9837,116.0006,22407.0
2018-01-29 13:25:00,136.56,136.76,136.56,136.76,27090.0,116.0006,116.1705,116.0006,116.1705,27090.0
2018-01-29 13:30:00,136.75,136.75,136.49,136.5,33834.0,116.162,116.162,115.9412,115.9497,33834.0
2018-01-29 13:35:00,136.5,136.6,136.49,136.49,18656.0,115.9497,116.0346,115.9412,115.9412,18656.0
2018-01-29 13:40:00,136.49,136.55,136.47,136.48,21780.0,115.9412,115.9921,115.9242,115.9327,21780.0
2018-01-29 13:45:00,136.48,136.58,136.4,136.41,46767.0,115.9327,116.0176,115.8647,115.8732,46767.0
2018-01-29 13:50:00,136.41,136.55,136.4,136.54,20321.0,115.8732,115.9921,115.8647,115.9837,20321.0
2018-01-29 13:55:00,136.54,136.57,136.46,136.49,24969.0,115.9837,116.0091,115.9157,115.9412,24969.0
2018-01-29 14:00:00,136.49,136.55,136.38,136.41,24587.0,115.9412,115.9921,115.8477,115.8732,24587.0
2018-01-29 14:05:00,136.4,136.42,136.28,136.35,51381.0,115.8647,115.8817,115.7628,115.8223,51381.0
2018-01-29 14:10:00,136.34,136.36,136.18,136.34,27371.0,115.8138,115.8308,115.6779,115.8138,27371.0
2018-01-29 14:15:00,136.36,136.52,136.33,136.5,28359.0,115.8308,115.9667,115.8053,115.9497,28359.0
2018-01-29 14:20:00,136.49,136.53,136.37,136.4,34617.0,115.9412,115.9752,115.8392,115.8647,34617.0
2018-01-29 14:25:00,136.39,136.48,136.38,136.47,35931.0,115.8562,115.9327,115.8477,115.9242,35931.0
2018-01-29 14:30:00,136.45,136.48,136.34,136.35,36974.0,115.9072,115.9327,115.8138,115.8223,36974.0
2018-01-29 14:35:00,136.35,136.45,136.28,136.34,42702.0,115.8223,115.9072,115.7628,115.8138,42702.0
2018-01-29 14:40:00,136.31,136.49,136.29,136.49,34171.0,115.7883,115.9412,115.7713,115.9412,34171.0
2018-01-29 14:45:00,136.47,136.5,136.46,136.47,45970.0,115.9242,115.9497,115.9157,115.9242,45970.0
2018-01-29 14:50:00,136.46,136.48,136.3,136.32,29348.0,115.9157,115.9327,115.7798,115.7968,29348.0
2018-01-29 14:55:00,136.33,136.43,136.32,136.39,31021.0,115.8053,115.8902,115.7968,115.8562,31021.0
2018-01-29 15:00:00,136.41,136.44,136.36,136.41,31485.0,115.8732,115.8987,115.8308,115.8732,31485.0
2018-01-29 15:05:00,136.43,136.5,136.41,136.46,32575.0,115.8902,115.9497,115.8732,115.9157,32575.0
2018-01-29 15:10:00,136.47,136.51,136.37,136.5,37286.0,115.9242,115.9582,115.8392,115.9497,37286.0
2018-01-29 15:15:00,136.49,136.5,136.43,136.45,37620.0,115.9412,115.9497,115.8902,115.9072,37620.0
2018-01-29 15:20:00,136.45,136.5,136.13,136.14,48892.0,115.9072,115.9497,115.6354,115.6439,48892.0
2018-01-29 15:25:00,136.14,136.18,136.06,136.08,48479.0,115.6439,115.6779,115.5759,115.5929,48479.0
2018-01-29 15:30:00,136.07,136.25,136.05,136.22,50751.0,115.5844,115.7373,115.5674,115.7118,50751.0
2018-01-29 15:35:00,136.22,136.3,136.16,136.16,60899.0,115.7118,115.7798,115.6609,115.6609,60899.0
2018-01-29 15:40:00,136.14,136.27,136.02,136.23,90087.0,115.6439,115.7543,115.5419,115.7203,90087.0
2018-01-29 15:45:00,136.22,136.23,135.88,135.88,120737.0,115.7118,115.7203,115.423,115.423,120737.0
2018-01-29 15:50:00,135.87,136.09,135.87,136.09,133283.0,115.4145,115.6014,115.4145,115.6014,133283.0
2018-01-29 15:55:00,136.08,136.24,136.02,136.04,231515.0,115.5929,115.7288,115.5419,115.5589,231515.0
2018-01-30 09:30:00,135.29,136.04,135.15,135.89,152325.0,114.9218,115.5589,114.8029,115.4315,152325.0
2018-01-30 09:35:00,136.07,136.91,135.98,136.53,74702.0,115.5844,116.2979,115.508,115.9752,74702.0
2018-01-30 09:40:00,136.51,137.08,136.48,136.83,115695.0,115.9582,116.4424,115.9327,116.23,115695.0
2018-01-30 09:45:00,136.81,136.87,136.16,136.26,93380.0,116.213,116.264,115.6609,115.7458,93380.0
2018-01-30 09:50:00,136.25,136.46,136.12,136.19,69279.0,115.7373,115.9157,115.6269,115.6863,69279.0
2018-01-30 09:55:00,136.17,136.35,136.01,136.01,74677.0,115.6694,115.8223,115.5334,115.5334,74677.0
2018-01-30 10:00:00,136.09,136.32,135.95,136.32,90404.0,115.6014,115.7968,115.4825,115.7968,90404.0
2018-01-30 10:05:00,136.31,136.39,136.09,136.34,49724.0,115.7883,115.8562,115.6014,115.8138,49724.0
2018-01-30 10:10:00,136.34,136.4,136.23,136.38,67289.0,115.8138,115.8647,115.7203,115.8477,67289.0
2018-01-30 10:15:00,136.38,136.38,136.05,136.05,44940.0,115.8477,115.8477,115.5674,115.5674,44940.0
2018-01-30 10:20:00,136.02,136.19,135.75,135.99,52768.0,115.5419,115.6863,115.3126,115.5165,52768.0
2018-01-30 10:25:00,135.98,136.17,135.85,136.13,48215.0,115.508,115.6694,115.3975,115.6354,48215.0
2018-01-30 10:30:00,136.16,136.5,135.96,136.5,45947.0,115.6609,115.9497,115.491,115.9497,45947.0
2018-01-30 10:35:00,136.5,136.89,136.48,136.83,61771.0,115.9497,116.281,115.9327,116.23,61771.0
2018-01-30 10:40:00,136.81,136.82,136.26,136.33,58641.0,116.213,116.2215,115.7458,115.8053,58641.0
2018-01-30 10:45:00,136.36,136.4,136.11,136.4,22949.0,115.8308,115.8647,115.6184,115.8647,22949.0
2018-01-30 10:50:00,136.4,136.55,136.22,136.53,29776.0,115.8647,115.9921,115.7118,115.9752,29776.0
2018-01-30 10:55:00,136.52,136.7,136.44,136.53,28171.0,115.9667,116.1196,115.8987,115.9752,28171.0
2018-01-30 11:00:00,136.5,136.75,136.3,136.35,28859.0,115.9497,116.162,115.7798,115.8223,28859.0
2018-01-30 11:05:00,136.35,136.48,136.32,136.41,23313.0,115.8223,115.9327,115.7968,115.8732,23313.0
2018-01-30 11:10:00,136.41,136.61,136.36,136.42,43281.0,115.8732,116.0431,115.8308,115.8817,43281.0
2018-01-30 11:15:00,136.48,136.59,136.36,136.36,34796.0,115.9327,116.0261,115.8308,115.8308,34796.0
2018-01-30 11:20:00,136.39,136.49,136.24,136.38,35144.0,115.8562,115.9412,115.7288,115.8477,35144.0
2018-01-30 11:25:00,136.37,136.51,136.23,136.31,83669.0,115.8392,115.9582,115.7203,115.7883,83669.0
2018-01-30 11:30:00,136.31,136.37,136.16,136.29,25085.0,115.7883,115.8392,115.6609,115.7713,25085.0
2018-01-30 11:35:00,136.3,136.43,136.25,136.26,27119.0,115.7798,115.8902,115.7373,115.7458,27119.0
2018-01-30 11:40:00,136.28,136.72,136.25,136.63,33994.0,115.7628,116.1366,115.7373,116.0601,33994.0
2018-01-30 11:45:00,136.63,136.71,136.52,136.62,23406.0,116.0601,116.1281,115.9667,116.0516,23406.0
2018-01-30 11:50:00,136.62,136.67,136.42,136.44,39157.0,116.0516,116.0941,115.8817,115.8987,39157.0
2018-01-30 11:55:00,136.4,136.5,136.34,136.38,31593.0,115.8647,115.9497,115.8138,115.8477,31593.0
2018-01-30 12:00:00,136.42,136.52,136.36,136.48,30944.0,115.8817,115.9667,115.8308,115.9327,30944.0
2018-01-30 12:05:00,136.49,136.59,136.43,136.47,40808.0,115.9412,116.0261,115.8902,115.9242,40808.0
2018-01-30 12:10:00,136.47,136.64,136.45,136.53,29278.0,115.9242,116.0686,115.9072,115.9752,29278.0
2018-01-30 12:15:00,136.51,136.6,136.36,136.38,12033.0,115.9582,116.0346,115.8308,115.8477,12033.0
2018-01-30 12:20:00,136.36,136.4,136.28,136.31,13689.0,115.8308,115.8647,115.7628,115.7883,13689.0
2018-01-30 12:25:00,136.28,136.3,136.0,136.0,11180.0,115.7628,115.7798,115.525,115.525,11180.0
2018-01-30 12:30:00,136.0,136.16,135.99,136.09,17207.0,115.525,115.6609,115.5165,115.6014,17207.0
2018-01-30 12:35:00,136.04,136.09,135.93,136.01,27729.0,115.5589,115.6014,115.4655,115.5334,27729.0
2018-01-30 12:40:00,136.02,136.09,135.83,135.88,14407.0,115.5419,115.6014,115.3805,115.423,14407.0
2018-01-30 12:45:00,135.86,135.9,135.56,135.56,41404.0,115.406,115.44,115.1512,115.1512,41404.0
2018-01-30 12:50:00,135.61,135.94,135.6,135.83,17073.0,115.1937,115.474,115.1852,115.3805,17073.0
2018-01-30 12:55:00,135.83,135.86,135.6,135.68,15113.0,115.3805,115.406,115.1852,115.2531,15113.0
2018-01-30 13:00:00,135.68,135.77,135.65,135.77,7501.0,115.2531,115.3296,115.2276,115.3296,7501.0
2018-01-30 13:05:00,135.75,135.88,135.65,135.84,13392.0,115.3126,115.423,115.2276,115.389,13392.0
2018-01-30 13:10:00,135.86,135.92,135.8,135.83,11296.0,115.406,115.457,115.3551,115.3805,11296.0
2018-01-30 13:15:00,135.83,136.01,135.8,136.01,20088.0,115.3805,115.5334,115.3551,115.5334,20088.0
2018-01-30 13:20:00,136.0,136.04,135.79,135.8,12335.0,115.525,115.5589,115.3466,115.3551,12335.0
2018-01-30 13:25:00,135.84,135.92,135.84,135.84,9948.0,115.389,115.457,115.389,115.389,9948.0
2018-01-30 13:30:00,135.82,135.89,135.77,135.89,13522.0,115.3721,115.4315,115.3296,115.4315,13522.0
2018-01-30 13:35:00,135.86,135.96,135.79,135.94,13431.0,115.406,115.491,115.3466,115.474,13431.0
2018-01-30 13:40:00,135.93,136.14,135.93,136.1,20872.0,115.4655,115.6439,115.4655,115.6099,20872.0
2018-01-30 13:45:00,136.11,136.32,136.1,136.32,22166.0,115.6184,115.7968,115.6099,115.7968,22166.0
2018-01-30 13:50:00,136.29,136.37,136.27,136.34,15959.0,115.7713,115.8392,115.7543,115.8138,15959.0
2018-01-30 13:55:00,136.35,136.41,136.22,136.23,18822.0,115.8223,115.8732,115.7118,115.7203,18822.0
2018-01-30 14:00:00,136.19,136.25,135.98,136.06,49753.0,115.6863,115.7373,115.508,115.5759,49753.0
2018-01-30 14:05:00,136.06,136.1,135.84,135.84,32535.0,115.5759,115.6099,115.389,115.389,32535.0
2018-01-30 14:10:00,135.84,136.15,135.77,136.04,30866.0,115.389,115.6524,115.3296,115.5589,30866.0
2018-01-30 14:15:00,136.03,136.12,136.02,136.05,24963.0,115.5504,115.6269,115.5419,115.5674,24963.0
2018-01-30 14:20:00,136.07,136.17,136.03,136.08,30678.0,115.5844,115.6694,115.5504,115.5929,30678.0
2018-01-30 14:25:00,136.11,136.2,136.08,136.17,32731.0,115.6184,115.6948,115.5929,115.6694,32731.0
2018-01-30 14:30:00,136.16,136.16,135.93,136.0,32348.0,115.6609,115.6609,115.4655,115.525,32348.0
2018-01-30 14:35:00,136.0,136.12,135.97,136.09,29256.0,115.525,115.6269,115.4995,115.6014,29256.0
2018-01-30 14:40:00,136.09,136.16,136.02,136.06,24570.0,115.6014,115.6609,115.5419,115.5759,24570.0
2018-01-30 14:45:00,136.07,136.13,136.01,136.04,167802.0,115.5844,115.6354,115.5334,115.5589,167802.0
2018-01-30 14:50:00,136.03,136.03,135.85,135.99,49750.0,115.5504,115.5504,115.3975,115.5165,49750.0
2018-01-30 14:55:00,135.97,136.01,135.88,135.89,54317.0,115.4995,115.5334,115.423,115.4315,54317.0
2018-01-30 15:00:00,135.87,135.89,135.77,135.85,65056.0,115.4145,115.4315,115.3296,115.3975,65056.0
2018-01-30 15:05:00,135.85,135.87,135.71,135.86,26049.0,115.3975,115.4145,115.2786,115.406,26049.0
2018-01-30 15:10:00,135.86,136.06,135.86,135.97,31868.0,115.406,115.5759,115.406,115.4995,31868.0
2018-01-30 15:15:00,135.99,136.07,135.92,136.03,27707.0,115.5165,115.5844,115.457,115.5504,27707.0
2018-01-30 15:20:00,136.05,136.12,135.93,136.02,145790.0,115.5674,115.6269,115.4655,115.5419,145790.0
2018-01-30 15:25:00,136.04,136.06,135.97,135.98,26235.0,115.5589,115.5759,115.4995,115.508,26235.0
2018-01-30 15:30:00,135.97,135.97,135.79,135.8,68485.0,115.4995,115.4995,115.3466,115.3551,68485.0
2018-01-30 15:35:00,135.8,135.82,135.68,135.7,123695.0,115.3551,115.3721,115.2531,115.2701,123695.0
2018-01-30 15:40:00,135.71,135.74,135.59,135.61,54492.0,115.2786,115.3041,115.1767,115.1937,54492.0
2018-01-30 15:45:00,135.61,135.75,135.6,135.64,75524.0,115.1937,115.3126,115.1852,115.2192,75524.0
2018-01-30 15:50:00,135.64,135.67,135.56,135.57,68776.0,115.2192,115.2446,115.1512,115.1597,68776.0
2018-01-30 15:55:00,135.58,135.67,135.34,135.37,183610.0,115.1682,115.2446,114.9643,114.9898,183610.0
2018-01-31 09:30:00,135.69,136.98,135.27,136.97,103862.0,115.2616,116.3574,114.9049,116.3489,103862.0
2018-01-31 09:35:00,136.88,136.98,136.17,136.37,138805.0,116.2725,116.3574,115.6694,115.8392,138805.0
2018-01-31 09:40:00,136.31,136.42,136.06,136.13,29952.0,115.7883,115.8817,115.5759,115.6354,29952.0
2018-01-31 09:45:00,136.17,136.21,135.54,135.54,43035.0,115.6694,115.7033,115.1342,115.1342,43035.0
2018-01-31 09:50:00,135.58,135.95,135.57,135.92,35516.0,115.1682,115.4825,115.1597,115.457,35516.0
2018-01-31 09:55:00,135.91,136.02,135.57,135.7,43034.0,115.4485,115.5419,115.1597,115.2701,43034.0
2018-01-31 10:00:00,135.71,135.72,134.94,134.94,33561.0,115.2786,115.2871,114.6245,114.6245,33561.0
2018-01-31 10:05:00,134.96,134.98,133.95,134.03,87897.0,114.6415,114.6585,113.7836,113.8515,87897.0
2018-01-31 10:10:00,134.02,134.61,133.97,134.56,64656.0,113.843,114.3442,113.8006,114.3017,64656.0
2018-01-31 10:15:00,134.65,134.66,134.23,134.31,26507.0,114.3782,114.3867,114.0214,114.0894,26507.0
2018-01-31 10:20:00,134.32,134.74,134.19,134.61,46365.0,114.0979,114.4546,113.9875,114.3442,46365.0
2018-01-31 10:25:00,134.59,134.81,134.47,134.49,34627.0,114.3272,114.5141,114.2253,114.2423,34627.0
2018-01-31 10:30:00,134.46,134.66,134.46,134.59,21347.0,114.2168,114.3867,114.2168,114.3272,21347.0
2018-01-31 10:35:00,134.59,134.61,134.5,134.6,20255.0,114.3272,114.3442,114.2508,114.3357,20255.0
2018-01-31 10:40:00,134.58,134.62,134.42,134.49,38992.0,114.3187,114.3527,114.1828,114.2423,38992.0
2018-01-31 10:45:00,134.46,134.68,134.4,134.63,39358.0,114.2168,114.4037,114.1658,114.3612,39358.0
2018-01-31 10:50:00,134.64,134.68,134.55,134.57,19620.0,114.3697,114.4037,114.2933,114.3102,19620.0
2018-01-31 10:55:00,134.57,134.57,134.24,134.44,29362.0,114.3102,114.3102,114.0299,114.1998,29362.0
2018-01-31 11:00:00,134.42,134.56,134.36,134.53,24284.0,114.1828,114.3017,114.1319,114.2763,24284.0
2018-01-31 11:05:00,134.53,134.61,134.39,134.4,24820.0,114.2763,114.3442,114.1573,114.1658,24820.0
2018-01-31 11:10:00,134.4,134.44,134.27,134.4,27326.0,114.1658,114.1998,114.0554,114.1658,27326.0
2018-01-31 11:15:00,134.4,134.67,134.3,134.67,21809.0,114.1658,114.3952,114.0809,114.3952,21809.0
2018-01-31 11:20:00,134.63,134.84,134.58,134.81,25144.0,114.3612,114.5396,114.3187,114.5141,25144.0
2018-01-31 11:25:00,134.77,134.79,134.46,134.57,33196.0,114.4801,114.4971,114.2168,114.3102,33196.0
2018-01-31 11:30:00,134.56,134.65,134.44,134.63,26869.0,114.3017,114.3782,114.1998,114.3612,26869.0
2018-01-31 11:35:00,134.62,134.63,134.44,134.56,16162.0,114.3527,114.3612,114.1998,114.3017,16162.0
2018-01-31 11:40:00,134.58,134.59,134.46,134.48,17700.0,114.3187,114.3272,114.2168,114.2338,17700.0
2018-01-31 11:45:00,134.48,134.5,134.38,134.38,23736.0,114.2338,114.2508,114.1488,114.1488,23736.0
2018-01-31 11:50:00,134.41,134.59,134.4,134.59,13960.0,114.1743,114.3272,114.1658,114.3272,13960.0
2018-01-31 11:55:00,134.59,134.59,134.49,134.5,14612.0,114.3272,114.3272,114.2423,114.2508,14612.0
2018-01-31 12:00:00,134.49,134.51,134.23,134.39,29092.0,114.2423,114.2593,114.0214,114.1573,29092.0
2018-01-31 12:05:00,134.41,134.41,134.16,134.16,18248.0,114.1743,114.1743,113.962,113.962,18248.0
2018-01-31 12:10:00,134.19,134.29,134.1,134.16,24451.0,113.9875,114.0724,113.911,113.962,24451.0
2018-01-31 12:15:00,134.16,134.28,134.09,134.27,12667.0,113.962,114.0639,113.9025,114.0554,12667.0
2018-01-31 12:20:00,134.3,134.39,134.21,134.32,21112.0,114.0809,114.1573,114.0044,114.0979,21112.0
2018-01-31 12:25:00,134.33,134.35,134.25,134.32,11962.0,114.1064,114.1234,114.0384,114.0979,11962.0
2018-01-31 12:30:00,134.31,134.59,134.3,134.59,17689.0,114.0894,114.3272,114.0809,114.3272,17689.0
2018-01-31 12:35:00,134.59,134.6,134.35,134.38,16233.0,114.3272,114.3357,114.1234,114.1488,16233.0
2018-01-31 12:40:00,134.37,134.44,134.31,134.38,14051.0,114.1404,114.1998,114.0894,114.1488,14051.0
2018-01-31 12:45:00,134.38,134.48,134.38,134.39,16401.0,114.1488,114.2338,114.1488,114.1573,16401.0
2018-01-31 12:50:00,134.4,134.52,134.4,134.47,14680.0,114.1658,114.2678,114.1658,114.2253,14680.0
2018-01-31 12:55:00,134.45,134.51,134.39,134.49,8818.0,114.2083,114.2593,114.1573,114.2423,8818.0
2018-01-31 13:00:00,134.49,134.59,134.41,134.41,19749.0,114.2423,114.3272,114.1743,114.1743,19749.0
2018-01-31 13:05:00,134.41,134.59,134.41,134.43,12672.0,114.1743,114.3272,114.1743,114.1913,12672.0
2018-01-31 13:10:00,134.41,134.57,134.41,134.57,11251.0,114.1743,114.3102,114.1743,114.3102,11251.0
2018-01-31 13:15:00,134.56,134.63,134.47,134.59,34547.0,114.3017,114.3612,114.2253,114.3272,34547.0
2018-01-31 13:20:00,134.58,134.96,134.58,134.96,41290.0,114.3187,114.6415,114.3187,114.6415,41290.0
2018-01-31 13:25:00,134.95,134.98,134.82,134.88,16574.0,114.633,114.6585,114.5226,114.5736,16574.0
2018-01-31 13:30:00,134.89,134.93,134.83,134.91,17335.0,114.5821,114.616,114.5311,114.5991,17335.0
2018-01-31 13:35:00,134.93,134.95,134.78,134.83,20523.0,114.616,114.633,114.4886,114.5311,20523.0
2018-01-31 13:40:00,134.84,134.86,134.74,134.75,22449.0,114.5396,114.5566,114.4546,114.4631,22449.0
2018-01-31 13:45:00,134.73,134.8,134.67,134.76,22858.0,114.4462,114.5056,114.3952,114.4716,22858.0
2018-01-31 13:50:00,134.77,134.78,134.7,134.75,61225.0,114.4801,114.4886,114.4207,114.4631,61225.0
2018-01-31 13:55:00,134.75,134.87,134.73,134.8,24945.0,114.4631,114.5651,114.4462,114.5056,24945.0
2018-01-31 14:00:00,134.8,134.95,134.55,134.56,36890.0,114.5056,114.633,114.2933,114.3017,36890.0
2018-01-31 14:05:00,134.52,134.68,134.5,134.58,27366.0,114.2678,114.4037,114.2508,114.3187,27366.0
2018-01-31 14:10:00,134.58,134.6,134.12,134.16,36815.0,114.3187,114.3357,113.928,113.962,36815.0
2018-01-31 14:15:00,134.16,134.22,134.12,134.13,98289.0,113.962,114.0129,113.928,113.9365,98289.0
2018-01-31 14:20:00,134.13,134.14,133.75,133.75,59180.0,113.9365,113.945,113.6137,113.6137,59180.0
2018-01-31 14:25:00,133.79,133.88,133.55,133.69,44454.0,113.6477,113.7241,113.4438,113.5627,44454.0
2018-01-31 14:30:00,133.72,133.74,133.44,133.53,45004.0,113.5882,113.6052,113.3504,113.4268,45004.0
2018-01-31 14:35:00,133.51,133.6,133.33,133.52,51267.0,113.4098,113.4863,113.2569,113.4183,51267.0
2018-01-31 14:40:00,133.54,133.7,133.52,133.55,33616.0,113.4353,113.5712,113.4183,113.4438,33616.0
2018-01-31 14:45:00,133.55,133.61,133.13,133.16,45210.0,113.4438,113.4948,113.087,113.1125,45210.0
2018-01-31 14:50:00,133.22,133.39,133.01,133.35,68771.0,113.1635,113.3079,112.9851,113.2739,68771.0
2018-01-31 14:55:00,133.37,133.5,133.31,133.4,118252.0,113.2909,113.4013,113.2399,113.3164,118252.0
2018-01-31 15:00:00,133.4,133.58,133.33,133.44,53602.0,113.3164,113.4693,113.2569,113.3504,53602.0
2018-01-31 15:05:00,133.44,133.47,133.14,133.25,44153.0,113.3504,113.3758,113.0955,113.189,44153.0
2018-01-31 15:10:00,133.27,133.29,133.15,133.15,39638.0,113.206,113.2229,113.104,113.104,39638.0
2018-01-31 15:15:00,133.14,133.2,133.01,133.06,55420.0,113.0955,113.1465,112.9851,113.0276,55420.0
2018-01-31 15:20:00,133.08,133.32,133.06,133.32,45069.0,113.0446,113.2484,113.0276,113.2484,45069.0
2018-01-31 15:25:00,133.31,133.42,133.23,133.42,43338.0,113.2399,113.3334,113.172,113.3334,43338.0
2018-01-31 15:30:00,133.41,133.55,133.37,133.47,82603.0,113.3249,113.4438,113.2909,113.3758,82603.0
2018-01-31 15:35:00,133.48,133.51,133.37,133.45,148796.0,113.3843,113.4098,113.2909,113.3589,148796.0
2018-01-31 15:40:00,133.45,133.78,133.45,133.7,152292.0,113.3589,113.6392,113.3589,113.5712,152292.0
2018-01-31 15:45:00,133.7,133.87,133.48,133.5,269818.0,113.5712,113.7156,113.3843,113.4013,269818.0
2018-01-31 15:50:00,133.48,133.56,133.44,133.53,114767.0,113.3843,113.4523,113.3504,113.4268,114767.0
2018-01-31 15:55:00,133.54,133.66,133.45,133.49,243754.0,113.4353,113.5372,113.3589,113.3928,243754.0
2018-02-01 09:30:00,132.51,133.66,132.5,132.96,178912.0,112.5604,113.5372,112.5519,112.9426,178912.0
2018-02-01 09:35:00,132.96,133.13,132.34,132.34,77419.0,112.9426,113.087,112.416,112.416,77419.0
2018-02-01 09:40:00,132.36,132.99,131.86,132.81,118822.0,112.433,112.9681,112.0082,112.8152,118822.0
2018-02-01 09:45:00,132.76,133.0,132.61,132.97,71537.0,112.7727,112.9766,112.6453,112.9511,71537.0
2018-02-01 09:50:00,132.97,133.11,132.91,132.99,116411.0,112.9511,113.07,112.9002,112.9681,116411.0
2018-02-01 09:55:00,133.03,133.35,132.92,132.99,50156.0,113.0021,113.2739,112.9087,112.9681,50156.0
2018-02-01 10:00:00,133.08,133.3,133.01,133.1,39438.0,113.0446,113.2314,112.9851,113.0616,39438.0
2018-02-01 10:05:00,133.11,133.3,133.09,133.19,38277.0,113.07,113.2314,113.0531,113.138,38277.0
2018-02-01 10:10:00,133.2,133.23,132.86,132.9,156983.0,113.1465,113.172,112.8577,112.8917,156983.0
2018-02-01 10:15:00,132.9,133.07,132.78,132.8,77034.0,112.8917,113.0361,112.7897,112.8067,77034.0
2018-02-01 10:20:00,132.77,133.0,132.64,132.85,45952.0,112.7812,112.9766,112.6708,112.8492,45952.0
2018-02-01 10:25:00,132.79,133.01,132.73,132.85,39463.0,112.7982,112.9851,112.7473,112.8492,39463.0
2018-02-01 10:30:00,132.85,132.85,132.59,132.67,49061.0,112.8492,112.8492,112.6283,112.6963,49061.0
2018-02-01 10:35:00,132.65,132.82,132.52,132.82,104610.0,112.6793,112.8237,112.5689,112.8237,104610.0
2018-02-01 10:40:00,132.82,132.82,132.42,132.5,34314.0,112.8237,112.8237,112.4839,112.5519,34314.0
2018-02-01 10:45:00,132.46,132.73,132.34,132.51,58927.0,112.5179,112.7473,112.416,112.5604,58927.0
2018-02-01 10:50:00,132.59,132.63,132.34,132.43,44515.0,112.6283,112.6623,112.416,112.4924,44515.0
2018-02-01 10:55:00,132.47,132.66,132.22,132.3,65595.0,112.5264,112.6878,112.314,112.382,65595.0
2018-02-01 11:00:00,132.3,132.73,132.25,132.42,120817.0,112.382,112.7473,112.3395,112.4839,120817.0
2018-02-01 11:05:00,132.46,132.68,132.42,132.5,47860.0,112.5179,112.7048,112.4839,112.5519,47860.0
2018-02-01 11:10:00,132.48,132.62,132.43,132.54,33032.0,112.5349,112.6538,112.4924,112.5859,33032.0
2018-02-01 11:15:00,132.57,132.64,132.39,132.46,40977.0,112.6113,112.6708,112.4584,112.5179,40977.0
2018-02-01 11:20:00,132.52,132.52,132.31,132.49,29676.0,112.5689,112.5689,112.3905,112.5434,29676.0
2018-02-01 11:25:00,132.48,132.54,132.34,132.45,40256.0,112.5349,112.5859,112.416,112.5094,40256.0
2018-02-01 11:30:00,132.5,133.06,132.49,132.95,28596.0,112.5519,113.0276,112.5434,112.9341,28596.0
2018-02-01 11:35:00,132.94,133.22,132.85,133.1,35942.0,112.9256,113.1635,112.8492,113.0616,35942.0
2018-02-01 11:40:00,133.14,133.17,133.02,133.12,73555.0,113.0955,113.121,112.9936,113.0785,73555.0
2018-02-01 11:45:00,133.13,133.16,133.04,133.08,63504.0,113.087,113.1125,113.0106,113.0446,63504.0
2018-02-01 11:50:00,133.1,133.16,132.98,133.01,81378.0,113.0616,113.1125,112.9596,112.9851,81378.0
2018-02-01 11:55:00,133.02,133.42,133.02,133.37,17728.0,112.9936,113.3334,112.9936,113.2909,17728.0
2018-02-01 12:00:00,133.36,133.42,133.16,133.24,22603.0,113.2824,113.3334,113.1125,113.1805,22603.0
2018-02-01 12:05:00,133.27,133.43,133.22,133.33,18382.0,113.206,113.3419,113.1635,113.2569,18382.0
2018-02-01 12:10:00,133.32,133.34,132.97,133.1,43210.0,113.2484,113.2654,112.9511,113.0616,43210.0
2018-02-01 12:15:00,133.03,133.23,132.98,133.2,28658.0,113.0021,113.172,112.9596,113.1465,28658.0
2018-02-01 12:20:00,133.2,133.3,133.01,133.03,36009.0,113.1465,113.2314,112.9851,113.0021,36009.0
2018-02-01 12:25:00,133.02,133.14,132.87,132.95,51095.0,112.9936,113.0955,112.8662,112.9341,51095.0
2018-02-01 12:30:00,132.95,133.18,132.94,133.07,27613.0,112.9341,113.1295,112.9256,113.0361,27613.0
2018-02-01 12:35:00,133.07,133.22,132.99,133.21,19088.0,113.0361,113.1635,112.9681,113.155,19088.0
2018-02-01 12:40:00,133.21,133.21,133.02,133.06,17019.0,113.155,113.155,112.9936,113.0276,17019.0
2018-02-01 12:45:00,133.06,133.35,133.06,133.32,15912.0,113.0276,113.2739,113.0276,113.2484,15912.0
2018-02-01 12:50:00,133.29,133.29,133.08,133.19,33325.0,113.2229,113.2229,113.0446,113.138,33325.0
2018-02-01 12:55:00,133.13,133.23,133.08,133.18,18064.0,113.087,113.172,113.0446,113.1295,18064.0
2018-02-01 13:00:00,133.18,133.52,133.18,133.51,70537.0,113.1295,113.4183,113.1295,113.4098,70537.0
2018-02-01 13:05:00,133.56,133.74,133.52,133.6,19348.0,113.4523,113.6052,113.4183,113.4863,19348.0
2018-02-01 13:10:00,133.59,133.65,133.42,133.5,23517.0,113.4778,113.5287,113.3334,113.4013,23517.0
2018-02-01 13:15:00,133.52,133.52,133.35,133.4,13576.0,113.4183,113.4183,113.2739,113.3164,13576.0
2018-02-01 13:20:00,133.41,133.43,133.23,133.23,32330.0,113.3249,113.3419,113.172,113.172,32330.0
2018-02-01 13:25:00,133.21,133.44,133.2,133.37,17030.0,113.155,113.3504,113.1465,113.2909,17030.0
2018-02-01 13:30:00,133.38,133.4,133.1,133.1,23080.0,113.2994,113.3164,113.0616,113.0616,23080.0
2018-02-01 13:35:00,133.09,133.09,132.86,132.89,28244.0,113.0531,113.0531,112.8577,112.8832,28244.0
2018-02-01 13:40:00,132.86,132.92,132.72,132.88,25570.0,112.8577,112.9087,112.7388,112.8747,25570.0
2018-02-01 13:45:00,132.86,132.86,132.7,132.74,23661.0,112.8577,112.8577,112.7218,112.7558,23661.0
2018-02-01 13:50:00,132.73,132.74,132.23,132.34,75238.0,112.7473,112.7558,112.3225,112.416,75238.0
2018-02-01 13:55:00,132.39,132.75,132.37,132.69,34080.0,112.4584,112.7642,112.4415,112.7133,34080.0
2018-02-01 14:00:00,132.68,132.8,132.58,132.7,44798.0,112.7048,112.8067,112.6198,112.7218,44798.0
2018-02-01 14:05:00,132.68,132.69,132.43,132.53,40216.0,112.7048,112.7133,112.4924,112.5774,40216.0
2018-02-01 14:10:00,132.52,132.54,132.24,132.3,34146.0,112.5689,112.5859,112.331,112.382,34146.0
2018-02-01 14:15:00,132.26,132.52,132.22,132.38,34510.0,112.348,112.5689,112.314,112.4499,34510.0
2018-02-01 14:20:00,132.39,132.51,132.2,132.47,60226.0,112.4584,112.5604,112.297,112.5264,60226.0
2018-02-01 14:25:00,132.5,132.58,132.37,132.55,26075.0,112.5519,112.6198,112.4415,112.5944,26075.0
2018-02-01 14:30:00,132.52,132.6,132.49,132.52,27792.0,112.5689,112.6368,112.5434,112.5689,27792.0
2018-02-01 14:35:00,132.54,132.76,132.51,132.61,27772.0,112.5859,112.7727,112.5604,112.6453,27772.0
2018-02-01 14:40:00,132.59,132.66,132.52,132.54,28356.0,112.6283,112.6878,112.5689,112.5859,28356.0
2018-02-01 14:45:00,132.58,132.69,132.49,132.56,34122.0,112.6198,112.7133,112.5434,112.6029,34122.0
2018-02-01 14:50:00,132.6,132.7,132.55,132.56,26350.0,112.6368,112.7218,112.5944,112.6029,26350.0
2018-02-01 14:55:00,132.54,132.68,132.51,132.56,28221.0,112.5859,112.7048,112.5604,112.6029,28221.0
2018-02-01 15:00:00,132.58,132.66,132.43,132.44,28986.0,112.6198,112.6878,112.4924,112.5009,28986.0
2018-02-01 15:05:00,132.46,132.59,132.32,132.59,29798.0,112.5179,112.6283,112.399,112.6283,29798.0
2018-02-01 15:10:00,132.59,132.61,132.36,132.37,39350.0,112.6283,112.6453,112.433,112.4415,39350.0
2018-02-01 15:15:00,132.36,132.36,132.2,132.26,41328.0,112.433,112.433,112.297,112.348,41328.0
2018-02-01 15:20:00,132.25,132.32,132.2,132.28,30545.0,112.3395,112.399,112.297,112.365,30545.0
2018-02-01 15:25:00,132.29,132.32,132.2,132.21,61770.0,112.3735,112.399,112.297,112.3055,61770.0
2018-02-01 15:30:00,132.24,132.24,131.94,132.07,76007.0,112.331,112.331,112.0762,112.1866,76007.0
2018-02-01 15:35:00,132.09,132.33,132.09,132.26,63215.0,112.2036,112.4075,112.2036,112.348,63215.0
2018-02-01 15:40:00,132.25,132.25,132.05,132.06,93086.0,112.3395,112.3395,112.1696,112.1781,93086.0
2018-02-01 15:45:00,132.03,132.2,132.01,132.19,123527.0,112.1526,112.297,112.1357,112.2886,123527.0
2018-02-01 15:50:00,132.19,132.31,132.14,132.21,109365.0,112.2886,112.3905,112.2461,112.3055,109365.0
2018-02-01 15:55:00,132.2,132.42,132.18,132.39,181331.0,112.297,112.4839,112.2801,112.4584,181331.0
2018-02-02 09:30:00,131.66,131.73,131.07,131.38,130234.0,111.8383,111.8978,111.3372,111.6005,130234.0
2018-02-02 09:35:00,131.49,131.6,130.6,131.0,177864.0,111.6939,111.7874,110.9379,111.2777,177864.0
2018-02-02 09:40:00,130.96,131.17,130.62,130.67,109079.0,111.2437,111.4221,110.9549,110.9974,109079.0
2018-02-02 09:45:00,130.69,130.86,130.44,130.82,108520.0,111.0144,111.1588,110.802,111.1248,108520.0
2018-02-02 09:50:00,130.82,131.17,130.74,130.85,86564.0,111.1248,111.4221,111.0569,111.1503,86564.0
2018-02-02 09:55:00,130.83,130.94,130.24,130.46,117732.0,111.1333,111.2267,110.6321,110.819,117732.0
2018-02-02 10:00:00,130.5,130.74,130.03,130.19,95134.0,110.853,111.0569,110.4537,110.5897,95134.0
2018-02-02 10:05:00,130.17,130.78,130.05,130.33,151911.0,110.5727,111.0908,110.4707,110.7086,151911.0
2018-02-02 10:10:00,130.33,130.85,130.22,130.82,119903.0,110.7086,111.1503,110.6151,111.1248,119903.0
2018-02-02 10:15:00,130.79,130.84,130.44,130.61,130807.0,111.0993,111.1418,110.802,110.9464,130807.0
2018-02-02 10:20:00,130.62,130.85,130.55,130.8,77250.0,110.9549,111.1503,110.8955,111.1078,77250.0
2018-02-02 10:25:00,130.77,130.98,130.62,130.94,107511.0,111.0823,111.2607,110.9549,111.2267,107511.0
2018-02-02 10:30:00,130.91,131.18,130.87,131.12,46628.0,111.2013,111.4306,111.1673,111.3796,46628.0
2018-02-02 10:35:00,131.14,131.35,130.97,131.35,31494.0,111.3966,111.575,111.2522,111.575,31494.0
2018-02-02 10:40:00,131.35,131.6,131.09,131.19,93894.0,111.575,111.7874,111.3542,111.4391,93894.0
2018-02-02 10:45:00,131.19,131.32,131.04,131.16,64904.0,111.4391,111.5495,111.3117,111.4136,64904.0
2018-02-02 10:50:00,131.16,131.52,130.81,131.51,344141.0,111.4136,111.7194,111.1163,111.7109,344141.0
2018-02-02 10:55:00,131.47,131.49,131.11,131.28,114825.0,111.677,111.6939,111.3712,111.5156,114825.0
2018-02-02 11:00:00,131.32,131.33,130.99,131.21,125995.0,111.5495,111.558,111.2692,111.4561,125995.0
2018-02-02 11:05:00,131.21,131.47,131.14,131.28,124862.0,111.4561,111.677,111.3966,111.5156,124862.0
2018-02-02 11:10:00,131.31,131.68,131.3,131.56,88510.0,111.541,111.8553,111.5325,111.7534,88510.0
2018-02-02 11:15:00,131.61,131.63,131.03,131.06,102873.0,111.7959,111.8129,111.3032,111.3287,102873.0
2018-02-02 11:20:00,131.06,131.2,130.94,130.96,42217.0,111.3287,111.4476,111.2267,111.2437,42217.0
2018-02-02 11:25:00,130.92,131.07,130.82,130.92,53943.0,111.2098,111.3372,111.1248,111.2098,53943.0
2018-02-02 11:30:00,130.95,131.12,130.78,130.93,65960.0,111.2352,111.3796,111.0908,111.2182,65960.0
2018-02-02 11:35:00,130.9,130.98,130.7,130.74,82181.0,111.1928,111.2607,111.0229,111.0569,82181.0
2018-02-02 11:40:00,130.77,130.89,130.67,130.83,202876.0,111.0823,111.1843,110.9974,111.1333,202876.0
2018-02-02 11:45:00,130.84,130.84,130.54,130.64,47401.0,111.1418,111.1418,110.887,110.9719,47401.0
2018-02-02 11:50:00,130.65,130.71,130.46,130.53,41958.0,110.9804,111.0314,110.819,110.8785,41958.0
2018-02-02 11:55:00,130.55,130.64,130.35,130.35,33120.0,110.8955,110.9719,110.7256,110.7256,33120.0
2018-02-02 12:00:00,130.34,130.65,130.33,130.64,36291.0,110.7171,110.9804,110.7086,110.9719,36291.0
2018-02-02 12:05:00,130.65,130.81,130.62,130.7,40354.0,110.9804,111.1163,110.9549,111.0229,40354.0
2018-02-02 12:10:00,130.7,130.75,130.59,130.59,27314.0,111.0229,111.0653,110.9294,110.9294,27314.0
2018-02-02 12:15:00,130.55,130.73,130.44,130.73,19347.0,110.8955,111.0484,110.802,111.0484,19347.0
2018-02-02 12:20:00,130.73,130.84,130.41,130.76,39904.0,111.0484,111.1418,110.7765,111.0738,39904.0
2018-02-02 12:25:00,130.79,130.79,130.53,130.68,30390.0,111.0993,111.0993,110.8785,111.0059,30390.0
2018-02-02 12:30:00,130.68,130.79,130.63,130.77,64812.0,111.0059,111.0993,110.9634,111.0823,64812.0
2018-02-02 12:35:00,130.77,130.82,130.72,130.76,35160.0,111.0823,111.1248,111.0399,111.0738,35160.0
2018-02-02 12:40:00,130.76,130.85,130.69,130.72,80550.0,111.0738,111.1503,111.0144,111.0399,80550.0
2018-02-02 12:45:00,130.72,131.2,130.71,131.2,76263.0,111.0399,111.4476,111.0314,111.4476,76263.0
2018-02-02 12:50:00,131.18,131.19,130.86,130.87,29311.0,111.4306,111.4391,111.1588,111.1673,29311.0
2018-02-02 12:55:00,130.81,130.92,130.69,130.76,87297.0,111.1163,111.2098,111.0144,111.0738,87297.0
2018-02-02 13:00:00,130.74,130.83,130.63,130.77,45057.0,111.0569,111.1333,110.9634,111.0823,45057.0
2018-02-02 13:05:00,130.78,130.85,130.57,130.66,77553.0,111.0908,111.1503,110.9124,110.9889,77553.0
2018-02-02 13:10:00,130.64,130.89,130.63,130.84,29750.0,110.9719,111.1843,110.9634,111.1418,29750.0
2018-02-02 13:15:00,130.81,130.83,130.58,130.63,57109.0,111.1163,111.1333,110.9209,110.9634,57109.0
2018-02-02 13:20:00,130.63,130.69,130.42,130.58,43569.0,110.9634,111.0144,110.785,110.9209,43569.0
2018-02-02 13:25:00,130.55,130.76,130.52,130.69,56075.0,110.8955,111.0738,110.87,111.0144,56075.0
2018-02-02 13:30:00,130.73,131.0,130.72,130.96,24108.0,111.0484,111.2777,111.0399,111.2437,24108.0
2018-02-02 13:35:00,130.98,131.02,130.85,130.86,24072.0,111.2607,111.2947,111.1503,111.1588,24072.0
2018-02-02 13:40:00,130.87,130.93,130.51,130.6,34371.0,111.1673,111.2182,110.8615,110.9379,34371.0
2018-02-02 13:45:00,130.6,130.71,130.49,130.61,34129.0,110.9379,111.0314,110.8445,110.9464,34129.0
2018-02-02 13:50:00,130.59,130.87,130.58,130.82,42198.0,110.9294,111.1673,110.9209,111.1248,42198.0
2018-02-02 13:55:00,130.83,130.84,130.58,130.64,29773.0,111.1333,111.1418,110.9209,110.9719,29773.0
2018-02-02 14:00:00,130.64,130.77,130.62,130.7,78387.0,110.9719,111.0823,110.9549,111.0229,78387.0
2018-02-02 14:05:00,130.7,130.71,130.55,130.64,22496.0,111.0229,111.0314,110.8955,110.9719,22496.0
2018-02-02 14:10:00,130.65,130.67,130.45,130.53,38475.0,110.9804,110.9974,110.8105,110.8785,38475.0
2018-02-02 14:15:00,130.54,130.56,130.22,130.37,77620.0,110.887,110.904,110.6151,110.7426,77620.0
2018-02-02 14:20:00,130.38,130.44,130.24,130.4,36979.0,110.7511,110.802,110.6321,110.768,36979.0
2018-02-02 14:25:00,130.39,130.45,127.22,129.86,178933.0,110.7595,110.8105,108.0668,110.3093,178933.0
2018-02-02 14:30:00,129.91,130.29,129.91,130.04,66125.0,110.3518,110.6746,110.3518,110.4622,66125.0
2018-02-02 14:35:00,130.04,130.23,129.93,129.97,57156.0,110.4622,110.6236,110.3688,110.4028,57156.0
2018-02-02 14:40:00,129.98,130.11,129.89,129.95,51749.0,110.4113,110.5217,110.3348,110.3858,51749.0
2018-02-02 14:45:00,129.96,130.02,129.62,129.74,72362.0,110.3943,110.4453,110.1055,110.2074,72362.0
2018-02-02 14:50:00,129.74,129.88,129.64,129.88,34551.0,110.2074,110.3263,110.1225,110.3263,34551.0
2018-02-02 14:55:00,129.89,129.89,129.53,129.64,45410.0,110.3348,110.3348,110.029,110.1225,45410.0
2018-02-02 15:00:00,129.62,129.65,129.35,129.5,53158.0,110.1055,110.131,109.8761,110.0035,53158.0
2018-02-02 15:05:00,129.49,129.5,129.27,129.29,76038.0,109.995,110.0035,109.8082,109.8252,76038.0
2018-02-02 15:10:00,129.29,129.6,129.15,129.45,125883.0,109.8252,110.0885,109.7062,109.9611,125883.0
2018-02-02 15:15:00,129.48,129.88,129.44,129.65,74327.0,109.9865,110.3263,109.9526,110.131,74327.0
2018-02-02 15:20:00,129.65,129.92,129.62,129.92,62565.0,110.131,110.3603,110.1055,110.3603,62565.0
2018-02-02 15:25:00,129.91,129.98,129.75,129.78,71844.0,110.3518,110.4113,110.2159,110.2414,71844.0
2018-02-02 15:30:00,129.75,129.75,129.47,129.63,87339.0,110.2159,110.2159,109.9781,110.114,87339.0
2018-02-02 15:35:00,129.63,129.92,129.55,129.81,94019.0,110.114,110.3603,110.046,110.2669,94019.0
2018-02-02 15:40:00,129.8,129.8,129.42,129.53,126047.0,110.2584,110.2584,109.9356,110.029,126047.0
2018-02-02 15:45:00,129.53,129.7,129.37,129.54,185547.0,110.029,110.1734,109.8931,110.0375,185547.0
2018-02-02 15:50:00,129.51,129.61,129.27,129.35,176072.0,110.012,110.097,109.8082,109.8761,176072.0
2018-02-02 15:55:00,129.34,129.52,129.25,129.4,402667.0,109.8676,110.0205,109.7912,109.9186,402667.0
2018-02-05 09:30:00,128.59,129.94,128.59,129.44,151906.0,109.2305,110.3773,109.2305,109.9526,151906.0
2018-02-05 09:35:00,129.41,129.78,129.07,129.24,49627.0,109.9271,110.2414,109.6383,109.7827,49627.0
2018-02-05 09:40:00,129.18,129.57,128.88,129.34,33963.0,109.7317,110.063,109.4769,109.8676,33963.0
2018-02-05 09:45:00,129.38,129.51,129.01,129.08,37999.0,109.9016,110.012,109.5873,109.6468,37999.0
2018-02-05 09:50:00,129.05,129.35,128.78,129.32,50672.0,109.6213,109.8761,109.3919,109.8506,50672.0
2018-02-05 09:55:00,129.28,129.39,129.19,129.38,34085.0,109.8167,109.9101,109.7402,109.9016,34085.0
2018-02-05 10:00:00,129.4,129.6,129.25,129.47,51068.0,109.9186,110.0885,109.7912,109.9781,51068.0
2018-02-05 10:05:00,129.51,129.9,129.4,129.88,25547.0,110.012,110.3433,109.9186,110.3263,25547.0
2018-02-05 10:10:00,129.81,130.27,129.78,130.23,65775.0,110.2669,110.6576,110.2414,110.6236,65775.0
2018-02-05 10:15:00,130.26,130.47,129.99,130.46,42141.0,110.6491,110.8275,110.4198,110.819,42141.0
2018-02-05 10:20:00,130.48,130.81,130.35,130.81,44540.0,110.836,111.1163,110.7256,111.1163,44540.0
2018-02-05 10:25:00,130.87,131.68,130.81,131.68,85775.0,111.1673,111.8553,111.1163,111.8553,85775.0
2018-02-05 10:30:00,131.63,131.78,131.11,131.12,52151.0,111.8129,111.9403,111.3712,111.3796,52151.0
2018-02-05 10:35:00,131.12,131.29,130.82,130.98,60335.0,111.3796,111.5241,111.1248,111.2607,60335.0
2018-02-05 10:40:00,130.97,131.23,130.95,131.14,47001.0,111.2522,111.4731,111.2352,111.3966,47001.0
2018-02-05 10:45:00,131.2,131.58,131.12,131.51,34782.0,111.4476,111.7704,111.3796,111.7109,34782.0
2018-02-05 10:50:00,131.52,131.72,131.35,131.4,31009.0,111.7194,111.8893,111.575,111.6175,31009.0
2018-02-05 10:55:00,131.35,131.57,131.15,131.38,24240.0,111.575,111.7619,111.4051,111.6005,24240.0
2018-02-05 11:00:00,131.37,131.37,130.83,130.93,21124.0,111.592,111.592,111.1333,111.2182,21124.0
2018-02-05 11:05:00,130.9,131.04,130.86,130.88,21576.0,111.1928,111.3117,111.1588,111.1758,21576.0
2018-02-05 11:10:00,130.91,130.91,130.61,130.62,15140.0,111.2013,111.2013,110.9464,110.9549,15140.0
2018-02-05 11:15:00,130.69,130.86,130.62,130.79,33682.0,111.0144,111.1588,110.9549,111.0993,33682.0
2018-02-05 11:20:00,130.79,130.93,130.65,130.91,24253.0,111.0993,111.2182,110.9804,111.2013,24253.0
2018-02-05 11:25:00,130.93,131.15,130.83,130.85,27908.0,111.2182,111.4051,111.1333,111.1503,27908.0
2018-02-05 11:30:00,130.83,130.83,130.55,130.74,26117.0,111.1333,111.1333,110.8955,111.0569,26117.0
2018-02-05 11:35:00,130.75,130.78,130.46,130.6,25124.0,111.0653,111.0908,110.819,110.9379,25124.0
2018-02-05 11:40:00,130.56,130.56,130.26,130.31,26576.0,110.904,110.904,110.6491,110.6916,26576.0
2018-02-05 11:45:00,130.35,130.44,130.31,130.35,12328.0,110.7256,110.802,110.6916,110.7256,12328.0
2018-02-05 11:50:00,130.35,130.42,130.33,130.35,9889.0,110.7256,110.785,110.7086,110.7256,9889.0
2018-02-05 11:55:00,130.35,130.62,130.31,130.59,24202.0,110.7256,110.9549,110.6916,110.9294,24202.0
2018-02-05 12:00:00,130.58,130.62,130.3,130.31,21125.0,110.9209,110.9549,110.6831,110.6916,21125.0
2018-02-05 12:05:00,130.28,130.35,130.2,130.23,22212.0,110.6661,110.7256,110.5982,110.6236,22212.0
2018-02-05 12:10:00,130.2,130.35,130.17,130.24,17797.0,110.5982,110.7256,110.5727,110.6321,17797.0
2018-02-05 12:15:00,130.24,130.29,130.09,130.17,23318.0,110.6321,110.6746,110.5047,110.5727,23318.0
2018-02-05 12:20:00,130.15,130.23,129.88,130.04,34771.0,110.5557,110.6236,110.3263,110.4622,34771.0
2018-02-05 12:25:00,129.97,130.18,129.86,130.0,24129.0,110.4028,110.5812,110.3093,110.4283,24129.0
2018-02-05 12:30:00,129.96,130.38,129.94,130.37,25664.0,110.3943,110.7511,110.3773,110.7426,25664.0
2018-02-05 12:35:00,130.36,130.39,130.1,130.18,20824.0,110.7341,110.7595,110.5132,110.5812,20824.0
2018-02-05 12:40:00,130.18,130.33,130.17,130.32,16282.0,110.5812,110.7086,110.5727,110.7001,16282.0
2018-02-05 12:45:00,130.3,130.37,130.15,130.25,18466.0,110.6831,110.7426,110.5557,110.6406,18466.0
2018-02-05 12:50:00,130.27,130.34,130.2,130.23,18243.0,110.6576,110.7171,110.5982,110.6236,18243.0
2018-02-05 12:55:00,130.23,130.36,129.92,129.98,30287.0,110.6236,110.7341,110.3603,110.4113,30287.0
2018-02-05 13:00:00,129.94,129.96,129.52,129.57,51720.0,110.3773,110.3943,110.0205,110.063,51720.0
2018-02-05 13:05:00,129.55,129.81,129.53,129.75,61361.0,110.046,110.2669,110.029,110.2159,61361.0
2018-02-05 13:10:00,129.71,130.0,129.69,129.93,62200.0,110.1819,110.4283,110.1649,110.3688,62200.0
2018-02-05 13:15:00,129.88,129.91,129.68,129.72,54187.0,110.3263,110.3518,110.1564,110.1904,54187.0
2018-02-05 13:20:00,129.72,129.77,129.54,129.57,27137.0,110.1904,110.2329,110.0375,110.063,27137.0
2018-02-05 13:25:00,129.61,129.63,129.18,129.39,22380.0,110.097,110.114,109.7317,109.9101,22380.0
2018-02-05 13:30:00,129.39,129.62,129.31,129.32,28133.0,109.9101,110.1055,109.8421,109.8506,28133.0
2018-02-05 13:35:00,129.36,129.46,129.25,129.25,45667.0,109.8846,109.9696,109.7912,109.7912,45667.0
2018-02-05 13:40:00,129.25,129.64,129.25,129.41,29880.0,109.7912,110.1225,109.7912,109.9271,29880.0
2018-02-05 13:45:00,129.37,129.44,129.19,129.27,32957.0,109.8931,109.9526,109.7402,109.8082,32957.0
2018-02-05 13:50:00,129.27,129.45,129.12,129.32,44316.0,109.8082,109.9611,109.6807,109.8506,44316.0
2018-02-05 13:55:00,129.3,129.96,129.21,129.96,43928.0,109.8336,110.3943,109.7572,110.3943,43928.0
2018-02-05 14:00:00,129.97,130.05,129.8,129.85,50005.0,110.4028,110.4707,110.2584,110.3008,50005.0
2018-02-05 14:05:00,129.82,129.9,129.62,129.69,51344.0,110.2754,110.3433,110.1055,110.1649,51344.0
2018-02-05 14:10:00,129.67,129.88,129.64,129.79,28672.0,110.1479,110.3263,110.1225,110.2499,28672.0
2018-02-05 14:15:00,129.76,129.8,129.38,129.46,54487.0,110.2244,110.2584,109.9016,109.9696,54487.0
2018-02-05 14:20:00,129.44,129.51,129.25,129.27,27684.0,109.9526,110.012,109.7912,109.8082,27684.0
2018-02-05 14:25:00,129.26,129.38,129.07,129.17,68942.0,109.7997,109.9016,109.6383,109.7232,68942.0
2018-02-05 14:30:00,129.15,129.16,128.85,128.98,49511.0,109.7062,109.7147,109.4514,109.5618,49511.0
2018-02-05 14:35:00,129.02,129.07,128.7,128.7,26454.0,109.5958,109.6383,109.324,109.324,26454.0
2018-02-05 14:40:00,128.75,128.96,128.6,128.69,32998.0,109.3665,109.5448,109.239,109.3155,32998.0
2018-02-05 14:45:00,128.7,128.77,128.47,128.47,56038.0,109.324,109.3834,109.1286,109.1286,56038.0
2018-02-05 14:50:00,128.45,128.57,128.15,128.44,48945.0,109.1116,109.2136,108.8568,109.1031,48945.0
2018-02-05 14:55:00,128.35,128.45,127.91,128.06,86051.0,109.0267,109.1116,108.6529,108.7803,86051.0
2018-02-05 15:00:00,128.04,128.28,127.82,127.83,82579.0,108.7633,108.9672,108.5765,108.585,82579.0
2018-02-05 15:05:00,127.87,128.01,126.5,126.6,165236.0,108.6189,108.7379,107.4552,107.5401,165236.0
2018-02-05 15:10:00,126.62,127.98,126.11,127.64,150143.0,107.5571,108.7124,107.1239,108.4236,150143.0
2018-02-05 15:15:00,127.71,128.71,127.34,128.14,162220.0,108.483,109.3325,108.1687,108.8483,162220.0
2018-02-05 15:20:00,128.12,128.33,127.59,128.21,89502.0,108.8313,109.0097,108.3811,108.9078,89502.0
2018-02-05 15:25:00,128.24,128.4,127.84,128.24,115071.0,108.9332,109.0691,108.5935,108.9332,115071.0
2018-02-05 15:30:00,128.27,128.32,127.63,127.81,131324.0,108.9587,109.0012,108.4151,108.568,131324.0
2018-02-05 15:35:00,127.74,127.82,126.67,126.67,157437.0,108.5085,108.5765,107.5996,107.5996,157437.0
2018-02-05 15:40:00,126.67,126.73,126.26,126.44,225480.0,107.5996,107.6506,107.2513,107.4042,225480.0
2018-02-05 15:45:00,126.44,126.46,125.02,125.02,274922.0,107.4042,107.4212,106.198,106.198,274922.0
2018-02-05 15:50:00,125.01,125.58,124.39,124.49,238442.0,106.1895,106.6737,105.6629,105.7478,238442.0
2018-02-05 15:55:00,124.45,125.33,124.13,124.21,433575.0,105.7138,106.4613,105.442,105.51,433575.0
2018-02-06 09:30:00,122.28,124.1,121.5,124.08,250590.0,103.8705,105.4165,103.208,105.3995,250590.0
2018-02-06 09:35:00,124.01,126.7,124.0,126.23,156962.0,105.3401,107.6251,105.3316,107.2258,156962.0
2018-02-06 09:40:00,126.49,127.07,126.05,126.64,179369.0,107.4467,107.9394,107.0729,107.5741,179369.0
2018-02-06 09:45:00,126.68,128.05,126.51,127.83,174588.0,107.6081,108.7718,107.4637,108.585,174588.0
2018-02-06 09:50:00,127.87,129.72,127.52,129.7,143247.0,108.6189,110.1904,108.3216,110.1734,143247.0
2018-02-06 09:55:00,129.7,129.85,127.0,128.31,145433.0,110.1734,110.3008,107.8799,108.9927,145433.0
2018-02-06 10:00:00,128.1,128.97,128.07,128.66,89185.0,108.8143,109.5533,108.7888,109.29,89185.0
2018-02-06 10:05:00,128.67,129.15,127.74,127.8,101471.0,109.2985,109.7062,108.5085,108.5595,101471.0
2018-02-06 10:10:00,127.8,128.49,127.42,127.42,51938.0,108.5595,109.1456,108.2367,108.2367,51938.0
2018-02-06 10:15:00,127.33,127.56,126.01,126.62,100490.0,108.1602,108.3556,107.039,107.5571,100490.0
2018-02-06 10:20:00,126.66,127.41,126.05,126.46,67055.0,107.5911,108.2282,107.0729,107.4212,67055.0
2018-02-06 10:25:00,126.46,126.97,126.01,126.29,104103.0,107.4212,107.8544,107.039,107.2768,104103.0
2018-02-06 10:30:00,126.26,126.53,125.83,126.16,112975.0,107.2513,107.4807,106.8861,107.1664,112975.0
2018-02-06 10:35:00,126.18,126.53,125.59,126.18,142044.0,107.1834,107.4807,106.6822,107.1834,142044.0
2018-02-06 10:40:00,126.14,126.46,125.58,126.28,98253.0,107.1494,107.4212,106.6737,107.2683,98253.0
2018-02-06 10:45:00,126.24,126.84,126.12,126.17,86345.0,107.2343,107.744,107.1324,107.1749,86345.0
2018-02-06 10:50:00,126.23,127.12,125.77,126.61,94565.0,107.2258,107.9819,106.8351,107.5486,94565.0
2018-02-06 10:55:00,126.73,127.27,126.7,126.93,47633.0,107.6506,108.1093,107.6251,107.8205,47633.0
2018-02-06 11:00:00,126.81,127.14,126.54,126.92,44342.0,107.7185,107.9988,107.4892,107.812,44342.0
2018-02-06 11:05:00,127.02,127.26,126.2,126.57,35682.0,107.8969,108.1008,107.2004,107.5147,35682.0
2018-02-06 11:10:00,126.66,127.02,126.34,126.67,55797.0,107.5911,107.8969,107.3193,107.5996,55797.0
2018-02-06 11:15:00,126.69,126.97,126.4,126.5,36020.0,107.6166,107.8544,107.3702,107.4552,36020.0
2018-02-06 11:20:00,126.71,126.9,126.47,126.56,43927.0,107.6336,107.795,107.4297,107.5062,43927.0
2018-02-06 11:25:00,126.5,126.66,126.18,126.5,98666.0,107.4552,107.5911,107.1834,107.4552,98666.0
2018-02-06 11:30:00,126.48,126.56,125.85,126.07,49136.0,107.4382,107.5062,106.9031,107.0899,49136.0
2018-02-06 11:35:00,126.09,126.54,125.97,126.54,32517.0,107.1069,107.4892,107.005,107.4892,32517.0
2018-02-06 11:40:00,126.45,126.65,126.16,126.21,28179.0,107.4127,107.5826,107.1664,107.2089,28179.0
2018-02-06 11:45:00,126.19,127.15,126.18,126.95,25637.0,107.1919,108.0073,107.1834,107.8374,25637.0
2018-02-06 11:50:00,126.97,127.62,126.84,127.17,43393.0,107.8544,108.4066,107.744,108.0243,43393.0
2018-02-06 11:55:00,127.23,127.56,126.86,126.86,44145.0,108.0753,108.3556,107.761,107.761,44145.0
2018-02-06 12:00:00,126.95,127.35,126.9,127.08,29973.0,107.8374,108.1772,107.795,107.9479,29973.0
2018-02-06 12:05:00,127.02,127.63,126.96,127.56,37536.0,107.8969,108.4151,107.8459,108.3556,37536.0
2018-02-06 12:10:00,127.55,127.89,127.23,127.81,39267.0,108.3471,108.6359,108.0753,108.568,39267.0
2018-02-06 12:15:00,127.75,128.0,127.56,127.75,51318.0,108.517,108.7294,108.3556,108.517,51318.0
2018-02-06 12:20:00,127.75,128.0,127.6,127.87,68130.0,108.517,108.7294,108.3896,108.6189,68130.0
2018-02-06 12:25:00,127.88,128.5,127.88,128.47,53958.0,108.6274,109.1541,108.6274,109.1286,53958.0
2018-02-06 12:30:00,128.41,128.86,128.41,128.5,45661.0,109.0776,109.4599,109.0776,109.1541,45661.0
2018-02-06 12:35:00,128.49,128.99,128.26,128.93,47649.0,109.1456,109.5703,108.9502,109.5194,47649.0
2018-02-06 12:40:00,128.97,129.08,128.54,128.54,67091.0,109.5533,109.6468,109.1881,109.1881,67091.0
2018-02-06 12:45:00,128.59,128.84,128.4,128.62,368652.0,109.2305,109.4429,109.0691,109.256,368652.0
2018-02-06 12:50:00,128.63,128.63,127.89,128.06,27898.0,109.2645,109.2645,108.6359,108.7803,27898.0
2018-02-06 12:55:00,128.12,128.31,127.0,128.1,52911.0,108.8313,108.9927,107.8799,108.8143,52911.0
2018-02-06 13:00:00,128.09,128.23,127.59,128.23,108593.0,108.8058,108.9247,108.3811,108.9247,108593.0
2018-02-06 13:05:00,128.25,128.66,127.98,128.2,57382.0,108.9417,109.29,108.7124,108.8993,57382.0
2018-02-06 13:10:00,128.2,128.49,127.92,128.42,26475.0,108.8993,109.1456,108.6614,109.0861,26475.0
2018-02-06 13:15:00,128.25,128.59,128.12,128.59,22742.0,108.9417,109.2305,108.8313,109.2305,22742.0
2018-02-06 13:20:00,128.52,128.67,128.08,128.44,18751.0,109.1711,109.2985,108.7973,109.1031,18751.0
2018-02-06 13:25:00,128.44,128.57,128.0,128.44,26285.0,109.1031,109.2136,108.7294,109.1031,26285.0
2018-02-06 13:30:00,128.39,128.45,128.12,128.31,50026.0,109.0607,109.1116,108.8313,108.9927,50026.0
2018-02-06 13:35:00,128.34,128.71,128.17,128.66,48964.0,109.0182,109.3325,108.8738,109.29,48964.0
2018-02-06 13:40:00,128.63,128.63,127.9,128.28,38104.0,109.2645,109.2645,108.6444,108.9672,38104.0
2018-02-06 13:45:00,128.28,128.38,128.01,128.11,47726.0,108.9672,109.0522,108.7379,108.8228,47726.0
2018-02-06 13:50:00,128.1,128.14,127.88,127.91,53128.0,108.8143,108.8483,108.6274,108.6529,53128.0
2018-02-06 13:55:00,127.82,128.02,127.74,127.74,46225.0,108.5765,108.7464,108.5085,108.5085,46225.0
2018-02-06 14:00:00,127.66,127.89,127.64,127.75,39896.0,108.4406,108.6359,108.4236,108.517,39896.0
2018-02-06 14:05:00,127.74,127.87,127.52,127.59,77158.0,108.5085,108.6189,108.3216,108.3811,77158.0
2018-02-06 14:10:00,127.56,128.05,127.54,127.96,38361.0,108.3556,108.7718,108.3386,108.6954,38361.0
2018-02-06 14:15:00,127.88,128.13,127.7,127.79,64694.0,108.6274,108.8398,108.4745,108.551,64694.0
2018-02-06 14:20:00,127.81,127.95,127.58,127.63,52559.0,108.568,108.6869,108.3726,108.4151,52559.0
2018-02-06 14:25:00,127.66,127.76,127.47,127.65,33351.0,108.4406,108.5255,108.2792,108.4321,33351.0
2018-02-06 14:30:00,127.7,128.11,127.58,128.11,28833.0,108.4745,108.8228,108.3726,108.8228,28833.0
2018-02-06 14:35:00,128.17,128.49,128.01,128.34,40699.0,108.8738,109.1456,108.7379,109.0182,40699.0
2018-02-06 14:40:00,128.3,128.46,128.1,128.41,30333.0,108.9842,109.1201,108.8143,109.0776,30333.0
2018-02-06 14:45:00,128.47,129.16,128.4,129.14,49330.0,109.1286,109.7147,109.0691,109.6977,49330.0
2018-02-06 14:50:00,129.13,129.57,128.9,129.36,44258.0,109.6892,110.063,109.4939,109.8846,44258.0
2018-02-06 14:55:00,129.34,130.02,129.32,129.81,54921.0,109.8676,110.4453,109.8506,110.2669,54921.0
2018-02-06 15:00:00,129.79,130.53,129.79,130.51,65235.0,110.2499,110.8785,110.2499,110.8615,65235.0
2018-02-06 15:05:00,130.47,131.18,130.32,131.18,100416.0,110.8275,111.4306,110.7001,111.4306,100416.0
2018-02-06 15:10:00,131.13,131.14,130.65,130.68,99027.0,111.3881,111.3966,110.9804,111.0059,99027.0
2018-02-06 15:15:00,130.67,130.93,130.27,130.4,61570.0,110.9974,111.2182,110.6576,110.768,61570.0
2018-02-06 15:20:00,130.43,130.86,130.32,130.36,75661.0,110.7935,111.1588,110.7001,110.7341,75661.0
2018-02-06 15:25:00,130.33,130.76,130.29,130.75,56093.0,110.7086,111.0738,110.6746,111.0653,56093.0
2018-02-06 15:30:00,130.71,130.88,130.16,130.74,75200.0,111.0314,111.1758,110.5642,111.0569,75200.0
2018-02-06 15:35:00,130.77,131.17,130.58,131.16,88958.0,111.0823,111.4221,110.9209,111.4136,88958.0
2018-02-06 15:40:00,131.18,131.5,131.11,131.16,154425.0,111.4306,111.7024,111.3712,111.4136,154425.0
2018-02-06 15:45:00,131.15,131.23,130.43,130.53,153973.0,111.4051,111.4731,110.7935,110.8785,153973.0
2018-02-06 15:50:00,130.54,130.62,130.02,130.53,159536.0,110.887,110.9549,110.4453,110.8785,159536.0
2018-02-06 15:55:00,130.5,131.14,130.32,131.14,298708.0,110.853,111.3966,110.7001,111.3966,298708.0
2018-02-07 09:30:00,130.34,130.9,129.88,130.78,81337.0,110.7171,111.1928,110.3263,111.0908,81337.0
2018-02-07 09:35:00,130.52,131.45,130.43,131.32,44879.0,110.87,111.66,110.7935,111.5495,44879.0
2018-02-07 09:40:00,131.35,131.82,131.17,131.43,43359.0,111.575,111.9743,111.4221,111.643,43359.0
2018-02-07 09:45:00,131.31,131.63,130.37,130.56,64548.0,111.541,111.8129,110.7426,110.904,64548.0
2018-02-07 09:50:00,130.54,131.17,130.53,131.08,57106.0,110.887,111.4221,110.8785,111.3457,57106.0
2018-02-07 09:55:00,131.06,131.48,130.94,131.24,34016.0,111.3287,111.6854,111.2267,111.4816,34016.0
2018-02-07 10:00:00,131.21,131.23,130.41,130.41,60263.0,111.4561,111.4731,110.7765,110.7765,60263.0
2018-02-07 10:05:00,130.43,130.88,130.41,130.51,76705.0,110.7935,111.1758,110.7765,110.8615,76705.0
2018-02-07 10:10:00,130.55,130.55,129.98,130.33,64568.0,110.8955,110.8955,110.4113,110.7086,64568.0
2018-02-07 10:15:00,130.4,130.72,130.0,130.48,46666.0,110.768,111.0399,110.4283,110.836,46666.0
2018-02-07 10:20:00,130.49,130.54,129.95,130.14,59103.0,110.8445,110.887,110.3858,110.5472,59103.0
2018-02-07 10:25:00,130.24,130.51,130.14,130.31,44794.0,110.6321,110.8615,110.5472,110.6916,44794.0
2018-02-07 10:30:00,130.27,130.63,130.27,130.44,42094.0,110.6576,110.9634,110.6576,110.802,42094.0
2018-02-07 10:35:00,130.49,130.52,130.25,130.46,42614.0,110.8445,110.87,110.6406,110.819,42614.0
2018-02-07 10:40:00,130.41,130.5,130.31,130.31,48490.0,110.7765,110.853,110.6916,110.6916,48490.0
2018-02-07 10:45:00,130.31,130.67,130.3,130.53,51615.0,110.6916,110.9974,110.6831,110.8785,51615.0
2018-02-07 10:50:00,130.55,130.9,130.47,130.87,31037.0,110.8955,111.1928,110.8275,111.1673,31037.0
2018-02-07 10:55:00,130.87,131.18,130.73,131.1,58575.0,111.1673,111.4306,111.0484,111.3627,58575.0
2018-02-07 11:00:00,131.13,131.26,131.02,131.24,49484.0,111.3881,111.4986,111.2947,111.4816,49484.0
2018-02-07 11:05:00,131.25,131.65,131.13,131.6,49656.0,111.4901,111.8299,111.3881,111.7874,49656.0
2018-02-07 11:10:00,131.63,131.7,131.31,131.7,41089.0,111.8129,111.8723,111.541,111.8723,41089.0
2018-02-07 11:15:00,131.71,131.81,131.48,131.49,67883.0,111.8808,111.9658,111.6854,111.6939,67883.0
2018-02-07 11:20:00,131.49,131.64,131.42,131.49,84435.0,111.6939,111.8214,111.6345,111.6939,84435.0
2018-02-07 11:25:00,131.48,131.59,131.25,131.32,64788.0,111.6854,111.7789,111.4901,111.5495,64788.0
2018-02-07 11:30:00,131.32,131.32,130.96,131.09,40522.0,111.5495,111.5495,111.2437,111.3542,40522.0
2018-02-07 11:35:00,131.11,131.16,130.89,131.06,46260.0,111.3712,111.4136,111.1843,111.3287,46260.0
2018-02-07 11:40:00,131.08,131.32,130.95,131.2,39983.0,111.3457,111.5495,111.2352,111.4476,39983.0
2018-02-07 11:45:00,131.18,131.25,130.94,130.95,61893.0,111.4306,111.4901,111.2267,111.2352,61893.0
2018-02-07 11:50:00,130.96,131.14,130.85,131.07,41283.0,111.2437,111.3966,111.1503,111.3372,41283.0
2018-02-07 11:55:00,131.04,131.41,130.89,131.3,23892.0,111.3117,111.626,111.1843,111.5325,23892.0
2018-02-07 12:00:00,131.35,131.41,131.23,131.31,52016.0,111.575,111.626,111.4731,111.541,52016.0
2018-02-07 12:05:00,131.34,131.38,131.15,131.32,22883.0,111.5665,111.6005,111.4051,111.5495,22883.0
2018-02-07 12:10:00,131.3,131.51,131.3,131.44,20810.0,111.5325,111.7109,111.5325,111.6515,20810.0
2018-02-07 12:15:00,131.51,131.59,131.41,131.49,15562.0,111.7109,111.7789,111.626,111.6939,15562.0
2018-02-07 12:20:00,131.47,131.48,131.07,131.21,25772.0,111.677,111.6854,111.3372,111.4561,25772.0
2018-02-07 12:25:00,131.25,131.44,131.15,131.42,16808.0,111.4901,111.6515,111.4051,111.6345,16808.0
2018-02-07 12:30:00,131.43,131.51,131.18,131.21,13036.0,111.643,111.7109,111.4306,111.4561,13036.0
2018-02-07 12:35:00,131.21,131.21,130.92,130.92,14775.0,111.4561,111.4561,111.2098,111.2098,14775.0
2018-02-07 12:40:00,130.94,131.1,130.93,131.06,13526.0,111.2267,111.3627,111.2182,111.3287,13526.0
2018-02-07 12:45:00,131.03,131.24,130.77,130.88,18242.0,111.3032,111.4816,111.0823,111.1758,18242.0
2018-02-07 12:50:00,130.82,131.06,130.78,130.93,16872.0,111.1248,111.3287,111.0908,111.2182,16872.0
2018-02-07 12:55:00,130.92,131.02,130.79,130.79,11428.0,111.2098,111.2947,111.0993,111.0993,11428.0
2018-02-07 13:00:00,130.85,131.11,130.71,130.85,24549.0,111.1503,111.3712,111.0314,111.1503,24549.0
2018-02-07 13:05:00,130.81,130.82,130.38,130.47,20475.0,111.1163,111.1248,110.7511,110.8275,20475.0
2018-02-07 13:10:00,130.39,130.51,129.91,129.99,34052.0,110.7595,110.8615,110.3518,110.4198,34052.0
2018-02-07 13:15:00,130.03,130.44,129.83,130.42,40220.0,110.4537,110.802,110.2839,110.785,40220.0
2018-02-07 13:20:00,130.42,130.77,130.31,130.51,78439.0,110.785,111.0823,110.6916,110.8615,78439.0
2018-02-07 13:25:00,130.51,130.73,130.17,130.67,29165.0,110.8615,111.0484,110.5727,110.9974,29165.0
2018-02-07 13:30:00,130.64,130.72,130.33,130.66,33319.0,110.9719,111.0399,110.7086,110.9889,33319.0
2018-02-07 13:35:00,130.6,131.04,130.48,130.72,58137.0,110.9379,111.3117,110.836,111.0399,58137.0
2018-02-07 13:40:00,130.72,130.95,130.67,130.94,26371.0,111.0399,111.2352,110.9974,111.2267,26371.0
2018-02-07 13:45:00,130.95,131.14,130.68,130.68,20412.0,111.2352,111.3966,111.0059,111.0059,20412.0
2018-02-07 13:50:00,130.7,130.7,130.27,130.41,21539.0,111.0229,111.0229,110.6576,110.7765,21539.0
2018-02-07 13:55:00,130.41,130.63,130.35,130.63,22044.0,110.7765,110.9634,110.7256,110.9634,22044.0
2018-02-07 14:00:00,130.58,130.58,129.76,129.95,39462.0,110.9209,110.9209,110.2244,110.3858,39462.0
2018-02-07 14:05:00,129.91,130.18,129.71,129.78,31044.0,110.3518,110.5812,110.1819,110.2414,31044.0
2018-02-07 14:10:00,129.85,130.2,129.84,130.09,30649.0,110.3008,110.5982,110.2924,110.5047,30649.0
2018-02-07 14:15:00,130.17,130.27,130.04,130.27,25802.0,110.5727,110.6576,110.4622,110.6576,25802.0
2018-02-07 14:20:00,130.29,130.43,130.21,130.38,37893.0,110.6746,110.7935,110.6066,110.7511,37893.0
2018-02-07 14:25:00,130.37,130.6,130.31,130.6,42590.0,110.7426,110.9379,110.6916,110.9379,42590.0
2018-02-07 14:30:00,130.54,130.54,130.36,130.53,23948.0,110.887,110.887,110.7341,110.8785,23948.0
2018-02-07 14:35:00,130.53,130.65,130.33,130.36,38243.0,110.8785,110.9804,110.7086,110.7341,38243.0
2018-02-07 14:40:00,130.36,130.37,130.09,130.21,47290.0,110.7341,110.7426,110.5047,110.6066,47290.0
2018-02-07 14:45:00,130.19,130.2,129.69,129.82,33035.0,110.5897,110.5982,110.1649,110.2754,33035.0
2018-02-07 14:50:00,129.77,129.87,129.44,129.83,47004.0,110.2329,110.3178,109.9526,110.2839,47004.0
2018-02-07 14:55:00,129.81,130.07,129.72,130.07,81329.0,110.2669,110.4877,110.1904,110.4877,81329.0
2018-02-07 15:00:00,130.07,130.36,130.0,130.31,35912.0,110.4877,110.7341,110.4283,110.6916,35912.0
2018-02-07 15:05:00,130.3,130.42,130.11,130.12,33483.0,110.6831,110.785,110.5217,110.5302,33483.0
2018-02-07 15:10:00,130.16,130.44,130.06,130.35,30334.0,110.5642,110.802,110.4792,110.7256,30334.0
2018-02-07 15:15:00,130.38,130.47,130.15,130.23,36861.0,110.7511,110.8275,110.5557,110.6236,36861.0
2018-02-07 15:20:00,130.22,130.38,130.08,130.09,58243.0,110.6151,110.7511,110.4962,110.5047,58243.0
2018-02-07 15:25:00,130.07,130.44,130.07,130.27,63473.0,110.4877,110.802,110.4877,110.6576,63473.0
2018-02-07 15:30:00,130.27,130.43,130.17,130.38,58849.0,110.6576,110.7935,110.5727,110.7511,58849.0
2018-02-07 15:35:00,130.4,130.61,130.3,130.3,50337.0,110.768,110.9464,110.6831,110.6831,50337.0
2018-02-07 15:40:00,130.28,130.52,130.28,130.3,58742.0,110.6661,110.87,110.6661,110.6831,58742.0
2018-02-07 15:45:00,130.29,130.32,129.65,129.78,97438.0,110.6746,110.7001,110.131,110.2414,97438.0
2018-02-07 15:50:00,129.74,129.94,129.32,129.55,149372.0,110.2074,110.3773,109.8506,110.046,149372.0
2018-02-07 15:55:00,129.53,129.71,128.94,128.99,256658.0,110.029,110.1819,109.5278,109.5703,256658.0
2018-02-08 09:30:00,128.9,128.9,127.2,127.44,89743.0,109.4939,109.4939,108.0498,108.2537,89743.0
2018-02-08 09:35:00,127.57,128.11,127.57,128.08,44852.0,108.3641,108.8228,108.3641,108.7973,44852.0
2018-02-08 09:40:00,127.93,128.12,127.34,127.35,41556.0,108.6699,108.8313,108.1687,108.1772,41556.0
2018-02-08 09:45:00,127.31,127.49,127.0,127.17,55925.0,108.1432,108.2961,107.8799,108.0243,55925.0
2018-02-08 09:50:00,127.25,127.7,127.11,127.53,59060.0,108.0923,108.4745,107.9734,108.3301,59060.0
2018-02-08 09:55:00,127.58,128.0,127.45,127.66,41276.0,108.3726,108.7294,108.2622,108.4406,41276.0
2018-02-08 10:00:00,127.6,127.65,127.05,127.14,55576.0,108.3896,108.4321,107.9224,107.9988,55576.0
2018-02-08 10:05:00,127.22,127.45,126.99,127.23,56556.0,108.0668,108.2622,107.8714,108.0753,56556.0
2018-02-08 10:10:00,127.17,127.22,126.6,126.81,50066.0,108.0243,108.0668,107.5401,107.7185,50066.0
2018-02-08 10:15:00,126.81,126.92,126.44,126.55,37578.0,107.7185,107.812,107.4042,107.4977,37578.0
2018-02-08 10:20:00,126.57,126.57,126.03,126.32,37216.0,107.5147,107.5147,107.056,107.3023,37216.0
2018-02-08 10:25:00,126.33,126.5,126.01,126.02,44835.0,107.3108,107.4552,107.039,107.0475,44835.0
2018-02-08 10:30:00,126.01,126.29,125.93,126.0,79323.0,107.039,107.2768,106.971,107.0305,79323.0
2018-02-08 10:35:00,126.0,126.28,125.99,126.28,36038.0,107.0305,107.2683,107.022,107.2683,36038.0
2018-02-08 10:40:00,126.2,126.63,125.96,125.99,61561.0,107.2004,107.5656,106.9965,107.022,61561.0
2018-02-08 10:45:00,125.99,126.23,125.95,126.05,45115.0,107.022,107.2258,106.988,107.0729,45115.0
2018-02-08 10:50:00,126.02,126.14,125.72,125.92,77144.0,107.0475,107.1494,106.7926,106.9625,77144.0
2018-02-08 10:55:00,125.92,126.3,125.83,126.06,61401.0,106.9625,107.2853,106.8861,107.0814,61401.0
2018-02-08 11:00:00,126.03,126.72,125.87,126.71,26233.0,107.056,107.6421,106.92,107.6336,26233.0
2018-02-08 11:05:00,126.71,126.81,126.32,126.4,33371.0,107.6336,107.7185,107.3023,107.3702,33371.0
2018-02-08 11:10:00,126.39,126.39,125.9,125.97,61025.0,107.3618,107.3618,106.9455,107.005,61025.0
2018-02-08 11:15:00,125.99,126.17,125.98,126.04,56581.0,107.022,107.1749,107.0135,107.0644,56581.0
2018-02-08 11:20:00,126.12,126.12,125.78,125.86,43629.0,107.1324,107.1324,106.8436,106.9115,43629.0
2018-02-08 11:25:00,125.86,126.36,125.7,126.24,67583.0,106.9115,107.3363,106.7756,107.2343,67583.0
2018-02-08 11:30:00,126.24,126.51,126.03,126.42,28052.0,107.2343,107.4637,107.056,107.3872,28052.0
2018-02-08 11:35:00,126.45,127.07,126.45,126.96,37224.0,107.4127,107.9394,107.4127,107.8459,37224.0
2018-02-08 11:40:00,126.88,126.88,126.6,126.69,28229.0,107.778,107.778,107.5401,107.6166,28229.0
2018-02-08 11:45:00,126.65,126.82,126.42,126.76,25807.0,107.5826,107.727,107.3872,107.6761,25807.0
2018-02-08 11:50:00,126.81,127.29,126.79,127.16,39009.0,107.7185,108.1263,107.7015,108.0158,39009.0
2018-02-08 11:55:00,127.11,127.23,126.8,126.95,22713.0,107.9734,108.0753,107.71,107.8374,22713.0
2018-02-08 12:00:00,126.89,126.95,126.74,126.91,20592.0,107.7865,107.8374,107.6591,107.8035,20592.0
2018-02-08 12:05:00,126.95,126.96,126.51,126.58,19723.0,107.8374,107.8459,107.4637,107.5232,19723.0
2018-02-08 12:10:00,126.57,127.02,126.47,126.93,34238.0,107.5147,107.8969,107.4297,107.8205,34238.0
2018-02-08 12:15:00,126.92,126.95,126.75,126.75,18039.0,107.812,107.8374,107.6676,107.6676,18039.0
2018-02-08 12:20:00,126.73,126.84,126.12,126.3,25763.0,107.6506,107.744,107.1324,107.2853,25763.0
2018-02-08 12:25:00,126.26,126.46,126.05,126.45,33467.0,107.2513,107.4212,107.0729,107.4127,33467.0
2018-02-08 12:30:00,126.4,126.5,126.0,126.22,41162.0,107.3702,107.4552,107.0305,107.2173,41162.0
2018-02-08 12:35:00,126.19,126.36,126.0,126.18,38894.0,107.1919,107.3363,107.0305,107.1834,38894.0
2018-02-08 12:40:00,126.11,126.7,126.04,126.26,32832.0,107.1239,107.6251,107.0644,107.2513,32832.0
2018-02-08 12:45:00,126.23,126.32,125.95,126.15,26902.0,107.2258,107.3023,106.988,107.1579,26902.0
2018-02-08 12:50:00,126.15,126.16,125.39,125.48,29386.0,107.1579,107.1664,106.5123,106.5888,29386.0
2018-02-08 12:55:00,125.51,126.38,125.24,126.27,81595.0,106.6142,107.3533,106.3849,107.2598,81595.0
2018-02-08 13:00:00,126.27,126.45,125.96,126.29,49996.0,107.2598,107.4127,106.9965,107.2768,49996.0
2018-02-08 13:05:00,126.29,126.94,125.99,126.84,41241.0,107.2768,107.829,107.022,107.744,41241.0
2018-02-08 13:10:00,126.88,127.04,126.49,126.72,48078.0,107.778,107.9139,107.4467,107.6421,48078.0
2018-02-08 13:15:00,126.74,127.91,126.65,127.47,85628.0,107.6591,108.6529,107.5826,108.2792,85628.0
2018-02-08 13:20:00,127.49,127.74,127.29,127.47,43131.0,108.2961,108.5085,108.1263,108.2792,43131.0
2018-02-08 13:25:00,127.44,127.48,126.95,127.02,22402.0,108.2537,108.2877,107.8374,107.8969,22402.0
2018-02-08 13:30:00,126.99,127.16,126.87,127.05,33674.0,107.8714,108.0158,107.7695,107.9224,33674.0
2018-02-08 13:35:00,127.1,127.7,127.1,127.7,28762.0,107.9649,108.4745,107.9649,108.4745,28762.0
2018-02-08 13:40:00,127.73,127.83,127.36,127.81,33389.0,108.5,108.585,108.1857,108.568,33389.0
2018-02-08 13:45:00,127.77,128.2,127.6,127.62,41854.0,108.534,108.8993,108.3896,108.4066,41854.0
2018-02-08 13:50:00,127.67,128.03,127.44,127.87,29389.0,108.449,108.7549,108.2537,108.6189,29389.0
2018-02-08 13:55:00,127.87,127.89,127.48,127.76,33796.0,108.6189,108.6359,108.2877,108.5255,33796.0
2018-02-08 14:00:00,127.78,127.79,127.11,127.23,27874.0,108.5425,108.551,107.9734,108.0753,27874.0
2018-02-08 14:05:00,127.29,127.6,127.24,127.52,27732.0,108.1263,108.3896,108.0838,108.3216,27732.0
2018-02-08 14:10:00,127.56,127.84,127.49,127.6,25558.0,108.3556,108.5935,108.2961,108.3896,25558.0
2018-02-08 14:15:00,127.58,128.25,127.52,128.09,33065.0,108.3726,108.9417,108.3216,108.8058,33065.0
2018-02-08 14:20:00,128.13,128.24,127.63,127.75,30500.0,108.8398,108.9332,108.4151,108.517,30500.0
2018-02-08 14:25:00,127.64,127.7,127.18,127.4,22615.0,108.4236,108.4745,108.0328,108.2197,22615.0
2018-02-08 14:30:00,127.36,127.36,126.97,126.99,36265.0,108.1857,108.1857,107.8544,107.8714,36265.0
2018-02-08 14:35:00,127.01,127.18,126.7,127.18,24862.0,107.8884,108.0328,107.6251,108.0328,24862.0
2018-02-08 14:40:00,127.08,127.1,126.87,126.94,19162.0,107.9479,107.9649,107.7695,107.829,19162.0
2018-02-08 14:45:00,126.88,127.22,126.8,127.11,31469.0,107.778,108.0668,107.71,107.9734,31469.0
2018-02-08 14:50:00,127.07,127.19,126.67,126.74,23327.0,107.9394,108.0413,107.5996,107.6591,23327.0
2018-02-08 14:55:00,126.64,126.94,126.43,126.82,28007.0,107.5741,107.829,107.3957,107.727,28007.0
2018-02-08 15:00:00,126.85,127.18,126.69,127.12,25184.0,107.7525,108.0328,107.6166,107.9819,25184.0
2018-02-08 15:05:00,127.21,127.24,126.34,126.35,49959.0,108.0583,108.0838,107.3193,107.3278,49959.0
2018-02-08 15:10:00,126.32,126.44,126.02,126.24,57378.0,107.3023,107.4042,107.0475,107.2343,57378.0
2018-02-08 15:15:00,126.24,126.38,126.0,126.04,85369.0,107.2343,107.3533,107.0305,107.0644,85369.0
2018-02-08 15:20:00,126.05,126.7,125.92,126.39,87407.0,107.0729,107.6251,106.9625,107.3618,87407.0
2018-02-08 15:25:00,126.44,126.85,126.34,126.35,60293.0,107.4042,107.7525,107.3193,107.3278,60293.0
2018-02-08 15:30:00,126.37,126.49,125.99,126.02,100498.0,107.3448,107.4467,107.022,107.0475,100498.0
2018-02-08 15:35:00,126.0,126.14,125.73,125.74,141766.0,107.0305,107.1494,106.8011,106.8096,141766.0
2018-02-08 15:40:00,125.72,126.26,125.5,126.19,126810.0,106.7926,107.2513,106.6057,107.1919,126810.0
2018-02-08 15:45:00,126.18,126.18,125.43,125.62,195804.0,107.1834,107.1834,106.5463,106.7077,195804.0
2018-02-08 15:50:00,125.63,125.66,125.12,125.48,229091.0,106.7162,106.7417,106.283,106.5888,229091.0
2018-02-08 15:55:00,125.46,125.62,124.81,124.86,508562.0,106.5718,106.7077,106.0196,106.0621,508562.0
2018-02-09 09:30:00,126.44,126.44,125.15,125.49,148919.0,107.4042,107.4042,106.3084,106.5973,148919.0
2018-02-09 09:35:00,125.49,125.7,124.84,125.36,79881.0,106.5973,106.7756,106.0451,106.4868,79881.0
2018-02-09 09:40:00,125.22,125.76,124.48,125.74,94960.0,106.3679,106.8266,105.7393,106.8096,94960.0
2018-02-09 09:45:00,125.85,125.85,124.99,125.01,56474.0,106.9031,106.9031,106.1725,106.1895,56474.0
2018-02-09 09:50:00,125.05,125.28,124.57,125.21,89406.0,106.2235,106.4189,105.8158,106.3594,89406.0
2018-02-09 09:55:00,125.21,125.4,124.2,124.5,81893.0,106.3594,106.5208,105.5015,105.7563,81893.0
2018-02-09 10:00:00,124.6,124.74,123.82,123.82,63463.0,105.8412,105.9602,105.1787,105.1787,63463.0
2018-02-09 10:05:00,123.8,124.31,123.74,124.03,92452.0,105.1617,105.5949,105.1107,105.3571,92452.0
2018-02-09 10:10:00,123.98,124.37,123.88,124.03,68760.0,105.3146,105.6459,105.2296,105.3571,68760.0
2018-02-09 10:15:00,124.01,124.3,123.77,124.08,65923.0,105.3401,105.5864,105.1362,105.3995,65923.0
2018-02-09 10:20:00,124.17,124.26,123.57,123.69,46070.0,105.476,105.5524,104.9663,105.0682,46070.0
2018-02-09 10:25:00,123.6,123.93,123.46,123.58,51832.0,104.9918,105.2721,104.8729,104.9748,51832.0
2018-02-09 10:30:00,123.6,124.1,123.44,123.77,73426.0,104.9918,105.4165,104.8559,105.1362,73426.0
2018-02-09 10:35:00,123.81,123.81,122.9,122.91,74436.0,105.1702,105.1702,104.3972,104.4057,74436.0
2018-02-09 10:40:00,122.9,122.96,122.56,122.59,117823.0,104.3972,104.4481,104.1084,104.1339,117823.0
2018-02-09 10:45:00,122.63,122.69,121.22,121.89,133914.0,104.1678,104.2188,102.9701,103.5392,133914.0
2018-02-09 10:50:00,121.75,122.88,121.69,122.72,106681.0,103.4203,104.3802,103.3693,104.2443,106681.0
2018-02-09 10:55:00,122.81,122.88,122.09,122.34,64096.0,104.3207,104.3802,103.7091,103.9215,64096.0
2018-02-09 11:00:00,122.26,123.2,122.24,123.16,106704.0,103.8535,104.652,103.8365,104.618,106704.0
2018-02-09 11:05:00,123.16,123.2,122.53,122.62,116195.0,104.618,104.652,104.0829,104.1593,116195.0
2018-02-09 11:10:00,122.56,123.15,122.56,123.03,69883.0,104.1084,104.6095,104.1084,104.5076,69883.0
2018-02-09 11:15:00,123.02,123.06,122.22,122.58,70486.0,104.4991,104.5331,103.8196,104.1254,70486.0
2018-02-09 11:20:00,122.52,122.81,122.41,122.45,46819.0,104.0744,104.3207,103.981,104.0149,46819.0
2018-02-09 11:25:00,122.46,122.89,122.36,122.84,66327.0,104.0234,104.3887,103.9385,104.3462,66327.0
2018-02-09 11:30:00,122.83,123.29,122.7,123.26,59627.0,104.3377,104.7285,104.2273,104.703,59627.0
2018-02-09 11:35:00,123.27,123.61,123.12,123.12,59198.0,104.7115,105.0003,104.5841,104.5841,59198.0
2018-02-09 11:40:00,123.11,123.23,122.79,122.97,65078.0,104.5756,104.6775,104.3037,104.4566,65078.0
2018-02-09 11:45:00,122.86,123.12,122.69,122.82,38080.0,104.3632,104.5841,104.2188,104.3292,38080.0
2018-02-09 11:50:00,122.83,122.97,122.66,122.78,49000.0,104.3377,104.4566,104.1933,104.2952,49000.0
2018-02-09 11:55:00,122.77,122.92,122.27,122.32,38942.0,104.2868,104.4142,103.862,103.9045,38942.0
2018-02-09 12:00:00,122.39,122.71,122.17,122.57,43933.0,103.964,104.2358,103.7771,104.1169,43933.0
2018-02-09 12:05:00,122.53,122.64,121.81,121.84,50074.0,104.0829,104.1763,103.4713,103.4968,50074.0
2018-02-09 12:10:00,121.85,122.33,121.84,122.06,52340.0,103.5053,103.913,103.4968,103.6836,52340.0
2018-02-09 12:15:00,122.01,122.5,121.96,122.26,46775.0,103.6412,104.0574,103.5987,103.8535,46775.0
2018-02-09 12:20:00,122.27,122.97,122.26,122.65,39895.0,103.862,104.4566,103.8535,104.1848,39895.0
2018-02-09 12:25:00,122.69,122.72,121.81,121.91,33010.0,104.2188,104.2443,103.4713,103.5562,33010.0
2018-02-09 12:30:00,121.88,122.31,121.87,121.97,41069.0,103.5307,103.896,103.5222,103.6072,41069.0
2018-02-09 12:35:00,122.02,122.21,121.77,122.04,29927.0,103.6497,103.8111,103.4373,103.6667,29927.0
2018-02-09 12:40:00,121.93,122.06,121.68,121.74,29875.0,103.5732,103.6836,103.3609,103.4118,29875.0
2018-02-09 12:45:00,121.74,121.85,121.46,121.73,28417.0,103.4118,103.5053,103.174,103.4033,28417.0
2018-02-09 12:50:00,121.76,122.42,121.65,122.4,45384.0,103.4288,103.9894,103.3354,103.9725,45384.0
2018-02-09 12:55:00,122.45,123.22,122.39,123.06,51679.0,104.0149,104.669,103.964,104.5331,51679.0
2018-02-09 13:00:00,123.13,123.13,122.73,122.99,53105.0,104.5926,104.5926,104.2528,104.4736,53105.0
2018-02-09 13:05:00,123.02,123.49,122.79,122.8,49320.0,104.4991,104.8984,104.3037,104.3122,49320.0
2018-02-09 13:10:00,122.78,122.88,122.37,122.58,50450.0,104.2952,104.3802,103.947,104.1254,50450.0
2018-02-09 13:15:00,122.61,123.39,122.45,123.29,59258.0,104.1508,104.8134,104.0149,104.7285,59258.0
2018-02-09 13:20:00,123.42,123.5,122.25,122.49,48928.0,104.8389,104.9068,103.845,104.0489,48928.0
2018-02-09 13:25:00,122.5,122.74,122.08,122.34,42629.0,104.0574,104.2613,103.7006,103.9215,42629.0
2018-02-09 13:30:00,122.26,122.74,122.07,122.07,45291.0,103.8535,104.2613,103.6921,103.6921,45291.0
2018-02-09 13:35:00,122.05,122.14,121.46,121.57,50497.0,103.6752,103.7516,103.174,103.2674,50497.0
2018-02-09 13:40:00,121.61,122.32,121.57,122.2,52168.0,103.3014,103.9045,103.2674,103.8026,52168.0
2018-02-09 13:45:00,122.25,123.23,122.24,123.11,49709.0,103.845,104.6775,103.8365,104.5756,49709.0
2018-02-09 13:50:00,123.0,123.92,122.94,123.46,61922.0,104.4821,105.2636,104.4312,104.8729,61922.0
2018-02-09 13:55:00,123.55,124.53,123.55,123.95,73485.0,104.9493,105.7818,104.9493,105.2891,73485.0
2018-02-09 14:00:00,123.94,125.69,123.86,125.0,92188.0,105.2806,106.7671,105.2127,106.181,92188.0
2018-02-09 14:05:00,125.03,125.32,124.74,125.17,56035.0,106.2065,106.4528,105.9602,106.3254,56035.0
2018-02-09 14:10:00,125.2,125.9,125.09,125.16,48493.0,106.3509,106.9455,106.2575,106.3169,48493.0
2018-02-09 14:15:00,125.33,126.19,125.12,125.99,52431.0,106.4613,107.1919,106.283,107.022,52431.0
2018-02-09 14:20:00,126.02,126.65,125.78,126.65,53427.0,107.0475,107.5826,106.8436,107.5826,53427.0
2018-02-09 14:25:00,126.7,126.96,125.57,125.6,50054.0,107.6251,107.8459,106.6652,106.6907,50054.0
2018-02-09 14:30:00,125.61,125.93,125.26,125.48,61305.0,106.6992,106.971,106.4019,106.5888,61305.0
2018-02-09 14:35:00,125.5,126.19,125.17,126.04,97462.0,106.6057,107.1919,106.3254,107.0644,97462.0
2018-02-09 14:40:00,126.18,126.54,125.86,126.15,58257.0,107.1834,107.4892,106.9115,107.1579,58257.0
2018-02-09 14:45:00,126.14,126.66,125.97,126.3,91502.0,107.1494,107.5911,107.005,107.2853,91502.0
2018-02-09 14:50:00,126.25,126.95,126.15,126.61,66009.0,107.2428,107.8374,107.1579,107.5486,66009.0
2018-02-09 14:55:00,126.54,126.62,125.98,126.11,72457.0,107.4892,107.5571,107.0135,107.1239,72457.0
2018-02-09 15:00:00,126.1,126.1,125.19,125.25,69761.0,107.1154,107.1154,106.3424,106.3934,69761.0
2018-02-09 15:05:00,125.27,125.42,124.61,125.08,90801.0,106.4104,106.5378,105.8497,106.249,90801.0
2018-02-09 15:10:00,125.1,125.7,124.68,125.63,58119.0,106.266,106.7756,105.9092,106.7162,58119.0
2018-02-09 15:15:00,125.66,125.95,125.33,125.69,43122.0,106.7417,106.988,106.4613,106.7671,43122.0
2018-02-09 15:20:00,125.74,126.2,125.74,125.78,48957.0,106.8096,107.2004,106.8096,106.8436,48957.0
2018-02-09 15:25:00,125.8,126.59,125.66,126.23,65613.0,106.8606,107.5316,106.7417,107.2258,65613.0
2018-02-09 15:30:00,126.17,126.58,126.03,126.35,83696.0,107.1749,107.5232,107.056,107.3278,83696.0
2018-02-09 15:35:00,126.41,126.53,125.97,126.21,107389.0,107.3787,107.4807,107.005,107.2089,107389.0
2018-02-09 15:40:00,126.24,126.82,126.18,126.82,94578.0,107.2343,107.727,107.1834,107.727,94578.0
2018-02-09 15:45:00,126.81,127.83,126.81,127.53,165643.0,107.7185,108.585,107.7185,108.3301,165643.0
2018-02-09 15:50:00,127.53,128.33,127.47,127.79,226897.0,108.3301,109.0097,108.2792,108.551,226897.0
2018-02-09 15:55:00,127.77,127.84,126.97,127.29,368341.0,108.534,108.5935,107.8544,108.1263,368341.0
2018-02-12 09:30:00,127.75,129.12,127.72,128.87,107727.0,108.517,109.6807,108.4915,109.4684,107727.0
2018-02-12 09:35:00,128.94,129.14,128.1,128.5,47690.0,109.5278,109.6977,108.8143,109.1541,47690.0
2018-02-12 09:40:00,128.49,128.57,128.1,128.25,36806.0,109.1456,109.2136,108.8143,108.9417,36806.0
2018-02-12 09:45:00,128.28,128.32,127.17,127.19,61596.0,108.9672,109.0012,108.0243,108.0413,61596.0
2018-02-12 09:50:00,127.14,127.79,126.97,127.11,53051.0,107.9988,108.551,107.8544,107.9734,53051.0
2018-02-12 09:55:00,127.12,127.23,126.87,127.03,37436.0,107.9819,108.0753,107.7695,107.9054,37436.0
2018-02-12 10:00:00,127.03,127.86,126.89,127.7,62898.0,107.9054,108.6104,107.7865,108.4745,62898.0
2018-02-12 10:05:00,127.7,127.91,127.49,127.55,34413.0,108.4745,108.6529,108.2961,108.3471,34413.0
2018-02-12 10:10:00,127.55,127.63,127.05,127.29,32422.0,108.3471,108.4151,107.9224,108.1263,32422.0
2018-02-12 10:15:00,127.24,127.43,126.94,127.29,33549.0,108.0838,108.2452,107.829,108.1263,33549.0
2018-02-12 10:20:00,127.24,127.39,126.84,127.01,31955.0,108.0838,108.2112,107.744,107.8884,31955.0
2018-02-12 10:25:00,126.89,127.08,126.49,126.78,62311.0,107.7865,107.9479,107.4467,107.693,62311.0
2018-02-12 10:30:00,126.76,126.85,126.35,126.76,45656.0,107.6761,107.7525,107.3278,107.6761,45656.0
2018-02-12 10:35:00,126.72,127.2,126.65,126.8,30715.0,107.6421,108.0498,107.5826,107.71,30715.0
2018-02-12 10:40:00,126.81,126.85,126.29,126.3,38075.0,107.7185,107.7525,107.2768,107.2853,38075.0
2018-02-12 10:45:00,126.3,126.7,126.15,126.64,48887.0,107.2853,107.6251,107.1579,107.5741,48887.0
2018-02-12 10:50:00,126.73,126.79,126.31,126.43,32311.0,107.6506,107.7015,107.2938,107.3957,32311.0
2018-02-12 10:55:00,126.47,127.03,126.46,127.0,28012.0,107.4297,107.9054,107.4212,107.8799,28012.0
2018-02-12 11:00:00,127.02,127.05,126.34,126.78,30738.0,107.8969,107.9224,107.3193,107.693,30738.0
2018-02-12 11:05:00,126.79,127.15,126.74,126.94,22080.0,107.7015,108.0073,107.6591,107.829,22080.0
2018-02-12 11:10:00,126.94,127.55,126.86,127.5,62111.0,107.829,108.3471,107.761,108.3046,62111.0
2018-02-12 11:15:00,127.47,127.58,127.15,127.4,32923.0,108.2792,108.3726,108.0073,108.2197,32923.0
2018-02-12 11:20:00,127.41,127.53,127.26,127.43,25899.0,108.2282,108.3301,108.1008,108.2452,25899.0
2018-02-12 11:25:00,127.48,127.56,127.35,127.43,25360.0,108.2877,108.3556,108.1772,108.2452,25360.0
2018-02-12 11:30:00,127.49,127.66,127.32,127.56,36149.0,108.2961,108.4406,108.1517,108.3556,36149.0
2018-02-12 11:35:00,127.53,127.61,127.39,127.61,30691.0,108.3301,108.3981,108.2112,108.3981,30691.0
2018-02-12 11:40:00,127.59,127.66,127.46,127.46,26637.0,108.3811,108.4406,108.2707,108.2707,26637.0
2018-02-12 11:45:00,127.53,127.87,127.43,127.79,28623.0,108.3301,108.6189,108.2452,108.551,28623.0
2018-02-12 11:50:00,127.79,127.93,127.53,127.84,20569.0,108.551,108.6699,108.3301,108.5935,20569.0
2018-02-12 11:55:00,127.88,128.34,127.85,128.34,17912.0,108.6274,109.0182,108.6019,109.0182,17912.0
2018-02-12 12:00:00,128.31,128.42,128.13,128.23,24298.0,108.9927,109.0861,108.8398,108.9247,24298.0
2018-02-12 12:05:00,128.26,128.48,128.16,128.43,22145.0,108.9502,109.1371,108.8653,109.0946,22145.0
2018-02-12 12:10:00,128.35,128.86,128.35,128.77,24397.0,109.0267,109.4599,109.0267,109.3834,24397.0
2018-02-12 12:15:00,128.72,129.02,128.66,128.94,31414.0,109.341,109.5958,109.29,109.5278,31414.0
2018-02-12 12:20:00,128.98,129.05,128.69,129.03,23476.0,109.5618,109.6213,109.3155,109.6043,23476.0
2018-02-12 12:25:00,129.02,129.14,128.83,129.01,25157.0,109.5958,109.6977,109.4344,109.5873,25157.0
2018-02-12 12:30:00,129.07,129.08,128.84,129.0,32481.0,109.6383,109.6468,109.4429,109.5788,32481.0
2018-02-12 12:35:00,129.03,129.14,128.86,129.07,25143.0,109.6043,109.6977,109.4599,109.6383,25143.0
2018-02-12 12:40:00,129.09,129.16,128.93,129.01,18149.0,109.6553,109.7147,109.5194,109.5873,18149.0
2018-02-12 12:45:00,129.02,129.24,128.95,128.98,29516.0,109.5958,109.7827,109.5363,109.5618,29516.0
2018-02-12 12:50:00,129.02,129.28,129.02,129.17,24350.0,109.5958,109.8167,109.5958,109.7232,24350.0
2018-02-12 12:55:00,129.15,129.18,129.01,129.1,14258.0,109.7062,109.7317,109.5873,109.6638,14258.0
2018-02-12 13:00:00,129.17,129.29,129.06,129.23,21667.0,109.7232,109.8252,109.6298,109.7742,21667.0
2018-02-12 13:05:00,129.24,129.26,128.81,128.91,23464.0,109.7827,109.7997,109.4174,109.5024,23464.0
2018-02-12 13:10:00,128.9,129.19,128.83,129.09,23965.0,109.4939,109.7402,109.4344,109.6553,23965.0
2018-02-12 13:15:00,129.1,129.18,128.95,129.03,15183.0,109.6638,109.7317,109.5363,109.6043,15183.0
2018-02-12 13:20:00,129.0,129.26,128.85,129.25,17955.0,109.5788,109.7997,109.4514,109.7912,17955.0
2018-02-12 13:25:00,129.21,129.21,128.89,128.95,21071.0,109.7572,109.7572,109.4854,109.5363,21071.0
2018-02-12 13:30:00,128.95,128.98,128.83,128.86,25379.0,109.5363,109.5618,109.4344,109.4599,25379.0
2018-02-12 13:35:00,128.86,128.93,128.75,128.89,20506.0,109.4599,109.5194,109.3665,109.4854,20506.0
2018-02-12 13:40:00,128.89,128.96,128.77,128.82,21366.0,109.4854,109.5448,109.3834,109.4259,21366.0
2018-02-12 13:45:00,128.88,129.11,128.84,129.09,22133.0,109.4769,109.6723,109.4429,109.6553,22133.0
2018-02-12 13:50:00,129.07,129.52,129.05,129.5,32683.0,109.6383,110.0205,109.6213,110.0035,32683.0
2018-02-12 13:55:00,129.57,129.84,129.45,129.62,36126.0,110.063,110.2924,109.9611,110.1055,36126.0
2018-02-12 14:00:00,129.62,129.69,129.4,129.44,25128.0,110.1055,110.1649,109.9186,109.9526,25128.0
2018-02-12 14:05:00,129.4,129.47,128.88,128.93,34589.0,109.9186,109.9781,109.4769,109.5194,34589.0
2018-02-12 14:10:00,128.96,128.99,128.7,128.73,28907.0,109.5448,109.5703,109.324,109.3495,28907.0
2018-02-12 14:15:00,128.76,128.83,128.68,128.82,27223.0,109.3749,109.4344,109.307,109.4259,27223.0
2018-02-12 14:20:00,128.83,129.28,128.83,129.06,33913.0,109.4344,109.8167,109.4344,109.6298,33913.0
2018-02-12 14:25:00,129.03,129.29,128.95,129.18,32652.0,109.6043,109.8252,109.5363,109.7317,32652.0
2018-02-12 14:30:00,129.18,129.42,129.16,129.25,35163.0,109.7317,109.9356,109.7147,109.7912,35163.0
2018-02-12 14:35:00,129.25,129.5,129.24,129.35,34673.0,109.7912,110.0035,109.7827,109.8761,34673.0
2018-02-12 14:40:00,129.36,129.43,129.06,129.1,24240.0,109.8846,109.9441,109.6298,109.6638,24240.0
2018-02-12 14:45:00,129.06,129.18,128.98,129.02,25908.0,109.6298,109.7317,109.5618,109.5958,25908.0
2018-02-12 14:50:00,129.01,129.01,128.78,128.96,35397.0,109.5873,109.5873,109.3919,109.5448,35397.0
2018-02-12 14:55:00,128.93,129.11,128.89,128.98,32298.0,109.5194,109.6723,109.4854,109.5618,32298.0
2018-02-12 15:00:00,128.97,129.2,128.93,129.1,30205.0,109.5533,109.7487,109.5194,109.6638,30205.0
2018-02-12 15:05:00,129.13,129.25,129.13,129.16,26732.0,109.6892,109.7912,109.6892,109.7147,26732.0
2018-02-12 15:10:00,129.14,129.48,129.09,129.41,30061.0,109.6977,109.9865,109.6553,109.9271,30061.0
2018-02-12 15:15:00,129.41,129.47,129.36,129.44,29555.0,109.9271,109.9781,109.8846,109.9526,29555.0
2018-02-12 15:20:00,129.44,129.6,129.39,129.39,37114.0,109.9526,110.0885,109.9101,109.9101,37114.0
2018-02-12 15:25:00,129.39,129.48,129.14,129.18,36237.0,109.9101,109.9865,109.6977,109.7317,36237.0
2018-02-12 15:30:00,129.21,129.38,128.84,129.08,59860.0,109.7572,109.9016,109.4429,109.6468,59860.0
2018-02-12 15:35:00,129.08,129.11,128.66,128.85,59230.0,109.6468,109.6723,109.29,109.4514,59230.0
2018-02-12 15:40:00,128.88,129.19,128.86,129.14,86862.0,109.4769,109.7402,109.4599,109.6977,86862.0
2018-02-12 15:45:00,129.14,129.14,128.12,128.5,140837.0,109.6977,109.6977,108.8313,109.1541,140837.0
2018-02-12 15:50:00,128.45,129.02,128.43,128.79,119811.0,109.1116,109.5958,109.0946,109.4004,119811.0
2018-02-12 15:55:00,128.78,128.87,128.5,128.64,272410.0,109.3919,109.4684,109.1541,109.273,272410.0
2018-02-13 09:30:00,127.75,128.0,126.8,127.14,110708.0,108.517,108.7294,107.71,107.9988,110708.0
2018-02-13 09:35:00,127.17,127.87,126.78,127.67,65542.0,108.0243,108.6189,107.693,108.449,65542.0
2018-02-13 09:40:00,127.67,128.46,127.54,128.41,88337.0,108.449,109.1201,108.3386,109.0776,88337.0
2018-02-13 09:45:00,128.35,128.47,127.33,127.33,51887.0,109.0267,109.1286,108.1602,108.1602,51887.0
2018-02-13 09:50:00,127.31,127.67,127.3,127.62,92648.0,108.1432,108.449,108.1348,108.4066,92648.0
2018-02-13 09:55:00,127.66,127.73,127.18,127.51,92719.0,108.4406,108.5,108.0328,108.3131,92719.0
2018-02-13 10:00:00,127.58,127.81,127.42,127.65,65080.0,108.3726,108.568,108.2367,108.4321,65080.0
2018-02-13 10:05:00,127.57,127.61,127.18,127.34,56918.0,108.3641,108.3981,108.0328,108.1687,56918.0
2018-02-13 10:10:00,127.32,127.52,127.17,127.48,62925.0,108.1517,108.3216,108.0243,108.2877,62925.0
2018-02-13 10:15:00,127.46,127.63,127.42,127.56,69186.0,108.2707,108.4151,108.2367,108.3556,69186.0
2018-02-13 10:20:00,127.58,127.94,127.58,127.92,59154.0,108.3726,108.6784,108.3726,108.6614,59154.0
2018-02-13 10:25:00,127.93,128.06,127.81,127.89,75902.0,108.6699,108.7803,108.568,108.6359,75902.0
2018-02-13 10:30:00,127.93,128.01,127.26,127.35,65446.0,108.6699,108.7379,108.1008,108.1772,65446.0
2018-02-13 10:35:00,127.33,127.78,127.27,127.76,36774.0,108.1602,108.5425,108.1093,108.5255,36774.0
2018-02-13 10:40:00,127.8,127.93,127.65,127.66,20012.0,108.5595,108.6699,108.4321,108.4406,20012.0
2018-02-13 10:45:00,127.65,128.18,127.6,128.14,51088.0,108.4321,108.8823,108.3896,108.8483,51088.0
2018-02-13 10:50:00,128.12,128.19,128.01,128.16,28626.0,108.8313,108.8908,108.7379,108.8653,28626.0
2018-02-13 10:55:00,128.18,128.27,127.96,128.06,33197.0,108.8823,108.9587,108.6954,108.7803,33197.0
2018-02-13 11:00:00,128.03,128.08,127.84,127.91,38490.0,108.7549,108.7973,108.5935,108.6529,38490.0
2018-02-13 11:05:00,127.88,128.05,127.68,127.93,166323.0,108.6274,108.7718,108.4575,108.6699,166323.0
2018-02-13 11:10:00,127.95,128.17,127.95,128.12,46231.0,108.6869,108.8738,108.6869,108.8313,46231.0
2018-02-13 11:15:00,128.15,128.16,127.84,128.0,18935.0,108.8568,108.8653,108.5935,108.7294,18935.0
2018-02-13 11:20:00,127.98,128.14,127.83,128.1,31759.0,108.7124,108.8483,108.585,108.8143,31759.0
2018-02-13 11:25:00,128.1,128.18,127.88,127.96,28297.0,108.8143,108.8823,108.6274,108.6954,28297.0
2018-02-13 11:30:00,127.97,128.16,127.9,127.94,20471.0,108.7039,108.8653,108.6444,108.6784,20471.0
2018-02-13 11:35:00,127.93,127.97,127.74,127.9,26885.0,108.6699,108.7039,108.5085,108.6444,26885.0
2018-02-13 11:40:00,127.88,127.95,127.77,127.85,32336.0,108.6274,108.6869,108.534,108.6019,32336.0
2018-02-13 11:45:00,127.89,127.95,127.75,127.75,33596.0,108.6359,108.6869,108.517,108.517,33596.0
2018-02-13 11:50:00,127.78,127.78,127.55,127.68,72169.0,108.5425,108.5425,108.3471,108.4575,72169.0
2018-02-13 11:55:00,127.69,127.76,127.54,127.54,68757.0,108.466,108.5255,108.3386,108.3386,68757.0
2018-02-13 12:00:00,127.54,127.71,127.49,127.64,42829.0,108.3386,108.483,108.2961,108.4236,42829.0
2018-02-13 12:05:00,127.64,127.7,127.53,127.56,21784.0,108.4236,108.4745,108.3301,108.3556,21784.0
2018-02-13 12:10:00,127.56,127.8,127.47,127.8,29928.0,108.3556,108.5595,108.2792,108.5595,29928.0
2018-02-13 12:15:00,127.79,127.79,127.54,127.54,22898.0,108.551,108.551,108.3386,108.3386,22898.0
2018-02-13 12:20:00,127.62,127.63,127.46,127.46,13176.0,108.4066,108.4151,108.2707,108.2707,13176.0
2018-02-13 12:25:00,127.44,127.48,127.26,127.33,21100.0,108.2537,108.2877,108.1008,108.1602,21100.0
2018-02-13 12:30:00,127.33,127.33,127.18,127.2,19119.0,108.1602,108.1602,108.0328,108.0498,19119.0
2018-02-13 12:35:00,127.23,127.3,127.08,127.27,17254.0,108.0753,108.1348,107.9479,108.1093,17254.0
2018-02-13 12:40:00,127.26,127.41,127.26,127.4,18140.0,108.1008,108.2282,108.1008,108.2197,18140.0
2018-02-13 12:45:00,127.42,127.52,127.37,127.39,28965.0,108.2367,108.3216,108.1942,108.2112,28965.0
2018-02-13 12:50:00,127.39,127.52,127.39,127.49,17058.0,108.2112,108.3216,108.2112,108.2961,17058.0
2018-02-13 12:55:00,127.48,127.54,127.39,127.43,26154.0,108.2877,108.3386,108.2112,108.2452,26154.0
2018-02-13 13:00:00,127.43,127.59,127.42,127.59,17187.0,108.2452,108.3811,108.2367,108.3811,17187.0
2018-02-13 13:05:00,127.57,127.71,127.51,127.68,23924.0,108.3641,108.483,108.3131,108.4575,23924.0
2018-02-13 13:10:00,127.66,127.89,127.6,127.87,33002.0,108.4406,108.6359,108.3896,108.6189,33002.0
2018-02-13 13:15:00,127.88,128.25,127.88,128.18,22694.0,108.6274,108.9417,108.6274,108.8823,22694.0
2018-02-13 13:20:00,128.19,128.35,128.16,128.35,17144.0,108.8908,109.0267,108.8653,109.0267,17144.0
2018-02-13 13:25:00,128.34,128.42,128.29,128.34,21766.0,109.0182,109.0861,108.9757,109.0182,21766.0
2018-02-13 13:30:00,128.35,128.52,128.3,128.52,23459.0,109.0267,109.1711,108.9842,109.1711,23459.0
2018-02-13 13:35:00,128.52,128.77,128.5,128.77,20228.0,109.1711,109.3834,109.1541,109.3834,20228.0
2018-02-13 13:40:00,128.79,128.88,128.68,128.77,19856.0,109.4004,109.4769,109.307,109.3834,19856.0
2018-02-13 13:45:00,128.73,128.77,128.66,128.69,9165.0,109.3495,109.3834,109.29,109.3155,9165.0
2018-02-13 13:50:00,128.68,128.71,128.52,128.57,23831.0,109.307,109.3325,109.1711,109.2136,23831.0
2018-02-13 13:55:00,128.53,128.55,128.45,128.51,22867.0,109.1796,109.1966,109.1116,109.1626,22867.0
2018-02-13 14:00:00,128.53,128.58,128.46,128.53,20714.0,109.1796,109.222,109.1201,109.1796,20714.0
2018-02-13 14:05:00,128.53,128.67,128.52,128.62,22954.0,109.1796,109.2985,109.1711,109.256,22954.0
2018-02-13 14:10:00,128.63,128.89,128.63,128.81,23603.0,109.2645,109.4854,109.2645,109.4174,23603.0
2018-02-13 14:15:00,128.83,128.97,128.72,128.75,17905.0,109.4344,109.5533,109.341,109.3665,17905.0
2018-02-13 14:20:00,128.75,128.78,128.61,128.63,20313.0,109.3665,109.3919,109.2475,109.2645,20313.0
2018-02-13 14:25:00,128.64,128.68,128.53,128.53,20657.0,109.273,109.307,109.1796,109.1796,20657.0
2018-02-13 14:30:00,128.55,128.57,128.4,128.46,20668.0,109.1966,109.2136,109.0691,109.1201,20668.0
2018-02-13 14:35:00,128.47,128.52,128.29,128.35,30451.0,109.1286,109.1711,108.9757,109.0267,30451.0
2018-02-13 14:40:00,128.34,128.34,128.17,128.19,24712.0,109.0182,109.0182,108.8738,108.8908,24712.0
2018-02-13 14:45:00,128.22,128.32,128.15,128.27,25086.0,108.9162,109.0012,108.8568,108.9587,25086.0
2018-02-13 14:50:00,128.28,128.53,128.28,128.49,27547.0,108.9672,109.1796,108.9672,109.1456,27547.0
2018-02-13 14:55:00,128.46,128.56,128.42,128.55,34046.0,109.1201,109.2051,109.0861,109.1966,34046.0
2018-02-13 15:00:00,128.55,128.61,128.38,128.38,43579.0,109.1966,109.2475,109.0522,109.0522,43579.0
2018-02-13 15:05:00,128.34,128.5,128.34,128.49,25169.0,109.0182,109.1541,109.0182,109.1456,25169.0
2018-02-13 15:10:00,128.48,128.59,128.39,128.57,33644.0,109.1371,109.2305,109.0607,109.2136,33644.0
2018-02-13 15:15:00,128.54,128.58,128.48,128.5,29082.0,109.1881,109.222,109.1371,109.1541,29082.0
2018-02-13 15:20:00,128.5,128.53,128.38,128.48,32716.0,109.1541,109.1796,109.0522,109.1371,32716.0
2018-02-13 15:25:00,128.46,128.54,128.41,128.45,26330.0,109.1201,109.1881,109.0776,109.1116,26330.0
2018-02-13 15:30:00,128.44,128.58,128.34,128.53,48652.0,109.1031,109.222,109.0182,109.1796,48652.0
2018-02-13 15:35:00,128.54,128.67,128.51,128.67,47767.0,109.1881,109.2985,109.1626,109.2985,47767.0
2018-02-13 15:40:00,128.67,128.67,128.27,128.3,47036.0,109.2985,109.2985,108.9587,108.9842,47036.0
2018-02-13 15:45:00,128.3,128.42,128.28,128.38,70204.0,108.9842,109.0861,108.9672,109.0522,70204.0
2018-02-13 15:50:00,128.39,128.52,128.39,128.44,50426.0,109.0607,109.1711,109.0607,109.1031,50426.0
2018-02-13 15:55:00,128.41,128.43,128.04,128.3,221344.0,109.0776,109.0946,108.7633,108.9842,221344.0
2018-02-14 09:30:00,128.8,129.75,128.3,129.5,135704.0,109.4089,110.2159,108.9842,110.0035,135704.0
2018-02-14 09:35:00,129.5,129.84,128.96,129.11,27610.0,110.0035,110.2924,109.5448,109.6723,27610.0
2018-02-14 09:40:00,129.13,129.32,128.91,129.29,23221.0,109.6892,109.8506,109.5024,109.8252,23221.0
2018-02-14 09:45:00,129.27,129.5,129.06,129.32,23749.0,109.8082,110.0035,109.6298,109.8506,23749.0
2018-02-14 09:50:00,129.37,130.35,129.35,130.23,99372.0,109.8931,110.7256,109.8761,110.6236,99372.0
2018-02-14 09:55:00,130.28,130.54,130.18,130.28,85450.0,110.6661,110.887,110.5812,110.6661,85450.0
2018-02-14 10:00:00,130.28,130.34,129.89,130.03,64106.0,110.6661,110.7171,110.3348,110.4537,64106.0
2018-02-14 10:05:00,130.12,130.68,130.06,130.65,41680.0,110.5302,111.0059,110.4792,110.9804,41680.0
2018-02-14 10:10:00,130.59,131.02,130.43,130.43,49896.0,110.9294,111.2947,110.7935,110.7935,49896.0
2018-02-14 10:15:00,130.45,131.09,130.45,131.0,45398.0,110.8105,111.3542,110.8105,111.2777,45398.0
2018-02-14 10:20:00,130.93,131.52,130.93,131.18,54765.0,111.2182,111.7194,111.2182,111.4306,54765.0
2018-02-14 10:25:00,131.23,131.3,131.0,131.17,47888.0,111.4731,111.5325,111.2777,111.4221,47888.0
2018-02-14 10:30:00,131.2,131.52,131.2,131.29,52741.0,111.4476,111.7194,111.4476,111.5241,52741.0
2018-02-14 10:35:00,131.29,132.55,131.29,132.55,112540.0,111.5241,112.5944,111.5241,112.5944,112540.0
2018-02-14 10:40:00,132.55,132.55,132.19,132.25,65837.0,112.5944,112.5944,112.2886,112.3395,65837.0
2018-02-14 10:45:00,132.27,132.67,132.15,132.16,63469.0,112.3565,112.6963,112.2546,112.2631,63469.0
2018-02-14 10:50:00,132.13,132.14,131.74,131.78,46806.0,112.2376,112.2461,111.9063,111.9403,46806.0
2018-02-14 10:55:00,131.78,132.21,131.75,132.12,52844.0,111.9403,112.3055,111.9148,112.2291,52844.0
2018-02-14 11:00:00,132.1,132.3,131.83,131.9,50340.0,112.2121,112.382,111.9828,112.0422,50340.0
2018-02-14 11:05:00,131.87,132.05,131.75,131.93,60749.0,112.0167,112.1696,111.9148,112.0677,60749.0
2018-02-14 11:10:00,131.87,132.38,131.79,132.35,82131.0,112.0167,112.4499,111.9488,112.4245,82131.0
2018-02-14 11:15:00,132.35,132.52,132.2,132.49,39819.0,112.4245,112.5689,112.297,112.5434,39819.0
2018-02-14 11:20:00,132.47,132.5,132.18,132.28,37536.0,112.5264,112.5519,112.2801,112.365,37536.0
2018-02-14 11:25:00,132.28,132.35,131.99,132.03,45063.0,112.365,112.4245,112.1187,112.1526,45063.0
2018-02-14 11:30:00,132.08,132.21,131.92,132.15,28340.0,112.1951,112.3055,112.0592,112.2546,28340.0
2018-02-14 11:35:00,132.15,132.36,131.94,132.36,46950.0,112.2546,112.433,112.0762,112.433,46950.0
2018-02-14 11:40:00,132.34,132.62,132.23,132.4,41123.0,112.416,112.6538,112.3225,112.4669,41123.0
2018-02-14 11:45:00,132.39,132.58,131.99,132.09,58748.0,112.4584,112.6198,112.1187,112.2036,58748.0
2018-02-14 11:50:00,132.03,132.07,131.74,131.98,26150.0,112.1526,112.1866,111.9063,112.1102,26150.0
2018-02-14 11:55:00,131.93,131.95,131.72,131.74,21580.0,112.0677,112.0847,111.8893,111.9063,21580.0
2018-02-14 12:00:00,131.71,132.06,131.7,131.93,21863.0,111.8808,112.1781,111.8723,112.0677,21863.0
2018-02-14 12:05:00,131.97,132.0,131.69,131.69,22347.0,112.1017,112.1272,111.8638,111.8638,22347.0
2018-02-14 12:10:00,131.71,131.84,131.55,131.81,20143.0,111.8808,111.9912,111.7449,111.9658,20143.0
2018-02-14 12:15:00,131.83,131.83,131.5,131.59,19653.0,111.9828,111.9828,111.7024,111.7789,19653.0
2018-02-14 12:20:00,131.56,131.93,131.55,131.89,14057.0,111.7534,112.0677,111.7449,112.0337,14057.0
2018-02-14 12:25:00,131.91,132.26,131.88,132.1,21206.0,112.0507,112.348,112.0252,112.2121,21206.0
2018-02-14 12:30:00,132.07,132.12,131.81,131.93,16455.0,112.1866,112.2291,111.9658,112.0677,16455.0
2018-02-14 12:35:00,131.94,132.07,131.88,131.99,18292.0,112.0762,112.1866,112.0252,112.1187,18292.0
2018-02-14 12:40:00,132.0,132.04,131.84,131.95,21199.0,112.1272,112.1611,111.9912,112.0847,21199.0
2018-02-14 12:45:00,131.92,132.02,131.69,131.71,25548.0,112.0592,112.1441,111.8638,111.8808,25548.0
2018-02-14 12:50:00,131.69,132.22,131.64,132.18,20803.0,111.8638,112.314,111.8214,112.2801,20803.0
2018-02-14 12:55:00,132.16,132.22,131.99,132.13,23533.0,112.2631,112.314,112.1187,112.2376,23533.0
2018-02-14 13:00:00,132.17,132.49,132.07,132.39,27024.0,112.2716,112.5434,112.1866,112.4584,27024.0
2018-02-14 13:05:00,132.38,132.49,132.26,132.27,19889.0,112.4499,112.5434,112.348,112.3565,19889.0
2018-02-14 13:10:00,132.25,132.66,132.25,132.55,25229.0,112.3395,112.6878,112.3395,112.5944,25229.0
2018-02-14 13:15:00,132.51,132.72,132.39,132.6,25175.0,112.5604,112.7388,112.4584,112.6368,25175.0
2018-02-14 13:20:00,132.55,132.99,132.55,132.86,25071.0,112.5944,112.9681,112.5944,112.8577,25071.0
2018-02-14 13:25:00,132.88,132.88,132.53,132.64,25108.0,112.8747,112.8747,112.5774,112.6708,25108.0
2018-02-14 13:30:00,132.7,132.83,132.63,132.8,17545.0,112.7218,112.8322,112.6623,112.8067,17545.0
2018-02-14 13:35:00,132.77,132.81,132.6,132.78,19893.0,112.7812,112.8152,112.6368,112.7897,19893.0
2018-02-14 13:40:00,132.77,133.11,132.63,133.11,32598.0,112.7812,113.07,112.6623,113.07,32598.0
2018-02-14 13:45:00,133.12,133.21,132.96,133.17,30086.0,113.0785,113.155,112.9426,113.121,30086.0
2018-02-14 13:50:00,133.17,133.19,132.83,133.0,42120.0,113.121,113.138,112.8322,112.9766,42120.0
2018-02-14 13:55:00,132.98,132.98,132.76,132.87,28912.0,112.9596,112.9596,112.7727,112.8662,28912.0
2018-02-14 14:00:00,132.88,133.2,132.84,132.96,36479.0,112.8747,113.1465,112.8407,112.9426,36479.0
2018-02-14 14:05:00,132.97,132.98,132.76,132.85,32235.0,112.9511,112.9596,112.7727,112.8492,32235.0
2018-02-14 14:10:00,132.87,133.21,132.87,133.02,90303.0,112.8662,113.155,112.8662,112.9936,90303.0
2018-02-14 14:15:00,133.04,133.05,132.75,132.83,22993.0,113.0106,113.0191,112.7642,112.8322,22993.0
2018-02-14 14:20:00,132.85,133.02,132.73,132.75,34265.0,112.8492,112.9936,112.7473,112.7642,34265.0
2018-02-14 14:25:00,132.74,132.77,132.41,132.54,34031.0,112.7558,112.7812,112.4754,112.5859,34031.0
2018-02-14 14:30:00,132.55,132.74,132.47,132.69,29110.0,112.5944,112.7558,112.5264,112.7133,29110.0
2018-02-14 14:35:00,132.69,132.87,132.66,132.8,30808.0,112.7133,112.8662,112.6878,112.8067,30808.0
2018-02-14 14:40:00,132.8,132.91,132.79,132.79,30191.0,112.8067,112.9002,112.7982,112.7982,30191.0
2018-02-14 14:45:00,132.81,132.86,132.59,132.84,43349.0,112.8152,112.8577,112.6283,112.8407,43349.0
2018-02-14 14:50:00,132.84,133.07,132.79,133.07,28832.0,112.8407,113.0361,112.7982,113.0361,28832.0
2018-02-14 14:55:00,133.06,133.16,133.02,133.07,36452.0,113.0276,113.1125,112.9936,113.0361,36452.0
2018-02-14 15:00:00,133.07,133.32,133.07,133.27,47713.0,113.0361,113.2484,113.0361,113.206,47713.0
2018-02-14 15:05:00,133.25,133.4,133.22,133.27,38661.0,113.189,113.3164,113.1635,113.206,38661.0
2018-02-14 15:10:00,133.26,133.31,133.13,133.28,57803.0,113.1975,113.2399,113.087,113.2145,57803.0
2018-02-14 15:15:00,133.28,133.54,133.28,133.46,48461.0,113.2145,113.4353,113.2145,113.3674,48461.0
2018-02-14 15:20:00,133.45,133.49,133.13,133.22,52413.0,113.3589,113.3928,113.087,113.1635,52413.0
2018-02-14 15:25:00,133.2,133.42,133.15,133.19,53631.0,113.1465,113.3334,113.104,113.138,53631.0
2018-02-14 15:30:00,133.17,133.26,133.05,133.11,78370.0,113.121,113.1975,113.0191,113.07,78370.0
2018-02-14 15:35:00,133.13,133.29,133.06,133.27,80004.0,113.087,113.2229,113.0276,113.206,80004.0
2018-02-14 15:40:00,133.27,133.32,133.09,133.09,87280.0,113.206,113.2484,113.0531,113.0531,87280.0
2018-02-14 15:45:00,133.09,133.43,133.05,133.23,159187.0,113.0531,113.3419,113.0191,113.172,159187.0
2018-02-14 15:50:00,133.24,133.32,133.18,133.19,127832.0,113.1805,113.2484,113.1295,113.138,127832.0
2018-02-14 15:55:00,133.2,133.36,133.12,133.25,235107.0,113.1465,113.2824,113.0785,113.189,235107.0
2018-02-15 09:30:00,133.85,134.11,133.51,133.94,122888.0,113.6986,113.9195,113.4098,113.7751,122888.0
2018-02-15 09:35:00,133.94,133.98,133.63,133.78,40716.0,113.7751,113.8091,113.5118,113.6392,40716.0
2018-02-15 09:40:00,133.77,133.87,132.74,132.81,42945.0,113.6307,113.7156,112.7558,112.8152,42945.0
2018-02-15 09:45:00,132.74,133.03,132.53,132.9,60659.0,112.7558,113.0021,112.5774,112.8917,60659.0
2018-02-15 09:50:00,132.89,132.94,132.41,132.5,85533.0,112.8832,112.9256,112.4754,112.5519,85533.0
2018-02-15 09:55:00,132.49,132.66,132.34,132.43,61957.0,112.5434,112.6878,112.416,112.4924,61957.0
2018-02-15 10:00:00,132.45,132.86,132.35,132.44,42120.0,112.5094,112.8577,112.4245,112.5009,42120.0
2018-02-15 10:05:00,132.44,132.45,132.15,132.18,31788.0,112.5009,112.5094,112.2546,112.2801,31788.0
2018-02-15 10:10:00,132.22,132.38,131.83,132.38,38841.0,112.314,112.4499,111.9828,112.4499,38841.0
2018-02-15 10:15:00,132.39,132.57,132.14,132.38,70755.0,112.4584,112.6113,112.2461,112.4499,70755.0
2018-02-15 10:20:00,132.38,132.65,132.34,132.49,29280.0,112.4499,112.6793,112.416,112.5434,29280.0
2018-02-15 10:25:00,132.41,132.53,132.32,132.42,46696.0,112.4754,112.5774,112.399,112.4839,46696.0
2018-02-15 10:30:00,132.39,132.83,132.37,132.66,42750.0,112.4584,112.8322,112.4415,112.6878,42750.0
2018-02-15 10:35:00,132.66,132.86,132.31,132.32,30987.0,112.6878,112.8577,112.3905,112.399,30987.0
2018-02-15 10:40:00,132.3,132.47,131.74,131.78,30531.0,112.382,112.5264,111.9063,111.9403,30531.0
2018-02-15 10:45:00,131.81,131.98,131.71,131.79,28344.0,111.9658,112.1102,111.8808,111.9488,28344.0
2018-02-15 10:50:00,131.8,132.0,131.77,131.89,36267.0,111.9573,112.1272,111.9318,112.0337,36267.0
2018-02-15 10:55:00,131.92,131.92,131.44,131.46,55190.0,112.0592,112.0592,111.6515,111.6685,55190.0
2018-02-15 11:00:00,131.41,131.67,131.35,131.58,42588.0,111.626,111.8468,111.575,111.7704,42588.0
2018-02-15 11:05:00,131.54,132.08,131.54,132.06,34121.0,111.7364,112.1951,111.7364,112.1781,34121.0
2018-02-15 11:10:00,132.02,132.51,132.0,132.4,18129.0,112.1441,112.5604,112.1272,112.4669,18129.0
2018-02-15 11:15:00,132.36,132.58,132.3,132.52,25914.0,112.433,112.6198,112.382,112.5689,25914.0
2018-02-15 11:20:00,132.52,132.65,132.39,132.43,24544.0,112.5689,112.6793,112.4584,112.4924,24544.0
2018-02-15 11:25:00,132.46,132.82,132.41,132.66,34297.0,112.5179,112.8237,112.4754,112.6878,34297.0
2018-02-15 11:30:00,132.76,132.76,132.41,132.5,22223.0,112.7727,112.7727,112.4754,112.5519,22223.0
2018-02-15 11:35:00,132.52,132.57,132.1,132.22,24653.0,112.5689,112.6113,112.2121,112.314,24653.0
2018-02-15 11:40:00,132.23,132.54,132.17,132.53,19491.0,112.3225,112.5859,112.2716,112.5774,19491.0
2018-02-15 11:45:00,132.49,132.57,132.32,132.45,20748.0,112.5434,112.6113,112.399,112.5094,20748.0
2018-02-15 11:50:00,132.45,132.75,132.45,132.68,22683.0,112.5094,112.7642,112.5094,112.7048,22683.0
2018-02-15 11:55:00,132.63,132.85,132.54,132.7,32352.0,112.6623,112.8492,112.5859,112.7218,32352.0
2018-02-15 12:00:00,132.72,132.86,132.54,132.62,28725.0,112.7388,112.8577,112.5859,112.6538,28725.0
2018-02-15 12:05:00,132.54,132.64,132.4,132.58,9192.0,112.5859,112.6708,112.4669,112.6198,9192.0
2018-02-15 12:10:00,132.6,132.77,132.56,132.56,10285.0,112.6368,112.7812,112.6029,112.6029,10285.0
2018-02-15 12:15:00,132.55,132.71,132.54,132.7,10835.0,112.5944,112.7303,112.5859,112.7218,10835.0
2018-02-15 12:20:00,132.67,132.79,132.66,132.74,12849.0,112.6963,112.7982,112.6878,112.7558,12849.0
2018-02-15 12:25:00,132.68,132.83,132.6,132.62,8665.0,112.7048,112.8322,112.6368,112.6538,8665.0
2018-02-15 12:30:00,132.6,132.85,132.59,132.68,15264.0,112.6368,112.8492,112.6283,112.7048,15264.0
2018-02-15 12:35:00,132.68,132.8,132.61,132.78,9894.0,112.7048,112.8067,112.6453,112.7897,9894.0
2018-02-15 12:40:00,132.81,132.86,132.68,132.74,9060.0,112.8152,112.8577,112.7048,112.7558,9060.0
2018-02-15 12:45:00,132.76,132.91,132.64,132.67,10109.0,112.7727,112.9002,112.6708,112.6963,10109.0
2018-02-15 12:50:00,132.68,132.86,132.52,132.55,10124.0,112.7048,112.8577,112.5689,112.5944,10124.0
2018-02-15 12:55:00,132.59,132.71,132.53,132.7,14633.0,112.6283,112.7303,112.5774,112.7218,14633.0
2018-02-15 13:00:00,132.72,133.07,132.7,133.07,12411.0,112.7388,113.0361,112.7218,113.0361,12411.0
2018-02-15 13:05:00,133.07,133.07,132.81,132.89,20027.0,113.0361,113.0361,112.8152,112.8832,20027.0
2018-02-15 13:10:00,132.94,133.12,132.94,133.11,12556.0,112.9256,113.0785,112.9256,113.07,12556.0
2018-02-15 13:15:00,133.07,133.1,132.9,132.96,11894.0,113.0361,113.0616,112.8917,112.9426,11894.0
2018-02-15 13:20:00,132.96,132.96,132.79,132.86,14286.0,112.9426,112.9426,112.7982,112.8577,14286.0
2018-02-15 13:25:00,132.89,132.98,132.77,132.79,14582.0,112.8832,112.9596,112.7812,112.7982,14582.0
2018-02-15 13:30:00,132.8,132.81,132.56,132.56,10558.0,112.8067,112.8152,112.6029,112.6029,10558.0
2018-02-15 13:35:00,132.61,132.76,132.51,132.51,12302.0,112.6453,112.7727,112.5604,112.5604,12302.0
2018-02-15 13:40:00,132.53,132.59,132.45,132.59,19968.0,112.5774,112.6283,112.5094,112.6283,19968.0
2018-02-15 13:45:00,132.61,132.84,132.57,132.78,9793.0,112.6453,112.8407,112.6113,112.7897,9793.0
2018-02-15 13:50:00,132.76,132.9,132.7,132.81,9995.0,112.7727,112.8917,112.7218,112.8152,9995.0
2018-02-15 13:55:00,132.87,133.01,132.7,132.87,13077.0,112.8662,112.9851,112.7218,112.8662,13077.0
2018-02-15 14:00:00,132.83,133.11,132.83,133.11,15704.0,112.8322,113.07,112.8322,113.07,15704.0
2018-02-15 14:05:00,133.15,133.28,133.05,133.18,13668.0,113.104,113.2145,113.0191,113.1295,13668.0
2018-02-15 14:10:00,133.19,133.2,133.07,133.14,21458.0,113.138,113.1465,113.0361,113.0955,21458.0
2018-02-15 14:15:00,133.14,133.29,132.93,132.94,39240.0,113.0955,113.2229,112.9171,112.9256,39240.0
2018-02-15 14:20:00,132.96,133.08,132.93,133.0,30359.0,112.9426,113.0446,112.9171,112.9766,30359.0
2018-02-15 14:25:00,133.0,133.26,132.99,133.26,20746.0,112.9766,113.1975,112.9681,113.1975,20746.0
2018-02-15 14:30:00,133.23,133.25,133.06,133.11,22016.0,113.172,113.189,113.0276,113.07,22016.0
2018-02-15 14:35:00,133.14,133.24,133.05,133.11,22658.0,113.0955,113.1805,113.0191,113.07,22658.0
2018-02-15 14:40:00,133.09,133.24,133.07,133.19,18331.0,113.0531,113.1805,113.0361,113.138,18331.0
2018-02-15 14:45:00,133.2,133.21,133.0,133.09,23337.0,113.1465,113.155,112.9766,113.0531,23337.0
2018-02-15 14:50:00,133.08,133.08,132.84,132.87,21927.0,113.0446,113.0446,112.8407,112.8662,21927.0
2018-02-15 14:55:00,132.84,132.97,132.81,132.89,17289.0,112.8407,112.9511,112.8152,112.8832,17289.0
2018-02-15 15:00:00,132.89,133.27,132.89,133.25,35973.0,112.8832,113.206,112.8832,113.189,35973.0
2018-02-15 15:05:00,133.25,133.41,133.24,133.27,34440.0,113.189,113.3249,113.1805,113.206,34440.0
2018-02-15 15:10:00,133.3,133.37,133.1,133.2,35190.0,113.2314,113.2909,113.0616,113.1465,35190.0
2018-02-15 15:15:00,133.19,133.35,133.19,133.34,30022.0,113.138,113.2739,113.138,113.2654,30022.0
2018-02-15 15:20:00,133.36,133.53,133.35,133.38,38583.0,113.2824,113.4268,113.2739,113.2994,38583.0
2018-02-15 15:25:00,133.4,133.45,133.13,133.17,29772.0,113.3164,113.3589,113.087,113.121,29772.0
2018-02-15 15:30:00,133.15,133.26,133.12,133.14,41738.0,113.104,113.1975,113.0785,113.0955,41738.0
2018-02-15 15:35:00,133.11,133.28,133.04,133.26,41213.0,113.07,113.2145,113.0106,113.1975,41213.0
2018-02-15 15:40:00,133.29,133.43,133.25,133.25,43632.0,113.2229,113.3419,113.189,113.189,43632.0
2018-02-15 15:45:00,133.23,133.51,133.23,133.46,68963.0,113.172,113.4098,113.172,113.3674,68963.0
2018-02-15 15:50:00,133.44,133.62,133.41,133.57,62018.0,113.3504,113.5033,113.3249,113.4608,62018.0
2018-02-15 15:55:00,133.55,133.91,133.52,133.9,185518.0,113.4438,113.7496,113.4183,113.7411,185518.0
2018-02-16 09:30:00,133.44,133.69,133.24,133.6,188451.0,113.3504,113.5627,113.1805,113.4863,188451.0
2018-02-16 09:35:00,133.67,133.85,133.49,133.78,20186.0,113.5457,113.6986,113.3928,113.6392,20186.0
2018-02-16 09:40:00,133.83,133.87,133.18,133.18,19452.0,113.6816,113.7156,113.1295,113.1295,19452.0
2018-02-16 09:45:00,133.37,133.99,133.1,133.8,48619.0,113.2909,113.8176,113.0616,113.6562,48619.0
2018-02-16 09:50:00,133.74,134.0,133.53,133.99,27642.0,113.6052,113.8261,113.4268,113.8176,27642.0
2018-02-16 09:55:00,134.0,134.0,133.18,133.22,17946.0,113.8261,113.8261,113.1295,113.1635,17946.0
2018-02-16 10:00:00,133.21,133.44,133.17,133.34,16995.0,113.155,113.3504,113.121,113.2654,16995.0
2018-02-16 10:05:00,133.34,133.67,133.24,133.59,17406.0,113.2654,113.5457,113.1805,113.4778,17406.0
2018-02-16 10:10:00,133.52,133.55,133.09,133.46,18595.0,113.4183,113.4438,113.0531,113.3674,18595.0
2018-02-16 10:15:00,133.51,133.84,133.47,133.71,16724.0,113.4098,113.6901,113.3758,113.5797,16724.0
2018-02-16 10:20:00,133.71,133.92,133.71,133.84,15632.0,113.5797,113.7581,113.5797,113.6901,15632.0
2018-02-16 10:25:00,133.86,134.02,133.66,133.83,24657.0,113.7071,113.843,113.5372,113.6816,24657.0
2018-02-16 10:30:00,133.81,134.01,133.74,133.86,15441.0,113.6647,113.8346,113.6052,113.7071,15441.0
2018-02-16 10:35:00,133.9,134.04,133.88,133.88,15680.0,113.7411,113.86,113.7241,113.7241,15680.0
2018-02-16 10:40:00,133.88,134.1,133.83,134.0,18786.0,113.7241,113.911,113.6816,113.8261,18786.0
2018-02-16 10:45:00,133.93,134.33,133.93,134.28,13135.0,113.7666,114.1064,113.7666,114.0639,13135.0
2018-02-16 10:50:00,134.31,134.43,134.24,134.4,46813.0,114.0894,114.1913,114.0299,114.1658,46813.0
2018-02-16 10:55:00,134.45,134.52,134.2,134.3,31483.0,114.2083,114.2678,113.9959,114.0809,31483.0
2018-02-16 11:00:00,134.23,134.49,134.2,134.37,16692.0,114.0214,114.2423,113.9959,114.1404,16692.0
2018-02-16 11:05:00,134.37,134.56,134.34,134.55,20621.0,114.1404,114.3017,114.1149,114.2933,20621.0
2018-02-16 11:10:00,134.57,134.79,134.52,134.78,41343.0,114.3102,114.4971,114.2678,114.4886,41343.0
2018-02-16 11:15:00,134.77,134.8,134.62,134.8,16100.0,114.4801,114.5056,114.3527,114.5056,16100.0
2018-02-16 11:20:00,134.81,134.83,134.7,134.73,14378.0,114.5141,114.5311,114.4207,114.4462,14378.0
2018-02-16 11:25:00,134.75,134.78,134.7,134.75,14644.0,114.4631,114.4886,114.4207,114.4631,14644.0
2018-02-16 11:30:00,134.75,134.83,134.74,134.74,16437.0,114.4631,114.5311,114.4546,114.4546,16437.0
2018-02-16 11:35:00,134.73,134.77,134.6,134.65,8711.0,114.4462,114.4801,114.3357,114.3782,8711.0
2018-02-16 11:40:00,134.63,134.76,134.62,134.66,15645.0,114.3612,114.4716,114.3527,114.3867,15645.0
2018-02-16 11:45:00,134.68,134.83,134.66,134.79,12366.0,114.4037,114.5311,114.3867,114.4971,12366.0
2018-02-16 11:50:00,134.8,134.92,134.74,134.76,26110.0,114.5056,114.6075,114.4546,114.4716,26110.0
2018-02-16 11:55:00,134.79,134.89,134.78,134.82,12310.0,114.4971,114.5821,114.4886,114.5226,12310.0
2018-02-16 12:00:00,134.82,134.85,134.53,134.69,17549.0,114.5226,114.5481,114.2763,114.4122,17549.0
2018-02-16 12:05:00,134.69,134.72,134.6,134.67,12823.0,114.4122,114.4377,114.3357,114.3952,12823.0
2018-02-16 12:10:00,134.68,134.87,134.68,134.74,11889.0,114.4037,114.5651,114.4037,114.4546,11889.0
2018-02-16 12:15:00,134.75,134.93,134.75,134.91,11178.0,114.4631,114.616,114.4631,114.5991,11178.0
2018-02-16 12:20:00,134.89,134.91,134.71,134.77,9189.0,114.5821,114.5991,114.4292,114.4801,9189.0
2018-02-16 12:25:00,134.76,134.77,134.57,134.58,10491.0,114.4716,114.4801,114.3102,114.3187,10491.0
2018-02-16 12:30:00,134.61,135.2,134.6,135.2,28253.0,114.3442,114.8454,114.3357,114.8454,28253.0
2018-02-16 12:35:00,135.21,135.53,135.15,135.38,25915.0,114.8539,115.1257,114.8029,114.9983,25915.0
2018-02-16 12:40:00,135.38,135.49,135.28,135.28,16312.0,114.9983,115.0917,114.9133,114.9133,16312.0
2018-02-16 12:45:00,135.29,135.43,135.24,135.29,17271.0,114.9218,115.0408,114.8794,114.9218,17271.0
2018-02-16 12:50:00,135.3,135.3,134.71,134.92,38084.0,114.9303,114.9303,114.4292,114.6075,38084.0
2018-02-16 12:55:00,134.89,135.04,134.75,134.99,53727.0,114.5821,114.7095,114.4631,114.667,53727.0
2018-02-16 13:00:00,134.98,135.18,134.91,134.99,29677.0,114.6585,114.8284,114.5991,114.667,29677.0
2018-02-16 13:05:00,134.91,134.94,134.75,134.79,12095.0,114.5991,114.6245,114.4631,114.4971,12095.0
2018-02-16 13:10:00,134.8,134.85,134.59,134.74,17244.0,114.5056,114.5481,114.3272,114.4546,17244.0
2018-02-16 13:15:00,134.72,134.92,134.53,134.68,31188.0,114.4377,114.6075,114.2763,114.4037,31188.0
2018-02-16 13:20:00,134.65,134.92,134.63,134.78,11889.0,114.3782,114.6075,114.3612,114.4886,11889.0
2018-02-16 13:25:00,134.8,135.0,134.68,134.69,22078.0,114.5056,114.6755,114.4037,114.4122,22078.0
2018-02-16 13:30:00,134.8,134.8,134.37,134.59,29153.0,114.5056,114.5056,114.1404,114.3272,29153.0
2018-02-16 13:35:00,134.64,134.9,134.6,134.71,42951.0,114.3697,114.5906,114.3357,114.4292,42951.0
2018-02-16 13:40:00,134.74,135.06,134.74,135.05,13777.0,114.4546,114.7265,114.4546,114.718,13777.0
2018-02-16 13:45:00,135.04,135.09,134.87,134.87,14818.0,114.7095,114.752,114.5651,114.5651,14818.0
2018-02-16 13:50:00,134.89,135.0,134.81,134.81,11740.0,114.5821,114.6755,114.5141,114.5141,11740.0
2018-02-16 13:55:00,134.83,135.04,134.68,134.9,17442.0,114.5311,114.7095,114.4037,114.5906,17442.0
2018-02-16 14:00:00,134.93,135.14,134.75,134.79,10644.0,114.616,114.7944,114.4631,114.4971,10644.0
2018-02-16 14:05:00,134.8,134.84,134.59,134.6,12152.0,114.5056,114.5396,114.3272,114.3357,12152.0
2018-02-16 14:10:00,134.62,134.65,134.24,134.24,15001.0,114.3527,114.3782,114.0299,114.0299,15001.0
2018-02-16 14:15:00,134.26,134.33,134.01,134.23,18640.0,114.0469,114.1064,113.8346,114.0214,18640.0
2018-02-16 14:20:00,134.18,134.24,133.95,134.07,16724.0,113.979,114.0299,113.7836,113.8855,16724.0
2018-02-16 14:25:00,134.08,134.34,134.06,134.28,15887.0,113.894,114.1149,113.877,114.0639,15887.0
2018-02-16 14:30:00,134.29,134.44,134.07,134.4,26486.0,114.0724,114.1998,113.8855,114.1658,26486.0
2018-02-16 14:35:00,134.44,134.62,134.33,134.53,25428.0,114.1998,114.3527,114.1064,114.2763,25428.0
2018-02-16 14:40:00,134.52,134.58,134.35,134.42,24674.0,114.2678,114.3187,114.1234,114.1828,24674.0
2018-02-16 14:45:00,134.43,134.53,134.26,134.5,23474.0,114.1913,114.2763,114.0469,114.2508,23474.0
2018-02-16 14:50:00,134.47,134.48,134.2,134.44,20450.0,114.2253,114.2338,113.9959,114.1998,20450.0
2018-02-16 14:55:00,134.49,134.74,134.45,134.72,19994.0,114.2423,114.4546,114.2083,114.4377,19994.0
2018-02-16 15:00:00,134.75,134.82,134.57,134.67,18916.0,114.4631,114.5226,114.3102,114.3952,18916.0
2018-02-16 15:05:00,134.71,135.05,134.6,135.01,24277.0,114.4292,114.718,114.3357,114.684,24277.0
2018-02-16 15:10:00,135.04,135.1,134.76,134.77,28275.0,114.7095,114.7604,114.4716,114.4801,28275.0
2018-02-16 15:15:00,134.83,134.86,134.64,134.77,14228.0,114.5311,114.5566,114.3697,114.4801,14228.0
2018-02-16 15:20:00,134.78,134.84,134.54,134.63,26871.0,114.4886,114.5396,114.2848,114.3612,26871.0
2018-02-16 15:25:00,134.64,134.9,134.6,134.78,23322.0,114.3697,114.5906,114.3357,114.4886,23322.0
2018-02-16 15:30:00,134.81,134.84,134.43,134.49,27787.0,114.5141,114.5396,114.1913,114.2423,27787.0
2018-02-16 15:35:00,134.52,134.56,134.35,134.5,38889.0,114.2678,114.3017,114.1234,114.2508,38889.0
2018-02-16 15:40:00,134.48,134.5,134.24,134.26,41102.0,114.2338,114.2508,114.0299,114.0469,41102.0
2018-02-16 15:45:00,134.26,134.78,134.24,134.64,67248.0,114.0469,114.4886,114.0299,114.3697,67248.0
2018-02-16 15:50:00,134.64,134.74,134.51,134.56,47681.0,114.3697,114.4546,114.2593,114.3017,47681.0
2018-02-16 15:55:00,134.59,134.65,134.27,134.27,234615.0,114.3272,114.3782,114.0554,114.0554,234615.0
2018-02-20 09:30:00,133.14,133.75,132.92,133.49,97584.0,113.0955,113.6137,112.9087,113.3928,97584.0
2018-02-20 09:35:00,133.4,133.67,133.15,133.25,55805.0,113.3164,113.5457,113.104,113.189,55805.0
2018-02-20 09:40:00,133.23,133.5,132.88,133.13,33716.0,113.172,113.4013,112.8747,113.087,33716.0
2018-02-20 09:45:00,133.06,133.1,132.78,132.97,34699.0,113.0276,113.0616,112.7897,112.9511,34699.0
2018-02-20 09:50:00,133.03,133.26,132.43,132.5,64500.0,113.0021,113.1975,112.4924,112.5519,64500.0
2018-02-20 09:55:00,132.46,132.6,132.02,132.09,56672.0,112.5179,112.6368,112.1441,112.2036,56672.0
2018-02-20 10:00:00,132.08,132.08,131.53,131.7,49876.0,112.1951,112.1951,111.7279,111.8723,49876.0
2018-02-20 10:05:00,131.73,131.88,131.45,131.87,33308.0,111.8978,112.0252,111.66,112.0167,33308.0
2018-02-20 10:10:00,131.89,132.08,131.71,131.72,24477.0,112.0337,112.1951,111.8808,111.8893,24477.0
2018-02-20 10:15:00,131.71,131.71,131.37,131.48,31529.0,111.8808,111.8808,111.592,111.6854,31529.0
2018-02-20 10:20:00,131.47,131.57,131.24,131.41,25950.0,111.677,111.7619,111.4816,111.626,25950.0
2018-02-20 10:25:00,131.46,131.66,131.31,131.31,19320.0,111.6685,111.8383,111.541,111.541,19320.0
2018-02-20 10:30:00,131.35,131.49,131.09,131.23,52722.0,111.575,111.6939,111.3542,111.4731,52722.0
2018-02-20 10:35:00,131.17,131.37,131.03,131.05,28456.0,111.4221,111.592,111.3032,111.3202,28456.0
2018-02-20 10:40:00,131.06,131.41,131.04,131.41,28485.0,111.3287,111.626,111.3117,111.626,28485.0
2018-02-20 10:45:00,131.4,131.66,131.35,131.45,16397.0,111.6175,111.8383,111.575,111.66,16397.0
2018-02-20 10:50:00,131.42,131.47,131.21,131.26,24482.0,111.6345,111.677,111.4561,111.4986,24482.0
2018-02-20 10:55:00,131.24,131.24,130.9,131.07,22830.0,111.4816,111.4816,111.1928,111.3372,22830.0
2018-02-20 11:00:00,131.09,131.41,131.06,131.4,31297.0,111.3542,111.626,111.3287,111.6175,31297.0
2018-02-20 11:05:00,131.39,131.6,131.33,131.56,20621.0,111.609,111.7874,111.558,111.7534,20621.0
2018-02-20 11:10:00,131.59,131.83,131.55,131.79,23746.0,111.7789,111.9828,111.7449,111.9488,23746.0
2018-02-20 11:15:00,131.81,131.82,131.59,131.73,24868.0,111.9658,111.9743,111.7789,111.8978,24868.0
2018-02-20 11:20:00,131.8,132.1,131.8,132.01,18632.0,111.9573,112.2121,111.9573,112.1357,18632.0
2018-02-20 11:25:00,131.98,132.15,131.97,132.08,20378.0,112.1102,112.2546,112.1017,112.1951,20378.0
2018-02-20 11:30:00,132.11,132.14,131.83,131.83,17007.0,112.2206,112.2461,111.9828,111.9828,17007.0
2018-02-20 11:35:00,131.85,131.94,131.78,131.86,14228.0,111.9997,112.0762,111.9403,112.0082,14228.0
2018-02-20 11:40:00,131.85,131.91,131.75,131.78,12444.0,111.9997,112.0507,111.9148,111.9403,12444.0
2018-02-20 11:45:00,131.8,131.94,131.77,131.8,30098.0,111.9573,112.0762,111.9318,111.9573,30098.0
2018-02-20 11:50:00,131.79,132.06,131.79,132.0,18102.0,111.9488,112.1781,111.9488,112.1272,18102.0
2018-02-20 11:55:00,132.04,132.07,131.92,132.03,21077.0,112.1611,112.1866,112.0592,112.1526,21077.0
2018-02-20 12:00:00,132.03,132.09,131.91,131.94,41999.0,112.1526,112.2036,112.0507,112.0762,41999.0
2018-02-20 12:05:00,131.93,131.97,131.87,131.9,16870.0,112.0677,112.1017,112.0167,112.0422,16870.0
2018-02-20 12:10:00,131.89,131.97,131.88,131.92,21485.0,112.0337,112.1017,112.0252,112.0592,21485.0
2018-02-20 12:15:00,131.94,132.11,131.91,132.0,23429.0,112.0762,112.2206,112.0507,112.1272,23429.0
2018-02-20 12:20:00,132.04,132.04,131.77,131.83,12255.0,112.1611,112.1611,111.9318,111.9828,12255.0
2018-02-20 12:25:00,131.8,131.8,131.64,131.7,6864.0,111.9573,111.9573,111.8214,111.8723,6864.0
2018-02-20 12:30:00,131.65,131.79,131.53,131.56,14661.0,111.8299,111.9488,111.7279,111.7534,14661.0
2018-02-20 12:35:00,131.57,131.65,131.53,131.64,21659.0,111.7619,111.8299,111.7279,111.8214,21659.0
2018-02-20 12:40:00,131.62,131.64,131.41,131.45,9448.0,111.8044,111.8214,111.626,111.66,9448.0
2018-02-20 12:45:00,131.47,131.59,131.45,131.59,5367.0,111.677,111.7789,111.66,111.7789,5367.0
2018-02-20 12:50:00,131.57,131.77,131.56,131.69,13379.0,111.7619,111.9318,111.7534,111.8638,13379.0
2018-02-20 12:55:00,131.71,131.81,131.63,131.73,9608.0,111.8808,111.9658,111.8129,111.8978,9608.0
2018-02-20 13:00:00,131.75,131.75,131.37,131.41,38061.0,111.9148,111.9148,111.592,111.626,38061.0
2018-02-20 13:05:00,131.39,131.41,131.12,131.23,14355.0,111.609,111.626,111.3796,111.4731,14355.0
2018-02-20 13:10:00,131.18,131.33,131.09,131.24,10661.0,111.4306,111.558,111.3542,111.4816,10661.0
2018-02-20 13:15:00,131.23,131.29,131.17,131.26,11894.0,111.4731,111.5241,111.4221,111.4986,11894.0
2018-02-20 13:20:00,131.23,131.27,131.16,131.23,11304.0,111.4731,111.5071,111.4136,111.4731,11304.0
2018-02-20 13:25:00,131.21,131.21,130.95,131.05,12840.0,111.4561,111.4561,111.2352,111.3202,12840.0
2018-02-20 13:30:00,131.02,131.17,130.99,131.16,10420.0,111.2947,111.4221,111.2692,111.4136,10420.0
2018-02-20 13:35:00,131.15,131.21,131.08,131.09,14641.0,111.4051,111.4561,111.3457,111.3542,14641.0
2018-02-20 13:40:00,131.07,131.08,130.97,131.08,14817.0,111.3372,111.3457,111.2522,111.3457,14817.0
2018-02-20 13:45:00,131.1,131.58,131.1,131.52,19089.0,111.3627,111.7704,111.3627,111.7194,19089.0
2018-02-20 13:50:00,131.53,131.7,131.52,131.64,17301.0,111.7279,111.8723,111.7194,111.8214,17301.0
2018-02-20 13:55:00,131.61,131.62,131.39,131.54,20299.0,111.7959,111.8044,111.609,111.7364,20299.0
2018-02-20 14:00:00,131.56,131.59,131.47,131.56,17192.0,111.7534,111.7789,111.677,111.7534,17192.0
2018-02-20 14:05:00,131.57,131.57,131.44,131.5,22154.0,111.7619,111.7619,111.6515,111.7024,22154.0
2018-02-20 14:10:00,131.51,131.51,131.24,131.28,35330.0,111.7109,111.7109,111.4816,111.5156,35330.0
2018-02-20 14:15:00,131.28,131.29,131.14,131.2,16562.0,111.5156,111.5241,111.3966,111.4476,16562.0
2018-02-20 14:20:00,131.16,131.2,131.06,131.13,16059.0,111.4136,111.4476,111.3287,111.3881,16059.0
2018-02-20 14:25:00,131.13,131.27,131.03,131.05,23124.0,111.3881,111.5071,111.3032,111.3202,23124.0
2018-02-20 14:30:00,131.06,131.26,131.02,131.15,19225.0,111.3287,111.4986,111.2947,111.4051,19225.0
2018-02-20 14:35:00,131.17,131.23,131.12,131.18,17902.0,111.4221,111.4731,111.3796,111.4306,17902.0
2018-02-20 14:40:00,131.21,131.21,131.11,131.19,16934.0,111.4561,111.4561,111.3712,111.4391,16934.0
2018-02-20 14:45:00,131.2,131.31,131.17,131.19,17612.0,111.4476,111.541,111.4221,111.4391,17612.0
2018-02-20 14:50:00,131.18,131.22,130.85,130.86,18815.0,111.4306,111.4646,111.1503,111.1588,18815.0
2018-02-20 14:55:00,130.87,130.88,130.54,130.54,31590.0,111.1673,111.1758,110.887,110.887,31590.0
2018-02-20 15:00:00,130.53,130.72,130.53,130.66,21408.0,110.8785,111.0399,110.8785,110.9889,21408.0
2018-02-20 15:05:00,130.67,130.86,130.25,130.25,40652.0,110.9974,111.1588,110.6406,110.6406,40652.0
2018-02-20 15:10:00,130.23,130.34,130.0,130.17,69956.0,110.6236,110.7171,110.4283,110.5727,69956.0
2018-02-20 15:15:00,130.19,130.37,130.16,130.21,43582.0,110.5897,110.7426,110.5642,110.6066,43582.0
2018-02-20 15:20:00,130.23,130.24,129.93,130.2,65878.0,110.6236,110.6321,110.3688,110.5982,65878.0
2018-02-20 15:25:00,130.2,130.33,130.1,130.25,56135.0,110.5982,110.7086,110.5132,110.6406,56135.0
2018-02-20 15:30:00,130.22,130.4,130.22,130.32,44591.0,110.6151,110.768,110.6151,110.7001,44591.0
2018-02-20 15:35:00,130.3,130.49,130.17,130.39,40440.0,110.6831,110.8445,110.5727,110.7595,40440.0
2018-02-20 15:40:00,130.38,130.38,130.15,130.15,47844.0,110.7511,110.7511,110.5557,110.5557,47844.0
2018-02-20 15:45:00,130.14,130.62,130.11,130.54,89442.0,110.5472,110.9549,110.5217,110.887,89442.0
2018-02-20 15:50:00,130.55,130.64,130.41,130.57,56224.0,110.8955,110.9719,110.7765,110.9124,56224.0
2018-02-20 15:55:00,130.57,130.71,130.13,130.21,209519.0,110.9124,111.0314,110.5387,110.6066,209519.0
2018-02-21 09:30:00,130.48,131.61,130.48,131.32,69033.0,110.836,111.7959,110.836,111.5495,69033.0
2018-02-21 09:35:00,131.61,132.24,131.52,132.14,68839.0,111.7959,112.331,111.7194,112.2461,68839.0
2018-02-21 09:40:00,132.08,132.96,131.79,132.46,88899.0,112.1951,112.9426,111.9488,112.5179,88899.0
2018-02-21 09:45:00,132.43,132.72,132.16,132.71,33518.0,112.4924,112.7388,112.2631,112.7303,33518.0
2018-02-21 09:50:00,132.63,132.77,132.47,132.63,34176.0,112.6623,112.7812,112.5264,112.6623,34176.0
2018-02-21 09:55:00,132.61,132.63,132.34,132.35,16632.0,112.6453,112.6623,112.416,112.4245,16632.0
2018-02-21 10:00:00,132.36,132.55,132.09,132.16,24057.0,112.433,112.5944,112.2036,112.2631,24057.0
2018-02-21 10:05:00,132.19,132.34,132.12,132.13,24219.0,112.2886,112.416,112.2291,112.2376,24219.0
2018-02-21 10:10:00,132.21,132.37,132.18,132.2,13241.0,112.3055,112.4415,112.2801,112.297,13241.0
2018-02-21 10:15:00,132.19,133.04,132.19,133.0,32828.0,112.2886,113.0106,112.2886,112.9766,32828.0
2018-02-21 10:20:00,133.03,133.42,132.93,133.2,38449.0,113.0021,113.3334,112.9171,113.1465,38449.0
2018-02-21 10:25:00,133.19,133.22,132.97,133.05,39915.0,113.138,113.1635,112.9511,113.0191,39915.0
2018-02-21 10:30:00,133.11,133.45,133.09,133.45,27677.0,113.07,113.3589,113.0531,113.3589,27677.0
2018-02-21 10:35:00,133.41,133.67,133.29,133.54,33864.0,113.3249,113.5457,113.2229,113.4353,33864.0
2018-02-21 10:40:00,133.52,133.59,133.38,133.58,24108.0,113.4183,113.4778,113.2994,113.4693,24108.0
2018-02-21 10:45:00,133.6,133.71,133.57,133.57,26008.0,113.4863,113.5797,113.4608,113.4608,26008.0
2018-02-21 10:50:00,133.61,133.84,133.61,133.76,43842.0,113.4948,113.6901,113.4948,113.6222,43842.0
2018-02-21 10:55:00,133.76,133.97,133.74,133.97,40395.0,113.6222,113.8006,113.6052,113.8006,40395.0
2018-02-21 11:00:00,133.98,134.17,133.94,134.17,29830.0,113.8091,113.9705,113.7751,113.9705,29830.0
2018-02-21 11:05:00,134.17,134.26,133.88,133.88,27834.0,113.9705,114.0469,113.7241,113.7241,27834.0
2018-02-21 11:10:00,133.87,133.91,133.5,133.54,40221.0,113.7156,113.7496,113.4013,113.4353,40221.0
2018-02-21 11:15:00,133.54,133.68,133.49,133.68,28253.0,113.4353,113.5542,113.3928,113.5542,28253.0
2018-02-21 11:20:00,133.68,133.71,133.57,133.59,24562.0,113.5542,113.5797,113.4608,113.4778,24562.0
2018-02-21 11:25:00,133.57,133.74,133.56,133.69,15299.0,113.4608,113.6052,113.4523,113.5627,15299.0
2018-02-21 11:30:00,133.66,133.68,133.55,133.64,21666.0,113.5372,113.5542,113.4438,113.5203,21666.0
2018-02-21 11:35:00,133.63,133.76,133.6,133.75,18297.0,113.5118,113.6222,113.4863,113.6137,18297.0
2018-02-21 11:40:00,133.76,133.89,133.54,133.54,27528.0,113.6222,113.7326,113.4353,113.4353,27528.0
2018-02-21 11:45:00,133.51,133.61,133.48,133.57,13497.0,113.4098,113.4948,113.3843,113.4608,13497.0
2018-02-21 11:50:00,133.59,133.63,133.4,133.53,18072.0,113.4778,113.5118,113.3164,113.4268,18072.0
2018-02-21 11:55:00,133.49,133.53,133.38,133.45,29620.0,113.3928,113.4268,113.2994,113.3589,29620.0
2018-02-21 12:00:00,133.44,133.58,133.4,133.4,17074.0,113.3504,113.4693,113.3164,113.3164,17074.0
2018-02-21 12:05:00,133.43,133.46,133.33,133.41,15363.0,113.3419,113.3674,113.2569,113.3249,15363.0
2018-02-21 12:10:00,133.41,133.46,133.37,133.4,28392.0,113.3249,113.3674,113.2909,113.3164,28392.0
2018-02-21 12:15:00,133.42,133.45,133.3,133.45,24354.0,113.3334,113.3589,113.2314,113.3589,24354.0
2018-02-21 12:20:00,133.43,133.46,133.17,133.22,21614.0,113.3419,113.3674,113.121,113.1635,21614.0
2018-02-21 12:25:00,133.16,133.18,133.02,133.07,24750.0,113.1125,113.1295,112.9936,113.0361,24750.0
2018-02-21 12:30:00,133.06,133.19,132.98,133.19,37893.0,113.0276,113.138,112.9596,113.138,37893.0
2018-02-21 12:35:00,133.19,133.37,133.19,133.32,23009.0,113.138,113.2909,113.138,113.2484,23009.0
2018-02-21 12:40:00,133.33,133.42,133.32,133.36,14407.0,113.2569,113.3334,113.2484,113.2824,14407.0
2018-02-21 12:45:00,133.4,133.76,133.4,133.76,13018.0,113.3164,113.6222,113.3164,113.6222,13018.0
2018-02-21 12:50:00,133.8,134.05,133.76,133.92,52367.0,113.6562,113.8685,113.6222,113.7581,52367.0
2018-02-21 12:55:00,133.97,133.99,133.87,133.91,13334.0,113.8006,113.8176,113.7156,113.7496,13334.0
2018-02-21 13:00:00,133.92,133.95,133.81,133.9,9518.0,113.7581,113.7836,113.6647,113.7411,9518.0
2018-02-21 13:05:00,133.92,133.98,133.89,133.92,18879.0,113.7581,113.8091,113.7326,113.7581,18879.0
2018-02-21 13:10:00,133.95,133.96,133.84,133.95,9594.0,113.7836,113.7921,113.6901,113.7836,9594.0
2018-02-21 13:15:00,133.95,134.1,133.93,134.09,23956.0,113.7836,113.911,113.7666,113.9025,23956.0
2018-02-21 13:20:00,134.09,134.31,134.04,134.26,10771.0,113.9025,114.0894,113.86,114.0469,10771.0
2018-02-21 13:25:00,134.23,134.26,134.13,134.15,18741.0,114.0214,114.0469,113.9365,113.9535,18741.0
2018-02-21 13:30:00,134.21,134.56,134.21,134.51,72040.0,114.0044,114.3017,114.0044,114.2593,72040.0
2018-02-21 13:35:00,134.52,134.58,134.45,134.5,26922.0,114.2678,114.3187,114.2083,114.2508,26922.0
2018-02-21 13:40:00,134.5,134.67,134.39,134.65,76964.0,114.2508,114.3952,114.1573,114.3782,76964.0
2018-02-21 13:45:00,134.68,134.9,134.6,134.77,26558.0,114.4037,114.5906,114.3357,114.4801,26558.0
2018-02-21 13:50:00,134.81,135.1,134.8,134.95,33318.0,114.5141,114.7604,114.5056,114.633,33318.0
2018-02-21 13:55:00,134.92,134.97,134.71,134.72,32497.0,114.6075,114.65,114.4292,114.4377,32497.0
2018-02-21 14:00:00,134.67,135.03,134.45,134.94,36129.0,114.3952,114.701,114.2083,114.6245,36129.0
2018-02-21 14:05:00,135.01,135.4,134.85,134.94,54345.0,114.684,115.0153,114.5481,114.6245,54345.0
2018-02-21 14:10:00,134.93,135.22,134.71,134.8,24869.0,114.616,114.8624,114.4292,114.5056,24869.0
2018-02-21 14:15:00,134.8,135.14,134.8,135.08,30850.0,114.5056,114.7944,114.5056,114.7435,30850.0
2018-02-21 14:20:00,135.08,135.2,134.81,135.16,38097.0,114.7435,114.8454,114.5141,114.8114,38097.0
2018-02-21 14:25:00,135.1,135.26,134.86,134.86,33561.0,114.7604,114.8964,114.5566,114.5566,33561.0
2018-02-21 14:30:00,134.92,135.06,134.82,135.04,27706.0,114.6075,114.7265,114.5226,114.7095,27706.0
2018-02-21 14:35:00,135.03,135.19,134.91,135.08,34446.0,114.701,114.8369,114.5991,114.7435,34446.0
2018-02-21 14:40:00,135.13,135.19,134.94,134.96,72184.0,114.7859,114.8369,114.6245,114.6415,72184.0
2018-02-21 14:45:00,134.97,135.02,134.53,134.53,47822.0,114.65,114.6925,114.2763,114.2763,47822.0
2018-02-21 14:50:00,134.54,134.65,134.32,134.52,61410.0,114.2848,114.3782,114.0979,114.2678,61410.0
2018-02-21 14:55:00,134.52,134.63,134.29,134.29,53974.0,114.2678,114.3612,114.0724,114.0724,53974.0
2018-02-21 15:00:00,134.32,134.36,133.77,133.77,48101.0,114.0979,114.1319,113.6307,113.6307,48101.0
2018-02-21 15:05:00,133.78,133.92,133.47,133.59,35231.0,113.6392,113.7581,113.3758,113.4778,35231.0
2018-02-21 15:10:00,133.58,133.66,133.29,133.56,45559.0,113.4693,113.5372,113.2229,113.4523,45559.0
2018-02-21 15:15:00,133.56,133.69,133.36,133.46,52413.0,113.4523,113.5627,113.2824,113.3674,52413.0
2018-02-21 15:20:00,133.44,133.5,133.1,133.23,54327.0,113.3504,113.4013,113.0616,113.172,54327.0
2018-02-21 15:25:00,133.25,133.52,133.09,133.46,49429.0,113.189,113.4183,113.0531,113.3674,49429.0
2018-02-21 15:30:00,133.42,133.77,133.42,133.58,49634.0,113.3334,113.6307,113.3334,113.4693,49634.0
2018-02-21 15:35:00,133.59,133.65,133.3,133.31,40408.0,113.4778,113.5287,113.2314,113.2399,40408.0
2018-02-21 15:40:00,133.3,133.36,133.02,133.14,47116.0,113.2314,113.2824,112.9936,113.0955,47116.0
2018-02-21 15:45:00,133.1,133.42,132.95,133.1,66040.0,113.0616,113.3334,112.9341,113.0616,66040.0
2018-02-21 15:50:00,133.07,133.26,132.82,133.01,65596.0,113.0361,113.1975,112.8237,112.9851,65596.0
2018-02-21 15:55:00,132.99,133.01,132.39,132.53,191177.0,112.9681,112.9851,112.4584,112.5774,191177.0
2018-02-22 09:30:00,133.4,133.74,133.11,133.36,60447.0,113.3164,113.6052,113.07,113.2824,60447.0
2018-02-22 09:35:00,133.41,133.7,133.13,133.5,22297.0,113.3249,113.5712,113.087,113.4013,22297.0
2018-02-22 09:40:00,133.6,133.65,132.91,133.22,25261.0,113.4863,113.5287,112.9002,113.1635,25261.0
2018-02-22 09:45:00,133.27,133.28,132.74,132.84,24431.0,113.206,113.2145,112.7558,112.8407,24431.0
2018-02-22 09:50:00,132.78,132.78,132.06,132.43,65089.0,112.7897,112.7897,112.1781,112.4924,65089.0
2018-02-22 09:55:00,132.48,132.5,131.66,132.32,84696.0,112.5349,112.5519,111.8383,112.399,84696.0
2018-02-22 10:00:00,132.32,132.52,131.81,132.52,59781.0,112.399,112.5689,111.9658,112.5689,59781.0
2018-02-22 10:05:00,132.47,132.95,132.3,132.95,26573.0,112.5264,112.9341,112.382,112.9341,26573.0
2018-02-22 10:10:00,132.95,133.0,132.63,132.63,19446.0,112.9341,112.9766,112.6623,112.6623,19446.0
2018-02-22 10:15:00,132.61,133.07,132.6,132.92,28171.0,112.6453,113.0361,112.6368,112.9087,28171.0
2018-02-22 10:20:00,132.91,133.28,132.79,133.07,14277.0,112.9002,113.2145,112.7982,113.0361,14277.0
2018-02-22 10:25:00,133.13,133.36,133.13,133.28,22034.0,113.087,113.2824,113.087,113.2145,22034.0
2018-02-22 10:30:00,133.28,133.28,132.87,132.87,13329.0,113.2145,113.2145,112.8662,112.8662,13329.0
2018-02-22 10:35:00,132.9,133.38,132.9,133.37,14969.0,112.8917,113.2994,112.8917,113.2909,14969.0
2018-02-22 10:40:00,133.38,133.38,133.15,133.33,16924.0,113.2994,113.2994,113.104,113.2569,16924.0
2018-02-22 10:45:00,133.38,133.65,133.2,133.56,34642.0,113.2994,113.5287,113.1465,113.4523,34642.0
2018-02-22 10:50:00,133.61,133.76,133.33,133.38,18532.0,113.4948,113.6222,113.2569,113.2994,18532.0
2018-02-22 10:55:00,133.29,133.35,133.12,133.14,12014.0,113.2229,113.2739,113.0785,113.0955,12014.0
2018-02-22 11:00:00,133.14,133.41,133.1,133.33,15901.0,113.0955,113.3249,113.0616,113.2569,15901.0
2018-02-22 11:05:00,133.31,133.49,133.31,133.49,13592.0,113.2399,113.3928,113.2399,113.3928,13592.0
2018-02-22 11:10:00,133.49,133.68,133.42,133.56,14539.0,113.3928,113.5542,113.3334,113.4523,14539.0
2018-02-22 11:15:00,133.59,133.68,133.38,133.41,20673.0,113.4778,113.5542,113.2994,113.3249,20673.0
2018-02-22 11:20:00,133.44,133.61,133.3,133.47,15472.0,113.3504,113.4948,113.2314,113.3758,15472.0
2018-02-22 11:25:00,133.53,133.88,133.48,133.72,16233.0,113.4268,113.7241,113.3843,113.5882,16233.0
2018-02-22 11:30:00,133.71,133.76,133.61,133.65,21723.0,113.5797,113.6222,113.4948,113.5287,21723.0
2018-02-22 11:35:00,133.65,133.72,133.46,133.7,11341.0,113.5287,113.5882,113.3674,113.5712,11341.0
2018-02-22 11:40:00,133.73,133.96,133.61,133.96,17131.0,113.5967,113.7921,113.4948,113.7921,17131.0
2018-02-22 11:45:00,133.95,133.95,133.69,133.9,11363.0,113.7836,113.7836,113.5627,113.7411,11363.0
2018-02-22 11:50:00,133.86,134.15,133.8,134.04,16178.0,113.7071,113.9535,113.6562,113.86,16178.0
2018-02-22 11:55:00,134.07,134.12,133.93,133.98,10302.0,113.8855,113.928,113.7666,113.8091,10302.0
2018-02-22 12:00:00,134.01,134.23,133.99,134.1,16331.0,113.8346,114.0214,113.8176,113.911,16331.0
2018-02-22 12:05:00,134.12,134.21,134.01,134.19,20760.0,113.928,114.0044,113.8346,113.9875,20760.0
2018-02-22 12:10:00,134.19,134.19,134.0,134.0,11594.0,113.9875,113.9875,113.8261,113.8261,11594.0
2018-02-22 12:15:00,134.03,134.16,133.94,133.94,11277.0,113.8515,113.962,113.7751,113.7751,11277.0
2018-02-22 12:20:00,133.96,134.07,133.86,133.97,12276.0,113.7921,113.8855,113.7071,113.8006,12276.0
2018-02-22 12:25:00,133.99,133.99,133.71,133.77,15572.0,113.8176,113.8176,113.5797,113.6307,15572.0
2018-02-22 12:30:00,133.78,133.87,133.57,133.67,20484.0,113.6392,113.7156,113.4608,113.5457,20484.0
2018-02-22 12:35:00,133.62,133.84,133.61,133.74,12255.0,113.5033,113.6901,113.4948,113.6052,12255.0
2018-02-22 12:40:00,133.76,133.8,133.68,133.7,14780.0,113.6222,113.6562,113.5542,113.5712,14780.0
2018-02-22 12:45:00,133.75,133.85,133.51,133.51,15278.0,113.6137,113.6986,113.4098,113.4098,15278.0
2018-02-22 12:50:00,133.43,133.67,133.36,133.67,13758.0,113.3419,113.5457,113.2824,113.5457,13758.0
2018-02-22 12:55:00,133.66,133.84,133.56,133.56,11672.0,113.5372,113.6901,113.4523,113.4523,11672.0
2018-02-22 13:00:00,133.6,133.75,133.54,133.71,20958.0,113.4863,113.6137,113.4353,113.5797,20958.0
2018-02-22 13:05:00,133.68,133.79,133.58,133.72,8952.0,113.5542,113.6477,113.4693,113.5882,8952.0
2018-02-22 13:10:00,133.68,133.68,133.15,133.15,16522.0,113.5542,113.5542,113.104,113.104,16522.0
2018-02-22 13:15:00,133.23,133.47,133.16,133.36,8128.0,113.172,113.3758,113.1125,113.2824,8128.0
2018-02-22 13:20:00,133.38,133.51,133.32,133.46,10874.0,113.2994,113.4098,113.2484,113.3674,10874.0
2018-02-22 13:25:00,133.47,133.68,133.46,133.54,8678.0,113.3758,113.5542,113.3674,113.4353,8678.0
2018-02-22 13:30:00,133.56,133.64,133.39,133.39,10384.0,113.4523,113.5203,113.3079,113.3079,10384.0
2018-02-22 13:35:00,133.42,133.53,133.29,133.33,11848.0,113.3334,113.4268,113.2229,113.2569,11848.0
2018-02-22 13:40:00,133.31,133.33,133.06,133.24,8687.0,113.2399,113.2569,113.0276,113.1805,8687.0
2018-02-22 13:45:00,133.15,133.18,132.95,132.96,17117.0,113.104,113.1295,112.9341,112.9426,17117.0
2018-02-22 13:50:00,132.95,133.25,132.91,133.25,11833.0,112.9341,113.189,112.9002,113.189,11833.0
2018-02-22 13:55:00,133.26,133.29,132.89,132.89,19016.0,113.1975,113.2229,112.8832,112.8832,19016.0
2018-02-22 14:00:00,132.91,133.32,132.91,133.3,21901.0,112.9002,113.2484,112.9002,113.2314,21901.0
2018-02-22 14:05:00,133.28,133.41,133.23,133.29,26073.0,113.2145,113.3249,113.172,113.2229,26073.0
2018-02-22 14:10:00,133.25,133.44,133.25,133.44,20521.0,113.189,113.3504,113.189,113.3504,20521.0
2018-02-22 14:15:00,133.46,133.6,133.44,133.6,9419.0,113.3674,113.4863,113.3504,113.4863,9419.0
2018-02-22 14:20:00,133.6,133.66,133.43,133.59,16882.0,113.4863,113.5372,113.3419,113.4778,16882.0
2018-02-22 14:25:00,133.54,133.76,133.47,133.76,10961.0,113.4353,113.6222,113.3758,113.6222,10961.0
2018-02-22 14:30:00,133.76,133.94,133.71,133.88,20333.0,113.6222,113.7751,113.5797,113.7241,20333.0
2018-02-22 14:35:00,133.89,133.9,133.71,133.73,17758.0,113.7326,113.7411,113.5797,113.5967,17758.0
2018-02-22 14:40:00,133.74,133.75,133.44,133.44,10395.0,113.6052,113.6137,113.3504,113.3504,10395.0
2018-02-22 14:45:00,133.42,133.48,133.18,133.28,34731.0,113.3334,113.3843,113.1295,113.2145,34731.0
2018-02-22 14:50:00,133.26,133.27,133.16,133.19,22471.0,113.1975,113.206,113.1125,113.138,22471.0
2018-02-22 14:55:00,133.24,133.24,132.83,132.92,30939.0,113.1805,113.1805,112.8322,112.9087,30939.0
2018-02-22 15:00:00,132.95,133.1,132.79,132.9,18676.0,112.9341,113.0616,112.7982,112.8917,18676.0
2018-02-22 15:05:00,132.9,132.98,132.85,132.87,16315.0,112.8917,112.9596,112.8492,112.8662,16315.0
2018-02-22 15:10:00,132.86,133.29,132.79,133.29,15556.0,112.8577,113.2229,112.7982,113.2229,15556.0
2018-02-22 15:15:00,133.29,133.67,133.2,133.64,35452.0,113.2229,113.5457,113.1465,113.5203,35452.0
2018-02-22 15:20:00,133.65,133.84,133.52,133.75,38826.0,113.5287,113.6901,113.4183,113.6137,38826.0
2018-02-22 15:25:00,133.74,134.02,133.65,133.84,42373.0,113.6052,113.843,113.5287,113.6901,42373.0
2018-02-22 15:30:00,133.84,133.87,133.55,133.74,51877.0,113.6901,113.7156,113.4438,113.6052,51877.0
2018-02-22 15:35:00,133.75,133.77,133.33,133.52,64509.0,113.6137,113.6307,113.2569,113.4183,64509.0
2018-02-22 15:40:00,133.48,133.87,133.4,133.49,89952.0,113.3843,113.7156,113.3164,113.3928,89952.0
2018-02-22 15:45:00,133.46,133.48,132.99,133.11,69266.0,113.3674,113.3843,112.9681,113.07,69266.0
2018-02-22 15:50:00,133.12,133.77,133.09,133.6,98306.0,113.0785,113.6307,113.0531,113.4863,98306.0
2018-02-22 15:55:00,133.63,133.76,133.48,133.59,150564.0,113.5118,113.6222,113.3843,113.4778,150564.0
2018-02-23 09:30:00,134.5,135.17,134.32,134.93,54550.0,114.2508,114.8199,114.0979,114.616,54550.0
2018-02-23 09:35:00,134.95,134.97,134.38,134.96,29661.0,114.633,114.65,114.1488,114.6415,29661.0
2018-02-23 09:40:00,134.96,135.04,134.5,134.92,26696.0,114.6415,114.7095,114.2508,114.6075,26696.0
2018-02-23 09:45:00,134.93,135.08,134.41,134.47,30670.0,114.616,114.7435,114.1743,114.2253,30670.0
2018-02-23 09:50:00,134.39,134.73,134.18,134.49,30376.0,114.1573,114.4462,113.979,114.2423,30376.0
2018-02-23 09:55:00,134.45,134.45,134.03,134.14,18111.0,114.2083,114.2083,113.8515,113.945,18111.0
2018-02-23 10:00:00,134.13,134.22,133.82,134.09,40378.0,113.9365,114.0129,113.6732,113.9025,40378.0
2018-02-23 10:05:00,134.05,134.09,133.8,133.89,20317.0,113.8685,113.9025,113.6562,113.7326,20317.0
2018-02-23 10:10:00,133.92,134.06,133.77,133.77,21559.0,113.7581,113.877,113.6307,113.6307,21559.0
2018-02-23 10:15:00,133.77,134.0,133.72,133.86,22398.0,113.6307,113.8261,113.5882,113.7071,22398.0
2018-02-23 10:20:00,133.85,133.85,133.6,133.7,14157.0,113.6986,113.6986,113.4863,113.5712,14157.0
2018-02-23 10:25:00,133.7,133.78,133.61,133.74,15694.0,113.5712,113.6392,113.4948,113.6052,15694.0
2018-02-23 10:30:00,133.7,133.86,133.63,133.69,11800.0,113.5712,113.7071,113.5118,113.5627,11800.0
2018-02-23 10:35:00,133.71,133.9,133.67,133.9,18943.0,113.5797,113.7411,113.5457,113.7411,18943.0
2018-02-23 10:40:00,133.93,134.24,133.93,134.24,9324.0,113.7666,114.0299,113.7666,114.0299,9324.0
2018-02-23 10:45:00,134.29,134.59,134.23,134.44,22093.0,114.0724,114.3272,114.0214,114.1998,22093.0
2018-02-23 10:50:00,134.44,134.56,134.36,134.36,15898.0,114.1998,114.3017,114.1319,114.1319,15898.0
2018-02-23 10:55:00,134.34,134.38,134.18,134.21,14215.0,114.1149,114.1488,113.979,114.0044,14215.0
2018-02-23 11:00:00,134.24,134.45,134.21,134.43,13325.0,114.0299,114.2083,114.0044,114.1913,13325.0
2018-02-23 11:05:00,134.43,134.49,134.35,134.49,16161.0,114.1913,114.2423,114.1234,114.2423,16161.0
2018-02-23 11:10:00,134.45,134.45,134.25,134.35,13954.0,114.2083,114.2083,114.0384,114.1234,13954.0
2018-02-23 11:15:00,134.34,134.51,134.29,134.34,18510.0,114.1149,114.2593,114.0724,114.1149,18510.0
2018-02-23 11:20:00,134.3,134.48,134.28,134.4,7055.0,114.0809,114.2338,114.0639,114.1658,7055.0
2018-02-23 11:25:00,134.42,134.7,134.41,134.7,21562.0,114.1828,114.4207,114.1743,114.4207,21562.0
2018-02-23 11:30:00,134.7,134.8,134.65,134.66,14357.0,114.4207,114.5056,114.3782,114.3867,14357.0
2018-02-23 11:35:00,134.66,134.77,134.6,134.75,10443.0,114.3867,114.4801,114.3357,114.4631,10443.0
2018-02-23 11:40:00,134.72,134.72,134.52,134.57,16763.0,114.4377,114.4377,114.2678,114.3102,16763.0
2018-02-23 11:45:00,134.57,134.7,134.56,134.58,10881.0,114.3102,114.4207,114.3017,114.3187,10881.0
2018-02-23 11:50:00,134.61,134.78,134.61,134.75,11890.0,114.3442,114.4886,114.3442,114.4631,11890.0
2018-02-23 11:55:00,134.73,134.88,134.66,134.72,16800.0,114.4462,114.5736,114.3867,114.4377,16800.0
2018-02-23 12:00:00,134.72,134.74,134.59,134.63,10559.0,114.4377,114.4546,114.3272,114.3612,10559.0
2018-02-23 12:05:00,134.63,134.66,134.52,134.55,12919.0,114.3612,114.3867,114.2678,114.2933,12919.0
2018-02-23 12:10:00,134.55,134.59,134.51,134.57,10187.0,114.2933,114.3272,114.2593,114.3102,10187.0
2018-02-23 12:15:00,134.58,134.75,134.58,134.75,13803.0,114.3187,114.4631,114.3187,114.4631,13803.0
2018-02-23 12:20:00,134.75,134.81,134.71,134.8,27528.0,114.4631,114.5141,114.4292,114.5056,27528.0
2018-02-23 12:25:00,134.79,134.79,134.35,134.35,19778.0,114.4971,114.4971,114.1234,114.1234,19778.0
2018-02-23 12:30:00,134.38,134.48,134.29,134.43,18168.0,114.1488,114.2338,114.0724,114.1913,18168.0
2018-02-23 12:35:00,134.44,134.52,134.43,134.49,11900.0,114.1998,114.2678,114.1913,114.2423,11900.0
2018-02-23 12:40:00,134.45,134.47,134.23,134.23,13087.0,114.2083,114.2253,114.0214,114.0214,13087.0
2018-02-23 12:45:00,134.2,134.36,134.14,134.36,6127.0,113.9959,114.1319,113.945,114.1319,6127.0
2018-02-23 12:50:00,134.37,134.41,134.29,134.39,8972.0,114.1404,114.1743,114.0724,114.1573,8972.0
2018-02-23 12:55:00,134.38,134.38,134.29,134.36,5342.0,114.1488,114.1488,114.0724,114.1319,5342.0
2018-02-23 13:00:00,134.37,134.38,134.22,134.25,11953.0,114.1404,114.1488,114.0129,114.0384,11953.0
2018-02-23 13:05:00,134.23,134.24,134.09,134.11,6797.0,114.0214,114.0299,113.9025,113.9195,6797.0
2018-02-23 13:10:00,134.17,134.21,133.98,133.99,12187.0,113.9705,114.0044,113.8091,113.8176,12187.0
2018-02-23 13:15:00,134.03,134.09,133.94,134.08,5909.0,113.8515,113.9025,113.7751,113.894,5909.0
2018-02-23 13:20:00,134.04,134.18,134.04,134.18,7743.0,113.86,113.979,113.86,113.979,7743.0
2018-02-23 13:25:00,134.18,134.19,134.05,134.13,7465.0,113.979,113.9875,113.8685,113.9365,7465.0
2018-02-23 13:30:00,134.12,134.13,134.01,134.07,8659.0,113.928,113.9365,113.8346,113.8855,8659.0
2018-02-23 13:35:00,134.08,134.19,134.06,134.15,7481.0,113.894,113.9875,113.877,113.9535,7481.0
2018-02-23 13:40:00,134.15,134.22,134.08,134.15,10014.0,113.9535,114.0129,113.894,113.9535,10014.0
2018-02-23 13:45:00,134.13,134.15,134.09,134.09,7275.0,113.9365,113.9535,113.9025,113.9025,7275.0
2018-02-23 13:50:00,134.1,134.12,133.82,133.83,11653.0,113.911,113.928,113.6732,113.6816,11653.0
2018-02-23 13:55:00,133.81,134.02,133.8,134.02,9918.0,113.6647,113.843,113.6562,113.843,9918.0
2018-02-23 14:00:00,134.02,134.03,133.87,133.91,14361.0,113.843,113.8515,113.7156,113.7496,14361.0
2018-02-23 14:05:00,133.91,133.97,133.84,133.97,21106.0,113.7496,113.8006,113.6901,113.8006,21106.0
2018-02-23 14:10:00,133.99,134.01,133.83,133.85,12894.0,113.8176,113.8346,113.6816,113.6986,12894.0
2018-02-23 14:15:00,133.85,133.92,133.84,133.88,11901.0,113.6986,113.7581,113.6901,113.7241,11901.0
2018-02-23 14:20:00,133.89,134.09,133.88,134.09,11885.0,113.7326,113.9025,113.7241,113.9025,11885.0
2018-02-23 14:25:00,134.07,134.17,133.98,134.1,13415.0,113.8855,113.9705,113.8091,113.911,13415.0
2018-02-23 14:30:00,134.1,134.16,134.05,134.16,9506.0,113.911,113.962,113.8685,113.962,9506.0
2018-02-23 14:35:00,134.17,134.19,133.97,134.07,21124.0,113.9705,113.9875,113.8006,113.8855,21124.0
2018-02-23 14:40:00,134.06,134.11,133.97,134.11,7441.0,113.877,113.9195,113.8006,113.9195,7441.0
2018-02-23 14:45:00,134.11,134.46,134.11,134.46,12684.0,113.9195,114.2168,113.9195,114.2168,12684.0
2018-02-23 14:50:00,134.53,134.64,134.48,134.6,14562.0,114.2763,114.3697,114.2338,114.3357,14562.0
2018-02-23 14:55:00,134.58,134.84,134.53,134.56,32747.0,114.3187,114.5396,114.2763,114.3017,32747.0
2018-02-23 15:00:00,134.57,134.76,134.56,134.74,21992.0,114.3102,114.4716,114.3017,114.4546,21992.0
2018-02-23 15:05:00,134.72,134.81,134.67,134.73,36519.0,114.4377,114.5141,114.3952,114.4462,36519.0
2018-02-23 15:10:00,134.69,134.71,134.5,134.51,14497.0,114.4122,114.4292,114.2508,114.2593,14497.0
2018-02-23 15:15:00,134.53,134.54,134.44,134.49,13822.0,114.2763,114.2848,114.1998,114.2423,13822.0
2018-02-23 15:20:00,134.47,134.69,134.44,134.69,16728.0,114.2253,114.4122,114.1998,114.4122,16728.0
2018-02-23 15:25:00,134.74,134.8,134.68,134.72,36325.0,114.4546,114.5056,114.4037,114.4377,36325.0
2018-02-23 15:30:00,134.72,134.93,134.68,134.71,47066.0,114.4377,114.616,114.4037,114.4292,47066.0
2018-02-23 15:35:00,134.72,134.82,134.69,134.69,38687.0,114.4377,114.5226,114.4122,114.4122,38687.0
2018-02-23 15:40:00,134.68,134.77,134.66,134.77,39053.0,114.4037,114.4801,114.3867,114.4801,39053.0
2018-02-23 15:45:00,134.75,134.83,134.61,134.69,59206.0,114.4631,114.5311,114.3442,114.4122,59206.0
2018-02-23 15:50:00,134.69,134.77,134.64,134.69,50982.0,114.4122,114.4801,114.3697,114.4122,50982.0
2018-02-23 15:55:00,134.69,135.09,134.67,135.03,142684.0,114.4122,114.752,114.3952,114.701,142684.0
2018-02-26 09:30:00,135.9,136.86,135.59,136.86,72439.0,115.44,116.2555,115.1767,116.2555,72439.0
2018-02-26 09:35:00,136.86,137.13,136.29,136.56,47815.0,116.2555,116.4848,115.7713,116.0006,47815.0
2018-02-26 09:40:00,136.56,136.66,136.0,136.1,26231.0,116.0006,116.0856,115.525,115.6099,26231.0
2018-02-26 09:45:00,136.1,136.86,136.03,136.74,40247.0,115.6099,116.2555,115.5504,116.1535,40247.0
2018-02-26 09:50:00,136.72,136.9,136.47,136.66,31691.0,116.1366,116.2895,115.9242,116.0856,31691.0
2018-02-26 09:55:00,136.59,136.84,136.46,136.51,38377.0,116.0261,116.2385,115.9157,115.9582,38377.0
2018-02-26 10:00:00,136.51,136.62,136.27,136.34,31977.0,115.9582,116.0516,115.7543,115.8138,31977.0
2018-02-26 10:05:00,136.37,136.65,136.37,136.65,26239.0,115.8392,116.0771,115.8392,116.0771,26239.0
2018-02-26 10:10:00,136.63,136.75,136.49,136.53,17916.0,116.0601,116.162,115.9412,115.9752,17916.0
2018-02-26 10:15:00,136.55,136.68,136.43,136.68,25493.0,115.9921,116.1026,115.8902,116.1026,25493.0
2018-02-26 10:20:00,136.67,137.06,136.55,137.05,90241.0,116.0941,116.4254,115.9921,116.4169,90241.0
2018-02-26 10:25:00,137.02,137.14,136.93,137.14,24131.0,116.3914,116.4933,116.3149,116.4933,24131.0
2018-02-26 10:30:00,137.18,137.19,137.03,137.17,30780.0,116.5273,116.5358,116.3999,116.5188,30780.0
2018-02-26 10:35:00,137.19,137.42,137.16,137.36,32503.0,116.5358,116.7312,116.5103,116.6802,32503.0
2018-02-26 10:40:00,137.42,137.68,137.3,137.68,30565.0,116.7312,116.952,116.6292,116.952,30565.0
2018-02-26 10:45:00,137.73,137.81,137.59,137.78,61488.0,116.9945,117.0625,116.8756,117.037,61488.0
2018-02-26 10:50:00,137.74,137.8,137.66,137.73,54905.0,117.003,117.054,116.935,116.9945,54905.0
2018-02-26 10:55:00,137.69,137.84,137.67,137.77,45511.0,116.9605,117.0879,116.9435,117.0285,45511.0
2018-02-26 11:00:00,137.76,138.3,137.7,138.23,112268.0,117.02,117.4787,116.969,117.4192,112268.0
2018-02-26 11:05:00,138.18,138.73,138.12,138.64,38257.0,117.3767,117.8439,117.3258,117.7675,38257.0
2018-02-26 11:10:00,138.63,138.64,138.25,138.34,82620.0,117.759,117.7675,117.4362,117.5127,82620.0
2018-02-26 11:15:00,138.38,138.41,138.15,138.37,24753.0,117.5466,117.5721,117.3513,117.5381,24753.0
2018-02-26 11:20:00,138.37,138.37,137.89,137.96,23471.0,117.5381,117.5381,117.1304,117.1899,23471.0
2018-02-26 11:25:00,137.98,138.24,137.96,138.08,39033.0,117.2069,117.4277,117.1899,117.2918,39033.0
2018-02-26 11:30:00,138.07,138.17,137.92,137.92,19856.0,117.2833,117.3683,117.1559,117.1559,19856.0
2018-02-26 11:35:00,137.9,137.96,137.75,137.8,22591.0,117.1389,117.1899,117.0115,117.054,22591.0
2018-02-26 11:40:00,137.82,137.97,137.75,137.95,26713.0,117.0709,117.1984,117.0115,117.1814,26713.0
2018-02-26 11:45:00,137.91,138.01,137.85,137.86,12205.0,117.1474,117.2323,117.0964,117.1049,12205.0
2018-02-26 11:50:00,137.85,137.96,137.79,137.79,11366.0,117.0964,117.1899,117.0455,117.0455,11366.0
2018-02-26 11:55:00,137.8,137.92,137.75,137.85,11595.0,117.054,117.1559,117.0115,117.0964,11595.0
2018-02-26 12:00:00,137.86,137.86,137.7,137.83,17148.0,117.1049,117.1049,116.969,117.0794,17148.0
2018-02-26 12:05:00,137.85,138.05,137.83,137.94,34388.0,117.0964,117.2663,117.0794,117.1729,34388.0
2018-02-26 12:10:00,137.95,138.25,137.95,138.06,21136.0,117.1814,117.4362,117.1814,117.2748,21136.0
2018-02-26 12:15:00,138.09,138.24,138.07,138.24,19959.0,117.3003,117.4277,117.2833,117.4277,19959.0
2018-02-26 12:20:00,138.24,138.32,138.12,138.27,17953.0,117.4277,117.4957,117.3258,117.4532,17953.0
2018-02-26 12:25:00,138.25,138.25,138.15,138.23,21752.0,117.4362,117.4362,117.3513,117.4192,21752.0
2018-02-26 12:30:00,138.25,138.26,138.13,138.22,27228.0,117.4362,117.4447,117.3343,117.4107,27228.0
2018-02-26 12:35:00,138.19,138.28,138.14,138.22,14407.0,117.3852,117.4617,117.3428,117.4107,14407.0
2018-02-26 12:40:00,138.22,138.42,138.16,138.42,18185.0,117.4107,117.5806,117.3598,117.5806,18185.0
2018-02-26 12:45:00,138.42,138.59,138.31,138.59,14126.0,117.5806,117.725,117.4872,117.725,14126.0
2018-02-26 12:50:00,138.61,138.7,138.43,138.52,34912.0,117.742,117.8185,117.5891,117.6656,34912.0
2018-02-26 12:55:00,138.53,138.69,138.47,138.51,28932.0,117.6741,117.81,117.6231,117.6571,28932.0
2018-02-26 13:00:00,138.51,138.74,138.51,138.69,11557.0,117.6571,117.8524,117.6571,117.81,11557.0
2018-02-26 13:05:00,138.71,138.73,138.6,138.71,16331.0,117.827,117.8439,117.7335,117.827,16331.0
2018-02-26 13:10:00,138.72,138.77,138.63,138.67,22912.0,117.8355,117.8779,117.759,117.793,22912.0
2018-02-26 13:15:00,138.69,138.7,138.51,138.57,36253.0,117.81,117.8185,117.6571,117.708,36253.0
2018-02-26 13:20:00,138.57,138.83,138.55,138.75,33927.0,117.708,117.9289,117.691,117.8609,33927.0
2018-02-26 13:25:00,138.71,138.91,138.63,138.91,19319.0,117.827,117.9968,117.759,117.9968,19319.0
2018-02-26 13:30:00,138.91,139.03,138.63,138.86,28935.0,117.9968,118.0988,117.759,117.9544,28935.0
2018-02-26 13:35:00,138.86,139.01,138.84,138.99,24609.0,117.9544,118.0818,117.9374,118.0648,24609.0
2018-02-26 13:40:00,138.97,139.04,138.82,138.9,43167.0,118.0478,118.1073,117.9204,117.9884,43167.0
2018-02-26 13:45:00,138.92,139.02,138.9,138.9,25578.0,118.0053,118.0903,117.9884,117.9884,25578.0
2018-02-26 13:50:00,138.84,138.96,138.63,138.94,23212.0,117.9374,118.0393,117.759,118.0223,23212.0
2018-02-26 13:55:00,138.95,139.01,138.83,138.83,34475.0,118.0308,118.0818,117.9289,117.9289,34475.0
2018-02-26 14:00:00,138.83,138.83,138.64,138.77,21683.0,117.9289,117.9289,117.7675,117.8779,21683.0
2018-02-26 14:05:00,138.8,138.86,138.75,138.8,40389.0,117.9034,117.9544,117.8609,117.9034,40389.0
2018-02-26 14:10:00,138.8,138.85,138.63,138.75,27119.0,117.9034,117.9459,117.759,117.8609,27119.0
2018-02-26 14:15:00,138.76,138.77,138.56,138.67,29550.0,117.8694,117.8779,117.6995,117.793,29550.0
2018-02-26 14:20:00,138.66,138.94,138.64,138.85,22624.0,117.7845,118.0223,117.7675,117.9459,22624.0
2018-02-26 14:25:00,138.86,139.86,138.77,138.87,776293.0,117.9544,118.8038,117.8779,117.9629,776293.0
2018-02-26 14:30:00,138.85,139.11,138.61,139.1,74742.0,117.9459,118.1667,117.742,118.1582,74742.0
2018-02-26 14:35:00,139.13,139.32,139.07,139.22,61924.0,118.1837,118.3451,118.1328,118.2602,61924.0
2018-02-26 14:40:00,139.21,139.27,139.1,139.24,53457.0,118.2517,118.3026,118.1582,118.2772,53457.0
2018-02-26 14:45:00,139.25,139.54,139.21,139.5,64046.0,118.2857,118.532,118.2517,118.498,64046.0
2018-02-26 14:50:00,139.5,139.7,139.49,139.68,69203.0,118.498,118.6679,118.4895,118.6509,69203.0
2018-02-26 14:55:00,139.68,139.75,139.46,139.5,89670.0,118.6509,118.7104,118.464,118.498,89670.0
2018-02-26 15:00:00,139.5,139.61,139.38,139.55,117273.0,118.498,118.5915,118.3961,118.5405,117273.0
2018-02-26 15:05:00,139.55,139.62,139.39,139.57,72637.0,118.5405,118.6,118.4046,118.5575,72637.0
2018-02-26 15:10:00,139.6,139.6,139.37,139.44,37146.0,118.583,118.583,118.3876,118.4471,37146.0
2018-02-26 15:15:00,139.45,139.59,139.31,139.59,36839.0,118.4555,118.5745,118.3366,118.5745,36839.0
2018-02-26 15:20:00,139.59,139.68,139.48,139.64,40814.0,118.5745,118.6509,118.481,118.6169,40814.0
2018-02-26 15:25:00,139.59,139.76,139.57,139.7,47391.0,118.5745,118.7189,118.5575,118.6679,47391.0
2018-02-26 15:30:00,139.69,139.72,139.59,139.65,71447.0,118.6594,118.6849,118.5745,118.6254,71447.0
2018-02-26 15:35:00,139.68,139.75,139.58,139.71,44533.0,118.6509,118.7104,118.566,118.6764,44533.0
2018-02-26 15:40:00,139.71,139.73,139.21,139.31,58113.0,118.6764,118.6934,118.2517,118.3366,58113.0
2018-02-26 15:45:00,139.29,139.42,138.82,138.82,154162.0,118.3196,118.4301,117.9204,117.9204,154162.0
2018-02-26 15:50:00,138.83,139.0,138.74,138.74,154653.0,117.9289,118.0733,117.8524,117.8524,154653.0
2018-02-26 15:55:00,138.76,138.96,138.69,138.8,258687.0,117.8694,118.0393,117.81,117.9034,258687.0
2018-02-27 09:30:00,138.33,138.7,138.0,138.18,94887.0,118.1455,118.4616,117.8637,118.0174,94887.0
2018-02-27 09:35:00,138.32,138.93,138.18,138.44,58268.0,118.137,118.658,118.0174,118.2395,58268.0
2018-02-27 09:40:00,138.48,138.49,137.63,138.18,58835.0,118.2737,118.2822,117.5477,118.0174,58835.0
2018-02-27 09:45:00,138.23,138.92,138.1,138.92,31437.0,118.0601,118.6495,117.9491,118.6495,31437.0
2018-02-27 09:50:00,138.92,139.17,138.25,138.3,57232.0,118.6495,118.863,118.0772,118.1199,57232.0
2018-02-27 09:55:00,138.29,138.38,137.99,138.04,52182.0,118.1114,118.1882,117.8552,117.8979,52182.0
2018-02-27 10:00:00,138.04,138.27,138.02,138.02,48577.0,117.8979,118.0943,117.8808,117.8808,48577.0
2018-02-27 10:05:00,138.03,138.34,137.49,138.34,57940.0,117.8893,118.1541,117.4281,118.1541,57940.0
2018-02-27 10:10:00,138.32,138.45,138.01,138.25,55892.0,118.137,118.248,117.8722,118.0772,55892.0
2018-02-27 10:15:00,138.25,138.66,138.22,138.62,28909.0,118.0772,118.4274,118.0516,118.3932,28909.0
2018-02-27 10:20:00,138.72,138.97,138.68,138.93,34164.0,118.4786,118.6922,118.4445,118.658,34164.0
2018-02-27 10:25:00,138.96,138.97,138.32,138.34,59780.0,118.6836,118.6922,118.137,118.1541,59780.0
2018-02-27 10:30:00,138.3,138.31,137.86,137.86,21919.0,118.1199,118.1285,117.7441,117.7441,21919.0
2018-02-27 10:35:00,137.83,137.85,137.32,137.47,33162.0,117.7185,117.7356,117.2829,117.411,33162.0
2018-02-27 10:40:00,137.47,137.63,137.32,137.37,30111.0,117.411,117.5477,117.2829,117.3256,30111.0
2018-02-27 10:45:00,137.37,137.49,137.08,137.08,27500.0,117.3256,117.4281,117.0779,117.0779,27500.0
2018-02-27 10:50:00,137.12,137.32,136.87,136.87,45524.0,117.1121,117.2829,116.8986,116.8986,45524.0
2018-02-27 10:55:00,136.85,137.26,136.72,137.21,36613.0,116.8815,117.2317,116.7705,117.189,36613.0
2018-02-27 11:00:00,137.23,137.4,136.96,137.24,46809.0,117.2061,117.3512,116.9754,117.2146,46809.0
2018-02-27 11:05:00,137.28,137.4,137.11,137.38,40642.0,117.2488,117.3512,117.1036,117.3342,40642.0
2018-02-27 11:10:00,137.43,137.64,137.32,137.45,43373.0,117.3769,117.5562,117.2829,117.394,43373.0
2018-02-27 11:15:00,137.5,137.57,137.24,137.24,36416.0,117.4367,117.4964,117.2146,117.2146,36416.0
2018-02-27 11:20:00,137.21,137.28,137.0,137.16,18513.0,117.189,117.2488,117.0096,117.1463,18513.0
2018-02-27 11:25:00,137.19,137.27,136.96,137.03,34896.0,117.1719,117.2402,116.9754,117.0352,34896.0
2018-02-27 11:30:00,137.03,137.35,136.98,137.24,34287.0,117.0352,117.3085,116.9925,117.2146,34287.0
2018-02-27 11:35:00,137.28,137.28,136.66,136.66,53089.0,117.2488,117.2488,116.7192,116.7192,53089.0
2018-02-27 11:40:00,136.66,136.78,136.52,136.66,39346.0,116.7192,116.8217,116.5997,116.7192,39346.0
2018-02-27 11:45:00,136.67,136.85,136.43,136.69,33279.0,116.7278,116.8815,116.5228,116.7448,33279.0
2018-02-27 11:50:00,136.7,136.81,136.45,136.47,30995.0,116.7534,116.8473,116.5399,116.5569,30995.0
2018-02-27 11:55:00,136.47,136.53,136.18,136.25,36888.0,116.5569,116.6082,116.3093,116.369,36888.0
2018-02-27 12:00:00,136.22,136.41,136.22,136.39,39279.0,116.3434,116.5057,116.3434,116.4886,39279.0
2018-02-27 12:05:00,136.43,136.59,136.43,136.57,41258.0,116.5228,116.6594,116.5228,116.6424,41258.0
2018-02-27 12:10:00,136.55,136.62,136.42,136.44,43715.0,116.6253,116.6851,116.5142,116.5313,43715.0
2018-02-27 12:15:00,136.44,136.44,136.02,136.15,234278.0,116.5313,116.5313,116.1726,116.2836,234278.0
2018-02-27 12:20:00,136.13,136.13,135.82,135.88,37727.0,116.2666,116.2666,116.0018,116.053,37727.0
2018-02-27 12:25:00,135.89,135.96,135.63,135.68,53398.0,116.0616,116.1214,115.8395,115.8822,53398.0
2018-02-27 12:30:00,135.68,136.07,135.67,135.88,67495.0,115.8822,116.2153,115.8737,116.053,67495.0
2018-02-27 12:35:00,135.91,136.13,135.91,136.06,21017.0,116.0787,116.2666,116.0787,116.2068,21017.0
2018-02-27 12:40:00,136.04,136.31,136.02,136.18,20092.0,116.1897,116.4203,116.1726,116.3093,20092.0
2018-02-27 12:45:00,136.18,136.32,136.1,136.15,27931.0,116.3093,116.4288,116.2409,116.2836,27931.0
2018-02-27 12:50:00,136.14,136.41,136.13,136.31,56289.0,116.2751,116.5057,116.2666,116.4203,56289.0
2018-02-27 12:55:00,136.29,136.33,136.18,136.32,12453.0,116.4032,116.4374,116.3093,116.4288,12453.0
2018-02-27 13:00:00,136.3,136.3,136.05,136.06,16713.0,116.4118,116.4118,116.1982,116.2068,16713.0
2018-02-27 13:05:00,136.08,136.21,135.99,136.19,21128.0,116.2239,116.3349,116.147,116.3178,21128.0
2018-02-27 13:10:00,136.23,136.28,135.96,135.98,18096.0,116.352,116.3947,116.1214,116.1384,18096.0
2018-02-27 13:15:00,135.97,136.16,135.91,136.08,26583.0,116.1299,116.2922,116.0787,116.2239,26583.0
2018-02-27 13:20:00,136.11,136.25,136.08,136.13,17906.0,116.2495,116.369,116.2239,116.2666,17906.0
2018-02-27 13:25:00,136.13,136.23,136.09,136.18,25069.0,116.2666,116.352,116.2324,116.3093,25069.0
2018-02-27 13:30:00,136.18,136.21,135.96,135.96,29245.0,116.3093,116.3349,116.1214,116.1214,29245.0
2018-02-27 13:35:00,135.95,135.95,135.7,135.7,226333.0,116.1128,116.1128,115.8993,115.8993,226333.0
2018-02-27 13:40:00,135.7,135.8,135.64,135.8,28479.0,115.8993,115.9847,115.8481,115.9847,28479.0
2018-02-27 13:45:00,135.83,135.97,135.66,135.66,22001.0,116.0103,116.1299,115.8651,115.8651,22001.0
2018-02-27 13:50:00,135.65,135.83,135.54,135.74,26553.0,115.8566,116.0103,115.7626,115.9335,26553.0
2018-02-27 13:55:00,135.72,135.74,135.55,135.66,23812.0,115.9164,115.9335,115.7712,115.8651,23812.0
2018-02-27 14:00:00,135.67,135.7,135.36,135.4,26306.0,115.8737,115.8993,115.6089,115.6431,26306.0
2018-02-27 14:05:00,135.37,135.42,135.1,135.27,45763.0,115.6175,115.6602,115.3869,115.532,45763.0
2018-02-27 14:10:00,135.31,135.39,135.0,135.19,32693.0,115.5662,115.6345,115.3014,115.4637,32693.0
2018-02-27 14:15:00,135.19,135.2,135.0,135.02,27933.0,115.4637,115.4723,115.3014,115.3185,27933.0
2018-02-27 14:20:00,135.03,135.05,134.85,134.93,32694.0,115.3271,115.3441,115.1733,115.2417,32694.0
2018-02-27 14:25:00,134.88,135.14,134.86,134.98,29577.0,115.199,115.421,115.1819,115.2844,29577.0
2018-02-27 14:30:00,134.94,135.12,134.86,135.1,31796.0,115.2502,115.4039,115.1819,115.3869,31796.0
2018-02-27 14:35:00,135.11,135.23,135.03,135.03,105386.0,115.3954,115.4979,115.3271,115.3271,105386.0
2018-02-27 14:40:00,135.03,135.06,134.79,134.83,32369.0,115.3271,115.3527,115.1221,115.1562,32369.0
2018-02-27 14:45:00,134.82,134.83,134.33,134.33,44393.0,115.1477,115.1562,114.7292,114.7292,44393.0
2018-02-27 14:50:00,134.33,134.68,134.33,134.63,36126.0,114.7292,115.0281,114.7292,114.9854,36126.0
2018-02-27 14:55:00,134.62,135.11,134.62,134.95,97410.0,114.9769,115.3954,114.9769,115.2587,97410.0
2018-02-27 15:00:00,134.96,134.98,134.79,134.79,55174.0,115.2673,115.2844,115.1221,115.1221,55174.0
2018-02-27 15:05:00,134.81,134.85,134.53,134.53,48069.0,115.1392,115.1733,114.9,114.9,48069.0
2018-02-27 15:10:00,134.55,134.72,134.4,134.4,60087.0,114.9171,115.0623,114.789,114.789,60087.0
2018-02-27 15:15:00,134.43,134.64,134.34,134.42,48154.0,114.8146,114.994,114.7377,114.8061,48154.0
2018-02-27 15:20:00,134.39,134.51,134.16,134.2,44465.0,114.7805,114.8829,114.584,114.6182,44465.0
2018-02-27 15:25:00,134.2,134.2,134.0,134.1,77777.0,114.6182,114.6182,114.4474,114.5328,77777.0
2018-02-27 15:30:00,134.12,134.48,134.1,134.18,87541.0,114.5498,114.8573,114.5328,114.6011,87541.0
2018-02-27 15:35:00,134.22,134.28,133.98,134.23,71491.0,114.6353,114.6865,114.4303,114.6438,71491.0
2018-02-27 15:40:00,134.19,134.21,133.96,134.12,96804.0,114.6096,114.6267,114.4132,114.5498,96804.0
2018-02-27 15:45:00,134.14,134.32,134.06,134.27,105825.0,114.5669,114.7207,114.4986,114.678,105825.0
2018-02-27 15:50:00,134.28,134.29,133.96,134.06,121693.0,114.6865,114.695,114.4132,114.4986,121693.0
2018-02-27 15:55:00,134.04,134.17,133.72,133.74,196210.0,114.4815,114.5926,114.2082,114.2253,196210.0
2018-02-28 09:30:00,134.09,134.53,133.9,134.08,64518.0,114.5242,114.9,114.3619,114.5157,64518.0
2018-02-28 09:35:00,134.19,134.36,133.6,133.79,28544.0,114.6096,114.7548,114.1057,114.268,28544.0
2018-02-28 09:40:00,133.82,133.99,133.52,133.99,32843.0,114.2936,114.4388,114.0374,114.4388,32843.0
2018-02-28 09:45:00,133.95,133.95,133.08,133.14,25544.0,114.4047,114.4047,113.6616,113.7128,25544.0
2018-02-28 09:50:00,133.15,133.32,132.61,133.05,50550.0,113.7214,113.8666,113.2602,113.636,50550.0
2018-02-28 09:55:00,133.0,133.26,132.83,133.2,56376.0,113.5933,113.8153,113.4481,113.7641,56376.0
2018-02-28 10:00:00,133.27,133.73,133.22,133.4,39179.0,113.8239,114.2168,113.7812,113.9349,39179.0
2018-02-28 10:05:00,133.39,133.58,133.26,133.52,36111.0,113.9264,114.0886,113.8153,114.0374,36111.0
2018-02-28 10:10:00,133.48,133.81,133.33,133.66,30869.0,114.0032,114.2851,113.8751,114.157,30869.0
2018-02-28 10:15:00,133.68,134.2,133.67,134.2,17193.0,114.1741,114.6182,114.1655,114.6182,17193.0
2018-02-28 10:20:00,134.2,134.36,134.13,134.3,56829.0,114.6182,114.7548,114.5584,114.7036,56829.0
2018-02-28 10:25:00,134.29,134.39,133.89,134.02,30702.0,114.695,114.7805,114.3534,114.4644,30702.0
2018-02-28 10:30:00,134.03,134.04,133.64,134.01,20936.0,114.473,114.4815,114.1399,114.4559,20936.0
2018-02-28 10:35:00,134.05,134.29,134.04,134.29,16562.0,114.4901,114.695,114.4815,114.695,16562.0
2018-02-28 10:40:00,134.29,134.34,133.87,133.89,27707.0,114.695,114.7377,114.3363,114.3534,27707.0
2018-02-28 10:45:00,133.91,133.95,133.64,133.69,90970.0,114.3705,114.4047,114.1399,114.1826,90970.0
2018-02-28 10:50:00,133.72,133.85,133.29,133.41,62808.0,114.2082,114.3192,113.841,113.9434,62808.0
2018-02-28 10:55:00,133.43,133.49,132.9,133.49,47926.0,113.9605,114.0118,113.5079,114.0118,47926.0
2018-02-28 11:00:00,133.52,133.53,133.23,133.34,51893.0,114.0374,114.0459,113.7897,113.8837,51893.0
2018-02-28 11:05:00,133.38,133.57,133.24,133.29,21191.0,113.9178,114.0801,113.7983,113.841,21191.0
2018-02-28 11:10:00,133.25,133.3,132.98,133.06,25169.0,113.8068,113.8495,113.5762,113.6445,25169.0
2018-02-28 11:15:00,133.06,133.35,133.04,133.28,17207.0,113.6445,113.8922,113.6274,113.8324,17207.0
2018-02-28 11:20:00,133.27,133.31,132.95,132.95,15851.0,113.8239,113.858,113.5506,113.5506,15851.0
2018-02-28 11:25:00,132.95,133.39,132.9,133.39,42025.0,113.5506,113.9264,113.5079,113.9264,42025.0
2018-02-28 11:30:00,133.41,133.42,132.94,132.99,23431.0,113.9434,113.952,113.542,113.5847,23431.0
2018-02-28 11:35:00,132.94,133.12,132.84,132.84,10594.0,113.542,113.6958,113.4566,113.4566,10594.0
2018-02-28 11:40:00,132.77,132.98,132.68,132.86,15694.0,113.3968,113.5762,113.32,113.4737,15694.0
2018-02-28 11:45:00,132.8,132.8,132.55,132.72,15135.0,113.4225,113.4225,113.2089,113.3541,15135.0
2018-02-28 11:50:00,132.67,132.91,132.67,132.87,10494.0,113.3114,113.5164,113.3114,113.4822,10494.0
2018-02-28 11:55:00,132.88,133.15,132.86,133.15,12118.0,113.4908,113.7214,113.4737,113.7214,12118.0
2018-02-28 12:00:00,133.22,133.3,133.14,133.24,17586.0,113.7812,113.8495,113.7128,113.7983,17586.0
2018-02-28 12:05:00,133.24,133.53,133.23,133.49,18103.0,113.7983,114.0459,113.7897,114.0118,18103.0
2018-02-28 12:10:00,133.51,133.51,133.22,133.32,10933.0,114.0289,114.0289,113.7812,113.8666,10933.0
2018-02-28 12:15:00,133.38,133.41,133.2,133.25,9436.0,113.9178,113.9434,113.7641,113.8068,9436.0
2018-02-28 12:20:00,133.25,133.35,133.14,133.27,11514.0,113.8068,113.8922,113.7128,113.8239,11514.0
2018-02-28 12:25:00,133.22,133.33,133.07,133.07,11008.0,113.7812,113.8751,113.6531,113.6531,11008.0
2018-02-28 12:30:00,133.05,133.21,132.88,133.16,17222.0,113.636,113.7726,113.4908,113.7299,17222.0
2018-02-28 12:35:00,133.11,133.34,133.03,133.34,12097.0,113.6872,113.8837,113.6189,113.8837,12097.0
2018-02-28 12:40:00,133.28,133.43,133.2,133.4,12815.0,113.8324,113.9605,113.7641,113.9349,12815.0
2018-02-28 12:45:00,133.39,133.76,133.39,133.69,16057.0,113.9264,114.2424,113.9264,114.1826,16057.0
2018-02-28 12:50:00,133.65,133.71,133.57,133.7,13846.0,114.1484,114.1997,114.0801,114.1911,13846.0
2018-02-28 12:55:00,133.71,133.75,133.5,133.59,10460.0,114.1997,114.2338,114.0203,114.0972,10460.0
2018-02-28 13:00:00,133.55,133.55,133.21,133.38,13212.0,114.063,114.063,113.7726,113.9178,13212.0
2018-02-28 13:05:00,133.39,133.5,133.28,133.45,8850.0,113.9264,114.0203,113.8324,113.9776,8850.0
2018-02-28 13:10:00,133.46,133.59,133.35,133.36,11191.0,113.9862,114.0972,113.8922,113.9007,11191.0
2018-02-28 13:15:00,133.31,133.36,133.23,133.31,15050.0,113.858,113.9007,113.7897,113.858,15050.0
2018-02-28 13:20:00,133.32,133.48,133.21,133.47,12047.0,113.8666,114.0032,113.7726,113.9947,12047.0
2018-02-28 13:25:00,133.43,133.65,133.29,133.34,9672.0,113.9605,114.1484,113.841,113.8837,9672.0
2018-02-28 13:30:00,133.33,133.5,133.26,133.5,17221.0,113.8751,114.0203,113.8153,114.0203,17221.0
2018-02-28 13:35:00,133.47,133.57,133.41,133.43,10249.0,113.9947,114.0801,113.9434,113.9605,10249.0
2018-02-28 13:40:00,133.43,133.69,133.42,133.53,8846.0,113.9605,114.1826,113.952,114.0459,8846.0
2018-02-28 13:45:00,133.51,133.58,133.31,133.33,14617.0,114.0289,114.0886,113.858,113.8751,14617.0
2018-02-28 13:50:00,133.37,133.39,133.12,133.29,23032.0,113.9093,113.9264,113.6958,113.841,23032.0
2018-02-28 13:55:00,133.31,133.46,133.25,133.4,24931.0,113.858,113.9862,113.8068,113.9349,24931.0
2018-02-28 14:00:00,133.42,133.81,133.4,133.66,117587.0,113.952,114.2851,113.9349,114.157,117587.0
2018-02-28 14:05:00,133.67,133.75,133.53,133.56,25298.0,114.1655,114.2338,114.0459,114.0716,25298.0
2018-02-28 14:10:00,133.57,133.69,133.36,133.36,21178.0,114.0801,114.1826,113.9007,113.9007,21178.0
2018-02-28 14:15:00,133.4,133.43,133.34,133.42,23979.0,113.9349,113.9605,113.8837,113.952,23979.0
2018-02-28 14:20:00,133.44,133.5,133.34,133.36,19399.0,113.9691,114.0203,113.8837,113.9007,19399.0
2018-02-28 14:25:00,133.37,133.46,133.05,133.08,24241.0,113.9093,113.9862,113.636,113.6616,24241.0
2018-02-28 14:30:00,133.07,133.2,132.54,132.64,60022.0,113.6531,113.7641,113.2004,113.2858,60022.0
2018-02-28 14:35:00,132.65,133.03,132.65,132.74,14074.0,113.2943,113.6189,113.2943,113.3712,14074.0
2018-02-28 14:40:00,132.73,132.88,132.61,132.67,13564.0,113.3627,113.4908,113.2602,113.3114,13564.0
2018-02-28 14:45:00,132.67,132.67,132.42,132.42,21962.0,113.3114,113.3114,113.0979,113.0979,21962.0
2018-02-28 14:50:00,132.45,132.46,132.25,132.36,67453.0,113.1235,113.1321,112.9527,113.0467,67453.0
2018-02-28 14:55:00,132.36,132.4,131.72,131.79,43112.0,113.0467,113.0808,112.5,112.5598,43112.0
2018-02-28 15:00:00,131.83,131.98,131.52,131.69,55112.0,112.594,112.7221,112.3292,112.4744,55112.0
2018-02-28 15:05:00,131.71,132.09,131.71,132.03,31315.0,112.4915,112.8161,112.4915,112.7648,31315.0
2018-02-28 15:10:00,131.99,132.04,131.59,131.72,29484.0,112.7306,112.7734,112.389,112.5,29484.0
2018-02-28 15:15:00,131.7,131.73,131.21,131.28,54497.0,112.483,112.5086,112.0645,112.1242,54497.0
2018-02-28 15:20:00,131.25,131.27,130.76,131.02,86301.0,112.0986,112.1157,111.6801,111.9022,86301.0
2018-02-28 15:25:00,131.02,131.18,130.75,131.08,93535.0,111.9022,112.0388,111.6716,111.9534,93535.0
2018-02-28 15:30:00,131.09,131.11,130.75,130.88,72704.0,111.962,111.9791,111.6716,111.7826,72704.0
2018-02-28 15:35:00,130.88,131.36,130.78,131.35,107432.0,111.7826,112.1926,111.6972,112.184,107432.0
2018-02-28 15:40:00,131.37,131.37,130.86,131.06,89543.0,112.2011,112.2011,111.7655,111.9363,89543.0
2018-02-28 15:45:00,131.0,131.04,130.26,130.27,205568.0,111.8851,111.9193,111.2531,111.2616,205568.0
2018-02-28 15:50:00,130.28,130.45,130.19,130.19,134826.0,111.2702,111.4154,111.1933,111.1933,134826.0
2018-02-28 15:55:00,130.19,130.46,130.08,130.19,384001.0,111.1933,111.4239,111.0993,111.1933,384001.0
2018-03-01 09:30:00,130.25,130.43,129.67,129.99,67866.0,111.2445,111.3983,110.7492,111.0225,67866.0
2018-03-01 09:35:00,129.95,129.95,129.4,129.43,52780.0,110.9883,110.9883,110.5186,110.5442,52780.0
2018-03-01 09:40:00,129.37,129.37,128.7,128.99,43349.0,110.4929,110.4929,109.9207,110.1684,43349.0
2018-03-01 09:45:00,128.99,129.77,128.81,129.3,38687.0,110.1684,110.8346,110.0147,110.4332,38687.0
2018-03-01 09:50:00,129.27,129.45,128.98,129.32,47221.0,110.4075,110.5613,110.1599,110.4502,47221.0
2018-03-01 09:55:00,129.27,129.44,129.04,129.24,31002.0,110.4075,110.5527,110.2111,110.3819,31002.0
2018-03-01 10:00:00,129.24,130.36,129.09,130.22,63387.0,110.3819,111.3385,110.2538,111.2189,63387.0
2018-03-01 10:05:00,130.26,130.7,130.13,130.41,50939.0,111.2531,111.6289,111.1421,111.3812,50939.0
2018-03-01 10:10:00,130.34,131.05,130.22,131.01,54158.0,111.3214,111.9278,111.2189,111.8936,54158.0
2018-03-01 10:15:00,130.95,131.74,130.92,131.74,69207.0,111.8424,112.5171,111.8168,112.5171,69207.0
2018-03-01 10:20:00,131.69,132.18,131.55,132.18,67019.0,112.4744,112.8929,112.3549,112.8929,67019.0
2018-03-01 10:25:00,132.11,132.15,131.82,132.08,42994.0,112.8331,112.8673,112.5855,112.8075,42994.0
2018-03-01 10:30:00,132.08,132.76,132.0,132.74,30673.0,112.8075,113.3883,112.7392,113.3712,30673.0
2018-03-01 10:35:00,132.75,133.13,132.69,132.76,61714.0,113.3798,113.7043,113.3285,113.3883,61714.0
2018-03-01 10:40:00,132.71,132.72,131.81,131.81,29385.0,113.3456,113.3541,112.5769,112.5769,29385.0
2018-03-01 10:45:00,131.8,131.99,131.69,131.84,18629.0,112.5684,112.7306,112.4744,112.6025,18629.0
2018-03-01 10:50:00,131.86,131.87,131.24,131.45,27170.0,112.6196,112.6282,112.0901,112.2694,27170.0
2018-03-01 10:55:00,131.49,131.59,130.97,131.09,23243.0,112.3036,112.389,111.8595,111.962,23243.0
2018-03-01 11:00:00,131.19,131.42,131.07,131.2,16449.0,112.0474,112.2438,111.9449,112.0559,16449.0
2018-03-01 11:05:00,131.21,131.43,130.99,131.43,28868.0,112.0645,112.2524,111.8766,112.2524,28868.0
2018-03-01 11:10:00,131.37,131.44,131.15,131.28,20397.0,112.2011,112.2609,112.0132,112.1242,20397.0
2018-03-01 11:15:00,131.35,131.61,131.33,131.55,10223.0,112.184,112.4061,112.167,112.3549,10223.0
2018-03-01 11:20:00,131.56,131.67,131.46,131.52,12508.0,112.3634,112.4573,112.278,112.3292,12508.0
2018-03-01 11:25:00,131.46,131.48,130.83,130.97,19000.0,112.278,112.2951,111.7399,111.8595,19000.0
2018-03-01 11:30:00,131.0,131.22,130.87,131.21,13771.0,111.8851,112.073,111.7741,112.0645,13771.0
2018-03-01 11:35:00,131.14,131.21,130.95,131.14,19303.0,112.0047,112.0645,111.8424,112.0047,19303.0
2018-03-01 11:40:00,131.19,131.32,131.12,131.29,20636.0,112.0474,112.1584,111.9876,112.1328,20636.0
2018-03-01 11:45:00,131.28,131.48,131.04,131.04,45063.0,112.1242,112.2951,111.9193,111.9193,45063.0
2018-03-01 11:50:00,131.02,131.47,131.02,131.42,26153.0,111.9022,112.2865,111.9022,112.2438,26153.0
2018-03-01 11:55:00,131.36,131.61,131.12,131.18,20255.0,112.1926,112.4061,111.9876,112.0388,20255.0
2018-03-01 12:00:00,131.19,131.19,130.69,130.76,28486.0,112.0474,112.0474,111.6203,111.6801,28486.0
2018-03-01 12:05:00,130.8,131.01,130.5,130.87,23498.0,111.7143,111.8936,111.4581,111.7741,23498.0
2018-03-01 12:10:00,130.79,130.89,130.6,130.72,16302.0,111.7057,111.7912,111.5435,111.646,16302.0
2018-03-01 12:15:00,130.67,130.73,130.43,130.56,31405.0,111.6033,111.6545,111.3983,111.5093,31405.0
2018-03-01 12:20:00,130.47,130.48,130.22,130.38,25882.0,111.4324,111.441,111.2189,111.3556,25882.0
2018-03-01 12:25:00,130.34,130.55,130.15,130.37,29763.0,111.3214,111.5008,111.1591,111.347,29763.0
2018-03-01 12:30:00,130.25,130.32,130.0,130.32,28175.0,111.2445,111.3043,111.031,111.3043,28175.0
2018-03-01 12:35:00,130.29,130.46,130.15,130.27,24898.0,111.2787,111.4239,111.1591,111.2616,24898.0
2018-03-01 12:40:00,130.26,130.57,130.15,130.37,43832.0,111.2531,111.5178,111.1591,111.347,43832.0
2018-03-01 12:45:00,130.39,130.65,130.17,130.58,28442.0,111.3641,111.5862,111.1762,111.5264,28442.0
2018-03-01 12:50:00,130.64,130.65,130.35,130.56,27732.0,111.5776,111.5862,111.3299,111.5093,27732.0
2018-03-01 12:55:00,130.57,130.6,130.25,130.25,18699.0,111.5178,111.5435,111.2445,111.2445,18699.0
2018-03-01 13:00:00,130.19,130.2,129.37,129.56,92919.0,111.1933,111.2018,110.4929,110.6552,92919.0
2018-03-01 13:05:00,129.58,129.61,129.14,129.28,39454.0,110.6723,110.6979,110.2965,110.4161,39454.0
2018-03-01 13:10:00,129.3,129.63,129.06,129.49,51140.0,110.4332,110.715,110.2282,110.5954,51140.0
2018-03-01 13:15:00,129.49,129.66,129.39,129.58,140022.0,110.5954,110.7406,110.51,110.6723,140022.0
2018-03-01 13:20:00,129.57,129.6,129.38,129.5,26665.0,110.6638,110.6894,110.5015,110.604,26665.0
2018-03-01 13:25:00,129.52,129.68,129.46,129.5,27961.0,110.6211,110.7577,110.5698,110.604,27961.0
2018-03-01 13:30:00,129.5,129.65,129.34,129.37,43847.0,110.604,110.7321,110.4673,110.4929,43847.0
2018-03-01 13:35:00,129.39,129.51,129.27,129.41,32012.0,110.51,110.6125,110.4075,110.5271,32012.0
2018-03-01 13:40:00,129.34,129.35,128.95,129.06,33416.0,110.4673,110.4759,110.1342,110.2282,33416.0
2018-03-01 13:45:00,129.02,129.02,128.63,128.84,54212.0,110.194,110.194,109.8609,110.0403,54212.0
2018-03-01 13:50:00,128.89,128.94,128.47,128.55,61770.0,110.083,110.1257,109.7243,109.7926,61770.0
2018-03-01 13:55:00,128.54,128.74,128.42,128.43,67648.0,109.7841,109.9549,109.6816,109.6901,67648.0
2018-03-01 14:00:00,128.43,128.49,127.97,128.28,68910.0,109.6901,109.7414,109.2972,109.562,68910.0
2018-03-01 14:05:00,128.36,128.54,128.17,128.24,36632.0,109.6303,109.7841,109.468,109.5278,36632.0
2018-03-01 14:10:00,128.24,128.34,127.66,127.66,101188.0,109.5278,109.6132,109.0325,109.0325,101188.0
2018-03-01 14:15:00,127.72,128.16,127.57,128.15,40536.0,109.0837,109.4595,108.9556,109.451,40536.0
2018-03-01 14:20:00,128.2,128.49,127.91,128.07,42363.0,109.4937,109.7414,109.246,109.3826,42363.0
2018-03-01 14:25:00,128.09,128.41,127.88,128.37,42127.0,109.3997,109.673,109.2204,109.6389,42127.0
2018-03-01 14:30:00,128.42,128.56,128.12,128.25,59274.0,109.6816,109.8011,109.4253,109.5364,59274.0
2018-03-01 14:35:00,128.27,128.34,128.05,128.16,43716.0,109.5535,109.6132,109.3656,109.4595,43716.0
2018-03-01 14:40:00,128.18,128.86,128.14,128.79,115829.0,109.4766,110.0574,109.4424,109.9976,115829.0
2018-03-01 14:45:00,128.75,128.91,128.31,128.36,39489.0,109.9634,110.1001,109.5876,109.6303,39489.0
2018-03-01 14:50:00,128.38,128.59,128.26,128.32,30101.0,109.6474,109.8268,109.5449,109.5962,30101.0
2018-03-01 14:55:00,128.35,128.67,128.33,128.55,27164.0,109.6218,109.8951,109.6047,109.7926,27164.0
2018-03-01 15:00:00,128.5,128.63,128.24,128.31,27061.0,109.7499,109.8609,109.5278,109.5876,27061.0
2018-03-01 15:05:00,128.27,128.89,128.24,128.76,38720.0,109.5535,110.083,109.5278,109.972,38720.0
2018-03-01 15:10:00,128.76,129.45,128.61,129.28,23268.0,109.972,110.5613,109.8438,110.4161,23268.0
2018-03-01 15:15:00,129.3,129.46,129.11,129.41,20890.0,110.4332,110.5698,110.2709,110.5271,20890.0
2018-03-01 15:20:00,129.47,129.6,129.1,129.15,55810.0,110.5784,110.6894,110.2623,110.305,55810.0
2018-03-01 15:25:00,129.18,129.42,129.14,129.17,34683.0,110.3307,110.5357,110.2965,110.3221,34683.0
2018-03-01 15:30:00,129.18,129.52,128.93,129.34,66538.0,110.3307,110.6211,110.1171,110.4673,66538.0
2018-03-01 15:35:00,129.32,129.37,128.74,128.76,67489.0,110.4502,110.4929,109.9549,109.972,67489.0
2018-03-01 15:40:00,128.79,128.88,128.51,128.58,92639.0,109.9976,110.0744,109.7584,109.8182,92639.0
2018-03-01 15:45:00,128.52,128.95,128.5,128.85,120079.0,109.767,110.1342,109.7499,110.0488,120079.0
2018-03-01 15:50:00,128.86,129.03,128.69,128.82,130601.0,110.0574,110.2026,109.9122,110.0232,130601.0
2018-03-01 15:55:00,128.83,128.97,128.35,128.4,246274.0,110.0317,110.1513,109.6218,109.6645,246274.0
2018-03-02 09:30:00,127.35,128.06,126.59,126.76,137808.0,108.7677,109.3741,108.1186,108.2638,137808.0
2018-03-02 09:35:00,126.81,126.82,126.23,126.75,130175.0,108.3065,108.315,107.8111,108.2552,130175.0
2018-03-02 09:40:00,126.73,126.78,126.34,126.51,211308.0,108.2382,108.2809,107.9051,108.0503,211308.0
2018-03-02 09:45:00,126.53,127.66,126.51,127.48,105442.0,108.0673,109.0325,108.0503,108.8787,105442.0
2018-03-02 09:50:00,127.5,127.66,127.2,127.23,65625.0,108.8958,109.0325,108.6396,108.6652,65625.0
2018-03-02 09:55:00,127.29,127.83,127.23,127.81,137419.0,108.7164,109.1777,108.6652,109.1606,137419.0
2018-03-02 10:00:00,127.8,128.13,127.6,127.67,75064.0,109.152,109.4339,108.9812,109.041,75064.0
2018-03-02 10:05:00,127.68,127.76,127.33,127.67,83011.0,109.0495,109.1179,108.7506,109.041,83011.0
2018-03-02 10:10:00,127.62,127.62,127.05,127.36,52846.0,108.9983,108.9983,108.5115,108.7762,52846.0
2018-03-02 10:15:00,127.35,127.35,127.01,127.01,51439.0,108.7677,108.7677,108.4773,108.4773,51439.0
2018-03-02 10:20:00,127.0,127.1,126.76,127.03,109903.0,108.4688,108.5542,108.2638,108.4944,109903.0
2018-03-02 10:25:00,127.0,127.06,126.35,126.48,112998.0,108.4688,108.52,107.9136,108.0246,112998.0
2018-03-02 10:30:00,126.49,127.06,126.37,127.01,158366.0,108.0332,108.52,107.9307,108.4773,158366.0
2018-03-02 10:35:00,127.0,127.09,126.69,126.92,165442.0,108.4688,108.5456,108.204,108.4004,165442.0
2018-03-02 10:40:00,126.88,127.36,126.87,127.31,96912.0,108.3663,108.7762,108.3577,108.7335,96912.0
2018-03-02 10:45:00,127.28,127.31,126.5,126.67,75952.0,108.7079,108.7335,108.0417,108.1869,75952.0
2018-03-02 10:50:00,126.63,126.77,126.45,126.7,80379.0,108.1528,108.2723,107.999,108.2125,80379.0
2018-03-02 10:55:00,126.7,126.71,126.13,126.15,50147.0,108.2125,108.2211,107.7257,107.7428,50147.0
2018-03-02 11:00:00,126.15,126.21,125.89,126.0,63416.0,107.7428,107.794,107.5207,107.6147,63416.0
2018-03-02 11:05:00,126.0,126.06,125.38,125.41,69740.0,107.6147,107.6659,107.0851,107.1108,69740.0
2018-03-02 11:10:00,125.38,125.75,125.31,125.69,80798.0,107.0851,107.4012,107.0254,107.3499,80798.0
2018-03-02 11:15:00,125.69,125.98,125.64,125.91,141668.0,107.3499,107.5976,107.3072,107.5378,141668.0
2018-03-02 11:20:00,125.92,126.29,125.89,126.29,109785.0,107.5464,107.8624,107.5207,107.8624,109785.0
2018-03-02 11:25:00,126.29,126.8,126.29,126.4,56069.0,107.8624,108.2979,107.8624,107.9563,56069.0
2018-03-02 11:30:00,126.37,126.61,126.19,126.3,42926.0,107.9307,108.1357,107.777,107.8709,42926.0
2018-03-02 11:35:00,126.29,126.53,126.14,126.43,29665.0,107.8624,108.0673,107.7343,107.9819,29665.0
2018-03-02 11:40:00,126.44,126.8,126.4,126.62,62100.0,107.9905,108.2979,107.9563,108.1442,62100.0
2018-03-02 11:45:00,126.62,126.82,126.42,126.71,136882.0,108.1442,108.315,107.9734,108.2211,136882.0
2018-03-02 11:50:00,126.74,126.85,126.49,126.81,63507.0,108.2467,108.3407,108.0332,108.3065,63507.0
2018-03-02 11:55:00,126.77,126.92,126.6,126.92,34103.0,108.2723,108.4004,108.1271,108.4004,34103.0
2018-03-02 12:00:00,126.87,127.28,126.74,127.01,34046.0,108.3577,108.7079,108.2467,108.4773,34046.0
2018-03-02 12:05:00,127.04,127.19,126.93,127.06,23921.0,108.5029,108.631,108.409,108.52,23921.0
2018-03-02 12:10:00,127.1,127.22,126.87,127.07,28540.0,108.5542,108.6567,108.3577,108.5286,28540.0
2018-03-02 12:15:00,127.1,127.18,126.79,126.89,29675.0,108.5542,108.6225,108.2894,108.3748,29675.0
2018-03-02 12:20:00,126.94,127.31,126.86,127.29,25777.0,108.4175,108.7335,108.3492,108.7164,25777.0
2018-03-02 12:25:00,127.29,127.47,127.19,127.39,27419.0,108.7164,108.8702,108.631,108.8019,27419.0
2018-03-02 12:30:00,127.39,127.4,127.13,127.15,78821.0,108.8019,108.8104,108.5798,108.5969,78821.0
2018-03-02 12:35:00,127.16,127.46,127.1,127.27,17143.0,108.6054,108.8616,108.5542,108.6994,17143.0
2018-03-02 12:40:00,127.26,127.7,127.23,127.62,25260.0,108.6908,109.0666,108.6652,108.9983,25260.0
2018-03-02 12:45:00,127.63,127.96,127.63,127.66,22684.0,109.0068,109.2887,109.0068,109.0325,22684.0
2018-03-02 12:50:00,127.7,127.83,127.61,127.81,40800.0,109.0666,109.1777,108.9898,109.1606,40800.0
2018-03-02 12:55:00,127.83,127.89,127.59,127.74,63606.0,109.1777,109.2289,108.9727,109.1008,63606.0
2018-03-02 13:00:00,127.75,127.77,127.37,127.48,44446.0,109.1093,109.1264,108.7848,108.8787,44446.0
2018-03-02 13:05:00,127.47,127.53,127.15,127.34,58523.0,108.8702,108.9214,108.5969,108.7592,58523.0
2018-03-02 13:10:00,127.33,127.41,127.06,127.06,29058.0,108.7506,108.8189,108.52,108.52,29058.0
2018-03-02 13:15:00,127.11,127.48,127.05,127.44,25745.0,108.5627,108.8787,108.5115,108.8446,25745.0
2018-03-02 13:20:00,127.42,127.54,127.31,127.43,19945.0,108.8275,108.93,108.7335,108.836,19945.0
2018-03-02 13:25:00,127.36,127.58,127.36,127.48,17849.0,108.7762,108.9641,108.7762,108.8787,17849.0
2018-03-02 13:30:00,127.45,127.53,127.08,127.14,27392.0,108.8531,108.9214,108.5371,108.5883,27392.0
2018-03-02 13:35:00,127.11,127.22,126.97,127.17,22550.0,108.5627,108.6567,108.4431,108.614,22550.0
2018-03-02 13:40:00,127.21,127.28,127.09,127.25,19389.0,108.6481,108.7079,108.5456,108.6823,19389.0
2018-03-02 13:45:00,127.25,127.69,127.25,127.65,20668.0,108.6823,109.0581,108.6823,109.0239,20668.0
2018-03-02 13:50:00,127.64,127.84,127.64,127.77,19700.0,109.0154,109.1862,109.0154,109.1264,19700.0
2018-03-02 13:55:00,127.72,127.74,127.36,127.51,31496.0,109.0837,109.1008,108.7762,108.9043,31496.0
2018-03-02 14:00:00,127.56,127.98,127.54,127.9,22637.0,108.9471,109.3058,108.93,109.2374,22637.0
2018-03-02 14:05:00,127.92,128.07,127.82,127.87,26019.0,109.2545,109.3826,109.1691,109.2118,26019.0
2018-03-02 14:10:00,127.89,128.28,127.85,128.12,42857.0,109.2289,109.562,109.1947,109.4253,42857.0
2018-03-02 14:15:00,128.12,128.34,128.02,128.14,25147.0,109.4253,109.6132,109.3399,109.4424,25147.0
2018-03-02 14:20:00,128.15,128.21,127.91,127.98,17937.0,109.451,109.5022,109.246,109.3058,17937.0
2018-03-02 14:25:00,127.98,128.16,127.98,128.11,24534.0,109.3058,109.4595,109.3058,109.4168,24534.0
2018-03-02 14:30:00,128.13,128.17,127.79,127.79,29824.0,109.4339,109.468,109.1435,109.1435,29824.0
2018-03-02 14:35:00,127.8,128.09,127.8,128.09,19882.0,109.152,109.3997,109.152,109.3997,19882.0
2018-03-02 14:40:00,128.14,128.18,127.79,127.93,51638.0,109.4424,109.4766,109.1435,109.2631,51638.0
2018-03-02 14:45:00,127.94,128.0,127.87,127.93,22597.0,109.2716,109.3228,109.2118,109.2631,22597.0
2018-03-02 14:50:00,127.91,128.0,127.84,127.96,24968.0,109.246,109.3228,109.1862,109.2887,24968.0
2018-03-02 14:55:00,127.96,127.97,127.75,127.78,32783.0,109.2887,109.2972,109.1093,109.135,32783.0
2018-03-02 15:00:00,127.74,127.78,127.48,127.62,34807.0,109.1008,109.135,108.8787,108.9983,34807.0
2018-03-02 15:05:00,127.59,127.7,127.42,127.68,35730.0,108.9727,109.0666,108.8275,109.0495,35730.0
2018-03-02 15:10:00,127.7,127.74,127.49,127.69,31811.0,109.0666,109.1008,108.8873,109.0581,31811.0
2018-03-02 15:15:00,127.69,127.81,127.66,127.8,108180.0,109.0581,109.1606,109.0325,109.152,108180.0
2018-03-02 15:20:00,127.81,128.0,127.76,127.96,25115.0,109.1606,109.3228,109.1179,109.2887,25115.0
2018-03-02 15:25:00,128.0,128.17,127.9,128.14,60598.0,109.3228,109.468,109.2374,109.4424,60598.0
2018-03-02 15:30:00,128.12,128.61,128.09,128.56,54080.0,109.4253,109.8438,109.3997,109.8011,54080.0
2018-03-02 15:35:00,128.57,128.99,128.47,128.89,62023.0,109.8097,110.1684,109.7243,110.083,62023.0
2018-03-02 15:40:00,128.87,128.94,128.69,128.91,112128.0,110.0659,110.1257,109.9122,110.1001,112128.0
2018-03-02 15:45:00,128.91,128.91,128.64,128.7,166416.0,110.1001,110.1001,109.8695,109.9207,166416.0
2018-03-02 15:50:00,128.7,129.05,128.65,128.95,213474.0,109.9207,110.2196,109.878,110.1342,213474.0
2018-03-02 15:55:00,128.97,129.16,128.48,128.51,295397.0,110.1513,110.3136,109.7328,109.7584,295397.0
2018-03-05 09:30:00,127.75,127.99,127.31,127.6,75878.0,109.1093,109.3143,108.7335,108.9812,75878.0
2018-03-05 09:35:00,127.71,128.1,127.24,127.56,71979.0,109.0752,109.4083,108.6737,108.9471,71979.0
2018-03-05 09:40:00,127.5,127.56,126.8,126.83,67896.0,108.8958,108.9471,108.2979,108.3236,67896.0
2018-03-05 09:45:00,126.84,127.12,126.33,126.37,39504.0,108.3321,108.5713,107.8965,107.9307,39504.0
2018-03-05 09:50:00,126.37,126.47,125.36,125.42,115316.0,107.9307,108.0161,107.0681,107.1193,115316.0
2018-03-05 09:55:00,125.46,126.01,125.42,125.72,394341.0,107.1535,107.6232,107.1193,107.3755,394341.0
2018-03-05 10:00:00,125.79,125.9,125.52,125.88,58163.0,107.4353,107.5293,107.2047,107.5122,58163.0
2018-03-05 10:05:00,125.9,126.01,125.75,125.99,61555.0,107.5293,107.6232,107.4012,107.6061,61555.0
2018-03-05 10:10:00,126.03,126.25,125.94,126.02,83719.0,107.6403,107.8282,107.5634,107.6318,83719.0
2018-03-05 10:15:00,126.01,126.2,125.96,126.16,152275.0,107.6232,107.7855,107.5805,107.7513,152275.0
2018-03-05 10:20:00,126.14,126.46,126.1,126.41,54874.0,107.7343,108.0076,107.7001,107.9649,54874.0
2018-03-05 10:25:00,126.39,126.43,125.93,126.01,116147.0,107.9478,107.9819,107.5549,107.6232,116147.0
2018-03-05 10:30:00,126.03,126.05,125.8,125.84,62709.0,107.6403,107.6574,107.4439,107.478,62709.0
2018-03-05 10:35:00,125.84,126.01,125.75,125.92,45399.0,107.478,107.6232,107.4012,107.5464,45399.0
2018-03-05 10:40:00,125.89,126.05,125.83,126.05,73063.0,107.5207,107.6574,107.4695,107.6574,73063.0
2018-03-05 10:45:00,126.02,126.37,126.02,126.16,51605.0,107.6318,107.9307,107.6318,107.7513,51605.0
2018-03-05 10:50:00,126.17,126.45,126.17,126.23,49257.0,107.7599,107.999,107.7599,107.8111,49257.0
2018-03-05 10:55:00,126.28,126.42,126.12,126.42,36579.0,107.8538,107.9734,107.7172,107.9734,36579.0
2018-03-05 11:00:00,126.43,126.88,126.37,126.59,43665.0,107.9819,108.3663,107.9307,108.1186,43665.0
2018-03-05 11:05:00,126.59,127.2,126.5,127.06,42061.0,108.1186,108.6396,108.0417,108.52,42061.0
2018-03-05 11:10:00,127.05,127.21,127.0,127.09,24689.0,108.5115,108.6481,108.4688,108.5456,24689.0
2018-03-05 11:15:00,127.12,127.42,127.06,127.4,30380.0,108.5713,108.8275,108.52,108.8104,30380.0
2018-03-05 11:20:00,127.43,127.87,127.42,127.87,27366.0,108.836,109.2118,108.8275,109.2118,27366.0
2018-03-05 11:25:00,127.82,128.07,127.66,127.66,27390.0,109.1691,109.3826,109.0325,109.0325,27390.0
2018-03-05 11:30:00,127.65,127.8,127.54,127.61,29044.0,109.0239,109.152,108.93,108.9898,29044.0
2018-03-05 11:35:00,127.63,127.87,127.53,127.87,21793.0,109.0068,109.2118,108.9214,109.2118,21793.0
2018-03-05 11:40:00,127.93,128.2,127.84,128.11,38357.0,109.2631,109.4937,109.1862,109.4168,38357.0
2018-03-05 11:45:00,128.14,128.29,128.05,128.05,30836.0,109.4424,109.5705,109.3656,109.3656,30836.0
2018-03-05 11:50:00,128.09,128.2,127.9,128.03,24530.0,109.3997,109.4937,109.2374,109.3485,24530.0
2018-03-05 11:55:00,128.03,128.03,127.85,127.91,19861.0,109.3485,109.3485,109.1947,109.246,19861.0
2018-03-05 12:00:00,127.9,128.32,127.9,128.31,18902.0,109.2374,109.5962,109.2374,109.5876,18902.0
2018-03-05 12:05:00,128.29,128.3,127.91,128.01,20625.0,109.5705,109.5791,109.246,109.3314,20625.0
2018-03-05 12:10:00,128.06,128.2,127.58,127.59,35120.0,109.3741,109.4937,108.9641,108.9727,35120.0
2018-03-05 12:15:00,127.55,127.81,127.55,127.6,23890.0,108.9385,109.1606,108.9385,108.9812,23890.0
2018-03-05 12:20:00,127.57,127.7,127.4,127.61,34939.0,108.9556,109.0666,108.8104,108.9898,34939.0
2018-03-05 12:25:00,127.57,127.71,127.49,127.68,14443.0,108.9556,109.0752,108.8873,109.0495,14443.0
2018-03-05 12:30:00,127.64,127.73,127.42,127.68,20283.0,109.0154,109.0922,108.8275,109.0495,20283.0
2018-03-05 12:35:00,127.67,127.74,127.5,127.67,15480.0,109.041,109.1008,108.8958,109.041,15480.0
2018-03-05 12:40:00,127.64,127.72,127.53,127.67,21867.0,109.0154,109.0837,108.9214,109.041,21867.0
2018-03-05 12:45:00,127.7,128.04,127.69,127.8,18834.0,109.0666,109.357,109.0581,109.152,18834.0
2018-03-05 12:50:00,127.87,127.97,127.8,127.88,16748.0,109.2118,109.2972,109.152,109.2204,16748.0
2018-03-05 12:55:00,127.88,127.93,127.77,127.85,13000.0,109.2204,109.2631,109.1264,109.1947,13000.0
2018-03-05 13:00:00,127.87,128.13,127.87,128.07,20289.0,109.2118,109.4339,109.2118,109.3826,20289.0
2018-03-05 13:05:00,128.04,128.17,127.94,128.11,20347.0,109.357,109.468,109.2716,109.4168,20347.0
2018-03-05 13:10:00,128.11,128.14,128.02,128.12,23147.0,109.4168,109.4424,109.3399,109.4253,23147.0
2018-03-05 13:15:00,128.15,128.33,128.11,128.33,29963.0,109.451,109.6047,109.4168,109.6047,29963.0
2018-03-05 13:20:00,128.31,128.57,128.31,128.49,32432.0,109.5876,109.8097,109.5876,109.7414,32432.0
2018-03-05 13:25:00,128.52,128.55,128.32,128.41,21934.0,109.767,109.7926,109.5962,109.673,21934.0
2018-03-05 13:30:00,128.35,128.46,128.15,128.23,31603.0,109.6218,109.7157,109.451,109.5193,31603.0
2018-03-05 13:35:00,128.24,128.44,128.23,128.43,30507.0,109.5278,109.6986,109.5193,109.6901,30507.0
2018-03-05 13:40:00,128.42,128.84,128.4,128.83,72954.0,109.6816,110.0403,109.6645,110.0317,72954.0
2018-03-05 13:45:00,128.86,129.0,128.4,128.6,37917.0,110.0574,110.1769,109.6645,109.8353,37917.0
2018-03-05 13:50:00,128.56,128.8,128.49,128.8,22391.0,109.8011,110.0061,109.7414,110.0061,22391.0
2018-03-05 13:55:00,128.77,129.02,128.75,129.02,25692.0,109.9805,110.194,109.9634,110.194,25692.0
2018-03-05 14:00:00,129.03,129.21,128.97,128.97,18106.0,110.2026,110.3563,110.1513,110.1513,18106.0
2018-03-05 14:05:00,128.91,128.97,128.73,128.87,31877.0,110.1001,110.1513,109.9463,110.0659,31877.0
2018-03-05 14:10:00,128.87,128.96,128.5,128.61,28237.0,110.0659,110.1428,109.7499,109.8438,28237.0
2018-03-05 14:15:00,128.61,128.85,128.54,128.54,18565.0,109.8438,110.0488,109.7841,109.7841,18565.0
2018-03-05 14:20:00,128.56,128.77,128.55,128.67,21888.0,109.8011,109.9805,109.7926,109.8951,21888.0
2018-03-05 14:25:00,128.7,128.94,128.69,128.72,27456.0,109.9207,110.1257,109.9122,109.9378,27456.0
2018-03-05 14:30:00,128.72,128.99,128.72,128.86,26704.0,109.9378,110.1684,109.9378,110.0574,26704.0
2018-03-05 14:35:00,128.87,128.98,128.58,128.96,34001.0,110.0659,110.1599,109.8182,110.1428,34001.0
2018-03-05 14:40:00,128.96,129.11,128.82,129.11,25790.0,110.1428,110.2709,110.0232,110.2709,25790.0
2018-03-05 14:45:00,129.14,129.24,129.05,129.2,22744.0,110.2965,110.3819,110.2196,110.3478,22744.0
2018-03-05 14:50:00,129.23,129.35,129.17,129.24,28566.0,110.3734,110.4759,110.3221,110.3819,28566.0
2018-03-05 14:55:00,129.25,129.46,129.21,129.44,23167.0,110.3905,110.5698,110.3563,110.5527,23167.0
2018-03-05 15:00:00,129.41,129.6,129.4,129.45,29457.0,110.5271,110.6894,110.5186,110.5613,29457.0
2018-03-05 15:05:00,129.44,129.68,129.33,129.34,59585.0,110.5527,110.7577,110.4588,110.4673,59585.0
2018-03-05 15:10:00,129.35,129.46,129.22,129.41,40080.0,110.4759,110.5698,110.3648,110.5271,40080.0
2018-03-05 15:15:00,129.41,129.58,129.28,129.58,33998.0,110.5271,110.6723,110.4161,110.6723,33998.0
2018-03-05 15:20:00,129.6,129.85,129.56,129.85,42050.0,110.6894,110.9029,110.6552,110.9029,42050.0
2018-03-05 15:25:00,129.84,129.85,129.47,129.62,42046.0,110.8944,110.9029,110.5784,110.7065,42046.0
2018-03-05 15:30:00,129.64,130.25,129.5,130.21,73197.0,110.7235,111.2445,110.604,111.2104,73197.0
2018-03-05 15:35:00,130.22,130.23,129.98,130.12,59338.0,111.2189,111.2275,111.0139,111.1335,59338.0
2018-03-05 15:40:00,130.13,130.53,130.13,130.49,119225.0,111.1421,111.4837,111.1421,111.4495,119225.0
2018-03-05 15:45:00,130.46,130.47,130.14,130.25,106343.0,111.4239,111.4324,111.1506,111.2445,106343.0
2018-03-05 15:50:00,130.2,130.42,130.14,130.42,113515.0,111.2018,111.3897,111.1506,111.3897,113515.0
2018-03-05 15:55:00,130.42,130.48,130.26,130.32,237174.0,111.3897,111.441,111.2531,111.3043,237174.0
2018-03-06 09:30:00,130.69,130.99,129.77,130.15,83558.0,111.6203,111.8766,110.8346,111.1591,83558.0
2018-03-06 09:35:00,130.19,130.4,129.62,130.35,44561.0,111.1933,111.3727,110.7065,111.3299,44561.0
2018-03-06 09:40:00,130.34,130.52,130.04,130.09,33318.0,111.3214,111.4751,111.0652,111.1079,33318.0
2018-03-06 09:45:00,130.05,130.65,129.79,130.5,53554.0,111.0737,111.5862,110.8517,111.4581,53554.0
2018-03-06 09:50:00,130.49,130.67,130.36,130.59,21224.0,111.4495,111.6033,111.3385,111.5349,21224.0
2018-03-06 09:55:00,130.52,130.58,130.16,130.3,29565.0,111.4751,111.5264,111.1677,111.2872,29565.0
2018-03-06 10:00:00,130.38,130.4,129.77,129.86,40175.0,111.3556,111.3727,110.8346,110.9114,40175.0
2018-03-06 10:05:00,129.85,130.04,129.73,129.8,30329.0,110.9029,111.0652,110.8004,110.8602,30329.0
2018-03-06 10:10:00,129.77,130.1,129.63,129.99,17481.0,110.8346,111.1164,110.715,111.0225,17481.0
2018-03-06 10:15:00,130.03,130.47,130.03,130.46,12692.0,111.0566,111.4324,111.0566,111.4239,12692.0
2018-03-06 10:20:00,130.45,130.57,130.33,130.44,10711.0,111.4154,111.5178,111.3129,111.4068,10711.0
2018-03-06 10:25:00,130.48,130.64,130.43,130.5,12096.0,111.441,111.5776,111.3983,111.4581,12096.0
2018-03-06 10:30:00,130.56,130.89,130.56,130.71,15321.0,111.5093,111.7912,111.5093,111.6374,15321.0
2018-03-06 10:35:00,130.68,130.83,130.54,130.79,13340.0,111.6118,111.7399,111.4922,111.7057,13340.0
2018-03-06 10:40:00,130.83,130.83,130.38,130.61,33916.0,111.7399,111.7399,111.3556,111.552,33916.0
2018-03-06 10:45:00,130.56,130.56,129.97,130.02,13629.0,111.5093,111.5093,111.0054,111.0481,13629.0
2018-03-06 10:50:00,130.09,130.35,129.89,130.08,22875.0,111.1079,111.3299,110.9371,111.0993,22875.0
2018-03-06 10:55:00,130.05,130.22,129.82,130.0,13481.0,111.0737,111.2189,110.8773,111.031,13481.0
2018-03-06 11:00:00,129.89,130.06,129.7,129.95,11114.0,110.9371,111.0823,110.7748,110.9883,11114.0
2018-03-06 11:05:00,129.96,130.18,129.84,130.0,13801.0,110.9969,111.1848,110.8944,111.031,13801.0
2018-03-06 11:10:00,130.0,130.01,129.74,129.99,13650.0,111.031,111.0396,110.809,111.0225,13650.0
2018-03-06 11:15:00,129.88,129.88,129.56,129.76,11899.0,110.9285,110.9285,110.6552,110.826,11899.0
2018-03-06 11:20:00,129.77,129.8,129.46,129.58,10115.0,110.8346,110.8602,110.5698,110.6723,10115.0
2018-03-06 11:25:00,129.55,129.67,129.47,129.63,12959.0,110.6467,110.7492,110.5784,110.715,12959.0
2018-03-06 11:30:00,129.59,129.67,129.4,129.62,13345.0,110.6808,110.7492,110.5186,110.7065,13345.0
2018-03-06 11:35:00,129.58,129.7,129.37,129.39,34638.0,110.6723,110.7748,110.4929,110.51,34638.0
2018-03-06 11:40:00,129.4,129.79,129.27,129.68,12973.0,110.5186,110.8517,110.4075,110.7577,12973.0
2018-03-06 11:45:00,129.72,129.9,129.72,129.82,13650.0,110.7919,110.9456,110.7919,110.8773,13650.0
2018-03-06 11:50:00,129.69,129.95,129.69,129.88,5357.0,110.7663,110.9883,110.7663,110.9285,5357.0
2018-03-06 11:55:00,129.98,130.07,129.89,130.01,8593.0,111.0139,111.0908,110.9371,111.0396,8593.0
2018-03-06 12:00:00,130.01,130.01,129.76,129.83,12837.0,111.0396,111.0396,110.826,110.8858,12837.0
2018-03-06 12:05:00,129.86,130.15,129.81,130.09,15376.0,110.9114,111.1591,110.8687,111.1079,15376.0
2018-03-06 12:10:00,130.12,130.26,130.06,130.25,6255.0,111.1335,111.2531,111.0823,111.2445,6255.0
2018-03-06 12:15:00,130.29,130.41,130.21,130.35,23914.0,111.2787,111.3812,111.2104,111.3299,23914.0
2018-03-06 12:20:00,130.34,130.37,130.04,130.16,10932.0,111.3214,111.347,111.0652,111.1677,10932.0
2018-03-06 12:25:00,130.13,130.26,130.08,130.1,5725.0,111.1421,111.2531,111.0993,111.1164,5725.0
2018-03-06 12:30:00,130.07,130.21,130.03,130.16,7034.0,111.0908,111.2104,111.0566,111.1677,7034.0
2018-03-06 12:35:00,130.23,130.33,130.15,130.33,7839.0,111.2275,111.3129,111.1591,111.3129,7839.0
2018-03-06 12:40:00,130.28,130.52,130.19,130.47,9454.0,111.2702,111.4751,111.1933,111.4324,9454.0
2018-03-06 12:45:00,130.48,130.51,130.32,130.51,9959.0,111.441,111.4666,111.3043,111.4666,9959.0
2018-03-06 12:50:00,130.57,130.73,130.57,130.59,13865.0,111.5178,111.6545,111.5178,111.5349,13865.0
2018-03-06 12:55:00,130.58,130.92,130.56,130.92,15143.0,111.5264,111.8168,111.5093,111.8168,15143.0
2018-03-06 13:00:00,130.94,131.03,130.77,130.77,16433.0,111.8339,111.9107,111.6887,111.6887,16433.0
2018-03-06 13:05:00,130.8,131.02,130.75,130.85,14070.0,111.7143,111.9022,111.6716,111.757,14070.0
2018-03-06 13:10:00,130.87,131.03,130.81,130.87,13833.0,111.7741,111.9107,111.7228,111.7741,13833.0
2018-03-06 13:15:00,130.89,131.04,130.89,130.98,12003.0,111.7912,111.9193,111.7912,111.868,12003.0
2018-03-06 13:20:00,130.95,131.15,130.9,131.1,9658.0,111.8424,112.0132,111.7997,111.9705,9658.0
2018-03-06 13:25:00,131.09,131.16,130.93,130.94,18093.0,111.962,112.0218,111.8253,111.8339,18093.0
2018-03-06 13:30:00,130.94,131.02,130.83,130.94,23798.0,111.8339,111.9022,111.7399,111.8339,23798.0
2018-03-06 13:35:00,130.93,130.93,130.58,130.58,21591.0,111.8253,111.8253,111.5264,111.5264,21591.0
2018-03-06 13:40:00,130.61,130.8,130.61,130.73,21302.0,111.552,111.7143,111.552,111.6545,21302.0
2018-03-06 13:45:00,130.74,130.78,130.5,130.56,28202.0,111.663,111.6972,111.4581,111.5093,28202.0
2018-03-06 13:50:00,130.61,130.8,130.61,130.67,34278.0,111.552,111.7143,111.552,111.6033,34278.0
2018-03-06 13:55:00,130.63,130.65,130.51,130.58,15798.0,111.5691,111.5862,111.4666,111.5264,15798.0
2018-03-06 14:00:00,130.6,130.66,130.48,130.59,19444.0,111.5435,111.5947,111.441,111.5349,19444.0
2018-03-06 14:05:00,130.59,130.59,130.42,130.51,19829.0,111.5349,111.5349,111.3897,111.4666,19829.0
2018-03-06 14:10:00,130.48,130.68,130.47,130.65,36331.0,111.441,111.6118,111.4324,111.5862,36331.0
2018-03-06 14:15:00,130.67,130.83,130.56,130.82,26957.0,111.6033,111.7399,111.5093,111.7314,26957.0
2018-03-06 14:20:00,130.82,131.0,130.78,130.87,26553.0,111.7314,111.8851,111.6972,111.7741,26553.0
2018-03-06 14:25:00,130.88,130.95,130.78,130.88,13991.0,111.7826,111.8424,111.6972,111.7826,13991.0
2018-03-06 14:30:00,130.87,131.22,130.87,131.18,16127.0,111.7741,112.073,111.7741,112.0388,16127.0
2018-03-06 14:35:00,131.21,131.51,131.21,131.45,20633.0,112.0645,112.3207,112.0645,112.2694,20633.0
2018-03-06 14:40:00,131.47,131.47,131.29,131.37,27539.0,112.2865,112.2865,112.1328,112.2011,27539.0
2018-03-06 14:45:00,131.35,131.35,131.03,131.18,34219.0,112.184,112.184,111.9107,112.0388,34219.0
2018-03-06 14:50:00,131.17,131.39,131.17,131.25,14963.0,112.0303,112.2182,112.0303,112.0986,14963.0
2018-03-06 14:55:00,131.26,131.43,131.25,131.3,28423.0,112.1072,112.2524,112.0986,112.1413,28423.0
2018-03-06 15:00:00,131.25,131.36,131.06,131.06,14478.0,112.0986,112.1926,111.9363,111.9363,14478.0
2018-03-06 15:05:00,131.07,131.22,131.07,131.15,29163.0,111.9449,112.073,111.9449,112.0132,29163.0
2018-03-06 15:10:00,131.15,131.15,130.84,130.84,31317.0,112.0132,112.0132,111.7485,111.7485,31317.0
2018-03-06 15:15:00,130.86,131.06,130.8,130.91,54428.0,111.7655,111.9363,111.7143,111.8082,54428.0
2018-03-06 15:20:00,130.88,131.3,130.82,131.2,42452.0,111.7826,112.1413,111.7314,112.0559,42452.0
2018-03-06 15:25:00,131.18,131.31,131.0,131.12,30129.0,112.0388,112.1499,111.8851,111.9876,30129.0
2018-03-06 15:30:00,131.12,131.39,131.1,131.33,44774.0,111.9876,112.2182,111.9705,112.167,44774.0
2018-03-06 15:35:00,131.33,131.7,131.3,131.56,51936.0,112.167,112.483,112.1413,112.3634,51936.0
2018-03-06 15:40:00,131.58,131.65,131.48,131.48,69994.0,112.3805,112.4403,112.2951,112.2951,69994.0
2018-03-06 15:45:00,131.44,131.51,131.06,131.14,103238.0,112.2609,112.3207,111.9363,112.0047,103238.0
2018-03-06 15:50:00,131.17,131.34,131.1,131.2,70386.0,112.0303,112.1755,111.9705,112.0559,70386.0
2018-03-06 15:55:00,131.19,131.34,131.08,131.31,158934.0,112.0474,112.1755,111.9534,112.1499,158934.0
2018-03-07 09:30:00,129.67,130.67,129.13,130.5,53993.0,110.7492,111.6033,110.288,111.4581,53993.0
2018-03-07 09:35:00,130.48,130.61,129.7,129.8,17057.0,111.441,111.552,110.7748,110.8602,17057.0
2018-03-07 09:40:00,129.73,130.03,129.45,129.87,38111.0,110.8004,111.0566,110.5613,110.92,38111.0
2018-03-07 09:45:00,129.82,129.83,129.42,129.42,12029.0,110.8773,110.8858,110.5357,110.5357,12029.0
2018-03-07 09:50:00,129.36,129.81,129.36,129.57,18657.0,110.4844,110.8687,110.4844,110.6638,18657.0
2018-03-07 09:55:00,129.65,130.1,129.53,129.96,39217.0,110.7321,111.1164,110.6296,110.9969,39217.0
2018-03-07 10:00:00,129.99,130.33,129.87,130.06,28159.0,111.0225,111.3129,110.92,111.0823,28159.0
2018-03-07 10:05:00,130.05,130.05,129.72,129.86,32012.0,111.0737,111.0737,110.7919,110.9114,32012.0
2018-03-07 10:10:00,129.92,130.21,129.8,130.0,29218.0,110.9627,111.2104,110.8602,111.031,29218.0
2018-03-07 10:15:00,130.04,130.41,130.04,130.4,18063.0,111.0652,111.3812,111.0652,111.3727,18063.0
2018-03-07 10:20:00,130.41,130.69,130.41,130.58,15688.0,111.3812,111.6203,111.3812,111.5264,15688.0
2018-03-07 10:25:00,130.57,130.64,130.3,130.41,24619.0,111.5178,111.5776,111.2872,111.3812,24619.0
2018-03-07 10:30:00,130.42,130.64,130.42,130.64,23933.0,111.3897,111.5776,111.3897,111.5776,23933.0
2018-03-07 10:35:00,130.65,130.83,130.54,130.74,21708.0,111.5862,111.7399,111.4922,111.663,21708.0
2018-03-07 10:40:00,130.86,130.99,130.77,130.99,15392.0,111.7655,111.8766,111.6887,111.8766,15392.0
2018-03-07 10:45:00,131.0,131.31,130.96,131.31,35798.0,111.8851,112.1499,111.8509,112.1499,35798.0
2018-03-07 10:50:00,131.34,131.39,131.2,131.39,34187.0,112.1755,112.2182,112.0559,112.2182,34187.0
2018-03-07 10:55:00,131.38,131.63,131.27,131.53,29526.0,112.2097,112.4232,112.1157,112.3378,29526.0
2018-03-07 11:00:00,131.55,131.63,131.32,131.35,29970.0,112.3549,112.4232,112.1584,112.184,29970.0
2018-03-07 11:05:00,131.34,131.52,131.33,131.46,22671.0,112.1755,112.3292,112.167,112.278,22671.0
2018-03-07 11:10:00,131.45,131.6,131.38,131.58,14893.0,112.2694,112.3976,112.2097,112.3805,14893.0
2018-03-07 11:15:00,131.59,131.68,131.4,131.41,25723.0,112.389,112.4659,112.2267,112.2353,25723.0
2018-03-07 11:20:00,131.4,131.4,131.15,131.29,55784.0,112.2267,112.2267,112.0132,112.1328,55784.0
2018-03-07 11:25:00,131.26,131.41,131.23,131.37,10472.0,112.1072,112.2353,112.0815,112.2011,10472.0
2018-03-07 11:30:00,131.43,131.58,131.43,131.51,21057.0,112.2524,112.3805,112.2524,112.3207,21057.0
2018-03-07 11:35:00,131.5,131.8,131.5,131.72,13376.0,112.3121,112.5684,112.3121,112.5,13376.0
2018-03-07 11:40:00,131.71,131.8,131.55,131.58,35771.0,112.4915,112.5684,112.3549,112.3805,35771.0
2018-03-07 11:45:00,131.55,131.59,131.17,131.22,15333.0,112.3549,112.389,112.0303,112.073,15333.0
2018-03-07 11:50:00,131.17,131.21,130.86,130.87,37615.0,112.0303,112.0645,111.7655,111.7741,37615.0
2018-03-07 11:55:00,130.86,130.93,130.68,130.68,15674.0,111.7655,111.8253,111.6118,111.6118,15674.0
2018-03-07 12:00:00,130.68,130.82,130.67,130.73,14654.0,111.6118,111.7314,111.6033,111.6545,14654.0
2018-03-07 12:05:00,130.71,130.82,130.63,130.69,8006.0,111.6374,111.7314,111.5691,111.6203,8006.0
2018-03-07 12:10:00,130.65,130.65,130.29,130.57,10006.0,111.5862,111.5862,111.2787,111.5178,10006.0
2018-03-07 12:15:00,130.54,130.58,130.32,130.47,12412.0,111.4922,111.5264,111.3043,111.4324,12412.0
2018-03-07 12:20:00,130.48,130.62,130.4,130.42,11868.0,111.441,111.5606,111.3727,111.3897,11868.0
2018-03-07 12:25:00,130.45,130.68,130.45,130.61,17383.0,111.4154,111.6118,111.4154,111.552,17383.0
2018-03-07 12:30:00,130.6,130.72,130.51,130.69,9257.0,111.5435,111.646,111.4666,111.6203,9257.0
2018-03-07 12:35:00,130.71,130.76,130.56,130.69,11132.0,111.6374,111.6801,111.5093,111.6203,11132.0
2018-03-07 12:40:00,130.72,130.93,130.63,130.92,7309.0,111.646,111.8253,111.5691,111.8168,7309.0
2018-03-07 12:45:00,130.92,131.2,130.92,131.2,17560.0,111.8168,112.0559,111.8168,112.0559,17560.0
2018-03-07 12:50:00,131.17,131.19,131.06,131.16,13583.0,112.0303,112.0474,111.9363,112.0218,13583.0
2018-03-07 12:55:00,131.17,131.35,131.17,131.25,19314.0,112.0303,112.184,112.0303,112.0986,19314.0
2018-03-07 13:00:00,131.25,131.25,130.92,130.92,17476.0,112.0986,112.0986,111.8168,111.8168,17476.0
2018-03-07 13:05:00,130.95,130.98,130.78,130.89,22330.0,111.8424,111.868,111.6972,111.7912,22330.0
2018-03-07 13:10:00,130.91,130.97,130.87,130.93,15430.0,111.8082,111.8595,111.7741,111.8253,15430.0
2018-03-07 13:15:00,130.91,131.09,130.77,131.06,14669.0,111.8082,111.962,111.6887,111.9363,14669.0
2018-03-07 13:20:00,131.0,131.0,130.77,130.92,15852.0,111.8851,111.8851,111.6887,111.8168,15852.0
2018-03-07 13:25:00,130.93,131.41,130.93,131.41,12613.0,111.8253,112.2353,111.8253,112.2353,12613.0
2018-03-07 13:30:00,131.4,131.5,131.25,131.29,19332.0,112.2267,112.3121,112.0986,112.1328,19332.0
2018-03-07 13:35:00,131.29,131.33,131.17,131.25,19484.0,112.1328,112.167,112.0303,112.0986,19484.0
2018-03-07 13:40:00,131.25,131.38,131.23,131.35,14465.0,112.0986,112.2097,112.0815,112.184,14465.0
2018-03-07 13:45:00,131.32,131.41,131.22,131.33,18142.0,112.1584,112.2353,112.073,112.167,18142.0
2018-03-07 13:50:00,131.33,131.54,131.29,131.54,9527.0,112.167,112.3463,112.1328,112.3463,9527.0
2018-03-07 13:55:00,131.51,131.59,131.42,131.5,19193.0,112.3207,112.389,112.2438,112.3121,19193.0
2018-03-07 14:00:00,131.49,131.49,131.24,131.28,29166.0,112.3036,112.3036,112.0901,112.1242,29166.0
2018-03-07 14:05:00,131.32,131.34,131.08,131.12,27943.0,112.1584,112.1755,111.9534,111.9876,27943.0
2018-03-07 14:10:00,131.14,131.38,131.1,131.35,22129.0,112.0047,112.2097,111.9705,112.184,22129.0
2018-03-07 14:15:00,131.37,131.38,131.18,131.2,24056.0,112.2011,112.2097,112.0388,112.0559,24056.0
2018-03-07 14:20:00,131.19,131.33,131.11,131.23,30875.0,112.0474,112.167,111.9791,112.0815,30875.0
2018-03-07 14:25:00,131.23,131.5,131.0,131.0,45892.0,112.0815,112.3121,111.8851,111.8851,45892.0
2018-03-07 14:30:00,131.0,131.26,130.97,131.18,18590.0,111.8851,112.1072,111.8595,112.0388,18590.0
2018-03-07 14:35:00,131.17,131.43,131.16,131.37,10894.0,112.0303,112.2524,112.0218,112.2011,10894.0
2018-03-07 14:40:00,131.36,131.57,131.36,131.52,24563.0,112.1926,112.3719,112.1926,112.3292,24563.0
2018-03-07 14:45:00,131.5,131.54,131.39,131.54,18979.0,112.3121,112.3463,112.2182,112.3463,18979.0
2018-03-07 14:50:00,131.57,131.65,131.21,131.21,15448.0,112.3719,112.4403,112.0645,112.0645,15448.0
2018-03-07 14:55:00,131.18,131.35,131.17,131.33,17156.0,112.0388,112.184,112.0303,112.167,17156.0
2018-03-07 15:00:00,131.33,131.5,131.32,131.47,72653.0,112.167,112.3121,112.1584,112.2865,72653.0
2018-03-07 15:05:00,131.44,131.95,131.44,131.85,23609.0,112.2609,112.6965,112.2609,112.6111,23609.0
2018-03-07 15:10:00,131.79,131.92,131.75,131.76,25560.0,112.5598,112.6709,112.5257,112.5342,25560.0
2018-03-07 15:15:00,131.66,131.68,131.33,131.34,17113.0,112.4488,112.4659,112.167,112.1755,17113.0
2018-03-07 15:20:00,131.35,131.45,131.19,131.43,18090.0,112.184,112.2694,112.0474,112.2524,18090.0
2018-03-07 15:25:00,131.43,131.59,131.4,131.57,46897.0,112.2524,112.389,112.2267,112.3719,46897.0
2018-03-07 15:30:00,131.57,131.74,131.54,131.57,35554.0,112.3719,112.5171,112.3463,112.3719,35554.0
2018-03-07 15:35:00,131.57,131.58,131.28,131.39,52340.0,112.3719,112.3805,112.1242,112.2182,52340.0
2018-03-07 15:40:00,131.39,131.47,131.19,131.19,49947.0,112.2182,112.2865,112.0474,112.0474,49947.0
2018-03-07 15:45:00,131.19,131.34,131.06,131.06,70646.0,112.0474,112.1755,111.9363,111.9363,70646.0
2018-03-07 15:50:00,131.09,131.11,130.79,130.81,87746.0,111.962,111.9791,111.7057,111.7228,87746.0
2018-03-07 15:55:00,130.81,131.12,130.81,131.1,158096.0,111.7228,111.9876,111.7228,111.9705,158096.0
2018-03-08 09:30:00,131.8,131.9,131.46,131.7,47098.0,112.5684,112.6538,112.278,112.483,47098.0
2018-03-08 09:35:00,131.69,132.36,131.69,132.24,30077.0,112.4744,113.0467,112.4744,112.9442,30077.0
2018-03-08 09:40:00,132.23,132.86,132.22,132.82,30638.0,112.9356,113.4737,112.9271,113.4395,30638.0
2018-03-08 09:45:00,132.73,133.0,132.69,132.89,55528.0,113.3627,113.5933,113.3285,113.4993,55528.0
2018-03-08 09:50:00,132.91,133.32,132.83,133.22,37205.0,113.5164,113.8666,113.4481,113.7812,37205.0
2018-03-08 09:55:00,133.22,133.22,132.5,132.57,38601.0,113.7812,113.7812,113.1662,113.226,38601.0
2018-03-08 10:00:00,132.57,132.84,132.56,132.61,31211.0,113.226,113.4566,113.2175,113.2602,31211.0
2018-03-08 10:05:00,132.56,132.71,132.26,132.44,26601.0,113.2175,113.3456,112.9613,113.115,26601.0
2018-03-08 10:10:00,132.43,132.6,132.36,132.44,20614.0,113.1064,113.2516,113.0467,113.115,20614.0
2018-03-08 10:15:00,132.43,132.46,132.03,132.28,39175.0,113.1064,113.1321,112.7648,112.9783,39175.0
2018-03-08 10:20:00,132.28,132.49,132.18,132.19,14116.0,112.9783,113.1577,112.8929,112.9015,14116.0
2018-03-08 10:25:00,132.2,132.41,132.1,132.14,18481.0,112.91,113.0894,112.8246,112.8588,18481.0
2018-03-08 10:30:00,132.05,132.18,131.66,131.69,42530.0,112.7819,112.8929,112.4488,112.4744,42530.0
2018-03-08 10:35:00,131.65,131.77,131.46,131.49,24425.0,112.4403,112.5427,112.278,112.3036,24425.0
2018-03-08 10:40:00,131.52,131.79,131.42,131.79,27650.0,112.3292,112.5598,112.2438,112.5598,27650.0
2018-03-08 10:45:00,131.88,132.1,131.8,131.94,23524.0,112.6367,112.8246,112.5684,112.6879,23524.0
2018-03-08 10:50:00,131.91,132.04,131.79,131.87,26973.0,112.6623,112.7734,112.5598,112.6282,26973.0
2018-03-08 10:55:00,131.88,131.89,131.66,131.73,18439.0,112.6367,112.6452,112.4488,112.5086,18439.0
2018-03-08 11:00:00,131.72,131.85,131.66,131.79,12744.0,112.5,112.6111,112.4488,112.5598,12744.0
2018-03-08 11:05:00,131.78,131.83,131.67,131.67,14039.0,112.5513,112.594,112.4573,112.4573,14039.0
2018-03-08 11:10:00,131.72,132.06,131.72,131.98,22219.0,112.5,112.7904,112.5,112.7221,22219.0
2018-03-08 11:15:00,132.03,132.05,131.92,131.96,10941.0,112.7648,112.7819,112.6709,112.705,10941.0
2018-03-08 11:20:00,131.98,132.25,131.98,132.06,12122.0,112.7221,112.9527,112.7221,112.7904,12122.0
2018-03-08 11:25:00,132.05,132.05,131.84,131.87,20397.0,112.7819,112.7819,112.6025,112.6282,20397.0
2018-03-08 11:30:00,131.85,131.86,131.62,131.69,13846.0,112.6111,112.6196,112.4146,112.4744,13846.0
2018-03-08 11:35:00,131.69,131.83,131.52,131.56,23326.0,112.4744,112.594,112.3292,112.3634,23326.0
2018-03-08 11:40:00,131.58,131.77,131.52,131.66,32387.0,112.3805,112.5427,112.3292,112.4488,32387.0
2018-03-08 11:45:00,131.68,131.74,131.61,131.74,9590.0,112.4659,112.5171,112.4061,112.5171,9590.0
2018-03-08 11:50:00,131.7,131.78,131.62,131.76,7911.0,112.483,112.5513,112.4146,112.5342,7911.0
2018-03-08 11:55:00,131.75,131.95,131.72,131.95,12864.0,112.5257,112.6965,112.5,112.6965,12864.0
2018-03-08 12:00:00,131.93,131.93,131.68,131.68,8556.0,112.6794,112.6794,112.4659,112.4659,8556.0
2018-03-08 12:05:00,131.65,131.67,131.45,131.46,13279.0,112.4403,112.4573,112.2694,112.278,13279.0
2018-03-08 12:10:00,131.47,131.47,131.25,131.38,9463.0,112.2865,112.2865,112.0986,112.2097,9463.0
2018-03-08 12:15:00,131.38,131.55,131.31,131.33,22920.0,112.2097,112.3549,112.1499,112.167,22920.0
2018-03-08 12:20:00,131.36,131.39,131.15,131.15,10602.0,112.1926,112.2182,112.0132,112.0132,10602.0
2018-03-08 12:25:00,131.16,131.43,131.16,131.34,11241.0,112.0218,112.2524,112.0218,112.1755,11241.0
2018-03-08 12:30:00,131.3,131.33,131.01,131.01,20111.0,112.1413,112.167,111.8936,111.8936,20111.0
2018-03-08 12:35:00,131.01,131.18,130.98,131.18,13087.0,111.8936,112.0388,111.868,112.0388,13087.0
2018-03-08 12:40:00,131.19,131.3,131.15,131.21,9135.0,112.0474,112.1413,112.0132,112.0645,9135.0
2018-03-08 12:45:00,131.23,131.31,131.19,131.25,11965.0,112.0815,112.1499,112.0474,112.0986,11965.0
2018-03-08 12:50:00,131.27,131.35,131.02,131.06,16411.0,112.1157,112.184,111.9022,111.9363,16411.0
2018-03-08 12:55:00,131.02,131.2,131.0,131.15,11715.0,111.9022,112.0559,111.8851,112.0132,11715.0
2018-03-08 13:00:00,131.17,131.22,131.04,131.12,24561.0,112.0303,112.073,111.9193,111.9876,24561.0
2018-03-08 13:05:00,131.12,131.14,131.03,131.09,11547.0,111.9876,112.0047,111.9107,111.962,11547.0
2018-03-08 13:10:00,131.1,131.15,131.03,131.11,12115.0,111.9705,112.0132,111.9107,111.9791,12115.0
2018-03-08 13:15:00,131.05,131.14,130.86,130.9,16566.0,111.9278,112.0047,111.7655,111.7997,16566.0
2018-03-08 13:20:00,130.92,131.04,130.81,130.87,16624.0,111.8168,111.9193,111.7228,111.7741,16624.0
2018-03-08 13:25:00,130.89,130.91,130.75,130.84,12919.0,111.7912,111.8082,111.6716,111.7485,12919.0
2018-03-08 13:30:00,130.86,130.89,130.69,130.89,16373.0,111.7655,111.7912,111.6203,111.7912,16373.0
2018-03-08 13:35:00,130.82,130.84,130.68,130.68,18342.0,111.7314,111.7485,111.6118,111.6118,18342.0
2018-03-08 13:40:00,130.66,130.8,130.53,130.53,21929.0,111.5947,111.7143,111.4837,111.4837,21929.0
2018-03-08 13:45:00,130.51,130.65,130.48,130.55,14602.0,111.4666,111.5862,111.441,111.5008,14602.0
2018-03-08 13:50:00,130.55,130.78,130.53,130.78,19818.0,111.5008,111.6972,111.4837,111.6972,19818.0
2018-03-08 13:55:00,130.79,130.85,130.7,130.76,15047.0,111.7057,111.757,111.6289,111.6801,15047.0
2018-03-08 14:00:00,130.74,130.75,130.51,130.54,15830.0,111.663,111.6716,111.4666,111.4922,15830.0
2018-03-08 14:05:00,130.56,130.59,130.36,130.38,20173.0,111.5093,111.5349,111.3385,111.3556,20173.0
2018-03-08 14:10:00,130.36,130.67,130.36,130.67,21307.0,111.3385,111.6033,111.3385,111.6033,21307.0
2018-03-08 14:15:00,130.67,130.79,130.62,130.72,17898.0,111.6033,111.7057,111.5606,111.646,17898.0
2018-03-08 14:20:00,130.75,130.88,130.74,130.77,14424.0,111.6716,111.7826,111.663,111.6887,14424.0
2018-03-08 14:25:00,130.79,130.98,130.79,130.9,11206.0,111.7057,111.868,111.7057,111.7997,11206.0
2018-03-08 14:30:00,130.86,130.88,130.68,130.85,19705.0,111.7655,111.7826,111.6118,111.757,19705.0
2018-03-08 14:35:00,130.85,130.96,130.76,130.92,31833.0,111.757,111.8509,111.6801,111.8168,31833.0
2018-03-08 14:40:00,130.89,130.94,130.82,130.88,21920.0,111.7912,111.8339,111.7314,111.7826,21920.0
2018-03-08 14:45:00,130.88,131.24,130.86,131.17,45238.0,111.7826,112.0901,111.7655,112.0303,45238.0
2018-03-08 14:50:00,131.18,131.33,131.18,131.28,13180.0,112.0388,112.167,112.0388,112.1242,13180.0
2018-03-08 14:55:00,131.3,131.5,131.29,131.5,16354.0,112.1413,112.3121,112.1328,112.3121,16354.0
2018-03-08 15:00:00,131.53,131.81,131.53,131.74,20853.0,112.3378,112.5769,112.3378,112.5171,20853.0
2018-03-08 15:05:00,131.74,132.12,131.74,131.99,30735.0,112.5171,112.8417,112.5171,112.7306,30735.0
2018-03-08 15:10:00,132.04,132.09,131.91,131.94,22138.0,112.7734,112.8161,112.6623,112.6879,22138.0
2018-03-08 15:15:00,131.97,132.44,131.97,132.43,31067.0,112.7136,113.115,112.7136,113.1064,31067.0
2018-03-08 15:20:00,132.45,132.57,132.33,132.33,73382.0,113.1235,113.226,113.021,113.021,73382.0
2018-03-08 15:25:00,132.33,132.43,132.29,132.41,48249.0,113.021,113.1064,112.9869,113.0894,48249.0
2018-03-08 15:30:00,132.39,132.41,132.02,132.23,43168.0,113.0723,113.0894,112.7563,112.9356,43168.0
2018-03-08 15:35:00,132.2,132.33,132.12,132.15,36096.0,112.91,113.021,112.8417,112.8673,36096.0
2018-03-08 15:40:00,132.15,132.23,131.87,131.97,42498.0,112.8673,112.9356,112.6282,112.7136,42498.0
2018-03-08 15:45:00,131.97,132.13,131.81,131.98,63916.0,112.7136,112.8502,112.5769,112.7221,63916.0
2018-03-08 15:50:00,131.99,132.31,131.99,132.09,75364.0,112.7306,113.004,112.7306,112.8161,75364.0
2018-03-08 15:55:00,132.1,132.39,132.03,132.33,184514.0,112.8246,113.0723,112.7648,113.021,184514.0
2018-03-09 09:30:00,133.81,134.11,133.49,133.66,99761.0,114.2851,114.5413,114.0118,114.157,99761.0
2018-03-09 09:35:00,133.81,134.05,133.54,133.99,48530.0,114.2851,114.4901,114.0545,114.4388,48530.0
2018-03-09 09:40:00,133.76,134.08,133.76,134.03,31623.0,114.2424,114.5157,114.2424,114.473,31623.0
2018-03-09 09:45:00,134.02,134.88,134.0,134.88,61168.0,114.4644,115.199,114.4474,115.199,61168.0
2018-03-09 09:50:00,134.9,135.36,134.89,135.3,70767.0,115.216,115.6089,115.2075,115.5577,70767.0
2018-03-09 09:55:00,135.3,135.58,135.23,135.25,72030.0,115.5577,115.7968,115.4979,115.515,72030.0
2018-03-09 10:00:00,135.25,135.36,135.05,135.17,55119.0,115.515,115.6089,115.3441,115.4466,55119.0
2018-03-09 10:05:00,135.17,135.4,135.17,135.29,44732.0,115.4466,115.6431,115.4466,115.5491,44732.0
2018-03-09 10:10:00,135.29,135.35,134.84,135.23,42043.0,115.5491,115.6004,115.1648,115.4979,42043.0
2018-03-09 10:15:00,135.22,135.64,135.2,135.5,32063.0,115.4893,115.8481,115.4723,115.7285,32063.0
2018-03-09 10:20:00,135.49,135.75,135.34,135.34,37251.0,115.7199,115.942,115.5918,115.5918,37251.0
2018-03-09 10:25:00,135.36,135.38,135.06,135.27,40046.0,115.6089,115.626,115.3527,115.532,40046.0
2018-03-09 10:30:00,135.35,135.58,135.25,135.41,38574.0,115.6004,115.7968,115.515,115.6516,38574.0
2018-03-09 10:35:00,135.41,135.66,135.37,135.66,33711.0,115.6516,115.8651,115.6175,115.8651,33711.0
2018-03-09 10:40:00,135.69,135.95,135.58,135.95,34361.0,115.8908,116.1128,115.7968,116.1128,34361.0
2018-03-09 10:45:00,135.94,136.29,135.91,136.27,62559.0,116.1043,116.4032,116.0787,116.3861,62559.0
2018-03-09 10:50:00,136.29,136.41,135.95,136.06,69721.0,116.4032,116.5057,116.1128,116.2068,69721.0
2018-03-09 10:55:00,136.08,136.16,135.91,136.04,28299.0,116.2239,116.2922,116.0787,116.1897,28299.0
2018-03-09 11:00:00,136.04,136.16,136.01,136.08,29696.0,116.1897,116.2922,116.1641,116.2239,29696.0
2018-03-09 11:05:00,136.09,136.13,135.89,135.95,36214.0,116.2324,116.2666,116.0616,116.1128,36214.0
2018-03-09 11:10:00,135.96,136.08,135.92,136.08,20833.0,116.1214,116.2239,116.0872,116.2239,20833.0
2018-03-09 11:15:00,136.06,136.35,135.99,136.33,36438.0,116.2068,116.4545,116.147,116.4374,36438.0
2018-03-09 11:20:00,136.35,136.35,135.95,136.12,28752.0,116.4545,116.4545,116.1128,116.258,28752.0
2018-03-09 11:25:00,136.08,136.26,135.93,136.12,27943.0,116.2239,116.3776,116.0957,116.258,27943.0
2018-03-09 11:30:00,136.15,136.17,135.81,135.96,49929.0,116.2836,116.3007,115.9933,116.1214,49929.0
2018-03-09 11:35:00,135.96,136.02,135.84,135.92,17760.0,116.1214,116.1726,116.0189,116.0872,17760.0
2018-03-09 11:40:00,135.92,135.96,135.73,135.83,19599.0,116.0872,116.1214,115.9249,116.0103,19599.0
2018-03-09 11:45:00,135.78,135.79,135.33,135.33,30610.0,115.9676,115.9762,115.5833,115.5833,30610.0
2018-03-09 11:50:00,135.33,135.61,135.27,135.45,20618.0,115.5833,115.8224,115.532,115.6858,20618.0
2018-03-09 11:55:00,135.49,135.58,135.46,135.55,22379.0,115.7199,115.7968,115.6943,115.7712,22379.0
2018-03-09 12:00:00,135.56,135.77,135.56,135.73,18048.0,115.7797,115.9591,115.7797,115.9249,18048.0
2018-03-09 12:05:00,135.76,135.77,135.58,135.62,27525.0,115.9505,115.9591,115.7968,115.831,27525.0
2018-03-09 12:10:00,135.63,135.86,135.61,135.76,19687.0,115.8395,116.036,115.8224,115.9505,19687.0
2018-03-09 12:15:00,135.78,135.99,135.76,135.92,16212.0,115.9676,116.147,115.9505,116.0872,16212.0
2018-03-09 12:20:00,135.92,135.99,135.85,135.9,26595.0,116.0872,116.147,116.0274,116.0701,26595.0
2018-03-09 12:25:00,135.85,135.85,135.74,135.78,17876.0,116.0274,116.0274,115.9335,115.9676,17876.0
2018-03-09 12:30:00,135.77,136.04,135.75,136.02,20625.0,115.9591,116.1897,115.942,116.1726,20625.0
2018-03-09 12:35:00,136.04,136.04,135.88,135.9,36008.0,116.1897,116.1897,116.053,116.0701,36008.0
2018-03-09 12:40:00,135.92,135.94,135.81,135.94,15230.0,116.0872,116.1043,115.9933,116.1043,15230.0
2018-03-09 12:45:00,135.94,136.01,135.84,135.87,27589.0,116.1043,116.1641,116.0189,116.0445,27589.0
2018-03-09 12:50:00,135.87,135.88,135.72,135.78,20128.0,116.0445,116.053,115.9164,115.9676,20128.0
2018-03-09 12:55:00,135.77,135.83,135.7,135.7,20989.0,115.9591,116.0103,115.8993,115.8993,20989.0
2018-03-09 13:00:00,135.71,135.93,135.69,135.91,33838.0,115.9078,116.0957,115.8908,116.0787,33838.0
2018-03-09 13:05:00,135.91,135.99,135.9,135.95,23201.0,116.0787,116.147,116.0701,116.1128,23201.0
2018-03-09 13:10:00,135.94,136.07,135.86,135.9,38337.0,116.1043,116.2153,116.036,116.0701,38337.0
2018-03-09 13:15:00,135.9,136.1,135.81,136.01,48361.0,116.0701,116.2409,115.9933,116.1641,48361.0
2018-03-09 13:20:00,136.02,136.22,135.99,136.13,30716.0,116.1726,116.3434,116.147,116.2666,30716.0
2018-03-09 13:25:00,136.15,136.27,136.14,136.15,22484.0,116.2836,116.3861,116.2751,116.2836,22484.0
2018-03-09 13:30:00,136.15,136.38,136.14,136.27,29761.0,116.2836,116.4801,116.2751,116.3861,29761.0
2018-03-09 13:35:00,136.24,136.29,136.2,136.23,22709.0,116.3605,116.4032,116.3263,116.352,22709.0
2018-03-09 13:40:00,136.22,136.22,136.02,136.15,27485.0,116.3434,116.3434,116.1726,116.2836,27485.0
2018-03-09 13:45:00,136.17,136.26,136.11,136.13,22095.0,116.3007,116.3776,116.2495,116.2666,22095.0
2018-03-09 13:50:00,136.14,136.18,135.86,135.86,27769.0,116.2751,116.3093,116.036,116.036,27769.0
2018-03-09 13:55:00,135.85,135.98,135.84,135.97,13553.0,116.0274,116.1384,116.0189,116.1299,13553.0
2018-03-09 14:00:00,135.95,136.03,135.95,135.97,17331.0,116.1128,116.1812,116.1128,116.1299,17331.0
2018-03-09 14:05:00,135.96,136.04,135.86,136.0,19740.0,116.1214,116.1897,116.036,116.1555,19740.0
2018-03-09 14:10:00,136.0,136.24,135.97,136.24,22411.0,116.1555,116.3605,116.1299,116.3605,22411.0
2018-03-09 14:15:00,136.21,136.27,136.12,136.17,31445.0,116.3349,116.3861,116.258,116.3007,31445.0
2018-03-09 14:20:00,136.19,136.2,135.93,136.02,24194.0,116.3178,116.3263,116.0957,116.1726,24194.0
2018-03-09 14:25:00,136.0,136.0,135.83,135.9,32505.0,116.1555,116.1555,116.0103,116.0701,32505.0
2018-03-09 14:30:00,135.9,135.96,135.86,135.88,22495.0,116.0701,116.1214,116.036,116.053,22495.0
2018-03-09 14:35:00,135.88,136.02,135.83,136.02,27365.0,116.053,116.1726,116.0103,116.1726,27365.0
2018-03-09 14:40:00,136.03,136.19,136.02,136.11,23029.0,116.1812,116.3178,116.1726,116.2495,23029.0
2018-03-09 14:45:00,136.11,136.35,136.1,136.19,35616.0,116.2495,116.4545,116.2409,116.3178,35616.0
2018-03-09 14:50:00,136.19,136.24,135.97,136.03,36752.0,116.3178,116.3605,116.1299,116.1812,36752.0
2018-03-09 14:55:00,136.02,136.21,135.95,136.21,33883.0,116.1726,116.3349,116.1128,116.3349,33883.0
2018-03-09 15:00:00,136.21,136.44,136.2,136.44,38912.0,116.3349,116.5313,116.3263,116.5313,38912.0
2018-03-09 15:05:00,136.43,136.43,136.09,136.23,54319.0,116.5228,116.5228,116.2324,116.352,54319.0
2018-03-09 15:10:00,136.24,136.5,136.21,136.49,61026.0,116.3605,116.5826,116.3349,116.574,61026.0
2018-03-09 15:15:00,136.5,136.55,136.4,136.41,41916.0,116.5826,116.6253,116.4972,116.5057,41916.0
2018-03-09 15:20:00,136.42,136.58,136.34,136.58,52027.0,116.5142,116.6509,116.4459,116.6509,52027.0
2018-03-09 15:25:00,136.57,136.66,136.5,136.6,57340.0,116.6424,116.7192,116.5826,116.668,57340.0
2018-03-09 15:30:00,136.61,136.7,136.56,136.59,55734.0,116.6765,116.7534,116.6338,116.6594,55734.0
2018-03-09 15:35:00,136.59,136.89,136.58,136.87,82234.0,116.6594,116.9157,116.6509,116.8986,82234.0
2018-03-09 15:40:00,136.86,136.92,136.66,136.67,104843.0,116.89,116.9413,116.7192,116.7278,104843.0
2018-03-09 15:45:00,136.69,136.8,136.59,136.8,153964.0,116.7448,116.8388,116.6594,116.8388,153964.0
2018-03-09 15:50:00,136.82,137.12,136.8,137.11,236861.0,116.8559,117.1121,116.8388,117.1036,236861.0
2018-03-09 15:55:00,137.1,137.38,137.1,137.28,448805.0,117.095,117.3342,117.095,117.2488,448805.0
2018-03-12 09:30:00,137.03,137.37,136.52,136.86,85021.0,117.0352,117.3256,116.5997,116.89,85021.0
2018-03-12 09:35:00,137.04,137.11,136.77,136.77,27911.0,117.0438,117.1036,116.8132,116.8132,27911.0
2018-03-12 09:40:00,136.78,137.31,136.67,137.29,21053.0,116.8217,117.2744,116.7278,117.2573,21053.0
2018-03-12 09:45:00,137.32,137.52,137.05,137.52,38054.0,117.2829,117.4537,117.0523,117.4537,38054.0
2018-03-12 09:50:00,137.53,137.53,137.23,137.38,22694.0,117.4623,117.4623,117.2061,117.3342,22694.0
2018-03-12 09:55:00,137.39,137.6,137.3,137.6,19723.0,117.3427,117.5221,117.2658,117.5221,19723.0
2018-03-12 10:00:00,137.56,137.56,137.07,137.11,38832.0,117.4879,117.4879,117.0694,117.1036,38832.0
2018-03-12 10:05:00,137.11,137.18,137.05,137.09,26458.0,117.1036,117.1633,117.0523,117.0865,26458.0
2018-03-12 10:10:00,137.07,137.17,137.01,137.14,51904.0,117.0694,117.1548,117.0182,117.1292,51904.0
2018-03-12 10:15:00,137.12,137.56,137.09,137.56,20151.0,117.1121,117.4879,117.0865,117.4879,20151.0
2018-03-12 10:20:00,137.56,137.73,137.49,137.49,24770.0,117.4879,117.6331,117.4281,117.4281,24770.0
2018-03-12 10:25:00,137.44,137.73,137.42,137.65,26586.0,117.3854,117.6331,117.3683,117.5648,26586.0
2018-03-12 10:30:00,137.62,137.64,137.45,137.59,23503.0,117.5391,117.5562,117.394,117.5135,23503.0
2018-03-12 10:35:00,137.62,137.62,137.34,137.56,38244.0,117.5391,117.5391,117.3,117.4879,38244.0
2018-03-12 10:40:00,137.56,137.68,137.45,137.67,32955.0,117.4879,117.5904,117.394,117.5818,32955.0
2018-03-12 10:45:00,137.65,137.82,137.61,137.67,39264.0,117.5648,117.71,117.5306,117.5818,39264.0
2018-03-12 10:50:00,137.69,137.77,137.34,137.38,41795.0,117.5989,117.6673,117.3,117.3342,41795.0
2018-03-12 10:55:00,137.37,137.38,137.19,137.19,23528.0,117.3256,117.3342,117.1719,117.1719,23528.0
2018-03-12 11:00:00,137.17,137.35,137.09,137.34,23226.0,117.1548,117.3085,117.0865,117.3,23226.0
2018-03-12 11:05:00,137.32,137.33,136.83,136.84,31816.0,117.2829,117.2915,116.8644,116.873,31816.0
2018-03-12 11:10:00,136.84,136.87,136.58,136.72,22482.0,116.873,116.8986,116.6509,116.7705,22482.0
2018-03-12 11:15:00,136.72,137.02,136.66,136.98,19939.0,116.7705,117.0267,116.7192,116.9925,19939.0
2018-03-12 11:20:00,136.95,137.02,136.73,136.75,22390.0,116.9669,117.0267,116.779,116.7961,22390.0
2018-03-12 11:25:00,136.73,136.82,136.63,136.68,21043.0,116.779,116.8559,116.6936,116.7363,21043.0
2018-03-12 11:30:00,136.7,137.31,136.69,137.25,26917.0,116.7534,117.2744,116.7448,117.2231,26917.0
2018-03-12 11:35:00,137.24,137.35,137.19,137.26,22900.0,117.2146,117.3085,117.1719,117.2317,22900.0
2018-03-12 11:40:00,137.27,137.35,137.07,137.2,23353.0,117.2402,117.3085,117.0694,117.1804,23353.0
2018-03-12 11:45:00,137.23,137.4,137.17,137.24,24817.0,117.2061,117.3512,117.1548,117.2146,24817.0
2018-03-12 11:50:00,137.27,137.29,137.0,137.16,43320.0,117.2402,117.2573,117.0096,117.1463,43320.0
2018-03-12 11:55:00,137.13,137.32,137.03,137.16,37002.0,117.1206,117.2829,117.0352,117.1463,37002.0
2018-03-12 12:00:00,137.18,137.36,137.17,137.34,18594.0,117.1633,117.3171,117.1548,117.3,18594.0
2018-03-12 12:05:00,137.29,137.42,137.28,137.28,19648.0,117.2573,117.3683,117.2488,117.2488,19648.0
2018-03-12 12:10:00,137.26,137.28,137.09,137.23,20756.0,117.2317,117.2488,117.0865,117.2061,20756.0
2018-03-12 12:15:00,137.24,137.29,137.16,137.19,13105.0,117.2146,117.2573,117.1463,117.1719,13105.0
2018-03-12 12:20:00,137.15,137.33,137.05,137.33,16922.0,117.1377,117.2915,117.0523,117.2915,16922.0
2018-03-12 12:25:00,137.36,137.39,137.08,137.08,21280.0,117.3171,117.3427,117.0779,117.0779,21280.0
2018-03-12 12:30:00,137.07,137.18,136.95,136.97,19620.0,117.0694,117.1633,116.9669,116.984,19620.0
2018-03-12 12:35:00,136.94,136.95,136.73,136.79,14165.0,116.9584,116.9669,116.779,116.8303,14165.0
2018-03-12 12:40:00,136.79,136.87,136.77,136.81,18859.0,116.8303,116.8986,116.8132,116.8473,18859.0
2018-03-12 12:45:00,136.81,137.1,136.8,136.99,24885.0,116.8473,117.095,116.8388,117.0011,24885.0
2018-03-12 12:50:00,136.98,137.09,136.94,137.09,15277.0,116.9925,117.0865,116.9584,117.0865,15277.0
2018-03-12 12:55:00,137.08,137.13,137.02,137.06,15463.0,117.0779,117.1206,117.0267,117.0609,15463.0
2018-03-12 13:00:00,137.06,137.31,137.06,137.22,26988.0,117.0609,117.2744,117.0609,117.1975,26988.0
2018-03-12 13:05:00,137.21,137.23,137.06,137.08,21891.0,117.189,117.2061,117.0609,117.0779,21891.0
2018-03-12 13:10:00,137.08,137.24,137.07,137.18,19300.0,117.0779,117.2146,117.0694,117.1633,19300.0
2018-03-12 13:15:00,137.18,137.22,137.07,137.12,26087.0,117.1633,117.1975,117.0694,117.1121,26087.0
2018-03-12 13:20:00,137.13,137.14,136.94,136.99,19420.0,117.1206,117.1292,116.9584,117.0011,19420.0
2018-03-12 13:25:00,137.01,137.07,136.96,137.05,27679.0,117.0182,117.0694,116.9754,117.0523,27679.0
2018-03-12 13:30:00,137.05,137.24,137.03,137.23,12244.0,117.0523,117.2146,117.0352,117.2061,12244.0
2018-03-12 13:35:00,137.22,137.33,137.18,137.3,33923.0,117.1975,117.2915,117.1633,117.2658,33923.0
2018-03-12 13:40:00,137.28,137.37,137.24,137.3,24102.0,117.2488,117.3256,117.2146,117.2658,24102.0
2018-03-12 13:45:00,137.29,137.48,137.27,137.38,23339.0,117.2573,117.4196,117.2402,117.3342,23339.0
2018-03-12 13:50:00,137.4,137.4,137.14,137.21,29188.0,117.3512,117.3512,117.1292,117.189,29188.0
2018-03-12 13:55:00,137.22,137.33,137.21,137.24,17153.0,117.1975,117.2915,117.189,117.2146,17153.0
2018-03-12 14:00:00,137.23,137.39,137.23,137.38,23063.0,117.2061,117.3427,117.2061,117.3342,23063.0
2018-03-12 14:05:00,137.35,137.43,137.26,137.28,25750.0,117.3085,117.3769,117.2317,117.2488,25750.0
2018-03-12 14:10:00,137.27,137.28,137.15,137.18,21693.0,117.2402,117.2488,117.1377,117.1633,21693.0
2018-03-12 14:15:00,137.19,137.23,137.13,137.19,20285.0,117.1719,117.2061,117.1206,117.1719,20285.0
2018-03-12 14:20:00,137.2,137.22,137.11,137.13,13201.0,117.1804,117.1975,117.1036,117.1206,13201.0
2018-03-12 14:25:00,137.13,137.21,137.09,137.1,25736.0,117.1206,117.189,117.0865,117.095,25736.0
2018-03-12 14:30:00,137.11,137.16,136.99,137.05,20813.0,117.1036,117.1463,117.0011,117.0523,20813.0
2018-03-12 14:35:00,137.06,137.09,136.99,137.07,13067.0,117.0609,117.0865,117.0011,117.0694,13067.0
2018-03-12 14:40:00,137.09,137.09,136.83,136.88,32317.0,117.0865,117.0865,116.8644,116.9071,32317.0
2018-03-12 14:45:00,136.88,136.89,136.75,136.77,22605.0,116.9071,116.9157,116.7961,116.8132,22605.0
2018-03-12 14:50:00,136.76,136.94,136.67,136.8,19682.0,116.8046,116.9584,116.7278,116.8388,19682.0
2018-03-12 14:55:00,136.83,136.88,136.6,136.72,20698.0,116.8644,116.9071,116.668,116.7705,20698.0
2018-03-12 15:00:00,136.7,136.96,136.7,136.9,20888.0,116.7534,116.9754,116.7534,116.9242,20888.0
2018-03-12 15:05:00,136.88,137.09,136.83,137.03,26414.0,116.9071,117.0865,116.8644,117.0352,26414.0
2018-03-12 15:10:00,137.02,137.2,136.97,136.97,18904.0,117.0267,117.1804,116.984,116.984,18904.0
2018-03-12 15:15:00,137.0,137.01,136.88,136.94,22671.0,117.0096,117.0182,116.9071,116.9584,22671.0
2018-03-12 15:20:00,136.94,137.11,136.94,137.06,27469.0,116.9584,117.1036,116.9584,117.0609,27469.0
2018-03-12 15:25:00,137.07,137.07,136.94,137.01,23088.0,117.0694,117.0694,116.9584,117.0182,23088.0
2018-03-12 15:30:00,137.01,137.18,136.99,137.13,44017.0,117.0182,117.1633,117.0011,117.1206,44017.0
2018-03-12 15:35:00,137.15,137.23,137.08,137.14,49267.0,117.1377,117.2061,117.0779,117.1292,49267.0
2018-03-12 15:40:00,137.14,137.34,137.13,137.28,54580.0,117.1292,117.3,117.1206,117.2488,54580.0
2018-03-12 15:45:00,137.29,137.43,137.29,137.4,69596.0,117.2573,117.3769,117.2573,117.3512,69596.0
2018-03-12 15:50:00,137.39,137.39,136.99,137.04,80310.0,117.3427,117.3427,117.0011,117.0438,80310.0
2018-03-12 15:55:00,137.03,137.1,136.64,136.67,226179.0,117.0352,117.095,116.7021,116.7278,226179.0
2018-03-13 09:30:00,135.92,138.27,135.92,137.94,91444.0,116.0872,118.0943,116.0872,117.8125,91444.0
2018-03-13 09:35:00,137.94,139.27,137.8,138.99,87559.0,117.8125,118.9484,117.6929,118.7092,87559.0
2018-03-13 09:40:00,138.98,139.42,138.76,139.07,64189.0,118.7007,119.0765,118.5128,118.7776,64189.0
2018-03-13 09:45:00,139.11,139.48,138.85,139.25,49445.0,118.8117,119.1277,118.5897,118.9313,49445.0
2018-03-13 09:50:00,139.29,139.55,139.01,139.01,43456.0,118.9655,119.1875,118.7263,118.7263,43456.0
2018-03-13 09:55:00,139.02,139.46,138.96,139.46,28314.0,118.7349,119.1107,118.6836,119.1107,28314.0
2018-03-13 10:00:00,139.46,139.51,138.99,139.02,40925.0,119.1107,119.1534,118.7092,118.7349,40925.0
2018-03-13 10:05:00,139.02,139.06,138.6,138.67,42028.0,118.7349,118.769,118.3761,118.4359,42028.0
2018-03-13 10:10:00,138.68,138.76,138.38,138.4,31876.0,118.4445,118.5128,118.1882,118.2053,31876.0
2018-03-13 10:15:00,138.41,138.57,138.25,138.36,37551.0,118.2139,118.3505,118.0772,118.1712,37551.0
2018-03-13 10:20:00,138.32,138.45,138.3,138.35,23976.0,118.137,118.248,118.1199,118.1626,23976.0
2018-03-13 10:25:00,138.33,138.38,138.0,138.11,34884.0,118.1455,118.1882,117.8637,117.9576,34884.0
2018-03-13 10:30:00,138.12,138.18,138.0,138.1,24966.0,117.9662,118.0174,117.8637,117.9491,24966.0
2018-03-13 10:35:00,138.08,138.11,137.77,137.8,25810.0,117.932,117.9576,117.6673,117.6929,25810.0
2018-03-13 10:40:00,137.82,138.0,137.77,137.9,32519.0,117.71,117.8637,117.6673,117.7783,32519.0
2018-03-13 10:45:00,137.92,138.14,137.91,138.09,30832.0,117.7954,117.9833,117.7868,117.9406,30832.0
2018-03-13 10:50:00,138.07,138.11,137.54,137.55,44609.0,117.9235,117.9576,117.4708,117.4794,44609.0
2018-03-13 10:55:00,137.55,137.6,137.41,137.47,36763.0,117.4794,117.5221,117.3598,117.411,36763.0
2018-03-13 11:00:00,137.47,137.57,137.28,137.55,50208.0,117.411,117.4964,117.2488,117.4794,50208.0
2018-03-13 11:05:00,137.56,137.76,137.49,137.71,47885.0,117.4879,117.6587,117.4281,117.616,47885.0
2018-03-13 11:10:00,137.73,138.02,137.73,137.98,36069.0,117.6331,117.8808,117.6331,117.8466,36069.0
2018-03-13 11:15:00,138.01,138.3,137.99,138.3,21716.0,117.8722,118.1199,117.8552,118.1199,21716.0
2018-03-13 11:20:00,138.32,138.46,138.28,138.33,32879.0,118.137,118.2566,118.1028,118.1455,32879.0
2018-03-13 11:25:00,138.34,138.34,138.0,138.28,24769.0,118.1541,118.1541,117.8637,118.1028,24769.0
2018-03-13 11:30:00,138.33,138.44,138.17,138.17,26772.0,118.1455,118.2395,118.0089,118.0089,26772.0
2018-03-13 11:35:00,138.17,138.43,138.16,138.42,24355.0,118.0089,118.231,118.0004,118.2224,24355.0
2018-03-13 11:40:00,138.41,138.54,138.25,138.33,27896.0,118.2139,118.3249,118.0772,118.1455,27896.0
2018-03-13 11:45:00,138.31,138.54,138.31,138.5,16097.0,118.1285,118.3249,118.1285,118.2907,16097.0
2018-03-13 11:50:00,138.52,138.65,138.44,138.58,16964.0,118.3078,118.4189,118.2395,118.3591,16964.0
2018-03-13 11:55:00,138.58,138.59,138.35,138.51,22527.0,118.3591,118.3676,118.1626,118.2993,22527.0
2018-03-13 12:00:00,138.55,138.58,137.8,137.8,24250.0,118.3334,118.3591,117.6929,117.6929,24250.0
2018-03-13 12:05:00,137.79,138.03,137.77,137.89,28043.0,117.6843,117.8893,117.6673,117.7697,28043.0
2018-03-13 12:10:00,137.92,138.13,137.85,138.07,37711.0,117.7954,117.9747,117.7356,117.9235,37711.0
2018-03-13 12:15:00,138.11,138.35,138.11,138.19,36180.0,117.9576,118.1626,117.9576,118.026,36180.0
2018-03-13 12:20:00,138.18,138.25,137.94,138.04,28552.0,118.0174,118.0772,117.8125,117.8979,28552.0
2018-03-13 12:25:00,138.04,138.38,138.02,138.37,24439.0,117.8979,118.1882,117.8808,118.1797,24439.0
2018-03-13 12:30:00,138.4,138.62,138.37,138.55,19390.0,118.2053,118.3932,118.1797,118.3334,19390.0
2018-03-13 12:35:00,138.6,138.68,138.45,138.55,31479.0,118.3761,118.4445,118.248,118.3334,31479.0
2018-03-13 12:40:00,138.54,138.55,138.19,138.31,24034.0,118.3249,118.3334,118.026,118.1285,24034.0
2018-03-13 12:45:00,138.35,138.61,138.21,138.5,13996.0,118.1626,118.3847,118.0431,118.2907,13996.0
2018-03-13 12:50:00,138.5,138.68,138.44,138.58,10928.0,118.2907,118.4445,118.2395,118.3591,10928.0
2018-03-13 12:55:00,138.6,138.67,138.52,138.53,14844.0,118.3761,118.4359,118.3078,118.3164,14844.0
2018-03-13 13:00:00,138.56,138.69,138.49,138.54,20316.0,118.342,118.453,118.2822,118.3249,20316.0
2018-03-13 13:05:00,138.55,138.57,138.38,138.38,28949.0,118.3334,118.3505,118.1882,118.1882,28949.0
2018-03-13 13:10:00,138.39,138.49,138.34,138.42,22104.0,118.1968,118.2822,118.1541,118.2224,22104.0
2018-03-13 13:15:00,138.43,138.53,138.37,138.44,52072.0,118.231,118.3164,118.1797,118.2395,52072.0
2018-03-13 13:20:00,138.45,138.5,138.33,138.38,56540.0,118.248,118.2907,118.1455,118.1882,56540.0
2018-03-13 13:25:00,138.37,138.5,138.24,138.4,66373.0,118.1797,118.2907,118.0687,118.2053,66373.0
2018-03-13 13:30:00,138.42,138.49,138.32,138.4,20477.0,118.2224,118.2822,118.137,118.2053,20477.0
2018-03-13 13:35:00,138.43,138.59,138.39,138.59,19983.0,118.231,118.3676,118.1968,118.3676,19983.0
2018-03-13 13:40:00,138.57,138.6,138.31,138.34,13286.0,118.3505,118.3761,118.1285,118.1541,13286.0
2018-03-13 13:45:00,138.34,138.36,138.21,138.29,52877.0,118.1541,118.1712,118.0431,118.1114,52877.0
2018-03-13 13:50:00,138.26,138.35,138.22,138.25,24726.0,118.0858,118.1626,118.0516,118.0772,24726.0
2018-03-13 13:55:00,138.25,138.32,138.21,138.24,46294.0,118.0772,118.137,118.0431,118.0687,46294.0
2018-03-13 14:00:00,138.25,138.48,138.23,138.48,14704.0,118.0772,118.2737,118.0601,118.2737,14704.0
2018-03-13 14:05:00,138.45,138.48,138.22,138.25,23388.0,118.248,118.2737,118.0516,118.0772,23388.0
2018-03-13 14:10:00,138.26,138.3,138.18,138.26,69690.0,118.0858,118.1199,118.0174,118.0858,69690.0
2018-03-13 14:15:00,138.24,138.35,138.19,138.34,22949.0,118.0687,118.1626,118.026,118.1541,22949.0
2018-03-13 14:20:00,138.35,138.36,138.23,138.28,24132.0,118.1626,118.1712,118.0601,118.1028,24132.0
2018-03-13 14:25:00,138.28,138.33,138.22,138.28,21064.0,118.1028,118.1455,118.0516,118.1028,21064.0
2018-03-13 14:30:00,138.29,138.56,138.22,138.53,21731.0,118.1114,118.342,118.0516,118.3164,21731.0
2018-03-13 14:35:00,138.52,138.52,138.21,138.31,34502.0,118.3078,118.3078,118.0431,118.1285,34502.0
2018-03-13 14:40:00,138.28,138.34,138.13,138.18,26221.0,118.1028,118.1541,117.9747,118.0174,26221.0
2018-03-13 14:45:00,138.14,138.22,137.99,137.99,57355.0,117.9833,118.0516,117.8552,117.8552,57355.0
2018-03-13 14:50:00,138.04,138.05,137.59,137.68,35652.0,117.8979,117.9064,117.5135,117.5904,35652.0
2018-03-13 14:55:00,137.69,137.87,137.64,137.81,52101.0,117.5989,117.7527,117.5562,117.7014,52101.0
2018-03-13 15:00:00,137.81,138.03,137.65,137.71,33550.0,117.7014,117.8893,117.5648,117.616,33550.0
2018-03-13 15:05:00,137.69,137.89,137.64,137.8,35314.0,117.5989,117.7697,117.5562,117.6929,35314.0
2018-03-13 15:10:00,137.8,137.84,137.66,137.74,21255.0,117.6929,117.727,117.5733,117.6416,21255.0
2018-03-13 15:15:00,137.7,137.78,137.59,137.69,31414.0,117.6075,117.6758,117.5135,117.5989,31414.0
2018-03-13 15:20:00,137.69,137.71,137.43,137.5,37639.0,117.5989,117.616,117.3769,117.4367,37639.0
2018-03-13 15:25:00,137.53,137.6,137.4,137.44,89082.0,117.4623,117.5221,117.3512,117.3854,89082.0
2018-03-13 15:30:00,137.45,137.62,137.4,137.4,81087.0,117.394,117.5391,117.3512,117.3512,81087.0
2018-03-13 15:35:00,137.39,137.54,137.31,137.36,75725.0,117.3427,117.4708,117.2744,117.3171,75725.0
2018-03-13 15:40:00,137.36,137.37,137.15,137.3,38216.0,117.3171,117.3256,117.1377,117.2658,38216.0
2018-03-13 15:45:00,137.29,137.35,137.21,137.27,79339.0,117.2573,117.3085,117.189,117.2402,79339.0
2018-03-13 15:50:00,137.27,137.53,137.26,137.39,93742.0,117.2402,117.4623,117.2317,117.3427,93742.0
2018-03-13 15:55:00,137.39,137.41,136.7,136.79,410152.0,117.3427,117.3598,116.7534,116.8303,410152.0
2018-03-14 09:30:00,137.23,137.95,136.1,136.34,79089.0,117.2061,117.821,116.2409,116.4459,79089.0
2018-03-14 09:35:00,136.14,136.48,136.11,136.25,60092.0,116.2751,116.5655,116.2495,116.369,60092.0
2018-03-14 09:40:00,136.23,136.79,136.22,136.5,40119.0,116.352,116.8303,116.3434,116.5826,40119.0
2018-03-14 09:45:00,136.54,136.59,135.94,135.98,34771.0,116.6167,116.6594,116.1043,116.1384,34771.0
2018-03-14 09:50:00,135.98,136.34,135.91,136.18,56092.0,116.1384,116.4459,116.0787,116.3093,56092.0
2018-03-14 09:55:00,136.18,136.21,136.03,136.15,47739.0,116.3093,116.3349,116.1812,116.2836,47739.0
2018-03-14 10:00:00,136.19,136.2,136.0,136.19,45491.0,116.3178,116.3263,116.1555,116.3178,45491.0
2018-03-14 10:05:00,136.21,136.32,136.11,136.13,47776.0,116.3349,116.4288,116.2495,116.2666,47776.0
2018-03-14 10:10:00,136.15,136.15,135.71,135.73,39413.0,116.2836,116.2836,115.9078,115.9249,39413.0
2018-03-14 10:15:00,135.76,136.06,135.73,136.04,41037.0,115.9505,116.2068,115.9249,116.1897,41037.0
2018-03-14 10:20:00,136.07,136.19,136.03,136.15,46737.0,116.2153,116.3178,116.1812,116.2836,46737.0
2018-03-14 10:25:00,136.16,136.33,136.1,136.3,31685.0,116.2922,116.4374,116.2409,116.4118,31685.0
2018-03-14 10:30:00,136.32,136.67,136.25,136.6,40958.0,116.4288,116.7278,116.369,116.668,40958.0
2018-03-14 10:35:00,136.64,136.65,136.36,136.52,35549.0,116.7021,116.7107,116.463,116.5997,35549.0
2018-03-14 10:40:00,136.53,136.71,136.52,136.65,23097.0,116.6082,116.7619,116.5997,116.7107,23097.0
2018-03-14 10:45:00,136.68,137.04,136.67,136.96,35797.0,116.7363,117.0438,116.7278,116.9754,35797.0
2018-03-14 10:50:00,136.92,136.97,136.74,136.94,57079.0,116.9413,116.984,116.7876,116.9584,57079.0
2018-03-14 10:55:00,136.96,137.04,136.73,136.78,23353.0,116.9754,117.0438,116.779,116.8217,23353.0
2018-03-14 11:00:00,136.83,136.84,136.61,136.69,33170.0,116.8644,116.873,116.6765,116.7448,33170.0
2018-03-14 11:05:00,136.71,136.8,136.63,136.8,30983.0,116.7619,116.8388,116.6936,116.8388,30983.0
2018-03-14 11:10:00,136.77,136.8,136.58,136.59,40368.0,116.8132,116.8388,116.6509,116.6594,40368.0
2018-03-14 11:15:00,136.6,136.6,136.5,136.56,30195.0,116.668,116.668,116.5826,116.6338,30195.0
2018-03-14 11:20:00,136.59,136.59,136.17,136.25,28196.0,116.6594,116.6594,116.3007,116.369,28196.0
2018-03-14 11:25:00,136.25,136.37,136.23,136.3,23146.0,116.369,116.4715,116.352,116.4118,23146.0
2018-03-14 11:30:00,136.3,136.31,135.92,135.92,22182.0,116.4118,116.4203,116.0872,116.0872,22182.0
2018-03-14 11:35:00,135.91,135.92,135.32,135.38,40840.0,116.0787,116.0872,115.5748,115.626,40840.0
2018-03-14 11:40:00,135.4,135.5,135.21,135.43,54804.0,115.6431,115.7285,115.4808,115.6687,54804.0
2018-03-14 11:45:00,135.47,135.52,135.25,135.28,31683.0,115.7029,115.7456,115.515,115.5406,31683.0
2018-03-14 11:50:00,135.32,135.64,135.27,135.5,22821.0,115.5748,115.8481,115.532,115.7285,22821.0
2018-03-14 11:55:00,135.52,135.62,135.09,135.18,50778.0,115.7456,115.831,115.3783,115.4552,50778.0
2018-03-14 12:00:00,135.23,135.43,135.12,135.13,54337.0,115.4979,115.6687,115.4039,115.4125,54337.0
2018-03-14 12:05:00,135.13,135.34,134.94,134.94,63366.0,115.4125,115.5918,115.2502,115.2502,63366.0
2018-03-14 12:10:00,134.92,135.13,134.92,135.12,21669.0,115.2331,115.4125,115.2331,115.4039,21669.0
2018-03-14 12:15:00,135.12,135.36,135.12,135.3,32201.0,115.4039,115.6089,115.4039,115.5577,32201.0
2018-03-14 12:20:00,135.28,135.28,135.03,135.07,25224.0,115.5406,115.5406,115.3271,115.3612,25224.0
2018-03-14 12:25:00,135.04,135.09,134.89,135.01,22726.0,115.3356,115.3783,115.2075,115.31,22726.0
2018-03-14 12:30:00,135.05,135.42,135.02,135.36,28331.0,115.3441,115.6602,115.3185,115.6089,28331.0
2018-03-14 12:35:00,135.38,135.72,135.38,135.58,11575.0,115.626,115.9164,115.626,115.7968,11575.0
2018-03-14 12:40:00,135.55,135.68,135.53,135.59,12929.0,115.7712,115.8822,115.7541,115.8054,12929.0
2018-03-14 12:45:00,135.62,135.76,135.38,135.58,21292.0,115.831,115.9505,115.626,115.7968,21292.0
2018-03-14 12:50:00,135.54,135.6,135.42,135.53,14144.0,115.7626,115.8139,115.6602,115.7541,14144.0
2018-03-14 12:55:00,135.58,135.66,135.34,135.47,13600.0,115.7968,115.8651,115.5918,115.7029,13600.0
2018-03-14 13:00:00,135.44,135.45,135.04,135.21,19015.0,115.6772,115.6858,115.3356,115.4808,19015.0
2018-03-14 13:05:00,135.17,135.31,135.13,135.22,11110.0,115.4466,115.5662,115.4125,115.4893,11110.0
2018-03-14 13:10:00,135.22,135.27,135.07,135.1,17915.0,115.4893,115.532,115.3612,115.3869,17915.0
2018-03-14 13:15:00,135.08,135.28,134.99,135.22,14242.0,115.3698,115.5406,115.2929,115.4893,14242.0
2018-03-14 13:20:00,135.29,135.37,135.24,135.28,9849.0,115.5491,115.6175,115.5064,115.5406,9849.0
2018-03-14 13:25:00,135.26,135.44,135.21,135.26,15005.0,115.5235,115.6772,115.4808,115.5235,15005.0
2018-03-14 13:30:00,135.27,135.59,135.26,135.51,10100.0,115.532,115.8054,115.5235,115.737,10100.0
2018-03-14 13:35:00,135.55,135.66,135.54,135.57,13678.0,115.7712,115.8651,115.7626,115.7883,13678.0
2018-03-14 13:40:00,135.59,135.92,135.57,135.91,18154.0,115.8054,116.0872,115.7883,116.0787,18154.0
2018-03-14 13:45:00,135.95,136.08,135.87,135.95,20158.0,116.1128,116.2239,116.0445,116.1128,20158.0
2018-03-14 13:50:00,136.03,136.41,136.0,136.4,21775.0,116.1812,116.5057,116.1555,116.4972,21775.0
2018-03-14 13:55:00,136.41,136.49,136.33,136.45,25088.0,116.5057,116.574,116.4374,116.5399,25088.0
2018-03-14 14:00:00,136.45,136.45,136.25,136.32,25915.0,116.5399,116.5399,116.369,116.4288,25915.0
2018-03-14 14:05:00,136.32,136.47,136.2,136.47,27321.0,116.4288,116.5569,116.3263,116.5569,27321.0
2018-03-14 14:10:00,136.44,136.46,136.25,136.35,17572.0,116.5313,116.5484,116.369,116.4545,17572.0
2018-03-14 14:15:00,136.34,136.44,136.19,136.21,27554.0,116.4459,116.5313,116.3178,116.3349,27554.0
2018-03-14 14:20:00,136.19,136.28,136.15,136.26,16093.0,116.3178,116.3947,116.2836,116.3776,16093.0
2018-03-14 14:25:00,136.24,136.26,135.55,135.58,27581.0,116.3605,116.3776,115.7712,115.7968,27581.0
2018-03-14 14:30:00,135.58,135.73,135.52,135.61,17285.0,115.7968,115.9249,115.7456,115.8224,17285.0
2018-03-14 14:35:00,135.61,135.66,134.97,135.01,63202.0,115.8224,115.8651,115.2758,115.31,63202.0
2018-03-14 14:40:00,135.01,135.14,134.68,134.72,29682.0,115.31,115.421,115.0281,115.0623,29682.0
2018-03-14 14:45:00,134.71,135.06,134.66,134.98,39863.0,115.0538,115.3527,115.0111,115.2844,39863.0
2018-03-14 14:50:00,134.96,135.05,134.8,134.9,31169.0,115.2673,115.3441,115.1306,115.216,31169.0
2018-03-14 14:55:00,134.91,135.29,134.9,135.13,17340.0,115.2246,115.5491,115.216,115.4125,17340.0
2018-03-14 15:00:00,135.15,135.24,134.93,134.95,26451.0,115.4296,115.5064,115.2417,115.2587,26451.0
2018-03-14 15:05:00,134.96,135.02,134.63,134.63,50965.0,115.2673,115.3185,114.9854,114.9854,50965.0
2018-03-14 15:10:00,134.64,134.72,134.29,134.49,52516.0,114.994,115.0623,114.695,114.8659,52516.0
2018-03-14 15:15:00,134.53,134.78,134.4,134.54,48762.0,114.9,115.1135,114.789,114.9086,48762.0
2018-03-14 15:20:00,134.53,134.79,134.32,134.66,32111.0,114.9,115.1221,114.7207,115.0111,32111.0
2018-03-14 15:25:00,134.63,134.74,134.37,134.4,79198.0,114.9854,115.0794,114.7634,114.789,79198.0
2018-03-14 15:30:00,134.4,134.68,134.4,134.52,55117.0,114.789,115.0281,114.789,114.8915,55117.0
2018-03-14 15:35:00,134.56,134.79,134.56,134.69,62100.0,114.9256,115.1221,114.9256,115.0367,62100.0
2018-03-14 15:40:00,134.69,134.79,134.6,134.72,70572.0,115.0367,115.1221,114.9598,115.0623,70572.0
2018-03-14 15:45:00,134.72,135.01,134.71,135.01,90749.0,115.0623,115.31,115.0538,115.31,90749.0
2018-03-14 15:50:00,134.98,135.04,134.85,134.91,105712.0,115.2844,115.3356,115.1733,115.2246,105712.0
2018-03-14 15:55:00,134.92,134.97,134.75,134.87,155039.0,115.2331,115.2758,115.0879,115.1904,155039.0
2018-03-15 09:30:00,135.1,135.26,134.48,134.91,73991.0,115.3869,115.5235,114.8573,115.2246,73991.0
2018-03-15 09:35:00,134.9,135.06,134.55,134.61,54285.0,115.216,115.3527,114.9171,114.9684,54285.0
2018-03-15 09:40:00,134.69,135.75,134.61,135.75,53106.0,115.0367,115.942,114.9684,115.942,53106.0
2018-03-15 09:45:00,135.81,135.83,135.12,135.12,25069.0,115.9933,116.0103,115.4039,115.4039,25069.0
2018-03-15 09:50:00,135.09,135.11,134.94,135.05,49508.0,115.3783,115.3954,115.2502,115.3441,49508.0
2018-03-15 09:55:00,135.06,135.32,135.02,135.17,36955.0,115.3527,115.5748,115.3185,115.4466,36955.0
2018-03-15 10:00:00,135.21,135.41,135.09,135.39,30300.0,115.4808,115.6516,115.3783,115.6345,30300.0
2018-03-15 10:05:00,135.45,135.45,135.23,135.39,24605.0,115.6858,115.6858,115.4979,115.6345,24605.0
2018-03-15 10:10:00,135.4,135.71,135.38,135.38,23820.0,115.6431,115.9078,115.626,115.626,23820.0
2018-03-15 10:15:00,135.39,135.46,135.25,135.28,24438.0,115.6345,115.6943,115.515,115.5406,24438.0
2018-03-15 10:20:00,135.22,135.23,134.95,134.95,21259.0,115.4893,115.4979,115.2587,115.2587,21259.0
2018-03-15 10:25:00,134.95,135.2,134.87,135.18,20170.0,115.2587,115.4723,115.1904,115.4552,20170.0
2018-03-15 10:30:00,135.21,135.4,135.21,135.3,15384.0,115.4808,115.6431,115.4808,115.5577,15384.0
2018-03-15 10:35:00,135.32,135.52,135.19,135.19,26152.0,115.5748,115.7456,115.4637,115.4637,26152.0
2018-03-15 10:40:00,135.22,135.57,135.22,135.49,39170.0,115.4893,115.7883,115.4893,115.7199,39170.0
2018-03-15 10:45:00,135.5,135.61,135.35,135.5,50300.0,115.7285,115.8224,115.6004,115.7285,50300.0
2018-03-15 10:50:00,135.54,135.79,135.47,135.53,66851.0,115.7626,115.9762,115.7029,115.7541,66851.0
2018-03-15 10:55:00,135.54,136.42,135.54,136.05,83884.0,115.7626,116.5142,115.7626,116.1982,83884.0
2018-03-15 11:00:00,136.01,136.62,135.91,136.37,48709.0,116.1641,116.6851,116.0787,116.4715,48709.0
2018-03-15 11:05:00,136.35,136.46,136.23,136.37,25407.0,116.4545,116.5484,116.352,116.4715,25407.0
2018-03-15 11:10:00,136.38,136.54,136.36,136.41,32447.0,116.4801,116.6167,116.463,116.5057,32447.0
2018-03-15 11:15:00,136.4,136.52,136.31,136.48,33941.0,116.4972,116.5997,116.4203,116.5655,33941.0
2018-03-15 11:20:00,136.49,136.77,136.49,136.76,24926.0,116.574,116.8132,116.574,116.8046,24926.0
2018-03-15 11:25:00,136.74,136.91,136.73,136.87,29729.0,116.7876,116.9327,116.779,116.8986,29729.0
2018-03-15 11:30:00,136.88,137.0,136.69,136.76,22159.0,116.9071,117.0096,116.7448,116.8046,22159.0
2018-03-15 11:35:00,136.77,136.91,136.67,136.68,27527.0,116.8132,116.9327,116.7278,116.7363,27527.0
2018-03-15 11:40:00,136.7,136.7,136.34,136.39,27726.0,116.7534,116.7534,116.4459,116.4886,27726.0
2018-03-15 11:45:00,136.37,136.43,136.3,136.34,25663.0,116.4715,116.5228,116.4118,116.4459,25663.0
2018-03-15 11:50:00,136.33,136.38,135.93,135.93,38242.0,116.4374,116.4801,116.0957,116.0957,38242.0
2018-03-15 11:55:00,135.92,136.21,135.79,136.21,21417.0,116.0872,116.3349,115.9762,116.3349,21417.0
2018-03-15 12:00:00,136.21,136.22,135.93,136.07,18386.0,116.3349,116.3434,116.0957,116.2153,18386.0
2018-03-15 12:05:00,136.08,136.28,136.07,136.2,15998.0,116.2239,116.3947,116.2153,116.3263,15998.0
2018-03-15 12:10:00,136.17,136.21,136.0,136.0,25569.0,116.3007,116.3349,116.1555,116.1555,25569.0
2018-03-15 12:15:00,135.98,136.07,135.8,135.86,21651.0,116.1384,116.2153,115.9847,116.036,21651.0
2018-03-15 12:20:00,135.86,136.09,135.85,135.99,25626.0,116.036,116.2324,116.0274,116.147,25626.0
2018-03-15 12:25:00,136.0,136.19,135.97,136.02,29458.0,116.1555,116.3178,116.1299,116.1726,29458.0
2018-03-15 12:30:00,136.02,136.13,135.93,135.97,32416.0,116.1726,116.2666,116.0957,116.1299,32416.0
2018-03-15 12:35:00,136.02,136.05,135.84,135.88,14220.0,116.1726,116.1982,116.0189,116.053,14220.0
2018-03-15 12:40:00,135.88,135.97,135.78,135.92,24135.0,116.053,116.1299,115.9676,116.0872,24135.0
2018-03-15 12:45:00,135.93,136.0,135.8,135.96,20522.0,116.0957,116.1555,115.9847,116.1214,20522.0
2018-03-15 12:50:00,135.97,136.21,135.96,136.0,17098.0,116.1299,116.3349,116.1214,116.1555,17098.0
2018-03-15 12:55:00,136.0,136.02,135.88,135.94,21302.0,116.1555,116.1726,116.053,116.1043,21302.0
2018-03-15 13:00:00,135.94,136.19,135.92,136.19,14884.0,116.1043,116.3178,116.0872,116.3178,14884.0
2018-03-15 13:05:00,136.18,136.25,136.14,136.25,10014.0,116.3093,116.369,116.2751,116.369,10014.0
2018-03-15 13:10:00,136.24,136.39,136.2,136.26,14380.0,116.3605,116.4886,116.3263,116.3776,14380.0
2018-03-15 13:15:00,136.26,136.34,136.02,136.04,21304.0,116.3776,116.4459,116.1726,116.1897,21304.0
2018-03-15 13:20:00,136.04,136.06,135.93,136.04,17141.0,116.1897,116.2068,116.0957,116.1897,17141.0
2018-03-15 13:25:00,136.04,136.33,136.04,136.28,17192.0,116.1897,116.4374,116.1897,116.3947,17192.0
2018-03-15 13:30:00,136.29,136.38,136.17,136.17,15567.0,116.4032,116.4801,116.3007,116.3007,15567.0
2018-03-15 13:35:00,136.17,136.28,136.17,136.22,12208.0,116.3007,116.3947,116.3007,116.3434,12208.0
2018-03-15 13:40:00,136.2,136.28,136.11,136.27,18980.0,116.3263,116.3947,116.2495,116.3861,18980.0
2018-03-15 13:45:00,136.25,136.25,135.84,135.92,29005.0,116.369,116.369,116.0189,116.0872,29005.0
2018-03-15 13:50:00,135.95,136.02,135.91,135.99,19937.0,116.1128,116.1726,116.0787,116.147,19937.0
2018-03-15 13:55:00,135.97,135.97,135.62,135.62,28682.0,116.1299,116.1299,115.831,115.831,28682.0
2018-03-15 14:00:00,135.6,135.83,135.55,135.83,28144.0,115.8139,116.0103,115.7712,116.0103,28144.0
2018-03-15 14:05:00,135.8,135.88,135.78,135.83,37076.0,115.9847,116.053,115.9676,116.0103,37076.0
2018-03-15 14:10:00,135.82,135.84,135.62,135.67,33125.0,116.0018,116.0189,115.831,115.8737,33125.0
2018-03-15 14:15:00,135.66,135.97,135.66,135.92,27076.0,115.8651,116.1299,115.8651,116.0872,27076.0
2018-03-15 14:20:00,135.92,136.0,135.83,135.85,14307.0,116.0872,116.1555,116.0103,116.0274,14307.0
2018-03-15 14:25:00,135.84,135.92,135.72,135.84,20859.0,116.0189,116.0872,115.9164,116.0189,20859.0
2018-03-15 14:30:00,135.85,135.97,135.82,135.92,13777.0,116.0274,116.1299,116.0018,116.0872,13777.0
2018-03-15 14:35:00,135.9,136.02,135.87,135.87,14217.0,116.0701,116.1726,116.0445,116.0445,14217.0
2018-03-15 14:40:00,135.88,136.02,135.72,135.75,24754.0,116.053,116.1726,115.9164,115.942,24754.0
2018-03-15 14:45:00,135.72,135.9,135.67,135.85,12880.0,115.9164,116.0701,115.8737,116.0274,12880.0
2018-03-15 14:50:00,135.87,136.08,135.87,136.08,16481.0,116.0445,116.2239,116.0445,116.2239,16481.0
2018-03-15 14:55:00,136.05,136.19,136.02,136.16,22072.0,116.1982,116.3178,116.1726,116.2922,22072.0
2018-03-15 15:00:00,136.16,136.18,136.05,136.15,16246.0,116.2922,116.3093,116.1982,116.2836,16246.0
2018-03-15 15:05:00,136.15,136.28,136.09,136.17,18743.0,116.2836,116.3947,116.2324,116.3007,18743.0
2018-03-15 15:10:00,136.14,136.19,136.02,136.05,21963.0,116.2751,116.3178,116.1726,116.1982,21963.0
2018-03-15 15:15:00,136.04,136.17,135.88,136.05,22984.0,116.1897,116.3007,116.053,116.1982,22984.0
2018-03-15 15:20:00,136.04,136.41,136.04,136.35,25785.0,116.1897,116.5057,116.1897,116.4545,25785.0
2018-03-15 15:25:00,136.32,136.47,136.27,136.47,16938.0,116.4288,116.5569,116.3861,116.5569,16938.0
2018-03-15 15:30:00,136.44,136.48,136.33,136.41,28144.0,116.5313,116.5655,116.4374,116.5057,28144.0
2018-03-15 15:35:00,136.41,136.55,136.28,136.28,32011.0,116.5057,116.6253,116.3947,116.3947,32011.0
2018-03-15 15:40:00,136.28,136.41,136.28,136.32,39689.0,116.3947,116.5057,116.3947,116.4288,39689.0
2018-03-15 15:45:00,136.32,136.46,136.31,136.46,51136.0,116.4288,116.5484,116.4203,116.5484,51136.0
2018-03-15 15:50:00,136.45,136.46,136.23,136.26,106028.0,116.5399,116.5484,116.352,116.3776,106028.0
2018-03-15 15:55:00,136.28,136.4,136.22,136.25,157038.0,116.3947,116.4972,116.3434,116.369,157038.0
2018-03-16 09:30:00,136.72,137.39,136.39,137.06,507344.0,116.7705,117.3427,116.4886,117.0609,507344.0
2018-03-16 09:35:00,137.04,137.24,136.71,137.19,44875.0,117.0438,117.2146,116.7619,117.1719,44875.0
2018-03-16 09:40:00,137.18,137.58,136.74,137.53,47180.0,117.1633,117.505,116.7876,117.4623,47180.0
2018-03-16 09:45:00,137.54,137.63,137.41,137.55,37166.0,117.4708,117.5477,117.3598,117.4794,37166.0
2018-03-16 09:50:00,137.55,137.62,137.01,137.01,25455.0,117.4794,117.5391,117.0182,117.0182,25455.0
2018-03-16 09:55:00,137.06,137.24,137.04,137.24,33094.0,117.0609,117.2146,117.0438,117.2146,33094.0
2018-03-16 10:00:00,137.28,137.39,137.17,137.26,25229.0,117.2488,117.3427,117.1548,117.2317,25229.0
2018-03-16 10:05:00,137.28,137.51,137.26,137.41,41200.0,117.2488,117.4452,117.2317,117.3598,41200.0
2018-03-16 10:10:00,137.42,137.42,137.12,137.33,25695.0,117.3683,117.3683,117.1121,117.2915,25695.0
2018-03-16 10:15:00,137.35,137.42,137.28,137.35,26564.0,117.3085,117.3683,117.2488,117.3085,26564.0
2018-03-16 10:20:00,137.37,139.51,137.36,137.53,45883.0,117.3256,119.1534,117.3171,117.4623,45883.0
2018-03-16 10:25:00,137.53,137.59,137.49,137.55,17110.0,117.4623,117.5135,117.4281,117.4794,17110.0
2018-03-16 10:30:00,137.55,137.69,137.52,137.67,31506.0,117.4794,117.5989,117.4537,117.5818,31506.0
2018-03-16 10:35:00,137.69,137.91,137.64,137.67,31381.0,117.5989,117.7868,117.5562,117.5818,31381.0
2018-03-16 10:40:00,137.64,137.72,137.55,137.61,26449.0,117.5562,117.6246,117.4794,117.5306,26449.0
2018-03-16 10:45:00,137.61,137.9,137.61,137.79,16364.0,117.5306,117.7783,117.5306,117.6843,16364.0
2018-03-16 10:50:00,137.82,137.98,137.79,137.93,15904.0,117.71,117.8466,117.6843,117.8039,15904.0
2018-03-16 10:55:00,137.92,138.07,137.86,138.03,41665.0,117.7954,117.9235,117.7441,117.8893,41665.0
2018-03-16 11:00:00,138.0,138.1,137.92,138.1,17218.0,117.8637,117.9491,117.7954,117.9491,17218.0
2018-03-16 11:05:00,138.1,138.12,137.66,137.66,20148.0,117.9491,117.9662,117.5733,117.5733,20148.0
2018-03-16 11:10:00,137.63,137.78,137.54,137.74,15790.0,117.5477,117.6758,117.4708,117.6416,15790.0
2018-03-16 11:15:00,137.75,137.87,137.74,137.87,10329.0,117.6502,117.7527,117.6416,117.7527,10329.0
2018-03-16 11:20:00,137.86,138.02,137.85,138.0,12177.0,117.7441,117.8808,117.7356,117.8637,12177.0
2018-03-16 11:25:00,138.01,138.14,137.9,138.13,23615.0,117.8722,117.9833,117.7783,117.9747,23615.0
2018-03-16 11:30:00,138.15,138.45,138.15,138.3,42270.0,117.9918,118.248,117.9918,118.1199,42270.0
2018-03-16 11:35:00,138.27,138.37,138.22,138.25,21493.0,118.0943,118.1797,118.0516,118.0772,21493.0
2018-03-16 11:40:00,138.23,138.23,137.78,137.79,28042.0,118.0601,118.0601,117.6758,117.6843,28042.0
2018-03-16 11:45:00,137.79,137.79,137.64,137.65,26664.0,117.6843,117.6843,117.5562,117.5648,26664.0
2018-03-16 11:50:00,137.65,137.67,137.36,137.36,30865.0,117.5648,117.5818,117.3171,117.3171,30865.0
2018-03-16 11:55:00,137.34,137.34,137.03,137.11,49204.0,117.3,117.3,117.0352,117.1036,49204.0
2018-03-16 12:00:00,137.15,137.33,137.08,137.19,29934.0,117.1377,117.2915,117.0779,117.1719,29934.0
2018-03-16 12:05:00,137.2,137.2,136.94,137.03,24851.0,117.1804,117.1804,116.9584,117.0352,24851.0
2018-03-16 12:10:00,137.06,137.19,137.01,137.15,23077.0,117.0609,117.1719,117.0182,117.1377,23077.0
2018-03-16 12:15:00,137.17,137.21,137.06,137.13,19009.0,117.1548,117.189,117.0609,117.1206,19009.0
2018-03-16 12:20:00,137.15,137.2,137.05,137.08,14361.0,117.1377,117.1804,117.0523,117.0779,14361.0
2018-03-16 12:25:00,137.1,137.51,137.1,137.29,22489.0,117.095,117.4452,117.095,117.2573,22489.0
2018-03-16 12:30:00,137.24,137.32,137.14,137.25,13404.0,117.2146,117.2829,117.1292,117.2231,13404.0
2018-03-16 12:35:00,137.29,137.41,137.25,137.25,19323.0,117.2573,117.3598,117.2231,117.2231,19323.0
2018-03-16 12:40:00,137.24,137.37,137.16,137.3,21649.0,117.2146,117.3256,117.1463,117.2658,21649.0
2018-03-16 12:45:00,137.28,137.42,137.28,137.4,19997.0,117.2488,117.3683,117.2488,117.3512,19997.0
2018-03-16 12:50:00,137.41,137.51,137.31,137.33,15623.0,117.3598,117.4452,117.2744,117.2915,15623.0
2018-03-16 12:55:00,137.32,137.35,137.24,137.27,10402.0,117.2829,117.3085,117.2146,117.2402,10402.0
2018-03-16 13:00:00,137.25,137.27,137.14,137.19,14183.0,117.2231,117.2402,117.1292,117.1719,14183.0
2018-03-16 13:05:00,137.19,137.26,137.06,137.09,16591.0,117.1719,117.2317,117.0609,117.0865,16591.0
2018-03-16 13:10:00,137.12,137.18,136.95,136.96,16492.0,117.1121,117.1633,116.9669,116.9754,16492.0
2018-03-16 13:15:00,136.96,137.16,136.96,137.08,11272.0,116.9754,117.1463,116.9754,117.0779,11272.0
2018-03-16 13:20:00,137.07,137.07,136.87,136.87,19100.0,117.0694,117.0694,116.8986,116.8986,19100.0
2018-03-16 13:25:00,136.88,136.89,136.74,136.83,14686.0,116.9071,116.9157,116.7876,116.8644,14686.0
2018-03-16 13:30:00,136.83,137.04,136.81,137.02,18745.0,116.8644,117.0438,116.8473,117.0267,18745.0
2018-03-16 13:35:00,137.05,137.13,136.96,136.99,14632.0,117.0523,117.1206,116.9754,117.0011,14632.0
2018-03-16 13:40:00,136.99,137.0,136.67,136.73,20636.0,117.0011,117.0096,116.7278,116.779,20636.0
2018-03-16 13:45:00,136.75,136.85,136.66,136.77,19206.0,116.7961,116.8815,116.7192,116.8132,19206.0
2018-03-16 13:50:00,136.8,136.89,136.7,136.88,18818.0,116.8388,116.9157,116.7534,116.9071,18818.0
2018-03-16 13:55:00,136.86,136.93,136.84,136.92,11484.0,116.89,116.9498,116.873,116.9413,11484.0
2018-03-16 14:00:00,136.93,137.1,136.93,137.08,20403.0,116.9498,117.095,116.9498,117.0779,20403.0
2018-03-16 14:05:00,137.11,137.19,137.04,137.09,24854.0,117.1036,117.1719,117.0438,117.0865,24854.0
2018-03-16 14:10:00,137.09,137.13,136.97,137.13,20984.0,117.0865,117.1206,116.984,117.1206,20984.0
2018-03-16 14:15:00,137.13,137.15,136.99,136.99,24286.0,117.1206,117.1377,117.0011,117.0011,24286.0
2018-03-16 14:20:00,137.01,137.08,136.98,136.98,18306.0,117.0182,117.0779,116.9925,116.9925,18306.0
2018-03-16 14:25:00,137.0,137.1,137.0,137.07,27679.0,117.0096,117.095,117.0096,117.0694,27679.0
2018-03-16 14:30:00,137.07,137.07,136.9,136.94,16749.0,117.0694,117.0694,116.9242,116.9584,16749.0
2018-03-16 14:35:00,136.96,137.14,136.96,137.11,15691.0,116.9754,117.1292,116.9754,117.1036,15691.0
2018-03-16 14:40:00,137.12,137.21,137.08,137.14,17497.0,117.1121,117.189,117.0779,117.1292,17497.0
2018-03-16 14:45:00,137.16,137.16,137.07,137.11,14891.0,117.1463,117.1463,117.0694,117.1036,14891.0
2018-03-16 14:50:00,137.12,137.22,137.06,137.11,26856.0,117.1121,117.1975,117.0609,117.1036,26856.0
2018-03-16 14:55:00,137.12,137.15,136.98,136.98,23982.0,117.1121,117.1377,116.9925,116.9925,23982.0
2018-03-16 15:00:00,136.98,137.07,136.94,137.02,24110.0,116.9925,117.0694,116.9584,117.0267,24110.0
2018-03-16 15:05:00,137.02,137.06,136.95,137.0,25669.0,117.0267,117.0609,116.9669,117.0096,25669.0
2018-03-16 15:10:00,136.99,137.04,136.92,137.02,20957.0,117.0011,117.0438,116.9413,117.0267,20957.0
2018-03-16 15:15:00,137.01,137.04,136.94,136.99,30590.0,117.0182,117.0438,116.9584,117.0011,30590.0
2018-03-16 15:20:00,136.99,137.01,136.9,136.99,26330.0,117.0011,117.0182,116.9242,117.0011,26330.0
2018-03-16 15:25:00,136.98,137.15,136.93,137.12,37235.0,116.9925,117.1377,116.9498,117.1121,37235.0
2018-03-16 15:30:00,137.12,137.43,137.11,137.42,57615.0,117.1121,117.3769,117.1036,117.3683,57615.0
2018-03-16 15:35:00,137.42,137.53,137.4,137.49,58456.0,117.3683,117.4623,117.3512,117.4281,58456.0
2018-03-16 15:40:00,137.49,137.92,137.48,137.87,75377.0,117.4281,117.7954,117.4196,117.7527,75377.0
2018-03-16 15:45:00,137.87,138.03,137.81,137.88,112115.0,117.7527,117.8893,117.7014,117.7612,112115.0
2018-03-16 15:50:00,137.89,137.93,137.8,137.83,128608.0,117.7697,117.8039,117.6929,117.7185,128608.0
2018-03-16 15:55:00,137.84,137.95,137.2,137.2,421771.0,117.727,117.821,117.1804,117.1804,421771.0
2018-03-19 09:30:00,136.8,136.8,136.18,136.53,47828.0,116.8388,116.8388,116.3093,116.6082,47828.0
2018-03-19 09:35:00,136.61,136.87,136.47,136.74,21776.0,116.6765,116.8986,116.5569,116.7876,21776.0
2018-03-19 09:40:00,136.74,136.79,136.4,136.4,17037.0,116.7876,116.8303,116.4972,116.4972,17037.0
2018-03-19 09:45:00,136.44,136.59,136.17,136.59,21194.0,116.5313,116.6594,116.3007,116.6594,21194.0
2018-03-19 09:50:00,136.62,136.75,136.5,136.55,29026.0,116.6851,116.7961,116.5826,116.6253,29026.0
2018-03-19 09:55:00,136.55,136.69,136.38,136.64,30485.0,116.6253,116.7448,116.4801,116.7021,30485.0
2018-03-19 10:00:00,136.62,136.67,136.23,136.38,11605.0,116.6851,116.7278,116.352,116.4801,11605.0
2018-03-19 10:05:00,136.43,136.54,136.37,136.37,22725.0,116.5228,116.6167,116.4715,116.4715,22725.0
2018-03-19 10:10:00,136.37,136.47,136.04,136.07,32655.0,116.4715,116.5569,116.1897,116.2153,32655.0
2018-03-19 10:15:00,136.06,136.25,136.04,136.24,24000.0,116.2068,116.369,116.1897,116.3605,24000.0
2018-03-19 10:20:00,136.24,136.35,136.12,136.31,25809.0,116.3605,116.4545,116.258,116.4203,25809.0
2018-03-19 10:25:00,136.3,136.45,136.24,136.38,33229.0,116.4118,116.5399,116.3605,116.4801,33229.0
2018-03-19 10:30:00,136.42,136.71,136.36,136.66,13486.0,116.5142,116.7619,116.463,116.7192,13486.0
2018-03-19 10:35:00,136.63,136.66,136.52,136.57,14177.0,116.6936,116.7192,116.5997,116.6424,14177.0
2018-03-19 10:40:00,136.58,136.6,136.16,136.22,23208.0,116.6509,116.668,116.2922,116.3434,23208.0
2018-03-19 10:45:00,136.15,136.43,136.15,136.37,21230.0,116.2836,116.5228,116.2836,116.4715,21230.0
2018-03-19 10:50:00,136.38,136.65,136.35,136.42,35855.0,116.4801,116.7107,116.4545,116.5142,35855.0
2018-03-19 10:55:00,136.44,136.62,136.41,136.58,32316.0,116.5313,116.6851,116.5057,116.6509,32316.0
2018-03-19 11:00:00,136.56,136.66,136.47,136.63,24471.0,116.6338,116.7192,116.5569,116.6936,24471.0
2018-03-19 11:05:00,136.61,136.89,136.61,136.73,29239.0,116.6765,116.9157,116.6765,116.779,29239.0
2018-03-19 11:10:00,136.72,136.78,136.56,136.57,18074.0,116.7705,116.8217,116.6338,116.6424,18074.0
2018-03-19 11:15:00,136.59,136.59,136.39,136.44,10230.0,116.6594,116.6594,116.4886,116.5313,10230.0
2018-03-19 11:20:00,136.44,136.55,136.38,136.54,11444.0,116.5313,116.6253,116.4801,116.6167,11444.0
2018-03-19 11:25:00,136.55,136.7,136.54,136.69,17652.0,116.6253,116.7534,116.6167,116.7448,17652.0
2018-03-19 11:30:00,136.7,136.71,136.56,136.59,14409.0,116.7534,116.7619,116.6338,116.6594,14409.0
2018-03-19 11:35:00,136.59,136.59,136.42,136.44,9897.0,116.6594,116.6594,116.5142,116.5313,9897.0
2018-03-19 11:40:00,136.41,136.41,136.17,136.26,42200.0,116.5057,116.5057,116.3007,116.3776,42200.0
2018-03-19 11:45:00,136.24,136.53,136.2,136.53,28704.0,116.3605,116.6082,116.3263,116.6082,28704.0
2018-03-19 11:50:00,136.48,136.58,136.42,136.44,17675.0,116.5655,116.6509,116.5142,116.5313,17675.0
2018-03-19 11:55:00,136.45,136.47,136.21,136.41,34931.0,116.5399,116.5569,116.3349,116.5057,34931.0
2018-03-19 12:00:00,136.43,136.45,136.26,136.29,14590.0,116.5228,116.5399,116.3776,116.4032,14590.0
2018-03-19 12:05:00,136.33,136.44,136.3,136.3,11935.0,116.4374,116.5313,116.4118,116.4118,11935.0
2018-03-19 12:10:00,136.26,136.34,136.12,136.26,26909.0,116.3776,116.4459,116.258,116.3776,26909.0
2018-03-19 12:15:00,136.25,136.4,136.22,136.33,22552.0,116.369,116.4972,116.3434,116.4374,22552.0
2018-03-19 12:20:00,136.3,136.49,136.24,136.41,15339.0,116.4118,116.574,116.3605,116.5057,15339.0
2018-03-19 12:25:00,136.39,136.39,136.23,136.25,18418.0,116.4886,116.4886,116.352,116.369,18418.0
2018-03-19 12:30:00,136.28,136.31,136.14,136.23,35461.0,116.3947,116.4203,116.2751,116.352,35461.0
2018-03-19 12:35:00,136.23,136.41,136.23,136.3,15348.0,116.352,116.5057,116.352,116.4118,15348.0
2018-03-19 12:40:00,136.3,136.52,136.3,136.41,20053.0,116.4118,116.5997,116.4118,116.5057,20053.0
2018-03-19 12:45:00,136.39,136.4,136.09,136.26,48516.0,116.4886,116.4972,116.2324,116.3776,48516.0
2018-03-19 12:50:00,136.23,136.41,136.2,136.39,16061.0,116.352,116.5057,116.3263,116.4886,16061.0
2018-03-19 12:55:00,136.41,136.52,136.41,136.44,10009.0,116.5057,116.5997,116.5057,116.5313,10009.0
2018-03-19 13:00:00,136.46,136.5,136.13,136.13,14385.0,116.5484,116.5826,116.2666,116.2666,14385.0
2018-03-19 13:05:00,136.06,136.15,135.7,135.84,112416.0,116.2068,116.2836,115.8993,116.0189,112416.0
2018-03-19 13:10:00,135.84,136.06,135.83,136.01,103870.0,116.0189,116.2068,116.0103,116.1641,103870.0
2018-03-19 13:15:00,135.99,136.21,135.96,136.11,59070.0,116.147,116.3349,116.1214,116.2495,59070.0
2018-03-19 13:20:00,136.12,136.22,136.06,136.09,44846.0,116.258,116.3434,116.2068,116.2324,44846.0
2018-03-19 13:25:00,136.09,136.22,136.03,136.16,50998.0,116.2324,116.3434,116.1812,116.2922,50998.0
2018-03-19 13:30:00,136.12,136.27,136.11,136.17,26562.0,116.258,116.3861,116.2495,116.3007,26562.0
2018-03-19 13:35:00,136.15,136.49,136.11,136.49,23361.0,116.2836,116.574,116.2495,116.574,23361.0
2018-03-19 13:40:00,136.51,136.76,136.51,136.74,17085.0,116.5911,116.8046,116.5911,116.7876,17085.0
2018-03-19 13:45:00,136.78,137.04,136.78,137.03,19208.0,116.8217,117.0438,116.8217,117.0352,19208.0
2018-03-19 13:50:00,136.99,136.99,136.77,136.77,35828.0,117.0011,117.0011,116.8132,116.8132,35828.0
2018-03-19 13:55:00,136.75,136.78,136.59,136.75,25655.0,116.7961,116.8217,116.6594,116.7961,25655.0
2018-03-19 14:00:00,136.72,136.77,136.62,136.64,39796.0,116.7705,116.8132,116.6851,116.7021,39796.0
2018-03-19 14:05:00,136.62,136.63,136.34,136.34,19057.0,116.6851,116.6936,116.4459,116.4459,19057.0
2018-03-19 14:10:00,136.33,136.34,136.17,136.21,18293.0,116.4374,116.4459,116.3007,116.3349,18293.0
2018-03-19 14:15:00,136.19,136.31,136.18,136.24,25535.0,116.3178,116.4203,116.3093,116.3605,25535.0
2018-03-19 14:20:00,136.25,136.41,136.25,136.33,54496.0,116.369,116.5057,116.369,116.4374,54496.0
2018-03-19 14:25:00,136.35,136.47,136.25,136.47,16898.0,116.4545,116.5569,116.369,116.5569,16898.0
2018-03-19 14:30:00,136.46,136.53,136.34,136.4,22890.0,116.5484,116.6082,116.4459,116.4972,22890.0
2018-03-19 14:35:00,136.41,136.41,136.11,136.24,53162.0,116.5057,116.5057,116.2495,116.3605,53162.0
2018-03-19 14:40:00,136.22,136.41,136.17,136.41,33973.0,116.3434,116.5057,116.3007,116.5057,33973.0
2018-03-19 14:45:00,136.45,136.66,136.34,136.6,30928.0,116.5399,116.7192,116.4459,116.668,30928.0
2018-03-19 14:50:00,136.56,136.64,136.45,136.62,23274.0,116.6338,116.7021,116.5399,116.6851,23274.0
2018-03-19 14:55:00,136.6,136.77,136.56,136.56,21946.0,116.668,116.8132,116.6338,116.6338,21946.0
2018-03-19 15:00:00,136.54,136.61,136.32,136.58,25830.0,116.6167,116.6765,116.4288,116.6509,25830.0
2018-03-19 15:05:00,136.56,136.8,136.5,136.59,40251.0,116.6338,116.8388,116.5826,116.6594,40251.0
2018-03-19 15:10:00,136.59,136.71,136.53,136.7,20001.0,116.6594,116.7619,116.6082,116.7534,20001.0
2018-03-19 15:15:00,136.66,137.18,136.66,137.1,21479.0,116.7192,117.1633,116.7192,117.095,21479.0
2018-03-19 15:20:00,137.11,137.21,136.92,137.14,41472.0,117.1036,117.189,116.9413,117.1292,41472.0
2018-03-19 15:25:00,137.15,137.26,137.13,137.22,39963.0,117.1377,117.2317,117.1206,117.1975,39963.0
2018-03-19 15:30:00,137.22,137.27,137.02,137.13,47228.0,117.1975,117.2402,117.0267,117.1206,47228.0
2018-03-19 15:35:00,137.13,137.3,136.99,137.26,46366.0,117.1206,117.2658,117.0011,117.2317,46366.0
2018-03-19 15:40:00,137.25,137.25,136.86,136.89,47390.0,117.2231,117.2231,116.89,116.9157,47390.0
2018-03-19 15:45:00,136.86,137.18,136.84,136.9,66263.0,116.89,117.1633,116.873,116.9242,66263.0
2018-03-19 15:50:00,136.9,137.06,136.81,137.06,112169.0,116.9242,117.0609,116.8473,117.0609,112169.0
2018-03-19 15:55:00,137.04,137.16,136.94,136.97,226266.0,117.0438,117.1463,116.9584,116.984,226266.0
2018-03-20 09:30:00,137.4,137.59,137.0,137.54,59107.0,117.3512,117.5135,117.0096,117.4708,59107.0
2018-03-20 09:35:00,137.53,137.66,136.4,136.75,57096.0,117.4623,117.5733,116.4972,116.7961,57096.0
2018-03-20 09:40:00,136.78,137.23,136.73,137.11,50801.0,116.8217,117.2061,116.779,117.1036,50801.0
2018-03-20 09:45:00,137.1,137.3,137.03,137.09,53004.0,117.095,117.2658,117.0352,117.0865,53004.0
2018-03-20 09:50:00,137.13,137.38,137.05,137.09,44035.0,117.1206,117.3342,117.0523,117.0865,44035.0
2018-03-20 09:55:00,137.09,137.1,136.72,136.74,49621.0,117.0865,117.095,116.7705,116.7876,49621.0
2018-03-20 10:00:00,136.71,137.14,136.7,136.99,37256.0,116.7619,117.1292,116.7534,117.0011,37256.0
2018-03-20 10:05:00,136.99,136.99,136.66,136.71,38721.0,117.0011,117.0011,116.7192,116.7619,38721.0
2018-03-20 10:10:00,136.68,136.92,136.65,136.8,74502.0,116.7363,116.9413,116.7107,116.8388,74502.0
2018-03-20 10:15:00,136.81,136.81,136.55,136.66,49750.0,116.8473,116.8473,116.6253,116.7192,49750.0
2018-03-20 10:20:00,136.65,136.74,136.53,136.73,44565.0,116.7107,116.7876,116.6082,116.779,44565.0
2018-03-20 10:25:00,136.71,137.05,136.67,137.04,63755.0,116.7619,117.0523,116.7278,117.0438,63755.0
2018-03-20 10:30:00,137.04,137.27,137.02,137.11,16132.0,117.0438,117.2402,117.0267,117.1036,16132.0
2018-03-20 10:35:00,137.11,137.17,136.8,137.09,34612.0,117.1036,117.1548,116.8388,117.0865,34612.0
2018-03-20 10:40:00,137.12,137.47,137.1,137.18,22539.0,117.1121,117.411,117.095,117.1633,22539.0
2018-03-20 10:45:00,137.21,137.42,137.18,137.2,22697.0,117.189,117.3683,117.1633,117.1804,22697.0
2018-03-20 10:50:00,137.23,137.43,137.13,137.32,30297.0,117.2061,117.3769,117.1206,117.2829,30297.0
2018-03-20 10:55:00,137.32,137.32,137.02,137.19,25747.0,117.2829,117.2829,117.0267,117.1719,25747.0
2018-03-20 11:00:00,137.22,137.25,136.73,136.9,34507.0,117.1975,117.2231,116.779,116.9242,34507.0
2018-03-20 11:05:00,136.89,137.13,136.88,137.02,25906.0,116.9157,117.1206,116.9071,117.0267,25906.0
2018-03-20 11:10:00,137.04,137.13,136.96,137.08,33884.0,117.0438,117.1206,116.9754,117.0779,33884.0
2018-03-20 11:15:00,137.08,137.25,137.0,137.05,48865.0,117.0779,117.2231,117.0096,117.0523,48865.0
2018-03-20 11:20:00,137.06,137.14,136.92,136.92,40388.0,117.0609,117.1292,116.9413,116.9413,40388.0
2018-03-20 11:25:00,136.92,137.13,136.81,137.11,53878.0,116.9413,117.1206,116.8473,117.1036,53878.0
2018-03-20 11:30:00,137.08,137.25,137.05,137.14,41380.0,117.0779,117.2231,117.0523,117.1292,41380.0
2018-03-20 11:35:00,137.14,137.21,137.0,137.02,30344.0,117.1292,117.189,117.0096,117.0267,30344.0
2018-03-20 11:40:00,137.02,137.17,136.86,137.17,33632.0,117.0267,117.1548,116.89,117.1548,33632.0
2018-03-20 11:45:00,137.2,137.21,136.97,137.13,54660.0,117.1804,117.189,116.984,117.1206,54660.0
2018-03-20 11:50:00,137.13,137.31,137.1,137.19,20174.0,117.1206,117.2744,117.095,117.1719,20174.0
2018-03-20 11:55:00,137.2,137.45,137.17,137.42,12088.0,117.1804,117.394,117.1548,117.3683,12088.0
2018-03-20 12:00:00,137.39,137.49,137.03,137.06,29724.0,117.3427,117.4281,117.0352,117.0609,29724.0
2018-03-20 12:05:00,137.01,137.06,136.89,136.92,14783.0,117.0182,117.0609,116.9157,116.9413,14783.0
2018-03-20 12:10:00,136.94,136.96,136.8,136.91,14178.0,116.9584,116.9754,116.8388,116.9327,14178.0
2018-03-20 12:15:00,136.88,137.03,136.8,136.85,18783.0,116.9071,117.0352,116.8388,116.8815,18783.0
2018-03-20 12:20:00,136.83,137.13,136.83,137.09,22562.0,116.8644,117.1206,116.8644,117.0865,22562.0
2018-03-20 12:25:00,137.1,137.36,137.06,137.22,24998.0,117.095,117.3171,117.0609,117.1975,24998.0
2018-03-20 12:30:00,137.2,137.37,137.18,137.34,35785.0,117.1804,117.3256,117.1633,117.3,35785.0
2018-03-20 12:35:00,137.35,137.44,137.24,137.27,83914.0,117.3085,117.3854,117.2146,117.2402,83914.0
2018-03-20 12:40:00,137.27,137.37,137.26,137.34,39491.0,117.2402,117.3256,117.2317,117.3,39491.0
2018-03-20 12:45:00,137.33,137.33,137.22,137.24,29577.0,117.2915,117.2915,117.1975,117.2146,29577.0
2018-03-20 12:50:00,137.23,137.37,137.21,137.37,40112.0,117.2061,117.3256,117.189,117.3256,40112.0
2018-03-20 12:55:00,137.38,137.51,137.34,137.41,34702.0,117.3342,117.4452,117.3,117.3598,34702.0
2018-03-20 13:00:00,137.42,137.45,137.34,137.36,27142.0,117.3683,117.394,117.3,117.3171,27142.0
2018-03-20 13:05:00,137.38,137.53,137.36,137.45,24501.0,117.3342,117.4623,117.3171,117.394,24501.0
2018-03-20 13:10:00,137.47,137.58,137.4,137.4,19134.0,117.411,117.505,117.3512,117.3512,19134.0
2018-03-20 13:15:00,137.4,137.47,137.38,137.47,13088.0,117.3512,117.411,117.3342,117.411,13088.0
2018-03-20 13:20:00,137.47,137.57,137.39,137.57,92752.0,117.411,117.4964,117.3427,117.4964,92752.0
2018-03-20 13:25:00,137.55,137.6,137.43,137.46,21921.0,117.4794,117.5221,117.3769,117.4025,21921.0
2018-03-20 13:30:00,137.44,137.53,137.41,137.43,11821.0,117.3854,117.4623,117.3598,117.3769,11821.0
2018-03-20 13:35:00,137.41,137.42,137.32,137.4,13978.0,117.3598,117.3683,117.2829,117.3512,13978.0
2018-03-20 13:40:00,137.42,137.56,137.42,137.48,21383.0,117.3683,117.4879,117.3683,117.4196,21383.0
2018-03-20 13:45:00,137.51,137.61,137.47,137.6,18362.0,117.4452,117.5306,117.411,117.5221,18362.0
2018-03-20 13:50:00,137.59,137.73,137.59,137.64,22027.0,117.5135,117.6331,117.5135,117.5562,22027.0
2018-03-20 13:55:00,137.62,137.66,137.54,137.54,15549.0,117.5391,117.5733,117.4708,117.4708,15549.0
2018-03-20 14:00:00,137.55,137.75,137.43,137.71,25007.0,117.4794,117.6502,117.3769,117.616,25007.0
2018-03-20 14:05:00,137.72,137.8,137.63,137.65,19063.0,117.6246,117.6929,117.5477,117.5648,19063.0
2018-03-20 14:10:00,137.66,137.66,137.51,137.55,22731.0,117.5733,117.5733,117.4452,117.4794,22731.0
2018-03-20 14:15:00,137.53,137.85,137.53,137.83,18700.0,117.4623,117.7356,117.4623,117.7185,18700.0
2018-03-20 14:20:00,137.83,137.96,137.81,137.9,20358.0,117.7185,117.8295,117.7014,117.7783,20358.0
2018-03-20 14:25:00,137.88,138.0,137.86,137.96,37242.0,117.7612,117.8637,117.7441,117.8295,37242.0
2018-03-20 14:30:00,137.96,137.98,137.69,137.71,38374.0,117.8295,117.8466,117.5989,117.616,38374.0
2018-03-20 14:35:00,137.68,137.77,137.68,137.76,25518.0,117.5904,117.6673,117.5904,117.6587,25518.0
2018-03-20 14:40:00,137.74,137.98,137.68,137.94,26604.0,117.6416,117.8466,117.5904,117.8125,26604.0
2018-03-20 14:45:00,137.93,138.05,137.9,138.02,84136.0,117.8039,117.9064,117.7783,117.8808,84136.0
2018-03-20 14:50:00,138.0,138.12,137.96,138.03,100279.0,117.8637,117.9662,117.8295,117.8893,100279.0
2018-03-20 14:55:00,138.04,138.09,137.92,138.0,84720.0,117.8979,117.9406,117.7954,117.8637,84720.0
2018-03-20 15:00:00,138.0,138.13,137.95,138.08,24726.0,117.8637,117.9747,117.821,117.932,24726.0
2018-03-20 15:05:00,138.1,138.18,138.07,138.14,29742.0,117.9491,118.0174,117.9235,117.9833,29742.0
2018-03-20 15:10:00,138.14,138.2,138.08,138.16,51818.0,117.9833,118.0345,117.932,118.0004,51818.0
2018-03-20 15:15:00,138.16,138.16,137.98,138.1,59634.0,118.0004,118.0004,117.8466,117.9491,59634.0
2018-03-20 15:20:00,138.09,138.18,137.94,137.94,76689.0,117.9406,118.0174,117.8125,117.8125,76689.0
2018-03-20 15:25:00,137.94,137.97,137.87,137.92,97798.0,117.8125,117.8381,117.7527,117.7954,97798.0
2018-03-20 15:30:00,137.92,138.0,137.77,137.99,67587.0,117.7954,117.8637,117.6673,117.8552,67587.0
2018-03-20 15:35:00,138.0,138.0,137.73,137.76,60173.0,117.8637,117.8637,117.6331,117.6587,60173.0
2018-03-20 15:40:00,137.76,137.79,137.55,137.65,41183.0,117.6587,117.6843,117.4794,117.5648,41183.0
2018-03-20 15:45:00,137.64,137.77,137.53,137.77,51765.0,117.5562,117.6673,117.4623,117.6673,51765.0
2018-03-20 15:50:00,137.73,137.8,137.68,137.77,186304.0,117.6331,117.6929,117.5904,117.6673,186304.0
2018-03-20 15:55:00,137.77,137.89,137.75,137.84,277937.0,117.6673,117.7697,117.6502,117.727,277937.0
2018-03-21 09:30:00,138.11,138.16,137.44,137.89,58134.0,117.9576,118.0004,117.3854,117.7697,58134.0
2018-03-21 09:35:00,137.96,138.89,137.86,138.81,25837.0,117.8295,118.6238,117.7441,118.5555,25837.0
2018-03-21 09:40:00,138.79,139.03,138.77,138.94,17351.0,118.5384,118.7434,118.5213,118.6665,17351.0
2018-03-21 09:45:00,138.9,138.94,138.27,138.29,32822.0,118.6324,118.6665,118.0943,118.1114,32822.0
2018-03-21 09:50:00,138.29,138.44,138.14,138.36,21318.0,118.1114,118.2395,117.9833,118.1712,21318.0
2018-03-21 09:55:00,138.36,138.52,137.8,137.8,38178.0,118.1712,118.3078,117.6929,117.6929,38178.0
2018-03-21 10:00:00,137.67,138.12,137.67,138.0,30522.0,117.5818,117.9662,117.5818,117.8637,30522.0
2018-03-21 10:05:00,138.08,138.16,137.94,138.08,17670.0,117.932,118.0004,117.8125,117.932,17670.0
2018-03-21 10:10:00,138.07,138.1,137.85,137.89,20047.0,117.9235,117.9491,117.7356,117.7697,20047.0
2018-03-21 10:15:00,137.92,138.03,137.83,138.0,10176.0,117.7954,117.8893,117.7185,117.8637,10176.0
2018-03-21 10:20:00,138.03,138.14,137.98,138.0,20846.0,117.8893,117.9833,117.8466,117.8637,20846.0
2018-03-21 10:25:00,138.02,138.27,138.0,138.27,20565.0,117.8808,118.0943,117.8637,118.0943,20565.0
2018-03-21 10:30:00,138.29,138.4,138.26,138.32,14976.0,118.1114,118.2053,118.0858,118.137,14976.0
2018-03-21 10:35:00,138.33,138.55,138.28,138.54,14184.0,118.1455,118.3334,118.1028,118.3249,14184.0
2018-03-21 10:40:00,138.59,138.85,138.58,138.84,20218.0,118.3676,118.5897,118.3591,118.5811,20218.0
2018-03-21 10:45:00,138.82,138.89,138.77,138.79,12182.0,118.564,118.6238,118.5213,118.5384,12182.0
2018-03-21 10:50:00,138.8,138.9,138.78,138.86,15286.0,118.547,118.6324,118.5299,118.5982,15286.0
2018-03-21 10:55:00,138.85,138.94,138.79,138.94,12635.0,118.5897,118.6665,118.5384,118.6665,12635.0
2018-03-21 11:00:00,138.94,138.94,138.79,138.89,14655.0,118.6665,118.6665,118.5384,118.6238,14655.0
2018-03-21 11:05:00,138.92,138.94,138.85,138.94,11667.0,118.6495,118.6665,118.5897,118.6665,11667.0
2018-03-21 11:10:00,138.94,139.12,138.89,139.09,18014.0,118.6665,118.8203,118.6238,118.7946,18014.0
2018-03-21 11:15:00,139.09,139.36,139.07,139.36,24582.0,118.7946,119.0253,118.7776,119.0253,24582.0
2018-03-21 11:20:00,139.32,139.32,139.03,139.1,29514.0,118.9911,118.9911,118.7434,118.8032,29514.0
2018-03-21 11:25:00,139.12,139.15,138.97,139.1,22414.0,118.8203,118.8459,118.6922,118.8032,22414.0
2018-03-21 11:30:00,139.11,139.41,139.09,139.41,14284.0,118.8117,119.068,118.7946,119.068,14284.0
2018-03-21 11:35:00,139.43,139.46,139.36,139.38,21090.0,119.085,119.1107,119.0253,119.0423,21090.0
2018-03-21 11:40:00,139.41,139.46,139.32,139.39,23020.0,119.068,119.1107,118.9911,119.0509,23020.0
2018-03-21 11:45:00,139.42,139.74,139.41,139.62,33084.0,119.0765,119.3498,119.068,119.2473,33084.0
2018-03-21 11:50:00,139.59,139.7,139.48,139.66,26250.0,119.2217,119.3156,119.1277,119.2815,26250.0
2018-03-21 11:55:00,139.66,139.91,139.66,139.69,35849.0,119.2815,119.495,119.2815,119.3071,35849.0
2018-03-21 12:00:00,139.69,139.76,139.54,139.7,30029.0,119.3071,119.3669,119.179,119.3156,30029.0
2018-03-21 12:05:00,139.68,139.93,139.62,139.92,22105.0,119.2986,119.5121,119.2473,119.5035,22105.0
2018-03-21 12:10:00,139.92,139.97,139.85,139.9,38143.0,119.5035,119.5462,119.4438,119.4865,38143.0
2018-03-21 12:15:00,139.9,140.07,139.9,140.02,63672.0,119.4865,119.6317,119.4865,119.5889,63672.0
2018-03-21 12:20:00,140.02,140.03,139.87,139.96,21931.0,119.5889,119.5975,119.4608,119.5377,21931.0
2018-03-21 12:25:00,139.99,140.07,139.9,140.0,20518.0,119.5633,119.6317,119.4865,119.5719,20518.0
2018-03-21 12:30:00,139.99,140.05,139.82,139.87,32583.0,119.5633,119.6146,119.4181,119.4608,32583.0
2018-03-21 12:35:00,139.85,139.9,139.67,139.84,19751.0,119.4438,119.4865,119.29,119.4352,19751.0
2018-03-21 12:40:00,139.83,139.89,139.69,139.78,21061.0,119.4267,119.4779,119.3071,119.384,21061.0
2018-03-21 12:45:00,139.8,139.88,139.66,139.71,16358.0,119.4011,119.4694,119.2815,119.3242,16358.0
2018-03-21 12:50:00,139.71,139.8,139.71,139.75,16829.0,119.3242,119.4011,119.3242,119.3583,16829.0
2018-03-21 12:55:00,139.71,139.93,139.71,139.93,20524.0,119.3242,119.5121,119.3242,119.5121,20524.0
2018-03-21 13:00:00,139.94,139.96,139.87,139.92,29887.0,119.5206,119.5377,119.4608,119.5035,29887.0
2018-03-21 13:05:00,139.91,139.92,139.77,139.85,36325.0,119.495,119.5035,119.3754,119.4438,36325.0
2018-03-21 13:10:00,139.87,139.88,139.72,139.74,22816.0,119.4608,119.4694,119.3327,119.3498,22816.0
2018-03-21 13:15:00,139.74,139.78,139.66,139.68,29191.0,119.3498,119.384,119.2815,119.2986,29191.0
2018-03-21 13:20:00,139.67,139.88,139.6,139.88,19096.0,119.29,119.4694,119.2302,119.4694,19096.0
2018-03-21 13:25:00,139.89,140.04,139.87,139.99,36447.0,119.4779,119.606,119.4608,119.5633,36447.0
2018-03-21 13:30:00,139.98,140.0,139.78,139.87,23210.0,119.5548,119.5719,119.384,119.4608,23210.0
2018-03-21 13:35:00,139.87,139.94,139.6,139.6,15566.0,119.4608,119.5206,119.2302,119.2302,15566.0
2018-03-21 13:40:00,139.6,139.65,139.35,139.56,23350.0,119.2302,119.2729,119.0167,119.1961,23350.0
2018-03-21 13:45:00,139.56,139.65,139.48,139.64,57330.0,119.1961,119.2729,119.1277,119.2644,57330.0
2018-03-21 13:50:00,139.59,139.7,139.44,139.67,12451.0,119.2217,119.3156,119.0936,119.29,12451.0
2018-03-21 13:55:00,139.72,139.73,139.52,139.52,19983.0,119.3327,119.3413,119.1619,119.1619,19983.0
2018-03-21 14:00:00,139.55,140.03,139.23,139.52,55586.0,119.1875,119.5975,118.9142,119.1619,55586.0
2018-03-21 14:05:00,139.43,139.98,139.43,139.86,21433.0,119.085,119.5548,119.085,119.4523,21433.0
2018-03-21 14:10:00,139.89,140.06,139.77,139.95,26812.0,119.4779,119.6231,119.3754,119.5292,26812.0
2018-03-21 14:15:00,140.02,140.25,139.95,140.03,34836.0,119.5889,119.7854,119.5292,119.5975,34836.0
2018-03-21 14:20:00,140.03,140.07,139.73,139.96,29465.0,119.5975,119.6317,119.3413,119.5377,29465.0
2018-03-21 14:25:00,139.91,140.0,139.5,139.8,38541.0,119.495,119.5719,119.1448,119.4011,38541.0
2018-03-21 14:30:00,139.77,139.97,139.61,139.91,46287.0,119.3754,119.5462,119.2388,119.495,46287.0
2018-03-21 14:35:00,139.87,139.94,139.34,139.41,47245.0,119.4608,119.5206,119.0082,119.068,47245.0
2018-03-21 14:40:00,139.36,139.58,139.15,139.48,26778.0,119.0253,119.2132,118.8459,119.1277,26778.0
2018-03-21 14:45:00,139.52,139.53,139.13,139.23,21629.0,119.1619,119.1704,118.8288,118.9142,21629.0
2018-03-21 14:50:00,139.17,139.17,138.82,139.0,20028.0,118.863,118.863,118.564,118.7178,20028.0
2018-03-21 14:55:00,139.0,139.23,138.92,139.23,17157.0,118.7178,118.9142,118.6495,118.9142,17157.0
2018-03-21 15:00:00,139.18,139.52,139.07,139.45,22052.0,118.8715,119.1619,118.7776,119.1021,22052.0
2018-03-21 15:05:00,139.5,139.57,139.09,139.5,27144.0,119.1448,119.2046,118.7946,119.1448,27144.0
2018-03-21 15:10:00,139.51,140.05,139.35,140.05,32346.0,119.1534,119.6146,119.0167,119.6146,32346.0
2018-03-21 15:15:00,140.02,140.03,139.55,139.6,29621.0,119.5889,119.5975,119.1875,119.2302,29621.0
2018-03-21 15:20:00,139.6,139.8,139.55,139.59,25328.0,119.2302,119.4011,119.1875,119.2217,25328.0
2018-03-21 15:25:00,139.6,139.64,139.33,139.46,25101.0,119.2302,119.2644,118.9996,119.1107,25101.0
2018-03-21 15:30:00,139.46,139.7,139.36,139.63,53116.0,119.1107,119.3156,119.0253,119.2559,53116.0
2018-03-21 15:35:00,139.62,139.72,139.47,139.52,44775.0,119.2473,119.3327,119.1192,119.1619,44775.0
2018-03-21 15:40:00,139.5,139.53,139.14,139.2,58161.0,119.1448,119.1704,118.8374,118.8886,58161.0
2018-03-21 15:45:00,139.14,139.37,139.07,139.24,74184.0,118.8374,119.0338,118.7776,118.9228,74184.0
2018-03-21 15:50:00,139.2,139.27,138.91,138.91,116064.0,118.8886,118.9484,118.6409,118.6409,116064.0
2018-03-21 15:55:00,138.91,138.93,138.52,138.56,158761.0,118.6409,118.658,118.3078,118.342,158761.0
2018-03-22 09:30:00,137.23,137.32,136.53,136.88,56992.0,117.2061,117.2829,116.6082,116.9071,56992.0
2018-03-22 09:35:00,136.84,137.73,136.8,137.65,23628.0,116.873,117.6331,116.8388,117.5648,23628.0
2018-03-22 09:40:00,137.64,137.87,137.37,137.59,32783.0,117.5562,117.7527,117.3256,117.5135,32783.0
2018-03-22 09:45:00,137.56,137.57,137.19,137.43,32585.0,117.4879,117.4964,117.1719,117.3769,32585.0
2018-03-22 09:50:00,137.42,137.63,137.3,137.34,28293.0,117.3683,117.5477,117.2658,117.3,28293.0
2018-03-22 09:55:00,137.34,137.63,137.0,137.0,32060.0,117.3,117.5477,117.0096,117.0096,32060.0
2018-03-22 10:00:00,137.0,137.14,136.95,137.07,43230.0,117.0096,117.1292,116.9669,117.0694,43230.0
2018-03-22 10:05:00,137.1,137.39,137.0,137.39,19064.0,117.095,117.3427,117.0096,117.3427,19064.0
2018-03-22 10:10:00,137.4,137.87,137.18,137.8,23329.0,117.3512,117.7527,117.1633,117.6929,23329.0
2018-03-22 10:15:00,137.81,137.84,137.28,137.34,27634.0,117.7014,117.727,117.2488,117.3,27634.0
2018-03-22 10:20:00,137.33,137.39,137.18,137.18,18340.0,117.2915,117.3427,117.1633,117.1633,18340.0
2018-03-22 10:25:00,137.18,137.33,136.99,137.06,48923.0,117.1633,117.2915,117.0011,117.0609,48923.0
2018-03-22 10:30:00,137.09,137.1,136.92,137.06,25244.0,117.0865,117.095,116.9413,117.0609,25244.0
2018-03-22 10:35:00,137.07,137.2,136.8,136.86,28539.0,117.0694,117.1804,116.8388,116.89,28539.0
2018-03-22 10:40:00,136.92,136.92,136.62,136.71,23479.0,116.9413,116.9413,116.6851,116.7619,23479.0
2018-03-22 10:45:00,136.72,136.79,136.39,136.6,23632.0,116.7705,116.8303,116.4886,116.668,23632.0
2018-03-22 10:50:00,136.61,136.79,136.56,136.69,16807.0,116.6765,116.8303,116.6338,116.7448,16807.0
2018-03-22 10:55:00,136.7,136.71,136.39,136.55,20226.0,116.7534,116.7619,116.4886,116.6253,20226.0
2018-03-22 11:00:00,136.57,136.87,136.57,136.73,23805.0,116.6424,116.8986,116.6424,116.779,23805.0
2018-03-22 11:05:00,136.73,136.8,136.45,136.46,28181.0,116.779,116.8388,116.5399,116.5484,28181.0
2018-03-22 11:10:00,136.49,136.59,136.27,136.33,16124.0,116.574,116.6594,116.3861,116.4374,16124.0
2018-03-22 11:15:00,136.35,136.57,136.3,136.4,19899.0,116.4545,116.6424,116.4118,116.4972,19899.0
2018-03-22 11:20:00,136.34,136.36,135.91,135.97,19950.0,116.4459,116.463,116.0787,116.1299,19950.0
2018-03-22 11:25:00,135.97,136.11,135.88,136.01,22729.0,116.1299,116.2495,116.053,116.1641,22729.0
2018-03-22 11:30:00,136.07,136.28,135.78,135.79,25442.0,116.2153,116.3947,115.9676,115.9762,25442.0
2018-03-22 11:35:00,135.84,135.88,135.55,135.63,20999.0,116.0189,116.053,115.7712,115.8395,20999.0
2018-03-22 11:40:00,135.66,135.85,135.45,135.79,20533.0,115.8651,116.0274,115.6858,115.9762,20533.0
2018-03-22 11:45:00,135.78,136.17,135.71,136.14,41235.0,115.9676,116.3007,115.9078,116.2751,41235.0
2018-03-22 11:50:00,136.11,136.4,136.11,136.23,35641.0,116.2495,116.4972,116.2495,116.352,35641.0
2018-03-22 11:55:00,136.27,136.31,135.79,135.79,19952.0,116.3861,116.4203,115.9762,115.9762,19952.0
2018-03-22 12:00:00,135.79,136.0,135.51,136.0,17612.0,115.9762,116.1555,115.737,116.1555,17612.0
2018-03-22 12:05:00,135.99,136.2,135.91,136.11,12288.0,116.147,116.3263,116.0787,116.2495,12288.0
2018-03-22 12:10:00,136.14,136.34,136.08,136.13,15324.0,116.2751,116.4459,116.2239,116.2666,15324.0
2018-03-22 12:15:00,136.09,136.7,136.0,136.46,36719.0,116.2324,116.7534,116.1555,116.5484,36719.0
2018-03-22 12:20:00,136.44,136.87,136.44,136.73,23411.0,116.5313,116.8986,116.5313,116.779,23411.0
2018-03-22 12:25:00,136.74,137.32,136.74,137.21,37488.0,116.7876,117.2829,116.7876,117.189,37488.0
2018-03-22 12:30:00,137.16,137.33,137.01,137.09,38543.0,117.1463,117.2915,117.0182,117.0865,38543.0
2018-03-22 12:35:00,137.09,137.29,137.02,137.08,21172.0,117.0865,117.2573,117.0267,117.0779,21172.0
2018-03-22 12:40:00,137.09,137.1,136.83,136.92,13065.0,117.0865,117.095,116.8644,116.9413,13065.0
2018-03-22 12:45:00,136.87,137.04,136.79,136.96,18721.0,116.8986,117.0438,116.8303,116.9754,18721.0
2018-03-22 12:50:00,136.92,137.19,136.92,137.13,7674.0,116.9413,117.1719,116.9413,117.1206,7674.0
2018-03-22 12:55:00,137.07,137.16,136.96,137.03,9096.0,117.0694,117.1463,116.9754,117.0352,9096.0
2018-03-22 13:00:00,137.05,137.05,136.58,136.69,14253.0,117.0523,117.0523,116.6509,116.7448,14253.0
2018-03-22 13:05:00,136.7,136.78,136.56,136.77,9189.0,116.7534,116.8217,116.6338,116.8132,9189.0
2018-03-22 13:10:00,136.8,136.81,136.6,136.81,13362.0,116.8388,116.8473,116.668,116.8473,13362.0
2018-03-22 13:15:00,136.84,136.93,136.81,136.9,7483.0,116.873,116.9498,116.8473,116.9242,7483.0
2018-03-22 13:20:00,136.87,137.48,136.8,137.48,13086.0,116.8986,117.4196,116.8388,117.4196,13086.0
2018-03-22 13:25:00,137.51,137.73,137.38,137.69,11623.0,117.4452,117.6331,117.3342,117.5989,11623.0
2018-03-22 13:30:00,137.68,137.81,137.51,137.64,10719.0,117.5904,117.7014,117.4452,117.5562,10719.0
2018-03-22 13:35:00,137.64,137.8,137.59,137.65,10500.0,117.5562,117.6929,117.5135,117.5648,10500.0
2018-03-22 13:40:00,137.64,137.77,137.54,137.63,11902.0,117.5562,117.6673,117.4708,117.5477,11902.0
2018-03-22 13:45:00,137.66,137.81,137.53,137.59,17467.0,117.5733,117.7014,117.4623,117.5135,17467.0
2018-03-22 13:50:00,137.57,137.57,137.3,137.31,17309.0,117.4964,117.4964,117.2658,117.2744,17309.0
2018-03-22 13:55:00,137.37,137.59,137.28,137.56,23600.0,117.3256,117.5135,117.2488,117.4879,23600.0
2018-03-22 14:00:00,137.53,137.6,137.33,137.36,20855.0,117.4623,117.5221,117.2915,117.3171,20855.0
2018-03-22 14:05:00,137.37,137.4,137.09,137.09,14594.0,117.3256,117.3512,117.0865,117.0865,14594.0
2018-03-22 14:10:00,137.08,137.2,136.94,137.16,16830.0,117.0779,117.1804,116.9584,117.1463,16830.0
2018-03-22 14:15:00,137.14,137.24,137.05,137.08,15713.0,117.1292,117.2146,117.0523,117.0779,15713.0
2018-03-22 14:20:00,137.02,137.1,136.7,136.7,14999.0,117.0267,117.095,116.7534,116.7534,14999.0
2018-03-22 14:25:00,136.7,136.83,136.47,136.53,17481.0,116.7534,116.8644,116.5569,116.6082,17481.0
2018-03-22 14:30:00,136.5,136.53,136.32,136.48,14735.0,116.5826,116.6082,116.4288,116.5655,14735.0
2018-03-22 14:35:00,136.46,136.72,136.41,136.72,16695.0,116.5484,116.7705,116.5057,116.7705,16695.0
2018-03-22 14:40:00,136.72,136.8,136.61,136.71,16333.0,116.7705,116.8388,116.6765,116.7619,16333.0
2018-03-22 14:45:00,136.73,136.85,136.58,136.78,22156.0,116.779,116.8815,116.6509,116.8217,22156.0
2018-03-22 14:50:00,136.77,136.8,136.61,136.62,14297.0,116.8132,116.8388,116.6765,116.6851,14297.0
2018-03-22 14:55:00,136.56,136.61,136.25,136.26,14587.0,116.6338,116.6765,116.369,116.3776,14587.0
2018-03-22 15:00:00,136.25,136.56,136.14,136.47,18311.0,116.369,116.6338,116.2751,116.5569,18311.0
2018-03-22 15:05:00,136.46,136.53,136.07,136.11,34278.0,116.5484,116.6082,116.2153,116.2495,34278.0
2018-03-22 15:10:00,136.16,136.17,135.91,136.02,16296.0,116.2922,116.3007,116.0787,116.1726,16296.0
2018-03-22 15:15:00,135.96,136.03,135.63,135.73,28463.0,116.1214,116.1812,115.8395,115.9249,28463.0
2018-03-22 15:20:00,135.75,136.3,135.75,136.22,29861.0,115.942,116.4118,115.942,116.3434,29861.0
2018-03-22 15:25:00,136.21,136.25,135.74,135.75,29484.0,116.3349,116.369,115.9335,115.942,29484.0
2018-03-22 15:30:00,135.72,135.75,135.37,135.6,56188.0,115.9164,115.942,115.6175,115.8139,56188.0
2018-03-22 15:35:00,135.58,135.64,135.47,135.56,49488.0,115.7968,115.8481,115.7029,115.7797,49488.0
2018-03-22 15:40:00,135.53,135.53,135.19,135.19,93101.0,115.7541,115.7541,115.4637,115.4637,93101.0
2018-03-22 15:45:00,135.18,135.19,134.4,134.91,104698.0,115.4552,115.4637,114.789,115.2246,104698.0
2018-03-22 15:50:00,134.92,135.23,134.82,134.95,96820.0,115.2331,115.4979,115.1477,115.2587,96820.0
2018-03-22 15:55:00,134.91,135.14,134.71,134.86,210905.0,115.2246,115.421,115.0538,115.1819,210905.0
2018-03-23 09:30:00,135.46,135.92,135.16,135.6,66086.0,115.6943,116.0872,115.4381,115.8139,66086.0
2018-03-23 09:35:00,135.61,136.3,135.4,135.89,40610.0,115.8224,116.4118,115.6431,116.0616,40610.0
2018-03-23 09:40:00,135.88,135.89,135.51,135.63,39309.0,116.053,116.0616,115.737,115.8395,39309.0
2018-03-23 09:45:00,135.63,135.66,135.09,135.36,55177.0,115.8395,115.8651,115.3783,115.6089,55177.0
2018-03-23 09:50:00,135.34,135.72,135.26,135.66,62950.0,115.5918,115.9164,115.5235,115.8651,62950.0
2018-03-23 09:55:00,135.67,135.73,135.2,135.23,36780.0,115.8737,115.9249,115.4723,115.4979,36780.0
2018-03-23 10:00:00,135.28,135.67,135.07,135.25,36531.0,115.5406,115.8737,115.3612,115.515,36531.0
2018-03-23 10:05:00,135.28,135.41,134.9,135.36,39316.0,115.5406,115.6516,115.216,115.6089,39316.0
2018-03-23 10:10:00,135.33,135.52,135.03,135.08,25951.0,115.5833,115.7456,115.3271,115.3698,25951.0
2018-03-23 10:15:00,135.08,135.39,134.86,134.97,32653.0,115.3698,115.6345,115.1819,115.2758,32653.0
2018-03-23 10:20:00,134.92,134.92,134.72,134.74,19122.0,115.2331,115.2331,115.0623,115.0794,19122.0
2018-03-23 10:25:00,134.74,135.0,134.71,135.0,22413.0,115.0794,115.3014,115.0538,115.3014,22413.0
2018-03-23 10:30:00,134.98,135.13,134.84,135.0,25017.0,115.2844,115.4125,115.1648,115.3014,25017.0
2018-03-23 10:35:00,134.98,134.98,134.64,134.68,36417.0,115.2844,115.2844,114.994,115.0281,36417.0
2018-03-23 10:40:00,134.67,135.09,134.67,134.97,21906.0,115.0196,115.3783,115.0196,115.2758,21906.0
2018-03-23 10:45:00,134.95,135.11,134.81,134.86,23832.0,115.2587,115.3954,115.1392,115.1819,23832.0
2018-03-23 10:50:00,134.86,135.36,134.86,135.16,57079.0,115.1819,115.6089,115.1819,115.4381,57079.0
2018-03-23 10:55:00,135.19,135.24,135.0,135.17,36691.0,115.4637,115.5064,115.3014,115.4466,36691.0
2018-03-23 11:00:00,135.17,135.38,134.99,135.15,37429.0,115.4466,115.626,115.2929,115.4296,37429.0
2018-03-23 11:05:00,135.17,135.24,135.01,135.08,27751.0,115.4466,115.5064,115.31,115.3698,27751.0
2018-03-23 11:10:00,135.08,135.22,134.87,135.0,26929.0,115.3698,115.4893,115.1904,115.3014,26929.0
2018-03-23 11:15:00,135.0,135.08,134.9,135.04,26588.0,115.3014,115.3698,115.216,115.3356,26588.0
2018-03-23 11:20:00,135.06,135.19,134.83,135.0,24030.0,115.3527,115.4637,115.1562,115.3014,24030.0
2018-03-23 11:25:00,134.96,135.0,134.71,134.75,28988.0,115.2673,115.3014,115.0538,115.0879,28988.0
2018-03-23 11:30:00,134.73,135.01,134.61,134.8,43753.0,115.0708,115.31,114.9684,115.1306,43753.0
2018-03-23 11:35:00,134.77,134.87,134.35,134.35,31018.0,115.105,115.1904,114.7463,114.7463,31018.0
2018-03-23 11:40:00,134.37,134.41,134.09,134.13,30660.0,114.7634,114.7975,114.5242,114.5584,30660.0
2018-03-23 11:45:00,134.09,134.11,133.81,133.91,32097.0,114.5242,114.5413,114.2851,114.3705,32097.0
2018-03-23 11:50:00,133.93,133.96,133.56,133.84,23683.0,114.3876,114.4132,114.0716,114.3107,23683.0
2018-03-23 11:55:00,133.82,133.95,133.68,133.77,21758.0,114.2936,114.4047,114.1741,114.2509,21758.0
2018-03-23 12:00:00,133.72,134.25,133.71,134.18,22339.0,114.2082,114.6609,114.1997,114.6011,22339.0
2018-03-23 12:05:00,134.15,134.42,134.07,134.31,14343.0,114.5755,114.8061,114.5071,114.7121,14343.0
2018-03-23 12:10:00,134.36,134.4,134.08,134.21,20543.0,114.7548,114.789,114.5157,114.6267,20543.0
2018-03-23 12:15:00,134.19,134.29,133.83,133.84,38444.0,114.6096,114.695,114.3022,114.3107,38444.0
2018-03-23 12:20:00,133.83,134.02,133.8,134.01,22808.0,114.3022,114.4644,114.2765,114.4559,22808.0
2018-03-23 12:25:00,134.01,134.43,134.0,134.38,16573.0,114.4559,114.8146,114.4474,114.7719,16573.0
2018-03-23 12:30:00,134.39,134.39,134.25,134.25,12441.0,114.7805,114.7805,114.6609,114.6609,12441.0
2018-03-23 12:35:00,134.26,134.31,133.96,133.99,25592.0,114.6694,114.7121,114.4132,114.4388,25592.0
2018-03-23 12:40:00,133.92,134.11,133.84,133.85,23923.0,114.379,114.5413,114.3107,114.3192,23923.0
2018-03-23 12:45:00,133.87,134.15,133.84,133.88,20365.0,114.3363,114.5755,114.3107,114.3449,20365.0
2018-03-23 12:50:00,133.91,134.13,133.88,133.99,21721.0,114.3705,114.5584,114.3449,114.4388,21721.0
2018-03-23 12:55:00,134.02,134.05,133.81,133.99,18187.0,114.4644,114.4901,114.2851,114.4388,18187.0
2018-03-23 13:00:00,133.95,134.26,133.77,134.19,31953.0,114.4047,114.6694,114.2509,114.6096,31953.0
2018-03-23 13:05:00,134.18,134.39,134.06,134.39,31126.0,114.6011,114.7805,114.4986,114.7805,31126.0
2018-03-23 13:10:00,134.41,134.57,134.26,134.33,29667.0,114.7975,114.9342,114.6694,114.7292,29667.0
2018-03-23 13:15:00,134.33,134.48,134.22,134.47,30109.0,114.7292,114.8573,114.6353,114.8488,30109.0
2018-03-23 13:20:00,134.42,134.86,134.36,134.78,14821.0,114.8061,115.1819,114.7548,115.1135,14821.0
2018-03-23 13:25:00,134.82,134.91,134.56,134.86,23207.0,115.1477,115.2246,114.9256,115.1819,23207.0
2018-03-23 13:30:00,134.82,135.01,134.6,134.79,27116.0,115.1477,115.31,114.9598,115.1221,27116.0
2018-03-23 13:35:00,134.78,134.82,134.5,134.55,21831.0,115.1135,115.1477,114.8744,114.9171,21831.0
2018-03-23 13:40:00,134.51,134.63,134.38,134.54,23888.0,114.8829,114.9854,114.7719,114.9086,23888.0
2018-03-23 13:45:00,134.52,134.8,134.52,134.75,21271.0,114.8915,115.1306,114.8915,115.0879,21271.0
2018-03-23 13:50:00,134.77,135.09,134.74,135.05,24942.0,115.105,115.3783,115.0794,115.3441,24942.0
2018-03-23 13:55:00,135.02,135.09,134.92,135.04,23812.0,115.3185,115.3783,115.2331,115.3356,23812.0
2018-03-23 14:00:00,135.02,135.27,135.0,135.06,24962.0,115.3185,115.532,115.3014,115.3527,24962.0
2018-03-23 14:05:00,135.03,135.07,134.83,134.87,17371.0,115.3271,115.3612,115.1562,115.1904,17371.0
2018-03-23 14:10:00,134.89,134.89,134.4,134.45,23759.0,115.2075,115.2075,114.789,114.8317,23759.0
2018-03-23 14:15:00,134.4,134.41,134.14,134.26,28843.0,114.789,114.7975,114.5669,114.6694,28843.0
2018-03-23 14:20:00,134.22,134.33,134.04,134.18,23499.0,114.6353,114.7292,114.4815,114.6011,23499.0
2018-03-23 14:25:00,134.2,134.23,133.96,134.23,16635.0,114.6182,114.6438,114.4132,114.6438,16635.0
2018-03-23 14:30:00,134.2,134.34,134.16,134.29,15802.0,114.6182,114.7377,114.584,114.695,15802.0
2018-03-23 14:35:00,134.24,134.32,134.03,134.31,18656.0,114.6523,114.7207,114.473,114.7121,18656.0
2018-03-23 14:40:00,134.28,134.46,134.15,134.22,17894.0,114.6865,114.8402,114.5755,114.6353,17894.0
2018-03-23 14:45:00,134.18,134.18,133.62,133.71,34074.0,114.6011,114.6011,114.1228,114.1997,34074.0
2018-03-23 14:50:00,133.68,133.76,133.41,133.75,30747.0,114.1741,114.2424,113.9434,114.2338,30747.0
2018-03-23 14:55:00,133.72,133.74,132.88,133.09,45025.0,114.2082,114.2253,113.4908,113.6701,45025.0
2018-03-23 15:00:00,133.03,133.11,132.6,132.72,45409.0,113.6189,113.6872,113.2516,113.3541,45409.0
2018-03-23 15:05:00,132.69,133.0,132.58,132.67,41608.0,113.3285,113.5933,113.2346,113.3114,41608.0
2018-03-23 15:10:00,132.68,133.02,132.48,133.0,54804.0,113.32,113.6104,113.1491,113.5933,54804.0
2018-03-23 15:15:00,133.01,133.39,133.01,133.14,42872.0,113.6018,113.9264,113.6018,113.7128,42872.0
2018-03-23 15:20:00,133.09,133.19,132.66,132.67,44422.0,113.6701,113.7555,113.3029,113.3114,44422.0
2018-03-23 15:25:00,132.75,133.1,132.65,132.89,66777.0,113.3798,113.6787,113.2943,113.4993,66777.0
2018-03-23 15:30:00,132.9,133.0,132.65,132.83,109758.0,113.5079,113.5933,113.2943,113.4481,109758.0
2018-03-23 15:35:00,132.81,132.93,132.44,132.69,72020.0,113.431,113.5335,113.115,113.3285,72020.0
2018-03-23 15:40:00,132.77,133.0,132.43,132.52,100240.0,113.3968,113.5933,113.1064,113.1833,100240.0
2018-03-23 15:45:00,132.51,132.54,132.22,132.23,86425.0,113.1748,113.2004,112.9271,112.9356,86425.0
2018-03-23 15:50:00,132.25,132.25,131.61,131.69,94829.0,112.9527,112.9527,112.4061,112.4744,94829.0
2018-03-23 15:55:00,131.69,132.22,131.63,131.9,163268.0,112.4744,112.9271,112.4232,112.6538,163268.0
2018-03-26 09:30:00,133.61,133.82,132.63,133.15,103570.0,114.1143,114.2936,113.2773,113.7214,103570.0
2018-03-26 09:35:00,133.15,133.29,132.39,132.95,41947.0,113.7214,113.841,113.0723,113.5506,41947.0
2018-03-26 09:40:00,132.99,133.13,132.55,132.61,89855.0,113.5847,113.7043,113.2089,113.2602,89855.0
2018-03-26 09:45:00,132.59,132.74,132.33,132.58,47174.0,113.2431,113.3712,113.021,113.2346,47174.0
2018-03-26 09:50:00,132.65,133.15,132.64,132.85,43421.0,113.2943,113.7214,113.2858,113.4652,43421.0
2018-03-26 09:55:00,132.93,133.14,132.87,132.97,30617.0,113.5335,113.7128,113.4822,113.5677,30617.0
2018-03-26 10:00:00,132.94,133.63,132.77,132.89,33893.0,113.542,114.1313,113.3968,113.4993,33893.0
2018-03-26 10:05:00,132.87,132.87,132.56,132.56,24275.0,113.4822,113.4822,113.2175,113.2175,24275.0
2018-03-26 10:10:00,132.55,132.55,132.14,132.36,47842.0,113.2089,113.2089,112.8588,113.0467,47842.0
2018-03-26 10:15:00,132.37,132.38,132.14,132.17,32613.0,113.0552,113.0637,112.8588,112.8844,32613.0
2018-03-26 10:20:00,132.18,132.33,131.9,131.91,38008.0,112.8929,113.021,112.6538,112.6623,38008.0
2018-03-26 10:25:00,131.93,131.98,131.56,131.7,32825.0,112.6794,112.7221,112.3634,112.483,32825.0
2018-03-26 10:30:00,131.74,131.96,131.45,131.94,28897.0,112.5171,112.705,112.2694,112.6879,28897.0
2018-03-26 10:35:00,131.95,132.34,131.73,132.32,38620.0,112.6965,113.0296,112.5086,113.0125,38620.0
2018-03-26 10:40:00,132.3,132.34,131.89,131.92,31171.0,112.9954,113.0296,112.6452,112.6709,31171.0
2018-03-26 10:45:00,131.97,132.01,131.54,131.85,34145.0,112.7136,112.7477,112.3463,112.6111,34145.0
2018-03-26 10:50:00,131.84,132.31,131.84,132.08,31806.0,112.6025,113.004,112.6025,112.8075,31806.0
2018-03-26 10:55:00,132.02,132.14,131.69,131.78,35814.0,112.7563,112.8588,112.4744,112.5513,35814.0
2018-03-26 11:00:00,131.83,132.1,131.76,131.99,33397.0,112.594,112.8246,112.5342,112.7306,33397.0
2018-03-26 11:05:00,131.94,131.94,131.6,131.66,52462.0,112.6879,112.6879,112.3976,112.4488,52462.0
2018-03-26 11:10:00,131.66,131.75,131.44,131.7,54499.0,112.4488,112.5257,112.2609,112.483,54499.0
2018-03-26 11:15:00,131.71,131.72,131.08,131.12,37538.0,112.4915,112.5,111.9534,111.9876,37538.0
2018-03-26 11:20:00,131.12,131.67,131.07,131.64,30313.0,111.9876,112.4573,111.9449,112.4317,30313.0
2018-03-26 11:25:00,131.62,131.63,130.93,131.03,87132.0,112.4146,112.4232,111.8253,111.9107,87132.0
2018-03-26 11:30:00,131.04,131.57,131.01,131.43,31121.0,111.9193,112.3719,111.8936,112.2524,31121.0
2018-03-26 11:35:00,131.45,131.73,131.43,131.63,96108.0,112.2694,112.5086,112.2524,112.4232,96108.0
2018-03-26 11:40:00,131.74,131.99,131.69,131.86,22077.0,112.5171,112.7306,112.4744,112.6196,22077.0
2018-03-26 11:45:00,131.86,132.03,131.79,131.89,27050.0,112.6196,112.7648,112.5598,112.6452,27050.0
2018-03-26 11:50:00,131.87,132.29,131.87,131.97,35429.0,112.6282,112.9869,112.6282,112.7136,35429.0
2018-03-26 11:55:00,132.0,132.03,131.71,131.8,25898.0,112.7392,112.7648,112.4915,112.5684,25898.0
2018-03-26 12:00:00,131.85,131.94,131.54,131.76,23924.0,112.6111,112.6879,112.3463,112.5342,23924.0
2018-03-26 12:05:00,131.77,132.04,131.77,132.04,18898.0,112.5427,112.7734,112.5427,112.7734,18898.0
2018-03-26 12:10:00,132.04,132.27,131.94,132.17,25077.0,112.7734,112.9698,112.6879,112.8844,25077.0
2018-03-26 12:15:00,132.19,132.24,132.04,132.08,14551.0,112.9015,112.9442,112.7734,112.8075,14551.0
2018-03-26 12:20:00,132.13,132.44,132.12,132.19,18360.0,112.8502,113.115,112.8417,112.9015,18360.0
2018-03-26 12:25:00,132.24,132.48,132.21,132.23,15611.0,112.9442,113.1491,112.9185,112.9356,15611.0
2018-03-26 12:30:00,132.25,132.53,132.24,132.49,21317.0,112.9527,113.1919,112.9442,113.1577,21317.0
2018-03-26 12:35:00,132.49,132.75,132.37,132.38,24614.0,113.1577,113.3798,113.0552,113.0637,24614.0
2018-03-26 12:40:00,132.32,132.5,132.22,132.31,23861.0,113.0125,113.1662,112.9271,113.004,23861.0
2018-03-26 12:45:00,132.27,132.29,131.98,132.01,18808.0,112.9698,112.9869,112.7221,112.7477,18808.0
2018-03-26 12:50:00,132.02,132.32,131.91,131.99,17420.0,112.7563,113.0125,112.6623,112.7306,17420.0
2018-03-26 12:55:00,131.95,132.08,131.87,131.99,25854.0,112.6965,112.8075,112.6282,112.7306,25854.0
2018-03-26 13:00:00,131.96,132.48,131.96,132.31,22665.0,112.705,113.1491,112.705,113.004,22665.0
2018-03-26 13:05:00,132.37,132.43,132.2,132.21,19500.0,113.0552,113.1064,112.91,112.9185,19500.0
2018-03-26 13:10:00,132.21,132.35,132.15,132.33,27990.0,112.9185,113.0381,112.8673,113.021,27990.0
2018-03-26 13:15:00,132.34,132.47,132.24,132.24,53702.0,113.0296,113.1406,112.9442,112.9442,53702.0
2018-03-26 13:20:00,132.22,132.31,131.89,132.03,31788.0,112.9271,113.004,112.6452,112.7648,31788.0
2018-03-26 13:25:00,132.05,132.05,131.8,131.86,20621.0,112.7819,112.7819,112.5684,112.6196,20621.0
2018-03-26 13:30:00,131.85,131.87,131.52,131.57,25540.0,112.6111,112.6282,112.3292,112.3719,25540.0
2018-03-26 13:35:00,131.58,132.03,131.58,131.96,23418.0,112.3805,112.7648,112.3805,112.705,23418.0
2018-03-26 13:40:00,131.96,132.1,131.79,131.87,19781.0,112.705,112.8246,112.5598,112.6282,19781.0
2018-03-26 13:45:00,131.86,132.1,131.84,132.07,16280.0,112.6196,112.8246,112.6025,112.799,16280.0
2018-03-26 13:50:00,132.04,132.13,131.85,131.85,173669.0,112.7734,112.8502,112.6111,112.6111,173669.0
2018-03-26 13:55:00,131.81,132.12,131.76,132.09,29422.0,112.5769,112.8417,112.5342,112.8161,29422.0
2018-03-26 14:00:00,132.1,132.34,132.03,132.3,25169.0,112.8246,113.0296,112.7648,112.9954,25169.0
2018-03-26 14:05:00,132.31,132.37,132.16,132.26,33172.0,113.004,113.0552,112.8758,112.9613,33172.0
2018-03-26 14:10:00,132.27,132.35,132.19,132.19,75737.0,112.9698,113.0381,112.9015,112.9015,75737.0
2018-03-26 14:15:00,132.21,132.8,132.21,132.52,43056.0,112.9185,113.4225,112.9185,113.1833,43056.0
2018-03-26 14:20:00,132.52,132.52,132.17,132.22,58208.0,113.1833,113.1833,112.8844,112.9271,58208.0
2018-03-26 14:25:00,132.22,132.49,132.16,132.4,27760.0,112.9271,113.1577,112.8758,113.0808,27760.0
2018-03-26 14:30:00,132.43,132.54,132.27,132.37,45257.0,113.1064,113.2004,112.9698,113.0552,45257.0
2018-03-26 14:35:00,132.38,132.44,132.08,132.1,53492.0,113.0637,113.115,112.8075,112.8246,53492.0
2018-03-26 14:40:00,132.12,132.25,132.09,132.22,39789.0,112.8417,112.9527,112.8161,112.9271,39789.0
2018-03-26 14:45:00,132.24,132.42,132.18,132.42,21569.0,112.9442,113.0979,112.8929,113.0979,21569.0
2018-03-26 14:50:00,132.43,132.58,132.27,132.39,79638.0,113.1064,113.2346,112.9698,113.0723,79638.0
2018-03-26 14:55:00,132.37,132.59,132.22,132.27,59926.0,113.0552,113.2431,112.9271,112.9698,59926.0
2018-03-26 15:00:00,132.25,132.45,132.22,132.32,58680.0,112.9527,113.1235,112.9271,113.0125,58680.0
2018-03-26 15:05:00,132.34,132.53,132.32,132.47,66739.0,113.0296,113.1919,113.0125,113.1406,66739.0
2018-03-26 15:10:00,132.5,132.63,132.47,132.55,67101.0,113.1662,113.2773,113.1406,113.2089,67101.0
2018-03-26 15:15:00,132.55,132.62,132.5,132.59,60662.0,113.2089,113.2687,113.1662,113.2431,60662.0
2018-03-26 15:20:00,132.59,132.73,132.46,132.5,100282.0,113.2431,113.3627,113.1321,113.1662,100282.0
2018-03-26 15:25:00,132.5,132.67,132.46,132.67,64551.0,113.1662,113.3114,113.1321,113.3114,64551.0
2018-03-26 15:30:00,132.68,132.96,132.68,132.89,61248.0,113.32,113.5591,113.32,113.4993,61248.0
2018-03-26 15:35:00,132.88,132.89,132.58,132.77,81724.0,113.4908,113.4993,113.2346,113.3968,81724.0
2018-03-26 15:40:00,132.77,133.01,132.66,132.96,69853.0,113.3968,113.6018,113.3029,113.5591,69853.0
2018-03-26 15:45:00,132.92,133.19,132.92,133.19,82977.0,113.5249,113.7555,113.5249,113.7555,82977.0
2018-03-26 15:50:00,133.19,133.23,133.02,133.21,113663.0,113.7555,113.7897,113.6104,113.7726,113663.0
2018-03-26 15:55:00,133.21,133.23,132.94,133.03,142618.0,113.7726,113.7897,113.542,113.6189,142618.0
2018-03-27 09:30:00,133.91,133.91,132.49,133.1,72247.0,114.3705,114.3705,113.1577,113.6787,72247.0
2018-03-27 09:35:00,133.1,133.26,132.82,132.94,30712.0,113.6787,113.8153,113.4395,113.542,30712.0
2018-03-27 09:40:00,132.89,132.89,132.46,132.75,23931.0,113.4993,113.4993,113.1321,113.3798,23931.0
2018-03-27 09:45:00,132.67,132.67,132.37,132.37,19472.0,113.3114,113.3114,113.0552,113.0552,19472.0
2018-03-27 09:50:00,132.35,132.78,132.31,132.49,29244.0,113.0381,113.4054,113.004,113.1577,29244.0
2018-03-27 09:55:00,132.48,132.95,132.48,132.9,29191.0,113.1491,113.5506,113.1491,113.5079,29191.0
2018-03-27 10:00:00,132.85,133.07,132.7,132.99,38106.0,113.4652,113.6531,113.337,113.5847,38106.0
2018-03-27 10:05:00,133.09,133.16,132.77,133.04,43063.0,113.6701,113.7299,113.3968,113.6274,43063.0
2018-03-27 10:10:00,133.0,133.0,132.4,132.54,45157.0,113.5933,113.5933,113.0808,113.2004,45157.0
2018-03-27 10:15:00,132.52,132.69,132.42,132.54,62592.0,113.1833,113.3285,113.0979,113.2004,62592.0
2018-03-27 10:20:00,132.59,132.75,132.46,132.53,24360.0,113.2431,113.3798,113.1321,113.1919,24360.0
2018-03-27 10:25:00,132.49,132.92,132.45,132.86,27612.0,113.1577,113.5249,113.1235,113.4737,27612.0
2018-03-27 10:30:00,132.84,132.92,132.63,132.73,28145.0,113.4566,113.5249,113.2773,113.3627,28145.0
2018-03-27 10:35:00,132.72,133.0,132.44,132.84,44911.0,113.3541,113.5933,113.115,113.4566,44911.0
2018-03-27 10:40:00,132.84,133.22,132.82,133.05,60197.0,113.4566,113.7812,113.4395,113.636,60197.0
2018-03-27 10:45:00,133.07,133.27,132.87,133.21,25369.0,113.6531,113.8239,113.4822,113.7726,25369.0
2018-03-27 10:50:00,133.24,133.39,132.93,133.05,32281.0,113.7983,113.9264,113.5335,113.636,32281.0
2018-03-27 10:55:00,133.02,133.26,132.92,133.05,21518.0,113.6104,113.8153,113.5249,113.636,21518.0
2018-03-27 11:00:00,133.0,133.11,132.77,132.83,26171.0,113.5933,113.6872,113.3968,113.4481,26171.0
2018-03-27 11:05:00,132.87,133.17,132.78,133.15,18201.0,113.4822,113.7385,113.4054,113.7214,18201.0
2018-03-27 11:10:00,133.17,133.29,133.03,133.15,17885.0,113.7385,113.841,113.6189,113.7214,17885.0
2018-03-27 11:15:00,133.15,133.27,133.07,133.09,25017.0,113.7214,113.8239,113.6531,113.6701,25017.0
2018-03-27 11:20:00,133.12,133.35,133.03,133.3,27993.0,113.6958,113.8922,113.6189,113.8495,27993.0
2018-03-27 11:25:00,133.36,133.53,133.32,133.53,17797.0,113.9007,114.0459,113.8666,114.0459,17797.0
2018-03-27 11:30:00,133.55,133.65,133.5,133.56,23643.0,114.063,114.1484,114.0203,114.0716,23643.0
2018-03-27 11:35:00,133.54,133.67,133.44,133.66,22502.0,114.0545,114.1655,113.9691,114.157,22502.0
2018-03-27 11:40:00,133.64,133.96,133.63,133.91,20459.0,114.1399,114.4132,114.1313,114.3705,20459.0
2018-03-27 11:45:00,133.92,134.17,133.76,134.12,35207.0,114.379,114.5926,114.2424,114.5498,35207.0
2018-03-27 11:50:00,134.13,134.2,133.91,134.02,15285.0,114.5584,114.6182,114.3705,114.4644,15285.0
2018-03-27 11:55:00,134.03,134.11,133.9,134.05,16609.0,114.473,114.5413,114.3619,114.4901,16609.0
2018-03-27 12:00:00,134.04,134.35,133.94,134.3,85110.0,114.4815,114.7463,114.3961,114.7036,85110.0
2018-03-27 12:05:00,134.3,134.31,134.02,134.11,18729.0,114.7036,114.7121,114.4644,114.5413,18729.0
2018-03-27 12:10:00,134.13,134.35,134.09,134.33,23906.0,114.5584,114.7463,114.5242,114.7292,23906.0
2018-03-27 12:15:00,134.3,134.5,134.25,134.41,26578.0,114.7036,114.8744,114.6609,114.7975,26578.0
2018-03-27 12:20:00,134.44,134.46,134.28,134.35,16178.0,114.8232,114.8402,114.6865,114.7463,16178.0
2018-03-27 12:25:00,134.32,134.32,133.99,134.12,26262.0,114.7207,114.7207,114.4388,114.5498,26262.0
2018-03-27 12:30:00,134.1,134.12,133.77,133.92,25027.0,114.5328,114.5498,114.2509,114.379,25027.0
2018-03-27 12:35:00,133.92,134.02,133.83,133.94,15929.0,114.379,114.4644,114.3022,114.3961,15929.0
2018-03-27 12:40:00,133.93,134.29,133.89,134.19,16983.0,114.3876,114.695,114.3534,114.6096,16983.0
2018-03-27 12:45:00,134.13,134.32,134.0,134.22,12483.0,114.5584,114.7207,114.4474,114.6353,12483.0
2018-03-27 12:50:00,134.17,134.21,133.89,134.2,12711.0,114.5926,114.6267,114.3534,114.6182,12711.0
2018-03-27 12:55:00,134.16,134.34,134.05,134.14,11783.0,114.584,114.7377,114.4901,114.5669,11783.0
2018-03-27 13:00:00,134.14,134.38,134.13,134.38,15623.0,114.5669,114.7719,114.5584,114.7719,15623.0
2018-03-27 13:05:00,134.39,134.45,134.3,134.42,13890.0,114.7805,114.8317,114.7036,114.8061,13890.0
2018-03-27 13:10:00,134.43,134.56,134.33,134.51,14572.0,114.8146,114.9256,114.7292,114.8829,14572.0
2018-03-27 13:15:00,134.54,134.65,134.43,134.48,17738.0,114.9086,115.0025,114.8146,114.8573,17738.0
2018-03-27 13:20:00,134.46,134.49,133.99,134.03,29723.0,114.8402,114.8659,114.4388,114.473,29723.0
2018-03-27 13:25:00,134.03,134.17,133.92,134.01,18002.0,114.473,114.5926,114.379,114.4559,18002.0
2018-03-27 13:30:00,133.98,134.2,133.97,134.12,31852.0,114.4303,114.6182,114.4217,114.5498,31852.0
2018-03-27 13:35:00,134.09,134.1,133.8,133.84,22882.0,114.5242,114.5328,114.2765,114.3107,22882.0
2018-03-27 13:40:00,133.84,133.89,133.7,133.81,24739.0,114.3107,114.3534,114.1911,114.2851,24739.0
2018-03-27 13:45:00,133.81,133.86,133.29,133.3,47497.0,114.2851,114.3278,113.841,113.8495,47497.0
2018-03-27 13:50:00,133.31,133.31,132.93,133.08,62191.0,113.858,113.858,113.5335,113.6616,62191.0
2018-03-27 13:55:00,133.09,133.54,132.98,133.5,53398.0,113.6701,114.0545,113.5762,114.0203,53398.0
2018-03-27 14:00:00,133.5,133.58,132.99,133.11,35648.0,114.0203,114.0886,113.5847,113.6872,35648.0
2018-03-27 14:05:00,133.11,133.33,133.02,133.22,20707.0,113.6872,113.8751,113.6104,113.7812,20707.0
2018-03-27 14:10:00,133.24,133.79,133.16,133.72,25772.0,113.7983,114.268,113.7299,114.2082,25772.0
2018-03-27 14:15:00,133.77,134.05,133.75,133.99,22883.0,114.2509,114.4901,114.2338,114.4388,22883.0
2018-03-27 14:20:00,134.0,134.0,133.62,133.69,24634.0,114.4474,114.4474,114.1228,114.1826,24634.0
2018-03-27 14:25:00,133.71,133.72,133.3,133.4,25781.0,114.1997,114.2082,113.8495,113.9349,25781.0
2018-03-27 14:30:00,133.38,133.59,133.24,133.5,43778.0,113.9178,114.0972,113.7983,114.0203,43778.0
2018-03-27 14:35:00,133.55,133.8,133.49,133.8,25579.0,114.063,114.2765,114.0118,114.2765,25579.0
2018-03-27 14:40:00,133.75,133.9,133.69,133.69,23123.0,114.2338,114.3619,114.1826,114.1826,23123.0
2018-03-27 14:45:00,133.66,133.66,133.18,133.28,35149.0,114.157,114.157,113.747,113.8324,35149.0
2018-03-27 14:50:00,133.27,133.35,133.11,133.22,16618.0,113.8239,113.8922,113.6872,113.7812,16618.0
2018-03-27 14:55:00,133.13,133.29,132.85,132.91,32031.0,113.7043,113.841,113.4652,113.5164,32031.0
2018-03-27 15:00:00,132.86,132.95,132.44,132.51,33862.0,113.4737,113.5506,113.115,113.1748,33862.0
2018-03-27 15:05:00,132.51,132.57,131.84,132.25,64003.0,113.1748,113.226,112.6025,112.9527,64003.0
2018-03-27 15:10:00,132.31,132.34,132.02,132.23,27326.0,113.004,113.0296,112.7563,112.9356,27326.0
2018-03-27 15:15:00,132.22,132.75,132.2,132.3,35066.0,112.9271,113.3798,112.91,112.9954,35066.0
2018-03-27 15:20:00,132.27,132.37,132.07,132.11,73732.0,112.9698,113.0552,112.799,112.8331,73732.0
2018-03-27 15:25:00,132.11,132.11,131.57,131.65,44690.0,112.8331,112.8331,112.3719,112.4403,44690.0
2018-03-27 15:30:00,131.67,131.71,130.78,131.14,85304.0,112.4573,112.4915,111.6972,112.0047,85304.0
2018-03-27 15:35:00,131.2,131.74,131.2,131.65,60449.0,112.0559,112.5171,112.0559,112.4403,60449.0
2018-03-27 15:40:00,131.58,131.72,131.05,131.08,86409.0,112.3805,112.5,111.9278,111.9534,86409.0
2018-03-27 15:45:00,131.02,131.25,130.63,130.92,95233.0,111.9022,112.0986,111.5691,111.8168,95233.0
2018-03-27 15:50:00,130.87,131.73,130.78,131.17,98262.0,111.7741,112.5086,111.6972,112.0303,98262.0
2018-03-27 15:55:00,131.15,131.58,130.94,131.35,178358.0,112.0132,112.3805,111.8339,112.184,178358.0
2018-03-28 09:30:00,131.33,131.65,130.99,131.15,82975.0,112.167,112.4403,111.8766,112.0132,82975.0
2018-03-28 09:35:00,131.16,131.16,130.53,130.56,31932.0,112.0218,112.0218,111.4837,111.5093,31932.0
2018-03-28 09:40:00,130.54,130.88,130.41,130.56,31117.0,111.4922,111.7826,111.3812,111.5093,31117.0
2018-03-28 09:45:00,130.56,131.53,130.48,131.46,21908.0,111.5093,112.3378,111.441,112.278,21908.0
2018-03-28 09:50:00,131.49,131.69,130.85,131.59,44511.0,112.3036,112.4744,111.757,112.389,44511.0
2018-03-28 09:55:00,131.54,131.85,131.4,131.72,31659.0,112.3463,112.6111,112.2267,112.5,31659.0
2018-03-28 10:00:00,131.74,131.96,131.33,131.43,51064.0,112.5171,112.705,112.167,112.2524,51064.0
2018-03-28 10:05:00,131.49,131.77,131.42,131.53,33125.0,112.3036,112.5427,112.2438,112.3378,33125.0
2018-03-28 10:10:00,131.53,131.58,131.03,131.13,32737.0,112.3378,112.3805,111.9107,111.9961,32737.0
2018-03-28 10:15:00,131.14,131.3,130.8,131.07,31056.0,112.0047,112.1413,111.7143,111.9449,31056.0
2018-03-28 10:20:00,131.05,131.4,130.91,131.0,30526.0,111.9278,112.2267,111.8082,111.8851,30526.0
2018-03-28 10:25:00,131.02,131.6,131.02,131.4,20740.0,111.9022,112.3976,111.9022,112.2267,20740.0
2018-03-28 10:30:00,131.5,131.8,131.26,131.35,20775.0,112.3121,112.5684,112.1072,112.184,20775.0
2018-03-28 10:35:00,131.27,131.4,131.08,131.15,21325.0,112.1157,112.2267,111.9534,112.0132,21325.0
2018-03-28 10:40:00,131.13,131.14,130.65,130.96,23024.0,111.9961,112.0047,111.5862,111.8509,23024.0
2018-03-28 10:45:00,130.99,131.0,130.32,130.52,42446.0,111.8766,111.8851,111.3043,111.4751,42446.0
2018-03-28 10:50:00,130.55,130.83,130.2,130.7,37589.0,111.5008,111.7399,111.2018,111.6289,37589.0
2018-03-28 10:55:00,130.7,130.78,130.45,130.65,27030.0,111.6289,111.6972,111.4154,111.5862,27030.0
2018-03-28 11:00:00,130.77,131.2,130.76,130.96,21497.0,111.6887,112.0559,111.6801,111.8509,21497.0
2018-03-28 11:05:00,131.01,131.43,130.95,131.33,19020.0,111.8936,112.2524,111.8424,112.167,19020.0
2018-03-28 11:10:00,131.42,131.51,131.03,131.03,17786.0,112.2438,112.3207,111.9107,111.9107,17786.0
2018-03-28 11:15:00,131.08,131.45,130.91,131.34,25300.0,111.9534,112.2694,111.8082,112.1755,25300.0
2018-03-28 11:20:00,131.36,131.36,131.0,131.2,24711.0,112.1926,112.1926,111.8851,112.0559,24711.0
2018-03-28 11:25:00,131.17,131.28,131.0,131.1,26375.0,112.0303,112.1242,111.8851,111.9705,26375.0
2018-03-28 11:30:00,131.01,131.21,130.67,131.08,30280.0,111.8936,112.0645,111.6033,111.9534,30280.0
2018-03-28 11:35:00,131.13,131.64,131.13,131.42,34736.0,111.9961,112.4317,111.9961,112.2438,34736.0
2018-03-28 11:40:00,131.4,132.0,131.36,131.77,29482.0,112.2267,112.7392,112.1926,112.5427,29482.0
2018-03-28 11:45:00,131.82,132.04,131.61,132.0,35227.0,112.5855,112.7734,112.4061,112.7392,35227.0
2018-03-28 11:50:00,132.03,132.09,131.77,131.81,27223.0,112.7648,112.8161,112.5427,112.5769,27223.0
2018-03-28 11:55:00,131.8,132.26,131.68,131.7,31796.0,112.5684,112.9613,112.4659,112.483,31796.0
2018-03-28 12:00:00,131.75,132.02,131.55,131.69,23426.0,112.5257,112.7563,112.3549,112.4744,23426.0
2018-03-28 12:05:00,131.61,132.06,131.6,132.05,29128.0,112.4061,112.7904,112.3976,112.7819,29128.0
2018-03-28 12:10:00,132.05,132.74,132.04,132.64,40201.0,112.7819,113.3712,112.7734,113.2858,40201.0
2018-03-28 12:15:00,132.6,132.93,132.27,132.92,33921.0,113.2516,113.5335,112.9698,113.5249,33921.0
2018-03-28 12:20:00,132.92,133.09,132.47,132.54,26251.0,113.5249,113.6701,113.1406,113.2004,26251.0
2018-03-28 12:25:00,132.59,132.72,132.03,132.05,17282.0,113.2431,113.3541,112.7648,112.7819,17282.0
2018-03-28 12:30:00,132.13,132.21,131.88,132.02,15603.0,112.8502,112.9185,112.6367,112.7563,15603.0
2018-03-28 12:35:00,131.99,132.34,131.99,132.25,15867.0,112.7306,113.0296,112.7306,112.9527,15867.0
2018-03-28 12:40:00,132.27,132.69,132.26,132.48,20290.0,112.9698,113.3285,112.9613,113.1491,20290.0
2018-03-28 12:45:00,132.49,132.64,132.06,132.12,18090.0,113.1577,113.2858,112.7904,112.8417,18090.0
2018-03-28 12:50:00,132.19,132.19,131.84,131.84,17606.0,112.9015,112.9015,112.6025,112.6025,17606.0
2018-03-28 12:55:00,131.75,131.88,131.5,131.5,23085.0,112.5257,112.6367,112.3121,112.3121,23085.0
2018-03-28 13:00:00,131.52,131.53,131.25,131.52,32695.0,112.3292,112.3378,112.0986,112.3292,32695.0
2018-03-28 13:05:00,131.51,131.82,131.5,131.75,45196.0,112.3207,112.5855,112.3121,112.5257,45196.0
2018-03-28 13:10:00,131.73,131.79,131.41,131.54,83309.0,112.5086,112.5598,112.2353,112.3463,83309.0
2018-03-28 13:15:00,131.53,131.57,131.25,131.36,39365.0,112.3378,112.3719,112.0986,112.1926,39365.0
2018-03-28 13:20:00,131.38,131.9,131.37,131.84,36215.0,112.2097,112.6538,112.2011,112.6025,36215.0
2018-03-28 13:25:00,131.88,132.0,131.77,131.94,20922.0,112.6367,112.7392,112.5427,112.6879,20922.0
2018-03-28 13:30:00,132.03,132.03,131.47,131.5,24371.0,112.7648,112.7648,112.2865,112.3121,24371.0
2018-03-28 13:35:00,131.6,131.79,131.46,131.7,13717.0,112.3976,112.5598,112.278,112.483,13717.0
2018-03-28 13:40:00,131.72,131.76,131.52,131.64,17625.0,112.5,112.5342,112.3292,112.4317,17625.0
2018-03-28 13:45:00,131.64,132.26,131.64,132.21,12200.0,112.4317,112.9613,112.4317,112.9185,12200.0
2018-03-28 13:50:00,132.16,132.19,131.77,131.92,16524.0,112.8758,112.9015,112.5427,112.6709,16524.0
2018-03-28 13:55:00,131.92,132.06,131.77,131.85,17067.0,112.6709,112.7904,112.5427,112.6111,17067.0
2018-03-28 14:00:00,131.86,131.98,131.27,131.44,25190.0,112.6196,112.7221,112.1157,112.2609,25190.0
2018-03-28 14:05:00,131.41,131.46,131.29,131.36,22750.0,112.2353,112.278,112.1328,112.1926,22750.0
2018-03-28 14:10:00,131.4,131.4,130.96,131.17,38519.0,112.2267,112.2267,111.8509,112.0303,38519.0
2018-03-28 14:15:00,131.19,131.45,131.08,131.31,28589.0,112.0474,112.2694,111.9534,112.1499,28589.0
2018-03-28 14:20:00,131.34,131.65,131.33,131.33,21376.0,112.1755,112.4403,112.167,112.167,21376.0
2018-03-28 14:25:00,131.33,131.49,130.84,130.84,29631.0,112.167,112.3036,111.7485,111.7485,29631.0
2018-03-28 14:30:00,130.8,130.99,130.72,130.96,28948.0,111.7143,111.8766,111.646,111.8509,28948.0
2018-03-28 14:35:00,130.96,131.16,130.81,131.11,67872.0,111.8509,112.0218,111.7228,111.9791,67872.0
2018-03-28 14:40:00,131.16,131.4,130.84,130.95,35016.0,112.0218,112.2267,111.7485,111.8424,35016.0
2018-03-28 14:45:00,130.96,131.03,130.5,130.73,30238.0,111.8509,111.9107,111.4581,111.6545,30238.0
2018-03-28 14:50:00,130.72,130.85,130.58,130.72,25467.0,111.646,111.757,111.5264,111.646,25467.0
2018-03-28 14:55:00,130.74,130.8,130.52,130.63,30881.0,111.663,111.7143,111.4751,111.5691,30881.0
2018-03-28 15:00:00,130.64,130.74,130.19,130.24,44385.0,111.5776,111.663,111.1933,111.236,44385.0
2018-03-28 15:05:00,130.23,130.39,129.81,129.81,54598.0,111.2275,111.3641,110.8687,110.8687,54598.0
2018-03-28 15:10:00,129.8,130.49,129.8,130.46,46256.0,110.8602,111.4495,110.8602,111.4239,46256.0
2018-03-28 15:15:00,130.44,130.75,130.24,130.53,44667.0,111.4068,111.6716,111.236,111.4837,44667.0
2018-03-28 15:20:00,130.56,130.77,130.16,130.71,51674.0,111.5093,111.6887,111.1677,111.6374,51674.0
2018-03-28 15:25:00,130.71,130.84,130.57,130.79,54131.0,111.6374,111.7485,111.5178,111.7057,54131.0
2018-03-28 15:30:00,130.81,131.0,130.56,130.62,67127.0,111.7228,111.8851,111.5093,111.5606,67127.0
2018-03-28 15:35:00,130.65,131.37,130.64,131.29,109060.0,111.5862,112.2011,111.5776,112.1328,109060.0
2018-03-28 15:40:00,131.28,131.31,130.85,130.85,75076.0,112.1242,112.1499,111.757,111.757,75076.0
2018-03-28 15:45:00,130.87,131.1,130.84,131.08,79480.0,111.7741,111.9705,111.7485,111.9534,79480.0
2018-03-28 15:50:00,131.08,131.24,130.92,130.94,77288.0,111.9534,112.0901,111.8168,111.8339,77288.0
2018-03-28 15:55:00,130.94,130.99,130.7,130.72,181397.0,111.8339,111.8766,111.6289,111.646,181397.0
2018-03-29 09:30:00,131.65,132.23,131.06,132.11,76793.0,112.4403,112.9356,111.9363,112.8331,76793.0
2018-03-29 09:35:00,132.1,132.64,131.94,132.49,39442.0,112.8246,113.2858,112.6879,113.1577,39442.0
2018-03-29 09:40:00,132.5,132.61,131.99,132.12,51921.0,113.1662,113.2602,112.7306,112.8417,51921.0
2018-03-29 09:45:00,132.13,132.4,132.01,132.35,76775.0,112.8502,113.0808,112.7477,113.0381,76775.0
2018-03-29 09:50:00,132.4,132.75,132.38,132.44,46066.0,113.0808,113.3798,113.0637,113.115,46066.0
2018-03-29 09:55:00,132.44,132.5,132.07,132.41,37871.0,113.115,113.1662,112.799,113.0894,37871.0
2018-03-29 10:00:00,132.37,132.55,132.32,132.37,29047.0,113.0552,113.2089,113.0125,113.0552,29047.0
2018-03-29 10:05:00,132.26,132.5,132.21,132.32,30543.0,112.9613,113.1662,112.9185,113.0125,30543.0
2018-03-29 10:10:00,132.3,132.68,132.3,132.57,30876.0,112.9954,113.32,112.9954,113.226,30876.0
2018-03-29 10:15:00,132.56,132.66,132.39,132.63,21016.0,113.2175,113.3029,113.0723,113.2773,21016.0
2018-03-29 10:20:00,132.67,133.06,132.62,133.0,41033.0,113.3114,113.6445,113.2687,113.5933,41033.0
2018-03-29 10:25:00,133.02,133.11,132.76,132.77,29396.0,113.6104,113.6872,113.3883,113.3968,29396.0
2018-03-29 10:30:00,132.82,133.2,132.69,133.2,24845.0,113.4395,113.7641,113.3285,113.7641,24845.0
2018-03-29 10:35:00,133.15,133.25,132.93,132.96,20695.0,113.7214,113.8068,113.5335,113.5591,20695.0
2018-03-29 10:40:00,132.96,133.29,132.84,133.26,52560.0,113.5591,113.841,113.4566,113.8153,52560.0
2018-03-29 10:45:00,133.25,133.48,133.19,133.37,23549.0,113.8068,114.0032,113.7555,113.9093,23549.0
2018-03-29 10:50:00,133.37,133.63,133.3,133.61,27417.0,113.9093,114.1313,113.8495,114.1143,27417.0
2018-03-29 10:55:00,133.6,133.67,133.38,133.66,25401.0,114.1057,114.1655,113.9178,114.157,25401.0
2018-03-29 11:00:00,133.71,134.06,133.67,134.06,40893.0,114.1997,114.4986,114.1655,114.4986,40893.0
2018-03-29 11:05:00,134.04,134.29,133.76,134.19,34243.0,114.4815,114.695,114.2424,114.6096,34243.0
2018-03-29 11:10:00,134.19,134.22,133.73,133.82,53200.0,114.6096,114.6353,114.2168,114.2936,53200.0
2018-03-29 11:15:00,133.8,133.95,133.63,133.78,50525.0,114.2765,114.4047,114.1313,114.2595,50525.0
2018-03-29 11:20:00,133.78,133.81,133.61,133.61,34340.0,114.2595,114.2851,114.1143,114.1143,34340.0
2018-03-29 11:25:00,133.66,133.98,133.66,133.77,38333.0,114.157,114.4303,114.157,114.2509,38333.0
2018-03-29 11:30:00,133.8,133.87,133.49,133.87,33486.0,114.2765,114.3363,114.0118,114.3363,33486.0
2018-03-29 11:35:00,133.89,133.91,133.68,133.85,36357.0,114.3534,114.3705,114.1741,114.3192,36357.0
2018-03-29 11:40:00,133.85,134.22,133.84,134.17,33250.0,114.3192,114.6353,114.3107,114.5926,33250.0
2018-03-29 11:45:00,134.14,134.42,133.93,134.42,33016.0,114.5669,114.8061,114.3876,114.8061,33016.0
2018-03-29 11:50:00,134.46,134.54,134.36,134.41,27480.0,114.8402,114.9086,114.7548,114.7975,27480.0
2018-03-29 11:55:00,134.42,134.66,134.42,134.52,26192.0,114.8061,115.0111,114.8061,114.8915,26192.0
2018-03-29 12:00:00,134.49,134.59,134.07,134.17,36963.0,114.8659,114.9513,114.5071,114.5926,36963.0
2018-03-29 12:05:00,134.19,134.35,134.09,134.11,23174.0,114.6096,114.7463,114.5242,114.5413,23174.0
2018-03-29 12:10:00,134.07,134.23,133.92,133.92,27805.0,114.5071,114.6438,114.379,114.379,27805.0
2018-03-29 12:15:00,133.92,134.11,133.89,134.01,20490.0,114.379,114.5413,114.3534,114.4559,20490.0
2018-03-29 12:20:00,134.06,134.1,133.88,133.95,24812.0,114.4986,114.5328,114.3449,114.4047,24812.0
2018-03-29 12:25:00,133.93,134.05,133.87,134.02,23985.0,114.3876,114.4901,114.3363,114.4644,23985.0
2018-03-29 12:30:00,134.05,134.06,133.77,133.82,34071.0,114.4901,114.4986,114.2509,114.2936,34071.0
2018-03-29 12:35:00,133.84,134.05,133.83,133.98,19002.0,114.3107,114.4901,114.3022,114.4303,19002.0
2018-03-29 12:40:00,133.96,134.05,133.88,133.97,23347.0,114.4132,114.4901,114.3449,114.4217,23347.0
2018-03-29 12:45:00,133.97,134.06,133.92,133.92,21179.0,114.4217,114.4986,114.379,114.379,21179.0
2018-03-29 12:50:00,133.92,134.05,133.9,133.95,24876.0,114.379,114.4901,114.3619,114.4047,24876.0
2018-03-29 12:55:00,133.95,134.01,133.89,133.91,30010.0,114.4047,114.4559,114.3534,114.3705,30010.0
2018-03-29 13:00:00,133.95,134.08,133.93,134.0,18606.0,114.4047,114.5157,114.3876,114.4474,18606.0
2018-03-29 13:05:00,134.01,134.03,133.85,133.87,19414.0,114.4559,114.473,114.3192,114.3363,19414.0
2018-03-29 13:10:00,133.87,134.18,133.85,134.15,20704.0,114.3363,114.6011,114.3192,114.5755,20704.0
2018-03-29 13:15:00,134.15,134.32,134.1,134.29,17044.0,114.5755,114.7207,114.5328,114.695,17044.0
2018-03-29 13:20:00,134.25,134.4,134.25,134.34,20488.0,114.6609,114.789,114.6609,114.7377,20488.0
2018-03-29 13:25:00,134.31,134.53,134.28,134.53,21268.0,114.7121,114.9,114.6865,114.9,21268.0
2018-03-29 13:30:00,134.52,134.64,134.45,134.63,21777.0,114.8915,114.994,114.8317,114.9854,21777.0
2018-03-29 13:35:00,134.61,134.82,134.61,134.67,36741.0,114.9684,115.1477,114.9684,115.0196,36741.0
2018-03-29 13:40:00,134.61,134.98,134.59,134.96,25182.0,114.9684,115.2844,114.9513,115.2673,25182.0
2018-03-29 13:45:00,134.96,135.14,134.94,135.12,49664.0,115.2673,115.421,115.2502,115.4039,49664.0
2018-03-29 13:50:00,135.14,135.21,134.99,134.99,41556.0,115.421,115.4808,115.2929,115.2929,41556.0
2018-03-29 13:55:00,135.02,135.13,134.84,134.98,43746.0,115.3185,115.4125,115.1648,115.2844,43746.0
2018-03-29 14:00:00,134.98,134.99,134.81,134.96,41126.0,115.2844,115.2929,115.1392,115.2673,41126.0
2018-03-29 14:05:00,134.95,135.14,134.92,135.08,48346.0,115.2587,115.421,115.2331,115.3698,48346.0
2018-03-29 14:10:00,135.11,135.44,135.11,135.12,24258.0,115.3954,115.6772,115.3954,115.4039,24258.0
2018-03-29 14:15:00,135.11,135.12,134.94,135.11,31253.0,115.3954,115.4039,115.2502,115.3954,31253.0
2018-03-29 14:20:00,135.15,135.23,134.85,134.85,34939.0,115.4296,115.4979,115.1733,115.1733,34939.0
2018-03-29 14:25:00,134.88,135.05,134.82,135.01,54392.0,115.199,115.3441,115.1477,115.31,54392.0
2018-03-29 14:30:00,135.02,135.32,134.99,135.1,68437.0,115.3185,115.5748,115.2929,115.3869,68437.0
2018-03-29 14:35:00,135.11,135.11,134.9,134.91,31903.0,115.3954,115.3954,115.216,115.2246,31903.0
2018-03-29 14:40:00,134.93,135.23,134.86,135.15,50192.0,115.2417,115.4979,115.1819,115.4296,50192.0
2018-03-29 14:45:00,135.17,135.41,135.12,135.37,33055.0,115.4466,115.6516,115.4039,115.6175,33055.0
2018-03-29 14:50:00,135.34,135.35,135.18,135.3,30378.0,115.5918,115.6004,115.4552,115.5577,30378.0
2018-03-29 14:55:00,135.3,135.43,135.07,135.07,37981.0,115.5577,115.6687,115.3612,115.3612,37981.0
2018-03-29 15:00:00,135.03,135.47,135.02,135.47,36327.0,115.3271,115.7029,115.3185,115.7029,36327.0
2018-03-29 15:05:00,135.43,135.64,135.41,135.51,29621.0,115.6687,115.8481,115.6516,115.737,29621.0
2018-03-29 15:10:00,135.49,135.68,135.42,135.47,32800.0,115.7199,115.8822,115.6602,115.7029,32800.0
2018-03-29 15:15:00,135.47,135.59,135.2,135.27,29364.0,115.7029,115.8054,115.4723,115.532,29364.0
2018-03-29 15:20:00,135.28,135.28,134.84,134.86,50273.0,115.5406,115.5406,115.1648,115.1819,50273.0
2018-03-29 15:25:00,134.85,134.93,134.6,134.86,56373.0,115.1733,115.2417,114.9598,115.1819,56373.0
2018-03-29 15:30:00,134.86,134.89,134.63,134.71,57307.0,115.1819,115.2075,114.9854,115.0538,57307.0
2018-03-29 15:35:00,134.68,134.76,134.5,134.72,83318.0,115.0281,115.0965,114.8744,115.0623,83318.0
2018-03-29 15:40:00,134.72,134.93,134.72,134.77,63019.0,115.0623,115.2417,115.0623,115.105,63019.0
2018-03-29 15:45:00,134.77,135.1,134.77,134.97,74723.0,115.105,115.3869,115.105,115.2758,74723.0
2018-03-29 15:50:00,134.98,135.01,134.54,134.57,96093.0,115.2844,115.31,114.9086,114.9342,96093.0
2018-03-29 15:55:00,134.6,134.61,134.35,134.4,210612.0,114.9598,114.9684,114.7463,114.789,210612.0
2018-04-02 09:30:00,135.28,136.39,134.5,135.94,142073.0,115.5406,116.4886,114.8744,116.1043,142073.0
2018-04-02 09:35:00,136.0,136.23,135.65,136.05,44195.0,116.1555,116.352,115.8566,116.1982,44195.0
2018-04-02 09:40:00,135.99,136.17,135.73,135.93,64678.0,116.147,116.3007,115.9249,116.0957,64678.0
2018-04-02 09:45:00,135.94,135.94,135.45,135.47,68706.0,116.1043,116.1043,115.6858,115.7029,68706.0
2018-04-02 09:50:00,135.42,135.48,134.84,134.97,53681.0,115.6602,115.7114,115.1648,115.2758,53681.0
2018-04-02 09:55:00,135.03,135.98,134.89,135.34,253259.0,115.3271,116.1384,115.2075,115.5918,253259.0
2018-04-02 10:00:00,135.28,135.58,135.06,135.47,48113.0,115.5406,115.7968,115.3527,115.7029,48113.0
2018-04-02 10:05:00,135.49,135.66,135.11,135.33,21190.0,115.7199,115.8651,115.3954,115.5833,21190.0
2018-04-02 10:10:00,135.32,135.39,134.92,134.97,54202.0,115.5748,115.6345,115.2331,115.2758,54202.0
2018-04-02 10:15:00,134.97,135.38,134.84,135.1,31650.0,115.2758,115.626,115.1648,115.3869,31650.0
2018-04-02 10:20:00,135.09,135.15,134.95,135.13,31809.0,115.3783,115.4296,115.2587,115.4125,31809.0
2018-04-02 10:25:00,135.11,135.11,134.71,134.82,40473.0,115.3954,115.3954,115.0538,115.1477,40473.0
2018-04-02 10:30:00,134.83,134.88,134.46,134.49,71147.0,115.1562,115.199,114.8402,114.8659,71147.0
2018-04-02 10:35:00,134.49,134.66,134.21,134.66,40788.0,114.8659,115.0111,114.6267,115.0111,40788.0
2018-04-02 10:40:00,134.69,134.69,134.27,134.27,28016.0,115.0367,115.0367,114.678,114.678,28016.0
2018-04-02 10:45:00,134.23,134.42,134.03,134.28,28531.0,114.6438,114.8061,114.473,114.6865,28531.0
2018-04-02 10:50:00,134.28,134.31,133.74,133.75,31085.0,114.6865,114.7121,114.2253,114.2338,31085.0
2018-04-02 10:55:00,133.77,133.9,133.47,133.62,47213.0,114.2509,114.3619,113.9947,114.1228,47213.0
2018-04-02 11:00:00,133.62,133.8,133.36,133.42,109488.0,114.1228,114.2765,113.9007,113.952,109488.0
2018-04-02 11:05:00,133.43,133.45,133.12,133.41,65090.0,113.9605,113.9776,113.6958,113.9434,65090.0
2018-04-02 11:10:00,133.43,133.47,133.15,133.16,32510.0,113.9605,113.9947,113.7214,113.7299,32510.0
2018-04-02 11:15:00,133.13,133.44,133.04,133.34,46421.0,113.7043,113.9691,113.6274,113.8837,46421.0
2018-04-02 11:20:00,133.3,133.41,133.01,133.08,49792.0,113.8495,113.9434,113.6018,113.6616,49792.0
2018-04-02 11:25:00,133.08,133.46,132.94,133.45,39071.0,113.6616,113.9862,113.542,113.9776,39071.0
2018-04-02 11:30:00,133.42,133.68,133.33,133.33,45669.0,113.952,114.1741,113.8751,113.8751,45669.0
2018-04-02 11:35:00,133.3,133.3,132.5,132.51,79095.0,113.8495,113.8495,113.1662,113.1748,79095.0
2018-04-02 11:40:00,132.57,132.66,132.12,132.55,34970.0,113.226,113.3029,112.8417,113.2089,34970.0
2018-04-02 11:45:00,132.58,133.24,132.39,133.17,40805.0,113.2346,113.7983,113.0723,113.7385,40805.0
2018-04-02 11:50:00,133.18,133.2,132.77,133.02,44346.0,113.747,113.7641,113.3968,113.6104,44346.0
2018-04-02 11:55:00,133.01,133.2,132.73,132.78,37356.0,113.6018,113.7641,113.3627,113.4054,37356.0
2018-04-02 12:00:00,132.8,132.91,132.49,132.76,69280.0,113.4225,113.5164,113.1577,113.3883,69280.0
2018-04-02 12:05:00,132.76,132.76,132.32,132.44,61420.0,113.3883,113.3883,113.0125,113.115,61420.0
2018-04-02 12:10:00,132.42,132.67,132.1,132.56,45290.0,113.0979,113.3114,112.8246,113.2175,45290.0
2018-04-02 12:15:00,132.58,132.64,132.17,132.63,22066.0,113.2346,113.2858,112.8844,113.2773,22066.0
2018-04-02 12:20:00,132.59,132.88,132.54,132.78,22168.0,113.2431,113.4908,113.2004,113.4054,22168.0
2018-04-02 12:25:00,132.77,132.89,132.49,132.8,55328.0,113.3968,113.4993,113.1577,113.4225,55328.0
2018-04-02 12:30:00,132.8,133.12,132.76,133.07,46284.0,113.4225,113.6958,113.3883,113.6531,46284.0
2018-04-02 12:35:00,133.08,133.35,132.94,132.98,32117.0,113.6616,113.8922,113.542,113.5762,32117.0
2018-04-02 12:40:00,132.97,133.26,132.82,133.08,32610.0,113.5677,113.8153,113.4395,113.6616,32610.0
2018-04-02 12:45:00,133.09,133.09,132.83,132.98,31480.0,113.6701,113.6701,113.4481,113.5762,31480.0
2018-04-02 12:50:00,133.02,133.02,132.6,132.65,32700.0,113.6104,113.6104,113.2516,113.2943,32700.0
2018-04-02 12:55:00,132.66,132.75,132.5,132.59,24329.0,113.3029,113.3798,113.1662,113.2431,24329.0
2018-04-02 13:00:00,132.61,132.78,132.34,132.48,67952.0,113.2602,113.4054,113.0296,113.1491,67952.0
2018-04-02 13:05:00,132.49,132.62,132.4,132.48,15763.0,113.1577,113.2687,113.0808,113.1491,15763.0
2018-04-02 13:10:00,132.49,132.79,132.44,132.45,18289.0,113.1577,113.4139,113.115,113.1235,18289.0
2018-04-02 13:15:00,132.45,132.63,132.39,132.47,24577.0,113.1235,113.2773,113.0723,113.1406,24577.0
2018-04-02 13:20:00,132.47,132.62,132.41,132.48,24707.0,113.1406,113.2687,113.0894,113.1491,24707.0
2018-04-02 13:25:00,132.45,132.45,132.01,132.05,22381.0,113.1235,113.1235,112.7477,112.7819,22381.0
2018-04-02 13:30:00,132.08,132.57,132.08,132.54,23913.0,112.8075,113.226,112.8075,113.2004,23913.0
2018-04-02 13:35:00,132.51,132.63,132.4,132.42,20469.0,113.1748,113.2773,113.0808,113.0979,20469.0
2018-04-02 13:40:00,132.41,132.41,131.89,132.06,52430.0,113.0894,113.0894,112.6452,112.7904,52430.0
2018-04-02 13:45:00,132.05,132.19,131.83,131.97,33452.0,112.7819,112.9015,112.594,112.7136,33452.0
2018-04-02 13:50:00,132.0,132.16,131.87,132.05,32329.0,112.7392,112.8758,112.6282,112.7819,32329.0
2018-04-02 13:55:00,132.03,132.2,131.9,132.04,30204.0,112.7648,112.91,112.6538,112.7734,30204.0
2018-04-02 14:00:00,132.04,132.04,131.64,131.87,46751.0,112.7734,112.7734,112.4317,112.6282,46751.0
2018-04-02 14:05:00,131.87,132.03,131.55,132.01,38875.0,112.6282,112.7648,112.3549,112.7477,38875.0
2018-04-02 14:10:00,131.98,132.2,131.89,132.2,20548.0,112.7221,112.91,112.6452,112.91,20548.0
2018-04-02 14:15:00,132.23,132.35,131.95,132.16,30229.0,112.9356,113.0381,112.6965,112.8758,30229.0
2018-04-02 14:20:00,132.18,132.44,132.18,132.25,20113.0,112.8929,113.115,112.8929,112.9527,20113.0
2018-04-02 14:25:00,132.29,132.29,131.86,132.0,31154.0,112.9869,112.9869,112.6196,112.7392,31154.0
2018-04-02 14:30:00,131.97,132.42,131.85,132.25,32144.0,112.7136,113.0979,112.6111,112.9527,32144.0
2018-04-02 14:35:00,132.21,132.33,132.0,132.13,32375.0,112.9185,113.021,112.7392,112.8502,32375.0
2018-04-02 14:40:00,132.11,132.12,131.77,131.79,31859.0,112.8331,112.8417,112.5427,112.5598,31859.0
2018-04-02 14:45:00,131.78,132.25,131.66,132.19,43552.0,112.5513,112.9527,112.4488,112.9015,43552.0
2018-04-02 14:50:00,132.19,132.53,132.16,132.47,30156.0,112.9015,113.1919,112.8758,113.1406,30156.0
2018-04-02 14:55:00,132.45,132.58,132.18,132.31,44434.0,113.1235,113.2346,112.8929,113.004,44434.0
2018-04-02 15:00:00,132.31,132.39,132.06,132.15,53379.0,113.004,113.0723,112.7904,112.8673,53379.0
2018-04-02 15:05:00,132.12,132.27,131.97,132.21,44771.0,112.8417,112.9698,112.7136,112.9185,44771.0
2018-04-02 15:10:00,132.18,132.74,132.02,132.67,43212.0,112.8929,113.3712,112.7563,113.3114,43212.0
2018-04-02 15:15:00,132.67,132.91,132.51,132.91,37855.0,113.3114,113.5164,113.1748,113.5164,37855.0
2018-04-02 15:20:00,132.94,133.0,132.41,132.44,42332.0,113.542,113.5933,113.0894,113.115,42332.0
2018-04-02 15:25:00,132.45,132.45,132.32,132.45,44407.0,113.1235,113.1235,113.0125,113.1235,44407.0
2018-04-02 15:30:00,132.44,132.6,131.89,131.91,76949.0,113.115,113.2516,112.6452,112.6623,76949.0
2018-04-02 15:35:00,131.93,132.35,131.93,132.16,66975.0,112.6794,113.0381,112.6794,112.8758,66975.0
2018-04-02 15:40:00,132.13,132.48,132.0,132.45,73572.0,112.8502,113.1491,112.7392,113.1235,73572.0
2018-04-02 15:45:00,132.51,133.02,132.51,132.59,111821.0,113.1748,113.6104,113.1748,113.2431,111821.0
2018-04-02 15:50:00,132.62,133.07,132.56,132.97,130955.0,113.2687,113.6531,113.2175,113.5677,130955.0
2018-04-02 15:55:00,132.94,133.28,132.81,133.0,261095.0,113.542,113.8324,113.431,113.5933,261095.0
2018-04-03 09:30:00,134.13,134.45,133.65,133.96,91633.0,114.5584,114.8317,114.1484,114.4132,91633.0
2018-04-03 09:35:00,134.01,134.41,133.81,134.36,35414.0,114.4559,114.7975,114.2851,114.7548,35414.0
2018-04-03 09:40:00,134.44,134.47,133.81,133.87,26703.0,114.8232,114.8488,114.2851,114.3363,26703.0
2018-04-03 09:45:00,133.8,134.3,133.8,134.1,26074.0,114.2765,114.7036,114.2765,114.5328,26074.0
2018-04-03 09:50:00,134.05,134.06,133.57,133.61,30910.0,114.4901,114.4986,114.0801,114.1143,30910.0
2018-04-03 09:55:00,133.64,133.88,133.51,133.86,39911.0,114.1399,114.3449,114.0289,114.3278,39911.0
2018-04-03 10:00:00,133.83,133.83,133.39,133.61,44845.0,114.3022,114.3022,113.9264,114.1143,44845.0
2018-04-03 10:05:00,133.56,133.59,133.16,133.34,29763.0,114.0716,114.0972,113.7299,113.8837,29763.0
2018-04-03 10:10:00,133.31,133.31,132.92,132.97,52331.0,113.858,113.858,113.5249,113.5677,52331.0
2018-04-03 10:15:00,132.97,133.5,132.95,133.24,109426.0,113.5677,114.0203,113.5506,113.7983,109426.0
2018-04-03 10:20:00,133.18,133.37,133.03,133.3,25859.0,113.747,113.9093,113.6189,113.8495,25859.0
2018-04-03 10:25:00,133.27,133.43,133.13,133.41,38861.0,113.8239,113.9605,113.7043,113.9434,38861.0
2018-04-03 10:30:00,133.4,133.42,133.08,133.42,26179.0,113.9349,113.952,113.6616,113.952,26179.0
2018-04-03 10:35:00,133.42,133.47,133.02,133.08,23061.0,113.952,113.9947,113.6104,113.6616,23061.0
2018-04-03 10:40:00,133.11,133.33,133.09,133.19,21573.0,113.6872,113.8751,113.6701,113.7555,21573.0
2018-04-03 10:45:00,133.19,133.52,133.12,133.49,45349.0,113.7555,114.0374,113.6958,114.0118,45349.0
2018-04-03 10:50:00,133.51,133.89,133.46,133.46,53332.0,114.0289,114.3534,113.9862,113.9862,53332.0
2018-04-03 10:55:00,133.49,133.9,133.45,133.81,33888.0,114.0118,114.3619,113.9776,114.2851,33888.0
2018-04-03 11:00:00,133.81,133.9,133.42,133.43,38790.0,114.2851,114.3619,113.952,113.9605,38790.0
2018-04-03 11:05:00,133.4,133.96,133.37,133.86,28489.0,113.9349,114.4132,113.9093,114.3278,28489.0
2018-04-03 11:10:00,133.84,133.94,133.57,133.87,15319.0,114.3107,114.3961,114.0801,114.3363,15319.0
2018-04-03 11:15:00,133.88,133.94,133.64,133.74,22276.0,114.3449,114.3961,114.1399,114.2253,22276.0
2018-04-03 11:20:00,133.75,133.79,133.58,133.59,22840.0,114.2338,114.268,114.0886,114.0972,22840.0
2018-04-03 11:25:00,133.59,133.79,133.56,133.59,38476.0,114.0972,114.268,114.0716,114.0972,38476.0
2018-04-03 11:30:00,133.59,133.68,133.27,133.34,32707.0,114.0972,114.1741,113.8239,113.8837,32707.0
2018-04-03 11:35:00,133.37,133.39,133.03,133.12,17249.0,113.9093,113.9264,113.6189,113.6958,17249.0
2018-04-03 11:40:00,133.09,133.47,133.03,133.47,30734.0,113.6701,113.9947,113.6189,113.9947,30734.0
2018-04-03 11:45:00,133.46,133.69,133.41,133.41,19357.0,113.9862,114.1826,113.9434,113.9434,19357.0
2018-04-03 11:50:00,133.39,133.45,133.25,133.44,20795.0,113.9264,113.9776,113.8068,113.9691,20795.0
2018-04-03 11:55:00,133.44,133.6,133.39,133.39,16212.0,113.9691,114.1057,113.9264,113.9264,16212.0
2018-04-03 12:00:00,133.39,133.63,133.38,133.63,17870.0,113.9264,114.1313,113.9178,114.1313,17870.0
2018-04-03 12:05:00,133.63,133.65,133.46,133.52,8078.0,114.1313,114.1484,113.9862,114.0374,8078.0
2018-04-03 12:10:00,133.49,133.61,133.4,133.49,18383.0,114.0118,114.1143,113.9349,114.0118,18383.0
2018-04-03 12:15:00,133.49,133.64,133.41,133.55,25641.0,114.0118,114.1399,113.9434,114.063,25641.0
2018-04-03 12:20:00,133.58,133.66,133.2,133.3,22925.0,114.0886,114.157,113.7641,113.8495,22925.0
2018-04-03 12:25:00,133.27,133.44,133.25,133.42,16806.0,113.8239,113.9691,113.8068,113.952,16806.0
2018-04-03 12:30:00,133.4,133.74,133.38,133.71,20005.0,113.9349,114.2253,113.9178,114.1997,20005.0
2018-04-03 12:35:00,133.72,133.87,133.72,133.8,26107.0,114.2082,114.3363,114.2082,114.2765,26107.0
2018-04-03 12:40:00,133.8,134.0,133.78,133.86,33820.0,114.2765,114.4474,114.2595,114.3278,33820.0
2018-04-03 12:45:00,133.87,133.96,133.72,133.75,38662.0,114.3363,114.4132,114.2082,114.2338,38662.0
2018-04-03 12:50:00,133.77,133.94,133.77,133.77,19485.0,114.2509,114.3961,114.2509,114.2509,19485.0
2018-04-03 12:55:00,133.8,134.14,133.8,134.11,40067.0,114.2765,114.5669,114.2765,114.5413,40067.0
2018-04-03 13:00:00,134.13,134.2,133.97,134.2,13926.0,114.5584,114.6182,114.4217,114.6182,13926.0
2018-04-03 13:05:00,134.2,134.45,134.2,134.41,20133.0,114.6182,114.8317,114.6182,114.7975,20133.0
2018-04-03 13:10:00,134.43,134.55,134.17,134.22,15212.0,114.8146,114.9171,114.5926,114.6353,15212.0
2018-04-03 13:15:00,134.21,134.4,134.18,134.4,17761.0,114.6267,114.789,114.6011,114.789,17761.0
2018-04-03 13:20:00,134.39,134.64,134.33,134.59,16239.0,114.7805,114.994,114.7292,114.9513,16239.0
2018-04-03 13:25:00,134.64,134.78,134.59,134.6,27534.0,114.994,115.1135,114.9513,114.9598,27534.0
2018-04-03 13:30:00,134.62,134.69,134.32,134.33,12403.0,114.9769,115.0367,114.7207,114.7292,12403.0
2018-04-03 13:35:00,134.35,134.35,134.04,134.05,12334.0,114.7463,114.7463,114.4815,114.4901,12334.0
2018-04-03 13:40:00,134.05,134.27,134.02,134.27,6697.0,114.4901,114.678,114.4644,114.678,6697.0
2018-04-03 13:45:00,134.25,134.31,133.99,134.03,15254.0,114.6609,114.7121,114.4388,114.473,15254.0
2018-04-03 13:50:00,134.03,134.31,134.03,134.31,18269.0,114.473,114.7121,114.473,114.7121,18269.0
2018-04-03 13:55:00,134.32,134.55,134.27,134.5,13162.0,114.7207,114.9171,114.678,114.8744,13162.0
2018-04-03 14:00:00,134.55,134.57,134.29,134.36,16129.0,114.9171,114.9342,114.695,114.7548,16129.0
2018-04-03 14:05:00,134.3,134.33,133.99,134.11,15051.0,114.7036,114.7292,114.4388,114.5413,15051.0
2018-04-03 14:10:00,134.11,134.13,133.93,134.05,20383.0,114.5413,114.5584,114.3876,114.4901,20383.0
2018-04-03 14:15:00,134.02,134.04,133.86,134.01,20522.0,114.4644,114.4815,114.3278,114.4559,20522.0
2018-04-03 14:20:00,134.01,134.22,133.95,134.13,20703.0,114.4559,114.6353,114.4047,114.5584,20703.0
2018-04-03 14:25:00,134.14,134.14,133.87,134.0,16426.0,114.5669,114.5669,114.3363,114.4474,16426.0
2018-04-03 14:30:00,133.94,133.97,133.66,133.71,28344.0,114.3961,114.4217,114.157,114.1997,28344.0
2018-04-03 14:35:00,133.7,133.76,133.63,133.75,21207.0,114.1911,114.2424,114.1313,114.2338,21207.0
2018-04-03 14:40:00,133.77,133.8,133.46,133.46,26454.0,114.2509,114.2765,113.9862,113.9862,26454.0
2018-04-03 14:45:00,133.44,134.23,133.43,134.14,56801.0,113.9691,114.6438,113.9605,114.5669,56801.0
2018-04-03 14:50:00,134.1,134.16,133.81,133.98,20491.0,114.5328,114.584,114.2851,114.4303,20491.0
2018-04-03 14:55:00,133.99,134.46,133.99,134.3,21555.0,114.4388,114.8402,114.4388,114.7036,21555.0
2018-04-03 15:00:00,134.28,134.91,134.23,134.82,37438.0,114.6865,115.2246,114.6438,115.1477,37438.0
2018-04-03 15:05:00,134.84,135.19,134.83,135.07,51982.0,115.1648,115.4637,115.1562,115.3612,51982.0
2018-04-03 15:10:00,135.09,135.29,134.51,134.62,41736.0,115.3783,115.5491,114.8829,114.9769,41736.0
2018-04-03 15:15:00,134.56,134.8,134.4,134.69,36469.0,114.9256,115.1306,114.789,115.0367,36469.0
2018-04-03 15:20:00,134.72,134.88,134.59,134.76,41798.0,115.0623,115.199,114.9513,115.0965,41798.0
2018-04-03 15:25:00,134.75,135.07,134.69,134.93,75793.0,115.0879,115.3612,115.0367,115.2417,75793.0
2018-04-03 15:30:00,134.9,134.92,134.02,134.04,71884.0,115.216,115.2331,114.4644,114.4815,71884.0
2018-04-03 15:35:00,134.06,134.07,133.72,133.95,88500.0,114.4986,114.5071,114.2082,114.4047,88500.0
2018-04-03 15:40:00,133.95,134.11,133.72,133.79,112266.0,114.4047,114.5413,114.2082,114.268,112266.0
2018-04-03 15:45:00,133.77,134.03,133.71,133.86,109743.0,114.2509,114.473,114.1997,114.3278,109743.0
2018-04-03 15:50:00,133.88,134.17,133.85,134.11,135085.0,114.3449,114.5926,114.3192,114.5413,135085.0
2018-04-03 15:55:00,134.11,134.41,134.08,134.35,301217.0,114.5413,114.7975,114.5157,114.7463,301217.0
2018-04-04 09:30:00,132.53,132.53,130.81,131.54,146291.0,113.1919,113.1919,111.7228,112.3463,146291.0
2018-04-04 09:35:00,131.6,131.92,131.34,131.53,54332.0,112.3976,112.6709,112.1755,112.3378,54332.0
2018-04-04 09:40:00,131.42,131.56,131.02,131.53,73870.0,112.2438,112.3634,111.9022,112.3378,73870.0
2018-04-04 09:45:00,131.53,131.53,131.15,131.15,33302.0,112.3378,112.3378,112.0132,112.0132,33302.0
2018-04-04 09:50:00,131.16,131.8,130.96,131.8,64186.0,112.0218,112.5684,111.8509,112.5684,64186.0
2018-04-04 09:55:00,131.9,131.97,131.41,131.42,84104.0,112.6538,112.7136,112.2353,112.2438,84104.0
2018-04-04 10:00:00,131.4,131.62,131.05,131.61,40170.0,112.2267,112.4146,111.9278,112.4061,40170.0
2018-04-04 10:05:00,131.6,131.68,131.31,131.4,92435.0,112.3976,112.4659,112.1499,112.2267,92435.0
2018-04-04 10:10:00,131.36,131.64,131.31,131.33,32310.0,112.1926,112.4317,112.1499,112.167,32310.0
2018-04-04 10:15:00,131.31,131.39,130.97,131.39,34840.0,112.1499,112.2182,111.8595,112.2182,34840.0
2018-04-04 10:20:00,131.38,131.38,131.14,131.16,37222.0,112.2097,112.2097,112.0047,112.0218,37222.0
2018-04-04 10:25:00,131.14,131.37,131.12,131.25,30060.0,112.0047,112.2011,111.9876,112.0986,30060.0
2018-04-04 10:30:00,131.26,131.31,131.06,131.24,37146.0,112.1072,112.1499,111.9363,112.0901,37146.0
2018-04-04 10:35:00,131.24,131.58,131.23,131.58,18615.0,112.0901,112.3805,112.0815,112.3805,18615.0
2018-04-04 10:40:00,131.6,131.75,131.37,131.53,56482.0,112.3976,112.5257,112.2011,112.3378,56482.0
2018-04-04 10:45:00,131.55,131.86,131.47,131.83,41387.0,112.3549,112.6196,112.2865,112.594,41387.0
2018-04-04 10:50:00,131.88,131.95,131.52,131.68,60565.0,112.6367,112.6965,112.3292,112.4659,60565.0
2018-04-04 10:55:00,131.71,131.77,131.47,131.72,43192.0,112.4915,112.5427,112.2865,112.5,43192.0
2018-04-04 11:00:00,131.72,131.73,131.52,131.55,20846.0,112.5,112.5086,112.3292,112.3549,20846.0
2018-04-04 11:05:00,131.56,131.58,131.18,131.24,23263.0,112.3634,112.3805,112.0388,112.0901,23263.0
2018-04-04 11:10:00,131.25,131.36,130.92,130.94,47513.0,112.0986,112.1926,111.8168,111.8339,47513.0
2018-04-04 11:15:00,130.96,131.33,130.95,131.22,48853.0,111.8509,112.167,111.8424,112.073,48853.0
2018-04-04 11:20:00,131.22,131.51,131.18,131.51,31973.0,112.073,112.3207,112.0388,112.3207,31973.0
2018-04-04 11:25:00,131.54,131.54,131.28,131.38,18898.0,112.3463,112.3463,112.1242,112.2097,18898.0
2018-04-04 11:30:00,131.38,131.54,131.23,131.26,42921.0,112.2097,112.3463,112.0815,112.1072,42921.0
2018-04-04 11:35:00,131.26,131.46,131.16,131.33,28852.0,112.1072,112.278,112.0218,112.167,28852.0
2018-04-04 11:40:00,131.3,131.35,131.0,131.18,50994.0,112.1413,112.184,111.8851,112.0388,50994.0
2018-04-04 11:45:00,131.21,131.27,131.06,131.07,49086.0,112.0645,112.1157,111.9363,111.9449,49086.0
2018-04-04 11:50:00,131.05,131.08,130.8,130.81,61595.0,111.9278,111.9534,111.7143,111.7228,61595.0
2018-04-04 11:55:00,130.81,131.18,130.81,131.13,37482.0,111.7228,112.0388,111.7228,111.9961,37482.0
2018-04-04 12:00:00,131.15,131.22,131.0,131.21,37074.0,112.0132,112.073,111.8851,112.0645,37074.0
2018-04-04 12:05:00,131.21,131.21,131.0,131.12,48245.0,112.0645,112.0645,111.8851,111.9876,48245.0
2018-04-04 12:10:00,131.12,131.28,131.08,131.09,44836.0,111.9876,112.1242,111.9534,111.962,44836.0
2018-04-04 12:15:00,131.09,131.18,131.01,131.07,43675.0,111.962,112.0388,111.8936,111.9449,43675.0
2018-04-04 12:20:00,131.08,131.2,130.99,131.06,31983.0,111.9534,112.0559,111.8766,111.9363,31983.0
2018-04-04 12:25:00,131.09,131.2,131.04,131.08,17743.0,111.962,112.0559,111.9193,111.9534,17743.0
2018-04-04 12:30:00,131.15,131.25,131.02,131.25,18721.0,112.0132,112.0986,111.9022,112.0986,18721.0
2018-04-04 12:35:00,131.25,131.47,131.12,131.2,33073.0,112.0986,112.2865,111.9876,112.0559,33073.0
2018-04-04 12:40:00,131.22,131.48,131.14,131.48,34777.0,112.073,112.2951,112.0047,112.2951,34777.0
2018-04-04 12:45:00,131.5,131.55,131.28,131.43,18788.0,112.3121,112.3549,112.1242,112.2524,18788.0
2018-04-04 12:50:00,131.41,131.48,131.3,131.34,26683.0,112.2353,112.2951,112.1413,112.1755,26683.0
2018-04-04 12:55:00,131.33,131.54,131.33,131.4,33114.0,112.167,112.3463,112.167,112.2267,33114.0
2018-04-04 13:00:00,131.38,131.48,131.21,131.27,22277.0,112.2097,112.2951,112.0645,112.1157,22277.0
2018-04-04 13:05:00,131.25,131.49,131.24,131.3,27770.0,112.0986,112.3036,112.0901,112.1413,27770.0
2018-04-04 13:10:00,131.27,131.29,131.12,131.21,19726.0,112.1157,112.1328,111.9876,112.0645,19726.0
2018-04-04 13:15:00,131.19,131.32,131.04,131.04,14755.0,112.0474,112.1584,111.9193,111.9193,14755.0
2018-04-04 13:20:00,131.04,131.05,130.53,130.53,57271.0,111.9193,111.9278,111.4837,111.4837,57271.0
2018-04-04 13:25:00,130.53,131.0,130.45,130.99,39693.0,111.4837,111.8851,111.4154,111.8766,39693.0
2018-04-04 13:30:00,131.0,131.12,130.79,131.06,34380.0,111.8851,111.9876,111.7057,111.9363,34380.0
2018-04-04 13:35:00,131.09,131.41,131.07,131.39,17488.0,111.962,112.2353,111.9449,112.2182,17488.0
2018-04-04 13:40:00,131.43,131.47,131.27,131.36,26804.0,112.2524,112.2865,112.1157,112.1926,26804.0
2018-04-04 13:45:00,131.36,131.37,131.17,131.25,23817.0,112.1926,112.2011,112.0303,112.0986,23817.0
2018-04-04 13:50:00,131.25,131.34,131.17,131.23,18544.0,112.0986,112.1755,112.0303,112.0815,18544.0
2018-04-04 13:55:00,131.22,131.35,131.21,131.28,27161.0,112.073,112.184,112.0645,112.1242,27161.0
2018-04-04 14:00:00,131.29,131.41,131.2,131.36,34285.0,112.1328,112.2353,112.0559,112.1926,34285.0
2018-04-04 14:05:00,131.36,131.57,131.35,131.43,30751.0,112.1926,112.3719,112.184,112.2524,30751.0
2018-04-04 14:10:00,131.43,131.53,131.34,131.45,27345.0,112.2524,112.3378,112.1755,112.2694,27345.0
2018-04-04 14:15:00,131.48,131.74,131.45,131.54,49913.0,112.2951,112.5171,112.2694,112.3463,49913.0
2018-04-04 14:20:00,131.54,132.01,131.53,131.9,60553.0,112.3463,112.7477,112.3378,112.6538,60553.0
2018-04-04 14:25:00,131.91,132.13,131.87,132.08,27297.0,112.6623,112.8502,112.6282,112.8075,27297.0
2018-04-04 14:30:00,132.08,132.11,131.78,131.81,44791.0,112.8075,112.8331,112.5513,112.5769,44791.0
2018-04-04 14:35:00,131.82,131.83,131.56,131.61,39529.0,112.5855,112.594,112.3634,112.4061,39529.0
2018-04-04 14:40:00,131.6,132.08,131.57,132.08,24017.0,112.3976,112.8075,112.3719,112.8075,24017.0
2018-04-04 14:45:00,132.02,132.11,131.9,131.99,25087.0,112.7563,112.8331,112.6538,112.7306,25087.0
2018-04-04 14:50:00,132.01,132.02,131.62,131.7,36699.0,112.7477,112.7563,112.4146,112.483,36699.0
2018-04-04 14:55:00,131.66,131.87,131.6,131.8,30576.0,112.4488,112.6282,112.3976,112.5684,30576.0
2018-04-04 15:00:00,131.79,131.9,131.75,131.8,57766.0,112.5598,112.6538,112.5257,112.5684,57766.0
2018-04-04 15:05:00,131.84,132.26,131.82,132.26,46561.0,112.6025,112.9613,112.5855,112.9613,46561.0
2018-04-04 15:10:00,132.29,132.33,132.12,132.19,29503.0,112.9869,113.021,112.8417,112.9015,29503.0
2018-04-04 15:15:00,132.19,132.24,131.98,132.08,77799.0,112.9015,112.9442,112.7221,112.8075,77799.0
2018-04-04 15:20:00,132.08,132.56,132.08,132.5,42274.0,112.8075,113.2175,112.8075,113.1662,42274.0
2018-04-04 15:25:00,132.52,132.55,132.25,132.31,116048.0,113.1833,113.2089,112.9527,113.004,116048.0
2018-04-04 15:30:00,132.29,132.41,132.17,132.19,59155.0,112.9869,113.0894,112.8844,112.9015,59155.0
2018-04-04 15:35:00,132.21,132.43,132.15,132.39,55236.0,112.9185,113.1064,112.8673,113.0723,55236.0
2018-04-04 15:40:00,132.39,132.75,132.36,132.66,97743.0,113.0723,113.3798,113.0467,113.3029,97743.0
2018-04-04 15:45:00,132.67,133.12,132.67,133.1,114550.0,113.3114,113.6958,113.3114,113.6787,114550.0
2018-04-04 15:50:00,133.11,133.22,132.91,132.93,160036.0,113.6872,113.7812,113.5164,113.5335,160036.0
2018-04-04 15:55:00,132.94,133.22,132.89,132.93,287434.0,113.542,113.7812,113.4993,113.5335,287434.0
2018-04-05 09:30:00,133.73,133.88,133.35,133.68,61167.0,114.2168,114.3449,113.8922,114.1741,61167.0
2018-04-05 09:35:00,133.67,133.72,133.03,133.11,30431.0,114.1655,114.2082,113.6189,113.6872,30431.0
2018-04-05 09:40:00,133.04,133.36,133.01,133.12,22893.0,113.6274,113.9007,113.6018,113.6958,22893.0
2018-04-05 09:45:00,133.13,133.33,133.0,133.21,17689.0,113.7043,113.8751,113.5933,113.7726,17689.0
2018-04-05 09:50:00,133.27,133.27,132.9,133.19,35964.0,113.8239,113.8239,113.5079,113.7555,35964.0
2018-04-05 09:55:00,133.25,133.3,132.94,133.11,69396.0,113.8068,113.8495,113.542,113.6872,69396.0
2018-04-05 10:00:00,133.08,133.2,132.95,133.08,61852.0,113.6616,113.7641,113.5506,113.6616,61852.0
2018-04-05 10:05:00,133.05,133.16,132.72,132.8,36836.0,113.636,113.7299,113.3541,113.4225,36836.0
2018-04-05 10:10:00,132.83,132.91,132.71,132.91,30987.0,113.4481,113.5164,113.3456,113.5164,30987.0
2018-04-05 10:15:00,132.91,132.91,132.13,132.18,56233.0,113.5164,113.5164,112.8502,112.8929,56233.0
2018-04-05 10:20:00,132.22,132.38,131.89,132.23,43917.0,112.9271,113.0637,112.6452,112.9356,43917.0
2018-04-05 10:25:00,132.25,132.28,131.94,132.0,44787.0,112.9527,112.9783,112.6879,112.7392,44787.0
2018-04-05 10:30:00,132.0,132.5,131.91,132.42,89923.0,112.7392,113.1662,112.6623,113.0979,89923.0
2018-04-05 10:35:00,132.43,132.63,132.31,132.4,44231.0,113.1064,113.2773,113.004,113.0808,44231.0
2018-04-05 10:40:00,132.38,132.52,132.33,132.48,33118.0,113.0637,113.1833,113.021,113.1491,33118.0
2018-04-05 10:45:00,132.5,132.53,132.21,132.26,23802.0,113.1662,113.1919,112.9185,112.9613,23802.0
2018-04-05 10:50:00,132.3,132.64,132.29,132.62,24329.0,112.9954,113.2858,112.9869,113.2687,24329.0
2018-04-05 10:55:00,132.62,132.66,132.41,132.41,22150.0,113.2687,113.3029,113.0894,113.0894,22150.0
2018-04-05 11:00:00,132.42,132.59,132.38,132.53,26313.0,113.0979,113.2431,113.0637,113.1919,26313.0
2018-04-05 11:05:00,132.54,132.94,132.52,132.92,30660.0,113.2004,113.542,113.1833,113.5249,30660.0
2018-04-05 11:10:00,132.93,133.18,132.91,133.04,32468.0,113.5335,113.747,113.5164,113.6274,32468.0
2018-04-05 11:15:00,133.01,133.03,132.82,132.98,30727.0,113.6018,113.6189,113.4395,113.5762,30727.0
2018-04-05 11:20:00,132.98,133.02,132.85,132.94,22201.0,113.5762,113.6104,113.4652,113.542,22201.0
2018-04-05 11:25:00,132.95,133.01,132.91,132.92,22803.0,113.5506,113.6018,113.5164,113.5249,22803.0
2018-04-05 11:30:00,132.92,132.99,132.88,132.92,24394.0,113.5249,113.5847,113.4908,113.5249,24394.0
2018-04-05 11:35:00,132.92,132.98,132.55,132.72,54700.0,113.5249,113.5762,113.2089,113.3541,54700.0
2018-04-05 11:40:00,132.75,132.81,132.63,132.7,28211.0,113.3798,113.431,113.2773,113.337,28211.0
2018-04-05 11:45:00,132.7,132.81,132.68,132.77,21361.0,113.337,113.431,113.32,113.3968,21361.0
2018-04-05 11:50:00,132.78,132.8,132.72,132.8,29852.0,113.4054,113.4225,113.3541,113.4225,29852.0
2018-04-05 11:55:00,132.78,132.99,132.74,132.89,29840.0,113.4054,113.5847,113.3712,113.4993,29840.0
2018-04-05 12:00:00,132.91,133.02,132.84,132.94,131770.0,113.5164,113.6104,113.4566,113.542,131770.0
2018-04-05 12:05:00,132.98,132.99,132.88,132.96,23145.0,113.5762,113.5847,113.4908,113.5591,23145.0
2018-04-05 12:10:00,133.0,133.0,132.84,132.99,23408.0,113.5933,113.5933,113.4566,113.5847,23408.0
2018-04-05 12:15:00,132.98,132.98,132.67,132.68,28353.0,113.5762,113.5762,113.3114,113.32,28353.0
2018-04-05 12:20:00,132.67,132.83,132.66,132.69,23521.0,113.3114,113.4481,113.3029,113.3285,23521.0
2018-04-05 12:25:00,132.71,132.93,132.68,132.91,19055.0,113.3456,113.5335,113.32,113.5164,19055.0
2018-04-05 12:30:00,132.91,132.95,132.7,132.72,34884.0,113.5164,113.5506,113.337,113.3541,34884.0
2018-04-05 12:35:00,132.73,132.84,132.72,132.75,32022.0,113.3627,113.4566,113.3541,113.3798,32022.0
2018-04-05 12:40:00,132.79,132.79,132.69,132.69,28251.0,113.4139,113.4139,113.3285,113.3285,28251.0
2018-04-05 12:45:00,132.71,132.92,132.69,132.87,34725.0,113.3456,113.5249,113.3285,113.4822,34725.0
2018-04-05 12:50:00,132.88,133.09,132.84,133.09,16076.0,113.4908,113.6701,113.4566,113.6701,16076.0
2018-04-05 12:55:00,133.12,133.12,132.9,133.05,22562.0,113.6958,113.6958,113.5079,113.636,22562.0
2018-04-05 13:00:00,133.06,133.21,133.04,133.16,31519.0,113.6445,113.7726,113.6274,113.7299,31519.0
2018-04-05 13:05:00,133.16,133.19,133.0,133.09,24900.0,113.7299,113.7555,113.5933,113.6701,24900.0
2018-04-05 13:10:00,133.1,133.13,132.96,133.09,38515.0,113.6787,113.7043,113.5591,113.6701,38515.0
2018-04-05 13:15:00,133.09,133.11,132.92,133.0,18403.0,113.6701,113.6872,113.5249,113.5933,18403.0
2018-04-05 13:20:00,132.98,133.07,132.59,132.63,49219.0,113.5762,113.6531,113.2431,113.2773,49219.0
2018-04-05 13:25:00,132.65,132.8,132.6,132.8,19312.0,113.2943,113.4225,113.2516,113.4225,19312.0
2018-04-05 13:30:00,132.77,133.1,132.72,133.1,19220.0,113.3968,113.6787,113.3541,113.6787,19220.0
2018-04-05 13:35:00,133.1,133.17,132.85,132.86,29366.0,113.6787,113.7385,113.4652,113.4737,29366.0
2018-04-05 13:40:00,132.85,132.86,132.55,132.62,35775.0,113.4652,113.4737,113.2089,113.2687,35775.0
2018-04-05 13:45:00,132.58,132.86,132.55,132.83,20786.0,113.2346,113.4737,113.2089,113.4481,20786.0
2018-04-05 13:50:00,132.83,133.04,132.74,132.94,21291.0,113.4481,113.6274,113.3712,113.542,21291.0
2018-04-05 13:55:00,132.94,132.94,132.78,132.83,26331.0,113.542,113.542,113.4054,113.4481,26331.0
2018-04-05 14:00:00,132.83,132.9,132.66,132.77,27993.0,113.4481,113.5079,113.3029,113.3968,27993.0
2018-04-05 14:05:00,132.73,132.8,132.61,132.62,19081.0,113.3627,113.4225,113.2602,113.2687,19081.0
2018-04-05 14:10:00,132.62,132.87,132.62,132.83,31111.0,113.2687,113.4822,113.2687,113.4481,31111.0
2018-04-05 14:15:00,132.85,133.07,132.82,133.04,28073.0,113.4652,113.6531,113.4395,113.6274,28073.0
2018-04-05 14:20:00,133.04,133.13,132.92,132.92,39187.0,113.6274,113.7043,113.5249,113.5249,39187.0
2018-04-05 14:25:00,132.92,133.11,132.84,133.05,27132.0,113.5249,113.6872,113.4566,113.636,27132.0
2018-04-05 14:30:00,133.05,133.27,133.03,133.2,39361.0,113.636,113.8239,113.6189,113.7641,39361.0
2018-04-05 14:35:00,133.18,133.27,133.13,133.2,16523.0,113.747,113.8239,113.7043,113.7641,16523.0
2018-04-05 14:40:00,133.23,133.47,133.19,133.44,42831.0,113.7897,113.9947,113.7555,113.9691,42831.0
2018-04-05 14:45:00,133.44,133.59,133.42,133.52,59842.0,113.9691,114.0972,113.952,114.0374,59842.0
2018-04-05 14:50:00,133.5,133.6,133.47,133.59,59330.0,114.0203,114.1057,113.9947,114.0972,59330.0
2018-04-05 14:55:00,133.6,133.7,133.54,133.7,37869.0,114.1057,114.1911,114.0545,114.1911,37869.0
2018-04-05 15:00:00,133.71,133.74,133.53,133.53,28479.0,114.1997,114.2253,114.0459,114.0459,28479.0
2018-04-05 15:05:00,133.53,133.76,133.45,133.72,49172.0,114.0459,114.2424,113.9776,114.2082,49172.0
2018-04-05 15:10:00,133.73,133.74,133.53,133.59,44627.0,114.2168,114.2253,114.0459,114.0972,44627.0
2018-04-05 15:15:00,133.59,133.67,133.55,133.56,42392.0,114.0972,114.1655,114.063,114.0716,42392.0
2018-04-05 15:20:00,133.56,133.64,133.53,133.58,55392.0,114.0716,114.1399,114.0459,114.0886,55392.0
2018-04-05 15:25:00,133.59,133.63,133.47,133.6,50876.0,114.0972,114.1313,113.9947,114.1057,50876.0
2018-04-05 15:30:00,133.59,133.62,133.17,133.19,62311.0,114.0972,114.1228,113.7385,113.7555,62311.0
2018-04-05 15:35:00,133.2,133.23,133.02,133.12,74624.0,113.7641,113.7897,113.6104,113.6958,74624.0
2018-04-05 15:40:00,133.12,133.59,133.11,133.41,66024.0,113.6958,114.0972,113.6872,113.9434,66024.0
2018-04-05 15:45:00,133.42,133.47,133.22,133.37,96903.0,113.952,113.9947,113.7812,113.9093,96903.0
2018-04-05 15:50:00,133.38,133.53,133.26,133.42,115688.0,113.9178,114.0459,113.8153,113.952,115688.0
2018-04-05 15:55:00,133.42,133.44,133.11,133.11,212352.0,113.952,113.9691,113.6872,113.6872,212352.0
2018-04-06 09:30:00,132.0,132.23,131.8,132.03,42095.0,112.7392,112.9356,112.5684,112.7648,42095.0
2018-04-06 09:35:00,132.07,132.57,131.73,132.57,27496.0,112.799,113.226,112.5086,113.226,27496.0
2018-04-06 09:40:00,132.57,132.77,132.24,132.42,45127.0,113.226,113.3968,112.9442,113.0979,45127.0
2018-04-06 09:45:00,132.42,132.8,132.26,132.76,19708.0,113.0979,113.4225,112.9613,113.3883,19708.0
2018-04-06 09:50:00,132.76,133.35,132.75,133.11,30931.0,113.3883,113.8922,113.3798,113.6872,30931.0
2018-04-06 09:55:00,133.05,133.06,132.8,132.8,16781.0,113.636,113.6445,113.4225,113.4225,16781.0
2018-04-06 10:00:00,132.86,132.9,132.46,132.59,13543.0,113.4737,113.5079,113.1321,113.2431,13543.0
2018-04-06 10:05:00,132.57,132.74,132.45,132.61,10555.0,113.226,113.3712,113.1235,113.2602,10555.0
2018-04-06 10:10:00,132.61,132.68,132.4,132.66,15239.0,113.2602,113.32,113.0808,113.3029,15239.0
2018-04-06 10:15:00,132.67,132.77,132.49,132.77,12341.0,113.3114,113.3968,113.1577,113.3968,12341.0
2018-04-06 10:20:00,132.79,133.0,132.63,132.63,20911.0,113.4139,113.5933,113.2773,113.2773,20911.0
2018-04-06 10:25:00,132.62,132.88,132.62,132.71,7694.0,113.2687,113.4908,113.2687,113.3456,7694.0
2018-04-06 10:30:00,132.71,132.91,132.62,132.63,15460.0,113.3456,113.5164,113.2687,113.2773,15460.0
2018-04-06 10:35:00,132.62,132.76,132.51,132.66,14018.0,113.2687,113.3883,113.1748,113.3029,14018.0
2018-04-06 10:40:00,132.68,132.68,132.36,132.45,20708.0,113.32,113.32,113.0467,113.1235,20708.0
2018-04-06 10:45:00,132.42,132.44,131.92,132.08,34937.0,113.0979,113.115,112.6709,112.8075,34937.0
2018-04-06 10:50:00,132.11,132.17,131.91,131.93,19857.0,112.8331,112.8844,112.6623,112.6794,19857.0
2018-04-06 10:55:00,131.98,132.2,131.91,131.97,11621.0,112.7221,112.91,112.6623,112.7136,11621.0
2018-04-06 11:00:00,131.94,131.94,131.55,131.67,16871.0,112.6879,112.6879,112.3549,112.4573,16871.0
2018-04-06 11:05:00,131.71,131.72,131.4,131.48,22336.0,112.4915,112.5,112.2267,112.2951,22336.0
2018-04-06 11:10:00,131.5,131.62,131.38,131.38,21461.0,112.3121,112.4146,112.2097,112.2097,21461.0
2018-04-06 11:15:00,131.37,131.65,131.23,131.51,29554.0,112.2011,112.4403,112.0815,112.3207,29554.0
2018-04-06 11:20:00,131.53,131.63,131.27,131.31,10855.0,112.3378,112.4232,112.1157,112.1499,10855.0
2018-04-06 11:25:00,131.33,131.57,131.33,131.5,12564.0,112.167,112.3719,112.167,112.3121,12564.0
2018-04-06 11:30:00,131.53,131.83,131.48,131.73,17270.0,112.3378,112.594,112.2951,112.5086,17270.0
2018-04-06 11:35:00,131.71,131.71,131.47,131.67,18714.0,112.4915,112.4915,112.2865,112.4573,18714.0
2018-04-06 11:40:00,131.68,131.7,131.51,131.52,15991.0,112.4659,112.483,112.3207,112.3292,15991.0
2018-04-06 11:45:00,131.52,131.56,131.35,131.35,18360.0,112.3292,112.3634,112.184,112.184,18360.0
2018-04-06 11:50:00,131.34,131.57,131.28,131.54,10340.0,112.1755,112.3719,112.1242,112.3463,10340.0
2018-04-06 11:55:00,131.55,131.88,131.55,131.79,13615.0,112.3549,112.6367,112.3549,112.5598,13615.0
2018-04-06 12:00:00,131.76,131.79,131.51,131.51,10740.0,112.5342,112.5598,112.3207,112.3207,10740.0
2018-04-06 12:05:00,131.54,131.7,131.47,131.57,18892.0,112.3463,112.483,112.2865,112.3719,18892.0
2018-04-06 12:10:00,131.6,131.67,131.45,131.48,16376.0,112.3976,112.4573,112.2694,112.2951,16376.0
2018-04-06 12:15:00,131.49,131.66,131.36,131.37,14286.0,112.3036,112.4488,112.1926,112.2011,14286.0
2018-04-06 12:20:00,131.34,131.53,131.33,131.51,15859.0,112.1755,112.3378,112.167,112.3207,15859.0
2018-04-06 12:25:00,131.54,131.54,131.28,131.31,16200.0,112.3463,112.3463,112.1242,112.1499,16200.0
2018-04-06 12:30:00,131.3,131.55,131.25,131.46,10701.0,112.1413,112.3549,112.0986,112.278,10701.0
2018-04-06 12:35:00,131.49,131.81,131.49,131.74,16528.0,112.3036,112.5769,112.3036,112.5171,16528.0
2018-04-06 12:40:00,131.72,132.17,131.72,132.0,10685.0,112.5,112.8844,112.5,112.7392,10685.0
2018-04-06 12:45:00,132.0,132.1,131.9,131.98,9099.0,112.7392,112.8246,112.6538,112.7221,9099.0
2018-04-06 12:50:00,131.95,132.2,131.82,132.13,12776.0,112.6965,112.91,112.5855,112.8502,12776.0
2018-04-06 12:55:00,132.11,132.47,132.08,132.39,17646.0,112.8331,113.1406,112.8075,113.0723,17646.0
2018-04-06 13:00:00,132.37,132.37,132.07,132.16,12193.0,113.0552,113.0552,112.799,112.8758,12193.0
2018-04-06 13:05:00,132.13,132.13,131.91,131.92,32786.0,112.8502,112.8502,112.6623,112.6709,32786.0
2018-04-06 13:10:00,131.9,131.94,131.7,131.76,14303.0,112.6538,112.6879,112.483,112.5342,14303.0
2018-04-06 13:15:00,131.77,131.83,131.56,131.74,15762.0,112.5427,112.594,112.3634,112.5171,15762.0
2018-04-06 13:20:00,131.78,131.82,131.6,131.64,16822.0,112.5513,112.5855,112.3976,112.4317,16822.0
2018-04-06 13:25:00,131.61,131.95,131.61,131.8,18152.0,112.4061,112.6965,112.4061,112.5684,18152.0
2018-04-06 13:30:00,131.82,132.02,131.69,131.69,14175.0,112.5855,112.7563,112.4744,112.4744,14175.0
2018-04-06 13:35:00,131.63,131.82,131.4,131.41,14322.0,112.4232,112.5855,112.2267,112.2353,14322.0
2018-04-06 13:40:00,131.43,131.56,131.36,131.48,11546.0,112.2524,112.3634,112.1926,112.2951,11546.0
2018-04-06 13:45:00,131.47,131.51,131.12,131.14,13592.0,112.2865,112.3207,111.9876,112.0047,13592.0
2018-04-06 13:50:00,131.18,131.18,130.76,130.93,18056.0,112.0388,112.0388,111.6801,111.8253,18056.0
2018-04-06 13:55:00,130.92,130.99,130.57,130.63,19802.0,111.8168,111.8766,111.5178,111.5691,19802.0
2018-04-06 14:00:00,130.6,130.68,130.38,130.43,24836.0,111.5435,111.6118,111.3556,111.3983,24836.0
2018-04-06 14:05:00,130.48,130.54,130.18,130.24,24539.0,111.441,111.4922,111.1848,111.236,24539.0
2018-04-06 14:10:00,130.24,130.49,130.23,130.36,21485.0,111.236,111.4495,111.2275,111.3385,21485.0
2018-04-06 14:15:00,130.31,130.35,130.0,130.06,58088.0,111.2958,111.3299,111.031,111.0823,58088.0
2018-04-06 14:20:00,130.09,130.54,130.06,130.19,59276.0,111.1079,111.4922,111.0823,111.1933,59276.0
2018-04-06 14:25:00,130.21,130.22,129.95,130.07,34348.0,111.2104,111.2189,110.9883,111.0908,34348.0
2018-04-06 14:30:00,129.99,130.3,129.86,129.87,28384.0,111.0225,111.2872,110.9114,110.92,28384.0
2018-04-06 14:35:00,129.86,129.92,129.41,129.53,27360.0,110.9114,110.9627,110.5271,110.6296,27360.0
2018-04-06 14:40:00,129.52,130.04,129.38,129.78,33342.0,110.6211,111.0652,110.5015,110.8431,33342.0
2018-04-06 14:45:00,129.81,129.85,129.29,129.42,29263.0,110.8687,110.9029,110.4246,110.5357,29263.0
2018-04-06 14:50:00,129.44,129.44,129.01,129.25,36106.0,110.5527,110.5527,110.1855,110.3905,36106.0
2018-04-06 14:55:00,129.27,129.34,128.9,128.99,31595.0,110.4075,110.4673,110.0915,110.1684,31595.0
2018-04-06 15:00:00,129.01,129.39,128.88,128.88,32800.0,110.1855,110.51,110.0744,110.0744,32800.0
2018-04-06 15:05:00,128.85,128.93,128.66,128.88,44452.0,110.0488,110.1171,109.8865,110.0744,44452.0
2018-04-06 15:10:00,128.87,129.52,128.82,129.52,36637.0,110.0659,110.6211,110.0232,110.6211,36637.0
2018-04-06 15:15:00,129.52,129.52,129.16,129.16,33865.0,110.6211,110.6211,110.3136,110.3136,33865.0
2018-04-06 15:20:00,129.16,129.45,129.11,129.32,36670.0,110.3136,110.5613,110.2709,110.4502,36670.0
2018-04-06 15:25:00,129.32,129.49,129.11,129.25,38298.0,110.4502,110.5954,110.2709,110.3905,38298.0
2018-04-06 15:30:00,129.22,129.78,129.11,129.72,60985.0,110.3648,110.8431,110.2709,110.7919,60985.0
2018-04-06 15:35:00,129.71,130.18,129.59,130.17,75693.0,110.7833,111.1848,110.6808,111.1762,75693.0
2018-04-06 15:40:00,130.12,130.44,130.09,130.19,78198.0,111.1335,111.4068,111.1079,111.1933,78198.0
2018-04-06 15:45:00,130.16,130.25,130.03,130.12,75997.0,111.1677,111.2445,111.0566,111.1335,75997.0
2018-04-06 15:50:00,130.14,130.77,130.12,130.51,98881.0,111.1506,111.6887,111.1335,111.4666,98881.0
2018-04-06 15:55:00,130.5,130.58,130.23,130.28,138383.0,111.4581,111.5264,111.2275,111.2702,138383.0
2018-04-09 09:30:00,131.01,131.29,130.92,130.94,47049.0,111.8936,112.1328,111.8168,111.8339,47049.0
2018-04-09 09:35:00,130.86,131.01,130.4,130.6,24262.0,111.7655,111.8936,111.3727,111.5435,24262.0
2018-04-09 09:40:00,130.57,130.74,130.41,130.74,15823.0,111.5178,111.663,111.3812,111.663,15823.0
2018-04-09 09:45:00,130.77,130.79,130.25,130.36,17045.0,111.6887,111.7057,111.2445,111.3385,17045.0
2018-04-09 09:50:00,130.36,131.14,130.35,131.0,24700.0,111.3385,112.0047,111.3299,111.8851,24700.0
2018-04-09 09:55:00,130.98,131.52,130.85,131.39,42220.0,111.868,112.3292,111.757,112.2182,42220.0
2018-04-09 10:00:00,131.37,131.44,131.14,131.15,45418.0,112.2011,112.2609,112.0047,112.0132,45418.0
2018-04-09 10:05:00,131.15,131.23,130.84,130.86,36029.0,112.0132,112.0815,111.7485,111.7655,36029.0
2018-04-09 10:10:00,130.9,130.9,130.69,130.7,38989.0,111.7997,111.7997,111.6203,111.6289,38989.0
2018-04-09 10:15:00,130.72,131.14,130.67,131.05,54678.0,111.646,112.0047,111.6033,111.9278,54678.0
2018-04-09 10:20:00,131.07,131.23,130.88,131.05,20853.0,111.9449,112.0815,111.7826,111.9278,20853.0
2018-04-09 10:25:00,131.04,131.23,130.97,131.2,13706.0,111.9193,112.0815,111.8595,112.0559,13706.0
2018-04-09 10:30:00,131.19,131.48,130.99,131.48,33740.0,112.0474,112.2951,111.8766,112.2951,33740.0
2018-04-09 10:35:00,131.45,131.67,131.24,131.6,14361.0,112.2694,112.4573,112.0901,112.3976,14361.0
2018-04-09 10:40:00,131.59,131.61,131.21,131.3,22290.0,112.389,112.4061,112.0645,112.1413,22290.0
2018-04-09 10:45:00,131.3,131.36,131.03,131.03,22516.0,112.1413,112.1926,111.9107,111.9107,22516.0
2018-04-09 10:50:00,131.08,131.39,131.08,131.31,21553.0,111.9534,112.2182,111.9534,112.1499,21553.0
2018-04-09 10:55:00,131.31,131.33,131.23,131.23,18711.0,112.1499,112.167,112.0815,112.0815,18711.0
2018-04-09 11:00:00,131.24,131.3,131.11,131.25,29222.0,112.0901,112.1413,111.9791,112.0986,29222.0
2018-04-09 11:05:00,131.24,131.24,130.97,131.07,25860.0,112.0901,112.0901,111.8595,111.9449,25860.0
2018-04-09 11:10:00,131.06,131.21,131.01,131.18,20535.0,111.9363,112.0645,111.8936,112.0388,20535.0
2018-04-09 11:15:00,131.24,131.49,131.22,131.48,23665.0,112.0901,112.3036,112.073,112.2951,23665.0
2018-04-09 11:20:00,131.46,131.61,131.4,131.43,12747.0,112.278,112.4061,112.2267,112.2524,12747.0
2018-04-09 11:25:00,131.46,131.61,131.44,131.5,14221.0,112.278,112.4061,112.2609,112.3121,14221.0
2018-04-09 11:30:00,131.49,131.67,131.47,131.61,18687.0,112.3036,112.4573,112.2865,112.4061,18687.0
2018-04-09 11:35:00,131.58,131.66,131.39,131.39,33535.0,112.3805,112.4488,112.2182,112.2182,33535.0
2018-04-09 11:40:00,131.42,131.68,131.4,131.66,24379.0,112.2438,112.4659,112.2267,112.4488,24379.0
2018-04-09 11:45:00,131.68,131.86,131.65,131.73,23193.0,112.4659,112.6196,112.4403,112.5086,23193.0
2018-04-09 11:50:00,131.74,131.79,131.52,131.53,46486.0,112.5171,112.5598,112.3292,112.3378,46486.0
2018-04-09 11:55:00,131.53,131.59,131.33,131.59,24401.0,112.3378,112.389,112.167,112.389,24401.0
2018-04-09 12:00:00,131.53,131.64,131.42,131.62,33987.0,112.3378,112.4317,112.2438,112.4146,33987.0
2018-04-09 12:05:00,131.62,131.73,131.61,131.67,15813.0,112.4146,112.5086,112.4061,112.4573,15813.0
2018-04-09 12:10:00,131.66,131.72,131.56,131.61,12787.0,112.4488,112.5,112.3634,112.4061,12787.0
2018-04-09 12:15:00,131.63,131.67,131.51,131.52,8515.0,112.4232,112.4573,112.3207,112.3292,8515.0
2018-04-09 12:20:00,131.55,131.65,131.41,131.52,12977.0,112.3549,112.4403,112.2353,112.3292,12977.0
2018-04-09 12:25:00,131.47,131.62,131.47,131.62,8414.0,112.2865,112.4146,112.2865,112.4146,8414.0
2018-04-09 12:30:00,131.6,131.6,131.38,131.46,14713.0,112.3976,112.3976,112.2097,112.278,14713.0
2018-04-09 12:35:00,131.46,131.53,131.2,131.22,18188.0,112.278,112.3378,112.0559,112.073,18188.0
2018-04-09 12:40:00,131.23,131.46,131.22,131.4,9452.0,112.0815,112.278,112.073,112.2267,9452.0
2018-04-09 12:45:00,131.43,131.55,131.4,131.52,9940.0,112.2524,112.3549,112.2267,112.3292,9940.0
2018-04-09 12:50:00,131.54,131.67,131.5,131.59,12499.0,112.3463,112.4573,112.3121,112.389,12499.0
2018-04-09 12:55:00,131.59,131.6,131.38,131.45,17174.0,112.389,112.3976,112.2097,112.2694,17174.0
2018-04-09 13:00:00,131.47,131.79,131.47,131.78,17184.0,112.2865,112.5598,112.2865,112.5513,17184.0
2018-04-09 13:05:00,131.77,131.95,131.74,131.95,19186.0,112.5427,112.6965,112.5171,112.6965,19186.0
2018-04-09 13:10:00,131.96,132.02,131.83,131.83,21881.0,112.705,112.7563,112.594,112.594,21881.0
2018-04-09 13:15:00,131.83,131.85,131.73,131.82,17937.0,112.594,112.6111,112.5086,112.5855,17937.0
2018-04-09 13:20:00,131.79,131.82,131.66,131.78,24143.0,112.5598,112.5855,112.4488,112.5513,24143.0
2018-04-09 13:25:00,131.77,131.95,131.7,131.95,31550.0,112.5427,112.6965,112.483,112.6965,31550.0
2018-04-09 13:30:00,131.96,131.98,131.83,131.85,14875.0,112.705,112.7221,112.594,112.6111,14875.0
2018-04-09 13:35:00,131.81,131.87,131.65,131.86,19315.0,112.5769,112.6282,112.4403,112.6196,19315.0
2018-04-09 13:40:00,131.82,131.84,131.72,131.81,12544.0,112.5855,112.6025,112.5,112.5769,12544.0
2018-04-09 13:45:00,131.84,131.88,131.76,131.84,9480.0,112.6025,112.6367,112.5342,112.6025,9480.0
2018-04-09 13:50:00,131.89,131.96,131.84,131.96,25489.0,112.6452,112.705,112.6025,112.705,25489.0
2018-04-09 13:55:00,131.98,132.06,131.94,131.97,13555.0,112.7221,112.7904,112.6879,112.7136,13555.0
2018-04-09 14:00:00,131.99,131.99,131.75,131.77,14470.0,112.7306,112.7306,112.5257,112.5427,14470.0
2018-04-09 14:05:00,131.74,131.74,131.54,131.58,17060.0,112.5171,112.5171,112.3463,112.3805,17060.0
2018-04-09 14:10:00,131.58,131.62,131.45,131.61,18045.0,112.3805,112.4146,112.2694,112.4061,18045.0
2018-04-09 14:15:00,131.63,131.8,131.52,131.72,8486.0,112.4232,112.5684,112.3292,112.5,8486.0
2018-04-09 14:20:00,131.76,131.76,131.42,131.49,17869.0,112.5342,112.5342,112.2438,112.3036,17869.0
2018-04-09 14:25:00,131.49,131.49,131.35,131.41,15501.0,112.3036,112.3036,112.184,112.2353,15501.0
2018-04-09 14:30:00,131.38,131.47,131.32,131.39,42464.0,112.2097,112.2865,112.1584,112.2182,42464.0
2018-04-09 14:35:00,131.36,131.45,131.22,131.42,29417.0,112.1926,112.2694,112.073,112.2438,29417.0
2018-04-09 14:40:00,131.44,131.47,131.2,131.3,27928.0,112.2609,112.2865,112.0559,112.1413,27928.0
2018-04-09 14:45:00,131.3,131.49,131.26,131.44,19641.0,112.1413,112.3036,112.1072,112.2609,19641.0
2018-04-09 14:50:00,131.45,131.66,131.41,131.58,16387.0,112.2694,112.4488,112.2353,112.3805,16387.0
2018-04-09 14:55:00,131.6,131.69,131.57,131.65,21201.0,112.3976,112.4744,112.3719,112.4403,21201.0
2018-04-09 15:00:00,131.64,131.8,131.57,131.8,27859.0,112.4317,112.5684,112.3719,112.5684,27859.0
2018-04-09 15:05:00,131.75,131.85,131.7,131.8,31683.0,112.5257,112.6111,112.483,112.5684,31683.0
2018-04-09 15:10:00,131.79,131.82,131.47,131.49,25802.0,112.5598,112.5855,112.2865,112.3036,25802.0
2018-04-09 15:15:00,131.46,131.46,131.3,131.31,21328.0,112.278,112.278,112.1413,112.1499,21328.0
2018-04-09 15:20:00,131.32,131.37,131.17,131.37,28914.0,112.1584,112.2011,112.0303,112.2011,28914.0
2018-04-09 15:25:00,131.36,131.5,131.28,131.39,29508.0,112.1926,112.3121,112.1242,112.2182,29508.0
2018-04-09 15:30:00,131.39,131.39,130.96,130.97,43971.0,112.2182,112.2182,111.8509,111.8595,43971.0
2018-04-09 15:35:00,130.98,131.14,130.94,131.04,35376.0,111.868,112.0047,111.8339,111.9193,35376.0
2018-04-09 15:40:00,131.02,131.13,130.9,131.07,50098.0,111.9022,111.9961,111.7997,111.9449,50098.0
2018-04-09 15:45:00,131.06,131.09,130.62,130.62,82164.0,111.9363,111.962,111.5606,111.5606,82164.0
2018-04-09 15:50:00,130.61,130.69,130.46,130.48,90098.0,111.552,111.6203,111.4239,111.441,90098.0
2018-04-09 15:55:00,130.45,130.5,129.76,130.02,243837.0,111.4154,111.4581,110.826,111.0481,243837.0
2018-04-10 09:30:00,131.47,132.04,130.9,131.18,63534.0,112.2865,112.7734,111.7997,112.0388,63534.0
2018-04-10 09:35:00,131.22,131.74,131.22,131.36,12263.0,112.073,112.5171,112.073,112.1926,12263.0
2018-04-10 09:40:00,131.5,131.63,131.31,131.5,26926.0,112.3121,112.4232,112.1499,112.3121,26926.0
2018-04-10 09:45:00,131.5,131.79,131.4,131.74,35577.0,112.3121,112.5598,112.2267,112.5171,35577.0
2018-04-10 09:50:00,131.71,131.71,131.17,131.28,35227.0,112.4915,112.4915,112.0303,112.1242,35227.0
2018-04-10 09:55:00,131.34,131.37,131.02,131.14,15269.0,112.1755,112.2011,111.9022,112.0047,15269.0
2018-04-10 10:00:00,131.09,131.18,130.93,131.17,37573.0,111.962,112.0388,111.8253,112.0303,37573.0
2018-04-10 10:05:00,131.2,131.2,130.82,131.05,22959.0,112.0559,112.0559,111.7314,111.9278,22959.0
2018-04-10 10:10:00,131.09,131.53,130.98,131.36,31812.0,111.962,112.3378,111.868,112.1926,31812.0
2018-04-10 10:15:00,131.4,131.47,131.11,131.19,61143.0,112.2267,112.2865,111.9791,112.0474,61143.0
2018-04-10 10:20:00,131.22,131.61,131.14,131.6,18500.0,112.073,112.4061,112.0047,112.3976,18500.0
2018-04-10 10:25:00,131.57,131.69,131.31,131.43,34460.0,112.3719,112.4744,112.1499,112.2524,34460.0
2018-04-10 10:30:00,131.45,131.57,131.34,131.53,31048.0,112.2694,112.3719,112.1755,112.3378,31048.0
2018-04-10 10:35:00,131.54,131.65,131.43,131.52,29365.0,112.3463,112.4403,112.2524,112.3292,29365.0
2018-04-10 10:40:00,131.52,131.79,131.52,131.75,11913.0,112.3292,112.5598,112.3292,112.5257,11913.0
2018-04-10 10:45:00,131.78,131.99,131.78,131.87,21151.0,112.5513,112.7306,112.5513,112.6282,21151.0
2018-04-10 10:50:00,131.81,131.88,131.72,131.83,22401.0,112.5769,112.6367,112.5,112.594,22401.0
2018-04-10 10:55:00,131.79,131.83,131.53,131.61,33718.0,112.5598,112.594,112.3378,112.4061,33718.0
2018-04-10 11:00:00,131.62,132.01,131.61,132.01,64654.0,112.4146,112.7477,112.4061,112.7477,64654.0
2018-04-10 11:05:00,132.04,132.08,131.85,131.89,66218.0,112.7734,112.8075,112.6111,112.6452,66218.0
2018-04-10 11:10:00,131.89,131.97,131.72,131.91,15391.0,112.6452,112.7136,112.5,112.6623,15391.0
2018-04-10 11:15:00,131.96,132.07,131.9,131.95,30357.0,112.705,112.799,112.6538,112.6965,30357.0
2018-04-10 11:20:00,131.95,131.98,131.8,131.98,46813.0,112.6965,112.7221,112.5684,112.7221,46813.0
2018-04-10 11:25:00,132.0,132.0,131.72,131.8,32698.0,112.7392,112.7392,112.5,112.5684,32698.0
2018-04-10 11:30:00,131.75,131.84,131.67,131.71,31859.0,112.5257,112.6025,112.4573,112.4915,31859.0
2018-04-10 11:35:00,131.67,131.8,131.64,131.76,40053.0,112.4573,112.5684,112.4317,112.5342,40053.0
2018-04-10 11:40:00,131.78,131.9,131.46,131.46,54782.0,112.5513,112.6538,112.278,112.278,54782.0
2018-04-10 11:45:00,131.47,131.51,131.01,131.43,42420.0,112.2865,112.3207,111.8936,112.2524,42420.0
2018-04-10 11:50:00,131.41,131.73,131.27,131.67,23932.0,112.2353,112.5086,112.1157,112.4573,23932.0
2018-04-10 11:55:00,131.67,131.82,131.58,131.68,20501.0,112.4573,112.5855,112.3805,112.4659,20501.0
2018-04-10 12:00:00,131.71,131.77,131.48,131.58,30223.0,112.4915,112.5427,112.2951,112.3805,30223.0
2018-04-10 12:05:00,131.59,131.61,131.33,131.48,21341.0,112.389,112.4061,112.167,112.2951,21341.0
2018-04-10 12:10:00,131.5,131.56,131.29,131.31,28475.0,112.3121,112.3634,112.1328,112.1499,28475.0
2018-04-10 12:15:00,131.34,131.36,130.98,131.0,42768.0,112.1755,112.1926,111.868,111.8851,42768.0
2018-04-10 12:20:00,130.96,131.01,130.61,130.61,41292.0,111.8509,111.8936,111.552,111.552,41292.0
2018-04-10 12:25:00,130.61,130.63,129.62,130.22,67393.0,111.552,111.5691,110.7065,111.2189,67393.0
2018-04-10 12:30:00,130.18,130.71,130.15,130.53,23970.0,111.1848,111.6374,111.1591,111.4837,23970.0
2018-04-10 12:35:00,130.57,130.7,130.5,130.6,32737.0,111.5178,111.6289,111.4581,111.5435,32737.0
2018-04-10 12:40:00,130.6,130.61,130.33,130.35,42471.0,111.5435,111.552,111.3129,111.3299,42471.0
2018-04-10 12:45:00,130.34,130.43,130.03,130.37,50684.0,111.3214,111.3983,111.0566,111.347,50684.0
2018-04-10 12:50:00,130.33,130.42,130.05,130.08,35457.0,111.3129,111.3897,111.0737,111.0993,35457.0
2018-04-10 12:55:00,130.13,130.37,130.08,130.15,48078.0,111.1421,111.347,111.0993,111.1591,48078.0
2018-04-10 13:00:00,130.17,130.38,130.07,130.35,23029.0,111.1762,111.3556,111.0908,111.3299,23029.0
2018-04-10 13:05:00,130.34,130.35,130.14,130.31,35995.0,111.3214,111.3299,111.1506,111.2958,35995.0
2018-04-10 13:10:00,130.33,130.68,130.31,130.64,25163.0,111.3129,111.6118,111.2958,111.5776,25163.0
2018-04-10 13:15:00,130.57,130.62,130.29,130.32,30653.0,111.5178,111.5606,111.2787,111.3043,30653.0
2018-04-10 13:20:00,130.31,130.59,130.21,130.34,38265.0,111.2958,111.5349,111.2104,111.3214,38265.0
2018-04-10 13:25:00,130.34,130.43,130.13,130.37,24381.0,111.3214,111.3983,111.1421,111.347,24381.0
2018-04-10 13:30:00,130.36,130.45,130.13,130.2,30833.0,111.3385,111.4154,111.1421,111.2018,30833.0
2018-04-10 13:35:00,130.2,130.27,130.03,130.22,54081.0,111.2018,111.2616,111.0566,111.2189,54081.0
2018-04-10 13:40:00,130.22,130.22,129.89,129.89,48568.0,111.2189,111.2189,110.9371,110.9371,48568.0
2018-04-10 13:45:00,129.9,129.95,129.54,129.72,49058.0,110.9456,110.9883,110.6381,110.7919,49058.0
2018-04-10 13:50:00,129.73,129.9,129.57,129.88,39139.0,110.8004,110.9456,110.6638,110.9285,39139.0
2018-04-10 13:55:00,129.87,130.13,129.81,130.08,50336.0,110.92,111.1421,110.8687,111.0993,50336.0
2018-04-10 14:00:00,130.11,130.19,129.98,130.14,35666.0,111.125,111.1933,111.0139,111.1506,35666.0
2018-04-10 14:05:00,130.13,130.3,130.09,130.26,30752.0,111.1421,111.2872,111.1079,111.2531,30752.0
2018-04-10 14:10:00,130.31,130.47,130.17,130.2,37325.0,111.2958,111.4324,111.1762,111.2018,37325.0
2018-04-10 14:15:00,130.19,130.36,129.96,130.19,62828.0,111.1933,111.3385,110.9969,111.1933,62828.0
2018-04-10 14:20:00,130.22,130.26,130.12,130.23,27328.0,111.2189,111.2531,111.1335,111.2275,27328.0
2018-04-10 14:25:00,130.26,130.31,130.03,130.06,38893.0,111.2531,111.2958,111.0566,111.0823,38893.0
2018-04-10 14:30:00,130.08,130.22,130.06,130.17,46738.0,111.0993,111.2189,111.0823,111.1762,46738.0
2018-04-10 14:35:00,130.16,130.19,129.6,129.79,86629.0,111.1677,111.1933,110.6894,110.8517,86629.0
2018-04-10 14:40:00,129.81,129.83,129.31,129.75,99650.0,110.8687,110.8858,110.4417,110.8175,99650.0
2018-04-10 14:45:00,129.72,130.06,129.67,129.96,50787.0,110.7919,111.0823,110.7492,110.9969,50787.0
2018-04-10 14:50:00,130.01,130.15,129.95,130.05,26633.0,111.0396,111.1591,110.9883,111.0737,26633.0
2018-04-10 14:55:00,130.04,130.62,130.01,130.59,87410.0,111.0652,111.5606,111.0396,111.5349,87410.0
2018-04-10 15:00:00,130.62,130.66,130.13,130.26,43987.0,111.5606,111.5947,111.1421,111.2531,43987.0
2018-04-10 15:05:00,130.21,130.6,130.21,130.59,57011.0,111.2104,111.5435,111.2104,111.5349,57011.0
2018-04-10 15:10:00,130.61,130.71,130.34,130.42,40277.0,111.552,111.6374,111.3214,111.3897,40277.0
2018-04-10 15:15:00,130.41,130.51,130.23,130.45,40398.0,111.3812,111.4666,111.2275,111.4154,40398.0
2018-04-10 15:20:00,130.44,130.5,129.93,130.03,61724.0,111.4068,111.4581,110.9712,111.0566,61724.0
2018-04-10 15:25:00,130.06,130.34,129.96,130.3,50241.0,111.0823,111.3214,110.9969,111.2872,50241.0
2018-04-10 15:30:00,130.29,130.36,130.04,130.06,69204.0,111.2787,111.3385,111.0652,111.0823,69204.0
2018-04-10 15:35:00,130.08,130.21,129.99,130.2,72598.0,111.0993,111.2104,111.0225,111.2018,72598.0
2018-04-10 15:40:00,130.19,130.38,130.1,130.11,72680.0,111.1933,111.3556,111.1164,111.125,72680.0
2018-04-10 15:45:00,130.11,130.24,129.96,130.02,122236.0,111.125,111.236,110.9969,111.0481,122236.0
2018-04-10 15:50:00,130.03,130.12,129.83,129.84,134581.0,111.0566,111.1335,110.8858,110.8944,134581.0
2018-04-10 15:55:00,129.83,130.1,129.79,130.08,247478.0,110.8858,111.1164,110.8517,111.0993,247478.0
2018-04-11 09:30:00,129.05,129.38,128.7,129.0,140602.0,110.2196,110.5015,109.9207,110.1769,140602.0
2018-04-11 09:35:00,128.99,129.05,128.44,128.77,61282.0,110.1684,110.2196,109.6986,109.9805,61282.0
2018-04-11 09:40:00,128.72,129.22,128.71,129.08,58857.0,109.9378,110.3648,109.9293,110.2453,58857.0
2018-04-11 09:45:00,129.12,129.24,128.98,129.17,40650.0,110.2794,110.3819,110.1599,110.3221,40650.0
2018-04-11 09:50:00,129.14,129.26,128.83,129.1,48868.0,110.2965,110.399,110.0317,110.2623,48868.0
2018-04-11 09:55:00,129.13,129.36,129.0,129.13,37576.0,110.288,110.4844,110.1769,110.288,37576.0
2018-04-11 10:00:00,129.13,129.7,129.1,129.53,82509.0,110.288,110.7748,110.2623,110.6296,82509.0
2018-04-11 10:05:00,129.49,129.53,129.03,129.07,23333.0,110.5954,110.6296,110.2026,110.2367,23333.0
2018-04-11 10:10:00,129.1,129.41,129.0,129.35,33771.0,110.2623,110.5271,110.1769,110.4759,33771.0
2018-04-11 10:15:00,129.34,129.44,129.1,129.42,67797.0,110.4673,110.5527,110.2623,110.5357,67797.0
2018-04-11 10:20:00,129.45,129.71,129.42,129.69,18597.0,110.5613,110.7833,110.5357,110.7663,18597.0
2018-04-11 10:25:00,129.74,129.75,129.53,129.67,16714.0,110.809,110.8175,110.6296,110.7492,16714.0
2018-04-11 10:30:00,129.66,129.86,129.66,129.7,47803.0,110.7406,110.9114,110.7406,110.7748,47803.0
2018-04-11 10:35:00,129.71,129.89,129.62,129.86,21577.0,110.7833,110.9371,110.7065,110.9114,21577.0
2018-04-11 10:40:00,129.86,129.98,129.71,129.98,29395.0,110.9114,111.0139,110.7833,111.0139,29395.0
2018-04-11 10:45:00,129.95,130.0,129.67,129.75,18699.0,110.9883,111.031,110.7492,110.8175,18699.0
2018-04-11 10:50:00,129.78,129.79,129.46,129.69,20092.0,110.8431,110.8517,110.5698,110.7663,20092.0
2018-04-11 10:55:00,129.69,129.81,129.6,129.61,28327.0,110.7663,110.8687,110.6894,110.6979,28327.0
2018-04-11 11:00:00,129.64,129.8,129.57,129.7,23798.0,110.7235,110.8602,110.6638,110.7748,23798.0
2018-04-11 11:05:00,129.69,129.91,129.65,129.83,17724.0,110.7663,110.9542,110.7321,110.8858,17724.0
2018-04-11 11:10:00,129.86,130.04,129.76,130.02,14827.0,110.9114,111.0652,110.826,111.0481,14827.0
2018-04-11 11:15:00,130.05,130.19,130.0,130.05,16219.0,111.0737,111.1933,111.031,111.0737,16219.0
2018-04-11 11:20:00,130.02,130.1,129.89,130.09,16162.0,111.0481,111.1164,110.9371,111.1079,16162.0
2018-04-11 11:25:00,130.08,130.23,130.0,130.2,14347.0,111.0993,111.2275,111.031,111.2018,14347.0
2018-04-11 11:30:00,130.24,130.26,130.08,130.18,11939.0,111.236,111.2531,111.0993,111.1848,11939.0
2018-04-11 11:35:00,130.19,130.3,130.09,130.21,22421.0,111.1933,111.2872,111.1079,111.2104,22421.0
2018-04-11 11:40:00,130.22,130.41,130.22,130.27,7964.0,111.2189,111.3812,111.2189,111.2616,7964.0
2018-04-11 11:45:00,130.27,130.49,130.25,130.39,18668.0,111.2616,111.4495,111.2445,111.3641,18668.0
2018-04-11 11:50:00,130.37,130.8,130.36,130.78,15139.0,111.347,111.7143,111.3385,111.6972,15139.0
2018-04-11 11:55:00,130.76,130.83,130.62,130.69,27892.0,111.6801,111.7399,111.5606,111.6203,27892.0
2018-04-11 12:00:00,130.68,131.04,130.65,131.04,25075.0,111.6118,111.9193,111.5862,111.9193,25075.0
2018-04-11 12:05:00,130.98,131.08,130.89,130.91,19085.0,111.868,111.9534,111.7912,111.8082,19085.0
2018-04-11 12:10:00,130.93,131.13,130.93,131.06,26029.0,111.8253,111.9961,111.8253,111.9363,26029.0
2018-04-11 12:15:00,131.06,131.18,130.8,130.91,21549.0,111.9363,112.0388,111.7143,111.8082,21549.0
2018-04-11 12:20:00,130.92,131.23,130.89,131.23,50014.0,111.8168,112.0815,111.7912,112.0815,50014.0
2018-04-11 12:25:00,131.21,131.25,130.92,131.07,24138.0,112.0645,112.0986,111.8168,111.9449,24138.0
2018-04-11 12:30:00,131.07,131.13,130.84,130.91,19631.0,111.9449,111.9961,111.7485,111.8082,19631.0
2018-04-11 12:35:00,130.91,130.96,130.78,130.83,32620.0,111.8082,111.8509,111.6972,111.7399,32620.0
2018-04-11 12:40:00,130.8,130.89,130.76,130.89,11735.0,111.7143,111.7912,111.6801,111.7912,11735.0
2018-04-11 12:45:00,130.93,130.93,130.61,130.75,17827.0,111.8253,111.8253,111.552,111.6716,17827.0
2018-04-11 12:50:00,130.7,130.72,130.58,130.61,6908.0,111.6289,111.646,111.5264,111.552,6908.0
2018-04-11 12:55:00,130.65,130.86,130.64,130.68,9048.0,111.5862,111.7655,111.5776,111.6118,9048.0
2018-04-11 13:00:00,130.67,130.95,130.67,130.89,9890.0,111.6033,111.8424,111.6033,111.7912,9890.0
2018-04-11 13:05:00,130.95,130.95,130.58,130.73,13596.0,111.8424,111.8424,111.5264,111.6545,13596.0
2018-04-11 13:10:00,130.7,130.71,130.43,130.47,13845.0,111.6289,111.6374,111.3983,111.4324,13845.0
2018-04-11 13:15:00,130.51,130.79,130.51,130.73,6610.0,111.4666,111.7057,111.4666,111.6545,6610.0
2018-04-11 13:20:00,130.74,130.85,130.71,130.76,9448.0,111.663,111.757,111.6374,111.6801,9448.0
2018-04-11 13:25:00,130.73,130.86,130.64,130.75,11364.0,111.6545,111.7655,111.5776,111.6716,11364.0
2018-04-11 13:30:00,130.77,130.81,130.42,130.57,13463.0,111.6887,111.7228,111.3897,111.5178,13463.0
2018-04-11 13:35:00,130.56,130.79,130.54,130.79,13442.0,111.5093,111.7057,111.4922,111.7057,13442.0
2018-04-11 13:40:00,130.76,130.79,130.58,130.66,18074.0,111.6801,111.7057,111.5264,111.5947,18074.0
2018-04-11 13:45:00,130.64,130.86,130.59,130.84,13384.0,111.5776,111.7655,111.5349,111.7485,13384.0
2018-04-11 13:50:00,130.9,130.95,130.78,130.9,13000.0,111.7997,111.8424,111.6972,111.7997,13000.0
2018-04-11 13:55:00,130.89,130.98,130.89,130.95,11281.0,111.7912,111.868,111.7912,111.8424,11281.0
2018-04-11 14:00:00,130.98,131.11,130.92,130.94,22368.0,111.868,111.9791,111.8168,111.8339,22368.0
2018-04-11 14:05:00,130.96,131.06,130.61,130.64,21460.0,111.8509,111.9363,111.552,111.5776,21460.0
2018-04-11 14:10:00,130.66,130.91,130.66,130.88,26435.0,111.5947,111.8082,111.5947,111.7826,26435.0
2018-04-11 14:15:00,130.92,131.23,130.87,131.17,26957.0,111.8168,112.0815,111.7741,112.0303,26957.0
2018-04-11 14:20:00,131.17,131.3,131.13,131.29,35586.0,112.0303,112.1413,111.9961,112.1328,35586.0
2018-04-11 14:25:00,131.3,131.32,131.17,131.18,30481.0,112.1413,112.1584,112.0303,112.0388,30481.0
2018-04-11 14:30:00,131.17,131.44,131.16,131.29,25244.0,112.0303,112.2609,112.0218,112.1328,25244.0
2018-04-11 14:35:00,131.3,131.33,131.18,131.24,17862.0,112.1413,112.167,112.0388,112.0901,17862.0
2018-04-11 14:40:00,131.28,131.44,131.24,131.34,22354.0,112.1242,112.2609,112.0901,112.1755,22354.0
2018-04-11 14:45:00,131.33,131.36,131.23,131.24,23871.0,112.167,112.1926,112.0815,112.0901,23871.0
2018-04-11 14:50:00,131.23,131.34,131.14,131.34,39156.0,112.0815,112.1755,112.0047,112.1755,39156.0
2018-04-11 14:55:00,131.32,131.48,131.3,131.48,20542.0,112.1584,112.2951,112.1413,112.2951,20542.0
2018-04-11 15:00:00,131.5,131.6,131.44,131.54,37599.0,112.3121,112.3976,112.2609,112.3463,37599.0
2018-04-11 15:05:00,131.53,131.62,131.11,131.21,31996.0,112.3378,112.4146,111.9791,112.0645,31996.0
2018-04-11 15:10:00,131.2,131.25,131.03,131.11,28356.0,112.0559,112.0986,111.9107,111.9791,28356.0
2018-04-11 15:15:00,131.09,131.34,131.0,131.34,35240.0,111.962,112.1755,111.8851,112.1755,35240.0
2018-04-11 15:20:00,131.31,131.39,131.25,131.39,24582.0,112.1499,112.2182,112.0986,112.2182,24582.0
2018-04-11 15:25:00,131.4,131.52,131.38,131.47,27989.0,112.2267,112.3292,112.2097,112.2865,27989.0
2018-04-11 15:30:00,131.49,131.78,131.39,131.76,47959.0,112.3036,112.5513,112.2182,112.5342,47959.0
2018-04-11 15:35:00,131.78,131.78,131.65,131.75,54852.0,112.5513,112.5513,112.4403,112.5257,54852.0
2018-04-11 15:40:00,131.75,131.83,131.39,131.49,52855.0,112.5257,112.594,112.2182,112.3036,52855.0
2018-04-11 15:45:00,131.47,131.47,131.22,131.22,68637.0,112.2865,112.2865,112.073,112.073,68637.0
2018-04-11 15:50:00,131.2,131.31,131.15,131.25,78118.0,112.0559,112.1499,112.0132,112.0986,78118.0
2018-04-11 15:55:00,131.24,131.41,131.16,131.2,146145.0,112.0901,112.2353,112.0218,112.0559,146145.0
2018-04-12 09:30:00,132.05,132.38,131.57,132.37,75651.0,112.7819,113.0637,112.3719,113.0552,75651.0
2018-04-12 09:35:00,132.37,132.82,132.37,132.68,40159.0,113.0552,113.4395,113.0552,113.32,40159.0
2018-04-12 09:40:00,132.68,133.09,132.53,133.09,15151.0,113.32,113.6701,113.1919,113.6701,15151.0
2018-04-12 09:45:00,133.14,133.4,133.09,133.4,37754.0,113.7128,113.9349,113.6701,113.9349,37754.0
2018-04-12 09:50:00,133.37,133.68,133.37,133.52,62453.0,113.9093,114.1741,113.9093,114.0374,62453.0
2018-04-12 09:55:00,133.56,134.13,133.51,134.13,43789.0,114.0716,114.5584,114.0289,114.5584,43789.0
2018-04-12 10:00:00,134.1,134.26,133.72,133.85,44089.0,114.5328,114.6694,114.2082,114.3192,44089.0
2018-04-12 10:05:00,133.85,134.07,133.79,133.95,70968.0,114.3192,114.5071,114.268,114.4047,70968.0
2018-04-12 10:10:00,133.96,134.09,133.76,133.91,34970.0,114.4132,114.5242,114.2424,114.3705,34970.0
2018-04-12 10:15:00,133.96,134.12,133.89,133.9,20436.0,114.4132,114.5498,114.3534,114.3619,20436.0
2018-04-12 10:20:00,133.91,134.24,133.9,134.24,20321.0,114.3705,114.6523,114.3619,114.6523,20321.0
2018-04-12 10:25:00,134.25,134.26,133.96,134.18,25713.0,114.6609,114.6694,114.4132,114.6011,25713.0
2018-04-12 10:30:00,134.17,134.18,133.8,134.03,56452.0,114.5926,114.6011,114.2765,114.473,56452.0
2018-04-12 10:35:00,134.0,134.12,133.95,134.11,32125.0,114.4474,114.5498,114.4047,114.5413,32125.0
2018-04-12 10:40:00,134.12,134.23,133.87,134.23,34004.0,114.5498,114.6438,114.3363,114.6438,34004.0
2018-04-12 10:45:00,134.2,134.22,133.93,134.15,30304.0,114.6182,114.6353,114.3876,114.5755,30304.0
2018-04-12 10:50:00,134.08,134.14,133.96,134.03,38944.0,114.5157,114.5669,114.4132,114.473,38944.0
2018-04-12 10:55:00,134.04,134.27,133.96,134.08,33191.0,114.4815,114.678,114.4132,114.5157,33191.0
2018-04-12 11:00:00,134.08,134.37,133.99,134.36,40910.0,114.5157,114.7634,114.4388,114.7548,40910.0
2018-04-12 11:05:00,134.35,134.46,134.23,134.23,20570.0,114.7463,114.8402,114.6438,114.6438,20570.0
2018-04-12 11:10:00,134.25,134.43,134.21,134.27,26520.0,114.6609,114.8146,114.6267,114.678,26520.0
2018-04-12 11:15:00,134.26,134.51,134.22,134.43,41080.0,114.6694,114.8829,114.6353,114.8146,41080.0
2018-04-12 11:20:00,134.43,134.45,134.2,134.36,28509.0,114.8146,114.8317,114.6182,114.7548,28509.0
2018-04-12 11:25:00,134.35,134.38,134.15,134.21,15398.0,114.7463,114.7719,114.5755,114.6267,15398.0
2018-04-12 11:30:00,134.18,134.28,134.04,134.06,22929.0,114.6011,114.6865,114.4815,114.4986,22929.0
2018-04-12 11:35:00,134.1,134.55,134.03,134.55,34032.0,114.5328,114.9171,114.473,114.9171,34032.0
2018-04-12 11:40:00,134.53,134.55,134.42,134.44,15974.0,114.9,114.9171,114.8061,114.8232,15974.0
2018-04-12 11:45:00,134.48,134.5,134.21,134.31,19394.0,114.8573,114.8744,114.6267,114.7121,19394.0
2018-04-12 11:50:00,134.33,134.37,133.91,134.02,37610.0,114.7292,114.7634,114.3705,114.4644,37610.0
2018-04-12 11:55:00,133.98,134.36,133.97,134.28,12104.0,114.4303,114.7548,114.4217,114.6865,12104.0
2018-04-12 12:00:00,134.31,134.41,134.3,134.33,13641.0,114.7121,114.7975,114.7036,114.7292,13641.0
2018-04-12 12:05:00,134.35,134.51,134.35,134.45,15595.0,114.7463,114.8829,114.7463,114.8317,15595.0
2018-04-12 12:10:00,134.5,134.53,134.39,134.43,37852.0,114.8744,114.9,114.7805,114.8146,37852.0
2018-04-12 12:15:00,134.43,134.63,134.39,134.58,25973.0,114.8146,114.9854,114.7805,114.9427,25973.0
2018-04-12 12:20:00,134.61,134.62,134.45,134.45,12126.0,114.9684,114.9769,114.8317,114.8317,12126.0
2018-04-12 12:25:00,134.44,134.6,134.44,134.59,20815.0,114.8232,114.9598,114.8232,114.9513,20815.0
2018-04-12 12:30:00,134.59,134.76,134.59,134.76,25497.0,114.9513,115.0965,114.9513,115.0965,25497.0
2018-04-12 12:35:00,134.78,134.79,134.65,134.74,41049.0,115.1135,115.1221,115.0025,115.0794,41049.0
2018-04-12 12:40:00,134.76,134.88,134.73,134.88,24787.0,115.0965,115.199,115.0708,115.199,24787.0
2018-04-12 12:45:00,134.89,134.91,134.77,134.87,24545.0,115.2075,115.2246,115.105,115.1904,24545.0
2018-04-12 12:50:00,134.86,135.0,134.73,134.8,32051.0,115.1819,115.3014,115.0708,115.1306,32051.0
2018-04-12 12:55:00,134.82,134.85,134.78,134.85,12507.0,115.1477,115.1733,115.1135,115.1733,12507.0
2018-04-12 13:00:00,134.84,134.86,134.66,134.67,32484.0,115.1648,115.1819,115.0111,115.0196,32484.0
2018-04-12 13:05:00,134.66,134.7,134.42,134.49,36157.0,115.0111,115.0452,114.8061,114.8659,36157.0
2018-04-12 13:10:00,134.52,134.64,134.43,134.44,20031.0,114.8915,114.994,114.8146,114.8232,20031.0
2018-04-12 13:15:00,134.4,134.4,134.08,134.19,15487.0,114.789,114.789,114.5157,114.6096,15487.0
2018-04-12 13:20:00,134.15,134.28,134.11,134.23,26615.0,114.5755,114.6865,114.5413,114.6438,26615.0
2018-04-12 13:25:00,134.25,134.26,133.84,133.87,65380.0,114.6609,114.6694,114.3107,114.3363,65380.0
2018-04-12 13:30:00,133.88,134.21,133.84,134.15,32125.0,114.3449,114.6267,114.3107,114.5755,32125.0
2018-04-12 13:35:00,134.13,134.32,134.13,134.26,30149.0,114.5584,114.7207,114.5584,114.6694,30149.0
2018-04-12 13:40:00,134.29,134.49,134.28,134.43,13225.0,114.695,114.8659,114.6865,114.8146,13225.0
2018-04-12 13:45:00,134.45,134.48,134.25,134.36,28989.0,114.8317,114.8573,114.6609,114.7548,28989.0
2018-04-12 13:50:00,134.38,134.52,134.28,134.36,19998.0,114.7719,114.8915,114.6865,114.7548,19998.0
2018-04-12 13:55:00,134.36,134.41,133.98,134.11,18223.0,114.7548,114.7975,114.4303,114.5413,18223.0
2018-04-12 14:00:00,134.11,134.35,134.09,134.35,17036.0,114.5413,114.7463,114.5242,114.7463,17036.0
2018-04-12 14:05:00,134.31,134.44,134.27,134.35,14682.0,114.7121,114.8232,114.678,114.7463,14682.0
2018-04-12 14:10:00,134.38,134.42,134.25,134.27,12825.0,114.7719,114.8061,114.6609,114.678,12825.0
2018-04-12 14:15:00,134.28,134.48,134.28,134.43,13205.0,114.6865,114.8573,114.6865,114.8146,13205.0
2018-04-12 14:20:00,134.44,134.63,134.43,134.59,20341.0,114.8232,114.9854,114.8146,114.9513,20341.0
2018-04-12 14:25:00,134.62,134.69,134.45,134.47,16890.0,114.9769,115.0367,114.8317,114.8488,16890.0
2018-04-12 14:30:00,134.49,134.68,134.45,134.55,42584.0,114.8659,115.0281,114.8317,114.9171,42584.0
2018-04-12 14:35:00,134.57,134.61,134.27,134.38,26127.0,114.9342,114.9684,114.678,114.7719,26127.0
2018-04-12 14:40:00,134.4,134.41,134.25,134.31,21843.0,114.789,114.7975,114.6609,114.7121,21843.0
2018-04-12 14:45:00,134.33,134.35,134.15,134.31,38768.0,114.7292,114.7463,114.5755,114.7121,38768.0
2018-04-12 14:50:00,134.33,134.52,134.32,134.36,31178.0,114.7292,114.8915,114.7207,114.7548,31178.0
2018-04-12 14:55:00,134.38,134.66,134.36,134.64,41732.0,114.7719,115.0111,114.7548,114.994,41732.0
2018-04-12 15:00:00,134.65,134.77,134.56,134.74,56204.0,115.0025,115.105,114.9256,115.0794,56204.0
2018-04-12 15:05:00,134.75,134.75,134.59,134.64,40535.0,115.0879,115.0879,114.9513,114.994,40535.0
2018-04-12 15:10:00,134.62,134.97,134.61,134.96,53585.0,114.9769,115.2758,114.9684,115.2673,53585.0
2018-04-12 15:15:00,134.95,134.98,134.8,134.96,33837.0,115.2587,115.2844,115.1306,115.2673,33837.0
2018-04-12 15:20:00,134.96,135.12,134.93,135.03,70183.0,115.2673,115.4039,115.2417,115.3271,70183.0
2018-04-12 15:25:00,135.03,135.12,134.93,134.99,59248.0,115.3271,115.4039,115.2417,115.2929,59248.0
2018-04-12 15:30:00,134.96,134.99,134.63,134.63,53174.0,115.2673,115.2929,114.9854,114.9854,53174.0
2018-04-12 15:35:00,134.66,134.86,134.65,134.84,52397.0,115.0111,115.1819,115.0025,115.1648,52397.0
2018-04-12 15:40:00,134.85,134.85,134.64,134.67,139290.0,115.1733,115.1733,114.994,115.0196,139290.0
2018-04-12 15:45:00,134.67,134.68,134.18,134.5,120159.0,115.0196,115.0281,114.6011,114.8744,120159.0
2018-04-12 15:50:00,134.52,134.59,134.45,134.5,85130.0,114.8915,114.9513,114.8317,114.8744,85130.0
2018-04-12 15:55:00,134.5,134.58,134.39,134.41,153469.0,114.8744,114.9427,114.7805,114.7975,153469.0
2018-04-13 09:30:00,134.79,135.01,134.28,134.48,86063.0,115.1221,115.31,114.6865,114.8573,86063.0
2018-04-13 09:35:00,134.46,134.63,134.02,134.49,30992.0,114.8402,114.9854,114.4644,114.8659,30992.0
2018-04-13 09:40:00,134.49,134.62,134.35,134.44,31241.0,114.8659,114.9769,114.7463,114.8232,31241.0
2018-04-13 09:45:00,134.44,134.57,134.26,134.35,34026.0,114.8232,114.9342,114.6694,114.7463,34026.0
2018-04-13 09:50:00,134.34,134.72,134.29,134.69,35240.0,114.7377,115.0623,114.695,115.0367,35240.0
2018-04-13 09:55:00,134.69,134.72,134.35,134.43,20262.0,115.0367,115.0623,114.7463,114.8146,20262.0
2018-04-13 10:00:00,134.42,134.69,134.39,134.52,24444.0,114.8061,115.0367,114.7805,114.8915,24444.0
2018-04-13 10:05:00,134.47,134.5,134.2,134.21,23536.0,114.8488,114.8744,114.6182,114.6267,23536.0
2018-04-13 10:10:00,134.2,134.72,134.17,134.72,32129.0,114.6182,115.0623,114.5926,115.0623,32129.0
2018-04-13 10:15:00,134.69,134.97,134.66,134.92,27041.0,115.0367,115.2758,115.0111,115.2331,27041.0
2018-04-13 10:20:00,134.96,135.04,134.79,134.83,28098.0,115.2673,115.3356,115.1221,115.1562,28098.0
2018-04-13 10:25:00,134.7,134.73,134.5,134.63,25297.0,115.0452,115.0708,114.8744,114.9854,25297.0
2018-04-13 10:30:00,134.61,134.69,134.43,134.68,16464.0,114.9684,115.0367,114.8146,115.0281,16464.0
2018-04-13 10:35:00,134.71,134.8,134.4,134.47,15713.0,115.0538,115.1306,114.789,114.8488,15713.0
2018-04-13 10:40:00,134.48,134.67,134.48,134.56,19295.0,114.8573,115.0196,114.8573,114.9256,19295.0
2018-04-13 10:45:00,134.59,134.71,134.47,134.62,12570.0,114.9513,115.0538,114.8488,114.9769,12570.0
2018-04-13 10:50:00,134.63,134.67,134.48,134.65,18213.0,114.9854,115.0196,114.8573,115.0025,18213.0
2018-04-13 10:55:00,134.65,134.7,134.51,134.52,25569.0,115.0025,115.0452,114.8829,114.8915,25569.0
2018-04-13 11:00:00,134.51,134.59,134.27,134.46,53861.0,114.8829,114.9513,114.678,114.8402,53861.0
2018-04-13 11:05:00,134.46,134.68,134.44,134.58,42111.0,114.8402,115.0281,114.8232,114.9427,42111.0
2018-04-13 11:10:00,134.56,134.67,134.53,134.56,24635.0,114.9256,115.0196,114.9,114.9256,24635.0
2018-04-13 11:15:00,134.57,134.68,134.57,134.61,20058.0,114.9342,115.0281,114.9342,114.9684,20058.0
2018-04-13 11:20:00,134.6,134.92,134.54,134.92,24860.0,114.9598,115.2331,114.9086,115.2331,24860.0
2018-04-13 11:25:00,134.94,135.04,134.9,134.9,25509.0,115.2502,115.3356,115.216,115.216,25509.0
2018-04-13 11:30:00,134.9,134.9,134.78,134.86,13545.0,115.216,115.216,115.1135,115.1819,13545.0
2018-04-13 11:35:00,134.83,134.86,134.61,134.68,16843.0,115.1562,115.1819,114.9684,115.0281,16843.0
2018-04-13 11:40:00,134.69,134.87,134.66,134.87,13167.0,115.0367,115.1904,115.0111,115.1904,13167.0
2018-04-13 11:45:00,134.9,134.9,134.71,134.72,6182.0,115.216,115.216,115.0538,115.0623,6182.0
2018-04-13 11:50:00,134.68,134.78,134.6,134.78,9671.0,115.0281,115.1135,114.9598,115.1135,9671.0
2018-04-13 11:55:00,134.79,135.09,134.79,135.05,13297.0,115.1221,115.3783,115.1221,115.3441,13297.0
2018-04-13 12:00:00,135.05,135.13,134.86,134.89,15619.0,115.3441,115.4125,115.1819,115.2075,15619.0
2018-04-13 12:05:00,134.88,134.98,134.76,134.77,14461.0,115.199,115.2844,115.0965,115.105,14461.0
2018-04-13 12:10:00,134.82,135.0,134.79,134.95,12832.0,115.1477,115.3014,115.1221,115.2587,12832.0
2018-04-13 12:15:00,134.94,135.06,134.94,135.02,10808.0,115.2502,115.3527,115.2502,115.3185,10808.0
2018-04-13 12:20:00,135.03,135.08,134.95,134.96,7848.0,115.3271,115.3698,115.2587,115.2673,7848.0
2018-04-13 12:25:00,134.97,135.18,134.93,135.16,15012.0,115.2758,115.4552,115.2417,115.4381,15012.0
2018-04-13 12:30:00,135.14,135.14,134.82,134.83,12516.0,115.421,115.421,115.1477,115.1562,12516.0
2018-04-13 12:35:00,134.84,135.0,134.81,134.9,18677.0,115.1648,115.3014,115.1392,115.216,18677.0
2018-04-13 12:40:00,134.93,135.04,134.91,134.95,20283.0,115.2417,115.3356,115.2246,115.2587,20283.0
2018-04-13 12:45:00,134.92,134.92,134.72,134.79,16270.0,115.2331,115.2331,115.0623,115.1221,16270.0
2018-04-13 12:50:00,134.82,134.87,134.76,134.77,10753.0,115.1477,115.1904,115.0965,115.105,10753.0
2018-04-13 12:55:00,134.76,134.91,134.76,134.82,23291.0,115.0965,115.2246,115.0965,115.1477,23291.0
2018-04-13 13:00:00,134.86,134.89,134.66,134.69,10614.0,115.1819,115.2075,115.0111,115.0367,10614.0
2018-04-13 13:05:00,134.69,134.98,134.69,134.87,14051.0,115.0367,115.2844,115.0367,115.1904,14051.0
2018-04-13 13:10:00,134.88,135.03,134.86,135.03,14940.0,115.199,115.3271,115.1819,115.3271,14940.0
2018-04-13 13:15:00,134.99,135.08,134.92,134.93,10427.0,115.2929,115.3698,115.2331,115.2417,10427.0
2018-04-13 13:20:00,134.94,135.17,134.94,135.17,7779.0,115.2502,115.4466,115.2502,115.4466,7779.0
2018-04-13 13:25:00,135.15,135.26,135.15,135.22,6456.0,115.4296,115.5235,115.4296,115.4893,6456.0
2018-04-13 13:30:00,135.25,135.29,135.05,135.12,35860.0,115.515,115.5491,115.3441,115.4039,35860.0
2018-04-13 13:35:00,135.09,135.11,134.93,134.93,10675.0,115.3783,115.3954,115.2417,115.2417,10675.0
2018-04-13 13:40:00,134.93,135.06,134.93,135.04,8921.0,115.2417,115.3527,115.2417,115.3356,8921.0
2018-04-13 13:45:00,135.05,135.2,134.98,135.2,10973.0,115.3441,115.4723,115.2844,115.4723,10973.0
2018-04-13 13:50:00,135.18,135.2,135.09,135.12,11157.0,115.4552,115.4723,115.3783,115.4039,11157.0
2018-04-13 13:55:00,135.13,135.13,134.95,134.99,11209.0,115.4125,115.4125,115.2587,115.2929,11209.0
2018-04-13 14:00:00,134.97,135.03,134.91,134.93,41302.0,115.2758,115.3271,115.2246,115.2417,41302.0
2018-04-13 14:05:00,134.96,135.02,134.91,134.96,10658.0,115.2673,115.3185,115.2246,115.2673,10658.0
2018-04-13 14:10:00,134.97,135.05,134.93,134.96,19620.0,115.2758,115.3441,115.2417,115.2673,19620.0
2018-04-13 14:15:00,134.95,134.96,134.7,134.79,24917.0,115.2587,115.2673,115.0452,115.1221,24917.0
2018-04-13 14:20:00,134.78,134.87,134.73,134.82,12158.0,115.1135,115.1904,115.0708,115.1477,12158.0
2018-04-13 14:25:00,134.82,134.93,134.8,134.93,14866.0,115.1477,115.2417,115.1306,115.2417,14866.0
2018-04-13 14:30:00,134.91,135.11,134.89,134.97,19534.0,115.2246,115.3954,115.2075,115.2758,19534.0
2018-04-13 14:35:00,134.96,134.99,134.75,134.78,21134.0,115.2673,115.2929,115.0879,115.1135,21134.0
2018-04-13 14:40:00,134.76,134.79,134.64,134.78,24530.0,115.0965,115.1221,114.994,115.1135,24530.0
2018-04-13 14:45:00,134.76,134.81,134.69,134.7,22365.0,115.0965,115.1392,115.0367,115.0452,22365.0
2018-04-13 14:50:00,134.69,134.77,134.66,134.76,34866.0,115.0367,115.105,115.0111,115.0965,34866.0
2018-04-13 14:55:00,134.73,134.73,134.58,134.61,78052.0,115.0708,115.0708,114.9427,114.9684,78052.0
2018-04-13 15:00:00,134.59,134.61,134.3,134.42,76564.0,114.9513,114.9684,114.7036,114.8061,76564.0
2018-04-13 15:05:00,134.43,134.52,134.25,134.36,75588.0,114.8146,114.8915,114.6609,114.7548,75588.0
2018-04-13 15:10:00,134.39,134.52,134.31,134.38,41542.0,114.7805,114.8915,114.7121,114.7719,41542.0
2018-04-13 15:15:00,134.4,134.4,133.63,133.63,41266.0,114.789,114.789,114.1313,114.1313,41266.0
2018-04-13 15:20:00,133.6,133.93,133.59,133.92,37011.0,114.1057,114.3876,114.0972,114.379,37011.0
2018-04-13 15:25:00,133.88,133.96,133.79,133.9,21192.0,114.3449,114.4132,114.268,114.3619,21192.0
2018-04-13 15:30:00,133.9,133.99,133.75,133.94,32228.0,114.3619,114.4388,114.2338,114.3961,32228.0
2018-04-13 15:35:00,133.93,134.1,133.92,134.1,48567.0,114.3876,114.5328,114.379,114.5328,48567.0
2018-04-13 15:40:00,134.11,134.32,134.11,134.27,52150.0,114.5413,114.7207,114.5413,114.678,52150.0
2018-04-13 15:45:00,134.27,134.38,134.14,134.21,55170.0,114.678,114.7719,114.5669,114.6267,55170.0
2018-04-13 15:50:00,134.23,134.38,134.2,134.2,56989.0,114.6438,114.7719,114.6182,114.6182,56989.0
2018-04-13 15:55:00,134.24,134.45,134.09,134.31,168516.0,114.6523,114.8317,114.5242,114.7121,168516.0
2018-04-16 09:30:00,135.67,136.21,135.03,135.97,75145.0,115.8737,116.3349,115.3271,116.1299,75145.0
2018-04-16 09:35:00,136.05,136.24,135.67,135.85,21543.0,116.1982,116.3605,115.8737,116.0274,21543.0
2018-04-16 09:40:00,135.84,136.35,135.75,136.28,20786.0,116.0189,116.4545,115.942,116.3947,20786.0
2018-04-16 09:45:00,136.23,136.59,136.23,136.42,31486.0,116.352,116.6594,116.352,116.5142,31486.0
2018-04-16 09:50:00,136.4,136.53,136.2,136.31,19144.0,116.4972,116.6082,116.3263,116.4203,19144.0
2018-04-16 09:55:00,136.3,136.49,136.15,136.4,16104.0,116.4118,116.574,116.2836,116.4972,16104.0
2018-04-16 10:00:00,136.43,136.64,136.4,136.59,28749.0,116.5228,116.7021,116.4972,116.6594,28749.0
2018-04-16 10:05:00,136.57,136.68,136.46,136.58,23445.0,116.6424,116.7363,116.5484,116.6509,23445.0
2018-04-16 10:10:00,136.61,136.64,136.51,136.54,24127.0,116.6765,116.7021,116.5911,116.6167,24127.0
2018-04-16 10:15:00,136.55,136.84,136.53,136.64,44276.0,116.6253,116.873,116.6082,116.7021,44276.0
2018-04-16 10:20:00,136.62,137.01,136.61,136.85,41986.0,116.6851,117.0182,116.6765,116.8815,41986.0
2018-04-16 10:25:00,136.82,137.04,136.72,137.0,24696.0,116.8559,117.0438,116.7705,117.0096,24696.0
2018-04-16 10:30:00,137.0,137.21,136.93,137.1,24874.0,117.0096,117.189,116.9498,117.095,24874.0
2018-04-16 10:35:00,137.11,137.11,136.97,137.0,23229.0,117.1036,117.1036,116.984,117.0096,23229.0
2018-04-16 10:40:00,136.99,137.11,136.97,137.02,20779.0,117.0011,117.1036,116.984,117.0267,20779.0
2018-04-16 10:45:00,137.02,137.15,136.8,136.8,23211.0,117.0267,117.1377,116.8388,116.8388,23211.0
2018-04-16 10:50:00,136.79,136.91,136.66,136.87,20247.0,116.8303,116.9327,116.7192,116.8986,20247.0
2018-04-16 10:55:00,136.88,137.0,136.83,136.95,42835.0,116.9071,117.0096,116.8644,116.9669,42835.0
2018-04-16 11:00:00,136.97,137.12,136.9,137.02,38347.0,116.984,117.1121,116.9242,117.0267,38347.0
2018-04-16 11:05:00,137.0,137.09,136.97,137.05,15581.0,117.0096,117.0865,116.984,117.0523,15581.0
2018-04-16 11:10:00,137.05,137.07,136.89,136.89,25858.0,117.0523,117.0694,116.9157,116.9157,25858.0
2018-04-16 11:15:00,136.86,136.86,136.71,136.84,25344.0,116.89,116.89,116.7619,116.873,25344.0
2018-04-16 11:20:00,136.82,136.95,136.79,136.95,15957.0,116.8559,116.9669,116.8303,116.9669,15957.0
2018-04-16 11:25:00,136.94,136.97,136.79,136.91,14193.0,116.9584,116.984,116.8303,116.9327,14193.0
2018-04-16 11:30:00,136.92,136.93,136.72,136.74,14300.0,116.9413,116.9498,116.7705,116.7876,14300.0
2018-04-16 11:35:00,136.77,136.8,136.63,136.7,24356.0,116.8132,116.8388,116.6936,116.7534,24356.0
2018-04-16 11:40:00,136.75,136.77,136.5,136.51,29929.0,116.7961,116.8132,116.5826,116.5911,29929.0
2018-04-16 11:45:00,136.5,136.57,136.32,136.36,35011.0,116.5826,116.6424,116.4288,116.463,35011.0
2018-04-16 11:50:00,136.34,136.48,136.21,136.21,22933.0,116.4459,116.5655,116.3349,116.3349,22933.0
2018-04-16 11:55:00,136.22,136.55,136.2,136.55,23268.0,116.3434,116.6253,116.3263,116.6253,23268.0
2018-04-16 12:00:00,136.56,136.71,136.48,136.6,23255.0,116.6338,116.7619,116.5655,116.668,23255.0
2018-04-16 12:05:00,136.63,136.65,136.54,136.59,5820.0,116.6936,116.7107,116.6167,116.6594,5820.0
2018-04-16 12:10:00,136.6,136.67,136.44,136.56,18750.0,116.668,116.7278,116.5313,116.6338,18750.0
2018-04-16 12:15:00,136.55,136.56,136.29,136.29,9364.0,116.6253,116.6338,116.4032,116.4032,9364.0
2018-04-16 12:20:00,136.31,136.41,136.2,136.38,41162.0,116.4203,116.5057,116.3263,116.4801,41162.0
2018-04-16 12:25:00,136.39,136.53,136.39,136.5,15775.0,116.4886,116.6082,116.4886,116.5826,15775.0
2018-04-16 12:30:00,136.54,136.65,136.37,136.43,15355.0,116.6167,116.7107,116.4715,116.5228,15355.0
2018-04-16 12:35:00,136.44,136.51,136.35,136.51,11925.0,116.5313,116.5911,116.4545,116.5911,11925.0
2018-04-16 12:40:00,136.53,136.59,136.4,136.43,14988.0,116.6082,116.6594,116.4972,116.5228,14988.0
2018-04-16 12:45:00,136.41,136.65,136.41,136.63,16691.0,116.5057,116.7107,116.5057,116.6936,16691.0
2018-04-16 12:50:00,136.64,136.88,136.58,136.58,29306.0,116.7021,116.9071,116.6509,116.6509,29306.0
2018-04-16 12:55:00,136.59,136.71,136.57,136.64,26596.0,116.6594,116.7619,116.6424,116.7021,26596.0
2018-04-16 13:00:00,136.66,136.85,136.66,136.81,60412.0,116.7192,116.8815,116.7192,116.8473,60412.0
2018-04-16 13:05:00,136.82,136.84,136.65,136.74,19619.0,116.8559,116.873,116.7107,116.7876,19619.0
2018-04-16 13:10:00,136.72,136.91,136.7,136.9,58525.0,116.7705,116.9327,116.7534,116.9242,58525.0
2018-04-16 13:15:00,136.89,136.9,136.72,136.82,29015.0,116.9157,116.9242,116.7705,116.8559,29015.0
2018-04-16 13:20:00,136.83,137.03,136.83,136.99,11647.0,116.8644,117.0352,116.8644,117.0011,11647.0
2018-04-16 13:25:00,136.97,136.98,136.77,136.83,18031.0,116.984,116.9925,116.8132,116.8644,18031.0
2018-04-16 13:30:00,136.84,136.96,136.82,136.95,12291.0,116.873,116.9754,116.8559,116.9669,12291.0
2018-04-16 13:35:00,136.95,137.1,136.95,137.08,14019.0,116.9669,117.095,116.9669,117.0779,14019.0
2018-04-16 13:40:00,137.09,137.17,136.98,137.17,21156.0,117.0865,117.1548,116.9925,117.1548,21156.0
2018-04-16 13:45:00,137.16,137.38,137.16,137.36,27168.0,117.1463,117.3342,117.1463,117.3171,27168.0
2018-04-16 13:50:00,137.35,137.35,137.2,137.3,22735.0,117.3085,117.3085,117.1804,117.2658,22735.0
2018-04-16 13:55:00,137.31,137.47,137.29,137.46,28992.0,117.2744,117.411,117.2573,117.4025,28992.0
2018-04-16 14:00:00,137.46,137.47,137.18,137.32,37007.0,117.4025,117.411,117.1633,117.2829,37007.0
2018-04-16 14:05:00,137.32,137.37,137.22,137.29,40671.0,117.2829,117.3256,117.1975,117.2573,40671.0
2018-04-16 14:10:00,137.28,137.37,137.23,137.33,40423.0,117.2488,117.3256,117.2061,117.2915,40423.0
2018-04-16 14:15:00,137.33,137.35,137.12,137.13,41162.0,117.2915,117.3085,117.1121,117.1206,41162.0
2018-04-16 14:20:00,137.12,137.3,137.09,137.28,32384.0,117.1121,117.2658,117.0865,117.2488,32384.0
2018-04-16 14:25:00,137.29,137.46,137.18,137.46,32931.0,117.2573,117.4025,117.1633,117.4025,32931.0
2018-04-16 14:30:00,137.45,137.59,137.41,137.59,20857.0,117.394,117.5135,117.3598,117.5135,20857.0
2018-04-16 14:35:00,137.6,137.66,137.51,137.57,27673.0,117.5221,117.5733,117.4452,117.4964,27673.0
2018-04-16 14:40:00,137.59,137.71,137.47,137.49,34623.0,117.5135,117.616,117.411,117.4281,34623.0
2018-04-16 14:45:00,137.47,137.65,137.46,137.57,19988.0,117.411,117.5648,117.4025,117.4964,19988.0
2018-04-16 14:50:00,137.59,137.64,137.5,137.55,34838.0,117.5135,117.5562,117.4367,117.4794,34838.0
2018-04-16 14:55:00,137.56,137.6,137.51,137.55,34480.0,117.4879,117.5221,117.4452,117.4794,34480.0
2018-04-16 15:00:00,137.54,137.8,137.53,137.78,30986.0,117.4708,117.6929,117.4623,117.6758,30986.0
2018-04-16 15:05:00,137.79,137.82,137.64,137.67,35734.0,117.6843,117.71,117.5562,117.5818,35734.0
2018-04-16 15:10:00,137.67,137.68,137.49,137.57,47293.0,117.5818,117.5904,117.4281,117.4964,47293.0
2018-04-16 15:15:00,137.56,137.57,137.29,137.42,33531.0,117.4879,117.4964,117.2573,117.3683,33531.0
2018-04-16 15:20:00,137.42,137.47,137.33,137.35,30956.0,117.3683,117.411,117.2915,117.3085,30956.0
2018-04-16 15:25:00,137.34,137.54,137.26,137.52,37617.0,117.3,117.4708,117.2317,117.4537,37617.0
2018-04-16 15:30:00,137.51,137.7,137.5,137.65,50350.0,117.4452,117.6075,117.4367,117.5648,50350.0
2018-04-16 15:35:00,137.65,137.68,137.52,137.67,61520.0,117.5648,117.5904,117.4537,117.5818,61520.0
2018-04-16 15:40:00,137.68,137.79,137.6,137.78,93451.0,117.5904,117.6843,117.5221,117.6758,93451.0
2018-04-16 15:45:00,137.77,137.78,137.27,137.29,74727.0,117.6673,117.6758,117.2402,117.2573,74727.0
2018-04-16 15:50:00,137.3,137.42,137.27,137.29,105330.0,117.2658,117.3683,117.2402,117.2573,105330.0
2018-04-16 15:55:00,137.29,137.3,137.06,137.08,156074.0,117.2573,117.2658,117.0609,117.0779,156074.0
2018-04-17 09:30:00,137.82,138.0,136.62,137.89,98165.0,117.71,117.8637,116.6851,117.7697,98165.0
2018-04-17 09:35:00,137.88,138.04,137.67,137.99,26158.0,117.7612,117.8979,117.5818,117.8552,26158.0
2018-04-17 09:40:00,137.98,138.04,137.68,137.7,28968.0,117.8466,117.8979,117.5904,117.6075,28968.0
2018-04-17 09:45:00,137.66,138.21,137.65,138.21,19230.0,117.5733,118.0431,117.5648,118.0431,19230.0
2018-04-17 09:50:00,138.19,138.35,138.11,138.26,19319.0,118.026,118.1626,117.9576,118.0858,19319.0
2018-04-17 09:55:00,138.27,138.48,137.96,138.03,19176.0,118.0943,118.2737,117.8295,117.8893,19176.0
2018-04-17 10:00:00,138.05,138.27,137.82,137.83,16527.0,117.9064,118.0943,117.71,117.7185,16527.0
2018-04-17 10:05:00,137.84,137.85,137.57,137.65,44661.0,117.727,117.7356,117.4964,117.5648,44661.0
2018-04-17 10:10:00,137.66,137.69,137.14,137.14,49477.0,117.5733,117.5989,117.1292,117.1292,49477.0
2018-04-17 10:15:00,137.07,137.16,136.83,137.08,25946.0,117.0694,117.1463,116.8644,117.0779,25946.0
2018-04-17 10:20:00,137.03,137.4,136.93,137.38,46058.0,117.0352,117.3512,116.9498,117.3342,46058.0
2018-04-17 10:25:00,137.3,137.39,137.17,137.31,19045.0,117.2658,117.3427,117.1548,117.2744,19045.0
2018-04-17 10:30:00,137.29,137.36,137.01,137.08,14617.0,117.2573,117.3171,117.0182,117.0779,14617.0
2018-04-17 10:35:00,137.12,137.55,137.12,137.54,11662.0,117.1121,117.4794,117.1121,117.4708,11662.0
2018-04-17 10:40:00,137.53,137.65,137.49,137.49,28076.0,117.4623,117.5648,117.4281,117.4281,28076.0
2018-04-17 10:45:00,137.47,137.61,137.37,137.61,16499.0,117.411,117.5306,117.3256,117.5306,16499.0
2018-04-17 10:50:00,137.62,137.99,137.61,137.95,22340.0,117.5391,117.8552,117.5306,117.821,22340.0
2018-04-17 10:55:00,137.91,138.07,137.81,137.87,22730.0,117.7868,117.9235,117.7014,117.7527,22730.0
2018-04-17 11:00:00,137.91,137.94,137.64,137.73,31464.0,117.7868,117.8125,117.5562,117.6331,31464.0
2018-04-17 11:05:00,137.73,137.88,137.64,137.7,16259.0,117.6331,117.7612,117.5562,117.6075,16259.0
2018-04-17 11:10:00,137.71,137.89,137.71,137.89,17011.0,117.616,117.7697,117.616,117.7697,17011.0
2018-04-17 11:15:00,137.93,138.05,137.86,137.87,60015.0,117.8039,117.9064,117.7441,117.7527,60015.0
2018-04-17 11:20:00,137.83,137.91,137.77,137.85,22624.0,117.7185,117.7868,117.6673,117.7356,22624.0
2018-04-17 11:25:00,137.85,137.85,137.69,137.75,23844.0,117.7356,117.7356,117.5989,117.6502,23844.0
2018-04-17 11:30:00,137.75,137.75,137.49,137.58,13496.0,117.6502,117.6502,117.4281,117.505,13496.0
2018-04-17 11:35:00,137.59,137.61,137.41,137.56,15906.0,117.5135,117.5306,117.3598,117.4879,15906.0
2018-04-17 11:40:00,137.58,137.64,137.3,137.52,31747.0,117.505,117.5562,117.2658,117.4537,31747.0
2018-04-17 11:45:00,137.54,137.61,137.4,137.45,12533.0,117.4708,117.5306,117.3512,117.394,12533.0
2018-04-17 11:50:00,137.45,137.45,137.16,137.4,45808.0,117.394,117.394,117.1463,117.3512,45808.0
2018-04-17 11:55:00,137.41,137.59,137.35,137.39,15397.0,117.3598,117.5135,117.3085,117.3427,15397.0
2018-04-17 12:00:00,137.38,137.48,137.31,137.36,13302.0,117.3342,117.4196,117.2744,117.3171,13302.0
2018-04-17 12:05:00,137.36,137.41,137.22,137.41,37931.0,117.3171,117.3598,117.1975,117.3598,37931.0
2018-04-17 12:10:00,137.46,137.54,137.37,137.42,13401.0,117.4025,117.4708,117.3256,117.3683,13401.0
2018-04-17 12:15:00,137.42,137.43,137.14,137.2,12561.0,117.3683,117.3769,117.1292,117.1804,12561.0
2018-04-17 12:20:00,137.2,137.29,137.1,137.18,10028.0,117.1804,117.2573,117.095,117.1633,10028.0
2018-04-17 12:25:00,137.19,137.26,137.15,137.15,9511.0,117.1719,117.2317,117.1377,117.1377,9511.0
2018-04-17 12:30:00,137.16,137.28,137.15,137.19,12227.0,117.1463,117.2488,117.1377,117.1719,12227.0
2018-04-17 12:35:00,137.2,137.22,137.09,137.22,14448.0,117.1804,117.1975,117.0865,117.1975,14448.0
2018-04-17 12:40:00,137.23,137.31,137.11,137.14,10961.0,117.2061,117.2744,117.1036,117.1292,10961.0
2018-04-17 12:45:00,137.13,137.26,137.11,137.22,37676.0,117.1206,117.2317,117.1036,117.1975,37676.0
2018-04-17 12:50:00,137.2,137.32,137.19,137.24,10546.0,117.1804,117.2829,117.1719,117.2146,10546.0
2018-04-17 12:55:00,137.23,137.25,137.14,137.21,10571.0,117.2061,117.2231,117.1292,117.189,10571.0
2018-04-17 13:00:00,137.21,137.22,137.11,137.2,10053.0,117.189,117.1975,117.1036,117.1804,10053.0
2018-04-17 13:05:00,137.23,137.25,137.05,137.05,8745.0,117.2061,117.2231,117.0523,117.0523,8745.0
2018-04-17 13:10:00,137.04,137.19,137.0,137.03,48452.0,117.0438,117.1719,117.0096,117.0352,48452.0
2018-04-17 13:15:00,137.03,137.04,136.75,136.9,14567.0,117.0352,117.0438,116.7961,116.9242,14567.0
2018-04-17 13:20:00,136.9,136.92,136.78,136.87,14116.0,116.9242,116.9413,116.8217,116.8986,14116.0
2018-04-17 13:25:00,136.87,136.93,136.79,136.9,16268.0,116.8986,116.9498,116.8303,116.9242,16268.0
2018-04-17 13:30:00,136.92,136.93,136.77,136.93,13002.0,116.9413,116.9498,116.8132,116.9498,13002.0
2018-04-17 13:35:00,136.94,137.08,136.94,137.03,12602.0,116.9584,117.0779,116.9584,117.0352,12602.0
2018-04-17 13:40:00,137.05,137.09,136.94,136.98,7358.0,117.0523,117.0865,116.9584,116.9925,7358.0
2018-04-17 13:45:00,136.99,137.06,136.92,136.96,15038.0,117.0011,117.0609,116.9413,116.9754,15038.0
2018-04-17 13:50:00,136.96,137.05,136.84,137.01,34665.0,116.9754,117.0523,116.873,117.0182,34665.0
2018-04-17 13:55:00,137.02,137.19,136.98,137.14,14403.0,117.0267,117.1719,116.9925,117.1292,14403.0
2018-04-17 14:00:00,137.1,137.23,137.03,137.23,16592.0,117.095,117.2061,117.0352,117.2061,16592.0
2018-04-17 14:05:00,137.23,137.3,137.1,137.28,17425.0,117.2061,117.2658,117.095,117.2488,17425.0
2018-04-17 14:10:00,137.29,137.35,137.22,137.31,29618.0,117.2573,117.3085,117.1975,117.2744,29618.0
2018-04-17 14:15:00,137.32,137.43,137.3,137.4,38530.0,117.2829,117.3769,117.2658,117.3512,38530.0
2018-04-17 14:20:00,137.4,137.45,137.37,137.45,38826.0,117.3512,117.394,117.3256,117.394,38826.0
2018-04-17 14:25:00,137.43,137.5,137.38,137.44,46851.0,117.3769,117.4367,117.3342,117.3854,46851.0
2018-04-17 14:30:00,137.42,137.55,137.42,137.54,30655.0,117.3683,117.4794,117.3683,117.4708,30655.0
2018-04-17 14:35:00,137.53,137.72,137.48,137.7,22484.0,117.4623,117.6246,117.4196,117.6075,22484.0
2018-04-17 14:40:00,137.71,137.72,137.62,137.62,16287.0,117.616,117.6246,117.5391,117.5391,16287.0
2018-04-17 14:45:00,137.64,137.73,137.59,137.68,30093.0,117.5562,117.6331,117.5135,117.5904,30093.0
2018-04-17 14:50:00,137.68,137.75,137.54,137.54,41164.0,117.5904,117.6502,117.4708,117.4708,41164.0
2018-04-17 14:55:00,137.56,137.9,137.56,137.9,26262.0,117.4879,117.7783,117.4879,117.7783,26262.0
2018-04-17 15:00:00,137.9,137.94,137.77,137.91,35272.0,117.7783,117.8125,117.6673,117.7868,35272.0
2018-04-17 15:05:00,137.92,137.99,137.85,137.85,24021.0,117.7954,117.8552,117.7356,117.7356,24021.0
2018-04-17 15:10:00,137.85,138.09,137.85,138.01,29929.0,117.7356,117.9406,117.7356,117.8722,29929.0
2018-04-17 15:15:00,137.99,138.01,137.9,138.0,26894.0,117.8552,117.8722,117.7783,117.8637,26894.0
2018-04-17 15:20:00,138.01,138.11,138.0,138.0,24209.0,117.8722,117.9576,117.8637,117.8637,24209.0
2018-04-17 15:25:00,137.99,138.08,137.97,137.97,33253.0,117.8552,117.932,117.8381,117.8381,33253.0
2018-04-17 15:30:00,137.98,138.09,137.9,137.95,30792.0,117.8466,117.9406,117.7783,117.821,30792.0
2018-04-17 15:35:00,137.96,138.2,137.95,137.95,49836.0,117.8295,118.0345,117.821,117.821,49836.0
2018-04-17 15:40:00,137.96,138.01,137.71,137.86,64146.0,117.8295,117.8722,117.616,117.7441,64146.0
2018-04-17 15:45:00,137.85,138.01,137.82,137.89,62044.0,117.7356,117.8722,117.71,117.7697,62044.0
2018-04-17 15:50:00,137.9,137.94,137.62,137.64,72344.0,117.7783,117.8125,117.5391,117.5562,72344.0
2018-04-17 15:55:00,137.63,137.8,137.5,137.67,161915.0,117.5477,117.6929,117.4367,117.5818,161915.0
2018-04-18 09:30:00,139.08,140.14,138.63,140.03,176040.0,118.7861,119.6914,118.4018,119.5975,176040.0
2018-04-18 09:35:00,139.97,140.31,139.77,139.97,55446.0,119.5462,119.8366,119.3754,119.5462,55446.0
2018-04-18 09:40:00,140.0,140.34,139.82,140.1,97870.0,119.5719,119.8623,119.4181,119.6573,97870.0
2018-04-18 09:45:00,140.08,140.54,139.99,140.41,40207.0,119.6402,120.0331,119.5633,119.922,40207.0
2018-04-18 09:50:00,140.44,140.53,140.18,140.4,30745.0,119.9477,120.0245,119.7256,119.9135,30745.0
2018-04-18 09:55:00,140.41,140.96,140.37,140.86,65137.0,119.922,120.3918,119.8879,120.3064,65137.0
2018-04-18 10:00:00,140.88,141.1,140.68,141.01,77495.0,120.3235,120.5114,120.1526,120.4345,77495.0
2018-04-18 10:05:00,141.02,141.07,140.02,140.08,86144.0,120.443,120.4857,119.5889,119.6402,86144.0
2018-04-18 10:10:00,140.09,140.12,139.28,139.46,100577.0,119.6487,119.6744,118.9569,119.1107,100577.0
2018-04-18 10:15:00,139.49,139.77,139.16,139.3,116516.0,119.1363,119.3754,118.8544,118.974,116516.0
2018-04-18 10:20:00,139.28,139.56,139.19,139.55,111229.0,118.9569,119.1961,118.8801,119.1875,111229.0
2018-04-18 10:25:00,139.52,139.85,139.5,139.75,45584.0,119.1619,119.4438,119.1448,119.3583,45584.0
2018-04-18 10:30:00,139.75,140.03,139.74,139.99,64733.0,119.3583,119.5975,119.3498,119.5633,64733.0
2018-04-18 10:35:00,139.97,140.03,139.8,139.83,27386.0,119.5462,119.5975,119.4011,119.4267,27386.0
2018-04-18 10:40:00,139.82,139.98,139.81,139.89,36577.0,119.4181,119.5548,119.4096,119.4779,36577.0
2018-04-18 10:45:00,139.91,140.0,139.82,139.87,27419.0,119.495,119.5719,119.4181,119.4608,27419.0
2018-04-18 10:50:00,139.85,140.25,139.8,140.12,39829.0,119.4438,119.7854,119.4011,119.6744,39829.0
2018-04-18 10:55:00,140.14,140.15,139.97,140.02,22499.0,119.6914,119.7,119.5462,119.5889,22499.0
2018-04-18 11:00:00,139.99,140.45,139.97,140.41,21594.0,119.5633,119.9562,119.5462,119.922,21594.0
2018-04-18 11:05:00,140.4,140.5,140.35,140.41,22616.0,119.9135,119.9989,119.8708,119.922,22616.0
2018-04-18 11:10:00,140.41,140.5,140.34,140.41,38473.0,119.922,119.9989,119.8623,119.922,38473.0
2018-04-18 11:15:00,140.41,140.42,140.23,140.28,19096.0,119.922,119.9306,119.7683,119.811,19096.0
2018-04-18 11:20:00,140.28,140.47,140.17,140.26,161628.0,119.811,119.9733,119.7171,119.7939,161628.0
2018-04-18 11:25:00,140.28,140.32,140.09,140.23,22532.0,119.811,119.8452,119.6487,119.7683,22532.0
2018-04-18 11:30:00,140.23,140.25,140.02,140.19,27698.0,119.7683,119.7854,119.5889,119.7341,27698.0
2018-04-18 11:35:00,140.22,140.31,140.14,140.19,49448.0,119.7598,119.8366,119.6914,119.7341,49448.0
2018-04-18 11:40:00,140.23,140.33,140.18,140.25,20239.0,119.7683,119.8537,119.7256,119.7854,20239.0
2018-04-18 11:45:00,140.25,140.28,140.16,140.24,26140.0,119.7854,119.811,119.7085,119.7768,26140.0
2018-04-18 11:50:00,140.25,140.32,140.21,140.32,10424.0,119.7854,119.8452,119.7512,119.8452,10424.0
2018-04-18 11:55:00,140.33,140.34,140.08,140.08,152157.0,119.8537,119.8623,119.6402,119.6402,152157.0
2018-04-18 12:00:00,140.09,140.16,139.87,139.97,57856.0,119.6487,119.7085,119.4608,119.5462,57856.0
2018-04-18 12:05:00,139.97,140.02,139.86,139.92,18954.0,119.5462,119.5889,119.4523,119.5035,18954.0
2018-04-18 12:10:00,139.96,140.02,139.85,139.96,28749.0,119.5377,119.5889,119.4438,119.5377,28749.0
2018-04-18 12:15:00,139.96,140.0,139.9,139.9,22719.0,119.5377,119.5719,119.4865,119.4865,22719.0
2018-04-18 12:20:00,139.92,139.97,139.87,139.92,33874.0,119.5035,119.5462,119.4608,119.5035,33874.0
2018-04-18 12:25:00,139.93,139.93,139.64,139.72,12897.0,119.5121,119.5121,119.2644,119.3327,12897.0
2018-04-18 12:30:00,139.75,139.8,139.7,139.72,107819.0,119.3583,119.4011,119.3156,119.3327,107819.0
2018-04-18 12:35:00,139.72,139.79,139.71,139.74,11296.0,119.3327,119.3925,119.3242,119.3498,11296.0
2018-04-18 12:40:00,139.73,139.75,139.63,139.65,10497.0,119.3413,119.3583,119.2559,119.2729,10497.0
2018-04-18 12:45:00,139.64,139.69,139.47,139.61,30608.0,119.2644,119.3071,119.1192,119.2388,30608.0
2018-04-18 12:50:00,139.6,139.76,139.6,139.75,20614.0,119.2302,119.3669,119.2302,119.3583,20614.0
2018-04-18 12:55:00,139.75,139.81,139.68,139.7,162902.0,119.3583,119.4096,119.2986,119.3156,162902.0
2018-04-18 13:00:00,139.71,139.76,139.6,139.61,20281.0,119.3242,119.3669,119.2302,119.2388,20281.0
2018-04-18 13:05:00,139.63,139.78,139.58,139.61,19190.0,119.2559,119.384,119.2132,119.2388,19190.0
2018-04-18 13:10:00,139.64,139.75,139.6,139.72,25192.0,119.2644,119.3583,119.2302,119.3327,25192.0
2018-04-18 13:15:00,139.74,139.89,139.62,139.84,38056.0,119.3498,119.4779,119.2473,119.4352,38056.0
2018-04-18 13:20:00,139.82,139.82,139.54,139.57,14797.0,119.4181,119.4181,119.179,119.2046,14797.0
2018-04-18 13:25:00,139.58,139.62,139.52,139.59,15443.0,119.2132,119.2473,119.1619,119.2217,15443.0
2018-04-18 13:30:00,139.59,139.76,139.58,139.66,13184.0,119.2217,119.3669,119.2132,119.2815,13184.0
2018-04-18 13:35:00,139.69,139.82,139.62,139.62,22556.0,119.3071,119.4181,119.2473,119.2473,22556.0
2018-04-18 13:40:00,139.64,139.64,139.44,139.52,14951.0,119.2644,119.2644,119.0936,119.1619,14951.0
2018-04-18 13:45:00,139.51,139.64,139.48,139.63,166060.0,119.1534,119.2644,119.1277,119.2559,166060.0
2018-04-18 13:50:00,139.59,139.69,139.5,139.51,55416.0,119.2217,119.3071,119.1448,119.1534,55416.0
2018-04-18 13:55:00,139.52,139.65,139.51,139.59,17610.0,119.1619,119.2729,119.1534,119.2217,17610.0
2018-04-18 14:00:00,139.59,139.64,139.49,139.58,30884.0,119.2217,119.2644,119.1363,119.2132,30884.0
2018-04-18 14:05:00,139.61,139.75,139.61,139.62,17193.0,119.2388,119.3583,119.2388,119.2473,17193.0
2018-04-18 14:10:00,139.64,139.71,139.56,139.64,17453.0,119.2644,119.3242,119.1961,119.2644,17453.0
2018-04-18 14:15:00,139.65,139.81,139.6,139.78,137194.0,119.2729,119.4096,119.2302,119.384,137194.0
2018-04-18 14:20:00,139.8,139.87,139.8,139.81,167270.0,119.4011,119.4608,119.4011,119.4096,167270.0
2018-04-18 14:25:00,139.8,139.87,139.76,139.8,84954.0,119.4011,119.4608,119.3669,119.4011,84954.0
2018-04-18 14:30:00,139.79,139.86,139.73,139.83,34806.0,119.3925,119.4523,119.3413,119.4267,34806.0
2018-04-18 14:35:00,139.85,139.85,139.68,139.68,30898.0,119.4438,119.4438,119.2986,119.2986,30898.0
2018-04-18 14:40:00,139.68,139.75,139.58,139.6,37176.0,119.2986,119.3583,119.2132,119.2302,37176.0
2018-04-18 14:45:00,139.62,139.71,139.51,139.64,49469.0,119.2473,119.3242,119.1534,119.2644,49469.0
2018-04-18 14:50:00,139.69,139.78,139.53,139.61,39456.0,119.3071,119.384,119.1704,119.2388,39456.0
2018-04-18 14:55:00,139.59,139.64,139.42,139.44,171567.0,119.2217,119.2644,119.0765,119.0936,171567.0
2018-04-18 15:00:00,139.43,139.49,139.33,139.46,16091.0,119.085,119.1363,118.9996,119.1107,16091.0
2018-04-18 15:05:00,139.48,139.52,139.36,139.37,22678.0,119.1277,119.1619,119.0253,119.0338,22678.0
2018-04-18 15:10:00,139.39,139.42,139.3,139.3,34680.0,119.0509,119.0765,118.974,118.974,34680.0
2018-04-18 15:15:00,139.3,139.36,139.22,139.36,262316.0,118.974,119.0253,118.9057,119.0253,262316.0
2018-04-18 15:20:00,139.37,139.4,139.24,139.24,24688.0,119.0338,119.0594,118.9228,118.9228,24688.0
2018-04-18 15:25:00,139.26,139.47,139.26,139.4,43901.0,118.9398,119.1192,118.9398,119.0594,43901.0
2018-04-18 15:30:00,139.4,139.4,139.2,139.22,114484.0,119.0594,119.0594,118.8886,118.9057,114484.0
2018-04-18 15:35:00,139.22,139.44,139.22,139.39,241128.0,118.9057,119.0936,118.9057,119.0509,241128.0
2018-04-18 15:40:00,139.39,139.39,139.09,139.32,94714.0,119.0509,119.0509,118.7946,118.9911,94714.0
2018-04-18 15:45:00,139.28,139.34,138.95,138.97,124770.0,118.9569,119.0082,118.6751,118.6922,124770.0
2018-04-18 15:50:00,138.96,139.1,138.89,139.03,82216.0,118.6836,118.8032,118.6238,118.7434,82216.0
2018-04-18 15:55:00,139.04,139.11,138.98,138.99,160457.0,118.7519,118.8117,118.7007,118.7092,160457.0
2018-04-19 09:30:00,138.53,138.53,137.47,137.55,55475.0,118.3164,118.3164,117.411,117.4794,55475.0
2018-04-19 09:35:00,137.55,138.22,137.38,138.22,35960.0,117.4794,118.0516,117.3342,118.0516,35960.0
2018-04-19 09:40:00,138.3,138.61,137.98,138.18,25506.0,118.1199,118.3847,117.8466,118.0174,25506.0
2018-04-19 09:45:00,138.26,138.47,138.08,138.29,26468.0,118.0858,118.2651,117.932,118.1114,26468.0
2018-04-19 09:50:00,138.29,138.38,138.12,138.29,43091.0,118.1114,118.1882,117.9662,118.1114,43091.0
2018-04-19 09:55:00,138.28,138.43,138.21,138.39,16320.0,118.1028,118.231,118.0431,118.1968,16320.0
2018-04-19 10:00:00,138.41,138.41,138.15,138.23,14317.0,118.2139,118.2139,117.9918,118.0601,14317.0
2018-04-19 10:05:00,138.16,138.16,137.96,137.99,13701.0,118.0004,118.0004,117.8295,117.8552,13701.0
2018-04-19 10:10:00,137.99,138.32,137.86,138.32,33045.0,117.8552,118.137,117.7441,118.137,33045.0
2018-04-19 10:15:00,138.32,138.48,138.26,138.28,14177.0,118.137,118.2737,118.0858,118.1028,14177.0
2018-04-19 10:20:00,138.31,138.42,138.03,138.29,25296.0,118.1285,118.2224,117.8893,118.1114,25296.0
2018-04-19 10:25:00,138.35,138.56,138.35,138.46,12846.0,118.1626,118.342,118.1626,118.2566,12846.0
2018-04-19 10:30:00,138.47,138.73,138.38,138.48,14741.0,118.2651,118.4872,118.1882,118.2737,14741.0
2018-04-19 10:35:00,138.5,138.67,138.36,138.57,27994.0,118.2907,118.4359,118.1712,118.3505,27994.0
2018-04-19 10:40:00,138.6,138.6,138.39,138.45,14026.0,118.3761,118.3761,118.1968,118.248,14026.0
2018-04-19 10:45:00,138.43,138.53,138.15,138.26,23629.0,118.231,118.3164,117.9918,118.0858,23629.0
2018-04-19 10:50:00,138.25,138.25,137.92,138.0,32673.0,118.0772,118.0772,117.7954,117.8637,32673.0
2018-04-19 10:55:00,137.99,138.07,137.8,137.96,34632.0,117.8552,117.9235,117.6929,117.8295,34632.0
2018-04-19 11:00:00,137.95,137.98,137.63,137.81,20395.0,117.821,117.8466,117.5477,117.7014,20395.0
2018-04-19 11:05:00,137.78,137.97,137.58,137.64,19277.0,117.6758,117.8381,117.505,117.5562,19277.0
2018-04-19 11:10:00,137.68,137.78,137.6,137.78,7945.0,117.5904,117.6758,117.5221,117.6758,7945.0
2018-04-19 11:15:00,137.75,137.92,137.72,137.92,12641.0,117.6502,117.7954,117.6246,117.7954,12641.0
2018-04-19 11:20:00,137.93,137.97,137.78,137.88,30968.0,117.8039,117.8381,117.6758,117.7612,30968.0
2018-04-19 11:25:00,137.92,138.02,137.73,137.89,17525.0,117.7954,117.8808,117.6331,117.7697,17525.0
2018-04-19 11:30:00,137.88,137.94,137.62,137.74,12626.0,117.7612,117.8125,117.5391,117.6416,12626.0
2018-04-19 11:35:00,137.71,137.85,137.64,137.64,26281.0,117.616,117.7356,117.5562,117.5562,26281.0
2018-04-19 11:40:00,137.62,137.87,137.6,137.82,13700.0,117.5391,117.7527,117.5221,117.71,13700.0
2018-04-19 11:45:00,137.81,137.94,137.78,137.88,20912.0,117.7014,117.8125,117.6758,117.7612,20912.0
2018-04-19 11:50:00,137.88,137.91,137.68,137.74,40239.0,117.7612,117.7868,117.5904,117.6416,40239.0
2018-04-19 11:55:00,137.74,137.83,137.58,137.64,18806.0,117.6416,117.7185,117.505,117.5562,18806.0
2018-04-19 12:00:00,137.62,137.87,137.61,137.83,22245.0,117.5391,117.7527,117.5306,117.7185,22245.0
2018-04-19 12:05:00,137.82,137.82,137.62,137.79,9732.0,117.71,117.71,117.5391,117.6843,9732.0
2018-04-19 12:10:00,137.76,137.82,137.72,137.77,8297.0,117.6587,117.71,117.6246,117.6673,8297.0
2018-04-19 12:15:00,137.73,137.81,137.66,137.74,17451.0,117.6331,117.7014,117.5733,117.6416,17451.0
2018-04-19 12:20:00,137.76,137.83,137.73,137.81,8323.0,117.6587,117.7185,117.6331,117.7014,8323.0
2018-04-19 12:25:00,137.79,137.81,137.59,137.67,13047.0,117.6843,117.7014,117.5135,117.5818,13047.0
2018-04-19 12:30:00,137.66,137.74,137.56,137.63,16388.0,117.5733,117.6416,117.4879,117.5477,16388.0
2018-04-19 12:35:00,137.59,137.65,137.55,137.56,12024.0,117.5135,117.5648,117.4794,117.4879,12024.0
2018-04-19 12:40:00,137.55,137.64,137.47,137.61,18079.0,117.4794,117.5562,117.411,117.5306,18079.0
2018-04-19 12:45:00,137.59,137.87,137.55,137.72,18341.0,117.5135,117.7527,117.4794,117.6246,18341.0
2018-04-19 12:50:00,137.69,137.76,137.64,137.71,19969.0,117.5989,117.6587,117.5562,117.616,19969.0
2018-04-19 12:55:00,137.7,137.7,137.57,137.6,15871.0,117.6075,117.6075,117.4964,117.5221,15871.0
2018-04-19 13:00:00,137.57,137.6,137.44,137.46,22870.0,117.4964,117.5221,117.3854,117.4025,22870.0
2018-04-19 13:05:00,137.47,137.52,137.42,137.5,17220.0,117.411,117.4537,117.3683,117.4367,17220.0
2018-04-19 13:10:00,137.48,137.51,137.36,137.49,14390.0,117.4196,117.4452,117.3171,117.4281,14390.0
2018-04-19 13:15:00,137.48,137.52,137.39,137.39,23814.0,117.4196,117.4537,117.3427,117.3427,23814.0
2018-04-19 13:20:00,137.42,137.6,137.4,137.47,13113.0,117.3683,117.5221,117.3512,117.411,13113.0
2018-04-19 13:25:00,137.46,137.46,137.27,137.27,30847.0,117.4025,117.4025,117.2402,117.2402,30847.0
2018-04-19 13:30:00,137.31,137.47,137.22,137.22,25615.0,117.2744,117.411,117.1975,117.1975,25615.0
2018-04-19 13:35:00,137.24,137.58,137.2,137.57,24737.0,117.2146,117.505,117.1804,117.4964,24737.0
2018-04-19 13:40:00,137.55,137.69,137.53,137.67,11605.0,117.4794,117.5989,117.4623,117.5818,11605.0
2018-04-19 13:45:00,137.68,137.7,137.6,137.61,17987.0,117.5904,117.6075,117.5221,117.5306,17987.0
2018-04-19 13:50:00,137.65,137.8,137.62,137.76,23397.0,117.5648,117.6929,117.5391,117.6587,23397.0
2018-04-19 13:55:00,137.77,137.82,137.63,137.68,28956.0,117.6673,117.71,117.5477,117.5904,28956.0
2018-04-19 14:00:00,137.68,137.71,137.58,137.6,22825.0,117.5904,117.616,117.505,117.5221,22825.0
2018-04-19 14:05:00,137.58,137.76,137.57,137.65,28239.0,117.505,117.6587,117.4964,117.5648,28239.0
2018-04-19 14:10:00,137.66,137.67,137.43,137.48,30265.0,117.5733,117.5818,117.3769,117.4196,30265.0
2018-04-19 14:15:00,137.46,137.47,137.26,137.26,36657.0,117.4025,117.411,117.2317,117.2317,36657.0
2018-04-19 14:20:00,137.27,137.34,137.2,137.3,23438.0,117.2402,117.3,117.1804,117.2658,23438.0
2018-04-19 14:25:00,137.28,137.36,137.18,137.34,30197.0,117.2488,117.3171,117.1633,117.3,30197.0
2018-04-19 14:30:00,137.33,137.51,137.31,137.36,25147.0,117.2915,117.4452,117.2744,117.3171,25147.0
2018-04-19 14:35:00,137.35,137.4,137.17,137.38,19164.0,117.3085,117.3512,117.1548,117.3342,19164.0
2018-04-19 14:40:00,137.39,137.5,137.31,137.5,19006.0,117.3427,117.4367,117.2744,117.4367,19006.0
2018-04-19 14:45:00,137.5,137.53,137.42,137.46,22938.0,117.4367,117.4623,117.3683,117.4025,22938.0
2018-04-19 14:50:00,137.46,137.61,137.4,137.48,25588.0,117.4025,117.5306,117.3512,117.4196,25588.0
2018-04-19 14:55:00,137.51,137.67,137.49,137.59,34067.0,117.4452,117.5818,117.4281,117.5135,34067.0
2018-04-19 15:00:00,137.58,137.63,137.47,137.53,25245.0,117.505,117.5477,117.411,117.4623,25245.0
2018-04-19 15:05:00,137.55,137.58,137.41,137.54,31835.0,117.4794,117.505,117.3598,117.4708,31835.0
2018-04-19 15:10:00,137.56,137.57,137.41,137.45,27497.0,117.4879,117.4964,117.3598,117.394,27497.0
2018-04-19 15:15:00,137.48,137.75,137.41,137.74,32260.0,117.4196,117.6502,117.3598,117.6416,32260.0
2018-04-19 15:20:00,137.73,137.73,137.6,137.67,33407.0,117.6331,117.6331,117.5221,117.5818,33407.0
2018-04-19 15:25:00,137.68,137.7,137.6,137.68,38327.0,117.5904,117.6075,117.5221,117.5904,38327.0
2018-04-19 15:30:00,137.68,137.96,137.61,137.96,47190.0,117.5904,117.8295,117.5306,117.8295,47190.0
2018-04-19 15:35:00,137.97,138.41,137.97,138.05,106784.0,117.8381,118.2139,117.8381,117.9064,106784.0
2018-04-19 15:40:00,138.04,138.31,137.95,138.2,61118.0,117.8979,118.1285,117.821,118.0345,61118.0
2018-04-19 15:45:00,138.18,138.23,137.96,138.03,69552.0,118.0174,118.0601,117.8295,117.8893,69552.0
2018-04-19 15:50:00,138.04,138.15,137.95,137.97,115438.0,117.8979,117.9918,117.821,117.8381,115438.0
2018-04-19 15:55:00,137.97,138.05,137.8,138.0,138001.0,117.8381,117.9064,117.6929,117.8637,138001.0
2018-04-20 09:30:00,137.26,137.94,137.01,137.29,356676.0,117.2317,117.8125,117.0182,117.2573,356676.0
2018-04-20 09:35:00,137.29,137.44,137.02,137.35,50884.0,117.2573,117.3854,117.0267,117.3085,50884.0
2018-04-20 09:40:00,137.38,137.65,136.97,137.05,44911.0,117.3342,117.5648,116.984,117.0523,44911.0
2018-04-20 09:45:00,137.07,137.27,136.94,137.26,62968.0,117.0694,117.2402,116.9584,117.2317,62968.0
2018-04-20 09:50:00,137.25,137.31,137.04,137.04,53464.0,117.2231,117.2744,117.0438,117.0438,53464.0
2018-04-20 09:55:00,137.04,137.2,136.77,136.97,79712.0,117.0438,117.1804,116.8132,116.984,79712.0
2018-04-20 10:00:00,137.06,137.06,136.38,136.39,28649.0,117.0609,117.0609,116.4801,116.4886,28649.0
2018-04-20 10:05:00,136.39,136.72,136.28,136.54,59122.0,116.4886,116.7705,116.3947,116.6167,59122.0
2018-04-20 10:10:00,136.53,136.54,136.36,136.48,27208.0,116.6082,116.6167,116.463,116.5655,27208.0
2018-04-20 10:15:00,136.5,136.62,136.47,136.56,35278.0,116.5826,116.6851,116.5569,116.6338,35278.0
2018-04-20 10:20:00,136.59,136.86,136.53,136.67,13825.0,116.6594,116.89,116.6082,116.7278,13825.0
2018-04-20 10:25:00,136.67,136.86,136.64,136.85,29725.0,116.7278,116.89,116.7021,116.8815,29725.0
2018-04-20 10:30:00,136.83,137.12,136.77,137.0,37526.0,116.8644,117.1121,116.8132,117.0096,37526.0
2018-04-20 10:35:00,136.95,136.96,136.7,136.84,61428.0,116.9669,116.9754,116.7534,116.873,61428.0
2018-04-20 10:40:00,136.84,136.85,136.47,136.6,107713.0,116.873,116.8815,116.5569,116.668,107713.0
2018-04-20 10:45:00,136.58,136.66,136.52,136.61,29172.0,116.6509,116.7192,116.5997,116.6765,29172.0
2018-04-20 10:50:00,136.62,136.69,136.39,136.46,119643.0,116.6851,116.7448,116.4886,116.5484,119643.0
2018-04-20 10:55:00,136.46,136.5,136.27,136.35,37553.0,116.5484,116.5826,116.3861,116.4545,37553.0
2018-04-20 11:00:00,136.34,136.45,136.18,136.3,42857.0,116.4459,116.5399,116.3093,116.4118,42857.0
2018-04-20 11:05:00,136.29,136.93,136.2,136.83,36534.0,116.4032,116.9498,116.3263,116.8644,36534.0
2018-04-20 11:10:00,136.81,136.88,136.52,136.76,48883.0,116.8473,116.9071,116.5997,116.8046,48883.0
2018-04-20 11:15:00,136.75,136.76,136.39,136.64,35784.0,116.7961,116.8046,116.4886,116.7021,35784.0
2018-04-20 11:20:00,136.66,136.71,136.46,136.52,32776.0,116.7192,116.7619,116.5484,116.5997,32776.0
2018-04-20 11:25:00,136.55,136.68,136.46,136.5,28462.0,116.6253,116.7363,116.5484,116.5826,28462.0
2018-04-20 11:30:00,136.53,136.66,136.52,136.64,16582.0,116.6082,116.7192,116.5997,116.7021,16582.0
2018-04-20 11:35:00,136.64,136.85,136.57,136.73,54579.0,116.7021,116.8815,116.6424,116.779,54579.0
2018-04-20 11:40:00,136.71,136.84,136.66,136.76,56131.0,116.7619,116.873,116.7192,116.8046,56131.0
2018-04-20 11:45:00,136.76,136.81,136.57,136.64,19841.0,116.8046,116.8473,116.6424,116.7021,19841.0
2018-04-20 11:50:00,136.63,136.68,136.5,136.67,16481.0,116.6936,116.7363,116.5826,116.7278,16481.0
2018-04-20 11:55:00,136.67,136.67,136.52,136.58,26621.0,116.7278,116.7278,116.5997,116.6509,26621.0
2018-04-20 12:00:00,136.6,136.67,136.55,136.57,27257.0,116.668,116.7278,116.6253,116.6424,27257.0
2018-04-20 12:05:00,136.5,136.71,136.49,136.64,14272.0,116.5826,116.7619,116.574,116.7021,14272.0
2018-04-20 12:10:00,136.62,136.68,136.56,136.58,17805.0,116.6851,116.7363,116.6338,116.6509,17805.0
2018-04-20 12:15:00,136.6,136.61,136.3,136.31,62418.0,116.668,116.6765,116.4118,116.4203,62418.0
2018-04-20 12:20:00,136.3,136.42,136.29,136.35,17617.0,116.4118,116.5142,116.4032,116.4545,17617.0
2018-04-20 12:25:00,136.37,136.55,136.35,136.4,9764.0,116.4715,116.6253,116.4545,116.4972,9764.0
2018-04-20 12:30:00,136.44,136.45,136.26,136.26,36297.0,116.5313,116.5399,116.3776,116.3776,36297.0
2018-04-20 12:35:00,136.26,136.38,136.21,136.24,31432.0,116.3776,116.4801,116.3349,116.3605,31432.0
2018-04-20 12:40:00,136.21,136.27,136.13,136.22,24747.0,116.3349,116.3861,116.2666,116.3434,24747.0
2018-04-20 12:45:00,136.19,136.3,136.0,136.06,16938.0,116.3178,116.4118,116.1555,116.2068,16938.0
2018-04-20 12:50:00,136.03,136.12,135.97,136.1,23909.0,116.1812,116.258,116.1299,116.2409,23909.0
2018-04-20 12:55:00,136.09,136.18,135.99,136.01,16039.0,116.2324,116.3093,116.147,116.1641,16039.0
2018-04-20 13:00:00,136.01,136.12,135.89,136.01,13112.0,116.1641,116.258,116.0616,116.1641,13112.0
2018-04-20 13:05:00,136.01,136.08,135.93,135.97,15689.0,116.1641,116.2239,116.0957,116.1299,15689.0
2018-04-20 13:10:00,135.98,136.33,135.98,136.33,12798.0,116.1384,116.4374,116.1384,116.4374,12798.0
2018-04-20 13:15:00,136.37,136.53,136.3,136.47,11362.0,116.4715,116.6082,116.4118,116.5569,11362.0
2018-04-20 13:20:00,136.48,136.56,136.41,136.48,13923.0,116.5655,116.6338,116.5057,116.5655,13923.0
2018-04-20 13:25:00,136.51,136.73,136.51,136.69,9715.0,116.5911,116.779,116.5911,116.7448,9715.0
2018-04-20 13:30:00,136.7,136.7,136.56,136.61,7270.0,116.7534,116.7534,116.6338,116.6765,7270.0
2018-04-20 13:35:00,136.63,136.77,136.62,136.64,20315.0,116.6936,116.8132,116.6851,116.7021,20315.0
2018-04-20 13:40:00,136.66,136.7,136.55,136.65,14422.0,116.7192,116.7534,116.6253,116.7107,14422.0
2018-04-20 13:45:00,136.68,136.69,136.56,136.59,12113.0,116.7363,116.7448,116.6338,116.6594,12113.0
2018-04-20 13:50:00,136.59,136.64,136.48,136.54,13782.0,116.6594,116.7021,116.5655,116.6167,13782.0
2018-04-20 13:55:00,136.51,136.7,136.5,136.55,9256.0,116.5911,116.7534,116.5826,116.6253,9256.0
2018-04-20 14:00:00,136.56,136.57,136.35,136.43,18470.0,116.6338,116.6424,116.4545,116.5228,18470.0
2018-04-20 14:05:00,136.43,136.51,136.4,136.46,24806.0,116.5228,116.5911,116.4972,116.5484,24806.0
2018-04-20 14:10:00,136.43,136.44,135.96,135.96,41205.0,116.5228,116.5313,116.1214,116.1214,41205.0
2018-04-20 14:15:00,136.0,136.01,135.92,135.94,18669.0,116.1555,116.1641,116.0872,116.1043,18669.0
2018-04-20 14:20:00,135.95,136.18,135.89,136.16,23697.0,116.1128,116.3093,116.0616,116.2922,23697.0
2018-04-20 14:25:00,136.15,136.16,136.0,136.04,39839.0,116.2836,116.2922,116.1555,116.1897,39839.0
2018-04-20 14:30:00,136.03,136.27,135.98,136.0,20343.0,116.1812,116.3861,116.1384,116.1555,20343.0
2018-04-20 14:35:00,135.97,136.05,135.9,136.01,22132.0,116.1299,116.1982,116.0701,116.1641,22132.0
2018-04-20 14:40:00,136.04,136.18,135.89,135.89,19855.0,116.1897,116.3093,116.0616,116.0616,19855.0
2018-04-20 14:45:00,135.89,135.92,135.72,135.89,11032.0,116.0616,116.0872,115.9164,116.0616,11032.0
2018-04-20 14:50:00,135.89,135.96,135.78,135.92,13636.0,116.0616,116.1214,115.9676,116.0872,13636.0
2018-04-20 14:55:00,135.93,135.97,135.87,135.97,9491.0,116.0957,116.1299,116.0445,116.1299,9491.0
2018-04-20 15:00:00,135.95,135.95,135.63,135.66,19727.0,116.1128,116.1128,115.8395,115.8651,19727.0
2018-04-20 15:05:00,135.65,135.65,135.29,135.31,27189.0,115.8566,115.8566,115.5491,115.5662,27189.0
2018-04-20 15:10:00,135.3,135.58,135.3,135.58,15641.0,115.5577,115.7968,115.5577,115.7968,15641.0
2018-04-20 15:15:00,135.58,135.64,135.45,135.45,26879.0,115.7968,115.8481,115.6858,115.6858,26879.0
2018-04-20 15:20:00,135.47,135.81,135.47,135.74,20783.0,115.7029,115.9933,115.7029,115.9335,20783.0
2018-04-20 15:25:00,135.75,135.8,135.53,135.73,22435.0,115.942,115.9847,115.7541,115.9249,22435.0
2018-04-20 15:30:00,135.74,135.8,135.62,135.69,38808.0,115.9335,115.9847,115.831,115.8908,38808.0
2018-04-20 15:35:00,135.69,136.01,135.65,136.0,33774.0,115.8908,116.1641,115.8566,116.1555,33774.0
2018-04-20 15:40:00,135.99,135.99,135.78,135.85,49272.0,116.147,116.147,115.9676,116.0274,49272.0
2018-04-20 15:45:00,135.84,135.84,135.51,135.72,97312.0,116.0189,116.0189,115.737,115.9164,97312.0
2018-04-20 15:50:00,135.72,135.75,135.56,135.68,66668.0,115.9164,115.942,115.7797,115.8822,66668.0
2018-04-20 15:55:00,135.69,135.86,135.49,135.7,350514.0,115.8908,116.036,115.7199,115.8993,350514.0
2018-04-23 09:30:00,135.41,136.41,135.41,135.84,50187.0,115.6516,116.5057,115.6516,116.0189,50187.0
2018-04-23 09:35:00,135.84,135.89,135.5,135.58,34905.0,116.0189,116.0616,115.7285,115.7968,34905.0
2018-04-23 09:40:00,135.6,135.83,135.47,135.51,29685.0,115.8139,116.0103,115.7029,115.737,29685.0
2018-04-23 09:45:00,135.5,135.83,135.41,135.79,56648.0,115.7285,116.0103,115.6516,115.9762,56648.0
2018-04-23 09:50:00,135.81,136.18,135.77,135.89,28497.0,115.9933,116.3093,115.9591,116.0616,28497.0
2018-04-23 09:55:00,135.93,135.98,135.67,135.78,38454.0,116.0957,116.1384,115.8737,115.9676,38454.0
2018-04-23 10:00:00,135.81,135.82,135.62,135.77,104576.0,115.9933,116.0018,115.831,115.9591,104576.0
2018-04-23 10:05:00,135.8,136.03,135.75,135.8,27994.0,115.9847,116.1812,115.942,115.9847,27994.0
2018-04-23 10:10:00,135.8,135.86,135.69,135.82,29366.0,115.9847,116.036,115.8908,116.0018,29366.0
2018-04-23 10:15:00,135.82,136.02,135.76,135.93,25065.0,116.0018,116.1726,115.9505,116.0957,25065.0
2018-04-23 10:20:00,135.91,135.91,135.82,135.9,17895.0,116.0787,116.0787,116.0018,116.0701,17895.0
2018-04-23 10:25:00,135.9,135.94,135.66,135.73,22919.0,116.0701,116.1043,115.8651,115.9249,22919.0
2018-04-23 10:30:00,135.8,135.8,135.48,135.5,18207.0,115.9847,115.9847,115.7114,115.7285,18207.0
2018-04-23 10:35:00,135.46,135.55,135.3,135.53,16996.0,115.6943,115.7712,115.5577,115.7541,16996.0
2018-04-23 10:40:00,135.54,135.54,135.31,135.48,22755.0,115.7626,115.7626,115.5662,115.7114,22755.0
2018-04-23 10:45:00,135.51,135.7,135.48,135.56,15550.0,115.737,115.8993,115.7114,115.7797,15550.0
2018-04-23 10:50:00,135.57,135.67,135.48,135.65,27175.0,115.7883,115.8737,115.7114,115.8566,27175.0
2018-04-23 10:55:00,135.67,135.81,135.65,135.73,23001.0,115.8737,115.9933,115.8566,115.9249,23001.0
2018-04-23 11:00:00,135.73,135.82,135.63,135.76,18888.0,115.9249,116.0018,115.8395,115.9505,18888.0
2018-04-23 11:05:00,135.76,135.85,135.66,135.84,15895.0,115.9505,116.0274,115.8651,116.0189,15895.0
2018-04-23 11:10:00,135.87,136.03,135.84,135.84,23505.0,116.0445,116.1812,116.0189,116.0189,23505.0
2018-04-23 11:15:00,135.87,136.13,135.85,136.06,21444.0,116.0445,116.2666,116.0274,116.2068,21444.0
2018-04-23 11:20:00,136.04,136.09,135.86,136.0,9890.0,116.1897,116.2324,116.036,116.1555,9890.0
2018-04-23 11:25:00,136.02,136.1,135.84,136.09,24594.0,116.1726,116.2409,116.0189,116.2324,24594.0
2018-04-23 11:30:00,136.08,136.22,136.0,136.2,18220.0,116.2239,116.3434,116.1555,116.3263,18220.0
2018-04-23 11:35:00,136.2,136.22,135.93,135.96,16897.0,116.3263,116.3434,116.0957,116.1214,16897.0
2018-04-23 11:40:00,135.96,136.1,135.93,135.93,10420.0,116.1214,116.2409,116.0957,116.0957,10420.0
2018-04-23 11:45:00,135.94,136.02,135.71,135.72,22017.0,116.1043,116.1726,115.9078,115.9164,22017.0
2018-04-23 11:50:00,135.73,136.01,135.72,135.99,15419.0,115.9249,116.1641,115.9164,116.147,15419.0
2018-04-23 11:55:00,136.0,136.05,135.81,136.02,16211.0,116.1555,116.1982,115.9933,116.1726,16211.0
2018-04-23 12:00:00,136.0,136.1,135.93,136.04,14850.0,116.1555,116.2409,116.0957,116.1897,14850.0
2018-04-23 12:05:00,136.06,136.25,136.06,136.13,15047.0,116.2068,116.369,116.2068,116.2666,15047.0
2018-04-23 12:10:00,136.12,136.21,136.0,136.03,26868.0,116.258,116.3349,116.1555,116.1812,26868.0
2018-04-23 12:15:00,136.03,136.22,136.01,136.03,18815.0,116.1812,116.3434,116.1641,116.1812,18815.0
2018-04-23 12:20:00,136.02,136.15,136.0,136.04,15304.0,116.1726,116.2836,116.1555,116.1897,15304.0
2018-04-23 12:25:00,136.04,136.11,135.97,136.01,19135.0,116.1897,116.2495,116.1299,116.1641,19135.0
2018-04-23 12:30:00,136.0,136.04,135.92,136.04,22886.0,116.1555,116.1897,116.0872,116.1897,22886.0
2018-04-23 12:35:00,136.02,136.1,135.89,136.07,13917.0,116.1726,116.2409,116.0616,116.2153,13917.0
2018-04-23 12:40:00,136.06,136.09,135.88,135.88,10593.0,116.2068,116.2324,116.053,116.053,10593.0
2018-04-23 12:45:00,135.89,135.97,135.76,135.8,12516.0,116.0616,116.1299,115.9505,115.9847,12516.0
2018-04-23 12:50:00,135.8,135.92,135.79,135.92,13481.0,115.9847,116.0872,115.9762,116.0872,13481.0
2018-04-23 12:55:00,135.87,136.01,135.82,135.95,11430.0,116.0445,116.1641,116.0018,116.1128,11430.0
2018-04-23 13:00:00,135.94,136.03,135.94,135.95,10780.0,116.1043,116.1812,116.1043,116.1128,10780.0
2018-04-23 13:05:00,135.98,136.0,135.86,135.88,8095.0,116.1384,116.1555,116.036,116.053,8095.0
2018-04-23 13:10:00,135.9,136.0,135.9,135.99,11778.0,116.0701,116.1555,116.0701,116.147,11778.0
2018-04-23 13:15:00,135.96,136.02,135.87,135.97,11595.0,116.1214,116.1726,116.0445,116.1299,11595.0
2018-04-23 13:20:00,135.99,136.02,135.94,135.99,10087.0,116.147,116.1726,116.1043,116.147,10087.0
2018-04-23 13:25:00,135.98,136.14,135.95,136.11,11842.0,116.1384,116.2751,116.1128,116.2495,11842.0
2018-04-23 13:30:00,136.09,136.12,135.95,136.0,8675.0,116.2324,116.258,116.1128,116.1555,8675.0
2018-04-23 13:35:00,136.0,136.11,135.99,136.02,17480.0,116.1555,116.2495,116.147,116.1726,17480.0
2018-04-23 13:40:00,136.0,136.03,135.9,135.95,18424.0,116.1555,116.1812,116.0701,116.1128,18424.0
2018-04-23 13:45:00,135.96,136.1,135.95,136.07,14710.0,116.1214,116.2409,116.1128,116.2153,14710.0
2018-04-23 13:50:00,136.09,136.16,136.01,136.11,15407.0,116.2324,116.2922,116.1641,116.2495,15407.0
2018-04-23 13:55:00,136.14,136.19,136.08,136.18,54639.0,116.2751,116.3178,116.2239,116.3093,54639.0
2018-04-23 14:00:00,136.14,136.17,136.04,136.08,18794.0,116.2751,116.3007,116.1897,116.2239,18794.0
2018-04-23 14:05:00,136.06,136.06,135.85,135.91,45139.0,116.2068,116.2068,116.0274,116.0787,45139.0
2018-04-23 14:10:00,135.92,135.98,135.72,135.77,31325.0,116.0872,116.1384,115.9164,115.9591,31325.0
2018-04-23 14:15:00,135.75,135.94,135.74,135.92,41065.0,115.942,116.1043,115.9335,116.0872,41065.0
2018-04-23 14:20:00,135.91,135.93,135.58,135.69,35389.0,116.0787,116.0957,115.7968,115.8908,35389.0
2018-04-23 14:25:00,135.7,135.9,135.6,135.85,24307.0,115.8993,116.0701,115.8139,116.0274,24307.0
2018-04-23 14:30:00,135.84,135.91,135.76,135.84,26089.0,116.0189,116.0787,115.9505,116.0189,26089.0
2018-04-23 14:35:00,135.82,135.98,135.81,135.94,19201.0,116.0018,116.1384,115.9933,116.1043,19201.0
2018-04-23 14:40:00,135.92,136.05,135.86,136.05,11707.0,116.0872,116.1982,116.036,116.1982,11707.0
2018-04-23 14:45:00,136.03,136.07,135.96,136.07,14796.0,116.1812,116.2153,116.1214,116.2153,14796.0
2018-04-23 14:50:00,136.06,136.07,135.88,135.97,20394.0,116.2068,116.2153,116.053,116.1299,20394.0
2018-04-23 14:55:00,135.94,136.16,135.88,136.11,11992.0,116.1043,116.2922,116.053,116.2495,11992.0
2018-04-23 15:00:00,136.11,136.23,136.06,136.2,30836.0,116.2495,116.352,116.2068,116.3263,30836.0
2018-04-23 15:05:00,136.21,136.27,136.13,136.13,23926.0,116.3349,116.3861,116.2666,116.2666,23926.0
2018-04-23 15:10:00,136.11,136.34,136.11,136.26,22290.0,116.2495,116.4459,116.2495,116.3776,22290.0
2018-04-23 15:15:00,136.29,136.29,136.14,136.14,36257.0,116.4032,116.4032,116.2751,116.2751,36257.0
2018-04-23 15:20:00,136.14,136.25,136.11,136.18,41319.0,116.2751,116.369,116.2495,116.3093,41319.0
2018-04-23 15:25:00,136.17,136.26,136.14,136.23,28924.0,116.3007,116.3776,116.2751,116.352,28924.0
2018-04-23 15:30:00,136.24,136.26,136.1,136.15,39958.0,116.3605,116.3776,116.2409,116.2836,39958.0
2018-04-23 15:35:00,136.15,136.15,135.88,135.93,37478.0,116.2836,116.2836,116.053,116.0957,37478.0
2018-04-23 15:40:00,135.92,136.11,135.88,136.1,25668.0,116.0872,116.2495,116.053,116.2409,25668.0
2018-04-23 15:45:00,136.1,136.14,136.01,136.05,46662.0,116.2409,116.2751,116.1641,116.1982,46662.0
2018-04-23 15:50:00,136.02,136.14,136.02,136.09,57779.0,116.1726,116.2751,116.1726,116.2324,57779.0
2018-04-23 15:55:00,136.09,136.12,136.0,136.02,113319.0,116.2324,116.258,116.1555,116.1726,113319.0
2018-04-24 09:30:00,137.07,137.15,136.27,136.88,52611.0,117.0694,117.1377,116.3861,116.9071,52611.0
2018-04-24 09:35:00,136.88,137.19,136.88,137.0,17287.0,116.9071,117.1719,116.9071,117.0096,17287.0
2018-04-24 09:40:00,137.08,137.3,136.91,136.92,37015.0,117.0779,117.2658,116.9327,116.9413,37015.0
2018-04-24 09:45:00,137.0,137.23,136.83,136.86,30184.0,117.0096,117.2061,116.8644,116.89,30184.0
2018-04-24 09:50:00,136.94,136.96,136.41,136.43,31034.0,116.9584,116.9754,116.5057,116.5228,31034.0
2018-04-24 09:55:00,136.5,136.54,136.18,136.19,65291.0,116.5826,116.6167,116.3093,116.3178,65291.0
2018-04-24 10:00:00,136.19,136.56,136.13,136.44,34431.0,116.3178,116.6338,116.2666,116.5313,34431.0
2018-04-24 10:05:00,136.49,136.82,136.41,136.73,21926.0,116.574,116.8559,116.5057,116.779,21926.0
2018-04-24 10:10:00,136.76,136.83,136.59,136.65,45930.0,116.8046,116.8644,116.6594,116.7107,45930.0
2018-04-24 10:15:00,136.65,136.76,136.32,136.32,36975.0,116.7107,116.8046,116.4288,116.4288,36975.0
2018-04-24 10:20:00,136.35,136.45,135.86,135.87,31648.0,116.4545,116.5399,116.036,116.0445,31648.0
2018-04-24 10:25:00,135.82,136.1,135.75,135.99,30994.0,116.0018,116.2409,115.942,116.147,30994.0
2018-04-24 10:30:00,135.97,136.16,135.78,135.86,30926.0,116.1299,116.2922,115.9676,116.036,30926.0
2018-04-24 10:35:00,135.83,136.23,135.74,136.23,25043.0,116.0103,116.352,115.9335,116.352,25043.0
2018-04-24 10:40:00,136.19,136.41,136.09,136.16,14960.0,116.3178,116.5057,116.2324,116.2922,14960.0
2018-04-24 10:45:00,136.21,136.3,136.07,136.2,25614.0,116.3349,116.4118,116.2153,116.3263,25614.0
2018-04-24 10:50:00,136.2,136.36,136.06,136.09,19897.0,116.3263,116.463,116.2068,116.2324,19897.0
2018-04-24 10:55:00,136.12,136.25,135.82,135.9,25091.0,116.258,116.369,116.0018,116.0701,25091.0
2018-04-24 11:00:00,135.93,136.3,135.81,136.18,24389.0,116.0957,116.4118,115.9933,116.3093,24389.0
2018-04-24 11:05:00,136.15,136.15,135.76,135.82,15858.0,116.2836,116.2836,115.9505,116.0018,15858.0
2018-04-24 11:10:00,135.8,135.97,135.76,135.86,18988.0,115.9847,116.1299,115.9505,116.036,18988.0
2018-04-24 11:15:00,135.85,135.97,135.61,135.74,29653.0,116.0274,116.1299,115.8224,115.9335,29653.0
2018-04-24 11:20:00,135.77,135.92,135.58,135.65,31991.0,115.9591,116.0872,115.7968,115.8566,31991.0
2018-04-24 11:25:00,135.65,135.79,135.61,135.69,19777.0,115.8566,115.9762,115.8224,115.8908,19777.0
2018-04-24 11:30:00,135.7,135.75,135.57,135.67,32453.0,115.8993,115.942,115.7883,115.8737,32453.0
2018-04-24 11:35:00,135.7,135.72,135.66,135.69,25800.0,115.8993,115.9164,115.8651,115.8908,25800.0
2018-04-24 11:40:00,135.71,135.76,135.65,135.7,45265.0,115.9078,115.9505,115.8566,115.8993,45265.0
2018-04-24 11:45:00,135.72,135.8,135.61,135.67,31440.0,115.9164,115.9847,115.8224,115.8737,31440.0
2018-04-24 11:50:00,135.66,135.71,135.21,135.24,17160.0,115.8651,115.9078,115.4808,115.5064,17160.0
2018-04-24 11:55:00,135.2,135.21,134.83,134.83,32570.0,115.4723,115.4808,115.1562,115.1562,32570.0
2018-04-24 12:00:00,134.81,134.93,134.68,134.92,22681.0,115.1392,115.2417,115.0281,115.2331,22681.0
2018-04-24 12:05:00,134.93,135.03,134.74,134.75,8517.0,115.2417,115.3271,115.0794,115.0879,8517.0
2018-04-24 12:10:00,134.73,134.83,134.69,134.74,15957.0,115.0708,115.1562,115.0367,115.0794,15957.0
2018-04-24 12:15:00,134.69,134.74,134.32,134.47,22871.0,115.0367,115.0794,114.7207,114.8488,22871.0
2018-04-24 12:20:00,134.44,134.67,134.37,134.67,17756.0,114.8232,115.0196,114.7634,115.0196,17756.0
2018-04-24 12:25:00,134.67,134.69,134.3,134.41,44151.0,115.0196,115.0367,114.7036,114.7975,44151.0
2018-04-24 12:30:00,134.39,134.41,134.22,134.22,18002.0,114.7805,114.7975,114.6353,114.6353,18002.0
2018-04-24 12:35:00,134.24,134.24,133.98,134.06,26316.0,114.6523,114.6523,114.4303,114.4986,26316.0
2018-04-24 12:40:00,134.06,134.06,133.82,133.95,21038.0,114.4986,114.4986,114.2936,114.4047,21038.0
2018-04-24 12:45:00,133.93,134.13,133.84,134.13,15533.0,114.3876,114.5584,114.3107,114.5584,15533.0
2018-04-24 12:50:00,134.17,134.25,134.06,134.06,18223.0,114.5926,114.6609,114.4986,114.4986,18223.0
2018-04-24 12:55:00,134.07,134.11,133.47,133.47,20914.0,114.5071,114.5413,113.9947,113.9947,20914.0
2018-04-24 13:00:00,133.49,133.72,133.49,133.6,11407.0,114.0118,114.2082,114.0118,114.1057,11407.0
2018-04-24 13:05:00,133.58,133.59,133.36,133.56,25232.0,114.0886,114.0972,113.9007,114.0716,25232.0
2018-04-24 13:10:00,133.55,133.56,133.34,133.38,50629.0,114.063,114.0716,113.8837,113.9178,50629.0
2018-04-24 13:15:00,133.39,133.43,132.96,132.97,19364.0,113.9264,113.9605,113.5591,113.5677,19364.0
2018-04-24 13:20:00,133.01,133.11,132.83,132.87,18801.0,113.6018,113.6872,113.4481,113.4822,18801.0
2018-04-24 13:25:00,132.85,132.97,132.76,132.91,17941.0,113.4652,113.5677,113.3883,113.5164,17941.0
2018-04-24 13:30:00,132.93,132.93,132.48,132.53,17609.0,113.5335,113.5335,113.1491,113.1919,17609.0
2018-04-24 13:35:00,132.48,132.48,132.19,132.21,46350.0,113.1491,113.1491,112.9015,112.9185,46350.0
2018-04-24 13:40:00,132.28,132.35,131.98,132.15,20130.0,112.9783,113.0381,112.7221,112.8673,20130.0
2018-04-24 13:45:00,132.12,132.2,131.98,132.15,32129.0,112.8417,112.91,112.7221,112.8673,32129.0
2018-04-24 13:50:00,132.15,132.15,131.86,131.91,20298.0,112.8673,112.8673,112.6196,112.6623,20298.0
2018-04-24 13:55:00,131.94,132.05,131.7,132.05,30631.0,112.6879,112.7819,112.483,112.7819,30631.0
2018-04-24 14:00:00,132.06,132.1,131.56,131.58,26106.0,112.7904,112.8246,112.3634,112.3805,26106.0
2018-04-24 14:05:00,131.58,131.93,131.46,131.93,23222.0,112.3805,112.6794,112.278,112.6794,23222.0
2018-04-24 14:10:00,131.97,132.47,131.97,132.31,28149.0,112.7136,113.1406,112.7136,113.004,28149.0
2018-04-24 14:15:00,132.29,132.32,132.11,132.16,19358.0,112.9869,113.0125,112.8331,112.8758,19358.0
2018-04-24 14:20:00,132.17,132.49,132.17,132.49,23344.0,112.8844,113.1577,112.8844,113.1577,23344.0
2018-04-24 14:25:00,132.45,132.45,131.72,131.77,27042.0,113.1235,113.1235,112.5,112.5427,27042.0
2018-04-24 14:30:00,131.77,132.02,131.76,131.98,20284.0,112.5427,112.7563,112.5342,112.7221,20284.0
2018-04-24 14:35:00,131.96,132.1,131.51,131.61,23006.0,112.705,112.8246,112.3207,112.4061,23006.0
2018-04-24 14:40:00,131.64,132.11,131.64,132.07,23810.0,112.4317,112.8331,112.4317,112.799,23810.0
2018-04-24 14:45:00,132.09,132.26,131.95,132.08,36986.0,112.8161,112.9613,112.6965,112.8075,36986.0
2018-04-24 14:50:00,132.08,132.49,132.05,132.13,32240.0,112.8075,113.1577,112.7819,112.8502,32240.0
2018-04-24 14:55:00,132.14,132.37,132.09,132.16,29118.0,112.8588,113.0552,112.8161,112.8758,29118.0
2018-04-24 15:00:00,132.22,132.41,132.12,132.4,29057.0,112.9271,113.0894,112.8417,113.0808,29057.0
2018-04-24 15:05:00,132.43,132.51,132.3,132.46,67478.0,113.1064,113.1748,112.9954,113.1321,67478.0
2018-04-24 15:10:00,132.46,132.65,132.32,132.62,68918.0,113.1321,113.2943,113.0125,113.2687,68918.0
2018-04-24 15:15:00,132.6,132.72,132.39,132.39,45305.0,113.2516,113.3541,113.0723,113.0723,45305.0
2018-04-24 15:20:00,132.4,132.75,132.4,132.59,68026.0,113.0808,113.3798,113.0808,113.2431,68026.0
2018-04-24 15:25:00,132.55,132.63,132.28,132.35,43796.0,113.2089,113.2773,112.9783,113.0381,43796.0
2018-04-24 15:30:00,132.36,132.39,131.99,131.99,61720.0,113.0467,113.0723,112.7306,112.7306,61720.0
2018-04-24 15:35:00,132.0,132.33,131.91,132.33,93461.0,112.7392,113.021,112.6623,113.021,93461.0
2018-04-24 15:40:00,132.33,132.46,132.16,132.23,118605.0,113.021,113.1321,112.8758,112.9356,118605.0
2018-04-24 15:45:00,132.22,132.84,132.22,132.69,148761.0,112.9271,113.4566,112.9271,113.3285,148761.0
2018-04-24 15:50:00,132.69,132.92,132.67,132.83,110413.0,113.3285,113.5249,113.3114,113.4481,110413.0
2018-04-24 15:55:00,132.83,132.91,132.74,132.82,234979.0,113.4481,113.5164,113.3712,113.4395,234979.0
2018-04-25 09:30:00,132.81,133.8,132.4,133.43,88463.0,113.431,114.2765,113.0808,113.9605,88463.0
2018-04-25 09:35:00,133.51,133.52,132.22,132.95,86589.0,114.0289,114.0374,112.9271,113.5506,86589.0
2018-04-25 09:40:00,133.04,133.39,132.46,132.46,57758.0,113.6274,113.9264,113.1321,113.1321,57758.0
2018-04-25 09:45:00,132.44,134.24,132.42,134.24,99565.0,113.115,114.6523,113.0979,114.6523,99565.0
2018-04-25 09:50:00,134.22,134.79,133.99,134.61,115386.0,114.6353,115.1221,114.4388,114.9684,115386.0
2018-04-25 09:55:00,134.57,134.88,134.09,134.27,59084.0,114.9342,115.199,114.5242,114.678,59084.0
2018-04-25 10:00:00,134.19,134.53,134.19,134.5,26821.0,114.6096,114.9,114.6096,114.8744,26821.0
2018-04-25 10:05:00,134.54,134.77,134.41,134.55,46711.0,114.9086,115.105,114.7975,114.9171,46711.0
2018-04-25 10:10:00,134.53,135.06,134.45,134.87,43637.0,114.9,115.3527,114.8317,115.1904,43637.0
2018-04-25 10:15:00,134.82,135.07,134.62,134.95,51448.0,115.1477,115.3612,114.9769,115.2587,51448.0
2018-04-25 10:20:00,134.97,135.39,134.83,135.22,47510.0,115.2758,115.6345,115.1562,115.4893,47510.0
2018-04-25 10:25:00,135.24,135.35,134.96,134.96,34752.0,115.5064,115.6004,115.2673,115.2673,34752.0
2018-04-25 10:30:00,134.87,135.29,134.87,135.12,33319.0,115.1904,115.5491,115.1904,115.4039,33319.0
2018-04-25 10:35:00,135.12,135.14,134.74,134.74,41603.0,115.4039,115.421,115.0794,115.0794,41603.0
2018-04-25 10:40:00,134.74,135.31,134.64,135.19,38096.0,115.0794,115.5662,114.994,115.4637,38096.0
2018-04-25 10:45:00,135.19,135.33,135.04,135.23,22669.0,115.4637,115.5833,115.3356,115.4979,22669.0
2018-04-25 10:50:00,135.22,135.22,134.9,135.16,29277.0,115.4893,115.4893,115.216,115.4381,29277.0
2018-04-25 10:55:00,135.13,135.16,134.85,135.05,38175.0,115.4125,115.4381,115.1733,115.3441,38175.0
2018-04-25 11:00:00,135.01,135.09,134.89,134.94,49795.0,115.31,115.3783,115.2075,115.2502,49795.0
2018-04-25 11:05:00,134.93,135.28,134.88,135.23,31138.0,115.2417,115.5406,115.199,115.4979,31138.0
2018-04-25 11:10:00,135.26,135.44,135.04,135.04,47245.0,115.5235,115.6772,115.3356,115.3356,47245.0
2018-04-25 11:15:00,135.05,135.14,134.73,134.9,60347.0,115.3441,115.421,115.0708,115.216,60347.0
2018-04-25 11:20:00,134.91,135.14,134.78,135.01,41650.0,115.2246,115.421,115.1135,115.31,41650.0
2018-04-25 11:25:00,135.04,135.19,134.97,135.1,37137.0,115.3356,115.4637,115.2758,115.3869,37137.0
2018-04-25 11:30:00,135.08,135.29,134.95,135.1,48132.0,115.3698,115.5491,115.2587,115.3869,48132.0
2018-04-25 11:35:00,135.1,135.25,134.92,135.25,31016.0,115.3869,115.515,115.2331,115.515,31016.0
2018-04-25 11:40:00,135.23,135.25,134.96,134.99,36517.0,115.4979,115.515,115.2673,115.2929,36517.0
2018-04-25 11:45:00,134.98,135.14,134.77,134.8,23277.0,115.2844,115.421,115.105,115.1306,23277.0
2018-04-25 11:50:00,134.8,135.03,134.75,134.95,29279.0,115.1306,115.3271,115.0879,115.2587,29279.0
2018-04-25 11:55:00,134.97,135.09,134.57,134.61,28479.0,115.2758,115.3783,114.9342,114.9684,28479.0
2018-04-25 12:00:00,134.58,134.77,134.41,134.42,22789.0,114.9427,115.105,114.7975,114.8061,22789.0
2018-04-25 12:05:00,134.43,134.7,134.43,134.63,16950.0,114.8146,115.0452,114.8146,114.9854,16950.0
2018-04-25 12:10:00,134.56,134.71,134.48,134.64,22691.0,114.9256,115.0538,114.8573,114.994,22691.0
2018-04-25 12:15:00,134.64,134.78,134.51,134.55,18262.0,114.994,115.1135,114.8829,114.9171,18262.0
2018-04-25 12:20:00,134.54,134.54,134.34,134.4,26604.0,114.9086,114.9086,114.7377,114.789,26604.0
2018-04-25 12:25:00,134.36,134.65,134.34,134.6,15575.0,114.7548,115.0025,114.7377,114.9598,15575.0
2018-04-25 12:30:00,134.58,134.88,134.54,134.88,18936.0,114.9427,115.199,114.9086,115.199,18936.0
2018-04-25 12:35:00,134.89,135.03,134.8,135.0,30101.0,115.2075,115.3271,115.1306,115.3014,30101.0
2018-04-25 12:40:00,134.99,134.99,134.78,134.93,20848.0,115.2929,115.2929,115.1135,115.2417,20848.0
2018-04-25 12:45:00,134.94,135.06,134.82,134.9,29257.0,115.2502,115.3527,115.1477,115.216,29257.0
2018-04-25 12:50:00,134.88,135.0,134.83,134.86,18840.0,115.199,115.3014,115.1562,115.1819,18840.0
2018-04-25 12:55:00,134.88,135.0,134.8,134.84,25562.0,115.199,115.3014,115.1306,115.1648,25562.0
2018-04-25 13:00:00,134.78,135.0,134.78,134.89,34127.0,115.1135,115.3014,115.1135,115.2075,34127.0
2018-04-25 13:05:00,134.85,135.13,134.85,135.0,47560.0,115.1733,115.4125,115.1733,115.3014,47560.0
2018-04-25 13:10:00,135.03,135.03,134.84,134.96,23252.0,115.3271,115.3271,115.1648,115.2673,23252.0
2018-04-25 13:15:00,134.96,135.04,134.86,134.95,18408.0,115.2673,115.3356,115.1819,115.2587,18408.0
2018-04-25 13:20:00,134.92,135.0,134.82,134.85,20217.0,115.2331,115.3014,115.1477,115.1733,20217.0
2018-04-25 13:25:00,134.83,135.03,134.83,134.96,29221.0,115.1562,115.3271,115.1562,115.2673,29221.0
2018-04-25 13:30:00,134.99,135.17,134.91,135.14,26477.0,115.2929,115.4466,115.2246,115.421,26477.0
2018-04-25 13:35:00,135.13,135.13,134.99,135.04,19317.0,115.4125,115.4125,115.2929,115.3356,19317.0
2018-04-25 13:40:00,135.11,135.29,135.06,135.06,18675.0,115.3954,115.5491,115.3527,115.3527,18675.0
2018-04-25 13:45:00,135.02,135.05,134.9,134.97,22698.0,115.3185,115.3441,115.216,115.2758,22698.0
2018-04-25 13:50:00,134.99,135.15,134.86,135.03,30673.0,115.2929,115.4296,115.1819,115.3271,30673.0
2018-04-25 13:55:00,135.03,135.05,134.83,135.05,26488.0,115.3271,115.3441,115.1562,115.3441,26488.0
2018-04-25 14:00:00,135.1,135.18,134.86,134.96,25373.0,115.3869,115.4552,115.1819,115.2673,25373.0
2018-04-25 14:05:00,134.98,135.07,134.9,135.01,29215.0,115.2844,115.3612,115.216,115.31,29215.0
2018-04-25 14:10:00,135.05,135.24,134.91,135.1,35584.0,115.3441,115.5064,115.2246,115.3869,35584.0
2018-04-25 14:15:00,135.12,135.25,135.02,135.17,34637.0,115.4039,115.515,115.3185,115.4466,34637.0
2018-04-25 14:20:00,135.16,135.22,134.99,135.18,43437.0,115.4381,115.4893,115.2929,115.4552,43437.0
2018-04-25 14:25:00,135.2,135.36,135.14,135.24,46741.0,115.4723,115.6089,115.421,115.5064,46741.0
2018-04-25 14:30:00,135.23,135.8,135.16,135.73,33448.0,115.4979,115.9847,115.4381,115.9249,33448.0
2018-04-25 14:35:00,135.75,135.87,135.65,135.87,29359.0,115.942,116.0445,115.8566,116.0445,29359.0
2018-04-25 14:40:00,135.88,136.1,135.86,135.98,28051.0,116.053,116.2409,116.036,116.1384,28051.0
2018-04-25 14:45:00,135.97,136.21,135.85,136.17,36023.0,116.1299,116.3349,116.0274,116.3007,36023.0
2018-04-25 14:50:00,136.18,136.23,136.09,136.2,35848.0,116.3093,116.352,116.2324,116.3263,35848.0
2018-04-25 14:55:00,136.21,136.37,136.01,136.31,54318.0,116.3349,116.4715,116.1641,116.4203,54318.0
2018-04-25 15:00:00,136.31,136.4,136.19,136.3,60100.0,116.4203,116.4972,116.3178,116.4118,60100.0
2018-04-25 15:05:00,136.27,136.36,136.12,136.17,53397.0,116.3861,116.463,116.258,116.3007,53397.0
2018-04-25 15:10:00,136.18,136.27,136.16,136.26,50583.0,116.3093,116.3861,116.2922,116.3776,50583.0
2018-04-25 15:15:00,136.24,136.36,136.17,136.19,47710.0,116.3605,116.463,116.3007,116.3178,47710.0
2018-04-25 15:20:00,136.18,136.24,136.07,136.12,48794.0,116.3093,116.3605,116.2153,116.258,48794.0
2018-04-25 15:25:00,136.1,136.17,136.02,136.16,56652.0,116.2409,116.3007,116.1726,116.2922,56652.0
2018-04-25 15:30:00,136.17,136.34,136.07,136.32,79309.0,116.3007,116.4459,116.2153,116.4288,79309.0
2018-04-25 15:35:00,136.31,136.31,136.07,136.07,57320.0,116.4203,116.4203,116.2153,116.2153,57320.0
2018-04-25 15:40:00,136.06,136.13,135.77,135.9,70875.0,116.2068,116.2666,115.9591,116.0701,70875.0
2018-04-25 15:45:00,135.9,135.9,135.62,135.62,130511.0,116.0701,116.0701,115.831,115.831,130511.0
2018-04-25 15:50:00,135.62,135.81,135.62,135.75,169830.0,115.831,115.9933,115.831,115.942,169830.0
2018-04-25 15:55:00,135.72,136.26,135.72,136.1,195974.0,115.9164,116.3776,115.9164,116.2409,195974.0
2018-04-26 09:30:00,128.28,129.47,126.37,127.24,341586.0,109.562,110.5784,107.9307,108.6737,341586.0
2018-04-26 09:35:00,127.4,129.01,126.9,128.43,437204.0,108.8104,110.1855,108.3834,109.6901,437204.0
2018-04-26 09:40:00,128.54,129.31,128.13,128.61,374104.0,109.7841,110.4417,109.4339,109.8438,374104.0
2018-04-26 09:45:00,128.64,130.0,128.6,129.58,417417.0,109.8695,111.031,109.8353,110.6723,417417.0
2018-04-26 09:50:00,129.5,131.43,129.39,131.02,216279.0,110.604,112.2524,110.51,111.9022,216279.0
2018-04-26 09:55:00,130.97,132.09,130.25,131.98,201605.0,111.8595,112.8161,111.2445,112.7221,201605.0
2018-04-26 10:00:00,131.88,132.0,131.2,131.84,187984.0,112.6367,112.7392,112.0559,112.6025,187984.0
2018-04-26 10:05:00,131.83,132.22,131.83,131.99,153195.0,112.594,112.9271,112.594,112.7306,153195.0
2018-04-26 10:10:00,131.97,132.08,131.77,131.92,438126.0,112.7136,112.8075,112.5427,112.6709,438126.0
2018-04-26 10:15:00,131.95,132.13,131.26,131.52,113221.0,112.6965,112.8502,112.1072,112.3292,113221.0
2018-04-26 10:20:00,131.53,131.98,131.23,131.23,65928.0,112.3378,112.7221,112.0815,112.0815,65928.0
2018-04-26 10:25:00,131.23,131.75,131.1,131.69,154472.0,112.0815,112.5257,111.9705,112.4744,154472.0
2018-04-26 10:30:00,131.73,131.93,131.34,131.78,66029.0,112.5086,112.6794,112.1755,112.5513,66029.0
2018-04-26 10:35:00,131.76,131.83,131.47,131.76,45836.0,112.5342,112.594,112.2865,112.5342,45836.0
2018-04-26 10:40:00,131.76,132.54,131.65,132.5,75174.0,112.5342,113.2004,112.4403,113.1662,75174.0
2018-04-26 10:45:00,132.53,132.7,132.15,132.25,67165.0,113.1919,113.337,112.8673,112.9527,67165.0
2018-04-26 10:50:00,132.23,132.47,132.0,132.06,48019.0,112.9356,113.1406,112.7392,112.7904,48019.0
2018-04-26 10:55:00,132.07,132.49,131.99,132.32,39577.0,112.799,113.1577,112.7306,113.0125,39577.0
2018-04-26 11:00:00,132.25,132.39,132.07,132.33,31104.0,112.9527,113.0723,112.799,113.021,31104.0
2018-04-26 11:05:00,132.33,132.79,132.32,132.52,46379.0,113.021,113.4139,113.0125,113.1833,46379.0
2018-04-26 11:10:00,132.57,132.97,132.57,132.96,38158.0,113.226,113.5677,113.226,113.5591,38158.0
2018-04-26 11:15:00,132.91,133.11,132.57,132.62,38161.0,113.5164,113.6872,113.226,113.2687,38161.0
2018-04-26 11:20:00,132.62,132.85,132.47,132.52,28510.0,113.2687,113.4652,113.1406,113.1833,28510.0
2018-04-26 11:25:00,132.47,132.54,132.07,132.16,36481.0,113.1406,113.2004,112.799,112.8758,36481.0
2018-04-26 11:30:00,132.18,132.18,131.64,131.77,48988.0,112.8929,112.8929,112.4317,112.5427,48988.0
2018-04-26 11:35:00,131.79,131.89,131.56,131.89,49322.0,112.5598,112.6452,112.3634,112.6452,49322.0
2018-04-26 11:40:00,131.88,131.88,131.36,131.4,91754.0,112.6367,112.6367,112.1926,112.2267,91754.0
2018-04-26 11:45:00,131.43,131.44,130.99,131.05,70247.0,112.2524,112.2609,111.8766,111.9278,70247.0
2018-04-26 11:50:00,131.06,131.45,131.0,131.38,66905.0,111.9363,112.2694,111.8851,112.2097,66905.0
2018-04-26 11:55:00,131.42,131.52,131.13,131.2,34389.0,112.2438,112.3292,111.9961,112.0559,34389.0
2018-04-26 12:00:00,131.23,131.38,131.03,131.13,26470.0,112.0815,112.2097,111.9107,111.9961,26470.0
2018-04-26 12:05:00,131.13,131.47,131.03,131.46,25850.0,111.9961,112.2865,111.9107,112.278,25850.0
2018-04-26 12:10:00,131.44,131.79,131.44,131.74,51945.0,112.2609,112.5598,112.2609,112.5171,51945.0
2018-04-26 12:15:00,131.77,132.22,131.77,132.21,31022.0,112.5427,112.9271,112.5427,112.9185,31022.0
2018-04-26 12:20:00,132.19,132.28,132.09,132.18,27358.0,112.9015,112.9783,112.8161,112.8929,27358.0
2018-04-26 12:25:00,132.2,132.35,132.11,132.23,30836.0,112.91,113.0381,112.8331,112.9356,30836.0
2018-04-26 12:30:00,132.25,132.63,132.21,132.56,30409.0,112.9527,113.2773,112.9185,113.2175,30409.0
2018-04-26 12:35:00,132.58,132.6,132.24,132.26,39877.0,113.2346,113.2516,112.9442,112.9613,39877.0
2018-04-26 12:40:00,132.28,132.46,132.2,132.43,24322.0,112.9783,113.1321,112.91,113.1064,24322.0
2018-04-26 12:45:00,132.42,132.42,131.78,131.87,67780.0,113.0979,113.0979,112.5513,112.6282,67780.0
2018-04-26 12:50:00,131.87,132.27,131.87,132.23,30267.0,112.6282,112.9698,112.6282,112.9356,30267.0
2018-04-26 12:55:00,132.27,132.42,132.14,132.15,17789.0,112.9698,113.0979,112.8588,112.8673,17789.0
2018-04-26 13:00:00,132.14,132.5,132.1,132.47,30016.0,112.8588,113.1662,112.8246,113.1406,30016.0
2018-04-26 13:05:00,132.41,132.41,132.27,132.33,16594.0,113.0894,113.0894,112.9698,113.021,16594.0
2018-04-26 13:10:00,132.37,132.54,132.27,132.38,29469.0,113.0552,113.2004,112.9698,113.0637,29469.0
2018-04-26 13:15:00,132.38,132.38,132.25,132.3,24158.0,113.0637,113.0637,112.9527,112.9954,24158.0
2018-04-26 13:20:00,132.28,132.7,132.28,132.7,29920.0,112.9783,113.337,112.9783,113.337,29920.0
2018-04-26 13:25:00,132.7,132.88,132.67,132.88,35625.0,113.337,113.4908,113.3114,113.4908,35625.0
2018-04-26 13:30:00,132.89,132.91,132.28,132.46,39226.0,113.4993,113.5164,112.9783,113.1321,39226.0
2018-04-26 13:35:00,132.45,132.57,132.17,132.27,21980.0,113.1235,113.226,112.8844,112.9698,21980.0
2018-04-26 13:40:00,132.27,132.51,132.27,132.44,38869.0,112.9698,113.1748,112.9698,113.115,38869.0
2018-04-26 13:45:00,132.44,132.46,132.23,132.27,23963.0,113.115,113.1321,112.9356,112.9698,23963.0
2018-04-26 13:50:00,132.24,132.34,132.0,132.32,33480.0,112.9442,113.0296,112.7392,113.0125,33480.0
2018-04-26 13:55:00,132.35,132.64,132.32,132.46,32179.0,113.0381,113.2858,113.0125,113.1321,32179.0
2018-04-26 14:00:00,132.43,132.66,132.31,132.58,31533.0,113.1064,113.3029,113.004,113.2346,31533.0
2018-04-26 14:05:00,132.57,132.77,132.52,132.69,29886.0,113.226,113.3968,113.1833,113.3285,29886.0
2018-04-26 14:10:00,132.67,132.74,132.62,132.71,27993.0,113.3114,113.3712,113.2687,113.3456,27993.0
2018-04-26 14:15:00,132.74,132.84,132.57,132.75,37660.0,113.3712,113.4566,113.226,113.3798,37660.0
2018-04-26 14:20:00,132.74,132.83,132.69,132.79,26975.0,113.3712,113.4481,113.3285,113.4139,26975.0
2018-04-26 14:25:00,132.79,133.04,132.79,133.03,44027.0,113.4139,113.6274,113.4139,113.6189,44027.0
2018-04-26 14:30:00,133.04,133.3,133.03,133.19,42301.0,113.6274,113.8495,113.6189,113.7555,42301.0
2018-04-26 14:35:00,133.2,133.33,133.2,133.25,39964.0,113.7641,113.8751,113.7641,113.8068,39964.0
2018-04-26 14:40:00,133.23,133.56,133.22,133.5,43906.0,113.7897,114.0716,113.7812,114.0203,43906.0
2018-04-26 14:45:00,133.46,133.52,133.4,133.43,102080.0,113.9862,114.0374,113.9349,113.9605,102080.0
2018-04-26 14:50:00,133.39,133.5,133.28,133.38,40707.0,113.9264,114.0203,113.8324,113.9178,40707.0
2018-04-26 14:55:00,133.38,133.42,132.93,132.96,46948.0,113.9178,113.952,113.5335,113.5591,46948.0
2018-04-26 15:00:00,132.96,133.25,132.94,133.15,48274.0,113.5591,113.8068,113.542,113.7214,48274.0
2018-04-26 15:05:00,133.15,133.15,132.85,132.9,41707.0,113.7214,113.7214,113.4652,113.5079,41707.0
2018-04-26 15:10:00,132.89,132.93,132.79,132.88,46991.0,113.4993,113.5335,113.4139,113.4908,46991.0
2018-04-26 15:15:00,132.87,133.02,132.78,132.98,53474.0,113.4822,113.6104,113.4054,113.5762,53474.0
2018-04-26 15:20:00,132.94,132.94,132.73,132.77,46895.0,113.542,113.542,113.3627,113.3968,46895.0
2018-04-26 15:25:00,132.78,132.81,132.6,132.66,61524.0,113.4054,113.431,113.2516,113.3029,61524.0
2018-04-26 15:30:00,132.66,132.94,132.65,132.88,85321.0,113.3029,113.542,113.2943,113.4908,85321.0
2018-04-26 15:35:00,132.88,132.88,132.36,132.37,85321.0,113.4908,113.4908,113.0467,113.0552,85321.0
2018-04-26 15:40:00,132.37,132.39,132.04,132.08,98075.0,113.0552,113.0723,112.7734,112.8075,98075.0
2018-04-26 15:45:00,132.11,132.11,131.69,131.75,154232.0,112.8331,112.8331,112.4744,112.5257,154232.0
2018-04-26 15:50:00,131.74,131.96,131.71,131.89,162477.0,112.5171,112.705,112.4915,112.6452,162477.0
2018-04-26 15:55:00,131.9,132.33,131.87,132.18,302772.0,112.6538,113.021,112.6282,112.8929,302772.0
2018-04-27 09:30:00,131.67,132.25,130.7,131.77,94269.0,112.4573,112.9527,111.6289,112.5427,94269.0
2018-04-27 09:35:00,131.78,132.19,131.45,132.08,29071.0,112.5513,112.9015,112.2694,112.8075,29071.0
2018-04-27 09:40:00,132.08,132.17,131.55,131.55,37788.0,112.8075,112.8844,112.3549,112.3549,37788.0
2018-04-27 09:45:00,131.45,131.95,131.38,131.52,29272.0,112.2694,112.6965,112.2097,112.3292,29272.0
2018-04-27 09:50:00,131.61,131.77,131.46,131.53,36046.0,112.4061,112.5427,112.278,112.3378,36046.0
2018-04-27 09:55:00,131.52,131.77,131.45,131.77,42907.0,112.3292,112.5427,112.2694,112.5427,42907.0
2018-04-27 10:00:00,131.79,132.09,131.74,131.8,22241.0,112.5598,112.8161,112.5171,112.5684,22241.0
2018-04-27 10:05:00,131.76,131.83,131.51,131.65,26317.0,112.5342,112.594,112.3207,112.4403,26317.0
2018-04-27 10:10:00,131.66,131.91,131.51,131.91,36036.0,112.4488,112.6623,112.3207,112.6623,36036.0
2018-04-27 10:15:00,131.92,132.09,131.63,131.85,24325.0,112.6709,112.8161,112.4232,112.6111,24325.0
2018-04-27 10:20:00,131.79,132.07,131.68,131.93,22311.0,112.5598,112.799,112.4659,112.6794,22311.0
2018-04-27 10:25:00,131.89,131.89,131.73,131.73,17961.0,112.6452,112.6452,112.5086,112.5086,17961.0
2018-04-27 10:30:00,131.72,131.72,131.44,131.65,37729.0,112.5,112.5,112.2609,112.4403,37729.0
2018-04-27 10:35:00,131.71,131.71,131.19,131.23,52686.0,112.4915,112.4915,112.0474,112.0815,52686.0
2018-04-27 10:40:00,131.25,131.52,131.16,131.38,38661.0,112.0986,112.3292,112.0218,112.2097,38661.0
2018-04-27 10:45:00,131.43,131.61,131.38,131.47,30653.0,112.2524,112.4061,112.2097,112.2865,30653.0
2018-04-27 10:50:00,131.48,131.67,131.42,131.57,20318.0,112.2951,112.4573,112.2438,112.3719,20318.0
2018-04-27 10:55:00,131.54,131.82,131.51,131.76,16308.0,112.3463,112.5855,112.3207,112.5342,16308.0
2018-04-27 11:00:00,131.71,132.0,131.59,131.91,27698.0,112.4915,112.7392,112.389,112.6623,27698.0
2018-04-27 11:05:00,131.9,131.97,131.75,131.91,23053.0,112.6538,112.7136,112.5257,112.6623,23053.0
2018-04-27 11:10:00,131.88,132.14,131.85,131.94,30745.0,112.6367,112.8588,112.6111,112.6879,30745.0
2018-04-27 11:15:00,131.94,132.11,131.86,131.92,19831.0,112.6879,112.8331,112.6196,112.6709,19831.0
2018-04-27 11:20:00,131.89,132.16,131.89,132.05,17306.0,112.6452,112.8758,112.6452,112.7819,17306.0
2018-04-27 11:25:00,132.02,132.22,131.97,132.22,21113.0,112.7563,112.9271,112.7136,112.9271,21113.0
2018-04-27 11:30:00,132.19,132.19,132.0,132.14,17472.0,112.9015,112.9015,112.7392,112.8588,17472.0
2018-04-27 11:35:00,132.09,132.14,131.98,132.01,15975.0,112.8161,112.8588,112.7221,112.7477,15975.0
2018-04-27 11:40:00,132.01,132.05,131.75,131.75,19858.0,112.7477,112.7819,112.5257,112.5257,19858.0
2018-04-27 11:45:00,131.76,132.06,131.67,131.95,25041.0,112.5342,112.7904,112.4573,112.6965,25041.0
2018-04-27 11:50:00,131.96,132.07,131.83,131.97,29531.0,112.705,112.799,112.594,112.7136,29531.0
2018-04-27 11:55:00,131.95,132.06,131.84,131.99,18948.0,112.6965,112.7904,112.6025,112.7306,18948.0
2018-04-27 12:00:00,132.01,132.05,131.96,131.96,15549.0,112.7477,112.7819,112.705,112.705,15549.0
2018-04-27 12:05:00,131.96,132.36,131.93,132.36,22616.0,112.705,113.0467,112.6794,113.0467,22616.0
2018-04-27 12:10:00,132.42,132.48,132.31,132.48,16791.0,113.0979,113.1491,113.004,113.1491,16791.0
2018-04-27 12:15:00,132.5,132.57,132.36,132.57,21132.0,113.1662,113.226,113.0467,113.226,21132.0
2018-04-27 12:20:00,132.55,132.83,132.52,132.67,25389.0,113.2089,113.4481,113.1833,113.3114,25389.0
2018-04-27 12:25:00,132.68,132.85,132.68,132.82,16352.0,113.32,113.4652,113.32,113.4395,16352.0
2018-04-27 12:30:00,132.84,132.99,132.66,132.79,34913.0,113.4566,113.5847,113.3029,113.4139,34913.0
2018-04-27 12:35:00,132.78,132.86,132.65,132.86,35732.0,113.4054,113.4737,113.2943,113.4737,35732.0
2018-04-27 12:40:00,132.82,132.85,132.67,132.78,17001.0,113.4395,113.4652,113.3114,113.4054,17001.0
2018-04-27 12:45:00,132.79,133.06,132.7,132.88,19788.0,113.4139,113.6445,113.337,113.4908,19788.0
2018-04-27 12:50:00,132.91,132.93,132.81,132.9,15245.0,113.5164,113.5335,113.431,113.5079,15245.0
2018-04-27 12:55:00,132.92,133.07,132.85,132.92,22220.0,113.5249,113.6531,113.4652,113.5249,22220.0
2018-04-27 13:00:00,132.93,133.02,132.88,132.91,17066.0,113.5335,113.6104,113.4908,113.5164,17066.0
2018-04-27 13:05:00,132.92,133.05,132.9,133.05,13480.0,113.5249,113.636,113.5079,113.636,13480.0
2018-04-27 13:10:00,133.06,133.21,133.05,133.19,13678.0,113.6445,113.7726,113.636,113.7555,13678.0
2018-04-27 13:15:00,133.19,133.21,133.01,133.14,38839.0,113.7555,113.7726,113.6018,113.7128,38839.0
2018-04-27 13:20:00,133.11,133.33,133.11,133.21,35158.0,113.6872,113.8751,113.6872,113.7726,35158.0
2018-04-27 13:25:00,133.21,133.21,133.08,133.11,18797.0,113.7726,113.7726,113.6616,113.6872,18797.0
2018-04-27 13:30:00,133.1,133.17,133.05,133.17,15286.0,113.6787,113.7385,113.636,113.7385,15286.0
2018-04-27 13:35:00,133.18,133.34,133.15,133.34,17240.0,113.747,113.8837,113.7214,113.8837,17240.0
2018-04-27 13:40:00,133.35,133.41,133.25,133.33,18248.0,113.8922,113.9434,113.8068,113.8751,18248.0
2018-04-27 13:45:00,133.31,133.44,133.29,133.34,12498.0,113.858,113.9691,113.841,113.8837,12498.0
2018-04-27 13:50:00,133.34,133.57,133.33,133.52,21538.0,113.8837,114.0801,113.8751,114.0374,21538.0
2018-04-27 13:55:00,133.54,133.69,133.4,133.69,27276.0,114.0545,114.1826,113.9349,114.1826,27276.0
2018-04-27 14:00:00,133.69,133.71,133.48,133.54,21910.0,114.1826,114.1997,114.0032,114.0545,21910.0
2018-04-27 14:05:00,133.53,133.67,133.53,133.61,13690.0,114.0459,114.1655,114.0459,114.1143,13690.0
2018-04-27 14:10:00,133.63,133.72,133.58,133.72,17806.0,114.1313,114.2082,114.0886,114.2082,17806.0
2018-04-27 14:15:00,133.71,133.73,133.59,133.59,31953.0,114.1997,114.2168,114.0972,114.0972,31953.0
2018-04-27 14:20:00,133.58,133.71,133.52,133.69,18215.0,114.0886,114.1997,114.0374,114.1826,18215.0
2018-04-27 14:25:00,133.71,133.87,133.67,133.87,27272.0,114.1997,114.3363,114.1655,114.3363,27272.0
2018-04-27 14:30:00,133.88,133.99,133.8,133.95,33034.0,114.3449,114.4388,114.2765,114.4047,33034.0
2018-04-27 14:35:00,133.96,133.98,133.77,133.84,27250.0,114.4132,114.4303,114.2509,114.3107,27250.0
2018-04-27 14:40:00,133.84,134.02,133.84,134.0,38678.0,114.3107,114.4644,114.3107,114.4474,38678.0
2018-04-27 14:45:00,134.02,134.15,134.01,134.11,27385.0,114.4644,114.5755,114.4559,114.5413,27385.0
2018-04-27 14:50:00,134.11,134.29,134.09,134.29,32146.0,114.5413,114.695,114.5242,114.695,32146.0
2018-04-27 14:55:00,134.29,134.59,134.26,134.57,53655.0,114.695,114.9513,114.6694,114.9342,53655.0
2018-04-27 15:00:00,134.57,134.65,134.35,134.65,55868.0,114.9342,115.0025,114.7463,115.0025,55868.0
2018-04-27 15:05:00,134.62,134.71,134.58,134.63,44203.0,114.9769,115.0538,114.9427,114.9854,44203.0
2018-04-27 15:10:00,134.62,134.65,134.54,134.59,51122.0,114.9769,115.0025,114.9086,114.9513,51122.0
2018-04-27 15:15:00,134.59,134.81,134.58,134.77,37154.0,114.9513,115.1392,114.9427,115.105,37154.0
2018-04-27 15:20:00,134.76,134.77,134.49,134.54,40469.0,115.0965,115.105,114.8659,114.9086,40469.0
2018-04-27 15:25:00,134.52,134.63,134.5,134.59,41391.0,114.8915,114.9854,114.8744,114.9513,41391.0
2018-04-27 15:30:00,134.57,134.73,134.55,134.73,51444.0,114.9342,115.0708,114.9171,115.0708,51444.0
2018-04-27 15:35:00,134.72,134.93,134.69,134.69,75676.0,115.0623,115.2417,115.0367,115.0367,75676.0
2018-04-27 15:40:00,134.67,134.72,134.52,134.57,79719.0,115.0196,115.0623,114.8915,114.9342,79719.0
2018-04-27 15:45:00,134.56,134.94,134.52,134.87,83279.0,114.9256,115.2502,114.8915,115.1904,83279.0
2018-04-27 15:50:00,134.88,134.89,134.75,134.83,123714.0,115.199,115.2075,115.0879,115.1562,123714.0
2018-04-27 15:55:00,134.82,135.24,134.8,135.2,281359.0,115.1477,115.5064,115.1306,115.4723,281359.0
2018-04-30 09:30:00,135.53,136.41,135.1,135.77,101342.0,115.7541,116.5057,115.3869,115.9591,101342.0
2018-04-30 09:35:00,135.8,136.52,135.8,136.47,48909.0,115.9847,116.5997,115.9847,116.5569,48909.0
2018-04-30 09:40:00,136.47,136.52,135.72,135.72,63357.0,116.5569,116.5997,115.9164,115.9164,63357.0
2018-04-30 09:45:00,135.62,136.1,135.21,136.01,66460.0,115.831,116.2409,115.4808,116.1641,66460.0
2018-04-30 09:50:00,135.96,136.04,135.55,135.94,40360.0,116.1214,116.1897,115.7712,116.1043,40360.0
2018-04-30 09:55:00,135.94,135.97,135.58,135.77,54771.0,116.1043,116.1299,115.7968,115.9591,54771.0
2018-04-30 10:00:00,135.75,135.81,135.19,135.34,41717.0,115.942,115.9933,115.4637,115.5918,41717.0
2018-04-30 10:05:00,135.36,135.6,135.34,135.43,35830.0,115.6089,115.8139,115.5918,115.6687,35830.0
2018-04-30 10:10:00,135.41,135.65,135.34,135.34,30030.0,115.6516,115.8566,115.5918,115.5918,30030.0
2018-04-30 10:15:00,135.34,135.34,134.96,135.0,43873.0,115.5918,115.5918,115.2673,115.3014,43873.0
2018-04-30 10:20:00,134.98,135.19,134.9,135.05,31942.0,115.2844,115.4637,115.216,115.3441,31942.0
2018-04-30 10:25:00,135.0,135.47,134.96,135.47,30903.0,115.3014,115.7029,115.2673,115.7029,30903.0
2018-04-30 10:30:00,135.49,135.49,135.03,135.12,32426.0,115.7199,115.7199,115.3271,115.4039,32426.0
2018-04-30 10:35:00,135.15,135.32,135.12,135.24,30529.0,115.4296,115.5748,115.4039,115.5064,30529.0
2018-04-30 10:40:00,135.25,135.63,135.18,135.51,26203.0,115.515,115.8395,115.4552,115.737,26203.0
2018-04-30 10:45:00,135.5,135.7,135.29,135.67,26265.0,115.7285,115.8993,115.5491,115.8737,26265.0
2018-04-30 10:50:00,135.66,135.79,135.6,135.73,27948.0,115.8651,115.9762,115.8139,115.9249,27948.0
2018-04-30 10:55:00,135.7,135.7,135.38,135.58,36260.0,115.8993,115.8993,115.626,115.7968,36260.0
2018-04-30 11:00:00,135.61,135.86,135.61,135.85,25176.0,115.8224,116.036,115.8224,116.0274,25176.0
2018-04-30 11:05:00,135.87,136.08,135.76,136.06,27158.0,116.0445,116.2239,115.9505,116.2068,27158.0
2018-04-30 11:10:00,136.04,136.05,135.91,135.97,29685.0,116.1897,116.1982,116.0787,116.1299,29685.0
2018-04-30 11:15:00,135.98,136.16,135.9,136.09,18797.0,116.1384,116.2922,116.0701,116.2324,18797.0
2018-04-30 11:20:00,136.08,136.24,136.0,136.17,27861.0,116.2239,116.3605,116.1555,116.3007,27861.0
2018-04-30 11:25:00,136.17,136.23,136.0,136.05,51818.0,116.3007,116.352,116.1555,116.1982,51818.0
2018-04-30 11:30:00,136.03,136.06,135.94,136.0,38903.0,116.1812,116.2068,116.1043,116.1555,38903.0
2018-04-30 11:35:00,135.97,136.01,135.82,135.82,25604.0,116.1299,116.1641,116.0018,116.0018,25604.0
2018-04-30 11:40:00,135.82,135.82,135.6,135.65,34402.0,116.0018,116.0018,115.8139,115.8566,34402.0
2018-04-30 11:45:00,135.64,135.77,135.63,135.72,23932.0,115.8481,115.9591,115.8395,115.9164,23932.0
2018-04-30 11:50:00,135.73,135.74,135.61,135.62,39418.0,115.9249,115.9335,115.8224,115.831,39418.0
2018-04-30 11:55:00,135.62,135.68,135.4,135.42,28555.0,115.831,115.8822,115.6431,115.6602,28555.0
2018-04-30 12:00:00,135.42,135.49,135.26,135.39,16191.0,115.6602,115.7199,115.5235,115.6345,16191.0
2018-04-30 12:05:00,135.37,135.38,135.16,135.28,24397.0,115.6175,115.626,115.4381,115.5406,24397.0
2018-04-30 12:10:00,135.27,135.3,135.04,135.23,18598.0,115.532,115.5577,115.3356,115.4979,18598.0
2018-04-30 12:15:00,135.2,135.22,135.04,135.1,22887.0,115.4723,115.4893,115.3356,115.3869,22887.0
2018-04-30 12:20:00,135.1,135.28,135.07,135.22,12273.0,115.3869,115.5406,115.3612,115.4893,12273.0
2018-04-30 12:25:00,135.2,135.26,135.15,135.22,14761.0,115.4723,115.5235,115.4296,115.4893,14761.0
2018-04-30 12:30:00,135.22,135.22,135.13,135.19,15224.0,115.4893,115.4893,115.4125,115.4637,15224.0
2018-04-30 12:35:00,135.19,135.26,135.16,135.22,13790.0,115.4637,115.5235,115.4381,115.4893,13790.0
2018-04-30 12:40:00,135.21,135.22,135.12,135.12,13483.0,115.4808,115.4893,115.4039,115.4039,13483.0
2018-04-30 12:45:00,135.14,135.14,134.95,135.04,18264.0,115.421,115.421,115.2587,115.3356,18264.0
2018-04-30 12:50:00,135.06,135.14,134.93,134.98,27343.0,115.3527,115.421,115.2417,115.2844,27343.0
2018-04-30 12:55:00,134.98,135.08,134.95,135.08,16200.0,115.2844,115.3698,115.2587,115.3698,16200.0
2018-04-30 13:00:00,135.09,135.17,135.07,135.13,12630.0,115.3783,115.4466,115.3612,115.4125,12630.0
2018-04-30 13:05:00,135.1,135.17,135.05,135.12,11634.0,115.3869,115.4466,115.3441,115.4039,11634.0
2018-04-30 13:10:00,135.06,135.09,134.91,134.98,17901.0,115.3527,115.3783,115.2246,115.2844,17901.0
2018-04-30 13:15:00,134.98,135.02,134.93,134.93,12815.0,115.2844,115.3185,115.2417,115.2417,12815.0
2018-04-30 13:20:00,134.9,135.07,134.84,134.99,28670.0,115.216,115.3612,115.1648,115.2929,28670.0
2018-04-30 13:25:00,135.0,135.04,134.94,134.94,11568.0,115.3014,115.3356,115.2502,115.2502,11568.0
2018-04-30 13:30:00,134.94,134.95,134.84,134.92,21149.0,115.2502,115.2587,115.1648,115.2331,21149.0
2018-04-30 13:35:00,134.88,135.04,134.84,135.03,17921.0,115.199,115.3356,115.1648,115.3271,17921.0
2018-04-30 13:40:00,135.01,135.1,134.96,135.05,18093.0,115.31,115.3869,115.2673,115.3441,18093.0
2018-04-30 13:45:00,135.06,135.06,134.95,134.99,19408.0,115.3527,115.3527,115.2587,115.2929,19408.0
2018-04-30 13:50:00,135.0,135.09,134.96,135.03,15967.0,115.3014,115.3783,115.2673,115.3271,15967.0
2018-04-30 13:55:00,135.03,135.04,134.98,135.0,15088.0,115.3271,115.3356,115.2844,115.3014,15088.0
2018-04-30 14:00:00,135.0,135.0,134.66,134.66,33295.0,115.3014,115.3014,115.0111,115.0111,33295.0
2018-04-30 14:05:00,134.66,134.66,134.24,134.27,30730.0,115.0111,115.0111,114.6523,114.678,30730.0
2018-04-30 14:10:00,134.27,134.27,134.0,134.15,28272.0,114.678,114.678,114.4474,114.5755,28272.0
2018-04-30 14:15:00,134.15,134.32,134.13,134.17,27577.0,114.5755,114.7207,114.5584,114.5926,27577.0
2018-04-30 14:20:00,134.15,134.32,134.13,134.25,29827.0,114.5755,114.7207,114.5584,114.6609,29827.0
2018-04-30 14:25:00,134.23,134.37,134.21,134.28,24203.0,114.6438,114.7634,114.6267,114.6865,24203.0
2018-04-30 14:30:00,134.24,134.32,134.14,134.16,22284.0,114.6523,114.7207,114.5669,114.584,22284.0
2018-04-30 14:35:00,134.15,134.39,134.15,134.2,22727.0,114.5755,114.7805,114.5755,114.6182,22727.0
2018-04-30 14:40:00,134.21,134.34,134.2,134.29,22227.0,114.6267,114.7377,114.6182,114.695,22227.0
2018-04-30 14:45:00,134.28,134.39,134.21,134.39,30175.0,114.6865,114.7805,114.6267,114.7805,30175.0
2018-04-30 14:50:00,134.4,134.59,134.4,134.55,24950.0,114.789,114.9513,114.789,114.9171,24950.0
2018-04-30 14:55:00,134.55,134.59,134.34,134.35,29205.0,114.9171,114.9513,114.7377,114.7463,29205.0
2018-04-30 15:00:00,134.35,134.45,134.25,134.31,32985.0,114.7463,114.8317,114.6609,114.7121,32985.0
2018-04-30 15:05:00,134.29,134.31,134.2,134.25,20919.0,114.695,114.7121,114.6182,114.6609,20919.0
2018-04-30 15:10:00,134.23,134.27,134.2,134.2,24181.0,114.6438,114.678,114.6182,114.6182,24181.0
2018-04-30 15:15:00,134.19,134.31,134.13,134.17,21461.0,114.6096,114.7121,114.5584,114.5926,21461.0
2018-04-30 15:20:00,134.18,134.25,133.88,133.94,29937.0,114.6011,114.6609,114.3449,114.3961,29937.0
2018-04-30 15:25:00,133.94,134.05,133.79,133.99,31048.0,114.3961,114.4901,114.268,114.4388,31048.0
2018-04-30 15:30:00,134.01,134.37,134.01,134.28,46609.0,114.4559,114.7634,114.4559,114.6865,46609.0
2018-04-30 15:35:00,134.27,134.38,134.16,134.36,38433.0,114.678,114.7719,114.584,114.7548,38433.0
2018-04-30 15:40:00,134.35,134.38,134.24,134.24,62339.0,114.7463,114.7719,114.6523,114.6523,62339.0
2018-04-30 15:45:00,134.23,134.41,134.19,134.33,73659.0,114.6438,114.7975,114.6096,114.7292,73659.0
2018-04-30 15:50:00,134.32,134.32,134.13,134.14,71358.0,114.7207,114.7207,114.5584,114.5669,71358.0
2018-04-30 15:55:00,134.14,134.15,133.6,133.64,177754.0,114.5669,114.5755,114.1057,114.1399,177754.0
2018-05-01 09:30:00,134.16,134.16,133.12,133.28,63318.0,114.584,114.584,113.6958,113.8324,63318.0
2018-05-01 09:35:00,133.21,133.8,133.07,133.66,20952.0,113.7726,114.2765,113.6531,114.157,20952.0
2018-05-01 09:40:00,133.66,133.85,133.51,133.72,35995.0,114.157,114.3192,114.0289,114.2082,35995.0
2018-05-01 09:45:00,133.7,133.71,133.37,133.52,17043.0,114.1911,114.1997,113.9093,114.0374,17043.0
2018-05-01 09:50:00,133.5,133.68,133.49,133.56,16879.0,114.0203,114.1741,114.0118,114.0716,16879.0
2018-05-01 09:55:00,133.56,134.03,133.54,133.75,25824.0,114.0716,114.473,114.0545,114.2338,25824.0
2018-05-01 10:00:00,133.8,133.8,133.05,133.05,39687.0,114.2765,114.2765,113.636,113.636,39687.0
2018-05-01 10:05:00,133.06,133.07,132.75,132.76,26301.0,113.6445,113.6531,113.3798,113.3883,26301.0
2018-05-01 10:10:00,132.74,133.17,132.7,133.07,33821.0,113.3712,113.7385,113.337,113.6531,33821.0
2018-05-01 10:15:00,133.06,133.12,132.87,133.05,31844.0,113.6445,113.6958,113.4822,113.636,31844.0
2018-05-01 10:20:00,133.1,133.44,133.03,133.43,22769.0,113.6787,113.9691,113.6189,113.9605,22769.0
2018-05-01 10:25:00,133.43,133.43,133.01,133.1,29664.0,113.9605,113.9605,113.6018,113.6787,29664.0
2018-05-01 10:30:00,133.05,133.27,132.89,133.16,23329.0,113.636,113.8239,113.4993,113.7299,23329.0
2018-05-01 10:35:00,133.09,133.1,132.75,132.83,21447.0,113.6701,113.6787,113.3798,113.4481,21447.0
2018-05-01 10:40:00,132.85,133.0,132.79,132.85,17226.0,113.4652,113.5933,113.4139,113.4652,17226.0
2018-05-01 10:45:00,132.88,133.11,132.8,132.8,49926.0,113.4908,113.6872,113.4225,113.4225,49926.0
2018-05-01 10:50:00,132.81,132.85,132.63,132.63,25289.0,113.431,113.4652,113.2773,113.2773,25289.0
2018-05-01 10:55:00,132.63,133.02,132.63,133.02,27636.0,113.2773,113.6104,113.2773,113.6104,27636.0
2018-05-01 11:00:00,133.02,133.04,132.86,132.99,27751.0,113.6104,113.6274,113.4737,113.5847,27751.0
2018-05-01 11:05:00,133.0,133.06,132.89,133.06,20179.0,113.5933,113.6445,113.4993,113.6445,20179.0
2018-05-01 11:10:00,133.06,133.07,132.96,132.99,26816.0,113.6445,113.6531,113.5591,113.5847,26816.0
2018-05-01 11:15:00,132.99,133.17,132.95,133.13,23376.0,113.5847,113.7385,113.5506,113.7043,23376.0
2018-05-01 11:20:00,133.13,133.26,133.13,133.17,12827.0,113.7043,113.8153,113.7043,113.7385,12827.0
2018-05-01 11:25:00,133.15,133.18,132.93,133.05,26279.0,113.7214,113.747,113.5335,113.636,26279.0
2018-05-01 11:30:00,133.06,133.16,132.99,133.15,14395.0,113.6445,113.7299,113.5847,113.7214,14395.0
2018-05-01 11:35:00,133.16,133.24,132.99,132.99,32684.0,113.7299,113.7983,113.5847,113.5847,32684.0
2018-05-01 11:40:00,133.02,133.08,132.87,133.0,27485.0,113.6104,113.6616,113.4822,113.5933,27485.0
2018-05-01 11:45:00,132.99,132.99,132.63,132.73,18095.0,113.5847,113.5847,113.2773,113.3627,18095.0
2018-05-01 11:50:00,132.75,132.99,132.71,132.71,20210.0,113.3798,113.5847,113.3456,113.3456,20210.0
2018-05-01 11:55:00,132.71,132.72,132.36,132.39,17583.0,113.3456,113.3541,113.0467,113.0723,17583.0
2018-05-01 12:00:00,132.39,132.49,132.19,132.33,48155.0,113.0723,113.1577,112.9015,113.021,48155.0
2018-05-01 12:05:00,132.33,132.49,132.25,132.34,14700.0,113.021,113.1577,112.9527,113.0296,14700.0
2018-05-01 12:10:00,132.36,132.53,132.32,132.5,13425.0,113.0467,113.1919,113.0125,113.1662,13425.0
2018-05-01 12:15:00,132.5,132.5,132.25,132.42,13400.0,113.1662,113.1662,112.9527,113.0979,13400.0
2018-05-01 12:20:00,132.43,132.51,132.35,132.47,9760.0,113.1064,113.1748,113.0381,113.1406,9760.0
2018-05-01 12:25:00,132.48,132.62,132.37,132.57,16359.0,113.1491,113.2687,113.0552,113.226,16359.0
2018-05-01 12:30:00,132.57,132.66,132.51,132.65,16720.0,113.226,113.3029,113.1748,113.2943,16720.0
2018-05-01 12:35:00,132.67,132.69,132.55,132.55,11067.0,113.3114,113.3285,113.2089,113.2089,11067.0
2018-05-01 12:40:00,132.58,132.64,132.48,132.51,12245.0,113.2346,113.2858,113.1491,113.1748,12245.0
2018-05-01 12:45:00,132.52,132.61,132.34,132.38,13059.0,113.1833,113.2602,113.0296,113.0637,13059.0
2018-05-01 12:50:00,132.38,132.41,132.22,132.28,17612.0,113.0637,113.0894,112.9271,112.9783,17612.0
2018-05-01 12:55:00,132.34,132.38,132.19,132.19,23081.0,113.0296,113.0637,112.9015,112.9015,23081.0
2018-05-01 13:00:00,132.18,132.18,131.77,131.8,39221.0,112.8929,112.8929,112.5427,112.5684,39221.0
2018-05-01 13:05:00,131.81,131.87,131.52,131.71,23634.0,112.5769,112.6282,112.3292,112.4915,23634.0
2018-05-01 13:10:00,131.71,131.75,131.54,131.6,49149.0,112.4915,112.5257,112.3463,112.3976,49149.0
2018-05-01 13:15:00,131.62,131.78,131.57,131.78,22416.0,112.4146,112.5513,112.3719,112.5513,22416.0
2018-05-01 13:20:00,131.81,131.81,131.62,131.66,14866.0,112.5769,112.5769,112.4146,112.4488,14866.0
2018-05-01 13:25:00,131.66,131.67,131.53,131.59,15739.0,112.4488,112.4573,112.3378,112.389,15739.0
2018-05-01 13:30:00,131.61,131.77,131.51,131.77,31293.0,112.4061,112.5427,112.3207,112.5427,31293.0
2018-05-01 13:35:00,131.77,131.91,131.77,131.81,32189.0,112.5427,112.6623,112.5427,112.5769,32189.0
2018-05-01 13:40:00,131.81,131.84,131.72,131.72,58304.0,112.5769,112.6025,112.5,112.5,58304.0
2018-05-01 13:45:00,131.71,132.21,131.68,132.13,46916.0,112.4915,112.9185,112.4659,112.8502,46916.0
2018-05-01 13:50:00,132.12,132.16,132.04,132.13,18332.0,112.8417,112.8758,112.7734,112.8502,18332.0
2018-05-01 13:55:00,132.14,132.43,132.14,132.36,29002.0,112.8588,113.1064,112.8588,113.0467,29002.0
2018-05-01 14:00:00,132.36,132.49,132.36,132.44,24532.0,113.0467,113.1577,113.0467,113.115,24532.0
2018-05-01 14:05:00,132.44,132.46,132.29,132.41,19070.0,113.115,113.1321,112.9869,113.0894,19070.0
2018-05-01 14:10:00,132.43,132.69,132.39,132.46,29432.0,113.1064,113.3285,113.0723,113.1321,29432.0
2018-05-01 14:15:00,132.5,132.61,132.44,132.59,23561.0,113.1662,113.2602,113.115,113.2431,23561.0
2018-05-01 14:20:00,132.58,132.81,132.53,132.78,25945.0,113.2346,113.431,113.1919,113.4054,25945.0
2018-05-01 14:25:00,132.8,132.89,132.72,132.77,20470.0,113.4225,113.4993,113.3541,113.3968,20470.0
2018-05-01 14:30:00,132.78,132.79,132.66,132.72,11994.0,113.4054,113.4139,113.3029,113.3541,11994.0
2018-05-01 14:35:00,132.72,132.81,132.63,132.71,17003.0,113.3541,113.431,113.2773,113.3456,17003.0
2018-05-01 14:40:00,132.71,133.0,132.69,132.97,23165.0,113.3456,113.5933,113.3285,113.5677,23165.0
2018-05-01 14:45:00,132.96,133.06,132.95,133.01,18217.0,113.5591,113.6445,113.5506,113.6018,18217.0
2018-05-01 14:50:00,133.01,133.22,132.96,132.99,22447.0,113.6018,113.7812,113.5591,113.5847,22447.0
2018-05-01 14:55:00,133.0,133.14,133.0,133.13,20160.0,113.5933,113.7128,113.5933,113.7043,20160.0
2018-05-01 15:00:00,133.13,133.27,132.99,133.03,22044.0,113.7043,113.8239,113.5847,113.6189,22044.0
2018-05-01 15:05:00,133.05,133.17,132.97,133.12,27030.0,113.636,113.7385,113.5677,113.6958,27030.0
2018-05-01 15:10:00,133.13,133.13,132.78,132.84,24987.0,113.7043,113.7043,113.4054,113.4566,24987.0
2018-05-01 15:15:00,132.83,132.86,132.7,132.7,20960.0,113.4481,113.4737,113.337,113.337,20960.0
2018-05-01 15:20:00,132.74,132.79,132.6,132.63,34059.0,113.3712,113.4139,113.2516,113.2773,34059.0
2018-05-01 15:25:00,132.64,132.7,132.41,132.66,32579.0,113.2858,113.337,113.0894,113.3029,32579.0
2018-05-01 15:30:00,132.68,132.75,132.57,132.71,43787.0,113.32,113.3798,113.226,113.3456,43787.0
2018-05-01 15:35:00,132.69,132.71,132.57,132.6,53301.0,113.3285,113.3456,113.226,113.2516,53301.0
2018-05-01 15:40:00,132.59,132.72,132.57,132.59,74904.0,113.2431,113.3541,113.226,113.2431,74904.0
2018-05-01 15:45:00,132.6,132.65,132.44,132.61,81361.0,113.2516,113.2943,113.115,113.2602,81361.0
2018-05-01 15:50:00,132.61,132.69,132.44,132.46,101861.0,113.2602,113.3285,113.115,113.1321,101861.0
2018-05-01 15:55:00,132.45,132.74,132.45,132.67,197592.0,113.1235,113.3712,113.1235,113.3114,197592.0
2018-05-02 09:30:00,132.68,132.77,131.79,132.3,66892.0,113.32,113.3968,112.5598,112.9954,66892.0
2018-05-02 09:35:00,132.41,132.69,132.16,132.28,20795.0,113.0894,113.3285,112.8758,112.9783,20795.0
2018-05-02 09:40:00,132.32,132.65,132.26,132.46,17240.0,113.0125,113.2943,112.9613,113.1321,17240.0
2018-05-02 09:45:00,132.43,132.79,132.37,132.56,28861.0,113.1064,113.4139,113.0552,113.2175,28861.0
2018-05-02 09:50:00,132.59,132.74,132.49,132.73,28041.0,113.2431,113.3712,113.1577,113.3627,28041.0
2018-05-02 09:55:00,132.75,132.78,132.4,132.45,36351.0,113.3798,113.4054,113.0808,113.1235,36351.0
2018-05-02 10:00:00,132.46,132.68,132.46,132.65,39337.0,113.1321,113.32,113.1321,113.2943,39337.0
2018-05-02 10:05:00,132.64,132.66,132.52,132.55,34359.0,113.2858,113.3029,113.1833,113.2089,34359.0
2018-05-02 10:10:00,132.55,132.58,132.45,132.45,44894.0,113.2089,113.2346,113.1235,113.1235,44894.0
2018-05-02 10:15:00,132.45,132.63,132.41,132.51,28466.0,113.1235,113.2773,113.0894,113.1748,28466.0
2018-05-02 10:20:00,132.5,132.72,132.47,132.47,17061.0,113.1662,113.3541,113.1406,113.1406,17061.0
2018-05-02 10:25:00,132.51,132.81,132.5,132.71,17763.0,113.1748,113.431,113.1662,113.3456,17763.0
2018-05-02 10:30:00,132.71,132.83,132.52,132.78,36440.0,113.3456,113.4481,113.1833,113.4054,36440.0
2018-05-02 10:35:00,132.81,133.33,132.74,133.33,52434.0,113.431,113.8751,113.3712,113.8751,52434.0
2018-05-02 10:40:00,133.37,133.61,133.35,133.35,22632.0,113.9093,114.1143,113.8922,113.8922,22632.0
2018-05-02 10:45:00,133.34,133.63,133.33,133.53,27578.0,113.8837,114.1313,113.8751,114.0459,27578.0
2018-05-02 10:50:00,133.53,133.54,133.34,133.46,23571.0,114.0459,114.0545,113.8837,113.9862,23571.0
2018-05-02 10:55:00,133.49,133.5,133.27,133.36,55185.0,114.0118,114.0203,113.8239,113.9007,55185.0
2018-05-02 11:00:00,133.36,133.47,133.31,133.4,22938.0,113.9007,113.9947,113.858,113.9349,22938.0
2018-05-02 11:05:00,133.4,133.44,133.27,133.3,36551.0,113.9349,113.9691,113.8239,113.8495,36551.0
2018-05-02 11:10:00,133.34,133.45,133.23,133.36,43179.0,113.8837,113.9776,113.7897,113.9007,43179.0
2018-05-02 11:15:00,133.36,133.4,133.26,133.29,79077.0,113.9007,113.9349,113.8153,113.841,79077.0
2018-05-02 11:20:00,133.32,133.45,133.3,133.3,21703.0,113.8666,113.9776,113.8495,113.8495,21703.0
2018-05-02 11:25:00,133.33,133.45,133.07,133.07,29546.0,113.8751,113.9776,113.6531,113.6531,29546.0
2018-05-02 11:30:00,133.12,133.16,132.97,133.07,46339.0,113.6958,113.7299,113.5677,113.6531,46339.0
2018-05-02 11:35:00,133.08,133.15,132.96,133.03,14687.0,113.6616,113.7214,113.5591,113.6189,14687.0
2018-05-02 11:40:00,133.03,133.14,132.87,132.98,51802.0,113.6189,113.7128,113.4822,113.5762,51802.0
2018-05-02 11:45:00,133.0,133.12,132.84,132.9,25813.0,113.5933,113.6958,113.4566,113.5079,25813.0
2018-05-02 11:50:00,132.9,133.09,132.89,132.89,19942.0,113.5079,113.6701,113.4993,113.4993,19942.0
2018-05-02 11:55:00,132.91,133.05,132.9,133.03,14441.0,113.5164,113.636,113.5079,113.6189,14441.0
2018-05-02 12:00:00,133.05,133.06,132.93,133.0,19781.0,113.636,113.6445,113.5335,113.5933,19781.0
2018-05-02 12:05:00,133.0,133.05,132.98,133.03,16198.0,113.5933,113.636,113.5762,113.6189,16198.0
2018-05-02 12:10:00,133.02,133.05,132.91,132.98,24671.0,113.6104,113.636,113.5164,113.5762,24671.0
2018-05-02 12:15:00,133.0,133.03,132.87,132.87,15350.0,113.5933,113.6189,113.4822,113.4822,15350.0
2018-05-02 12:20:00,132.87,133.04,132.86,133.0,20357.0,113.4822,113.6274,113.4737,113.5933,20357.0
2018-05-02 12:25:00,132.98,133.06,132.88,133.0,16957.0,113.5762,113.6445,113.4908,113.5933,16957.0
2018-05-02 12:30:00,133.01,133.04,132.93,132.98,16006.0,113.6018,113.6274,113.5335,113.5762,16006.0
2018-05-02 12:35:00,132.98,133.07,132.93,132.93,18958.0,113.5762,113.6531,113.5335,113.5335,18958.0
2018-05-02 12:40:00,132.98,133.33,132.96,133.33,22814.0,113.5762,113.8751,113.5591,113.8751,22814.0
2018-05-02 12:45:00,133.33,133.44,133.16,133.16,22482.0,113.8751,113.9691,113.7299,113.7299,22482.0
2018-05-02 12:50:00,133.16,133.32,133.13,133.32,14343.0,113.7299,113.8666,113.7043,113.8666,14343.0
2018-05-02 12:55:00,133.32,133.32,133.21,133.24,27505.0,113.8666,113.8666,113.7726,113.7983,27505.0
2018-05-02 13:00:00,133.24,133.3,133.2,133.23,73347.0,113.7983,113.8495,113.7641,113.7897,73347.0
2018-05-02 13:05:00,133.25,133.31,133.21,133.26,40424.0,113.8068,113.858,113.7726,113.8153,40424.0
2018-05-02 13:10:00,133.29,133.32,133.23,133.27,24127.0,113.841,113.8666,113.7897,113.8239,24127.0
2018-05-02 13:15:00,133.27,133.46,133.17,133.46,19988.0,113.8239,113.9862,113.7385,113.9862,19988.0
2018-05-02 13:20:00,133.47,133.53,133.41,133.53,23405.0,113.9947,114.0459,113.9434,114.0459,23405.0
2018-05-02 13:25:00,133.52,133.57,133.39,133.43,25625.0,114.0374,114.0801,113.9264,113.9605,25625.0
2018-05-02 13:30:00,133.49,133.49,133.3,133.39,28146.0,114.0118,114.0118,113.8495,113.9264,28146.0
2018-05-02 13:35:00,133.38,133.4,133.26,133.26,22452.0,113.9178,113.9349,113.8153,113.8153,22452.0
2018-05-02 13:40:00,133.26,133.35,133.23,133.26,19302.0,113.8153,113.8922,113.7897,113.8153,19302.0
2018-05-02 13:45:00,133.26,133.28,133.14,133.14,18144.0,113.8153,113.8324,113.7128,113.7128,18144.0
2018-05-02 13:50:00,133.14,133.16,133.05,133.1,23019.0,113.7128,113.7299,113.636,113.6787,23019.0
2018-05-02 13:55:00,133.1,133.14,132.91,132.92,20531.0,113.6787,113.7128,113.5164,113.5249,20531.0
2018-05-02 14:00:00,132.89,133.26,132.85,133.16,24871.0,113.4993,113.8153,113.4652,113.7299,24871.0
2018-05-02 14:05:00,133.15,133.29,133.07,133.25,30481.0,113.7214,113.841,113.6531,113.8068,30481.0
2018-05-02 14:10:00,133.27,133.27,133.16,133.18,21430.0,113.8239,113.8239,113.7299,113.747,21430.0
2018-05-02 14:15:00,133.19,133.24,133.08,133.13,14923.0,113.7555,113.7983,113.6616,113.7043,14923.0
2018-05-02 14:20:00,133.14,133.2,132.88,132.93,36408.0,113.7128,113.7641,113.4908,113.5335,36408.0
2018-05-02 14:25:00,132.96,133.35,132.96,133.23,18693.0,113.5591,113.8922,113.5591,113.7897,18693.0
2018-05-02 14:30:00,133.2,133.32,133.18,133.19,72121.0,113.7641,113.8666,113.747,113.7555,72121.0
2018-05-02 14:35:00,133.17,133.26,133.04,133.18,20918.0,113.7385,113.8153,113.6274,113.747,20918.0
2018-05-02 14:40:00,133.14,133.27,133.04,133.14,24137.0,113.7128,113.8239,113.6274,113.7128,24137.0
2018-05-02 14:45:00,133.17,133.23,133.12,133.22,15924.0,113.7385,113.7897,113.6958,113.7812,15924.0
2018-05-02 14:50:00,133.22,133.28,133.12,133.13,14289.0,113.7812,113.8324,113.6958,113.7043,14289.0
2018-05-02 14:55:00,133.13,133.28,133.11,133.17,24880.0,113.7043,113.8324,113.6872,113.7385,24880.0
2018-05-02 15:00:00,133.17,133.2,132.94,133.02,22585.0,113.7385,113.7641,113.542,113.6104,22585.0
2018-05-02 15:05:00,133.02,133.04,132.96,132.98,36927.0,113.6104,113.6274,113.5591,113.5762,36927.0
2018-05-02 15:10:00,132.96,132.98,132.83,132.89,22534.0,113.5591,113.5762,113.4481,113.4993,22534.0
2018-05-02 15:15:00,132.9,132.9,132.6,132.71,23098.0,113.5079,113.5079,113.2516,113.3456,23098.0
2018-05-02 15:20:00,132.7,132.7,132.17,132.17,25742.0,113.337,113.337,112.8844,112.8844,25742.0
2018-05-02 15:25:00,132.19,132.43,132.18,132.28,25109.0,112.9015,113.1064,112.8929,112.9783,25109.0
2018-05-02 15:30:00,132.3,132.33,132.04,132.24,31984.0,112.9954,113.021,112.7734,112.9442,31984.0
2018-05-02 15:35:00,132.22,132.22,131.95,132.01,33406.0,112.9271,112.9271,112.6965,112.7477,33406.0
2018-05-02 15:40:00,132.03,132.03,131.68,131.69,60869.0,112.7648,112.7648,112.4659,112.4744,60869.0
2018-05-02 15:45:00,131.68,131.7,131.39,131.42,82474.0,112.4659,112.483,112.2182,112.2438,82474.0
2018-05-02 15:50:00,131.41,131.46,131.14,131.22,104838.0,112.2353,112.278,112.0047,112.073,104838.0
2018-05-02 15:55:00,131.23,131.3,131.15,131.28,244178.0,112.0815,112.1413,112.0132,112.1242,244178.0
2018-05-03 09:30:00,131.63,131.76,130.67,130.99,79130.0,112.4232,112.5342,111.6033,111.8766,79130.0
2018-05-03 09:35:00,130.91,131.02,130.7,130.84,50932.0,111.8082,111.9022,111.6289,111.7485,50932.0
2018-05-03 09:40:00,130.84,130.88,130.02,130.11,58308.0,111.7485,111.7826,111.0481,111.125,58308.0
2018-05-03 09:45:00,130.11,130.28,129.83,130.07,58283.0,111.125,111.2702,110.8858,111.0908,58283.0
2018-05-03 09:50:00,130.08,130.14,129.97,130.04,51793.0,111.0993,111.1506,111.0054,111.0652,51793.0
2018-05-03 09:55:00,130.04,130.08,129.94,130.02,57001.0,111.0652,111.0993,110.9798,111.0481,57001.0
2018-05-03 10:00:00,130.01,130.03,129.62,129.65,42229.0,111.0396,111.0566,110.7065,110.7321,42229.0
2018-05-03 10:05:00,129.67,130.06,129.45,130.02,40329.0,110.7492,111.0823,110.5613,111.0481,40329.0
2018-05-03 10:10:00,130.01,130.06,129.5,129.7,54495.0,111.0396,111.0823,110.604,110.7748,54495.0
2018-05-03 10:15:00,129.73,130.32,129.68,130.3,261625.0,110.8004,111.3043,110.7577,111.2872,261625.0
2018-05-03 10:20:00,130.3,130.32,129.82,129.97,45483.0,111.2872,111.3043,110.8773,111.0054,45483.0
2018-05-03 10:25:00,130.01,130.12,129.67,129.8,43602.0,111.0396,111.1335,110.7492,110.8602,43602.0
2018-05-03 10:30:00,129.79,129.95,129.5,129.81,60872.0,110.8517,110.9883,110.604,110.8687,60872.0
2018-05-03 10:35:00,129.8,130.22,129.72,130.22,114479.0,110.8602,111.2189,110.7919,111.2189,114479.0
2018-05-03 10:40:00,130.23,130.28,130.0,130.0,46350.0,111.2275,111.2702,111.031,111.031,46350.0
2018-05-03 10:45:00,130.0,130.19,129.93,130.06,18387.0,111.031,111.1933,110.9712,111.0823,18387.0
2018-05-03 10:50:00,130.09,130.14,129.82,129.99,19791.0,111.1079,111.1506,110.8773,111.0225,19791.0
2018-05-03 10:55:00,129.98,129.98,129.57,129.78,40125.0,111.0139,111.0139,110.6638,110.8431,40125.0
2018-05-03 11:00:00,129.78,130.09,129.69,129.96,34893.0,110.8431,111.1079,110.7663,110.9969,34893.0
2018-05-03 11:05:00,130.04,130.16,129.9,130.05,15775.0,111.0652,111.1677,110.9456,111.0737,15775.0
2018-05-03 11:10:00,130.16,130.52,130.11,130.34,30556.0,111.1677,111.4751,111.125,111.3214,30556.0
2018-05-03 11:15:00,130.33,130.54,130.17,130.34,27900.0,111.3129,111.4922,111.1762,111.3214,27900.0
2018-05-03 11:20:00,130.33,130.33,130.14,130.22,21514.0,111.3129,111.3129,111.1506,111.2189,21514.0
2018-05-03 11:25:00,130.22,130.35,129.82,129.82,34859.0,111.2189,111.3299,110.8773,110.8773,34859.0
2018-05-03 11:30:00,129.84,129.86,129.44,129.85,100817.0,110.8944,110.9114,110.5527,110.9029,100817.0
2018-05-03 11:35:00,129.81,130.13,129.81,129.88,26211.0,110.8687,111.1421,110.8687,110.9285,26211.0
2018-05-03 11:40:00,129.88,129.96,129.7,129.87,38188.0,110.9285,110.9969,110.7748,110.92,38188.0
2018-05-03 11:45:00,129.88,130.33,129.74,130.25,44287.0,110.9285,111.3129,110.809,111.2445,44287.0
2018-05-03 11:50:00,130.29,130.35,130.18,130.24,22954.0,111.2787,111.3299,111.1848,111.236,22954.0
2018-05-03 11:55:00,130.2,130.44,130.16,130.36,34353.0,111.2018,111.4068,111.1677,111.3385,34353.0
2018-05-03 12:00:00,130.38,130.66,130.38,130.49,39465.0,111.3556,111.5947,111.3556,111.4495,39465.0
2018-05-03 12:05:00,130.5,130.65,130.39,130.52,48488.0,111.4581,111.5862,111.3641,111.4751,48488.0
2018-05-03 12:10:00,130.53,130.77,130.41,130.77,16207.0,111.4837,111.6887,111.3812,111.6887,16207.0
2018-05-03 12:15:00,130.79,130.8,130.39,130.45,23037.0,111.7057,111.7143,111.3641,111.4154,23037.0
2018-05-03 12:20:00,130.51,130.71,130.48,130.57,22523.0,111.4666,111.6374,111.441,111.5178,22523.0
2018-05-03 12:25:00,130.52,130.65,130.46,130.63,14390.0,111.4751,111.5862,111.4239,111.5691,14390.0
2018-05-03 12:30:00,130.63,130.66,130.57,130.6,38974.0,111.5691,111.5947,111.5178,111.5435,38974.0
2018-05-03 12:35:00,130.62,130.77,130.57,130.66,82976.0,111.5606,111.6887,111.5178,111.5947,82976.0
2018-05-03 12:40:00,130.66,131.1,130.65,131.0,44253.0,111.5947,111.9705,111.5862,111.8851,44253.0
2018-05-03 12:45:00,131.02,131.04,130.87,130.89,40041.0,111.9022,111.9193,111.7741,111.7912,40041.0
2018-05-03 12:50:00,130.87,131.04,130.84,130.99,57035.0,111.7741,111.9193,111.7485,111.8766,57035.0
2018-05-03 12:55:00,131.01,131.2,130.95,131.19,58511.0,111.8936,112.0559,111.8424,112.0474,58511.0
2018-05-03 13:00:00,131.19,131.33,130.94,131.28,55612.0,112.0474,112.167,111.8339,112.1242,55612.0
2018-05-03 13:05:00,131.29,131.29,131.08,131.09,26316.0,112.1328,112.1328,111.9534,111.962,26316.0
2018-05-03 13:10:00,131.08,131.18,130.94,131.04,26094.0,111.9534,112.0388,111.8339,111.9193,26094.0
2018-05-03 13:15:00,131.01,131.44,131.0,131.19,24803.0,111.8936,112.2609,111.8851,112.0474,24803.0
2018-05-03 13:20:00,131.25,131.37,131.14,131.14,36045.0,112.0986,112.2011,112.0047,112.0047,36045.0
2018-05-03 13:25:00,131.15,131.24,130.99,131.2,15096.0,112.0132,112.0901,111.8766,112.0559,15096.0
2018-05-03 13:30:00,131.23,131.66,131.19,131.58,26538.0,112.0815,112.4488,112.0474,112.3805,26538.0
2018-05-03 13:35:00,131.65,131.85,131.6,131.85,39535.0,112.4403,112.6111,112.3976,112.6111,39535.0
2018-05-03 13:40:00,131.88,132.22,131.81,132.19,76348.0,112.6367,112.9271,112.5769,112.9015,76348.0
2018-05-03 13:45:00,132.19,132.23,131.79,131.95,21092.0,112.9015,112.9356,112.5598,112.6965,21092.0
2018-05-03 13:50:00,131.91,131.98,131.75,131.91,25317.0,112.6623,112.7221,112.5257,112.6623,25317.0
2018-05-03 13:55:00,131.92,132.04,131.82,131.82,14682.0,112.6709,112.7734,112.5855,112.5855,14682.0
2018-05-03 14:00:00,131.87,131.87,131.66,131.7,30289.0,112.6282,112.6282,112.4488,112.483,30289.0
2018-05-03 14:05:00,131.65,131.71,131.52,131.6,24874.0,112.4403,112.4915,112.3292,112.3976,24874.0
2018-05-03 14:10:00,131.6,131.63,131.45,131.5,35681.0,112.3976,112.4232,112.2694,112.3121,35681.0
2018-05-03 14:15:00,131.5,131.56,131.46,131.48,62253.0,112.3121,112.3634,112.278,112.2951,62253.0
2018-05-03 14:20:00,131.46,131.46,131.29,131.4,16493.0,112.278,112.278,112.1328,112.2267,16493.0
2018-05-03 14:25:00,131.4,131.44,131.33,131.41,42912.0,112.2267,112.2609,112.167,112.2353,42912.0
2018-05-03 14:30:00,131.44,132.0,131.4,131.83,24387.0,112.2609,112.7392,112.2267,112.594,24387.0
2018-05-03 14:35:00,131.87,132.15,131.82,132.11,28297.0,112.6282,112.8673,112.5855,112.8331,28297.0
2018-05-03 14:40:00,132.11,132.26,131.93,132.14,56201.0,112.8331,112.9613,112.6794,112.8588,56201.0
2018-05-03 14:45:00,132.11,132.2,131.9,131.9,17394.0,112.8331,112.91,112.6538,112.6538,17394.0
2018-05-03 14:50:00,131.89,132.04,131.85,132.0,25999.0,112.6452,112.7734,112.6111,112.7392,25999.0
2018-05-03 14:55:00,131.97,132.08,131.7,131.8,14772.0,112.7136,112.8075,112.483,112.5684,14772.0
2018-05-03 15:00:00,131.85,132.06,131.85,131.94,27863.0,112.6111,112.7904,112.6111,112.6879,27863.0
2018-05-03 15:05:00,131.94,132.15,131.81,131.81,25030.0,112.6879,112.8673,112.5769,112.5769,25030.0
2018-05-03 15:10:00,131.83,132.05,131.77,132.02,85517.0,112.594,112.7819,112.5427,112.7563,85517.0
2018-05-03 15:15:00,132.0,132.2,132.0,132.16,43494.0,112.7392,112.91,112.7392,112.8758,43494.0
2018-05-03 15:20:00,132.22,132.44,132.12,132.24,43862.0,112.9271,113.115,112.8417,112.9442,43862.0
2018-05-03 15:25:00,132.23,132.24,132.12,132.2,58723.0,112.9356,112.9442,112.8417,112.91,58723.0
2018-05-03 15:30:00,132.2,132.45,132.17,132.39,70908.0,112.91,113.1235,112.8844,113.0723,70908.0
2018-05-03 15:35:00,132.39,132.39,132.06,132.07,36544.0,113.0723,113.0723,112.7904,112.799,36544.0
2018-05-03 15:40:00,132.09,132.1,131.87,131.91,49058.0,112.8161,112.8246,112.6282,112.6623,49058.0
2018-05-03 15:45:00,131.93,132.07,131.9,131.92,67120.0,112.6794,112.799,112.6538,112.6709,67120.0
2018-05-03 15:50:00,131.92,132.06,131.8,131.83,68363.0,112.6709,112.7904,112.5684,112.594,68363.0
2018-05-03 15:55:00,131.83,131.93,131.61,131.76,189368.0,112.594,112.6794,112.4061,112.5342,189368.0
2018-05-04 09:30:00,131.34,131.72,130.77,131.21,54165.0,112.1755,112.5,111.6887,112.0645,54165.0
2018-05-04 09:35:00,131.21,131.45,131.04,131.3,53451.0,112.0645,112.2694,111.9193,112.1413,53451.0
2018-05-04 09:40:00,131.2,131.43,130.96,131.35,30649.0,112.0559,112.2524,111.8509,112.184,30649.0
2018-05-04 09:45:00,131.35,131.9,131.31,131.74,32458.0,112.184,112.6538,112.1499,112.5171,32458.0
2018-05-04 09:50:00,131.74,131.77,131.48,131.62,38957.0,112.5171,112.5427,112.2951,112.4146,38957.0
2018-05-04 09:55:00,131.62,131.62,131.33,131.34,23212.0,112.4146,112.4146,112.167,112.1755,23212.0
2018-05-04 10:00:00,131.33,131.72,131.29,131.68,72636.0,112.167,112.5,112.1328,112.4659,72636.0
2018-05-04 10:05:00,131.66,131.66,131.5,131.56,14327.0,112.4488,112.4488,112.3121,112.3634,14327.0
2018-05-04 10:10:00,131.55,131.61,131.39,131.58,25598.0,112.3549,112.4061,112.2182,112.3805,25598.0
2018-05-04 10:15:00,131.57,131.62,131.39,131.52,46717.0,112.3719,112.4146,112.2182,112.3292,46717.0
2018-05-04 10:20:00,131.52,131.62,131.4,131.57,28308.0,112.3292,112.4146,112.2267,112.3719,28308.0
2018-05-04 10:25:00,131.55,131.87,131.54,131.81,65095.0,112.3549,112.6282,112.3463,112.5769,65095.0
2018-05-04 10:30:00,131.84,132.05,131.73,131.88,36375.0,112.6025,112.7819,112.5086,112.6367,36375.0
2018-05-04 10:35:00,131.88,132.28,131.87,132.27,20688.0,112.6367,112.9783,112.6282,112.9698,20688.0
2018-05-04 10:40:00,132.28,132.68,132.28,132.61,25934.0,112.9783,113.32,112.9783,113.2602,25934.0
2018-05-04 10:45:00,132.62,132.77,132.37,132.37,45572.0,113.2687,113.3968,113.0552,113.0552,45572.0
2018-05-04 10:50:00,132.39,132.42,132.22,132.34,31776.0,113.0723,113.0979,112.9271,113.0296,31776.0
2018-05-04 10:55:00,132.4,132.43,132.23,132.26,57784.0,113.0808,113.1064,112.9356,112.9613,57784.0
2018-05-04 11:00:00,132.29,132.41,132.16,132.18,22896.0,112.9869,113.0894,112.8758,112.8929,22896.0
2018-05-04 11:05:00,132.18,132.3,132.16,132.21,19738.0,112.8929,112.9954,112.8758,112.9185,19738.0
2018-05-04 11:10:00,132.21,132.29,132.17,132.19,18414.0,112.9185,112.9869,112.8844,112.9015,18414.0
2018-05-04 11:15:00,132.19,132.3,132.17,132.27,34027.0,112.9015,112.9954,112.8844,112.9698,34027.0
2018-05-04 11:20:00,132.27,132.51,132.26,132.42,49219.0,112.9698,113.1748,112.9613,113.0979,49219.0
2018-05-04 11:25:00,132.44,132.53,132.36,132.44,23777.0,113.115,113.1919,113.0467,113.115,23777.0
2018-05-04 11:30:00,132.44,132.5,132.37,132.4,23434.0,113.115,113.1662,113.0552,113.0808,23434.0
2018-05-04 11:35:00,132.41,132.45,132.18,132.18,29745.0,113.0894,113.1235,112.8929,112.8929,29745.0
2018-05-04 11:40:00,132.17,132.52,132.13,132.5,24097.0,112.8844,113.1833,112.8502,113.1662,24097.0
2018-05-04 11:45:00,132.5,132.64,132.41,132.48,16699.0,113.1662,113.2858,113.0894,113.1491,16699.0
2018-05-04 11:50:00,132.5,132.57,132.41,132.54,14052.0,113.1662,113.226,113.0894,113.2004,14052.0
2018-05-04 11:55:00,132.56,132.89,132.54,132.89,14585.0,113.2175,113.4993,113.2004,113.4993,14585.0
2018-05-04 12:00:00,132.89,133.13,132.76,133.11,29635.0,113.4993,113.7043,113.3883,113.6872,29635.0
2018-05-04 12:05:00,133.13,133.31,133.1,133.31,26230.0,113.7043,113.858,113.6787,113.858,26230.0
2018-05-04 12:10:00,133.32,133.49,133.32,133.4,40089.0,113.8666,114.0118,113.8666,113.9349,40089.0
2018-05-04 12:15:00,133.42,133.55,133.37,133.55,26323.0,113.952,114.063,113.9093,114.063,26323.0
2018-05-04 12:20:00,133.54,133.54,133.41,133.43,8984.0,114.0545,114.0545,113.9434,113.9605,8984.0
2018-05-04 12:25:00,133.44,133.51,133.36,133.4,9546.0,113.9691,114.0289,113.9007,113.9349,9546.0
2018-05-04 12:30:00,133.4,133.52,133.4,133.52,9377.0,113.9349,114.0374,113.9349,114.0374,9377.0
2018-05-04 12:35:00,133.51,133.62,133.51,133.61,7694.0,114.0289,114.1228,114.0289,114.1143,7694.0
2018-05-04 12:40:00,133.61,133.72,133.56,133.56,9258.0,114.1143,114.2082,114.0716,114.0716,9258.0
2018-05-04 12:45:00,133.57,133.59,133.41,133.51,15652.0,114.0801,114.0972,113.9434,114.0289,15652.0
2018-05-04 12:50:00,133.53,133.56,133.44,133.54,14791.0,114.0459,114.0716,113.9691,114.0545,14791.0
2018-05-04 12:55:00,133.53,133.61,133.51,133.59,7003.0,114.0459,114.1143,114.0289,114.0972,7003.0
2018-05-04 13:00:00,133.59,133.67,133.57,133.6,10635.0,114.0972,114.1655,114.0801,114.1057,10635.0
2018-05-04 13:05:00,133.6,133.89,133.57,133.85,18216.0,114.1057,114.3534,114.0801,114.3192,18216.0
2018-05-04 13:10:00,133.85,133.97,133.83,133.84,18873.0,114.3192,114.4217,114.3022,114.3107,18873.0
2018-05-04 13:15:00,133.89,134.01,133.89,133.94,19501.0,114.3534,114.4559,114.3534,114.3961,19501.0
2018-05-04 13:20:00,133.96,134.12,133.96,134.01,11901.0,114.4132,114.5498,114.4132,114.4559,11901.0
2018-05-04 13:25:00,134.02,134.12,133.97,134.08,12790.0,114.4644,114.5498,114.4217,114.5157,12790.0
2018-05-04 13:30:00,134.04,134.07,133.88,133.89,19435.0,114.4815,114.5071,114.3449,114.3534,19435.0
2018-05-04 13:35:00,133.88,133.92,133.79,133.91,12010.0,114.3449,114.379,114.268,114.3705,12010.0
2018-05-04 13:40:00,133.9,133.94,133.84,133.88,15940.0,114.3619,114.3961,114.3107,114.3449,15940.0
2018-05-04 13:45:00,133.93,134.43,133.92,134.41,30243.0,114.3876,114.8146,114.379,114.7975,30243.0
2018-05-04 13:50:00,134.39,134.41,134.21,134.28,17928.0,114.7805,114.7975,114.6267,114.6865,17928.0
2018-05-04 13:55:00,134.29,134.44,134.26,134.41,12540.0,114.695,114.8232,114.6694,114.7975,12540.0
2018-05-04 14:00:00,134.42,134.55,134.39,134.46,18702.0,114.8061,114.9171,114.7805,114.8402,18702.0
2018-05-04 14:05:00,134.46,134.58,134.46,134.49,14241.0,114.8402,114.9427,114.8402,114.8659,14241.0
2018-05-04 14:10:00,134.49,134.5,134.36,134.38,10500.0,114.8659,114.8744,114.7548,114.7719,10500.0
2018-05-04 14:15:00,134.42,134.43,134.28,134.36,10462.0,114.8061,114.8146,114.6865,114.7548,10462.0
2018-05-04 14:20:00,134.36,134.53,134.36,134.44,13117.0,114.7548,114.9,114.7548,114.8232,13117.0
2018-05-04 14:25:00,134.47,134.64,134.41,134.63,18681.0,114.8488,114.994,114.7975,114.9854,18681.0
2018-05-04 14:30:00,134.63,134.68,134.55,134.64,16160.0,114.9854,115.0281,114.9171,114.994,16160.0
2018-05-04 14:35:00,134.63,134.63,134.39,134.44,17207.0,114.9854,114.9854,114.7805,114.8232,17207.0
2018-05-04 14:40:00,134.44,134.64,134.42,134.62,19761.0,114.8232,114.994,114.8061,114.9769,19761.0
2018-05-04 14:45:00,134.63,134.76,134.63,134.68,17567.0,114.9854,115.0965,114.9854,115.0281,17567.0
2018-05-04 14:50:00,134.7,134.76,134.7,134.74,14400.0,115.0452,115.0965,115.0452,115.0794,14400.0
2018-05-04 14:55:00,134.75,134.79,134.61,134.65,13781.0,115.0879,115.1221,114.9684,115.0025,13781.0
2018-05-04 15:00:00,134.65,134.95,134.63,134.95,21402.0,115.0025,115.2587,114.9854,115.2587,21402.0
2018-05-04 15:05:00,134.93,134.93,134.81,134.85,19635.0,115.2417,115.2417,115.1392,115.1733,19635.0
2018-05-04 15:10:00,134.85,134.92,134.78,134.91,28008.0,115.1733,115.2331,115.1135,115.2246,28008.0
2018-05-04 15:15:00,134.91,135.01,134.87,135.0,33763.0,115.2246,115.31,115.1904,115.3014,33763.0
2018-05-04 15:20:00,135.01,135.01,134.92,134.94,23696.0,115.31,115.31,115.2331,115.2502,23696.0
2018-05-04 15:25:00,134.95,135.02,134.92,135.0,25363.0,115.2587,115.3185,115.2331,115.3014,25363.0
2018-05-04 15:30:00,135.0,135.02,134.75,134.86,33490.0,115.3014,115.3185,115.0879,115.1819,33490.0
2018-05-04 15:35:00,134.86,134.89,134.72,134.72,31992.0,115.1819,115.2075,115.0623,115.0623,31992.0
2018-05-04 15:40:00,134.73,134.73,134.55,134.66,44478.0,115.0708,115.0708,114.9171,115.0111,44478.0
2018-05-04 15:45:00,134.65,134.65,134.19,134.2,46222.0,115.0025,115.0025,114.6096,114.6182,46222.0
2018-05-04 15:50:00,134.18,134.22,133.87,133.9,69557.0,114.6011,114.6353,114.3363,114.3619,69557.0
2018-05-04 15:55:00,133.89,134.19,133.82,134.16,92528.0,114.3534,114.6096,114.2936,114.584,92528.0
2018-05-07 09:30:00,134.44,134.99,134.44,134.82,35926.0,114.8232,115.2929,114.8232,115.1477,35926.0
2018-05-07 09:35:00,134.82,134.93,134.48,134.78,31377.0,115.1477,115.2417,114.8573,115.1135,31377.0
2018-05-07 09:40:00,134.76,135.18,134.62,134.92,26110.0,115.0965,115.4552,114.9769,115.2331,26110.0
2018-05-07 09:45:00,134.94,134.99,134.6,134.78,25320.0,115.2502,115.2929,114.9598,115.1135,25320.0
2018-05-07 09:50:00,134.78,135.18,134.78,135.16,24025.0,115.1135,115.4552,115.1135,115.4381,24025.0
2018-05-07 09:55:00,135.1,135.3,135.03,135.3,22469.0,115.3869,115.5577,115.3271,115.5577,22469.0
2018-05-07 10:00:00,135.3,135.55,135.13,135.52,28245.0,115.5577,115.7712,115.4125,115.7456,28245.0
2018-05-07 10:05:00,135.55,135.67,135.18,135.23,28745.0,115.7712,115.8737,115.4552,115.4979,28745.0
2018-05-07 10:10:00,135.23,135.29,134.91,134.99,23133.0,115.4979,115.5491,115.2246,115.2929,23133.0
2018-05-07 10:15:00,134.99,135.13,134.94,135.0,38783.0,115.2929,115.4125,115.2502,115.3014,38783.0
2018-05-07 10:20:00,135.02,135.14,134.99,135.09,20253.0,115.3185,115.421,115.2929,115.3783,20253.0
2018-05-07 10:25:00,135.08,135.14,134.9,134.96,40528.0,115.3698,115.421,115.216,115.2673,40528.0
2018-05-07 10:30:00,134.98,135.03,134.81,134.96,42754.0,115.2844,115.3271,115.1392,115.2673,42754.0
2018-05-07 10:35:00,134.97,135.0,134.7,134.79,35610.0,115.2758,115.3014,115.0452,115.1221,35610.0
2018-05-07 10:40:00,134.81,134.96,134.75,134.87,18261.0,115.1392,115.2673,115.0879,115.1904,18261.0
2018-05-07 10:45:00,134.9,135.04,134.86,135.01,14314.0,115.216,115.3356,115.1819,115.31,14314.0
2018-05-07 10:50:00,135.03,135.06,134.95,135.02,14954.0,115.3271,115.3527,115.2587,115.3185,14954.0
2018-05-07 10:55:00,135.04,135.17,134.94,135.17,18833.0,115.3356,115.4466,115.2502,115.4466,18833.0
2018-05-07 11:00:00,135.13,135.21,135.07,135.12,16329.0,115.4125,115.4808,115.3612,115.4039,16329.0
2018-05-07 11:05:00,135.13,135.15,135.01,135.14,11237.0,115.4125,115.4296,115.31,115.421,11237.0
2018-05-07 11:10:00,135.21,135.48,135.15,135.44,19032.0,115.4808,115.7114,115.4296,115.6772,19032.0
2018-05-07 11:15:00,135.46,135.5,135.31,135.45,11883.0,115.6943,115.7285,115.5662,115.6858,11883.0
2018-05-07 11:20:00,135.47,135.49,135.26,135.47,14539.0,115.7029,115.7199,115.5235,115.7029,14539.0
2018-05-07 11:25:00,135.48,135.51,135.26,135.28,24660.0,115.7114,115.737,115.5235,115.5406,24660.0
2018-05-07 11:30:00,135.28,135.34,135.14,135.14,14807.0,115.5406,115.5918,115.421,115.421,14807.0
2018-05-07 11:35:00,135.14,135.22,135.02,135.03,9384.0,115.421,115.4893,115.3185,115.3271,9384.0
2018-05-07 11:40:00,135.07,135.27,135.06,135.17,14317.0,115.3612,115.532,115.3527,115.4466,14317.0
2018-05-07 11:45:00,135.19,135.3,135.14,135.14,14541.0,115.4637,115.5577,115.421,115.421,14541.0
2018-05-07 11:50:00,135.14,135.2,135.03,135.13,12207.0,115.421,115.4723,115.3271,115.4125,12207.0
2018-05-07 11:55:00,135.11,135.28,134.99,135.18,19885.0,115.3954,115.5406,115.2929,115.4552,19885.0
2018-05-07 12:00:00,135.18,135.33,135.11,135.24,15253.0,115.4552,115.5833,115.3954,115.5064,15253.0
2018-05-07 12:05:00,135.24,135.29,134.99,135.14,22060.0,115.5064,115.5491,115.2929,115.421,22060.0
2018-05-07 12:10:00,135.14,135.23,135.06,135.19,16130.0,115.421,115.4979,115.3527,115.4637,16130.0
2018-05-07 12:15:00,135.22,135.33,135.09,135.31,12926.0,115.4893,115.5833,115.3783,115.5662,12926.0
2018-05-07 12:20:00,135.37,135.46,135.21,135.3,20127.0,115.6175,115.6943,115.4808,115.5577,20127.0
2018-05-07 12:25:00,135.32,135.33,135.22,135.22,10661.0,115.5748,115.5833,115.4893,115.4893,10661.0
2018-05-07 12:30:00,135.25,135.29,135.13,135.25,13304.0,115.515,115.5491,115.4125,115.515,13304.0
2018-05-07 12:35:00,135.25,135.46,135.25,135.46,20557.0,115.515,115.6943,115.515,115.6943,20557.0
2018-05-07 12:40:00,135.47,135.47,135.19,135.19,17390.0,115.7029,115.7029,115.4637,115.4637,17390.0
2018-05-07 12:45:00,135.19,135.3,135.13,135.22,16023.0,115.4637,115.5577,115.4125,115.4893,16023.0
2018-05-07 12:50:00,135.22,135.3,135.18,135.27,20082.0,115.4893,115.5577,115.4552,115.532,20082.0
2018-05-07 12:55:00,135.27,135.27,135.17,135.22,12938.0,115.532,115.532,115.4466,115.4893,12938.0
2018-05-07 13:00:00,135.22,135.26,135.17,135.21,11553.0,115.4893,115.5235,115.4466,115.4808,11553.0
2018-05-07 13:05:00,135.22,135.28,135.06,135.13,15195.0,115.4893,115.5406,115.3527,115.4125,15195.0
2018-05-07 13:10:00,135.12,135.3,135.12,135.24,14887.0,115.4039,115.5577,115.4039,115.5064,14887.0
2018-05-07 13:15:00,135.23,135.23,135.13,135.2,15797.0,115.4979,115.4979,115.4125,115.4723,15797.0
2018-05-07 13:20:00,135.2,135.4,135.2,135.26,18460.0,115.4723,115.6431,115.4723,115.5235,18460.0
2018-05-07 13:25:00,135.26,135.3,135.2,135.23,15808.0,115.5235,115.5577,115.4723,115.4979,15808.0
2018-05-07 13:30:00,135.23,135.23,135.08,135.13,21616.0,115.4979,115.4979,115.3698,115.4125,21616.0
2018-05-07 13:35:00,135.12,135.14,134.99,135.07,28738.0,115.4039,115.421,115.2929,115.3612,28738.0
2018-05-07 13:40:00,135.07,135.14,135.0,135.1,18423.0,115.3612,115.421,115.3014,115.3869,18423.0
2018-05-07 13:45:00,135.1,135.1,134.99,134.99,17942.0,115.3869,115.3869,115.2929,115.2929,17942.0
2018-05-07 13:50:00,135.0,135.16,135.0,135.06,17658.0,115.3014,115.4381,115.3014,115.3527,17658.0
2018-05-07 13:55:00,135.07,135.17,135.03,135.17,11249.0,115.3612,115.4466,115.3271,115.4466,11249.0
2018-05-07 14:00:00,135.16,135.17,135.02,135.09,22230.0,115.4381,115.4466,115.3185,115.3783,22230.0
2018-05-07 14:05:00,135.09,135.09,134.99,135.08,12092.0,115.3783,115.3783,115.2929,115.3698,12092.0
2018-05-07 14:10:00,135.1,135.18,135.04,135.1,16788.0,115.3869,115.4552,115.3356,115.3869,16788.0
2018-05-07 14:15:00,135.1,135.21,135.04,135.06,27657.0,115.3869,115.4808,115.3356,115.3527,27657.0
2018-05-07 14:20:00,135.08,135.11,135.04,135.05,14720.0,115.3698,115.3954,115.3356,115.3441,14720.0
2018-05-07 14:25:00,135.05,135.13,134.99,135.11,27185.0,115.3441,115.4125,115.2929,115.3954,27185.0
2018-05-07 14:30:00,135.11,135.13,135.03,135.1,17023.0,115.3954,115.4125,115.3271,115.3869,17023.0
2018-05-07 14:35:00,135.11,135.11,134.97,134.97,33811.0,115.3954,115.3954,115.2758,115.2758,33811.0
2018-05-07 14:40:00,135.01,135.18,134.91,134.97,26995.0,115.31,115.4552,115.2246,115.2758,26995.0
2018-05-07 14:45:00,134.99,135.09,134.97,134.98,16633.0,115.2929,115.3783,115.2758,115.2844,16633.0
2018-05-07 14:50:00,134.99,135.03,134.74,134.82,18977.0,115.2929,115.3271,115.0794,115.1477,18977.0
2018-05-07 14:55:00,134.82,134.91,134.82,134.91,19602.0,115.1477,115.2246,115.1477,115.2246,19602.0
2018-05-07 15:00:00,134.9,134.9,134.68,134.8,28553.0,115.216,115.216,115.0281,115.1306,28553.0
2018-05-07 15:05:00,134.8,134.87,134.71,134.74,21063.0,115.1306,115.1904,115.0538,115.0794,21063.0
2018-05-07 15:10:00,134.75,134.85,134.43,134.43,32356.0,115.0879,115.1733,114.8146,114.8146,32356.0
2018-05-07 15:15:00,134.48,134.57,134.34,134.39,33901.0,114.8573,114.9342,114.7377,114.7805,33901.0
2018-05-07 15:20:00,134.39,134.52,134.23,134.44,27511.0,114.7805,114.8915,114.6438,114.8232,27511.0
2018-05-07 15:25:00,134.41,134.61,134.36,134.55,28515.0,114.7975,114.9684,114.7548,114.9171,28515.0
2018-05-07 15:30:00,134.58,134.81,134.54,134.8,28420.0,114.9427,115.1392,114.9086,115.1306,28420.0
2018-05-07 15:35:00,134.8,134.95,134.76,134.93,35170.0,115.1306,115.2587,115.0965,115.2417,35170.0
2018-05-07 15:40:00,134.92,135.0,134.84,134.94,46691.0,115.2331,115.3014,115.1648,115.2502,46691.0
2018-05-07 15:45:00,134.96,135.14,134.89,135.08,52819.0,115.2673,115.421,115.2075,115.3698,52819.0
2018-05-07 15:50:00,135.09,135.11,134.8,134.93,50462.0,115.3783,115.3954,115.1306,115.2417,50462.0
2018-05-07 15:55:00,134.94,135.0,134.86,134.94,144275.0,115.2502,115.3014,115.1819,115.2502,144275.0
2018-05-08 09:30:00,134.46,135.35,134.21,135.35,51506.0,114.8402,115.6004,114.6267,115.6004,51506.0
2018-05-08 09:35:00,135.32,135.45,135.01,135.36,17974.0,115.5748,115.6858,115.31,115.6089,17974.0
2018-05-08 09:40:00,135.42,136.13,135.42,136.02,28648.0,115.6602,116.2666,115.6602,116.1726,28648.0
2018-05-08 09:45:00,136.02,136.85,135.96,136.81,62630.0,116.1726,116.8815,116.1214,116.8473,62630.0
2018-05-08 09:50:00,136.78,136.96,136.73,136.96,37160.0,116.8217,116.9754,116.779,116.9754,37160.0
2018-05-08 09:55:00,137.0,137.06,136.78,136.91,19320.0,117.0096,117.0609,116.8217,116.9327,19320.0
2018-05-08 10:00:00,136.89,137.12,136.78,137.11,33228.0,116.9157,117.1121,116.8217,117.1036,33228.0
2018-05-08 10:05:00,137.09,137.11,136.73,136.75,20879.0,117.0865,117.1036,116.779,116.7961,20879.0
2018-05-08 10:10:00,136.77,136.94,136.59,136.59,12106.0,116.8132,116.9584,116.6594,116.6594,12106.0
2018-05-08 10:15:00,136.64,136.96,136.63,136.72,29661.0,116.7021,116.9754,116.6936,116.7705,29661.0
2018-05-08 10:20:00,136.71,136.8,136.46,136.5,22744.0,116.7619,116.8388,116.5484,116.5826,22744.0
2018-05-08 10:25:00,136.48,136.65,136.48,136.63,17515.0,116.5655,116.7107,116.5655,116.6936,17515.0
2018-05-08 10:30:00,136.63,136.78,136.58,136.65,18318.0,116.6936,116.8217,116.6509,116.7107,18318.0
2018-05-08 10:35:00,136.65,136.95,136.64,136.79,21281.0,116.7107,116.9669,116.7021,116.8303,21281.0
2018-05-08 10:40:00,136.81,136.94,136.81,136.9,13623.0,116.8473,116.9584,116.8473,116.9242,13623.0
2018-05-08 10:45:00,136.9,137.07,136.9,136.97,15233.0,116.9242,117.0694,116.9242,116.984,15233.0
2018-05-08 10:50:00,137.0,137.03,136.89,137.02,9851.0,117.0096,117.0352,116.9157,117.0267,9851.0
2018-05-08 10:55:00,137.01,137.13,136.83,136.89,20530.0,117.0182,117.1206,116.8644,116.9157,20530.0
2018-05-08 11:00:00,136.85,136.96,136.65,136.65,31173.0,116.8815,116.9754,116.7107,116.7107,31173.0
2018-05-08 11:05:00,136.65,136.74,136.56,136.59,48106.0,116.7107,116.7876,116.6338,116.6594,48106.0
2018-05-08 11:10:00,136.59,137.18,136.59,137.17,23294.0,116.6594,117.1633,116.6594,117.1548,23294.0
2018-05-08 11:15:00,137.2,137.64,137.17,137.6,30833.0,117.1804,117.5562,117.1548,117.5221,30833.0
2018-05-08 11:20:00,137.57,137.75,137.12,137.12,21086.0,117.4964,117.6502,117.1121,117.1121,21086.0
2018-05-08 11:25:00,137.1,137.5,137.09,137.42,20899.0,117.095,117.4367,117.0865,117.3683,20899.0
2018-05-08 11:30:00,137.39,137.39,137.19,137.2,15734.0,117.3427,117.3427,117.1719,117.1804,15734.0
2018-05-08 11:35:00,137.16,137.24,136.93,136.99,17542.0,117.1463,117.2146,116.9498,117.0011,17542.0
2018-05-08 11:40:00,136.99,137.25,136.88,137.24,26472.0,117.0011,117.2231,116.9071,117.2146,26472.0
2018-05-08 11:45:00,137.24,137.44,137.18,137.3,21243.0,117.2146,117.3854,117.1633,117.2658,21243.0
2018-05-08 11:50:00,137.3,137.47,137.05,137.39,39070.0,117.2658,117.411,117.0523,117.3427,39070.0
2018-05-08 11:55:00,137.39,137.42,137.08,137.08,17734.0,117.3427,117.3683,117.0779,117.0779,17734.0
2018-05-08 12:00:00,137.07,137.12,136.92,136.97,12152.0,117.0694,117.1121,116.9413,116.984,12152.0
2018-05-08 12:05:00,136.99,137.17,136.97,137.13,36617.0,117.0011,117.1548,116.984,117.1206,36617.0
2018-05-08 12:10:00,137.08,137.09,136.97,136.97,15127.0,117.0779,117.0865,116.984,116.984,15127.0
2018-05-08 12:15:00,136.97,137.05,136.81,136.84,11697.0,116.984,117.0523,116.8473,116.873,11697.0
2018-05-08 12:20:00,136.86,136.97,136.81,136.97,9041.0,116.89,116.984,116.8473,116.984,9041.0
2018-05-08 12:25:00,136.97,137.01,136.82,136.82,11635.0,116.984,117.0182,116.8559,116.8559,11635.0
2018-05-08 12:30:00,136.82,136.87,136.75,136.83,13212.0,116.8559,116.8986,116.7961,116.8644,13212.0
2018-05-08 12:35:00,136.83,136.95,136.75,136.9,18748.0,116.8644,116.9669,116.7961,116.9242,18748.0
2018-05-08 12:40:00,136.92,137.01,136.89,136.91,10541.0,116.9413,117.0182,116.9157,116.9327,10541.0
2018-05-08 12:45:00,136.92,136.94,136.83,136.86,10132.0,116.9413,116.9584,116.8644,116.89,10132.0
2018-05-08 12:50:00,136.89,136.94,136.8,136.87,14540.0,116.9157,116.9584,116.8388,116.8986,14540.0
2018-05-08 12:55:00,136.85,136.97,136.81,136.9,21980.0,116.8815,116.984,116.8473,116.9242,21980.0
2018-05-08 13:00:00,136.87,137.11,136.86,137.05,11649.0,116.8986,117.1036,116.89,117.0523,11649.0
2018-05-08 13:05:00,137.05,137.05,136.91,136.91,27862.0,117.0523,117.0523,116.9327,116.9327,27862.0
2018-05-08 13:10:00,136.86,136.92,136.8,136.88,22318.0,116.89,116.9413,116.8388,116.9071,22318.0
2018-05-08 13:15:00,136.85,136.94,136.84,136.86,12327.0,116.8815,116.9584,116.873,116.89,12327.0
2018-05-08 13:20:00,136.86,136.95,136.82,136.9,19878.0,116.89,116.9669,116.8559,116.9242,19878.0
2018-05-08 13:25:00,136.89,137.18,136.86,137.1,16255.0,116.9157,117.1633,116.89,117.095,16255.0
2018-05-08 13:30:00,137.11,137.14,136.87,136.93,6606.0,117.1036,117.1292,116.8986,116.9498,6606.0
2018-05-08 13:35:00,136.94,137.06,136.91,137.03,19836.0,116.9584,117.0609,116.9327,117.0352,19836.0
2018-05-08 13:40:00,137.02,137.1,136.94,137.0,16655.0,117.0267,117.095,116.9584,117.0096,16655.0
2018-05-08 13:45:00,137.01,137.17,137.01,137.16,22476.0,117.0182,117.1548,117.0182,117.1463,22476.0
2018-05-08 13:50:00,137.16,137.26,137.11,137.13,17069.0,117.1463,117.2317,117.1036,117.1206,17069.0
2018-05-08 13:55:00,137.07,137.09,136.9,137.0,20106.0,117.0694,117.0865,116.9242,117.0096,20106.0
2018-05-08 14:00:00,137.0,137.19,136.94,137.14,28112.0,117.0096,117.1719,116.9584,117.1292,28112.0
2018-05-08 14:05:00,137.15,137.37,137.12,137.29,32065.0,117.1377,117.3256,117.1121,117.2573,32065.0
2018-05-08 14:10:00,137.28,137.34,137.05,137.24,30709.0,117.2488,117.3,117.0523,117.2146,30709.0
2018-05-08 14:15:00,137.24,137.39,137.16,137.39,30004.0,117.2146,117.3427,117.1463,117.3427,30004.0
2018-05-08 14:20:00,137.39,137.64,137.3,137.52,32067.0,117.3427,117.5562,117.2658,117.4537,32067.0
2018-05-08 14:25:00,137.52,137.57,137.36,137.42,31941.0,117.4537,117.4964,117.3171,117.3683,31941.0
2018-05-08 14:30:00,137.4,137.42,137.11,137.28,25729.0,117.3512,117.3683,117.1036,117.2488,25729.0
2018-05-08 14:35:00,137.28,137.37,137.04,137.06,25970.0,117.2488,117.3256,117.0438,117.0609,25970.0
2018-05-08 14:40:00,136.95,136.95,136.64,136.79,31645.0,116.9669,116.9669,116.7021,116.8303,31645.0
2018-05-08 14:45:00,136.8,136.84,136.71,136.81,25962.0,116.8388,116.873,116.7619,116.8473,25962.0
2018-05-08 14:50:00,136.8,137.08,136.74,136.92,28787.0,116.8388,117.0779,116.7876,116.9413,28787.0
2018-05-08 14:55:00,136.94,136.97,136.66,136.66,25889.0,116.9584,116.984,116.7192,116.7192,25889.0
2018-05-08 15:00:00,136.71,137.06,136.55,137.02,27212.0,116.7619,117.0609,116.6253,117.0267,27212.0
2018-05-08 15:05:00,136.99,137.1,136.96,137.03,21520.0,117.0011,117.095,116.9754,117.0352,21520.0
2018-05-08 15:10:00,137.03,137.17,136.92,137.17,33948.0,117.0352,117.1548,116.9413,117.1548,33948.0
2018-05-08 15:15:00,137.18,137.19,137.05,137.09,24630.0,117.1633,117.1719,117.0523,117.0865,24630.0
2018-05-08 15:20:00,137.1,137.26,137.1,137.18,37580.0,117.095,117.2317,117.095,117.1633,37580.0
2018-05-08 15:25:00,137.18,137.33,137.17,137.2,35563.0,117.1633,117.2915,117.1548,117.1804,35563.0
2018-05-08 15:30:00,137.23,137.25,137.09,137.13,29121.0,117.2061,117.2231,117.0865,117.1206,29121.0
2018-05-08 15:35:00,137.14,137.22,137.08,137.2,36480.0,117.1292,117.1975,117.0779,117.1804,36480.0
2018-05-08 15:40:00,137.22,137.4,137.16,137.17,64082.0,117.1975,117.3512,117.1463,117.1548,64082.0
2018-05-08 15:45:00,137.15,137.17,136.84,136.84,59778.0,117.1377,117.1548,116.873,116.873,59778.0
2018-05-08 15:50:00,136.86,137.15,136.86,136.9,55067.0,116.89,117.1377,116.89,116.9242,55067.0
2018-05-08 15:55:00,136.91,137.09,136.91,137.09,87666.0,116.9327,117.0865,116.9327,117.0865,87666.0
2018-05-09 09:30:00,137.08,138.5,136.97,138.25,84630.0,117.0779,118.2907,116.984,118.0772,84630.0
2018-05-09 09:35:00,138.16,138.38,137.88,137.96,30476.0,118.0004,118.1882,117.7612,117.8295,30476.0
2018-05-09 09:40:00,137.9,138.27,137.84,137.84,25910.0,117.7783,118.0943,117.727,117.727,25910.0
2018-05-09 09:45:00,137.84,138.2,137.83,138.1,23773.0,117.727,118.0345,117.7185,117.9491,23773.0
2018-05-09 09:50:00,138.16,138.4,138.11,138.34,48461.0,118.0004,118.2053,117.9576,118.1541,48461.0
2018-05-09 09:55:00,138.38,138.83,138.33,138.69,29804.0,118.1882,118.5726,118.1455,118.453,29804.0
2018-05-09 10:00:00,138.65,138.94,138.48,138.94,68984.0,118.4189,118.6665,118.2737,118.6665,68984.0
2018-05-09 10:05:00,138.95,138.96,138.52,138.61,33104.0,118.6751,118.6836,118.3078,118.3847,33104.0
2018-05-09 10:10:00,138.55,138.9,138.52,138.84,26209.0,118.3334,118.6324,118.3078,118.5811,26209.0
2018-05-09 10:15:00,138.88,138.88,138.68,138.8,59137.0,118.6153,118.6153,118.4445,118.547,59137.0
2018-05-09 10:20:00,138.78,138.91,138.56,138.6,52050.0,118.5299,118.6409,118.342,118.3761,52050.0
2018-05-09 10:25:00,138.61,138.62,138.51,138.56,26636.0,118.3847,118.3932,118.2993,118.342,26636.0
2018-05-09 10:30:00,138.54,138.66,138.45,138.53,31413.0,118.3249,118.4274,118.248,118.3164,31413.0
2018-05-09 10:35:00,138.54,138.63,138.44,138.6,21372.0,118.3249,118.4018,118.2395,118.3761,21372.0
2018-05-09 10:40:00,138.59,138.76,138.59,138.74,13794.0,118.3676,118.5128,118.3676,118.4957,13794.0
2018-05-09 10:45:00,138.75,139.1,138.54,139.0,24922.0,118.5043,118.8032,118.3249,118.7178,24922.0
2018-05-09 10:50:00,139.0,139.04,138.65,138.65,23792.0,118.7178,118.7519,118.4189,118.4189,23792.0
2018-05-09 10:55:00,138.7,138.82,138.69,138.75,12178.0,118.4616,118.564,118.453,118.5043,12178.0
2018-05-09 11:00:00,138.75,138.89,138.64,138.64,23764.0,118.5043,118.6238,118.4103,118.4103,23764.0
2018-05-09 11:05:00,138.59,138.65,138.47,138.65,13490.0,118.3676,118.4189,118.2651,118.4189,13490.0
2018-05-09 11:10:00,138.65,138.68,138.58,138.58,13218.0,118.4189,118.4445,118.3591,118.3591,13218.0
2018-05-09 11:15:00,138.55,138.85,138.5,138.77,30448.0,118.3334,118.5897,118.2907,118.5213,30448.0
2018-05-09 11:20:00,138.74,138.74,138.53,138.63,16071.0,118.4957,118.4957,118.3164,118.4018,16071.0
2018-05-09 11:25:00,138.63,138.82,138.59,138.75,13634.0,118.4018,118.564,118.3676,118.5043,13634.0
2018-05-09 11:30:00,138.76,138.92,138.76,138.87,10784.0,118.5128,118.6495,118.5128,118.6068,10784.0
2018-05-09 11:35:00,138.87,138.88,138.72,138.81,12411.0,118.6068,118.6153,118.4786,118.5555,12411.0
2018-05-09 11:40:00,138.81,138.83,138.75,138.76,17040.0,118.5555,118.5726,118.5043,118.5128,17040.0
2018-05-09 11:45:00,138.77,138.78,138.47,138.69,18870.0,118.5213,118.5299,118.2651,118.453,18870.0
2018-05-09 11:50:00,138.69,138.8,138.64,138.75,13767.0,118.453,118.547,118.4103,118.5043,13767.0
2018-05-09 11:55:00,138.77,138.86,138.76,138.86,11666.0,118.5213,118.5982,118.5128,118.5982,11666.0
2018-05-09 12:00:00,138.89,138.96,138.79,138.81,23101.0,118.6238,118.6836,118.5384,118.5555,23101.0
2018-05-09 12:05:00,138.81,138.83,138.73,138.73,8527.0,118.5555,118.5726,118.4872,118.4872,8527.0
2018-05-09 12:10:00,138.72,138.93,138.66,138.93,11834.0,118.4786,118.658,118.4274,118.658,11834.0
2018-05-09 12:15:00,138.93,138.97,138.87,138.89,21012.0,118.658,118.6922,118.6068,118.6238,21012.0
2018-05-09 12:20:00,138.89,139.18,138.88,139.11,13515.0,118.6238,118.8715,118.6153,118.8117,13515.0
2018-05-09 12:25:00,139.13,139.33,139.13,139.29,12991.0,118.8288,118.9996,118.8288,118.9655,12991.0
2018-05-09 12:30:00,139.29,139.44,139.21,139.39,15993.0,118.9655,119.0936,118.8971,119.0509,15993.0
2018-05-09 12:35:00,139.39,139.45,139.29,139.35,16445.0,119.0509,119.1021,118.9655,119.0167,16445.0
2018-05-09 12:40:00,139.36,139.59,139.34,139.56,21788.0,119.0253,119.2217,119.0082,119.1961,21788.0
2018-05-09 12:45:00,139.59,139.9,139.55,139.88,43876.0,119.2217,119.4865,119.1875,119.4694,43876.0
2018-05-09 12:50:00,139.88,140.0,139.81,139.93,15301.0,119.4694,119.5719,119.4096,119.5121,15301.0
2018-05-09 12:55:00,139.94,140.05,139.87,139.98,26724.0,119.5206,119.6146,119.4608,119.5548,26724.0
2018-05-09 13:00:00,140.01,140.05,139.86,139.87,14243.0,119.5804,119.6146,119.4523,119.4608,14243.0
2018-05-09 13:05:00,139.87,139.93,139.76,139.93,12293.0,119.4608,119.5121,119.3669,119.5121,12293.0
2018-05-09 13:10:00,139.93,139.93,139.7,139.84,13278.0,119.5121,119.5121,119.3156,119.4352,13278.0
2018-05-09 13:15:00,139.89,139.92,139.76,139.78,13144.0,119.4779,119.5035,119.3669,119.384,13144.0
2018-05-09 13:20:00,139.84,139.91,139.78,139.88,13715.0,119.4352,119.495,119.384,119.4694,13715.0
2018-05-09 13:25:00,139.9,139.99,139.84,139.91,16626.0,119.4865,119.5633,119.4352,119.495,16626.0
2018-05-09 13:30:00,139.91,140.05,139.87,140.01,28432.0,119.495,119.6146,119.4608,119.5804,28432.0
2018-05-09 13:35:00,140.02,140.07,139.8,139.92,12942.0,119.5889,119.6317,119.4011,119.5035,12942.0
2018-05-09 13:40:00,139.9,139.9,139.76,139.8,12015.0,119.4865,119.4865,119.3669,119.4011,12015.0
2018-05-09 13:45:00,139.8,139.83,139.69,139.8,28074.0,119.4011,119.4267,119.3071,119.4011,28074.0
2018-05-09 13:50:00,139.8,139.95,139.8,139.95,13998.0,119.4011,119.5292,119.4011,119.5292,13998.0
2018-05-09 13:55:00,140.0,140.06,139.85,140.06,20344.0,119.5719,119.6231,119.4438,119.6231,20344.0
2018-05-09 14:00:00,140.07,140.13,139.85,139.98,17189.0,119.6317,119.6829,119.4438,119.5548,17189.0
2018-05-09 14:05:00,139.99,140.06,139.91,140.06,10295.0,119.5633,119.6231,119.495,119.6231,10295.0
2018-05-09 14:10:00,140.07,140.22,139.86,140.0,59494.0,119.6317,119.7598,119.4523,119.5719,59494.0
2018-05-09 14:15:00,140.0,140.06,139.84,139.99,31862.0,119.5719,119.6231,119.4352,119.5633,31862.0
2018-05-09 14:20:00,139.95,139.96,139.63,139.63,25765.0,119.5292,119.5377,119.2559,119.2559,25765.0
2018-05-09 14:25:00,139.68,139.71,139.51,139.63,26232.0,119.2986,119.3242,119.1534,119.2559,26232.0
2018-05-09 14:30:00,139.63,139.81,139.61,139.71,30682.0,119.2559,119.4096,119.2388,119.3242,30682.0
2018-05-09 14:35:00,139.73,139.81,139.63,139.73,30158.0,119.3413,119.4096,119.2559,119.3413,30158.0
2018-05-09 14:40:00,139.74,139.87,139.74,139.8,13596.0,119.3498,119.4608,119.3498,119.4011,13596.0
2018-05-09 14:45:00,139.81,139.87,139.76,139.84,25654.0,119.4096,119.4608,119.3669,119.4352,25654.0
2018-05-09 14:50:00,139.85,139.9,139.73,139.73,18707.0,119.4438,119.4865,119.3413,119.3413,18707.0
2018-05-09 14:55:00,139.73,139.94,139.73,139.93,20473.0,119.3413,119.5206,119.3413,119.5121,20473.0
2018-05-09 15:00:00,139.92,139.95,139.78,139.82,30279.0,119.5035,119.5292,119.384,119.4181,30279.0
2018-05-09 15:05:00,139.82,139.9,139.79,139.86,30650.0,119.4181,119.4865,119.3925,119.4523,30650.0
2018-05-09 15:10:00,139.87,139.88,139.72,139.72,21656.0,119.4608,119.4694,119.3327,119.3327,21656.0
2018-05-09 15:15:00,139.74,139.8,139.61,139.65,24803.0,119.3498,119.4011,119.2388,119.2729,24803.0
2018-05-09 15:20:00,139.65,139.76,139.63,139.75,33693.0,119.2729,119.3669,119.2559,119.3583,33693.0
2018-05-09 15:25:00,139.75,139.79,139.62,139.66,20839.0,119.3583,119.3925,119.2473,119.2815,20839.0
2018-05-09 15:30:00,139.66,139.85,139.65,139.79,47415.0,119.2815,119.4438,119.2729,119.3925,47415.0
2018-05-09 15:35:00,139.79,139.85,139.68,139.85,46571.0,119.3925,119.4438,119.2986,119.4438,46571.0
2018-05-09 15:40:00,139.85,140.03,139.76,139.95,112149.0,119.4438,119.5975,119.3669,119.5292,112149.0
2018-05-09 15:45:00,139.95,139.95,139.87,139.92,77112.0,119.5292,119.5292,119.4608,119.5035,77112.0
2018-05-09 15:50:00,139.93,140.02,139.87,139.97,74015.0,119.5121,119.5889,119.4608,119.5462,74015.0
2018-05-09 15:55:00,139.96,139.99,139.87,139.9,94773.0,119.5377,119.5633,119.4608,119.4865,94773.0
2018-05-10 09:30:00,140.32,140.5,139.55,140.11,40050.0,119.8452,119.9989,119.1875,119.6658,40050.0
2018-05-10 09:35:00,140.11,140.49,140.11,140.33,18996.0,119.6658,119.9904,119.6658,119.8537,18996.0
2018-05-10 09:40:00,140.24,140.47,140.23,140.36,18715.0,119.7768,119.9733,119.7683,119.8793,18715.0
2018-05-10 09:45:00,140.33,140.81,140.23,140.7,23338.0,119.8537,120.2637,119.7683,120.1697,23338.0
2018-05-10 09:50:00,140.63,140.92,140.62,140.83,30864.0,120.1099,120.3576,120.1014,120.2808,30864.0
2018-05-10 09:55:00,140.83,141.21,140.77,141.12,21686.0,120.2808,120.6053,120.2295,120.5284,21686.0
2018-05-10 10:00:00,141.08,141.2,140.85,141.2,30538.0,120.4943,120.5968,120.2978,120.5968,30538.0
2018-05-10 10:05:00,141.24,141.93,141.23,141.91,43453.0,120.6309,121.2203,120.6224,121.2032,43453.0
2018-05-10 10:10:00,141.94,142.0,141.34,141.35,94416.0,121.2288,121.28,120.7163,120.7249,94416.0
2018-05-10 10:15:00,141.38,141.39,140.95,141.01,41635.0,120.7505,120.759,120.3832,120.4345,41635.0
2018-05-10 10:20:00,141.01,141.13,140.9,140.96,25423.0,120.4345,120.537,120.3405,120.3918,25423.0
2018-05-10 10:25:00,140.98,141.2,140.98,141.07,20078.0,120.4089,120.5968,120.4089,120.4857,20078.0
2018-05-10 10:30:00,141.02,141.08,140.85,141.03,24582.0,120.443,120.4943,120.2978,120.4516,24582.0
2018-05-10 10:35:00,141.05,141.11,141.0,141.03,18492.0,120.4687,120.5199,120.426,120.4516,18492.0
2018-05-10 10:40:00,141.03,141.45,141.03,141.32,39742.0,120.4516,120.8103,120.4516,120.6993,39742.0
2018-05-10 10:45:00,141.27,141.28,141.1,141.22,23970.0,120.6566,120.6651,120.5114,120.6139,23970.0
2018-05-10 10:50:00,141.22,141.24,141.06,141.24,28078.0,120.6139,120.6309,120.4772,120.6309,28078.0
2018-05-10 10:55:00,141.23,141.32,141.02,141.07,38510.0,120.6224,120.6993,120.443,120.4857,38510.0
2018-05-10 11:00:00,141.1,141.25,140.99,141.12,51642.0,120.5114,120.6395,120.4174,120.5284,51642.0
2018-05-10 11:05:00,141.1,141.19,141.03,141.15,25513.0,120.5114,120.5882,120.4516,120.5541,25513.0
2018-05-10 11:10:00,141.15,141.26,141.01,141.26,34647.0,120.5541,120.648,120.4345,120.648,34647.0
2018-05-10 11:15:00,141.26,141.41,141.21,141.39,22504.0,120.648,120.7761,120.6053,120.759,22504.0
2018-05-10 11:20:00,141.41,141.59,141.39,141.55,22647.0,120.7761,120.9299,120.759,120.8957,22647.0
2018-05-10 11:25:00,141.56,141.57,141.33,141.33,47103.0,120.9042,120.9128,120.7078,120.7078,47103.0
2018-05-10 11:30:00,141.33,141.49,141.29,141.38,29269.0,120.7078,120.8445,120.6736,120.7505,29269.0
2018-05-10 11:35:00,141.38,141.52,141.34,141.39,26232.0,120.7505,120.8701,120.7163,120.759,26232.0
2018-05-10 11:40:00,141.39,141.43,141.17,141.19,45956.0,120.759,120.7932,120.5711,120.5882,45956.0
2018-05-10 11:45:00,141.18,141.33,141.13,141.25,26262.0,120.5797,120.7078,120.537,120.6395,26262.0
2018-05-10 11:50:00,141.25,141.3,141.12,141.3,41190.0,120.6395,120.6822,120.5284,120.6822,41190.0
2018-05-10 11:55:00,141.3,141.53,141.3,141.45,23178.0,120.6822,120.8786,120.6822,120.8103,23178.0
2018-05-10 12:00:00,141.45,141.56,141.37,141.43,23203.0,120.8103,120.9042,120.742,120.7932,23203.0
2018-05-10 12:05:00,141.4,141.68,141.36,141.65,17687.0,120.7676,121.0067,120.7334,120.9811,17687.0
2018-05-10 12:10:00,141.64,141.74,141.5,141.53,27281.0,120.9726,121.058,120.853,120.8786,27281.0
2018-05-10 12:15:00,141.54,141.64,141.54,141.61,20314.0,120.8872,120.9726,120.8872,120.9469,20314.0
2018-05-10 12:20:00,141.62,141.66,141.41,141.42,18866.0,120.9555,120.9896,120.7761,120.7847,18866.0
2018-05-10 12:25:00,141.43,141.9,141.42,141.86,25790.0,120.7932,121.1946,120.7847,121.1605,25790.0
2018-05-10 12:30:00,141.86,141.95,141.84,141.85,20606.0,121.1605,121.2373,121.1434,121.1519,20606.0
2018-05-10 12:35:00,141.83,141.93,141.79,141.88,16821.0,121.1348,121.2203,121.1007,121.1775,16821.0
2018-05-10 12:40:00,141.86,141.96,141.81,141.84,16948.0,121.1605,121.2459,121.1178,121.1434,16948.0
2018-05-10 12:45:00,141.87,141.93,141.72,141.76,17217.0,121.169,121.2203,121.0409,121.0751,17217.0
2018-05-10 12:50:00,141.76,141.78,141.58,141.61,13120.0,121.0751,121.0921,120.9213,120.9469,13120.0
2018-05-10 12:55:00,141.59,141.74,141.57,141.7,10592.0,120.9299,121.058,120.9128,121.0238,10592.0
2018-05-10 13:00:00,141.7,141.85,141.67,141.76,13651.0,121.0238,121.1519,120.9982,121.0751,13651.0
2018-05-10 13:05:00,141.76,141.76,141.63,141.69,24265.0,121.0751,121.0751,120.964,121.0153,24265.0
2018-05-10 13:10:00,141.69,141.74,141.48,141.5,41528.0,121.0153,121.058,120.8359,120.853,41528.0
2018-05-10 13:15:00,141.48,141.66,141.38,141.65,13128.0,120.8359,120.9896,120.7505,120.9811,13128.0
2018-05-10 13:20:00,141.65,141.72,141.6,141.63,16297.0,120.9811,121.0409,120.9384,120.964,16297.0
2018-05-10 13:25:00,141.63,141.64,141.38,141.38,8936.0,120.964,120.9726,120.7505,120.7505,8936.0
2018-05-10 13:30:00,141.42,141.52,141.33,141.45,17886.0,120.7847,120.8701,120.7078,120.8103,17886.0
2018-05-10 13:35:00,141.49,141.49,141.37,141.37,12079.0,120.8445,120.8445,120.742,120.742,12079.0
2018-05-10 13:40:00,141.36,141.41,141.31,141.41,15388.0,120.7334,120.7761,120.6907,120.7761,15388.0
2018-05-10 13:45:00,141.41,141.41,141.31,141.37,11407.0,120.7761,120.7761,120.6907,120.742,11407.0
2018-05-10 13:50:00,141.37,141.41,141.33,141.37,16975.0,120.742,120.7761,120.7078,120.742,16975.0
2018-05-10 13:55:00,141.35,141.49,141.33,141.46,10182.0,120.7249,120.8445,120.7078,120.8188,10182.0
2018-05-10 14:00:00,141.49,141.49,141.27,141.39,14973.0,120.8445,120.8445,120.6566,120.759,14973.0
2018-05-10 14:05:00,141.37,141.51,141.35,141.48,11902.0,120.742,120.8615,120.7249,120.8359,11902.0
2018-05-10 14:10:00,141.48,141.55,141.47,141.53,9440.0,120.8359,120.8957,120.8274,120.8786,9440.0
2018-05-10 14:15:00,141.5,141.59,141.43,141.58,26047.0,120.853,120.9299,120.7932,120.9213,26047.0
2018-05-10 14:20:00,141.61,141.61,141.34,141.4,13633.0,120.9469,120.9469,120.7163,120.7676,13633.0
2018-05-10 14:25:00,141.4,141.46,141.32,141.46,18240.0,120.7676,120.8188,120.6993,120.8188,18240.0
2018-05-10 14:30:00,141.46,141.52,141.32,141.34,16759.0,120.8188,120.8701,120.6993,120.7163,16759.0
2018-05-10 14:35:00,141.34,141.35,141.15,141.15,35627.0,120.7163,120.7249,120.5541,120.5541,35627.0
2018-05-10 14:40:00,141.17,141.34,141.09,141.31,17375.0,120.5711,120.7163,120.5028,120.6907,17375.0
2018-05-10 14:45:00,141.33,141.44,141.32,141.44,16246.0,120.7078,120.8017,120.6993,120.8017,16246.0
2018-05-10 14:50:00,141.42,141.55,141.39,141.52,18054.0,120.7847,120.8957,120.759,120.8701,18054.0
2018-05-10 14:55:00,141.52,141.57,141.43,141.55,15694.0,120.8701,120.9128,120.7932,120.8957,15694.0
2018-05-10 15:00:00,141.62,141.7,141.35,141.38,20074.0,120.9555,121.0238,120.7249,120.7505,20074.0
2018-05-10 15:05:00,141.41,141.68,141.35,141.68,35659.0,120.7761,121.0067,120.7249,121.0067,35659.0
2018-05-10 15:10:00,141.67,141.78,141.57,141.74,29433.0,120.9982,121.0921,120.9128,121.058,29433.0
2018-05-10 15:15:00,141.76,141.8,141.66,141.72,44549.0,121.0751,121.1092,120.9896,121.0409,44549.0
2018-05-10 15:20:00,141.72,141.74,141.64,141.71,31505.0,121.0409,121.058,120.9726,121.0324,31505.0
2018-05-10 15:25:00,141.71,141.75,141.61,141.65,37907.0,121.0324,121.0665,120.9469,120.9811,37907.0
2018-05-10 15:30:00,141.63,141.64,141.45,141.51,40710.0,120.964,120.9726,120.8103,120.8615,40710.0
2018-05-10 15:35:00,141.5,141.52,141.34,141.37,32364.0,120.853,120.8701,120.7163,120.742,32364.0
2018-05-10 15:40:00,141.36,141.53,141.34,141.46,67420.0,120.7334,120.8786,120.7163,120.8188,67420.0
2018-05-10 15:45:00,141.46,141.5,141.38,141.4,58133.0,120.8188,120.853,120.7505,120.7676,58133.0
2018-05-10 15:50:00,141.4,141.54,141.27,141.27,59040.0,120.7676,120.8872,120.6566,120.6566,59040.0
2018-05-10 15:55:00,141.27,141.32,140.99,141.26,202416.0,120.6566,120.6993,120.4174,120.648,202416.0
2018-05-11 09:30:00,141.4,141.5,140.96,141.5,45321.0,120.7676,120.853,120.3918,120.853,45321.0
2018-05-11 09:35:00,141.58,141.93,141.51,141.9,21427.0,120.9213,121.2203,120.8615,121.1946,21427.0
2018-05-11 09:40:00,141.86,141.94,141.65,141.89,14336.0,121.1605,121.2288,120.9811,121.1861,14336.0
2018-05-11 09:45:00,141.96,142.08,141.78,141.96,29933.0,121.2459,121.3484,121.0921,121.2459,29933.0
2018-05-11 09:50:00,141.87,142.05,141.76,141.82,15114.0,121.169,121.3227,121.0751,121.1263,15114.0
2018-05-11 09:55:00,141.87,142.19,141.85,142.19,15515.0,121.169,121.4423,121.1519,121.4423,15515.0
2018-05-11 10:00:00,142.16,142.21,141.89,142.21,17075.0,121.4167,121.4594,121.1861,121.4594,17075.0
2018-05-11 10:05:00,142.19,142.36,142.06,142.23,23107.0,121.4423,121.5875,121.3313,121.4765,23107.0
2018-05-11 10:10:00,142.39,142.52,142.18,142.27,14711.0,121.6131,121.7242,121.4338,121.5106,14711.0
2018-05-11 10:15:00,142.26,142.31,142.17,142.19,20887.0,121.5021,121.5448,121.4252,121.4423,20887.0
2018-05-11 10:20:00,142.14,142.26,142.03,142.05,24213.0,121.3996,121.5021,121.3057,121.3227,24213.0
2018-05-11 10:25:00,142.07,142.09,141.92,141.94,42840.0,121.3398,121.3569,121.2117,121.2288,42840.0
2018-05-11 10:30:00,141.95,142.03,141.88,142.02,88561.0,121.2373,121.3057,121.1775,121.2971,88561.0
2018-05-11 10:35:00,142.0,142.14,141.95,142.07,44062.0,121.28,121.3996,121.2373,121.3398,44062.0
2018-05-11 10:40:00,142.07,142.3,142.07,142.3,21652.0,121.3398,121.5363,121.3398,121.5363,21652.0
2018-05-11 10:45:00,142.32,142.47,141.99,142.07,36721.0,121.5533,121.6815,121.2715,121.3398,36721.0
2018-05-11 10:50:00,142.11,142.17,142.01,142.11,35509.0,121.374,121.4252,121.2886,121.374,35509.0
2018-05-11 10:55:00,142.07,142.28,142.07,142.25,24029.0,121.3398,121.5192,121.3398,121.4936,24029.0
2018-05-11 11:00:00,142.25,142.25,142.13,142.24,31536.0,121.4936,121.4936,121.3911,121.485,31536.0
2018-05-11 11:05:00,142.19,142.3,142.06,142.1,29576.0,121.4423,121.5363,121.3313,121.3654,29576.0
2018-05-11 11:10:00,142.09,142.11,141.84,141.91,26513.0,121.3569,121.374,121.1434,121.2032,26513.0
2018-05-11 11:15:00,141.92,141.92,141.7,141.81,19766.0,121.2117,121.2117,121.0238,121.1178,19766.0
2018-05-11 11:20:00,141.82,141.93,141.81,141.93,16620.0,121.1263,121.2203,121.1178,121.2203,16620.0
2018-05-11 11:25:00,141.95,142.18,141.93,142.0,23186.0,121.2373,121.4338,121.2203,121.28,23186.0
2018-05-11 11:30:00,142.02,142.07,141.95,141.98,10851.0,121.2971,121.3398,121.2373,121.263,10851.0
2018-05-11 11:35:00,142.0,142.04,141.99,142.03,11000.0,121.28,121.3142,121.2715,121.3057,11000.0
2018-05-11 11:40:00,142.01,142.06,141.99,142.02,9108.0,121.2886,121.3313,121.2715,121.2971,9108.0
2018-05-11 11:45:00,142.0,142.02,141.94,142.01,47957.0,121.28,121.2971,121.2288,121.2886,47957.0
2018-05-11 11:50:00,142.0,142.25,142.0,142.2,10478.0,121.28,121.4936,121.28,121.4509,10478.0
2018-05-11 11:55:00,142.21,142.21,142.09,142.09,9306.0,121.4594,121.4594,121.3569,121.3569,9306.0
2018-05-11 12:00:00,142.12,142.25,142.09,142.24,11298.0,121.3825,121.4936,121.3569,121.485,11298.0
2018-05-11 12:05:00,142.31,142.37,142.27,142.31,5432.0,121.5448,121.596,121.5106,121.5448,5432.0
2018-05-11 12:10:00,142.26,142.33,142.18,142.26,17555.0,121.5021,121.5619,121.4338,121.5021,17555.0
2018-05-11 12:15:00,142.26,142.26,142.15,142.2,16042.0,121.5021,121.5021,121.4081,121.4509,16042.0
2018-05-11 12:20:00,142.16,142.25,142.1,142.21,13810.0,121.4167,121.4936,121.3654,121.4594,13810.0
2018-05-11 12:25:00,142.21,142.3,142.14,142.28,24178.0,121.4594,121.5363,121.3996,121.5192,24178.0
2018-05-11 12:30:00,142.28,142.4,142.22,142.39,9572.0,121.5192,121.6217,121.4679,121.6131,9572.0
2018-05-11 12:35:00,142.39,142.43,142.34,142.34,8864.0,121.6131,121.6473,121.5704,121.5704,8864.0
2018-05-11 12:40:00,142.34,142.49,142.33,142.47,12946.0,121.5704,121.6985,121.5619,121.6815,12946.0
2018-05-11 12:45:00,142.44,142.57,142.44,142.47,14762.0,121.6558,121.7669,121.6558,121.6815,14762.0
2018-05-11 12:50:00,142.47,142.51,142.38,142.44,15513.0,121.6815,121.7156,121.6046,121.6558,15513.0
2018-05-11 12:55:00,142.41,142.51,142.36,142.5,23607.0,121.6302,121.7156,121.5875,121.7071,23607.0
2018-05-11 13:00:00,142.5,142.55,142.47,142.55,27267.0,121.7071,121.7498,121.6815,121.7498,27267.0
2018-05-11 13:05:00,142.55,142.67,142.54,142.61,18229.0,121.7498,121.8523,121.7412,121.801,18229.0
2018-05-11 13:10:00,142.6,142.61,142.53,142.53,15327.0,121.7925,121.801,121.7327,121.7327,15327.0
2018-05-11 13:15:00,142.55,142.57,142.48,142.51,23143.0,121.7498,121.7669,121.69,121.7156,23143.0
2018-05-11 13:20:00,142.51,142.61,142.49,142.51,17553.0,121.7156,121.801,121.6985,121.7156,17553.0
2018-05-11 13:25:00,142.51,142.52,142.35,142.4,30486.0,121.7156,121.7242,121.579,121.6217,30486.0
2018-05-11 13:30:00,142.39,142.44,142.35,142.37,43649.0,121.6131,121.6558,121.579,121.596,43649.0
2018-05-11 13:35:00,142.38,142.39,142.09,142.09,14850.0,121.6046,121.6131,121.3569,121.3569,14850.0
2018-05-11 13:40:00,142.09,142.2,142.01,142.2,19201.0,121.3569,121.4509,121.2886,121.4509,19201.0
2018-05-11 13:45:00,142.17,142.3,142.14,142.3,19575.0,121.4252,121.5363,121.3996,121.5363,19575.0
2018-05-11 13:50:00,142.3,142.42,142.23,142.35,12314.0,121.5363,121.6388,121.4765,121.579,12314.0
2018-05-11 13:55:00,142.37,142.41,142.31,142.36,10412.0,121.596,121.6302,121.5448,121.5875,10412.0
2018-05-11 14:00:00,142.35,142.37,142.28,142.31,16242.0,121.579,121.596,121.5192,121.5448,16242.0
2018-05-11 14:05:00,142.32,142.37,142.28,142.35,8827.0,121.5533,121.596,121.5192,121.579,8827.0
2018-05-11 14:10:00,142.31,142.35,142.17,142.3,18160.0,121.5448,121.579,121.4252,121.5363,18160.0
2018-05-11 14:15:00,142.3,142.44,142.3,142.43,21611.0,121.5363,121.6558,121.5363,121.6473,21611.0
2018-05-11 14:20:00,142.46,142.54,142.42,142.52,20008.0,121.6729,121.7412,121.6388,121.7242,20008.0
2018-05-11 14:25:00,142.48,142.61,142.45,142.59,20304.0,121.69,121.801,121.6644,121.7839,20304.0
2018-05-11 14:30:00,142.58,142.69,142.53,142.68,29136.0,121.7754,121.8694,121.7327,121.8608,29136.0
2018-05-11 14:35:00,142.66,142.74,142.58,142.7,21910.0,121.8437,121.9121,121.7754,121.8779,21910.0
2018-05-11 14:40:00,142.67,142.68,142.43,142.43,21571.0,121.8523,121.8608,121.6473,121.6473,21571.0
2018-05-11 14:45:00,142.42,142.43,142.28,142.33,17936.0,121.6388,121.6473,121.5192,121.5619,17936.0
2018-05-11 14:50:00,142.33,142.37,142.18,142.25,18990.0,121.5619,121.596,121.4338,121.4936,18990.0
2018-05-11 14:55:00,142.25,142.46,142.23,142.46,20144.0,121.4936,121.6729,121.4765,121.6729,20144.0
2018-05-11 15:00:00,142.46,142.46,142.29,142.29,14016.0,121.6729,121.6729,121.5277,121.5277,14016.0
2018-05-11 15:05:00,142.29,142.49,142.29,142.45,25307.0,121.5277,121.6985,121.5277,121.6644,25307.0
2018-05-11 15:10:00,142.45,142.54,142.4,142.46,13136.0,121.6644,121.7412,121.6217,121.6729,13136.0
2018-05-11 15:15:00,142.47,142.48,142.39,142.44,19280.0,121.6815,121.69,121.6131,121.6558,19280.0
2018-05-11 15:20:00,142.44,142.46,142.32,142.32,22671.0,121.6558,121.6729,121.5533,121.5533,22671.0
2018-05-11 15:25:00,142.32,142.33,142.22,142.31,24492.0,121.5533,121.5619,121.4679,121.5448,24492.0
2018-05-11 15:30:00,142.33,142.33,142.23,142.25,22718.0,121.5619,121.5619,121.4765,121.4936,22718.0
2018-05-11 15:35:00,142.25,142.36,142.24,142.36,28626.0,121.4936,121.5875,121.485,121.5875,28626.0
2018-05-11 15:40:00,142.36,142.36,142.24,142.25,27119.0,121.5875,121.5875,121.485,121.4936,27119.0
2018-05-11 15:45:00,142.24,142.33,142.2,142.3,36803.0,121.485,121.5619,121.4509,121.5363,36803.0
2018-05-11 15:50:00,142.3,142.36,142.2,142.21,46413.0,121.5363,121.5875,121.4509,121.4594,46413.0
2018-05-11 15:55:00,142.21,142.51,142.17,142.38,139486.0,121.4594,121.7156,121.4252,121.6046,139486.0
2018-05-14 09:30:00,142.81,143.26,142.69,143.13,69799.0,121.9718,122.3562,121.8694,122.2452,69799.0
2018-05-14 09:35:00,143.22,143.22,142.53,142.55,25337.0,122.322,122.322,121.7327,121.7498,25337.0
2018-05-14 09:40:00,142.57,142.57,142.16,142.18,23321.0,121.7669,121.7669,121.4167,121.4338,23321.0
2018-05-14 09:45:00,142.21,142.47,142.15,142.35,16720.0,121.4594,121.6815,121.4081,121.579,16720.0
2018-05-14 09:50:00,142.37,142.7,142.36,142.69,22232.0,121.596,121.8779,121.5875,121.8694,22232.0
2018-05-14 09:55:00,142.69,142.73,142.53,142.61,21829.0,121.8694,121.9035,121.7327,121.801,21829.0
2018-05-14 10:00:00,142.6,142.6,142.37,142.39,46931.0,121.7925,121.7925,121.596,121.6131,46931.0
2018-05-14 10:05:00,142.39,142.39,141.89,141.92,41276.0,121.6131,121.6131,121.1861,121.2117,41276.0
2018-05-14 10:10:00,141.92,142.16,141.89,142.12,29352.0,121.2117,121.4167,121.1861,121.3825,29352.0
2018-05-14 10:15:00,142.15,142.3,142.09,142.29,39968.0,121.4081,121.5363,121.3569,121.5277,39968.0
2018-05-14 10:20:00,142.29,142.33,142.06,142.17,26532.0,121.5277,121.5619,121.3313,121.4252,26532.0
2018-05-14 10:25:00,142.18,142.2,142.04,142.14,23404.0,121.4338,121.4509,121.3142,121.3996,23404.0
2018-05-14 10:30:00,142.16,142.22,142.06,142.18,37127.0,121.4167,121.4679,121.3313,121.4338,37127.0
2018-05-14 10:35:00,142.19,142.21,141.97,141.97,27497.0,121.4423,121.4594,121.2544,121.2544,27497.0
2018-05-14 10:40:00,141.98,142.01,141.8,141.9,21907.0,121.263,121.2886,121.1092,121.1946,21907.0
2018-05-14 10:45:00,141.9,141.97,141.75,141.88,17944.0,121.1946,121.2544,121.0665,121.1775,17944.0
2018-05-14 10:50:00,141.88,141.93,141.73,141.73,21669.0,121.1775,121.2203,121.0494,121.0494,21669.0
2018-05-14 10:55:00,141.78,141.87,141.76,141.81,22872.0,121.0921,121.169,121.0751,121.1178,22872.0
2018-05-14 11:00:00,141.83,141.83,141.64,141.64,30117.0,121.1348,121.1348,120.9726,120.9726,30117.0
2018-05-14 11:05:00,141.64,141.76,141.56,141.72,20524.0,120.9726,121.0751,120.9042,121.0409,20524.0
2018-05-14 11:10:00,141.76,141.82,141.75,141.79,9395.0,121.0751,121.1263,121.0665,121.1007,9395.0
2018-05-14 11:15:00,141.79,141.83,141.77,141.8,12021.0,121.1007,121.1348,121.0836,121.1092,12021.0
2018-05-14 11:20:00,141.79,141.95,141.79,141.95,23831.0,121.1007,121.2373,121.1007,121.2373,23831.0
2018-05-14 11:25:00,141.97,142.05,141.66,141.68,52578.0,121.2544,121.3227,120.9896,121.0067,52578.0
2018-05-14 11:30:00,141.72,141.82,141.65,141.65,34519.0,121.0409,121.1263,120.9811,120.9811,34519.0
2018-05-14 11:35:00,141.65,141.76,141.61,141.61,15987.0,120.9811,121.0751,120.9469,120.9469,15987.0
2018-05-14 11:40:00,141.56,141.58,141.23,141.32,27305.0,120.9042,120.9213,120.6224,120.6993,27305.0
2018-05-14 11:45:00,141.33,141.33,141.12,141.13,19980.0,120.7078,120.7078,120.5284,120.537,19980.0
2018-05-14 11:50:00,141.13,141.35,141.13,141.34,45216.0,120.537,120.7249,120.537,120.7163,45216.0
2018-05-14 11:55:00,141.4,141.54,141.31,141.43,31259.0,120.7676,120.8872,120.6907,120.7932,31259.0
2018-05-14 12:00:00,141.44,141.64,141.34,141.34,32154.0,120.8017,120.9726,120.7163,120.7163,32154.0
2018-05-14 12:05:00,141.34,141.44,141.24,141.26,43014.0,120.7163,120.8017,120.6309,120.648,43014.0
2018-05-14 12:10:00,141.26,141.32,141.14,141.2,56500.0,120.648,120.6993,120.5455,120.5968,56500.0
2018-05-14 12:15:00,141.19,141.19,141.01,141.01,55179.0,120.5882,120.5882,120.4345,120.4345,55179.0
2018-05-14 12:20:00,141.01,141.16,140.83,141.16,22605.0,120.4345,120.5626,120.2808,120.5626,22605.0
2018-05-14 12:25:00,141.16,141.16,140.9,140.95,13262.0,120.5626,120.5626,120.3405,120.3832,13262.0
2018-05-14 12:30:00,140.95,141.13,140.95,141.06,19038.0,120.3832,120.537,120.3832,120.4772,19038.0
2018-05-14 12:35:00,141.09,141.22,141.08,141.14,12546.0,120.5028,120.6139,120.4943,120.5455,12546.0
2018-05-14 12:40:00,141.14,141.26,141.12,141.25,10661.0,120.5455,120.648,120.5284,120.6395,10661.0
2018-05-14 12:45:00,141.26,141.39,141.23,141.25,14111.0,120.648,120.759,120.6224,120.6395,14111.0
2018-05-14 12:50:00,141.27,141.3,141.13,141.13,10748.0,120.6566,120.6822,120.537,120.537,10748.0
2018-05-14 12:55:00,141.15,141.15,140.95,141.06,17009.0,120.5541,120.5541,120.3832,120.4772,17009.0
2018-05-14 13:00:00,141.06,141.13,140.95,141.02,22188.0,120.4772,120.537,120.3832,120.443,22188.0
2018-05-14 13:05:00,141.03,141.19,141.03,141.15,13471.0,120.4516,120.5882,120.4516,120.5541,13471.0
2018-05-14 13:10:00,141.15,141.29,141.13,141.29,17193.0,120.5541,120.6736,120.537,120.6736,17193.0
2018-05-14 13:15:00,141.29,141.29,141.02,141.05,21096.0,120.6736,120.6736,120.443,120.4687,21096.0
2018-05-14 13:20:00,141.06,141.14,141.05,141.12,12596.0,120.4772,120.5455,120.4687,120.5284,12596.0
2018-05-14 13:25:00,141.12,141.15,140.99,141.06,16041.0,120.5284,120.5541,120.4174,120.4772,16041.0
2018-05-14 13:30:00,141.05,141.12,140.89,141.06,16647.0,120.4687,120.5284,120.332,120.4772,16647.0
2018-05-14 13:35:00,141.06,141.08,140.98,141.03,10173.0,120.4772,120.4943,120.4089,120.4516,10173.0
2018-05-14 13:40:00,141.03,141.18,141.01,141.05,13474.0,120.4516,120.5797,120.4345,120.4687,13474.0
2018-05-14 13:45:00,141.05,141.08,140.97,141.0,11284.0,120.4687,120.4943,120.4003,120.426,11284.0
2018-05-14 13:50:00,140.99,140.99,140.89,140.9,15643.0,120.4174,120.4174,120.332,120.3405,15643.0
2018-05-14 13:55:00,140.91,140.95,140.8,140.86,25370.0,120.3491,120.3832,120.2551,120.3064,25370.0
2018-05-14 14:00:00,140.85,140.9,140.78,140.86,31001.0,120.2978,120.3405,120.2381,120.3064,31001.0
2018-05-14 14:05:00,140.86,140.99,140.77,140.81,21387.0,120.3064,120.4174,120.2295,120.2637,21387.0
2018-05-14 14:10:00,140.83,140.9,140.75,140.87,20607.0,120.2808,120.3405,120.2124,120.3149,20607.0
2018-05-14 14:15:00,140.88,140.89,140.75,140.86,11317.0,120.3235,120.332,120.2124,120.3064,11317.0
2018-05-14 14:20:00,140.86,140.96,140.84,140.96,18936.0,120.3064,120.3918,120.2893,120.3918,18936.0
2018-05-14 14:25:00,140.96,141.06,140.94,141.02,31546.0,120.3918,120.4772,120.3747,120.443,31546.0
2018-05-14 14:30:00,141.02,141.11,140.94,141.06,33310.0,120.443,120.5199,120.3747,120.4772,33310.0
2018-05-14 14:35:00,141.05,141.23,141.05,141.2,33790.0,120.4687,120.6224,120.4687,120.5968,33790.0
2018-05-14 14:40:00,141.2,141.3,141.13,141.22,46843.0,120.5968,120.6822,120.537,120.6139,46843.0
2018-05-14 14:45:00,141.22,141.24,141.1,141.14,28458.0,120.6139,120.6309,120.5114,120.5455,28458.0
2018-05-14 14:50:00,141.13,141.21,141.01,141.17,34373.0,120.537,120.6053,120.4345,120.5711,34373.0
2018-05-14 14:55:00,141.18,141.21,141.05,141.11,16394.0,120.5797,120.6053,120.4687,120.5199,16394.0
2018-05-14 15:00:00,141.11,141.13,141.01,141.04,30077.0,120.5199,120.537,120.4345,120.4601,30077.0
2018-05-14 15:05:00,141.05,141.11,140.97,141.08,24980.0,120.4687,120.5199,120.4003,120.4943,24980.0
2018-05-14 15:10:00,141.07,141.22,141.01,141.12,33165.0,120.4857,120.6139,120.4345,120.5284,33165.0
2018-05-14 15:15:00,141.13,141.14,140.9,140.95,26584.0,120.537,120.5455,120.3405,120.3832,26584.0
2018-05-14 15:20:00,140.94,141.1,140.86,140.99,49984.0,120.3747,120.5114,120.3064,120.4174,49984.0
2018-05-14 15:25:00,140.98,141.11,140.95,141.01,43569.0,120.4089,120.5199,120.3832,120.4345,43569.0
2018-05-14 15:30:00,141.01,141.03,140.79,140.79,35131.0,120.4345,120.4516,120.2466,120.2466,35131.0
2018-05-14 15:35:00,140.8,140.88,140.74,140.75,46093.0,120.2551,120.3235,120.2039,120.2124,46093.0
2018-05-14 15:40:00,140.75,140.83,140.75,140.78,46862.0,120.2124,120.2808,120.2124,120.2381,46862.0
2018-05-14 15:45:00,140.77,140.77,140.53,140.56,69928.0,120.2295,120.2295,120.0245,120.0502,69928.0
2018-05-14 15:50:00,140.53,140.68,140.5,140.53,77179.0,120.0245,120.1526,119.9989,120.0245,77179.0
2018-05-14 15:55:00,140.53,140.75,140.52,140.74,161472.0,120.0245,120.2124,120.016,120.2039,161472.0
2018-05-15 09:30:00,140.24,141.01,140.14,140.72,59775.0,119.7768,120.4345,119.6914,120.1868,59775.0
2018-05-15 09:35:00,140.74,141.06,140.65,140.87,34284.0,120.2039,120.4772,120.127,120.3149,34284.0
2018-05-15 09:40:00,140.91,140.99,140.69,140.96,19388.0,120.3491,120.4174,120.1612,120.3918,19388.0
2018-05-15 09:45:00,140.96,141.36,140.94,141.08,28611.0,120.3918,120.7334,120.3747,120.4943,28611.0
2018-05-15 09:50:00,141.11,141.21,140.93,140.97,41541.0,120.5199,120.6053,120.3662,120.4003,41541.0
2018-05-15 09:55:00,140.95,141.02,140.62,140.69,22913.0,120.3832,120.443,120.1014,120.1612,22913.0
2018-05-15 10:00:00,140.69,140.69,140.38,140.39,20259.0,120.1612,120.1612,119.8964,119.905,20259.0
2018-05-15 10:05:00,140.41,140.43,140.25,140.27,15862.0,119.922,119.9391,119.7854,119.8025,15862.0
2018-05-15 10:10:00,140.24,140.49,140.23,140.39,11771.0,119.7768,119.9904,119.7683,119.905,11771.0
2018-05-15 10:15:00,140.39,140.47,140.21,140.4,14982.0,119.905,119.9733,119.7512,119.9135,14982.0
2018-05-15 10:20:00,140.4,140.64,140.34,140.56,29463.0,119.9135,120.1185,119.8623,120.0502,29463.0
2018-05-15 10:25:00,140.59,140.62,140.4,140.4,17930.0,120.0758,120.1014,119.9135,119.9135,17930.0
2018-05-15 10:30:00,140.39,140.57,140.35,140.47,21153.0,119.905,120.0587,119.8708,119.9733,21153.0
2018-05-15 10:35:00,140.52,140.67,140.5,140.59,19249.0,120.016,120.1441,119.9989,120.0758,19249.0
2018-05-15 10:40:00,140.61,140.64,140.27,140.34,21043.0,120.0929,120.1185,119.8025,119.8623,21043.0
2018-05-15 10:45:00,140.3,140.58,140.27,140.42,19080.0,119.8281,120.0672,119.8025,119.9306,19080.0
2018-05-15 10:50:00,140.48,140.62,140.47,140.47,11985.0,119.9818,120.1014,119.9733,119.9733,11985.0
2018-05-15 10:55:00,140.46,140.71,140.29,140.62,13912.0,119.9647,120.1783,119.8196,120.1014,13912.0
2018-05-15 11:00:00,140.6,140.76,140.6,140.68,19298.0,120.0843,120.221,120.0843,120.1526,19298.0
2018-05-15 11:05:00,140.72,140.9,140.7,140.85,50504.0,120.1868,120.3405,120.1697,120.2978,50504.0
2018-05-15 11:10:00,140.83,141.02,140.82,140.9,9580.0,120.2808,120.443,120.2722,120.3405,9580.0
2018-05-15 11:15:00,140.96,141.25,140.96,141.24,13144.0,120.3918,120.6395,120.3918,120.6309,13144.0
2018-05-15 11:20:00,141.24,141.24,141.11,141.18,9307.0,120.6309,120.6309,120.5199,120.5797,9307.0
2018-05-15 11:25:00,141.17,141.17,141.07,141.17,11343.0,120.5711,120.5711,120.4857,120.5711,11343.0
2018-05-15 11:30:00,141.13,141.35,141.13,141.18,18151.0,120.537,120.7249,120.537,120.5797,18151.0
2018-05-15 11:35:00,141.2,141.24,141.0,141.06,32596.0,120.5968,120.6309,120.426,120.4772,32596.0
2018-05-15 11:40:00,141.08,141.11,140.79,140.96,27505.0,120.4943,120.5199,120.2466,120.3918,27505.0
2018-05-15 11:45:00,140.98,141.04,140.68,140.71,9383.0,120.4089,120.4601,120.1526,120.1783,9383.0
2018-05-15 11:50:00,140.74,140.82,140.7,140.75,11278.0,120.2039,120.2722,120.1697,120.2124,11278.0
2018-05-15 11:55:00,140.75,140.78,140.31,140.31,43398.0,120.2124,120.2381,119.8366,119.8366,43398.0
2018-05-15 12:00:00,140.31,140.37,140.11,140.12,53081.0,119.8366,119.8879,119.6658,119.6744,53081.0
2018-05-15 12:05:00,140.12,140.14,139.95,140.05,54572.0,119.6744,119.6914,119.5292,119.6146,54572.0
2018-05-15 12:10:00,140.03,140.05,139.92,140.03,27776.0,119.5975,119.6146,119.5035,119.5975,27776.0
2018-05-15 12:15:00,140.03,140.03,139.72,139.72,35036.0,119.5975,119.5975,119.3327,119.3327,35036.0
2018-05-15 12:20:00,139.72,139.79,139.63,139.7,28586.0,119.3327,119.3925,119.2559,119.3156,28586.0
2018-05-15 12:25:00,139.69,139.7,139.37,139.45,43936.0,119.3071,119.3156,119.0338,119.1021,43936.0
2018-05-15 12:30:00,139.45,139.96,139.41,139.87,34998.0,119.1021,119.5377,119.068,119.4608,34998.0
2018-05-15 12:35:00,139.88,140.05,139.85,139.85,26925.0,119.4694,119.6146,119.4438,119.4438,26925.0
2018-05-15 12:40:00,139.85,139.9,139.75,139.84,29745.0,119.4438,119.4865,119.3583,119.4352,29745.0
2018-05-15 12:45:00,139.83,140.03,139.82,139.97,23825.0,119.4267,119.5975,119.4181,119.5462,23825.0
2018-05-15 12:50:00,139.95,140.07,139.93,140.03,46155.0,119.5292,119.6317,119.5121,119.5975,46155.0
2018-05-15 12:55:00,140.09,140.46,140.06,140.11,25180.0,119.6487,119.9647,119.6231,119.6658,25180.0
2018-05-15 13:00:00,140.11,140.21,139.96,140.0,15848.0,119.6658,119.7512,119.5377,119.5719,15848.0
2018-05-15 13:05:00,140.0,140.08,139.9,140.08,9897.0,119.5719,119.6402,119.4865,119.6402,9897.0
2018-05-15 13:10:00,140.1,140.2,140.06,140.18,9516.0,119.6573,119.7427,119.6231,119.7256,9516.0
2018-05-15 13:15:00,140.18,140.18,140.02,140.14,6070.0,119.7256,119.7256,119.5889,119.6914,6070.0
2018-05-15 13:20:00,140.15,140.21,139.96,140.01,11120.0,119.7,119.7512,119.5377,119.5804,11120.0
2018-05-15 13:25:00,140.01,140.07,139.97,140.04,12706.0,119.5804,119.6317,119.5462,119.606,12706.0
2018-05-15 13:30:00,140.04,140.18,140.02,140.18,9015.0,119.606,119.7256,119.5889,119.7256,9015.0
2018-05-15 13:35:00,140.16,140.2,140.04,140.07,8457.0,119.7085,119.7427,119.606,119.6317,8457.0
2018-05-15 13:40:00,140.09,140.2,140.04,140.1,13545.0,119.6487,119.7427,119.606,119.6573,13545.0
2018-05-15 13:45:00,140.14,140.23,140.11,140.22,16649.0,119.6914,119.7683,119.6658,119.7598,16649.0
2018-05-15 13:50:00,140.22,140.26,140.14,140.15,8600.0,119.7598,119.7939,119.6914,119.7,8600.0
2018-05-15 13:55:00,140.17,140.17,139.81,139.9,19020.0,119.7171,119.7171,119.4096,119.4865,19020.0
2018-05-15 14:00:00,139.85,140.08,139.78,140.05,17458.0,119.4438,119.6402,119.384,119.6146,17458.0
2018-05-15 14:05:00,140.06,140.07,139.96,140.01,10969.0,119.6231,119.6317,119.5377,119.5804,10969.0
2018-05-15 14:10:00,140.04,140.26,139.99,140.26,14212.0,119.606,119.7939,119.5633,119.7939,14212.0
2018-05-15 14:15:00,140.21,140.36,140.15,140.36,13048.0,119.7512,119.8793,119.7,119.8793,13048.0
2018-05-15 14:20:00,140.39,140.46,140.3,140.41,16910.0,119.905,119.9647,119.8281,119.922,16910.0
2018-05-15 14:25:00,140.43,140.49,140.2,140.44,17793.0,119.9391,119.9904,119.7427,119.9477,17793.0
2018-05-15 14:30:00,140.41,140.6,140.39,140.45,20901.0,119.922,120.0843,119.905,119.9562,20901.0
2018-05-15 14:35:00,140.48,140.58,140.41,140.43,15541.0,119.9818,120.0672,119.922,119.9391,15541.0
2018-05-15 14:40:00,140.45,140.46,140.35,140.38,15660.0,119.9562,119.9647,119.8708,119.8964,15660.0
2018-05-15 14:45:00,140.4,140.48,140.23,140.32,17357.0,119.9135,119.9818,119.7683,119.8452,17357.0
2018-05-15 14:50:00,140.29,140.44,140.22,140.44,11931.0,119.8196,119.9477,119.7598,119.9477,11931.0
2018-05-15 14:55:00,140.45,140.45,140.25,140.32,16035.0,119.9562,119.9562,119.7854,119.8452,16035.0
2018-05-15 15:00:00,140.33,140.39,140.23,140.33,19336.0,119.8537,119.905,119.7683,119.8537,19336.0
2018-05-15 15:05:00,140.3,140.37,140.25,140.32,28914.0,119.8281,119.8879,119.7854,119.8452,28914.0
2018-05-15 15:10:00,140.35,140.35,140.16,140.22,25710.0,119.8708,119.8708,119.7085,119.7598,25710.0
2018-05-15 15:15:00,140.21,140.42,140.21,140.33,16447.0,119.7512,119.9306,119.7512,119.8537,16447.0
2018-05-15 15:20:00,140.37,140.42,140.29,140.29,13585.0,119.8879,119.9306,119.8196,119.8196,13585.0
2018-05-15 15:25:00,140.3,140.39,140.23,140.33,17296.0,119.8281,119.905,119.7683,119.8537,17296.0
2018-05-15 15:30:00,140.3,140.5,140.23,140.5,32735.0,119.8281,119.9989,119.7683,119.9989,32735.0
2018-05-15 15:35:00,140.5,140.52,140.37,140.39,30862.0,119.9989,120.016,119.8879,119.905,30862.0
2018-05-15 15:40:00,140.38,140.39,140.28,140.34,61702.0,119.8964,119.905,119.811,119.8623,61702.0
2018-05-15 15:45:00,140.34,140.34,139.94,139.95,83781.0,119.8623,119.8623,119.5206,119.5292,83781.0
2018-05-15 15:50:00,139.96,140.13,139.93,139.99,125517.0,119.5377,119.6829,119.5121,119.5633,125517.0
2018-05-15 15:55:00,139.98,140.41,139.98,140.32,138287.0,119.5548,119.922,119.5548,119.8452,138287.0
2018-05-16 09:30:00,140.51,140.99,140.51,140.79,41583.0,120.0075,120.4174,120.0075,120.2466,41583.0
2018-05-16 09:35:00,140.78,141.05,140.78,140.89,15461.0,120.2381,120.4687,120.2381,120.332,15461.0
2018-05-16 09:40:00,140.83,140.97,140.8,140.91,14946.0,120.2808,120.4003,120.2551,120.3491,14946.0
2018-05-16 09:45:00,140.93,140.95,140.77,140.91,12881.0,120.3662,120.3832,120.2295,120.3491,12881.0
2018-05-16 09:50:00,140.94,140.98,140.79,140.81,24730.0,120.3747,120.4089,120.2466,120.2637,24730.0
2018-05-16 09:55:00,140.81,140.89,140.77,140.85,29431.0,120.2637,120.332,120.2295,120.2978,29431.0
2018-05-16 10:00:00,140.85,140.91,140.78,140.87,34089.0,120.2978,120.3491,120.2381,120.3149,34089.0
2018-05-16 10:05:00,140.86,140.93,140.81,140.88,11667.0,120.3064,120.3662,120.2637,120.3235,11667.0
2018-05-16 10:10:00,140.9,141.14,140.8,141.07,39092.0,120.3405,120.5455,120.2551,120.4857,39092.0
2018-05-16 10:15:00,141.07,141.07,140.97,141.02,8581.0,120.4857,120.4857,120.4003,120.443,8581.0
2018-05-16 10:20:00,141.02,141.31,140.98,141.23,15835.0,120.443,120.6907,120.4089,120.6224,15835.0
2018-05-16 10:25:00,141.26,141.36,141.01,141.36,24980.0,120.648,120.7334,120.4345,120.7334,24980.0
2018-05-16 10:30:00,141.35,141.36,141.14,141.2,21125.0,120.7249,120.7334,120.5455,120.5968,21125.0
2018-05-16 10:35:00,141.19,141.24,141.0,141.07,18585.0,120.5882,120.6309,120.426,120.4857,18585.0
2018-05-16 10:40:00,141.07,141.07,140.96,140.99,12228.0,120.4857,120.4857,120.3918,120.4174,12228.0
2018-05-16 10:45:00,141.0,141.17,141.0,141.14,15146.0,120.426,120.5711,120.426,120.5455,15146.0
2018-05-16 10:50:00,141.14,141.3,141.13,141.27,19772.0,120.5455,120.6822,120.537,120.6566,19772.0
2018-05-16 10:55:00,141.27,141.29,141.14,141.18,13155.0,120.6566,120.6736,120.5455,120.5797,13155.0
2018-05-16 11:00:00,141.14,141.18,141.07,141.11,13653.0,120.5455,120.5797,120.4857,120.5199,13653.0
2018-05-16 11:05:00,141.11,141.21,141.09,141.12,10802.0,120.5199,120.6053,120.5028,120.5284,10802.0
2018-05-16 11:10:00,141.14,141.25,141.13,141.17,11932.0,120.5455,120.6395,120.537,120.5711,11932.0
2018-05-16 11:15:00,141.18,141.26,141.16,141.24,11319.0,120.5797,120.648,120.5626,120.6309,11319.0
2018-05-16 11:20:00,141.33,141.48,141.23,141.25,17162.0,120.7078,120.8359,120.6224,120.6395,17162.0
2018-05-16 11:25:00,141.24,141.27,141.15,141.27,10547.0,120.6309,120.6566,120.5541,120.6566,10547.0
2018-05-16 11:30:00,141.27,141.28,141.14,141.19,8589.0,120.6566,120.6651,120.5455,120.5882,8589.0
2018-05-16 11:35:00,141.18,141.35,141.18,141.34,10502.0,120.5797,120.7249,120.5797,120.7163,10502.0
2018-05-16 11:40:00,141.39,141.63,141.38,141.63,12618.0,120.759,120.964,120.7505,120.964,12618.0
2018-05-16 11:45:00,141.62,141.62,141.53,141.6,9789.0,120.9555,120.9555,120.8786,120.9384,9789.0
2018-05-16 11:50:00,141.6,141.6,141.43,141.46,12057.0,120.9384,120.9384,120.7932,120.8188,12057.0
2018-05-16 11:55:00,141.48,141.6,141.48,141.6,9675.0,120.8359,120.9384,120.8359,120.9384,9675.0
2018-05-16 12:00:00,141.61,141.66,141.56,141.66,8200.0,120.9469,120.9896,120.9042,120.9896,8200.0
2018-05-16 12:05:00,141.66,141.81,141.65,141.75,18036.0,120.9896,121.1178,120.9811,121.0665,18036.0
2018-05-16 12:10:00,141.76,141.82,141.72,141.82,12354.0,121.0751,121.1263,121.0409,121.1263,12354.0
2018-05-16 12:15:00,141.82,142.08,141.76,142.03,33493.0,121.1263,121.3484,121.0751,121.3057,33493.0
2018-05-16 12:20:00,142.02,142.02,141.82,141.95,15368.0,121.2971,121.2971,121.1263,121.2373,15368.0
2018-05-16 12:25:00,141.95,142.08,141.95,142.07,22263.0,121.2373,121.3484,121.2373,121.3398,22263.0
2018-05-16 12:30:00,142.04,142.22,141.99,142.03,41103.0,121.3142,121.4679,121.2715,121.3057,41103.0
2018-05-16 12:35:00,142.08,142.09,142.02,142.05,9356.0,121.3484,121.3569,121.2971,121.3227,9356.0
2018-05-16 12:40:00,142.06,142.12,142.01,142.08,11046.0,121.3313,121.3825,121.2886,121.3484,11046.0
2018-05-16 12:45:00,142.07,142.09,141.94,142.05,21921.0,121.3398,121.3569,121.2288,121.3227,21921.0
2018-05-16 12:50:00,142.06,142.08,141.98,142.02,9911.0,121.3313,121.3484,121.263,121.2971,9911.0
2018-05-16 12:55:00,142.02,142.07,142.0,142.06,16966.0,121.2971,121.3398,121.28,121.3313,16966.0
2018-05-16 13:00:00,142.06,142.21,142.03,142.12,37329.0,121.3313,121.4594,121.3057,121.3825,37329.0
2018-05-16 13:05:00,142.14,142.15,141.95,141.95,20490.0,121.3996,121.4081,121.2373,121.2373,20490.0
2018-05-16 13:10:00,141.95,141.97,141.82,141.86,40593.0,121.2373,121.2544,121.1263,121.1605,40593.0
2018-05-16 13:15:00,141.89,141.97,141.71,141.75,15587.0,121.1861,121.2544,121.0324,121.0665,15587.0
2018-05-16 13:20:00,141.75,141.78,141.57,141.62,19081.0,121.0665,121.0921,120.9128,120.9555,19081.0
2018-05-16 13:25:00,141.62,141.62,141.51,141.51,19557.0,120.9555,120.9555,120.8615,120.8615,19557.0
2018-05-16 13:30:00,141.51,141.72,141.5,141.72,15297.0,120.8615,121.0409,120.853,121.0409,15297.0
2018-05-16 13:35:00,141.72,141.93,141.72,141.91,8705.0,121.0409,121.2203,121.0409,121.2032,8705.0
2018-05-16 13:40:00,141.91,141.95,141.81,141.87,11023.0,121.2032,121.2373,121.1178,121.169,11023.0
2018-05-16 13:45:00,141.87,141.97,141.84,141.88,16385.0,121.169,121.2544,121.1434,121.1775,16385.0
2018-05-16 13:50:00,141.88,141.91,141.77,141.83,9403.0,121.1775,121.2032,121.0836,121.1348,9403.0
2018-05-16 13:55:00,141.85,141.95,141.84,141.93,9892.0,121.1519,121.2373,121.1434,121.2203,9892.0
2018-05-16 14:00:00,141.94,141.97,141.85,141.89,11451.0,121.2288,121.2544,121.1519,121.1861,11451.0
2018-05-16 14:05:00,141.92,141.94,141.88,141.94,8017.0,121.2117,121.2288,121.1775,121.2288,8017.0
2018-05-16 14:10:00,141.94,142.08,141.94,142.05,12665.0,121.2288,121.3484,121.2288,121.3227,12665.0
2018-05-16 14:15:00,142.05,142.09,142.01,142.09,14142.0,121.3227,121.3569,121.2886,121.3569,14142.0
2018-05-16 14:20:00,142.06,142.07,141.86,141.92,16142.0,121.3313,121.3398,121.1605,121.2117,16142.0
2018-05-16 14:25:00,141.89,142.01,141.82,142.01,22746.0,121.1861,121.2886,121.1263,121.2886,22746.0
2018-05-16 14:30:00,142.01,142.07,141.96,142.0,20624.0,121.2886,121.3398,121.2459,121.28,20624.0
2018-05-16 14:35:00,142.0,142.08,141.92,142.06,13401.0,121.28,121.3484,121.2117,121.3313,13401.0
2018-05-16 14:40:00,142.09,142.22,142.09,142.21,21019.0,121.3569,121.4679,121.3569,121.4594,21019.0
2018-05-16 14:45:00,142.23,142.24,142.04,142.04,14806.0,121.4765,121.485,121.3142,121.3142,14806.0
2018-05-16 14:50:00,142.04,142.08,141.99,142.08,17663.0,121.3142,121.3484,121.2715,121.3484,17663.0
2018-05-16 14:55:00,142.08,142.15,142.04,142.05,21517.0,121.3484,121.4081,121.3142,121.3227,21517.0
2018-05-16 15:00:00,142.04,142.04,141.78,141.88,15434.0,121.3142,121.3142,121.0921,121.1775,15434.0
2018-05-16 15:05:00,141.88,141.91,141.83,141.83,18380.0,121.1775,121.2032,121.1348,121.1348,18380.0
2018-05-16 15:10:00,141.8,141.8,141.66,141.68,26409.0,121.1092,121.1092,120.9896,121.0067,26409.0
2018-05-16 15:15:00,141.68,141.78,141.65,141.68,16468.0,121.0067,121.0921,120.9811,121.0067,16468.0
2018-05-16 15:20:00,141.69,141.83,141.68,141.78,16503.0,121.0153,121.1348,121.0067,121.0921,16503.0
2018-05-16 15:25:00,141.78,141.78,141.45,141.5,19946.0,121.0921,121.0921,120.8103,120.853,19946.0
2018-05-16 15:30:00,141.48,141.51,141.38,141.49,30991.0,120.8359,120.8615,120.7505,120.8445,30991.0
2018-05-16 15:35:00,141.49,141.53,141.38,141.53,28236.0,120.8445,120.8786,120.7505,120.8786,28236.0
2018-05-16 15:40:00,141.55,141.6,141.52,141.53,30867.0,120.8957,120.9384,120.8701,120.8786,30867.0
2018-05-16 15:45:00,141.54,141.54,141.14,141.14,54838.0,120.8872,120.8872,120.5455,120.5455,54838.0
2018-05-16 15:50:00,141.17,141.34,141.17,141.31,48245.0,120.5711,120.7163,120.5711,120.6907,48245.0
2018-05-16 15:55:00,141.3,141.43,141.21,141.39,100811.0,120.6822,120.7932,120.6053,120.759,100811.0
2018-05-17 09:30:00,141.36,141.62,141.06,141.54,44756.0,120.7334,120.9555,120.4772,120.8872,44756.0
2018-05-17 09:35:00,141.6,141.68,141.32,141.4,9597.0,120.9384,121.0067,120.6993,120.7676,9597.0
2018-05-17 09:40:00,141.51,141.52,141.14,141.39,14373.0,120.8615,120.8701,120.5455,120.759,14373.0
2018-05-17 09:45:00,141.48,141.68,141.31,141.68,12294.0,120.8359,121.0067,120.6907,121.0067,12294.0
2018-05-17 09:50:00,141.69,141.86,141.48,141.52,24719.0,121.0153,121.1605,120.8359,120.8701,24719.0
2018-05-17 09:55:00,141.55,141.86,141.55,141.65,11890.0,120.8957,121.1605,120.8957,120.9811,11890.0
2018-05-17 10:00:00,141.65,141.92,141.65,141.9,15353.0,120.9811,121.2117,120.9811,121.1946,15353.0
2018-05-17 10:05:00,141.88,142.03,141.83,141.83,11175.0,121.1775,121.3057,121.1348,121.1348,11175.0
2018-05-17 10:10:00,141.81,142.24,141.77,142.23,15716.0,121.1178,121.485,121.0836,121.4765,15716.0
2018-05-17 10:15:00,142.22,142.24,141.99,142.03,13131.0,121.4679,121.485,121.2715,121.3057,13131.0
2018-05-17 10:20:00,142.09,142.38,142.04,142.32,15420.0,121.3569,121.6046,121.3142,121.5533,15420.0
2018-05-17 10:25:00,142.32,142.56,142.24,142.56,24879.0,121.5533,121.7583,121.485,121.7583,24879.0
2018-05-17 10:30:00,142.58,142.88,142.52,142.88,26578.0,121.7754,122.0316,121.7242,122.0316,26578.0
2018-05-17 10:35:00,142.88,143.1,142.77,143.1,39800.0,122.0316,122.2195,121.9377,122.2195,39800.0
2018-05-17 10:40:00,143.1,143.14,143.0,143.09,27084.0,122.2195,122.2537,122.1341,122.211,27084.0
2018-05-17 10:45:00,143.09,143.19,143.05,143.15,21387.0,122.211,122.2964,122.1768,122.2622,21387.0
2018-05-17 10:50:00,143.15,143.24,142.96,142.96,20257.0,122.2622,122.3391,122.1,122.1,20257.0
2018-05-17 10:55:00,142.96,143.01,142.72,142.84,27460.0,122.1,122.1427,121.895,121.9975,27460.0
2018-05-17 11:00:00,142.89,142.94,142.8,142.8,24480.0,122.0402,122.0829,121.9633,121.9633,24480.0
2018-05-17 11:05:00,142.8,142.94,142.76,142.85,23919.0,121.9633,122.0829,121.9291,122.006,23919.0
2018-05-17 11:10:00,142.85,142.86,142.73,142.78,34569.0,122.006,122.0145,121.9035,121.9462,34569.0
2018-05-17 11:15:00,142.77,142.79,142.68,142.77,19672.0,121.9377,121.9548,121.8608,121.9377,19672.0
2018-05-17 11:20:00,142.77,143.04,142.75,143.04,23599.0,121.9377,122.1683,121.9206,122.1683,23599.0
2018-05-17 11:25:00,143.04,143.19,143.0,143.15,29637.0,122.1683,122.2964,122.1341,122.2622,29637.0
2018-05-17 11:30:00,143.14,143.17,142.86,142.86,10209.0,122.2537,122.2793,122.0145,122.0145,10209.0
2018-05-17 11:35:00,142.86,142.88,142.65,142.86,23973.0,122.0145,122.0316,121.8352,122.0145,23973.0
2018-05-17 11:40:00,142.84,142.89,142.71,142.81,19181.0,121.9975,122.0402,121.8864,121.9718,19181.0
2018-05-17 11:45:00,142.81,142.88,142.66,142.71,17880.0,121.9718,122.0316,121.8437,121.8864,17880.0
2018-05-17 11:50:00,142.71,142.85,142.7,142.78,16153.0,121.8864,122.006,121.8779,121.9462,16153.0
2018-05-17 11:55:00,142.81,143.04,142.8,143.01,12306.0,121.9718,122.1683,121.9633,122.1427,12306.0
2018-05-17 12:00:00,143.0,143.05,142.89,142.9,13659.0,122.1341,122.1768,122.0402,122.0487,13659.0
2018-05-17 12:05:00,142.89,143.06,142.89,143.0,12616.0,122.0402,122.1854,122.0402,122.1341,12616.0
2018-05-17 12:10:00,143.0,143.08,142.97,143.03,11138.0,122.1341,122.2024,122.1085,122.1597,11138.0
2018-05-17 12:15:00,143.01,143.17,143.01,143.11,10908.0,122.1427,122.2793,122.1427,122.2281,10908.0
2018-05-17 12:20:00,143.09,143.2,143.04,143.2,12272.0,122.211,122.3049,122.1683,122.3049,12272.0
2018-05-17 12:25:00,143.19,143.35,143.06,143.13,30351.0,122.2964,122.4331,122.1854,122.2452,30351.0
2018-05-17 12:30:00,143.12,143.15,143.05,143.12,12051.0,122.2366,122.2622,122.1768,122.2366,12051.0
2018-05-17 12:35:00,143.12,143.12,143.01,143.01,27125.0,122.2366,122.2366,122.1427,122.1427,27125.0
2018-05-17 12:40:00,143.02,143.03,142.83,142.88,27844.0,122.1512,122.1597,121.9889,122.0316,27844.0
2018-05-17 12:45:00,142.88,142.95,142.86,142.89,15335.0,122.0316,122.0914,122.0145,122.0402,15335.0
2018-05-17 12:50:00,142.89,142.89,142.81,142.85,11831.0,122.0402,122.0402,121.9718,122.006,11831.0
2018-05-17 12:55:00,142.85,142.98,142.82,142.97,11772.0,122.006,122.117,121.9804,122.1085,11772.0
2018-05-17 13:00:00,142.97,142.99,142.89,142.95,11233.0,122.1085,122.1256,122.0402,122.0914,11233.0
2018-05-17 13:05:00,142.94,142.98,142.91,142.93,10532.0,122.0829,122.117,122.0573,122.0743,10532.0
2018-05-17 13:10:00,142.92,142.98,142.87,142.93,12463.0,122.0658,122.117,122.0231,122.0743,12463.0
2018-05-17 13:15:00,142.93,143.01,142.92,142.93,12431.0,122.0743,122.1427,122.0658,122.0743,12431.0
2018-05-17 13:20:00,142.93,143.16,142.92,143.14,17578.0,122.0743,122.2708,122.0658,122.2537,17578.0
2018-05-17 13:25:00,143.14,143.18,143.06,143.11,11967.0,122.2537,122.2879,122.1854,122.2281,11967.0
2018-05-17 13:30:00,143.09,143.14,143.02,143.03,9104.0,122.211,122.2537,122.1512,122.1597,9104.0
2018-05-17 13:35:00,143.03,143.08,142.98,143.01,12343.0,122.1597,122.2024,122.117,122.1427,12343.0
2018-05-17 13:40:00,143.01,143.06,142.89,142.89,17675.0,122.1427,122.1854,122.0402,122.0402,17675.0
2018-05-17 13:45:00,142.89,142.92,142.66,142.72,31022.0,122.0402,122.0658,121.8437,121.895,31022.0
2018-05-17 13:50:00,142.72,142.8,142.63,142.75,32917.0,121.895,121.9633,121.8181,121.9206,32917.0
2018-05-17 13:55:00,142.74,142.75,142.53,142.59,23474.0,121.9121,121.9206,121.7327,121.7839,23474.0
2018-05-17 14:00:00,142.58,142.66,142.44,142.5,20404.0,121.7754,121.8437,121.6558,121.7071,20404.0
2018-05-17 14:05:00,142.52,142.54,142.4,142.5,10456.0,121.7242,121.7412,121.6217,121.7071,10456.0
2018-05-17 14:10:00,142.5,142.68,142.48,142.68,12982.0,121.7071,121.8608,121.69,121.8608,12982.0
2018-05-17 14:15:00,142.64,142.69,142.58,142.67,17941.0,121.8267,121.8694,121.7754,121.8523,17941.0
2018-05-17 14:20:00,142.68,142.8,142.65,142.66,35675.0,121.8608,121.9633,121.8352,121.8437,35675.0
2018-05-17 14:25:00,142.66,142.68,142.59,142.6,16916.0,121.8437,121.8608,121.7839,121.7925,16916.0
2018-05-17 14:30:00,142.6,142.61,142.54,142.58,19253.0,121.7925,121.801,121.7412,121.7754,19253.0
2018-05-17 14:35:00,142.57,142.61,142.53,142.53,24416.0,121.7669,121.801,121.7327,121.7327,24416.0
2018-05-17 14:40:00,142.53,142.58,142.41,142.45,21658.0,121.7327,121.7754,121.6302,121.6644,21658.0
2018-05-17 14:45:00,142.44,142.45,142.36,142.4,16509.0,121.6558,121.6644,121.5875,121.6217,16509.0
2018-05-17 14:50:00,142.39,142.39,142.13,142.15,43142.0,121.6131,121.6131,121.3911,121.4081,43142.0
2018-05-17 14:55:00,142.15,142.4,142.14,142.4,22236.0,121.4081,121.6217,121.3996,121.6217,22236.0
2018-05-17 15:00:00,142.39,142.49,142.34,142.45,14980.0,121.6131,121.6985,121.5704,121.6644,14980.0
2018-05-17 15:05:00,142.47,142.65,142.46,142.64,18201.0,121.6815,121.8352,121.6729,121.8267,18201.0
2018-05-17 15:10:00,142.66,142.68,142.49,142.49,15950.0,121.8437,121.8608,121.6985,121.6985,15950.0
2018-05-17 15:15:00,142.45,142.47,142.29,142.42,17287.0,121.6644,121.6815,121.5277,121.6388,17287.0
2018-05-17 15:20:00,142.42,142.54,142.42,142.47,21750.0,121.6388,121.7412,121.6388,121.6815,21750.0
2018-05-17 15:25:00,142.47,142.54,142.37,142.37,15508.0,121.6815,121.7412,121.596,121.596,15508.0
2018-05-17 15:30:00,142.37,142.41,142.29,142.41,27780.0,121.596,121.6302,121.5277,121.6302,27780.0
2018-05-17 15:35:00,142.42,142.45,142.35,142.42,26367.0,121.6388,121.6644,121.579,121.6388,26367.0
2018-05-17 15:40:00,142.42,142.55,142.37,142.37,35991.0,121.6388,121.7498,121.596,121.596,35991.0
2018-05-17 15:45:00,142.39,142.51,142.34,142.48,44559.0,121.6131,121.7156,121.5704,121.69,44559.0
2018-05-17 15:50:00,142.48,142.52,142.24,142.35,36086.0,121.69,121.7242,121.485,121.579,36086.0
2018-05-17 15:55:00,142.37,142.56,142.31,142.45,79675.0,121.596,121.7583,121.5448,121.6644,79675.0
2018-05-18 09:30:00,142.31,142.77,142.14,142.45,120949.0,121.5448,121.9377,121.3996,121.6644,120949.0
2018-05-18 09:35:00,142.45,142.61,142.29,142.47,8910.0,121.6644,121.801,121.5277,121.6815,8910.0
2018-05-18 09:40:00,142.43,142.49,142.03,142.29,19408.0,121.6473,121.6985,121.3057,121.5277,19408.0
2018-05-18 09:45:00,142.3,142.43,142.21,142.37,7586.0,121.5363,121.6473,121.4594,121.596,7586.0
2018-05-18 09:50:00,142.33,142.38,142.21,142.34,9826.0,121.5619,121.6046,121.4594,121.5704,9826.0
2018-05-18 09:55:00,142.38,142.56,142.35,142.56,17348.0,121.6046,121.7583,121.579,121.7583,17348.0
2018-05-18 10:00:00,142.59,142.73,142.48,142.62,17671.0,121.7839,121.9035,121.69,121.8096,17671.0
2018-05-18 10:05:00,142.62,143.01,142.58,142.85,28173.0,121.8096,122.1427,121.7754,122.006,28173.0
2018-05-18 10:10:00,142.86,142.9,142.77,142.85,28222.0,122.0145,122.0487,121.9377,122.006,28222.0
2018-05-18 10:15:00,142.85,142.89,142.73,142.73,28880.0,122.006,122.0402,121.9035,121.9035,28880.0
2018-05-18 10:20:00,142.76,142.91,142.66,142.67,19292.0,121.9291,122.0573,121.8437,121.8523,19292.0
2018-05-18 10:25:00,142.66,142.71,142.5,142.5,18826.0,121.8437,121.8864,121.7071,121.7071,18826.0
2018-05-18 10:30:00,142.5,142.59,142.07,142.07,32726.0,121.7071,121.7839,121.3398,121.3398,32726.0
2018-05-18 10:35:00,142.07,142.23,142.0,142.12,23930.0,121.3398,121.4765,121.28,121.3825,23930.0
2018-05-18 10:40:00,142.15,142.28,142.05,142.23,17353.0,121.4081,121.5192,121.3227,121.4765,17353.0
2018-05-18 10:45:00,142.23,142.34,142.14,142.3,17650.0,121.4765,121.5704,121.3996,121.5363,17650.0
2018-05-18 10:50:00,142.3,142.36,142.16,142.17,14216.0,121.5363,121.5875,121.4167,121.4252,14216.0
2018-05-18 10:55:00,142.19,142.31,142.16,142.21,17507.0,121.4423,121.5448,121.4167,121.4594,17507.0
2018-05-18 11:00:00,142.22,142.31,142.13,142.29,14580.0,121.4679,121.5448,121.3911,121.5277,14580.0
2018-05-18 11:05:00,142.29,142.4,142.21,142.29,14684.0,121.5277,121.6217,121.4594,121.5277,14684.0
2018-05-18 11:10:00,142.28,142.59,142.26,142.59,34786.0,121.5192,121.7839,121.5021,121.7839,34786.0
2018-05-18 11:15:00,142.56,142.9,142.51,142.9,25853.0,121.7583,122.0487,121.7156,122.0487,25853.0
2018-05-18 11:20:00,142.89,142.93,142.77,142.8,32161.0,122.0402,122.0743,121.9377,121.9633,32161.0
2018-05-18 11:25:00,142.8,142.85,142.55,142.79,29529.0,121.9633,122.006,121.7498,121.9548,29529.0
2018-05-18 11:30:00,142.8,142.91,142.78,142.85,23395.0,121.9633,122.0573,121.9462,122.006,23395.0
2018-05-18 11:35:00,142.83,143.04,142.75,143.04,19895.0,121.9889,122.1683,121.9206,122.1683,19895.0
2018-05-18 11:40:00,143.04,143.08,143.02,143.05,9425.0,122.1683,122.2024,122.1512,122.1768,9425.0
2018-05-18 11:45:00,143.02,143.07,142.81,142.81,10916.0,122.1512,122.1939,121.9718,121.9718,10916.0
2018-05-18 11:50:00,142.8,143.03,142.8,143.0,12114.0,121.9633,122.1597,121.9633,122.1341,12114.0
2018-05-18 11:55:00,143.01,143.29,142.99,143.29,21805.0,122.1427,122.3818,122.1256,122.3818,21805.0
2018-05-18 12:00:00,143.29,143.29,143.14,143.15,17112.0,122.3818,122.3818,122.2537,122.2622,17112.0
2018-05-18 12:05:00,143.12,143.26,143.1,143.23,17752.0,122.2366,122.3562,122.2195,122.3306,17752.0
2018-05-18 12:10:00,143.23,143.29,143.1,143.12,17779.0,122.3306,122.3818,122.2195,122.2366,17779.0
2018-05-18 12:15:00,143.09,143.28,143.09,143.25,16229.0,122.211,122.3733,122.211,122.3476,16229.0
2018-05-18 12:20:00,143.25,143.48,143.21,143.46,16846.0,122.3476,122.5441,122.3135,122.527,16846.0
2018-05-18 12:25:00,143.45,143.49,143.33,143.38,13367.0,122.5185,122.5526,122.416,122.4587,13367.0
2018-05-18 12:30:00,143.38,143.41,143.32,143.41,10476.0,122.4587,122.4843,122.4074,122.4843,10476.0
2018-05-18 12:35:00,143.41,143.48,143.36,143.44,22702.0,122.4843,122.5441,122.4416,122.5099,22702.0
2018-05-18 12:40:00,143.42,143.67,143.42,143.57,21327.0,122.4928,122.7064,122.4928,122.6209,21327.0
2018-05-18 12:45:00,143.58,143.66,143.56,143.56,10778.0,122.6295,122.6978,122.6124,122.6124,10778.0
2018-05-18 12:50:00,143.56,143.59,143.42,143.52,15178.0,122.6124,122.638,122.4928,122.5782,15178.0
2018-05-18 12:55:00,143.53,143.59,143.45,143.57,16515.0,122.5868,122.638,122.5185,122.6209,16515.0
2018-05-18 13:00:00,143.57,143.59,143.48,143.56,20733.0,122.6209,122.638,122.5441,122.6124,20733.0
2018-05-18 13:05:00,143.6,143.77,143.6,143.72,20320.0,122.6466,122.7918,122.6466,122.7491,20320.0
2018-05-18 13:10:00,143.73,143.78,143.67,143.77,21067.0,122.7576,122.8003,122.7064,122.7918,21067.0
2018-05-18 13:15:00,143.77,144.16,143.77,144.1,41618.0,122.7918,123.1249,122.7918,123.0736,41618.0
2018-05-18 13:20:00,144.1,144.23,144.1,144.22,22961.0,123.0736,123.1846,123.0736,123.1761,22961.0
2018-05-18 13:25:00,144.23,144.44,144.14,144.44,46276.0,123.1846,123.364,123.1078,123.364,46276.0
2018-05-18 13:30:00,144.44,144.45,144.18,144.19,37648.0,123.364,123.3725,123.1419,123.1505,37648.0
2018-05-18 13:35:00,144.21,144.24,143.97,144.2,34509.0,123.1676,123.1932,122.9626,123.159,34509.0
2018-05-18 13:40:00,144.21,144.32,144.15,144.17,28365.0,123.1676,123.2615,123.1163,123.1334,28365.0
2018-05-18 13:45:00,144.15,144.35,144.15,144.18,30964.0,123.1163,123.2871,123.1163,123.1419,30964.0
2018-05-18 13:50:00,144.19,144.23,144.02,144.03,14911.0,123.1505,123.1846,123.0053,123.0138,14911.0
2018-05-18 13:55:00,144.04,144.17,143.99,143.99,13579.0,123.0224,123.1334,122.9797,122.9797,13579.0
2018-05-18 14:00:00,143.97,143.99,143.83,143.87,32489.0,122.9626,122.9797,122.843,122.8772,32489.0
2018-05-18 14:05:00,143.88,144.03,143.83,144.02,33466.0,122.8857,123.0138,122.843,123.0053,33466.0
2018-05-18 14:10:00,144.04,144.14,144.01,144.11,40495.0,123.0224,123.1078,122.9967,123.0822,40495.0
2018-05-18 14:15:00,144.09,144.16,144.01,144.13,18175.0,123.0651,123.1249,122.9967,123.0992,18175.0
2018-05-18 14:20:00,144.15,144.15,144.03,144.1,11964.0,123.1163,123.1163,123.0138,123.0736,11964.0
2018-05-18 14:25:00,144.1,144.12,144.03,144.07,11740.0,123.0736,123.0907,123.0138,123.048,11740.0
2018-05-18 14:30:00,144.07,144.15,144.05,144.09,16806.0,123.048,123.1163,123.0309,123.0651,16806.0
2018-05-18 14:35:00,144.09,144.2,144.05,144.17,43658.0,123.0651,123.159,123.0309,123.1334,43658.0
2018-05-18 14:40:00,144.17,144.27,144.1,144.16,19997.0,123.1334,123.2188,123.0736,123.1249,19997.0
2018-05-18 14:45:00,144.16,144.26,144.15,144.22,16912.0,123.1249,123.2103,123.1163,123.1761,16912.0
2018-05-18 14:50:00,144.21,144.25,144.2,144.22,18224.0,123.1676,123.2017,123.159,123.1761,18224.0
2018-05-18 14:55:00,144.23,144.26,144.15,144.2,27961.0,123.1846,123.2103,123.1163,123.159,27961.0
2018-05-18 15:00:00,144.2,144.21,143.95,143.95,18531.0,123.159,123.1676,122.9455,122.9455,18531.0
2018-05-18 15:05:00,143.95,143.98,143.89,143.89,25567.0,122.9455,122.9711,122.8943,122.8943,25567.0
2018-05-18 15:10:00,143.91,143.92,143.75,143.81,19261.0,122.9113,122.9199,122.7747,122.8259,19261.0
2018-05-18 15:15:00,143.81,143.81,143.72,143.74,15193.0,122.8259,122.8259,122.7491,122.7661,15193.0
2018-05-18 15:20:00,143.73,143.77,143.64,143.64,30318.0,122.7576,122.7918,122.6807,122.6807,30318.0
2018-05-18 15:25:00,143.63,143.66,143.62,143.65,30983.0,122.6722,122.6978,122.6637,122.6893,30983.0
2018-05-18 15:30:00,143.66,143.66,143.53,143.59,28763.0,122.6978,122.6978,122.5868,122.638,28763.0
2018-05-18 15:35:00,143.59,143.68,143.57,143.62,33625.0,122.638,122.7149,122.6209,122.6637,33625.0
2018-05-18 15:40:00,143.62,143.76,143.58,143.72,63293.0,122.6637,122.7832,122.6295,122.7491,63293.0
2018-05-18 15:45:00,143.72,143.81,143.67,143.77,65457.0,122.7491,122.8259,122.7064,122.7918,65457.0
2018-05-18 15:50:00,143.77,143.89,143.65,143.88,66569.0,122.7918,122.8943,122.6893,122.8857,66569.0
2018-05-18 15:55:00,143.89,143.95,143.77,143.8,142593.0,122.8943,122.9455,122.7918,122.8174,142593.0
2018-05-21 09:30:00,144.41,145.62,144.32,145.54,67035.0,123.3384,124.3718,123.2615,124.3035,67035.0
2018-05-21 09:35:00,145.59,146.66,145.48,146.21,58970.0,124.3462,125.2601,124.2523,124.8757,58970.0
2018-05-21 09:40:00,146.17,146.42,146.15,146.34,34505.0,124.8416,125.0551,124.8245,124.9868,34505.0
2018-05-21 09:45:00,146.24,146.63,146.24,146.63,39624.0,124.9014,125.2344,124.9014,125.2344,39624.0
2018-05-21 09:50:00,146.56,146.73,145.55,145.77,35805.0,125.1747,125.3199,124.312,124.4999,35805.0
2018-05-21 09:55:00,145.73,145.77,145.37,145.38,20740.0,124.4658,124.4999,124.1583,124.1668,20740.0
2018-05-21 10:00:00,145.37,145.53,145.2,145.4,18112.0,124.1583,124.295,124.0131,124.1839,18112.0
2018-05-21 10:05:00,145.44,145.77,145.36,145.73,17879.0,124.2181,124.4999,124.1498,124.4658,17879.0
2018-05-21 10:10:00,145.72,145.9,145.47,145.47,26786.0,124.4572,124.611,124.2437,124.2437,26786.0
2018-05-21 10:15:00,145.47,145.78,145.46,145.72,14183.0,124.2437,124.5085,124.2352,124.4572,14183.0
2018-05-21 10:20:00,145.76,145.9,145.69,145.9,20651.0,124.4914,124.611,124.4316,124.611,20651.0
2018-05-21 10:25:00,145.9,146.4,145.86,146.37,44034.0,124.611,125.038,124.5768,125.0124,44034.0
2018-05-21 10:30:00,146.4,146.54,146.24,146.24,29320.0,125.038,125.1576,124.9014,124.9014,29320.0
2018-05-21 10:35:00,146.23,146.6,146.22,146.55,24222.0,124.8928,125.2088,124.8843,125.1661,24222.0
2018-05-21 10:40:00,146.56,146.56,146.18,146.19,21399.0,125.1747,125.1747,124.8501,124.8587,21399.0
2018-05-21 10:45:00,146.19,146.36,146.19,146.24,22628.0,124.8587,125.0038,124.8587,124.9014,22628.0
2018-05-21 10:50:00,146.27,146.49,146.12,146.12,33208.0,124.927,125.1149,124.7989,124.7989,33208.0
2018-05-21 10:55:00,146.13,146.15,145.98,146.15,29067.0,124.8074,124.8245,124.6793,124.8245,29067.0
2018-05-21 11:00:00,146.14,146.18,146.0,146.05,25890.0,124.8159,124.8501,124.6964,124.7391,25890.0
2018-05-21 11:05:00,146.06,146.28,146.06,146.2,20906.0,124.7476,124.9355,124.7476,124.8672,20906.0
2018-05-21 11:10:00,146.2,146.5,146.11,146.27,29631.0,124.8672,125.1234,124.7903,124.927,29631.0
2018-05-21 11:15:00,146.3,146.61,146.29,146.61,24956.0,124.9526,125.2174,124.9441,125.2174,24956.0
2018-05-21 11:20:00,146.57,146.58,146.28,146.41,34590.0,125.1832,125.1917,124.9355,125.0466,34590.0
2018-05-21 11:25:00,146.39,146.42,145.91,146.04,38068.0,125.0295,125.0551,124.6195,124.7305,38068.0
2018-05-21 11:30:00,146.07,146.22,146.06,146.11,11867.0,124.7562,124.8843,124.7476,124.7903,11867.0
2018-05-21 11:35:00,146.13,146.25,146.11,146.18,15242.0,124.8074,124.9099,124.7903,124.8501,15242.0
2018-05-21 11:40:00,146.15,146.18,146.05,146.13,22588.0,124.8245,124.8501,124.7391,124.8074,22588.0
2018-05-21 11:45:00,146.12,146.35,146.1,146.28,17031.0,124.7989,124.9953,124.7818,124.9355,17031.0
2018-05-21 11:50:00,146.26,146.27,146.0,146.15,17669.0,124.9184,124.927,124.6964,124.8245,17669.0
2018-05-21 11:55:00,146.18,146.34,146.15,146.34,10114.0,124.8501,124.9868,124.8245,124.9868,10114.0
2018-05-21 12:00:00,146.34,146.34,145.91,145.99,23674.0,124.9868,124.9868,124.6195,124.6878,23674.0
2018-05-21 12:05:00,145.96,145.96,145.78,145.78,9278.0,124.6622,124.6622,124.5085,124.5085,9278.0
2018-05-21 12:10:00,145.78,146.08,145.78,146.03,13711.0,124.5085,124.7647,124.5085,124.722,13711.0
2018-05-21 12:15:00,146.06,146.06,145.81,145.81,20712.0,124.7476,124.7476,124.5341,124.5341,20712.0
2018-05-21 12:20:00,145.8,145.82,145.6,145.63,15377.0,124.5256,124.5426,124.3547,124.3804,15377.0
2018-05-21 12:25:00,145.63,145.64,145.31,145.38,41568.0,124.3804,124.3889,124.1071,124.1668,41568.0
2018-05-21 12:30:00,145.37,145.38,145.18,145.19,16493.0,124.1583,124.1668,123.996,124.0046,16493.0
2018-05-21 12:35:00,145.17,145.17,145.05,145.1,22191.0,123.9875,123.9875,123.885,123.9277,22191.0
2018-05-21 12:40:00,145.1,145.16,145.04,145.16,19564.0,123.9277,123.9789,123.8765,123.9789,19564.0
2018-05-21 12:45:00,145.15,145.15,145.07,145.1,10608.0,123.9704,123.9704,123.9021,123.9277,10608.0
2018-05-21 12:50:00,145.12,145.28,145.1,145.1,12746.0,123.9448,124.0814,123.9277,123.9277,12746.0
2018-05-21 12:55:00,145.12,145.24,145.02,145.09,11601.0,123.9448,124.0473,123.8594,123.9192,11601.0
2018-05-21 13:00:00,145.09,145.2,145.09,145.13,9103.0,123.9192,124.0131,123.9192,123.9533,9103.0
2018-05-21 13:05:00,145.13,145.22,145.1,145.22,8334.0,123.9533,124.0302,123.9277,124.0302,8334.0
2018-05-21 13:10:00,145.24,145.27,145.17,145.17,22725.0,124.0473,124.0729,123.9875,123.9875,22725.0
2018-05-21 13:15:00,145.16,145.22,145.14,145.16,8953.0,123.9789,124.0302,123.9619,123.9789,8953.0
2018-05-21 13:20:00,145.18,145.24,145.14,145.22,14657.0,123.996,124.0473,123.9619,124.0302,14657.0
2018-05-21 13:25:00,145.22,145.26,145.18,145.2,14184.0,124.0302,124.0644,123.996,124.0131,14184.0
2018-05-21 13:30:00,145.21,145.41,145.21,145.23,17610.0,124.0216,124.1925,124.0216,124.0387,17610.0
2018-05-21 13:35:00,145.21,145.34,145.19,145.34,10393.0,124.0216,124.1327,124.0046,124.1327,10393.0
2018-05-21 13:40:00,145.34,145.45,145.34,145.39,19212.0,124.1327,124.2266,124.1327,124.1754,19212.0
2018-05-21 13:45:00,145.4,145.41,145.32,145.34,7774.0,124.1839,124.1925,124.1156,124.1327,7774.0
2018-05-21 13:50:00,145.31,145.35,145.25,145.26,9023.0,124.1071,124.1412,124.0558,124.0644,9023.0
2018-05-21 13:55:00,145.28,145.36,145.26,145.29,16965.0,124.0814,124.1498,124.0644,124.09,16965.0
2018-05-21 14:00:00,145.3,145.41,145.29,145.38,10677.0,124.0985,124.1925,124.09,124.1668,10677.0
2018-05-21 14:05:00,145.38,145.41,145.31,145.34,11677.0,124.1668,124.1925,124.1071,124.1327,11677.0
2018-05-21 14:10:00,145.35,145.41,145.26,145.26,18339.0,124.1412,124.1925,124.0644,124.0644,18339.0
2018-05-21 14:15:00,145.27,145.28,145.17,145.27,20681.0,124.0729,124.0814,123.9875,124.0729,20681.0
2018-05-21 14:20:00,145.27,145.28,145.18,145.26,13021.0,124.0729,124.0814,123.996,124.0644,13021.0
2018-05-21 14:25:00,145.26,145.36,145.25,145.27,17222.0,124.0644,124.1498,124.0558,124.0729,17222.0
2018-05-21 14:30:00,145.25,145.25,145.15,145.18,23152.0,124.0558,124.0558,123.9704,123.996,23152.0
2018-05-21 14:35:00,145.19,145.31,145.16,145.28,27196.0,124.0046,124.1071,123.9789,124.0814,27196.0
2018-05-21 14:40:00,145.26,145.33,145.23,145.33,15401.0,124.0644,124.1241,124.0387,124.1241,15401.0
2018-05-21 14:45:00,145.32,145.41,145.3,145.35,19810.0,124.1156,124.1925,124.0985,124.1412,19810.0
2018-05-21 14:50:00,145.35,145.5,145.31,145.42,12472.0,124.1412,124.2693,124.1071,124.201,12472.0
2018-05-21 14:55:00,145.42,145.48,145.35,145.37,14781.0,124.201,124.2523,124.1412,124.1583,14781.0
2018-05-21 15:00:00,145.35,145.35,145.23,145.25,14713.0,124.1412,124.1412,124.0387,124.0558,14713.0
2018-05-21 15:05:00,145.23,145.28,145.18,145.2,13806.0,124.0387,124.0814,123.996,124.0131,13806.0
2018-05-21 15:10:00,145.21,145.32,145.18,145.24,12237.0,124.0216,124.1156,123.996,124.0473,12237.0
2018-05-21 15:15:00,145.22,145.25,145.18,145.18,9786.0,124.0302,124.0558,123.996,123.996,9786.0
2018-05-21 15:20:00,145.17,145.19,145.05,145.05,10382.0,123.9875,124.0046,123.885,123.885,10382.0
2018-05-21 15:25:00,145.05,145.07,144.99,145.07,34301.0,123.885,123.9021,123.8337,123.9021,34301.0
2018-05-21 15:30:00,145.06,145.06,144.99,145.03,23422.0,123.8935,123.8935,123.8337,123.8679,23422.0
2018-05-21 15:35:00,145.02,145.05,144.97,145.03,26663.0,123.8594,123.885,123.8167,123.8679,26663.0
2018-05-21 15:40:00,145.03,145.1,144.98,145.01,33108.0,123.8679,123.9277,123.8252,123.8508,33108.0
2018-05-21 15:45:00,145.0,145.04,144.89,144.99,93359.0,123.8423,123.8765,123.7483,123.8337,93359.0
2018-05-21 15:50:00,145.0,145.1,144.97,145.02,66889.0,123.8423,123.9277,123.8167,123.8594,66889.0
2018-05-21 15:55:00,145.05,145.1,144.95,145.09,135470.0,123.885,123.9277,123.7996,123.9192,135470.0
2018-05-22 09:30:00,145.08,145.7,144.99,145.42,54825.0,123.9106,124.4402,123.8337,124.201,54825.0
2018-05-22 09:35:00,145.3,145.76,145.3,145.47,24728.0,124.0985,124.4914,124.0985,124.2437,24728.0
2018-05-22 09:40:00,145.46,145.71,145.31,145.37,14797.0,124.2352,124.4487,124.1071,124.1583,14797.0
2018-05-22 09:45:00,145.37,145.85,145.37,145.81,27501.0,124.1583,124.5683,124.1583,124.5341,27501.0
2018-05-22 09:50:00,145.85,146.16,145.68,146.14,28345.0,124.5683,124.833,124.4231,124.8159,28345.0
2018-05-22 09:55:00,146.11,146.19,145.89,146.18,31868.0,124.7903,124.8587,124.6024,124.8501,31868.0
2018-05-22 10:00:00,146.18,146.38,146.12,146.28,13270.0,124.8501,125.0209,124.7989,124.9355,13270.0
2018-05-22 10:05:00,146.26,146.37,146.13,146.21,14894.0,124.9184,125.0124,124.8074,124.8757,14894.0
2018-05-22 10:10:00,146.16,146.39,145.97,145.98,19824.0,124.833,125.0295,124.6708,124.6793,19824.0
2018-05-22 10:15:00,145.94,145.94,145.75,145.86,12787.0,124.6451,124.6451,124.4829,124.5768,12787.0
2018-05-22 10:20:00,145.86,145.9,145.71,145.77,10324.0,124.5768,124.611,124.4487,124.4999,10324.0
2018-05-22 10:25:00,145.78,145.91,145.62,145.72,13630.0,124.5085,124.6195,124.3718,124.4572,13630.0
2018-05-22 10:30:00,145.71,145.73,145.51,145.71,14142.0,124.4487,124.4658,124.2779,124.4487,14142.0
2018-05-22 10:35:00,145.69,145.75,145.52,145.61,11236.0,124.4316,124.4829,124.2864,124.3633,11236.0
2018-05-22 10:40:00,145.62,145.78,145.38,145.42,26821.0,124.3718,124.5085,124.1668,124.201,26821.0
2018-05-22 10:45:00,145.45,145.46,145.35,145.38,25652.0,124.2266,124.2352,124.1412,124.1668,25652.0
2018-05-22 10:50:00,145.39,145.52,145.19,145.3,15868.0,124.1754,124.2864,124.0046,124.0985,15868.0
2018-05-22 10:55:00,145.32,145.44,145.29,145.41,17852.0,124.1156,124.2181,124.09,124.1925,17852.0
2018-05-22 11:00:00,145.4,145.61,145.4,145.61,7983.0,124.1839,124.3633,124.1839,124.3633,7983.0
2018-05-22 11:05:00,145.66,145.69,145.5,145.5,10904.0,124.406,124.4316,124.2693,124.2693,10904.0
2018-05-22 11:10:00,145.52,145.62,145.51,145.56,22715.0,124.2864,124.3718,124.2779,124.3206,22715.0
2018-05-22 11:15:00,145.59,145.66,145.54,145.57,17027.0,124.3462,124.406,124.3035,124.3291,17027.0
2018-05-22 11:20:00,145.57,145.62,145.48,145.52,22079.0,124.3291,124.3718,124.2523,124.2864,22079.0
2018-05-22 11:25:00,145.55,145.56,145.37,145.37,20546.0,124.312,124.3206,124.1583,124.1583,20546.0
2018-05-22 11:30:00,145.37,145.43,145.35,145.37,17208.0,124.1583,124.2095,124.1412,124.1583,17208.0
2018-05-22 11:35:00,145.35,145.35,145.19,145.19,13025.0,124.1412,124.1412,124.0046,124.0046,13025.0
2018-05-22 11:40:00,145.19,145.26,145.16,145.21,43857.0,124.0046,124.0644,123.9789,124.0216,43857.0
2018-05-22 11:45:00,145.19,145.3,145.17,145.17,20898.0,124.0046,124.0985,123.9875,123.9875,20898.0
2018-05-22 11:50:00,145.17,145.27,145.09,145.27,12476.0,123.9875,124.0729,123.9192,124.0729,12476.0
2018-05-22 11:55:00,145.25,145.32,145.2,145.3,22970.0,124.0558,124.1156,124.0131,124.0985,22970.0
2018-05-22 12:00:00,145.3,145.3,145.17,145.19,13148.0,124.0985,124.0985,123.9875,124.0046,13148.0
2018-05-22 12:05:00,145.2,145.22,145.07,145.08,19109.0,124.0131,124.0302,123.9021,123.9106,19109.0
2018-05-22 12:10:00,145.08,145.13,145.05,145.11,13995.0,123.9106,123.9533,123.885,123.9362,13995.0
2018-05-22 12:15:00,145.12,145.14,145.05,145.05,18446.0,123.9448,123.9619,123.885,123.885,18446.0
2018-05-22 12:20:00,145.05,145.06,144.93,145.0,11110.0,123.885,123.8935,123.7825,123.8423,11110.0
2018-05-22 12:25:00,145.0,145.03,144.85,144.93,24892.0,123.8423,123.8679,123.7142,123.7825,24892.0
2018-05-22 12:30:00,144.93,144.94,144.73,144.73,12658.0,123.7825,123.791,123.6117,123.6117,12658.0
2018-05-22 12:35:00,144.75,144.9,144.73,144.9,14482.0,123.6288,123.7569,123.6117,123.7569,14482.0
2018-05-22 12:40:00,144.89,144.97,144.87,144.93,12410.0,123.7483,123.8167,123.7313,123.7825,12410.0
2018-05-22 12:45:00,144.95,144.98,144.87,144.92,15080.0,123.7996,123.8252,123.7313,123.774,15080.0
2018-05-22 12:50:00,144.94,144.95,144.86,144.95,8676.0,123.791,123.7996,123.7227,123.7996,8676.0
2018-05-22 12:55:00,144.97,144.98,144.88,144.89,7353.0,123.8167,123.8252,123.7398,123.7483,7353.0
2018-05-22 13:00:00,144.89,144.9,144.81,144.84,6683.0,123.7483,123.7569,123.68,123.7056,6683.0
2018-05-22 13:05:00,144.83,144.85,144.76,144.76,11269.0,123.6971,123.7142,123.6373,123.6373,11269.0
2018-05-22 13:10:00,144.79,144.8,144.69,144.7,9858.0,123.6629,123.6715,123.5775,123.5861,9858.0
2018-05-22 13:15:00,144.7,144.7,144.52,144.58,15613.0,123.5861,123.5861,123.4323,123.4836,15613.0
2018-05-22 13:20:00,144.6,144.68,144.6,144.65,8450.0,123.5007,123.569,123.5007,123.5434,8450.0
2018-05-22 13:25:00,144.63,144.79,144.62,144.77,9249.0,123.5263,123.6629,123.5177,123.6459,9249.0
2018-05-22 13:30:00,144.77,144.81,144.73,144.78,10970.0,123.6459,123.68,123.6117,123.6544,10970.0
2018-05-22 13:35:00,144.76,144.76,144.71,144.74,4700.0,123.6373,123.6373,123.5946,123.6202,4700.0
2018-05-22 13:40:00,144.73,144.75,144.62,144.63,10594.0,123.6117,123.6288,123.5177,123.5263,10594.0
2018-05-22 13:45:00,144.6,144.62,144.53,144.56,9443.0,123.5007,123.5177,123.4409,123.4665,9443.0
2018-05-22 13:50:00,144.55,144.57,144.4,144.42,11079.0,123.458,123.475,123.3298,123.3469,11079.0
2018-05-22 13:55:00,144.42,144.44,144.38,144.43,6724.0,123.3469,123.364,123.3128,123.3555,6724.0
2018-05-22 14:00:00,144.42,144.55,144.41,144.48,26691.0,123.3469,123.458,123.3384,123.3982,26691.0
2018-05-22 14:05:00,144.46,144.46,144.36,144.38,10910.0,123.3811,123.3811,123.2957,123.3128,10910.0
2018-05-22 14:10:00,144.37,144.41,144.36,144.38,6177.0,123.3042,123.3384,123.2957,123.3128,6177.0
2018-05-22 14:15:00,144.39,144.4,144.29,144.29,6124.0,123.3213,123.3298,123.2359,123.2359,6124.0
2018-05-22 14:20:00,144.3,144.31,144.27,144.27,8072.0,123.2444,123.253,123.2188,123.2188,8072.0
2018-05-22 14:25:00,144.27,144.37,144.26,144.32,16410.0,123.2188,123.3042,123.2103,123.2615,16410.0
2018-05-22 14:30:00,144.34,144.38,144.32,144.33,9965.0,123.2786,123.3128,123.2615,123.2701,9965.0
2018-05-22 14:35:00,144.33,144.33,144.14,144.22,34541.0,123.2701,123.2701,123.1078,123.1761,34541.0
2018-05-22 14:40:00,144.21,144.21,144.1,144.13,4954.0,123.1676,123.1676,123.0736,123.0992,4954.0
2018-05-22 14:45:00,144.12,144.16,144.05,144.06,18424.0,123.0907,123.1249,123.0309,123.0395,18424.0
2018-05-22 14:50:00,144.05,144.07,143.98,144.01,39395.0,123.0309,123.048,122.9711,122.9967,39395.0
2018-05-22 14:55:00,144.03,144.03,143.79,143.79,20113.0,123.0138,123.0138,122.8088,122.8088,20113.0
2018-05-22 15:00:00,143.79,143.83,143.69,143.78,25938.0,122.8088,122.843,122.7234,122.8003,25938.0
2018-05-22 15:05:00,143.78,143.81,143.64,143.69,21913.0,122.8003,122.8259,122.6807,122.7234,21913.0
2018-05-22 15:10:00,143.68,143.68,143.52,143.52,20087.0,122.7149,122.7149,122.5782,122.5782,20087.0
2018-05-22 15:15:00,143.51,143.6,143.47,143.55,20336.0,122.5697,122.6466,122.5355,122.6039,20336.0
2018-05-22 15:20:00,143.55,143.63,143.55,143.61,27063.0,122.6039,122.6722,122.6039,122.6551,27063.0
2018-05-22 15:25:00,143.57,143.58,143.5,143.54,26649.0,122.6209,122.6295,122.5612,122.5953,26649.0
2018-05-22 15:30:00,143.53,143.54,143.02,143.13,60273.0,122.5868,122.5953,122.1512,122.2452,60273.0
2018-05-22 15:35:00,143.12,143.21,143.0,143.18,94240.0,122.2366,122.3135,122.1341,122.2879,94240.0
2018-05-22 15:40:00,143.17,143.17,143.04,143.15,50076.0,122.2793,122.2793,122.1683,122.2622,50076.0
2018-05-22 15:45:00,143.12,143.22,142.95,142.98,74130.0,122.2366,122.322,122.0914,122.117,74130.0
2018-05-22 15:50:00,142.97,143.0,142.86,142.89,73087.0,122.1085,122.1341,122.0145,122.0402,73087.0
2018-05-22 15:55:00,142.89,143.04,142.8,142.93,129843.0,122.0402,122.1683,121.9633,122.0743,129843.0
2018-05-23 09:30:00,141.86,141.97,141.2,141.45,56420.0,121.1605,121.2544,120.5968,120.8103,56420.0
2018-05-23 09:35:00,141.54,141.91,141.4,141.87,59058.0,120.8872,121.2032,120.7676,121.169,59058.0
2018-05-23 09:40:00,141.81,142.22,141.51,141.69,53672.0,121.1178,121.4679,120.8615,121.0153,53672.0
2018-05-23 09:45:00,141.67,142.04,141.63,142.02,20172.0,120.9982,121.3142,120.964,121.2971,20172.0
2018-05-23 09:50:00,142.08,142.17,141.98,142.04,15688.0,121.3484,121.4252,121.263,121.3142,15688.0
2018-05-23 09:55:00,142.01,142.18,142.0,142.14,9280.0,121.2886,121.4338,121.28,121.3996,9280.0
2018-05-23 10:00:00,142.18,142.46,142.18,142.46,24619.0,121.4338,121.6729,121.4338,121.6729,24619.0
2018-05-23 10:05:00,142.45,142.64,142.45,142.59,12708.0,121.6644,121.8267,121.6644,121.7839,12708.0
2018-05-23 10:10:00,142.62,142.89,142.58,142.81,28419.0,121.8096,122.0402,121.7754,121.9718,28419.0
2018-05-23 10:15:00,142.81,142.81,142.59,142.64,20380.0,121.9718,121.9718,121.7839,121.8267,20380.0
2018-05-23 10:20:00,142.61,142.92,142.59,142.91,19772.0,121.801,122.0658,121.7839,122.0573,19772.0
2018-05-23 10:25:00,142.9,143.01,142.76,142.83,18739.0,122.0487,122.1427,121.9291,121.9889,18739.0
2018-05-23 10:30:00,142.74,142.74,142.55,142.67,17505.0,121.9121,121.9121,121.7498,121.8523,17505.0
2018-05-23 10:35:00,142.69,142.73,142.34,142.35,20286.0,121.8694,121.9035,121.5704,121.579,20286.0
2018-05-23 10:40:00,142.35,142.35,142.06,142.06,14644.0,121.579,121.579,121.3313,121.3313,14644.0
2018-05-23 10:45:00,142.06,142.24,142.0,142.15,18370.0,121.3313,121.485,121.28,121.4081,18370.0
2018-05-23 10:50:00,142.13,142.19,141.99,142.09,35416.0,121.3911,121.4423,121.2715,121.3569,35416.0
2018-05-23 10:55:00,142.07,142.12,142.0,142.06,30213.0,121.3398,121.3825,121.28,121.3313,30213.0
2018-05-23 11:00:00,142.02,142.23,142.02,142.23,52168.0,121.2971,121.4765,121.2971,121.4765,52168.0
2018-05-23 11:05:00,142.23,142.45,142.11,142.39,18551.0,121.4765,121.6644,121.374,121.6131,18551.0
2018-05-23 11:10:00,142.4,142.51,142.32,142.51,11065.0,121.6217,121.7156,121.5533,121.7156,11065.0
2018-05-23 11:15:00,142.49,142.7,142.46,142.6,31222.0,121.6985,121.8779,121.6729,121.7925,31222.0
2018-05-23 11:20:00,142.55,142.71,142.55,142.71,11688.0,121.7498,121.8864,121.7498,121.8864,11688.0
2018-05-23 11:25:00,142.71,142.71,142.54,142.62,10967.0,121.8864,121.8864,121.7412,121.8096,10967.0
2018-05-23 11:30:00,142.63,142.65,142.53,142.59,11545.0,121.8181,121.8352,121.7327,121.7839,11545.0
2018-05-23 11:35:00,142.6,142.65,142.55,142.64,23573.0,121.7925,121.8352,121.7498,121.8267,23573.0
2018-05-23 11:40:00,142.64,142.83,142.64,142.79,9557.0,121.8267,121.9889,121.8267,121.9548,9557.0
2018-05-23 11:45:00,142.81,142.86,142.72,142.78,11284.0,121.9718,122.0145,121.895,121.9462,11284.0
2018-05-23 11:50:00,142.79,142.85,142.7,142.85,11806.0,121.9548,122.006,121.8779,122.006,11806.0
2018-05-23 11:55:00,142.85,142.89,142.64,142.65,29497.0,122.006,122.0402,121.8267,121.8352,29497.0
2018-05-23 12:00:00,142.66,142.71,142.63,142.64,21191.0,121.8437,121.8864,121.8181,121.8267,21191.0
2018-05-23 12:05:00,142.66,142.72,142.59,142.62,11021.0,121.8437,121.895,121.7839,121.8096,11021.0
2018-05-23 12:10:00,142.62,142.67,142.55,142.64,13798.0,121.8096,121.8523,121.7498,121.8267,13798.0
2018-05-23 12:15:00,142.61,142.64,142.47,142.5,18555.0,121.801,121.8267,121.6815,121.7071,18555.0
2018-05-23 12:20:00,142.48,142.51,142.4,142.47,13156.0,121.69,121.7156,121.6217,121.6815,13156.0
2018-05-23 12:25:00,142.46,142.49,142.44,142.45,13042.0,121.6729,121.6985,121.6558,121.6644,13042.0
2018-05-23 12:30:00,142.47,142.53,142.46,142.5,23117.0,121.6815,121.7327,121.6729,121.7071,23117.0
2018-05-23 12:35:00,142.5,142.54,142.46,142.51,18969.0,121.7071,121.7412,121.6729,121.7156,18969.0
2018-05-23 12:40:00,142.52,142.73,142.49,142.7,17938.0,121.7242,121.9035,121.6985,121.8779,17938.0
2018-05-23 12:45:00,142.7,142.79,142.6,142.69,8561.0,121.8779,121.9548,121.7925,121.8694,8561.0
2018-05-23 12:50:00,142.65,142.77,142.65,142.7,10305.0,121.8352,121.9377,121.8352,121.8779,10305.0
2018-05-23 12:55:00,142.71,142.82,142.69,142.74,14040.0,121.8864,121.9804,121.8694,121.9121,14040.0
2018-05-23 13:00:00,142.71,142.82,142.63,142.71,20943.0,121.8864,121.9804,121.8181,121.8864,20943.0
2018-05-23 13:05:00,142.7,142.71,142.55,142.61,24021.0,121.8779,121.8864,121.7498,121.801,24021.0
2018-05-23 13:10:00,142.55,142.66,142.52,142.59,14128.0,121.7498,121.8437,121.7242,121.7839,14128.0
2018-05-23 13:15:00,142.6,142.68,142.53,142.57,13313.0,121.7925,121.8608,121.7327,121.7669,13313.0
2018-05-23 13:20:00,142.56,142.61,142.51,142.57,8009.0,121.7583,121.801,121.7156,121.7669,8009.0
2018-05-23 13:25:00,142.55,142.67,142.52,142.67,19606.0,121.7498,121.8523,121.7242,121.8523,19606.0
2018-05-23 13:30:00,142.67,142.83,142.65,142.8,27379.0,121.8523,121.9889,121.8352,121.9633,27379.0
2018-05-23 13:35:00,142.8,142.97,142.8,142.97,27461.0,121.9633,122.1085,121.9633,122.1085,27461.0
2018-05-23 13:40:00,142.94,143.18,142.94,143.01,20361.0,122.0829,122.2879,122.0829,122.1427,20361.0
2018-05-23 13:45:00,142.99,143.06,142.95,143.05,26357.0,122.1256,122.1854,122.0914,122.1768,26357.0
2018-05-23 13:50:00,143.05,143.06,142.9,142.92,21004.0,122.1768,122.1854,122.0487,122.0658,21004.0
2018-05-23 13:55:00,142.97,143.06,142.95,143.05,16393.0,122.1085,122.1854,122.0914,122.1768,16393.0
2018-05-23 14:00:00,143.05,143.49,143.05,143.45,57932.0,122.1768,122.5526,122.1768,122.5185,57932.0
2018-05-23 14:05:00,143.46,143.85,143.44,143.59,38560.0,122.527,122.8601,122.5099,122.638,38560.0
2018-05-23 14:10:00,143.55,143.6,143.28,143.38,23929.0,122.6039,122.6466,122.3733,122.4587,23929.0
2018-05-23 14:15:00,143.38,143.6,143.35,143.52,26579.0,122.4587,122.6466,122.4331,122.5782,26579.0
2018-05-23 14:20:00,143.5,143.56,143.33,143.52,18213.0,122.5612,122.6124,122.416,122.5782,18213.0
2018-05-23 14:25:00,143.53,143.67,143.35,143.36,24134.0,122.5868,122.7064,122.4331,122.4416,24134.0
2018-05-23 14:30:00,143.39,143.43,143.3,143.34,17745.0,122.4672,122.5014,122.3903,122.4245,17745.0
2018-05-23 14:35:00,143.32,143.53,143.32,143.5,17944.0,122.4074,122.5868,122.4074,122.5612,17944.0
2018-05-23 14:40:00,143.49,143.61,143.46,143.58,30155.0,122.5526,122.6551,122.527,122.6295,30155.0
2018-05-23 14:45:00,143.57,143.74,143.55,143.74,32726.0,122.6209,122.7661,122.6039,122.7661,32726.0
2018-05-23 14:50:00,143.74,143.89,143.69,143.8,28531.0,122.7661,122.8943,122.7234,122.8174,28531.0
2018-05-23 14:55:00,143.8,144.09,143.8,144.05,31593.0,122.8174,123.0651,122.8174,123.0309,31593.0
2018-05-23 15:00:00,144.04,144.11,143.79,143.84,22988.0,123.0224,123.0822,122.8088,122.8516,22988.0
2018-05-23 15:05:00,143.8,144.05,143.76,144.04,31348.0,122.8174,123.0309,122.7832,123.0224,31348.0
2018-05-23 15:10:00,144.05,144.08,143.93,144.07,39133.0,123.0309,123.0565,122.9284,123.048,39133.0
2018-05-23 15:15:00,144.08,144.25,144.08,144.25,39159.0,123.0565,123.2017,123.0565,123.2017,39159.0
2018-05-23 15:20:00,144.25,144.52,144.21,144.46,67585.0,123.2017,123.4323,123.1676,123.3811,67585.0
2018-05-23 15:25:00,144.41,144.61,144.36,144.39,36454.0,123.3384,123.5092,123.2957,123.3213,36454.0
2018-05-23 15:30:00,144.41,144.43,144.01,144.03,29735.0,123.3384,123.3555,122.9967,123.0138,29735.0
2018-05-23 15:35:00,143.99,144.14,143.98,144.13,64179.0,122.9797,123.1078,122.9711,123.0992,64179.0
2018-05-23 15:40:00,144.14,144.21,144.12,144.2,53497.0,123.1078,123.1676,123.0907,123.159,53497.0
2018-05-23 15:45:00,144.19,144.25,144.04,144.25,55668.0,123.1505,123.2017,123.0224,123.2017,55668.0
2018-05-23 15:50:00,144.26,144.33,144.14,144.2,54486.0,123.2103,123.2701,123.1078,123.159,54486.0
2018-05-23 15:55:00,144.23,144.45,144.23,144.28,122188.0,123.1846,123.3725,123.1846,123.2273,122188.0
2018-05-24 09:30:00,144.25,144.9,143.56,144.87,136711.0,123.2017,123.7569,122.6124,123.7313,136711.0
2018-05-24 09:35:00,144.9,145.35,144.58,145.13,56239.0,123.7569,124.1412,123.4836,123.9533,56239.0
2018-05-24 09:40:00,145.12,145.93,145.12,145.56,52179.0,123.9448,124.6366,123.9448,124.3206,52179.0
2018-05-24 09:45:00,145.6,146.26,145.49,145.55,87905.0,124.3547,124.9184,124.2608,124.312,87905.0
2018-05-24 09:50:00,145.49,145.49,145.01,145.42,57353.0,124.2608,124.2608,123.8508,124.201,57353.0
2018-05-24 09:55:00,145.39,145.42,145.07,145.23,66258.0,124.1754,124.201,123.9021,124.0387,66258.0
2018-05-24 10:00:00,145.23,145.23,145.0,145.19,49514.0,124.0387,124.0387,123.8423,124.0046,49514.0
2018-05-24 10:05:00,145.17,145.37,145.11,145.36,22655.0,123.9875,124.1583,123.9362,124.1498,22655.0
2018-05-24 10:10:00,145.4,145.48,145.0,145.02,31333.0,124.1839,124.2523,123.8423,123.8594,31333.0
2018-05-24 10:15:00,144.99,145.14,144.91,144.95,36897.0,123.8337,123.9619,123.7654,123.7996,36897.0
2018-05-24 10:20:00,144.94,144.94,144.48,144.69,30787.0,123.791,123.791,123.3982,123.5775,30787.0
2018-05-24 10:25:00,144.71,144.79,144.49,144.56,25526.0,123.5946,123.6629,123.4067,123.4665,25526.0
2018-05-24 10:30:00,144.51,144.55,144.18,144.34,24555.0,123.4238,123.458,123.1419,123.2786,24555.0
2018-05-24 10:35:00,144.37,145.13,144.34,145.13,33423.0,123.3042,123.9533,123.2786,123.9533,33423.0
2018-05-24 10:40:00,145.11,145.15,144.67,144.77,43232.0,123.9362,123.9704,123.5604,123.6459,43232.0
2018-05-24 10:45:00,144.78,145.03,144.64,144.87,30457.0,123.6544,123.8679,123.5348,123.7313,30457.0
2018-05-24 10:50:00,144.84,144.96,144.63,144.63,15245.0,123.7056,123.8081,123.5263,123.5263,15245.0
2018-05-24 10:55:00,144.64,144.64,144.4,144.53,22808.0,123.5348,123.5348,123.3298,123.4409,22808.0
2018-05-24 11:00:00,144.51,144.68,144.48,144.68,18618.0,123.4238,123.569,123.3982,123.569,18618.0
2018-05-24 11:05:00,144.64,144.84,144.64,144.78,21079.0,123.5348,123.7056,123.5348,123.6544,21079.0
2018-05-24 11:10:00,144.81,144.9,144.69,144.89,31172.0,123.68,123.7569,123.5775,123.7483,31172.0
2018-05-24 11:15:00,144.88,145.38,144.85,145.3,25514.0,123.7398,124.1668,123.7142,124.0985,25514.0
2018-05-24 11:20:00,145.3,145.39,145.13,145.13,15265.0,124.0985,124.1754,123.9533,123.9533,15265.0
2018-05-24 11:25:00,145.13,145.5,145.11,145.47,19275.0,123.9533,124.2693,123.9362,124.2437,19275.0
2018-05-24 11:30:00,145.45,145.7,145.42,145.61,36137.0,124.2266,124.4402,124.201,124.3633,36137.0
2018-05-24 11:35:00,145.62,145.67,145.23,145.26,21162.0,124.3718,124.4145,124.0387,124.0644,21162.0
2018-05-24 11:40:00,145.24,145.4,145.09,145.4,14958.0,124.0473,124.1839,123.9192,124.1839,14958.0
2018-05-24 11:45:00,145.43,145.6,145.38,145.6,21610.0,124.2095,124.3547,124.1668,124.3547,21610.0
2018-05-24 11:50:00,145.65,145.78,145.55,145.68,22200.0,124.3974,124.5085,124.312,124.4231,22200.0
2018-05-24 11:55:00,145.69,146.03,145.66,146.03,20706.0,124.4316,124.722,124.406,124.722,20706.0
2018-05-24 12:00:00,146.02,146.11,145.83,145.83,22586.0,124.7135,124.7903,124.5512,124.5512,22586.0
2018-05-24 12:05:00,145.85,145.99,145.77,145.8,20483.0,124.5683,124.6878,124.4999,124.5256,20483.0
2018-05-24 12:10:00,145.83,145.98,145.79,145.89,14467.0,124.5512,124.6793,124.517,124.6024,14467.0
2018-05-24 12:15:00,145.91,145.98,145.78,145.78,15833.0,124.6195,124.6793,124.5085,124.5085,15833.0
2018-05-24 12:20:00,145.78,146.0,145.77,145.98,11526.0,124.5085,124.6964,124.4999,124.6793,11526.0
2018-05-24 12:25:00,146.02,146.06,145.92,146.06,13052.0,124.7135,124.7476,124.628,124.7476,13052.0
2018-05-24 12:30:00,146.07,146.15,145.9,145.9,27601.0,124.7562,124.8245,124.611,124.611,27601.0
2018-05-24 12:35:00,145.9,146.06,145.89,146.0,17258.0,124.611,124.7476,124.6024,124.6964,17258.0
2018-05-24 12:40:00,146.01,146.12,145.92,146.12,13682.0,124.7049,124.7989,124.628,124.7989,13682.0
2018-05-24 12:45:00,146.12,146.14,145.96,146.01,15773.0,124.7989,124.8159,124.6622,124.7049,15773.0
2018-05-24 12:50:00,146.03,146.05,145.8,145.8,15416.0,124.722,124.7391,124.5256,124.5256,15416.0
2018-05-24 12:55:00,145.81,145.97,145.81,145.92,18644.0,124.5341,124.6708,124.5341,124.628,18644.0
2018-05-24 13:00:00,145.89,146.14,145.89,146.04,26839.0,124.6024,124.8159,124.6024,124.7305,26839.0
2018-05-24 13:05:00,146.03,146.04,145.78,145.97,21245.0,124.722,124.7305,124.5085,124.6708,21245.0
2018-05-24 13:10:00,145.97,146.15,145.96,146.06,23478.0,124.6708,124.8245,124.6622,124.7476,23478.0
2018-05-24 13:15:00,146.1,146.24,146.05,146.21,21696.0,124.7818,124.9014,124.7391,124.8757,21696.0
2018-05-24 13:20:00,146.24,146.25,145.95,146.05,18446.0,124.9014,124.9099,124.6537,124.7391,18446.0
2018-05-24 13:25:00,146.05,146.06,145.88,145.96,17785.0,124.7391,124.7476,124.5939,124.6622,17785.0
2018-05-24 13:30:00,145.99,146.06,145.92,145.99,20682.0,124.6878,124.7476,124.628,124.6878,20682.0
2018-05-24 13:35:00,146.0,146.21,145.99,146.17,20587.0,124.6964,124.8757,124.6878,124.8416,20587.0
2018-05-24 13:40:00,146.17,146.3,146.14,146.27,19752.0,124.8416,124.9526,124.8159,124.927,19752.0
2018-05-24 13:45:00,146.29,146.29,146.04,146.14,22874.0,124.9441,124.9441,124.7305,124.8159,22874.0
2018-05-24 13:50:00,146.15,146.24,146.13,146.14,18920.0,124.8245,124.9014,124.8074,124.8159,18920.0
2018-05-24 13:55:00,146.11,146.19,146.04,146.14,17511.0,124.7903,124.8587,124.7305,124.8159,17511.0
2018-05-24 14:00:00,146.12,146.14,145.88,145.91,20800.0,124.7989,124.8159,124.5939,124.6195,20800.0
2018-05-24 14:05:00,145.9,145.97,145.89,145.97,18447.0,124.611,124.6708,124.6024,124.6708,18447.0
2018-05-24 14:10:00,145.97,146.0,145.91,145.96,18674.0,124.6708,124.6964,124.6195,124.6622,18674.0
2018-05-24 14:15:00,145.97,146.12,145.94,146.08,29427.0,124.6708,124.7989,124.6451,124.7647,29427.0
2018-05-24 14:20:00,146.06,146.21,145.99,146.17,25004.0,124.7476,124.8757,124.6878,124.8416,25004.0
2018-05-24 14:25:00,146.19,146.2,146.0,146.07,24695.0,124.8587,124.8672,124.6964,124.7562,24695.0
2018-05-24 14:30:00,146.07,146.07,145.83,145.83,27219.0,124.7562,124.7562,124.5512,124.5512,27219.0
2018-05-24 14:35:00,145.85,145.98,145.84,145.92,26218.0,124.5683,124.6793,124.5597,124.628,26218.0
2018-05-24 14:40:00,145.93,145.98,145.81,145.83,16402.0,124.6366,124.6793,124.5341,124.5512,16402.0
2018-05-24 14:45:00,145.86,145.87,145.7,145.79,19204.0,124.5768,124.5853,124.4402,124.517,19204.0
2018-05-24 14:50:00,145.82,145.95,145.77,145.91,19558.0,124.5426,124.6537,124.4999,124.6195,19558.0
2018-05-24 14:55:00,145.92,146.06,145.91,145.98,15380.0,124.628,124.7476,124.6195,124.6793,15380.0
2018-05-24 15:00:00,145.97,145.97,145.79,145.83,28563.0,124.6708,124.6708,124.517,124.5512,28563.0
2018-05-24 15:05:00,145.82,145.94,145.8,145.93,26554.0,124.5426,124.6451,124.5256,124.6366,26554.0
2018-05-24 15:10:00,145.93,145.95,145.85,145.88,22946.0,124.6366,124.6537,124.5683,124.5939,22946.0
2018-05-24 15:15:00,145.86,145.89,145.76,145.86,23637.0,124.5768,124.6024,124.4914,124.5768,23637.0
2018-05-24 15:20:00,145.86,145.93,145.84,145.87,27948.0,124.5768,124.6366,124.5597,124.5853,27948.0
2018-05-24 15:25:00,145.88,145.91,145.75,145.75,21765.0,124.5939,124.6195,124.4829,124.4829,21765.0
2018-05-24 15:30:00,145.75,145.83,145.72,145.75,31265.0,124.4829,124.5512,124.4572,124.4829,31265.0
2018-05-24 15:35:00,145.74,145.81,145.56,145.56,37550.0,124.4743,124.5341,124.3206,124.3206,37550.0
2018-05-24 15:40:00,145.57,145.6,145.48,145.49,55606.0,124.3291,124.3547,124.2523,124.2608,55606.0
2018-05-24 15:45:00,145.48,145.57,145.38,145.52,97840.0,124.2523,124.3291,124.1668,124.2864,97840.0
2018-05-24 15:50:00,145.52,145.62,145.5,145.55,52040.0,124.2864,124.3718,124.2693,124.312,52040.0
2018-05-24 15:55:00,145.55,145.78,145.53,145.65,164929.0,124.312,124.5085,124.295,124.3974,164929.0
2018-05-25 09:30:00,145.2,145.4,144.78,144.86,68708.0,124.0131,124.1839,123.6544,123.7227,68708.0
2018-05-25 09:35:00,144.8,144.94,144.6,144.88,26773.0,123.6715,123.791,123.5007,123.7398,26773.0
2018-05-25 09:40:00,144.83,145.01,144.28,144.42,32544.0,123.6971,123.8508,123.2273,123.3469,32544.0
2018-05-25 09:45:00,144.41,144.8,144.37,144.42,19947.0,123.3384,123.6715,123.3042,123.3469,19947.0
2018-05-25 09:50:00,144.39,144.47,144.29,144.33,25681.0,123.3213,123.3896,123.2359,123.2701,25681.0
2018-05-25 09:55:00,144.3,144.88,144.28,144.75,27762.0,123.2444,123.7398,123.2273,123.6288,27762.0
2018-05-25 10:00:00,144.7,144.7,144.38,144.43,27177.0,123.5861,123.5861,123.3128,123.3555,27177.0
2018-05-25 10:05:00,144.4,144.48,144.23,144.28,21758.0,123.3298,123.3982,123.1846,123.2273,21758.0
2018-05-25 10:10:00,144.25,144.44,144.2,144.26,14001.0,123.2017,123.364,123.159,123.2103,14001.0
2018-05-25 10:15:00,144.27,144.89,144.27,144.89,28130.0,123.2188,123.7483,123.2188,123.7483,28130.0
2018-05-25 10:20:00,144.87,144.87,144.69,144.81,16547.0,123.7313,123.7313,123.5775,123.68,16547.0
2018-05-25 10:25:00,144.76,145.03,144.72,144.99,24824.0,123.6373,123.8679,123.6031,123.8337,24824.0
2018-05-25 10:30:00,145.02,145.06,144.73,144.81,14870.0,123.8594,123.8935,123.6117,123.68,14870.0
2018-05-25 10:35:00,144.81,144.93,144.75,144.75,14038.0,123.68,123.7825,123.6288,123.6288,14038.0
2018-05-25 10:40:00,144.75,144.79,144.67,144.7,19170.0,123.6288,123.6629,123.5604,123.5861,19170.0
2018-05-25 10:45:00,144.68,144.72,144.57,144.66,22018.0,123.569,123.6031,123.475,123.5519,22018.0
2018-05-25 10:50:00,144.67,144.81,144.67,144.72,6842.0,123.5604,123.68,123.5604,123.6031,6842.0
2018-05-25 10:55:00,144.72,144.83,144.68,144.74,16746.0,123.6031,123.6971,123.569,123.6202,16746.0
2018-05-25 11:00:00,144.73,144.86,144.67,144.86,12285.0,123.6117,123.7227,123.5604,123.7227,12285.0
2018-05-25 11:05:00,144.86,144.99,144.82,144.98,13789.0,123.7227,123.8337,123.6886,123.8252,13789.0
2018-05-25 11:10:00,145.0,145.07,144.76,144.77,11473.0,123.8423,123.9021,123.6373,123.6459,11473.0
2018-05-25 11:15:00,144.77,145.02,144.77,145.02,22603.0,123.6459,123.8594,123.6459,123.8594,22603.0
2018-05-25 11:20:00,144.97,144.98,144.85,144.91,9421.0,123.8167,123.8252,123.7142,123.7654,9421.0
2018-05-25 11:25:00,144.88,144.89,144.84,144.87,5445.0,123.7398,123.7483,123.7056,123.7313,5445.0
2018-05-25 11:30:00,144.89,145.04,144.85,144.91,28751.0,123.7483,123.8765,123.7142,123.7654,28751.0
2018-05-25 11:35:00,144.91,144.94,144.86,144.93,17232.0,123.7654,123.791,123.7227,123.7825,17232.0
2018-05-25 11:40:00,144.93,144.93,144.86,144.89,14881.0,123.7825,123.7825,123.7227,123.7483,14881.0
2018-05-25 11:45:00,144.88,145.02,144.83,145.0,12194.0,123.7398,123.8594,123.6971,123.8423,12194.0
2018-05-25 11:50:00,144.99,145.15,144.99,145.12,15172.0,123.8337,123.9704,123.8337,123.9448,15172.0
2018-05-25 11:55:00,145.11,145.21,145.1,145.16,9343.0,123.9362,124.0216,123.9277,123.9789,9343.0
2018-05-25 12:00:00,145.14,145.2,145.06,145.06,21693.0,123.9619,124.0131,123.8935,123.8935,21693.0
2018-05-25 12:05:00,145.08,145.11,144.91,144.91,16044.0,123.9106,123.9362,123.7654,123.7654,16044.0
2018-05-25 12:10:00,144.93,145.08,144.83,145.08,14587.0,123.7825,123.9106,123.6971,123.9106,14587.0
2018-05-25 12:15:00,145.03,145.11,144.99,144.99,16796.0,123.8679,123.9362,123.8337,123.8337,16796.0
2018-05-25 12:20:00,145.02,145.09,144.95,145.0,15177.0,123.8594,123.9192,123.7996,123.8423,15177.0
2018-05-25 12:25:00,144.99,145.08,144.99,145.02,7487.0,123.8337,123.9106,123.8337,123.8594,7487.0
2018-05-25 12:30:00,145.02,145.07,144.91,144.93,26135.0,123.8594,123.9021,123.7654,123.7825,26135.0
2018-05-25 12:35:00,144.91,144.93,144.79,144.81,9096.0,123.7654,123.7825,123.6629,123.68,9096.0
2018-05-25 12:40:00,144.82,144.91,144.79,144.79,11581.0,123.6886,123.7654,123.6629,123.6629,11581.0
2018-05-25 12:45:00,144.81,144.83,144.75,144.79,8508.0,123.68,123.6971,123.6288,123.6629,8508.0
2018-05-25 12:50:00,144.82,144.88,144.75,144.83,13522.0,123.6886,123.7398,123.6288,123.6971,13522.0
2018-05-25 12:55:00,144.81,144.85,144.76,144.78,11684.0,123.68,123.7142,123.6373,123.6544,11684.0
2018-05-25 13:00:00,144.78,144.85,144.75,144.83,23844.0,123.6544,123.7142,123.6288,123.6971,23844.0
2018-05-25 13:05:00,144.81,144.92,144.77,144.92,10033.0,123.68,123.774,123.6459,123.774,10033.0
2018-05-25 13:10:00,144.93,145.0,144.89,144.92,8989.0,123.7825,123.8423,123.7483,123.774,8989.0
2018-05-25 13:15:00,144.93,144.95,144.89,144.92,2846.0,123.7825,123.7996,123.7483,123.774,2846.0
2018-05-25 13:20:00,144.9,145.02,144.89,145.0,14062.0,123.7569,123.8594,123.7483,123.8423,14062.0
2018-05-25 13:25:00,144.99,145.02,144.95,144.96,9377.0,123.8337,123.8594,123.7996,123.8081,9377.0
2018-05-25 13:30:00,144.95,144.95,144.74,144.81,10318.0,123.7996,123.7996,123.6202,123.68,10318.0
2018-05-25 13:35:00,144.79,144.86,144.77,144.8,11136.0,123.6629,123.7227,123.6459,123.6715,11136.0
2018-05-25 13:40:00,144.81,144.85,144.81,144.84,6167.0,123.68,123.7142,123.68,123.7056,6167.0
2018-05-25 13:45:00,144.85,144.87,144.65,144.67,23624.0,123.7142,123.7313,123.5434,123.5604,23624.0
2018-05-25 13:50:00,144.69,144.74,144.57,144.6,16700.0,123.5775,123.6202,123.475,123.5007,16700.0
2018-05-25 13:55:00,144.57,144.63,144.53,144.58,10562.0,123.475,123.5263,123.4409,123.4836,10562.0
2018-05-25 14:00:00,144.6,144.6,144.53,144.58,6920.0,123.5007,123.5007,123.4409,123.4836,6920.0
2018-05-25 14:05:00,144.58,144.6,144.47,144.5,16470.0,123.4836,123.5007,123.3896,123.4152,16470.0
2018-05-25 14:10:00,144.5,144.66,144.5,144.6,40856.0,123.4152,123.5519,123.4152,123.5007,40856.0
2018-05-25 14:15:00,144.61,144.77,144.61,144.77,11488.0,123.5092,123.6459,123.5092,123.6459,11488.0
2018-05-25 14:20:00,144.77,144.8,144.7,144.7,14648.0,123.6459,123.6715,123.5861,123.5861,14648.0
2018-05-25 14:25:00,144.7,144.71,144.61,144.66,14748.0,123.5861,123.5946,123.5092,123.5519,14748.0
2018-05-25 14:30:00,144.66,144.74,144.63,144.74,13559.0,123.5519,123.6202,123.5263,123.6202,13559.0
2018-05-25 14:35:00,144.72,144.79,144.67,144.73,10222.0,123.6031,123.6629,123.5604,123.6117,10222.0
2018-05-25 14:40:00,144.71,144.73,144.63,144.68,13560.0,123.5946,123.6117,123.5263,123.569,13560.0
2018-05-25 14:45:00,144.65,144.72,144.65,144.69,11037.0,123.5434,123.6031,123.5434,123.5775,11037.0
2018-05-25 14:50:00,144.67,144.73,144.67,144.73,15784.0,123.5604,123.6117,123.5604,123.6117,15784.0
2018-05-25 14:55:00,144.72,144.82,144.72,144.78,18373.0,123.6031,123.6886,123.6031,123.6544,18373.0
2018-05-25 15:00:00,144.77,144.77,144.71,144.77,33997.0,123.6459,123.6459,123.5946,123.6459,33997.0
2018-05-25 15:05:00,144.77,144.8,144.55,144.55,20910.0,123.6459,123.6715,123.458,123.458,20910.0
2018-05-25 15:10:00,144.55,144.68,144.47,144.68,39492.0,123.458,123.569,123.3896,123.569,39492.0
2018-05-25 15:15:00,144.68,144.83,144.68,144.78,18291.0,123.569,123.6971,123.569,123.6544,18291.0
2018-05-25 15:20:00,144.81,144.81,144.68,144.73,13055.0,123.68,123.68,123.569,123.6117,13055.0
2018-05-25 15:25:00,144.76,144.9,144.73,144.9,20592.0,123.6373,123.7569,123.6117,123.7569,20592.0
2018-05-25 15:30:00,144.94,144.95,144.85,144.94,20357.0,123.791,123.7996,123.7142,123.791,20357.0
2018-05-25 15:35:00,144.95,145.04,144.93,144.99,30529.0,123.7996,123.8765,123.7825,123.8337,30529.0
2018-05-25 15:40:00,144.99,145.0,144.91,144.95,33304.0,123.8337,123.8423,123.7654,123.7996,33304.0
2018-05-25 15:45:00,144.93,145.01,144.9,144.92,42051.0,123.7825,123.8508,123.7569,123.774,42051.0
2018-05-25 15:50:00,144.92,145.09,144.92,145.09,37441.0,123.774,123.9192,123.774,123.9192,37441.0
2018-05-25 15:55:00,145.09,145.18,145.0,145.03,128702.0,123.9192,123.996,123.8423,123.8679,128702.0
2018-05-29 09:30:00,143.68,143.68,142.79,143.09,81430.0,122.7149,122.7149,121.9548,122.211,81430.0
2018-05-29 09:35:00,143.09,143.13,142.44,142.96,48256.0,122.211,122.2452,121.6558,122.1,48256.0
2018-05-29 09:40:00,142.9,143.22,142.51,142.84,28733.0,122.0487,122.322,121.7156,121.9975,28733.0
2018-05-29 09:45:00,142.87,143.14,142.79,142.94,20520.0,122.0231,122.2537,121.9548,122.0829,20520.0
2018-05-29 09:50:00,143.01,143.45,142.93,143.35,37119.0,122.1427,122.5185,122.0743,122.4331,37119.0
2018-05-29 09:55:00,143.4,143.64,143.23,143.53,30052.0,122.4758,122.6807,122.3306,122.5868,30052.0
2018-05-29 10:00:00,143.55,143.88,143.55,143.88,23008.0,122.6039,122.8857,122.6039,122.8857,23008.0
2018-05-29 10:05:00,143.93,144.08,143.88,143.99,37068.0,122.9284,123.0565,122.8857,122.9797,37068.0
2018-05-29 10:10:00,144.01,144.06,143.71,143.71,45740.0,122.9967,123.0395,122.7405,122.7405,45740.0
2018-05-29 10:15:00,143.7,143.99,143.69,143.99,100420.0,122.732,122.9797,122.7234,122.9797,100420.0
2018-05-29 10:20:00,143.95,144.03,143.88,144.02,13796.0,122.9455,123.0138,122.8857,123.0053,13796.0
2018-05-29 10:25:00,144.04,144.32,144.02,144.24,41406.0,123.0224,123.2615,123.0053,123.1932,41406.0
2018-05-29 10:30:00,144.21,144.31,144.08,144.24,67382.0,123.1676,123.253,123.0565,123.1932,67382.0
2018-05-29 10:35:00,144.29,144.42,144.21,144.29,17147.0,123.2359,123.3469,123.1676,123.2359,17147.0
2018-05-29 10:40:00,144.32,144.36,144.19,144.19,14017.0,123.2615,123.2957,123.1505,123.1505,14017.0
2018-05-29 10:45:00,144.19,144.2,143.79,143.8,34027.0,123.1505,123.159,122.8088,122.8174,34027.0
2018-05-29 10:50:00,143.84,143.98,143.76,143.97,25324.0,122.8516,122.9711,122.7832,122.9626,25324.0
2018-05-29 10:55:00,143.95,144.0,143.81,143.82,16395.0,122.9455,122.9882,122.8259,122.8345,16395.0
2018-05-29 11:00:00,143.88,143.88,143.72,143.83,16402.0,122.8857,122.8857,122.7491,122.843,16402.0
2018-05-29 11:05:00,143.82,143.86,143.76,143.79,16747.0,122.8345,122.8686,122.7832,122.8088,16747.0
2018-05-29 11:10:00,143.81,143.95,143.78,143.92,21000.0,122.8259,122.9455,122.8003,122.9199,21000.0
2018-05-29 11:15:00,143.93,144.19,143.9,144.04,31322.0,122.9284,123.1505,122.9028,123.0224,31322.0
2018-05-29 11:20:00,144.05,144.21,144.03,144.19,17299.0,123.0309,123.1676,123.0138,123.1505,17299.0
2018-05-29 11:25:00,144.19,144.56,144.13,144.33,26656.0,123.1505,123.4665,123.0992,123.2701,26656.0
2018-05-29 11:30:00,144.35,144.39,144.26,144.29,20178.0,123.2871,123.3213,123.2103,123.2359,20178.0
2018-05-29 11:35:00,144.26,144.27,144.06,144.15,13441.0,123.2103,123.2188,123.0395,123.1163,13441.0
2018-05-29 11:40:00,144.14,144.15,143.74,143.77,25323.0,123.1078,123.1163,122.7661,122.7918,25323.0
2018-05-29 11:45:00,143.73,143.77,143.62,143.74,19598.0,122.7576,122.7918,122.6637,122.7661,19598.0
2018-05-29 11:50:00,143.77,143.78,143.54,143.63,26436.0,122.7918,122.8003,122.5953,122.6722,26436.0
2018-05-29 11:55:00,143.63,143.76,143.58,143.64,11750.0,122.6722,122.7832,122.6295,122.6807,11750.0
2018-05-29 12:00:00,143.63,143.63,143.21,143.21,23530.0,122.6722,122.6722,122.3135,122.3135,23530.0
2018-05-29 12:05:00,143.21,143.36,143.06,143.12,23825.0,122.3135,122.4416,122.1854,122.2366,23825.0
2018-05-29 12:10:00,143.11,143.17,142.75,142.75,28296.0,122.2281,122.2793,121.9206,121.9206,28296.0
2018-05-29 12:15:00,142.72,142.94,142.71,142.79,19763.0,121.895,122.0829,121.8864,121.9548,19763.0
2018-05-29 12:20:00,142.83,142.99,142.77,142.98,15723.0,121.9889,122.1256,121.9377,122.117,15723.0
2018-05-29 12:25:00,143.0,143.1,142.82,142.96,19824.0,122.1341,122.2195,121.9804,122.1,19824.0
2018-05-29 12:30:00,142.96,143.32,142.96,143.32,12977.0,122.1,122.4074,122.1,122.4074,12977.0
2018-05-29 12:35:00,143.31,143.61,143.28,143.53,20765.0,122.3989,122.6551,122.3733,122.5868,20765.0
2018-05-29 12:40:00,143.57,143.76,143.53,143.61,15028.0,122.6209,122.7832,122.5868,122.6551,15028.0
2018-05-29 12:45:00,143.65,143.83,143.65,143.77,13073.0,122.6893,122.843,122.6893,122.7918,13073.0
2018-05-29 12:50:00,143.81,143.95,143.8,143.91,16474.0,122.8259,122.9455,122.8174,122.9113,16474.0
2018-05-29 12:55:00,143.93,144.01,143.85,143.9,19810.0,122.9284,122.9967,122.8601,122.9028,19810.0
2018-05-29 13:00:00,143.87,143.87,143.62,143.68,13266.0,122.8772,122.8772,122.6637,122.7149,13266.0
2018-05-29 13:05:00,143.68,143.68,143.48,143.52,11751.0,122.7149,122.7149,122.5441,122.5782,11751.0
2018-05-29 13:10:00,143.51,143.58,143.44,143.54,13862.0,122.5697,122.6295,122.5099,122.5953,13862.0
2018-05-29 13:15:00,143.52,143.53,143.4,143.5,14556.0,122.5782,122.5868,122.4758,122.5612,14556.0
2018-05-29 13:20:00,143.48,143.62,143.36,143.38,17933.0,122.5441,122.6637,122.4416,122.4587,17933.0
2018-05-29 13:25:00,143.4,143.43,143.2,143.29,32723.0,122.4758,122.5014,122.3049,122.3818,32723.0
2018-05-29 13:30:00,143.25,143.28,143.05,143.05,19985.0,122.3476,122.3733,122.1768,122.1768,19985.0
2018-05-29 13:35:00,143.06,143.22,143.06,143.13,17303.0,122.1854,122.322,122.1854,122.2452,17303.0
2018-05-29 13:40:00,143.17,143.29,143.1,143.2,20745.0,122.2793,122.3818,122.2195,122.3049,20745.0
2018-05-29 13:45:00,143.16,143.41,143.15,143.38,18278.0,122.2708,122.4843,122.2622,122.4587,18278.0
2018-05-29 13:50:00,143.37,143.49,143.37,143.44,17410.0,122.4501,122.5526,122.4501,122.5099,17410.0
2018-05-29 13:55:00,143.46,143.5,143.25,143.25,16843.0,122.527,122.5612,122.3476,122.3476,16843.0
2018-05-29 14:00:00,143.21,143.29,142.98,143.06,29903.0,122.3135,122.3818,122.117,122.1854,29903.0
2018-05-29 14:05:00,143.1,143.26,143.07,143.15,24607.0,122.2195,122.3562,122.1939,122.2622,24607.0
2018-05-29 14:10:00,143.18,143.39,143.03,143.27,21591.0,122.2879,122.4672,122.1597,122.3647,21591.0
2018-05-29 14:15:00,143.26,143.45,143.1,143.42,38959.0,122.3562,122.5185,122.2195,122.4928,38959.0
2018-05-29 14:20:00,143.38,143.41,143.21,143.25,16895.0,122.4587,122.4843,122.3135,122.3476,16895.0
2018-05-29 14:25:00,143.29,143.48,143.1,143.48,25772.0,122.3818,122.5441,122.2195,122.5441,25772.0
2018-05-29 14:30:00,143.48,143.64,143.37,143.57,22408.0,122.5441,122.6807,122.4501,122.6209,22408.0
2018-05-29 14:35:00,143.58,143.65,143.3,143.3,14416.0,122.6295,122.6893,122.3903,122.3903,14416.0
2018-05-29 14:40:00,143.29,143.49,143.15,143.24,40301.0,122.3818,122.5526,122.2622,122.3391,40301.0
2018-05-29 14:45:00,143.22,143.42,143.2,143.4,37838.0,122.322,122.4928,122.3049,122.4758,37838.0
2018-05-29 14:50:00,143.39,143.44,143.26,143.4,41962.0,122.4672,122.5099,122.3562,122.4758,41962.0
2018-05-29 14:55:00,143.4,143.44,143.23,143.4,31638.0,122.4758,122.5099,122.3306,122.4758,31638.0
2018-05-29 15:00:00,143.36,143.58,143.36,143.45,30575.0,122.4416,122.6295,122.4416,122.5185,30575.0
2018-05-29 15:05:00,143.45,143.63,143.43,143.55,25872.0,122.5185,122.6722,122.5014,122.6039,25872.0
2018-05-29 15:10:00,143.57,143.59,143.47,143.55,42235.0,122.6209,122.638,122.5355,122.6039,42235.0
2018-05-29 15:15:00,143.55,143.66,143.45,143.53,38523.0,122.6039,122.6978,122.5185,122.5868,38523.0
2018-05-29 15:20:00,143.54,143.62,143.51,143.61,22760.0,122.5953,122.6637,122.5697,122.6551,22760.0
2018-05-29 15:25:00,143.63,143.68,143.46,143.66,28483.0,122.6722,122.7149,122.527,122.6978,28483.0
2018-05-29 15:30:00,143.64,143.91,143.62,143.87,40592.0,122.6807,122.9113,122.6637,122.8772,40592.0
2018-05-29 15:35:00,143.88,144.07,143.87,144.06,45119.0,122.8857,123.048,122.8772,123.0395,45119.0
2018-05-29 15:40:00,144.06,144.15,144.04,144.15,52529.0,123.0395,123.1163,123.0224,123.1163,52529.0
2018-05-29 15:45:00,144.15,144.36,144.14,144.35,75349.0,123.1163,123.2957,123.1078,123.2871,75349.0
2018-05-29 15:50:00,144.35,144.41,144.32,144.32,101776.0,123.2871,123.3384,123.2615,123.2615,101776.0
2018-05-29 15:55:00,144.32,144.36,144.02,144.07,177653.0,123.2615,123.2957,123.0053,123.048,177653.0
2018-05-30 09:30:00,144.46,145.08,144.27,144.82,66100.0,123.9974,124.5296,123.8343,124.3064,66100.0
2018-05-30 09:35:00,144.8,144.94,144.45,144.85,45314.0,124.2892,124.4094,123.9888,124.3322,45314.0
2018-05-30 09:40:00,144.83,145.21,144.64,145.21,47427.0,124.315,124.6412,124.1519,124.6412,47427.0
2018-05-30 09:45:00,145.15,145.49,145.12,145.39,55182.0,124.5897,124.8815,124.5639,124.7957,55182.0
2018-05-30 09:50:00,145.4,145.43,145.03,145.15,50904.0,124.8042,124.83,124.4867,124.5897,50904.0
2018-05-30 09:55:00,145.11,145.14,144.64,144.66,31550.0,124.5553,124.5811,124.1519,124.1691,31550.0
2018-05-30 10:00:00,144.67,144.92,144.53,144.56,47659.0,124.1777,124.3922,124.0575,124.0832,47659.0
2018-05-30 10:05:00,144.59,144.85,144.57,144.8,33011.0,124.109,124.3322,124.0918,124.2892,33011.0
2018-05-30 10:10:00,144.81,145.22,144.76,145.11,41830.0,124.2978,124.6497,124.2549,124.5553,41830.0
2018-05-30 10:15:00,145.08,145.35,145.03,145.03,24009.0,124.5296,124.7613,124.4867,124.4867,24009.0
2018-05-30 10:20:00,145.06,145.13,144.87,144.97,16215.0,124.5124,124.5725,124.3493,124.4352,16215.0
2018-05-30 10:25:00,144.97,144.98,144.79,144.95,25468.0,124.4352,124.4437,124.2807,124.418,25468.0
2018-05-30 10:30:00,144.97,145.25,144.97,145.16,18168.0,124.4352,124.6755,124.4352,124.5982,18168.0
2018-05-30 10:35:00,145.15,145.2,144.98,145.08,21175.0,124.5897,124.6326,124.4437,124.5296,21175.0
2018-05-30 10:40:00,145.1,145.66,145.05,145.63,27331.0,124.5467,125.0274,124.5038,125.0017,27331.0
2018-05-30 10:45:00,145.63,145.76,145.54,145.74,27203.0,125.0017,125.1133,124.9244,125.0961,27203.0
2018-05-30 10:50:00,145.73,145.83,145.68,145.77,16157.0,125.0875,125.1733,125.0446,125.1218,16157.0
2018-05-30 10:55:00,145.77,145.88,145.68,145.88,22421.0,125.1218,125.2163,125.0446,125.2163,22421.0
2018-05-30 11:00:00,145.9,146.07,145.88,145.91,25711.0,125.2334,125.3793,125.2163,125.242,25711.0
2018-05-30 11:05:00,145.91,145.97,145.74,145.75,22274.0,125.242,125.2935,125.0961,125.1047,22274.0
2018-05-30 11:10:00,145.8,145.8,145.37,145.5,32255.0,125.1476,125.1476,124.7785,124.8901,32255.0
2018-05-30 11:15:00,145.48,145.62,145.46,145.5,23210.0,124.8729,124.9931,124.8558,124.8901,23210.0
2018-05-30 11:20:00,145.53,145.61,145.48,145.56,13495.0,124.9158,124.9845,124.8729,124.9416,13495.0
2018-05-30 11:25:00,145.6,145.75,145.44,145.46,24494.0,124.9759,125.1047,124.8386,124.8558,24494.0
2018-05-30 11:30:00,145.42,145.69,145.42,145.59,16106.0,124.8214,125.0532,124.8214,124.9673,16106.0
2018-05-30 11:35:00,145.63,145.77,145.58,145.69,22280.0,125.0017,125.1218,124.9588,125.0532,22280.0
2018-05-30 11:40:00,145.68,145.75,145.35,145.71,24797.0,125.0446,125.1047,124.7613,125.0703,24797.0
2018-05-30 11:45:00,145.71,145.84,145.6,145.75,13098.0,125.0703,125.1819,124.9759,125.1047,13098.0
2018-05-30 11:50:00,145.7,145.95,145.7,145.95,15864.0,125.0618,125.2763,125.0618,125.2763,15864.0
2018-05-30 11:55:00,145.93,146.14,145.84,146.03,19257.0,125.2592,125.4394,125.1819,125.345,19257.0
2018-05-30 12:00:00,146.06,146.24,146.03,146.04,26667.0,125.3708,125.5253,125.345,125.3536,26667.0
2018-05-30 12:05:00,146.06,146.31,146.02,146.26,18788.0,125.3708,125.5853,125.3364,125.5424,18788.0
2018-05-30 12:10:00,146.26,146.35,146.14,146.3,19887.0,125.5424,125.6197,125.4394,125.5768,19887.0
2018-05-30 12:15:00,146.31,146.44,146.21,146.43,21542.0,125.5853,125.6969,125.4995,125.6884,21542.0
2018-05-30 12:20:00,146.43,146.5,146.33,146.34,27361.0,125.6884,125.7484,125.6025,125.6111,27361.0
2018-05-30 12:25:00,146.31,146.39,146.23,146.36,18232.0,125.5853,125.654,125.5167,125.6283,18232.0
2018-05-30 12:30:00,146.36,146.51,146.35,146.48,32674.0,125.6283,125.757,125.6197,125.7313,32674.0
2018-05-30 12:35:00,146.48,146.5,146.26,146.33,33961.0,125.7313,125.7484,125.5424,125.6025,33961.0
2018-05-30 12:40:00,146.3,146.46,146.25,146.38,36893.0,125.5768,125.7141,125.5338,125.6454,36893.0
2018-05-30 12:45:00,146.38,146.5,146.37,146.49,28561.0,125.6454,125.7484,125.6369,125.7399,28561.0
2018-05-30 12:50:00,146.49,146.5,146.4,146.43,17735.0,125.7399,125.7484,125.6626,125.6884,17735.0
2018-05-30 12:55:00,146.43,146.66,146.43,146.47,25838.0,125.6884,125.8858,125.6884,125.7227,25838.0
2018-05-30 13:00:00,146.47,146.54,146.44,146.51,18633.0,125.7227,125.7828,125.6969,125.757,18633.0
2018-05-30 13:05:00,146.5,146.56,146.46,146.53,14459.0,125.7484,125.7999,125.7141,125.7742,14459.0
2018-05-30 13:10:00,146.52,146.61,146.44,146.6,23957.0,125.7656,125.8429,125.6969,125.8343,23957.0
2018-05-30 13:15:00,146.6,146.78,146.56,146.6,15260.0,125.8343,125.9888,125.7999,125.8343,15260.0
2018-05-30 13:20:00,146.63,146.65,146.56,146.63,14940.0,125.86,125.8772,125.7999,125.86,14940.0
2018-05-30 13:25:00,146.63,146.71,146.53,146.59,21659.0,125.86,125.9287,125.7742,125.8257,21659.0
2018-05-30 13:30:00,146.56,146.62,146.55,146.6,13018.0,125.7999,125.8514,125.7914,125.8343,13018.0
2018-05-30 13:35:00,146.62,146.65,146.59,146.64,12352.0,125.8514,125.8772,125.8257,125.8686,12352.0
2018-05-30 13:40:00,146.62,146.63,146.49,146.59,19670.0,125.8514,125.86,125.7399,125.8257,19670.0
2018-05-30 13:45:00,146.59,146.66,146.53,146.65,20316.0,125.8257,125.8858,125.7742,125.8772,20316.0
2018-05-30 13:50:00,146.63,146.86,146.59,146.85,70103.0,125.86,126.0574,125.8257,126.0489,70103.0
2018-05-30 13:55:00,146.87,146.97,146.83,146.86,23087.0,126.066,126.1519,126.0317,126.0574,23087.0
2018-05-30 14:00:00,146.89,147.07,146.88,147.03,37076.0,126.0832,126.2377,126.0746,126.2034,37076.0
2018-05-30 14:05:00,147.03,147.04,146.93,146.98,37140.0,126.2034,126.2119,126.1175,126.1604,37140.0
2018-05-30 14:10:00,147.0,147.01,146.75,146.75,38688.0,126.1776,126.1862,125.963,125.963,38688.0
2018-05-30 14:15:00,146.77,146.88,146.7,146.86,53671.0,125.9802,126.0746,125.9201,126.0574,53671.0
2018-05-30 14:20:00,146.86,146.9,146.79,146.8,27835.0,126.0574,126.0918,125.9974,126.0059,27835.0
2018-05-30 14:25:00,146.82,147.01,146.81,147.01,22777.0,126.0231,126.1862,126.0145,126.1862,22777.0
2018-05-30 14:30:00,146.99,147.03,146.94,146.95,50792.0,126.169,126.2034,126.1261,126.1347,50792.0
2018-05-30 14:35:00,146.97,146.98,146.86,146.96,41181.0,126.1519,126.1604,126.0574,126.1433,41181.0
2018-05-30 14:40:00,146.94,146.95,146.59,146.65,30793.0,126.1261,126.1347,125.8257,125.8772,30793.0
2018-05-30 14:45:00,146.64,146.69,146.42,146.46,47684.0,125.8686,125.9115,125.6798,125.7141,47684.0
2018-05-30 14:50:00,146.46,146.61,146.45,146.55,27012.0,125.7141,125.8429,125.7055,125.7914,27012.0
2018-05-30 14:55:00,146.55,146.56,146.48,146.52,32131.0,125.7914,125.7999,125.7313,125.7656,32131.0
2018-05-30 15:00:00,146.52,146.84,146.51,146.79,46630.0,125.7656,126.0403,125.757,125.9974,46630.0
2018-05-30 15:05:00,146.78,146.86,146.64,146.64,32949.0,125.9888,126.0574,125.8686,125.8686,32949.0
2018-05-30 15:10:00,146.65,146.66,146.37,146.46,71574.0,125.8772,125.8858,125.6369,125.7141,71574.0
2018-05-30 15:15:00,146.44,146.49,146.42,146.45,65817.0,125.6969,125.7399,125.6798,125.7055,65817.0
2018-05-30 15:20:00,146.45,146.45,146.14,146.19,52829.0,125.7055,125.7055,125.4394,125.4823,52829.0
2018-05-30 15:25:00,146.2,146.32,146.16,146.18,56088.0,125.4909,125.5939,125.4566,125.4738,56088.0
2018-05-30 15:30:00,146.18,146.19,146.02,146.13,52886.0,125.4738,125.4823,125.3364,125.4308,52886.0
2018-05-30 15:35:00,146.13,146.18,146.04,146.05,74324.0,125.4308,125.4738,125.3536,125.3622,74324.0
2018-05-30 15:40:00,146.06,146.17,145.97,146.16,76670.0,125.3708,125.4652,125.2935,125.4566,76670.0
2018-05-30 15:45:00,146.16,146.16,146.0,146.11,74085.0,125.4566,125.4566,125.3193,125.4137,74085.0
2018-05-30 15:50:00,146.12,146.32,146.11,146.32,98691.0,125.4223,125.5939,125.4137,125.5939,98691.0
2018-05-30 15:55:00,146.31,146.39,146.14,146.16,150476.0,125.5853,125.654,125.4394,125.4566,150476.0
2018-05-31 09:30:00,146.17,146.81,145.34,146.0,57532.0,125.4652,126.0145,124.7527,125.3193,57532.0
2018-05-31 09:35:00,146.13,146.13,145.62,145.72,18234.0,125.4308,125.4308,124.9931,125.0789,18234.0
2018-05-31 09:40:00,145.6,145.65,145.19,145.19,29726.0,124.9759,125.0188,124.624,124.624,29726.0
2018-05-31 09:45:00,145.2,145.45,144.72,144.75,57033.0,124.6326,124.8472,124.2206,124.2463,57033.0
2018-05-31 09:50:00,144.72,144.94,144.69,144.89,31119.0,124.2206,124.4094,124.1948,124.3665,31119.0
2018-05-31 09:55:00,144.89,145.34,144.87,145.14,27043.0,124.3665,124.7527,124.3493,124.5811,27043.0
2018-05-31 10:00:00,145.14,145.29,144.96,145.08,18135.0,124.5811,124.7098,124.4266,124.5296,18135.0
2018-05-31 10:05:00,145.02,145.15,144.73,145.15,29361.0,124.4781,124.5897,124.2292,124.5897,29361.0
2018-05-31 10:10:00,145.11,145.33,145.06,145.33,18384.0,124.5553,124.7442,124.5124,124.7442,18384.0
2018-05-31 10:15:00,145.34,145.34,144.96,144.99,12570.0,124.7527,124.7527,124.4266,124.4523,12570.0
2018-05-31 10:20:00,144.97,145.19,144.78,144.78,23088.0,124.4352,124.624,124.2721,124.2721,23088.0
2018-05-31 10:25:00,144.84,145.08,144.76,145.03,21001.0,124.3236,124.5296,124.2549,124.4867,21001.0
2018-05-31 10:30:00,144.97,145.06,144.73,144.73,16799.0,124.4352,124.5124,124.2292,124.2292,16799.0
2018-05-31 10:35:00,144.74,144.82,144.38,144.44,16318.0,124.2377,124.3064,123.9287,123.9802,16318.0
2018-05-31 10:40:00,144.4,144.85,144.39,144.57,30084.0,123.9459,124.3322,123.9373,124.0918,30084.0
2018-05-31 10:45:00,144.58,144.65,144.29,144.31,18525.0,124.1004,124.1605,123.8515,123.8686,18525.0
2018-05-31 10:50:00,144.28,144.38,144.15,144.25,19183.0,123.8429,123.9287,123.7313,123.8171,19183.0
2018-05-31 10:55:00,144.3,144.32,144.1,144.12,10578.0,123.8601,123.8772,123.6884,123.7056,10578.0
2018-05-31 11:00:00,144.19,144.48,144.18,144.41,12797.0,123.7656,124.0146,123.7571,123.9545,12797.0
2018-05-31 11:05:00,144.45,144.67,144.4,144.53,30783.0,123.9888,124.1777,123.9459,124.0575,30783.0
2018-05-31 11:10:00,144.55,144.78,144.36,144.36,29854.0,124.0747,124.2721,123.9116,123.9116,29854.0
2018-05-31 11:15:00,144.35,144.4,144.04,144.07,17772.0,123.903,123.9459,123.6369,123.6626,17772.0
2018-05-31 11:20:00,144.13,144.28,143.92,144.06,15447.0,123.7141,123.8429,123.5339,123.6541,15447.0
2018-05-31 11:25:00,144.06,144.66,144.05,144.58,22404.0,123.6541,124.1691,123.6455,124.1004,22404.0
2018-05-31 11:30:00,144.58,144.62,144.24,144.28,20166.0,124.1004,124.1347,123.8086,123.8429,20166.0
2018-05-31 11:35:00,144.35,144.62,144.29,144.53,16627.0,123.903,124.1347,123.8515,124.0575,16627.0
2018-05-31 11:40:00,144.53,144.83,144.5,144.58,19179.0,124.0575,124.315,124.0317,124.1004,19179.0
2018-05-31 11:45:00,144.59,144.79,144.51,144.51,36727.0,124.109,124.2807,124.0403,124.0403,36727.0
2018-05-31 11:50:00,144.47,144.47,144.23,144.31,6744.0,124.006,124.006,123.8,123.8686,6744.0
2018-05-31 11:55:00,144.39,144.56,144.26,144.31,23514.0,123.9373,124.0832,123.8257,123.8686,23514.0
2018-05-31 12:00:00,144.29,144.32,144.13,144.22,12946.0,123.8515,123.8772,123.7141,123.7914,12946.0
2018-05-31 12:05:00,144.15,144.28,144.04,144.04,11319.0,123.7313,123.8429,123.6369,123.6369,11319.0
2018-05-31 12:10:00,144.07,144.19,144.03,144.15,9341.0,123.6626,123.7656,123.6283,123.7313,9341.0
2018-05-31 12:15:00,144.13,144.13,144.02,144.13,12958.0,123.7141,123.7141,123.6197,123.7141,12958.0
2018-05-31 12:20:00,144.11,144.16,144.03,144.15,10132.0,123.697,123.7399,123.6283,123.7313,10132.0
2018-05-31 12:25:00,144.05,144.14,143.95,144.02,29921.0,123.6455,123.7227,123.5596,123.6197,29921.0
2018-05-31 12:30:00,144.02,144.03,143.77,143.85,18584.0,123.6197,123.6283,123.4051,123.4738,18584.0
2018-05-31 12:35:00,143.86,143.91,143.82,143.89,15078.0,123.4824,123.5253,123.4481,123.5081,15078.0
2018-05-31 12:40:00,143.86,143.91,143.79,143.85,17206.0,123.4824,123.5253,123.4223,123.4738,17206.0
2018-05-31 12:45:00,143.89,143.89,143.82,143.87,9883.0,123.5081,123.5081,123.4481,123.491,9883.0
2018-05-31 12:50:00,143.85,143.93,143.77,143.93,21965.0,123.4738,123.5425,123.4051,123.5425,21965.0
2018-05-31 12:55:00,143.91,143.95,143.83,143.9,8019.0,123.5253,123.5596,123.4566,123.5167,8019.0
2018-05-31 13:00:00,143.94,143.96,143.77,143.82,11470.0,123.5511,123.5682,123.4051,123.4481,11470.0
2018-05-31 13:05:00,143.8,143.92,143.79,143.92,14064.0,123.4309,123.5339,123.4223,123.5339,14064.0
2018-05-31 13:10:00,143.92,143.93,143.69,143.71,22720.0,123.5339,123.5425,123.3365,123.3536,22720.0
2018-05-31 13:15:00,143.73,143.88,143.7,143.84,16013.0,123.3708,123.4996,123.3451,123.4652,16013.0
2018-05-31 13:20:00,143.86,143.96,143.83,143.91,12690.0,123.4824,123.5682,123.4566,123.5253,12690.0
2018-05-31 13:25:00,143.89,143.9,143.75,143.82,16735.0,123.5081,123.5167,123.388,123.4481,16735.0
2018-05-31 13:30:00,143.81,143.85,143.58,143.62,13620.0,123.4395,123.4738,123.2421,123.2764,13620.0
2018-05-31 13:35:00,143.65,143.78,143.59,143.74,12107.0,123.3021,123.4137,123.2506,123.3794,12107.0
2018-05-31 13:40:00,143.75,143.78,143.68,143.75,14468.0,123.388,123.4137,123.3279,123.388,14468.0
2018-05-31 13:45:00,143.75,143.75,143.5,143.5,10217.0,123.388,123.388,123.1734,123.1734,10217.0
2018-05-31 13:50:00,143.51,143.53,143.17,143.2,24048.0,123.182,123.1991,122.8901,122.9159,24048.0
2018-05-31 13:55:00,143.22,143.25,142.86,142.89,37476.0,122.933,122.9588,122.624,122.6498,37476.0
2018-05-31 14:00:00,142.92,142.95,142.62,142.74,28390.0,122.6755,122.7013,122.418,122.521,28390.0
2018-05-31 14:05:00,142.75,142.82,142.72,142.76,33224.0,122.5296,122.5897,122.5039,122.5382,33224.0
2018-05-31 14:10:00,142.75,143.01,142.74,142.93,30323.0,122.5296,122.7528,122.521,122.6841,30323.0
2018-05-31 14:15:00,142.92,143.19,142.88,143.08,26493.0,122.6755,122.9073,122.6412,122.8129,26493.0
2018-05-31 14:20:00,143.06,143.11,142.86,142.88,22746.0,122.7957,122.8386,122.624,122.6412,22746.0
2018-05-31 14:25:00,142.9,143.04,142.84,142.84,21980.0,122.6584,122.7785,122.6069,122.6069,21980.0
2018-05-31 14:30:00,142.81,142.93,142.78,142.85,27843.0,122.5811,122.6841,122.5554,122.6155,27843.0
2018-05-31 14:35:00,142.84,142.84,142.67,142.73,30360.0,122.6069,122.6069,122.461,122.5125,30360.0
2018-05-31 14:40:00,142.73,142.8,142.63,142.7,29130.0,122.5125,122.5725,122.4266,122.4867,29130.0
2018-05-31 14:45:00,142.7,142.76,142.68,142.73,21641.0,122.4867,122.5382,122.4695,122.5125,21641.0
2018-05-31 14:50:00,142.75,142.96,142.66,142.94,34733.0,122.5296,122.7099,122.4524,122.6927,34733.0
2018-05-31 14:55:00,142.93,142.97,142.81,142.94,30820.0,122.6841,122.7185,122.5811,122.6927,30820.0
2018-05-31 15:00:00,142.91,143.04,142.77,142.91,36965.0,122.667,122.7785,122.5468,122.667,36965.0
2018-05-31 15:05:00,142.92,143.19,142.87,143.13,37736.0,122.6755,122.9073,122.6326,122.8558,37736.0
2018-05-31 15:10:00,143.12,143.18,143.06,143.07,24478.0,122.8472,122.8987,122.7957,122.8043,24478.0
2018-05-31 15:15:00,143.05,143.1,142.91,143.0,33452.0,122.7871,122.83,122.667,122.7442,33452.0
2018-05-31 15:20:00,142.99,143.03,142.83,142.93,36396.0,122.7356,122.77,122.5983,122.6841,36396.0
2018-05-31 15:25:00,142.91,143.04,142.88,142.99,36000.0,122.667,122.7785,122.6412,122.7356,36000.0
2018-05-31 15:30:00,142.97,142.98,142.83,142.87,47457.0,122.7185,122.727,122.5983,122.6326,47457.0
2018-05-31 15:35:00,142.89,143.08,142.88,142.94,57428.0,122.6498,122.8129,122.6412,122.6927,57428.0
2018-05-31 15:40:00,142.94,143.02,142.63,142.71,69744.0,122.6927,122.7614,122.4266,122.4953,69744.0
2018-05-31 15:45:00,142.68,142.76,142.52,142.6,153203.0,122.4695,122.5382,122.3322,122.4009,153203.0
2018-05-31 15:50:00,142.57,142.78,142.46,142.7,79465.0,122.3751,122.5554,122.2807,122.4867,79465.0
2018-05-31 15:55:00,142.7,142.96,142.66,142.77,182406.0,122.4867,122.7099,122.4524,122.5468,182406.0
2018-06-01 09:30:00,144.7,146.98,144.68,146.42,146395.0,124.2034,126.1604,124.1862,125.6798,146395.0
2018-06-01 09:35:00,146.56,146.93,145.58,146.72,103591.0,125.7999,126.1175,124.9588,125.9373,103591.0
2018-06-01 09:40:00,146.74,147.73,146.72,147.53,68530.0,125.9544,126.8042,125.9373,126.6325,68530.0
2018-06-01 09:45:00,147.54,147.54,146.76,146.82,62589.0,126.6411,126.6411,125.9716,126.0231,62589.0
2018-06-01 09:50:00,146.83,147.4,146.82,147.22,53829.0,126.0317,126.521,126.0231,126.3664,53829.0
2018-06-01 09:55:00,147.27,147.39,146.8,147.25,41770.0,126.4094,126.5124,126.0059,126.3922,41770.0
2018-06-01 10:00:00,147.25,147.39,147.09,147.3,50335.0,126.3922,126.5124,126.2549,126.4351,50335.0
2018-06-01 10:05:00,147.29,147.29,146.98,147.03,41119.0,126.4265,126.4265,126.1604,126.2034,41119.0
2018-06-01 10:10:00,147.04,147.09,146.76,146.83,54158.0,126.2119,126.2549,125.9716,126.0317,54158.0
2018-06-01 10:15:00,146.86,146.89,146.61,146.81,60254.0,126.0574,126.0832,125.8429,126.0145,60254.0
2018-06-01 10:20:00,146.81,147.24,146.79,147.15,110878.0,126.0145,126.3836,125.9974,126.3064,110878.0
2018-06-01 10:25:00,147.16,147.22,146.83,146.87,29697.0,126.3149,126.3664,126.0317,126.066,29697.0
2018-06-01 10:30:00,146.88,147.2,146.88,147.18,65834.0,126.0746,126.3493,126.0746,126.3321,65834.0
2018-06-01 10:35:00,147.2,147.26,147.02,147.2,46420.0,126.3493,126.4008,126.1948,126.3493,46420.0
2018-06-01 10:40:00,147.18,147.18,146.5,146.59,40020.0,126.3321,126.3321,125.7484,125.8257,40020.0
2018-06-01 10:45:00,146.59,146.79,146.59,146.68,38318.0,125.8257,125.9974,125.8257,125.9029,38318.0
2018-06-01 10:50:00,146.68,146.77,146.58,146.66,26740.0,125.9029,125.9802,125.8171,125.8858,26740.0
2018-06-01 10:55:00,146.63,146.82,146.6,146.63,51993.0,125.86,126.0231,125.8343,125.86,51993.0
2018-06-01 11:00:00,146.67,146.74,146.49,146.7,35119.0,125.8944,125.9544,125.7399,125.9201,35119.0
2018-06-01 11:05:00,146.66,146.92,146.6,146.63,41086.0,125.8858,126.1089,125.8343,125.86,41086.0
2018-06-01 11:10:00,146.64,146.96,146.57,146.96,37033.0,125.8686,126.1433,125.8085,126.1433,37033.0
2018-06-01 11:15:00,146.93,146.95,146.74,146.77,52419.0,126.1175,126.1347,125.9544,125.9802,52419.0
2018-06-01 11:20:00,146.74,147.12,146.61,147.08,90758.0,125.9544,126.2806,125.8429,126.2463,90758.0
2018-06-01 11:25:00,147.07,147.25,147.02,147.1,44237.0,126.2377,126.3922,126.1948,126.2634,44237.0
2018-06-01 11:30:00,147.09,147.23,147.0,147.23,33029.0,126.2549,126.375,126.1776,126.375,33029.0
2018-06-01 11:35:00,147.26,147.42,147.24,147.24,30135.0,126.4008,126.5381,126.3836,126.3836,30135.0
2018-06-01 11:40:00,147.27,147.28,146.96,146.97,39641.0,126.4094,126.4179,126.1433,126.1519,39641.0
2018-06-01 11:45:00,147.0,147.21,147.0,147.13,41901.0,126.1776,126.3579,126.1776,126.2892,41901.0
2018-06-01 11:50:00,147.14,147.34,147.11,147.29,24527.0,126.2978,126.4695,126.272,126.4265,24527.0
2018-06-01 11:55:00,147.3,147.32,147.17,147.3,18243.0,126.4351,126.4523,126.3235,126.4351,18243.0
2018-06-01 12:00:00,147.3,147.45,147.27,147.45,18118.0,126.4351,126.5639,126.4094,126.5639,18118.0
2018-06-01 12:05:00,147.48,147.64,147.43,147.51,38661.0,126.5896,126.727,126.5467,126.6154,38661.0
2018-06-01 12:10:00,147.52,147.55,147.5,147.53,18608.0,126.624,126.6497,126.6068,126.6325,18608.0
2018-06-01 12:15:00,147.55,147.83,147.52,147.78,29469.0,126.6497,126.89,126.624,126.8471,29469.0
2018-06-01 12:20:00,147.77,147.79,147.54,147.55,21557.0,126.8385,126.8557,126.6411,126.6497,21557.0
2018-06-01 12:25:00,147.52,147.62,147.51,147.53,15893.0,126.624,126.7098,126.6154,126.6325,15893.0
2018-06-01 12:30:00,147.55,147.73,147.54,147.67,36183.0,126.6497,126.8042,126.6411,126.7527,36183.0
2018-06-01 12:35:00,147.71,147.86,147.69,147.81,38994.0,126.787,126.9158,126.7699,126.8729,38994.0
2018-06-01 12:40:00,147.81,147.86,147.7,147.76,17753.0,126.8729,126.9158,126.7785,126.83,17753.0
2018-06-01 12:45:00,147.74,147.87,147.68,147.69,47493.0,126.8128,126.9244,126.7613,126.7699,47493.0
2018-06-01 12:50:00,147.63,147.78,147.62,147.76,19678.0,126.7184,126.8471,126.7098,126.83,19678.0
2018-06-01 12:55:00,147.78,147.89,147.76,147.89,30177.0,126.8471,126.9415,126.83,126.9415,30177.0
2018-06-01 13:00:00,147.9,148.03,147.87,147.99,65053.0,126.9501,127.0617,126.9244,127.0274,65053.0
2018-06-01 13:05:00,147.97,147.99,147.75,147.83,20096.0,127.0102,127.0274,126.8214,126.89,20096.0
2018-06-01 13:10:00,147.83,147.83,147.57,147.58,31423.0,126.89,126.89,126.6669,126.6755,31423.0
2018-06-01 13:15:00,147.56,147.56,147.45,147.51,16821.0,126.6583,126.6583,126.5639,126.6154,16821.0
2018-06-01 13:20:00,147.46,147.57,147.45,147.57,16726.0,126.5725,126.6669,126.5639,126.6669,16726.0
2018-06-01 13:25:00,147.57,147.59,147.51,147.54,12268.0,126.6669,126.684,126.6154,126.6411,12268.0
2018-06-01 13:30:00,147.56,147.66,147.54,147.62,23060.0,126.6583,126.7441,126.6411,126.7098,23060.0
2018-06-01 13:35:00,147.62,147.65,147.55,147.61,21702.0,126.7098,126.7355,126.6497,126.7012,21702.0
2018-06-01 13:40:00,147.6,147.63,147.37,147.39,14636.0,126.6926,126.7184,126.4952,126.5124,14636.0
2018-06-01 13:45:00,147.38,147.45,147.32,147.32,28690.0,126.5038,126.5639,126.4523,126.4523,28690.0
2018-06-01 13:50:00,147.32,147.39,147.26,147.39,15712.0,126.4523,126.5124,126.4008,126.5124,15712.0
2018-06-01 13:55:00,147.36,147.36,147.26,147.26,40069.0,126.4866,126.4866,126.4008,126.4008,40069.0
2018-06-01 14:00:00,147.26,147.38,147.24,147.37,31678.0,126.4008,126.5038,126.3836,126.4952,31678.0
2018-06-01 14:05:00,147.35,147.37,147.19,147.21,20890.0,126.478,126.4952,126.3407,126.3579,20890.0
2018-06-01 14:10:00,147.22,147.23,146.93,147.01,31168.0,126.3664,126.375,126.1175,126.1862,31168.0
2018-06-01 14:15:00,147.0,147.13,146.98,147.04,31235.0,126.1776,126.2892,126.1604,126.2119,31235.0
2018-06-01 14:20:00,147.01,147.1,147.0,147.0,30676.0,126.1862,126.2634,126.1776,126.1776,30676.0
2018-06-01 14:25:00,147.03,147.07,146.96,147.03,25569.0,126.2034,126.2377,126.1433,126.2034,25569.0
2018-06-01 14:30:00,147.03,147.05,146.7,146.71,27645.0,126.2034,126.2205,125.9201,125.9287,27645.0
2018-06-01 14:35:00,146.71,146.77,146.67,146.7,23527.0,125.9287,125.9802,125.8944,125.9201,23527.0
2018-06-01 14:40:00,146.68,146.81,146.54,146.59,46303.0,125.9029,126.0145,125.7828,125.8257,46303.0
2018-06-01 14:45:00,146.58,146.65,146.48,146.57,30911.0,125.8171,125.8772,125.7313,125.8085,30911.0
2018-06-01 14:50:00,146.59,146.65,146.52,146.57,36719.0,125.8257,125.8772,125.7656,125.8085,36719.0
2018-06-01 14:55:00,146.57,146.75,146.57,146.58,32774.0,125.8085,125.963,125.8085,125.8171,32774.0
2018-06-01 15:00:00,146.57,146.57,146.34,146.53,61324.0,125.8085,125.8085,125.6111,125.7742,61324.0
2018-06-01 15:05:00,146.53,146.68,146.49,146.63,45273.0,125.7742,125.9029,125.7399,125.86,45273.0
2018-06-01 15:10:00,146.64,146.65,146.47,146.63,40729.0,125.8686,125.8772,125.7227,125.86,40729.0
2018-06-01 15:15:00,146.62,146.72,146.54,146.6,40156.0,125.8514,125.9373,125.7828,125.8343,40156.0
2018-06-01 15:20:00,146.58,146.68,146.52,146.62,63950.0,125.8171,125.9029,125.7656,125.8514,63950.0
2018-06-01 15:25:00,146.63,146.66,146.55,146.57,34467.0,125.86,125.8858,125.7914,125.8085,34467.0
2018-06-01 15:30:00,146.56,146.72,146.56,146.67,92736.0,125.7999,125.9373,125.7999,125.8944,92736.0
2018-06-01 15:35:00,146.68,146.7,146.61,146.69,97167.0,125.9029,125.9201,125.8429,125.9115,97167.0
2018-06-01 15:40:00,146.69,146.95,146.69,146.94,71879.0,125.9115,126.1347,125.9115,126.1261,71879.0
2018-06-01 15:45:00,146.93,147.12,146.93,146.98,73826.0,126.1175,126.2806,126.1175,126.1604,73826.0
2018-06-01 15:50:00,146.98,147.11,146.96,147.03,121585.0,126.1604,126.272,126.1433,126.2034,121585.0
2018-06-01 15:55:00,147.04,147.06,146.86,146.92,184514.0,126.2119,126.2291,126.0574,126.1089,184514.0
2018-06-04 09:30:00,147.79,147.95,146.67,147.0,119718.0,126.8557,126.993,125.8944,126.1776,119718.0
2018-06-04 09:35:00,147.0,147.71,147.0,147.39,101435.0,126.1776,126.787,126.1776,126.5124,101435.0
2018-06-04 09:40:00,147.41,147.65,147.34,147.52,32539.0,126.5295,126.7355,126.4695,126.624,32539.0
2018-06-04 09:45:00,147.57,147.65,146.89,146.94,37629.0,126.6669,126.7355,126.0832,126.1261,37629.0
2018-06-04 09:50:00,146.86,147.54,146.86,147.2,52164.0,126.0574,126.6411,126.0574,126.3493,52164.0
2018-06-04 09:55:00,147.13,147.14,146.3,146.41,73239.0,126.2892,126.2978,125.5768,125.6712,73239.0
2018-06-04 10:00:00,146.52,146.65,146.31,146.55,42624.0,125.7656,125.8772,125.5853,125.7914,42624.0
2018-06-04 10:05:00,146.55,146.6,146.25,146.3,49964.0,125.7914,125.8343,125.5338,125.5768,49964.0
2018-06-04 10:10:00,146.29,146.4,146.19,146.34,34929.0,125.5682,125.6626,125.4823,125.6111,34929.0
2018-06-04 10:15:00,146.37,146.45,146.32,146.42,24393.0,125.6369,125.7055,125.5939,125.6798,24393.0
2018-06-04 10:20:00,146.44,146.51,146.21,146.22,45365.0,125.6969,125.757,125.4995,125.5081,45365.0
2018-06-04 10:25:00,146.22,146.34,146.21,146.34,47320.0,125.5081,125.6111,125.4995,125.6111,47320.0
2018-06-04 10:30:00,146.4,146.5,146.04,146.06,201488.0,125.6626,125.7484,125.3536,125.3708,201488.0
2018-06-04 10:35:00,146.06,146.11,145.7,145.72,98825.0,125.3708,125.4137,125.0618,125.0789,98825.0
2018-06-04 10:40:00,145.72,145.79,144.82,144.94,60688.0,125.0789,125.139,124.3064,124.4094,60688.0
2018-06-04 10:45:00,144.93,145.26,144.92,145.15,41097.0,124.4008,124.6841,124.3922,124.5897,41097.0
2018-06-04 10:50:00,145.14,145.31,145.12,145.26,37082.0,124.5811,124.727,124.5639,124.6841,37082.0
2018-06-04 10:55:00,145.23,145.46,145.23,145.37,38619.0,124.6583,124.8558,124.6583,124.7785,38619.0
2018-06-04 11:00:00,145.37,145.51,145.31,145.45,41665.0,124.7785,124.8987,124.727,124.8472,41665.0
2018-06-04 11:05:00,145.42,145.48,145.0,145.0,96128.0,124.8214,124.8729,124.4609,124.4609,96128.0
2018-06-04 11:10:00,145.01,145.21,144.59,144.67,57087.0,124.4695,124.6412,124.109,124.1777,57087.0
2018-06-04 11:15:00,144.68,144.88,144.48,144.51,40114.0,124.1862,124.3579,124.0146,124.0403,40114.0
2018-06-04 11:20:00,144.53,144.56,144.48,144.52,34861.0,124.0575,124.0832,124.0146,124.0489,34861.0
2018-06-04 11:25:00,144.52,144.85,144.48,144.82,41427.0,124.0489,124.3322,124.0146,124.3064,41427.0
2018-06-04 11:30:00,144.83,144.85,144.53,144.56,22263.0,124.315,124.3322,124.0575,124.0832,22263.0
2018-06-04 11:35:00,144.57,144.6,144.26,144.36,85058.0,124.0918,124.1176,123.8257,123.9116,85058.0
2018-06-04 11:40:00,144.36,144.47,144.13,144.16,27135.0,123.9116,124.006,123.7141,123.7399,27135.0
2018-06-04 11:45:00,144.21,144.44,144.02,144.04,39190.0,123.7828,123.9802,123.6197,123.6369,39190.0
2018-06-04 11:50:00,144.01,144.01,143.61,143.68,87741.0,123.6111,123.6111,123.2678,123.3279,87741.0
2018-06-04 11:55:00,143.69,143.72,143.34,143.38,33835.0,123.3365,123.3622,123.036,123.0704,33835.0
2018-06-04 12:00:00,143.4,143.47,142.68,142.72,70842.0,123.0875,123.1476,122.4695,122.5039,70842.0
2018-06-04 12:05:00,142.73,143.33,142.72,143.2,92594.0,122.5125,123.0275,122.5039,122.9159,92594.0
2018-06-04 12:10:00,143.22,143.31,142.74,142.98,59920.0,122.933,123.0103,122.521,122.727,59920.0
2018-06-04 12:15:00,142.96,143.0,142.59,142.67,59599.0,122.7099,122.7442,122.3923,122.461,59599.0
2018-06-04 12:20:00,142.66,142.94,142.66,142.89,38321.0,122.4524,122.6927,122.4524,122.6498,38321.0
2018-06-04 12:25:00,142.89,143.3,142.89,143.3,41393.0,122.6498,123.0017,122.6498,123.0017,41393.0
2018-06-04 12:30:00,143.3,143.37,143.21,143.23,31493.0,123.0017,123.0618,122.9245,122.9416,31493.0
2018-06-04 12:35:00,143.23,143.34,143.16,143.34,35746.0,122.9416,123.036,122.8815,123.036,35746.0
2018-06-04 12:40:00,143.35,143.68,143.35,143.66,34278.0,123.0446,123.3279,123.0446,123.3107,34278.0
2018-06-04 12:45:00,143.67,143.76,143.54,143.61,58595.0,123.3193,123.3966,123.2077,123.2678,58595.0
2018-06-04 12:50:00,143.6,143.8,143.49,143.5,45664.0,123.2592,123.4309,123.1648,123.1734,45664.0
2018-06-04 12:55:00,143.49,143.63,143.49,143.52,26998.0,123.1648,123.285,123.1648,123.1905,26998.0
2018-06-04 13:00:00,143.5,143.5,143.35,143.38,65193.0,123.1734,123.1734,123.0446,123.0704,65193.0
2018-06-04 13:05:00,143.4,143.5,143.36,143.44,23962.0,123.0875,123.1734,123.0532,123.1219,23962.0
2018-06-04 13:10:00,143.44,143.44,143.25,143.33,26787.0,123.1219,123.1219,122.9588,123.0275,26787.0
2018-06-04 13:15:00,143.31,143.34,143.11,143.21,31144.0,123.0103,123.036,122.8386,122.9245,31144.0
2018-06-04 13:20:00,143.23,143.24,143.14,143.18,23261.0,122.9416,122.9502,122.8644,122.8987,23261.0
2018-06-04 13:25:00,143.18,143.27,142.86,142.86,37030.0,122.8987,122.976,122.624,122.624,37030.0
2018-06-04 13:30:00,142.89,143.07,142.86,142.88,32804.0,122.6498,122.8043,122.624,122.6412,32804.0
2018-06-04 13:35:00,142.86,143.05,142.85,143.01,29085.0,122.624,122.7871,122.6155,122.7528,29085.0
2018-06-04 13:40:00,143.02,143.06,142.95,142.99,24163.0,122.7614,122.7957,122.7013,122.7356,24163.0
2018-06-04 13:45:00,142.99,143.22,142.96,143.04,38321.0,122.7356,122.933,122.7099,122.7785,38321.0
2018-06-04 13:50:00,143.03,143.14,143.0,143.06,39135.0,122.77,122.8644,122.7442,122.7957,39135.0
2018-06-04 13:55:00,143.04,143.26,143.04,143.14,40393.0,122.7785,122.9674,122.7785,122.8644,40393.0
2018-06-04 14:00:00,143.17,143.35,143.11,143.18,55781.0,122.8901,123.0446,122.8386,122.8987,55781.0
2018-06-04 14:05:00,143.17,143.36,143.17,143.35,35222.0,122.8901,123.0532,122.8901,123.0446,35222.0
2018-06-04 14:10:00,143.35,143.39,143.02,143.05,69261.0,123.0446,123.079,122.7614,122.7871,69261.0
2018-06-04 14:15:00,143.05,143.07,142.68,142.75,75546.0,122.7871,122.8043,122.4695,122.5296,75546.0
2018-06-04 14:20:00,142.73,142.73,142.38,142.42,73933.0,122.5125,122.5125,122.212,122.2464,73933.0
2018-06-04 14:25:00,142.42,142.45,142.22,142.28,36792.0,122.2464,122.2721,122.0747,122.1262,36792.0
2018-06-04 14:30:00,142.31,142.49,142.22,142.47,37815.0,122.1519,122.3064,122.0747,122.2893,37815.0
2018-06-04 14:35:00,142.48,142.52,142.36,142.44,24964.0,122.2979,122.3322,122.1949,122.2635,24964.0
2018-06-04 14:40:00,142.43,142.53,142.31,142.35,31854.0,122.2549,122.3408,122.1519,122.1863,31854.0
2018-06-04 14:45:00,142.35,142.47,142.35,142.43,27436.0,122.1863,122.2893,122.1863,122.2549,27436.0
2018-06-04 14:50:00,142.44,142.54,142.41,142.49,41892.0,122.2635,122.3494,122.2378,122.3064,41892.0
2018-06-04 14:55:00,142.49,142.65,142.45,142.65,46113.0,122.3064,122.4438,122.2721,122.4438,46113.0
2018-06-04 15:00:00,142.63,142.79,142.56,142.77,31858.0,122.4266,122.564,122.3665,122.5468,31858.0
2018-06-04 15:05:00,142.79,142.82,142.72,142.76,39757.0,122.564,122.5897,122.5039,122.5382,39757.0
2018-06-04 15:10:00,142.78,142.78,142.54,142.65,46037.0,122.5554,122.5554,122.3494,122.4438,46037.0
2018-06-04 15:15:00,142.65,142.74,142.6,142.72,49114.0,122.4438,122.521,122.4009,122.5039,49114.0
2018-06-04 15:20:00,142.71,142.74,142.59,142.65,54947.0,122.4953,122.521,122.3923,122.4438,54947.0
2018-06-04 15:25:00,142.64,142.77,142.56,142.57,57092.0,122.4352,122.5468,122.3665,122.3751,57092.0
2018-06-04 15:30:00,142.58,142.59,142.28,142.51,116370.0,122.3837,122.3923,122.1262,122.3236,116370.0
2018-06-04 15:35:00,142.53,142.88,142.53,142.86,92642.0,122.3408,122.6412,122.3408,122.624,92642.0
2018-06-04 15:40:00,142.86,143.1,142.84,143.07,138474.0,122.624,122.83,122.6069,122.8043,138474.0
2018-06-04 15:45:00,143.06,143.1,142.94,143.09,159960.0,122.7957,122.83,122.6927,122.8215,159960.0
2018-06-04 15:50:00,143.1,143.2,142.87,142.87,159019.0,122.83,122.9159,122.6326,122.6326,159019.0
2018-06-04 15:55:00,142.87,143.02,142.69,142.94,311564.0,122.6326,122.7614,122.4781,122.6927,311564.0
2018-06-05 09:30:00,142.46,142.85,141.53,142.39,93172.0,122.2807,122.6155,121.4824,122.2206,93172.0
2018-06-05 09:35:00,142.26,142.72,142.26,142.55,50757.0,122.109,122.5039,122.109,122.3579,50757.0
2018-06-05 09:40:00,142.61,142.94,142.52,142.62,50193.0,122.4094,122.6927,122.3322,122.418,50193.0
2018-06-05 09:45:00,142.62,143.28,142.61,142.98,98523.0,122.418,122.9845,122.4094,122.727,98523.0
2018-06-05 09:50:00,143.0,143.06,142.58,142.75,55525.0,122.7442,122.7957,122.3837,122.5296,55525.0
2018-06-05 09:55:00,142.75,142.77,142.56,142.67,48698.0,122.5296,122.5468,122.3665,122.461,48698.0
2018-06-05 10:00:00,142.65,142.87,142.57,142.74,47152.0,122.4438,122.6326,122.3751,122.521,47152.0
2018-06-05 10:05:00,142.72,143.02,142.62,142.86,52561.0,122.5039,122.7614,122.418,122.624,52561.0
2018-06-05 10:10:00,142.87,143.02,142.7,142.75,40267.0,122.6326,122.7614,122.4867,122.5296,40267.0
2018-06-05 10:15:00,142.75,142.9,142.7,142.79,50843.0,122.5296,122.6584,122.4867,122.564,50843.0
2018-06-05 10:20:00,142.79,142.85,142.6,142.64,71401.0,122.564,122.6155,122.4009,122.4352,71401.0
2018-06-05 10:25:00,142.66,142.91,142.63,142.76,36642.0,122.4524,122.667,122.4266,122.5382,36642.0
2018-06-05 10:30:00,142.76,142.83,142.72,142.75,23280.0,122.5382,122.5983,122.5039,122.5296,23280.0
2018-06-05 10:35:00,142.73,142.73,142.44,142.58,47108.0,122.5125,122.5125,122.2635,122.3837,47108.0
2018-06-05 10:40:00,142.56,142.7,142.33,142.36,34667.0,122.3665,122.4867,122.1691,122.1949,34667.0
2018-06-05 10:45:00,142.39,142.49,141.95,142.15,86443.0,122.2206,122.3064,121.8429,122.0146,86443.0
2018-06-05 10:50:00,142.14,142.52,142.13,142.29,36138.0,122.006,122.3322,121.9974,122.1348,36138.0
2018-06-05 10:55:00,142.27,142.39,142.22,142.22,46770.0,122.1176,122.2206,122.0747,122.0747,46770.0
2018-06-05 11:00:00,142.2,142.2,141.63,141.63,36643.0,122.0575,122.0575,121.5683,121.5683,36643.0
2018-06-05 11:05:00,141.59,141.94,141.51,141.77,52776.0,121.5339,121.8344,121.4653,121.6884,52776.0
2018-06-05 11:10:00,141.77,141.9,141.7,141.87,111139.0,121.6884,121.8,121.6284,121.7743,111139.0
2018-06-05 11:15:00,141.9,141.9,141.76,141.8,43781.0,121.8,121.8,121.6799,121.7142,43781.0
2018-06-05 11:20:00,141.82,141.82,141.41,141.43,40490.0,121.7314,121.7314,121.3794,121.3966,40490.0
2018-06-05 11:25:00,141.43,141.47,141.25,141.27,37063.0,121.3966,121.4309,121.2421,121.2593,37063.0
2018-06-05 11:30:00,141.26,141.26,140.78,140.92,51020.0,121.2507,121.2507,120.8387,120.9588,51020.0
2018-06-05 11:35:00,140.92,141.06,140.72,140.77,39277.0,120.9588,121.079,120.7872,120.8301,39277.0
2018-06-05 11:40:00,140.76,140.83,140.16,140.35,76513.0,120.8215,120.8816,120.3065,120.4696,76513.0
2018-06-05 11:45:00,140.37,140.72,140.32,140.69,45772.0,120.4867,120.7872,120.4438,120.7614,45772.0
2018-06-05 11:50:00,140.71,140.86,140.59,140.86,51778.0,120.7786,120.9073,120.6756,120.9073,51778.0
2018-06-05 11:55:00,140.86,141.26,140.83,141.23,52776.0,120.9073,121.2507,120.8816,121.2249,52776.0
2018-06-05 12:00:00,141.23,141.29,140.78,140.91,48384.0,121.2249,121.2764,120.8387,120.9503,48384.0
2018-06-05 12:05:00,140.94,141.22,140.68,141.13,37044.0,120.976,121.2163,120.7528,121.1391,37044.0
2018-06-05 12:10:00,141.13,141.7,141.11,141.64,42824.0,121.1391,121.6284,121.1219,121.5768,42824.0
2018-06-05 12:15:00,141.64,141.75,141.41,141.57,37301.0,121.5768,121.6713,121.3794,121.5168,37301.0
2018-06-05 12:20:00,141.56,141.59,141.2,141.2,33330.0,121.5082,121.5339,121.1992,121.1992,33330.0
2018-06-05 12:25:00,141.19,141.6,141.19,141.58,37991.0,121.1906,121.5425,121.1906,121.5253,37991.0
2018-06-05 12:30:00,141.57,141.59,141.15,141.33,50089.0,121.5168,121.5339,121.1563,121.3108,50089.0
2018-06-05 12:35:00,141.32,141.56,141.29,141.54,23037.0,121.3022,121.5082,121.2764,121.491,23037.0
2018-06-05 12:40:00,141.58,141.8,141.44,141.51,43459.0,121.5253,121.7142,121.4052,121.4653,43459.0
2018-06-05 12:45:00,141.5,141.58,141.46,141.49,25532.0,121.4567,121.5253,121.4223,121.4481,25532.0
2018-06-05 12:50:00,141.52,141.55,141.44,141.48,21066.0,121.4738,121.4996,121.4052,121.4395,21066.0
2018-06-05 12:55:00,141.48,141.68,141.48,141.6,30616.0,121.4395,121.6112,121.4395,121.5425,30616.0
2018-06-05 13:00:00,141.57,141.59,141.05,141.05,39598.0,121.5168,121.5339,121.0704,121.0704,39598.0
2018-06-05 13:05:00,141.03,141.38,141.01,141.31,49054.0,121.0533,121.3537,121.0361,121.2936,49054.0
2018-06-05 13:10:00,141.32,141.32,141.17,141.31,20431.0,121.3022,121.3022,121.1734,121.2936,20431.0
2018-06-05 13:15:00,141.33,141.41,141.33,141.36,25949.0,121.3108,121.3794,121.3108,121.3365,25949.0
2018-06-05 13:20:00,141.35,141.38,141.22,141.38,24558.0,121.3279,121.3537,121.2163,121.3537,24558.0
2018-06-05 13:25:00,141.41,141.45,141.32,141.33,24864.0,121.3794,121.4138,121.3022,121.3108,24864.0
2018-06-05 13:30:00,141.33,141.36,141.22,141.24,21228.0,121.3108,121.3365,121.2163,121.2335,21228.0
2018-06-05 13:35:00,141.25,141.28,141.21,141.22,18917.0,121.2421,121.2678,121.2078,121.2163,18917.0
2018-06-05 13:40:00,141.21,141.37,141.2,141.37,20883.0,121.2078,121.3451,121.1992,121.3451,20883.0
2018-06-05 13:45:00,141.39,141.39,141.27,141.31,18300.0,121.3623,121.3623,121.2593,121.2936,18300.0
2018-06-05 13:50:00,141.31,141.32,141.07,141.15,26486.0,121.2936,121.3022,121.0876,121.1563,26486.0
2018-06-05 13:55:00,141.16,141.25,141.13,141.18,22839.0,121.1648,121.2421,121.1391,121.182,22839.0
2018-06-05 14:00:00,141.19,141.23,141.06,141.23,26935.0,121.1906,121.2249,121.079,121.2249,26935.0
2018-06-05 14:05:00,141.25,141.31,141.18,141.31,28778.0,121.2421,121.2936,121.182,121.2936,28778.0
2018-06-05 14:10:00,141.32,141.34,141.25,141.31,27064.0,121.3022,121.3193,121.2421,121.2936,27064.0
2018-06-05 14:15:00,141.33,141.54,141.31,141.43,32113.0,121.3108,121.491,121.2936,121.3966,32113.0
2018-06-05 14:20:00,141.42,141.48,141.32,141.39,34078.0,121.388,121.4395,121.3022,121.3623,34078.0
2018-06-05 14:25:00,141.4,141.55,141.33,141.55,26971.0,121.3708,121.4996,121.3108,121.4996,26971.0
2018-06-05 14:30:00,141.54,141.6,141.51,141.56,29031.0,121.491,121.5425,121.4653,121.5082,29031.0
2018-06-05 14:35:00,141.58,141.64,141.44,141.64,34977.0,121.5253,121.5768,121.4052,121.5768,34977.0
2018-06-05 14:40:00,141.65,141.71,141.64,141.67,30052.0,121.5854,121.6369,121.5768,121.6026,30052.0
2018-06-05 14:45:00,141.69,142.06,141.66,142.03,30990.0,121.6198,121.9374,121.594,121.9116,30990.0
2018-06-05 14:50:00,142.02,142.37,141.96,142.3,64037.0,121.903,122.2034,121.8515,122.1434,64037.0
2018-06-05 14:55:00,142.28,142.35,142.23,142.35,59470.0,122.1262,122.1863,122.0833,122.1863,59470.0
2018-06-05 15:00:00,142.33,142.43,142.22,142.43,58404.0,122.1691,122.2549,122.0747,122.2549,58404.0
2018-06-05 15:05:00,142.42,142.5,142.37,142.49,40353.0,122.2464,122.315,122.2034,122.3064,40353.0
2018-06-05 15:10:00,142.5,142.56,142.38,142.52,81269.0,122.315,122.3665,122.212,122.3322,81269.0
2018-06-05 15:15:00,142.52,142.66,142.47,142.52,86776.0,122.3322,122.4524,122.2893,122.3322,86776.0
2018-06-05 15:20:00,142.51,142.55,142.32,142.33,83605.0,122.3236,122.3579,122.1605,122.1691,83605.0
2018-06-05 15:25:00,142.34,142.41,142.32,142.38,48246.0,122.1777,122.2378,122.1605,122.212,48246.0
2018-06-05 15:30:00,142.37,142.51,142.24,142.5,84232.0,122.2034,122.3236,122.0919,122.315,84232.0
2018-06-05 15:35:00,142.5,142.61,142.35,142.4,77597.0,122.315,122.4094,122.1863,122.2292,77597.0
2018-06-05 15:40:00,142.39,142.47,142.35,142.37,85873.0,122.2206,122.2893,122.1863,122.2034,85873.0
2018-06-05 15:45:00,142.35,142.47,142.26,142.3,104540.0,122.1863,122.2893,122.109,122.1434,104540.0
2018-06-05 15:50:00,142.29,142.43,142.22,142.37,105294.0,122.1348,122.2549,122.0747,122.2034,105294.0
2018-06-05 15:55:00,142.36,142.54,142.33,142.46,170135.0,122.1949,122.3494,122.1691,122.2807,170135.0
2018-06-06 09:30:00,143.57,143.66,142.31,142.31,93257.0,123.2335,123.3107,122.1519,122.1519,93257.0
2018-06-06 09:35:00,142.34,142.59,142.16,142.38,33102.0,122.1777,122.3923,122.0232,122.212,33102.0
2018-06-06 09:40:00,142.46,142.46,142.03,142.16,20186.0,122.2807,122.2807,121.9116,122.0232,20186.0
2018-06-06 09:45:00,142.15,142.28,141.75,141.77,101601.0,122.0146,122.1262,121.6713,121.6884,101601.0
2018-06-06 09:50:00,141.75,142.41,141.75,142.41,40826.0,121.6713,122.2378,121.6713,122.2378,40826.0
2018-06-06 09:55:00,142.45,142.62,142.25,142.4,23755.0,122.2721,122.418,122.1004,122.2292,23755.0
2018-06-06 10:00:00,142.42,142.46,142.01,142.35,33597.0,122.2464,122.2807,121.8944,122.1863,33597.0
2018-06-06 10:05:00,142.35,142.35,142.14,142.24,28970.0,122.1863,122.1863,122.006,122.0919,28970.0
2018-06-06 10:10:00,142.26,142.3,142.2,142.25,28878.0,122.109,122.1434,122.0575,122.1004,28878.0
2018-06-06 10:15:00,142.21,142.26,142.12,142.21,25462.0,122.0661,122.109,121.9889,122.0661,25462.0
2018-06-06 10:20:00,142.21,142.25,142.03,142.06,22441.0,122.0661,122.1004,121.9116,121.9374,22441.0
2018-06-06 10:25:00,142.08,142.16,142.03,142.08,14663.0,121.9545,122.0232,121.9116,121.9545,14663.0
2018-06-06 10:30:00,142.08,142.14,141.91,141.95,23436.0,121.9545,122.006,121.8086,121.8429,23436.0
2018-06-06 10:35:00,141.98,142.05,141.78,141.82,16482.0,121.8687,121.9288,121.697,121.7314,16482.0
2018-06-06 10:40:00,141.84,141.85,141.69,141.76,29845.0,121.7485,121.7571,121.6198,121.6799,29845.0
2018-06-06 10:45:00,141.77,141.83,141.6,141.73,36921.0,121.6884,121.7399,121.5425,121.6541,36921.0
2018-06-06 10:50:00,141.76,142.03,141.75,141.81,15531.0,121.6799,121.9116,121.6713,121.7228,15531.0
2018-06-06 10:55:00,141.76,141.9,141.72,141.9,13741.0,121.6799,121.8,121.6455,121.8,13741.0
2018-06-06 11:00:00,141.91,142.02,141.89,142.0,16070.0,121.8086,121.903,121.7914,121.8859,16070.0
2018-06-06 11:05:00,141.99,142.17,141.95,142.16,13937.0,121.8773,122.0318,121.8429,122.0232,13937.0
2018-06-06 11:10:00,142.15,142.16,141.98,142.09,23572.0,122.0146,122.0232,121.8687,121.9631,23572.0
2018-06-06 11:15:00,142.07,142.21,142.07,142.17,20003.0,121.9459,122.0661,121.9459,122.0318,20003.0
2018-06-06 11:20:00,142.21,142.36,142.17,142.36,14847.0,122.0661,122.1949,122.0318,122.1949,14847.0
2018-06-06 11:25:00,142.35,142.39,142.2,142.24,19031.0,122.1863,122.2206,122.0575,122.0919,19031.0
2018-06-06 11:30:00,142.25,142.35,142.17,142.19,22916.0,122.1004,122.1863,122.0318,122.0489,22916.0
2018-06-06 11:35:00,142.2,142.39,142.18,142.34,22321.0,122.0575,122.2206,122.0404,122.1777,22321.0
2018-06-06 11:40:00,142.34,142.5,142.27,142.34,25519.0,122.1777,122.315,122.1176,122.1777,25519.0
2018-06-06 11:45:00,142.36,142.37,142.02,142.05,48575.0,122.1949,122.2034,121.903,121.9288,48575.0
2018-06-06 11:50:00,142.05,142.07,141.94,141.95,34812.0,121.9288,121.9459,121.8344,121.8429,34812.0
2018-06-06 11:55:00,141.96,142.01,141.96,142.0,51856.0,121.8515,121.8944,121.8515,121.8859,51856.0
2018-06-06 12:00:00,142.0,142.0,141.87,141.94,23382.0,121.8859,121.8859,121.7743,121.8344,23382.0
2018-06-06 12:05:00,141.94,141.94,141.71,141.72,19576.0,121.8344,121.8344,121.6369,121.6455,19576.0
2018-06-06 12:10:00,141.72,141.83,141.71,141.83,14523.0,121.6455,121.7399,121.6369,121.7399,14523.0
2018-06-06 12:15:00,141.83,141.85,141.75,141.85,15131.0,121.7399,121.7571,121.6713,121.7571,15131.0
2018-06-06 12:20:00,141.85,141.85,141.81,141.85,19271.0,121.7571,121.7571,121.7228,121.7571,19271.0
2018-06-06 12:25:00,141.83,141.85,141.8,141.83,20017.0,121.7399,121.7571,121.7142,121.7399,20017.0
2018-06-06 12:30:00,141.82,141.85,141.81,141.81,25588.0,121.7314,121.7571,121.7228,121.7228,25588.0
2018-06-06 12:35:00,141.8,141.82,141.63,141.78,21109.0,121.7142,121.7314,121.5683,121.697,21109.0
2018-06-06 12:40:00,141.78,141.85,141.72,141.78,14042.0,121.697,121.7571,121.6455,121.697,14042.0
2018-06-06 12:45:00,141.77,141.79,141.7,141.74,9887.0,121.6884,121.7056,121.6284,121.6627,9887.0
2018-06-06 12:50:00,141.76,141.76,141.62,141.64,11587.0,121.6799,121.6799,121.5597,121.5768,11587.0
2018-06-06 12:55:00,141.63,141.66,141.41,141.47,19041.0,121.5683,121.594,121.3794,121.4309,19041.0
2018-06-06 13:00:00,141.51,141.6,141.43,141.43,18219.0,121.4653,121.5425,121.3966,121.3966,18219.0
2018-06-06 13:05:00,141.46,141.63,141.45,141.63,13625.0,121.4223,121.5683,121.4138,121.5683,13625.0
2018-06-06 13:10:00,141.6,141.7,141.54,141.54,12640.0,121.5425,121.6284,121.491,121.491,12640.0
2018-06-06 13:15:00,141.57,141.57,141.43,141.46,13218.0,121.5168,121.5168,121.3966,121.4223,13218.0
2018-06-06 13:20:00,141.43,141.62,141.34,141.62,20460.0,121.3966,121.5597,121.3193,121.5597,20460.0
2018-06-06 13:25:00,141.65,141.92,141.63,141.92,13023.0,121.5854,121.8172,121.5683,121.8172,13023.0
2018-06-06 13:30:00,141.93,141.96,141.74,141.75,36710.0,121.8258,121.8515,121.6627,121.6713,36710.0
2018-06-06 13:35:00,141.77,141.97,141.73,141.95,16583.0,121.6884,121.8601,121.6541,121.8429,16583.0
2018-06-06 13:40:00,141.95,142.0,141.75,141.77,21494.0,121.8429,121.8859,121.6713,121.6884,21494.0
2018-06-06 13:45:00,141.79,141.95,141.77,141.92,12174.0,121.7056,121.8429,121.6884,121.8172,12174.0
2018-06-06 13:50:00,141.94,141.95,141.82,141.82,19626.0,121.8344,121.8429,121.7314,121.7314,19626.0
2018-06-06 13:55:00,141.85,141.88,141.85,141.86,7793.0,121.7571,121.7829,121.7571,121.7657,7793.0
2018-06-06 14:00:00,141.89,141.95,141.87,141.88,14309.0,121.7914,121.8429,121.7743,121.7829,14309.0
2018-06-06 14:05:00,141.89,141.92,141.82,141.91,24654.0,121.7914,121.8172,121.7314,121.8086,24654.0
2018-06-06 14:10:00,141.92,141.92,141.79,141.91,15202.0,121.8172,121.8172,121.7056,121.8086,15202.0
2018-06-06 14:15:00,141.91,141.96,141.84,141.84,26206.0,121.8086,121.8515,121.7485,121.7485,26206.0
2018-06-06 14:20:00,141.88,141.94,141.81,141.82,13932.0,121.7829,121.8344,121.7228,121.7314,13932.0
2018-06-06 14:25:00,141.84,141.96,141.82,141.87,25062.0,121.7485,121.8515,121.7314,121.7743,25062.0
2018-06-06 14:30:00,141.91,141.96,141.86,141.91,26143.0,121.8086,121.8515,121.7657,121.8086,26143.0
2018-06-06 14:35:00,141.89,142.04,141.88,142.01,29222.0,121.7914,121.9202,121.7829,121.8944,29222.0
2018-06-06 14:40:00,142.03,142.07,141.97,142.0,42677.0,121.9116,121.9459,121.8601,121.8859,42677.0
2018-06-06 14:45:00,142.01,142.1,142.0,142.09,81665.0,121.8944,121.9717,121.8859,121.9631,81665.0
2018-06-06 14:50:00,142.09,142.09,141.8,141.8,45502.0,121.9631,121.9631,121.7142,121.7142,45502.0
2018-06-06 14:55:00,141.84,141.93,141.82,141.87,26929.0,121.7485,121.8258,121.7314,121.7743,26929.0
2018-06-06 15:00:00,141.87,142.03,141.87,141.91,35024.0,121.7743,121.9116,121.7743,121.8086,35024.0
2018-06-06 15:05:00,141.92,141.93,141.81,141.91,34085.0,121.8172,121.8258,121.7228,121.8086,34085.0
2018-06-06 15:10:00,141.88,141.94,141.71,141.88,61903.0,121.7829,121.8344,121.6369,121.7829,61903.0
2018-06-06 15:15:00,141.88,141.95,141.86,141.88,25664.0,121.7829,121.8429,121.7657,121.7829,25664.0
2018-06-06 15:20:00,141.88,141.92,141.81,141.84,32269.0,121.7829,121.8172,121.7228,121.7485,32269.0
2018-06-06 15:25:00,141.84,141.89,141.8,141.89,23561.0,121.7485,121.7914,121.7142,121.7914,23561.0
2018-06-06 15:30:00,141.89,141.92,141.85,141.91,48098.0,121.7914,121.8172,121.7571,121.8086,48098.0
2018-06-06 15:35:00,141.91,141.96,141.87,141.93,53253.0,121.8086,121.8515,121.7743,121.8258,53253.0
2018-06-06 15:40:00,141.94,142.03,141.91,142.0,66847.0,121.8344,121.9116,121.8086,121.8859,66847.0
2018-06-06 15:45:00,142.0,142.0,141.91,141.92,60422.0,121.8859,121.8859,121.8086,121.8172,60422.0
2018-06-06 15:50:00,141.92,142.0,141.91,142.0,122301.0,121.8172,121.8859,121.8086,121.8859,122301.0
2018-06-06 15:55:00,142.0,142.36,142.0,142.34,269034.0,121.8859,122.1949,121.8859,122.1777,269034.0
2018-06-07 09:30:00,142.44,142.69,142.0,142.36,52944.0,122.2635,122.4781,121.8859,122.1949,52944.0
2018-06-07 09:35:00,142.2,142.55,142.19,142.43,13761.0,122.0575,122.3579,122.0489,122.2549,13761.0
2018-06-07 09:40:00,142.39,142.54,142.12,142.19,29421.0,122.2206,122.3494,121.9889,122.0489,29421.0
2018-06-07 09:45:00,142.2,142.33,142.1,142.32,31389.0,122.0575,122.1691,121.9717,122.1605,31389.0
2018-06-07 09:50:00,142.32,142.5,142.09,142.09,41695.0,122.1605,122.315,121.9631,121.9631,41695.0
2018-06-07 09:55:00,142.12,142.14,141.77,141.77,27317.0,121.9889,122.006,121.6884,121.6884,27317.0
2018-06-07 10:00:00,141.83,142.3,141.75,142.25,29897.0,121.7399,122.1434,121.6713,122.1004,29897.0
2018-06-07 10:05:00,142.26,142.28,141.59,141.7,32579.0,122.109,122.1262,121.5339,121.6284,32579.0
2018-06-07 10:10:00,141.66,141.75,141.47,141.61,24851.0,121.594,121.6713,121.4309,121.5511,24851.0
2018-06-07 10:15:00,141.62,141.79,141.38,141.79,31850.0,121.5597,121.7056,121.3537,121.7056,31850.0
2018-06-07 10:20:00,141.77,141.95,141.72,141.95,25235.0,121.6884,121.8429,121.6455,121.8429,25235.0
2018-06-07 10:25:00,141.97,142.01,141.77,141.84,25417.0,121.8601,121.8944,121.6884,121.7485,25417.0
2018-06-07 10:30:00,141.81,141.94,141.76,141.81,33010.0,121.7228,121.8344,121.6799,121.7228,33010.0
2018-06-07 10:35:00,141.84,141.88,141.72,141.87,22426.0,121.7485,121.7829,121.6455,121.7743,22426.0
2018-06-07 10:40:00,141.87,141.92,141.83,141.83,21912.0,121.7743,121.8172,121.7399,121.7399,21912.0
2018-06-07 10:45:00,141.89,142.11,141.81,141.97,29074.0,121.7914,121.9803,121.7228,121.8601,29074.0
2018-06-07 10:50:00,141.97,141.98,141.84,141.88,15912.0,121.8601,121.8687,121.7485,121.7829,15912.0
2018-06-07 10:55:00,141.89,142.32,141.87,142.32,15274.0,121.7914,122.1605,121.7743,122.1605,15274.0
2018-06-07 11:00:00,142.36,142.38,142.07,142.18,23027.0,122.1949,122.212,121.9459,122.0404,23027.0
2018-06-07 11:05:00,142.18,142.35,142.09,142.35,19557.0,122.0404,122.1863,121.9631,122.1863,19557.0
2018-06-07 11:10:00,142.32,142.56,142.24,142.44,28821.0,122.1605,122.3665,122.0919,122.2635,28821.0
2018-06-07 11:15:00,142.41,142.54,142.34,142.5,16990.0,122.2378,122.3494,122.1777,122.315,16990.0
2018-06-07 11:20:00,142.49,142.5,142.32,142.32,20413.0,122.3064,122.315,122.1605,122.1605,20413.0
2018-06-07 11:25:00,142.34,142.41,142.26,142.32,23175.0,122.1777,122.2378,122.109,122.1605,23175.0
2018-06-07 11:30:00,142.34,142.36,142.24,142.31,14945.0,122.1777,122.1949,122.0919,122.1519,14945.0
2018-06-07 11:35:00,142.29,142.31,142.17,142.31,23349.0,122.1348,122.1519,122.0318,122.1519,23349.0
2018-06-07 11:40:00,142.31,142.35,142.28,142.34,10451.0,122.1519,122.1863,122.1262,122.1777,10451.0
2018-06-07 11:45:00,142.31,142.35,142.26,142.27,12913.0,122.1519,122.1863,122.109,122.1176,12913.0
2018-06-07 11:50:00,142.26,142.26,142.05,142.16,17928.0,122.109,122.109,121.9288,122.0232,17928.0
2018-06-07 11:55:00,142.15,142.24,141.93,142.22,18759.0,122.0146,122.0919,121.8258,122.0747,18759.0
2018-06-07 12:00:00,142.23,142.37,142.22,142.29,13273.0,122.0833,122.2034,122.0747,122.1348,13273.0
2018-06-07 12:05:00,142.29,142.3,142.18,142.25,10729.0,122.1348,122.1434,122.0404,122.1004,10729.0
2018-06-07 12:10:00,142.23,142.27,142.17,142.17,19558.0,122.0833,122.1176,122.0318,122.0318,19558.0
2018-06-07 12:15:00,142.16,142.19,142.09,142.1,17795.0,122.0232,122.0489,121.9631,121.9717,17795.0
2018-06-07 12:20:00,142.09,142.31,142.09,142.27,20902.0,121.9631,122.1519,121.9631,122.1176,20902.0
2018-06-07 12:25:00,142.25,142.28,142.12,142.22,13840.0,122.1004,122.1262,121.9889,122.0747,13840.0
2018-06-07 12:30:00,142.22,142.22,142.0,142.05,15478.0,122.0747,122.0747,121.8859,121.9288,15478.0
2018-06-07 12:35:00,142.05,142.09,141.99,142.09,11437.0,121.9288,121.9631,121.8773,121.9631,11437.0
2018-06-07 12:40:00,142.09,142.09,141.92,141.97,17134.0,121.9631,121.9631,121.8172,121.8601,17134.0
2018-06-07 12:45:00,141.97,142.04,141.93,142.0,19431.0,121.8601,121.9202,121.8258,121.8859,19431.0
2018-06-07 12:50:00,142.0,142.08,141.98,142.06,23840.0,121.8859,121.9545,121.8687,121.9374,23840.0
2018-06-07 12:55:00,142.08,142.31,142.08,142.3,22698.0,121.9545,122.1519,121.9545,122.1434,22698.0
2018-06-07 13:00:00,142.28,142.28,142.09,142.22,16682.0,122.1262,122.1262,121.9631,122.0747,16682.0
2018-06-07 13:05:00,142.19,142.32,142.19,142.28,11654.0,122.0489,122.1605,122.0489,122.1262,11654.0
2018-06-07 13:10:00,142.28,142.28,142.12,142.12,18165.0,122.1262,122.1262,121.9889,121.9889,18165.0
2018-06-07 13:15:00,142.12,142.13,142.0,142.09,24143.0,121.9889,121.9974,121.8859,121.9631,24143.0
2018-06-07 13:20:00,142.08,142.21,142.05,142.13,16254.0,121.9545,122.0661,121.9288,121.9974,16254.0
2018-06-07 13:25:00,142.15,142.21,142.05,142.06,12091.0,122.0146,122.0661,121.9288,121.9374,12091.0
2018-06-07 13:30:00,142.05,142.18,142.04,142.18,15147.0,121.9288,122.0404,121.9202,122.0404,15147.0
2018-06-07 13:35:00,142.19,142.19,141.88,141.88,12726.0,122.0489,122.0489,121.7829,121.7829,12726.0
2018-06-07 13:40:00,141.93,142.1,141.89,142.05,8946.0,121.8258,121.9717,121.7914,121.9288,8946.0
2018-06-07 13:45:00,142.09,142.37,142.04,142.34,14512.0,121.9631,122.2034,121.9202,122.1777,14512.0
2018-06-07 13:50:00,142.34,142.34,142.06,142.09,12596.0,122.1777,122.1777,121.9374,121.9631,12596.0
2018-06-07 13:55:00,142.09,142.11,141.97,141.98,12862.0,121.9631,121.9803,121.8601,121.8687,12862.0
2018-06-07 14:00:00,142.0,142.09,141.84,142.07,23781.0,121.8859,121.9631,121.7485,121.9459,23781.0
2018-06-07 14:05:00,142.08,142.27,142.06,142.24,18575.0,121.9545,122.1176,121.9374,122.0919,18575.0
2018-06-07 14:10:00,142.22,142.35,142.22,142.27,18692.0,122.0747,122.1863,122.0747,122.1176,18692.0
2018-06-07 14:15:00,142.29,142.37,142.22,142.37,20850.0,122.1348,122.2034,122.0747,122.2034,20850.0
2018-06-07 14:20:00,142.35,142.35,142.24,142.27,25065.0,122.1863,122.1863,122.0919,122.1176,25065.0
2018-06-07 14:25:00,142.25,142.27,142.14,142.19,21625.0,122.1004,122.1176,122.006,122.0489,21625.0
2018-06-07 14:30:00,142.19,142.27,142.15,142.24,20038.0,122.0489,122.1176,122.0146,122.0919,20038.0
2018-06-07 14:35:00,142.26,142.26,142.18,142.21,73080.0,122.109,122.109,122.0404,122.0661,73080.0
2018-06-07 14:40:00,142.2,142.2,142.1,142.12,18625.0,122.0575,122.0575,121.9717,121.9889,18625.0
2018-06-07 14:45:00,142.13,142.19,142.08,142.19,22155.0,121.9974,122.0489,121.9545,122.0489,22155.0
2018-06-07 14:50:00,142.18,142.22,142.14,142.14,17139.0,122.0404,122.0747,122.006,122.006,17139.0
2018-06-07 14:55:00,142.15,142.16,142.0,142.02,17127.0,122.0146,122.0232,121.8859,121.903,17127.0
2018-06-07 15:00:00,142.01,142.03,141.93,141.93,29660.0,121.8944,121.9116,121.8258,121.8258,29660.0
2018-06-07 15:05:00,141.94,141.96,141.83,141.88,25661.0,121.8344,121.8515,121.7399,121.7829,25661.0
2018-06-07 15:10:00,141.89,142.07,141.86,142.03,19489.0,121.7914,121.9459,121.7657,121.9116,19489.0
2018-06-07 15:15:00,142.03,142.11,141.98,142.06,29470.0,121.9116,121.9803,121.8687,121.9374,29470.0
2018-06-07 15:20:00,142.05,142.19,142.05,142.16,34508.0,121.9288,122.0489,121.9288,122.0232,34508.0
2018-06-07 15:25:00,142.17,142.27,142.06,142.1,44665.0,122.0318,122.1176,121.9374,121.9717,44665.0
2018-06-07 15:30:00,142.07,142.11,142.0,142.03,59043.0,121.9459,121.9803,121.8859,121.9116,59043.0
2018-06-07 15:35:00,142.04,142.17,142.0,142.14,63721.0,121.9202,122.0318,121.8859,122.006,63721.0
2018-06-07 15:40:00,142.14,142.28,142.1,142.19,47337.0,122.006,122.1262,121.9717,122.0489,47337.0
2018-06-07 15:45:00,142.19,142.24,142.14,142.19,47237.0,122.0489,122.0919,122.006,122.0489,47237.0
2018-06-07 15:50:00,142.21,142.41,142.16,142.31,86469.0,122.0661,122.2378,122.0232,122.1519,86469.0
2018-06-07 15:55:00,142.32,142.32,142.16,142.21,258819.0,122.1605,122.1605,122.0232,122.0661,258819.0
2018-06-08 09:30:00,142.36,142.87,142.24,142.52,48193.0,122.1949,122.6326,122.0919,122.3322,48193.0
2018-06-08 09:35:00,142.61,142.77,142.36,142.5,31775.0,122.4094,122.5468,122.1949,122.315,31775.0
2018-06-08 09:40:00,142.52,142.57,142.34,142.53,28989.0,122.3322,122.3751,122.1777,122.3408,28989.0
2018-06-08 09:45:00,142.54,142.59,142.25,142.3,18275.0,122.3494,122.3923,122.1004,122.1434,18275.0
2018-06-08 09:50:00,142.33,142.55,142.12,142.51,16586.0,122.1691,122.3579,121.9889,122.3236,16586.0
2018-06-08 09:55:00,142.57,142.78,142.49,142.73,47551.0,122.3751,122.5554,122.3064,122.5125,47551.0
2018-06-08 10:00:00,142.7,142.7,142.49,142.66,45086.0,122.4867,122.4867,122.3064,122.4524,45086.0
2018-06-08 10:05:00,142.71,142.83,142.61,142.63,24351.0,122.4953,122.5983,122.4094,122.4266,24351.0
2018-06-08 10:10:00,142.62,142.92,142.59,142.84,30853.0,122.418,122.6755,122.3923,122.6069,30853.0
2018-06-08 10:15:00,142.85,143.01,142.64,142.98,47635.0,122.6155,122.7528,122.4352,122.727,47635.0
2018-06-08 10:20:00,142.97,143.1,142.91,142.97,43678.0,122.7185,122.83,122.667,122.7185,43678.0
2018-06-08 10:25:00,142.95,143.08,142.93,142.96,29846.0,122.7013,122.8129,122.6841,122.7099,29846.0
2018-06-08 10:30:00,142.93,142.98,142.83,142.93,23388.0,122.6841,122.727,122.5983,122.6841,23388.0
2018-06-08 10:35:00,142.95,143.0,142.71,142.78,22507.0,122.7013,122.7442,122.4953,122.5554,22507.0
2018-06-08 10:40:00,142.83,142.83,142.45,142.79,19708.0,122.5983,122.5983,122.2721,122.564,19708.0
2018-06-08 10:45:00,142.75,142.97,142.66,142.84,21030.0,122.5296,122.7185,122.4524,122.6069,21030.0
2018-06-08 10:50:00,142.84,142.98,142.82,142.88,26490.0,122.6069,122.727,122.5897,122.6412,26490.0
2018-06-08 10:55:00,142.94,143.02,142.85,142.85,40642.0,122.6927,122.7614,122.6155,122.6155,40642.0
2018-06-08 11:00:00,142.86,142.93,142.85,142.89,23448.0,122.624,122.6841,122.6155,122.6498,23448.0
2018-06-08 11:05:00,142.89,142.95,142.83,142.87,21125.0,122.6498,122.7013,122.5983,122.6326,21125.0
2018-06-08 11:10:00,142.86,142.9,142.84,142.87,19475.0,122.624,122.6584,122.6069,122.6326,19475.0
2018-06-08 11:15:00,142.85,142.92,142.84,142.89,25252.0,122.6155,122.6755,122.6069,122.6498,25252.0
2018-06-08 11:20:00,142.91,142.97,142.81,142.9,43376.0,122.667,122.7185,122.5811,122.6584,43376.0
2018-06-08 11:25:00,142.86,142.99,142.81,142.95,14199.0,122.624,122.7356,122.5811,122.7013,14199.0
2018-06-08 11:30:00,142.94,143.01,142.85,142.88,39972.0,122.6927,122.7528,122.6155,122.6412,39972.0
2018-06-08 11:35:00,142.89,142.96,142.84,142.9,24799.0,122.6498,122.7099,122.6069,122.6584,24799.0
2018-06-08 11:40:00,142.88,142.94,142.84,142.93,21927.0,122.6412,122.6927,122.6069,122.6841,21927.0
2018-06-08 11:45:00,142.9,142.96,142.82,142.89,57329.0,122.6584,122.7099,122.5897,122.6498,57329.0
2018-06-08 11:50:00,142.92,142.92,142.87,142.89,31615.0,122.6755,122.6755,122.6326,122.6498,31615.0
2018-06-08 11:55:00,142.87,142.95,142.86,142.9,40066.0,122.6326,122.7013,122.624,122.6584,40066.0
2018-06-08 12:00:00,142.9,143.03,142.9,142.92,22762.0,122.6584,122.77,122.6584,122.6755,22762.0
2018-06-08 12:05:00,142.9,143.0,142.88,143.0,15649.0,122.6584,122.7442,122.6412,122.7442,15649.0
2018-06-08 12:10:00,142.98,143.06,142.95,142.99,23749.0,122.727,122.7957,122.7013,122.7356,23749.0
2018-06-08 12:15:00,143.02,143.25,142.99,143.11,22791.0,122.7614,122.9588,122.7356,122.8386,22791.0
2018-06-08 12:20:00,143.16,143.2,143.1,143.16,9844.0,122.8815,122.9159,122.83,122.8815,9844.0
2018-06-08 12:25:00,143.19,143.29,143.14,143.27,9358.0,122.9073,122.9931,122.8644,122.976,9358.0
2018-06-08 12:30:00,143.29,143.61,143.25,143.56,18401.0,122.9931,123.2678,122.9588,123.2249,18401.0
2018-06-08 12:35:00,143.56,143.77,143.4,143.41,36591.0,123.2249,123.4051,123.0875,123.0961,36591.0
2018-06-08 12:40:00,143.41,143.63,143.41,143.42,20503.0,123.0961,123.285,123.0961,123.1047,20503.0
2018-06-08 12:45:00,143.43,143.63,143.39,143.45,19847.0,123.1133,123.285,123.079,123.1305,19847.0
2018-06-08 12:50:00,143.47,143.57,143.3,143.44,26920.0,123.1476,123.2335,123.0017,123.1219,26920.0
2018-06-08 12:55:00,143.43,143.55,143.36,143.41,16773.0,123.1133,123.2163,123.0532,123.0961,16773.0
2018-06-08 13:00:00,143.42,143.45,143.23,143.4,41525.0,123.1047,123.1305,122.9416,123.0875,41525.0
2018-06-08 13:05:00,143.44,143.52,143.33,143.48,27535.0,123.1219,123.1905,123.0275,123.1562,27535.0
2018-06-08 13:10:00,143.5,143.57,143.47,143.56,7822.0,123.1734,123.2335,123.1476,123.2249,7822.0
2018-06-08 13:15:00,143.59,143.59,143.47,143.48,45193.0,123.2506,123.2506,123.1476,123.1562,45193.0
2018-06-08 13:20:00,143.52,143.66,143.51,143.56,49420.0,123.1905,123.3107,123.182,123.2249,49420.0
2018-06-08 13:25:00,143.55,143.59,143.16,143.56,20659.0,123.2163,123.2506,122.8815,123.2249,20659.0
2018-06-08 13:30:00,143.56,143.56,143.41,143.46,19035.0,123.2249,123.2249,123.0961,123.139,19035.0
2018-06-08 13:35:00,143.49,143.52,143.35,143.38,15112.0,123.1648,123.1905,123.0446,123.0704,15112.0
2018-06-08 13:40:00,143.4,143.53,143.4,143.5,19626.0,123.0875,123.1991,123.0875,123.1734,19626.0
2018-06-08 13:45:00,143.48,143.63,143.48,143.6,23173.0,123.1562,123.285,123.1562,123.2592,23173.0
2018-06-08 13:50:00,143.58,143.65,143.46,143.58,42951.0,123.2421,123.3021,123.139,123.2421,42951.0
2018-06-08 13:55:00,143.58,143.58,143.4,143.5,9187.0,123.2421,123.2421,123.0875,123.1734,9187.0
2018-06-08 14:00:00,143.52,143.66,143.51,143.58,46779.0,123.1905,123.3107,123.182,123.2421,46779.0
2018-06-08 14:05:00,143.57,143.61,143.5,143.55,10944.0,123.2335,123.2678,123.1734,123.2163,10944.0
2018-06-08 14:10:00,143.55,143.74,143.54,143.74,22998.0,123.2163,123.3794,123.2077,123.3794,22998.0
2018-06-08 14:15:00,143.76,143.8,143.69,143.8,13102.0,123.3966,123.4309,123.3365,123.4309,13102.0
2018-06-08 14:20:00,143.81,143.92,143.78,143.91,26425.0,123.4395,123.5339,123.4137,123.5253,26425.0
2018-06-08 14:25:00,143.92,144.1,143.92,144.01,16050.0,123.5339,123.6884,123.5339,123.6111,16050.0
2018-06-08 14:30:00,144.0,144.08,143.97,144.04,19035.0,123.6026,123.6712,123.5768,123.6369,19035.0
2018-06-08 14:35:00,144.03,144.25,144.03,144.25,68921.0,123.6283,123.8171,123.6283,123.8171,68921.0
2018-06-08 14:40:00,144.24,144.44,144.24,144.43,30927.0,123.8086,123.9802,123.8086,123.9716,30927.0
2018-06-08 14:45:00,144.41,144.57,144.39,144.44,21669.0,123.9545,124.0918,123.9373,123.9802,21669.0
2018-06-08 14:50:00,144.43,144.51,144.39,144.48,17559.0,123.9716,124.0403,123.9373,124.0146,17559.0
2018-06-08 14:55:00,144.5,144.53,144.38,144.4,17494.0,124.0317,124.0575,123.9287,123.9459,17494.0
2018-06-08 15:00:00,144.41,144.49,144.38,144.4,34886.0,123.9545,124.0232,123.9287,123.9459,34886.0
2018-06-08 15:05:00,144.41,144.55,144.41,144.55,44454.0,123.9545,124.0747,123.9545,124.0747,44454.0
2018-06-08 15:10:00,144.55,144.7,144.45,144.53,79257.0,124.0747,124.2034,123.9888,124.0575,79257.0
2018-06-08 15:15:00,144.53,144.65,144.38,144.46,19554.0,124.0575,124.1605,123.9287,123.9974,19554.0
2018-06-08 15:20:00,144.45,144.84,144.45,144.84,56160.0,123.9888,124.3236,123.9888,124.3236,56160.0
2018-06-08 15:25:00,144.82,144.86,144.71,144.74,124377.0,124.3064,124.3407,124.212,124.2377,124377.0
2018-06-08 15:30:00,144.72,144.74,144.39,144.43,51909.0,124.2206,124.2377,123.9373,123.9716,51909.0
2018-06-08 15:35:00,144.43,144.77,144.41,144.76,84226.0,123.9716,124.2635,123.9545,124.2549,84226.0
2018-06-08 15:40:00,144.77,144.81,144.68,144.76,81895.0,124.2635,124.2978,124.1862,124.2549,81895.0
2018-06-08 15:45:00,144.75,144.8,144.63,144.67,75461.0,124.2463,124.2892,124.1433,124.1777,75461.0
2018-06-08 15:50:00,144.67,144.72,144.53,144.64,86525.0,124.1777,124.2206,124.0575,124.1519,86525.0
2018-06-08 15:55:00,144.63,144.7,144.37,144.53,312162.0,124.1433,124.2034,123.9201,124.0575,312162.0
2018-06-11 09:30:00,144.33,144.58,144.09,144.43,38118.0,123.8858,124.1004,123.6798,123.9716,38118.0
2018-06-11 09:35:00,144.44,145.17,144.44,145.1,15069.0,123.9802,124.6068,123.9802,124.5467,15069.0
2018-06-11 09:40:00,145.11,145.5,144.92,145.5,29410.0,124.5553,124.8901,124.3922,124.8901,29410.0
2018-06-11 09:45:00,145.49,145.49,144.93,145.29,28082.0,124.8815,124.8815,124.4008,124.7098,28082.0
2018-06-11 09:50:00,145.32,145.32,144.97,145.22,24203.0,124.7356,124.7356,124.4352,124.6497,24203.0
2018-06-11 09:55:00,145.23,145.27,145.08,145.2,27715.0,124.6583,124.6927,124.5296,124.6326,27715.0
2018-06-11 10:00:00,145.2,145.41,145.18,145.37,64783.0,124.6326,124.8128,124.6154,124.7785,64783.0
2018-06-11 10:05:00,145.36,145.84,145.36,145.78,34704.0,124.7699,125.1819,124.7699,125.1304,34704.0
2018-06-11 10:10:00,145.77,146.22,145.71,145.94,30994.0,125.1218,125.5081,125.0703,125.2678,30994.0
2018-06-11 10:15:00,145.94,145.97,145.52,145.64,30565.0,125.2678,125.2935,124.9073,125.0103,30565.0
2018-06-11 10:20:00,145.62,145.91,145.55,145.91,17059.0,124.9931,125.242,124.933,125.242,17059.0
2018-06-11 10:25:00,145.87,146.0,145.67,145.71,21902.0,125.2077,125.3193,125.036,125.0703,21902.0
2018-06-11 10:30:00,145.7,145.96,145.67,145.92,11298.0,125.0618,125.2849,125.036,125.2506,11298.0
2018-06-11 10:35:00,145.9,146.05,145.9,145.98,17324.0,125.2334,125.3622,125.2334,125.3021,17324.0
2018-06-11 10:40:00,145.97,146.29,145.94,146.23,48708.0,125.2935,125.5682,125.2678,125.5167,48708.0
2018-06-11 10:45:00,146.23,146.32,145.97,146.11,94600.0,125.5167,125.5939,125.2935,125.4137,94600.0
2018-06-11 10:50:00,146.12,146.12,145.86,145.97,22066.0,125.4223,125.4223,125.1991,125.2935,22066.0
2018-06-11 10:55:00,145.96,146.22,145.68,145.69,75585.0,125.2849,125.5081,125.0446,125.0532,75585.0
2018-06-11 11:00:00,145.71,145.73,145.42,145.52,25926.0,125.0703,125.0875,124.8214,124.9073,25926.0
2018-06-11 11:05:00,145.54,145.59,145.45,145.52,17540.0,124.9244,124.9673,124.8472,124.9073,17540.0
2018-06-11 11:10:00,145.49,145.54,145.36,145.54,24972.0,124.8815,124.9244,124.7699,124.9244,24972.0
2018-06-11 11:15:00,145.53,145.68,145.48,145.49,21061.0,124.9158,125.0446,124.8729,124.8815,21061.0
2018-06-11 11:20:00,145.47,146.08,145.41,145.99,40528.0,124.8643,125.3879,124.8128,125.3107,40528.0
2018-06-11 11:25:00,145.97,146.07,145.87,146.06,21226.0,125.2935,125.3793,125.2077,125.3708,21226.0
2018-06-11 11:30:00,146.07,146.2,146.04,146.15,26546.0,125.3793,125.4909,125.3536,125.448,26546.0
2018-06-11 11:35:00,146.17,146.26,146.08,146.1,17385.0,125.4652,125.5424,125.3879,125.4051,17385.0
2018-06-11 11:40:00,146.1,146.24,145.98,146.18,13305.0,125.4051,125.5253,125.3021,125.4738,13305.0
2018-06-11 11:45:00,146.21,146.29,146.17,146.26,11024.0,125.4995,125.5682,125.4652,125.5424,11024.0
2018-06-11 11:50:00,146.25,146.29,146.11,146.27,29638.0,125.5338,125.5682,125.4137,125.551,29638.0
2018-06-11 11:55:00,146.27,146.43,146.25,146.31,59325.0,125.551,125.6884,125.5338,125.5853,59325.0
2018-06-11 12:00:00,146.32,146.33,146.11,146.16,17564.0,125.5939,125.6025,125.4137,125.4566,17564.0
2018-06-11 12:05:00,146.14,146.26,146.03,146.24,18526.0,125.4394,125.5424,125.345,125.5253,18526.0
2018-06-11 12:10:00,146.26,146.29,146.02,146.04,19577.0,125.5424,125.5682,125.3364,125.3536,19577.0
2018-06-11 12:15:00,146.06,146.15,146.02,146.08,11684.0,125.3708,125.448,125.3364,125.3879,11684.0
2018-06-11 12:20:00,146.07,146.13,146.01,146.13,14247.0,125.3793,125.4308,125.3278,125.4308,14247.0
2018-06-11 12:25:00,146.12,146.13,146.09,146.13,12595.0,125.4223,125.4308,125.3965,125.4308,12595.0
2018-06-11 12:30:00,146.14,146.21,146.11,146.12,38471.0,125.4394,125.4995,125.4137,125.4223,38471.0
2018-06-11 12:35:00,146.1,146.12,146.05,146.11,14374.0,125.4051,125.4223,125.3622,125.4137,14374.0
2018-06-11 12:40:00,146.09,146.1,145.98,145.98,10009.0,125.3965,125.4051,125.3021,125.3021,10009.0
2018-06-11 12:45:00,145.96,146.08,145.96,146.06,8057.0,125.2849,125.3879,125.2849,125.3708,8057.0
2018-06-11 12:50:00,146.06,146.24,146.05,146.24,15972.0,125.3708,125.5253,125.3622,125.5253,15972.0
2018-06-11 12:55:00,146.23,146.33,146.19,146.29,28650.0,125.5167,125.6025,125.4823,125.5682,28650.0
2018-06-11 13:00:00,146.3,146.3,146.12,146.14,34358.0,125.5768,125.5768,125.4223,125.4394,34358.0
2018-06-11 13:05:00,146.13,146.17,146.06,146.16,9855.0,125.4308,125.4652,125.3708,125.4566,9855.0
2018-06-11 13:10:00,146.16,146.2,146.12,146.18,6164.0,125.4566,125.4909,125.4223,125.4738,6164.0
2018-06-11 13:15:00,146.18,146.3,146.17,146.19,12449.0,125.4738,125.5768,125.4652,125.4823,12449.0
2018-06-11 13:20:00,146.19,146.24,146.15,146.18,8847.0,125.4823,125.5253,125.448,125.4738,8847.0
2018-06-11 13:25:00,146.17,146.2,146.11,146.11,9617.0,125.4652,125.4909,125.4137,125.4137,9617.0
2018-06-11 13:30:00,146.11,146.14,146.06,146.06,7575.0,125.4137,125.4394,125.3708,125.3708,7575.0
2018-06-11 13:35:00,146.08,146.21,146.08,146.19,14748.0,125.3879,125.4995,125.3879,125.4823,14748.0
2018-06-11 13:40:00,146.2,146.37,146.2,146.36,13241.0,125.4909,125.6369,125.4909,125.6283,13241.0
2018-06-11 13:45:00,146.35,146.4,146.29,146.32,19204.0,125.6197,125.6626,125.5682,125.5939,19204.0
2018-06-11 13:50:00,146.31,146.42,146.27,146.32,48813.0,125.5853,125.6798,125.551,125.5939,48813.0
2018-06-11 13:55:00,146.32,146.43,146.32,146.43,7399.0,125.5939,125.6884,125.5939,125.6884,7399.0
2018-06-11 14:00:00,146.43,146.48,146.38,146.46,18346.0,125.6884,125.7313,125.6454,125.7141,18346.0
2018-06-11 14:05:00,146.45,146.48,146.21,146.24,26352.0,125.7055,125.7313,125.4995,125.5253,26352.0
2018-06-11 14:10:00,146.21,146.26,146.2,146.25,11769.0,125.4995,125.5424,125.4909,125.5338,11769.0
2018-06-11 14:15:00,146.22,146.39,146.17,146.35,16562.0,125.5081,125.654,125.4652,125.6197,16562.0
2018-06-11 14:20:00,146.36,146.5,146.34,146.5,79385.0,125.6283,125.7484,125.6111,125.7484,79385.0
2018-06-11 14:25:00,146.5,146.59,146.5,146.59,15487.0,125.7484,125.8257,125.7484,125.8257,15487.0
2018-06-11 14:30:00,146.6,146.7,146.47,146.52,29635.0,125.8343,125.9201,125.7227,125.7656,29635.0
2018-06-11 14:35:00,146.5,146.66,146.49,146.64,20051.0,125.7484,125.8858,125.7399,125.8686,20051.0
2018-06-11 14:40:00,146.65,146.65,146.53,146.61,11149.0,125.8772,125.8772,125.7742,125.8429,11149.0
2018-06-11 14:45:00,146.62,146.7,146.6,146.67,21598.0,125.8514,125.9201,125.8343,125.8944,21598.0
2018-06-11 14:50:00,146.67,146.73,146.62,146.66,16384.0,125.8944,125.9459,125.8514,125.8858,16384.0
2018-06-11 14:55:00,146.66,147.01,146.66,146.99,25454.0,125.8858,126.1862,125.8858,126.169,25454.0
2018-06-11 15:00:00,146.98,147.19,146.95,147.16,57678.0,126.1604,126.3407,126.1347,126.3149,57678.0
2018-06-11 15:05:00,147.14,147.16,146.86,146.86,89945.0,126.2978,126.3149,126.0574,126.0574,89945.0
2018-06-11 15:10:00,146.85,146.85,146.61,146.66,25651.0,126.0489,126.0489,125.8429,125.8858,25651.0
2018-06-11 15:15:00,146.66,146.77,146.64,146.76,28646.0,125.8858,125.9802,125.8686,125.9716,28646.0
2018-06-11 15:20:00,146.75,146.76,146.65,146.67,32263.0,125.963,125.9716,125.8772,125.8944,32263.0
2018-06-11 15:25:00,146.67,146.74,146.62,146.63,24575.0,125.8944,125.9544,125.8514,125.86,24575.0
2018-06-11 15:30:00,146.62,146.67,146.59,146.64,30034.0,125.8514,125.8944,125.8257,125.8686,30034.0
2018-06-11 15:35:00,146.63,146.66,146.39,146.42,91884.0,125.86,125.8858,125.654,125.6798,91884.0
2018-06-11 15:40:00,146.41,146.42,146.25,146.37,28432.0,125.6712,125.6798,125.5338,125.6369,28432.0
2018-06-11 15:45:00,146.39,146.39,146.21,146.25,51853.0,125.654,125.654,125.4995,125.5338,51853.0
2018-06-11 15:50:00,146.24,146.26,146.13,146.14,52464.0,125.5253,125.5424,125.4308,125.4394,52464.0
2018-06-11 15:55:00,146.15,146.18,146.06,146.12,147175.0,125.448,125.4738,125.3708,125.4223,147175.0
2018-06-12 09:30:00,146.83,147.21,146.82,147.19,70276.0,126.0317,126.3579,126.0231,126.3407,70276.0
2018-06-12 09:35:00,147.22,147.5,147.1,147.36,42781.0,126.3664,126.6068,126.2634,126.4866,42781.0
2018-06-12 09:40:00,147.34,147.36,147.07,147.17,37113.0,126.4695,126.4866,126.2377,126.3235,37113.0
2018-06-12 09:45:00,147.2,147.2,146.87,146.88,23668.0,126.3493,126.3493,126.066,126.0746,23668.0
2018-06-12 09:50:00,146.89,147.24,146.66,147.22,26604.0,126.0832,126.3836,125.8858,126.3664,26604.0
2018-06-12 09:55:00,147.23,147.33,146.79,147.05,34978.0,126.375,126.4609,125.9974,126.2205,34978.0
2018-06-12 10:00:00,147.12,147.19,146.8,147.19,21652.0,126.2806,126.3407,126.0059,126.3407,21652.0
2018-06-12 10:05:00,147.16,147.4,147.13,147.38,27314.0,126.3149,126.521,126.2892,126.5038,27314.0
2018-06-12 10:10:00,147.41,147.77,147.41,147.69,72367.0,126.5295,126.8385,126.5295,126.7699,72367.0
2018-06-12 10:15:00,147.69,147.79,147.44,147.54,37122.0,126.7699,126.8557,126.5553,126.6411,37122.0
2018-06-12 10:20:00,147.54,147.67,147.4,147.51,38077.0,126.6411,126.7527,126.521,126.6154,38077.0
2018-06-12 10:25:00,147.49,147.58,147.42,147.47,20364.0,126.5982,126.6755,126.5381,126.581,20364.0
2018-06-12 10:30:00,147.47,147.5,147.24,147.28,75679.0,126.581,126.6068,126.3836,126.4179,75679.0
2018-06-12 10:35:00,147.29,147.41,147.14,147.14,65391.0,126.4265,126.5295,126.2978,126.2978,65391.0
2018-06-12 10:40:00,147.12,147.15,146.85,146.86,34076.0,126.2806,126.3064,126.0489,126.0574,34076.0
2018-06-12 10:45:00,146.9,147.28,146.67,147.25,43777.0,126.0918,126.4179,125.8944,126.3922,43777.0
2018-06-12 10:50:00,147.25,147.29,147.03,147.08,19321.0,126.3922,126.4265,126.2034,126.2463,19321.0
2018-06-12 10:55:00,147.09,147.21,147.02,147.18,15729.0,126.2549,126.3579,126.1948,126.3321,15729.0
2018-06-12 11:00:00,147.24,147.24,147.1,147.11,15332.0,126.3836,126.3836,126.2634,126.272,15332.0
2018-06-12 11:05:00,147.11,147.16,146.94,146.94,17366.0,126.272,126.3149,126.1261,126.1261,17366.0
2018-06-12 11:10:00,146.95,146.98,146.77,146.83,17718.0,126.1347,126.1604,125.9802,126.0317,17718.0
2018-06-12 11:15:00,146.82,146.84,146.5,146.67,13596.0,126.0231,126.0403,125.7484,125.8944,13596.0
2018-06-12 11:20:00,146.67,146.8,146.65,146.78,15444.0,125.8944,126.0059,125.8772,125.9888,15444.0
2018-06-12 11:25:00,146.73,146.83,146.63,146.63,13906.0,125.9459,126.0317,125.86,125.86,13906.0
2018-06-12 11:30:00,146.67,146.69,146.53,146.53,9088.0,125.8944,125.9115,125.7742,125.7742,9088.0
2018-06-12 11:35:00,146.49,146.52,146.36,146.39,15202.0,125.7399,125.7656,125.6283,125.654,15202.0
2018-06-12 11:40:00,146.37,146.65,146.36,146.62,12382.0,125.6369,125.8772,125.6283,125.8514,12382.0
2018-06-12 11:45:00,146.6,146.6,146.44,146.5,18366.0,125.8343,125.8343,125.6969,125.7484,18366.0
2018-06-12 11:50:00,146.51,146.68,146.42,146.55,18738.0,125.757,125.9029,125.6798,125.7914,18738.0
2018-06-12 11:55:00,146.53,146.59,146.4,146.58,13200.0,125.7742,125.8257,125.6626,125.8171,13200.0
2018-06-12 12:00:00,146.58,146.7,146.55,146.6,12455.0,125.8171,125.9201,125.7914,125.8343,12455.0
2018-06-12 12:05:00,146.6,146.68,146.51,146.56,13489.0,125.8343,125.9029,125.757,125.7999,13489.0
2018-06-12 12:10:00,146.52,146.59,146.41,146.44,16681.0,125.7656,125.8257,125.6712,125.6969,16681.0
2018-06-12 12:15:00,146.43,146.49,146.39,146.48,20907.0,125.6884,125.7399,125.654,125.7313,20907.0
2018-06-12 12:20:00,146.47,146.59,146.42,146.45,12998.0,125.7227,125.8257,125.6798,125.7055,12998.0
2018-06-12 12:25:00,146.45,146.56,146.41,146.44,11154.0,125.7055,125.7999,125.6712,125.6969,11154.0
2018-06-12 12:30:00,146.45,146.46,146.2,146.22,20494.0,125.7055,125.7141,125.4909,125.5081,20494.0
2018-06-12 12:35:00,146.24,146.49,146.24,146.43,12678.0,125.5253,125.7399,125.5253,125.6884,12678.0
2018-06-12 12:40:00,146.43,146.58,146.42,146.51,11406.0,125.6884,125.8171,125.6798,125.757,11406.0
2018-06-12 12:45:00,146.5,146.51,146.33,146.36,15231.0,125.7484,125.757,125.6025,125.6283,15231.0
2018-06-12 12:50:00,146.34,146.47,146.34,146.47,10123.0,125.6111,125.7227,125.6111,125.7227,10123.0
2018-06-12 12:55:00,146.47,146.63,146.47,146.58,10386.0,125.7227,125.86,125.7227,125.8171,10386.0
2018-06-12 13:00:00,146.58,146.58,146.44,146.47,12915.0,125.8171,125.8171,125.6969,125.7227,12915.0
2018-06-12 13:05:00,146.46,146.55,146.46,146.5,12624.0,125.7141,125.7914,125.7141,125.7484,12624.0
2018-06-12 13:10:00,146.52,146.56,146.47,146.52,8640.0,125.7656,125.7999,125.7227,125.7656,8640.0
2018-06-12 13:15:00,146.51,146.54,146.36,146.37,16416.0,125.757,125.7828,125.6283,125.6369,16416.0
2018-06-12 13:20:00,146.35,146.41,146.23,146.23,6101.0,125.6197,125.6712,125.5167,125.5167,6101.0
2018-06-12 13:25:00,146.23,146.3,146.2,146.24,15230.0,125.5167,125.5768,125.4909,125.5253,15230.0
2018-06-12 13:30:00,146.22,146.26,145.96,146.02,14226.0,125.5081,125.5424,125.2849,125.3364,14226.0
2018-06-12 13:35:00,146.02,146.05,145.79,145.8,16180.0,125.3364,125.3622,125.139,125.1476,16180.0
2018-06-12 13:40:00,145.79,145.83,145.58,145.64,18416.0,125.139,125.1733,124.9588,125.0103,18416.0
2018-06-12 13:45:00,145.66,145.82,145.65,145.77,13346.0,125.0274,125.1648,125.0188,125.1218,13346.0
2018-06-12 13:50:00,145.78,145.96,145.78,145.96,9747.0,125.1304,125.2849,125.1304,125.2849,9747.0
2018-06-12 13:55:00,145.98,146.2,145.98,146.18,19210.0,125.3021,125.4909,125.3021,125.4738,19210.0
2018-06-12 14:00:00,146.16,146.18,146.04,146.09,15457.0,125.4566,125.4738,125.3536,125.3965,15457.0
2018-06-12 14:05:00,146.09,146.16,146.07,146.08,13953.0,125.3965,125.4566,125.3793,125.3879,13953.0
2018-06-12 14:10:00,146.09,146.17,146.02,146.06,20991.0,125.3965,125.4652,125.3364,125.3708,20991.0
2018-06-12 14:15:00,146.06,146.1,146.05,146.06,41507.0,125.3708,125.4051,125.3622,125.3708,41507.0
2018-06-12 14:20:00,146.06,146.08,145.84,145.84,31752.0,125.3708,125.3879,125.1819,125.1819,31752.0
2018-06-12 14:25:00,145.87,145.96,145.81,145.87,49634.0,125.2077,125.2849,125.1562,125.2077,49634.0
2018-06-12 14:30:00,145.86,145.89,145.8,145.87,33238.0,125.1991,125.2248,125.1476,125.2077,33238.0
2018-06-12 14:35:00,145.88,145.99,145.87,145.99,16515.0,125.2163,125.3107,125.2077,125.3107,16515.0
2018-06-12 14:40:00,145.97,146.03,145.95,146.02,13518.0,125.2935,125.345,125.2763,125.3364,13518.0
2018-06-12 14:45:00,146.04,146.09,146.0,146.05,20220.0,125.3536,125.3965,125.3193,125.3622,20220.0
2018-06-12 14:50:00,146.04,146.09,145.99,146.06,18512.0,125.3536,125.3965,125.3107,125.3708,18512.0
2018-06-12 14:55:00,146.08,146.09,145.9,145.93,20211.0,125.3879,125.3965,125.2334,125.2592,20211.0
2018-06-12 15:00:00,145.89,146.01,145.86,146.01,20253.0,125.2248,125.3278,125.1991,125.3278,20253.0
2018-06-12 15:05:00,146.01,146.07,145.99,146.05,18320.0,125.3278,125.3793,125.3107,125.3622,18320.0
2018-06-12 15:10:00,146.06,146.09,145.92,145.96,27348.0,125.3708,125.3965,125.2506,125.2849,27348.0
2018-06-12 15:15:00,145.95,145.98,145.85,145.96,24930.0,125.2763,125.3021,125.1905,125.2849,24930.0
2018-06-12 15:20:00,145.95,146.21,145.94,146.15,39633.0,125.2763,125.4995,125.2678,125.448,39633.0
2018-06-12 15:25:00,146.14,146.4,146.14,146.27,58772.0,125.4394,125.6626,125.4394,125.551,58772.0
2018-06-12 15:30:00,146.27,146.31,145.99,146.0,105023.0,125.551,125.5853,125.3107,125.3193,105023.0
2018-06-12 15:35:00,145.99,146.06,145.87,146.06,41576.0,125.3107,125.3708,125.2077,125.3708,41576.0
2018-06-12 15:40:00,146.07,146.12,145.96,145.96,36749.0,125.3793,125.4223,125.2849,125.2849,36749.0
2018-06-12 15:45:00,145.95,146.0,145.85,146.0,48055.0,125.2763,125.3193,125.1905,125.3193,48055.0
2018-06-12 15:50:00,146.0,146.26,146.0,146.22,56547.0,125.3193,125.5424,125.3193,125.5081,56547.0
2018-06-12 15:55:00,146.23,146.26,146.07,146.11,111294.0,125.5167,125.5424,125.3793,125.4137,111294.0
2018-06-13 09:30:00,146.09,146.24,145.71,145.71,34220.0,125.3965,125.5253,125.0703,125.0703,34220.0
2018-06-13 09:35:00,145.73,146.12,145.37,145.98,31439.0,125.0875,125.4223,124.7785,125.3021,31439.0
2018-06-13 09:40:00,145.94,146.02,145.66,145.89,9900.0,125.2678,125.3364,125.0274,125.2248,9900.0
2018-06-13 09:45:00,145.92,146.38,145.77,146.29,44058.0,125.2506,125.6454,125.1218,125.5682,44058.0
2018-06-13 09:50:00,146.33,146.92,146.29,146.8,55457.0,125.6025,126.1089,125.5682,126.0059,55457.0
2018-06-13 09:55:00,146.86,147.08,146.7,146.78,47789.0,126.0574,126.2463,125.9201,125.9888,47789.0
2018-06-13 10:00:00,146.78,146.94,146.59,146.77,54845.0,125.9888,126.1261,125.8257,125.9802,54845.0
2018-06-13 10:05:00,146.75,147.3,146.68,146.99,67796.0,125.963,126.4351,125.9029,126.169,67796.0
2018-06-13 10:10:00,146.96,147.14,146.91,147.1,20037.0,126.1433,126.2978,126.1004,126.2634,20037.0
2018-06-13 10:15:00,147.15,147.24,146.9,146.9,22298.0,126.3064,126.3836,126.0918,126.0918,22298.0
2018-06-13 10:20:00,146.87,146.9,146.66,146.76,13931.0,126.066,126.0918,125.8858,125.9716,13931.0
2018-06-13 10:25:00,146.78,146.78,146.26,146.38,16499.0,125.9888,125.9888,125.5424,125.6454,16499.0
2018-06-13 10:30:00,146.45,146.45,146.2,146.2,13457.0,125.7055,125.7055,125.4909,125.4909,13457.0
2018-06-13 10:35:00,146.22,146.31,146.16,146.26,16079.0,125.5081,125.5853,125.4566,125.5424,16079.0
2018-06-13 10:40:00,146.25,146.35,146.08,146.08,11067.0,125.5338,125.6197,125.3879,125.3879,11067.0
2018-06-13 10:45:00,146.1,146.2,146.06,146.07,8533.0,125.4051,125.4909,125.3708,125.3793,8533.0
2018-06-13 10:50:00,146.06,146.12,145.75,145.77,26797.0,125.3708,125.4223,125.1047,125.1218,26797.0
2018-06-13 10:55:00,145.75,145.78,145.52,145.71,20910.0,125.1047,125.1304,124.9073,125.0703,20910.0
2018-06-13 11:00:00,145.66,145.88,145.65,145.86,12054.0,125.0274,125.2163,125.0188,125.1991,12054.0
2018-06-13 11:05:00,145.83,145.91,145.76,145.91,11452.0,125.1733,125.242,125.1133,125.242,11452.0
2018-06-13 11:10:00,145.87,146.01,145.86,145.98,7870.0,125.2077,125.3278,125.1991,125.3021,7870.0
2018-06-13 11:15:00,145.98,145.99,145.86,145.93,8906.0,125.3021,125.3107,125.1991,125.2592,8906.0
2018-06-13 11:20:00,145.94,146.01,145.87,145.96,11840.0,125.2678,125.3278,125.2077,125.2849,11840.0
2018-06-13 11:25:00,145.95,146.01,145.9,146.01,13369.0,125.2763,125.3278,125.2334,125.3278,13369.0
2018-06-13 11:30:00,145.95,146.01,145.84,145.84,7871.0,125.2763,125.3278,125.1819,125.1819,7871.0
2018-06-13 11:35:00,145.83,145.86,145.67,145.68,14711.0,125.1733,125.1991,125.036,125.0446,14711.0
2018-06-13 11:40:00,145.69,145.78,145.68,145.71,5880.0,125.0532,125.1304,125.0446,125.0703,5880.0
2018-06-13 11:45:00,145.69,145.71,145.64,145.7,14023.0,125.0532,125.0703,125.0103,125.0618,14023.0
2018-06-13 11:50:00,145.7,145.87,145.58,145.84,14941.0,125.0618,125.2077,124.9588,125.1819,14941.0
2018-06-13 11:55:00,145.82,145.88,145.78,145.86,7991.0,125.1648,125.2163,125.1304,125.1991,7991.0
2018-06-13 12:00:00,145.87,145.88,145.7,145.7,7881.0,125.2077,125.2163,125.0618,125.0618,7881.0
2018-06-13 12:05:00,145.67,145.7,145.63,145.64,6905.0,125.036,125.0618,125.0017,125.0103,6905.0
2018-06-13 12:10:00,145.68,145.7,145.61,145.7,11426.0,125.0446,125.0618,124.9845,125.0618,11426.0
2018-06-13 12:15:00,145.69,145.72,145.64,145.67,41303.0,125.0532,125.0789,125.0103,125.036,41303.0
2018-06-13 12:20:00,145.63,145.66,145.53,145.55,8202.0,125.0017,125.0274,124.9158,124.933,8202.0
2018-06-13 12:25:00,145.57,145.63,145.52,145.56,5829.0,124.9502,125.0017,124.9073,124.9416,5829.0
2018-06-13 12:30:00,145.56,145.62,145.55,145.58,5954.0,124.9416,124.9931,124.933,124.9588,5954.0
2018-06-13 12:35:00,145.57,145.6,145.55,145.58,6752.0,124.9502,124.9759,124.933,124.9588,6752.0
2018-06-13 12:40:00,145.56,145.56,145.42,145.42,13431.0,124.9416,124.9416,124.8214,124.8214,13431.0
2018-06-13 12:45:00,145.4,145.43,145.39,145.41,8945.0,124.8042,124.83,124.7957,124.8128,8945.0
2018-06-13 12:50:00,145.42,145.43,145.18,145.18,10910.0,124.8214,124.83,124.6154,124.6154,10910.0
2018-06-13 12:55:00,145.18,145.21,145.04,145.1,16686.0,124.6154,124.6412,124.4952,124.5467,16686.0
2018-06-13 13:00:00,145.08,145.09,145.01,145.06,10747.0,124.5296,124.5382,124.4695,124.5124,10747.0
2018-06-13 13:05:00,145.07,145.13,145.03,145.08,7118.0,124.521,124.5725,124.4867,124.5296,7118.0
2018-06-13 13:10:00,145.03,145.15,145.03,145.12,13745.0,124.4867,124.5897,124.4867,124.5639,13745.0
2018-06-13 13:15:00,145.1,145.18,145.06,145.18,6725.0,124.5467,124.6154,124.5124,124.6154,6725.0
2018-06-13 13:20:00,145.19,145.22,145.12,145.19,4798.0,124.624,124.6497,124.5639,124.624,4798.0
2018-06-13 13:25:00,145.19,145.22,145.16,145.16,6167.0,124.624,124.6497,124.5982,124.5982,6167.0
2018-06-13 13:30:00,145.16,145.26,145.08,145.08,13934.0,124.5982,124.6841,124.5296,124.5296,13934.0
2018-06-13 13:35:00,145.07,145.07,144.92,145.0,20989.0,124.521,124.521,124.3922,124.4609,20989.0
2018-06-13 13:40:00,145.0,145.0,144.93,144.97,9004.0,124.4609,124.4609,124.4008,124.4352,9004.0
2018-06-13 13:45:00,144.97,145.04,144.88,145.04,43276.0,124.4352,124.4952,124.3579,124.4952,43276.0
2018-06-13 13:50:00,145.04,145.13,145.03,145.06,13548.0,124.4952,124.5725,124.4867,124.5124,13548.0
2018-06-13 13:55:00,145.09,145.11,144.92,145.11,9390.0,124.5382,124.5553,124.3922,124.5553,9390.0
2018-06-13 14:00:00,145.08,145.08,144.57,144.65,21178.0,124.5296,124.5296,124.0918,124.1605,21178.0
2018-06-13 14:05:00,144.6,144.69,144.51,144.61,20718.0,124.1176,124.1948,124.0403,124.1262,20718.0
2018-06-13 14:10:00,144.6,144.79,144.6,144.69,15597.0,124.1176,124.2807,124.1176,124.1948,15597.0
2018-06-13 14:15:00,144.66,144.66,144.5,144.56,20163.0,124.1691,124.1691,124.0317,124.0832,20163.0
2018-06-13 14:20:00,144.53,144.55,144.07,144.21,36885.0,124.0575,124.0747,123.6626,123.7828,36885.0
2018-06-13 14:25:00,144.23,144.27,144.12,144.12,20230.0,123.8,123.8343,123.7056,123.7056,20230.0
2018-06-13 14:30:00,144.12,144.37,143.98,144.37,42955.0,123.7056,123.9201,123.5854,123.9201,42955.0
2018-06-13 14:35:00,144.35,144.51,144.31,144.44,21327.0,123.903,124.0403,123.8686,123.9802,21327.0
2018-06-13 14:40:00,144.47,144.54,144.42,144.47,27832.0,124.006,124.0661,123.9631,124.006,27832.0
2018-06-13 14:45:00,144.46,144.46,144.27,144.33,37320.0,123.9974,123.9974,123.8343,123.8858,37320.0
2018-06-13 14:50:00,144.33,144.56,144.32,144.54,25135.0,123.8858,124.0832,123.8772,124.0661,25135.0
2018-06-13 14:55:00,144.51,144.68,144.48,144.68,18551.0,124.0403,124.1862,124.0146,124.1862,18551.0
2018-06-13 15:00:00,144.73,144.95,144.72,144.91,28160.0,124.2292,124.418,124.2206,124.3837,28160.0
2018-06-13 15:05:00,144.89,145.01,144.79,144.79,18746.0,124.3665,124.4695,124.2807,124.2807,18746.0
2018-06-13 15:10:00,144.81,144.85,144.75,144.75,13914.0,124.2978,124.3322,124.2463,124.2463,13914.0
2018-06-13 15:15:00,144.73,144.79,144.69,144.72,23987.0,124.2292,124.2807,124.1948,124.2206,23987.0
2018-06-13 15:20:00,144.7,144.8,144.68,144.68,20749.0,124.2034,124.2892,124.1862,124.1862,20749.0
2018-06-13 15:25:00,144.69,144.73,144.51,144.61,43116.0,124.1948,124.2292,124.0403,124.1262,43116.0
2018-06-13 15:30:00,144.6,144.63,144.48,144.53,39655.0,124.1176,124.1433,124.0146,124.0575,39655.0
2018-06-13 15:35:00,144.53,144.6,144.42,144.43,37957.0,124.0575,124.1176,123.9631,123.9716,37957.0
2018-06-13 15:40:00,144.42,144.53,144.36,144.53,46541.0,123.9631,124.0575,123.9116,124.0575,46541.0
2018-06-13 15:45:00,144.5,144.71,144.4,144.59,83344.0,124.0317,124.212,123.9459,124.109,83344.0
2018-06-13 15:50:00,144.58,144.67,144.54,144.54,54155.0,124.1004,124.1777,124.0661,124.0661,54155.0
2018-06-13 15:55:00,144.55,144.55,144.21,144.31,174963.0,124.0747,124.0747,123.7828,123.8686,174963.0
2018-06-14 09:30:00,145.27,145.42,144.83,145.2,69075.0,124.6927,124.8214,124.315,124.6326,69075.0
2018-06-14 09:35:00,145.11,145.45,145.07,145.25,23728.0,124.5553,124.8472,124.521,124.6755,23728.0
2018-06-14 09:40:00,145.21,145.21,144.85,144.89,16624.0,124.6412,124.6412,124.3322,124.3665,16624.0
2018-06-14 09:45:00,144.95,145.03,144.86,144.95,15519.0,124.418,124.4867,124.3407,124.418,15519.0
2018-06-14 09:50:00,144.93,144.97,144.68,144.68,15494.0,124.4008,124.4352,124.1862,124.1862,15494.0
2018-06-14 09:55:00,144.67,145.03,144.51,144.99,48418.0,124.1777,124.4867,124.0403,124.4523,48418.0
2018-06-14 10:00:00,145.0,145.35,144.99,145.3,32401.0,124.4609,124.7613,124.4523,124.7184,32401.0
2018-06-14 10:05:00,145.33,145.77,145.31,145.77,53449.0,124.7442,125.1218,124.727,125.1218,53449.0
2018-06-14 10:10:00,145.73,145.73,145.28,145.28,26306.0,125.0875,125.0875,124.7012,124.7012,26306.0
2018-06-14 10:15:00,145.23,145.27,144.6,144.67,19528.0,124.6583,124.6927,124.1176,124.1777,19528.0
2018-06-14 10:20:00,144.67,144.82,144.46,144.6,17372.0,124.1777,124.3064,123.9974,124.1176,17372.0
2018-06-14 10:25:00,144.62,144.67,144.47,144.57,18180.0,124.1347,124.1777,124.006,124.0918,18180.0
2018-06-14 10:30:00,144.58,144.61,143.92,144.0,35087.0,124.1004,124.1262,123.5339,123.6026,35087.0
2018-06-14 10:35:00,143.96,144.2,143.94,144.16,24287.0,123.5682,123.7742,123.5511,123.7399,24287.0
2018-06-14 10:40:00,144.16,144.44,144.14,144.44,15911.0,123.7399,123.9802,123.7227,123.9802,15911.0
2018-06-14 10:45:00,144.44,144.56,144.18,144.4,22630.0,123.9802,124.0832,123.7571,123.9459,22630.0
2018-06-14 10:50:00,144.37,144.51,144.23,144.34,19507.0,123.9201,124.0403,123.8,123.8944,19507.0
2018-06-14 10:55:00,144.32,144.34,144.16,144.19,16368.0,123.8772,123.8944,123.7399,123.7656,16368.0
2018-06-14 11:00:00,144.17,144.29,144.09,144.22,19841.0,123.7485,123.8515,123.6798,123.7914,19841.0
2018-06-14 11:05:00,144.16,144.38,144.04,144.34,13041.0,123.7399,123.9287,123.6369,123.8944,13041.0
2018-06-14 11:10:00,144.32,144.61,144.31,144.55,30879.0,123.8772,124.1262,123.8686,124.0747,30879.0
2018-06-14 11:15:00,144.55,144.59,144.5,144.52,17189.0,124.0747,124.109,124.0317,124.0489,17189.0
2018-06-14 11:20:00,144.54,144.7,144.53,144.55,11697.0,124.0661,124.2034,124.0575,124.0747,11697.0
2018-06-14 11:25:00,144.55,144.7,144.5,144.66,17612.0,124.0747,124.2034,124.0317,124.1691,17612.0
2018-06-14 11:30:00,144.68,144.74,144.55,144.59,13110.0,124.1862,124.2377,124.0747,124.109,13110.0
2018-06-14 11:35:00,144.58,144.66,144.54,144.66,11793.0,124.1004,124.1691,124.0661,124.1691,11793.0
2018-06-14 11:40:00,144.65,144.77,144.63,144.77,18736.0,124.1605,124.2635,124.1433,124.2635,18736.0
2018-06-14 11:45:00,144.75,144.88,144.75,144.77,11770.0,124.2463,124.3579,124.2463,124.2635,11770.0
2018-06-14 11:50:00,144.8,144.8,144.72,144.79,13233.0,124.2892,124.2892,124.2206,124.2807,13233.0
2018-06-14 11:55:00,144.8,145.16,144.8,145.14,28264.0,124.2892,124.5982,124.2892,124.5811,28264.0
2018-06-14 12:00:00,145.14,145.14,144.98,145.0,13178.0,124.5811,124.5811,124.4437,124.4609,13178.0
2018-06-14 12:05:00,145.02,145.17,145.02,145.12,9935.0,124.4781,124.6068,124.4781,124.5639,9935.0
2018-06-14 12:10:00,145.14,145.18,145.04,145.06,14633.0,124.5811,124.6154,124.4952,124.5124,14633.0
2018-06-14 12:15:00,145.07,145.08,145.03,145.03,7968.0,124.521,124.5296,124.4867,124.4867,7968.0
2018-06-14 12:20:00,145.05,145.17,145.04,145.16,12965.0,124.5038,124.6068,124.4952,124.5982,12965.0
2018-06-14 12:25:00,145.17,145.2,145.09,145.18,14917.0,124.6068,124.6326,124.5382,124.6154,14917.0
2018-06-14 12:30:00,145.17,145.25,145.14,145.21,21422.0,124.6068,124.6755,124.5811,124.6412,21422.0
2018-06-14 12:35:00,145.23,145.26,145.19,145.21,18811.0,124.6583,124.6841,124.624,124.6412,18811.0
2018-06-14 12:40:00,145.21,145.26,145.12,145.19,25157.0,124.6412,124.6841,124.5639,124.624,25157.0
2018-06-14 12:45:00,145.18,145.2,145.15,145.16,10384.0,124.6154,124.6326,124.5897,124.5982,10384.0
2018-06-14 12:50:00,145.13,145.14,145.07,145.09,13742.0,124.5725,124.5811,124.521,124.5382,13742.0
2018-06-14 12:55:00,145.07,145.09,144.9,144.91,8275.0,124.521,124.5382,124.3751,124.3837,8275.0
2018-06-14 13:00:00,144.9,144.98,144.88,144.9,12730.0,124.3751,124.4437,124.3579,124.3751,12730.0
2018-06-14 13:05:00,144.9,145.07,144.85,145.04,14451.0,124.3751,124.521,124.3322,124.4952,14451.0
2018-06-14 13:10:00,145.03,145.03,144.88,144.89,7647.0,124.4867,124.4867,124.3579,124.3665,7647.0
2018-06-14 13:15:00,144.89,144.98,144.81,144.96,12640.0,124.3665,124.4437,124.2978,124.4266,12640.0
2018-06-14 13:20:00,144.95,145.04,144.93,144.98,7958.0,124.418,124.4952,124.4008,124.4437,7958.0
2018-06-14 13:25:00,144.97,145.04,144.94,145.02,9324.0,124.4352,124.4952,124.4094,124.4781,9324.0
2018-06-14 13:30:00,145.03,145.06,144.97,144.99,9493.0,124.4867,124.5124,124.4352,124.4523,9493.0
2018-06-14 13:35:00,145.01,145.03,144.96,145.0,10419.0,124.4695,124.4867,124.4266,124.4609,10419.0
2018-06-14 13:40:00,145.02,145.04,144.96,144.99,7943.0,124.4781,124.4952,124.4266,124.4523,7943.0
2018-06-14 13:45:00,144.98,145.02,144.96,144.97,9959.0,124.4437,124.4781,124.4266,124.4352,9959.0
2018-06-14 13:50:00,144.97,145.07,144.97,145.05,11427.0,124.4352,124.521,124.4352,124.5038,11427.0
2018-06-14 13:55:00,145.04,145.11,145.0,145.0,10221.0,124.4952,124.5553,124.4609,124.4609,10221.0
2018-06-14 14:00:00,145.02,145.06,144.99,145.0,14714.0,124.4781,124.5124,124.4523,124.4609,14714.0
2018-06-14 14:05:00,144.98,145.03,144.98,144.99,11534.0,124.4437,124.4867,124.4437,124.4523,11534.0
2018-06-14 14:10:00,144.99,145.07,144.97,145.01,14693.0,124.4523,124.521,124.4352,124.4695,14693.0
2018-06-14 14:15:00,144.98,145.01,144.84,144.89,14338.0,124.4437,124.4695,124.3236,124.3665,14338.0
2018-06-14 14:20:00,144.88,144.93,144.82,144.89,12572.0,124.3579,124.4008,124.3064,124.3665,12572.0
2018-06-14 14:25:00,144.9,144.94,144.87,144.91,18030.0,124.3751,124.4094,124.3493,124.3837,18030.0
2018-06-14 14:30:00,144.9,144.92,144.74,144.77,12309.0,124.3751,124.3922,124.2377,124.2635,12309.0
2018-06-14 14:35:00,144.76,144.84,144.71,144.76,15167.0,124.2549,124.3236,124.212,124.2549,15167.0
2018-06-14 14:40:00,144.76,144.88,144.75,144.83,12102.0,124.2549,124.3579,124.2463,124.315,12102.0
2018-06-14 14:45:00,144.84,144.85,144.75,144.76,11444.0,124.3236,124.3322,124.2463,124.2549,11444.0
2018-06-14 14:50:00,144.75,144.85,144.73,144.78,15662.0,124.2463,124.3322,124.2292,124.2721,15662.0
2018-06-14 14:55:00,144.76,144.77,144.67,144.7,17962.0,124.2549,124.2635,124.1777,124.2034,17962.0
2018-06-14 15:00:00,144.72,144.72,144.37,144.46,19854.0,124.2206,124.2206,123.9201,123.9974,19854.0
2018-06-14 15:05:00,144.46,144.55,144.42,144.55,12528.0,123.9974,124.0747,123.9631,124.0747,12528.0
2018-06-14 15:10:00,144.54,144.56,144.49,144.49,19759.0,124.0661,124.0832,124.0232,124.0232,19759.0
2018-06-14 15:15:00,144.47,144.47,144.34,144.4,13941.0,124.006,124.006,123.8944,123.9459,13941.0
2018-06-14 15:20:00,144.38,144.53,144.36,144.53,19668.0,123.9287,124.0575,123.9116,124.0575,19668.0
2018-06-14 15:25:00,144.54,144.58,144.49,144.5,24563.0,124.0661,124.1004,124.0232,124.0317,24563.0
2018-06-14 15:30:00,144.51,144.8,144.51,144.8,29009.0,124.0403,124.2892,124.0403,124.2892,29009.0
2018-06-14 15:35:00,144.8,145.15,144.73,145.07,55769.0,124.2892,124.5897,124.2292,124.521,55769.0
2018-06-14 15:40:00,145.08,145.34,145.06,145.31,61293.0,124.5296,124.7527,124.5124,124.727,61293.0
2018-06-14 15:45:00,145.31,145.34,145.14,145.26,71411.0,124.727,124.7527,124.5811,124.6841,71411.0
2018-06-14 15:50:00,145.25,145.25,144.84,144.87,42443.0,124.6755,124.6755,124.3236,124.3493,42443.0
2018-06-14 15:55:00,144.86,145.04,144.83,145.0,127492.0,124.3407,124.4952,124.315,124.4609,127492.0
2018-06-15 09:30:00,145.41,145.46,144.59,145.25,644456.0,124.8128,124.8558,124.109,124.6755,644456.0
2018-06-15 09:35:00,145.22,146.24,144.9,146.03,83160.0,124.6497,125.5253,124.3751,125.345,83160.0
2018-06-15 09:40:00,146.05,146.46,145.69,146.38,60257.0,125.3622,125.7141,125.0532,125.6454,60257.0
2018-06-15 09:45:00,146.38,147.57,146.38,147.47,360909.0,125.6454,126.6669,125.6454,126.581,360909.0
2018-06-15 09:50:00,147.49,148.33,147.44,147.91,103218.0,126.5982,127.3192,126.5553,126.9587,103218.0
2018-06-15 09:55:00,147.98,148.0,147.28,147.56,42211.0,127.0188,127.036,126.4179,126.6583,42211.0
2018-06-15 10:00:00,147.55,148.13,147.37,148.12,30309.0,126.6497,127.1475,126.4952,127.139,30309.0
2018-06-15 10:05:00,148.11,148.15,147.06,147.25,349811.0,127.1304,127.1647,126.2291,126.3922,349811.0
2018-06-15 10:10:00,147.25,147.28,146.99,147.25,69330.0,126.3922,126.4179,126.169,126.3922,69330.0
2018-06-15 10:15:00,147.26,147.38,146.76,146.95,74390.0,126.4008,126.5038,125.9716,126.1347,74390.0
2018-06-15 10:20:00,146.98,146.98,146.53,146.81,34994.0,126.1604,126.1604,125.7742,126.0145,34994.0
2018-06-15 10:25:00,146.81,146.81,146.08,146.1,35333.0,126.0145,126.0145,125.3879,125.4051,35333.0
2018-06-15 10:30:00,146.07,146.07,145.25,145.57,40899.0,125.3793,125.3793,124.6755,124.9502,40899.0
2018-06-15 10:35:00,145.6,146.05,145.44,145.66,23145.0,124.9759,125.3622,124.8386,125.0274,23145.0
2018-06-15 10:40:00,145.67,146.15,145.67,146.02,26301.0,125.036,125.448,125.036,125.3364,26301.0
2018-06-15 10:45:00,146.04,146.34,146.03,146.34,14275.0,125.3536,125.6111,125.345,125.6111,14275.0
2018-06-15 10:50:00,146.42,146.94,146.35,146.92,38390.0,125.6798,126.1261,125.6197,126.1089,38390.0
2018-06-15 10:55:00,146.93,147.34,146.87,147.22,33783.0,126.1175,126.4695,126.066,126.3664,33783.0
2018-06-15 11:00:00,147.27,147.45,147.01,147.2,21282.0,126.4094,126.5639,126.1862,126.3493,21282.0
2018-06-15 11:05:00,147.22,147.34,147.04,147.25,45991.0,126.3664,126.4695,126.2119,126.3922,45991.0
2018-06-15 11:10:00,147.21,147.46,147.16,147.29,31291.0,126.3579,126.5725,126.3149,126.4265,31291.0
2018-06-15 11:15:00,147.28,147.67,147.25,147.63,32469.0,126.4179,126.7527,126.3922,126.7184,32469.0
2018-06-15 11:20:00,147.64,147.67,147.53,147.59,16500.0,126.727,126.7527,126.6325,126.684,16500.0
2018-06-15 11:25:00,147.63,147.72,147.25,147.33,33390.0,126.7184,126.7956,126.3922,126.4609,33390.0
2018-06-15 11:30:00,147.33,147.36,146.93,147.02,18599.0,126.4609,126.4866,126.1175,126.1948,18599.0
2018-06-15 11:35:00,147.02,147.31,146.89,147.27,30334.0,126.1948,126.4437,126.0832,126.4094,30334.0
2018-06-15 11:40:00,147.27,147.38,147.17,147.38,41822.0,126.4094,126.5038,126.3235,126.5038,41822.0
2018-06-15 11:45:00,147.36,147.46,147.26,147.35,34105.0,126.4866,126.5725,126.4008,126.478,34105.0
2018-06-15 11:50:00,147.36,147.69,147.34,147.59,46292.0,126.4866,126.7699,126.4695,126.684,46292.0
2018-06-15 11:55:00,147.6,147.77,147.49,147.77,20781.0,126.6926,126.8385,126.5982,126.8385,20781.0
2018-06-15 12:00:00,147.77,147.8,147.42,147.53,28383.0,126.8385,126.8643,126.5381,126.6325,28383.0
2018-06-15 12:05:00,147.53,147.66,147.37,147.46,38146.0,126.6325,126.7441,126.4952,126.5725,38146.0
2018-06-15 12:10:00,147.44,147.46,147.24,147.43,32443.0,126.5553,126.5725,126.3836,126.5467,32443.0
2018-06-15 12:15:00,147.4,147.56,147.23,147.39,50142.0,126.521,126.6583,126.375,126.5124,50142.0
2018-06-15 12:20:00,147.42,147.42,147.21,147.31,27225.0,126.5381,126.5381,126.3579,126.4437,27225.0
2018-06-15 12:25:00,147.31,147.45,147.28,147.35,29207.0,126.4437,126.5639,126.4179,126.478,29207.0
2018-06-15 12:30:00,147.36,147.4,147.15,147.16,30119.0,126.4866,126.521,126.3064,126.3149,30119.0
2018-06-15 12:35:00,147.14,147.17,147.1,147.14,34419.0,126.2978,126.3235,126.2634,126.2978,34419.0
2018-06-15 12:40:00,147.11,147.24,147.09,147.12,34062.0,126.272,126.3836,126.2549,126.2806,34062.0
2018-06-15 12:45:00,147.14,147.17,147.1,147.1,39388.0,126.2978,126.3235,126.2634,126.2634,39388.0
2018-06-15 12:50:00,147.11,147.12,146.79,146.86,23701.0,126.272,126.2806,125.9974,126.0574,23701.0
2018-06-15 12:55:00,146.89,146.9,146.74,146.86,12894.0,126.0832,126.0918,125.9544,126.0574,12894.0
2018-06-15 13:00:00,146.86,146.92,146.81,146.82,12442.0,126.0574,126.1089,126.0145,126.0231,12442.0
2018-06-15 13:05:00,146.84,146.84,146.72,146.75,12609.0,126.0403,126.0403,125.9373,125.963,12609.0
2018-06-15 13:10:00,146.76,146.77,146.49,146.49,18705.0,125.9716,125.9802,125.7399,125.7399,18705.0
2018-06-15 13:15:00,146.49,146.56,146.43,146.51,21482.0,125.7399,125.7999,125.6884,125.757,21482.0
2018-06-15 13:20:00,146.52,146.54,146.35,146.46,15075.0,125.7656,125.7828,125.6197,125.7141,15075.0
2018-06-15 13:25:00,146.46,146.52,146.4,146.51,23029.0,125.7141,125.7656,125.6626,125.757,23029.0
2018-06-15 13:30:00,146.51,146.51,146.32,146.35,25518.0,125.757,125.757,125.5939,125.6197,25518.0
2018-06-15 13:35:00,146.33,146.33,146.22,146.22,18693.0,125.6025,125.6025,125.5081,125.5081,18693.0
2018-06-15 13:40:00,146.23,146.24,146.09,146.16,30277.0,125.5167,125.5253,125.3965,125.4566,30277.0
2018-06-15 13:45:00,146.15,146.16,145.95,145.95,21972.0,125.448,125.4566,125.2763,125.2763,21972.0
2018-06-15 13:50:00,145.93,146.04,145.8,146.03,39102.0,125.2592,125.3536,125.1476,125.345,39102.0
2018-06-15 13:55:00,146.02,146.16,146.0,146.15,31964.0,125.3364,125.4566,125.3193,125.448,31964.0
2018-06-15 14:00:00,146.16,146.29,146.12,146.29,17734.0,125.4566,125.5682,125.4223,125.5682,17734.0
2018-06-15 14:05:00,146.29,146.44,146.18,146.4,26194.0,125.5682,125.6969,125.4738,125.6626,26194.0
2018-06-15 14:10:00,146.4,146.42,146.18,146.4,44007.0,125.6626,125.6798,125.4738,125.6626,44007.0
2018-06-15 14:15:00,146.39,146.45,146.32,146.35,18275.0,125.654,125.7055,125.5939,125.6197,18275.0
2018-06-15 14:20:00,146.35,146.63,146.34,146.58,34077.0,125.6197,125.86,125.6111,125.8171,34077.0
2018-06-15 14:25:00,146.58,146.91,146.48,146.89,42573.0,125.8171,126.1004,125.7313,126.0832,42573.0
2018-06-15 14:30:00,146.9,147.12,146.76,146.95,43832.0,126.0918,126.2806,125.9716,126.1347,43832.0
2018-06-15 14:35:00,146.95,146.96,146.74,146.8,23053.0,126.1347,126.1433,125.9544,126.0059,23053.0
2018-06-15 14:40:00,146.8,146.87,146.73,146.81,26784.0,126.0059,126.066,125.9459,126.0145,26784.0
2018-06-15 14:45:00,146.83,147.04,146.83,146.84,31365.0,126.0317,126.2119,126.0317,126.0403,31365.0
2018-06-15 14:50:00,146.84,146.92,146.7,146.9,40548.0,126.0403,126.1089,125.9201,126.0918,40548.0
2018-06-15 14:55:00,146.9,146.93,146.81,146.88,20853.0,126.0918,126.1175,126.0145,126.0746,20853.0
2018-06-15 15:00:00,146.89,146.9,146.72,146.78,27841.0,126.0832,126.0918,125.9373,125.9888,27841.0
2018-06-15 15:05:00,146.8,146.86,146.76,146.82,24177.0,126.0059,126.0574,125.9716,126.0231,24177.0
2018-06-15 15:10:00,146.82,146.91,146.81,146.88,33377.0,126.0231,126.1004,126.0145,126.0746,33377.0
2018-06-15 15:15:00,146.89,146.92,146.8,146.82,35103.0,126.0832,126.1089,126.0059,126.0231,35103.0
2018-06-15 15:20:00,146.82,146.97,146.82,146.95,32895.0,126.0231,126.1519,126.0231,126.1347,32895.0
2018-06-15 15:25:00,146.96,147.15,146.94,147.15,55631.0,126.1433,126.3064,126.1261,126.3064,55631.0
2018-06-15 15:30:00,147.14,147.27,147.1,147.19,58648.0,126.2978,126.4094,126.2634,126.3407,58648.0
2018-06-15 15:35:00,147.19,147.38,147.18,147.35,66142.0,126.3407,126.5038,126.3321,126.478,66142.0
2018-06-15 15:40:00,147.34,147.34,146.99,147.21,62306.0,126.4695,126.4695,126.169,126.3579,62306.0
2018-06-15 15:45:00,147.21,147.21,146.86,146.86,97093.0,126.3579,126.3579,126.0574,126.0574,97093.0
2018-06-15 15:50:00,146.88,146.95,146.72,146.77,92997.0,126.0746,126.1347,125.9373,125.9802,92997.0
2018-06-15 15:55:00,146.78,146.98,146.58,146.95,222210.0,125.9888,126.1604,125.8171,126.1347,222210.0
2018-06-18 09:30:00,145.7,145.97,145.3,145.3,923.0,125.0618,125.2935,124.7184,124.7184,923.0
2018-06-18 09:35:00,145.19,145.97,145.15,145.87,91712.0,124.624,125.2935,124.5897,125.2077,91712.0
2018-06-18 09:40:00,145.82,145.92,145.7,145.88,36727.0,125.1648,125.2506,125.0618,125.2163,36727.0
2018-06-18 09:45:00,145.87,146.47,145.81,146.46,38387.0,125.2077,125.7227,125.1562,125.7141,38387.0
2018-06-18 09:50:00,146.44,146.59,146.35,146.4,34371.0,125.6969,125.8257,125.6197,125.6626,34371.0
2018-06-18 09:55:00,146.41,146.82,146.34,146.8,27807.0,125.6712,126.0231,125.6111,126.0059,27807.0
2018-06-18 10:00:00,146.82,146.99,146.59,146.93,23340.0,126.0231,126.169,125.8257,126.1175,23340.0
2018-06-18 10:05:00,146.92,147.02,146.76,146.92,19649.0,126.1089,126.1948,125.9716,126.1089,19649.0
2018-06-18 10:10:00,146.9,147.04,146.79,146.82,18958.0,126.0918,126.2119,125.9974,126.0231,18958.0
2018-06-18 10:15:00,146.83,146.94,146.74,146.92,26338.0,126.0317,126.1261,125.9544,126.1089,26338.0
2018-06-18 10:20:00,146.94,147.21,146.93,147.21,31127.0,126.1261,126.3579,126.1175,126.3579,31127.0
2018-06-18 10:25:00,147.19,147.45,147.17,147.41,30043.0,126.3407,126.5639,126.3235,126.5295,30043.0
2018-06-18 10:30:00,147.4,147.56,147.36,147.55,19061.0,126.521,126.6583,126.4866,126.6497,19061.0
2018-06-18 10:35:00,147.53,147.66,147.37,147.57,30201.0,126.6325,126.7441,126.4952,126.6669,30201.0
2018-06-18 10:40:00,147.6,147.66,147.56,147.63,26698.0,126.6926,126.7441,126.6583,126.7184,26698.0
2018-06-18 10:45:00,147.64,147.7,147.55,147.6,42506.0,126.727,126.7785,126.6497,126.6926,42506.0
2018-06-18 10:50:00,147.6,147.62,147.25,147.33,24861.0,126.6926,126.7098,126.3922,126.4609,24861.0
2018-06-18 10:55:00,147.34,147.42,147.14,147.15,20789.0,126.4695,126.5381,126.2978,126.3064,20789.0
2018-06-18 11:00:00,147.14,147.25,147.04,147.25,14867.0,126.2978,126.3922,126.2119,126.3922,14867.0
2018-06-18 11:05:00,147.27,147.53,147.27,147.53,17962.0,126.4094,126.6325,126.4094,126.6325,17962.0
2018-06-18 11:10:00,147.51,148.27,147.51,147.64,39246.0,126.6154,127.2677,126.6154,126.727,39246.0
2018-06-18 11:15:00,147.63,147.74,147.44,147.53,14463.0,126.7184,126.8128,126.5553,126.6325,14463.0
2018-06-18 11:20:00,147.52,147.54,147.36,147.36,12687.0,126.624,126.6411,126.4866,126.4866,12687.0
2018-06-18 11:25:00,147.31,147.32,147.13,147.16,13823.0,126.4437,126.4523,126.2892,126.3149,13823.0
2018-06-18 11:30:00,147.17,147.34,147.15,147.21,20057.0,126.3235,126.4695,126.3064,126.3579,20057.0
2018-06-18 11:35:00,147.22,147.22,147.03,147.13,17806.0,126.3664,126.3664,126.2034,126.2892,17806.0
2018-06-18 11:40:00,147.13,147.13,146.98,147.12,25134.0,126.2892,126.2892,126.1604,126.2806,25134.0
2018-06-18 11:45:00,147.13,147.48,147.12,147.39,21474.0,126.2892,126.5896,126.2806,126.5124,21474.0
2018-06-18 11:50:00,147.38,147.44,147.28,147.31,20598.0,126.5038,126.5553,126.4179,126.4437,20598.0
2018-06-18 11:55:00,147.31,147.31,146.97,147.08,15175.0,126.4437,126.4437,126.1519,126.2463,15175.0
2018-06-18 12:00:00,147.09,147.17,147.0,147.11,12495.0,126.2549,126.3235,126.1776,126.272,12495.0
2018-06-18 12:05:00,147.13,147.32,147.12,147.28,18271.0,126.2892,126.4523,126.2806,126.4179,18271.0
2018-06-18 12:10:00,147.27,147.27,147.19,147.21,22502.0,126.4094,126.4094,126.3407,126.3579,22502.0
2018-06-18 12:15:00,147.23,147.24,146.91,146.95,21491.0,126.375,126.3836,126.1004,126.1347,21491.0
2018-06-18 12:20:00,146.95,146.95,146.81,146.86,18250.0,126.1347,126.1347,126.0145,126.0574,18250.0
2018-06-18 12:25:00,146.87,146.92,146.8,146.88,17152.0,126.066,126.1089,126.0059,126.0746,17152.0
2018-06-18 12:30:00,146.85,146.99,146.84,146.9,13284.0,126.0489,126.169,126.0403,126.0918,13284.0
2018-06-18 12:35:00,146.9,147.04,146.89,146.89,23016.0,126.0918,126.2119,126.0832,126.0832,23016.0
2018-06-18 12:40:00,146.85,146.86,146.76,146.76,13668.0,126.0489,126.0574,125.9716,125.9716,13668.0
2018-06-18 12:45:00,146.74,146.77,146.68,146.7,13187.0,125.9544,125.9802,125.9029,125.9201,13187.0
2018-06-18 12:50:00,146.69,146.69,146.58,146.64,15749.0,125.9115,125.9115,125.8171,125.8686,15749.0
2018-06-18 12:55:00,146.64,146.73,146.64,146.68,22046.0,125.8686,125.9459,125.8686,125.9029,22046.0
2018-06-18 13:00:00,146.7,146.72,146.59,146.65,20029.0,125.9201,125.9373,125.8257,125.8772,20029.0
2018-06-18 13:05:00,146.64,146.66,146.52,146.53,28717.0,125.8686,125.8858,125.7656,125.7742,28717.0
2018-06-18 13:10:00,146.56,146.73,146.53,146.63,20643.0,125.7999,125.9459,125.7742,125.86,20643.0
2018-06-18 13:15:00,146.65,146.83,146.64,146.71,17657.0,125.8772,126.0317,125.8686,125.9287,17657.0
2018-06-18 13:20:00,146.7,146.81,146.68,146.76,11573.0,125.9201,126.0145,125.9029,125.9716,11573.0
2018-06-18 13:25:00,146.74,146.85,146.74,146.77,10184.0,125.9544,126.0489,125.9544,125.9802,10184.0
2018-06-18 13:30:00,146.78,146.8,146.71,146.73,8122.0,125.9888,126.0059,125.9287,125.9459,8122.0
2018-06-18 13:35:00,146.73,146.78,146.68,146.69,13781.0,125.9459,125.9888,125.9029,125.9115,13781.0
2018-06-18 13:40:00,146.68,146.7,146.61,146.66,19193.0,125.9029,125.9201,125.8429,125.8858,19193.0
2018-06-18 13:45:00,146.65,146.71,146.6,146.64,13395.0,125.8772,125.9287,125.8343,125.8686,13395.0
2018-06-18 13:50:00,146.66,146.68,146.46,146.51,10891.0,125.8858,125.9029,125.7141,125.757,10891.0
2018-06-18 13:55:00,146.49,146.56,146.43,146.49,17707.0,125.7399,125.7999,125.6884,125.7399,17707.0
2018-06-18 14:00:00,146.5,146.55,146.36,146.36,12522.0,125.7484,125.7914,125.6283,125.6283,12522.0
2018-06-18 14:05:00,146.36,146.58,146.34,146.56,19527.0,125.6283,125.8171,125.6111,125.7999,19527.0
2018-06-18 14:10:00,146.58,146.62,146.55,146.59,13631.0,125.8171,125.8514,125.7914,125.8257,13631.0
2018-06-18 14:15:00,146.6,146.67,146.6,146.62,13449.0,125.8343,125.8944,125.8343,125.8514,13449.0
2018-06-18 14:20:00,146.62,146.69,146.54,146.66,15319.0,125.8514,125.9115,125.7828,125.8858,15319.0
2018-06-18 14:25:00,146.68,146.73,146.6,146.61,20270.0,125.9029,125.9459,125.8343,125.8429,20270.0
2018-06-18 14:30:00,146.62,146.69,146.59,146.59,14253.0,125.8514,125.9115,125.8257,125.8257,14253.0
2018-06-18 14:35:00,146.58,146.67,146.57,146.65,17751.0,125.8171,125.8944,125.8085,125.8772,17751.0
2018-06-18 14:40:00,146.65,146.81,146.65,146.79,19824.0,125.8772,126.0145,125.8772,125.9974,19824.0
2018-06-18 14:45:00,146.77,146.78,146.62,146.62,13765.0,125.9802,125.9888,125.8514,125.8514,13765.0
2018-06-18 14:50:00,146.62,146.65,146.49,146.5,17545.0,125.8514,125.8772,125.7399,125.7484,17545.0
2018-06-18 14:55:00,146.49,146.6,146.44,146.6,20183.0,125.7399,125.8343,125.6969,125.8343,20183.0
2018-06-18 15:00:00,146.57,146.69,146.56,146.69,27753.0,125.8085,125.9115,125.7999,125.9115,27753.0
2018-06-18 15:05:00,146.66,146.83,146.65,146.81,30530.0,125.8858,126.0317,125.8772,126.0145,30530.0
2018-06-18 15:10:00,146.78,146.82,146.75,146.82,15768.0,125.9888,126.0231,125.963,126.0231,15768.0
2018-06-18 15:15:00,146.83,146.85,146.73,146.76,18514.0,126.0317,126.0489,125.9459,125.9716,18514.0
2018-06-18 15:20:00,146.75,146.8,146.74,146.77,26328.0,125.963,126.0059,125.9544,125.9802,26328.0
2018-06-18 15:25:00,146.75,146.82,146.66,146.69,25715.0,125.963,126.0231,125.8858,125.9115,25715.0
2018-06-18 15:30:00,146.72,146.8,146.7,146.76,29506.0,125.9373,126.0059,125.9201,125.9716,29506.0
2018-06-18 15:35:00,146.76,146.77,146.64,146.67,29662.0,125.9716,125.9802,125.8686,125.8944,29662.0
2018-06-18 15:40:00,146.65,146.67,146.47,146.53,41105.0,125.8772,125.8944,125.7227,125.7742,41105.0
2018-06-18 15:45:00,146.54,146.89,146.51,146.82,47908.0,125.7828,126.0832,125.757,126.0231,47908.0
2018-06-18 15:50:00,146.81,146.83,146.63,146.65,49877.0,126.0145,126.0317,125.86,125.8772,49877.0
2018-06-18 15:55:00,146.64,146.73,146.48,146.56,135655.0,125.8686,125.9459,125.7313,125.7999,135655.0
2018-06-19 09:30:00,144.73,145.04,144.4,145.04,98378.0,124.2292,124.4952,123.9459,124.4952,98378.0
2018-06-19 09:35:00,145.01,145.07,144.14,144.58,46949.0,124.4695,124.521,123.7227,124.1004,46949.0
2018-06-19 09:40:00,144.6,144.65,143.92,144.11,40551.0,124.1176,124.1605,123.5339,123.697,40551.0
2018-06-19 09:45:00,144.05,144.17,143.5,144.17,55330.0,123.6455,123.7485,123.1734,123.7485,55330.0
2018-06-19 09:50:00,144.12,144.26,143.83,143.83,56869.0,123.7056,123.8257,123.4566,123.4566,56869.0
2018-06-19 09:55:00,143.83,143.92,143.62,143.65,35947.0,123.4566,123.5339,123.2764,123.3021,35947.0
2018-06-19 10:00:00,143.62,143.62,143.2,143.2,48147.0,123.2764,123.2764,122.9159,122.9159,48147.0
2018-06-19 10:05:00,143.27,143.55,142.9,143.43,58521.0,122.976,123.2163,122.6584,123.1133,58521.0
2018-06-19 10:10:00,143.43,143.43,143.06,143.14,65190.0,123.1133,123.1133,122.7957,122.8644,65190.0
2018-06-19 10:15:00,143.13,143.17,142.85,142.85,69297.0,122.8558,122.8901,122.6155,122.6155,69297.0
2018-06-19 10:20:00,142.89,143.02,142.56,142.68,78117.0,122.6498,122.7614,122.3665,122.4695,78117.0
2018-06-19 10:25:00,142.68,143.05,142.6,142.97,60169.0,122.4695,122.7871,122.4009,122.7185,60169.0
2018-06-19 10:30:00,142.96,143.28,142.75,143.27,38880.0,122.7099,122.9845,122.5296,122.976,38880.0
2018-06-19 10:35:00,143.28,143.4,142.96,142.96,43534.0,122.9845,123.0875,122.7099,122.7099,43534.0
2018-06-19 10:40:00,142.97,143.29,142.79,143.27,50131.0,122.7185,122.9931,122.564,122.976,50131.0
2018-06-19 10:45:00,143.27,143.75,143.21,143.63,67064.0,122.976,123.388,122.9245,123.285,67064.0
2018-06-19 10:50:00,143.65,143.74,143.47,143.52,32988.0,123.3021,123.3794,123.1476,123.1905,32988.0
2018-06-19 10:55:00,143.51,143.54,143.25,143.33,40320.0,123.182,123.2077,122.9588,123.0275,40320.0
2018-06-19 11:00:00,143.34,143.37,143.13,143.22,43467.0,123.036,123.0618,122.8558,122.933,43467.0
2018-06-19 11:05:00,143.24,143.51,143.19,143.44,20852.0,122.9502,123.182,122.9073,123.1219,20852.0
2018-06-19 11:10:00,143.48,143.53,143.33,143.34,22435.0,123.1562,123.1991,123.0275,123.036,22435.0
2018-06-19 11:15:00,143.34,143.47,143.24,143.47,28468.0,123.036,123.1476,122.9502,123.1476,28468.0
2018-06-19 11:20:00,143.47,143.47,143.36,143.38,17392.0,123.1476,123.1476,123.0532,123.0704,17392.0
2018-06-19 11:25:00,143.38,143.39,143.11,143.18,32224.0,123.0704,123.079,122.8386,122.8987,32224.0
2018-06-19 11:30:00,143.18,143.25,143.12,143.15,33655.0,122.8987,122.9588,122.8472,122.873,33655.0
2018-06-19 11:35:00,143.13,143.2,143.05,143.07,47458.0,122.8558,122.9159,122.7871,122.8043,47458.0
2018-06-19 11:40:00,143.05,143.18,143.02,143.17,32851.0,122.7871,122.8987,122.7614,122.8901,32851.0
2018-06-19 11:45:00,143.19,143.64,143.16,143.61,59001.0,122.9073,123.2936,122.8815,123.2678,59001.0
2018-06-19 11:50:00,143.64,143.73,143.57,143.63,17239.0,123.2936,123.3708,123.2335,123.285,17239.0
2018-06-19 11:55:00,143.64,143.67,143.46,143.52,15937.0,123.2936,123.3193,123.139,123.1905,15937.0
2018-06-19 12:00:00,143.54,143.55,143.23,143.23,14675.0,123.2077,123.2163,122.9416,122.9416,14675.0
2018-06-19 12:05:00,143.23,143.32,143.13,143.32,11093.0,122.9416,123.0189,122.8558,123.0189,11093.0
2018-06-19 12:10:00,143.32,143.32,143.12,143.12,11584.0,123.0189,123.0189,122.8472,122.8472,11584.0
2018-06-19 12:15:00,143.13,143.32,143.11,143.2,12650.0,122.8558,123.0189,122.8386,122.9159,12650.0
2018-06-19 12:20:00,143.19,143.34,143.15,143.28,17248.0,122.9073,123.036,122.873,122.9845,17248.0
2018-06-19 12:25:00,143.34,143.41,143.21,143.24,16013.0,123.036,123.0961,122.9245,122.9502,16013.0
2018-06-19 12:30:00,143.22,143.26,143.06,143.08,27513.0,122.933,122.9674,122.7957,122.8129,27513.0
2018-06-19 12:35:00,143.09,143.09,142.91,142.92,19789.0,122.8215,122.8215,122.667,122.6755,19789.0
2018-06-19 12:40:00,142.88,142.91,142.58,142.61,27724.0,122.6412,122.667,122.3837,122.4094,27724.0
2018-06-19 12:45:00,142.62,142.62,142.46,142.53,22145.0,122.418,122.418,122.2807,122.3408,22145.0
2018-06-19 12:50:00,142.51,142.61,142.41,142.59,20480.0,122.3236,122.4094,122.2378,122.3923,20480.0
2018-06-19 12:55:00,142.59,142.69,142.53,142.66,13160.0,122.3923,122.4781,122.3408,122.4524,13160.0
2018-06-19 13:00:00,142.64,142.7,142.57,142.59,12277.0,122.4352,122.4867,122.3751,122.3923,12277.0
2018-06-19 13:05:00,142.55,142.69,142.55,142.68,8235.0,122.3579,122.4781,122.3579,122.4695,8235.0
2018-06-19 13:10:00,142.68,142.78,142.64,142.76,22322.0,122.4695,122.5554,122.4352,122.5382,22322.0
2018-06-19 13:15:00,142.75,142.75,142.66,142.67,12725.0,122.5296,122.5296,122.4524,122.461,12725.0
2018-06-19 13:20:00,142.7,142.73,142.64,142.69,12396.0,122.4867,122.5125,122.4352,122.4781,12396.0
2018-06-19 13:25:00,142.7,142.9,142.66,142.9,20894.0,122.4867,122.6584,122.4524,122.6584,20894.0
2018-06-19 13:30:00,142.86,142.88,142.68,142.7,8440.0,122.624,122.6412,122.4695,122.4867,8440.0
2018-06-19 13:35:00,142.7,142.82,142.65,142.82,12144.0,122.4867,122.5897,122.4438,122.5897,12144.0
2018-06-19 13:40:00,142.84,142.96,142.84,142.92,10132.0,122.6069,122.7099,122.6069,122.6755,10132.0
2018-06-19 13:45:00,142.94,143.08,142.86,143.04,9350.0,122.6927,122.8129,122.624,122.7785,9350.0
2018-06-19 13:50:00,143.06,143.07,142.86,142.93,13507.0,122.7957,122.8043,122.624,122.6841,13507.0
2018-06-19 13:55:00,142.93,143.02,142.88,142.95,12969.0,122.6841,122.7614,122.6412,122.7013,12969.0
2018-06-19 14:00:00,142.95,143.04,142.93,142.93,13238.0,122.7013,122.7785,122.6841,122.6841,13238.0
2018-06-19 14:05:00,142.95,143.17,142.94,143.03,25455.0,122.7013,122.8901,122.6927,122.77,25455.0
2018-06-19 14:10:00,143.0,143.02,142.94,142.99,7207.0,122.7442,122.7614,122.6927,122.7356,7207.0
2018-06-19 14:15:00,143.01,143.07,142.9,142.96,22820.0,122.7528,122.8043,122.6584,122.7099,22820.0
2018-06-19 14:20:00,142.98,143.05,142.94,142.95,10600.0,122.727,122.7871,122.6927,122.7013,10600.0
2018-06-19 14:25:00,142.98,142.98,142.73,142.75,26129.0,122.727,122.727,122.5125,122.5296,26129.0
2018-06-19 14:30:00,142.73,142.84,142.6,142.64,21075.0,122.5125,122.6069,122.4009,122.4352,21075.0
2018-06-19 14:35:00,142.65,142.83,142.65,142.72,37991.0,122.4438,122.5983,122.4438,122.5039,37991.0
2018-06-19 14:40:00,142.69,142.81,142.65,142.79,18409.0,122.4781,122.5811,122.4438,122.564,18409.0
2018-06-19 14:45:00,142.79,142.79,142.66,142.7,14722.0,122.564,122.564,122.4524,122.4867,14722.0
2018-06-19 14:50:00,142.69,142.86,142.67,142.77,20774.0,122.4781,122.624,122.461,122.5468,20774.0
2018-06-19 14:55:00,142.74,142.93,142.69,142.86,50681.0,122.521,122.6841,122.4781,122.624,50681.0
2018-06-19 15:00:00,142.86,143.03,142.78,143.03,20258.0,122.624,122.77,122.5554,122.77,20258.0
2018-06-19 15:05:00,143.01,143.02,142.92,142.99,16192.0,122.7528,122.7614,122.6755,122.7356,16192.0
2018-06-19 15:10:00,143.0,143.05,142.97,143.04,27863.0,122.7442,122.7871,122.7185,122.7785,27863.0
2018-06-19 15:15:00,143.05,143.18,142.84,142.87,56984.0,122.7871,122.8987,122.6069,122.6326,56984.0
2018-06-19 15:20:00,142.88,142.91,142.71,142.71,17209.0,122.6412,122.667,122.4953,122.4953,17209.0
2018-06-19 15:25:00,142.72,142.74,142.5,142.5,19947.0,122.5039,122.521,122.315,122.315,19947.0
2018-06-19 15:30:00,142.5,142.74,142.5,142.63,25199.0,122.315,122.521,122.315,122.4266,25199.0
2018-06-19 15:35:00,142.63,142.76,142.52,142.73,25452.0,122.4266,122.5382,122.3322,122.5125,25452.0
2018-06-19 15:40:00,142.71,142.96,142.67,142.96,30486.0,122.4953,122.7099,122.461,122.7099,30486.0
2018-06-19 15:45:00,142.97,143.03,142.79,142.85,80915.0,122.7185,122.77,122.564,122.6155,80915.0
2018-06-19 15:50:00,142.86,143.05,142.85,142.9,75013.0,122.624,122.7871,122.6155,122.6584,75013.0
2018-06-19 15:55:00,142.89,142.99,142.79,142.88,229945.0,122.6498,122.7356,122.564,122.6412,229945.0
2018-06-20 09:30:00,143.33,143.88,143.33,143.7,63422.0,123.0275,123.4996,123.0275,123.3451,63422.0
2018-06-20 09:35:00,143.6,143.69,142.7,142.86,39797.0,123.2592,123.3365,122.4867,122.624,39797.0
2018-06-20 09:40:00,142.83,142.98,142.6,142.98,16731.0,122.5983,122.727,122.4009,122.727,16731.0
2018-06-20 09:45:00,143.01,143.3,142.74,142.85,25153.0,122.7528,123.0017,122.521,122.6155,25153.0
2018-06-20 09:50:00,142.84,142.97,142.75,142.92,22812.0,122.6069,122.7185,122.5296,122.6755,22812.0
2018-06-20 09:55:00,142.9,142.91,142.75,142.84,24003.0,122.6584,122.667,122.5296,122.6069,24003.0
2018-06-20 10:00:00,142.9,143.32,142.89,143.13,45408.0,122.6584,123.0189,122.6498,122.8558,45408.0
2018-06-20 10:05:00,143.15,143.26,142.99,143.08,37290.0,122.873,122.9674,122.7356,122.8129,37290.0
2018-06-20 10:10:00,143.08,143.13,142.82,143.05,28997.0,122.8129,122.8558,122.5897,122.7871,28997.0
2018-06-20 10:15:00,143.06,143.07,142.69,142.85,25577.0,122.7957,122.8043,122.4781,122.6155,25577.0
2018-06-20 10:20:00,142.83,142.91,142.74,142.81,32681.0,122.5983,122.667,122.521,122.5811,32681.0
2018-06-20 10:25:00,142.83,142.99,142.78,142.84,19781.0,122.5983,122.7356,122.5554,122.6069,19781.0
2018-06-20 10:30:00,142.83,142.87,142.66,142.77,46555.0,122.5983,122.6326,122.4524,122.5468,46555.0
2018-06-20 10:35:00,142.79,142.91,142.77,142.84,19905.0,122.564,122.667,122.5468,122.6069,19905.0
2018-06-20 10:40:00,142.81,142.81,142.61,142.66,33686.0,122.5811,122.5811,122.4094,122.4524,33686.0
2018-06-20 10:45:00,142.67,142.74,142.44,142.52,26398.0,122.461,122.521,122.2635,122.3322,26398.0
2018-06-20 10:50:00,142.56,143.02,142.55,142.99,26622.0,122.3665,122.7614,122.3579,122.7356,26622.0
2018-06-20 10:55:00,142.99,143.04,142.88,142.94,22970.0,122.7356,122.7785,122.6412,122.6927,22970.0
2018-06-20 11:00:00,142.93,142.97,142.71,142.72,24694.0,122.6841,122.7185,122.4953,122.5039,24694.0
2018-06-20 11:05:00,142.74,143.25,142.73,143.18,33756.0,122.521,122.9588,122.5125,122.8987,33756.0
2018-06-20 11:10:00,143.16,143.25,142.95,143.18,17667.0,122.8815,122.9588,122.7013,122.8987,17667.0
2018-06-20 11:15:00,143.19,143.21,143.05,143.18,16193.0,122.9073,122.9245,122.7871,122.8987,16193.0
2018-06-20 11:20:00,143.21,143.27,143.18,143.18,13876.0,122.9245,122.976,122.8987,122.8987,13876.0
2018-06-20 11:25:00,143.19,143.21,143.08,143.13,21986.0,122.9073,122.9245,122.8129,122.8558,21986.0
2018-06-20 11:30:00,143.15,143.19,142.98,143.06,22194.0,122.873,122.9073,122.727,122.7957,22194.0
2018-06-20 11:35:00,143.06,143.09,142.91,142.91,21232.0,122.7957,122.8215,122.667,122.667,21232.0
2018-06-20 11:40:00,142.89,143.19,142.87,143.19,22188.0,122.6498,122.9073,122.6326,122.9073,22188.0
2018-06-20 11:45:00,143.18,143.27,143.16,143.16,28262.0,122.8987,122.976,122.8815,122.8815,28262.0
2018-06-20 11:50:00,143.18,143.19,143.05,143.15,21567.0,122.8987,122.9073,122.7871,122.873,21567.0
2018-06-20 11:55:00,143.15,143.22,143.07,143.2,25201.0,122.873,122.933,122.8043,122.9159,25201.0
2018-06-20 12:00:00,143.19,143.25,143.16,143.25,19373.0,122.9073,122.9588,122.8815,122.9588,19373.0
2018-06-20 12:05:00,143.24,143.28,143.14,143.17,25189.0,122.9502,122.9845,122.8644,122.8901,25189.0
2018-06-20 12:10:00,143.15,143.36,143.11,143.27,15843.0,122.873,123.0532,122.8386,122.976,15843.0
2018-06-20 12:15:00,143.28,143.52,143.28,143.52,13166.0,122.9845,123.1905,122.9845,123.1905,13166.0
2018-06-20 12:20:00,143.5,143.81,143.42,143.74,77902.0,123.1734,123.4395,123.1047,123.3794,77902.0
2018-06-20 12:25:00,143.73,143.8,143.62,143.7,22101.0,123.3708,123.4309,123.2764,123.3451,22101.0
2018-06-20 12:30:00,143.7,143.71,143.53,143.63,17403.0,123.3451,123.3536,123.1991,123.285,17403.0
2018-06-20 12:35:00,143.62,143.62,143.47,143.6,16676.0,123.2764,123.2764,123.1476,123.2592,16676.0
2018-06-20 12:40:00,143.59,143.77,143.57,143.73,28993.0,123.2506,123.4051,123.2335,123.3708,28993.0
2018-06-20 12:45:00,143.73,143.87,143.73,143.77,20307.0,123.3708,123.491,123.3708,123.4051,20307.0
2018-06-20 12:50:00,143.77,143.86,143.77,143.81,12304.0,123.4051,123.4824,123.4051,123.4395,12304.0
2018-06-20 12:55:00,143.81,143.95,143.81,143.91,9644.0,123.4395,123.5596,123.4395,123.5253,9644.0
2018-06-20 13:00:00,143.95,143.99,143.89,143.9,15937.0,123.5596,123.594,123.5081,123.5167,15937.0
2018-06-20 13:05:00,143.91,143.94,143.87,143.89,10551.0,123.5253,123.5511,123.491,123.5081,10551.0
2018-06-20 13:10:00,143.87,143.87,143.65,143.67,13797.0,123.491,123.491,123.3021,123.3193,13797.0
2018-06-20 13:15:00,143.68,143.74,143.63,143.74,20279.0,123.3279,123.3794,123.285,123.3794,20279.0
2018-06-20 13:20:00,143.75,143.75,143.62,143.64,15672.0,123.388,123.388,123.2764,123.2936,15672.0
2018-06-20 13:25:00,143.64,143.64,143.45,143.62,18502.0,123.2936,123.2936,123.1305,123.2764,18502.0
2018-06-20 13:30:00,143.62,143.63,143.5,143.53,17394.0,123.2764,123.285,123.1734,123.1991,17394.0
2018-06-20 13:35:00,143.53,143.56,143.45,143.47,18567.0,123.1991,123.2249,123.1305,123.1476,18567.0
2018-06-20 13:40:00,143.47,143.62,143.47,143.5,14500.0,123.1476,123.2764,123.1476,123.1734,14500.0
2018-06-20 13:45:00,143.51,143.55,143.44,143.46,17237.0,123.182,123.2163,123.1219,123.139,17237.0
2018-06-20 13:50:00,143.46,143.49,143.4,143.42,20953.0,123.139,123.1648,123.0875,123.1047,20953.0
2018-06-20 13:55:00,143.44,143.51,143.4,143.51,12075.0,123.1219,123.182,123.0875,123.182,12075.0
2018-06-20 14:00:00,143.51,143.51,143.36,143.45,21328.0,123.182,123.182,123.0532,123.1305,21328.0
2018-06-20 14:05:00,143.45,143.6,143.44,143.59,40333.0,123.1305,123.2592,123.1219,123.2506,40333.0
2018-06-20 14:10:00,143.58,143.66,143.58,143.6,30416.0,123.2421,123.3107,123.2421,123.2592,30416.0
2018-06-20 14:15:00,143.63,143.7,143.54,143.55,34016.0,123.285,123.3451,123.2077,123.2163,34016.0
2018-06-20 14:20:00,143.56,143.61,143.51,143.52,32334.0,123.2249,123.2678,123.182,123.1905,32334.0
2018-06-20 14:25:00,143.53,143.58,143.49,143.51,19923.0,123.1991,123.2421,123.1648,123.182,19923.0
2018-06-20 14:30:00,143.52,143.54,143.33,143.33,14370.0,123.1905,123.2077,123.0275,123.0275,14370.0
2018-06-20 14:35:00,143.32,143.38,143.27,143.29,22423.0,123.0189,123.0704,122.976,122.9931,22423.0
2018-06-20 14:40:00,143.29,143.36,143.27,143.29,16930.0,122.9931,123.0532,122.976,122.9931,16930.0
2018-06-20 14:45:00,143.28,143.32,143.28,143.31,7859.0,122.9845,123.0189,122.9845,123.0103,7859.0
2018-06-20 14:50:00,143.29,143.32,143.28,143.31,14747.0,122.9931,123.0189,122.9845,123.0103,14747.0
2018-06-20 14:55:00,143.31,143.31,143.08,143.14,31410.0,123.0103,123.0103,122.8129,122.8644,31410.0
2018-06-20 15:00:00,143.15,143.15,142.97,142.98,197398.0,122.873,122.873,122.7185,122.727,197398.0
2018-06-20 15:05:00,143.0,143.13,142.97,143.13,21719.0,122.7442,122.8558,122.7185,122.8558,21719.0
2018-06-20 15:10:00,143.12,143.26,143.12,143.24,15683.0,122.8472,122.9674,122.8472,122.9502,15683.0
2018-06-20 15:15:00,143.24,143.44,143.24,143.42,21558.0,122.9502,123.1219,122.9502,123.1047,21558.0
2018-06-20 15:20:00,143.42,143.47,143.37,143.46,22064.0,123.1047,123.1476,123.0618,123.139,22064.0
2018-06-20 15:25:00,143.46,143.57,143.46,143.57,28913.0,123.139,123.2335,123.139,123.2335,28913.0
2018-06-20 15:30:00,143.57,143.67,143.5,143.53,40427.0,123.2335,123.3193,123.1734,123.1991,40427.0
2018-06-20 15:35:00,143.54,143.75,143.54,143.75,27159.0,123.2077,123.388,123.2077,123.388,27159.0
2018-06-20 15:40:00,143.75,143.75,143.53,143.56,43147.0,123.388,123.388,123.1991,123.2249,43147.0
2018-06-20 15:45:00,143.54,143.55,143.43,143.5,46718.0,123.2077,123.2163,123.1133,123.1734,46718.0
2018-06-20 15:50:00,143.51,143.53,143.37,143.45,69174.0,123.182,123.1991,123.0618,123.1305,69174.0
2018-06-20 15:55:00,143.46,143.52,143.35,143.37,209806.0,123.139,123.1905,123.0446,123.0618,209806.0
2018-06-21 09:30:00,143.58,143.98,143.03,143.64,55171.0,123.2421,123.5854,122.77,123.2936,55171.0
2018-06-21 09:35:00,143.63,143.77,143.36,143.76,42296.0,123.285,123.4051,123.0532,123.3966,42296.0
2018-06-21 09:40:00,143.76,143.79,143.36,143.41,31327.0,123.3966,123.4223,123.0532,123.0961,31327.0
2018-06-21 09:45:00,143.41,143.47,142.93,142.98,38698.0,123.0961,123.1476,122.6841,122.727,38698.0
2018-06-21 09:50:00,142.99,143.09,142.89,142.89,32203.0,122.7356,122.8215,122.6498,122.6498,32203.0
2018-06-21 09:55:00,142.9,143.36,142.9,143.14,27137.0,122.6584,123.0532,122.6584,122.8644,27137.0
2018-06-21 10:00:00,143.11,143.11,142.54,142.54,22602.0,122.8386,122.8386,122.3494,122.3494,22602.0
2018-06-21 10:05:00,142.56,142.57,142.01,142.12,59376.0,122.3665,122.3751,121.8944,121.9889,59376.0
2018-06-21 10:10:00,142.12,142.37,142.05,142.08,23190.0,121.9889,122.2034,121.9288,121.9545,23190.0
2018-06-21 10:15:00,142.08,142.25,141.76,141.81,21191.0,121.9545,122.1004,121.6799,121.7228,21191.0
2018-06-21 10:20:00,141.76,141.85,141.65,141.8,16177.0,121.6799,121.7571,121.5854,121.7142,16177.0
2018-06-21 10:25:00,141.84,141.99,141.81,141.91,32378.0,121.7485,121.8773,121.7228,121.8086,32378.0
2018-06-21 10:30:00,141.94,142.31,141.92,142.29,25932.0,121.8344,122.1519,121.8172,122.1348,25932.0
2018-06-21 10:35:00,142.29,142.41,142.16,142.33,12978.0,122.1348,122.2378,122.0232,122.1691,12978.0
2018-06-21 10:40:00,142.34,142.51,142.21,142.45,17063.0,122.1777,122.3236,122.0661,122.2721,17063.0
2018-06-21 10:45:00,142.45,142.51,142.23,142.45,13826.0,122.2721,122.3236,122.0833,122.2721,13826.0
2018-06-21 10:50:00,142.47,142.64,142.44,142.56,12321.0,122.2893,122.4352,122.2635,122.3665,12321.0
2018-06-21 10:55:00,142.59,142.6,142.42,142.56,11952.0,122.3923,122.4009,122.2464,122.3665,11952.0
2018-06-21 11:00:00,142.56,142.87,142.51,142.87,7722.0,122.3665,122.6326,122.3236,122.6326,7722.0
2018-06-21 11:05:00,142.86,142.89,142.62,142.63,26417.0,122.624,122.6498,122.418,122.4266,26417.0
2018-06-21 11:10:00,142.72,142.85,142.64,142.82,15554.0,122.5039,122.6155,122.4352,122.5897,15554.0
2018-06-21 11:15:00,142.84,143.04,142.83,142.93,16572.0,122.6069,122.7785,122.5983,122.6841,16572.0
2018-06-21 11:20:00,142.95,142.97,142.76,142.76,23445.0,122.7013,122.7185,122.5382,122.5382,23445.0
2018-06-21 11:25:00,142.76,142.94,142.76,142.8,12704.0,122.5382,122.6927,122.5382,122.5725,12704.0
2018-06-21 11:30:00,142.82,142.9,142.76,142.77,8780.0,122.5897,122.6584,122.5382,122.5468,8780.0
2018-06-21 11:35:00,142.79,143.0,142.74,142.97,12698.0,122.564,122.7442,122.521,122.7185,12698.0
2018-06-21 11:40:00,143.0,143.12,142.97,143.11,8815.0,122.7442,122.8472,122.7185,122.8386,8815.0
2018-06-21 11:45:00,143.17,143.18,143.02,143.04,11394.0,122.8901,122.8987,122.7614,122.7785,11394.0
2018-06-21 11:50:00,143.09,143.2,143.09,143.15,14569.0,122.8215,122.9159,122.8215,122.873,14569.0
2018-06-21 11:55:00,143.17,143.26,143.15,143.18,13376.0,122.8901,122.9674,122.873,122.8987,13376.0
2018-06-21 12:00:00,143.18,143.18,142.96,142.99,14573.0,122.8987,122.8987,122.7099,122.7356,14573.0
2018-06-21 12:05:00,143.0,143.1,142.96,143.02,13532.0,122.7442,122.83,122.7099,122.7614,13532.0
2018-06-21 12:10:00,143.02,143.12,143.0,143.06,16187.0,122.7614,122.8472,122.7442,122.7957,16187.0
2018-06-21 12:15:00,143.08,143.25,143.08,143.24,13811.0,122.8129,122.9588,122.8129,122.9502,13811.0
2018-06-21 12:20:00,143.23,143.24,143.02,143.02,21210.0,122.9416,122.9502,122.7614,122.7614,21210.0
2018-06-21 12:25:00,143.05,143.26,143.05,143.26,12099.0,122.7871,122.9674,122.7871,122.9674,12099.0
2018-06-21 12:30:00,143.24,143.31,143.2,143.2,15105.0,122.9502,123.0103,122.9159,122.9159,15105.0
2018-06-21 12:35:00,143.22,143.37,143.22,143.31,11223.0,122.933,123.0618,122.933,123.0103,11223.0
2018-06-21 12:40:00,143.31,143.46,143.29,143.46,10631.0,123.0103,123.139,122.9931,123.139,10631.0
2018-06-21 12:45:00,143.46,143.53,143.4,143.5,10918.0,123.139,123.1991,123.0875,123.1734,10918.0
2018-06-21 12:50:00,143.52,143.53,143.36,143.4,13796.0,123.1905,123.1991,123.0532,123.0875,13796.0
2018-06-21 12:55:00,143.39,143.46,143.34,143.41,12848.0,123.079,123.139,123.036,123.0961,12848.0
2018-06-21 13:00:00,143.41,143.41,143.1,143.16,9632.0,123.0961,123.0961,122.83,122.8815,9632.0
2018-06-21 13:05:00,143.16,143.33,143.15,143.33,4491.0,122.8815,123.0275,122.873,123.0275,4491.0
2018-06-21 13:10:00,143.34,143.44,143.31,143.37,15324.0,123.036,123.1219,123.0103,123.0618,15324.0
2018-06-21 13:15:00,143.4,143.49,143.4,143.48,11210.0,123.0875,123.1648,123.0875,123.1562,11210.0
2018-06-21 13:20:00,143.48,143.53,143.45,143.48,14967.0,123.1562,123.1991,123.1305,123.1562,14967.0
2018-06-21 13:25:00,143.48,143.49,143.4,143.43,12498.0,123.1562,123.1648,123.0875,123.1133,12498.0
2018-06-21 13:30:00,143.44,143.44,143.27,143.35,10497.0,123.1219,123.1219,122.976,123.0446,10497.0
2018-06-21 13:35:00,143.37,143.49,143.33,143.44,14052.0,123.0618,123.1648,123.0275,123.1219,14052.0
2018-06-21 13:40:00,143.45,143.57,143.37,143.54,13543.0,123.1305,123.2335,123.0618,123.2077,13543.0
2018-06-21 13:45:00,143.52,143.54,143.41,143.44,13190.0,123.1905,123.2077,123.0961,123.1219,13190.0
2018-06-21 13:50:00,143.44,143.51,143.37,143.51,12710.0,123.1219,123.182,123.0618,123.182,12710.0
2018-06-21 13:55:00,143.53,143.53,143.43,143.49,19509.0,123.1991,123.1991,123.1133,123.1648,19509.0
2018-06-21 14:00:00,143.48,143.5,143.29,143.31,26479.0,123.1562,123.1734,122.9931,123.0103,26479.0
2018-06-21 14:05:00,143.31,143.54,143.31,143.54,22064.0,123.0103,123.2077,123.0103,123.2077,22064.0
2018-06-21 14:10:00,143.56,143.62,143.53,143.56,16447.0,123.2249,123.2764,123.1991,123.2249,16447.0
2018-06-21 14:15:00,143.59,143.62,143.43,143.49,15968.0,123.2506,123.2764,123.1133,123.1648,15968.0
2018-06-21 14:20:00,143.5,143.59,143.45,143.52,28530.0,123.1734,123.2506,123.1305,123.1905,28530.0
2018-06-21 14:25:00,143.52,143.53,143.42,143.43,16789.0,123.1905,123.1991,123.1047,123.1133,16789.0
2018-06-21 14:30:00,143.46,143.55,143.41,143.43,16890.0,123.139,123.2163,123.0961,123.1133,16890.0
2018-06-21 14:35:00,143.43,143.58,143.41,143.48,22692.0,123.1133,123.2421,123.0961,123.1562,22692.0
2018-06-21 14:40:00,143.49,143.51,143.4,143.45,14324.0,123.1648,123.182,123.0875,123.1305,14324.0
2018-06-21 14:45:00,143.45,143.67,143.42,143.65,23812.0,123.1305,123.3193,123.1047,123.3021,23812.0
2018-06-21 14:50:00,143.65,143.65,143.44,143.47,20568.0,123.3021,123.3021,123.1219,123.1476,20568.0
2018-06-21 14:55:00,143.47,143.51,143.18,143.21,23123.0,123.1476,123.182,122.8987,122.9245,23123.0
2018-06-21 15:00:00,143.19,143.28,143.13,143.15,17774.0,122.9073,122.9845,122.8558,122.873,17774.0
2018-06-21 15:05:00,143.15,143.2,143.05,143.17,29867.0,122.873,122.9159,122.7871,122.8901,29867.0
2018-06-21 15:10:00,143.17,143.17,143.0,143.01,21537.0,122.8901,122.8901,122.7442,122.7528,21537.0
2018-06-21 15:15:00,143.03,143.03,142.84,142.92,27914.0,122.77,122.77,122.6069,122.6755,27914.0
2018-06-21 15:20:00,142.92,142.99,142.72,142.97,24705.0,122.6755,122.7356,122.5039,122.7185,24705.0
2018-06-21 15:25:00,142.94,143.22,142.92,143.14,22181.0,122.6927,122.933,122.6755,122.8644,22181.0
2018-06-21 15:30:00,143.14,143.14,142.85,142.88,30028.0,122.8644,122.8644,122.6155,122.6412,30028.0
2018-06-21 15:35:00,142.88,142.99,142.82,142.96,40564.0,122.6412,122.7356,122.5897,122.7099,40564.0
2018-06-21 15:40:00,142.94,142.95,142.8,142.84,38592.0,122.6927,122.7013,122.5725,122.6069,38592.0
2018-06-21 15:45:00,142.83,142.98,142.68,142.97,55322.0,122.5983,122.727,122.4695,122.7185,55322.0
2018-06-21 15:50:00,142.97,143.06,142.89,143.06,62418.0,122.7185,122.7957,122.6498,122.7957,62418.0
2018-06-21 15:55:00,143.05,143.12,142.98,143.02,151956.0,122.7871,122.8472,122.727,122.7614,151956.0
2018-06-22 09:30:00,144.0,144.63,144.0,144.17,65446.0,123.6026,124.1433,123.6026,123.7485,65446.0
2018-06-22 09:35:00,144.14,144.92,144.12,144.65,35902.0,123.7227,124.3922,123.7056,124.1605,35902.0
2018-06-22 09:40:00,144.58,144.79,144.24,144.24,19952.0,124.1004,124.2807,123.8086,123.8086,19952.0
2018-06-22 09:45:00,144.25,144.38,143.78,143.88,14937.0,123.8171,123.9287,123.4137,123.4996,14937.0
2018-06-22 09:50:00,143.85,144.21,143.61,144.08,13209.0,123.4738,123.7828,123.2678,123.6712,13209.0
2018-06-22 09:55:00,144.12,144.15,143.93,143.98,15751.0,123.7056,123.7313,123.5425,123.5854,15751.0
2018-06-22 10:00:00,144.03,144.3,144.03,144.11,10420.0,123.6283,123.8601,123.6283,123.697,10420.0
2018-06-22 10:05:00,144.15,144.2,144.09,144.15,22056.0,123.7313,123.7742,123.6798,123.7313,22056.0
2018-06-22 10:10:00,144.15,144.21,144.07,144.18,13012.0,123.7313,123.7828,123.6626,123.7571,13012.0
2018-06-22 10:15:00,144.18,144.23,144.08,144.17,12011.0,123.7571,123.8,123.6712,123.7485,12011.0
2018-06-22 10:20:00,144.17,144.22,144.07,144.09,15708.0,123.7485,123.7914,123.6626,123.6798,15708.0
2018-06-22 10:25:00,144.09,144.09,143.58,143.76,17523.0,123.6798,123.6798,123.2421,123.3966,17523.0
2018-06-22 10:30:00,143.75,144.0,143.71,144.0,12479.0,123.388,123.6026,123.3536,123.6026,12479.0
2018-06-22 10:35:00,144.04,144.21,143.94,144.05,18871.0,123.6369,123.7828,123.5511,123.6455,18871.0
2018-06-22 10:40:00,144.08,144.2,143.83,144.2,16584.0,123.6712,123.7742,123.4566,123.7742,16584.0
2018-06-22 10:45:00,144.23,144.32,144.14,144.24,18819.0,123.8,123.8772,123.7227,123.8086,18819.0
2018-06-22 10:50:00,144.24,144.24,143.85,144.02,11124.0,123.8086,123.8086,123.4738,123.6197,11124.0
2018-06-22 10:55:00,144.03,144.26,144.03,144.2,12425.0,123.6283,123.8257,123.6283,123.7742,12425.0
2018-06-22 11:00:00,144.18,144.42,144.09,144.39,16608.0,123.7571,123.9631,123.6798,123.9373,16608.0
2018-06-22 11:05:00,144.39,144.44,144.24,144.24,19656.0,123.9373,123.9802,123.8086,123.8086,19656.0
2018-06-22 11:10:00,144.19,144.29,144.15,144.26,26519.0,123.7656,123.8515,123.7313,123.8257,26519.0
2018-06-22 11:15:00,144.27,144.3,144.2,144.28,31413.0,123.8343,123.8601,123.7742,123.8429,31413.0
2018-06-22 11:20:00,144.28,144.34,144.09,144.09,26484.0,123.8429,123.8944,123.6798,123.6798,26484.0
2018-06-22 11:25:00,144.11,144.3,144.01,144.3,23530.0,123.697,123.8601,123.6111,123.8601,23530.0
2018-06-22 11:30:00,144.3,144.3,144.19,144.25,11940.0,123.8601,123.8601,123.7656,123.8171,11940.0
2018-06-22 11:35:00,144.25,144.38,144.24,144.38,17741.0,123.8171,123.9287,123.8086,123.9287,17741.0
2018-06-22 11:40:00,144.38,144.38,144.31,144.33,15205.0,123.9287,123.9287,123.8686,123.8858,15205.0
2018-06-22 11:45:00,144.35,144.36,144.2,144.25,15765.0,123.903,123.9116,123.7742,123.8171,15765.0
2018-06-22 11:50:00,144.25,144.3,144.21,144.25,11333.0,123.8171,123.8601,123.7828,123.8171,11333.0
2018-06-22 11:55:00,144.24,144.27,144.19,144.2,18022.0,123.8086,123.8343,123.7656,123.7742,18022.0
2018-06-22 12:00:00,144.22,144.26,144.13,144.16,19440.0,123.7914,123.8257,123.7141,123.7399,19440.0
2018-06-22 12:05:00,144.2,144.23,144.16,144.22,10358.0,123.7742,123.8,123.7399,123.7914,10358.0
2018-06-22 12:10:00,144.24,144.26,144.19,144.23,13015.0,123.8086,123.8257,123.7656,123.8,13015.0
2018-06-22 12:15:00,144.25,144.25,144.16,144.16,9125.0,123.8171,123.8171,123.7399,123.7399,9125.0
2018-06-22 12:20:00,144.13,144.13,144.07,144.07,5821.0,123.7141,123.7141,123.6626,123.6626,5821.0
2018-06-22 12:25:00,144.06,144.12,144.04,144.09,9586.0,123.6541,123.7056,123.6369,123.6798,9586.0
2018-06-22 12:30:00,144.09,144.09,143.96,143.99,7880.0,123.6798,123.6798,123.5682,123.594,7880.0
2018-06-22 12:35:00,143.98,144.06,143.97,144.02,22588.0,123.5854,123.6541,123.5768,123.6197,22588.0
2018-06-22 12:40:00,144.01,144.09,143.99,144.08,21980.0,123.6111,123.6798,123.594,123.6712,21980.0
2018-06-22 12:45:00,144.09,144.1,144.06,144.09,15023.0,123.6798,123.6884,123.6541,123.6798,15023.0
2018-06-22 12:50:00,144.09,144.22,144.06,144.09,15401.0,123.6798,123.7914,123.6541,123.6798,15401.0
2018-06-22 12:55:00,144.11,144.14,144.03,144.09,5703.0,123.697,123.7227,123.6283,123.6798,5703.0
2018-06-22 13:00:00,144.1,144.2,144.06,144.09,10214.0,123.6884,123.7742,123.6541,123.6798,10214.0
2018-06-22 13:05:00,144.07,144.13,144.04,144.06,10378.0,123.6626,123.7141,123.6369,123.6541,10378.0
2018-06-22 13:10:00,144.04,144.04,143.93,144.0,11458.0,123.6369,123.6369,123.5425,123.6026,11458.0
2018-06-22 13:15:00,144.01,144.02,143.96,143.97,8944.0,123.6111,123.6197,123.5682,123.5768,8944.0
2018-06-22 13:20:00,143.97,144.02,143.95,144.0,8175.0,123.5768,123.6197,123.5596,123.6026,8175.0
2018-06-22 13:25:00,143.98,143.98,143.84,143.87,17101.0,123.5854,123.5854,123.4652,123.491,17101.0
2018-06-22 13:30:00,143.84,143.89,143.7,143.89,9276.0,123.4652,123.5081,123.3451,123.5081,9276.0
2018-06-22 13:35:00,143.89,144.03,143.88,144.03,7693.0,123.5081,123.6283,123.4996,123.6283,7693.0
2018-06-22 13:40:00,144.02,144.18,144.02,144.08,11743.0,123.6197,123.7571,123.6197,123.6712,11743.0
2018-06-22 13:45:00,144.08,144.22,144.08,144.22,9386.0,123.6712,123.7914,123.6712,123.7914,9386.0
2018-06-22 13:50:00,144.23,144.28,144.19,144.27,6935.0,123.8,123.8429,123.7656,123.8343,6935.0
2018-06-22 13:55:00,144.29,144.33,144.17,144.18,17816.0,123.8515,123.8858,123.7485,123.7571,17816.0
2018-06-22 14:00:00,144.17,144.18,144.11,144.16,24928.0,123.7485,123.7571,123.697,123.7399,24928.0
2018-06-22 14:05:00,144.16,144.17,144.05,144.05,10118.0,123.7399,123.7485,123.6455,123.6455,10118.0
2018-06-22 14:10:00,144.06,144.11,144.01,144.06,12220.0,123.6541,123.697,123.6111,123.6541,12220.0
2018-06-22 14:15:00,144.06,144.23,144.02,144.22,23900.0,123.6541,123.8,123.6197,123.7914,23900.0
2018-06-22 14:20:00,144.22,144.27,143.97,144.04,43743.0,123.7914,123.8343,123.5768,123.6369,43743.0
2018-06-22 14:25:00,144.03,144.1,144.03,144.07,13617.0,123.6283,123.6884,123.6283,123.6626,13617.0
2018-06-22 14:30:00,144.09,144.21,144.09,144.15,19081.0,123.6798,123.7828,123.6798,123.7313,19081.0
2018-06-22 14:35:00,144.16,144.21,144.15,144.18,15315.0,123.7399,123.7828,123.7313,123.7571,15315.0
2018-06-22 14:40:00,144.19,144.21,144.15,144.15,17192.0,123.7656,123.7828,123.7313,123.7313,17192.0
2018-06-22 14:45:00,144.13,144.27,144.12,144.21,20704.0,123.7141,123.8343,123.7056,123.7828,20704.0
2018-06-22 14:50:00,144.22,144.33,144.22,144.26,11571.0,123.7914,123.8858,123.7914,123.8257,11571.0
2018-06-22 14:55:00,144.24,144.4,144.24,144.34,16247.0,123.8086,123.9459,123.8086,123.8944,16247.0
2018-06-22 15:00:00,144.36,144.44,144.35,144.41,19197.0,123.9116,123.9802,123.903,123.9545,19197.0
2018-06-22 15:05:00,144.41,144.42,144.36,144.42,16415.0,123.9545,123.9631,123.9116,123.9631,16415.0
2018-06-22 15:10:00,144.41,144.5,144.39,144.49,16399.0,123.9545,124.0317,123.9373,124.0232,16399.0
2018-06-22 15:15:00,144.48,144.49,144.21,144.21,19056.0,124.0146,124.0232,123.7828,123.7828,19056.0
2018-06-22 15:20:00,144.2,144.25,144.11,144.2,25081.0,123.7742,123.8171,123.697,123.7742,25081.0
2018-06-22 15:25:00,144.2,144.34,144.2,144.24,21268.0,123.7742,123.8944,123.7742,123.8086,21268.0
2018-06-22 15:30:00,144.24,144.32,144.22,144.32,41504.0,123.8086,123.8772,123.7914,123.8772,41504.0
2018-06-22 15:35:00,144.32,144.36,144.25,144.34,27803.0,123.8772,123.9116,123.8171,123.8944,27803.0
2018-06-22 15:40:00,144.35,144.36,144.29,144.3,51574.0,123.903,123.9116,123.8515,123.8601,51574.0
2018-06-22 15:45:00,144.28,144.48,144.25,144.3,69918.0,123.8429,124.0146,123.8171,123.8601,69918.0
2018-06-22 15:50:00,144.29,144.34,144.17,144.21,59037.0,123.8515,123.8944,123.7485,123.7828,59037.0
2018-06-22 15:55:00,144.2,144.21,143.73,143.89,217568.0,123.7742,123.7828,123.3708,123.5081,217568.0
2018-06-25 09:30:00,143.19,143.83,142.67,143.75,76759.0,122.9073,123.4566,122.461,123.388,76759.0
2018-06-25 09:35:00,143.82,143.82,143.02,143.44,38700.0,123.4481,123.4481,122.7614,123.1219,38700.0
2018-06-25 09:40:00,143.31,143.65,142.62,142.8,26607.0,123.0103,123.3021,122.418,122.5725,26607.0
2018-06-25 09:45:00,142.92,143.0,142.22,142.42,20197.0,122.6755,122.7442,122.0747,122.2464,20197.0
2018-06-25 09:50:00,142.41,142.41,141.55,141.73,46106.0,122.2378,122.2378,121.4996,121.6541,46106.0
2018-06-25 09:55:00,141.79,142.24,141.7,141.86,31056.0,121.7056,122.0919,121.6284,121.7657,31056.0
2018-06-25 10:00:00,141.85,141.95,141.52,141.55,32323.0,121.7571,121.8429,121.4738,121.4996,32323.0
2018-06-25 10:05:00,141.52,141.9,141.3,141.78,34238.0,121.4738,121.8,121.285,121.697,34238.0
2018-06-25 10:10:00,141.83,142.01,141.56,141.97,25239.0,121.7399,121.8944,121.5082,121.8601,25239.0
2018-06-25 10:15:00,141.97,142.04,141.81,141.94,22794.0,121.8601,121.9202,121.7228,121.8344,22794.0
2018-06-25 10:20:00,141.93,142.15,141.86,142.14,21521.0,121.8258,122.0146,121.7657,122.006,21521.0
2018-06-25 10:25:00,142.14,142.66,142.14,142.57,17888.0,122.006,122.4524,122.006,122.3751,17888.0
2018-06-25 10:30:00,142.5,142.64,142.4,142.6,17929.0,122.315,122.4352,122.2292,122.4009,17929.0
2018-06-25 10:35:00,142.58,142.97,142.5,142.91,26931.0,122.3837,122.7185,122.315,122.667,26931.0
2018-06-25 10:40:00,142.94,143.22,142.83,143.19,25612.0,122.6927,122.933,122.5983,122.9073,25612.0
2018-06-25 10:45:00,143.19,143.4,143.07,143.38,23848.0,122.9073,123.0875,122.8043,123.0704,23848.0
2018-06-25 10:50:00,143.37,143.59,143.13,143.13,31905.0,123.0618,123.2506,122.8558,122.8558,31905.0
2018-06-25 10:55:00,143.13,143.13,142.86,143.05,32798.0,122.8558,122.8558,122.624,122.7871,32798.0
2018-06-25 11:00:00,143.04,143.07,142.82,142.84,17583.0,122.7785,122.8043,122.5897,122.6069,17583.0
2018-06-25 11:05:00,142.8,142.93,142.67,142.73,12869.0,122.5725,122.6841,122.461,122.5125,12869.0
2018-06-25 11:10:00,142.73,142.95,142.67,142.94,16456.0,122.5125,122.7013,122.461,122.6927,16456.0
2018-06-25 11:15:00,142.94,142.94,142.56,142.57,16289.0,122.6927,122.6927,122.3665,122.3751,16289.0
2018-06-25 11:20:00,142.58,142.59,141.99,142.06,19435.0,122.3837,122.3923,121.8773,121.9374,19435.0
2018-06-25 11:25:00,142.1,142.25,142.05,142.08,23863.0,121.9717,122.1004,121.9288,121.9545,23863.0
2018-06-25 11:30:00,142.1,142.13,141.85,141.87,17989.0,121.9717,121.9974,121.7571,121.7743,17989.0
2018-06-25 11:35:00,141.85,142.0,141.79,141.93,18431.0,121.7571,121.8859,121.7056,121.8258,18431.0
2018-06-25 11:40:00,141.93,142.32,141.79,142.22,15903.0,121.8258,122.1605,121.7056,122.0747,15903.0
2018-06-25 11:45:00,142.18,142.63,142.18,142.63,16811.0,122.0404,122.4266,122.0404,122.4266,16811.0
2018-06-25 11:50:00,142.67,142.67,142.43,142.5,13683.0,122.461,122.461,122.2549,122.315,13683.0
2018-06-25 11:55:00,142.47,142.49,142.31,142.36,9144.0,122.2893,122.3064,122.1519,122.1949,9144.0
2018-06-25 12:00:00,142.39,142.4,141.89,141.98,21832.0,122.2206,122.2292,121.7914,121.8687,21832.0
2018-06-25 12:05:00,141.96,142.0,141.59,141.63,22349.0,121.8515,121.8859,121.5339,121.5683,22349.0
2018-06-25 12:10:00,141.62,141.74,141.3,141.74,26670.0,121.5597,121.6627,121.285,121.6627,26670.0
2018-06-25 12:15:00,141.72,141.9,141.63,141.81,14724.0,121.6455,121.8,121.5683,121.7228,14724.0
2018-06-25 12:20:00,141.8,142.14,141.68,142.11,19786.0,121.7142,122.006,121.6112,121.9803,19786.0
2018-06-25 12:25:00,142.11,142.26,141.98,142.08,12350.0,121.9803,122.109,121.8687,121.9545,12350.0
2018-06-25 12:30:00,142.09,142.33,142.01,142.2,24542.0,121.9631,122.1691,121.8944,122.0575,24542.0
2018-06-25 12:35:00,142.21,142.29,142.1,142.12,11661.0,122.0661,122.1348,121.9717,121.9889,11661.0
2018-06-25 12:40:00,142.13,142.38,142.13,142.33,12214.0,121.9974,122.212,121.9974,122.1691,12214.0
2018-06-25 12:45:00,142.33,142.38,142.09,142.23,15005.0,122.1691,122.212,121.9631,122.0833,15005.0
2018-06-25 12:50:00,142.21,142.49,142.17,142.4,22989.0,122.0661,122.3064,122.0318,122.2292,22989.0
2018-06-25 12:55:00,142.39,142.6,142.38,142.52,15432.0,122.2206,122.4009,122.212,122.3322,15432.0
2018-06-25 13:00:00,142.51,142.51,142.17,142.33,20570.0,122.3236,122.3236,122.0318,122.1691,20570.0
2018-06-25 13:05:00,142.33,142.34,142.23,142.3,15436.0,122.1691,122.1777,122.0833,122.1434,15436.0
2018-06-25 13:10:00,142.3,142.31,142.16,142.18,16093.0,122.1434,122.1519,122.0232,122.0404,16093.0
2018-06-25 13:15:00,142.15,142.35,142.07,142.28,59636.0,122.0146,122.1863,121.9459,122.1262,59636.0
2018-06-25 13:20:00,142.28,142.41,142.09,142.09,37277.0,122.1262,122.2378,121.9631,121.9631,37277.0
2018-06-25 13:25:00,142.07,142.27,142.01,142.18,27207.0,121.9459,122.1176,121.8944,122.0404,27207.0
2018-06-25 13:30:00,142.11,142.24,142.03,142.21,19191.0,121.9803,122.0919,121.9116,122.0661,19191.0
2018-06-25 13:35:00,142.22,142.22,142.03,142.08,18336.0,122.0747,122.0747,121.9116,121.9545,18336.0
2018-06-25 13:40:00,142.04,142.16,141.98,142.15,21982.0,121.9202,122.0232,121.8687,122.0146,21982.0
2018-06-25 13:45:00,142.19,142.36,142.16,142.27,21009.0,122.0489,122.1949,122.0232,122.1176,21009.0
2018-06-25 13:50:00,142.28,142.38,142.11,142.18,19698.0,122.1262,122.212,121.9803,122.0404,19698.0
2018-06-25 13:55:00,142.2,142.21,141.91,142.07,71653.0,122.0575,122.0661,121.8086,121.9459,71653.0
2018-06-25 14:00:00,142.06,142.1,141.76,141.87,35940.0,121.9374,121.9717,121.6799,121.7743,35940.0
2018-06-25 14:05:00,141.88,142.0,141.8,141.8,11753.0,121.7829,121.8859,121.7142,121.7142,11753.0
2018-06-25 14:10:00,141.81,141.94,141.73,141.75,15624.0,121.7228,121.8344,121.6541,121.6713,15624.0
2018-06-25 14:15:00,141.72,141.8,141.55,141.56,20861.0,121.6455,121.7142,121.4996,121.5082,20861.0
2018-06-25 14:20:00,141.58,141.62,141.46,141.59,20107.0,121.5253,121.5597,121.4223,121.5339,20107.0
2018-06-25 14:25:00,141.6,141.65,141.48,141.6,14374.0,121.5425,121.5854,121.4395,121.5425,14374.0
2018-06-25 14:30:00,141.58,141.59,141.35,141.35,22887.0,121.5253,121.5339,121.3279,121.3279,22887.0
2018-06-25 14:35:00,141.35,141.36,140.94,140.94,52686.0,121.3279,121.3365,120.976,120.976,52686.0
2018-06-25 14:40:00,140.91,141.01,140.78,140.98,43913.0,120.9503,121.0361,120.8387,121.0103,43913.0
2018-06-25 14:45:00,140.98,140.98,140.7,140.72,19479.0,121.0103,121.0103,120.77,120.7872,19479.0
2018-06-25 14:50:00,140.7,140.7,140.35,140.38,45430.0,120.77,120.77,120.4696,120.4953,45430.0
2018-06-25 14:55:00,140.36,140.67,140.23,140.66,48406.0,120.4782,120.7442,120.3666,120.7357,48406.0
2018-06-25 15:00:00,140.65,140.86,140.64,140.81,30305.0,120.7271,120.9073,120.7185,120.8644,30305.0
2018-06-25 15:05:00,140.8,140.94,140.63,140.68,35597.0,120.8558,120.976,120.7099,120.7528,35597.0
2018-06-25 15:10:00,140.66,140.74,140.38,140.38,32243.0,120.7357,120.8043,120.4953,120.4953,32243.0
2018-06-25 15:15:00,140.38,140.66,140.24,140.66,47299.0,120.4953,120.7357,120.3752,120.7357,47299.0
2018-06-25 15:20:00,140.71,140.78,140.66,140.69,23342.0,120.7786,120.8387,120.7357,120.7614,23342.0
2018-06-25 15:25:00,140.69,140.8,140.57,140.57,40173.0,120.7614,120.8558,120.6584,120.6584,40173.0
2018-06-25 15:30:00,140.58,140.64,140.36,140.61,73873.0,120.667,120.7185,120.4782,120.6927,73873.0
2018-06-25 15:35:00,140.61,141.37,140.56,141.25,138854.0,120.6927,121.3451,120.6498,121.2421,138854.0
2018-06-25 15:40:00,141.24,141.61,141.17,141.24,67246.0,121.2335,121.5511,121.1734,121.2335,67246.0
2018-06-25 15:45:00,141.24,141.5,141.14,141.2,75654.0,121.2335,121.4567,121.1477,121.1992,75654.0
2018-06-25 15:50:00,141.2,141.5,141.13,141.46,79597.0,121.1992,121.4567,121.1391,121.4223,79597.0
2018-06-25 15:55:00,141.43,141.61,141.22,141.27,196607.0,121.3966,121.5511,121.2163,121.2593,196607.0
2018-06-26 09:30:00,142.24,142.24,141.81,141.81,60299.0,122.0919,122.0919,121.7228,121.7228,60299.0
2018-06-26 09:35:00,141.81,141.82,141.17,141.19,26571.0,121.7228,121.7314,121.1734,121.1906,26571.0
2018-06-26 09:40:00,141.22,141.76,141.19,141.66,30570.0,121.2163,121.6799,121.1906,121.594,30570.0
2018-06-26 09:45:00,141.66,141.66,140.98,141.13,40548.0,121.594,121.594,121.0103,121.1391,40548.0
2018-06-26 09:50:00,141.13,141.19,140.93,140.93,29836.0,121.1391,121.1906,120.9674,120.9674,29836.0
2018-06-26 09:55:00,140.95,141.33,140.85,141.16,21633.0,120.9846,121.3108,120.8988,121.1648,21633.0
2018-06-26 10:00:00,141.1,141.23,140.95,141.17,31538.0,121.1133,121.2249,120.9846,121.1734,31538.0
2018-06-26 10:05:00,141.15,141.42,141.03,141.25,19793.0,121.1563,121.388,121.0533,121.2421,19793.0
2018-06-26 10:10:00,141.22,141.66,141.19,141.57,33634.0,121.2163,121.594,121.1906,121.5168,33634.0
2018-06-26 10:15:00,141.63,141.85,141.42,141.42,26687.0,121.5683,121.7571,121.388,121.388,26687.0
2018-06-26 10:20:00,141.41,141.44,141.03,141.17,23915.0,121.3794,121.4052,121.0533,121.1734,23915.0
2018-06-26 10:25:00,141.19,141.34,141.14,141.14,16915.0,121.1906,121.3193,121.1477,121.1477,16915.0
2018-06-26 10:30:00,141.11,141.2,141.02,141.05,24361.0,121.1219,121.1992,121.0447,121.0704,24361.0
2018-06-26 10:35:00,141.04,141.29,141.01,141.29,27837.0,121.0618,121.2764,121.0361,121.2764,27837.0
2018-06-26 10:40:00,141.31,141.32,141.0,141.09,23213.0,121.2936,121.3022,121.0275,121.1048,23213.0
2018-06-26 10:45:00,141.12,141.15,140.83,141.05,63481.0,121.1305,121.1563,120.8816,121.0704,63481.0
2018-06-26 10:50:00,141.05,141.2,141.0,141.19,25785.0,121.0704,121.1992,121.0275,121.1906,25785.0
2018-06-26 10:55:00,141.16,141.19,140.94,141.07,30981.0,121.1648,121.1906,120.976,121.0876,30981.0
2018-06-26 11:00:00,141.07,141.2,141.02,141.12,29219.0,121.0876,121.1992,121.0447,121.1305,29219.0
2018-06-26 11:05:00,141.13,141.4,141.13,141.21,15886.0,121.1391,121.3708,121.1391,121.2078,15886.0
2018-06-26 11:10:00,141.22,141.4,141.2,141.3,18689.0,121.2163,121.3708,121.1992,121.285,18689.0
2018-06-26 11:15:00,141.28,141.36,141.17,141.34,22466.0,121.2678,121.3365,121.1734,121.3193,22466.0
2018-06-26 11:20:00,141.35,141.36,141.14,141.22,21070.0,121.3279,121.3365,121.1477,121.2163,21070.0
2018-06-26 11:25:00,141.24,141.42,141.2,141.34,18399.0,121.2335,121.388,121.1992,121.3193,18399.0
2018-06-26 11:30:00,141.32,141.35,141.25,141.3,14953.0,121.3022,121.3279,121.2421,121.285,14953.0
2018-06-26 11:35:00,141.31,141.37,141.24,141.27,14415.0,121.2936,121.3451,121.2335,121.2593,14415.0
2018-06-26 11:40:00,141.27,141.43,141.25,141.3,40737.0,121.2593,121.3966,121.2421,121.285,40737.0
2018-06-26 11:45:00,141.3,141.4,141.22,141.3,24539.0,121.285,121.3708,121.2163,121.285,24539.0
2018-06-26 11:50:00,141.31,141.32,141.14,141.16,17117.0,121.2936,121.3022,121.1477,121.1648,17117.0
2018-06-26 11:55:00,141.15,141.36,141.14,141.36,14787.0,121.1563,121.3365,121.1477,121.3365,14787.0
2018-06-26 12:00:00,141.4,141.59,141.39,141.51,20192.0,121.3708,121.5339,121.3623,121.4653,20192.0
2018-06-26 12:05:00,141.5,141.65,141.41,141.57,21940.0,121.4567,121.5854,121.3794,121.5168,21940.0
2018-06-26 12:10:00,141.61,141.87,141.57,141.79,18042.0,121.5511,121.7743,121.5168,121.7056,18042.0
2018-06-26 12:15:00,141.77,141.9,141.57,141.68,14343.0,121.6884,121.8,121.5168,121.6112,14343.0
2018-06-26 12:20:00,141.71,141.75,141.54,141.55,11897.0,121.6369,121.6713,121.491,121.4996,11897.0
2018-06-26 12:25:00,141.52,141.59,141.46,141.52,11178.0,121.4738,121.5339,121.4223,121.4738,11178.0
2018-06-26 12:30:00,141.54,141.63,141.33,141.39,8988.0,121.491,121.5683,121.3108,121.3623,8988.0
2018-06-26 12:35:00,141.42,141.58,141.42,141.53,7655.0,121.388,121.5253,121.388,121.4824,7655.0
2018-06-26 12:40:00,141.53,141.63,141.44,141.5,11707.0,121.4824,121.5683,121.4052,121.4567,11707.0
2018-06-26 12:45:00,141.54,141.54,141.4,141.44,9720.0,121.491,121.491,121.3708,121.4052,9720.0
2018-06-26 12:50:00,141.49,141.57,141.46,141.54,11247.0,121.4481,121.5168,121.4223,121.491,11247.0
2018-06-26 12:55:00,141.56,141.66,141.51,141.58,10100.0,121.5082,121.594,121.4653,121.5253,10100.0
2018-06-26 13:00:00,141.57,141.64,141.52,141.61,7864.0,121.5168,121.5768,121.4738,121.5511,7864.0
2018-06-26 13:05:00,141.59,141.75,141.59,141.7,10049.0,121.5339,121.6713,121.5339,121.6284,10049.0
2018-06-26 13:10:00,141.71,141.76,141.67,141.71,10062.0,121.6369,121.6799,121.6026,121.6369,10062.0
2018-06-26 13:15:00,141.71,141.88,141.7,141.88,12053.0,121.6369,121.7829,121.6284,121.7829,12053.0
2018-06-26 13:20:00,141.9,141.94,141.83,141.92,10172.0,121.8,121.8344,121.7399,121.8172,10172.0
2018-06-26 13:25:00,141.92,141.94,141.85,141.9,15169.0,121.8172,121.8344,121.7571,121.8,15169.0
2018-06-26 13:30:00,141.89,141.89,141.71,141.71,11308.0,121.7914,121.7914,121.6369,121.6369,11308.0
2018-06-26 13:35:00,141.7,141.92,141.66,141.92,11133.0,121.6284,121.8172,121.594,121.8172,11133.0
2018-06-26 13:40:00,141.91,141.94,141.76,141.8,13044.0,121.8086,121.8344,121.6799,121.7142,13044.0
2018-06-26 13:45:00,141.82,141.87,141.73,141.84,12206.0,121.7314,121.7743,121.6541,121.7485,12206.0
2018-06-26 13:50:00,141.83,141.85,141.74,141.77,10784.0,121.7399,121.7571,121.6627,121.6884,10784.0
2018-06-26 13:55:00,141.77,141.84,141.71,141.83,11750.0,121.6884,121.7485,121.6369,121.7399,11750.0
2018-06-26 14:00:00,141.84,141.97,141.84,141.97,11628.0,121.7485,121.8601,121.7485,121.8601,11628.0
2018-06-26 14:05:00,141.94,142.0,141.68,141.71,13399.0,121.8344,121.8859,121.6112,121.6369,13399.0
2018-06-26 14:10:00,141.71,141.8,141.68,141.75,14376.0,121.6369,121.7142,121.6112,121.6713,14376.0
2018-06-26 14:15:00,141.77,141.79,141.72,141.79,19711.0,121.6884,121.7056,121.6455,121.7056,19711.0
2018-06-26 14:20:00,141.79,142.0,141.77,141.98,21814.0,121.7056,121.8859,121.6884,121.8687,21814.0
2018-06-26 14:25:00,141.99,142.0,141.92,141.97,16148.0,121.8773,121.8859,121.8172,121.8601,16148.0
2018-06-26 14:30:00,141.96,142.03,141.91,142.01,17492.0,121.8515,121.9116,121.8086,121.8944,17492.0
2018-06-26 14:35:00,142.02,142.15,141.94,142.03,18459.0,121.903,122.0146,121.8344,121.9116,18459.0
2018-06-26 14:40:00,142.03,142.26,142.01,142.23,34807.0,121.9116,122.109,121.8944,122.0833,34807.0
2018-06-26 14:45:00,142.23,142.25,141.99,142.02,27046.0,122.0833,122.1004,121.8773,121.903,27046.0
2018-06-26 14:50:00,142.04,142.1,142.0,142.05,11195.0,121.9202,121.9717,121.8859,121.9288,11195.0
2018-06-26 14:55:00,142.05,142.08,141.9,141.94,18557.0,121.9288,121.9545,121.8,121.8344,18557.0
2018-06-26 15:00:00,141.96,142.06,141.9,141.94,26216.0,121.8515,121.9374,121.8,121.8344,26216.0
2018-06-26 15:05:00,141.94,142.0,141.86,141.9,17854.0,121.8344,121.8859,121.7657,121.8,17854.0
2018-06-26 15:10:00,141.88,141.92,141.81,141.86,17737.0,121.7829,121.8172,121.7228,121.7657,17737.0
2018-06-26 15:15:00,141.85,141.88,141.78,141.84,16853.0,121.7571,121.7829,121.697,121.7485,16853.0
2018-06-26 15:20:00,141.84,141.85,141.75,141.76,16812.0,121.7485,121.7571,121.6713,121.6799,16812.0
2018-06-26 15:25:00,141.77,141.88,141.72,141.74,24830.0,121.6884,121.7829,121.6455,121.6627,24830.0
2018-06-26 15:30:00,141.73,142.12,141.72,142.12,41420.0,121.6541,121.9889,121.6455,121.9889,41420.0
2018-06-26 15:35:00,142.11,142.14,141.94,141.97,27632.0,121.9803,122.006,121.8344,121.8601,27632.0
2018-06-26 15:40:00,141.96,141.98,141.86,141.92,22882.0,121.8515,121.8687,121.7657,121.8172,22882.0
2018-06-26 15:45:00,141.9,141.9,141.6,141.63,35188.0,121.8,121.8,121.5425,121.5683,35188.0
2018-06-26 15:50:00,141.59,141.59,141.43,141.43,42152.0,121.5339,121.5339,121.3966,121.3966,42152.0
2018-06-26 15:55:00,141.43,141.45,141.2,141.26,199894.0,121.3966,121.4138,121.1992,121.2507,199894.0
2018-06-27 09:30:00,141.79,142.18,141.26,141.76,56259.0,121.7056,122.0404,121.2507,121.6799,56259.0
2018-06-27 09:35:00,141.94,142.21,141.4,141.64,35743.0,121.8344,122.0661,121.3708,121.5768,35743.0
2018-06-27 09:40:00,141.71,142.16,141.64,142.15,21805.0,121.6369,122.0232,121.5768,122.0146,21805.0
2018-06-27 09:45:00,142.14,142.28,141.95,142.15,18485.0,122.006,122.1262,121.8429,122.0146,18485.0
2018-06-27 09:50:00,142.19,142.46,142.18,142.46,23510.0,122.0489,122.2807,122.0404,122.2807,23510.0
2018-06-27 09:55:00,142.47,142.63,142.35,142.5,35441.0,122.2893,122.4266,122.1863,122.315,35441.0
2018-06-27 10:00:00,142.5,142.76,142.41,142.76,47474.0,122.315,122.5382,122.2378,122.5382,47474.0
2018-06-27 10:05:00,142.77,142.94,142.66,142.85,41973.0,122.5468,122.6927,122.4524,122.6155,41973.0
2018-06-27 10:10:00,142.86,143.27,142.86,143.05,21878.0,122.624,122.976,122.624,122.7871,21878.0
2018-06-27 10:15:00,143.1,143.1,142.64,142.69,24631.0,122.83,122.83,122.4352,122.4781,24631.0
2018-06-27 10:20:00,142.7,142.76,142.53,142.56,19871.0,122.4867,122.5382,122.3408,122.3665,19871.0
2018-06-27 10:25:00,142.56,142.56,142.34,142.34,20240.0,122.3665,122.3665,122.1777,122.1777,20240.0
2018-06-27 10:30:00,142.31,142.61,142.31,142.48,17051.0,122.1519,122.4094,122.1519,122.2979,17051.0
2018-06-27 10:35:00,142.48,142.94,142.48,142.87,17262.0,122.2979,122.6927,122.2979,122.6326,17262.0
2018-06-27 10:40:00,142.9,142.94,142.71,142.8,22923.0,122.6584,122.6927,122.4953,122.5725,22923.0
2018-06-27 10:45:00,142.8,142.8,142.59,142.6,17210.0,122.5725,122.5725,122.3923,122.4009,17210.0
2018-06-27 10:50:00,142.65,142.79,142.61,142.65,18454.0,122.4438,122.564,122.4094,122.4438,18454.0
2018-06-27 10:55:00,142.62,142.7,142.49,142.56,16668.0,122.418,122.4867,122.3064,122.3665,16668.0
2018-06-27 11:00:00,142.56,142.57,142.24,142.25,20774.0,122.3665,122.3751,122.0919,122.1004,20774.0
2018-06-27 11:05:00,142.23,142.36,142.07,142.22,25408.0,122.0833,122.1949,121.9459,122.0747,25408.0
2018-06-27 11:10:00,142.17,142.34,142.0,142.06,29266.0,122.0318,122.1777,121.8859,121.9374,29266.0
2018-06-27 11:15:00,142.12,142.31,141.97,142.31,23891.0,121.9889,122.1519,121.8601,122.1519,23891.0
2018-06-27 11:20:00,142.32,142.46,141.96,142.0,21832.0,122.1605,122.2807,121.8515,121.8859,21832.0
2018-06-27 11:25:00,142.0,142.02,141.67,141.68,17062.0,121.8859,121.903,121.6026,121.6112,17062.0
2018-06-27 11:30:00,141.67,141.68,141.47,141.59,28818.0,121.6026,121.6112,121.4309,121.5339,28818.0
2018-06-27 11:35:00,141.57,141.82,141.53,141.75,21167.0,121.5168,121.7314,121.4824,121.6713,21167.0
2018-06-27 11:40:00,141.75,141.89,141.61,141.89,18006.0,121.6713,121.7914,121.5511,121.7914,18006.0
2018-06-27 11:45:00,141.89,142.01,141.78,141.83,25150.0,121.7914,121.8944,121.697,121.7399,25150.0
2018-06-27 11:50:00,141.84,141.94,141.79,141.94,14304.0,121.7485,121.8344,121.7056,121.8344,14304.0
2018-06-27 11:55:00,141.97,142.1,141.85,142.06,22158.0,121.8601,121.9717,121.7571,121.9374,22158.0
2018-06-27 12:00:00,142.08,142.35,142.03,142.25,18626.0,121.9545,122.1863,121.9116,122.1004,18626.0
2018-06-27 12:05:00,142.27,142.39,142.18,142.22,22606.0,122.1176,122.2206,122.0404,122.0747,22606.0
2018-06-27 12:10:00,142.22,142.29,142.11,142.25,20433.0,122.0747,122.1348,121.9803,122.1004,20433.0
2018-06-27 12:15:00,142.26,142.55,142.24,142.44,20758.0,122.109,122.3579,122.0919,122.2635,20758.0
2018-06-27 12:20:00,142.45,142.45,142.24,142.24,13573.0,122.2721,122.2721,122.0919,122.0919,13573.0
2018-06-27 12:25:00,142.25,142.25,142.06,142.06,10236.0,122.1004,122.1004,121.9374,121.9374,10236.0
2018-06-27 12:30:00,142.06,142.11,141.96,142.08,12721.0,121.9374,121.9803,121.8515,121.9545,12721.0
2018-06-27 12:35:00,142.08,142.08,141.91,141.96,9166.0,121.9545,121.9545,121.8086,121.8515,9166.0
2018-06-27 12:40:00,141.96,141.99,141.86,141.94,9674.0,121.8515,121.8773,121.7657,121.8344,9674.0
2018-06-27 12:45:00,141.9,142.04,141.72,141.95,15391.0,121.8,121.9202,121.6455,121.8429,15391.0
2018-06-27 12:50:00,142.01,142.12,141.91,141.91,12854.0,121.8944,121.9889,121.8086,121.8086,12854.0
2018-06-27 12:55:00,141.9,142.0,141.71,141.72,14105.0,121.8,121.8859,121.6369,121.6455,14105.0
2018-06-27 13:00:00,141.73,141.84,141.7,141.74,10937.0,121.6541,121.7485,121.6284,121.6627,10937.0
2018-06-27 13:05:00,141.74,141.74,141.39,141.42,22630.0,121.6627,121.6627,121.3623,121.388,22630.0
2018-06-27 13:10:00,141.46,141.65,141.45,141.48,13539.0,121.4223,121.5854,121.4138,121.4395,13539.0
2018-06-27 13:15:00,141.48,141.48,141.13,141.2,18346.0,121.4395,121.4395,121.1391,121.1992,18346.0
2018-06-27 13:20:00,141.22,141.45,141.22,141.4,16761.0,121.2163,121.4138,121.2163,121.3708,16761.0
2018-06-27 13:25:00,141.4,141.52,141.36,141.49,12915.0,121.3708,121.4738,121.3365,121.4481,12915.0
2018-06-27 13:30:00,141.49,141.55,141.28,141.48,17256.0,121.4481,121.4996,121.2678,121.4395,17256.0
2018-06-27 13:35:00,141.48,141.49,141.27,141.37,18973.0,121.4395,121.4481,121.2593,121.3451,18973.0
2018-06-27 13:40:00,141.36,141.59,141.33,141.51,15766.0,121.3365,121.5339,121.3108,121.4653,15766.0
2018-06-27 13:45:00,141.53,141.56,141.22,141.22,10974.0,121.4824,121.5082,121.2163,121.2163,10974.0
2018-06-27 13:50:00,141.21,141.33,141.05,141.31,15522.0,121.2078,121.3108,121.0704,121.2936,15522.0
2018-06-27 13:55:00,141.31,141.61,141.2,141.6,15010.0,121.2936,121.5511,121.1992,121.5425,15010.0
2018-06-27 14:00:00,141.59,141.67,141.46,141.59,13289.0,121.5339,121.6026,121.4223,121.5339,13289.0
2018-06-27 14:05:00,141.62,141.62,141.21,141.24,16484.0,121.5597,121.5597,121.2078,121.2335,16484.0
2018-06-27 14:10:00,141.21,141.31,140.96,141.13,27383.0,121.2078,121.2936,120.9932,121.1391,27383.0
2018-06-27 14:15:00,141.13,141.17,141.05,141.05,26064.0,121.1391,121.1734,121.0704,121.0704,26064.0
2018-06-27 14:20:00,141.07,141.2,141.03,141.11,36114.0,121.0876,121.1992,121.0533,121.1219,36114.0
2018-06-27 14:25:00,141.15,141.23,141.1,141.1,19431.0,121.1563,121.2249,121.1133,121.1133,19431.0
2018-06-27 14:30:00,141.05,141.21,140.93,141.14,18096.0,121.0704,121.2078,120.9674,121.1477,18096.0
2018-06-27 14:35:00,141.18,141.43,141.18,141.37,19214.0,121.182,121.3966,121.182,121.3451,19214.0
2018-06-27 14:40:00,141.37,141.46,141.3,141.39,22993.0,121.3451,121.4223,121.285,121.3623,22993.0
2018-06-27 14:45:00,141.39,141.42,141.19,141.22,29097.0,121.3623,121.388,121.1906,121.2163,29097.0
2018-06-27 14:50:00,141.22,141.22,140.82,140.87,34943.0,121.2163,121.2163,120.873,120.9159,34943.0
2018-06-27 14:55:00,140.87,140.97,140.59,140.72,22865.0,120.9159,121.0018,120.6756,120.7872,22865.0
2018-06-27 15:00:00,140.73,140.79,140.57,140.79,19455.0,120.7957,120.8473,120.6584,120.8473,19455.0
2018-06-27 15:05:00,140.77,140.9,140.41,140.44,21305.0,120.8301,120.9417,120.5211,120.5468,21305.0
2018-06-27 15:10:00,140.42,140.44,139.84,140.08,53165.0,120.5297,120.5468,120.0318,120.2378,53165.0
2018-06-27 15:15:00,140.07,140.3,140.01,140.26,31443.0,120.2292,120.4267,120.1777,120.3923,31443.0
2018-06-27 15:20:00,140.3,140.4,140.28,140.4,29129.0,120.4267,120.5125,120.4095,120.5125,29129.0
2018-06-27 15:25:00,140.38,140.88,140.28,140.72,36336.0,120.4953,120.9245,120.4095,120.7872,36336.0
2018-06-27 15:30:00,140.74,140.74,140.47,140.48,35264.0,120.8043,120.8043,120.5726,120.5812,35264.0
2018-06-27 15:35:00,140.48,140.53,140.3,140.45,39392.0,120.5812,120.6241,120.4267,120.5554,39392.0
2018-06-27 15:40:00,140.45,140.72,140.41,140.5,40175.0,120.5554,120.7872,120.5211,120.5983,40175.0
2018-06-27 15:45:00,140.47,140.48,140.01,140.07,74468.0,120.5726,120.5812,120.1777,120.2292,74468.0
2018-06-27 15:50:00,140.03,140.28,139.89,140.14,83813.0,120.1949,120.4095,120.0747,120.2893,83813.0
2018-06-27 15:55:00,140.12,140.27,139.76,139.83,238729.0,120.2722,120.4009,119.9631,120.0232,238729.0
2018-06-28 09:30:00,139.63,140.16,139.28,140.16,71926.0,119.8516,120.3065,119.5511,120.3065,71926.0
2018-06-28 09:35:00,140.01,141.33,139.78,141.29,62868.0,120.1777,121.3108,119.9803,121.2764,62868.0
2018-06-28 09:40:00,141.29,141.3,140.27,140.37,44014.0,121.2764,121.285,120.4009,120.4867,44014.0
2018-06-28 09:45:00,140.29,140.34,139.66,139.7,23370.0,120.4181,120.461,119.8773,119.9116,23370.0
2018-06-28 09:50:00,139.71,140.24,139.49,140.04,35362.0,119.9202,120.3752,119.7314,120.2035,35362.0
2018-06-28 09:55:00,140.06,140.15,139.52,139.71,20907.0,120.2207,120.2979,119.7571,119.9202,20907.0
2018-06-28 10:00:00,139.76,140.33,139.75,140.01,30088.0,119.9631,120.4524,119.9546,120.1777,30088.0
2018-06-28 10:05:00,140.02,140.02,139.73,139.77,27106.0,120.1863,120.1863,119.9374,119.9717,27106.0
2018-06-28 10:10:00,139.7,139.76,139.33,139.47,32564.0,119.9116,119.9631,119.5941,119.7142,32564.0
2018-06-28 10:15:00,139.45,139.66,139.44,139.56,36787.0,119.6971,119.8773,119.6885,119.7915,36787.0
2018-06-28 10:20:00,139.52,139.91,139.36,139.91,29590.0,119.7571,120.0919,119.6198,120.0919,29590.0
2018-06-28 10:25:00,139.94,140.14,139.61,139.79,18182.0,120.1177,120.2893,119.8344,119.9889,18182.0
2018-06-28 10:30:00,139.84,139.84,139.46,139.6,15382.0,120.0318,120.0318,119.7056,119.8258,15382.0
2018-06-28 10:35:00,139.6,139.74,139.28,139.74,40477.0,119.8258,119.946,119.5511,119.946,40477.0
2018-06-28 10:40:00,139.66,139.9,139.52,139.9,34557.0,119.8773,120.0833,119.7571,120.0833,34557.0
2018-06-28 10:45:00,139.9,139.96,139.76,139.77,16700.0,120.0833,120.1348,119.9631,119.9717,16700.0
2018-06-28 10:50:00,139.8,139.89,139.43,139.8,26237.0,119.9975,120.0747,119.6799,119.9975,26237.0
2018-06-28 10:55:00,139.81,140.03,139.77,139.99,21313.0,120.0061,120.1949,119.9717,120.1606,21313.0
2018-06-28 11:00:00,140.03,140.03,139.64,139.68,15343.0,120.1949,120.1949,119.8601,119.8945,15343.0
2018-06-28 11:05:00,139.68,139.8,139.6,139.77,16259.0,119.8945,119.9975,119.8258,119.9717,16259.0
2018-06-28 11:10:00,139.74,139.74,139.34,139.49,16982.0,119.946,119.946,119.6026,119.7314,16982.0
2018-06-28 11:15:00,139.48,139.5,139.39,139.5,15931.0,119.7228,119.74,119.6456,119.74,15931.0
2018-06-28 11:20:00,139.53,139.73,139.37,139.7,20599.0,119.7657,119.9374,119.6284,119.9116,20599.0
2018-06-28 11:25:00,139.69,139.94,139.69,139.89,24698.0,119.9031,120.1177,119.9031,120.0747,24698.0
2018-06-28 11:30:00,139.9,139.96,139.62,139.65,17929.0,120.0833,120.1348,119.843,119.8687,17929.0
2018-06-28 11:35:00,139.64,139.73,139.59,139.72,18369.0,119.8601,119.9374,119.8172,119.9288,18369.0
2018-06-28 11:40:00,139.7,139.74,139.53,139.68,12500.0,119.9116,119.946,119.7657,119.8945,12500.0
2018-06-28 11:45:00,139.68,139.72,139.4,139.4,23361.0,119.8945,119.9288,119.6541,119.6541,23361.0
2018-06-28 11:50:00,139.38,139.46,139.33,139.44,25985.0,119.637,119.7056,119.5941,119.6885,25985.0
2018-06-28 11:55:00,139.44,139.48,139.31,139.4,32219.0,119.6885,119.7228,119.5769,119.6541,32219.0
2018-06-28 12:00:00,139.39,139.47,139.21,139.35,28341.0,119.6456,119.7142,119.4911,119.6112,28341.0
2018-06-28 12:05:00,139.35,139.39,139.23,139.25,37846.0,119.6112,119.6456,119.5082,119.5254,37846.0
2018-06-28 12:10:00,139.28,139.29,139.02,139.17,21995.0,119.5511,119.5597,119.328,119.4567,21995.0
2018-06-28 12:15:00,139.12,139.18,139.09,139.17,18630.0,119.4138,119.4653,119.3881,119.4567,18630.0
2018-06-28 12:20:00,139.17,139.21,138.87,139.0,19126.0,119.4567,119.4911,119.1992,119.3108,19126.0
2018-06-28 12:25:00,139.0,139.14,138.88,139.14,15983.0,119.3108,119.431,119.2078,119.431,15983.0
2018-06-28 12:30:00,139.14,139.22,139.07,139.19,21674.0,119.431,119.4996,119.3709,119.4739,21674.0
2018-06-28 12:35:00,139.2,139.23,139.02,139.12,17490.0,119.4825,119.5082,119.328,119.4138,17490.0
2018-06-28 12:40:00,139.13,139.13,138.98,139.11,19406.0,119.4224,119.4224,119.2936,119.4052,19406.0
2018-06-28 12:45:00,139.1,139.1,138.93,139.04,20248.0,119.3966,119.3966,119.2507,119.3451,20248.0
2018-06-28 12:50:00,139.06,139.29,139.06,139.16,16145.0,119.3623,119.5597,119.3623,119.4481,16145.0
2018-06-28 12:55:00,139.15,139.33,139.11,139.25,12888.0,119.4396,119.5941,119.4052,119.5254,12888.0
2018-06-28 13:00:00,139.23,139.31,139.2,139.31,19032.0,119.5082,119.5769,119.4825,119.5769,19032.0
2018-06-28 13:05:00,139.34,139.36,139.2,139.26,16915.0,119.6026,119.6198,119.4825,119.534,16915.0
2018-06-28 13:10:00,139.26,139.3,139.16,139.17,12418.0,119.534,119.5683,119.4481,119.4567,12418.0
2018-06-28 13:15:00,139.18,139.33,139.06,139.09,17436.0,119.4653,119.5941,119.3623,119.3881,17436.0
2018-06-28 13:20:00,139.09,139.25,139.06,139.16,15831.0,119.3881,119.5254,119.3623,119.4481,15831.0
2018-06-28 13:25:00,139.16,139.17,139.02,139.1,13571.0,119.4481,119.4567,119.328,119.3966,13571.0
2018-06-28 13:30:00,139.16,139.26,139.01,139.22,16629.0,119.4481,119.534,119.3194,119.4996,16629.0
2018-06-28 13:35:00,139.21,139.31,139.13,139.22,23882.0,119.4911,119.5769,119.4224,119.4996,23882.0
2018-06-28 13:40:00,139.24,139.45,139.2,139.34,11787.0,119.5168,119.6971,119.4825,119.6026,11787.0
2018-06-28 13:45:00,139.31,139.4,139.29,139.35,12829.0,119.5769,119.6541,119.5597,119.6112,12829.0
2018-06-28 13:50:00,139.37,139.48,139.31,139.45,17100.0,119.6284,119.7228,119.5769,119.6971,17100.0
2018-06-28 13:55:00,139.45,139.62,139.42,139.51,16553.0,119.6971,119.843,119.6713,119.7486,16553.0
2018-06-28 14:00:00,139.53,139.66,139.47,139.6,22756.0,119.7657,119.8773,119.7142,119.8258,22756.0
2018-06-28 14:05:00,139.63,139.7,139.57,139.66,19441.0,119.8516,119.9116,119.8001,119.8773,19441.0
2018-06-28 14:10:00,139.65,139.65,139.43,139.47,16455.0,119.8687,119.8687,119.6799,119.7142,16455.0
2018-06-28 14:15:00,139.48,139.67,139.47,139.61,18453.0,119.7228,119.8859,119.7142,119.8344,18453.0
2018-06-28 14:20:00,139.62,139.92,139.62,139.86,16577.0,119.843,120.1005,119.843,120.049,16577.0
2018-06-28 14:25:00,139.86,139.88,139.76,139.83,17492.0,120.049,120.0662,119.9631,120.0232,17492.0
2018-06-28 14:30:00,139.84,139.92,139.75,139.77,17531.0,120.0318,120.1005,119.9546,119.9717,17531.0
2018-06-28 14:35:00,139.78,139.84,139.7,139.76,17266.0,119.9803,120.0318,119.9116,119.9631,17266.0
2018-06-28 14:40:00,139.77,139.94,139.76,139.93,14250.0,119.9717,120.1177,119.9631,120.1091,14250.0
2018-06-28 14:45:00,139.94,140.23,139.93,140.18,29769.0,120.1177,120.3666,120.1091,120.3237,29769.0
2018-06-28 14:50:00,140.16,140.5,140.16,140.5,14853.0,120.3065,120.5983,120.3065,120.5983,14853.0
2018-06-28 14:55:00,140.5,140.67,140.41,140.63,28885.0,120.5983,120.7442,120.5211,120.7099,28885.0
2018-06-28 15:00:00,140.64,140.78,140.57,140.76,48277.0,120.7185,120.8387,120.6584,120.8215,48277.0
2018-06-28 15:05:00,140.79,140.98,140.62,140.83,50262.0,120.8473,121.0103,120.7013,120.8816,50262.0
2018-06-28 15:10:00,140.85,141.02,140.83,141.0,34820.0,120.8988,121.0447,120.8816,121.0275,34820.0
2018-06-28 15:15:00,140.95,141.02,140.93,141.02,34823.0,120.9846,121.0447,120.9674,121.0447,34823.0
2018-06-28 15:20:00,141.01,141.25,141.0,141.25,34803.0,121.0361,121.2421,121.0275,121.2421,34803.0
2018-06-28 15:25:00,141.25,141.29,140.94,140.94,29679.0,121.2421,121.2764,120.976,120.976,29679.0
2018-06-28 15:30:00,140.96,140.97,140.7,140.75,39102.0,120.9932,121.0018,120.77,120.8129,39102.0
2018-06-28 15:35:00,140.74,141.08,140.73,141.03,43450.0,120.8043,121.0962,120.7957,121.0533,43450.0
2018-06-28 15:40:00,141.02,141.03,140.81,140.84,52336.0,121.0447,121.0533,120.8644,120.8902,52336.0
2018-06-28 15:45:00,140.83,141.12,140.81,141.07,70421.0,120.8816,121.1305,120.8644,121.0876,70421.0
2018-06-28 15:50:00,141.08,141.08,140.75,140.89,89093.0,121.0962,121.0962,120.8129,120.9331,89093.0
2018-06-28 15:55:00,140.87,140.89,140.7,140.72,120391.0,120.9159,120.9331,120.77,120.7872,120391.0
2018-06-29 09:30:00,141.51,142.03,141.47,141.84,70111.0,121.4653,121.9116,121.4309,121.7485,70111.0
2018-06-29 09:35:00,141.79,142.27,141.79,142.21,30635.0,121.7056,122.1176,121.7056,122.0661,30635.0
2018-06-29 09:40:00,142.24,142.42,142.0,142.38,21079.0,122.0919,122.2464,121.8859,122.212,21079.0
2018-06-29 09:45:00,142.36,142.36,142.03,142.1,21774.0,122.1949,122.1949,121.9116,121.9717,21774.0
2018-06-29 09:50:00,142.13,142.18,141.85,142.11,23074.0,121.9974,122.0404,121.7571,121.9803,23074.0
2018-06-29 09:55:00,142.1,142.31,141.92,142.31,22959.0,121.9717,122.1519,121.8172,122.1519,22959.0
2018-06-29 10:00:00,142.21,142.49,142.21,142.3,18962.0,122.0661,122.3064,122.0661,122.1434,18962.0
2018-06-29 10:05:00,142.29,142.78,142.28,142.78,22249.0,122.1348,122.5554,122.1262,122.5554,22249.0
2018-06-29 10:10:00,142.78,142.98,142.68,142.92,19421.0,122.5554,122.727,122.4695,122.6755,19421.0
2018-06-29 10:15:00,142.95,143.18,142.89,143.13,21086.0,122.7013,122.8987,122.6498,122.8558,21086.0
2018-06-29 10:20:00,143.12,143.13,142.78,142.88,23001.0,122.8472,122.8558,122.5554,122.6412,23001.0
2018-06-29 10:25:00,142.86,142.91,142.75,142.8,40332.0,122.624,122.667,122.5296,122.5725,40332.0
2018-06-29 10:30:00,142.8,142.82,142.42,142.45,23786.0,122.5725,122.5897,122.2464,122.2721,23786.0
2018-06-29 10:35:00,142.44,142.91,142.4,142.87,34799.0,122.2635,122.667,122.2292,122.6326,34799.0
2018-06-29 10:40:00,142.9,143.01,142.86,142.9,27908.0,122.6584,122.7528,122.624,122.6584,27908.0
2018-06-29 10:45:00,142.93,143.02,142.85,142.96,31685.0,122.6841,122.7614,122.6155,122.7099,31685.0
2018-06-29 10:50:00,142.93,142.93,142.74,142.78,25473.0,122.6841,122.6841,122.521,122.5554,25473.0
2018-06-29 10:55:00,142.79,143.13,142.78,143.07,24748.0,122.564,122.8558,122.5554,122.8043,24748.0
2018-06-29 11:00:00,143.05,143.2,142.96,143.04,28597.0,122.7871,122.9159,122.7099,122.7785,28597.0
2018-06-29 11:05:00,143.06,143.17,143.05,143.12,29284.0,122.7957,122.8901,122.7871,122.8472,29284.0
2018-06-29 11:10:00,143.12,143.23,143.09,143.15,29397.0,122.8472,122.9416,122.8215,122.873,29397.0
2018-06-29 11:15:00,143.15,143.16,142.89,143.01,22006.0,122.873,122.8815,122.6498,122.7528,22006.0
2018-06-29 11:20:00,143.06,143.12,142.9,142.95,28924.0,122.7957,122.8472,122.6584,122.7013,28924.0
2018-06-29 11:25:00,142.97,143.05,142.89,142.92,29303.0,122.7185,122.7871,122.6498,122.6755,29303.0
2018-06-29 11:30:00,142.92,142.92,142.61,142.61,23063.0,122.6755,122.6755,122.4094,122.4094,23063.0
2018-06-29 11:35:00,142.62,142.8,142.62,142.69,23212.0,122.418,122.5725,122.418,122.4781,23212.0
2018-06-29 11:40:00,142.73,142.94,142.73,142.9,35152.0,122.5125,122.6927,122.5125,122.6584,35152.0
2018-06-29 11:45:00,142.91,143.29,142.9,143.12,48433.0,122.667,122.9931,122.6584,122.8472,48433.0
2018-06-29 11:50:00,143.13,143.3,143.03,143.06,29222.0,122.8558,123.0017,122.77,122.7957,29222.0
2018-06-29 11:55:00,143.07,143.1,142.68,142.72,27039.0,122.8043,122.83,122.4695,122.5039,27039.0
2018-06-29 12:00:00,142.69,142.81,142.66,142.79,24868.0,122.4781,122.5811,122.4524,122.564,24868.0
2018-06-29 12:05:00,142.81,142.93,142.67,142.88,23544.0,122.5811,122.6841,122.461,122.6412,23544.0
2018-06-29 12:10:00,142.9,142.9,142.72,142.75,12641.0,122.6584,122.6584,122.5039,122.5296,12641.0
2018-06-29 12:15:00,142.78,142.94,142.78,142.87,19510.0,122.5554,122.6927,122.5554,122.6326,19510.0
2018-06-29 12:20:00,142.87,142.95,142.86,142.86,10880.0,122.6326,122.7013,122.624,122.624,10880.0
2018-06-29 12:25:00,142.87,142.93,142.81,142.83,17756.0,122.6326,122.6841,122.5811,122.5983,17756.0
2018-06-29 12:30:00,142.83,142.83,142.49,142.52,17292.0,122.5983,122.5983,122.3064,122.3322,17292.0
2018-06-29 12:35:00,142.48,142.61,142.48,142.59,15949.0,122.2979,122.4094,122.2979,122.3923,15949.0
2018-06-29 12:40:00,142.6,142.71,142.58,142.66,10086.0,122.4009,122.4953,122.3837,122.4524,10086.0
2018-06-29 12:45:00,142.66,142.68,142.59,142.61,11961.0,122.4524,122.4695,122.3923,122.4094,11961.0
2018-06-29 12:50:00,142.55,142.59,142.38,142.39,11319.0,122.3579,122.3923,122.212,122.2206,11319.0
2018-06-29 12:55:00,142.39,142.44,142.32,142.38,12570.0,122.2206,122.2635,122.1605,122.212,12570.0
2018-06-29 13:00:00,142.42,142.57,142.36,142.56,12669.0,122.2464,122.3751,122.1949,122.3665,12669.0
2018-06-29 13:05:00,142.6,142.75,142.58,142.72,12007.0,122.4009,122.5296,122.3837,122.5039,12007.0
2018-06-29 13:10:00,142.69,142.69,142.59,142.59,9319.0,122.4781,122.4781,122.3923,122.3923,9319.0
2018-06-29 13:15:00,142.62,142.72,142.59,142.67,12404.0,122.418,122.5039,122.3923,122.461,12404.0
2018-06-29 13:20:00,142.67,142.69,142.58,142.66,9675.0,122.461,122.4781,122.3837,122.4524,9675.0
2018-06-29 13:25:00,142.66,142.66,142.48,142.52,16821.0,122.4524,122.4524,122.2979,122.3322,16821.0
2018-06-29 13:30:00,142.51,142.51,142.39,142.44,13822.0,122.3236,122.3236,122.2206,122.2635,13822.0
2018-06-29 13:35:00,142.45,142.56,142.45,142.54,12507.0,122.2721,122.3665,122.2721,122.3494,12507.0
2018-06-29 13:40:00,142.54,142.85,142.53,142.85,12611.0,122.3494,122.6155,122.3408,122.6155,12611.0
2018-06-29 13:45:00,142.87,142.93,142.8,142.92,28324.0,122.6326,122.6841,122.5725,122.6755,28324.0
2018-06-29 13:50:00,142.92,142.96,142.85,142.94,20937.0,122.6755,122.7099,122.6155,122.6927,20937.0
2018-06-29 13:55:00,142.94,142.94,142.74,142.84,22435.0,122.6927,122.6927,122.521,122.6069,22435.0
2018-06-29 14:00:00,142.84,142.89,142.74,142.77,19674.0,122.6069,122.6498,122.521,122.5468,19674.0
2018-06-29 14:05:00,142.79,142.87,142.73,142.87,26004.0,122.564,122.6326,122.5125,122.6326,26004.0
2018-06-29 14:10:00,142.9,142.9,142.8,142.83,23506.0,122.6584,122.6584,122.5725,122.5983,23506.0
2018-06-29 14:15:00,142.83,143.04,142.76,142.92,27875.0,122.5983,122.7785,122.5382,122.6755,27875.0
2018-06-29 14:20:00,142.91,142.96,142.78,142.81,23840.0,122.667,122.7099,122.5554,122.5811,23840.0
2018-06-29 14:25:00,142.83,142.87,142.74,142.87,21655.0,122.5983,122.6326,122.521,122.6326,21655.0
2018-06-29 14:30:00,142.86,142.86,142.74,142.74,24972.0,122.624,122.624,122.521,122.521,24972.0
2018-06-29 14:35:00,142.74,142.76,142.58,142.68,22693.0,122.521,122.5382,122.3837,122.4695,22693.0
2018-06-29 14:40:00,142.69,142.69,142.44,142.6,25419.0,122.4781,122.4781,122.2635,122.4009,25419.0
2018-06-29 14:45:00,142.61,142.76,142.57,142.75,33365.0,122.4094,122.5382,122.3751,122.5296,33365.0
2018-06-29 14:50:00,142.75,142.76,142.64,142.64,27309.0,122.5296,122.5382,122.4352,122.4352,27309.0
2018-06-29 14:55:00,142.64,142.76,142.58,142.76,29917.0,122.4352,122.5382,122.3837,122.5382,29917.0
2018-06-29 15:00:00,142.77,143.32,142.77,143.14,39378.0,122.5468,123.0189,122.5468,122.8644,39378.0
2018-06-29 15:05:00,143.13,143.18,142.91,142.91,23840.0,122.8558,122.8987,122.667,122.667,23840.0
2018-06-29 15:10:00,142.92,142.96,142.7,142.72,24808.0,122.6755,122.7099,122.4867,122.5039,24808.0
2018-06-29 15:15:00,142.71,142.75,142.49,142.52,36925.0,122.4953,122.5296,122.3064,122.3322,36925.0
2018-06-29 15:20:00,142.52,142.56,142.26,142.26,28312.0,122.3322,122.3665,122.109,122.109,28312.0
2018-06-29 15:25:00,142.26,142.53,142.22,142.43,56043.0,122.109,122.3408,122.0747,122.2549,56043.0
2018-06-29 15:30:00,142.44,142.59,142.34,142.53,46694.0,122.2635,122.3923,122.1777,122.3408,46694.0
2018-06-29 15:35:00,142.56,142.56,142.28,142.31,41309.0,122.3665,122.3665,122.1262,122.1519,41309.0
2018-06-29 15:40:00,142.3,142.31,142.04,142.2,68912.0,122.1434,122.1519,121.9202,122.0575,68912.0
2018-06-29 15:45:00,142.19,142.38,142.03,142.04,74451.0,122.0489,122.212,121.9116,121.9202,74451.0
2018-06-29 15:50:00,142.02,142.06,141.87,141.98,88669.0,121.903,121.9374,121.7743,121.8687,88669.0
2018-06-29 15:55:00,141.98,142.0,141.54,141.68,272014.0,121.8687,121.8859,121.491,121.6112,272014.0
2018-07-02 09:30:00,140.96,141.56,140.48,141.56,61480.0,120.9932,121.5082,120.5812,121.5082,61480.0
2018-07-02 09:35:00,141.62,142.01,141.43,141.96,32382.0,121.5597,121.8944,121.3966,121.8515,32382.0
2018-07-02 09:40:00,142.03,142.03,141.21,141.32,19243.0,121.9116,121.9116,121.2078,121.3022,19243.0
2018-07-02 09:45:00,141.39,142.27,141.38,141.77,71574.0,121.3623,122.1176,121.3537,121.6884,71574.0
2018-07-02 09:50:00,141.71,142.09,141.67,142.0,54617.0,121.6369,121.9631,121.6026,121.8859,54617.0
2018-07-02 09:55:00,142.0,142.31,141.78,142.28,28109.0,121.8859,122.1519,121.697,122.1262,28109.0
2018-07-02 10:00:00,142.26,142.36,142.05,142.3,32413.0,122.109,122.1949,121.9288,122.1434,32413.0
2018-07-02 10:05:00,142.3,142.46,142.14,142.44,18092.0,122.1434,122.2807,122.006,122.2635,18092.0
2018-07-02 10:10:00,142.43,142.43,141.81,141.81,20869.0,122.2549,122.2549,121.7228,121.7228,20869.0
2018-07-02 10:15:00,141.8,142.5,141.8,142.5,34604.0,121.7142,122.315,121.7142,122.315,34604.0
2018-07-02 10:20:00,142.57,142.7,142.3,142.6,18300.0,122.3751,122.4867,122.1434,122.4009,18300.0
2018-07-02 10:25:00,142.58,142.67,142.16,142.38,20508.0,122.3837,122.461,122.0232,122.212,20508.0
2018-07-02 10:30:00,142.42,142.52,142.16,142.41,18565.0,122.2464,122.3322,122.0232,122.2378,18565.0
2018-07-02 10:35:00,142.43,142.69,142.31,142.69,14197.0,122.2549,122.4781,122.1519,122.4781,14197.0
2018-07-02 10:40:00,142.64,143.1,142.64,142.7,26661.0,122.4352,122.83,122.4352,122.4867,26661.0
2018-07-02 10:45:00,142.75,142.83,142.45,142.67,22165.0,122.5296,122.5983,122.2721,122.461,22165.0
2018-07-02 10:50:00,142.64,142.89,142.63,142.87,18156.0,122.4352,122.6498,122.4266,122.6326,18156.0
2018-07-02 10:55:00,142.88,143.04,142.8,142.99,17744.0,122.6412,122.7785,122.5725,122.7356,17744.0
2018-07-02 11:00:00,142.99,143.29,142.97,142.99,18039.0,122.7356,122.9931,122.7185,122.7356,18039.0
2018-07-02 11:05:00,143.0,143.16,142.98,143.01,22636.0,122.7442,122.8815,122.727,122.7528,22636.0
2018-07-02 11:10:00,142.98,142.99,142.66,142.74,17167.0,122.727,122.7356,122.4524,122.521,17167.0
2018-07-02 11:15:00,142.71,142.8,142.62,142.72,23494.0,122.4953,122.5725,122.418,122.5039,23494.0
2018-07-02 11:20:00,142.7,142.78,142.66,142.73,12476.0,122.4867,122.5554,122.4524,122.5125,12476.0
2018-07-02 11:25:00,142.72,142.9,142.72,142.72,16763.0,122.5039,122.6584,122.5039,122.5039,16763.0
2018-07-02 11:30:00,142.69,142.73,142.55,142.63,12249.0,122.4781,122.5125,122.3579,122.4266,12249.0
2018-07-02 11:35:00,142.64,142.68,142.42,142.56,13788.0,122.4352,122.4695,122.2464,122.3665,13788.0
2018-07-02 11:40:00,142.52,142.54,142.38,142.52,9936.0,122.3322,122.3494,122.212,122.3322,9936.0
2018-07-02 11:45:00,142.52,142.62,142.49,142.58,13658.0,122.3322,122.418,122.3064,122.3837,13658.0
2018-07-02 11:50:00,142.62,142.85,142.61,142.84,9682.0,122.418,122.6155,122.4094,122.6069,9682.0
2018-07-02 11:55:00,142.82,142.89,142.78,142.78,12203.0,122.5897,122.6498,122.5554,122.5554,12203.0
2018-07-02 12:00:00,142.77,142.77,142.44,142.44,16094.0,122.5468,122.5468,122.2635,122.2635,16094.0
2018-07-02 12:05:00,142.44,142.46,142.13,142.44,16253.0,122.2635,122.2807,121.9974,122.2635,16253.0
2018-07-02 12:10:00,142.43,142.55,142.41,142.5,10535.0,122.2549,122.3579,122.2378,122.315,10535.0
2018-07-02 12:15:00,142.47,142.48,142.05,142.08,23354.0,122.2893,122.2979,121.9288,121.9545,23354.0
2018-07-02 12:20:00,142.1,142.4,142.1,142.36,9445.0,121.9717,122.2292,121.9717,122.1949,9445.0
2018-07-02 12:25:00,142.36,142.45,142.3,142.42,8091.0,122.1949,122.2721,122.1434,122.2464,8091.0
2018-07-02 12:30:00,142.41,142.52,142.38,142.52,10457.0,122.2378,122.3322,122.212,122.3322,10457.0
2018-07-02 12:35:00,142.5,142.61,142.44,142.61,9077.0,122.315,122.4094,122.2635,122.4094,9077.0
2018-07-02 12:40:00,142.6,142.6,142.47,142.57,12889.0,122.4009,122.4009,122.2893,122.3751,12889.0
2018-07-02 12:45:00,142.57,142.72,142.57,142.7,9165.0,122.3751,122.5039,122.3751,122.4867,9165.0
2018-07-02 12:50:00,142.69,142.76,142.59,142.64,9761.0,122.4781,122.5382,122.3923,122.4352,9761.0
2018-07-02 12:55:00,142.61,142.65,142.56,142.58,8742.0,122.4094,122.4438,122.3665,122.3837,8742.0
2018-07-02 13:00:00,142.57,142.66,142.57,142.65,16504.0,122.3751,122.4524,122.3751,122.4438,16504.0
2018-07-02 13:05:00,142.66,142.72,142.64,142.71,26165.0,122.4524,122.5039,122.4352,122.4953,26165.0
2018-07-02 13:10:00,142.72,142.72,142.64,142.65,20125.0,122.5039,122.5039,122.4352,122.4438,20125.0
2018-07-02 13:15:00,142.65,142.68,142.62,142.65,33621.0,122.4438,122.4695,122.418,122.4438,33621.0
2018-07-02 13:20:00,142.64,142.68,142.56,142.65,28876.0,122.4352,122.4695,122.3665,122.4438,28876.0
2018-07-02 13:25:00,142.67,142.67,142.51,142.53,15471.0,122.461,122.461,122.3236,122.3408,15471.0
2018-07-02 13:30:00,142.51,142.54,142.42,142.49,9876.0,122.3236,122.3494,122.2464,122.3064,9876.0
2018-07-02 13:35:00,142.5,142.59,142.46,142.57,13039.0,122.315,122.3923,122.2807,122.3751,13039.0
2018-07-02 13:40:00,142.56,142.6,142.5,142.6,12821.0,122.3665,122.4009,122.315,122.4009,12821.0
2018-07-02 13:45:00,142.6,143.0,142.6,142.9,17878.0,122.4009,122.7442,122.4009,122.6584,17878.0
2018-07-02 13:50:00,142.89,142.96,142.8,142.83,9148.0,122.6498,122.7099,122.5725,122.5983,9148.0
2018-07-02 13:55:00,142.82,142.85,142.62,142.72,10875.0,122.5897,122.6155,122.418,122.5039,10875.0
2018-07-02 14:00:00,142.74,142.78,142.59,142.67,14275.0,122.521,122.5554,122.3923,122.461,14275.0
2018-07-02 14:05:00,142.67,142.81,142.67,142.78,23493.0,122.461,122.5811,122.461,122.5554,23493.0
2018-07-02 14:10:00,142.74,142.84,142.57,142.72,24632.0,122.521,122.6069,122.3751,122.5039,24632.0
2018-07-02 14:15:00,142.77,142.9,142.77,142.86,15375.0,122.5468,122.6584,122.5468,122.624,15375.0
2018-07-02 14:20:00,142.84,142.85,142.67,142.67,14607.0,122.6069,122.6155,122.461,122.461,14607.0
2018-07-02 14:25:00,142.69,142.72,142.65,142.7,15405.0,122.4781,122.5039,122.4438,122.4867,15405.0
2018-07-02 14:30:00,142.72,142.78,142.55,142.55,15360.0,122.5039,122.5554,122.3579,122.3579,15360.0
2018-07-02 14:35:00,142.52,142.55,142.4,142.4,12813.0,122.3322,122.3579,122.2292,122.2292,12813.0
2018-07-02 14:40:00,142.41,142.45,142.26,142.3,20286.0,122.2378,122.2721,122.109,122.1434,20286.0
2018-07-02 14:45:00,142.31,142.38,142.22,142.23,13767.0,122.1519,122.212,122.0747,122.0833,13767.0
2018-07-02 14:50:00,142.22,142.28,142.12,142.16,20147.0,122.0747,122.1262,121.9889,122.0232,20147.0
2018-07-02 14:55:00,142.15,142.22,142.13,142.17,19265.0,122.0146,122.0747,121.9974,122.0318,19265.0
2018-07-02 15:00:00,142.16,142.19,141.9,141.97,15324.0,122.0232,122.0489,121.8,121.8601,15324.0
2018-07-02 15:05:00,141.95,142.13,141.95,142.13,13388.0,121.8429,121.9974,121.8429,121.9974,13388.0
2018-07-02 15:10:00,142.13,142.36,142.13,142.21,17779.0,121.9974,122.1949,121.9974,122.0661,17779.0
2018-07-02 15:15:00,142.21,142.34,142.21,142.33,25056.0,122.0661,122.1777,122.0661,122.1691,25056.0
2018-07-02 15:20:00,142.34,142.48,142.31,142.48,14682.0,122.1777,122.2979,122.1519,122.2979,14682.0
2018-07-02 15:25:00,142.48,142.59,142.44,142.57,18522.0,122.2979,122.3923,122.2635,122.3751,18522.0
2018-07-02 15:30:00,142.57,142.57,142.31,142.43,21436.0,122.3751,122.3751,122.1519,122.2549,21436.0
2018-07-02 15:35:00,142.45,142.69,142.41,142.69,22766.0,122.2721,122.4781,122.2378,122.4781,22766.0
2018-07-02 15:40:00,142.68,142.69,142.48,142.6,23133.0,122.4695,122.4781,122.2979,122.4009,23133.0
2018-07-02 15:45:00,142.61,142.8,142.57,142.8,36578.0,122.4094,122.5725,122.3751,122.5725,36578.0
2018-07-02 15:50:00,142.8,142.99,142.78,142.87,31986.0,122.5725,122.7356,122.5554,122.6326,31986.0
2018-07-02 15:55:00,142.87,143.2,142.83,143.07,141697.0,122.6326,122.9159,122.5983,122.8043,141697.0
2018-07-03 09:30:00,143.62,143.8,142.52,143.03,46041.0,123.2764,123.4309,122.3322,122.77,46041.0
2018-07-03 09:35:00,143.16,143.71,142.72,142.87,36124.0,122.8815,123.3536,122.5039,122.6326,36124.0
2018-07-03 09:40:00,142.96,143.42,142.95,143.25,15291.0,122.7099,123.1047,122.7013,122.9588,15291.0
2018-07-03 09:45:00,143.23,143.73,143.17,143.47,15500.0,122.9416,123.3708,122.8901,123.1476,15500.0
2018-07-03 09:50:00,143.49,143.49,142.95,143.05,14353.0,123.1648,123.1648,122.7013,122.7871,14353.0
2018-07-03 09:55:00,142.91,142.91,142.41,142.56,8442.0,122.667,122.667,122.2378,122.3665,8442.0
2018-07-03 10:00:00,142.55,143.1,142.51,143.02,21292.0,122.3579,122.83,122.3236,122.7614,21292.0
2018-07-03 10:05:00,142.94,143.04,142.76,142.96,23559.0,122.6927,122.7785,122.5382,122.7099,23559.0
2018-07-03 10:10:00,142.99,143.07,142.63,143.03,15599.0,122.7356,122.8043,122.4266,122.77,15599.0
2018-07-03 10:15:00,143.03,143.04,142.51,142.51,15155.0,122.77,122.7785,122.3236,122.3236,15155.0
2018-07-03 10:20:00,142.56,142.99,142.48,142.99,6425.0,122.3665,122.7356,122.2979,122.7356,6425.0
2018-07-03 10:25:00,142.93,143.03,142.79,142.92,10160.0,122.6841,122.77,122.564,122.6755,10160.0
2018-07-03 10:30:00,142.88,143.0,142.63,142.94,14866.0,122.6412,122.7442,122.4266,122.6927,14866.0
2018-07-03 10:35:00,142.94,142.94,142.67,142.69,13588.0,122.6927,122.6927,122.461,122.4781,13588.0
2018-07-03 10:40:00,142.61,142.7,142.37,142.4,14109.0,122.4094,122.4867,122.2034,122.2292,14109.0
2018-07-03 10:45:00,142.42,142.45,142.14,142.22,14417.0,122.2464,122.2721,122.006,122.0747,14417.0
2018-07-03 10:50:00,142.15,142.26,141.92,141.98,24395.0,122.0146,122.109,121.8172,121.8687,24395.0
2018-07-03 10:55:00,141.85,141.94,141.8,141.87,24024.0,121.7571,121.8344,121.7142,121.7743,24024.0
2018-07-03 11:00:00,141.87,141.95,141.8,141.91,22812.0,121.7743,121.8429,121.7142,121.8086,22812.0
2018-07-03 11:05:00,141.89,142.18,141.89,142.18,11235.0,121.7914,122.0404,121.7914,122.0404,11235.0
2018-07-03 11:10:00,142.15,142.15,141.75,141.75,8974.0,122.0146,122.0146,121.6713,121.6713,8974.0
2018-07-03 11:15:00,141.72,141.87,141.63,141.82,15005.0,121.6455,121.7743,121.5683,121.7314,15005.0
2018-07-03 11:20:00,141.88,142.02,141.83,141.98,14073.0,121.7829,121.903,121.7399,121.8687,14073.0
2018-07-03 11:25:00,141.97,142.05,141.86,142.03,13980.0,121.8601,121.9288,121.7657,121.9116,13980.0
2018-07-03 11:30:00,142.02,142.2,141.95,142.2,10734.0,121.903,122.0575,121.8429,122.0575,10734.0
2018-07-03 11:35:00,142.23,142.29,142.16,142.2,8623.0,122.0833,122.1348,122.0232,122.0575,8623.0
2018-07-03 11:40:00,142.23,142.27,142.01,142.04,7423.0,122.0833,122.1176,121.8944,121.9202,7423.0
2018-07-03 11:45:00,142.06,142.2,142.01,142.18,12203.0,121.9374,122.0575,121.8944,122.0404,12203.0
2018-07-03 11:50:00,142.21,142.23,141.92,141.99,12564.0,122.0661,122.0833,121.8172,121.8773,12564.0
2018-07-03 11:55:00,142.02,142.12,141.96,142.09,8960.0,121.903,121.9889,121.8515,121.9631,8960.0
2018-07-03 12:00:00,142.12,142.17,141.94,141.95,8944.0,121.9889,122.0318,121.8344,121.8429,8944.0
2018-07-03 12:05:00,141.94,141.98,141.89,141.9,12104.0,121.8344,121.8687,121.7914,121.8,12104.0
2018-07-03 12:10:00,141.9,141.95,141.87,141.93,18716.0,121.8,121.8429,121.7743,121.8258,18716.0
2018-07-03 12:15:00,141.94,142.0,141.86,141.98,25517.0,121.8344,121.8859,121.7657,121.8687,25517.0
2018-07-03 12:20:00,141.97,142.05,141.93,142.05,12381.0,121.8601,121.9288,121.8258,121.9288,12381.0
2018-07-03 12:25:00,142.04,142.05,141.79,141.8,18923.0,121.9202,121.9288,121.7056,121.7142,18923.0
2018-07-03 12:30:00,141.79,141.94,141.71,141.75,20752.0,121.7056,121.8344,121.6369,121.6713,20752.0
2018-07-03 12:35:00,141.75,141.83,141.61,141.67,27464.0,121.6713,121.7399,121.5511,121.6026,27464.0
2018-07-03 12:40:00,141.65,141.66,141.42,141.42,27477.0,121.5854,121.594,121.388,121.388,27477.0
2018-07-03 12:45:00,141.47,141.49,140.98,141.06,41606.0,121.4309,121.4481,121.0103,121.079,41606.0
2018-07-03 12:50:00,141.04,141.21,140.9,141.18,44445.0,121.0618,121.2078,120.9417,121.182,44445.0
2018-07-03 12:55:00,141.18,141.31,140.95,141.31,143968.0,121.182,121.2936,120.9846,121.2936,143968.0
2018-07-05 09:30:00,142.08,142.34,141.47,141.88,60301.0,121.9545,122.1777,121.4309,121.7829,60301.0
2018-07-05 09:35:00,141.88,142.4,141.57,141.63,31017.0,121.7829,122.2292,121.5168,121.5683,31017.0
2018-07-05 09:40:00,141.62,142.0,141.31,141.82,31115.0,121.5597,121.8859,121.2936,121.7314,31115.0
2018-07-05 09:45:00,141.85,141.86,141.0,141.4,43443.0,121.7571,121.7657,121.0275,121.3708,43443.0
2018-07-05 09:50:00,141.49,141.61,141.14,141.42,32054.0,121.4481,121.5511,121.1477,121.388,32054.0
2018-07-05 09:55:00,141.39,141.85,141.35,141.4,27527.0,121.3623,121.7571,121.3279,121.3708,27527.0
2018-07-05 10:00:00,141.4,141.91,141.4,141.57,42994.0,121.3708,121.8086,121.3708,121.5168,42994.0
2018-07-05 10:05:00,141.62,141.94,141.51,141.77,28133.0,121.5597,121.8344,121.4653,121.6884,28133.0
2018-07-05 10:10:00,141.81,141.9,141.5,141.53,29196.0,121.7228,121.8,121.4567,121.4824,29196.0
2018-07-05 10:15:00,141.55,141.72,141.38,141.69,31669.0,121.4996,121.6455,121.3537,121.6198,31669.0
2018-07-05 10:20:00,141.71,141.83,141.52,141.61,36632.0,121.6369,121.7399,121.4738,121.5511,36632.0
2018-07-05 10:25:00,141.61,141.8,141.52,141.6,27761.0,121.5511,121.7142,121.4738,121.5425,27761.0
2018-07-05 10:30:00,141.6,141.73,141.25,141.7,23223.0,121.5425,121.6541,121.2421,121.6284,23223.0
2018-07-05 10:35:00,141.73,141.74,141.42,141.51,21753.0,121.6541,121.6627,121.388,121.4653,21753.0
2018-07-05 10:40:00,141.51,141.69,141.43,141.48,16777.0,121.4653,121.6198,121.3966,121.4395,16777.0
2018-07-05 10:45:00,141.48,141.72,141.39,141.5,61958.0,121.4395,121.6455,121.3623,121.4567,61958.0
2018-07-05 10:50:00,141.5,141.65,141.18,141.29,21060.0,121.4567,121.5854,121.182,121.2764,21060.0
2018-07-05 10:55:00,141.29,141.45,141.05,141.4,27466.0,121.2764,121.4138,121.0704,121.3708,27466.0
2018-07-05 11:00:00,141.35,141.44,141.25,141.29,33270.0,121.3279,121.4052,121.2421,121.2764,33270.0
2018-07-05 11:05:00,141.31,141.6,141.2,141.58,18750.0,121.2936,121.5425,121.1992,121.5253,18750.0
2018-07-05 11:10:00,141.58,141.58,141.37,141.4,17501.0,121.5253,121.5253,121.3451,121.3708,17501.0
2018-07-05 11:15:00,141.42,141.54,141.36,141.46,17408.0,121.388,121.491,121.3365,121.4223,17408.0
2018-07-05 11:20:00,141.49,141.61,141.43,141.6,14327.0,121.4481,121.5511,121.3966,121.5425,14327.0
2018-07-05 11:25:00,141.6,141.7,141.6,141.62,13869.0,121.5425,121.6284,121.5425,121.5597,13869.0
2018-07-05 11:30:00,141.59,141.78,141.59,141.69,12554.0,121.5339,121.697,121.5339,121.6198,12554.0
2018-07-05 11:35:00,141.77,142.07,141.76,141.96,31584.0,121.6884,121.9459,121.6799,121.8515,31584.0
2018-07-05 11:40:00,141.94,142.03,141.92,142.0,14007.0,121.8344,121.9116,121.8172,121.8859,14007.0
2018-07-05 11:45:00,142.02,142.2,141.96,142.15,12789.0,121.903,122.0575,121.8515,122.0146,12789.0
2018-07-05 11:50:00,142.13,142.18,141.92,141.95,12413.0,121.9974,122.0404,121.8172,121.8429,12413.0
2018-07-05 11:55:00,141.98,142.13,141.98,142.0,10143.0,121.8687,121.9974,121.8687,121.8859,10143.0
2018-07-05 12:00:00,141.98,142.3,141.88,142.18,23174.0,121.8687,122.1434,121.7829,122.0404,23174.0
2018-07-05 12:05:00,142.22,142.29,141.83,142.01,40736.0,122.0747,122.1348,121.7399,121.8944,40736.0
2018-07-05 12:10:00,142.01,142.01,141.77,141.85,22802.0,121.8944,121.8944,121.6884,121.7571,22802.0
2018-07-05 12:15:00,141.85,141.91,141.66,141.72,15788.0,121.7571,121.8086,121.594,121.6455,15788.0
2018-07-05 12:20:00,141.74,141.83,141.72,141.83,12428.0,121.6627,121.7399,121.6455,121.7399,12428.0
2018-07-05 12:25:00,141.83,141.91,141.74,141.83,9084.0,121.7399,121.8086,121.6627,121.7399,9084.0
2018-07-05 12:30:00,141.84,141.86,141.78,141.84,10819.0,121.7485,121.7657,121.697,121.7485,10819.0
2018-07-05 12:35:00,141.91,141.93,141.79,141.8,8762.0,121.8086,121.8258,121.7056,121.7142,8762.0
2018-07-05 12:40:00,141.81,141.94,141.81,141.88,11765.0,121.7228,121.8344,121.7228,121.7829,11765.0
2018-07-05 12:45:00,141.89,141.92,141.82,141.82,8676.0,121.7914,121.8172,121.7314,121.7314,8676.0
2018-07-05 12:50:00,141.8,141.81,141.65,141.78,12528.0,121.7142,121.7228,121.5854,121.697,12528.0
2018-07-05 12:55:00,141.81,141.82,141.73,141.75,40488.0,121.7228,121.7314,121.6541,121.6713,40488.0
2018-07-05 13:00:00,141.78,142.04,141.77,142.02,12687.0,121.697,121.9202,121.6884,121.903,12687.0
2018-07-05 13:05:00,142.05,142.07,141.86,141.96,9574.0,121.9288,121.9459,121.7657,121.8515,9574.0
2018-07-05 13:10:00,141.95,142.0,141.91,142.0,8260.0,121.8429,121.8859,121.8086,121.8859,8260.0
2018-07-05 13:15:00,142.01,142.05,141.93,141.97,13584.0,121.8944,121.9288,121.8258,121.8601,13584.0
2018-07-05 13:20:00,141.96,142.03,141.95,141.97,15841.0,121.8515,121.9116,121.8429,121.8601,15841.0
2018-07-05 13:25:00,141.97,141.97,141.79,141.79,8894.0,121.8601,121.8601,121.7056,121.7056,8894.0
2018-07-05 13:30:00,141.78,141.8,141.6,141.66,15419.0,121.697,121.7142,121.5425,121.594,15419.0
2018-07-05 13:35:00,141.65,141.73,141.64,141.69,13520.0,121.5854,121.6541,121.5768,121.6198,13520.0
2018-07-05 13:40:00,141.68,141.69,141.63,141.67,12550.0,121.6112,121.6198,121.5683,121.6026,12550.0
2018-07-05 13:45:00,141.67,141.7,141.62,141.68,28616.0,121.6026,121.6284,121.5597,121.6112,28616.0
2018-07-05 13:50:00,141.68,141.68,141.55,141.58,22801.0,121.6112,121.6112,121.4996,121.5253,22801.0
2018-07-05 13:55:00,141.61,141.7,141.6,141.65,23113.0,121.5511,121.6284,121.5425,121.5854,23113.0
2018-07-05 14:00:00,141.66,141.9,141.54,141.57,47584.0,121.594,121.8,121.491,121.5168,47584.0
2018-07-05 14:05:00,141.55,141.67,141.47,141.5,25430.0,121.4996,121.6026,121.4309,121.4567,25430.0
2018-07-05 14:10:00,141.49,141.53,141.29,141.3,15366.0,121.4481,121.4824,121.2764,121.285,15366.0
2018-07-05 14:15:00,141.3,141.53,141.26,141.5,23484.0,121.285,121.4824,121.2507,121.4567,23484.0
2018-07-05 14:20:00,141.52,141.52,141.37,141.43,14394.0,121.4738,121.4738,121.3451,121.3966,14394.0
2018-07-05 14:25:00,141.45,141.62,141.43,141.59,21140.0,121.4138,121.5597,121.3966,121.5339,21140.0
2018-07-05 14:30:00,141.57,141.72,141.54,141.72,12869.0,121.5168,121.6455,121.491,121.6455,12869.0
2018-07-05 14:35:00,141.72,141.76,141.59,141.64,18164.0,121.6455,121.6799,121.5339,121.5768,18164.0
2018-07-05 14:40:00,141.67,141.9,141.67,141.89,41064.0,121.6026,121.8,121.6026,121.7914,41064.0
2018-07-05 14:45:00,141.91,142.02,141.83,141.91,18628.0,121.8086,121.903,121.7399,121.8086,18628.0
2018-07-05 14:50:00,141.89,141.94,141.79,141.93,16832.0,121.7914,121.8344,121.7056,121.8258,16832.0
2018-07-05 14:55:00,141.96,142.03,141.85,141.92,24089.0,121.8515,121.9116,121.7571,121.8172,24089.0
2018-07-05 15:00:00,141.93,142.12,141.85,142.02,18117.0,121.8258,121.9889,121.7571,121.903,18117.0
2018-07-05 15:05:00,142.03,142.06,141.87,141.91,20527.0,121.9116,121.9374,121.7743,121.8086,20527.0
2018-07-05 15:10:00,141.91,141.96,141.85,141.94,16472.0,121.8086,121.8515,121.7571,121.8344,16472.0
2018-07-05 15:15:00,141.98,142.09,141.94,142.06,19597.0,121.8687,121.9631,121.8344,121.9374,19597.0
2018-07-05 15:20:00,142.07,142.11,142.02,142.05,20828.0,121.9459,121.9803,121.903,121.9288,20828.0
2018-07-05 15:25:00,142.04,142.21,142.0,142.15,22288.0,121.9202,122.0661,121.8859,122.0146,22288.0
2018-07-05 15:30:00,142.18,142.28,142.05,142.28,32251.0,122.0404,122.1262,121.9288,122.1262,32251.0
2018-07-05 15:35:00,142.28,142.36,142.2,142.32,32264.0,122.1262,122.1949,122.0575,122.1605,32264.0
2018-07-05 15:40:00,142.32,142.42,142.29,142.29,32999.0,122.1605,122.2464,122.1348,122.1348,32999.0
2018-07-05 15:45:00,142.28,142.34,142.09,142.09,61508.0,122.1262,122.1777,121.9631,121.9631,61508.0
2018-07-05 15:50:00,142.09,142.32,142.09,142.25,47891.0,121.9631,122.1605,121.9631,122.1004,47891.0
2018-07-05 15:55:00,142.25,142.48,142.21,142.34,222757.0,122.1004,122.2979,122.0661,122.1777,222757.0
2018-07-06 09:30:00,142.69,143.17,142.32,142.58,37934.0,122.4781,122.8901,122.1605,122.3837,37934.0
2018-07-06 09:35:00,142.59,143.03,142.58,142.66,18734.0,122.3923,122.77,122.3837,122.4524,18734.0
2018-07-06 09:40:00,142.7,142.76,142.33,142.33,14620.0,122.4867,122.5382,122.1691,122.1691,14620.0
2018-07-06 09:45:00,142.37,142.52,142.13,142.27,19636.0,122.2034,122.3322,121.9974,122.1176,19636.0
2018-07-06 09:50:00,142.31,142.37,142.23,142.27,33681.0,122.1519,122.2034,122.0833,122.1176,33681.0
2018-07-06 09:55:00,142.27,142.61,142.23,142.43,41223.0,122.1176,122.4094,122.0833,122.2549,41223.0
2018-07-06 10:00:00,142.44,142.58,142.37,142.4,20493.0,122.2635,122.3837,122.2034,122.2292,20493.0
2018-07-06 10:05:00,142.41,142.73,142.25,142.73,19243.0,122.2378,122.5125,122.1004,122.5125,19243.0
2018-07-06 10:10:00,142.71,142.71,142.46,142.48,16254.0,122.4953,122.4953,122.2807,122.2979,16254.0
2018-07-06 10:15:00,142.53,142.59,142.39,142.47,13632.0,122.3408,122.3923,122.2206,122.2893,13632.0
2018-07-06 10:20:00,142.5,142.6,142.46,142.5,21804.0,122.315,122.4009,122.2807,122.315,21804.0
2018-07-06 10:25:00,142.48,142.7,142.48,142.65,18317.0,122.2979,122.4867,122.2979,122.4438,18317.0
2018-07-06 10:30:00,142.69,142.7,142.54,142.61,23451.0,122.4781,122.4867,122.3494,122.4094,23451.0
2018-07-06 10:35:00,142.64,142.87,142.59,142.85,23401.0,122.4352,122.6326,122.3923,122.6155,23401.0
2018-07-06 10:40:00,142.86,143.16,142.86,143.03,20640.0,122.624,122.8815,122.624,122.77,20640.0
2018-07-06 10:45:00,143.06,143.06,142.89,142.9,16727.0,122.7957,122.7957,122.6498,122.6584,16727.0
2018-07-06 10:50:00,142.93,142.97,142.83,142.89,15668.0,122.6841,122.7185,122.5983,122.6498,15668.0
2018-07-06 10:55:00,142.93,143.04,142.86,142.97,14643.0,122.6841,122.7785,122.624,122.7185,14643.0
2018-07-06 11:00:00,142.94,142.99,142.65,142.72,15210.0,122.6927,122.7356,122.4438,122.5039,15210.0
2018-07-06 11:05:00,142.7,143.06,142.65,143.04,18405.0,122.4867,122.7957,122.4438,122.7785,18405.0
2018-07-06 11:10:00,143.03,143.12,143.01,143.03,15298.0,122.77,122.8472,122.7528,122.77,15298.0
2018-07-06 11:15:00,142.98,143.22,142.95,143.19,16120.0,122.727,122.933,122.7013,122.9073,16120.0
2018-07-06 11:20:00,143.23,143.24,143.07,143.09,15097.0,122.9416,122.9502,122.8043,122.8215,15097.0
2018-07-06 11:25:00,143.1,143.26,143.09,143.21,9306.0,122.83,122.9674,122.8215,122.9245,9306.0
2018-07-06 11:30:00,143.2,143.26,143.12,143.17,11353.0,122.9159,122.9674,122.8472,122.8901,11353.0
2018-07-06 11:35:00,143.19,143.55,143.17,143.52,16668.0,122.9073,123.2163,122.8901,123.1905,16668.0
2018-07-06 11:40:00,143.51,143.63,143.39,143.58,14201.0,123.182,123.285,123.079,123.2421,14201.0
2018-07-06 11:45:00,143.6,143.67,143.51,143.53,18710.0,123.2592,123.3193,123.182,123.1991,18710.0
2018-07-06 11:50:00,143.52,143.52,143.24,143.35,16644.0,123.1905,123.1905,122.9502,123.0446,16644.0
2018-07-06 11:55:00,143.34,143.44,143.24,143.27,18008.0,123.036,123.1219,122.9502,122.976,18008.0
2018-07-06 12:00:00,143.27,143.53,143.27,143.46,22169.0,122.976,123.1991,122.976,123.139,22169.0
2018-07-06 12:05:00,143.49,143.67,143.48,143.61,22582.0,123.1648,123.3193,123.1562,123.2678,22582.0
2018-07-06 12:10:00,143.62,143.7,143.53,143.7,22620.0,123.2764,123.3451,123.1991,123.3451,22620.0
2018-07-06 12:15:00,143.7,143.79,143.62,143.64,16791.0,123.3451,123.4223,123.2764,123.2936,16791.0
2018-07-06 12:20:00,143.66,143.79,143.52,143.77,13339.0,123.3107,123.4223,123.1905,123.4051,13339.0
2018-07-06 12:25:00,143.77,143.88,143.74,143.85,25229.0,123.4051,123.4996,123.3794,123.4738,25229.0
2018-07-06 12:30:00,143.84,143.84,143.54,143.54,14465.0,123.4652,123.4652,123.2077,123.2077,14465.0
2018-07-06 12:35:00,143.56,143.85,143.56,143.78,30781.0,123.2249,123.4738,123.2249,123.4137,30781.0
2018-07-06 12:40:00,143.76,143.8,143.68,143.72,15243.0,123.3966,123.4309,123.3279,123.3622,15243.0
2018-07-06 12:45:00,143.72,143.77,143.64,143.64,17023.0,123.3622,123.4051,123.2936,123.2936,17023.0
2018-07-06 12:50:00,143.65,143.67,143.57,143.63,12397.0,123.3021,123.3193,123.2335,123.285,12397.0
2018-07-06 12:55:00,143.63,143.74,143.59,143.66,8705.0,123.285,123.3794,123.2506,123.3107,8705.0
2018-07-06 13:00:00,143.67,143.96,143.66,143.92,18667.0,123.3193,123.5682,123.3107,123.5339,18667.0
2018-07-06 13:05:00,143.93,144.0,143.88,143.89,12991.0,123.5425,123.6026,123.4996,123.5081,12991.0
2018-07-06 13:10:00,143.85,143.9,143.79,143.83,9281.0,123.4738,123.5167,123.4223,123.4566,9281.0
2018-07-06 13:15:00,143.82,144.01,143.82,144.0,28320.0,123.4481,123.6111,123.4481,123.6026,28320.0
2018-07-06 13:20:00,144.03,144.07,143.89,143.9,23012.0,123.6283,123.6626,123.5081,123.5167,23012.0
2018-07-06 13:25:00,143.91,144.07,143.9,144.07,19064.0,123.5253,123.6626,123.5167,123.6626,19064.0
2018-07-06 13:30:00,144.06,144.07,143.93,143.93,14726.0,123.6541,123.6626,123.5425,123.5425,14726.0
2018-07-06 13:35:00,143.93,144.01,143.92,143.97,22242.0,123.5425,123.6111,123.5339,123.5768,22242.0
2018-07-06 13:40:00,143.97,144.05,143.9,143.91,29420.0,123.5768,123.6455,123.5167,123.5253,29420.0
2018-07-06 13:45:00,143.88,143.99,143.78,143.78,21646.0,123.4996,123.594,123.4137,123.4137,21646.0
2018-07-06 13:50:00,143.78,143.78,143.68,143.68,12201.0,123.4137,123.4137,123.3279,123.3279,12201.0
2018-07-06 13:55:00,143.66,143.77,143.6,143.68,12504.0,123.3107,123.4051,123.2592,123.3279,12504.0
2018-07-06 14:00:00,143.66,143.66,143.58,143.6,19525.0,123.3107,123.3107,123.2421,123.2592,19525.0
2018-07-06 14:05:00,143.61,143.65,143.56,143.59,18835.0,123.2678,123.3021,123.2249,123.2506,18835.0
2018-07-06 14:10:00,143.6,143.6,143.5,143.5,18993.0,123.2592,123.2592,123.1734,123.1734,18993.0
2018-07-06 14:15:00,143.5,143.58,143.44,143.49,31019.0,123.1734,123.2421,123.1219,123.1648,31019.0
2018-07-06 14:20:00,143.5,143.59,143.5,143.59,13770.0,123.1734,123.2506,123.1734,123.2506,13770.0
2018-07-06 14:25:00,143.58,143.68,143.57,143.68,18126.0,123.2421,123.3279,123.2335,123.3279,18126.0
2018-07-06 14:30:00,143.67,143.76,143.64,143.71,26885.0,123.3193,123.3966,123.2936,123.3536,26885.0
2018-07-06 14:35:00,143.71,143.72,143.55,143.56,24246.0,123.3536,123.3622,123.2163,123.2249,24246.0
2018-07-06 14:40:00,143.55,143.66,143.52,143.66,20295.0,123.2163,123.3107,123.1905,123.3107,20295.0
2018-07-06 14:45:00,143.66,143.73,143.64,143.73,19699.0,123.3107,123.3708,123.2936,123.3708,19699.0
2018-07-06 14:50:00,143.72,143.8,143.66,143.8,22505.0,123.3622,123.4309,123.3107,123.4309,22505.0
2018-07-06 14:55:00,143.82,143.98,143.82,143.84,31061.0,123.4481,123.5854,123.4481,123.4652,31061.0
2018-07-06 15:00:00,143.86,144.05,143.84,144.02,28151.0,123.4824,123.6455,123.4652,123.6197,28151.0
2018-07-06 15:05:00,144.02,144.05,143.92,143.92,21273.0,123.6197,123.6455,123.5339,123.5339,21273.0
2018-07-06 15:10:00,143.93,144.03,143.86,143.96,35180.0,123.5425,123.6283,123.4824,123.5682,35180.0
2018-07-06 15:15:00,143.96,144.0,143.88,143.97,26935.0,123.5682,123.6026,123.4996,123.5768,26935.0
2018-07-06 15:20:00,143.97,144.04,143.89,143.94,29188.0,123.5768,123.6369,123.5081,123.5511,29188.0
2018-07-06 15:25:00,143.95,144.05,143.86,143.87,32915.0,123.5596,123.6455,123.4824,123.491,32915.0
2018-07-06 15:30:00,143.88,143.88,143.61,143.68,38200.0,123.4996,123.4996,123.2678,123.3279,38200.0
2018-07-06 15:35:00,143.69,143.69,143.4,143.48,45780.0,123.3365,123.3365,123.0875,123.1562,45780.0
2018-07-06 15:40:00,143.48,143.49,143.15,143.15,59922.0,123.1562,123.1648,122.873,122.873,59922.0
2018-07-06 15:45:00,143.15,143.24,143.02,143.09,91119.0,122.873,122.9502,122.7614,122.8215,91119.0
2018-07-06 15:50:00,143.06,143.08,142.94,142.97,83763.0,122.7957,122.8129,122.6927,122.7185,83763.0
2018-07-06 15:55:00,142.96,143.14,142.93,143.02,209369.0,122.7099,122.8644,122.6841,122.7614,209369.0
2018-07-09 09:30:00,143.99,143.99,143.01,143.35,76474.0,123.594,123.594,122.7528,123.0446,76474.0
2018-07-09 09:35:00,143.37,144.25,143.37,144.09,52121.0,123.0618,123.8171,123.0618,123.6798,52121.0
2018-07-09 09:40:00,144.1,144.14,143.72,143.76,36020.0,123.6884,123.7227,123.3622,123.3966,36020.0
2018-07-09 09:45:00,143.74,144.13,143.69,144.13,21586.0,123.3794,123.7141,123.3365,123.7141,21586.0
2018-07-09 09:50:00,144.15,144.42,144.07,144.17,21022.0,123.7313,123.9631,123.6626,123.7485,21022.0
2018-07-09 09:55:00,144.17,144.55,144.12,144.33,20973.0,123.7485,124.0747,123.7056,123.8858,20973.0
2018-07-09 10:00:00,144.36,144.38,143.98,143.98,23111.0,123.9116,123.9287,123.5854,123.5854,23111.0
2018-07-09 10:05:00,143.98,144.21,143.89,144.02,29171.0,123.5854,123.7828,123.5081,123.6197,29171.0
2018-07-09 10:10:00,144.02,144.4,144.02,144.36,17792.0,123.6197,123.9459,123.6197,123.9116,17792.0
2018-07-09 10:15:00,144.36,144.38,144.12,144.33,13724.0,123.9116,123.9287,123.7056,123.8858,13724.0
2018-07-09 10:20:00,144.31,144.8,144.22,144.8,26931.0,123.8686,124.2892,123.7914,124.2892,26931.0
2018-07-09 10:25:00,144.8,144.92,144.68,144.76,19898.0,124.2892,124.3922,124.1862,124.2549,19898.0
2018-07-09 10:30:00,144.77,144.89,144.63,144.79,40693.0,124.2635,124.3665,124.1433,124.2807,40693.0
2018-07-09 10:35:00,144.78,145.03,144.72,144.74,45645.0,124.2721,124.4867,124.2206,124.2377,45645.0
2018-07-09 10:40:00,144.77,144.83,144.43,144.56,25118.0,124.2635,124.315,123.9716,124.0832,25118.0
2018-07-09 10:45:00,144.56,144.65,144.44,144.52,22227.0,124.0832,124.1605,123.9802,124.0489,22227.0
2018-07-09 10:50:00,144.51,144.7,144.31,144.53,26271.0,124.0403,124.2034,123.8686,124.0575,26271.0
2018-07-09 10:55:00,144.49,144.75,144.37,144.69,22886.0,124.0232,124.2463,123.9201,124.1948,22886.0
2018-07-09 11:00:00,144.69,144.95,144.59,144.95,46899.0,124.1948,124.418,124.109,124.418,46899.0
2018-07-09 11:05:00,144.95,144.95,144.7,144.72,16285.0,124.418,124.418,124.2034,124.2206,16285.0
2018-07-09 11:10:00,144.75,144.85,144.7,144.72,23206.0,124.2463,124.3322,124.2034,124.2206,23206.0
2018-07-09 11:15:00,144.7,144.7,144.44,144.5,19412.0,124.2034,124.2034,123.9802,124.0317,19412.0
2018-07-09 11:20:00,144.5,144.54,144.32,144.32,21835.0,124.0317,124.0661,123.8772,123.8772,21835.0
2018-07-09 11:25:00,144.32,144.64,144.29,144.54,19208.0,123.8772,124.1519,123.8515,124.0661,19208.0
2018-07-09 11:30:00,144.5,144.73,144.44,144.73,20555.0,124.0317,124.2292,123.9802,124.2292,20555.0
2018-07-09 11:35:00,144.73,144.96,144.62,144.92,20344.0,124.2292,124.4266,124.1347,124.3922,20344.0
2018-07-09 11:40:00,144.96,144.96,144.72,144.76,17725.0,124.4266,124.4266,124.2206,124.2549,17725.0
2018-07-09 11:45:00,144.76,144.81,144.61,144.61,20289.0,124.2549,124.2978,124.1262,124.1262,20289.0
2018-07-09 11:50:00,144.61,144.69,144.51,144.69,15044.0,124.1262,124.1948,124.0403,124.1948,15044.0
2018-07-09 11:55:00,144.7,144.86,144.56,144.82,17235.0,124.2034,124.3407,124.0832,124.3064,17235.0
2018-07-09 12:00:00,144.82,144.97,144.79,144.92,15535.0,124.3064,124.4352,124.2807,124.3922,15535.0
2018-07-09 12:05:00,144.92,145.12,144.86,145.11,21866.0,124.3922,124.5639,124.3407,124.5553,21866.0
2018-07-09 12:10:00,145.1,145.25,145.1,145.15,32867.0,124.5467,124.6755,124.5467,124.5897,32867.0
2018-07-09 12:15:00,145.14,145.14,144.96,145.12,16434.0,124.5811,124.5811,124.4266,124.5639,16434.0
2018-07-09 12:20:00,145.11,145.22,145.03,145.12,24507.0,124.5553,124.6497,124.4867,124.5639,24507.0
2018-07-09 12:25:00,145.12,145.29,145.12,145.24,24658.0,124.5639,124.7098,124.5639,124.6669,24658.0
2018-07-09 12:30:00,145.24,145.32,145.11,145.28,28726.0,124.6669,124.7356,124.5553,124.7012,28726.0
2018-07-09 12:35:00,145.28,145.28,145.01,145.02,15365.0,124.7012,124.7012,124.4695,124.4781,15365.0
2018-07-09 12:40:00,145.02,145.05,144.86,144.93,20127.0,124.4781,124.5038,124.3407,124.4008,20127.0
2018-07-09 12:45:00,144.93,144.94,144.84,144.88,15213.0,124.4008,124.4094,124.3236,124.3579,15213.0
2018-07-09 12:50:00,144.88,144.89,144.8,144.82,14014.0,124.3579,124.3665,124.2892,124.3064,14014.0
2018-07-09 12:55:00,144.82,144.88,144.77,144.83,15642.0,124.3064,124.3579,124.2635,124.315,15642.0
2018-07-09 13:00:00,144.82,145.04,144.82,145.03,20992.0,124.3064,124.4952,124.3064,124.4867,20992.0
2018-07-09 13:05:00,145.02,145.03,144.78,144.78,13591.0,124.4781,124.4867,124.2721,124.2721,13591.0
2018-07-09 13:10:00,144.81,144.87,144.77,144.83,10068.0,124.2978,124.3493,124.2635,124.315,10068.0
2018-07-09 13:15:00,144.83,145.11,144.82,145.06,20349.0,124.315,124.5553,124.3064,124.5124,20349.0
2018-07-09 13:20:00,145.08,145.23,145.04,145.15,21287.0,124.5296,124.6583,124.4952,124.5897,21287.0
2018-07-09 13:25:00,145.17,145.29,145.17,145.2,11696.0,124.6068,124.7098,124.6068,124.6326,11696.0
2018-07-09 13:30:00,145.2,145.26,145.06,145.22,17489.0,124.6326,124.6841,124.5124,124.6497,17489.0
2018-07-09 13:35:00,145.22,145.22,145.08,145.09,12370.0,124.6497,124.6497,124.5296,124.5382,12370.0
2018-07-09 13:40:00,145.1,145.17,145.07,145.1,17534.0,124.5467,124.6068,124.521,124.5467,17534.0
2018-07-09 13:45:00,145.1,145.2,145.08,145.18,11512.0,124.5467,124.6326,124.5296,124.6154,11512.0
2018-07-09 13:50:00,145.23,145.32,145.19,145.26,14275.0,124.6583,124.7356,124.624,124.6841,14275.0
2018-07-09 13:55:00,145.27,145.31,145.2,145.3,13829.0,124.6927,124.727,124.6326,124.7184,13829.0
2018-07-09 14:00:00,145.3,145.3,145.2,145.26,10188.0,124.7184,124.7184,124.6326,124.6841,10188.0
2018-07-09 14:05:00,145.28,145.3,145.19,145.19,14499.0,124.7012,124.7184,124.624,124.624,14499.0
2018-07-09 14:10:00,145.21,145.21,145.08,145.14,19837.0,124.6412,124.6412,124.5296,124.5811,19837.0
2018-07-09 14:15:00,145.14,145.16,145.08,145.1,13310.0,124.5811,124.5982,124.5296,124.5467,13310.0
2018-07-09 14:20:00,145.12,145.17,144.91,145.04,31432.0,124.5639,124.6068,124.3837,124.4952,31432.0
2018-07-09 14:25:00,145.04,145.11,144.99,145.07,31004.0,124.4952,124.5553,124.4523,124.521,31004.0
2018-07-09 14:30:00,145.09,145.11,144.99,145.08,19610.0,124.5382,124.5553,124.4523,124.5296,19610.0
2018-07-09 14:35:00,145.13,145.2,145.11,145.18,15111.0,124.5725,124.6326,124.5553,124.6154,15111.0
2018-07-09 14:40:00,145.2,145.2,145.12,145.15,17915.0,124.6326,124.6326,124.5639,124.5897,17915.0
2018-07-09 14:45:00,145.15,145.15,145.0,145.03,17108.0,124.5897,124.5897,124.4609,124.4867,17108.0
2018-07-09 14:50:00,145.03,145.1,144.83,144.93,49037.0,124.4867,124.5467,124.315,124.4008,49037.0
2018-07-09 14:55:00,144.94,145.04,144.83,144.99,39817.0,124.4094,124.4952,124.315,124.4523,39817.0
2018-07-09 15:00:00,145.0,145.22,145.0,145.13,26127.0,124.4609,124.6497,124.4609,124.5725,26127.0
2018-07-09 15:05:00,145.13,145.2,145.03,145.14,21944.0,124.5725,124.6326,124.4867,124.5811,21944.0
2018-07-09 15:10:00,145.14,145.25,145.1,145.21,26745.0,124.5811,124.6755,124.5467,124.6412,26745.0
2018-07-09 15:15:00,145.21,145.21,144.96,145.03,31248.0,124.6412,124.6412,124.4266,124.4867,31248.0
2018-07-09 15:20:00,145.03,145.07,144.94,145.06,29479.0,124.4867,124.521,124.4094,124.5124,29479.0
2018-07-09 15:25:00,145.06,145.06,144.97,144.99,32303.0,124.5124,124.5124,124.4352,124.4523,32303.0
2018-07-09 15:30:00,144.98,145.19,144.97,145.16,43736.0,124.4437,124.624,124.4352,124.5982,43736.0
2018-07-09 15:35:00,145.15,145.27,145.06,145.2,47733.0,124.5897,124.6927,124.5124,124.6326,47733.0
2018-07-09 15:40:00,145.18,145.35,145.13,145.34,77811.0,124.6154,124.7613,124.5725,124.7527,77811.0
2018-07-09 15:45:00,145.34,145.39,145.17,145.18,135543.0,124.7527,124.7957,124.6068,124.6154,135543.0
2018-07-09 15:50:00,145.16,145.22,145.04,145.11,98249.0,124.5982,124.6497,124.4952,124.5553,98249.0
2018-07-09 15:55:00,145.1,145.12,144.87,145.05,252095.0,124.5467,124.5639,124.3493,124.5038,252095.0
2018-07-10 09:30:00,145.0,145.6,144.89,145.6,56056.0,124.4609,124.9759,124.3665,124.9759,56056.0
2018-07-10 09:35:00,145.56,145.63,144.99,145.32,15842.0,124.9416,125.0017,124.4523,124.7356,15842.0
2018-07-10 09:40:00,145.24,145.24,144.8,145.05,15171.0,124.6669,124.6669,124.2892,124.5038,15171.0
2018-07-10 09:45:00,145.1,145.23,144.52,144.53,22632.0,124.5467,124.6583,124.0489,124.0575,22632.0
2018-07-10 09:50:00,144.53,144.57,143.89,143.92,36105.0,124.0575,124.0918,123.5081,123.5339,36105.0
2018-07-10 09:55:00,143.89,144.26,143.77,144.26,32926.0,123.5081,123.8257,123.4051,123.8257,32926.0
2018-07-10 10:00:00,144.23,144.28,143.65,143.97,43179.0,123.8,123.8429,123.3021,123.5768,43179.0
2018-07-10 10:05:00,143.92,144.25,143.7,143.9,28167.0,123.5339,123.8171,123.3451,123.5167,28167.0
2018-07-10 10:10:00,143.89,144.1,143.65,143.72,26594.0,123.5081,123.6884,123.3021,123.3622,26594.0
2018-07-10 10:15:00,143.77,143.97,143.73,143.91,43752.0,123.4051,123.5768,123.3708,123.5253,43752.0
2018-07-10 10:20:00,143.94,143.94,143.67,143.73,24491.0,123.5511,123.5511,123.3193,123.3708,24491.0
2018-07-10 10:25:00,143.75,143.8,143.47,143.47,32799.0,123.388,123.4309,123.1476,123.1476,32799.0
2018-07-10 10:30:00,143.42,143.75,143.41,143.46,23271.0,123.1047,123.388,123.0961,123.139,23271.0
2018-07-10 10:35:00,143.48,143.7,143.39,143.46,50688.0,123.1562,123.3451,123.079,123.139,50688.0
2018-07-10 10:40:00,143.46,143.61,143.12,143.4,39897.0,123.139,123.2678,122.8472,123.0875,39897.0
2018-07-10 10:45:00,143.4,143.48,143.24,143.3,25232.0,123.0875,123.1562,122.9502,123.0017,25232.0
2018-07-10 10:50:00,143.3,143.34,143.07,143.26,34280.0,123.0017,123.036,122.8043,122.9674,34280.0
2018-07-10 10:55:00,143.29,143.58,143.29,143.55,21389.0,122.9931,123.2421,122.9931,123.2163,21389.0
2018-07-10 11:00:00,143.52,143.56,143.46,143.5,25020.0,123.1905,123.2249,123.139,123.1734,25020.0
2018-07-10 11:05:00,143.49,143.59,143.42,143.53,15635.0,123.1648,123.2506,123.1047,123.1991,15635.0
2018-07-10 11:10:00,143.52,143.54,143.37,143.43,23128.0,123.1905,123.2077,123.0618,123.1133,23128.0
2018-07-10 11:15:00,143.44,143.5,143.28,143.38,16794.0,123.1219,123.1734,122.9845,123.0704,16794.0
2018-07-10 11:20:00,143.35,143.39,143.03,143.03,21151.0,123.0446,123.079,122.77,122.77,21151.0
2018-07-10 11:25:00,143.03,143.12,142.96,143.03,42040.0,122.77,122.8472,122.7099,122.77,42040.0
2018-07-10 11:30:00,143.01,143.2,142.93,143.17,25896.0,122.7528,122.9159,122.6841,122.8901,25896.0
2018-07-10 11:35:00,143.18,143.39,143.17,143.36,17190.0,122.8987,123.079,122.8901,123.0532,17190.0
2018-07-10 11:40:00,143.36,143.61,143.36,143.49,18141.0,123.0532,123.2678,123.0532,123.1648,18141.0
2018-07-10 11:45:00,143.48,143.6,143.45,143.55,23076.0,123.1562,123.2592,123.1305,123.2163,23076.0
2018-07-10 11:50:00,143.54,143.67,143.49,143.5,28371.0,123.2077,123.3193,123.1648,123.1734,28371.0
2018-07-10 11:55:00,143.49,143.66,143.49,143.66,14714.0,123.1648,123.3107,123.1648,123.3107,14714.0
2018-07-10 12:00:00,143.67,143.78,143.63,143.71,16273.0,123.3193,123.4137,123.285,123.3536,16273.0
2018-07-10 12:05:00,143.73,143.87,143.66,143.68,27710.0,123.3708,123.491,123.3107,123.3279,27710.0
2018-07-10 12:10:00,143.66,143.71,143.63,143.64,15187.0,123.3107,123.3536,123.285,123.2936,15187.0
2018-07-10 12:15:00,143.64,143.81,143.62,143.78,12344.0,123.2936,123.4395,123.2764,123.4137,12344.0
2018-07-10 12:20:00,143.8,143.98,143.8,143.84,44417.0,123.4309,123.5854,123.4309,123.4652,44417.0
2018-07-10 12:25:00,143.83,144.07,143.77,144.02,12888.0,123.4566,123.6626,123.4051,123.6197,12888.0
2018-07-10 12:30:00,144.0,144.06,143.98,143.99,13502.0,123.6026,123.6541,123.5854,123.594,13502.0
2018-07-10 12:35:00,144.0,144.11,143.99,144.01,18247.0,123.6026,123.697,123.594,123.6111,18247.0
2018-07-10 12:40:00,144.01,144.03,143.79,143.85,15327.0,123.6111,123.6283,123.4223,123.4738,15327.0
2018-07-10 12:45:00,143.84,143.91,143.76,143.86,21790.0,123.4652,123.5253,123.3966,123.4824,21790.0
2018-07-10 12:50:00,143.86,143.97,143.83,143.97,17194.0,123.4824,123.5768,123.4566,123.5768,17194.0
2018-07-10 12:55:00,143.98,144.03,143.92,143.92,16684.0,123.5854,123.6283,123.5339,123.5339,16684.0
2018-07-10 13:00:00,143.92,144.06,143.91,144.01,50902.0,123.5339,123.6541,123.5253,123.6111,50902.0
2018-07-10 13:05:00,144.02,144.05,143.87,143.88,14578.0,123.6197,123.6455,123.491,123.4996,14578.0
2018-07-10 13:10:00,143.86,143.87,143.76,143.77,11143.0,123.4824,123.491,123.3966,123.4051,11143.0
2018-07-10 13:15:00,143.8,143.91,143.77,143.82,10525.0,123.4309,123.5253,123.4051,123.4481,10525.0
2018-07-10 13:20:00,143.82,143.86,143.73,143.73,14641.0,123.4481,123.4824,123.3708,123.3708,14641.0
2018-07-10 13:25:00,143.72,143.82,143.72,143.79,9428.0,123.3622,123.4481,123.3622,123.4223,9428.0
2018-07-10 13:30:00,143.78,143.78,143.71,143.74,7069.0,123.4137,123.4137,123.3536,123.3794,7069.0
2018-07-10 13:35:00,143.71,143.71,143.5,143.56,12055.0,123.3536,123.3536,123.1734,123.2249,12055.0
2018-07-10 13:40:00,143.56,143.67,143.55,143.67,13544.0,123.2249,123.3193,123.2163,123.3193,13544.0
2018-07-10 13:45:00,143.68,143.74,143.64,143.71,15308.0,123.3279,123.3794,123.2936,123.3536,15308.0
2018-07-10 13:50:00,143.7,143.89,143.7,143.85,15987.0,123.3451,123.5081,123.3451,123.4738,15987.0
2018-07-10 13:55:00,143.87,143.96,143.86,143.93,18640.0,123.491,123.5682,123.4824,123.5425,18640.0
2018-07-10 14:00:00,143.94,144.19,143.94,144.17,22780.0,123.5511,123.7656,123.5511,123.7485,22780.0
2018-07-10 14:05:00,144.16,144.2,144.12,144.13,13596.0,123.7399,123.7742,123.7056,123.7141,13596.0
2018-07-10 14:10:00,144.12,144.15,144.05,144.06,7372.0,123.7056,123.7313,123.6455,123.6541,7372.0
2018-07-10 14:15:00,144.06,144.12,144.04,144.12,16033.0,123.6541,123.7056,123.6369,123.7056,16033.0
2018-07-10 14:20:00,144.12,144.13,143.98,143.99,10797.0,123.7056,123.7141,123.5854,123.594,10797.0
2018-07-10 14:25:00,144.04,144.2,144.02,144.07,19643.0,123.6369,123.7742,123.6197,123.6626,19643.0
2018-07-10 14:30:00,144.09,144.28,144.08,144.22,17421.0,123.6798,123.8429,123.6712,123.7914,17421.0
2018-07-10 14:35:00,144.18,144.4,144.15,144.4,12859.0,123.7571,123.9459,123.7313,123.9459,12859.0
2018-07-10 14:40:00,144.38,144.43,144.15,144.15,19052.0,123.9287,123.9716,123.7313,123.7313,19052.0
2018-07-10 14:45:00,144.14,144.35,144.14,144.22,12677.0,123.7227,123.903,123.7227,123.7914,12677.0
2018-07-10 14:50:00,144.24,144.24,144.13,144.2,18776.0,123.8086,123.8086,123.7141,123.7742,18776.0
2018-07-10 14:55:00,144.18,144.38,144.16,144.26,22528.0,123.7571,123.9287,123.7399,123.8257,22528.0
2018-07-10 15:00:00,144.27,144.28,144.12,144.23,17534.0,123.8343,123.8429,123.7056,123.8,17534.0
2018-07-10 15:05:00,144.23,144.31,144.2,144.31,19619.0,123.8,123.8686,123.7742,123.8686,19619.0
2018-07-10 15:10:00,144.3,144.39,144.29,144.36,27248.0,123.8601,123.9373,123.8515,123.9116,27248.0
2018-07-10 15:15:00,144.37,144.4,144.29,144.3,15491.0,123.9201,123.9459,123.8515,123.8601,15491.0
2018-07-10 15:20:00,144.27,144.41,144.25,144.35,20455.0,123.8343,123.9545,123.8171,123.903,20455.0
2018-07-10 15:25:00,144.35,144.35,144.21,144.31,24934.0,123.903,123.903,123.7828,123.8686,24934.0
2018-07-10 15:30:00,144.32,144.39,144.23,144.25,91987.0,123.8772,123.9373,123.8,123.8171,91987.0
2018-07-10 15:35:00,144.25,144.26,144.07,144.12,53638.0,123.8171,123.8257,123.6626,123.7056,53638.0
2018-07-10 15:40:00,144.11,144.12,144.0,144.06,82190.0,123.697,123.7056,123.6026,123.6541,82190.0
2018-07-10 15:45:00,144.06,144.1,143.95,144.05,80525.0,123.6541,123.6884,123.5596,123.6455,80525.0
2018-07-10 15:50:00,144.09,144.26,144.05,144.23,73116.0,123.6798,123.8257,123.6455,123.8,73116.0
2018-07-10 15:55:00,144.23,144.43,144.02,144.13,270596.0,123.8,123.9716,123.6197,123.7141,270596.0
2018-07-11 09:30:00,142.66,142.8,141.69,142.15,101680.0,122.4524,122.5725,121.6198,122.0146,101680.0
2018-07-11 09:35:00,142.14,142.39,141.86,142.22,45863.0,122.006,122.2206,121.7657,122.0747,45863.0
2018-07-11 09:40:00,142.23,142.44,142.13,142.38,27231.0,122.0833,122.2635,121.9974,122.212,27231.0
2018-07-11 09:45:00,142.41,142.41,141.76,141.87,42138.0,122.2378,122.2378,121.6799,121.7743,42138.0
2018-07-11 09:50:00,141.87,141.87,141.68,141.78,21938.0,121.7743,121.7743,121.6112,121.697,21938.0
2018-07-11 09:55:00,141.78,141.78,141.78,141.78,0.0,121.697,121.697,121.697,121.697,0.0
2018-07-11 10:00:00,141.78,141.78,141.78,141.78,0.0,121.697,121.697,121.697,121.697,0.0
2018-07-11 10:05:00,141.16,141.38,141.13,141.38,5400.0,121.1648,121.3537,121.1391,121.3537,5400.0
2018-07-11 10:10:00,141.38,141.39,140.93,141.03,54571.0,121.3537,121.3623,120.9674,121.0533,54571.0
2018-07-11 10:15:00,141.03,141.24,141.02,141.1,37251.0,121.0533,121.2335,121.0447,121.1133,37251.0
2018-07-11 10:20:00,141.1,141.55,141.09,141.42,37547.0,121.1133,121.4996,121.1048,121.388,37547.0
2018-07-11 10:25:00,141.42,141.5,141.05,141.32,49202.0,121.388,121.4567,121.0704,121.3022,49202.0
2018-07-11 10:30:00,141.33,141.64,141.22,141.31,37548.0,121.3108,121.5768,121.2163,121.2936,37548.0
2018-07-11 10:35:00,141.32,141.47,141.26,141.34,21598.0,121.3022,121.4309,121.2507,121.3193,21598.0
2018-07-11 10:40:00,141.32,141.32,141.12,141.25,23695.0,121.3022,121.3022,121.1305,121.2421,23695.0
2018-07-11 10:45:00,141.23,141.25,141.01,141.14,57513.0,121.2249,121.2421,121.0361,121.1477,57513.0
2018-07-11 10:50:00,141.11,141.38,141.11,141.31,49144.0,121.1219,121.3537,121.1219,121.2936,49144.0
2018-07-11 10:55:00,141.34,141.39,141.09,141.39,36016.0,121.3193,121.3623,121.1048,121.3623,36016.0
2018-07-11 11:00:00,141.44,141.97,141.43,141.85,37186.0,121.4052,121.8601,121.3966,121.7571,37186.0
2018-07-11 11:05:00,141.84,141.99,141.56,141.71,25224.0,121.7485,121.8773,121.5082,121.6369,25224.0
2018-07-11 11:10:00,141.69,141.76,141.52,141.65,44144.0,121.6198,121.6799,121.4738,121.5854,44144.0
2018-07-11 11:15:00,141.64,141.7,141.4,141.6,46781.0,121.5768,121.6284,121.3708,121.5425,46781.0
2018-07-11 11:20:00,141.58,141.75,141.56,141.71,63511.0,121.5253,121.6713,121.5082,121.6369,63511.0
2018-07-11 11:25:00,141.74,141.75,141.5,141.61,38593.0,121.6627,121.6713,121.4567,121.5511,38593.0
2018-07-11 11:30:00,141.59,141.75,141.42,141.61,19334.0,121.5339,121.6713,121.388,121.5511,19334.0
2018-07-11 11:35:00,141.63,141.78,141.62,141.62,19364.0,121.5683,121.697,121.5597,121.5597,19364.0
2018-07-11 11:40:00,141.62,141.65,141.44,141.48,20255.0,121.5597,121.5854,121.4052,121.4395,20255.0
2018-07-11 11:45:00,141.48,141.59,141.38,141.57,11672.0,121.4395,121.5339,121.3537,121.5168,11672.0
2018-07-11 11:50:00,141.57,141.58,141.43,141.55,12008.0,121.5168,121.5253,121.3966,121.4996,12008.0
2018-07-11 11:55:00,141.52,141.52,141.17,141.18,13269.0,121.4738,121.4738,121.1734,121.182,13269.0
2018-07-11 12:00:00,141.16,141.28,141.1,141.15,6889.0,121.1648,121.2678,121.1133,121.1563,6889.0
2018-07-11 12:05:00,141.2,141.32,141.2,141.3,10836.0,121.1992,121.3022,121.1992,121.285,10836.0
2018-07-11 12:10:00,141.27,141.31,141.2,141.22,13175.0,121.2593,121.2936,121.1992,121.2163,13175.0
2018-07-11 12:15:00,141.25,141.47,141.21,141.32,16000.0,121.2421,121.4309,121.2078,121.3022,16000.0
2018-07-11 12:20:00,141.32,141.38,141.2,141.22,14010.0,121.3022,121.3537,121.1992,121.2163,14010.0
2018-07-11 12:25:00,141.21,141.3,140.98,141.05,26220.0,121.2078,121.285,121.0103,121.0704,26220.0
2018-07-11 12:30:00,141.08,141.14,141.05,141.1,21975.0,121.0962,121.1477,121.0704,121.1133,21975.0
2018-07-11 12:35:00,141.11,141.11,140.73,140.75,24373.0,121.1219,121.1219,120.7957,120.8129,24373.0
2018-07-11 12:40:00,140.77,140.78,140.6,140.67,21974.0,120.8301,120.8387,120.6842,120.7442,21974.0
2018-07-11 12:45:00,140.69,140.78,140.59,140.68,31858.0,120.7614,120.8387,120.6756,120.7528,31858.0
2018-07-11 12:50:00,140.68,140.84,140.39,140.54,64128.0,120.7528,120.8902,120.5039,120.6327,64128.0
2018-07-11 12:55:00,140.57,140.57,140.13,140.13,50361.0,120.6584,120.6584,120.2807,120.2807,50361.0
2018-07-11 13:00:00,140.15,140.47,140.11,140.41,41342.0,120.2979,120.5726,120.2636,120.5211,41342.0
2018-07-11 13:05:00,140.39,140.39,140.06,140.1,25092.0,120.5039,120.5039,120.2207,120.255,25092.0
2018-07-11 13:10:00,140.12,140.26,139.98,140.23,35561.0,120.2722,120.3923,120.152,120.3666,35561.0
2018-07-11 13:15:00,140.25,140.43,140.13,140.39,24071.0,120.3837,120.5382,120.2807,120.5039,24071.0
2018-07-11 13:20:00,140.4,140.41,140.28,140.29,18910.0,120.5125,120.5211,120.4095,120.4181,18910.0
2018-07-11 13:25:00,140.29,140.33,140.02,140.02,21266.0,120.4181,120.4524,120.1863,120.1863,21266.0
2018-07-11 13:30:00,140.02,140.17,139.98,140.06,30702.0,120.1863,120.3151,120.152,120.2207,30702.0
2018-07-11 13:35:00,140.08,140.1,139.83,139.88,50517.0,120.2378,120.255,120.0232,120.0662,50517.0
2018-07-11 13:40:00,139.86,139.93,139.75,139.82,29206.0,120.049,120.1091,119.9546,120.0147,29206.0
2018-07-11 13:45:00,139.82,139.85,139.77,139.79,13521.0,120.0147,120.0404,119.9717,119.9889,13521.0
2018-07-11 13:50:00,139.78,139.79,139.64,139.64,24673.0,119.9803,119.9889,119.8601,119.8601,24673.0
2018-07-11 13:55:00,139.65,139.69,139.51,139.62,25761.0,119.8687,119.9031,119.7486,119.843,25761.0
2018-07-11 14:00:00,139.64,140.27,139.62,140.12,28126.0,119.8601,120.4009,119.843,120.2722,28126.0
2018-07-11 14:05:00,140.15,140.19,139.83,139.89,15741.0,120.2979,120.3322,120.0232,120.0747,15741.0
2018-07-11 14:10:00,139.85,139.85,139.47,139.49,49777.0,120.0404,120.0404,119.7142,119.7314,49777.0
2018-07-11 14:15:00,139.47,139.51,139.35,139.41,40169.0,119.7142,119.7486,119.6112,119.6627,40169.0
2018-07-11 14:20:00,139.43,139.9,139.43,139.86,71632.0,119.6799,120.0833,119.6799,120.049,71632.0
2018-07-11 14:25:00,139.85,140.02,139.84,140.02,18581.0,120.0404,120.1863,120.0318,120.1863,18581.0
2018-07-11 14:30:00,140.06,140.32,140.03,140.13,55872.0,120.2207,120.4438,120.1949,120.2807,55872.0
2018-07-11 14:35:00,140.1,140.33,140.05,140.29,23161.0,120.255,120.4524,120.2121,120.4181,23161.0
2018-07-11 14:40:00,140.31,140.42,140.18,140.36,30117.0,120.4352,120.5297,120.3237,120.4782,30117.0
2018-07-11 14:45:00,140.39,140.46,140.25,140.29,16984.0,120.5039,120.564,120.3837,120.4181,16984.0
2018-07-11 14:50:00,140.31,140.42,140.26,140.32,13697.0,120.4352,120.5297,120.3923,120.4438,13697.0
2018-07-11 14:55:00,140.33,140.36,140.11,140.21,82730.0,120.4524,120.4782,120.2636,120.3494,82730.0
2018-07-11 15:00:00,140.2,140.41,140.1,140.31,54555.0,120.3408,120.5211,120.255,120.4352,54555.0
2018-07-11 15:05:00,140.36,140.46,140.28,140.33,16116.0,120.4782,120.564,120.4095,120.4524,16116.0
2018-07-11 15:10:00,140.34,140.4,140.21,140.21,21245.0,120.461,120.5125,120.3494,120.3494,21245.0
2018-07-11 15:15:00,140.2,140.22,140.04,140.16,20530.0,120.3408,120.358,120.2035,120.3065,20530.0
2018-07-11 15:20:00,140.16,140.21,140.0,140.19,20855.0,120.3065,120.3494,120.1692,120.3322,20855.0
2018-07-11 15:25:00,140.19,140.26,140.11,140.2,28427.0,120.3322,120.3923,120.2636,120.3408,28427.0
2018-07-11 15:30:00,140.22,140.71,140.22,140.71,45561.0,120.358,120.7786,120.358,120.7786,45561.0
2018-07-11 15:35:00,140.71,140.71,140.58,140.64,61371.0,120.7786,120.7786,120.667,120.7185,61371.0
2018-07-11 15:40:00,140.62,140.78,140.6,140.72,61573.0,120.7013,120.8387,120.6842,120.7872,61573.0
2018-07-11 15:45:00,140.71,141.07,140.71,141.02,107720.0,120.7786,121.0876,120.7786,121.0447,107720.0
2018-07-11 15:50:00,141.02,141.02,140.77,140.94,111221.0,121.0447,121.0447,120.8301,120.976,111221.0
2018-07-11 15:55:00,140.93,140.96,140.67,140.69,224704.0,120.9674,120.9932,120.7442,120.7614,224704.0
2018-07-12 09:30:00,141.87,142.19,141.37,141.71,56797.0,121.7743,122.0489,121.3451,121.6369,56797.0
2018-07-12 09:35:00,141.68,141.92,141.22,141.22,22490.0,121.6112,121.8172,121.2163,121.2163,22490.0
2018-07-12 09:40:00,141.21,141.26,140.7,141.0,18411.0,121.2078,121.2507,120.77,121.0275,18411.0
2018-07-12 09:45:00,141.0,141.0,139.97,139.99,50662.0,121.0275,121.0275,120.1434,120.1606,50662.0
2018-07-12 09:50:00,139.99,140.28,139.76,140.27,85169.0,120.1606,120.4095,119.9631,120.4009,85169.0
2018-07-12 09:55:00,140.24,140.44,139.87,140.29,64306.0,120.3752,120.5468,120.0576,120.4181,64306.0
2018-07-12 10:00:00,140.27,141.17,140.27,141.11,28231.0,120.4009,121.1734,120.4009,121.1219,28231.0
2018-07-12 10:05:00,141.12,141.3,140.94,141.15,25805.0,121.1305,121.285,120.976,121.1563,25805.0
2018-07-12 10:10:00,141.15,141.15,140.87,140.97,22164.0,121.1563,121.1563,120.9159,121.0018,22164.0
2018-07-12 10:15:00,140.97,141.1,140.94,141.0,11901.0,121.0018,121.1133,120.976,121.0275,11901.0
2018-07-12 10:20:00,141.03,141.35,141.03,141.18,18382.0,121.0533,121.3279,121.0533,121.182,18382.0
2018-07-12 10:25:00,141.16,141.54,141.12,141.5,17249.0,121.1648,121.491,121.1305,121.4567,17249.0
2018-07-12 10:30:00,141.54,141.6,141.42,141.42,18449.0,121.491,121.5425,121.388,121.388,18449.0
2018-07-12 10:35:00,141.43,141.56,141.37,141.55,12989.0,121.3966,121.5082,121.3451,121.4996,12989.0
2018-07-12 10:40:00,141.57,141.63,141.29,141.33,11763.0,121.5168,121.5683,121.2764,121.3108,11763.0
2018-07-12 10:45:00,141.34,141.41,141.22,141.31,13623.0,121.3193,121.3794,121.2163,121.2936,13623.0
2018-07-12 10:50:00,141.33,141.48,141.23,141.23,11610.0,121.3108,121.4395,121.2249,121.2249,11610.0
2018-07-12 10:55:00,141.27,141.32,141.08,141.32,16579.0,121.2593,121.3022,121.0962,121.3022,16579.0
2018-07-12 11:00:00,141.34,141.61,141.34,141.56,13707.0,121.3193,121.5511,121.3193,121.5082,13707.0
2018-07-12 11:05:00,141.57,141.71,141.57,141.71,18896.0,121.5168,121.6369,121.5168,121.6369,18896.0
2018-07-12 11:10:00,141.71,141.71,141.4,141.4,10412.0,121.6369,121.6369,121.3708,121.3708,10412.0
2018-07-12 11:15:00,141.41,141.51,141.35,141.35,7344.0,121.3794,121.4653,121.3279,121.3279,7344.0
2018-07-12 11:20:00,141.33,141.42,141.29,141.39,8152.0,121.3108,121.388,121.2764,121.3623,8152.0
2018-07-12 11:25:00,141.38,141.38,141.2,141.21,16302.0,121.3537,121.3537,121.1992,121.2078,16302.0
2018-07-12 11:30:00,141.21,141.26,141.07,141.24,17256.0,121.2078,121.2507,121.0876,121.2335,17256.0
2018-07-12 11:35:00,141.24,141.28,141.06,141.14,16907.0,121.2335,121.2678,121.079,121.1477,16907.0
2018-07-12 11:40:00,141.15,141.19,140.95,141.12,14778.0,121.1563,121.1906,120.9846,121.1305,14778.0
2018-07-12 11:45:00,141.11,141.27,141.09,141.24,17155.0,121.1219,121.2593,121.1048,121.2335,17155.0
2018-07-12 11:50:00,141.24,141.27,141.06,141.07,17146.0,121.2335,121.2593,121.079,121.0876,17146.0
2018-07-12 11:55:00,141.05,141.34,141.05,141.31,24960.0,121.0704,121.3193,121.0704,121.2936,24960.0
2018-07-12 12:00:00,141.3,141.37,141.23,141.31,12609.0,121.285,121.3451,121.2249,121.2936,12609.0
2018-07-12 12:05:00,141.34,141.34,141.11,141.11,11518.0,121.3193,121.3193,121.1219,121.1219,11518.0
2018-07-12 12:10:00,141.14,141.22,141.14,141.17,8982.0,121.1477,121.2163,121.1477,121.1734,8982.0
2018-07-12 12:15:00,141.2,141.21,141.12,141.19,10472.0,121.1992,121.2078,121.1305,121.1906,10472.0
2018-07-12 12:20:00,141.19,141.28,141.13,141.28,10123.0,121.1906,121.2678,121.1391,121.2678,10123.0
2018-07-12 12:25:00,141.28,141.33,141.25,141.32,6100.0,121.2678,121.3108,121.2421,121.3022,6100.0
2018-07-12 12:30:00,141.33,141.42,141.29,141.42,21394.0,121.3108,121.388,121.2764,121.388,21394.0
2018-07-12 12:35:00,141.41,141.47,141.32,141.32,11073.0,121.3794,121.4309,121.3022,121.3022,11073.0
2018-07-12 12:40:00,141.34,141.35,140.95,141.1,20925.0,121.3193,121.3279,120.9846,121.1133,20925.0
2018-07-12 12:45:00,141.08,141.12,140.91,140.97,10162.0,121.0962,121.1305,120.9503,121.0018,10162.0
2018-07-12 12:50:00,140.98,141.01,140.85,140.96,64093.0,121.0103,121.0361,120.8988,120.9932,64093.0
2018-07-12 12:55:00,140.97,141.14,140.97,141.09,16304.0,121.0018,121.1477,121.0018,121.1048,16304.0
2018-07-12 13:00:00,141.1,141.25,141.07,141.1,22270.0,121.1133,121.2421,121.0876,121.1133,22270.0
2018-07-12 13:05:00,141.09,141.1,140.91,140.91,21939.0,121.1048,121.1133,120.9503,120.9503,21939.0
2018-07-12 13:10:00,140.93,140.96,140.83,140.91,13918.0,120.9674,120.9932,120.8816,120.9503,13918.0
2018-07-12 13:15:00,140.9,140.92,140.78,140.9,16024.0,120.9417,120.9588,120.8387,120.9417,16024.0
2018-07-12 13:20:00,140.89,140.92,140.77,140.84,27655.0,120.9331,120.9588,120.8301,120.8902,27655.0
2018-07-12 13:25:00,140.87,140.93,140.86,140.93,19060.0,120.9159,120.9674,120.9073,120.9674,19060.0
2018-07-12 13:30:00,140.94,140.96,140.65,140.74,19335.0,120.976,120.9932,120.7271,120.8043,19335.0
2018-07-12 13:35:00,140.75,140.85,140.57,140.85,14941.0,120.8129,120.8988,120.6584,120.8988,14941.0
2018-07-12 13:40:00,140.86,140.94,140.82,140.83,8985.0,120.9073,120.976,120.873,120.8816,8985.0
2018-07-12 13:45:00,140.84,140.92,140.78,140.82,12018.0,120.8902,120.9588,120.8387,120.873,12018.0
2018-07-12 13:50:00,140.81,140.82,140.63,140.71,14953.0,120.8644,120.873,120.7099,120.7786,14953.0
2018-07-12 13:55:00,140.72,140.77,140.64,140.65,12702.0,120.7872,120.8301,120.7185,120.7271,12702.0
2018-07-12 14:00:00,140.66,140.71,140.52,140.56,15025.0,120.7357,120.7786,120.6155,120.6498,15025.0
2018-07-12 14:05:00,140.53,140.61,140.44,140.44,22166.0,120.6241,120.6927,120.5468,120.5468,22166.0
2018-07-12 14:10:00,140.44,140.49,140.4,140.47,12917.0,120.5468,120.5897,120.5125,120.5726,12917.0
2018-07-12 14:15:00,140.48,140.56,140.47,140.47,19043.0,120.5812,120.6498,120.5726,120.5726,19043.0
2018-07-12 14:20:00,140.48,140.78,140.47,140.65,14575.0,120.5812,120.8387,120.5726,120.7271,14575.0
2018-07-12 14:25:00,140.64,140.72,140.63,140.7,12452.0,120.7185,120.7872,120.7099,120.77,12452.0
2018-07-12 14:30:00,140.7,140.72,140.54,140.63,17028.0,120.77,120.7872,120.6327,120.7099,17028.0
2018-07-12 14:35:00,140.64,140.71,140.58,140.68,19728.0,120.7185,120.7786,120.667,120.7528,19728.0
2018-07-12 14:40:00,140.68,140.73,140.64,140.7,14596.0,120.7528,120.7957,120.7185,120.77,14596.0
2018-07-12 14:45:00,140.69,140.77,140.69,140.72,11717.0,120.7614,120.8301,120.7614,120.7872,11717.0
2018-07-12 14:50:00,140.73,140.8,140.64,140.67,22684.0,120.7957,120.8558,120.7185,120.7442,22684.0
2018-07-12 14:55:00,140.64,140.7,140.6,140.65,19959.0,120.7185,120.77,120.6842,120.7271,19959.0
2018-07-12 15:00:00,140.65,140.81,140.57,140.7,47505.0,120.7271,120.8644,120.6584,120.77,47505.0
2018-07-12 15:05:00,140.71,140.73,140.56,140.56,38645.0,120.7786,120.7957,120.6498,120.6498,38645.0
2018-07-12 15:10:00,140.55,140.58,140.44,140.57,29486.0,120.6412,120.667,120.5468,120.6584,29486.0
2018-07-12 15:15:00,140.57,140.72,140.53,140.57,31818.0,120.6584,120.7872,120.6241,120.6584,31818.0
2018-07-12 15:20:00,140.57,140.58,140.33,140.44,39853.0,120.6584,120.667,120.4524,120.5468,39853.0
2018-07-12 15:25:00,140.42,140.53,140.4,140.5,41882.0,120.5297,120.6241,120.5125,120.5983,41882.0
2018-07-12 15:30:00,140.5,140.58,140.4,140.4,39590.0,120.5983,120.667,120.5125,120.5125,39590.0
2018-07-12 15:35:00,140.39,140.51,140.39,140.47,40089.0,120.5039,120.6069,120.5039,120.5726,40089.0
2018-07-12 15:40:00,140.48,140.52,140.4,140.45,50157.0,120.5812,120.6155,120.5125,120.5554,50157.0
2018-07-12 15:45:00,140.46,140.52,140.4,140.42,71583.0,120.564,120.6155,120.5125,120.5297,71583.0
2018-07-12 15:50:00,140.44,140.44,140.24,140.28,86930.0,120.5468,120.5468,120.3752,120.4095,86930.0
2018-07-12 15:55:00,140.27,140.33,140.15,140.28,178754.0,120.4009,120.4524,120.2979,120.4095,178754.0
2018-07-13 09:30:00,139.58,139.72,139.34,139.51,88430.0,119.8086,119.9288,119.6026,119.7486,88430.0
2018-07-13 09:35:00,139.52,139.81,139.13,139.75,100402.0,119.7571,120.0061,119.4224,119.9546,100402.0
2018-07-13 09:40:00,139.74,139.84,139.29,139.55,118854.0,119.946,120.0318,119.5597,119.7829,118854.0
2018-07-13 09:45:00,139.53,140.23,139.2,139.68,91089.0,119.7657,120.3666,119.4825,119.8945,91089.0
2018-07-13 09:50:00,139.68,139.95,139.56,139.67,41264.0,119.8945,120.1262,119.7915,119.8859,41264.0
2018-07-13 09:55:00,139.67,139.93,139.24,139.93,35031.0,119.8859,120.1091,119.5168,120.1091,35031.0
2018-07-13 10:00:00,139.93,139.98,139.65,139.92,26854.0,120.1091,120.152,119.8687,120.1005,26854.0
2018-07-13 10:05:00,139.9,140.15,139.81,140.1,57608.0,120.0833,120.2979,120.0061,120.255,57608.0
2018-07-13 10:10:00,140.09,140.22,139.88,139.88,51310.0,120.2464,120.358,120.0662,120.0662,51310.0
2018-07-13 10:15:00,139.93,139.97,139.7,139.73,30292.0,120.1091,120.1434,119.9116,119.9374,30292.0
2018-07-13 10:20:00,139.75,140.31,139.55,140.31,106383.0,119.9546,120.4352,119.7829,120.4352,106383.0
2018-07-13 10:25:00,140.31,140.31,139.85,139.93,20193.0,120.4352,120.4352,120.0404,120.1091,20193.0
2018-07-13 10:30:00,139.95,140.42,139.9,140.34,54610.0,120.1262,120.5297,120.0833,120.461,54610.0
2018-07-13 10:35:00,140.34,140.38,139.95,140.05,19770.0,120.461,120.4953,120.1262,120.2121,19770.0
2018-07-13 10:40:00,140.07,140.16,139.82,139.85,20112.0,120.2292,120.3065,120.0147,120.0404,20112.0
2018-07-13 10:45:00,139.86,140.09,139.84,139.96,26853.0,120.049,120.2464,120.0318,120.1348,26853.0
2018-07-13 10:50:00,139.99,140.38,139.98,140.37,28319.0,120.1606,120.4953,120.152,120.4867,28319.0
2018-07-13 10:55:00,140.39,140.44,140.2,140.23,24340.0,120.5039,120.5468,120.3408,120.3666,24340.0
2018-07-13 11:00:00,140.24,140.34,140.16,140.16,24235.0,120.3752,120.461,120.3065,120.3065,24235.0
2018-07-13 11:05:00,140.13,140.27,140.1,140.25,26663.0,120.2807,120.4009,120.255,120.3837,26663.0
2018-07-13 11:10:00,140.25,140.25,140.1,140.1,16648.0,120.3837,120.3837,120.255,120.255,16648.0
2018-07-13 11:15:00,140.13,140.19,139.84,139.92,22091.0,120.2807,120.3322,120.0318,120.1005,22091.0
2018-07-13 11:20:00,139.95,140.12,139.88,140.12,15019.0,120.1262,120.2722,120.0662,120.2722,15019.0
2018-07-13 11:25:00,140.11,140.16,139.94,139.97,17828.0,120.2636,120.3065,120.1177,120.1434,17828.0
2018-07-13 11:30:00,139.96,140.06,139.84,139.91,18593.0,120.1348,120.2207,120.0318,120.0919,18593.0
2018-07-13 11:35:00,139.87,139.94,139.82,139.9,13177.0,120.0576,120.1177,120.0147,120.0833,13177.0
2018-07-13 11:40:00,139.89,139.93,139.57,139.84,25670.0,120.0747,120.1091,119.8001,120.0318,25670.0
2018-07-13 11:45:00,139.88,139.92,139.75,139.8,20436.0,120.0662,120.1005,119.9546,119.9975,20436.0
2018-07-13 11:50:00,139.82,139.89,139.76,139.81,19914.0,120.0147,120.0747,119.9631,120.0061,19914.0
2018-07-13 11:55:00,139.81,139.87,139.71,139.87,23710.0,120.0061,120.0576,119.9202,120.0576,23710.0
2018-07-13 12:00:00,139.9,140.11,139.87,139.97,25160.0,120.0833,120.2636,120.0576,120.1434,25160.0
2018-07-13 12:05:00,139.99,140.09,139.94,139.98,20736.0,120.1606,120.2464,120.1177,120.152,20736.0
2018-07-13 12:10:00,140.0,140.0,139.78,139.82,31066.0,120.1692,120.1692,119.9803,120.0147,31066.0
2018-07-13 12:15:00,139.81,139.86,139.71,139.74,23123.0,120.0061,120.049,119.9202,119.946,23123.0
2018-07-13 12:20:00,139.74,139.77,139.57,139.63,20657.0,119.946,119.9717,119.8001,119.8516,20657.0
2018-07-13 12:25:00,139.62,139.91,139.59,139.87,182794.0,119.843,120.0919,119.8172,120.0576,182794.0
2018-07-13 12:30:00,139.88,139.92,139.8,139.87,23581.0,120.0662,120.1005,119.9975,120.0576,23581.0
2018-07-13 12:35:00,139.86,139.88,139.69,139.75,14601.0,120.049,120.0662,119.9031,119.9546,14601.0
2018-07-13 12:40:00,139.78,139.94,139.76,139.9,164272.0,119.9803,120.1177,119.9631,120.0833,164272.0
2018-07-13 12:45:00,139.92,140.06,139.87,139.91,28377.0,120.1005,120.2207,120.0576,120.0919,28377.0
2018-07-13 12:50:00,139.92,140.06,139.9,140.02,22218.0,120.1005,120.2207,120.0833,120.1863,22218.0
2018-07-13 12:55:00,140.03,140.16,140.03,140.12,17249.0,120.1949,120.3065,120.1949,120.2722,17249.0
2018-07-13 13:00:00,140.12,140.14,140.02,140.02,36031.0,120.2722,120.2893,120.1863,120.1863,36031.0
2018-07-13 13:05:00,140.02,140.17,140.01,140.12,16604.0,120.1863,120.3151,120.1777,120.2722,16604.0
2018-07-13 13:10:00,140.15,140.15,140.02,140.04,20202.0,120.2979,120.2979,120.1863,120.2035,20202.0
2018-07-13 13:15:00,140.04,140.04,139.91,139.96,16962.0,120.2035,120.2035,120.0919,120.1348,16962.0
2018-07-13 13:20:00,139.96,139.98,139.9,139.94,22310.0,120.1348,120.152,120.0833,120.1177,22310.0
2018-07-13 13:25:00,139.95,140.07,139.95,140.05,27050.0,120.1262,120.2292,120.1262,120.2121,27050.0
2018-07-13 13:30:00,140.06,140.08,139.96,139.97,32159.0,120.2207,120.2378,120.1348,120.1434,32159.0
2018-07-13 13:35:00,139.96,140.03,139.93,139.95,15498.0,120.1348,120.1949,120.1091,120.1262,15498.0
2018-07-13 13:40:00,139.95,139.95,139.82,139.86,16194.0,120.1262,120.1262,120.0147,120.049,16194.0
2018-07-13 13:45:00,139.89,140.0,139.89,139.95,18368.0,120.0747,120.1692,120.0747,120.1262,18368.0
2018-07-13 13:50:00,139.95,140.06,139.93,140.02,14056.0,120.1262,120.2207,120.1091,120.1863,14056.0
2018-07-13 13:55:00,140.02,140.16,139.99,140.14,17892.0,120.1863,120.3065,120.1606,120.2893,17892.0
2018-07-13 14:00:00,140.16,140.16,140.07,140.09,15732.0,120.3065,120.3065,120.2292,120.2464,15732.0
2018-07-13 14:05:00,140.09,140.09,139.97,139.97,15003.0,120.2464,120.2464,120.1434,120.1434,15003.0
2018-07-13 14:10:00,139.97,140.06,139.94,140.03,18686.0,120.1434,120.2207,120.1177,120.1949,18686.0
2018-07-13 14:15:00,140.03,140.07,139.93,139.94,20661.0,120.1949,120.2292,120.1091,120.1177,20661.0
2018-07-13 14:20:00,139.95,139.97,139.89,139.9,15485.0,120.1262,120.1434,120.0747,120.0833,15485.0
2018-07-13 14:25:00,139.92,139.93,139.77,139.77,24166.0,120.1005,120.1091,119.9717,119.9717,24166.0
2018-07-13 14:30:00,139.76,139.81,139.73,139.78,16023.0,119.9631,120.0061,119.9374,119.9803,16023.0
2018-07-13 14:35:00,139.78,139.89,139.73,139.83,22163.0,119.9803,120.0747,119.9374,120.0232,22163.0
2018-07-13 14:40:00,139.82,139.87,139.8,139.83,19544.0,120.0147,120.0576,119.9975,120.0232,19544.0
2018-07-13 14:45:00,139.83,139.97,139.83,139.97,20764.0,120.0232,120.1434,120.0232,120.1434,20764.0
2018-07-13 14:50:00,139.96,140.13,139.93,140.05,22977.0,120.1348,120.2807,120.1091,120.2121,22977.0
2018-07-13 14:55:00,140.06,140.09,139.93,139.97,20549.0,120.2207,120.2464,120.1091,120.1434,20549.0
2018-07-13 15:00:00,139.97,140.02,139.9,139.96,25499.0,120.1434,120.1863,120.0833,120.1348,25499.0
2018-07-13 15:05:00,139.96,140.07,139.94,139.94,26652.0,120.1348,120.2292,120.1177,120.1177,26652.0
2018-07-13 15:10:00,139.93,139.98,139.81,139.82,27003.0,120.1091,120.152,120.0061,120.0147,27003.0
2018-07-13 15:15:00,139.82,139.88,139.67,139.67,22131.0,120.0147,120.0662,119.8859,119.8859,22131.0
2018-07-13 15:20:00,139.66,139.77,139.6,139.72,61021.0,119.8773,119.9717,119.8258,119.9288,61021.0
2018-07-13 15:25:00,139.72,139.78,139.66,139.71,32339.0,119.9288,119.9803,119.8773,119.9202,32339.0
2018-07-13 15:30:00,139.7,139.76,139.64,139.69,63572.0,119.9116,119.9631,119.8601,119.9031,63572.0
2018-07-13 15:35:00,139.7,139.96,139.69,139.92,69955.0,119.9116,120.1348,119.9031,120.1005,69955.0
2018-07-13 15:40:00,139.92,140.07,139.86,139.89,52902.0,120.1005,120.2292,120.049,120.0747,52902.0
2018-07-13 15:45:00,139.89,140.05,139.81,139.98,147352.0,120.0747,120.2121,120.0061,120.152,147352.0
2018-07-13 15:50:00,139.98,140.03,139.9,140.03,110164.0,120.152,120.1949,120.0833,120.1949,110164.0
2018-07-13 15:55:00,140.03,140.08,139.93,139.94,190021.0,120.1949,120.2378,120.1091,120.1177,190021.0
2018-07-16 09:30:00,140.98,141.8,140.91,141.6,79268.0,121.0103,121.7142,120.9503,121.5425,79268.0
2018-07-16 09:35:00,141.5,141.51,140.82,141.0,39436.0,121.4567,121.4653,120.873,121.0275,39436.0
2018-07-16 09:40:00,141.07,141.18,140.77,141.0,19237.0,121.0876,121.182,120.8301,121.0275,19237.0
2018-07-16 09:45:00,141.01,141.14,140.86,140.9,39003.0,121.0361,121.1477,120.9073,120.9417,39003.0
2018-07-16 09:50:00,140.79,141.41,140.79,141.4,30969.0,120.8473,121.3794,120.8473,121.3708,30969.0
2018-07-16 09:55:00,141.43,141.7,140.96,141.18,50180.0,121.3966,121.6284,120.9932,121.182,50180.0
2018-07-16 10:00:00,141.19,141.3,140.79,141.09,48364.0,121.1906,121.285,120.8473,121.1048,48364.0
2018-07-16 10:05:00,141.09,141.09,140.42,140.5,36079.0,121.1048,121.1048,120.5297,120.5983,36079.0
2018-07-16 10:10:00,140.51,140.51,139.8,139.86,61646.0,120.6069,120.6069,119.9975,120.049,61646.0
2018-07-16 10:15:00,139.88,140.02,139.59,139.75,50897.0,120.0662,120.1863,119.8172,119.9546,50897.0
2018-07-16 10:20:00,139.74,139.79,139.42,139.67,30107.0,119.946,119.9889,119.6713,119.8859,30107.0
2018-07-16 10:25:00,139.66,139.76,139.37,139.61,30608.0,119.8773,119.9631,119.6284,119.8344,30608.0
2018-07-16 10:30:00,139.63,139.79,139.22,139.24,30345.0,119.8516,119.9889,119.4996,119.5168,30345.0
2018-07-16 10:35:00,139.24,139.35,139.11,139.11,31638.0,119.5168,119.6112,119.4052,119.4052,31638.0
2018-07-16 10:40:00,139.1,139.1,138.52,138.55,78964.0,119.3966,119.3966,118.8988,118.9245,78964.0
2018-07-16 10:45:00,138.52,138.52,138.14,138.49,71335.0,118.8988,118.8988,118.5726,118.873,71335.0
2018-07-16 10:50:00,138.47,138.47,137.67,137.86,69018.0,118.8559,118.8559,118.1692,118.3323,69018.0
2018-07-16 10:55:00,137.84,137.9,137.51,137.9,127096.0,118.3151,118.3666,118.0319,118.3666,127096.0
2018-07-16 11:00:00,137.89,138.12,137.82,137.91,97092.0,118.358,118.5555,118.2979,118.3752,97092.0
2018-07-16 11:05:00,137.91,138.35,137.9,138.01,73589.0,118.3752,118.7529,118.3666,118.461,73589.0
2018-07-16 11:10:00,138.04,138.33,138.04,138.32,53738.0,118.4868,118.7357,118.4868,118.7271,53738.0
2018-07-16 11:15:00,138.34,138.52,138.21,138.48,23936.0,118.7443,118.8988,118.6327,118.8645,23936.0
2018-07-16 11:20:00,138.49,138.62,138.36,138.5,37087.0,118.873,118.9846,118.7615,118.8816,37087.0
2018-07-16 11:25:00,138.53,138.64,138.41,138.52,32537.0,118.9074,119.0018,118.8044,118.8988,32537.0
2018-07-16 11:30:00,138.51,138.77,138.43,138.46,41154.0,118.8902,119.1134,118.8215,118.8473,41154.0
2018-07-16 11:35:00,138.49,138.54,138.2,138.2,26220.0,118.873,118.916,118.6241,118.6241,26220.0
2018-07-16 11:40:00,138.24,138.35,138.14,138.24,20479.0,118.6585,118.7529,118.5726,118.6585,20479.0
2018-07-16 11:45:00,138.28,138.32,138.14,138.22,23404.0,118.6928,118.7271,118.5726,118.6413,23404.0
2018-07-16 11:50:00,138.24,138.37,138.23,138.29,38729.0,118.6585,118.77,118.6499,118.7014,38729.0
2018-07-16 11:55:00,138.29,138.46,137.9,137.93,60042.0,118.7014,118.8473,118.3666,118.3924,60042.0
2018-07-16 12:00:00,137.92,138.01,137.82,137.82,30745.0,118.3838,118.461,118.2979,118.2979,30745.0
2018-07-16 12:05:00,137.84,138.03,137.68,137.99,33365.0,118.3151,118.4782,118.1778,118.4439,33365.0
2018-07-16 12:10:00,138.0,138.17,137.97,137.99,31746.0,118.4525,118.5984,118.4267,118.4439,31746.0
2018-07-16 12:15:00,138.01,138.29,137.93,138.29,18295.0,118.461,118.7014,118.3924,118.7014,18295.0
2018-07-16 12:20:00,138.29,138.47,138.22,138.4,122763.0,118.7014,118.8559,118.6413,118.7958,122763.0
2018-07-16 12:25:00,138.4,138.66,138.4,138.66,22784.0,118.7958,119.019,118.7958,119.019,22784.0
2018-07-16 12:30:00,138.66,139.03,138.66,138.85,44328.0,119.019,119.3366,119.019,119.182,44328.0
2018-07-16 12:35:00,138.88,138.99,138.84,138.91,28415.0,119.2078,119.3022,119.1735,119.2336,28415.0
2018-07-16 12:40:00,138.88,138.95,138.8,138.93,152223.0,119.2078,119.2679,119.1391,119.2507,152223.0
2018-07-16 12:45:00,138.94,139.15,138.93,139.15,44005.0,119.2593,119.4396,119.2507,119.4396,44005.0
2018-07-16 12:50:00,139.15,139.36,139.1,139.19,24834.0,119.4396,119.6198,119.3966,119.4739,24834.0
2018-07-16 12:55:00,139.22,139.33,139.15,139.3,17928.0,119.4996,119.5941,119.4396,119.5683,17928.0
2018-07-16 13:00:00,139.32,139.39,139.23,139.34,17968.0,119.5855,119.6456,119.5082,119.6026,17968.0
2018-07-16 13:05:00,139.35,139.37,139.18,139.26,14098.0,119.6112,119.6284,119.4653,119.534,14098.0
2018-07-16 13:10:00,139.25,139.25,139.14,139.14,16291.0,119.5254,119.5254,119.431,119.431,16291.0
2018-07-16 13:15:00,139.1,139.18,139.04,139.07,25799.0,119.3966,119.4653,119.3451,119.3709,25799.0
2018-07-16 13:20:00,139.04,139.12,138.64,138.78,43734.0,119.3451,119.4138,119.0018,119.122,43734.0
2018-07-16 13:25:00,138.78,138.9,138.66,138.86,22189.0,119.122,119.225,119.019,119.1906,22189.0
2018-07-16 13:30:00,138.84,139.02,138.81,138.97,14870.0,119.1735,119.328,119.1477,119.2851,14870.0
2018-07-16 13:35:00,138.97,139.02,138.89,138.89,19425.0,119.2851,119.328,119.2164,119.2164,19425.0
2018-07-16 13:40:00,138.89,139.01,138.88,138.97,19804.0,119.2164,119.3194,119.2078,119.2851,19804.0
2018-07-16 13:45:00,138.95,139.01,138.87,138.93,18759.0,119.2679,119.3194,119.1992,119.2507,18759.0
2018-07-16 13:50:00,138.95,139.03,138.89,138.89,22204.0,119.2679,119.3366,119.2164,119.2164,22204.0
2018-07-16 13:55:00,138.83,138.87,138.49,138.64,25880.0,119.1649,119.1992,118.873,119.0018,25880.0
2018-07-16 14:00:00,138.65,138.69,138.48,138.54,28272.0,119.0104,119.0447,118.8645,118.916,28272.0
2018-07-16 14:05:00,138.53,138.75,138.49,138.7,18104.0,118.9074,119.0962,118.873,119.0533,18104.0
2018-07-16 14:10:00,138.7,138.79,138.69,138.7,22128.0,119.0533,119.1305,119.0447,119.0533,22128.0
2018-07-16 14:15:00,138.71,138.87,138.7,138.82,22933.0,119.0619,119.1992,119.0533,119.1563,22933.0
2018-07-16 14:20:00,138.8,138.91,138.77,138.82,19274.0,119.1391,119.2336,119.1134,119.1563,19274.0
2018-07-16 14:25:00,138.83,138.88,138.72,138.73,24550.0,119.1649,119.2078,119.0705,119.079,24550.0
2018-07-16 14:30:00,138.72,138.78,138.65,138.7,20937.0,119.0705,119.122,119.0104,119.0533,20937.0
2018-07-16 14:35:00,138.7,138.79,138.7,138.76,15152.0,119.0533,119.1305,119.0533,119.1048,15152.0
2018-07-16 14:40:00,138.78,138.78,138.61,138.73,34823.0,119.122,119.122,118.976,119.079,34823.0
2018-07-16 14:45:00,138.73,138.74,138.46,138.67,34452.0,119.079,119.0876,118.8473,119.0275,34452.0
2018-07-16 14:50:00,138.66,138.7,138.49,138.49,21783.0,119.019,119.0533,118.873,118.873,21783.0
2018-07-16 14:55:00,138.47,138.61,138.46,138.53,22101.0,118.8559,118.976,118.8473,118.9074,22101.0
2018-07-16 15:00:00,138.51,138.69,138.49,138.52,31576.0,118.8902,119.0447,118.873,118.8988,31576.0
2018-07-16 15:05:00,138.52,138.54,138.32,138.35,35308.0,118.8988,118.916,118.7271,118.7529,35308.0
2018-07-16 15:10:00,138.36,138.59,138.36,138.58,30430.0,118.7615,118.9589,118.7615,118.9503,30430.0
2018-07-16 15:15:00,138.58,138.78,138.58,138.7,71627.0,118.9503,119.122,118.9503,119.0533,71627.0
2018-07-16 15:20:00,138.68,138.8,138.67,138.78,48179.0,119.0361,119.1391,119.0275,119.122,48179.0
2018-07-16 15:25:00,138.78,138.86,138.76,138.78,86832.0,119.122,119.1906,119.1048,119.122,86832.0
2018-07-16 15:30:00,138.78,138.94,138.77,138.9,70482.0,119.122,119.2593,119.1134,119.225,70482.0
2018-07-16 15:35:00,138.91,138.98,138.77,138.93,46328.0,119.2336,119.2936,119.1134,119.2507,46328.0
2018-07-16 15:40:00,138.93,139.04,138.91,138.95,61110.0,119.2507,119.3451,119.2336,119.2679,61110.0
2018-07-16 15:45:00,138.94,138.94,138.75,138.75,77605.0,119.2593,119.2593,119.0962,119.0962,77605.0
2018-07-16 15:50:00,138.75,138.89,138.73,138.77,90203.0,119.0962,119.2164,119.079,119.1134,90203.0
2018-07-16 15:55:00,138.77,139.01,138.76,138.87,179939.0,119.1134,119.3194,119.1048,119.1992,179939.0
2018-07-17 09:30:00,138.37,138.94,137.87,138.4,79993.0,118.77,119.2593,118.3409,118.7958,79993.0
2018-07-17 09:35:00,138.44,139.03,137.91,137.92,62327.0,118.8301,119.3366,118.3752,118.3838,62327.0
2018-07-17 09:40:00,137.98,138.33,137.51,137.88,44397.0,118.4353,118.7357,118.0319,118.3494,44397.0
2018-07-17 09:45:00,137.96,138.64,137.87,138.63,65108.0,118.4181,119.0018,118.3409,118.9932,65108.0
2018-07-17 09:50:00,138.63,138.76,138.39,138.4,26623.0,118.9932,119.1048,118.7872,118.7958,26623.0
2018-07-17 09:55:00,138.41,138.74,138.25,138.66,27120.0,118.8044,119.0876,118.667,119.019,27120.0
2018-07-17 10:00:00,138.73,138.86,138.38,138.45,51508.0,119.079,119.1906,118.7786,118.8387,51508.0
2018-07-17 10:05:00,138.45,138.47,138.13,138.18,48710.0,118.8387,118.8559,118.564,118.607,48710.0
2018-07-17 10:10:00,138.18,138.2,137.73,137.73,44729.0,118.607,118.6241,118.2207,118.2207,44729.0
2018-07-17 10:15:00,137.79,138.0,137.72,137.82,76453.0,118.2722,118.4525,118.2121,118.2979,76453.0
2018-07-17 10:20:00,137.83,138.09,137.81,138.02,69635.0,118.3065,118.5297,118.2894,118.4696,69635.0
2018-07-17 10:25:00,138.0,138.02,137.65,137.75,46463.0,118.4525,118.4696,118.152,118.2379,46463.0
2018-07-17 10:30:00,137.77,138.51,137.77,138.49,33628.0,118.255,118.8902,118.255,118.873,33628.0
2018-07-17 10:35:00,138.46,138.49,138.18,138.19,49418.0,118.8473,118.873,118.607,118.6155,49418.0
2018-07-17 10:40:00,138.18,138.22,137.86,138.03,41257.0,118.607,118.6413,118.3323,118.4782,41257.0
2018-07-17 10:45:00,138.03,138.12,137.73,137.73,43935.0,118.4782,118.5555,118.2207,118.2207,43935.0
2018-07-17 10:50:00,137.76,137.91,137.65,137.68,36552.0,118.2464,118.3752,118.152,118.1778,36552.0
2018-07-17 10:55:00,137.67,138.18,137.65,137.97,35512.0,118.1692,118.607,118.152,118.4267,35512.0
2018-07-17 11:00:00,138.0,138.19,137.95,138.14,140562.0,118.4525,118.6155,118.4095,118.5726,140562.0
2018-07-17 11:05:00,138.15,138.33,137.75,137.75,78005.0,118.5812,118.7357,118.2379,118.2379,78005.0
2018-07-17 11:10:00,137.74,138.17,137.74,138.03,36573.0,118.2293,118.5984,118.2293,118.4782,36573.0
2018-07-17 11:15:00,138.01,138.17,137.89,137.96,262016.0,118.461,118.5984,118.358,118.4181,262016.0
2018-07-17 11:20:00,137.98,138.24,137.98,138.03,93151.0,118.4353,118.6585,118.4353,118.4782,93151.0
2018-07-17 11:25:00,138.05,138.28,137.99,138.28,52934.0,118.4954,118.6928,118.4439,118.6928,52934.0
2018-07-17 11:30:00,138.28,138.41,138.22,138.34,39882.0,118.6928,118.8044,118.6413,118.7443,39882.0
2018-07-17 11:35:00,138.33,138.47,138.26,138.27,22340.0,118.7357,118.8559,118.6756,118.6842,22340.0
2018-07-17 11:40:00,138.29,138.42,138.23,138.36,24185.0,118.7014,118.813,118.6499,118.7615,24185.0
2018-07-17 11:45:00,138.39,138.56,138.39,138.53,27240.0,118.7872,118.9331,118.7872,118.9074,27240.0
2018-07-17 11:50:00,138.52,138.54,138.27,138.34,40269.0,118.8988,118.916,118.6842,118.7443,40269.0
2018-07-17 11:55:00,138.34,138.67,138.34,138.56,40407.0,118.7443,119.0275,118.7443,118.9331,40407.0
2018-07-17 12:00:00,138.57,138.58,138.29,138.34,56796.0,118.9417,118.9503,118.7014,118.7443,56796.0
2018-07-17 12:05:00,138.35,138.49,138.32,138.41,19584.0,118.7529,118.873,118.7271,118.8044,19584.0
2018-07-17 12:10:00,138.45,138.52,138.31,138.38,23836.0,118.8387,118.8988,118.7185,118.7786,23836.0
2018-07-17 12:15:00,138.38,138.58,138.33,138.33,40113.0,118.7786,118.9503,118.7357,118.7357,40113.0
2018-07-17 12:20:00,138.32,138.48,138.32,138.32,28778.0,118.7271,118.8645,118.7271,118.7271,28778.0
2018-07-17 12:25:00,138.36,138.41,138.3,138.31,21822.0,118.7615,118.8044,118.71,118.7185,21822.0
2018-07-17 12:30:00,138.33,138.35,138.25,138.3,21564.0,118.7357,118.7529,118.667,118.71,21564.0
2018-07-17 12:35:00,138.3,138.39,138.24,138.33,30917.0,118.71,118.7872,118.6585,118.7357,30917.0
2018-07-17 12:40:00,138.35,138.62,138.35,138.57,19813.0,118.7529,118.9846,118.7529,118.9417,19813.0
2018-07-17 12:45:00,138.56,138.7,138.54,138.62,21860.0,118.9331,119.0533,118.916,118.9846,21860.0
2018-07-17 12:50:00,138.62,138.71,138.56,138.59,66938.0,118.9846,119.0619,118.9331,118.9589,66938.0
2018-07-17 12:55:00,138.59,138.69,138.54,138.65,50290.0,118.9589,119.0447,118.916,119.0104,50290.0
2018-07-17 13:00:00,138.67,138.7,138.55,138.61,41315.0,119.0275,119.0533,118.9245,118.976,41315.0
2018-07-17 13:05:00,138.62,138.66,138.49,138.51,21855.0,118.9846,119.019,118.873,118.8902,21855.0
2018-07-17 13:10:00,138.51,138.52,138.38,138.49,66697.0,118.8902,118.8988,118.7786,118.873,66697.0
2018-07-17 13:15:00,138.5,138.54,138.37,138.4,35184.0,118.8816,118.916,118.77,118.7958,35184.0
2018-07-17 13:20:00,138.4,138.41,138.07,138.11,27864.0,118.7958,118.8044,118.5125,118.5469,27864.0
2018-07-17 13:25:00,138.08,138.42,138.03,138.42,24724.0,118.5211,118.813,118.4782,118.813,24724.0
2018-07-17 13:30:00,138.43,138.56,138.43,138.49,17809.0,118.8215,118.9331,118.8215,118.873,17809.0
2018-07-17 13:35:00,138.5,138.64,138.5,138.54,21814.0,118.8816,119.0018,118.8816,118.916,21814.0
2018-07-17 13:40:00,138.54,138.59,138.52,138.58,16707.0,118.916,118.9589,118.8988,118.9503,16707.0
2018-07-17 13:45:00,138.6,138.69,138.6,138.69,18773.0,118.9675,119.0447,118.9675,119.0447,18773.0
2018-07-17 13:50:00,138.68,138.68,138.46,138.54,20884.0,119.0361,119.0361,118.8473,118.916,20884.0
2018-07-17 13:55:00,138.56,138.59,138.48,138.56,15506.0,118.9331,118.9589,118.8645,118.9331,15506.0
2018-07-17 14:00:00,138.55,138.57,138.43,138.47,18444.0,118.9245,118.9417,118.8215,118.8559,18444.0
2018-07-17 14:05:00,138.46,138.54,138.44,138.44,15871.0,118.8473,118.916,118.8301,118.8301,15871.0
2018-07-17 14:10:00,138.44,138.48,138.37,138.46,27320.0,118.8301,118.8645,118.77,118.8473,27320.0
2018-07-17 14:15:00,138.46,138.57,138.42,138.56,18538.0,118.8473,118.9417,118.813,118.9331,18538.0
2018-07-17 14:20:00,138.57,138.8,138.55,138.74,124309.0,118.9417,119.1391,118.9245,119.0876,124309.0
2018-07-17 14:25:00,138.74,138.86,138.7,138.7,25570.0,119.0876,119.1906,119.0533,119.0533,25570.0
2018-07-17 14:30:00,138.7,138.7,138.36,138.44,24287.0,119.0533,119.0533,118.7615,118.8301,24287.0
2018-07-17 14:35:00,138.46,138.6,138.46,138.51,35719.0,118.8473,118.9675,118.8473,118.8902,35719.0
2018-07-17 14:40:00,138.53,138.63,138.51,138.55,18368.0,118.9074,118.9932,118.8902,118.9245,18368.0
2018-07-17 14:45:00,138.56,138.68,138.53,138.63,21213.0,118.9331,119.0361,118.9074,118.9932,21213.0
2018-07-17 14:50:00,138.65,138.71,138.51,138.7,20730.0,119.0104,119.0619,118.8902,119.0533,20730.0
2018-07-17 14:55:00,138.7,138.73,138.58,138.58,24452.0,119.0533,119.079,118.9503,118.9503,24452.0
2018-07-17 15:00:00,138.59,138.71,138.51,138.71,33985.0,118.9589,119.0619,118.8902,119.0619,33985.0
2018-07-17 15:05:00,138.72,138.85,138.67,138.82,27305.0,119.0705,119.182,119.0275,119.1563,27305.0
2018-07-17 15:10:00,138.82,138.93,138.74,138.89,26757.0,119.1563,119.2507,119.0876,119.2164,26757.0
2018-07-17 15:15:00,138.9,138.92,138.75,138.83,30611.0,119.225,119.2421,119.0962,119.1649,30611.0
2018-07-17 15:20:00,138.83,138.94,138.71,138.92,42618.0,119.1649,119.2593,119.0619,119.2421,42618.0
2018-07-17 15:25:00,138.94,138.94,138.68,138.72,49345.0,119.2593,119.2593,119.0361,119.0705,49345.0
2018-07-17 15:30:00,138.71,138.75,138.52,138.74,59789.0,119.0619,119.0962,118.8988,119.0876,59789.0
2018-07-17 15:35:00,138.74,138.75,138.55,138.57,76534.0,119.0876,119.0962,118.9245,118.9417,76534.0
2018-07-17 15:40:00,138.56,138.83,138.5,138.81,74735.0,118.9331,119.1649,118.8816,119.1477,74735.0
2018-07-17 15:45:00,138.76,138.78,138.49,138.5,127917.0,119.1048,119.122,118.873,118.8816,127917.0
2018-07-17 15:50:00,138.54,138.59,138.25,138.32,193483.0,118.916,118.9589,118.667,118.7271,193483.0
2018-07-17 15:55:00,138.32,138.38,138.17,138.27,394801.0,118.7271,118.7786,118.5984,118.6842,394801.0
2018-07-18 09:30:00,139.98,140.69,139.98,140.26,218881.0,120.152,120.7614,120.152,120.3923,218881.0
2018-07-18 09:35:00,140.23,140.5,140.0,140.08,181645.0,120.3666,120.5983,120.1692,120.2378,181645.0
2018-07-18 09:40:00,140.12,140.22,139.98,140.01,106750.0,120.2722,120.358,120.152,120.1777,106750.0
2018-07-18 09:45:00,140.0,140.53,139.99,140.5,172553.0,120.1692,120.6241,120.1606,120.5983,172553.0
2018-07-18 09:50:00,140.5,140.91,140.28,140.41,37439.0,120.5983,120.9503,120.4095,120.5211,37439.0
2018-07-18 09:55:00,140.42,140.54,140.02,140.08,36769.0,120.5297,120.6327,120.1863,120.2378,36769.0
2018-07-18 10:00:00,140.07,140.53,140.07,140.22,47180.0,120.2292,120.6241,120.2292,120.358,47180.0
2018-07-18 10:05:00,140.2,140.51,140.14,140.25,58608.0,120.3408,120.6069,120.2893,120.3837,58608.0
2018-07-18 10:10:00,140.2,140.52,140.1,140.33,56677.0,120.3408,120.6155,120.255,120.4524,56677.0
2018-07-18 10:15:00,140.33,140.39,140.25,140.31,75490.0,120.4524,120.5039,120.3837,120.4352,75490.0
2018-07-18 10:20:00,140.33,140.33,140.0,140.08,62779.0,120.4524,120.4524,120.1692,120.2378,62779.0
2018-07-18 10:25:00,140.08,140.09,139.81,139.85,41983.0,120.2378,120.2464,120.0061,120.0404,41983.0
2018-07-18 10:30:00,139.84,139.86,139.47,139.57,23765.0,120.0318,120.049,119.7142,119.8001,23765.0
2018-07-18 10:35:00,139.59,140.1,139.47,140.1,44756.0,119.8172,120.255,119.7142,120.255,44756.0
2018-07-18 10:40:00,140.1,140.35,140.0,140.35,58953.0,120.255,120.4696,120.1692,120.4696,58953.0
2018-07-18 10:45:00,140.36,140.74,140.35,140.58,51279.0,120.4782,120.8043,120.4696,120.667,51279.0
2018-07-18 10:50:00,140.56,140.71,140.27,140.7,52309.0,120.6498,120.7786,120.4009,120.77,52309.0
2018-07-18 10:55:00,140.7,140.98,140.57,140.98,35199.0,120.77,121.0103,120.6584,121.0103,35199.0
2018-07-18 11:00:00,140.98,141.1,140.88,141.01,59421.0,121.0103,121.1133,120.9245,121.0361,59421.0
2018-07-18 11:05:00,140.99,141.17,140.84,141.16,36750.0,121.0189,121.1734,120.8902,121.1648,36750.0
2018-07-18 11:10:00,141.16,141.16,140.87,140.98,24245.0,121.1648,121.1648,120.9159,121.0103,24245.0
2018-07-18 11:15:00,140.97,141.14,140.85,141.06,67044.0,121.0018,121.1477,120.8988,121.079,67044.0
2018-07-18 11:20:00,141.03,141.32,141.01,141.14,51861.0,121.0533,121.3022,121.0361,121.1477,51861.0
2018-07-18 11:25:00,141.13,141.24,140.97,141.17,27786.0,121.1391,121.2335,121.0018,121.1734,27786.0
2018-07-18 11:30:00,141.14,141.49,141.08,141.44,28463.0,121.1477,121.4481,121.0962,121.4052,28463.0
2018-07-18 11:35:00,141.45,141.64,141.34,141.43,30558.0,121.4138,121.5768,121.3193,121.3966,30558.0
2018-07-18 11:40:00,141.44,141.54,141.27,141.43,31558.0,121.4052,121.491,121.2593,121.3966,31558.0
2018-07-18 11:45:00,141.45,141.64,141.38,141.53,19382.0,121.4138,121.5768,121.3537,121.4824,19382.0
2018-07-18 11:50:00,141.53,141.73,141.46,141.71,19372.0,121.4824,121.6541,121.4223,121.6369,19372.0
2018-07-18 11:55:00,141.73,141.85,141.68,141.73,57481.0,121.6541,121.7571,121.6112,121.6541,57481.0
2018-07-18 12:00:00,141.74,141.92,141.61,141.78,25671.0,121.6627,121.8172,121.5511,121.697,25671.0
2018-07-18 12:05:00,141.78,141.99,141.77,141.94,32945.0,121.697,121.8773,121.6884,121.8344,32945.0
2018-07-18 12:10:00,141.92,141.98,141.62,141.68,43467.0,121.8172,121.8687,121.5597,121.6112,43467.0
2018-07-18 12:15:00,141.72,141.88,141.58,141.63,28382.0,121.6455,121.7829,121.5253,121.5683,28382.0
2018-07-18 12:20:00,141.66,141.79,141.42,141.42,48763.0,121.594,121.7056,121.388,121.388,48763.0
2018-07-18 12:25:00,141.42,141.43,141.0,141.27,31338.0,121.388,121.3966,121.0275,121.2593,31338.0
2018-07-18 12:30:00,141.27,141.4,141.11,141.2,24037.0,121.2593,121.3708,121.1219,121.1992,24037.0
2018-07-18 12:35:00,141.25,141.33,141.15,141.27,18546.0,121.2421,121.3108,121.1563,121.2593,18546.0
2018-07-18 12:40:00,141.27,141.31,141.09,141.14,23394.0,121.2593,121.2936,121.1048,121.1477,23394.0
2018-07-18 12:45:00,141.15,141.22,141.03,141.15,32910.0,121.1563,121.2163,121.0533,121.1563,32910.0
2018-07-18 12:50:00,141.15,141.23,140.94,141.21,36028.0,121.1563,121.2249,120.976,121.2078,36028.0
2018-07-18 12:55:00,141.18,141.24,141.03,141.11,23110.0,121.182,121.2335,121.0533,121.1219,23110.0
2018-07-18 13:00:00,141.13,141.15,140.91,140.91,24220.0,121.1391,121.1563,120.9503,120.9503,24220.0
2018-07-18 13:05:00,140.9,141.09,140.88,141.08,18552.0,120.9417,121.1048,120.9245,121.0962,18552.0
2018-07-18 13:10:00,141.07,141.15,141.03,141.13,17418.0,121.0876,121.1563,121.0533,121.1391,17418.0
2018-07-18 13:15:00,141.13,141.21,141.09,141.13,18964.0,121.1391,121.2078,121.1048,121.1391,18964.0
2018-07-18 13:20:00,141.13,141.36,141.12,141.25,23980.0,121.1391,121.3365,121.1305,121.2421,23980.0
2018-07-18 13:25:00,141.25,141.38,141.21,141.28,16316.0,121.2421,121.3537,121.2078,121.2678,16316.0
2018-07-18 13:30:00,141.27,141.37,141.17,141.37,15895.0,121.2593,121.3451,121.1734,121.3451,15895.0
2018-07-18 13:35:00,141.38,141.39,141.22,141.26,24230.0,121.3537,121.3623,121.2163,121.2507,24230.0
2018-07-18 13:40:00,141.24,141.24,141.1,141.15,13664.0,121.2335,121.2335,121.1133,121.1563,13664.0
2018-07-18 13:45:00,141.14,141.21,141.1,141.15,30077.0,121.1477,121.2078,121.1133,121.1563,30077.0
2018-07-18 13:50:00,141.15,141.26,141.02,141.22,28190.0,121.1563,121.2507,121.0447,121.2163,28190.0
2018-07-18 13:55:00,141.21,141.33,141.11,141.28,30968.0,121.2078,121.3108,121.1219,121.2678,30968.0
2018-07-18 14:00:00,141.27,141.3,141.14,141.25,22414.0,121.2593,121.285,121.1477,121.2421,22414.0
2018-07-18 14:05:00,141.24,141.24,141.07,141.2,20718.0,121.2335,121.2335,121.0876,121.1992,20718.0
2018-07-18 14:10:00,141.2,141.2,141.04,141.1,28954.0,121.1992,121.1992,121.0618,121.1133,28954.0
2018-07-18 14:15:00,141.11,141.19,141.02,141.18,30229.0,121.1219,121.1906,121.0447,121.182,30229.0
2018-07-18 14:20:00,141.17,141.29,141.13,141.17,38254.0,121.1734,121.2764,121.1391,121.1734,38254.0
2018-07-18 14:25:00,141.15,141.39,141.15,141.36,26066.0,121.1563,121.3623,121.1563,121.3365,26066.0
2018-07-18 14:30:00,141.37,141.42,141.25,141.39,19485.0,121.3451,121.388,121.2421,121.3623,19485.0
2018-07-18 14:35:00,141.37,141.49,141.31,141.46,21348.0,121.3451,121.4481,121.2936,121.4223,21348.0
2018-07-18 14:40:00,141.45,141.46,141.36,141.45,25341.0,121.4138,121.4223,121.3365,121.4138,25341.0
2018-07-18 14:45:00,141.44,141.68,141.41,141.62,25251.0,121.4052,121.6112,121.3794,121.5597,25251.0
2018-07-18 14:50:00,141.61,141.62,141.43,141.45,25795.0,121.5511,121.5597,121.3966,121.4138,25795.0
2018-07-18 14:55:00,141.46,141.54,141.45,141.48,18143.0,121.4223,121.491,121.4138,121.4395,18143.0
2018-07-18 15:00:00,141.47,141.65,141.44,141.65,42494.0,121.4309,121.5854,121.4052,121.5854,42494.0
2018-07-18 15:05:00,141.62,141.64,141.5,141.58,55516.0,121.5597,121.5768,121.4567,121.5253,55516.0
2018-07-18 15:10:00,141.58,141.64,141.5,141.53,55801.0,121.5253,121.5768,121.4567,121.4824,55801.0
2018-07-18 15:15:00,141.52,141.63,141.48,141.62,60998.0,121.4738,121.5683,121.4395,121.5597,60998.0
2018-07-18 15:20:00,141.61,141.72,141.57,141.68,65836.0,121.5511,121.6455,121.5168,121.6112,65836.0
2018-07-18 15:25:00,141.68,141.77,141.54,141.59,50296.0,121.6112,121.6884,121.491,121.5339,50296.0
2018-07-18 15:30:00,141.57,141.58,141.34,141.35,72987.0,121.5168,121.5253,121.3193,121.3279,72987.0
2018-07-18 15:35:00,141.35,141.47,141.27,141.33,80503.0,121.3279,121.4309,121.2593,121.3108,80503.0
2018-07-18 15:40:00,141.33,141.4,141.12,141.22,86813.0,121.3108,121.3708,121.1305,121.2163,86813.0
2018-07-18 15:45:00,141.24,141.69,141.21,141.59,131139.0,121.2335,121.6198,121.2078,121.5339,131139.0
2018-07-18 15:50:00,141.58,141.65,141.36,141.48,121985.0,121.5253,121.5854,121.3365,121.4395,121985.0
2018-07-18 15:55:00,141.47,141.64,141.18,141.27,290173.0,121.4309,121.5768,121.182,121.2593,290173.0
2018-07-19 09:30:00,137.38,140.73,136.66,139.78,247605.0,117.9203,120.7957,117.3023,119.9803,247605.0
2018-07-19 09:35:00,139.66,139.78,138.41,139.39,165612.0,119.8773,119.9803,118.8044,119.6456,165612.0
2018-07-19 09:40:00,139.39,141.3,138.49,140.11,161486.0,119.6456,121.285,118.873,120.2636,161486.0
2018-07-19 09:45:00,140.17,141.81,139.87,141.22,98118.0,120.3151,121.7228,120.0576,121.2163,98118.0
2018-07-19 09:50:00,141.21,141.51,138.44,140.5,132282.0,121.2078,121.4653,118.8301,120.5983,132282.0
2018-07-19 09:55:00,140.47,140.68,138.75,139.53,98228.0,120.5726,120.7528,119.0962,119.7657,98228.0
2018-07-19 10:00:00,139.59,140.64,139.42,140.05,71572.0,119.8172,120.7185,119.6713,120.2121,71572.0
2018-07-19 10:05:00,140.09,140.33,139.77,139.77,55211.0,120.2464,120.4524,119.9717,119.9717,55211.0
2018-07-19 10:10:00,139.72,140.57,139.68,140.35,77854.0,119.9288,120.6584,119.8945,120.4696,77854.0
2018-07-19 10:15:00,140.33,140.99,140.25,140.5,83821.0,120.4524,121.0189,120.3837,120.5983,83821.0
2018-07-19 10:20:00,140.5,140.93,139.81,139.87,73356.0,120.5983,120.9674,120.0061,120.0576,73356.0
2018-07-19 10:25:00,139.96,140.14,139.38,140.11,88475.0,120.1348,120.2893,119.637,120.2636,88475.0
2018-07-19 10:30:00,140.16,140.23,139.6,139.77,70260.0,120.3065,120.3666,119.8258,119.9717,70260.0
2018-07-19 10:35:00,139.78,140.37,139.69,140.33,44551.0,119.9803,120.4867,119.9031,120.4524,44551.0
2018-07-19 10:40:00,140.33,140.49,140.1,140.23,45942.0,120.4524,120.5897,120.255,120.3666,45942.0
2018-07-19 10:45:00,140.16,140.34,139.62,139.81,72802.0,120.3065,120.461,119.843,120.0061,72802.0
2018-07-19 10:50:00,139.81,140.04,139.75,140.01,44201.0,120.0061,120.2035,119.9546,120.1777,44201.0
2018-07-19 10:55:00,140.0,140.08,139.48,139.48,36214.0,120.1692,120.2378,119.7228,119.7228,36214.0
2018-07-19 11:00:00,139.45,139.72,139.26,139.36,51372.0,119.6971,119.9288,119.534,119.6198,51372.0
2018-07-19 11:05:00,139.34,139.53,139.03,139.06,59109.0,119.6026,119.7657,119.3366,119.3623,59109.0
2018-07-19 11:10:00,139.06,139.16,138.7,139.15,63143.0,119.3623,119.4481,119.0533,119.4396,63143.0
2018-07-19 11:15:00,139.17,139.18,139.03,139.13,56120.0,119.4567,119.4653,119.3366,119.4224,56120.0
2018-07-19 11:20:00,139.15,139.32,139.04,139.13,60410.0,119.4396,119.5855,119.3451,119.4224,60410.0
2018-07-19 11:25:00,139.11,139.29,139.05,139.08,47408.0,119.4052,119.5597,119.3537,119.3795,47408.0
2018-07-19 11:30:00,139.08,139.47,139.08,139.47,38726.0,119.3795,119.7142,119.3795,119.7142,38726.0
2018-07-19 11:35:00,139.49,139.96,139.43,139.91,41308.0,119.7314,120.1348,119.6799,120.0919,41308.0
2018-07-19 11:40:00,139.91,140.0,139.72,139.81,63146.0,120.0919,120.1692,119.9288,120.0061,63146.0
2018-07-19 11:45:00,139.8,140.19,139.79,139.86,46567.0,119.9975,120.3322,119.9889,120.049,46567.0
2018-07-19 11:50:00,139.87,140.06,139.37,139.39,88951.0,120.0576,120.2207,119.6284,119.6456,88951.0
2018-07-19 11:55:00,139.39,139.49,139.08,139.17,41325.0,119.6456,119.7314,119.3795,119.4567,41325.0
2018-07-19 12:00:00,139.2,139.49,139.1,139.49,19889.0,119.4825,119.7314,119.3966,119.7314,19889.0
2018-07-19 12:05:00,139.46,139.57,139.14,139.19,28602.0,119.7056,119.8001,119.431,119.4739,28602.0
2018-07-19 12:10:00,139.2,139.2,138.91,138.93,36836.0,119.4825,119.4825,119.2336,119.2507,36836.0
2018-07-19 12:15:00,138.94,139.17,138.87,139.13,26050.0,119.2593,119.4567,119.1992,119.4224,26050.0
2018-07-19 12:20:00,139.15,139.23,139.01,139.07,38206.0,119.4396,119.5082,119.3194,119.3709,38206.0
2018-07-19 12:25:00,139.07,139.16,138.89,139.12,33245.0,119.3709,119.4481,119.2164,119.4138,33245.0
2018-07-19 12:30:00,139.13,139.2,138.89,139.17,25959.0,119.4224,119.4825,119.2164,119.4567,25959.0
2018-07-19 12:35:00,139.21,139.26,138.98,139.04,59823.0,119.4911,119.534,119.2936,119.3451,59823.0
2018-07-19 12:40:00,139.01,139.16,138.9,139.1,55985.0,119.3194,119.4481,119.225,119.3966,55985.0
2018-07-19 12:45:00,139.1,139.24,139.05,139.13,34077.0,119.3966,119.5168,119.3537,119.4224,34077.0
2018-07-19 12:50:00,139.12,139.22,139.07,139.2,19197.0,119.4138,119.4996,119.3709,119.4825,19197.0
2018-07-19 12:55:00,139.21,139.22,138.96,139.02,15910.0,119.4911,119.4996,119.2765,119.328,15910.0
2018-07-19 13:00:00,139.02,139.09,138.69,138.79,41400.0,119.328,119.3881,119.0447,119.1305,41400.0
2018-07-19 13:05:00,138.8,139.14,138.71,138.97,34231.0,119.1391,119.431,119.0619,119.2851,34231.0
2018-07-19 13:10:00,138.97,139.12,138.9,138.94,15631.0,119.2851,119.4138,119.225,119.2593,15631.0
2018-07-19 13:15:00,138.98,139.19,138.98,139.19,24587.0,119.2936,119.4739,119.2936,119.4739,24587.0
2018-07-19 13:20:00,139.21,139.53,139.19,139.36,20235.0,119.4911,119.7657,119.4739,119.6198,20235.0
2018-07-19 13:25:00,139.34,139.35,139.1,139.15,16548.0,119.6026,119.6112,119.3966,119.4396,16548.0
2018-07-19 13:30:00,139.15,139.26,139.08,139.25,16250.0,119.4396,119.534,119.3795,119.5254,16250.0
2018-07-19 13:35:00,139.27,139.48,139.27,139.42,18038.0,119.5426,119.7228,119.5426,119.6713,18038.0
2018-07-19 13:40:00,139.43,139.49,139.12,139.16,28990.0,119.6799,119.7314,119.4138,119.4481,28990.0
2018-07-19 13:45:00,139.18,139.21,138.97,139.04,32516.0,119.4653,119.4911,119.2851,119.3451,32516.0
2018-07-19 13:50:00,139.04,139.04,138.75,138.97,29184.0,119.3451,119.3451,119.0962,119.2851,29184.0
2018-07-19 13:55:00,138.96,139.2,138.93,138.99,38438.0,119.2765,119.4825,119.2507,119.3022,38438.0
2018-07-19 14:00:00,138.99,139.17,138.99,139.15,45523.0,119.3022,119.4567,119.3022,119.4396,45523.0
2018-07-19 14:05:00,139.14,139.51,139.08,139.49,31414.0,119.431,119.7486,119.3795,119.7314,31414.0
2018-07-19 14:10:00,139.47,139.73,139.45,139.73,27840.0,119.7142,119.9374,119.6971,119.9374,27840.0
2018-07-19 14:15:00,139.73,140.01,139.72,139.92,37926.0,119.9374,120.1777,119.9288,120.1005,37926.0
2018-07-19 14:20:00,139.94,140.16,139.82,140.12,22584.0,120.1177,120.3065,120.0147,120.2722,22584.0
2018-07-19 14:25:00,140.1,140.19,139.97,140.03,71344.0,120.255,120.3322,120.1434,120.1949,71344.0
2018-07-19 14:30:00,140.08,140.16,139.89,139.9,31665.0,120.2378,120.3065,120.0747,120.0833,31665.0
2018-07-19 14:35:00,139.89,140.1,139.86,140.01,23793.0,120.0747,120.255,120.049,120.1777,23793.0
2018-07-19 14:40:00,140.01,140.01,139.76,139.79,28226.0,120.1777,120.1777,119.9631,119.9889,28226.0
2018-07-19 14:45:00,139.8,139.83,139.53,139.61,32808.0,119.9975,120.0232,119.7657,119.8344,32808.0
2018-07-19 14:50:00,139.61,139.89,139.58,139.85,61120.0,119.8344,120.0747,119.8086,120.0404,61120.0
2018-07-19 14:55:00,139.85,140.1,139.26,140.01,94753.0,120.0404,120.255,119.534,120.1777,94753.0
2018-07-19 15:00:00,140.02,140.11,139.96,139.98,35854.0,120.1863,120.2636,120.1348,120.152,35854.0
2018-07-19 15:05:00,139.98,140.21,139.91,140.18,45013.0,120.152,120.3494,120.0919,120.3237,45013.0
2018-07-19 15:10:00,140.16,140.18,139.96,140.01,52826.0,120.3065,120.3237,120.1348,120.1777,52826.0
2018-07-19 15:15:00,140.01,140.3,139.96,140.24,38526.0,120.1777,120.4267,120.1348,120.3752,38526.0
2018-07-19 15:20:00,140.25,140.36,140.13,140.36,48563.0,120.3837,120.4782,120.2807,120.4782,48563.0
2018-07-19 15:25:00,140.36,140.42,140.33,140.4,41214.0,120.4782,120.5297,120.4524,120.5125,41214.0
2018-07-19 15:30:00,140.4,140.72,140.35,140.72,88082.0,120.5125,120.7872,120.4696,120.7872,88082.0
2018-07-19 15:35:00,140.72,140.77,140.49,140.59,112572.0,120.7872,120.8301,120.5897,120.6756,112572.0
2018-07-19 15:40:00,140.59,140.74,140.48,140.58,85065.0,120.6756,120.8043,120.5812,120.667,85065.0
2018-07-19 15:45:00,140.57,140.88,140.49,140.64,235748.0,120.6584,120.9245,120.5897,120.7185,235748.0
2018-07-19 15:50:00,140.65,140.94,140.49,140.93,258377.0,120.7271,120.976,120.5897,120.9674,258377.0
2018-07-19 15:55:00,140.93,140.95,140.25,140.43,339426.0,120.9674,120.9846,120.3837,120.5382,339426.0
2018-07-20 09:30:00,139.59,140.52,139.34,140.29,181543.0,119.8172,120.6155,119.6026,120.4181,181543.0
2018-07-20 09:35:00,140.3,140.61,139.72,140.21,71004.0,120.4267,120.6927,119.9288,120.3494,71004.0
2018-07-20 09:40:00,140.18,141.18,140.05,141.12,45267.0,120.3237,121.182,120.2121,121.1305,45267.0
2018-07-20 09:45:00,141.03,141.16,140.22,140.26,87844.0,121.0533,121.1648,120.358,120.3923,87844.0
2018-07-20 09:50:00,140.28,140.6,140.17,140.57,47557.0,120.4095,120.6842,120.3151,120.6584,47557.0
2018-07-20 09:55:00,140.6,140.71,139.95,140.12,63965.0,120.6842,120.7786,120.1262,120.2722,63965.0
2018-07-20 10:00:00,140.14,140.35,140.01,140.06,43197.0,120.2893,120.4696,120.1777,120.2207,43197.0
2018-07-20 10:05:00,140.07,140.68,139.84,140.67,53991.0,120.2292,120.7528,120.0318,120.7442,53991.0
2018-07-20 10:10:00,140.67,140.93,140.56,140.62,67691.0,120.7442,120.9674,120.6498,120.7013,67691.0
2018-07-20 10:15:00,140.61,141.36,140.57,141.35,102407.0,120.6927,121.3365,120.6584,121.3279,102407.0
2018-07-20 10:20:00,141.35,141.38,140.91,141.05,41027.0,121.3279,121.3537,120.9503,121.0704,41027.0
2018-07-20 10:25:00,141.06,141.14,140.87,140.95,44367.0,121.079,121.1477,120.9159,120.9846,44367.0
2018-07-20 10:30:00,140.97,141.12,140.72,141.07,42864.0,121.0018,121.1305,120.7872,121.0876,42864.0
2018-07-20 10:35:00,141.11,141.2,140.85,141.06,31219.0,121.1219,121.1992,120.8988,121.079,31219.0
2018-07-20 10:40:00,141.06,141.19,140.84,141.02,38781.0,121.079,121.1906,120.8902,121.0447,38781.0
2018-07-20 10:45:00,141.08,141.28,140.93,141.06,44182.0,121.0962,121.2678,120.9674,121.079,44182.0
2018-07-20 10:50:00,140.99,141.08,140.74,140.85,27768.0,121.0189,121.0962,120.8043,120.8988,27768.0
2018-07-20 10:55:00,140.87,141.28,140.87,141.27,25142.0,120.9159,121.2678,120.9159,121.2593,25142.0
2018-07-20 11:00:00,141.27,141.4,140.96,140.96,35416.0,121.2593,121.3708,120.9932,120.9932,35416.0
2018-07-20 11:05:00,140.97,141.13,140.85,141.05,32965.0,121.0018,121.1391,120.8988,121.0704,32965.0
2018-07-20 11:10:00,141.09,141.28,141.05,141.25,28545.0,121.1048,121.2678,121.0704,121.2421,28545.0
2018-07-20 11:15:00,141.27,141.68,141.19,141.28,39614.0,121.2593,121.6112,121.1906,121.2678,39614.0
2018-07-20 11:20:00,141.26,141.38,141.21,141.27,32083.0,121.2507,121.3537,121.2078,121.2593,32083.0
2018-07-20 11:25:00,141.27,141.5,141.26,141.46,31277.0,121.2593,121.4567,121.2507,121.4223,31277.0
2018-07-20 11:30:00,141.48,141.68,141.44,141.67,33601.0,121.4395,121.6112,121.4052,121.6026,33601.0
2018-07-20 11:35:00,141.66,141.89,141.56,141.72,37141.0,121.594,121.7914,121.5082,121.6455,37141.0
2018-07-20 11:40:00,141.74,141.9,141.68,141.76,29200.0,121.6627,121.8,121.6112,121.6799,29200.0
2018-07-20 11:45:00,141.74,141.74,141.61,141.72,24357.0,121.6627,121.6627,121.5511,121.6455,24357.0
2018-07-20 11:50:00,141.69,141.76,141.65,141.71,28915.0,121.6198,121.6799,121.5854,121.6369,28915.0
2018-07-20 11:55:00,141.7,141.7,141.45,141.48,21443.0,121.6284,121.6284,121.4138,121.4395,21443.0
2018-07-20 12:00:00,141.47,141.8,141.47,141.8,27668.0,121.4309,121.7142,121.4309,121.7142,27668.0
2018-07-20 12:05:00,141.8,141.91,141.79,141.88,23009.0,121.7142,121.8086,121.7056,121.7829,23009.0
2018-07-20 12:10:00,141.87,141.88,141.63,141.64,19710.0,121.7743,121.7829,121.5683,121.5768,19710.0
2018-07-20 12:15:00,141.66,141.72,141.63,141.69,18244.0,121.594,121.6455,121.5683,121.6198,18244.0
2018-07-20 12:20:00,141.69,142.04,141.69,141.9,34035.0,121.6198,121.9202,121.6198,121.8,34035.0
2018-07-20 12:25:00,141.9,141.94,141.8,141.8,20053.0,121.8,121.8344,121.7142,121.7142,20053.0
2018-07-20 12:30:00,141.79,141.87,141.77,141.77,20910.0,121.7056,121.7743,121.6884,121.6884,20910.0
2018-07-20 12:35:00,141.77,142.04,141.77,141.95,23729.0,121.6884,121.9202,121.6884,121.8429,23729.0
2018-07-20 12:40:00,141.97,142.06,141.95,142.06,31942.0,121.8601,121.9374,121.8429,121.9374,31942.0
2018-07-20 12:45:00,142.04,142.13,141.99,142.09,28365.0,121.9202,121.9974,121.8773,121.9631,28365.0
2018-07-20 12:50:00,142.1,142.11,141.98,142.0,43704.0,121.9717,121.9803,121.8687,121.8859,43704.0
2018-07-20 12:55:00,142.0,142.02,141.77,141.82,40010.0,121.8859,121.903,121.6884,121.7314,40010.0
2018-07-20 13:00:00,141.84,141.9,141.81,141.87,23127.0,121.7485,121.8,121.7228,121.7743,23127.0
2018-07-20 13:05:00,141.88,141.89,141.63,141.63,24099.0,121.7829,121.7914,121.5683,121.5683,24099.0
2018-07-20 13:10:00,141.64,141.72,141.51,141.56,30200.0,121.5768,121.6455,121.4653,121.5082,30200.0
2018-07-20 13:15:00,141.56,141.58,141.47,141.5,31985.0,121.5082,121.5253,121.4309,121.4567,31985.0
2018-07-20 13:20:00,141.5,141.6,141.47,141.54,40754.0,121.4567,121.5425,121.4309,121.491,40754.0
2018-07-20 13:25:00,141.52,141.58,141.48,141.53,34972.0,121.4738,121.5253,121.4395,121.4824,34972.0
2018-07-20 13:30:00,141.51,141.52,141.42,141.52,21921.0,121.4653,121.4738,121.388,121.4738,21921.0
2018-07-20 13:35:00,141.53,141.64,141.51,141.64,24278.0,121.4824,121.5768,121.4653,121.5768,24278.0
2018-07-20 13:40:00,141.65,141.75,141.64,141.72,32128.0,121.5854,121.6713,121.5768,121.6455,32128.0
2018-07-20 13:45:00,141.7,141.75,141.59,141.75,27185.0,121.6284,121.6713,121.5339,121.6713,27185.0
2018-07-20 13:50:00,141.74,141.82,141.54,141.54,27351.0,121.6627,121.7314,121.491,121.491,27351.0
2018-07-20 13:55:00,141.55,141.79,141.55,141.74,22707.0,121.4996,121.7056,121.4996,121.6627,22707.0
2018-07-20 14:00:00,141.73,141.91,141.73,141.8,20510.0,121.6541,121.8086,121.6541,121.7142,20510.0
2018-07-20 14:05:00,141.79,141.87,141.72,141.73,19241.0,121.7056,121.7743,121.6455,121.6541,19241.0
2018-07-20 14:10:00,141.74,141.74,141.53,141.53,39659.0,121.6627,121.6627,121.4824,121.4824,39659.0
2018-07-20 14:15:00,141.54,141.57,141.48,141.49,20102.0,121.491,121.5168,121.4395,121.4481,20102.0
2018-07-20 14:20:00,141.51,141.56,141.4,141.55,106978.0,121.4653,121.5082,121.3708,121.4996,106978.0
2018-07-20 14:25:00,141.54,141.62,141.47,141.56,47820.0,121.491,121.5597,121.4309,121.5082,47820.0
2018-07-20 14:30:00,141.56,141.57,141.47,141.49,51270.0,121.5082,121.5168,121.4309,121.4481,51270.0
2018-07-20 14:35:00,141.48,141.63,141.4,141.62,45144.0,121.4395,121.5683,121.3708,121.5597,45144.0
2018-07-20 14:40:00,141.64,141.9,141.63,141.89,35980.0,121.5768,121.8,121.5683,121.7914,35980.0
2018-07-20 14:45:00,141.9,141.93,141.78,141.9,33688.0,121.8,121.8258,121.697,121.8,33688.0
2018-07-20 14:50:00,141.92,141.95,141.84,141.89,28773.0,121.8172,121.8429,121.7485,121.7914,28773.0
2018-07-20 14:55:00,141.89,141.93,141.82,141.92,23600.0,121.7914,121.8258,121.7314,121.8172,23600.0
2018-07-20 15:00:00,141.93,141.93,141.79,141.87,48308.0,121.8258,121.8258,121.7056,121.7743,48308.0
2018-07-20 15:05:00,141.88,142.05,141.87,141.93,62686.0,121.7829,121.9288,121.7743,121.8258,62686.0
2018-07-20 15:10:00,141.92,141.92,141.8,141.85,41949.0,121.8172,121.8172,121.7142,121.7571,41949.0
2018-07-20 15:15:00,141.87,141.88,141.75,141.83,41272.0,121.7743,121.7829,121.6713,121.7399,41272.0
2018-07-20 15:20:00,141.84,142.0,141.83,141.88,40683.0,121.7485,121.8859,121.7399,121.7829,40683.0
2018-07-20 15:25:00,141.87,142.03,141.87,142.0,46746.0,121.7743,121.9116,121.7743,121.8859,46746.0
2018-07-20 15:30:00,142.01,142.12,141.98,142.0,62428.0,121.8944,121.9889,121.8687,121.8859,62428.0
2018-07-20 15:35:00,142.0,142.04,141.83,141.84,69722.0,121.8859,121.9202,121.7399,121.7485,69722.0
2018-07-20 15:40:00,141.84,141.88,141.71,141.82,83548.0,121.7485,121.7829,121.6369,121.7314,83548.0
2018-07-20 15:45:00,141.81,141.83,141.65,141.66,130266.0,121.7228,121.7399,121.5854,121.594,130266.0
2018-07-20 15:50:00,141.65,141.69,141.26,141.3,152633.0,121.5854,121.6198,121.2507,121.285,152633.0
2018-07-20 15:55:00,141.31,141.47,141.25,141.41,304688.0,121.2936,121.4309,121.2421,121.3794,304688.0
2018-07-23 09:30:00,141.6,142.12,141.4,142.07,76735.0,121.5425,121.9889,121.3708,121.9459,76735.0
2018-07-23 09:35:00,142.05,142.75,141.95,142.67,57290.0,121.9288,122.5296,121.8429,122.461,57290.0
2018-07-23 09:40:00,142.68,142.88,142.53,142.62,41746.0,122.4695,122.6412,122.3408,122.418,41746.0
2018-07-23 09:45:00,142.62,142.98,142.46,142.55,63768.0,122.418,122.727,122.2807,122.3579,63768.0
2018-07-23 09:50:00,142.53,142.79,142.49,142.62,58588.0,122.3408,122.564,122.3064,122.418,58588.0
2018-07-23 09:55:00,142.65,143.44,142.65,143.44,80854.0,122.4438,123.1219,122.4438,123.1219,80854.0
2018-07-23 10:00:00,143.44,144.04,143.25,143.99,64129.0,123.1219,123.6369,122.9588,123.594,64129.0
2018-07-23 10:05:00,144.0,144.02,143.49,143.61,115281.0,123.6026,123.6197,123.1648,123.2678,115281.0
2018-07-23 10:10:00,143.61,143.98,143.48,143.81,79873.0,123.2678,123.5854,123.1562,123.4395,79873.0
2018-07-23 10:15:00,143.81,144.16,143.79,143.9,64940.0,123.4395,123.7399,123.4223,123.5167,64940.0
2018-07-23 10:20:00,143.86,143.87,143.56,143.61,58432.0,123.4824,123.491,123.2249,123.2678,58432.0
2018-07-23 10:25:00,143.59,143.86,143.49,143.55,47528.0,123.2506,123.4824,123.1648,123.2163,47528.0
2018-07-23 10:30:00,143.54,143.66,143.2,143.66,78267.0,123.2077,123.3107,122.9159,123.3107,78267.0
2018-07-23 10:35:00,143.68,143.82,143.54,143.81,48172.0,123.3279,123.4481,123.2077,123.4395,48172.0
2018-07-23 10:40:00,143.79,143.8,143.55,143.65,38432.0,123.4223,123.4309,123.2163,123.3021,38432.0
2018-07-23 10:45:00,143.7,143.99,143.65,143.97,64735.0,123.3451,123.594,123.3021,123.5768,64735.0
2018-07-23 10:50:00,143.97,143.97,143.67,143.67,34762.0,123.5768,123.5768,123.3193,123.3193,34762.0
2018-07-23 10:55:00,143.65,143.7,143.39,143.43,97716.0,123.3021,123.3451,123.079,123.1133,97716.0
2018-07-23 11:00:00,143.42,143.42,143.12,143.18,60085.0,123.1047,123.1047,122.8472,122.8987,60085.0
2018-07-23 11:05:00,143.17,143.31,143.02,143.22,30743.0,122.8901,123.0103,122.7614,122.933,30743.0
2018-07-23 11:10:00,143.22,143.24,143.1,143.17,25208.0,122.933,122.9502,122.83,122.8901,25208.0
2018-07-23 11:15:00,143.16,143.22,143.08,143.13,51144.0,122.8815,122.933,122.8129,122.8558,51144.0
2018-07-23 11:20:00,143.13,143.44,143.11,143.38,26850.0,122.8558,123.1219,122.8386,123.0704,26850.0
2018-07-23 11:25:00,143.39,143.74,143.29,143.71,35310.0,123.079,123.3794,122.9931,123.3536,35310.0
2018-07-23 11:30:00,143.69,143.88,143.68,143.78,38562.0,123.3365,123.4996,123.3279,123.4137,38562.0
2018-07-23 11:35:00,143.78,143.94,143.75,143.88,26716.0,123.4137,123.5511,123.388,123.4996,26716.0
2018-07-23 11:40:00,143.88,143.89,143.73,143.8,28580.0,123.4996,123.5081,123.3708,123.4309,28580.0
2018-07-23 11:45:00,143.8,143.92,143.79,143.8,19725.0,123.4309,123.5339,123.4223,123.4309,19725.0
2018-07-23 11:50:00,143.8,144.07,143.79,143.87,33765.0,123.4309,123.6626,123.4223,123.491,33765.0
2018-07-23 11:55:00,143.86,144.14,143.85,143.95,30607.0,123.4824,123.7227,123.4738,123.5596,30607.0
2018-07-23 12:00:00,143.98,144.1,143.97,144.09,27160.0,123.5854,123.6884,123.5768,123.6798,27160.0
2018-07-23 12:05:00,144.1,144.14,143.97,144.09,30635.0,123.6884,123.7227,123.5768,123.6798,30635.0
2018-07-23 12:10:00,144.08,144.29,144.07,144.23,31848.0,123.6712,123.8515,123.6626,123.8,31848.0
2018-07-23 12:15:00,144.23,144.37,144.18,144.28,36142.0,123.8,123.9201,123.7571,123.8429,36142.0
2018-07-23 12:20:00,144.28,144.35,144.2,144.28,28168.0,123.8429,123.903,123.7742,123.8429,28168.0
2018-07-23 12:25:00,144.28,144.41,144.26,144.39,35411.0,123.8429,123.9545,123.8257,123.9373,35411.0
2018-07-23 12:30:00,144.37,144.45,144.32,144.41,42267.0,123.9201,123.9888,123.8772,123.9545,42267.0
2018-07-23 12:35:00,144.41,144.46,144.39,144.46,35954.0,123.9545,123.9974,123.9373,123.9974,35954.0
2018-07-23 12:40:00,144.43,144.48,144.38,144.48,36622.0,123.9716,124.0146,123.9287,124.0146,36622.0
2018-07-23 12:45:00,144.47,144.62,144.47,144.56,44049.0,124.006,124.1347,124.006,124.0832,44049.0
2018-07-23 12:50:00,144.58,144.58,144.46,144.51,46178.0,124.1004,124.1004,123.9974,124.0403,46178.0
2018-07-23 12:55:00,144.52,144.53,144.37,144.43,33060.0,124.0489,124.0575,123.9201,123.9716,33060.0
2018-07-23 13:00:00,144.43,144.56,144.39,144.39,62685.0,123.9716,124.0832,123.9373,123.9373,62685.0
2018-07-23 13:05:00,144.4,144.61,144.4,144.55,34905.0,123.9459,124.1262,123.9459,124.0747,34905.0
2018-07-23 13:10:00,144.55,144.62,144.51,144.51,30392.0,124.0747,124.1347,124.0403,124.0403,30392.0
2018-07-23 13:15:00,144.5,144.58,144.49,144.5,25542.0,124.0317,124.1004,124.0232,124.0317,25542.0
2018-07-23 13:20:00,144.5,144.53,144.28,144.28,23470.0,124.0317,124.0575,123.8429,123.8429,23470.0
2018-07-23 13:25:00,144.28,144.31,144.18,144.24,25181.0,123.8429,123.8686,123.7571,123.8086,25181.0
2018-07-23 13:30:00,144.24,144.35,144.23,144.35,20110.0,123.8086,123.903,123.8,123.903,20110.0
2018-07-23 13:35:00,144.36,144.46,144.3,144.43,41186.0,123.9116,123.9974,123.8601,123.9716,41186.0
2018-07-23 13:40:00,144.44,144.47,144.28,144.46,28525.0,123.9802,124.006,123.8429,123.9974,28525.0
2018-07-23 13:45:00,144.46,144.46,144.28,144.37,19741.0,123.9974,123.9974,123.8429,123.9201,19741.0
2018-07-23 13:50:00,144.36,144.38,144.28,144.34,14297.0,123.9116,123.9287,123.8429,123.8944,14297.0
2018-07-23 13:55:00,144.35,144.36,144.12,144.26,30420.0,123.903,123.9116,123.7056,123.8257,30420.0
2018-07-23 14:00:00,144.25,144.34,144.19,144.33,32092.0,123.8171,123.8944,123.7656,123.8858,32092.0
2018-07-23 14:05:00,144.34,144.37,144.27,144.28,45299.0,123.8944,123.9201,123.8343,123.8429,45299.0
2018-07-23 14:10:00,144.28,144.38,144.28,144.36,24196.0,123.8429,123.9287,123.8429,123.9116,24196.0
2018-07-23 14:15:00,144.38,144.42,144.35,144.42,33186.0,123.9287,123.9631,123.903,123.9631,33186.0
2018-07-23 14:20:00,144.41,144.47,144.37,144.42,30216.0,123.9545,124.006,123.9201,123.9631,30216.0
2018-07-23 14:25:00,144.41,144.51,144.41,144.46,22826.0,123.9545,124.0403,123.9545,123.9974,22826.0
2018-07-23 14:30:00,144.45,144.48,144.35,144.37,30816.0,123.9888,124.0146,123.903,123.9201,30816.0
2018-07-23 14:35:00,144.38,144.44,144.33,144.42,40027.0,123.9287,123.9802,123.8858,123.9631,40027.0
2018-07-23 14:40:00,144.42,144.5,144.36,144.43,41773.0,123.9631,124.0317,123.9116,123.9716,41773.0
2018-07-23 14:45:00,144.42,144.48,144.38,144.38,49489.0,123.9631,124.0146,123.9287,123.9287,49489.0
2018-07-23 14:50:00,144.38,144.47,144.38,144.44,31183.0,123.9287,124.006,123.9287,123.9802,31183.0
2018-07-23 14:55:00,144.43,144.51,144.39,144.45,66185.0,123.9716,124.0403,123.9373,123.9888,66185.0
2018-07-23 15:00:00,144.46,144.51,144.43,144.44,68700.0,123.9974,124.0403,123.9716,123.9802,68700.0
2018-07-23 15:05:00,144.45,144.55,144.44,144.52,60395.0,123.9888,124.0747,123.9802,124.0489,60395.0
2018-07-23 15:10:00,144.52,144.6,144.49,144.55,52683.0,124.0489,124.1176,124.0232,124.0747,52683.0
2018-07-23 15:15:00,144.55,144.6,144.52,144.57,59613.0,124.0747,124.1176,124.0489,124.0918,59613.0
2018-07-23 15:20:00,144.57,144.61,144.51,144.55,43342.0,124.0918,124.1262,124.0403,124.0747,43342.0
2018-07-23 15:25:00,144.56,144.57,144.48,144.57,52807.0,124.0832,124.0918,124.0146,124.0918,52807.0
2018-07-23 15:30:00,144.56,144.57,144.48,144.56,77481.0,124.0832,124.0918,124.0146,124.0832,77481.0
2018-07-23 15:35:00,144.56,144.57,144.5,144.51,60874.0,124.0832,124.0918,124.0317,124.0403,60874.0
2018-07-23 15:40:00,144.53,144.58,144.49,144.54,100767.0,124.0575,124.1004,124.0232,124.0661,100767.0
2018-07-23 15:45:00,144.53,144.89,144.52,144.87,146063.0,124.0575,124.3665,124.0489,124.3493,146063.0
2018-07-23 15:50:00,144.88,144.9,144.7,144.85,173706.0,124.3579,124.3751,124.2034,124.3322,173706.0
2018-07-23 15:55:00,144.85,144.9,144.69,144.86,379677.0,124.3322,124.3751,124.1948,124.3407,379677.0
2018-07-24 09:30:00,145.95,146.57,145.73,146.0,118146.0,125.2763,125.8085,125.0875,125.3193,118146.0
2018-07-24 09:35:00,145.94,146.0,145.19,145.82,34457.0,125.2678,125.3193,124.624,125.1648,34457.0
2018-07-24 09:40:00,145.85,145.94,145.05,145.2,31842.0,125.1905,125.2678,124.5038,124.6326,31842.0
2018-07-24 09:45:00,145.2,145.36,145.0,145.0,57655.0,124.6326,124.7699,124.4609,124.4609,57655.0
2018-07-24 09:50:00,145.01,145.13,144.5,144.81,64436.0,124.4695,124.5725,124.0317,124.2978,64436.0
2018-07-24 09:55:00,144.81,145.04,144.42,144.56,47298.0,124.2978,124.4952,123.9631,124.0832,47298.0
2018-07-24 10:00:00,144.51,144.51,143.95,143.96,38689.0,124.0403,124.0403,123.5596,123.5682,38689.0
2018-07-24 10:05:00,143.96,143.96,143.15,143.17,68389.0,123.5682,123.5682,122.873,122.8901,68389.0
2018-07-24 10:10:00,143.2,143.24,142.77,142.83,67671.0,122.9159,122.9502,122.5468,122.5983,67671.0
2018-07-24 10:15:00,142.83,143.27,142.8,143.27,56418.0,122.5983,122.976,122.5725,122.976,56418.0
2018-07-24 10:20:00,143.27,143.55,143.17,143.47,25563.0,122.976,123.2163,122.8901,123.1476,25563.0
2018-07-24 10:25:00,143.49,143.73,143.49,143.73,23313.0,123.1648,123.3708,123.1648,123.3708,23313.0
2018-07-24 10:30:00,143.72,143.91,143.47,143.65,74810.0,123.3622,123.5253,123.1476,123.3021,74810.0
2018-07-24 10:35:00,143.65,143.95,143.52,143.63,37439.0,123.3021,123.5596,123.1905,123.285,37439.0
2018-07-24 10:40:00,143.66,143.73,143.52,143.65,27547.0,123.3107,123.3708,123.1905,123.3021,27547.0
2018-07-24 10:45:00,143.62,143.71,143.06,143.21,27618.0,123.2764,123.3536,122.7957,122.9245,27618.0
2018-07-24 10:50:00,143.23,143.23,142.8,142.91,31081.0,122.9416,122.9416,122.5725,122.667,31081.0
2018-07-24 10:55:00,142.94,143.32,142.91,143.16,24127.0,122.6927,123.0189,122.667,122.8815,24127.0
2018-07-24 11:00:00,143.16,143.18,142.9,142.96,27776.0,122.8815,122.8987,122.6584,122.7099,27776.0
2018-07-24 11:05:00,142.96,142.98,142.69,142.69,45905.0,122.7099,122.727,122.4781,122.4781,45905.0
2018-07-24 11:10:00,142.67,142.88,142.47,142.8,34273.0,122.461,122.6412,122.2893,122.5725,34273.0
2018-07-24 11:15:00,142.75,142.85,142.58,142.82,22229.0,122.5296,122.6155,122.3837,122.5897,22229.0
2018-07-24 11:20:00,142.81,143.2,142.79,143.19,36309.0,122.5811,122.9159,122.564,122.9073,36309.0
2018-07-24 11:25:00,143.19,143.35,143.12,143.35,22202.0,122.9073,123.0446,122.8472,123.0446,22202.0
2018-07-24 11:30:00,143.33,143.34,143.09,143.18,28899.0,123.0275,123.036,122.8215,122.8987,28899.0
2018-07-24 11:35:00,143.18,143.22,143.06,143.21,32549.0,122.8987,122.933,122.7957,122.9245,32549.0
2018-07-24 11:40:00,143.21,143.33,143.19,143.23,26254.0,122.9245,123.0275,122.9073,122.9416,26254.0
2018-07-24 11:45:00,143.24,143.27,143.07,143.14,32216.0,122.9502,122.976,122.8043,122.8644,32216.0
2018-07-24 11:50:00,143.17,143.19,143.02,143.12,22346.0,122.8901,122.9073,122.7614,122.8472,22346.0
2018-07-24 11:55:00,143.12,143.28,143.06,143.06,26410.0,122.8472,122.9845,122.7957,122.7957,26410.0
2018-07-24 12:00:00,143.08,143.09,142.88,143.04,37619.0,122.8129,122.8215,122.6412,122.7785,37619.0
2018-07-24 12:05:00,143.03,143.03,142.68,142.77,23038.0,122.77,122.77,122.4695,122.5468,23038.0
2018-07-24 12:10:00,142.79,142.85,142.52,142.56,22253.0,122.564,122.6155,122.3322,122.3665,22253.0
2018-07-24 12:15:00,142.56,142.69,142.48,142.54,23061.0,122.3665,122.4781,122.2979,122.3494,23061.0
2018-07-24 12:20:00,142.54,142.7,142.5,142.65,17394.0,122.3494,122.4867,122.315,122.4438,17394.0
2018-07-24 12:25:00,142.67,142.84,142.65,142.74,19686.0,122.461,122.6069,122.4438,122.521,19686.0
2018-07-24 12:30:00,142.75,142.95,142.75,142.78,20352.0,122.5296,122.7013,122.5296,122.5554,20352.0
2018-07-24 12:35:00,142.78,142.78,142.47,142.47,47635.0,122.5554,122.5554,122.2893,122.2893,47635.0
2018-07-24 12:40:00,142.49,142.51,142.37,142.46,24485.0,122.3064,122.3236,122.2034,122.2807,24485.0
2018-07-24 12:45:00,142.47,142.57,142.14,142.17,25951.0,122.2893,122.3751,122.006,122.0318,25951.0
2018-07-24 12:50:00,142.17,142.21,142.0,142.2,26369.0,122.0318,122.0661,121.8859,122.0575,26369.0
2018-07-24 12:55:00,142.21,142.31,142.12,142.27,16581.0,122.0661,122.1519,121.9889,122.1176,16581.0
2018-07-24 13:00:00,142.27,142.57,142.27,142.53,24674.0,122.1176,122.3751,122.1176,122.3408,24674.0
2018-07-24 13:05:00,142.53,142.76,142.52,142.76,14111.0,122.3408,122.5382,122.3322,122.5382,14111.0
2018-07-24 13:10:00,142.77,142.88,142.74,142.8,17155.0,122.5468,122.6412,122.521,122.5725,17155.0
2018-07-24 13:15:00,142.81,142.86,142.58,142.6,14741.0,122.5811,122.624,122.3837,122.4009,14741.0
2018-07-24 13:20:00,142.63,142.67,142.51,142.65,17533.0,122.4266,122.461,122.3236,122.4438,17533.0
2018-07-24 13:25:00,142.68,142.68,142.42,142.45,17975.0,122.4695,122.4695,122.2464,122.2721,17975.0
2018-07-24 13:30:00,142.48,142.48,142.27,142.36,17706.0,122.2979,122.2979,122.1176,122.1949,17706.0
2018-07-24 13:35:00,142.33,142.49,142.21,142.23,29423.0,122.1691,122.3064,122.0661,122.0833,29423.0
2018-07-24 13:40:00,142.21,142.45,142.19,142.39,16275.0,122.0661,122.2721,122.0489,122.2206,16275.0
2018-07-24 13:45:00,142.39,142.66,142.38,142.58,35327.0,122.2206,122.4524,122.212,122.3837,35327.0
2018-07-24 13:50:00,142.6,142.6,142.45,142.51,20273.0,122.4009,122.4009,122.2721,122.3236,20273.0
2018-07-24 13:55:00,142.52,142.67,142.49,142.65,24336.0,122.3322,122.461,122.3064,122.4438,24336.0
2018-07-24 14:00:00,142.66,142.71,142.56,142.64,24571.0,122.4524,122.4953,122.3665,122.4352,24571.0
2018-07-24 14:05:00,142.63,142.67,142.43,142.53,27561.0,122.4266,122.461,122.2549,122.3408,27561.0
2018-07-24 14:10:00,142.55,142.76,142.54,142.62,34736.0,122.3579,122.5382,122.3494,122.418,34736.0
2018-07-24 14:15:00,142.61,142.72,142.43,142.7,25722.0,122.4094,122.5039,122.2549,122.4867,25722.0
2018-07-24 14:20:00,142.69,142.73,142.64,142.67,24689.0,122.4781,122.5125,122.4352,122.461,24689.0
2018-07-24 14:25:00,142.66,142.68,142.52,142.58,45487.0,122.4524,122.4695,122.3322,122.3837,45487.0
2018-07-24 14:30:00,142.58,142.61,142.48,142.49,27942.0,122.3837,122.4094,122.2979,122.3064,27942.0
2018-07-24 14:35:00,142.47,142.48,142.36,142.38,17666.0,122.2893,122.2979,122.1949,122.212,17666.0
2018-07-24 14:40:00,142.39,142.62,142.38,142.54,27643.0,122.2206,122.418,122.212,122.3494,27643.0
2018-07-24 14:45:00,142.54,142.59,142.38,142.4,23279.0,122.3494,122.3923,122.212,122.2292,23279.0
2018-07-24 14:50:00,142.38,142.38,142.14,142.14,30080.0,122.212,122.212,122.006,122.006,30080.0
2018-07-24 14:55:00,142.13,142.21,142.07,142.15,49063.0,121.9974,122.0661,121.9459,122.0146,49063.0
2018-07-24 15:00:00,142.14,142.35,142.14,142.35,54691.0,122.006,122.1863,122.006,122.1863,54691.0
2018-07-24 15:05:00,142.35,142.41,142.32,142.4,40580.0,122.1863,122.2378,122.1605,122.2292,40580.0
2018-07-24 15:10:00,142.4,142.41,142.23,142.31,39450.0,122.2292,122.2378,122.0833,122.1519,39450.0
2018-07-24 15:15:00,142.31,142.61,142.3,142.6,49080.0,122.1519,122.4094,122.1434,122.4009,49080.0
2018-07-24 15:20:00,142.59,142.59,142.52,142.54,80732.0,122.3923,122.3923,122.3322,122.3494,80732.0
2018-07-24 15:25:00,142.54,142.56,142.25,142.31,64213.0,122.3494,122.3665,122.1004,122.1519,64213.0
2018-07-24 15:30:00,142.32,142.51,142.27,142.48,74603.0,122.1605,122.3236,122.1176,122.2979,74603.0
2018-07-24 15:35:00,142.48,142.52,142.4,142.46,83685.0,122.2979,122.3322,122.2292,122.2807,83685.0
2018-07-24 15:40:00,142.47,142.48,142.28,142.34,76448.0,122.2893,122.2979,122.1262,122.1777,76448.0
2018-07-24 15:45:00,142.35,142.37,142.05,142.11,127574.0,122.1863,122.2034,121.9288,121.9803,127574.0
2018-07-24 15:50:00,142.11,142.33,142.11,142.27,132560.0,121.9803,122.1691,121.9803,122.1176,132560.0
2018-07-24 15:55:00,142.27,142.44,142.21,142.38,226270.0,122.1176,122.2635,122.0661,122.212,226270.0
2018-07-25 09:30:00,142.62,142.62,141.52,142.27,38182.0,122.418,122.418,121.4738,122.1176,38182.0
2018-07-25 09:35:00,142.37,142.92,142.2,142.72,37286.0,122.2034,122.6755,122.0575,122.5039,37286.0
2018-07-25 09:40:00,142.77,143.3,142.57,143.29,14977.0,122.5468,123.0017,122.3751,122.9931,14977.0
2018-07-25 09:45:00,143.43,143.6,143.17,143.38,35301.0,123.1133,123.2592,122.8901,123.0704,35301.0
2018-07-25 09:50:00,143.41,144.0,143.38,143.73,47426.0,123.0961,123.6026,123.0704,123.3708,47426.0
2018-07-25 09:55:00,143.81,144.29,143.71,144.09,46716.0,123.4395,123.8515,123.3536,123.6798,46716.0
2018-07-25 10:00:00,144.1,144.24,143.48,143.59,45832.0,123.6884,123.8086,123.1562,123.2506,45832.0
2018-07-25 10:05:00,143.59,144.06,143.37,143.37,28797.0,123.2506,123.6541,123.0618,123.0618,28797.0
2018-07-25 10:10:00,143.45,143.45,142.94,143.06,31511.0,123.1305,123.1305,122.6927,122.7957,31511.0
2018-07-25 10:15:00,143.06,143.07,142.71,142.83,37412.0,122.7957,122.8043,122.4953,122.5983,37412.0
2018-07-25 10:20:00,142.8,143.08,142.73,142.89,25922.0,122.5725,122.8129,122.5125,122.6498,25922.0
2018-07-25 10:25:00,142.9,143.39,142.9,143.24,24198.0,122.6584,123.079,122.6584,122.9502,24198.0
2018-07-25 10:30:00,143.32,143.63,143.01,143.62,19803.0,123.0189,123.285,122.7528,123.2764,19803.0
2018-07-25 10:35:00,143.63,143.83,143.38,143.44,22738.0,123.285,123.4566,123.0704,123.1219,22738.0
2018-07-25 10:40:00,143.48,143.72,142.95,143.18,46542.0,123.1562,123.3622,122.7013,122.8987,46542.0
2018-07-25 10:45:00,143.18,143.31,142.94,142.94,21019.0,122.8987,123.0103,122.6927,122.6927,21019.0
2018-07-25 10:50:00,142.97,143.13,142.97,143.01,24447.0,122.7185,122.8558,122.7185,122.7528,24447.0
2018-07-25 10:55:00,143.03,143.31,142.93,143.21,25136.0,122.77,123.0103,122.6841,122.9245,25136.0
2018-07-25 11:00:00,143.22,143.3,142.98,143.3,40344.0,122.933,123.0017,122.727,123.0017,40344.0
2018-07-25 11:05:00,143.31,143.42,142.96,143.08,32255.0,123.0103,123.1047,122.7099,122.8129,32255.0
2018-07-25 11:10:00,143.08,143.09,142.85,142.91,19368.0,122.8129,122.8215,122.6155,122.667,19368.0
2018-07-25 11:15:00,142.93,142.93,142.66,142.76,18426.0,122.6841,122.6841,122.4524,122.5382,18426.0
2018-07-25 11:20:00,142.76,142.92,142.7,142.88,24251.0,122.5382,122.6755,122.4867,122.6412,24251.0
2018-07-25 11:25:00,142.92,143.19,142.9,143.11,25827.0,122.6755,122.9073,122.6584,122.8386,25827.0
2018-07-25 11:30:00,143.17,143.33,143.06,143.06,19462.0,122.8901,123.0275,122.7957,122.7957,19462.0
2018-07-25 11:35:00,143.05,143.23,142.97,143.07,22943.0,122.7871,122.9416,122.7185,122.8043,22943.0
2018-07-25 11:40:00,143.04,143.25,143.01,143.14,29172.0,122.7785,122.9588,122.7528,122.8644,29172.0
2018-07-25 11:45:00,143.18,143.47,143.16,143.47,20001.0,122.8987,123.1476,122.8815,123.1476,20001.0
2018-07-25 11:50:00,143.43,143.43,143.25,143.37,17973.0,123.1133,123.1133,122.9588,123.0618,17973.0
2018-07-25 11:55:00,143.38,143.66,143.37,143.57,16594.0,123.0704,123.3107,123.0618,123.2335,16594.0
2018-07-25 12:00:00,143.57,143.67,143.42,143.5,25698.0,123.2335,123.3193,123.1047,123.1734,25698.0
2018-07-25 12:05:00,143.47,143.47,143.25,143.31,16073.0,123.1476,123.1476,122.9588,123.0103,16073.0
2018-07-25 12:10:00,143.31,143.64,143.31,143.64,14737.0,123.0103,123.2936,123.0103,123.2936,14737.0
2018-07-25 12:15:00,143.61,143.62,143.46,143.5,19120.0,123.2678,123.2764,123.139,123.1734,19120.0
2018-07-25 12:20:00,143.49,143.5,143.36,143.47,11036.0,123.1648,123.1734,123.0532,123.1476,11036.0
2018-07-25 12:25:00,143.46,143.48,143.39,143.42,18036.0,123.139,123.1562,123.079,123.1047,18036.0
2018-07-25 12:30:00,143.41,143.58,143.36,143.58,19679.0,123.0961,123.2421,123.0532,123.2421,19679.0
2018-07-25 12:35:00,143.56,143.8,143.55,143.8,14415.0,123.2249,123.4309,123.2163,123.4309,14415.0
2018-07-25 12:40:00,143.78,143.94,143.76,143.93,19276.0,123.4137,123.5511,123.3966,123.5425,19276.0
2018-07-25 12:45:00,143.94,143.97,143.74,143.85,24342.0,123.5511,123.5768,123.3794,123.4738,24342.0
2018-07-25 12:50:00,143.86,144.03,143.86,143.95,15549.0,123.4824,123.6283,123.4824,123.5596,15549.0
2018-07-25 12:55:00,143.93,144.07,143.88,144.07,12189.0,123.5425,123.6626,123.4996,123.6626,12189.0
2018-07-25 13:00:00,144.05,144.13,143.98,144.03,14590.0,123.6455,123.7141,123.5854,123.6283,14590.0
2018-07-25 13:05:00,144.04,144.14,144.03,144.14,15777.0,123.6369,123.7227,123.6283,123.7227,15777.0
2018-07-25 13:10:00,144.14,144.19,144.04,144.15,24941.0,123.7227,123.7656,123.6369,123.7313,24941.0
2018-07-25 13:15:00,144.19,144.51,144.18,144.23,40954.0,123.7656,124.0403,123.7571,123.8,40954.0
2018-07-25 13:20:00,144.27,144.36,144.23,144.25,21750.0,123.8343,123.9116,123.8,123.8171,21750.0
2018-07-25 13:25:00,144.23,144.54,144.15,144.39,37516.0,123.8,124.0661,123.7313,123.9373,37516.0
2018-07-25 13:30:00,144.38,144.53,144.28,144.51,28905.0,123.9287,124.0575,123.8429,124.0403,28905.0
2018-07-25 13:35:00,144.53,144.56,144.2,144.25,51906.0,124.0575,124.0832,123.7742,123.8171,51906.0
2018-07-25 13:40:00,144.27,144.43,144.27,144.43,14248.0,123.8343,123.9716,123.8343,123.9716,14248.0
2018-07-25 13:45:00,144.4,144.6,144.4,144.52,29574.0,123.9459,124.1176,123.9459,124.0489,29574.0
2018-07-25 13:50:00,144.55,144.75,144.53,144.69,26707.0,124.0747,124.2463,124.0575,124.1948,26707.0
2018-07-25 13:55:00,144.68,144.9,144.68,144.83,25956.0,124.1862,124.3751,124.1862,124.315,25956.0
2018-07-25 14:00:00,144.82,145.2,144.79,145.13,46367.0,124.3064,124.6326,124.2807,124.5725,46367.0
2018-07-25 14:05:00,145.09,145.11,144.93,145.06,33202.0,124.5382,124.5553,124.4008,124.5124,33202.0
2018-07-25 14:10:00,145.06,145.15,144.99,145.12,25077.0,124.5124,124.5897,124.4523,124.5639,25077.0
2018-07-25 14:15:00,145.14,145.28,145.03,145.16,35790.0,124.5811,124.7012,124.4867,124.5982,35790.0
2018-07-25 14:20:00,145.17,145.25,144.99,145.12,33120.0,124.6068,124.6755,124.4523,124.5639,33120.0
2018-07-25 14:25:00,145.14,145.29,145.09,145.13,30936.0,124.5811,124.7098,124.5382,124.5725,30936.0
2018-07-25 14:30:00,145.17,145.35,145.06,145.31,39412.0,124.6068,124.7613,124.5124,124.727,39412.0
2018-07-25 14:35:00,145.31,145.34,145.17,145.17,47861.0,124.727,124.7527,124.6068,124.6068,47861.0
2018-07-25 14:40:00,145.17,145.19,144.97,145.0,42387.0,124.6068,124.624,124.4352,124.4609,42387.0
2018-07-25 14:45:00,145.02,145.27,145.02,145.25,53033.0,124.4781,124.6927,124.4781,124.6755,53033.0
2018-07-25 14:50:00,145.25,145.26,145.14,145.14,39502.0,124.6755,124.6841,124.5811,124.5811,39502.0
2018-07-25 14:55:00,145.16,145.23,145.13,145.19,36827.0,124.5982,124.6583,124.5725,124.624,36827.0
2018-07-25 15:00:00,145.2,145.27,145.14,145.2,79019.0,124.6326,124.6927,124.5811,124.6326,79019.0
2018-07-25 15:05:00,145.21,145.36,145.19,145.24,34333.0,124.6412,124.7699,124.624,124.6669,34333.0
2018-07-25 15:10:00,145.24,145.27,145.0,145.0,42042.0,124.6669,124.6927,124.4609,124.4609,42042.0
2018-07-25 15:15:00,145.01,145.12,144.92,144.92,52834.0,124.4695,124.5639,124.3922,124.3922,52834.0
2018-07-25 15:20:00,144.92,145.01,144.9,144.98,39004.0,124.3922,124.4695,124.3751,124.4437,39004.0
2018-07-25 15:25:00,144.98,145.23,144.94,145.23,56873.0,124.4437,124.6583,124.4094,124.6583,56873.0
2018-07-25 15:30:00,145.23,145.3,145.1,145.22,68257.0,124.6583,124.7184,124.5467,124.6497,68257.0
2018-07-25 15:35:00,145.22,145.66,145.2,145.6,101843.0,124.6497,125.0274,124.6326,124.9759,101843.0
2018-07-25 15:40:00,145.58,145.75,145.46,145.72,91969.0,124.9588,125.1047,124.8558,125.0789,91969.0
2018-07-25 15:45:00,145.72,146.01,145.27,145.96,113226.0,125.0789,125.3278,124.6927,125.2849,113226.0
2018-07-25 15:50:00,145.96,146.09,145.27,145.93,131497.0,125.2849,125.3965,124.6927,125.2592,131497.0
2018-07-25 15:55:00,145.96,146.24,145.28,146.04,184983.0,125.2849,125.5253,124.7012,125.3536,184983.0
2018-07-26 09:30:00,145.93,146.76,145.6,146.01,104007.0,125.2592,125.9716,124.9759,125.3278,104007.0
2018-07-26 09:35:00,145.94,146.41,145.73,146.33,24399.0,125.2678,125.6712,125.0875,125.6025,24399.0
2018-07-26 09:40:00,146.37,146.62,146.06,146.51,44042.0,125.6369,125.8514,125.3708,125.757,44042.0
2018-07-26 09:45:00,146.54,146.81,146.36,146.47,64494.0,125.7828,126.0145,125.6283,125.7227,64494.0
2018-07-26 09:50:00,146.45,146.9,146.36,146.74,35990.0,125.7055,126.0918,125.6283,125.9544,35990.0
2018-07-26 09:55:00,146.73,146.82,146.41,146.79,53581.0,125.9459,126.0231,125.6712,125.9974,53581.0
2018-07-26 10:00:00,146.82,147.6,146.82,147.56,66663.0,126.0231,126.6926,126.0231,126.6583,66663.0
2018-07-26 10:05:00,147.56,147.62,147.39,147.46,68558.0,126.6583,126.7098,126.5124,126.5725,68558.0
2018-07-26 10:10:00,147.5,147.5,147.0,147.08,46411.0,126.6068,126.6068,126.1776,126.2463,46411.0
2018-07-26 10:15:00,147.08,147.1,146.5,146.85,24777.0,126.2463,126.2634,125.7484,126.0489,24777.0
2018-07-26 10:20:00,146.9,146.9,146.55,146.55,31762.0,126.0918,126.0918,125.7914,125.7914,31762.0
2018-07-26 10:25:00,146.52,146.62,146.04,146.09,28989.0,125.7656,125.8514,125.3536,125.3965,28989.0
2018-07-26 10:30:00,146.13,146.41,146.07,146.29,45397.0,125.4308,125.6712,125.3793,125.5682,45397.0
2018-07-26 10:35:00,146.3,146.97,146.26,146.94,51324.0,125.5768,126.1519,125.5424,126.1261,51324.0
2018-07-26 10:40:00,146.94,146.94,146.5,146.66,66621.0,126.1261,126.1261,125.7484,125.8858,66621.0
2018-07-26 10:45:00,146.71,146.97,146.71,146.85,25953.0,125.9287,126.1519,125.9287,126.0489,25953.0
2018-07-26 10:50:00,146.84,146.85,146.44,146.68,59064.0,126.0403,126.0489,125.6969,125.9029,59064.0
2018-07-26 10:55:00,146.65,146.87,146.51,146.72,44545.0,125.8772,126.066,125.757,125.9373,44545.0
2018-07-26 11:00:00,146.75,147.26,146.72,147.04,33596.0,125.963,126.4008,125.9373,126.2119,33596.0
2018-07-26 11:05:00,147.05,147.28,147.01,147.25,26558.0,126.2205,126.4179,126.1862,126.3922,26558.0
2018-07-26 11:10:00,147.26,147.26,146.91,147.09,21949.0,126.4008,126.4008,126.1004,126.2549,21949.0
2018-07-26 11:15:00,147.08,147.26,147.03,147.22,33979.0,126.2463,126.4008,126.2034,126.3664,33979.0
2018-07-26 11:20:00,147.22,147.22,146.98,147.15,22362.0,126.3664,126.3664,126.1604,126.3064,22362.0
2018-07-26 11:25:00,147.14,147.22,147.02,147.18,25492.0,126.2978,126.3664,126.1948,126.3321,25492.0
2018-07-26 11:30:00,147.21,147.62,147.19,147.5,37143.0,126.3579,126.7098,126.3407,126.6068,37143.0
2018-07-26 11:35:00,147.5,147.76,147.49,147.63,28960.0,126.6068,126.83,126.5982,126.7184,28960.0
2018-07-26 11:40:00,147.63,147.97,147.63,147.83,55871.0,126.7184,127.0102,126.7184,126.89,55871.0
2018-07-26 11:45:00,147.79,147.83,147.4,147.4,27146.0,126.8557,126.89,126.521,126.521,27146.0
2018-07-26 11:50:00,147.4,147.46,147.24,147.44,21293.0,126.521,126.5725,126.3836,126.5553,21293.0
2018-07-26 11:55:00,147.44,147.75,147.44,147.73,27751.0,126.5553,126.8214,126.5553,126.8042,27751.0
2018-07-26 12:00:00,147.81,147.91,147.77,147.86,54581.0,126.8729,126.9587,126.8385,126.9158,54581.0
2018-07-26 12:05:00,147.83,147.89,147.51,147.51,52608.0,126.89,126.9415,126.6154,126.6154,52608.0
2018-07-26 12:10:00,147.48,147.61,147.33,147.57,24219.0,126.5896,126.7012,126.4609,126.6669,24219.0
2018-07-26 12:15:00,147.54,147.69,147.52,147.64,21815.0,126.6411,126.7699,126.624,126.727,21815.0
2018-07-26 12:20:00,147.62,148.23,147.61,148.17,62018.0,126.7098,127.2334,126.7012,127.1819,62018.0
2018-07-26 12:25:00,148.18,148.63,148.02,148.45,83197.0,127.1905,127.5767,127.0531,127.4222,83197.0
2018-07-26 12:30:00,148.45,148.51,148.0,148.0,45094.0,127.4222,127.4737,127.036,127.036,45094.0
2018-07-26 12:35:00,147.96,148.11,147.8,148.02,28125.0,127.0016,127.1304,126.8643,127.0531,28125.0
2018-07-26 12:40:00,148.03,148.26,147.9,148.18,27156.0,127.0617,127.2591,126.9501,127.1905,27156.0
2018-07-26 12:45:00,148.17,148.26,148.12,148.15,36268.0,127.1819,127.2591,127.139,127.1647,36268.0
2018-07-26 12:50:00,148.16,148.25,148.11,148.22,25463.0,127.1733,127.2506,127.1304,127.2248,25463.0
2018-07-26 12:55:00,148.23,148.34,148.2,148.25,36784.0,127.2334,127.3278,127.2076,127.2506,36784.0
2018-07-26 13:00:00,148.25,148.53,148.14,148.49,46313.0,127.2506,127.4909,127.1561,127.4566,46313.0
2018-07-26 13:05:00,148.49,148.6,148.4,148.54,39883.0,127.4566,127.551,127.3793,127.4995,39883.0
2018-07-26 13:10:00,148.53,148.55,148.4,148.44,42630.0,127.4909,127.5081,127.3793,127.4136,42630.0
2018-07-26 13:15:00,148.42,148.49,148.22,148.27,32260.0,127.3965,127.4566,127.2248,127.2677,32260.0
2018-07-26 13:20:00,148.26,148.35,148.21,148.31,23304.0,127.2591,127.3364,127.2162,127.3021,23304.0
2018-07-26 13:25:00,148.31,148.49,148.31,148.38,20355.0,127.3021,127.4566,127.3021,127.3621,20355.0
2018-07-26 13:30:00,148.4,148.4,148.17,148.33,38317.0,127.3793,127.3793,127.1819,127.3192,38317.0
2018-07-26 13:35:00,148.35,148.38,148.11,148.16,23821.0,127.3364,127.3621,127.1304,127.1733,23821.0
2018-07-26 13:40:00,148.16,148.17,147.99,148.03,57030.0,127.1733,127.1819,127.0274,127.0617,57030.0
2018-07-26 13:45:00,148.04,148.42,148.04,148.42,25462.0,127.0703,127.3965,127.0703,127.3965,25462.0
2018-07-26 13:50:00,148.39,148.49,148.25,148.26,26267.0,127.3707,127.4566,127.2506,127.2591,26267.0
2018-07-26 13:55:00,148.27,148.4,148.16,148.4,24877.0,127.2677,127.3793,127.1733,127.3793,24877.0
2018-07-26 14:00:00,148.37,148.4,148.24,148.36,17524.0,127.3536,127.3793,127.242,127.345,17524.0
2018-07-26 14:05:00,148.35,148.48,148.17,148.27,24360.0,127.3364,127.448,127.1819,127.2677,24360.0
2018-07-26 14:10:00,148.3,148.64,148.3,148.63,25857.0,127.2935,127.5853,127.2935,127.5767,25857.0
2018-07-26 14:15:00,148.6,148.68,148.59,148.65,41949.0,127.551,127.6196,127.5424,127.5939,41949.0
2018-07-26 14:20:00,148.65,148.67,148.29,148.58,56852.0,127.5939,127.6111,127.2849,127.5338,56852.0
2018-07-26 14:25:00,148.59,148.77,148.51,148.69,33798.0,127.5424,127.6969,127.4737,127.6282,33798.0
2018-07-26 14:30:00,148.71,148.83,148.67,148.82,27506.0,127.6454,127.7484,127.6111,127.7398,27506.0
2018-07-26 14:35:00,148.84,149.04,148.83,148.97,50281.0,127.757,127.9286,127.7484,127.8686,50281.0
2018-07-26 14:40:00,148.97,149.02,148.83,148.83,40844.0,127.8686,127.9115,127.7484,127.7484,40844.0
2018-07-26 14:45:00,148.83,148.85,148.55,148.64,35293.0,127.7484,127.7656,127.5081,127.5853,35293.0
2018-07-26 14:50:00,148.66,148.71,148.52,148.54,28017.0,127.6025,127.6454,127.4823,127.4995,28017.0
2018-07-26 14:55:00,148.57,148.57,148.34,148.4,30723.0,127.5252,127.5252,127.3278,127.3793,30723.0
2018-07-26 15:00:00,148.42,148.47,147.98,147.98,47866.0,127.3965,127.4394,127.0188,127.0188,47866.0
2018-07-26 15:05:00,147.98,148.16,147.98,148.14,37121.0,127.0188,127.1733,127.0188,127.1561,37121.0
2018-07-26 15:10:00,148.14,148.17,147.95,148.0,54574.0,127.1561,127.1819,126.993,127.036,54574.0
2018-07-26 15:15:00,147.98,148.0,147.48,147.49,107823.0,127.0188,127.036,126.5896,126.5982,107823.0
2018-07-26 15:20:00,147.47,147.52,147.35,147.51,71713.0,126.581,126.624,126.478,126.6154,71713.0
2018-07-26 15:25:00,147.52,147.65,147.27,147.32,62010.0,126.624,126.7355,126.4094,126.4523,62010.0
2018-07-26 15:30:00,147.34,147.89,147.34,147.89,52716.0,126.4695,126.9415,126.4695,126.9415,52716.0
2018-07-26 15:35:00,147.88,147.88,147.68,147.74,62262.0,126.933,126.933,126.7613,126.8128,62262.0
2018-07-26 15:40:00,147.75,147.78,147.63,147.65,77280.0,126.8214,126.8471,126.7184,126.7355,77280.0
2018-07-26 15:45:00,147.64,147.81,147.59,147.69,82852.0,126.727,126.8729,126.684,126.7699,82852.0
2018-07-26 15:50:00,147.68,147.76,147.54,147.76,88176.0,126.7613,126.83,126.6411,126.83,88176.0
2018-07-26 15:55:00,147.76,147.86,147.56,147.72,171594.0,126.83,126.9158,126.6583,126.7956,171594.0
2018-07-27 09:30:00,147.82,148.18,147.42,148.17,52436.0,126.8815,127.1905,126.5381,127.1819,52436.0
2018-07-27 09:35:00,148.16,148.54,147.8,147.86,33497.0,127.1733,127.4995,126.8643,126.9158,33497.0
2018-07-27 09:40:00,147.84,147.89,147.23,147.67,45649.0,126.8986,126.9415,126.375,126.7527,45649.0
2018-07-27 09:45:00,147.6,148.11,147.53,147.92,33928.0,126.6926,127.1304,126.6325,126.9673,33928.0
2018-07-27 09:50:00,147.95,148.0,147.36,147.78,44784.0,126.993,127.036,126.4866,126.8471,44784.0
2018-07-27 09:55:00,147.82,148.09,147.51,147.51,33828.0,126.8815,127.1132,126.6154,126.6154,33828.0
2018-07-27 10:00:00,147.44,147.72,147.44,147.59,34912.0,126.5553,126.7956,126.5553,126.684,34912.0
2018-07-27 10:05:00,147.64,148.01,147.61,147.74,28359.0,126.727,127.0445,126.7012,126.8128,28359.0
2018-07-27 10:10:00,147.75,148.11,147.75,148.04,36085.0,126.8214,127.1304,126.8214,127.0703,36085.0
2018-07-27 10:15:00,148.09,148.1,147.81,147.87,31183.0,127.1132,127.1218,126.8729,126.9244,31183.0
2018-07-27 10:20:00,147.89,148.05,147.76,147.94,24133.0,126.9415,127.0789,126.83,126.9845,24133.0
2018-07-27 10:25:00,147.91,148.09,147.75,147.75,25443.0,126.9587,127.1132,126.8214,126.8214,25443.0
2018-07-27 10:30:00,147.72,147.83,147.64,147.74,36946.0,126.7956,126.89,126.727,126.8128,36946.0
2018-07-27 10:35:00,147.72,147.72,147.4,147.44,25344.0,126.7956,126.7956,126.521,126.5553,25344.0
2018-07-27 10:40:00,147.46,147.63,147.38,147.63,26816.0,126.5725,126.7184,126.5038,126.7184,26816.0
2018-07-27 10:45:00,147.68,147.7,147.23,147.33,26352.0,126.7613,126.7785,126.375,126.4609,26352.0
2018-07-27 10:50:00,147.35,147.44,147.18,147.36,21546.0,126.478,126.5553,126.3321,126.4866,21546.0
2018-07-27 10:55:00,147.34,147.43,147.0,147.37,27956.0,126.4695,126.5467,126.1776,126.4952,27956.0
2018-07-27 11:00:00,147.36,147.41,147.2,147.3,13804.0,126.4866,126.5295,126.3493,126.4351,13804.0
2018-07-27 11:05:00,147.29,147.36,147.23,147.35,12109.0,126.4265,126.4866,126.375,126.478,12109.0
2018-07-27 11:10:00,147.37,147.71,147.37,147.71,26831.0,126.4952,126.787,126.4952,126.787,26831.0
2018-07-27 11:15:00,147.73,147.82,147.55,147.61,44839.0,126.8042,126.8815,126.6497,126.7012,44839.0
2018-07-27 11:20:00,147.61,147.8,147.58,147.75,34347.0,126.7012,126.8643,126.6755,126.8214,34347.0
2018-07-27 11:25:00,147.74,147.86,147.71,147.75,19421.0,126.8128,126.9158,126.787,126.8214,19421.0
2018-07-27 11:30:00,147.75,147.77,147.55,147.65,23077.0,126.8214,126.8385,126.6497,126.7355,23077.0
2018-07-27 11:35:00,147.63,147.7,147.54,147.57,24296.0,126.7184,126.7785,126.6411,126.6669,24296.0
2018-07-27 11:40:00,147.6,147.65,147.57,147.59,21345.0,126.6926,126.7355,126.6669,126.684,21345.0
2018-07-27 11:45:00,147.61,147.84,147.59,147.84,20724.0,126.7012,126.8986,126.684,126.8986,20724.0
2018-07-27 11:50:00,147.86,148.03,147.77,148.01,21438.0,126.9158,127.0617,126.8385,127.0445,21438.0
2018-07-27 11:55:00,148.02,148.12,148.0,148.07,17097.0,127.0531,127.139,127.036,127.096,17097.0
2018-07-27 12:00:00,148.08,148.09,147.9,147.98,21231.0,127.1046,127.1132,126.9501,127.0188,21231.0
2018-07-27 12:05:00,148.0,148.17,148.0,148.04,18871.0,127.036,127.1819,127.036,127.0703,18871.0
2018-07-27 12:10:00,148.08,148.27,148.07,148.2,17428.0,127.1046,127.2677,127.096,127.2076,17428.0
2018-07-27 12:15:00,148.2,148.23,148.07,148.12,13335.0,127.2076,127.2334,127.096,127.139,13335.0
2018-07-27 12:20:00,148.11,148.11,147.91,147.99,16365.0,127.1304,127.1304,126.9587,127.0274,16365.0
2018-07-27 12:25:00,147.99,148.1,147.91,148.09,10426.0,127.0274,127.1218,126.9587,127.1132,10426.0
2018-07-27 12:30:00,148.1,148.1,147.89,147.98,16769.0,127.1218,127.1218,126.9415,127.0188,16769.0
2018-07-27 12:35:00,147.97,147.98,147.72,147.73,14078.0,127.0102,127.0188,126.7956,126.8042,14078.0
2018-07-27 12:40:00,147.71,147.91,147.7,147.87,25496.0,126.787,126.9587,126.7785,126.9244,25496.0
2018-07-27 12:45:00,147.87,148.1,147.87,148.1,9221.0,126.9244,127.1218,126.9244,127.1218,9221.0
2018-07-27 12:50:00,148.12,148.12,147.86,147.98,14511.0,127.139,127.139,126.9158,127.0188,14511.0
2018-07-27 12:55:00,148.04,148.1,147.88,147.88,15293.0,127.0703,127.1218,126.933,126.933,15293.0
2018-07-27 13:00:00,147.83,148.08,147.67,148.08,23399.0,126.89,127.1046,126.7527,127.1046,23399.0
2018-07-27 13:05:00,148.07,148.46,148.02,148.24,27899.0,127.096,127.4308,127.0531,127.242,27899.0
2018-07-27 13:10:00,148.24,148.35,148.18,148.28,17236.0,127.242,127.3364,127.1905,127.2763,17236.0
2018-07-27 13:15:00,148.26,148.28,148.09,148.27,12986.0,127.2591,127.2763,127.1132,127.2677,12986.0
2018-07-27 13:20:00,148.31,148.38,148.24,148.34,16752.0,127.3021,127.3621,127.242,127.3278,16752.0
2018-07-27 13:25:00,148.34,148.65,148.31,148.63,22356.0,127.3278,127.5939,127.3021,127.5767,22356.0
2018-07-27 13:30:00,148.61,148.61,148.36,148.47,14885.0,127.5596,127.5596,127.345,127.4394,14885.0
2018-07-27 13:35:00,148.47,148.52,148.29,148.48,14582.0,127.4394,127.4823,127.2849,127.448,14582.0
2018-07-27 13:40:00,148.48,148.51,148.35,148.42,12243.0,127.448,127.4737,127.3364,127.3965,12243.0
2018-07-27 13:45:00,148.45,148.55,148.41,148.43,14163.0,127.4222,127.5081,127.3879,127.4051,14163.0
2018-07-27 13:50:00,148.43,148.63,148.37,148.54,11358.0,127.4051,127.5767,127.3536,127.4995,11358.0
2018-07-27 13:55:00,148.53,148.59,148.49,148.55,16415.0,127.4909,127.5424,127.4566,127.5081,16415.0
2018-07-27 14:00:00,148.53,148.68,148.51,148.52,27091.0,127.4909,127.6196,127.4737,127.4823,27091.0
2018-07-27 14:05:00,148.52,148.56,148.4,148.4,22024.0,127.4823,127.5166,127.3793,127.3793,22024.0
2018-07-27 14:10:00,148.39,148.53,148.38,148.42,19243.0,127.3707,127.4909,127.3621,127.3965,19243.0
2018-07-27 14:15:00,148.41,148.44,148.21,148.32,22990.0,127.3879,127.4136,127.2162,127.3106,22990.0
2018-07-27 14:20:00,148.33,148.36,148.06,148.16,24318.0,127.3192,127.345,127.0875,127.1733,24318.0
2018-07-27 14:25:00,148.15,148.27,148.12,148.26,16320.0,127.1647,127.2677,127.139,127.2591,16320.0
2018-07-27 14:30:00,148.23,148.35,148.11,148.3,60792.0,127.2334,127.3364,127.1304,127.2935,60792.0
2018-07-27 14:35:00,148.25,148.25,148.07,148.12,18887.0,127.2506,127.2506,127.096,127.139,18887.0
2018-07-27 14:40:00,148.11,148.34,148.08,148.21,20503.0,127.1304,127.3278,127.1046,127.2162,20503.0
2018-07-27 14:45:00,148.2,148.38,148.15,148.26,18485.0,127.2076,127.3621,127.1647,127.2591,18485.0
2018-07-27 14:50:00,148.28,148.38,148.2,148.38,16504.0,127.2763,127.3621,127.2076,127.3621,16504.0
2018-07-27 14:55:00,148.37,148.43,148.18,148.3,16980.0,127.3536,127.4051,127.1905,127.2935,16980.0
2018-07-27 15:00:00,148.31,148.55,148.31,148.51,63720.0,127.3021,127.5081,127.3021,127.4737,63720.0
2018-07-27 15:05:00,148.53,148.71,148.51,148.68,37452.0,127.4909,127.6454,127.4737,127.6196,37452.0
2018-07-27 15:10:00,148.64,148.7,148.54,148.55,18440.0,127.5853,127.6368,127.4995,127.5081,18440.0
2018-07-27 15:15:00,148.55,148.57,148.36,148.41,26754.0,127.5081,127.5252,127.345,127.3879,26754.0
2018-07-27 15:20:00,148.41,148.45,148.26,148.34,26945.0,127.3879,127.4222,127.2591,127.3278,26945.0
2018-07-27 15:25:00,148.33,148.37,148.25,148.34,24948.0,127.3192,127.3536,127.2506,127.3278,24948.0
2018-07-27 15:30:00,148.34,148.49,148.28,148.49,45121.0,127.3278,127.4566,127.2763,127.4566,45121.0
2018-07-27 15:35:00,148.48,148.48,148.34,148.38,45841.0,127.448,127.448,127.3278,127.3621,45841.0
2018-07-27 15:40:00,148.38,148.43,148.27,148.32,50405.0,127.3621,127.4051,127.2677,127.3106,50405.0
2018-07-27 15:45:00,148.33,148.69,148.3,148.66,100256.0,127.3192,127.6282,127.2935,127.6025,100256.0
2018-07-27 15:50:00,148.66,148.78,148.47,148.47,67234.0,127.6025,127.7055,127.4394,127.4394,67234.0
2018-07-27 15:55:00,148.47,148.66,148.4,148.55,147404.0,127.4394,127.6025,127.3793,127.5081,147404.0
2018-07-30 09:30:00,148.03,149.67,148.03,148.95,55448.0,127.0617,128.4694,127.0617,127.8514,55448.0
2018-07-30 09:35:00,148.94,149.54,148.94,149.29,23268.0,127.8428,128.3578,127.8428,128.1432,23268.0
2018-07-30 09:40:00,149.29,149.59,149.29,149.59,22422.0,128.1432,128.4007,128.1432,128.4007,22422.0
2018-07-30 09:45:00,149.64,150.48,149.64,150.25,79442.0,128.4437,129.1647,128.4437,128.9673,79442.0
2018-07-30 09:50:00,150.23,150.29,149.63,149.91,50936.0,128.9501,129.0016,128.4351,128.6754,50936.0
2018-07-30 09:55:00,149.96,150.3,149.75,149.85,51050.0,128.7183,129.0102,128.5381,128.6239,51050.0
2018-07-30 10:00:00,149.83,150.05,149.59,149.73,50878.0,128.6067,128.7956,128.4007,128.5209,50878.0
2018-07-30 10:05:00,149.69,149.73,149.19,149.39,30790.0,128.4866,128.5209,128.0574,128.2291,30790.0
2018-07-30 10:10:00,149.4,149.59,149.13,149.58,40473.0,128.2377,128.4007,128.0059,128.3922,40473.0
2018-07-30 10:15:00,149.64,149.74,149.37,149.6,51588.0,128.4437,128.5295,128.2119,128.4093,51588.0
2018-07-30 10:20:00,149.61,149.63,149.21,149.4,28745.0,128.4179,128.4351,128.0746,128.2377,28745.0
2018-07-30 10:25:00,149.39,149.42,148.92,149.15,50823.0,128.2291,128.2548,127.8256,128.0231,50823.0
2018-07-30 10:30:00,149.23,149.4,149.01,149.03,23072.0,128.0917,128.2377,127.9029,127.9201,23072.0
2018-07-30 10:35:00,149.01,149.04,148.59,148.75,30983.0,127.9029,127.9286,127.5424,127.6797,30983.0
2018-07-30 10:40:00,148.76,148.76,148.42,148.61,30072.0,127.6883,127.6883,127.3965,127.5596,30072.0
2018-07-30 10:45:00,148.65,148.89,148.65,148.86,22257.0,127.5939,127.7999,127.5939,127.7741,22257.0
2018-07-30 10:50:00,148.86,149.02,148.81,148.81,23677.0,127.7741,127.9115,127.7312,127.7312,23677.0
2018-07-30 10:55:00,148.81,148.82,148.59,148.65,26810.0,127.7312,127.7398,127.5424,127.5939,26810.0
2018-07-30 11:00:00,148.65,149.04,148.62,149.04,15924.0,127.5939,127.9286,127.5681,127.9286,15924.0
2018-07-30 11:05:00,149.06,149.12,148.87,148.94,13126.0,127.9458,127.9973,127.7827,127.8428,13126.0
2018-07-30 11:10:00,148.94,149.09,148.8,148.85,16134.0,127.8428,127.9716,127.7226,127.7656,16134.0
2018-07-30 11:15:00,148.85,149.02,148.82,148.89,12113.0,127.7656,127.9115,127.7398,127.7999,12113.0
2018-07-30 11:20:00,148.93,148.97,148.82,148.85,16397.0,127.8342,127.8686,127.7398,127.7656,16397.0
2018-07-30 11:25:00,148.9,149.0,148.79,148.92,16448.0,127.8085,127.8943,127.7141,127.8256,16448.0
2018-07-30 11:30:00,148.96,149.03,148.65,148.65,15901.0,127.86,127.9201,127.5939,127.5939,15901.0
2018-07-30 11:35:00,148.62,148.81,148.58,148.66,20207.0,127.5681,127.7312,127.5338,127.6025,20207.0
2018-07-30 11:40:00,148.67,148.94,148.67,148.89,25809.0,127.6111,127.8428,127.6111,127.7999,25809.0
2018-07-30 11:45:00,148.89,148.95,148.73,148.92,22562.0,127.7999,127.8514,127.6626,127.8256,22562.0
2018-07-30 11:50:00,148.91,149.09,148.88,149.05,26433.0,127.8171,127.9716,127.7913,127.9372,26433.0
2018-07-30 11:55:00,149.05,149.21,148.91,148.93,20296.0,127.9372,128.0746,127.8171,127.8342,20296.0
2018-07-30 12:00:00,148.9,148.9,148.76,148.82,7314.0,127.8085,127.8085,127.6883,127.7398,7314.0
2018-07-30 12:05:00,148.82,148.96,148.82,148.93,7567.0,127.7398,127.86,127.7398,127.8342,7567.0
2018-07-30 12:10:00,148.96,149.0,148.73,148.78,9599.0,127.86,127.8943,127.6626,127.7055,9599.0
2018-07-30 12:15:00,148.82,148.89,148.74,148.74,10511.0,127.7398,127.7999,127.6711,127.6711,10511.0
2018-07-30 12:20:00,148.73,148.84,148.65,148.79,12529.0,127.6626,127.757,127.5939,127.7141,12529.0
2018-07-30 12:25:00,148.83,148.95,148.79,148.8,8762.0,127.7484,127.8514,127.7141,127.7226,8762.0
2018-07-30 12:30:00,148.8,148.94,148.79,148.81,9851.0,127.7226,127.8428,127.7141,127.7312,9851.0
2018-07-30 12:35:00,148.84,148.95,148.8,148.88,9334.0,127.757,127.8514,127.7226,127.7913,9334.0
2018-07-30 12:40:00,148.89,148.93,148.8,148.88,10614.0,127.7999,127.8342,127.7226,127.7913,10614.0
2018-07-30 12:45:00,148.84,148.92,148.65,148.65,13153.0,127.757,127.8256,127.5939,127.5939,13153.0
2018-07-30 12:50:00,148.67,148.69,148.55,148.6,14052.0,127.6111,127.6282,127.5081,127.551,14052.0
2018-07-30 12:55:00,148.6,148.79,148.59,148.72,10721.0,127.551,127.7141,127.5424,127.654,10721.0
2018-07-30 13:00:00,148.7,148.74,148.55,148.55,7712.0,127.6368,127.6711,127.5081,127.5081,7712.0
2018-07-30 13:05:00,148.54,148.74,148.46,148.73,8661.0,127.4995,127.6711,127.4308,127.6626,8661.0
2018-07-30 13:10:00,148.79,148.84,148.74,148.77,5410.0,127.7141,127.757,127.6711,127.6969,5410.0
2018-07-30 13:15:00,148.79,148.94,148.75,148.88,12667.0,127.7141,127.8428,127.6797,127.7913,12667.0
2018-07-30 13:20:00,148.9,149.16,148.86,149.15,14494.0,127.8085,128.0316,127.7741,128.0231,14494.0
2018-07-30 13:25:00,149.11,149.27,149.06,149.27,12590.0,127.9887,128.1261,127.9458,128.1261,12590.0
2018-07-30 13:30:00,149.23,149.51,149.2,149.45,14862.0,128.0917,128.3321,128.066,128.2806,14862.0
2018-07-30 13:35:00,149.44,149.44,149.31,149.4,8508.0,128.272,128.272,128.1604,128.2377,8508.0
2018-07-30 13:40:00,149.41,149.43,149.19,149.19,9051.0,128.2462,128.2634,128.0574,128.0574,9051.0
2018-07-30 13:45:00,149.21,149.24,149.1,149.14,10202.0,128.0746,128.1003,127.9801,128.0145,10202.0
2018-07-30 13:50:00,149.15,149.43,149.11,149.36,14891.0,128.0231,128.2634,127.9887,128.2033,14891.0
2018-07-30 13:55:00,149.35,149.55,149.31,149.52,13009.0,128.1947,128.3664,128.1604,128.3407,13009.0
2018-07-30 14:00:00,149.51,149.6,149.41,149.52,12992.0,128.3321,128.4093,128.2462,128.3407,12992.0
2018-07-30 14:05:00,149.51,149.61,149.35,149.37,12355.0,128.3321,128.4179,128.1947,128.2119,12355.0
2018-07-30 14:10:00,149.37,149.4,149.28,149.39,12022.0,128.2119,128.2377,128.1347,128.2291,12022.0
2018-07-30 14:15:00,149.46,149.53,149.27,149.27,11807.0,128.2892,128.3492,128.1261,128.1261,11807.0
2018-07-30 14:20:00,149.23,149.24,149.14,149.17,11391.0,128.0917,128.1003,128.0145,128.0402,11391.0
2018-07-30 14:25:00,149.2,149.23,149.09,149.09,13378.0,128.066,128.0917,127.9716,127.9716,13378.0
2018-07-30 14:30:00,149.1,149.13,148.98,149.0,12288.0,127.9801,128.0059,127.8771,127.8943,12288.0
2018-07-30 14:35:00,148.99,149.19,148.92,148.94,17366.0,127.8857,128.0574,127.8256,127.8428,17366.0
2018-07-30 14:40:00,148.94,148.95,148.84,148.84,10696.0,127.8428,127.8514,127.757,127.757,10696.0
2018-07-30 14:45:00,148.81,148.92,148.8,148.9,20528.0,127.7312,127.8256,127.7226,127.8085,20528.0
2018-07-30 14:50:00,148.92,149.0,148.83,148.86,13539.0,127.8256,127.8943,127.7484,127.7741,13539.0
2018-07-30 14:55:00,148.88,148.95,148.74,148.8,14244.0,127.7913,127.8514,127.6711,127.7226,14244.0
2018-07-30 15:00:00,148.8,148.9,148.7,148.86,17926.0,127.7226,127.8085,127.6368,127.7741,17926.0
2018-07-30 15:05:00,148.88,148.95,148.71,148.74,20112.0,127.7913,127.8514,127.6454,127.6711,20112.0
2018-07-30 15:10:00,148.72,148.75,148.5,148.59,12175.0,127.654,127.6797,127.4651,127.5424,12175.0
2018-07-30 15:15:00,148.59,148.61,148.45,148.55,18602.0,127.5424,127.5596,127.4222,127.5081,18602.0
2018-07-30 15:20:00,148.53,148.66,148.5,148.58,23409.0,127.4909,127.6025,127.4651,127.5338,23409.0
2018-07-30 15:25:00,148.56,148.64,148.48,148.49,20744.0,127.5166,127.5853,127.448,127.4566,20744.0
2018-07-30 15:30:00,148.49,148.69,148.33,148.69,35526.0,127.4566,127.6282,127.3192,127.6282,35526.0
2018-07-30 15:35:00,148.67,148.68,148.48,148.53,31386.0,127.6111,127.6196,127.448,127.4909,31386.0
2018-07-30 15:40:00,148.5,148.55,148.43,148.47,43897.0,127.4651,127.5081,127.4051,127.4394,43897.0
2018-07-30 15:45:00,148.47,148.5,148.38,148.41,53311.0,127.4394,127.4651,127.3621,127.3879,53311.0
2018-07-30 15:50:00,148.35,148.58,148.34,148.43,55131.0,127.3364,127.5338,127.3278,127.4051,55131.0
2018-07-30 15:55:00,148.44,148.56,148.34,148.51,129887.0,127.4136,127.5166,127.3278,127.4737,129887.0
2018-07-31 09:30:00,149.55,150.55,148.54,150.31,69471.0,128.3664,129.2248,127.4995,129.0188,69471.0
2018-07-31 09:35:00,150.42,150.96,150.08,150.56,102707.0,129.1132,129.5767,128.8213,129.2333,102707.0
2018-07-31 09:40:00,150.57,151.4,150.46,150.7,92263.0,129.2419,129.9544,129.1475,129.3535,92263.0
2018-07-31 09:45:00,150.7,151.5,150.7,150.75,49438.0,129.3535,130.0402,129.3535,129.3964,49438.0
2018-07-31 09:50:00,150.8,150.86,150.41,150.8,26415.0,129.4393,129.4908,129.1046,129.4393,26415.0
2018-07-31 09:55:00,150.8,150.91,150.61,150.83,26869.0,129.4393,129.5338,129.2763,129.4651,26869.0
2018-07-31 10:00:00,150.83,151.23,150.64,151.2,41313.0,129.4651,129.8084,129.302,129.7827,41313.0
2018-07-31 10:05:00,151.19,151.35,150.89,151.17,48061.0,129.7741,129.9114,129.5166,129.7569,48061.0
2018-07-31 10:10:00,151.17,151.33,151.03,151.28,77894.0,129.7569,129.8943,129.6368,129.8514,77894.0
2018-07-31 10:15:00,151.29,151.33,150.84,150.97,42301.0,129.8599,129.8943,129.4737,129.5853,42301.0
2018-07-31 10:20:00,151.0,151.2,150.88,150.95,59257.0,129.611,129.7827,129.508,129.5681,59257.0
2018-07-31 10:25:00,150.94,150.94,150.27,150.82,123008.0,129.5595,129.5595,128.9844,129.4565,123008.0
2018-07-31 10:30:00,150.83,151.09,150.75,151.06,50638.0,129.4651,129.6883,129.3964,129.6625,50638.0
2018-07-31 10:35:00,151.05,151.13,150.83,151.03,33685.0,129.6539,129.7226,129.4651,129.6368,33685.0
2018-07-31 10:40:00,151.03,151.03,150.66,150.87,36240.0,129.6368,129.6368,129.3192,129.4994,36240.0
2018-07-31 10:45:00,150.84,151.0,150.7,150.87,47147.0,129.4737,129.611,129.3535,129.4994,47147.0
2018-07-31 10:50:00,150.88,150.88,150.52,150.78,17531.0,129.508,129.508,129.199,129.4222,17531.0
2018-07-31 10:55:00,150.78,150.94,150.67,150.81,20300.0,129.4222,129.5595,129.3278,129.4479,20300.0
2018-07-31 11:00:00,150.83,150.84,150.6,150.8,27752.0,129.4651,129.4737,129.2677,129.4393,27752.0
2018-07-31 11:05:00,150.81,151.04,150.73,150.94,24685.0,129.4479,129.6453,129.3793,129.5595,24685.0
2018-07-31 11:10:00,150.95,151.12,150.95,151.09,14389.0,129.5681,129.714,129.5681,129.6883,14389.0
2018-07-31 11:15:00,151.09,151.14,150.87,150.88,17316.0,129.6883,129.7312,129.4994,129.508,17316.0
2018-07-31 11:20:00,150.89,150.96,150.73,150.76,22127.0,129.5166,129.5767,129.3793,129.405,22127.0
2018-07-31 11:25:00,150.78,150.8,150.59,150.66,24820.0,129.4222,129.4393,129.2591,129.3192,24820.0
2018-07-31 11:30:00,150.7,150.75,150.59,150.6,17482.0,129.3535,129.3964,129.2591,129.2677,17482.0
2018-07-31 11:35:00,150.61,150.68,150.54,150.68,14381.0,129.2763,129.3363,129.2162,129.3363,14381.0
2018-07-31 11:40:00,150.68,150.85,150.6,150.85,13014.0,129.3363,129.4823,129.2677,129.4823,13014.0
2018-07-31 11:45:00,150.86,150.94,150.72,150.75,15333.0,129.4908,129.5595,129.3707,129.3964,15333.0
2018-07-31 11:50:00,150.79,150.81,150.57,150.65,26786.0,129.4308,129.4479,129.2419,129.3106,26786.0
2018-07-31 11:55:00,150.61,150.62,150.33,150.33,21171.0,129.2763,129.2848,129.0359,129.0359,21171.0
2018-07-31 12:00:00,150.35,150.58,150.33,150.58,33753.0,129.0531,129.2505,129.0359,129.2505,33753.0
2018-07-31 12:05:00,150.58,150.65,150.44,150.62,40106.0,129.2505,129.3106,129.1303,129.2848,40106.0
2018-07-31 12:10:00,150.61,150.64,150.49,150.56,33044.0,129.2763,129.302,129.1733,129.2333,33044.0
2018-07-31 12:15:00,150.58,150.73,150.56,150.71,14011.0,129.2505,129.3793,129.2333,129.3621,14011.0
2018-07-31 12:20:00,150.73,150.85,150.67,150.75,18740.0,129.3793,129.4823,129.3278,129.3964,18740.0
2018-07-31 12:25:00,150.75,150.75,150.63,150.63,13215.0,129.3964,129.3964,129.2934,129.2934,13215.0
2018-07-31 12:30:00,150.63,150.77,150.55,150.62,26352.0,129.2934,129.4136,129.2248,129.2848,26352.0
2018-07-31 12:35:00,150.62,150.72,150.58,150.69,25206.0,129.2848,129.3707,129.2505,129.3449,25206.0
2018-07-31 12:40:00,150.67,150.68,150.4,150.42,22457.0,129.3278,129.3363,129.096,129.1132,22457.0
2018-07-31 12:45:00,150.44,150.64,150.43,150.64,24189.0,129.1303,129.302,129.1218,129.302,24189.0
2018-07-31 12:50:00,150.64,150.66,150.38,150.44,28133.0,129.302,129.3192,129.0788,129.1303,28133.0
2018-07-31 12:55:00,150.43,150.48,150.08,150.08,23493.0,129.1218,129.1647,128.8213,128.8213,23493.0
2018-07-31 13:00:00,150.08,150.27,150.05,150.23,24469.0,128.8213,128.9844,128.7956,128.9501,24469.0
2018-07-31 13:05:00,150.23,150.3,150.09,150.1,25638.0,128.9501,129.0102,128.8299,128.8385,25638.0
2018-07-31 13:10:00,150.1,150.14,149.97,150.02,20878.0,128.8385,128.8728,128.7269,128.7698,20878.0
2018-07-31 13:15:00,150.02,150.28,149.97,150.17,37818.0,128.7698,128.993,128.7269,128.8986,37818.0
2018-07-31 13:20:00,150.17,150.18,150.06,150.14,29117.0,128.8986,128.9072,128.8042,128.8728,29117.0
2018-07-31 13:25:00,150.14,150.29,150.14,150.21,15024.0,128.8728,129.0016,128.8728,128.9329,15024.0
2018-07-31 13:30:00,150.2,150.31,150.17,150.17,29071.0,128.9243,129.0188,128.8986,128.8986,29071.0
2018-07-31 13:35:00,150.16,150.4,150.11,150.37,17629.0,128.89,129.096,128.8471,129.0703,17629.0
2018-07-31 13:40:00,150.38,150.38,150.22,150.31,13622.0,129.0788,129.0788,128.9415,129.0188,13622.0
2018-07-31 13:45:00,150.31,150.31,149.98,150.04,43237.0,129.0188,129.0188,128.7355,128.787,43237.0
2018-07-31 13:50:00,150.06,150.12,149.99,150.11,20385.0,128.8042,128.8557,128.7441,128.8471,20385.0
2018-07-31 13:55:00,150.12,150.19,150.0,150.06,16164.0,128.8557,128.9158,128.7527,128.8042,16164.0
2018-07-31 14:00:00,150.06,150.18,149.94,149.97,22348.0,128.8042,128.9072,128.7012,128.7269,22348.0
2018-07-31 14:05:00,149.96,149.96,149.71,149.75,36886.0,128.7183,128.7183,128.5037,128.5381,36886.0
2018-07-31 14:10:00,149.73,149.83,149.62,149.62,15488.0,128.5209,128.6067,128.4265,128.4265,15488.0
2018-07-31 14:15:00,149.62,149.8,149.62,149.8,13577.0,128.4265,128.581,128.4265,128.581,13577.0
2018-07-31 14:20:00,149.78,149.83,149.69,149.79,16605.0,128.5638,128.6067,128.4866,128.5724,16605.0
2018-07-31 14:25:00,149.79,149.82,149.63,149.76,23717.0,128.5724,128.5982,128.4351,128.5467,23717.0
2018-07-31 14:30:00,149.76,149.81,149.68,149.79,14165.0,128.5467,128.5896,128.478,128.5724,14165.0
2018-07-31 14:35:00,149.79,149.98,149.77,149.86,24100.0,128.5724,128.7355,128.5552,128.6325,24100.0
2018-07-31 14:40:00,149.88,150.04,149.88,150.02,19059.0,128.6497,128.787,128.6497,128.7698,19059.0
2018-07-31 14:45:00,150.02,150.07,149.97,150.04,20719.0,128.7698,128.8127,128.7269,128.787,20719.0
2018-07-31 14:50:00,150.05,150.06,150.0,150.03,12957.0,128.7956,128.8042,128.7527,128.7784,12957.0
2018-07-31 14:55:00,150.05,150.06,149.98,150.0,21773.0,128.7956,128.8042,128.7355,128.7527,21773.0
2018-07-31 15:00:00,150.0,150.01,149.85,149.97,21879.0,128.7527,128.7612,128.6239,128.7269,21879.0
2018-07-31 15:05:00,149.97,150.02,149.95,150.01,18364.0,128.7269,128.7698,128.7097,128.7612,18364.0
2018-07-31 15:10:00,150.01,150.06,150.0,150.02,16127.0,128.7612,128.8042,128.7527,128.7698,16127.0
2018-07-31 15:15:00,150.02,150.03,149.87,150.01,35346.0,128.7698,128.7784,128.6411,128.7612,35346.0
2018-07-31 15:20:00,150.01,150.07,149.94,150.03,25043.0,128.7612,128.8127,128.7012,128.7784,25043.0
2018-07-31 15:25:00,150.04,150.05,149.98,150.02,19294.0,128.787,128.7956,128.7355,128.7698,19294.0
2018-07-31 15:30:00,150.02,150.09,149.91,150.03,56269.0,128.7698,128.8299,128.6754,128.7784,56269.0
2018-07-31 15:35:00,150.02,150.19,150.0,150.17,66856.0,128.7698,128.9158,128.7527,128.8986,66856.0
2018-07-31 15:40:00,150.16,150.34,150.16,150.34,82501.0,128.89,129.0445,128.89,129.0445,82501.0
2018-07-31 15:45:00,150.3,150.39,150.07,150.18,159247.0,129.0102,129.0874,128.8127,128.9072,159247.0
2018-07-31 15:50:00,150.22,150.23,150.02,150.08,73461.0,128.9415,128.9501,128.7698,128.8213,73461.0
2018-07-31 15:55:00,150.09,150.13,149.87,149.89,249342.0,128.8299,128.8643,128.6411,128.6582,249342.0
2018-08-01 09:30:00,149.27,150.4,149.27,149.78,66492.0,128.1261,129.096,128.1261,128.5638,66492.0
2018-08-01 09:35:00,149.88,149.89,149.1,149.2,19389.0,128.6497,128.6582,127.9801,128.066,19389.0
2018-08-01 09:40:00,149.22,149.36,148.84,148.89,18546.0,128.0832,128.2033,127.757,127.7999,18546.0
2018-08-01 09:45:00,148.94,149.19,148.77,149.02,48147.0,127.8428,128.0574,127.6969,127.9115,48147.0
2018-08-01 09:50:00,149.0,149.32,148.73,149.26,29756.0,127.8943,128.169,127.6626,128.1175,29756.0
2018-08-01 09:55:00,149.22,149.29,148.94,148.98,24908.0,128.0832,128.1432,127.8428,127.8771,24908.0
2018-08-01 10:00:00,148.9,148.99,148.5,148.64,24512.0,127.8085,127.8857,127.4651,127.5853,24512.0
2018-08-01 10:05:00,148.61,148.8,148.59,148.73,19260.0,127.5596,127.7226,127.5424,127.6626,19260.0
2018-08-01 10:10:00,148.74,149.22,148.7,149.19,23380.0,127.6711,128.0832,127.6368,128.0574,23380.0
2018-08-01 10:15:00,149.18,149.18,148.91,149.04,11405.0,128.0488,128.0488,127.8171,127.9286,11405.0
2018-08-01 10:20:00,149.18,149.44,149.1,149.29,26293.0,128.0488,128.272,127.9801,128.1432,26293.0
2018-08-01 10:25:00,149.3,149.56,149.26,149.48,14446.0,128.1518,128.375,128.1175,128.3063,14446.0
2018-08-01 10:30:00,149.46,149.56,149.36,149.46,11768.0,128.2892,128.375,128.2033,128.2892,11768.0
2018-08-01 10:35:00,149.51,149.66,149.29,149.66,13172.0,128.3321,128.4608,128.1432,128.4608,13172.0
2018-08-01 10:40:00,149.65,149.86,149.62,149.71,31848.0,128.4522,128.6325,128.4265,128.5037,31848.0
2018-08-01 10:45:00,149.72,149.86,149.54,149.56,16416.0,128.5123,128.6325,128.3578,128.375,16416.0
2018-08-01 10:50:00,149.56,149.97,149.56,149.87,24244.0,128.375,128.7269,128.375,128.6411,24244.0
2018-08-01 10:55:00,149.88,149.95,149.65,149.81,21027.0,128.6497,128.7097,128.4522,128.5896,21027.0
2018-08-01 11:00:00,149.83,149.85,149.57,149.63,24856.0,128.6067,128.6239,128.3836,128.4351,24856.0
2018-08-01 11:05:00,149.6,149.66,149.43,149.43,24371.0,128.4093,128.4608,128.2634,128.2634,24371.0
2018-08-01 11:10:00,149.47,149.54,149.33,149.46,13750.0,128.2977,128.3578,128.1776,128.2892,13750.0
2018-08-01 11:15:00,149.46,149.47,149.38,149.42,17005.0,128.2892,128.2977,128.2205,128.2548,17005.0
2018-08-01 11:20:00,149.4,149.4,149.23,149.31,16315.0,128.2377,128.2377,128.0917,128.1604,16315.0
2018-08-01 11:25:00,149.36,149.36,149.16,149.28,21749.0,128.2033,128.2033,128.0316,128.1347,21749.0
2018-08-01 11:30:00,149.28,149.3,149.08,149.17,19106.0,128.1347,128.1518,127.963,128.0402,19106.0
2018-08-01 11:35:00,149.16,149.24,149.06,149.11,27456.0,128.0316,128.1003,127.9458,127.9887,27456.0
2018-08-01 11:40:00,149.09,149.12,148.98,149.01,13699.0,127.9716,127.9973,127.8771,127.9029,13699.0
2018-08-01 11:45:00,149.02,149.02,148.7,148.7,45652.0,127.9115,127.9115,127.6368,127.6368,45652.0
2018-08-01 11:50:00,148.68,148.76,148.5,148.76,16685.0,127.6196,127.6883,127.4651,127.6883,16685.0
2018-08-01 11:55:00,148.73,148.75,148.56,148.68,22003.0,127.6626,127.6797,127.5166,127.6196,22003.0
2018-08-01 12:00:00,148.65,148.68,148.45,148.66,24859.0,127.5939,127.6196,127.4222,127.6025,24859.0
2018-08-01 12:05:00,148.68,148.77,148.56,148.69,18340.0,127.6196,127.6969,127.5166,127.6282,18340.0
2018-08-01 12:10:00,148.71,148.75,148.48,148.49,18665.0,127.6454,127.6797,127.448,127.4566,18665.0
2018-08-01 12:15:00,148.47,148.47,148.35,148.45,14873.0,127.4394,127.4394,127.3364,127.4222,14873.0
2018-08-01 12:20:00,148.47,148.5,148.13,148.32,36288.0,127.4394,127.4651,127.1475,127.3106,36288.0
2018-08-01 12:25:00,148.34,148.35,148.1,148.12,19183.0,127.3278,127.3364,127.1218,127.139,19183.0
2018-08-01 12:30:00,148.1,148.3,148.03,148.27,10373.0,127.1218,127.2935,127.0617,127.2677,10373.0
2018-08-01 12:35:00,148.27,148.42,148.27,148.36,17378.0,127.2677,127.3965,127.2677,127.345,17378.0
2018-08-01 12:40:00,148.37,148.49,148.29,148.46,18825.0,127.3536,127.4566,127.2849,127.4308,18825.0
2018-08-01 12:45:00,148.49,148.61,148.47,148.51,15018.0,127.4566,127.5596,127.4394,127.4737,15018.0
2018-08-01 12:50:00,148.5,148.73,148.49,148.66,14291.0,127.4651,127.6626,127.4566,127.6025,14291.0
2018-08-01 12:55:00,148.64,148.68,148.58,148.61,13494.0,127.5853,127.6196,127.5338,127.5596,13494.0
2018-08-01 13:00:00,148.6,148.73,148.56,148.61,15812.0,127.551,127.6626,127.5166,127.5596,15812.0
2018-08-01 13:05:00,148.61,148.67,148.56,148.63,11214.0,127.5596,127.6111,127.5166,127.5767,11214.0
2018-08-01 13:10:00,148.65,148.76,148.64,148.64,13316.0,127.5939,127.6883,127.5853,127.5853,13316.0
2018-08-01 13:15:00,148.64,148.65,148.57,148.62,14771.0,127.5853,127.5939,127.5252,127.5681,14771.0
2018-08-01 13:20:00,148.6,148.62,148.56,148.61,10183.0,127.551,127.5681,127.5166,127.5596,10183.0
2018-08-01 13:25:00,148.61,148.63,148.52,148.52,16987.0,127.5596,127.5767,127.4823,127.4823,16987.0
2018-08-01 13:30:00,148.53,148.54,148.36,148.43,15335.0,127.4909,127.4995,127.345,127.4051,15335.0
2018-08-01 13:35:00,148.46,148.58,148.46,148.52,15299.0,127.4308,127.5338,127.4308,127.4823,15299.0
2018-08-01 13:40:00,148.49,148.5,148.34,148.38,12057.0,127.4566,127.4651,127.3278,127.3621,12057.0
2018-08-01 13:45:00,148.4,148.45,148.32,148.32,13377.0,127.3793,127.4222,127.3106,127.3106,13377.0
2018-08-01 13:50:00,148.31,148.54,148.3,148.49,20059.0,127.3021,127.4995,127.2935,127.4566,20059.0
2018-08-01 13:55:00,148.48,148.52,148.22,148.37,26663.0,127.448,127.4823,127.2248,127.3536,26663.0
2018-08-01 14:00:00,148.33,148.52,148.23,148.36,25482.0,127.3192,127.4823,127.2334,127.345,25482.0
2018-08-01 14:05:00,148.39,148.43,148.18,148.29,36250.0,127.3707,127.4051,127.1905,127.2849,36250.0
2018-08-01 14:10:00,148.3,148.32,148.14,148.27,30594.0,127.2935,127.3106,127.1561,127.2677,30594.0
2018-08-01 14:15:00,148.3,148.52,148.28,148.34,47423.0,127.2935,127.4823,127.2763,127.3278,47423.0
2018-08-01 14:20:00,148.31,148.46,148.28,148.35,29193.0,127.3021,127.4308,127.2763,127.3364,29193.0
2018-08-01 14:25:00,148.38,148.38,148.25,148.33,26815.0,127.3621,127.3621,127.2506,127.3192,26815.0
2018-08-01 14:30:00,148.34,148.53,148.34,148.47,16281.0,127.3278,127.4909,127.3278,127.4394,16281.0
2018-08-01 14:35:00,148.48,148.52,148.37,148.44,25060.0,127.448,127.4823,127.3536,127.4136,25060.0
2018-08-01 14:40:00,148.46,148.54,148.41,148.47,20101.0,127.4308,127.4995,127.3879,127.4394,20101.0
2018-08-01 14:45:00,148.47,148.58,148.4,148.58,29320.0,127.4394,127.5338,127.3793,127.5338,29320.0
2018-08-01 14:50:00,148.6,148.7,148.56,148.7,15236.0,127.551,127.6368,127.5166,127.6368,15236.0
2018-08-01 14:55:00,148.7,148.98,148.7,148.95,29647.0,127.6368,127.8771,127.6368,127.8514,29647.0
2018-08-01 15:00:00,148.95,149.0,148.84,148.84,16543.0,127.8514,127.8943,127.757,127.757,16543.0
2018-08-01 15:05:00,148.84,148.92,148.82,148.92,19821.0,127.757,127.8256,127.7398,127.8256,19821.0
2018-08-01 15:10:00,148.93,148.96,148.83,148.85,27853.0,127.8342,127.86,127.7484,127.7656,27853.0
2018-08-01 15:15:00,148.85,148.85,148.65,148.69,26005.0,127.7656,127.7656,127.5939,127.6282,26005.0
2018-08-01 15:20:00,148.72,148.79,148.64,148.65,33796.0,127.654,127.7141,127.5853,127.5939,33796.0
2018-08-01 15:25:00,148.66,148.77,148.63,148.74,24601.0,127.6025,127.6969,127.5767,127.6711,24601.0
2018-08-01 15:30:00,148.72,148.82,148.68,148.75,30811.0,127.654,127.7398,127.6196,127.6797,30811.0
2018-08-01 15:35:00,148.77,148.87,148.76,148.87,27676.0,127.6969,127.7827,127.6883,127.7827,27676.0
2018-08-01 15:40:00,148.86,148.95,148.78,148.91,36924.0,127.7741,127.8514,127.7055,127.8171,36924.0
2018-08-01 15:45:00,148.91,148.91,148.75,148.8,60500.0,127.8171,127.8171,127.6797,127.7226,60500.0
2018-08-01 15:50:00,148.78,148.84,148.5,148.52,62776.0,127.7055,127.757,127.4651,127.4823,62776.0
2018-08-01 15:55:00,148.5,148.54,148.29,148.39,149415.0,127.4651,127.4995,127.2849,127.3707,149415.0
2018-08-02 09:30:00,147.73,148.59,147.0,148.4,46121.0,126.8042,127.5424,126.1776,127.3793,46121.0
2018-08-02 09:35:00,148.39,148.64,147.94,148.51,31216.0,127.3707,127.5853,126.9845,127.4737,31216.0
2018-08-02 09:40:00,148.6,148.85,148.33,148.51,31670.0,127.551,127.7656,127.3192,127.4737,31670.0
2018-08-02 09:45:00,148.49,149.24,148.49,149.22,19473.0,127.4566,128.1003,127.4566,128.0832,19473.0
2018-08-02 09:50:00,149.34,149.67,149.21,149.45,39711.0,128.1862,128.4694,128.0746,128.2806,39711.0
2018-08-02 09:55:00,149.44,149.92,149.39,149.86,23977.0,128.272,128.684,128.2291,128.6325,23977.0
2018-08-02 10:00:00,149.86,149.91,149.4,149.79,46636.0,128.6325,128.6754,128.2377,128.5724,46636.0
2018-08-02 10:05:00,149.79,150.11,149.73,150.01,32558.0,128.5724,128.8471,128.5209,128.7612,32558.0
2018-08-02 10:10:00,150.01,150.01,149.9,149.93,24518.0,128.7612,128.7612,128.6668,128.6926,24518.0
2018-08-02 10:15:00,149.97,150.12,149.94,149.94,29745.0,128.7269,128.8557,128.7012,128.7012,29745.0
2018-08-02 10:20:00,149.93,150.18,149.7,149.77,12379.0,128.6926,128.9072,128.4952,128.5552,12379.0
2018-08-02 10:25:00,149.75,149.92,149.57,149.91,23555.0,128.5381,128.684,128.3836,128.6754,23555.0
2018-08-02 10:30:00,149.92,149.94,149.53,149.69,12307.0,128.684,128.7012,128.3492,128.4866,12307.0
2018-08-02 10:35:00,149.66,149.66,148.85,148.94,40242.0,128.4608,128.4608,127.7656,127.8428,40242.0
2018-08-02 10:40:00,148.94,149.08,148.82,148.82,11754.0,127.8428,127.963,127.7398,127.7398,11754.0
2018-08-02 10:45:00,148.77,148.83,148.64,148.8,19327.0,127.6969,127.7484,127.5853,127.7226,19327.0
2018-08-02 10:50:00,148.86,149.18,148.86,148.93,15324.0,127.7741,128.0488,127.7741,127.8342,15324.0
2018-08-02 10:55:00,148.91,149.28,148.9,149.26,13153.0,127.8171,128.1347,127.8085,128.1175,13153.0
2018-08-02 11:00:00,149.3,149.5,149.26,149.42,22791.0,128.1518,128.3235,128.1175,128.2548,22791.0
2018-08-02 11:05:00,149.45,149.48,149.15,149.48,15240.0,128.2806,128.3063,128.0231,128.3063,15240.0
2018-08-02 11:10:00,149.48,149.48,149.11,149.42,13311.0,128.3063,128.3063,127.9887,128.2548,13311.0
2018-08-02 11:15:00,149.45,149.48,149.03,149.11,19324.0,128.2806,128.3063,127.9201,127.9887,19324.0
2018-08-02 11:20:00,149.16,149.43,149.16,149.16,24967.0,128.0316,128.2634,128.0316,128.0316,24967.0
2018-08-02 11:25:00,149.2,149.33,149.1,149.31,32776.0,128.066,128.1776,127.9801,128.1604,32776.0
2018-08-02 11:30:00,149.33,149.42,149.26,149.36,24420.0,128.1776,128.2548,128.1175,128.2033,24420.0
2018-08-02 11:35:00,149.4,149.5,149.2,149.27,14362.0,128.2377,128.3235,128.066,128.1261,14362.0
2018-08-02 11:40:00,149.26,149.26,149.12,149.16,9425.0,128.1175,128.1175,127.9973,128.0316,9425.0
2018-08-02 11:45:00,149.16,149.4,149.14,149.25,10517.0,128.0316,128.2377,128.0145,128.1089,10517.0
2018-08-02 11:50:00,149.23,149.26,149.09,149.1,7653.0,128.0917,128.1175,127.9716,127.9801,7653.0
2018-08-02 11:55:00,149.13,149.37,149.07,149.27,10416.0,128.0059,128.2119,127.9544,128.1261,10416.0
2018-08-02 12:00:00,149.29,149.31,149.15,149.27,11543.0,128.1432,128.1604,128.0231,128.1261,11543.0
2018-08-02 12:05:00,149.25,149.47,149.25,149.46,11426.0,128.1089,128.2977,128.1089,128.2892,11426.0
2018-08-02 12:10:00,149.45,149.58,149.41,149.5,23803.0,128.2806,128.3922,128.2462,128.3235,23803.0
2018-08-02 12:15:00,149.5,149.55,149.39,149.41,9838.0,128.3235,128.3664,128.2291,128.2462,9838.0
2018-08-02 12:20:00,149.44,149.65,149.44,149.63,13770.0,128.272,128.4522,128.272,128.4351,13770.0
2018-08-02 12:25:00,149.65,149.68,149.48,149.59,14783.0,128.4522,128.478,128.3063,128.4007,14783.0
2018-08-02 12:30:00,149.58,149.6,149.29,149.42,13050.0,128.3922,128.4093,128.1432,128.2548,13050.0
2018-08-02 12:35:00,149.43,149.46,149.28,149.39,13136.0,128.2634,128.2892,128.1347,128.2291,13136.0
2018-08-02 12:40:00,149.43,149.45,149.31,149.31,11530.0,128.2634,128.2806,128.1604,128.1604,11530.0
2018-08-02 12:45:00,149.33,149.54,149.33,149.47,14933.0,128.1776,128.3578,128.1776,128.2977,14933.0
2018-08-02 12:50:00,149.46,149.52,149.38,149.51,17595.0,128.2892,128.3407,128.2205,128.3321,17595.0
2018-08-02 12:55:00,149.5,149.53,149.41,149.44,10168.0,128.3235,128.3492,128.2462,128.272,10168.0
2018-08-02 13:00:00,149.47,149.54,149.42,149.54,7030.0,128.2977,128.3578,128.2548,128.3578,7030.0
2018-08-02 13:05:00,149.55,149.57,149.42,149.57,13273.0,128.3664,128.3836,128.2548,128.3836,13273.0
2018-08-02 13:10:00,149.56,149.57,149.36,149.36,8404.0,128.375,128.3836,128.2033,128.2033,8404.0
2018-08-02 13:15:00,149.34,149.62,149.34,149.57,17057.0,128.1862,128.4265,128.1862,128.3836,17057.0
2018-08-02 13:20:00,149.58,149.95,149.58,149.73,42430.0,128.3922,128.7097,128.3922,128.5209,42430.0
2018-08-02 13:25:00,149.75,149.89,149.75,149.82,14946.0,128.5381,128.6582,128.5381,128.5982,14946.0
2018-08-02 13:30:00,149.86,150.01,149.79,150.01,15301.0,128.6325,128.7612,128.5724,128.7612,15301.0
2018-08-02 13:35:00,150.03,150.07,149.86,149.86,11416.0,128.7784,128.8127,128.6325,128.6325,11416.0
2018-08-02 13:40:00,149.89,150.03,149.89,149.92,17294.0,128.6582,128.7784,128.6582,128.684,17294.0
2018-08-02 13:45:00,149.93,150.01,149.9,150.01,10488.0,128.6926,128.7612,128.6668,128.7612,10488.0
2018-08-02 13:50:00,149.99,150.06,149.94,149.96,19341.0,128.7441,128.8042,128.7012,128.7183,19341.0
2018-08-02 13:55:00,149.96,150.07,149.94,150.07,9763.0,128.7183,128.8127,128.7012,128.8127,9763.0
2018-08-02 14:00:00,150.05,150.06,149.9,149.94,14258.0,128.7956,128.8042,128.6668,128.7012,14258.0
2018-08-02 14:05:00,149.92,150.05,149.86,150.05,8911.0,128.684,128.7956,128.6325,128.7956,8911.0
2018-08-02 14:10:00,150.02,150.04,149.94,149.99,12657.0,128.7698,128.787,128.7012,128.7441,12657.0
2018-08-02 14:15:00,150.0,150.08,149.89,149.91,20124.0,128.7527,128.8213,128.6582,128.6754,20124.0
2018-08-02 14:20:00,149.9,149.94,149.82,149.85,19379.0,128.6668,128.7012,128.5982,128.6239,19379.0
2018-08-02 14:25:00,149.84,149.87,149.78,149.87,14886.0,128.6153,128.6411,128.5638,128.6411,14886.0
2018-08-02 14:30:00,149.87,149.92,149.82,149.85,15042.0,128.6411,128.684,128.5982,128.6239,15042.0
2018-08-02 14:35:00,149.84,149.9,149.81,149.83,13130.0,128.6153,128.6668,128.5896,128.6067,13130.0
2018-08-02 14:40:00,149.84,149.89,149.72,149.72,21388.0,128.6153,128.6582,128.5123,128.5123,21388.0
2018-08-02 14:45:00,149.75,149.8,149.65,149.79,17807.0,128.5381,128.581,128.4522,128.5724,17807.0
2018-08-02 14:50:00,149.78,149.88,149.77,149.87,12735.0,128.5638,128.6497,128.5552,128.6411,12735.0
2018-08-02 14:55:00,149.85,149.94,149.82,149.9,16813.0,128.6239,128.7012,128.5982,128.6668,16813.0
2018-08-02 15:00:00,149.9,149.98,149.82,149.98,27807.0,128.6668,128.7355,128.5982,128.7355,27807.0
2018-08-02 15:05:00,149.99,149.99,149.8,149.86,30119.0,128.7441,128.7441,128.581,128.6325,30119.0
2018-08-02 15:10:00,149.83,149.83,149.7,149.73,19258.0,128.6067,128.6067,128.4952,128.5209,19258.0
2018-08-02 15:15:00,149.72,149.86,149.7,149.86,25461.0,128.5123,128.6325,128.4952,128.6325,25461.0
2018-08-02 15:20:00,149.85,149.88,149.8,149.84,17676.0,128.6239,128.6497,128.581,128.6153,17676.0
2018-08-02 15:25:00,149.85,149.85,149.74,149.8,19216.0,128.6239,128.6239,128.5295,128.581,19216.0
2018-08-02 15:30:00,149.8,150.04,149.78,150.02,30080.0,128.581,128.787,128.5638,128.7698,30080.0
2018-08-02 15:35:00,150.02,150.04,149.94,150.0,31714.0,128.7698,128.787,128.7012,128.7527,31714.0
2018-08-02 15:40:00,150.0,150.11,150.0,150.07,35399.0,128.7527,128.8471,128.7527,128.8127,35399.0
2018-08-02 15:45:00,150.07,150.39,150.01,150.33,98773.0,128.8127,129.0874,128.7612,129.0359,98773.0
2018-08-02 15:50:00,150.32,150.32,150.02,150.12,37028.0,129.0273,129.0273,128.7698,128.8557,37028.0
2018-08-02 15:55:00,150.1,150.11,149.89,149.97,108630.0,128.8385,128.8471,128.6582,128.7269,108630.0
2018-08-03 09:30:00,149.81,150.13,149.43,149.58,56491.0,128.5896,128.8643,128.2634,128.3922,56491.0
2018-08-03 09:35:00,149.55,149.76,149.25,149.46,23846.0,128.3664,128.5467,128.1089,128.2892,23846.0
2018-08-03 09:40:00,149.39,149.81,149.39,149.54,22601.0,128.2291,128.5896,128.2291,128.3578,22601.0
2018-08-03 09:45:00,149.54,149.69,149.28,149.37,16412.0,128.3578,128.4866,128.1347,128.2119,16412.0
2018-08-03 09:50:00,149.46,149.47,149.11,149.18,17602.0,128.2892,128.2977,127.9887,128.0488,17602.0
2018-08-03 09:55:00,149.16,149.17,148.74,149.09,10843.0,128.0316,128.0402,127.6711,127.9716,10843.0
2018-08-03 10:00:00,149.14,149.29,149.07,149.11,20143.0,128.0145,128.1432,127.9544,127.9887,20143.0
2018-08-03 10:05:00,149.14,149.17,148.93,148.97,11078.0,128.0145,128.0402,127.8342,127.8686,11078.0
2018-08-03 10:10:00,149.02,149.17,148.97,148.99,16367.0,127.9115,128.0402,127.8686,127.8857,16367.0
2018-08-03 10:15:00,148.92,149.32,148.87,149.29,13516.0,127.8256,128.169,127.7827,128.1432,13516.0
2018-08-03 10:20:00,149.31,149.59,149.27,149.53,9462.0,128.1604,128.4007,128.1261,128.3492,9462.0
2018-08-03 10:25:00,149.5,149.76,149.47,149.76,10602.0,128.3235,128.5467,128.2977,128.5467,10602.0
2018-08-03 10:30:00,149.69,149.72,149.55,149.55,7001.0,128.4866,128.5123,128.3664,128.3664,7001.0
2018-08-03 10:35:00,149.51,149.74,149.48,149.74,12082.0,128.3321,128.5295,128.3063,128.5295,12082.0
2018-08-03 10:40:00,149.75,149.86,149.63,149.65,35754.0,128.5381,128.6325,128.4351,128.4522,35754.0
2018-08-03 10:45:00,149.59,149.69,149.55,149.65,10036.0,128.4007,128.4866,128.3664,128.4522,10036.0
2018-08-03 10:50:00,149.68,149.68,149.25,149.25,18712.0,128.478,128.478,128.1089,128.1089,18712.0
2018-08-03 10:55:00,149.27,149.36,149.15,149.3,13892.0,128.1261,128.2033,128.0231,128.1518,13892.0
2018-08-03 11:00:00,149.32,149.38,149.14,149.14,11885.0,128.169,128.2205,128.0145,128.0145,11885.0
2018-08-03 11:05:00,149.17,149.35,149.16,149.3,15195.0,128.0402,128.1947,128.0316,128.1518,15195.0
2018-08-03 11:10:00,149.31,149.43,149.31,149.43,12308.0,128.1604,128.2634,128.1604,128.2634,12308.0
2018-08-03 11:15:00,149.43,149.43,148.88,148.93,12322.0,128.2634,128.2634,127.7913,127.8342,12322.0
2018-08-03 11:20:00,148.94,149.23,148.93,149.08,16466.0,127.8428,128.0917,127.8342,127.963,16466.0
2018-08-03 11:25:00,149.1,149.1,148.86,148.95,7395.0,127.9801,127.9801,127.7741,127.8514,7395.0
2018-08-03 11:30:00,148.97,149.16,148.95,149.16,12683.0,127.8686,128.0316,127.8514,128.0316,12683.0
2018-08-03 11:35:00,149.18,149.3,149.07,149.12,13956.0,128.0488,128.1518,127.9544,127.9973,13956.0
2018-08-03 11:40:00,149.14,149.39,149.1,149.38,9967.0,128.0145,128.2291,127.9801,128.2205,9967.0
2018-08-03 11:45:00,149.39,149.4,149.27,149.29,11263.0,128.2291,128.2377,128.1261,128.1432,11263.0
2018-08-03 11:50:00,149.28,149.39,149.22,149.26,10211.0,128.1347,128.2291,128.0832,128.1175,10211.0
2018-08-03 11:55:00,149.19,149.26,149.1,149.13,12819.0,128.0574,128.1175,127.9801,128.0059,12819.0
2018-08-03 12:00:00,149.15,149.17,149.02,149.05,9944.0,128.0231,128.0402,127.9115,127.9372,9944.0
2018-08-03 12:05:00,149.06,149.12,149.0,149.0,11582.0,127.9458,127.9973,127.8943,127.8943,11582.0
2018-08-03 12:10:00,149.0,149.12,149.0,149.09,9611.0,127.8943,127.9973,127.8943,127.9716,9611.0
2018-08-03 12:15:00,149.1,149.16,149.08,149.08,13474.0,127.9801,128.0316,127.963,127.963,13474.0
2018-08-03 12:20:00,149.09,149.19,149.08,149.16,9100.0,127.9716,128.0574,127.963,128.0316,9100.0
2018-08-03 12:25:00,149.19,149.24,149.14,149.24,6327.0,128.0574,128.1003,128.0145,128.1003,6327.0
2018-08-03 12:30:00,149.24,149.24,149.09,149.13,20439.0,128.1003,128.1003,127.9716,128.0059,20439.0
2018-08-03 12:35:00,149.14,149.19,149.09,149.09,19107.0,128.0145,128.0574,127.9716,127.9716,19107.0
2018-08-03 12:40:00,149.06,149.19,149.04,149.17,25456.0,127.9458,128.0574,127.9286,128.0402,25456.0
2018-08-03 12:45:00,149.18,149.26,149.18,149.22,6915.0,128.0488,128.1175,128.0488,128.0832,6915.0
2018-08-03 12:50:00,149.2,149.27,149.2,149.23,6254.0,128.066,128.1261,128.066,128.0917,6254.0
2018-08-03 12:55:00,149.24,149.41,149.24,149.31,18933.0,128.1003,128.2462,128.1003,128.1604,18933.0
2018-08-03 13:00:00,149.28,149.46,149.28,149.44,4695.0,128.1347,128.2892,128.1347,128.272,4695.0
2018-08-03 13:05:00,149.45,149.46,149.41,149.45,4339.0,128.2806,128.2892,128.2462,128.2806,4339.0
2018-08-03 13:10:00,149.44,149.44,149.39,149.43,6204.0,128.272,128.272,128.2291,128.2634,6204.0
2018-08-03 13:15:00,149.43,149.45,149.4,149.43,8812.0,128.2634,128.2806,128.2377,128.2634,8812.0
2018-08-03 13:20:00,149.41,149.51,149.41,149.51,7229.0,128.2462,128.3321,128.2462,128.3321,7229.0
2018-08-03 13:25:00,149.5,149.64,149.48,149.64,7480.0,128.3235,128.4437,128.3063,128.4437,7480.0
2018-08-03 13:30:00,149.66,149.7,149.51,149.51,7464.0,128.4608,128.4952,128.3321,128.3321,7464.0
2018-08-03 13:35:00,149.5,149.57,149.47,149.53,7911.0,128.3235,128.3836,128.2977,128.3492,7911.0
2018-08-03 13:40:00,149.53,149.57,149.47,149.52,6610.0,128.3492,128.3836,128.2977,128.3407,6610.0
2018-08-03 13:45:00,149.47,149.52,149.43,149.45,5507.0,128.2977,128.3407,128.2634,128.2806,5507.0
2018-08-03 13:50:00,149.46,149.55,149.46,149.54,5295.0,128.2892,128.3664,128.2892,128.3578,5295.0
2018-08-03 13:55:00,149.53,149.54,149.42,149.47,16714.0,128.3492,128.3578,128.2548,128.2977,16714.0
2018-08-03 14:00:00,149.44,149.56,149.44,149.52,9859.0,128.272,128.375,128.272,128.3407,9859.0
2018-08-03 14:05:00,149.52,149.52,149.42,149.43,9821.0,128.3407,128.3407,128.2548,128.2634,9821.0
2018-08-03 14:10:00,149.44,149.46,149.38,149.42,6357.0,128.272,128.2892,128.2205,128.2548,6357.0
2018-08-03 14:15:00,149.46,149.5,149.42,149.43,8664.0,128.2892,128.3235,128.2548,128.2634,8664.0
2018-08-03 14:20:00,149.42,149.48,149.37,149.47,8628.0,128.2548,128.3063,128.2119,128.2977,8628.0
2018-08-03 14:25:00,149.43,149.46,149.41,149.45,5961.0,128.2634,128.2892,128.2462,128.2806,5961.0
2018-08-03 14:30:00,149.47,149.52,149.41,149.41,10191.0,128.2977,128.3407,128.2462,128.2462,10191.0
2018-08-03 14:35:00,149.45,149.47,149.36,149.36,4917.0,128.2806,128.2977,128.2033,128.2033,4917.0
2018-08-03 14:40:00,149.36,149.43,149.33,149.43,11599.0,128.2033,128.2634,128.1776,128.2634,11599.0
2018-08-03 14:45:00,149.44,149.45,149.37,149.43,11141.0,128.272,128.2806,128.2119,128.2634,11141.0
2018-08-03 14:50:00,149.44,149.49,149.38,149.48,10487.0,128.272,128.3149,128.2205,128.3063,10487.0
2018-08-03 14:55:00,149.5,149.55,149.5,149.55,10060.0,128.3235,128.3664,128.3235,128.3664,10060.0
2018-08-03 15:00:00,149.56,149.64,149.55,149.58,15794.0,128.375,128.4437,128.3664,128.3922,15794.0
2018-08-03 15:05:00,149.6,149.61,149.54,149.57,11761.0,128.4093,128.4179,128.3578,128.3836,11761.0
2018-08-03 15:10:00,149.57,149.72,149.57,149.66,14556.0,128.3836,128.5123,128.3836,128.4608,14556.0
2018-08-03 15:15:00,149.69,149.81,149.69,149.81,9415.0,128.4866,128.5896,128.4866,128.5896,9415.0
2018-08-03 15:20:00,149.81,149.91,149.8,149.89,11558.0,128.5896,128.6754,128.581,128.6582,11558.0
2018-08-03 15:25:00,149.9,149.91,149.76,149.77,16281.0,128.6668,128.6754,128.5467,128.5552,16281.0
2018-08-03 15:30:00,149.77,149.82,149.64,149.75,33480.0,128.5552,128.5982,128.4437,128.5381,33480.0
2018-08-03 15:35:00,149.74,149.8,149.68,149.76,25103.0,128.5295,128.581,128.478,128.5467,25103.0
2018-08-03 15:40:00,149.75,149.79,149.69,149.75,28756.0,128.5381,128.5724,128.4866,128.5381,28756.0
2018-08-03 15:45:00,149.75,149.82,149.67,149.76,31938.0,128.5381,128.5982,128.4694,128.5467,31938.0
2018-08-03 15:50:00,149.77,149.82,149.65,149.75,38621.0,128.5552,128.5982,128.4522,128.5381,38621.0
2018-08-03 15:55:00,149.75,149.84,149.69,149.8,82413.0,128.5381,128.6153,128.4866,128.581,82413.0
2018-08-06 09:30:00,149.5,150.13,149.5,150.09,56036.0,128.3235,128.8643,128.3235,128.8299,56036.0
2018-08-06 09:35:00,150.27,150.34,149.85,149.85,24761.0,128.9844,129.0445,128.6239,128.6239,24761.0
2018-08-06 09:40:00,149.9,150.0,149.43,149.95,52341.0,128.6668,128.7527,128.2634,128.7097,52341.0
2018-08-06 09:45:00,149.95,150.07,149.46,149.52,46121.0,128.7097,128.8127,128.2892,128.3407,46121.0
2018-08-06 09:50:00,149.47,149.54,148.67,148.98,45935.0,128.2977,128.3578,127.6111,127.8771,45935.0
2018-08-06 09:55:00,148.96,148.96,148.6,148.6,40057.0,127.86,127.86,127.551,127.551,40057.0
2018-08-06 10:00:00,148.61,148.8,148.49,148.67,59422.0,127.5596,127.7226,127.4566,127.6111,59422.0
2018-08-06 10:05:00,148.69,149.01,148.66,148.68,30760.0,127.6282,127.9029,127.6025,127.6196,30760.0
2018-08-06 10:10:00,148.66,149.09,148.66,149.04,26657.0,127.6025,127.9716,127.6025,127.9286,26657.0
2018-08-06 10:15:00,148.99,149.09,148.62,148.64,42298.0,127.8857,127.9716,127.5681,127.5853,42298.0
2018-08-06 10:20:00,148.64,148.8,148.56,148.64,38882.0,127.5853,127.7226,127.5166,127.5853,38882.0
2018-08-06 10:25:00,148.64,148.64,148.25,148.4,46947.0,127.5853,127.5853,127.2506,127.3793,46947.0
2018-08-06 10:30:00,148.42,148.68,148.4,148.56,26962.0,127.3965,127.6196,127.3793,127.5166,26962.0
2018-08-06 10:35:00,148.58,148.94,148.57,148.93,24710.0,127.5338,127.8428,127.5252,127.8342,24710.0
2018-08-06 10:40:00,148.91,149.0,148.82,148.94,14924.0,127.8171,127.8943,127.7398,127.8428,14924.0
2018-08-06 10:45:00,148.94,149.23,148.94,149.18,33800.0,127.8428,128.0917,127.8428,128.0488,33800.0
2018-08-06 10:50:00,149.21,149.26,149.04,149.15,22129.0,128.0746,128.1175,127.9286,128.0231,22129.0
2018-08-06 10:55:00,149.14,149.32,149.14,149.27,12617.0,128.0145,128.169,128.0145,128.1261,12617.0
2018-08-06 11:00:00,149.29,149.39,149.28,149.36,15927.0,128.1432,128.2291,128.1347,128.2033,15927.0
2018-08-06 11:05:00,149.34,149.4,149.22,149.36,18514.0,128.1862,128.2377,128.0832,128.2033,18514.0
2018-08-06 11:10:00,149.36,149.44,149.18,149.25,16321.0,128.2033,128.272,128.0488,128.1089,16321.0
2018-08-06 11:15:00,149.26,149.4,149.17,149.18,11716.0,128.1175,128.2377,128.0402,128.0488,11716.0
2018-08-06 11:20:00,149.2,149.41,149.19,149.37,19403.0,128.066,128.2462,128.0574,128.2119,19403.0
2018-08-06 11:25:00,149.37,149.56,149.28,149.56,22421.0,128.2119,128.375,128.1347,128.375,22421.0
2018-08-06 11:30:00,149.58,149.58,149.43,149.46,14954.0,128.3922,128.3922,128.2634,128.2892,14954.0
2018-08-06 11:35:00,149.46,149.46,149.37,149.41,11184.0,128.2892,128.2892,128.2119,128.2462,11184.0
2018-08-06 11:40:00,149.44,149.6,149.42,149.55,17543.0,128.272,128.4093,128.2548,128.3664,17543.0
2018-08-06 11:45:00,149.56,149.61,149.52,149.56,12556.0,128.375,128.4179,128.3407,128.375,12556.0
2018-08-06 11:50:00,149.55,149.64,149.47,149.52,14264.0,128.3664,128.4437,128.2977,128.3407,14264.0
2018-08-06 11:55:00,149.52,149.66,149.5,149.58,19611.0,128.3407,128.4608,128.3235,128.3922,19611.0
2018-08-06 12:00:00,149.59,149.65,149.59,149.61,19766.0,128.4007,128.4522,128.4007,128.4179,19766.0
2018-08-06 12:05:00,149.64,149.78,149.63,149.66,35549.0,128.4437,128.5638,128.4351,128.4608,35549.0
2018-08-06 12:10:00,149.68,149.87,149.61,149.78,17484.0,128.478,128.6411,128.4179,128.5638,17484.0
2018-08-06 12:15:00,149.78,149.91,149.75,149.87,11762.0,128.5638,128.6754,128.5381,128.6411,11762.0
2018-08-06 12:20:00,149.9,149.9,149.78,149.83,20751.0,128.6668,128.6668,128.5638,128.6067,20751.0
2018-08-06 12:25:00,149.84,149.85,149.67,149.74,24324.0,128.6153,128.6239,128.4694,128.5295,24324.0
2018-08-06 12:30:00,149.75,149.81,149.72,149.79,18499.0,128.5381,128.5896,128.5123,128.5724,18499.0
2018-08-06 12:35:00,149.8,149.8,149.67,149.7,24141.0,128.581,128.581,128.4694,128.4952,24141.0
2018-08-06 12:40:00,149.69,149.7,149.59,149.67,18645.0,128.4866,128.4952,128.4007,128.4694,18645.0
2018-08-06 12:45:00,149.68,149.68,149.55,149.55,11111.0,128.478,128.478,128.3664,128.3664,11111.0
2018-08-06 12:50:00,149.58,149.63,149.55,149.62,9495.0,128.3922,128.4351,128.3664,128.4265,9495.0
2018-08-06 12:55:00,149.64,149.76,149.64,149.71,11838.0,128.4437,128.5467,128.4437,128.5037,11838.0
2018-08-06 13:00:00,149.69,149.83,149.69,149.81,6867.0,128.4866,128.6067,128.4866,128.5896,6867.0
2018-08-06 13:05:00,149.82,149.95,149.8,149.93,18221.0,128.5982,128.7097,128.581,128.6926,18221.0
2018-08-06 13:10:00,149.95,150.0,149.65,149.65,33449.0,128.7097,128.7527,128.4522,128.4522,33449.0
2018-08-06 13:15:00,149.66,149.76,149.61,149.75,24843.0,128.4608,128.5467,128.4179,128.5381,24843.0
2018-08-06 13:20:00,149.77,149.77,149.52,149.56,14033.0,128.5552,128.5552,128.3407,128.375,14033.0
2018-08-06 13:25:00,149.56,149.58,149.39,149.41,18835.0,128.375,128.3922,128.2291,128.2462,18835.0
2018-08-06 13:30:00,149.41,149.48,149.34,149.45,8689.0,128.2462,128.3063,128.1862,128.2806,8689.0
2018-08-06 13:35:00,149.47,149.6,149.44,149.57,11028.0,128.2977,128.4093,128.272,128.3836,11028.0
2018-08-06 13:40:00,149.57,149.66,149.56,149.64,8891.0,128.3836,128.4608,128.375,128.4437,8891.0
2018-08-06 13:45:00,149.65,149.65,149.21,149.27,36896.0,128.4522,128.4522,128.0746,128.1261,36896.0
2018-08-06 13:50:00,149.29,149.32,149.23,149.31,11318.0,128.1432,128.169,128.0917,128.1604,11318.0
2018-08-06 13:55:00,149.31,149.33,149.13,149.16,11412.0,128.1604,128.1776,128.0059,128.0316,11412.0
2018-08-06 14:00:00,149.16,149.25,149.09,149.15,22806.0,128.0316,128.1089,127.9716,128.0231,22806.0
2018-08-06 14:05:00,149.18,149.46,149.15,149.39,16605.0,128.0488,128.2892,128.0231,128.2291,16605.0
2018-08-06 14:10:00,149.41,149.49,149.38,149.45,18237.0,128.2462,128.3149,128.2205,128.2806,18237.0
2018-08-06 14:15:00,149.47,149.65,149.42,149.6,27926.0,128.2977,128.4522,128.2548,128.4093,27926.0
2018-08-06 14:20:00,149.63,149.68,149.56,149.56,19670.0,128.4351,128.478,128.375,128.375,19670.0
2018-08-06 14:25:00,149.55,149.85,149.47,149.82,20023.0,128.3664,128.6239,128.2977,128.5982,20023.0
2018-08-06 14:30:00,149.82,149.91,149.81,149.81,24090.0,128.5982,128.6754,128.5896,128.5896,24090.0
2018-08-06 14:35:00,149.84,149.86,149.59,149.61,21567.0,128.6153,128.6325,128.4007,128.4179,21567.0
2018-08-06 14:40:00,149.63,149.77,149.53,149.71,20377.0,128.4351,128.5552,128.3492,128.5037,20377.0
2018-08-06 14:45:00,149.72,149.79,149.61,149.78,17631.0,128.5123,128.5724,128.4179,128.5638,17631.0
2018-08-06 14:50:00,149.78,149.81,149.75,149.79,18165.0,128.5638,128.5896,128.5381,128.5724,18165.0
2018-08-06 14:55:00,149.83,149.9,149.69,149.73,23136.0,128.6067,128.6668,128.4866,128.5209,23136.0
2018-08-06 15:00:00,149.69,149.69,149.48,149.53,23547.0,128.4866,128.4866,128.3063,128.3492,23547.0
2018-08-06 15:05:00,149.52,149.61,149.38,149.4,19285.0,128.3407,128.4179,128.2205,128.2377,19285.0
2018-08-06 15:10:00,149.4,149.49,149.35,149.44,21667.0,128.2377,128.3149,128.1947,128.272,21667.0
2018-08-06 15:15:00,149.46,149.47,149.25,149.36,22873.0,128.2892,128.2977,128.1089,128.2033,22873.0
2018-08-06 15:20:00,149.38,149.38,149.21,149.28,49700.0,128.2205,128.2205,128.0746,128.1347,49700.0
2018-08-06 15:25:00,149.28,149.36,149.24,149.3,37289.0,128.1347,128.2033,128.1003,128.1518,37289.0
2018-08-06 15:30:00,149.29,149.46,149.29,149.36,66522.0,128.1432,128.2892,128.1432,128.2033,66522.0
2018-08-06 15:35:00,149.36,149.36,149.23,149.25,63050.0,128.2033,128.2033,128.0917,128.1089,63050.0
2018-08-06 15:40:00,149.25,149.39,149.23,149.36,42787.0,128.1089,128.2291,128.0917,128.2033,42787.0
2018-08-06 15:45:00,149.36,149.39,149.17,149.19,81071.0,128.2033,128.2291,128.0402,128.0574,81071.0
2018-08-06 15:50:00,149.19,149.31,149.01,149.02,88469.0,128.0574,128.1604,127.9029,127.9115,88469.0
2018-08-06 15:55:00,149.03,149.15,148.99,149.12,147640.0,127.9201,128.0231,127.8857,127.9973,147640.0
2018-08-07 09:30:00,149.78,150.28,149.16,149.44,66593.0,128.5638,128.993,128.0316,128.272,66593.0
2018-08-07 09:35:00,149.37,149.91,149.04,149.35,22395.0,128.2119,128.6754,127.9286,128.1947,22395.0
2018-08-07 09:40:00,149.46,149.79,149.43,149.69,14216.0,128.2892,128.5724,128.2634,128.4866,14216.0
2018-08-07 09:45:00,149.73,149.81,149.25,149.36,32720.0,128.5209,128.5896,128.1089,128.2033,32720.0
2018-08-07 09:50:00,149.38,149.55,149.16,149.47,27118.0,128.2205,128.3664,128.0316,128.2977,27118.0
2018-08-07 09:55:00,149.52,149.59,149.29,149.36,28834.0,128.3407,128.4007,128.1432,128.2033,28834.0
2018-08-07 10:00:00,149.42,149.9,149.32,149.81,18216.0,128.2548,128.6668,128.169,128.5896,18216.0
2018-08-07 10:05:00,149.86,150.13,149.82,150.02,19881.0,128.6325,128.8643,128.5982,128.7698,19881.0
2018-08-07 10:10:00,150.06,150.16,149.94,150.0,16503.0,128.8042,128.89,128.7012,128.7527,16503.0
2018-08-07 10:15:00,150.01,150.21,150.0,150.2,22039.0,128.7612,128.9329,128.7527,128.9243,22039.0
2018-08-07 10:20:00,150.21,150.3,150.1,150.2,25187.0,128.9329,129.0102,128.8385,128.9243,25187.0
2018-08-07 10:25:00,150.2,150.2,149.87,149.96,24807.0,128.9243,128.9243,128.6411,128.7183,24807.0
2018-08-07 10:30:00,149.96,150.03,149.79,149.8,38877.0,128.7183,128.7784,128.5724,128.581,38877.0
2018-08-07 10:35:00,149.78,149.97,149.68,149.94,35645.0,128.5638,128.7269,128.478,128.7012,35645.0
2018-08-07 10:40:00,149.94,150.0,149.85,149.96,24008.0,128.7012,128.7527,128.6239,128.7183,24008.0
2018-08-07 10:45:00,149.96,149.98,149.77,149.78,21530.0,128.7183,128.7355,128.5552,128.5638,21530.0
2018-08-07 10:50:00,149.75,149.91,149.59,149.91,22920.0,128.5381,128.6754,128.4007,128.6754,22920.0
2018-08-07 10:55:00,149.93,150.11,149.77,149.9,20617.0,128.6926,128.8471,128.5552,128.6668,20617.0
2018-08-07 11:00:00,149.9,150.07,149.81,149.83,31537.0,128.6668,128.8127,128.5896,128.6067,31537.0
2018-08-07 11:05:00,149.79,150.0,149.74,149.87,19229.0,128.5724,128.7527,128.5295,128.6411,19229.0
2018-08-07 11:10:00,149.85,149.92,149.78,149.87,11022.0,128.6239,128.684,128.5638,128.6411,11022.0
2018-08-07 11:15:00,149.87,149.9,149.7,149.9,17765.0,128.6411,128.6668,128.4952,128.6668,17765.0
2018-08-07 11:20:00,149.88,149.88,149.63,149.73,21705.0,128.6497,128.6497,128.4351,128.5209,21705.0
2018-08-07 11:25:00,149.7,149.84,149.66,149.83,9144.0,128.4952,128.6153,128.4608,128.6067,9144.0
2018-08-07 11:30:00,149.83,149.85,149.69,149.77,17069.0,128.6067,128.6239,128.4866,128.5552,17069.0
2018-08-07 11:35:00,149.76,150.0,149.64,149.99,12627.0,128.5467,128.7527,128.4437,128.7441,12627.0
2018-08-07 11:40:00,149.99,150.0,149.84,150.0,13873.0,128.7441,128.7527,128.6153,128.7527,13873.0
2018-08-07 11:45:00,149.99,150.05,149.77,149.86,17418.0,128.7441,128.7956,128.5552,128.6325,17418.0
2018-08-07 11:50:00,149.86,150.02,149.84,150.02,9655.0,128.6325,128.7698,128.6153,128.7698,9655.0
2018-08-07 11:55:00,149.98,149.98,149.82,149.95,10776.0,128.7355,128.7355,128.5982,128.7097,10776.0
2018-08-07 12:00:00,149.98,150.04,149.91,149.93,14880.0,128.7355,128.787,128.6754,128.6926,14880.0
2018-08-07 12:05:00,149.93,150.0,149.8,149.98,21544.0,128.6926,128.7527,128.581,128.7355,21544.0
2018-08-07 12:10:00,149.99,150.16,149.99,150.15,17296.0,128.7441,128.89,128.7441,128.8814,17296.0
2018-08-07 12:15:00,150.18,150.21,150.04,150.11,13341.0,128.9072,128.9329,128.787,128.8471,13341.0
2018-08-07 12:20:00,150.1,150.2,150.0,150.07,17616.0,128.8385,128.9243,128.7527,128.8127,17616.0
2018-08-07 12:25:00,150.06,150.09,149.96,150.02,9241.0,128.8042,128.8299,128.7183,128.7698,9241.0
2018-08-07 12:30:00,150.02,150.03,149.89,149.89,18947.0,128.7698,128.7784,128.6582,128.6582,18947.0
2018-08-07 12:35:00,149.91,149.97,149.82,149.92,10748.0,128.6754,128.7269,128.5982,128.684,10748.0
2018-08-07 12:40:00,149.93,150.0,149.93,149.98,9556.0,128.6926,128.7527,128.6926,128.7355,9556.0
2018-08-07 12:45:00,149.99,150.02,149.98,149.99,11571.0,128.7441,128.7698,128.7355,128.7441,11571.0
2018-08-07 12:50:00,150.0,150.0,149.91,149.93,10157.0,128.7527,128.7527,128.6754,128.6926,10157.0
2018-08-07 12:55:00,149.92,149.96,149.89,149.94,8879.0,128.684,128.7183,128.6582,128.7012,8879.0
2018-08-07 13:00:00,149.94,149.94,149.85,149.91,5661.0,128.7012,128.7012,128.6239,128.6754,5661.0
2018-08-07 13:05:00,149.93,150.0,149.9,149.98,21913.0,128.6926,128.7527,128.6668,128.7355,21913.0
2018-08-07 13:10:00,150.0,150.02,149.89,149.89,12438.0,128.7527,128.7698,128.6582,128.6582,12438.0
2018-08-07 13:15:00,149.92,149.93,149.76,149.76,7451.0,128.684,128.6926,128.5467,128.5467,7451.0
2018-08-07 13:20:00,149.75,149.82,149.73,149.79,13858.0,128.5381,128.5982,128.5209,128.5724,13858.0
2018-08-07 13:25:00,149.78,149.81,149.72,149.78,8400.0,128.5638,128.5896,128.5123,128.5638,8400.0
2018-08-07 13:30:00,149.77,149.77,149.62,149.71,11334.0,128.5552,128.5552,128.4265,128.5037,11334.0
2018-08-07 13:35:00,149.75,149.78,149.67,149.7,14485.0,128.5381,128.5638,128.4694,128.4952,14485.0
2018-08-07 13:40:00,149.68,149.81,149.65,149.77,9707.0,128.478,128.5896,128.4522,128.5552,9707.0
2018-08-07 13:45:00,149.78,149.87,149.76,149.78,14390.0,128.5638,128.6411,128.5467,128.5638,14390.0
2018-08-07 13:50:00,149.81,149.9,149.8,149.87,8129.0,128.5896,128.6668,128.581,128.6411,8129.0
2018-08-07 13:55:00,149.89,149.96,149.88,149.96,5700.0,128.6582,128.7183,128.6497,128.7183,5700.0
2018-08-07 14:00:00,149.96,150.1,149.94,150.09,14173.0,128.7183,128.8385,128.7012,128.8299,14173.0
2018-08-07 14:05:00,150.09,150.1,150.05,150.07,14700.0,128.8299,128.8385,128.7956,128.8127,14700.0
2018-08-07 14:10:00,150.07,150.07,149.98,150.02,13473.0,128.8127,128.8127,128.7355,128.7698,13473.0
2018-08-07 14:15:00,150.02,150.03,150.0,150.03,8579.0,128.7698,128.7784,128.7527,128.7784,8579.0
2018-08-07 14:20:00,150.02,150.16,150.0,150.08,24098.0,128.7698,128.89,128.7527,128.8213,24098.0
2018-08-07 14:25:00,150.08,150.16,150.08,150.09,15088.0,128.8213,128.89,128.8213,128.8299,15088.0
2018-08-07 14:30:00,150.08,150.11,149.93,150.01,22631.0,128.8213,128.8471,128.6926,128.7612,22631.0
2018-08-07 14:35:00,150.0,150.02,149.96,149.97,11698.0,128.7527,128.7698,128.7183,128.7269,11698.0
2018-08-07 14:40:00,149.96,149.99,149.85,149.85,21886.0,128.7183,128.7441,128.6239,128.6239,21886.0
2018-08-07 14:45:00,149.83,149.92,149.79,149.81,19021.0,128.6067,128.684,128.5724,128.5896,19021.0
2018-08-07 14:50:00,149.8,149.91,149.8,149.84,18394.0,128.581,128.6754,128.581,128.6153,18394.0
2018-08-07 14:55:00,149.85,149.85,149.73,149.74,17209.0,128.6239,128.6239,128.5209,128.5295,17209.0
2018-08-07 15:00:00,149.75,149.75,149.62,149.63,14416.0,128.5381,128.5381,128.4265,128.4351,14416.0
2018-08-07 15:05:00,149.63,149.77,149.6,149.73,19597.0,128.4351,128.5552,128.4093,128.5209,19597.0
2018-08-07 15:10:00,149.74,149.77,149.69,149.75,19752.0,128.5295,128.5552,128.4866,128.5381,19752.0
2018-08-07 15:15:00,149.75,149.76,149.68,149.69,19615.0,128.5381,128.5467,128.478,128.4866,19615.0
2018-08-07 15:20:00,149.69,149.88,149.69,149.87,22446.0,128.4866,128.6497,128.4866,128.6411,22446.0
2018-08-07 15:25:00,149.88,149.89,149.81,149.83,25399.0,128.6497,128.6582,128.5896,128.6067,25399.0
2018-08-07 15:30:00,149.82,149.87,149.77,149.8,26488.0,128.5982,128.6411,128.5552,128.581,26488.0
2018-08-07 15:35:00,149.8,149.87,149.79,149.81,23502.0,128.581,128.6411,128.5724,128.5896,23502.0
2018-08-07 15:40:00,149.8,149.93,149.8,149.81,42606.0,128.581,128.6926,128.581,128.5896,42606.0
2018-08-07 15:45:00,149.8,149.89,149.78,149.88,49518.0,128.581,128.6582,128.5638,128.6497,49518.0
2018-08-07 15:50:00,149.9,149.93,149.75,149.77,52707.0,128.6668,128.6926,128.5381,128.5552,52707.0
2018-08-07 15:55:00,149.77,149.92,149.76,149.87,75074.0,128.5552,128.684,128.5467,128.6411,75074.0
2018-08-08 09:30:00,149.52,150.13,149.52,150.1,38481.0,128.3407,128.8643,128.3407,128.8385,38481.0
2018-08-08 09:35:00,150.07,150.25,149.9,150.21,18483.0,128.8127,128.9673,128.6668,128.9329,18483.0
2018-08-08 09:40:00,150.28,150.28,149.94,149.98,10316.0,128.993,128.993,128.7012,128.7355,10316.0
2018-08-08 09:45:00,149.95,150.0,149.8,149.83,11349.0,128.7097,128.7527,128.581,128.6067,11349.0
2018-08-08 09:50:00,149.86,150.22,149.84,150.08,19111.0,128.6325,128.9415,128.6153,128.8213,19111.0
2018-08-08 09:55:00,150.07,150.11,149.98,150.0,10723.0,128.8127,128.8471,128.7355,128.7527,10723.0
2018-08-08 10:00:00,150.04,150.11,149.88,149.93,14336.0,128.787,128.8471,128.6497,128.6926,14336.0
2018-08-08 10:05:00,149.94,149.97,149.82,149.95,19036.0,128.7012,128.7269,128.5982,128.7097,19036.0
2018-08-08 10:10:00,149.95,150.13,149.95,150.11,12508.0,128.7097,128.8643,128.7097,128.8471,12508.0
2018-08-08 10:15:00,150.14,150.15,149.8,149.91,12018.0,128.8728,128.8814,128.581,128.6754,12018.0
2018-08-08 10:20:00,149.91,149.96,149.85,149.85,13103.0,128.6754,128.7183,128.6239,128.6239,13103.0
2018-08-08 10:25:00,149.84,150.05,149.76,150.02,16620.0,128.6153,128.7956,128.5467,128.7698,16620.0
2018-08-08 10:30:00,150.01,150.02,149.79,149.8,8327.0,128.7612,128.7698,128.5724,128.581,8327.0
2018-08-08 10:35:00,149.77,150.08,149.76,149.95,14232.0,128.5552,128.8213,128.5467,128.7097,14232.0
2018-08-08 10:40:00,149.95,150.22,149.92,150.19,17993.0,128.7097,128.9415,128.684,128.9158,17993.0
2018-08-08 10:45:00,150.19,150.19,149.98,150.0,17092.0,128.9158,128.9158,128.7355,128.7527,17092.0
2018-08-08 10:50:00,150.02,150.3,150.02,150.26,18234.0,128.7698,129.0102,128.7698,128.9758,18234.0
2018-08-08 10:55:00,150.25,150.51,150.2,150.51,13169.0,128.9673,129.1904,128.9243,129.1904,13169.0
2018-08-08 11:00:00,150.56,150.56,150.36,150.45,8522.0,129.2333,129.2333,129.0617,129.1389,8522.0
2018-08-08 11:05:00,150.46,150.58,150.38,150.42,12818.0,129.1475,129.2505,129.0788,129.1132,12818.0
2018-08-08 11:10:00,150.49,150.56,150.36,150.47,11358.0,129.1733,129.2333,129.0617,129.1561,11358.0
2018-08-08 11:15:00,150.44,150.5,150.26,150.26,11846.0,129.1303,129.1818,128.9758,128.9758,11846.0
2018-08-08 11:20:00,150.3,150.39,150.27,150.32,9703.0,129.0102,129.0874,128.9844,129.0273,9703.0
2018-08-08 11:25:00,150.33,150.5,150.25,150.48,13780.0,129.0359,129.1818,128.9673,129.1647,13780.0
2018-08-08 11:30:00,150.49,150.61,150.48,150.56,15748.0,129.1733,129.2763,129.1647,129.2333,15748.0
2018-08-08 11:35:00,150.57,150.6,150.51,150.59,11405.0,129.2419,129.2677,129.1904,129.2591,11405.0
2018-08-08 11:40:00,150.59,150.6,150.47,150.55,14715.0,129.2591,129.2677,129.1561,129.2248,14715.0
2018-08-08 11:45:00,150.55,150.61,150.49,150.55,12749.0,129.2248,129.2763,129.1733,129.2248,12749.0
2018-08-08 11:50:00,150.54,150.66,150.49,150.64,9303.0,129.2162,129.3192,129.1733,129.302,9303.0
2018-08-08 11:55:00,150.67,150.84,150.64,150.68,18245.0,129.3278,129.4737,129.302,129.3363,18245.0
2018-08-08 12:00:00,150.67,150.7,150.42,150.42,11117.0,129.3278,129.3535,129.1132,129.1132,11117.0
2018-08-08 12:05:00,150.41,150.44,150.1,150.15,30271.0,129.1046,129.1303,128.8385,128.8814,30271.0
2018-08-08 12:10:00,150.14,150.24,150.12,150.18,12958.0,128.8728,128.9587,128.8557,128.9072,12958.0
2018-08-08 12:15:00,150.19,150.25,150.09,150.12,12124.0,128.9158,128.9673,128.8299,128.8557,12124.0
2018-08-08 12:20:00,150.13,150.13,149.97,150.01,11611.0,128.8643,128.8643,128.7269,128.7612,11611.0
2018-08-08 12:25:00,149.99,150.02,149.9,149.99,13181.0,128.7441,128.7698,128.6668,128.7441,13181.0
2018-08-08 12:30:00,149.98,150.2,149.98,150.15,13085.0,128.7355,128.9243,128.7355,128.8814,13085.0
2018-08-08 12:35:00,150.18,150.27,150.16,150.17,9290.0,128.9072,128.9844,128.89,128.8986,9290.0
2018-08-08 12:40:00,150.19,150.28,150.17,150.22,7835.0,128.9158,128.993,128.8986,128.9415,7835.0
2018-08-08 12:45:00,150.25,150.35,150.22,150.31,9244.0,128.9673,129.0531,128.9415,129.0188,9244.0
2018-08-08 12:50:00,150.31,150.31,150.14,150.15,6864.0,129.0188,129.0188,128.8728,128.8814,6864.0
2018-08-08 12:55:00,150.18,150.24,150.15,150.23,6290.0,128.9072,128.9587,128.8814,128.9501,6290.0
2018-08-08 13:00:00,150.23,150.32,150.21,150.23,7914.0,128.9501,129.0273,128.9329,128.9501,7914.0
2018-08-08 13:05:00,150.22,150.55,150.22,150.55,5525.0,128.9415,129.2248,128.9415,129.2248,5525.0
2018-08-08 13:10:00,150.57,150.61,150.48,150.48,13361.0,129.2419,129.2763,129.1647,129.1647,13361.0
2018-08-08 13:15:00,150.5,150.56,150.47,150.54,9000.0,129.1818,129.2333,129.1561,129.2162,9000.0
2018-08-08 13:20:00,150.53,150.53,150.44,150.47,8097.0,129.2076,129.2076,129.1303,129.1561,8097.0
2018-08-08 13:25:00,150.48,150.48,150.29,150.29,8842.0,129.1647,129.1647,129.0016,129.0016,8842.0
2018-08-08 13:30:00,150.31,150.46,150.31,150.4,11129.0,129.0188,129.1475,129.0188,129.096,11129.0
2018-08-08 13:35:00,150.39,150.39,150.33,150.33,7202.0,129.0874,129.0874,129.0359,129.0359,7202.0
2018-08-08 13:40:00,150.32,150.39,150.3,150.3,12679.0,129.0273,129.0874,129.0102,129.0102,12679.0
2018-08-08 13:45:00,150.31,150.4,150.27,150.36,10890.0,129.0188,129.096,128.9844,129.0617,10890.0
2018-08-08 13:50:00,150.38,150.45,150.38,150.42,11542.0,129.0788,129.1389,129.0788,129.1132,11542.0
2018-08-08 13:55:00,150.41,150.57,150.41,150.57,6327.0,129.1046,129.2419,129.1046,129.2419,6327.0
2018-08-08 14:00:00,150.55,150.59,150.49,150.57,10410.0,129.2248,129.2591,129.1733,129.2419,10410.0
2018-08-08 14:05:00,150.58,150.64,150.5,150.5,12407.0,129.2505,129.302,129.1818,129.1818,12407.0
2018-08-08 14:10:00,150.52,150.52,150.4,150.42,11354.0,129.199,129.199,129.096,129.1132,11354.0
2018-08-08 14:15:00,150.44,150.5,150.41,150.48,7694.0,129.1303,129.1818,129.1046,129.1647,7694.0
2018-08-08 14:20:00,150.48,150.53,150.45,150.5,13215.0,129.1647,129.2076,129.1389,129.1818,13215.0
2018-08-08 14:25:00,150.51,150.61,150.5,150.6,10803.0,129.1904,129.2763,129.1818,129.2677,10803.0
2018-08-08 14:30:00,150.62,150.66,150.6,150.65,12118.0,129.2848,129.3192,129.2677,129.3106,12118.0
2018-08-08 14:35:00,150.65,150.66,150.54,150.55,14912.0,129.3106,129.3192,129.2162,129.2248,14912.0
2018-08-08 14:40:00,150.55,150.59,150.48,150.59,9914.0,129.2248,129.2591,129.1647,129.2591,9914.0
2018-08-08 14:45:00,150.57,150.59,150.51,150.54,11419.0,129.2419,129.2591,129.1904,129.2162,11419.0
2018-08-08 14:50:00,150.55,150.58,150.37,150.4,25059.0,129.2248,129.2505,129.0703,129.096,25059.0
2018-08-08 14:55:00,150.4,150.45,150.25,150.33,16685.0,129.096,129.1389,128.9673,129.0359,16685.0
2018-08-08 15:00:00,150.36,150.38,150.28,150.36,21483.0,129.0617,129.0788,128.993,129.0617,21483.0
2018-08-08 15:05:00,150.34,150.38,150.26,150.31,20265.0,129.0445,129.0788,128.9758,129.0188,20265.0
2018-08-08 15:10:00,150.31,150.45,150.3,150.44,16433.0,129.0188,129.1389,129.0102,129.1303,16433.0
2018-08-08 15:15:00,150.44,150.48,150.33,150.37,21196.0,129.1303,129.1647,129.0359,129.0703,21196.0
2018-08-08 15:20:00,150.4,150.4,150.25,150.29,19584.0,129.096,129.096,128.9673,129.0016,19584.0
2018-08-08 15:25:00,150.3,150.36,150.26,150.34,22400.0,129.0102,129.0617,128.9758,129.0445,22400.0
2018-08-08 15:30:00,150.35,150.62,150.35,150.53,28564.0,129.0531,129.2848,129.0531,129.2076,28564.0
2018-08-08 15:35:00,150.53,150.54,150.34,150.34,20036.0,129.2076,129.2162,129.0445,129.0445,20036.0
2018-08-08 15:40:00,150.34,150.36,150.26,150.31,48279.0,129.0445,129.0617,128.9758,129.0188,48279.0
2018-08-08 15:45:00,150.3,150.3,150.1,150.15,54090.0,129.0102,129.0102,128.8385,128.8814,54090.0
2018-08-08 15:50:00,150.15,150.21,150.04,150.1,39906.0,128.8814,128.9329,128.787,128.8385,39906.0
2018-08-08 15:55:00,150.1,150.13,149.94,149.98,95081.0,128.8385,128.8643,128.7012,128.7355,95081.0
2018-08-09 09:30:00,149.76,150.39,149.53,150.19,33579.0,128.5467,129.0874,128.3492,128.9158,33579.0
2018-08-09 09:35:00,150.01,150.18,149.66,149.74,11671.0,128.7612,128.9072,128.4608,128.5295,11671.0
2018-08-09 09:40:00,149.77,150.18,149.77,150.11,20949.0,128.5552,128.9072,128.5552,128.8471,20949.0
2018-08-09 09:45:00,150.18,150.21,149.99,150.14,15771.0,128.9072,128.9329,128.7441,128.8728,15771.0
2018-08-09 09:50:00,150.17,150.29,150.08,150.29,7326.0,128.8986,129.0016,128.8213,129.0016,7326.0
2018-08-09 09:55:00,150.3,150.34,149.99,149.99,17477.0,129.0102,129.0445,128.7441,128.7441,17477.0
2018-08-09 10:00:00,150.0,150.03,149.8,149.8,25747.0,128.7527,128.7784,128.581,128.581,25747.0
2018-08-09 10:05:00,149.81,149.99,149.81,149.97,21122.0,128.5896,128.7441,128.5896,128.7269,21122.0
2018-08-09 10:10:00,149.96,150.04,149.75,149.75,20512.0,128.7183,128.787,128.5381,128.5381,20512.0
2018-08-09 10:15:00,149.8,149.92,149.75,149.92,13198.0,128.581,128.684,128.5381,128.684,13198.0
2018-08-09 10:20:00,149.94,149.94,149.75,149.81,9456.0,128.7012,128.7012,128.5381,128.5896,9456.0
2018-08-09 10:25:00,149.83,149.92,149.76,149.81,7779.0,128.6067,128.684,128.5467,128.5896,7779.0
2018-08-09 10:30:00,149.81,149.97,149.81,149.87,9525.0,128.5896,128.7269,128.5896,128.6411,9525.0
2018-08-09 10:35:00,149.93,149.98,149.85,149.89,10977.0,128.6926,128.7355,128.6239,128.6582,10977.0
2018-08-09 10:40:00,149.89,150.02,149.88,149.93,12004.0,128.6582,128.7698,128.6497,128.6926,12004.0
2018-08-09 10:45:00,149.91,149.91,149.66,149.69,18026.0,128.6754,128.6754,128.4608,128.4866,18026.0
2018-08-09 10:50:00,149.68,149.75,149.62,149.65,12329.0,128.478,128.5381,128.4265,128.4522,12329.0
2018-08-09 10:55:00,149.65,149.67,149.46,149.55,19353.0,128.4522,128.4694,128.2892,128.3664,19353.0
2018-08-09 11:00:00,149.55,149.72,149.52,149.56,9968.0,128.3664,128.5123,128.3407,128.375,9968.0
2018-08-09 11:05:00,149.57,149.62,149.51,149.52,12110.0,128.3836,128.4265,128.3321,128.3407,12110.0
2018-08-09 11:10:00,149.46,149.54,149.29,149.33,13898.0,128.2892,128.3578,128.1432,128.1776,13898.0
2018-08-09 11:15:00,149.31,149.42,149.15,149.24,15835.0,128.1604,128.2548,128.0231,128.1003,15835.0
2018-08-09 11:20:00,149.24,149.4,149.22,149.37,12377.0,128.1003,128.2377,128.0832,128.2119,12377.0
2018-08-09 11:25:00,149.36,149.42,149.22,149.41,9021.0,128.2033,128.2548,128.0832,128.2462,9021.0
2018-08-09 11:30:00,149.41,149.42,149.28,149.38,9419.0,128.2462,128.2548,128.1347,128.2205,9419.0
2018-08-09 11:35:00,149.36,149.39,149.24,149.27,12124.0,128.2033,128.2291,128.1003,128.1261,12124.0
2018-08-09 11:40:00,149.29,149.34,149.21,149.21,12578.0,128.1432,128.1862,128.0746,128.0746,12578.0
2018-08-09 11:45:00,149.2,149.26,148.95,148.96,21537.0,128.066,128.1175,127.8514,127.86,21537.0
2018-08-09 11:50:00,148.93,149.04,148.84,148.98,6272.0,127.8342,127.9286,127.757,127.8771,6272.0
2018-08-09 11:55:00,148.97,149.14,148.97,149.13,9594.0,127.8686,128.0145,127.8686,128.0059,9594.0
2018-08-09 12:00:00,149.15,149.18,149.06,149.18,9950.0,128.0231,128.0488,127.9458,128.0488,9950.0
2018-08-09 12:05:00,149.17,149.21,149.09,149.2,6898.0,128.0402,128.0746,127.9716,128.066,6898.0
2018-08-09 12:10:00,149.2,149.23,149.06,149.15,11667.0,128.066,128.0917,127.9458,128.0231,11667.0
2018-08-09 12:15:00,149.13,149.17,149.1,149.12,8302.0,128.0059,128.0402,127.9801,127.9973,8302.0
2018-08-09 12:20:00,149.13,149.23,149.1,149.19,10227.0,128.0059,128.0917,127.9801,128.0574,10227.0
2018-08-09 12:25:00,149.21,149.22,149.16,149.2,8103.0,128.0746,128.0832,128.0316,128.066,8103.0
2018-08-09 12:30:00,149.19,149.33,149.17,149.28,7165.0,128.0574,128.1776,128.0402,128.1347,7165.0
2018-08-09 12:35:00,149.27,149.37,149.27,149.33,9634.0,128.1261,128.2119,128.1261,128.1776,9634.0
2018-08-09 12:40:00,149.33,149.34,149.28,149.32,7970.0,128.1776,128.1862,128.1347,128.169,7970.0
2018-08-09 12:45:00,149.33,149.33,149.24,149.31,11634.0,128.1776,128.1776,128.1003,128.1604,11634.0
2018-08-09 12:50:00,149.29,149.39,149.25,149.35,11485.0,128.1432,128.2291,128.1089,128.1947,11485.0
2018-08-09 12:55:00,149.35,149.47,149.35,149.44,14660.0,128.1947,128.2977,128.1947,128.272,14660.0
2018-08-09 13:00:00,149.42,149.48,149.38,149.44,9523.0,128.2548,128.3063,128.2205,128.272,9523.0
2018-08-09 13:05:00,149.41,149.46,149.38,149.46,7664.0,128.2462,128.2892,128.2205,128.2892,7664.0
2018-08-09 13:10:00,149.47,149.47,149.37,149.41,9553.0,128.2977,128.2977,128.2119,128.2462,9553.0
2018-08-09 13:15:00,149.4,149.45,149.37,149.41,9177.0,128.2377,128.2806,128.2119,128.2462,9177.0
2018-08-09 13:20:00,149.41,149.41,149.29,149.32,19995.0,128.2462,128.2462,128.1432,128.169,19995.0
2018-08-09 13:25:00,149.31,149.33,149.17,149.19,13440.0,128.1604,128.1776,128.0402,128.0574,13440.0
2018-08-09 13:30:00,149.17,149.22,149.09,149.17,15772.0,128.0402,128.0832,127.9716,128.0402,15772.0
2018-08-09 13:35:00,149.13,149.2,149.13,149.18,6827.0,128.0059,128.066,128.0059,128.0488,6827.0
2018-08-09 13:40:00,149.19,149.24,148.94,149.0,33263.0,128.0574,128.1003,127.8428,127.8943,33263.0
2018-08-09 13:45:00,149.02,149.08,149.01,149.05,7716.0,127.9115,127.963,127.9029,127.9372,7716.0
2018-08-09 13:50:00,149.05,149.11,149.05,149.06,9725.0,127.9372,127.9887,127.9372,127.9458,9725.0
2018-08-09 13:55:00,149.07,149.14,149.01,149.02,11747.0,127.9544,128.0145,127.9029,127.9115,11747.0
2018-08-09 14:00:00,149.0,149.04,148.92,148.93,18087.0,127.8943,127.9286,127.8256,127.8342,18087.0
2018-08-09 14:05:00,148.94,148.94,148.84,148.88,13449.0,127.8428,127.8428,127.757,127.7913,13449.0
2018-08-09 14:10:00,148.88,148.92,148.81,148.83,11990.0,127.7913,127.8256,127.7312,127.7484,11990.0
2018-08-09 14:15:00,148.84,148.89,148.83,148.87,12046.0,127.757,127.7999,127.7484,127.7827,12046.0
2018-08-09 14:20:00,148.86,148.99,148.85,148.94,14193.0,127.7741,127.8857,127.7656,127.8428,14193.0
2018-08-09 14:25:00,148.94,148.97,148.92,148.96,11322.0,127.8428,127.8686,127.8256,127.86,11322.0
2018-08-09 14:30:00,148.95,149.07,148.94,149.06,22341.0,127.8514,127.9544,127.8428,127.9458,22341.0
2018-08-09 14:35:00,149.07,149.15,149.05,149.1,20908.0,127.9544,128.0231,127.9372,127.9801,20908.0
2018-08-09 14:40:00,149.1,149.14,149.03,149.04,10071.0,127.9801,128.0145,127.9201,127.9286,10071.0
2018-08-09 14:45:00,149.03,149.04,148.93,148.96,13941.0,127.9201,127.9286,127.8342,127.86,13941.0
2018-08-09 14:50:00,148.94,149.0,148.9,148.92,12770.0,127.8428,127.8943,127.8085,127.8256,12770.0
2018-08-09 14:55:00,148.91,148.98,148.9,148.96,19523.0,127.8171,127.8771,127.8085,127.86,19523.0
2018-08-09 15:00:00,148.95,148.96,148.92,148.92,12264.0,127.8514,127.86,127.8256,127.8256,12264.0
2018-08-09 15:05:00,148.92,148.99,148.92,148.95,25598.0,127.8256,127.8857,127.8256,127.8514,25598.0
2018-08-09 15:10:00,148.95,149.06,148.92,149.01,20306.0,127.8514,127.9458,127.8256,127.9029,20306.0
2018-08-09 15:15:00,149.0,149.01,148.93,148.95,22210.0,127.8943,127.9029,127.8342,127.8514,22210.0
2018-08-09 15:20:00,148.96,148.99,148.93,148.97,17469.0,127.86,127.8857,127.8342,127.8686,17469.0
2018-08-09 15:25:00,148.97,148.99,148.92,148.93,22660.0,127.8686,127.8857,127.8256,127.8342,22660.0
2018-08-09 15:30:00,148.93,148.96,148.87,148.88,24393.0,127.8342,127.86,127.7827,127.7913,24393.0
2018-08-09 15:35:00,148.87,148.88,148.77,148.85,36785.0,127.7827,127.7913,127.6969,127.7656,36785.0
2018-08-09 15:40:00,148.85,148.99,148.85,148.99,43562.0,127.7656,127.8857,127.7656,127.8857,43562.0
2018-08-09 15:45:00,149.02,149.02,148.61,148.63,70765.0,127.9115,127.9115,127.5596,127.5767,70765.0
2018-08-09 15:50:00,148.63,148.69,148.52,148.65,57787.0,127.5767,127.6282,127.4823,127.5939,57787.0
2018-08-09 15:55:00,148.66,148.83,148.59,148.77,122204.0,127.6025,127.7484,127.5424,127.6969,122204.0
2018-08-10 09:30:00,148.01,148.49,147.46,148.22,37732.0,127.0445,127.4566,126.5725,127.2248,37732.0
2018-08-10 09:35:00,148.3,148.89,148.3,148.31,38186.0,127.2935,127.7999,127.2935,127.3021,38186.0
2018-08-10 09:40:00,148.31,148.74,148.25,148.65,28750.0,127.3021,127.6711,127.2506,127.5939,28750.0
2018-08-10 09:45:00,148.62,148.91,148.56,148.73,19608.0,127.5681,127.8171,127.5166,127.6626,19608.0
2018-08-10 09:50:00,148.75,148.94,148.37,148.49,14953.0,127.6797,127.8428,127.3536,127.4566,14953.0
2018-08-10 09:55:00,148.46,148.46,148.19,148.34,10893.0,127.4308,127.4308,127.199,127.3278,10893.0
2018-08-10 10:00:00,148.3,148.3,148.02,148.06,15176.0,127.2935,127.2935,127.0531,127.0875,15176.0
2018-08-10 10:05:00,148.06,148.33,147.94,148.32,12471.0,127.0875,127.3192,126.9845,127.3106,12471.0
2018-08-10 10:10:00,148.3,148.44,148.2,148.34,14000.0,127.2935,127.4136,127.2076,127.3278,14000.0
2018-08-10 10:15:00,148.36,148.43,148.05,148.05,8903.0,127.345,127.4051,127.0789,127.0789,8903.0
2018-08-10 10:20:00,148.06,148.13,147.85,147.88,16997.0,127.0875,127.1475,126.9072,126.933,16997.0
2018-08-10 10:25:00,147.87,147.96,147.85,147.95,23592.0,126.9244,127.0016,126.9072,126.993,23592.0
2018-08-10 10:30:00,147.95,148.34,147.9,148.29,21360.0,126.993,127.3278,126.9501,127.2849,21360.0
2018-08-10 10:35:00,148.29,148.29,148.03,148.2,20551.0,127.2849,127.2849,127.0617,127.2076,20551.0
2018-08-10 10:40:00,148.21,148.41,148.18,148.37,17299.0,127.2162,127.3879,127.1905,127.3536,17299.0
2018-08-10 10:45:00,148.36,148.61,148.24,148.61,10262.0,127.345,127.5596,127.242,127.5596,10262.0
2018-08-10 10:50:00,148.6,148.8,148.5,148.8,16644.0,127.551,127.7226,127.4651,127.7226,16644.0
2018-08-10 10:55:00,148.8,148.94,148.78,148.78,12237.0,127.7226,127.8428,127.7055,127.7055,12237.0
2018-08-10 11:00:00,148.82,148.95,148.67,148.89,8724.0,127.7398,127.8514,127.6111,127.7999,8724.0
2018-08-10 11:05:00,148.89,148.97,148.66,148.74,14028.0,127.7999,127.8686,127.6025,127.6711,14028.0
2018-08-10 11:10:00,148.75,148.76,148.58,148.64,10162.0,127.6797,127.6883,127.5338,127.5853,10162.0
2018-08-10 11:15:00,148.65,148.93,148.65,148.82,9487.0,127.5939,127.8342,127.5939,127.7398,9487.0
2018-08-10 11:20:00,148.84,149.15,148.77,149.11,12453.0,127.757,128.0231,127.6969,127.9887,12453.0
2018-08-10 11:25:00,149.13,149.24,149.01,149.02,20009.0,128.0059,128.1003,127.9029,127.9115,20009.0
2018-08-10 11:30:00,149.02,149.15,148.94,149.08,13322.0,127.9115,128.0231,127.8428,127.963,13322.0
2018-08-10 11:35:00,149.08,149.13,148.94,148.94,8321.0,127.963,128.0059,127.8428,127.8428,8321.0
2018-08-10 11:40:00,148.96,148.99,148.76,148.8,9189.0,127.86,127.8857,127.6883,127.7226,9189.0
2018-08-10 11:45:00,148.84,148.89,148.63,148.78,6798.0,127.757,127.7999,127.5767,127.7055,6798.0
2018-08-10 11:50:00,148.78,148.78,148.48,148.68,7693.0,127.7055,127.7055,127.448,127.6196,7693.0
2018-08-10 11:55:00,148.69,148.84,148.48,148.59,20845.0,127.6282,127.757,127.448,127.5424,20845.0
2018-08-10 12:00:00,148.59,148.59,148.38,148.5,11391.0,127.5424,127.5424,127.3621,127.4651,11391.0
2018-08-10 12:05:00,148.53,148.66,148.45,148.56,26250.0,127.4909,127.6025,127.4222,127.5166,26250.0
2018-08-10 12:10:00,148.59,148.67,148.52,148.65,14972.0,127.5424,127.6111,127.4823,127.5939,14972.0
2018-08-10 12:15:00,148.68,148.68,148.59,148.62,8381.0,127.6196,127.6196,127.5424,127.5681,8381.0
2018-08-10 12:20:00,148.62,148.63,148.53,148.53,8827.0,127.5681,127.5767,127.4909,127.4909,8827.0
2018-08-10 12:25:00,148.53,148.53,148.41,148.49,39018.0,127.4909,127.4909,127.3879,127.4566,39018.0
2018-08-10 12:30:00,148.48,148.68,148.43,148.68,42733.0,127.448,127.6196,127.4051,127.6196,42733.0
2018-08-10 12:35:00,148.7,148.72,148.51,148.56,14084.0,127.6368,127.654,127.4737,127.5166,14084.0
2018-08-10 12:40:00,148.55,148.6,148.44,148.44,6037.0,127.5081,127.551,127.4136,127.4136,6037.0
2018-08-10 12:45:00,148.44,148.45,148.33,148.35,10523.0,127.4136,127.4222,127.3192,127.3364,10523.0
2018-08-10 12:50:00,148.35,148.44,148.26,148.42,7445.0,127.3364,127.4136,127.2591,127.3965,7445.0
2018-08-10 12:55:00,148.4,148.44,148.33,148.44,8287.0,127.3793,127.4136,127.3192,127.4136,8287.0
2018-08-10 13:00:00,148.43,148.43,148.34,148.36,7509.0,127.4051,127.4051,127.3278,127.345,7509.0
2018-08-10 13:05:00,148.37,148.39,148.29,148.38,9137.0,127.3536,127.3707,127.2849,127.3621,9137.0
2018-08-10 13:10:00,148.38,148.48,148.38,148.38,7570.0,127.3621,127.448,127.3621,127.3621,7570.0
2018-08-10 13:15:00,148.39,148.39,148.1,148.11,11965.0,127.3707,127.3707,127.1218,127.1304,11965.0
2018-08-10 13:20:00,148.09,148.33,148.07,148.24,12297.0,127.1132,127.3192,127.096,127.242,12297.0
2018-08-10 13:25:00,148.24,148.32,148.22,148.27,19285.0,127.242,127.3106,127.2248,127.2677,19285.0
2018-08-10 13:30:00,148.27,148.28,148.11,148.21,9826.0,127.2677,127.2763,127.1304,127.2162,9826.0
2018-08-10 13:35:00,148.21,148.28,148.09,148.14,12343.0,127.2162,127.2763,127.1132,127.1561,12343.0
2018-08-10 13:40:00,148.14,148.15,148.03,148.07,8655.0,127.1561,127.1647,127.0617,127.096,8655.0
2018-08-10 13:45:00,148.05,148.08,147.94,148.08,15159.0,127.0789,127.1046,126.9845,127.1046,15159.0
2018-08-10 13:50:00,148.12,148.16,148.05,148.12,11634.0,127.139,127.1733,127.0789,127.139,11634.0
2018-08-10 13:55:00,148.13,148.13,148.0,148.11,30801.0,127.1475,127.1475,127.036,127.1304,30801.0
2018-08-10 14:00:00,148.11,148.22,148.11,148.2,11570.0,127.1304,127.2248,127.1304,127.2076,11570.0
2018-08-10 14:05:00,148.2,148.29,148.09,148.25,30266.0,127.2076,127.2849,127.1132,127.2506,30266.0
2018-08-10 14:10:00,148.25,148.43,148.19,148.42,45393.0,127.2506,127.4051,127.199,127.3965,45393.0
2018-08-10 14:15:00,148.43,148.56,148.42,148.5,23272.0,127.4051,127.5166,127.3965,127.4651,23272.0
2018-08-10 14:20:00,148.51,148.51,148.39,148.4,17337.0,127.4737,127.4737,127.3707,127.3793,17337.0
2018-08-10 14:25:00,148.42,148.49,148.38,148.44,49173.0,127.3965,127.4566,127.3621,127.4136,49173.0
2018-08-10 14:30:00,148.44,148.59,148.41,148.54,24446.0,127.4136,127.5424,127.3879,127.4995,24446.0
2018-08-10 14:35:00,148.54,148.54,148.38,148.46,20480.0,127.4995,127.4995,127.3621,127.4308,20480.0
2018-08-10 14:40:00,148.47,148.6,148.39,148.6,12600.0,127.4394,127.551,127.3707,127.551,12600.0
2018-08-10 14:45:00,148.6,148.6,148.48,148.52,14706.0,127.551,127.551,127.448,127.4823,14706.0
2018-08-10 14:50:00,148.54,148.66,148.52,148.64,14091.0,127.4995,127.6025,127.4823,127.5853,14091.0
2018-08-10 14:55:00,148.64,148.69,148.57,148.63,15227.0,127.5853,127.6282,127.5252,127.5767,15227.0
2018-08-10 15:00:00,148.61,148.82,148.58,148.81,34531.0,127.5596,127.7398,127.5338,127.7312,34531.0
2018-08-10 15:05:00,148.81,148.81,148.66,148.69,17289.0,127.7312,127.7312,127.6025,127.6282,17289.0
2018-08-10 15:10:00,148.7,148.78,148.65,148.76,18854.0,127.6368,127.7055,127.5939,127.6883,18854.0
2018-08-10 15:15:00,148.76,148.96,148.73,148.92,19525.0,127.6883,127.86,127.6626,127.8256,19525.0
2018-08-10 15:20:00,148.93,149.31,148.93,149.12,25278.0,127.8342,128.1604,127.8342,127.9973,25278.0
2018-08-10 15:25:00,149.13,149.4,149.09,149.21,19528.0,128.0059,128.2377,127.9716,128.0746,19528.0
2018-08-10 15:30:00,149.22,149.32,149.13,149.22,30632.0,128.0832,128.169,128.0059,128.0832,30632.0
2018-08-10 15:35:00,149.23,149.3,149.11,149.21,28245.0,128.0917,128.1518,127.9887,128.0746,28245.0
2018-08-10 15:40:00,149.2,149.23,149.0,149.04,36055.0,128.066,128.0917,127.8943,127.9286,36055.0
2018-08-10 15:45:00,149.02,149.25,149.0,149.07,48973.0,127.9115,128.1089,127.8943,127.9544,48973.0
2018-08-10 15:50:00,149.02,149.05,148.83,148.83,44695.0,127.9115,127.9372,127.7484,127.7484,44695.0
2018-08-10 15:55:00,148.83,148.95,148.77,148.83,72429.0,127.7484,127.8514,127.6969,127.7484,72429.0
2018-08-13 09:30:00,148.84,149.17,148.17,148.46,61047.0,127.757,128.0402,127.1819,127.4308,61047.0
2018-08-13 09:35:00,148.5,148.58,147.92,148.17,62539.0,127.4651,127.5338,126.9673,127.1819,62539.0
2018-08-13 09:40:00,148.19,149.04,148.1,149.04,55687.0,127.199,127.9286,127.1218,127.9286,55687.0
2018-08-13 09:45:00,148.98,149.82,148.98,149.46,55068.0,127.8771,128.5982,127.8771,128.2892,55068.0
2018-08-13 09:50:00,149.44,149.6,149.2,149.24,19765.0,128.272,128.4093,128.066,128.1003,19765.0
2018-08-13 09:55:00,149.3,149.35,149.12,149.31,14450.0,128.1518,128.1947,127.9973,128.1604,14450.0
2018-08-13 10:00:00,149.34,149.42,148.96,149.09,22936.0,128.1862,128.2548,127.86,127.9716,22936.0
2018-08-13 10:05:00,149.12,149.34,149.02,149.32,13642.0,127.9973,128.1862,127.9115,128.169,13642.0
2018-08-13 10:10:00,149.29,149.47,149.14,149.18,35660.0,128.1432,128.2977,128.0145,128.0488,35660.0
2018-08-13 10:15:00,149.2,149.5,149.09,149.49,37258.0,128.066,128.3235,127.9716,128.3149,37258.0
2018-08-13 10:20:00,149.49,149.74,149.41,149.42,28381.0,128.3149,128.5295,128.2462,128.2548,28381.0
2018-08-13 10:25:00,149.44,149.47,149.05,149.28,30564.0,128.272,128.2977,127.9372,128.1347,30564.0
2018-08-13 10:30:00,149.3,149.39,149.13,149.16,21732.0,128.1518,128.2291,128.0059,128.0316,21732.0
2018-08-13 10:35:00,149.15,149.15,148.92,149.03,23987.0,128.0231,128.0231,127.8256,127.9201,23987.0
2018-08-13 10:40:00,149.03,149.43,148.96,149.43,30190.0,127.9201,128.2634,127.86,128.2634,30190.0
2018-08-13 10:45:00,149.43,149.57,149.25,149.45,29908.0,128.2634,128.3836,128.1089,128.2806,29908.0
2018-08-13 10:50:00,149.42,149.49,149.37,149.41,22669.0,128.2548,128.3149,128.2119,128.2462,22669.0
2018-08-13 10:55:00,149.43,149.43,149.22,149.39,16770.0,128.2634,128.2634,128.0832,128.2291,16770.0
2018-08-13 11:00:00,149.44,149.65,149.43,149.56,14541.0,128.272,128.4522,128.2634,128.375,14541.0
2018-08-13 11:05:00,149.54,149.65,149.32,149.42,18665.0,128.3578,128.4522,128.169,128.2548,18665.0
2018-08-13 11:10:00,149.39,149.45,149.22,149.31,18535.0,128.2291,128.2806,128.0832,128.1604,18535.0
2018-08-13 11:15:00,149.31,149.36,149.08,149.08,15452.0,128.1604,128.2033,127.963,127.963,15452.0
2018-08-13 11:20:00,149.08,149.21,149.05,149.18,18029.0,127.963,128.0746,127.9372,128.0488,18029.0
2018-08-13 11:25:00,149.19,149.35,149.07,149.12,15161.0,128.0574,128.1947,127.9544,127.9973,15161.0
2018-08-13 11:30:00,149.02,149.1,148.93,148.99,17059.0,127.9115,127.9801,127.8342,127.8857,17059.0
2018-08-13 11:35:00,148.98,149.07,148.92,149.07,13838.0,127.8771,127.9544,127.8256,127.9544,13838.0
2018-08-13 11:40:00,149.06,149.27,149.03,149.27,10803.0,127.9458,128.1261,127.9201,128.1261,10803.0
2018-08-13 11:45:00,149.27,149.4,149.17,149.26,87328.0,128.1261,128.2377,128.0402,128.1175,87328.0
2018-08-13 11:50:00,149.25,149.32,149.04,149.04,26666.0,128.1089,128.169,127.9286,127.9286,26666.0
2018-08-13 11:55:00,149.04,149.19,148.98,148.99,22281.0,127.9286,128.0574,127.8771,127.8857,22281.0
2018-08-13 12:00:00,148.96,149.21,148.95,149.19,17545.0,127.86,128.0746,127.8514,128.0574,17545.0
2018-08-13 12:05:00,149.19,149.39,149.15,149.39,10288.0,128.0574,128.2291,128.0231,128.2291,10288.0
2018-08-13 12:10:00,149.38,149.41,149.31,149.39,24955.0,128.2205,128.2462,128.1604,128.2291,24955.0
2018-08-13 12:15:00,149.39,149.39,149.01,149.06,39475.0,128.2291,128.2291,127.9029,127.9458,39475.0
2018-08-13 12:20:00,149.03,149.16,148.87,148.9,13861.0,127.9201,128.0316,127.7827,127.8085,13861.0
2018-08-13 12:25:00,148.88,148.88,148.54,148.71,33761.0,127.7913,127.7913,127.4995,127.6454,33761.0
2018-08-13 12:30:00,148.73,148.79,148.58,148.61,7400.0,127.6626,127.7141,127.5338,127.5596,7400.0
2018-08-13 12:35:00,148.57,148.88,148.57,148.84,5842.0,127.5252,127.7913,127.5252,127.757,5842.0
2018-08-13 12:40:00,148.84,148.95,148.83,148.88,9874.0,127.757,127.8514,127.7484,127.7913,9874.0
2018-08-13 12:45:00,148.9,148.9,148.66,148.66,27094.0,127.8085,127.8085,127.6025,127.6025,27094.0
2018-08-13 12:50:00,148.7,148.81,148.64,148.64,14957.0,127.6368,127.7312,127.5853,127.5853,14957.0
2018-08-13 12:55:00,148.64,148.73,148.63,148.72,11675.0,127.5853,127.6626,127.5767,127.654,11675.0
2018-08-13 13:00:00,148.68,148.69,148.38,148.46,10068.0,127.6196,127.6282,127.3621,127.4308,10068.0
2018-08-13 13:05:00,148.44,148.64,148.44,148.64,8105.0,127.4136,127.5853,127.4136,127.5853,8105.0
2018-08-13 13:10:00,148.65,148.73,148.63,148.67,9223.0,127.5939,127.6626,127.5767,127.6111,9223.0
2018-08-13 13:15:00,148.67,148.89,148.62,148.88,18710.0,127.6111,127.7999,127.5681,127.7913,18710.0
2018-08-13 13:20:00,148.86,148.93,148.84,148.9,26570.0,127.7741,127.8342,127.757,127.8085,26570.0
2018-08-13 13:25:00,148.9,148.99,148.85,148.99,18629.0,127.8085,127.8857,127.7656,127.8857,18629.0
2018-08-13 13:30:00,148.97,149.19,148.97,149.16,29743.0,127.8686,128.0574,127.8686,128.0316,29743.0
2018-08-13 13:35:00,149.17,149.28,149.13,149.13,11448.0,128.0402,128.1347,128.0059,128.0059,11448.0
2018-08-13 13:40:00,149.13,149.2,149.11,149.11,11189.0,128.0059,128.066,127.9887,127.9887,11189.0
2018-08-13 13:45:00,149.12,149.16,149.11,149.12,8297.0,127.9973,128.0316,127.9887,127.9973,8297.0
2018-08-13 13:50:00,149.12,149.3,149.11,149.29,18619.0,127.9973,128.1518,127.9887,128.1432,18619.0
2018-08-13 13:55:00,149.33,149.37,149.24,149.24,14254.0,128.1776,128.2119,128.1003,128.1003,14254.0
2018-08-13 14:00:00,149.25,149.53,149.25,149.5,13478.0,128.1089,128.3492,128.1089,128.3235,13478.0
2018-08-13 14:05:00,149.53,149.53,149.22,149.22,13607.0,128.3492,128.3492,128.0832,128.0832,13607.0
2018-08-13 14:10:00,149.22,149.33,149.22,149.29,18100.0,128.0832,128.1776,128.0832,128.1432,18100.0
2018-08-13 14:15:00,149.3,149.33,149.26,149.3,11087.0,128.1518,128.1776,128.1175,128.1518,11087.0
2018-08-13 14:20:00,149.3,149.32,149.24,149.27,16129.0,128.1518,128.169,128.1003,128.1261,16129.0
2018-08-13 14:25:00,149.3,149.46,149.29,149.38,19299.0,128.1518,128.2892,128.1432,128.2205,19299.0
2018-08-13 14:30:00,149.39,149.43,149.3,149.34,7720.0,128.2291,128.2634,128.1518,128.1862,7720.0
2018-08-13 14:35:00,149.37,149.37,149.07,149.15,17868.0,128.2119,128.2119,127.9544,128.0231,17868.0
2018-08-13 14:40:00,149.15,149.2,149.03,149.1,18573.0,128.0231,128.066,127.9201,127.9801,18573.0
2018-08-13 14:45:00,149.1,149.23,149.07,149.18,13767.0,127.9801,128.0917,127.9544,128.0488,13767.0
2018-08-13 14:50:00,149.16,149.16,148.9,148.95,19957.0,128.0316,128.0316,127.8085,127.8514,19957.0
2018-08-13 14:55:00,148.91,149.0,148.85,148.87,16397.0,127.8171,127.8943,127.7656,127.7827,16397.0
2018-08-13 15:00:00,148.86,148.88,148.65,148.84,22263.0,127.7741,127.7913,127.5939,127.757,22263.0
2018-08-13 15:05:00,148.82,148.97,148.82,148.97,16760.0,127.7398,127.8686,127.7398,127.8686,16760.0
2018-08-13 15:10:00,148.97,149.11,148.95,149.1,25238.0,127.8686,127.9887,127.8514,127.9801,25238.0
2018-08-13 15:15:00,149.1,149.17,149.05,149.05,28212.0,127.9801,128.0402,127.9372,127.9372,28212.0
2018-08-13 15:20:00,149.06,149.09,148.97,149.02,23703.0,127.9458,127.9716,127.8686,127.9115,23703.0
2018-08-13 15:25:00,149.0,149.06,148.85,148.89,36094.0,127.8943,127.9458,127.7656,127.7999,36094.0
2018-08-13 15:30:00,148.9,148.98,148.85,148.86,30175.0,127.8085,127.8771,127.7656,127.7741,30175.0
2018-08-13 15:35:00,148.85,149.08,148.85,149.03,29182.0,127.7656,127.963,127.7656,127.9201,29182.0
2018-08-13 15:40:00,149.01,149.02,148.81,148.96,40389.0,127.9029,127.9115,127.7312,127.86,40389.0
2018-08-13 15:45:00,148.96,148.96,148.65,148.65,61920.0,127.86,127.86,127.5939,127.5939,61920.0
2018-08-13 15:50:00,148.64,148.68,148.59,148.65,62999.0,127.5853,127.6196,127.5424,127.5939,62999.0
2018-08-13 15:55:00,148.64,148.73,148.53,148.63,138665.0,127.5853,127.6626,127.4909,127.5767,138665.0
2018-08-14 09:30:00,148.85,149.8,148.85,149.73,43646.0,127.7656,128.581,127.7656,128.5209,43646.0
2018-08-14 09:35:00,149.62,150.01,149.62,149.7,39607.0,128.4265,128.7612,128.4265,128.4952,39607.0
2018-08-14 09:40:00,149.71,149.89,149.63,149.89,27852.0,128.5037,128.6582,128.4351,128.6582,27852.0
2018-08-14 09:45:00,149.9,149.96,149.58,149.71,14017.0,128.6668,128.7183,128.3922,128.5037,14017.0
2018-08-14 09:50:00,149.71,149.96,149.49,149.95,20421.0,128.5037,128.7183,128.3149,128.7097,20421.0
2018-08-14 09:55:00,149.95,150.19,149.86,150.06,34726.0,128.7097,128.9158,128.6325,128.8042,34726.0
2018-08-14 10:00:00,150.11,150.23,149.6,149.6,20221.0,128.8471,128.9501,128.4093,128.4093,20221.0
2018-08-14 10:05:00,149.63,149.8,149.58,149.8,17392.0,128.4351,128.581,128.3922,128.581,17392.0
2018-08-14 10:10:00,149.81,150.13,149.8,150.0,25304.0,128.5896,128.8643,128.581,128.7527,25304.0
2018-08-14 10:15:00,150.02,150.04,149.85,149.98,26124.0,128.7698,128.787,128.6239,128.7355,26124.0
2018-08-14 10:20:00,150.0,150.29,149.95,149.95,21726.0,128.7527,129.0016,128.7097,128.7097,21726.0
2018-08-14 10:25:00,150.01,150.31,149.98,150.21,19390.0,128.7612,129.0188,128.7355,128.9329,19390.0
2018-08-14 10:30:00,150.2,150.29,149.89,150.0,22474.0,128.9243,129.0016,128.6582,128.7527,22474.0
2018-08-14 10:35:00,149.98,150.21,149.91,149.91,24298.0,128.7355,128.9329,128.6754,128.6754,24298.0
2018-08-14 10:40:00,149.91,150.14,149.88,150.03,16580.0,128.6754,128.8728,128.6497,128.7784,16580.0
2018-08-14 10:45:00,150.04,150.4,150.04,150.4,23051.0,128.787,129.096,128.787,129.096,23051.0
2018-08-14 10:50:00,150.37,150.55,150.18,150.35,19720.0,129.0703,129.2248,128.9072,129.0531,19720.0
2018-08-14 10:55:00,150.34,150.5,150.31,150.35,14977.0,129.0445,129.1818,129.0188,129.0531,14977.0
2018-08-14 11:00:00,150.38,150.38,150.19,150.38,15628.0,129.0788,129.0788,128.9158,129.0788,15628.0
2018-08-14 11:05:00,150.35,150.53,150.18,150.3,31458.0,129.0531,129.2076,128.9072,129.0102,31458.0
2018-08-14 11:10:00,150.31,150.44,150.19,150.25,17204.0,129.0188,129.1303,128.9158,128.9673,17204.0
2018-08-14 11:15:00,150.25,150.28,150.08,150.14,22668.0,128.9673,128.993,128.8213,128.8728,22668.0
2018-08-14 11:20:00,150.11,150.24,150.1,150.21,26497.0,128.8471,128.9587,128.8385,128.9329,26497.0
2018-08-14 11:25:00,150.22,150.38,150.21,150.3,19458.0,128.9415,129.0788,128.9329,129.0102,19458.0
2018-08-14 11:30:00,150.29,150.35,150.03,150.08,22031.0,129.0016,129.0531,128.7784,128.8213,22031.0
2018-08-14 11:35:00,150.11,150.28,150.11,150.28,17866.0,128.8471,128.993,128.8471,128.993,17866.0
2018-08-14 11:40:00,150.29,150.49,150.28,150.36,20461.0,129.0016,129.1733,128.993,129.0617,20461.0
2018-08-14 11:45:00,150.34,150.41,150.26,150.34,19649.0,129.0445,129.1046,128.9758,129.0445,19649.0
2018-08-14 11:50:00,150.33,150.33,150.1,150.1,13873.0,129.0359,129.0359,128.8385,128.8385,13873.0
2018-08-14 11:55:00,150.09,150.11,149.95,150.01,19665.0,128.8299,128.8471,128.7097,128.7612,19665.0
2018-08-14 12:00:00,150.0,150.19,150.0,150.18,17264.0,128.7527,128.9158,128.7527,128.9072,17264.0
2018-08-14 12:05:00,150.17,150.36,150.16,150.24,19109.0,128.8986,129.0617,128.89,128.9587,19109.0
2018-08-14 12:10:00,150.22,150.25,150.11,150.18,16184.0,128.9415,128.9673,128.8471,128.9072,16184.0
2018-08-14 12:15:00,150.2,150.34,150.19,150.34,14132.0,128.9243,129.0445,128.9158,129.0445,14132.0
2018-08-14 12:20:00,150.34,150.35,150.21,150.34,15391.0,129.0445,129.0531,128.9329,129.0445,15391.0
2018-08-14 12:25:00,150.35,150.49,150.27,150.49,26567.0,129.0531,129.1733,128.9844,129.1733,26567.0
2018-08-14 12:30:00,150.48,150.64,150.48,150.57,16400.0,129.1647,129.302,129.1647,129.2419,16400.0
2018-08-14 12:35:00,150.59,150.65,150.48,150.62,17837.0,129.2591,129.3106,129.1647,129.2848,17837.0
2018-08-14 12:40:00,150.64,150.76,150.64,150.66,14925.0,129.302,129.405,129.302,129.3192,14925.0
2018-08-14 12:45:00,150.65,150.67,150.49,150.51,19523.0,129.3106,129.3278,129.1733,129.1904,19523.0
2018-08-14 12:50:00,150.52,150.56,150.36,150.38,18974.0,129.199,129.2333,129.0617,129.0788,18974.0
2018-08-14 12:55:00,150.4,150.47,150.3,150.3,15017.0,129.096,129.1561,129.0102,129.0102,15017.0
2018-08-14 13:00:00,150.31,150.45,150.29,150.36,17740.0,129.0188,129.1389,129.0016,129.0617,17740.0
2018-08-14 13:05:00,150.35,150.36,150.19,150.19,9443.0,129.0531,129.0617,128.9158,128.9158,9443.0
2018-08-14 13:10:00,150.23,150.31,150.11,150.11,42024.0,128.9501,129.0188,128.8471,128.8471,42024.0
2018-08-14 13:15:00,150.11,150.14,149.89,149.89,26733.0,128.8471,128.8728,128.6582,128.6582,26733.0
2018-08-14 13:20:00,149.9,149.97,149.83,149.94,10627.0,128.6668,128.7269,128.6067,128.7012,10627.0
2018-08-14 13:25:00,149.93,149.93,149.79,149.88,9024.0,128.6926,128.6926,128.5724,128.6497,9024.0
2018-08-14 13:30:00,149.89,149.99,149.87,149.92,13897.0,128.6582,128.7441,128.6411,128.684,13897.0
2018-08-14 13:35:00,149.92,149.95,149.79,149.8,35177.0,128.684,128.7097,128.5724,128.581,35177.0
2018-08-14 13:40:00,149.81,150.01,149.81,150.01,15315.0,128.5896,128.7612,128.5896,128.7612,15315.0
2018-08-14 13:45:00,150.0,150.16,149.99,150.15,21453.0,128.7527,128.89,128.7441,128.8814,21453.0
2018-08-14 13:50:00,150.15,150.18,150.07,150.1,35041.0,128.8814,128.9072,128.8127,128.8385,35041.0
2018-08-14 13:55:00,150.09,150.34,150.08,150.34,11979.0,128.8299,129.0445,128.8213,129.0445,11979.0
2018-08-14 14:00:00,150.32,150.48,150.32,150.4,15694.0,129.0273,129.1647,129.0273,129.096,15694.0
2018-08-14 14:05:00,150.38,150.48,150.28,150.48,24240.0,129.0788,129.1647,128.993,129.1647,24240.0
2018-08-14 14:10:00,150.5,150.81,150.47,150.72,24106.0,129.1818,129.4479,129.1561,129.3707,24106.0
2018-08-14 14:15:00,150.7,150.81,150.57,150.67,29397.0,129.3535,129.4479,129.2419,129.3278,29397.0
2018-08-14 14:20:00,150.65,150.74,150.44,150.56,26758.0,129.3106,129.3878,129.1303,129.2333,26758.0
2018-08-14 14:25:00,150.53,150.74,150.43,150.74,21575.0,129.2076,129.3878,129.1218,129.3878,21575.0
2018-08-14 14:30:00,150.73,150.89,150.66,150.89,18371.0,129.3793,129.5166,129.3192,129.5166,18371.0
2018-08-14 14:35:00,150.86,150.91,150.8,150.86,20603.0,129.4908,129.5338,129.4393,129.4908,20603.0
2018-08-14 14:40:00,150.84,150.86,150.72,150.81,24999.0,129.4737,129.4908,129.3707,129.4479,24999.0
2018-08-14 14:45:00,150.83,150.89,150.8,150.88,22662.0,129.4651,129.5166,129.4393,129.508,22662.0
2018-08-14 14:50:00,150.87,150.99,150.78,150.83,26501.0,129.4994,129.6024,129.4222,129.4651,26501.0
2018-08-14 14:55:00,150.8,150.93,150.8,150.89,26723.0,129.4393,129.5509,129.4393,129.5166,26723.0
2018-08-14 15:00:00,150.88,151.04,150.88,151.0,47262.0,129.508,129.6453,129.508,129.611,47262.0
2018-08-14 15:05:00,150.99,151.08,150.97,150.99,37038.0,129.6024,129.6797,129.5853,129.6024,37038.0
2018-08-14 15:10:00,151.01,151.02,150.91,150.97,45225.0,129.6196,129.6282,129.5338,129.5853,45225.0
2018-08-14 15:15:00,150.97,151.03,150.88,151.03,43867.0,129.5853,129.6368,129.508,129.6368,43867.0
2018-08-14 15:20:00,151.02,151.1,150.97,151.03,43626.0,129.6282,129.6969,129.5853,129.6368,43626.0
2018-08-14 15:25:00,151.01,151.02,150.83,150.84,49865.0,129.6196,129.6282,129.4651,129.4737,49865.0
2018-08-14 15:30:00,150.82,150.92,150.6,150.61,122040.0,129.4565,129.5423,129.2677,129.2763,122040.0
2018-08-14 15:35:00,150.62,150.64,150.43,150.59,59452.0,129.2848,129.302,129.1218,129.2591,59452.0
2018-08-14 15:40:00,150.59,150.59,150.4,150.43,62167.0,129.2591,129.2591,129.096,129.1218,62167.0
2018-08-14 15:45:00,150.43,150.55,150.32,150.37,93020.0,129.1218,129.2248,129.0273,129.0703,93020.0
2018-08-14 15:50:00,150.39,150.42,150.25,150.25,80190.0,129.0874,129.1132,128.9673,128.9673,80190.0
2018-08-14 15:55:00,150.27,150.28,150.06,150.19,189010.0,128.9844,128.993,128.8042,128.9158,189010.0
2018-08-15 09:30:00,148.32,149.62,147.88,149.56,85729.0,127.3106,128.4265,126.933,128.375,85729.0
2018-08-15 09:35:00,149.43,149.43,148.63,148.93,36957.0,128.2634,128.2634,127.5767,127.8342,36957.0
2018-08-15 09:40:00,148.99,149.35,148.82,149.15,55160.0,127.8857,128.1947,127.7398,128.0231,55160.0
2018-08-15 09:45:00,149.12,149.27,148.74,148.89,65880.0,127.9973,128.1261,127.6711,127.7999,65880.0
2018-08-15 09:50:00,148.86,148.86,148.33,148.37,41241.0,127.7741,127.7741,127.3192,127.3536,41241.0
2018-08-15 09:55:00,148.38,148.92,148.28,148.63,23836.0,127.3621,127.8256,127.2763,127.5767,23836.0
2018-08-15 10:00:00,148.56,148.68,148.16,148.17,45147.0,127.5166,127.6196,127.1733,127.1819,45147.0
2018-08-15 10:05:00,148.16,148.16,147.82,148.0,79781.0,127.1733,127.1733,126.8815,127.036,79781.0
2018-08-15 10:10:00,148.0,148.32,147.97,148.11,27731.0,127.036,127.3106,127.0102,127.1304,27731.0
2018-08-15 10:15:00,148.08,148.17,147.79,148.11,27209.0,127.1046,127.1819,126.8557,127.1304,27209.0
2018-08-15 10:20:00,148.1,148.17,147.94,148.01,31660.0,127.1218,127.1819,126.9845,127.0445,31660.0
2018-08-15 10:25:00,148.02,148.02,147.78,147.79,25840.0,127.0531,127.0531,126.8471,126.8557,25840.0
2018-08-15 10:30:00,147.76,147.95,147.58,147.65,32313.0,126.83,126.993,126.6755,126.7355,32313.0
2018-08-15 10:35:00,147.68,148.01,147.66,147.96,19110.0,126.7613,127.0445,126.7441,127.0016,19110.0
2018-08-15 10:40:00,147.94,148.04,147.87,147.87,32525.0,126.9845,127.0703,126.9244,126.9244,32525.0
2018-08-15 10:45:00,147.82,147.95,147.52,147.76,37717.0,126.8815,126.993,126.624,126.83,37717.0
2018-08-15 10:50:00,147.78,147.89,147.56,147.63,20307.0,126.8471,126.9415,126.6583,126.7184,20307.0
2018-08-15 10:55:00,147.62,147.99,147.62,147.82,17850.0,126.7098,127.0274,126.7098,126.8815,17850.0
2018-08-15 11:00:00,147.81,148.03,147.76,147.96,29120.0,126.8729,127.0617,126.83,127.0016,29120.0
2018-08-15 11:05:00,147.93,148.09,147.68,148.07,20607.0,126.9759,127.1132,126.7613,127.096,20607.0
2018-08-15 11:10:00,148.03,148.17,147.73,147.74,41090.0,127.0617,127.1819,126.8042,126.8128,41090.0
2018-08-15 11:15:00,147.76,147.8,147.55,147.8,41473.0,126.83,126.8643,126.6497,126.8643,41473.0
2018-08-15 11:20:00,147.8,147.93,147.72,147.91,22887.0,126.8643,126.9759,126.7956,126.9587,22887.0
2018-08-15 11:25:00,147.94,148.0,147.87,147.91,20109.0,126.9845,127.036,126.9244,126.9587,20109.0
2018-08-15 11:30:00,147.92,147.99,147.83,147.91,19184.0,126.9673,127.0274,126.89,126.9587,19184.0
2018-08-15 11:35:00,147.91,148.0,147.85,147.9,25510.0,126.9587,127.036,126.9072,126.9501,25510.0
2018-08-15 11:40:00,147.85,147.9,147.75,147.87,16656.0,126.9072,126.9501,126.8214,126.9244,16656.0
2018-08-15 11:45:00,147.87,148.06,147.84,148.06,19264.0,126.9244,127.0875,126.8986,127.0875,19264.0
2018-08-15 11:50:00,148.05,148.06,147.76,147.81,15700.0,127.0789,127.0875,126.83,126.8729,15700.0
2018-08-15 11:55:00,147.84,147.87,147.71,147.75,13185.0,126.8986,126.9244,126.787,126.8214,13185.0
2018-08-15 12:00:00,147.75,148.0,147.75,147.94,23646.0,126.8214,127.036,126.8214,126.9845,23646.0
2018-08-15 12:05:00,147.91,148.07,147.89,148.0,28796.0,126.9587,127.096,126.9415,127.036,28796.0
2018-08-15 12:10:00,148.0,148.17,147.93,148.12,17650.0,127.036,127.1819,126.9759,127.139,17650.0
2018-08-15 12:15:00,148.12,148.3,148.09,148.25,18795.0,127.139,127.2935,127.1132,127.2506,18795.0
2018-08-15 12:20:00,148.27,148.27,148.04,148.26,27042.0,127.2677,127.2677,127.0703,127.2591,27042.0
2018-08-15 12:25:00,148.27,148.43,148.23,148.43,20896.0,127.2677,127.4051,127.2334,127.4051,20896.0
2018-08-15 12:30:00,148.44,148.64,148.42,148.63,16140.0,127.4136,127.5853,127.3965,127.5767,16140.0
2018-08-15 12:35:00,148.63,148.64,148.47,148.58,17736.0,127.5767,127.5853,127.4394,127.5338,17736.0
2018-08-15 12:40:00,148.61,148.61,148.4,148.43,19012.0,127.5596,127.5596,127.3793,127.4051,19012.0
2018-08-15 12:45:00,148.43,148.45,148.36,148.45,16376.0,127.4051,127.4222,127.345,127.4222,16376.0
2018-08-15 12:50:00,148.45,148.57,148.4,148.46,15030.0,127.4222,127.5252,127.3793,127.4308,15030.0
2018-08-15 12:55:00,148.45,148.61,148.43,148.53,12667.0,127.4222,127.5596,127.4051,127.4909,12667.0
2018-08-15 13:00:00,148.58,148.77,148.54,148.7,33631.0,127.5338,127.6969,127.4995,127.6368,33631.0
2018-08-15 13:05:00,148.69,148.91,148.69,148.87,58213.0,127.6282,127.8171,127.6282,127.7827,58213.0
2018-08-15 13:10:00,148.88,148.94,148.79,148.83,16623.0,127.7913,127.8428,127.7141,127.7484,16623.0
2018-08-15 13:15:00,148.85,148.91,148.77,148.78,21172.0,127.7656,127.8171,127.6969,127.7055,21172.0
2018-08-15 13:20:00,148.77,148.81,148.5,148.55,20011.0,127.6969,127.7312,127.4651,127.5081,20011.0
2018-08-15 13:25:00,148.55,148.74,148.55,148.67,14748.0,127.5081,127.6711,127.5081,127.6111,14748.0
2018-08-15 13:30:00,148.67,148.68,148.51,148.57,13024.0,127.6111,127.6196,127.4737,127.5252,13024.0
2018-08-15 13:35:00,148.52,148.56,148.43,148.54,13505.0,127.4823,127.5166,127.4051,127.4995,13505.0
2018-08-15 13:40:00,148.58,148.78,148.58,148.7,18032.0,127.5338,127.7055,127.5338,127.6368,18032.0
2018-08-15 13:45:00,148.71,148.71,148.44,148.44,19406.0,127.6454,127.6454,127.4136,127.4136,19406.0
2018-08-15 13:50:00,148.47,148.59,148.36,148.55,12315.0,127.4394,127.5424,127.345,127.5081,12315.0
2018-08-15 13:55:00,148.57,148.7,148.53,148.53,25144.0,127.5252,127.6368,127.4909,127.4909,25144.0
2018-08-15 14:00:00,148.53,148.65,148.44,148.58,16506.0,127.4909,127.5939,127.4136,127.5338,16506.0
2018-08-15 14:05:00,148.6,148.65,148.46,148.49,25308.0,127.551,127.5939,127.4308,127.4566,25308.0
2018-08-15 14:10:00,148.54,148.59,148.35,148.35,14617.0,127.4995,127.5424,127.3364,127.3364,14617.0
2018-08-15 14:15:00,148.38,148.54,148.38,148.52,21394.0,127.3621,127.4995,127.3621,127.4823,21394.0
2018-08-15 14:20:00,148.53,148.59,148.46,148.47,37687.0,127.4909,127.5424,127.4308,127.4394,37687.0
2018-08-15 14:25:00,148.5,148.52,148.25,148.25,28959.0,127.4651,127.4823,127.2506,127.2506,28959.0
2018-08-15 14:30:00,148.27,148.45,148.2,148.45,23935.0,127.2677,127.4222,127.2076,127.4222,23935.0
2018-08-15 14:35:00,148.43,148.55,148.36,148.4,28713.0,127.4051,127.5081,127.345,127.3793,28713.0
2018-08-15 14:40:00,148.4,148.41,148.31,148.34,25392.0,127.3793,127.3879,127.3021,127.3278,25392.0
2018-08-15 14:45:00,148.32,148.32,148.07,148.23,33914.0,127.3106,127.3106,127.096,127.2334,33914.0
2018-08-15 14:50:00,148.25,148.41,148.19,148.38,30373.0,127.2506,127.3879,127.199,127.3621,30373.0
2018-08-15 14:55:00,148.37,148.67,148.33,148.65,23653.0,127.3536,127.6111,127.3192,127.5939,23653.0
2018-08-15 15:00:00,148.67,148.85,148.65,148.73,55112.0,127.6111,127.7656,127.5939,127.6626,55112.0
2018-08-15 15:05:00,148.72,148.88,148.7,148.76,32737.0,127.654,127.7913,127.6368,127.6883,32737.0
2018-08-15 15:10:00,148.77,148.77,148.61,148.69,29763.0,127.6969,127.6969,127.5596,127.6282,29763.0
2018-08-15 15:15:00,148.68,148.75,148.57,148.63,34368.0,127.6196,127.6797,127.5252,127.5767,34368.0
2018-08-15 15:20:00,148.64,148.71,148.55,148.59,28445.0,127.5853,127.6454,127.5081,127.5424,28445.0
2018-08-15 15:25:00,148.59,148.7,148.59,148.7,21774.0,127.5424,127.6368,127.5424,127.6368,21774.0
2018-08-15 15:30:00,148.71,148.99,148.66,148.96,75600.0,127.6454,127.8857,127.6025,127.86,75600.0
2018-08-15 15:35:00,148.98,149.0,148.85,148.89,40803.0,127.8771,127.8943,127.7656,127.7999,40803.0
2018-08-15 15:40:00,148.87,149.09,148.78,149.09,59688.0,127.7827,127.9716,127.7055,127.9716,59688.0
2018-08-15 15:45:00,149.06,149.25,149.06,149.21,76339.0,127.9458,128.1089,127.9458,128.0746,76339.0
2018-08-15 15:50:00,149.21,149.22,149.05,149.12,92121.0,128.0746,128.0832,127.9372,127.9973,92121.0
2018-08-15 15:55:00,149.12,149.24,148.8,148.98,216365.0,127.9973,128.1003,127.7226,127.8771,216365.0
2018-08-16 09:30:00,149.5,149.7,149.01,149.7,59093.0,128.3235,128.4952,127.9029,128.4952,59093.0
2018-08-16 09:35:00,149.74,150.0,149.5,149.78,40020.0,128.5295,128.7527,128.3235,128.5638,40020.0
2018-08-16 09:40:00,149.85,149.85,149.36,149.4,18858.0,128.6239,128.6239,128.2033,128.2377,18858.0
2018-08-16 09:45:00,149.4,149.4,148.95,149.06,24262.0,128.2377,128.2377,127.8514,127.9458,24262.0
2018-08-16 09:50:00,149.11,149.42,149.11,149.35,32645.0,127.9887,128.2548,127.9887,128.1947,32645.0
2018-08-16 09:55:00,149.31,149.31,149.04,149.13,19896.0,128.1604,128.1604,127.9286,128.0059,19896.0
2018-08-16 10:00:00,149.13,149.22,148.81,148.97,23922.0,128.0059,128.0832,127.7312,127.8686,23922.0
2018-08-16 10:05:00,149.0,149.07,148.91,149.01,22171.0,127.8943,127.9544,127.8171,127.9029,22171.0
2018-08-16 10:10:00,149.03,149.09,148.69,148.69,22625.0,127.9201,127.9716,127.6282,127.6282,22625.0
2018-08-16 10:15:00,148.69,148.88,148.51,148.74,50190.0,127.6282,127.7913,127.4737,127.6711,50190.0
2018-08-16 10:20:00,148.74,148.79,148.62,148.77,34804.0,127.6711,127.7141,127.5681,127.6969,34804.0
2018-08-16 10:25:00,148.78,148.86,148.67,148.85,22579.0,127.7055,127.7741,127.6111,127.7656,22579.0
2018-08-16 10:30:00,148.91,149.14,148.81,149.08,23527.0,127.8171,128.0145,127.7312,127.963,23527.0
2018-08-16 10:35:00,149.08,149.21,148.97,148.98,24337.0,127.963,128.0746,127.8686,127.8771,24337.0
2018-08-16 10:40:00,148.98,149.19,148.98,149.06,22527.0,127.8771,128.0574,127.8771,127.9458,22527.0
2018-08-16 10:45:00,149.08,149.17,148.92,148.96,19270.0,127.963,128.0402,127.8256,127.86,19270.0
2018-08-16 10:50:00,148.98,149.18,148.94,149.04,21847.0,127.8771,128.0488,127.8428,127.9286,21847.0
2018-08-16 10:55:00,149.02,149.1,148.97,149.09,16763.0,127.9115,127.9801,127.8686,127.9716,16763.0
2018-08-16 11:00:00,149.12,149.47,149.12,149.39,16444.0,127.9973,128.2977,127.9973,128.2291,16444.0
2018-08-16 11:05:00,149.38,149.4,149.2,149.37,21540.0,128.2205,128.2377,128.066,128.2119,21540.0
2018-08-16 11:10:00,149.38,149.52,149.38,149.41,13103.0,128.2205,128.3407,128.2205,128.2462,13103.0
2018-08-16 11:15:00,149.41,149.58,149.4,149.53,15707.0,128.2462,128.3922,128.2377,128.3492,15707.0
2018-08-16 11:20:00,149.56,149.68,149.42,149.68,23508.0,128.375,128.478,128.2548,128.478,23508.0
2018-08-16 11:25:00,149.68,149.82,149.65,149.78,13306.0,128.478,128.5982,128.4522,128.5638,13306.0
2018-08-16 11:30:00,149.8,149.84,149.57,149.67,9556.0,128.581,128.6153,128.3836,128.4694,9556.0
2018-08-16 11:35:00,149.7,149.93,149.7,149.89,13253.0,128.4952,128.6926,128.4952,128.6582,13253.0
2018-08-16 11:40:00,149.89,149.95,149.79,149.89,20050.0,128.6582,128.7097,128.5724,128.6582,20050.0
2018-08-16 11:45:00,149.89,149.93,149.86,149.88,10107.0,128.6582,128.6926,128.6325,128.6497,10107.0
2018-08-16 11:50:00,149.86,149.86,149.68,149.77,22468.0,128.6325,128.6325,128.478,128.5552,22468.0
2018-08-16 11:55:00,149.78,149.88,149.74,149.84,22277.0,128.5638,128.6497,128.5295,128.6153,22277.0
2018-08-16 12:00:00,149.86,149.89,149.78,149.85,57918.0,128.6325,128.6582,128.5638,128.6239,57918.0
2018-08-16 12:05:00,149.85,149.94,149.8,149.82,116377.0,128.6239,128.7012,128.581,128.5982,116377.0
2018-08-16 12:10:00,149.82,150.02,149.82,149.98,38564.0,128.5982,128.7698,128.5982,128.7355,38564.0
2018-08-16 12:15:00,150.0,150.26,149.99,150.16,17990.0,128.7527,128.9758,128.7441,128.89,17990.0
2018-08-16 12:20:00,150.16,150.19,149.96,149.98,25332.0,128.89,128.9158,128.7183,128.7355,25332.0
2018-08-16 12:25:00,150.0,150.05,149.97,149.97,28039.0,128.7527,128.7956,128.7269,128.7269,28039.0
2018-08-16 12:30:00,149.98,149.98,149.71,149.72,88778.0,128.7355,128.7355,128.5037,128.5123,88778.0
2018-08-16 12:35:00,149.71,149.8,149.62,149.78,19980.0,128.5037,128.581,128.4265,128.5638,19980.0
2018-08-16 12:40:00,149.78,149.78,149.56,149.57,17733.0,128.5638,128.5638,128.375,128.3836,17733.0
2018-08-16 12:45:00,149.59,149.71,149.54,149.65,25415.0,128.4007,128.5037,128.3578,128.4522,25415.0
2018-08-16 12:50:00,149.65,149.65,149.53,149.63,40188.0,128.4522,128.4522,128.3492,128.4351,40188.0
2018-08-16 12:55:00,149.64,149.64,149.51,149.51,35806.0,128.4437,128.4437,128.3321,128.3321,35806.0
2018-08-16 13:00:00,149.53,149.72,149.5,149.63,17556.0,128.3492,128.5123,128.3235,128.4351,17556.0
2018-08-16 13:05:00,149.63,149.68,149.56,149.62,13058.0,128.4351,128.478,128.375,128.4265,13058.0
2018-08-16 13:10:00,149.62,149.76,149.6,149.7,22142.0,128.4265,128.5467,128.4093,128.4952,22142.0
2018-08-16 13:15:00,149.68,149.84,149.66,149.76,26031.0,128.478,128.6153,128.4608,128.5467,26031.0
2018-08-16 13:20:00,149.78,149.81,149.71,149.79,26020.0,128.5638,128.5896,128.5037,128.5724,26020.0
2018-08-16 13:25:00,149.79,149.86,149.73,149.76,27342.0,128.5724,128.6325,128.5209,128.5467,27342.0
2018-08-16 13:30:00,149.76,149.79,149.64,149.67,17714.0,128.5467,128.5724,128.4437,128.4694,17714.0
2018-08-16 13:35:00,149.7,149.78,149.66,149.7,13834.0,128.4952,128.5638,128.4608,128.4952,13834.0
2018-08-16 13:40:00,149.72,149.73,149.6,149.62,12310.0,128.5123,128.5209,128.4093,128.4265,12310.0
2018-08-16 13:45:00,149.62,149.62,149.37,149.42,16161.0,128.4265,128.4265,128.2119,128.2548,16161.0
2018-08-16 13:50:00,149.43,149.51,149.32,149.37,47031.0,128.2634,128.3321,128.169,128.2119,47031.0
2018-08-16 13:55:00,149.4,149.49,149.38,149.46,12694.0,128.2377,128.3149,128.2205,128.2892,12694.0
2018-08-16 14:00:00,149.46,149.46,149.27,149.46,27770.0,128.2892,128.2892,128.1261,128.2892,27770.0
2018-08-16 14:05:00,149.46,149.49,149.34,149.38,16075.0,128.2892,128.3149,128.1862,128.2205,16075.0
2018-08-16 14:10:00,149.4,149.44,149.36,149.37,12220.0,128.2377,128.272,128.2033,128.2119,12220.0
2018-08-16 14:15:00,149.38,149.53,149.36,149.52,19355.0,128.2205,128.3492,128.2033,128.3407,19355.0
2018-08-16 14:20:00,149.52,149.52,149.44,149.46,11020.0,128.3407,128.3407,128.272,128.2892,11020.0
2018-08-16 14:25:00,149.45,149.49,149.31,149.31,12135.0,128.2806,128.3149,128.1604,128.1604,12135.0
2018-08-16 14:30:00,149.31,149.34,149.14,149.34,24337.0,128.1604,128.1862,128.0145,128.1862,24337.0
2018-08-16 14:35:00,149.34,149.43,149.34,149.37,11414.0,128.1862,128.2634,128.1862,128.2119,11414.0
2018-08-16 14:40:00,149.39,149.44,149.3,149.41,11439.0,128.2291,128.272,128.1518,128.2462,11439.0
2018-08-16 14:45:00,149.41,149.45,149.36,149.45,14262.0,128.2462,128.2806,128.2033,128.2806,14262.0
2018-08-16 14:50:00,149.45,149.46,149.37,149.46,18145.0,128.2806,128.2892,128.2119,128.2892,18145.0
2018-08-16 14:55:00,149.47,149.52,149.42,149.44,16894.0,128.2977,128.3407,128.2548,128.272,16894.0
2018-08-16 15:00:00,149.44,149.47,149.38,149.44,24833.0,128.272,128.2977,128.2205,128.272,24833.0
2018-08-16 15:05:00,149.44,149.48,149.39,149.4,16822.0,128.272,128.3063,128.2291,128.2377,16822.0
2018-08-16 15:10:00,149.4,149.46,149.29,149.46,29188.0,128.2377,128.2892,128.1432,128.2892,29188.0
2018-08-16 15:15:00,149.46,149.46,149.34,149.36,21786.0,128.2892,128.2892,128.1862,128.2033,21786.0
2018-08-16 15:20:00,149.37,149.42,149.3,149.38,32591.0,128.2119,128.2548,128.1518,128.2205,32591.0
2018-08-16 15:25:00,149.38,149.52,149.36,149.5,33237.0,128.2205,128.3407,128.2033,128.3235,33237.0
2018-08-16 15:30:00,149.5,149.57,149.36,149.56,33765.0,128.3235,128.3836,128.2033,128.375,33765.0
2018-08-16 15:35:00,149.57,149.58,149.36,149.5,33725.0,128.3836,128.3922,128.2033,128.3235,33725.0
2018-08-16 15:40:00,149.5,149.52,149.39,149.47,43257.0,128.3235,128.3407,128.2291,128.2977,43257.0
2018-08-16 15:45:00,149.46,149.47,149.26,149.33,67923.0,128.2892,128.2977,128.1175,128.1776,67923.0
2018-08-16 15:50:00,149.32,149.32,149.14,149.19,73634.0,128.169,128.169,128.0145,128.0574,73634.0
2018-08-16 15:55:00,149.19,149.28,149.06,149.27,152083.0,128.0574,128.1347,127.9458,128.1261,152083.0
2018-08-17 09:30:00,149.07,149.53,148.81,149.44,121499.0,127.9544,128.3492,127.7312,128.272,121499.0
2018-08-17 09:35:00,149.41,149.93,149.36,149.88,31379.0,128.2462,128.6926,128.2033,128.6497,31379.0
2018-08-17 09:40:00,149.86,149.91,149.37,149.46,40715.0,128.6325,128.6754,128.2119,128.2892,40715.0
2018-08-17 09:45:00,149.46,149.63,149.22,149.22,47791.0,128.2892,128.4351,128.0832,128.0832,47791.0
2018-08-17 09:50:00,149.2,149.26,148.79,149.08,68463.0,128.066,128.1175,127.7141,127.963,68463.0
2018-08-17 09:55:00,149.02,149.51,149.02,149.49,19347.0,127.9115,128.3321,127.9115,128.3149,19347.0
2018-08-17 10:00:00,149.52,149.62,149.33,149.62,14045.0,128.3407,128.4265,128.1776,128.4265,14045.0
2018-08-17 10:05:00,149.63,149.72,149.46,149.64,24002.0,128.4351,128.5123,128.2892,128.4437,24002.0
2018-08-17 10:10:00,149.62,149.68,149.34,149.46,29454.0,128.4265,128.478,128.1862,128.2892,29454.0
2018-08-17 10:15:00,149.43,149.6,149.39,149.59,14516.0,128.2634,128.4093,128.2291,128.4007,14516.0
2018-08-17 10:20:00,149.61,149.71,149.49,149.5,16081.0,128.4179,128.5037,128.3149,128.3235,16081.0
2018-08-17 10:25:00,149.49,149.57,149.43,149.53,15285.0,128.3149,128.3836,128.2634,128.3492,15285.0
2018-08-17 10:30:00,149.51,149.56,149.44,149.52,20345.0,128.3321,128.375,128.272,128.3407,20345.0
2018-08-17 10:35:00,149.55,149.55,149.45,149.52,16429.0,128.3664,128.3664,128.2806,128.3407,16429.0
2018-08-17 10:40:00,149.54,149.67,149.36,149.37,18496.0,128.3578,128.4694,128.2033,128.2119,18496.0
2018-08-17 10:45:00,149.37,149.5,149.34,149.41,22075.0,128.2119,128.3235,128.1862,128.2462,22075.0
2018-08-17 10:50:00,149.42,149.51,149.32,149.34,14622.0,128.2548,128.3321,128.169,128.1862,14622.0
2018-08-17 10:55:00,149.33,149.5,149.3,149.42,14092.0,128.1776,128.3235,128.1518,128.2548,14092.0
2018-08-17 11:00:00,149.44,149.51,149.29,149.48,20332.0,128.272,128.3321,128.1432,128.3063,20332.0
2018-08-17 11:05:00,149.5,149.56,149.45,149.48,18275.0,128.3235,128.375,128.2806,128.3063,18275.0
2018-08-17 11:10:00,149.46,149.57,149.4,149.57,13993.0,128.2892,128.3836,128.2377,128.3836,13993.0
2018-08-17 11:15:00,149.57,149.86,149.57,149.78,11491.0,128.3836,128.6325,128.3836,128.5638,11491.0
2018-08-17 11:20:00,149.79,149.87,149.67,149.85,25459.0,128.5724,128.6411,128.4694,128.6239,25459.0
2018-08-17 11:25:00,149.87,149.99,149.82,149.96,7343.0,128.6411,128.7441,128.5982,128.7183,7343.0
2018-08-17 11:30:00,150.0,150.02,149.91,149.97,14045.0,128.7527,128.7698,128.6754,128.7269,14045.0
2018-08-17 11:35:00,150.0,150.0,149.9,149.97,8588.0,128.7527,128.7527,128.6668,128.7269,8588.0
2018-08-17 11:40:00,149.98,150.03,149.98,149.99,11258.0,128.7355,128.7784,128.7355,128.7441,11258.0
2018-08-17 11:45:00,149.98,150.05,149.98,150.0,8900.0,128.7355,128.7956,128.7355,128.7527,8900.0
2018-08-17 11:50:00,150.0,150.04,149.97,149.97,10793.0,128.7527,128.787,128.7269,128.7269,10793.0
2018-08-17 11:55:00,149.99,150.17,149.91,150.07,34174.0,128.7441,128.8986,128.6754,128.8127,34174.0
2018-08-17 12:00:00,150.03,150.1,149.82,149.82,14412.0,128.7784,128.8385,128.5982,128.5982,14412.0
2018-08-17 12:05:00,149.85,149.89,149.79,149.89,8163.0,128.6239,128.6582,128.5724,128.6582,8163.0
2018-08-17 12:10:00,149.88,149.95,149.74,149.74,9735.0,128.6497,128.7097,128.5295,128.5295,9735.0
2018-08-17 12:15:00,149.77,149.99,149.77,149.97,19533.0,128.5552,128.7441,128.5552,128.7269,19533.0
2018-08-17 12:20:00,149.98,150.03,149.96,149.99,38025.0,128.7355,128.7784,128.7183,128.7441,38025.0
2018-08-17 12:25:00,149.99,150.03,149.96,149.99,21201.0,128.7441,128.7784,128.7183,128.7441,21201.0
2018-08-17 12:30:00,149.99,150.02,149.83,149.84,13340.0,128.7441,128.7698,128.6067,128.6153,13340.0
2018-08-17 12:35:00,149.83,149.83,149.77,149.81,5651.0,128.6067,128.6067,128.5552,128.5896,5651.0
2018-08-17 12:40:00,149.85,149.86,149.82,149.82,8137.0,128.6239,128.6325,128.5982,128.5982,8137.0
2018-08-17 12:45:00,149.82,149.85,149.77,149.81,9871.0,128.5982,128.6239,128.5552,128.5896,9871.0
2018-08-17 12:50:00,149.83,149.83,149.63,149.63,17347.0,128.6067,128.6067,128.4351,128.4351,17347.0
2018-08-17 12:55:00,149.62,149.65,149.58,149.62,13691.0,128.4265,128.4522,128.3922,128.4265,13691.0
2018-08-17 13:00:00,149.62,149.66,149.56,149.62,15806.0,128.4265,128.4608,128.375,128.4265,15806.0
2018-08-17 13:05:00,149.59,149.59,149.46,149.53,18067.0,128.4007,128.4007,128.2892,128.3492,18067.0
2018-08-17 13:10:00,149.53,149.64,149.52,149.59,14424.0,128.3492,128.4437,128.3407,128.4007,14424.0
2018-08-17 13:15:00,149.6,149.64,149.58,149.58,10819.0,128.4093,128.4437,128.3922,128.3922,10819.0
2018-08-17 13:20:00,149.57,149.61,149.5,149.5,11312.0,128.3836,128.4179,128.3235,128.3235,11312.0
2018-08-17 13:25:00,149.51,149.53,149.38,149.43,10446.0,128.3321,128.3492,128.2205,128.2634,10446.0
2018-08-17 13:30:00,149.44,149.53,149.42,149.49,12431.0,128.272,128.3492,128.2548,128.3149,12431.0
2018-08-17 13:35:00,149.47,149.56,149.4,149.56,11389.0,128.2977,128.375,128.2377,128.375,11389.0
2018-08-17 13:40:00,149.56,149.65,149.55,149.62,10173.0,128.375,128.4522,128.3664,128.4265,10173.0
2018-08-17 13:45:00,149.59,149.62,149.49,149.52,14808.0,128.4007,128.4265,128.3149,128.3407,14808.0
2018-08-17 13:50:00,149.51,149.56,149.49,149.52,8091.0,128.3321,128.375,128.3149,128.3407,8091.0
2018-08-17 13:55:00,149.53,149.65,149.51,149.61,13135.0,128.3492,128.4522,128.3321,128.4179,13135.0
2018-08-17 14:00:00,149.6,149.88,149.58,149.85,22086.0,128.4093,128.6497,128.3922,128.6239,22086.0
2018-08-17 14:05:00,149.88,149.93,149.82,149.86,16703.0,128.6497,128.6926,128.5982,128.6325,16703.0
2018-08-17 14:10:00,149.86,149.86,149.73,149.84,17349.0,128.6325,128.6325,128.5209,128.6153,17349.0
2018-08-17 14:15:00,149.85,149.98,149.75,149.78,16753.0,128.6239,128.7355,128.5381,128.5638,16753.0
2018-08-17 14:20:00,149.77,149.92,149.76,149.91,14060.0,128.5552,128.684,128.5467,128.6754,14060.0
2018-08-17 14:25:00,149.95,149.99,149.82,149.84,29276.0,128.7097,128.7441,128.5982,128.6153,29276.0
2018-08-17 14:30:00,149.8,149.99,149.8,149.99,29820.0,128.581,128.7441,128.581,128.7441,29820.0
2018-08-17 14:35:00,149.99,150.04,149.76,149.79,16466.0,128.7441,128.787,128.5467,128.5724,16466.0
2018-08-17 14:40:00,149.77,149.84,149.73,149.74,26537.0,128.5552,128.6153,128.5209,128.5295,26537.0
2018-08-17 14:45:00,149.75,149.77,149.57,149.62,13933.0,128.5381,128.5552,128.3836,128.4265,13933.0
2018-08-17 14:50:00,149.62,149.73,149.58,149.69,20021.0,128.4265,128.5209,128.3922,128.4866,20021.0
2018-08-17 14:55:00,149.7,149.74,149.59,149.7,25542.0,128.4952,128.5295,128.4007,128.4952,25542.0
2018-08-17 15:00:00,149.7,149.74,149.66,149.73,20049.0,128.4952,128.5295,128.4608,128.5209,20049.0
2018-08-17 15:05:00,149.72,149.75,149.58,149.6,26209.0,128.5123,128.5381,128.3922,128.4093,26209.0
2018-08-17 15:10:00,149.6,149.71,149.55,149.64,29329.0,128.4093,128.5037,128.3664,128.4437,29329.0
2018-08-17 15:15:00,149.65,149.67,149.57,149.66,27995.0,128.4522,128.4694,128.3836,128.4608,27995.0
2018-08-17 15:20:00,149.67,149.77,149.66,149.72,29141.0,128.4694,128.5552,128.4608,128.5123,29141.0
2018-08-17 15:25:00,149.72,149.72,149.64,149.69,36541.0,128.5123,128.5123,128.4437,128.4866,36541.0
2018-08-17 15:30:00,149.69,149.69,149.58,149.67,54604.0,128.4866,128.4866,128.3922,128.4694,54604.0
2018-08-17 15:35:00,149.67,149.69,149.62,149.66,41071.0,128.4694,128.4866,128.4265,128.4608,41071.0
2018-08-17 15:40:00,149.67,149.75,149.62,149.62,51073.0,128.4694,128.5381,128.4265,128.4265,51073.0
2018-08-17 15:45:00,149.62,149.62,149.47,149.49,60157.0,128.4265,128.4265,128.2977,128.3149,60157.0
2018-08-17 15:50:00,149.49,149.54,149.39,149.46,85295.0,128.3149,128.3578,128.2291,128.2892,85295.0
2018-08-17 15:55:00,149.47,149.53,149.32,149.45,122886.0,128.2977,128.3492,128.169,128.2806,122886.0
2018-08-20 09:30:00,150.22,150.99,150.14,150.72,46565.0,128.9415,129.6024,128.8728,129.3707,46565.0
2018-08-20 09:35:00,150.65,150.83,150.24,150.75,44792.0,129.3106,129.4651,128.9587,129.3964,44792.0
2018-08-20 09:40:00,150.72,150.91,150.5,150.59,15094.0,129.3707,129.5338,129.1818,129.2591,15094.0
2018-08-20 09:45:00,150.61,150.87,150.55,150.65,36593.0,129.2763,129.4994,129.2248,129.3106,36593.0
2018-08-20 09:50:00,150.63,150.68,150.49,150.66,37608.0,129.2934,129.3363,129.1733,129.3192,37608.0
2018-08-20 09:55:00,150.63,150.74,150.49,150.67,32702.0,129.2934,129.3878,129.1733,129.3278,32702.0
2018-08-20 10:00:00,150.66,150.8,150.62,150.73,45349.0,129.3192,129.4393,129.2848,129.3793,45349.0
2018-08-20 10:05:00,150.74,151.08,150.7,150.93,30540.0,129.3878,129.6797,129.3535,129.5509,30540.0
2018-08-20 10:10:00,150.9,150.91,150.63,150.75,18051.0,129.5252,129.5338,129.2934,129.3964,18051.0
2018-08-20 10:15:00,150.76,151.01,150.68,150.98,27670.0,129.405,129.6196,129.3363,129.5938,27670.0
2018-08-20 10:20:00,150.98,151.07,150.94,150.96,33375.0,129.5938,129.6711,129.5595,129.5767,33375.0
2018-08-20 10:25:00,150.97,151.22,150.97,151.2,27886.0,129.5853,129.7999,129.5853,129.7827,27886.0
2018-08-20 10:30:00,151.17,151.2,150.81,151.0,18888.0,129.7569,129.7827,129.4479,129.611,18888.0
2018-08-20 10:35:00,150.98,151.0,150.77,150.8,15285.0,129.5938,129.611,129.4136,129.4393,15285.0
2018-08-20 10:40:00,150.77,150.82,150.64,150.75,17557.0,129.4136,129.4565,129.302,129.3964,17557.0
2018-08-20 10:45:00,150.77,150.87,150.74,150.84,10295.0,129.4136,129.4994,129.3878,129.4737,10295.0
2018-08-20 10:50:00,150.84,150.9,150.76,150.78,11787.0,129.4737,129.5252,129.405,129.4222,11787.0
2018-08-20 10:55:00,150.76,150.9,150.63,150.79,10146.0,129.405,129.5252,129.2934,129.4308,10146.0
2018-08-20 11:00:00,150.81,151.06,150.79,151.05,27552.0,129.4479,129.6625,129.4308,129.6539,27552.0
2018-08-20 11:05:00,151.05,151.26,151.05,151.21,20474.0,129.6539,129.8342,129.6539,129.7913,20474.0
2018-08-20 11:10:00,151.26,151.31,151.18,151.31,32644.0,129.8342,129.8771,129.7655,129.8771,32644.0
2018-08-20 11:15:00,151.31,151.44,151.3,151.43,14509.0,129.8771,129.9887,129.8685,129.9801,14509.0
2018-08-20 11:20:00,151.46,151.54,151.39,151.5,11018.0,130.0059,130.0745,129.9458,130.0402,11018.0
2018-08-20 11:25:00,151.52,151.59,151.33,151.44,19240.0,130.0574,130.1174,129.8943,129.9887,19240.0
2018-08-20 11:30:00,151.46,151.47,151.31,151.34,32753.0,130.0059,130.0144,129.8771,129.9029,32753.0
2018-08-20 11:35:00,151.3,151.63,151.18,151.63,33406.0,129.8685,130.1518,129.7655,130.1518,33406.0
2018-08-20 11:40:00,151.62,151.66,151.48,151.66,29193.0,130.1432,130.1775,130.023,130.1775,29193.0
2018-08-20 11:45:00,151.65,151.66,151.48,151.53,36577.0,130.1689,130.1775,130.023,130.0659,36577.0
2018-08-20 11:50:00,151.54,151.54,151.31,151.52,16624.0,130.0745,130.0745,129.8771,130.0574,16624.0
2018-08-20 11:55:00,151.53,151.53,151.23,151.29,17189.0,130.0659,130.0659,129.8084,129.8599,17189.0
2018-08-20 12:00:00,151.29,151.49,151.24,151.46,21702.0,129.8599,130.0316,129.817,130.0059,21702.0
2018-08-20 12:05:00,151.44,151.46,151.38,151.4,9999.0,129.9887,130.0059,129.9372,129.9544,9999.0
2018-08-20 12:10:00,151.4,151.45,151.38,151.41,19128.0,129.9544,129.9973,129.9372,129.9629,19128.0
2018-08-20 12:15:00,151.39,151.53,151.39,151.48,24232.0,129.9458,130.0659,129.9458,130.023,24232.0
2018-08-20 12:20:00,151.49,151.71,151.49,151.67,52672.0,130.0316,130.2204,130.0316,130.1861,52672.0
2018-08-20 12:25:00,151.68,151.77,151.66,151.66,36707.0,130.1947,130.2719,130.1775,130.1775,36707.0
2018-08-20 12:30:00,151.65,151.65,151.55,151.61,20617.0,130.1689,130.1689,130.0831,130.1346,20617.0
2018-08-20 12:35:00,151.6,151.6,151.38,151.46,15570.0,130.126,130.126,129.9372,130.0059,15570.0
2018-08-20 12:40:00,151.47,151.47,151.39,151.41,9955.0,130.0144,130.0144,129.9458,129.9629,9955.0
2018-08-20 12:45:00,151.41,151.5,151.39,151.44,18291.0,129.9629,130.0402,129.9458,129.9887,18291.0
2018-08-20 12:50:00,151.43,151.45,151.33,151.45,12243.0,129.9801,129.9973,129.8943,129.9973,12243.0
2018-08-20 12:55:00,151.44,151.52,151.37,151.52,42130.0,129.9887,130.0574,129.9286,130.0574,42130.0
2018-08-20 13:00:00,151.52,151.77,151.51,151.75,89006.0,130.0574,130.2719,130.0488,130.2548,89006.0
2018-08-20 13:05:00,151.75,151.79,151.62,151.63,30416.0,130.2548,130.2891,130.1432,130.1518,30416.0
2018-08-20 13:10:00,151.64,151.72,151.59,151.6,82127.0,130.1604,130.229,130.1174,130.126,82127.0
2018-08-20 13:15:00,151.6,151.6,151.4,151.47,28851.0,130.126,130.126,129.9544,130.0144,28851.0
2018-08-20 13:20:00,151.47,151.52,151.45,151.49,18858.0,130.0144,130.0574,129.9973,130.0316,18858.0
2018-08-20 13:25:00,151.5,151.56,151.49,151.5,12071.0,130.0402,130.0917,130.0316,130.0402,12071.0
2018-08-20 13:30:00,151.51,151.66,151.48,151.62,21457.0,130.0488,130.1775,130.023,130.1432,21457.0
2018-08-20 13:35:00,151.6,151.6,151.5,151.53,17908.0,130.126,130.126,130.0402,130.0659,17908.0
2018-08-20 13:40:00,151.53,151.53,151.34,151.37,19592.0,130.0659,130.0659,129.9029,129.9286,19592.0
2018-08-20 13:45:00,151.37,151.44,151.33,151.34,18945.0,129.9286,129.9887,129.8943,129.9029,18945.0
2018-08-20 13:50:00,151.34,151.37,151.3,151.36,10600.0,129.9029,129.9286,129.8685,129.92,10600.0
2018-08-20 13:55:00,151.34,151.38,151.29,151.3,19567.0,129.9029,129.9372,129.8599,129.8685,19567.0
2018-08-20 14:00:00,151.3,151.32,151.16,151.18,16044.0,129.8685,129.8857,129.7484,129.7655,16044.0
2018-08-20 14:05:00,151.2,151.2,150.93,150.97,63866.0,129.7827,129.7827,129.5509,129.5853,63866.0
2018-08-20 14:10:00,150.98,151.07,150.87,151.06,35284.0,129.5938,129.6711,129.4994,129.6625,35284.0
2018-08-20 14:15:00,151.06,151.14,151.04,151.08,27931.0,129.6625,129.7312,129.6453,129.6797,27931.0
2018-08-20 14:20:00,151.09,151.13,150.94,150.94,31126.0,129.6883,129.7226,129.5595,129.5595,31126.0
2018-08-20 14:25:00,150.94,151.14,150.93,151.12,20885.0,129.5595,129.7312,129.5509,129.714,20885.0
2018-08-20 14:30:00,151.13,151.2,151.01,151.01,20761.0,129.7226,129.7827,129.6196,129.6196,20761.0
2018-08-20 14:35:00,151.0,151.03,150.95,150.96,17924.0,129.611,129.6368,129.5681,129.5767,17924.0
2018-08-20 14:40:00,150.96,150.97,150.89,150.92,31203.0,129.5767,129.5853,129.5166,129.5423,31203.0
2018-08-20 14:45:00,150.92,150.99,150.87,150.97,34841.0,129.5423,129.6024,129.4994,129.5853,34841.0
2018-08-20 14:50:00,150.97,151.0,150.75,150.75,18002.0,129.5853,129.611,129.3964,129.3964,18002.0
2018-08-20 14:55:00,150.75,150.86,150.74,150.8,32800.0,129.3964,129.4908,129.3878,129.4393,32800.0
2018-08-20 15:00:00,150.81,150.97,150.8,150.87,22160.0,129.4479,129.5853,129.4393,129.4994,22160.0
2018-08-20 15:05:00,150.87,150.88,150.8,150.85,27100.0,129.4994,129.508,129.4393,129.4823,27100.0
2018-08-20 15:10:00,150.86,150.91,150.85,150.86,29365.0,129.4908,129.5338,129.4823,129.4908,29365.0
2018-08-20 15:15:00,150.86,151.02,150.85,150.95,26393.0,129.4908,129.6282,129.4823,129.5681,26393.0
2018-08-20 15:20:00,150.96,151.0,150.94,150.99,18049.0,129.5767,129.611,129.5595,129.6024,18049.0
2018-08-20 15:25:00,151.0,151.0,150.89,150.89,19867.0,129.611,129.611,129.5166,129.5166,19867.0
2018-08-20 15:30:00,150.89,151.0,150.85,151.0,28491.0,129.5166,129.611,129.4823,129.611,28491.0
2018-08-20 15:35:00,151.01,151.03,150.96,151.01,32798.0,129.6196,129.6368,129.5767,129.6196,32798.0
2018-08-20 15:40:00,151.01,151.08,150.92,151.06,36366.0,129.6196,129.6797,129.5423,129.6625,36366.0
2018-08-20 15:45:00,151.07,151.1,150.98,151.0,69323.0,129.6711,129.6969,129.5938,129.611,69323.0
2018-08-20 15:50:00,150.99,151.01,150.84,150.87,59934.0,129.6024,129.6196,129.4737,129.4994,59934.0
2018-08-20 15:55:00,150.87,150.92,150.78,150.84,151875.0,129.4994,129.5423,129.4222,129.4737,151875.0
2018-08-21 09:30:00,150.79,151.67,150.62,151.49,61581.0,129.4308,130.1861,129.2848,130.0316,61581.0
2018-08-21 09:35:00,151.51,151.93,151.42,151.64,19502.0,130.0488,130.4093,129.9715,130.1604,19502.0
2018-08-21 09:40:00,151.59,151.76,151.5,151.64,11965.0,130.1174,130.2634,130.0402,130.1604,11965.0
2018-08-21 09:45:00,151.65,151.74,151.44,151.55,46022.0,130.1689,130.2462,129.9887,130.0831,46022.0
2018-08-21 09:50:00,151.53,151.97,151.53,151.88,14173.0,130.0659,130.4436,130.0659,130.3664,14173.0
2018-08-21 09:55:00,151.83,151.94,151.68,151.91,11879.0,130.3234,130.4179,130.1947,130.3921,11879.0
2018-08-21 10:00:00,151.88,151.91,151.69,151.81,23949.0,130.3664,130.3921,130.2033,130.3063,23949.0
2018-08-21 10:05:00,151.8,151.84,151.5,151.52,30553.0,130.2977,130.332,130.0402,130.0574,30553.0
2018-08-21 10:10:00,151.52,151.52,151.35,151.36,24130.0,130.0574,130.0574,129.9114,129.92,24130.0
2018-08-21 10:15:00,151.34,151.43,151.22,151.22,14570.0,129.9029,129.9801,129.7999,129.7999,14570.0
2018-08-21 10:20:00,151.22,151.23,151.11,151.17,15214.0,129.7999,129.8084,129.7054,129.7569,15214.0
2018-08-21 10:25:00,151.16,151.35,151.14,151.29,25110.0,129.7484,129.9114,129.7312,129.8599,25110.0
2018-08-21 10:30:00,151.3,151.3,151.14,151.25,13214.0,129.8685,129.8685,129.7312,129.8256,13214.0
2018-08-21 10:35:00,151.23,151.25,151.06,151.16,20264.0,129.8084,129.8256,129.6625,129.7484,20264.0
2018-08-21 10:40:00,151.18,151.32,151.11,151.32,28440.0,129.7655,129.8857,129.7054,129.8857,28440.0
2018-08-21 10:45:00,151.34,151.34,151.19,151.23,30000.0,129.9029,129.9029,129.7741,129.8084,30000.0
2018-08-21 10:50:00,151.25,151.32,151.2,151.26,13008.0,129.8256,129.8857,129.7827,129.8342,13008.0
2018-08-21 10:55:00,151.24,151.26,151.1,151.11,14641.0,129.817,129.8342,129.6969,129.7054,14641.0
2018-08-21 11:00:00,151.13,151.26,151.13,151.14,15850.0,129.7226,129.8342,129.7226,129.7312,15850.0
2018-08-21 11:05:00,151.14,151.16,151.04,151.07,19602.0,129.7312,129.7484,129.6453,129.6711,19602.0
2018-08-21 11:10:00,151.07,151.26,151.07,151.22,21448.0,129.6711,129.8342,129.6711,129.7999,21448.0
2018-08-21 11:15:00,151.2,151.22,150.93,150.93,10902.0,129.7827,129.7999,129.5509,129.5509,10902.0
2018-08-21 11:20:00,150.95,150.95,150.85,150.9,20286.0,129.5681,129.5681,129.4823,129.5252,20286.0
2018-08-21 11:25:00,150.91,150.97,150.88,150.93,15093.0,129.5338,129.5853,129.508,129.5509,15093.0
2018-08-21 11:30:00,150.94,151.03,150.91,150.99,19393.0,129.5595,129.6368,129.5338,129.6024,19393.0
2018-08-21 11:35:00,151.02,151.08,151.0,151.08,8605.0,129.6282,129.6797,129.611,129.6797,8605.0
2018-08-21 11:40:00,151.08,151.13,151.04,151.13,15237.0,129.6797,129.7226,129.6453,129.7226,15237.0
2018-08-21 11:45:00,151.16,151.4,151.16,151.4,20183.0,129.7484,129.9544,129.7484,129.9544,20183.0
2018-08-21 11:50:00,151.37,151.54,151.33,151.46,13804.0,129.9286,130.0745,129.8943,130.0059,13804.0
2018-08-21 11:55:00,151.46,151.57,151.4,151.55,14598.0,130.0059,130.1003,129.9544,130.0831,14598.0
2018-08-21 12:00:00,151.55,151.7,151.55,151.61,20509.0,130.0831,130.2119,130.0831,130.1346,20509.0
2018-08-21 12:05:00,151.6,151.69,151.59,151.69,10116.0,130.126,130.2033,130.1174,130.2033,10116.0
2018-08-21 12:10:00,151.69,151.78,151.63,151.65,11673.0,130.2033,130.2805,130.1518,130.1689,11673.0
2018-08-21 12:15:00,151.63,151.68,151.6,151.62,7199.0,130.1518,130.1947,130.126,130.1432,7199.0
2018-08-21 12:20:00,151.6,151.61,151.47,151.53,13495.0,130.126,130.1346,130.0144,130.0659,13495.0
2018-08-21 12:25:00,151.54,151.58,151.52,151.53,9847.0,130.0745,130.1089,130.0574,130.0659,9847.0
2018-08-21 12:30:00,151.53,151.63,151.47,151.63,17564.0,130.0659,130.1518,130.0144,130.1518,17564.0
2018-08-21 12:35:00,151.63,151.65,151.52,151.61,10427.0,130.1518,130.1689,130.0574,130.1346,10427.0
2018-08-21 12:40:00,151.61,151.62,151.53,151.55,10347.0,130.1346,130.1432,130.0659,130.0831,10347.0
2018-08-21 12:45:00,151.55,151.71,151.55,151.69,14263.0,130.0831,130.2204,130.0831,130.2033,14263.0
2018-08-21 12:50:00,151.69,151.74,151.64,151.7,13991.0,130.2033,130.2462,130.1604,130.2119,13991.0
2018-08-21 12:55:00,151.69,151.77,151.64,151.65,9720.0,130.2033,130.2719,130.1604,130.1689,9720.0
2018-08-21 13:00:00,151.65,151.7,151.62,151.63,11295.0,130.1689,130.2119,130.1432,130.1518,11295.0
2018-08-21 13:05:00,151.63,151.67,151.55,151.55,15909.0,130.1518,130.1861,130.0831,130.0831,15909.0
2018-08-21 13:10:00,151.54,151.67,151.52,151.66,35788.0,130.0745,130.1861,130.0574,130.1775,35788.0
2018-08-21 13:15:00,151.66,151.73,151.64,151.66,27031.0,130.1775,130.2376,130.1604,130.1775,27031.0
2018-08-21 13:20:00,151.67,151.68,151.6,151.65,13065.0,130.1861,130.1947,130.126,130.1689,13065.0
2018-08-21 13:25:00,151.64,151.64,151.59,151.62,10917.0,130.1604,130.1604,130.1174,130.1432,10917.0
2018-08-21 13:30:00,151.63,151.66,151.58,151.65,14591.0,130.1518,130.1775,130.1089,130.1689,14591.0
2018-08-21 13:35:00,151.66,151.74,151.65,151.73,17451.0,130.1775,130.2462,130.1689,130.2376,17451.0
2018-08-21 13:40:00,151.74,151.8,151.7,151.71,13039.0,130.2462,130.2977,130.2119,130.2204,13039.0
2018-08-21 13:45:00,151.71,151.71,151.62,151.63,13685.0,130.2204,130.2204,130.1432,130.1518,13685.0
2018-08-21 13:50:00,151.63,151.68,151.6,151.64,6785.0,130.1518,130.1947,130.126,130.1604,6785.0
2018-08-21 13:55:00,151.65,151.8,151.65,151.71,14513.0,130.1689,130.2977,130.1689,130.2204,14513.0
2018-08-21 14:00:00,151.69,151.72,151.63,151.68,22015.0,130.2033,130.229,130.1518,130.1947,22015.0
2018-08-21 14:05:00,151.68,151.74,151.66,151.67,11746.0,130.1947,130.2462,130.1775,130.1861,11746.0
2018-08-21 14:10:00,151.65,151.81,151.65,151.8,24973.0,130.1689,130.3063,130.1689,130.2977,24973.0
2018-08-21 14:15:00,151.8,151.9,151.75,151.86,21685.0,130.2977,130.3835,130.2548,130.3492,21685.0
2018-08-21 14:20:00,151.87,151.89,151.79,151.86,18258.0,130.3578,130.3749,130.2891,130.3492,18258.0
2018-08-21 14:25:00,151.86,151.96,151.83,151.93,26275.0,130.3492,130.435,130.3234,130.4093,26275.0
2018-08-21 14:30:00,151.93,151.96,151.88,151.93,27871.0,130.4093,130.435,130.3664,130.4093,27871.0
2018-08-21 14:35:00,151.92,151.92,151.7,151.72,13988.0,130.4007,130.4007,130.2119,130.229,13988.0
2018-08-21 14:40:00,151.72,151.74,151.62,151.7,19059.0,130.229,130.2462,130.1432,130.2119,19059.0
2018-08-21 14:45:00,151.67,151.72,151.58,151.58,67109.0,130.1861,130.229,130.1089,130.1089,67109.0
2018-08-21 14:50:00,151.57,151.6,151.48,151.56,18531.0,130.1003,130.126,130.023,130.0917,18531.0
2018-08-21 14:55:00,151.56,151.63,151.54,151.63,21129.0,130.0917,130.1518,130.0745,130.1518,21129.0
2018-08-21 15:00:00,151.62,151.7,151.6,151.7,23387.0,130.1432,130.2119,130.126,130.2119,23387.0
2018-08-21 15:05:00,151.7,151.75,151.69,151.75,18018.0,130.2119,130.2548,130.2033,130.2548,18018.0
2018-08-21 15:10:00,151.74,151.79,151.72,151.77,19395.0,130.2462,130.2891,130.229,130.2719,19395.0
2018-08-21 15:15:00,151.77,151.81,151.67,151.71,33739.0,130.2719,130.3063,130.1861,130.2204,33739.0
2018-08-21 15:20:00,151.71,151.83,151.71,151.83,31404.0,130.2204,130.3234,130.2204,130.3234,31404.0
2018-08-21 15:25:00,151.83,151.94,151.78,151.81,41645.0,130.3234,130.4179,130.2805,130.3063,41645.0
2018-08-21 15:30:00,151.81,151.94,151.77,151.86,46773.0,130.3063,130.4179,130.2719,130.3492,46773.0
2018-08-21 15:35:00,151.86,151.92,151.81,151.84,44266.0,130.3492,130.4007,130.3063,130.332,44266.0
2018-08-21 15:40:00,151.85,151.87,151.73,151.77,66604.0,130.3406,130.3578,130.2376,130.2719,66604.0
2018-08-21 15:45:00,151.78,151.85,151.64,151.71,94740.0,130.2805,130.3406,130.1604,130.2204,94740.0
2018-08-21 15:50:00,151.71,151.78,151.65,151.75,66714.0,130.2204,130.2805,130.1689,130.2548,66714.0
2018-08-21 15:55:00,151.75,151.81,151.57,151.57,164534.0,130.2548,130.3063,130.1003,130.1003,164534.0
2018-08-22 09:30:00,151.13,151.44,150.65,151.3,53740.0,129.7226,129.9887,129.3106,129.8685,53740.0
2018-08-22 09:35:00,151.29,151.29,150.85,151.03,26311.0,129.8599,129.8599,129.4823,129.6368,26311.0
2018-08-22 09:40:00,151.09,151.15,150.89,150.97,17365.0,129.6883,129.7398,129.5166,129.5853,17365.0
2018-08-22 09:45:00,150.96,150.96,150.67,150.92,16773.0,129.5767,129.5767,129.3278,129.5423,16773.0
2018-08-22 09:50:00,150.92,151.04,150.65,150.7,20820.0,129.5423,129.6453,129.3106,129.3535,20820.0
2018-08-22 09:55:00,150.7,150.91,150.7,150.91,18413.0,129.3535,129.5338,129.3535,129.5338,18413.0
2018-08-22 10:00:00,150.93,151.01,150.84,150.92,21997.0,129.5509,129.6196,129.4737,129.5423,21997.0
2018-08-22 10:05:00,150.93,151.04,150.86,150.94,17605.0,129.5509,129.6453,129.4908,129.5595,17605.0
2018-08-22 10:10:00,150.95,151.11,150.95,151.11,20726.0,129.5681,129.7054,129.5681,129.7054,20726.0
2018-08-22 10:15:00,151.12,151.22,151.02,151.11,16229.0,129.714,129.7999,129.6282,129.7054,16229.0
2018-08-22 10:20:00,151.11,151.15,151.05,151.05,13460.0,129.7054,129.7398,129.6539,129.6539,13460.0
2018-08-22 10:25:00,151.0,151.14,151.0,151.01,18588.0,129.611,129.7312,129.611,129.6196,18588.0
2018-08-22 10:30:00,151.0,151.03,150.81,150.99,15108.0,129.611,129.6368,129.4479,129.6024,15108.0
2018-08-22 10:35:00,150.97,151.16,150.97,151.07,26222.0,129.5853,129.7484,129.5853,129.6711,26222.0
2018-08-22 10:40:00,151.03,151.25,151.0,151.13,29735.0,129.6368,129.8256,129.611,129.7226,29735.0
2018-08-22 10:45:00,151.13,151.26,150.97,151.05,15233.0,129.7226,129.8342,129.5853,129.6539,15233.0
2018-08-22 10:50:00,151.02,151.13,151.01,151.08,18010.0,129.6282,129.7226,129.6196,129.6797,18010.0
2018-08-22 10:55:00,151.09,151.11,150.97,151.04,26339.0,129.6883,129.7054,129.5853,129.6453,26339.0
2018-08-22 11:00:00,151.03,151.08,150.93,151.03,21640.0,129.6368,129.6797,129.5509,129.6368,21640.0
2018-08-22 11:05:00,151.02,151.05,150.8,150.9,16994.0,129.6282,129.6539,129.4393,129.5252,16994.0
2018-08-22 11:10:00,150.9,151.1,150.82,151.04,29770.0,129.5252,129.6969,129.4565,129.6453,29770.0
2018-08-22 11:15:00,151.02,151.1,151.0,151.05,11976.0,129.6282,129.6969,129.611,129.6539,11976.0
2018-08-22 11:20:00,151.05,151.07,150.99,150.99,17039.0,129.6539,129.6711,129.6024,129.6024,17039.0
2018-08-22 11:25:00,151.0,151.05,150.92,150.96,23143.0,129.611,129.6539,129.5423,129.5767,23143.0
2018-08-22 11:30:00,150.97,150.97,150.8,150.83,19916.0,129.5853,129.5853,129.4393,129.4651,19916.0
2018-08-22 11:35:00,150.81,150.88,150.73,150.85,15523.0,129.4479,129.508,129.3793,129.4823,15523.0
2018-08-22 11:40:00,150.84,150.95,150.8,150.9,11985.0,129.4737,129.5681,129.4393,129.5252,11985.0
2018-08-22 11:45:00,150.9,150.9,150.67,150.69,14813.0,129.5252,129.5252,129.3278,129.3449,14813.0
2018-08-22 11:50:00,150.68,150.72,150.58,150.63,16628.0,129.3363,129.3707,129.2505,129.2934,16628.0
2018-08-22 11:55:00,150.63,150.76,150.61,150.75,13532.0,129.2934,129.405,129.2763,129.3964,13532.0
2018-08-22 12:00:00,150.73,150.75,150.67,150.69,10984.0,129.3793,129.3964,129.3278,129.3449,10984.0
2018-08-22 12:05:00,150.71,150.78,150.62,150.75,15434.0,129.3621,129.4222,129.2848,129.3964,15434.0
2018-08-22 12:10:00,150.76,150.84,150.73,150.74,10490.0,129.405,129.4737,129.3793,129.3878,10490.0
2018-08-22 12:15:00,150.74,150.74,150.65,150.66,12656.0,129.3878,129.3878,129.3106,129.3192,12656.0
2018-08-22 12:20:00,150.66,150.72,150.65,150.67,13942.0,129.3192,129.3707,129.3106,129.3278,13942.0
2018-08-22 12:25:00,150.67,150.67,150.52,150.54,14689.0,129.3278,129.3278,129.199,129.2162,14689.0
2018-08-22 12:30:00,150.53,150.58,150.44,150.52,34905.0,129.2076,129.2505,129.1303,129.199,34905.0
2018-08-22 12:35:00,150.53,150.53,150.41,150.47,13371.0,129.2076,129.2076,129.1046,129.1561,13371.0
2018-08-22 12:40:00,150.47,150.58,150.46,150.52,8325.0,129.1561,129.2505,129.1475,129.199,8325.0
2018-08-22 12:45:00,150.52,150.55,150.49,150.53,11197.0,129.199,129.2248,129.1733,129.2076,11197.0
2018-08-22 12:50:00,150.51,150.56,150.48,150.48,32637.0,129.1904,129.2333,129.1647,129.1647,32637.0
2018-08-22 12:55:00,150.46,150.46,150.4,150.44,7556.0,129.1475,129.1475,129.096,129.1303,7556.0
2018-08-22 13:00:00,150.46,150.47,150.34,150.34,12731.0,129.1475,129.1561,129.0445,129.0445,12731.0
2018-08-22 13:05:00,150.34,150.34,150.22,150.33,17283.0,129.0445,129.0445,128.9415,129.0359,17283.0
2018-08-22 13:10:00,150.34,150.34,150.21,150.24,13236.0,129.0445,129.0445,128.9329,128.9587,13236.0
2018-08-22 13:15:00,150.24,150.34,150.22,150.31,15577.0,128.9587,129.0445,128.9415,129.0188,15577.0
2018-08-22 13:20:00,150.33,150.42,150.33,150.4,13312.0,129.0359,129.1132,129.0359,129.096,13312.0
2018-08-22 13:25:00,150.43,150.44,150.29,150.3,17308.0,129.1218,129.1303,129.0016,129.0102,17308.0
2018-08-22 13:30:00,150.29,150.41,150.29,150.39,11594.0,129.0016,129.1046,129.0016,129.0874,11594.0
2018-08-22 13:35:00,150.41,150.41,150.32,150.37,13113.0,129.1046,129.1046,129.0273,129.0703,13113.0
2018-08-22 13:40:00,150.36,150.48,150.36,150.47,23872.0,129.0617,129.1647,129.0617,129.1561,23872.0
2018-08-22 13:45:00,150.46,150.46,150.36,150.39,11481.0,129.1475,129.1475,129.0617,129.0874,11481.0
2018-08-22 13:50:00,150.39,150.47,150.37,150.41,14602.0,129.0874,129.1561,129.0703,129.1046,14602.0
2018-08-22 13:55:00,150.4,150.48,150.37,150.48,13813.0,129.096,129.1647,129.0703,129.1647,13813.0
2018-08-22 14:00:00,150.48,150.63,150.46,150.61,27121.0,129.1647,129.2934,129.1475,129.2763,27121.0
2018-08-22 14:05:00,150.62,150.66,150.53,150.53,13104.0,129.2848,129.3192,129.2076,129.2076,13104.0
2018-08-22 14:10:00,150.53,150.57,150.49,150.56,17872.0,129.2076,129.2419,129.1733,129.2333,17872.0
2018-08-22 14:15:00,150.55,150.56,150.39,150.42,24637.0,129.2248,129.2333,129.0874,129.1132,24637.0
2018-08-22 14:20:00,150.45,150.47,150.4,150.43,21043.0,129.1389,129.1561,129.096,129.1218,21043.0
2018-08-22 14:25:00,150.43,150.48,150.35,150.48,12543.0,129.1218,129.1647,129.0531,129.1647,12543.0
2018-08-22 14:30:00,150.46,150.48,150.38,150.41,16051.0,129.1475,129.1647,129.0788,129.1046,16051.0
2018-08-22 14:35:00,150.41,150.45,150.38,150.4,26532.0,129.1046,129.1389,129.0788,129.096,26532.0
2018-08-22 14:40:00,150.39,150.41,150.32,150.4,12366.0,129.0874,129.1046,129.0273,129.096,12366.0
2018-08-22 14:45:00,150.39,150.42,150.32,150.33,17232.0,129.0874,129.1132,129.0273,129.0359,17232.0
2018-08-22 14:50:00,150.32,150.48,150.32,150.46,20443.0,129.0273,129.1647,129.0273,129.1475,20443.0
2018-08-22 14:55:00,150.46,150.53,150.44,150.53,18863.0,129.1475,129.2076,129.1303,129.2076,18863.0
2018-08-22 15:00:00,150.54,150.66,150.54,150.59,21195.0,129.2162,129.3192,129.2162,129.2591,21195.0
2018-08-22 15:05:00,150.59,150.63,150.53,150.61,15997.0,129.2591,129.2934,129.2076,129.2763,15997.0
2018-08-22 15:10:00,150.62,150.64,150.54,150.62,16265.0,129.2848,129.302,129.2162,129.2848,16265.0
2018-08-22 15:15:00,150.61,150.62,150.5,150.5,13773.0,129.2763,129.2848,129.1818,129.1818,13773.0
2018-08-22 15:20:00,150.5,150.55,150.47,150.55,20668.0,129.1818,129.2248,129.1561,129.2248,20668.0
2018-08-22 15:25:00,150.54,150.58,150.48,150.49,22635.0,129.2162,129.2505,129.1647,129.1733,22635.0
2018-08-22 15:30:00,150.5,150.68,150.47,150.66,27683.0,129.1818,129.3363,129.1561,129.3192,27683.0
2018-08-22 15:35:00,150.65,150.66,150.59,150.63,36013.0,129.3106,129.3192,129.2591,129.2934,36013.0
2018-08-22 15:40:00,150.62,150.63,150.53,150.58,29302.0,129.2848,129.2934,129.2076,129.2505,29302.0
2018-08-22 15:45:00,150.57,150.61,150.47,150.54,67743.0,129.2419,129.2763,129.1561,129.2162,67743.0
2018-08-22 15:50:00,150.54,150.54,150.34,150.36,59764.0,129.2162,129.2162,129.0445,129.0617,59764.0
2018-08-22 15:55:00,150.36,150.45,150.32,150.33,110013.0,129.0617,129.1389,129.0273,129.0359,110013.0
2018-08-23 09:30:00,150.43,150.74,150.28,150.56,39207.0,129.1218,129.3878,128.993,129.2333,39207.0
2018-08-23 09:35:00,150.52,150.52,149.91,150.01,25372.0,129.199,129.199,128.6754,128.7612,25372.0
2018-08-23 09:40:00,149.98,150.1,149.85,149.92,12750.0,128.7355,128.8385,128.6239,128.684,12750.0
2018-08-23 09:45:00,149.85,150.26,149.77,150.05,41668.0,128.6239,128.9758,128.5552,128.7956,41668.0
2018-08-23 09:50:00,150.08,150.33,150.04,150.33,22267.0,128.8213,129.0359,128.787,129.0359,22267.0
2018-08-23 09:55:00,150.31,150.34,149.93,149.94,23508.0,129.0188,129.0445,128.6926,128.7012,23508.0
2018-08-23 10:00:00,149.88,150.0,149.83,149.96,15307.0,128.6497,128.7527,128.6067,128.7183,15307.0
2018-08-23 10:05:00,149.97,150.12,149.9,150.1,12698.0,128.7269,128.8557,128.6668,128.8385,12698.0
2018-08-23 10:10:00,150.09,150.32,150.07,150.25,26561.0,128.8299,129.0273,128.8127,128.9673,26561.0
2018-08-23 10:15:00,150.22,150.22,150.14,150.2,9738.0,128.9415,128.9415,128.8728,128.9243,9738.0
2018-08-23 10:20:00,150.23,150.31,150.19,150.3,9500.0,128.9501,129.0188,128.9158,129.0102,9500.0
2018-08-23 10:25:00,150.3,150.41,150.16,150.36,14465.0,129.0102,129.1046,128.89,129.0617,14465.0
2018-08-23 10:30:00,150.38,150.45,150.35,150.44,10785.0,129.0788,129.1389,129.0531,129.1303,10785.0
2018-08-23 10:35:00,150.41,150.42,150.32,150.32,16383.0,129.1046,129.1132,129.0273,129.0273,16383.0
2018-08-23 10:40:00,150.32,150.56,150.3,150.56,10354.0,129.0273,129.2333,129.0102,129.2333,10354.0
2018-08-23 10:45:00,150.55,150.58,150.38,150.38,16180.0,129.2248,129.2505,129.0788,129.0788,16180.0
2018-08-23 10:50:00,150.36,150.4,150.28,150.28,12843.0,129.0617,129.096,128.993,128.993,12843.0
2018-08-23 10:55:00,150.27,150.29,150.05,150.1,15044.0,128.9844,129.0016,128.7956,128.8385,15044.0
2018-08-23 11:00:00,150.09,150.5,150.09,150.49,22555.0,128.8299,129.1818,128.8299,129.1733,22555.0
2018-08-23 11:05:00,150.48,150.5,150.26,150.3,15904.0,129.1647,129.1818,128.9758,129.0102,15904.0
2018-08-23 11:10:00,150.29,150.4,150.29,150.39,4954.0,129.0016,129.096,129.0016,129.0874,4954.0
2018-08-23 11:15:00,150.38,150.4,150.05,150.05,11695.0,129.0788,129.096,128.7956,128.7956,11695.0
2018-08-23 11:20:00,150.07,150.28,150.0,150.23,18342.0,128.8127,128.993,128.7527,128.9501,18342.0
2018-08-23 11:25:00,150.2,150.23,150.11,150.19,11094.0,128.9243,128.9501,128.8471,128.9158,11094.0
2018-08-23 11:30:00,150.23,150.29,150.18,150.28,6766.0,128.9501,129.0016,128.9072,128.993,6766.0
2018-08-23 11:35:00,150.29,150.31,150.13,150.13,8707.0,129.0016,129.0188,128.8643,128.8643,8707.0
2018-08-23 11:40:00,150.15,150.39,150.14,150.23,7897.0,128.8814,129.0874,128.8728,128.9501,7897.0
2018-08-23 11:45:00,150.25,150.28,150.14,150.25,12939.0,128.9673,128.993,128.8728,128.9673,12939.0
2018-08-23 11:50:00,150.26,150.32,150.14,150.15,11296.0,128.9758,129.0273,128.8728,128.8814,11296.0
2018-08-23 11:55:00,150.14,150.23,150.1,150.11,11881.0,128.8728,128.9501,128.8385,128.8471,11881.0
2018-08-23 12:00:00,150.13,150.17,150.04,150.11,8596.0,128.8643,128.8986,128.787,128.8471,8596.0
2018-08-23 12:05:00,150.11,150.23,150.11,150.14,9420.0,128.8471,128.9501,128.8471,128.8728,9420.0
2018-08-23 12:10:00,150.15,150.2,150.03,150.07,6589.0,128.8814,128.9243,128.7784,128.8127,6589.0
2018-08-23 12:15:00,150.11,150.17,150.05,150.12,13025.0,128.8471,128.8986,128.7956,128.8557,13025.0
2018-08-23 12:20:00,150.13,150.21,150.12,150.21,7311.0,128.8643,128.9329,128.8557,128.9329,7311.0
2018-08-23 12:25:00,150.21,150.21,150.07,150.1,17291.0,128.9329,128.9329,128.8127,128.8385,17291.0
2018-08-23 12:30:00,150.08,150.1,149.98,149.98,13333.0,128.8213,128.8385,128.7355,128.7355,13333.0
2018-08-23 12:35:00,149.98,150.0,149.92,150.0,8301.0,128.7355,128.7527,128.684,128.7527,8301.0
2018-08-23 12:40:00,150.0,150.1,149.92,149.98,19669.0,128.7527,128.8385,128.684,128.7355,19669.0
2018-08-23 12:45:00,149.97,149.97,149.71,149.71,36890.0,128.7269,128.7269,128.5037,128.5037,36890.0
2018-08-23 12:50:00,149.69,149.73,149.63,149.73,16259.0,128.4866,128.5209,128.4351,128.5209,16259.0
2018-08-23 12:55:00,149.74,149.92,149.73,149.82,9569.0,128.5295,128.684,128.5209,128.5982,9569.0
2018-08-23 13:00:00,149.81,149.86,149.77,149.8,10424.0,128.5896,128.6325,128.5552,128.581,10424.0
2018-08-23 13:05:00,149.78,149.81,149.71,149.77,11957.0,128.5638,128.5896,128.5037,128.5552,11957.0
2018-08-23 13:10:00,149.78,149.78,149.59,149.59,8638.0,128.5638,128.5638,128.4007,128.4007,8638.0
2018-08-23 13:15:00,149.6,149.71,149.57,149.7,15806.0,128.4093,128.5037,128.3836,128.4952,15806.0
2018-08-23 13:20:00,149.71,149.82,149.71,149.74,11752.0,128.5037,128.5982,128.5037,128.5295,11752.0
2018-08-23 13:25:00,149.75,149.9,149.74,149.85,10037.0,128.5381,128.6668,128.5295,128.6239,10037.0
2018-08-23 13:30:00,149.85,149.85,149.76,149.82,13828.0,128.6239,128.6239,128.5467,128.5982,13828.0
2018-08-23 13:35:00,149.77,149.79,149.7,149.77,8945.0,128.5552,128.5724,128.4952,128.5552,8945.0
2018-08-23 13:40:00,149.78,149.85,149.75,149.78,8788.0,128.5638,128.6239,128.5381,128.5638,8788.0
2018-08-23 13:45:00,149.77,149.83,149.74,149.83,8327.0,128.5552,128.6067,128.5295,128.6067,8327.0
2018-08-23 13:50:00,149.83,149.83,149.73,149.76,8696.0,128.6067,128.6067,128.5209,128.5467,8696.0
2018-08-23 13:55:00,149.76,149.88,149.74,149.85,10316.0,128.5467,128.6497,128.5295,128.6239,10316.0
2018-08-23 14:00:00,149.86,149.93,149.84,149.86,8638.0,128.6325,128.6926,128.6153,128.6325,8638.0
2018-08-23 14:05:00,149.87,149.99,149.87,149.92,7059.0,128.6411,128.7441,128.6411,128.684,7059.0
2018-08-23 14:10:00,149.93,150.0,149.93,149.96,11730.0,128.6926,128.7527,128.6926,128.7183,11730.0
2018-08-23 14:15:00,149.98,150.03,149.96,150.0,7851.0,128.7355,128.7784,128.7183,128.7527,7851.0
2018-08-23 14:20:00,150.0,150.13,150.0,150.08,15573.0,128.7527,128.8643,128.7527,128.8213,15573.0
2018-08-23 14:25:00,150.09,150.19,150.09,150.19,11546.0,128.8299,128.9158,128.8299,128.9158,11546.0
2018-08-23 14:30:00,150.19,150.28,150.19,150.23,12348.0,128.9158,128.993,128.9158,128.9501,12348.0
2018-08-23 14:35:00,150.21,150.22,150.15,150.21,10970.0,128.9329,128.9415,128.8814,128.9329,10970.0
2018-08-23 14:40:00,150.21,150.25,150.14,150.23,16243.0,128.9329,128.9673,128.8728,128.9501,16243.0
2018-08-23 14:45:00,150.22,150.22,150.14,150.14,10968.0,128.9415,128.9415,128.8728,128.8728,10968.0
2018-08-23 14:50:00,150.12,150.17,150.09,150.14,15866.0,128.8557,128.8986,128.8299,128.8728,15866.0
2018-08-23 14:55:00,150.14,150.18,150.11,150.18,12221.0,128.8728,128.9072,128.8471,128.9072,12221.0
2018-08-23 15:00:00,150.16,150.27,150.16,150.23,18967.0,128.89,128.9844,128.89,128.9501,18967.0
2018-08-23 15:05:00,150.22,150.33,150.2,150.33,12703.0,128.9415,129.0359,128.9243,129.0359,12703.0
2018-08-23 15:10:00,150.33,150.39,150.31,150.31,17441.0,129.0359,129.0874,129.0188,129.0188,17441.0
2018-08-23 15:15:00,150.3,150.36,150.3,150.32,13008.0,129.0102,129.0617,129.0102,129.0273,13008.0
2018-08-23 15:20:00,150.32,150.37,150.28,150.33,18223.0,129.0273,129.0703,128.993,129.0359,18223.0
2018-08-23 15:25:00,150.32,150.36,150.29,150.35,19469.0,129.0273,129.0617,129.0016,129.0531,19469.0
2018-08-23 15:30:00,150.35,150.36,150.29,150.31,20767.0,129.0531,129.0617,129.0016,129.0188,20767.0
2018-08-23 15:35:00,150.31,150.31,150.22,150.22,33438.0,129.0188,129.0188,128.9415,128.9415,33438.0
2018-08-23 15:40:00,150.22,150.24,150.07,150.09,27968.0,128.9415,128.9587,128.8127,128.8299,27968.0
2018-08-23 15:45:00,150.07,150.1,149.99,150.08,39374.0,128.8127,128.8385,128.7441,128.8213,39374.0
2018-08-23 15:50:00,150.07,150.14,149.98,150.14,41896.0,128.8127,128.8728,128.7355,128.8728,41896.0
2018-08-23 15:55:00,150.12,150.26,150.11,150.24,84026.0,128.8557,128.9758,128.8471,128.9587,84026.0
2018-08-24 09:30:00,151.28,151.46,150.43,151.27,45380.0,129.8514,130.0059,129.1218,129.8428,45380.0
2018-08-24 09:35:00,151.44,151.44,150.96,151.23,37864.0,129.9887,129.9887,129.5767,129.8084,37864.0
2018-08-24 09:40:00,151.27,151.3,150.85,150.86,10536.0,129.8428,129.8685,129.4823,129.4908,10536.0
2018-08-24 09:45:00,150.92,151.2,150.86,151.1,27599.0,129.5423,129.7827,129.4908,129.6969,27599.0
2018-08-24 09:50:00,151.09,151.14,150.86,150.89,27145.0,129.6883,129.7312,129.4908,129.5166,27145.0
2018-08-24 09:55:00,150.89,150.89,150.63,150.64,17072.0,129.5166,129.5166,129.2934,129.302,17072.0
2018-08-24 10:00:00,150.69,150.79,150.48,150.56,8108.0,129.3449,129.4308,129.1647,129.2333,8108.0
2018-08-24 10:05:00,150.54,150.74,150.53,150.71,25386.0,129.2162,129.3878,129.2076,129.3621,25386.0
2018-08-24 10:10:00,150.71,150.71,150.53,150.54,19728.0,129.3621,129.3621,129.2076,129.2162,19728.0
2018-08-24 10:15:00,150.6,150.7,150.57,150.63,18364.0,129.2677,129.3535,129.2419,129.2934,18364.0
2018-08-24 10:20:00,150.67,150.96,150.67,150.85,26800.0,129.3278,129.5767,129.3278,129.4823,26800.0
2018-08-24 10:25:00,150.88,150.96,150.77,150.78,21239.0,129.508,129.5767,129.4136,129.4222,21239.0
2018-08-24 10:30:00,150.81,150.89,150.71,150.88,11387.0,129.4479,129.5166,129.3621,129.508,11387.0
2018-08-24 10:35:00,150.89,151.0,150.82,150.96,17345.0,129.5166,129.611,129.4565,129.5767,17345.0
2018-08-24 10:40:00,150.96,151.02,150.82,151.0,14378.0,129.5767,129.6282,129.4565,129.611,14378.0
2018-08-24 10:45:00,151.04,151.06,150.87,150.88,12059.0,129.6453,129.6625,129.4994,129.508,12059.0
2018-08-24 10:50:00,150.88,150.9,150.79,150.9,9259.0,129.508,129.5252,129.4308,129.5252,9259.0
2018-08-24 10:55:00,150.9,150.94,150.82,150.88,14174.0,129.5252,129.5595,129.4565,129.508,14174.0
2018-08-24 11:00:00,150.89,150.98,150.77,150.79,12452.0,129.5166,129.5938,129.4136,129.4308,12452.0
2018-08-24 11:05:00,150.8,150.9,150.73,150.86,14202.0,129.4393,129.5252,129.3793,129.4908,14202.0
2018-08-24 11:10:00,150.85,150.93,150.82,150.92,12668.0,129.4823,129.5509,129.4565,129.5423,12668.0
2018-08-24 11:15:00,150.93,151.17,150.87,151.17,13294.0,129.5509,129.7569,129.4994,129.7569,13294.0
2018-08-24 11:20:00,151.18,151.22,151.05,151.08,10616.0,129.7655,129.7999,129.6539,129.6797,10616.0
2018-08-24 11:25:00,151.07,151.19,151.06,151.1,11964.0,129.6711,129.7741,129.6625,129.6969,11964.0
2018-08-24 11:30:00,151.12,151.13,151.02,151.04,12302.0,129.714,129.7226,129.6282,129.6453,12302.0
2018-08-24 11:35:00,151.07,151.28,151.06,151.09,20574.0,129.6711,129.8514,129.6625,129.6883,20574.0
2018-08-24 11:40:00,151.09,151.14,151.05,151.1,9832.0,129.6883,129.7312,129.6539,129.6969,9832.0
2018-08-24 11:45:00,151.11,151.17,151.08,151.12,9577.0,129.7054,129.7569,129.6797,129.714,9577.0
2018-08-24 11:50:00,151.11,151.2,151.09,151.18,11473.0,129.7054,129.7827,129.6883,129.7655,11473.0
2018-08-24 11:55:00,151.18,151.24,151.15,151.19,13792.0,129.7655,129.817,129.7398,129.7741,13792.0
2018-08-24 12:00:00,151.22,151.26,151.15,151.26,11800.0,129.7999,129.8342,129.7398,129.8342,11800.0
2018-08-24 12:05:00,151.27,151.32,151.24,151.31,18523.0,129.8428,129.8857,129.817,129.8771,18523.0
2018-08-24 12:10:00,151.31,151.32,151.2,151.21,14995.0,129.8771,129.8857,129.7827,129.7913,14995.0
2018-08-24 12:15:00,151.2,151.27,151.17,151.24,12743.0,129.7827,129.8428,129.7569,129.817,12743.0
2018-08-24 12:20:00,151.27,151.33,151.27,151.33,7279.0,129.8428,129.8943,129.8428,129.8943,7279.0
2018-08-24 12:25:00,151.33,151.33,151.28,151.3,13089.0,129.8943,129.8943,129.8514,129.8685,13089.0
2018-08-24 12:30:00,151.31,151.32,151.18,151.2,9085.0,129.8771,129.8857,129.7655,129.7827,9085.0
2018-08-24 12:35:00,151.2,151.22,151.16,151.19,8829.0,129.7827,129.7999,129.7484,129.7741,8829.0
2018-08-24 12:40:00,151.19,151.22,151.15,151.2,10057.0,129.7741,129.7999,129.7398,129.7827,10057.0
2018-08-24 12:45:00,151.21,151.21,151.14,151.15,24066.0,129.7913,129.7913,129.7312,129.7398,24066.0
2018-08-24 12:50:00,151.14,151.15,151.02,151.05,24254.0,129.7312,129.7398,129.6282,129.6539,24254.0
2018-08-24 12:55:00,151.05,151.14,151.04,151.14,7224.0,129.6539,129.7312,129.6453,129.7312,7224.0
2018-08-24 13:00:00,151.15,151.22,151.14,151.14,8018.0,129.7398,129.7999,129.7312,129.7312,8018.0
2018-08-24 13:05:00,151.14,151.17,151.07,151.09,8021.0,129.7312,129.7569,129.6711,129.6883,8021.0
2018-08-24 13:10:00,151.08,151.09,150.94,151.0,12771.0,129.6797,129.6883,129.5595,129.611,12771.0
2018-08-24 13:15:00,151.0,151.06,150.99,151.01,9518.0,129.611,129.6625,129.6024,129.6196,9518.0
2018-08-24 13:20:00,151.02,151.03,150.94,150.96,8584.0,129.6282,129.6368,129.5595,129.5767,8584.0
2018-08-24 13:25:00,150.97,150.97,150.88,150.91,6941.0,129.5853,129.5853,129.508,129.5338,6941.0
2018-08-24 13:30:00,150.9,150.9,150.75,150.78,13566.0,129.5252,129.5252,129.3964,129.4222,13566.0
2018-08-24 13:35:00,150.8,150.81,150.72,150.74,9217.0,129.4393,129.4479,129.3707,129.3878,9217.0
2018-08-24 13:40:00,150.73,150.74,150.56,150.72,13812.0,129.3793,129.3878,129.2333,129.3707,13812.0
2018-08-24 13:45:00,150.72,150.8,150.68,150.76,9575.0,129.3707,129.4393,129.3363,129.405,9575.0
2018-08-24 13:50:00,150.75,150.75,150.65,150.65,12725.0,129.3964,129.3964,129.3106,129.3106,12725.0
2018-08-24 13:55:00,150.66,150.74,150.63,150.71,14249.0,129.3192,129.3878,129.2934,129.3621,14249.0
2018-08-24 14:00:00,150.7,150.7,150.62,150.66,13900.0,129.3535,129.3535,129.2848,129.3192,13900.0
2018-08-24 14:05:00,150.65,150.66,150.59,150.63,24953.0,129.3106,129.3192,129.2591,129.2934,24953.0
2018-08-24 14:10:00,150.62,150.62,150.56,150.61,15944.0,129.2848,129.2848,129.2333,129.2763,15944.0
2018-08-24 14:15:00,150.62,150.65,150.57,150.57,24505.0,129.2848,129.3106,129.2419,129.2419,24505.0
2018-08-24 14:20:00,150.57,150.59,150.52,150.55,14684.0,129.2419,129.2591,129.199,129.2248,14684.0
2018-08-24 14:25:00,150.55,150.56,150.47,150.49,18592.0,129.2248,129.2333,129.1561,129.1733,18592.0
2018-08-24 14:30:00,150.48,150.49,150.36,150.39,21325.0,129.1647,129.1733,129.0617,129.0874,21325.0
2018-08-24 14:35:00,150.4,150.44,150.36,150.41,14819.0,129.096,129.1303,129.0617,129.1046,14819.0
2018-08-24 14:40:00,150.4,150.45,150.36,150.4,26878.0,129.096,129.1389,129.0617,129.096,26878.0
2018-08-24 14:45:00,150.39,150.42,150.36,150.39,11240.0,129.0874,129.1132,129.0617,129.0874,11240.0
2018-08-24 14:50:00,150.4,150.4,150.33,150.35,26202.0,129.096,129.096,129.0359,129.0531,26202.0
2018-08-24 14:55:00,150.34,150.41,150.29,150.33,57141.0,129.0445,129.1046,129.0016,129.0359,57141.0
2018-08-24 15:00:00,150.33,150.33,150.22,150.24,25590.0,129.0359,129.0359,128.9415,128.9587,25590.0
2018-08-24 15:05:00,150.25,150.26,150.19,150.19,49598.0,128.9673,128.9758,128.9158,128.9158,49598.0
2018-08-24 15:10:00,150.18,150.35,150.16,150.33,18508.0,128.9072,129.0531,128.89,129.0359,18508.0
2018-08-24 15:15:00,150.33,150.4,150.32,150.39,17409.0,129.0359,129.096,129.0273,129.0874,17409.0
2018-08-24 15:20:00,150.4,150.4,150.23,150.26,31706.0,129.096,129.096,128.9501,128.9758,31706.0
2018-08-24 15:25:00,150.25,150.26,149.97,150.0,102577.0,128.9673,128.9758,128.7269,128.7527,102577.0
2018-08-24 15:30:00,149.99,150.18,149.92,150.15,66320.0,128.7441,128.9072,128.684,128.8814,66320.0
2018-08-24 15:35:00,150.17,150.17,149.98,150.05,35476.0,128.8986,128.8986,128.7355,128.7956,35476.0
2018-08-24 15:40:00,150.04,150.12,150.04,150.09,31058.0,128.787,128.8557,128.787,128.8299,31058.0
2018-08-24 15:45:00,150.09,150.36,150.07,150.36,68351.0,128.8299,129.0617,128.8127,129.0617,68351.0
2018-08-24 15:50:00,150.36,150.37,150.05,150.11,47036.0,129.0617,129.0703,128.7956,128.8471,47036.0
2018-08-24 15:55:00,150.11,150.18,150.0,150.14,99967.0,128.8471,128.9072,128.7527,128.8728,99967.0
2018-08-27 09:30:00,151.35,152.66,151.16,151.79,83618.0,129.9114,131.0359,129.7484,130.2891,83618.0
2018-08-27 09:35:00,151.82,152.13,151.44,151.48,27642.0,130.3149,130.581,129.9887,130.023,27642.0
2018-08-27 09:40:00,151.48,151.9,151.41,151.76,31220.0,130.023,130.3835,129.9629,130.2634,31220.0
2018-08-27 09:45:00,151.76,152.02,151.73,151.8,29920.0,130.2634,130.4865,130.2376,130.2977,29920.0
2018-08-27 09:50:00,151.83,152.02,151.73,151.79,28604.0,130.3234,130.4865,130.2376,130.2891,28604.0
2018-08-27 09:55:00,151.81,152.16,151.74,152.15,20518.0,130.3063,130.6067,130.2462,130.5981,20518.0
2018-08-27 10:00:00,152.17,152.21,151.95,152.21,20459.0,130.6153,130.6496,130.4264,130.6496,20459.0
2018-08-27 10:05:00,152.25,152.29,152.09,152.17,16463.0,130.684,130.7183,130.5466,130.6153,16463.0
2018-08-27 10:10:00,152.19,152.2,152.04,152.14,24891.0,130.6325,130.641,130.5037,130.5895,24891.0
2018-08-27 10:15:00,152.14,152.31,152.13,152.3,26751.0,130.5895,130.7355,130.581,130.7269,26751.0
2018-08-27 10:20:00,152.3,152.59,152.28,152.59,29902.0,130.7269,130.9758,130.7097,130.9758,29902.0
2018-08-27 10:25:00,152.6,152.69,152.37,152.49,32928.0,130.9844,131.0616,130.787,130.89,32928.0
2018-08-27 10:30:00,152.47,152.48,152.22,152.23,23335.0,130.8728,130.8814,130.6582,130.6668,23335.0
2018-08-27 10:35:00,152.24,152.28,152.05,152.15,46119.0,130.6754,130.7097,130.5123,130.5981,46119.0
2018-08-27 10:40:00,152.15,152.22,152.02,152.18,41637.0,130.5981,130.6582,130.4865,130.6239,41637.0
2018-08-27 10:45:00,152.18,152.2,152.08,152.15,26580.0,130.6239,130.641,130.538,130.5981,26580.0
2018-08-27 10:50:00,152.15,152.3,152.13,152.3,36462.0,130.5981,130.7269,130.581,130.7269,36462.0
2018-08-27 10:55:00,152.3,152.45,152.17,152.43,21710.0,130.7269,130.8556,130.6153,130.8385,21710.0
2018-08-27 11:00:00,152.41,152.6,152.37,152.51,34100.0,130.8213,130.9844,130.787,130.9071,34100.0
2018-08-27 11:05:00,152.5,152.58,152.4,152.49,21912.0,130.8985,130.9672,130.8127,130.89,21912.0
2018-08-27 11:10:00,152.47,152.57,152.43,152.47,26141.0,130.8728,130.9586,130.8385,130.8728,26141.0
2018-08-27 11:15:00,152.47,152.59,152.45,152.58,20186.0,130.8728,130.9758,130.8556,130.9672,20186.0
2018-08-27 11:20:00,152.58,152.67,152.51,152.63,21440.0,130.9672,131.0445,130.9071,131.0101,21440.0
2018-08-27 11:25:00,152.65,152.82,152.58,152.78,41259.0,131.0273,131.1732,130.9672,131.1389,41259.0
2018-08-27 11:30:00,152.78,152.92,152.74,152.81,23862.0,131.1389,131.259,131.1045,131.1646,23862.0
2018-08-27 11:35:00,152.84,152.84,152.66,152.66,15225.0,131.1904,131.1904,131.0359,131.0359,15225.0
2018-08-27 11:40:00,152.66,152.75,152.62,152.67,19622.0,131.0359,131.1131,131.0015,131.0445,19622.0
2018-08-27 11:45:00,152.68,152.72,152.57,152.7,16049.0,131.053,131.0874,130.9586,131.0702,16049.0
2018-08-27 11:50:00,152.75,152.78,152.67,152.77,12537.0,131.1131,131.1389,131.0445,131.1303,12537.0
2018-08-27 11:55:00,152.75,152.87,152.63,152.87,24922.0,131.1131,131.2161,131.0101,131.2161,24922.0
2018-08-27 12:00:00,152.87,152.94,152.83,152.93,20870.0,131.2161,131.2762,131.1818,131.2676,20870.0
2018-08-27 12:05:00,152.93,152.98,152.81,152.91,14507.0,131.2676,131.3106,131.1646,131.2505,14507.0
2018-08-27 12:10:00,152.91,152.94,152.84,152.91,18470.0,131.2505,131.2762,131.1904,131.2505,18470.0
2018-08-27 12:15:00,152.92,152.92,152.83,152.9,14064.0,131.259,131.259,131.1818,131.2419,14064.0
2018-08-27 12:20:00,152.89,152.93,152.86,152.86,11775.0,131.2333,131.2676,131.2075,131.2075,11775.0
2018-08-27 12:25:00,152.88,152.94,152.86,152.89,11107.0,131.2247,131.2762,131.2075,131.2333,11107.0
2018-08-27 12:30:00,152.9,153.0,152.9,152.95,17687.0,131.2419,131.3277,131.2419,131.2848,17687.0
2018-08-27 12:35:00,152.95,152.97,152.87,152.91,16704.0,131.2848,131.302,131.2161,131.2505,16704.0
2018-08-27 12:40:00,152.91,153.03,152.86,152.86,21037.0,131.2505,131.3535,131.2075,131.2075,21037.0
2018-08-27 12:45:00,152.88,152.89,152.83,152.84,8876.0,131.2247,131.2333,131.1818,131.1904,8876.0
2018-08-27 12:50:00,152.85,152.88,152.68,152.68,44505.0,131.199,131.2247,131.053,131.053,44505.0
2018-08-27 12:55:00,152.67,152.7,152.56,152.67,23117.0,131.0445,131.0702,130.95,131.0445,23117.0
2018-08-27 13:00:00,152.67,152.74,152.62,152.73,20599.0,131.0445,131.1045,131.0015,131.096,20599.0
2018-08-27 13:05:00,152.71,152.71,152.56,152.65,23163.0,131.0788,131.0788,130.95,131.0273,23163.0
2018-08-27 13:10:00,152.62,152.77,152.61,152.75,13656.0,131.0015,131.1303,130.993,131.1131,13656.0
2018-08-27 13:15:00,152.76,152.87,152.74,152.86,19322.0,131.1217,131.2161,131.1045,131.2075,19322.0
2018-08-27 13:20:00,152.86,152.92,152.82,152.91,28622.0,131.2075,131.259,131.1732,131.2505,28622.0
2018-08-27 13:25:00,152.91,152.92,152.72,152.72,33315.0,131.2505,131.259,131.0874,131.0874,33315.0
2018-08-27 13:30:00,152.73,152.79,152.67,152.72,28478.0,131.096,131.1475,131.0445,131.0874,28478.0
2018-08-27 13:35:00,152.72,152.75,152.65,152.75,17435.0,131.0874,131.1131,131.0273,131.1131,17435.0
2018-08-27 13:40:00,152.75,152.78,152.69,152.71,17209.0,131.1131,131.1389,131.0616,131.0788,17209.0
2018-08-27 13:45:00,152.72,152.85,152.71,152.83,12453.0,131.0874,131.199,131.0788,131.1818,12453.0
2018-08-27 13:50:00,152.83,152.83,152.71,152.8,14954.0,131.1818,131.1818,131.0788,131.156,14954.0
2018-08-27 13:55:00,152.8,152.82,152.74,152.8,12242.0,131.156,131.1732,131.1045,131.156,12242.0
2018-08-27 14:00:00,152.8,152.84,152.77,152.77,6692.0,131.156,131.1904,131.1303,131.1303,6692.0
2018-08-27 14:05:00,152.77,152.79,152.69,152.76,21678.0,131.1303,131.1475,131.0616,131.1217,21678.0
2018-08-27 14:10:00,152.75,152.83,152.71,152.83,15090.0,131.1131,131.1818,131.0788,131.1818,15090.0
2018-08-27 14:15:00,152.84,152.89,152.81,152.85,18390.0,131.1904,131.2333,131.1646,131.199,18390.0
2018-08-27 14:20:00,152.84,152.92,152.79,152.91,24801.0,131.1904,131.259,131.1475,131.2505,24801.0
2018-08-27 14:25:00,152.9,153.04,152.89,153.04,29003.0,131.2419,131.3621,131.2333,131.3621,29003.0
2018-08-27 14:30:00,153.04,153.04,152.83,152.88,51420.0,131.3621,131.3621,131.1818,131.2247,51420.0
2018-08-27 14:35:00,152.87,152.92,152.82,152.88,28529.0,131.2161,131.259,131.1732,131.2247,28529.0
2018-08-27 14:40:00,152.88,152.92,152.81,152.85,29488.0,131.2247,131.259,131.1646,131.199,29488.0
2018-08-27 14:45:00,152.85,152.89,152.78,152.8,28895.0,131.199,131.2333,131.1389,131.156,28895.0
2018-08-27 14:50:00,152.81,152.84,152.77,152.78,24208.0,131.1646,131.1904,131.1303,131.1389,24208.0
2018-08-27 14:55:00,152.78,152.89,152.76,152.88,20577.0,131.1389,131.2333,131.1217,131.2247,20577.0
2018-08-27 15:00:00,152.88,152.93,152.83,152.84,24433.0,131.2247,131.2676,131.1818,131.1904,24433.0
2018-08-27 15:05:00,152.84,152.89,152.81,152.84,28058.0,131.1904,131.2333,131.1646,131.1904,28058.0
2018-08-27 15:10:00,152.85,152.86,152.79,152.8,28500.0,131.199,131.2075,131.1475,131.156,28500.0
2018-08-27 15:15:00,152.8,152.85,152.67,152.68,47179.0,131.156,131.199,131.0445,131.053,47179.0
2018-08-27 15:20:00,152.67,152.87,152.66,152.86,34081.0,131.0445,131.2161,131.0359,131.2075,34081.0
2018-08-27 15:25:00,152.85,152.92,152.83,152.89,28870.0,131.199,131.259,131.1818,131.2333,28870.0
2018-08-27 15:30:00,152.88,152.91,152.8,152.83,39340.0,131.2247,131.2505,131.156,131.1818,39340.0
2018-08-27 15:35:00,152.83,152.92,152.75,152.91,36525.0,131.1818,131.259,131.1131,131.2505,36525.0
2018-08-27 15:40:00,152.9,152.91,152.82,152.84,50427.0,131.2419,131.2505,131.1732,131.1904,50427.0
2018-08-27 15:45:00,152.84,152.85,152.72,152.8,81211.0,131.1904,131.199,131.0874,131.156,81211.0
2018-08-27 15:50:00,152.8,152.81,152.69,152.78,56867.0,131.156,131.1646,131.0616,131.1389,56867.0
2018-08-27 15:55:00,152.79,152.93,152.73,152.8,152755.0,131.1475,131.2676,131.096,131.156,152755.0
2018-08-28 09:30:00,153.34,153.72,153.02,153.02,67917.0,131.6196,131.9457,131.3449,131.3449,67917.0
2018-08-28 09:35:00,153.02,153.26,152.6,152.64,67187.0,131.3449,131.5509,130.9844,131.0187,67187.0
2018-08-28 09:40:00,152.63,152.74,152.36,152.42,78746.0,131.0101,131.1045,130.7784,130.8299,78746.0
2018-08-28 09:45:00,152.42,152.83,152.34,152.68,71824.0,130.8299,131.1818,130.7612,131.053,71824.0
2018-08-28 09:50:00,152.7,152.78,152.5,152.53,59761.0,131.0702,131.1389,130.8985,130.9243,59761.0
2018-08-28 09:55:00,152.52,152.67,152.49,152.57,31084.0,130.9157,131.0445,130.89,130.9586,31084.0
2018-08-28 10:00:00,152.56,152.74,152.54,152.6,32268.0,130.95,131.1045,130.9329,130.9844,32268.0
2018-08-28 10:05:00,152.63,152.66,152.41,152.46,59601.0,131.0101,131.0359,130.8213,130.8642,59601.0
2018-08-28 10:10:00,152.47,152.49,152.19,152.24,29524.0,130.8728,130.89,130.6325,130.6754,29524.0
2018-08-28 10:15:00,152.23,152.28,152.06,152.08,40461.0,130.6668,130.7097,130.5209,130.538,40461.0
2018-08-28 10:20:00,152.11,152.15,151.61,151.77,63279.0,130.5638,130.5981,130.1346,130.2719,63279.0
2018-08-28 10:25:00,151.75,151.88,151.56,151.88,26226.0,130.2548,130.3664,130.0917,130.3664,26226.0
2018-08-28 10:30:00,151.9,152.07,151.83,151.96,40286.0,130.3835,130.5295,130.3234,130.435,40286.0
2018-08-28 10:35:00,151.97,152.02,151.9,151.94,72702.0,130.4436,130.4865,130.3835,130.4179,72702.0
2018-08-28 10:40:00,151.92,151.93,151.82,151.83,35334.0,130.4007,130.4093,130.3149,130.3234,35334.0
2018-08-28 10:45:00,151.83,151.89,151.51,151.58,85838.0,130.3234,130.3749,130.0488,130.1089,85838.0
2018-08-28 10:50:00,151.58,151.97,151.58,151.89,31560.0,130.1089,130.4436,130.1089,130.3749,31560.0
2018-08-28 10:55:00,151.88,152.01,151.74,151.92,26335.0,130.3664,130.478,130.2462,130.4007,26335.0
2018-08-28 11:00:00,151.91,152.02,151.89,151.95,25055.0,130.3921,130.4865,130.3749,130.4264,25055.0
2018-08-28 11:05:00,151.95,152.01,151.91,151.97,30341.0,130.4264,130.478,130.3921,130.4436,30341.0
2018-08-28 11:10:00,151.97,152.03,151.91,151.95,33121.0,130.4436,130.4951,130.3921,130.4264,33121.0
2018-08-28 11:15:00,151.95,151.96,151.8,151.81,17744.0,130.4264,130.435,130.2977,130.3063,17744.0
2018-08-28 11:20:00,151.82,152.02,151.82,152.01,28559.0,130.3149,130.4865,130.3149,130.478,28559.0
2018-08-28 11:25:00,152.0,152.03,151.93,152.0,33024.0,130.4694,130.4951,130.4093,130.4694,33024.0
2018-08-28 11:30:00,152.0,152.0,151.74,151.76,19516.0,130.4694,130.4694,130.2462,130.2634,19516.0
2018-08-28 11:35:00,151.75,151.81,151.68,151.74,18291.0,130.2548,130.3063,130.1947,130.2462,18291.0
2018-08-28 11:40:00,151.75,151.75,151.63,151.66,19526.0,130.2548,130.2548,130.1518,130.1775,19526.0
2018-08-28 11:45:00,151.66,151.68,151.56,151.62,17597.0,130.1775,130.1947,130.0917,130.1432,17597.0
2018-08-28 11:50:00,151.62,151.7,151.59,151.64,16981.0,130.1432,130.2119,130.1174,130.1604,16981.0
2018-08-28 11:55:00,151.64,151.65,151.51,151.55,18159.0,130.1604,130.1689,130.0488,130.0831,18159.0
2018-08-28 12:00:00,151.53,151.58,151.42,151.56,28061.0,130.0659,130.1089,129.9715,130.0917,28061.0
2018-08-28 12:05:00,151.55,151.56,151.27,151.29,106102.0,130.0831,130.0917,129.8428,129.8599,106102.0
2018-08-28 12:10:00,151.31,151.55,151.26,151.49,83987.0,129.8771,130.0831,129.8342,130.0316,83987.0
2018-08-28 12:15:00,151.47,151.5,151.37,151.48,23259.0,130.0144,130.0402,129.9286,130.023,23259.0
2018-08-28 12:20:00,151.49,151.5,151.42,151.45,16007.0,130.0316,130.0402,129.9715,129.9973,16007.0
2018-08-28 12:25:00,151.46,151.46,151.16,151.22,35950.0,130.0059,130.0059,129.7484,129.7999,35950.0
2018-08-28 12:30:00,151.24,151.43,151.18,151.43,35108.0,129.817,129.9801,129.7655,129.9801,35108.0
2018-08-28 12:35:00,151.42,151.47,151.36,151.38,21049.0,129.9715,130.0144,129.92,129.9372,21049.0
2018-08-28 12:40:00,151.38,151.39,151.26,151.31,13641.0,129.9372,129.9458,129.8342,129.8771,13641.0
2018-08-28 12:45:00,151.3,151.49,151.28,151.49,20014.0,129.8685,130.0316,129.8514,130.0316,20014.0
2018-08-28 12:50:00,151.48,151.53,151.47,151.52,12638.0,130.023,130.0659,130.0144,130.0574,12638.0
2018-08-28 12:55:00,151.51,151.56,151.46,151.51,15472.0,130.0488,130.0917,130.0059,130.0488,15472.0
2018-08-28 13:00:00,151.53,151.57,151.46,151.55,16456.0,130.0659,130.1003,130.0059,130.0831,16456.0
2018-08-28 13:05:00,151.54,151.56,151.42,151.47,23992.0,130.0745,130.0917,129.9715,130.0144,23992.0
2018-08-28 13:10:00,151.44,151.51,151.4,151.48,14027.0,129.9887,130.0488,129.9544,130.023,14027.0
2018-08-28 13:15:00,151.47,151.49,151.35,151.4,47421.0,130.0144,130.0316,129.9114,129.9544,47421.0
2018-08-28 13:20:00,151.42,151.45,151.33,151.38,34479.0,129.9715,129.9973,129.8943,129.9372,34479.0
2018-08-28 13:25:00,151.38,151.41,151.23,151.29,19494.0,129.9372,129.9629,129.8084,129.8599,19494.0
2018-08-28 13:30:00,151.29,151.29,151.17,151.24,18638.0,129.8599,129.8599,129.7569,129.817,18638.0
2018-08-28 13:35:00,151.24,151.33,151.24,151.31,22068.0,129.817,129.8943,129.817,129.8771,22068.0
2018-08-28 13:40:00,151.31,151.32,151.25,151.25,40486.0,129.8771,129.8857,129.8256,129.8256,40486.0
2018-08-28 13:45:00,151.25,151.31,151.21,151.28,31938.0,129.8256,129.8771,129.7913,129.8514,31938.0
2018-08-28 13:50:00,151.29,151.37,151.24,151.34,24126.0,129.8599,129.9286,129.817,129.9029,24126.0
2018-08-28 13:55:00,151.34,151.37,151.3,151.34,15304.0,129.9029,129.9286,129.8685,129.9029,15304.0
2018-08-28 14:00:00,151.36,151.44,151.32,151.43,22630.0,129.92,129.9887,129.8857,129.9801,22630.0
2018-08-28 14:05:00,151.42,151.51,151.41,151.48,23752.0,129.9715,130.0488,129.9629,130.023,23752.0
2018-08-28 14:10:00,151.48,151.55,151.42,151.55,24432.0,130.023,130.0831,129.9715,130.0831,24432.0
2018-08-28 14:15:00,151.54,151.67,151.52,151.66,29090.0,130.0745,130.1861,130.0574,130.1775,29090.0
2018-08-28 14:20:00,151.66,151.75,151.66,151.71,27865.0,130.1775,130.2548,130.1775,130.2204,27865.0
2018-08-28 14:25:00,151.71,151.82,151.7,151.79,27419.0,130.2204,130.3149,130.2119,130.2891,27419.0
2018-08-28 14:30:00,151.79,151.82,151.62,151.66,58012.0,130.2891,130.3149,130.1432,130.1775,58012.0
2018-08-28 14:35:00,151.67,151.74,151.53,151.56,45932.0,130.1861,130.2462,130.0659,130.0917,45932.0
2018-08-28 14:40:00,151.57,151.63,151.52,151.57,26734.0,130.1003,130.1518,130.0574,130.1003,26734.0
2018-08-28 14:45:00,151.56,151.6,151.5,151.52,20714.0,130.0917,130.126,130.0402,130.0574,20714.0
2018-08-28 14:50:00,151.52,151.55,151.41,151.42,16138.0,130.0574,130.0831,129.9629,129.9715,16138.0
2018-08-28 14:55:00,151.42,151.47,151.39,151.42,33218.0,129.9715,130.0144,129.9458,129.9715,33218.0
2018-08-28 15:00:00,151.42,151.44,151.32,151.36,26463.0,129.9715,129.9887,129.8857,129.92,26463.0
2018-08-28 15:05:00,151.35,151.36,151.27,151.32,29471.0,129.9114,129.92,129.8428,129.8857,29471.0
2018-08-28 15:10:00,151.31,151.38,151.24,151.37,29379.0,129.8771,129.9372,129.817,129.9286,29379.0
2018-08-28 15:15:00,151.37,151.43,151.33,151.34,25395.0,129.9286,129.9801,129.8943,129.9029,25395.0
2018-08-28 15:20:00,151.33,151.37,151.24,151.37,40373.0,129.8943,129.9286,129.817,129.9286,40373.0
2018-08-28 15:25:00,151.38,151.46,151.34,151.37,33050.0,129.9372,130.0059,129.9029,129.9286,33050.0
2018-08-28 15:30:00,151.37,151.44,151.28,151.34,46212.0,129.9286,129.9887,129.8514,129.9029,46212.0
2018-08-28 15:35:00,151.34,151.41,151.28,151.31,52386.0,129.9029,129.9629,129.8514,129.8771,52386.0
2018-08-28 15:40:00,151.3,151.3,151.1,151.13,63354.0,129.8685,129.8685,129.6969,129.7226,63354.0
2018-08-28 15:45:00,151.12,151.29,151.1,151.16,119456.0,129.714,129.8599,129.6969,129.7484,119456.0
2018-08-28 15:50:00,151.15,151.23,151.08,151.21,100897.0,129.7398,129.8084,129.6797,129.7913,100897.0
2018-08-28 15:55:00,151.21,151.33,151.01,151.26,279212.0,129.7913,129.8943,129.6196,129.8342,279212.0
2018-08-29 09:30:00,151.38,151.85,151.27,151.75,48279.0,129.9372,130.3406,129.8428,130.2548,48279.0
2018-08-29 09:35:00,151.8,152.0,151.56,151.68,20537.0,130.2977,130.4694,130.0917,130.1947,20537.0
2018-08-29 09:40:00,151.68,151.76,151.26,151.41,42184.0,130.1947,130.2634,129.8342,129.9629,42184.0
2018-08-29 09:45:00,151.44,151.44,151.03,151.04,30474.0,129.9887,129.9887,129.6368,129.6453,30474.0
2018-08-29 09:50:00,150.99,151.2,150.93,150.97,18527.0,129.6024,129.7827,129.5509,129.5853,18527.0
2018-08-29 09:55:00,150.91,151.17,150.8,151.08,14505.0,129.5338,129.7569,129.4393,129.6797,14505.0
2018-08-29 10:00:00,151.09,151.09,150.86,150.93,15420.0,129.6883,129.6883,129.4908,129.5509,15420.0
2018-08-29 10:05:00,150.93,151.11,150.9,151.01,14591.0,129.5509,129.7054,129.5252,129.6196,14591.0
2018-08-29 10:10:00,151.03,151.13,150.91,150.95,23378.0,129.6368,129.7226,129.5338,129.5681,23378.0
2018-08-29 10:15:00,150.97,150.97,150.83,150.87,15365.0,129.5853,129.5853,129.4651,129.4994,15365.0
2018-08-29 10:20:00,150.87,150.98,150.79,150.87,20085.0,129.4994,129.5938,129.4308,129.4994,20085.0
2018-08-29 10:25:00,150.86,151.05,150.84,151.02,13154.0,129.4908,129.6539,129.4737,129.6282,13154.0
2018-08-29 10:30:00,151.06,151.09,150.96,150.97,15338.0,129.6625,129.6883,129.5767,129.5853,15338.0
2018-08-29 10:35:00,150.99,151.12,150.98,151.12,20037.0,129.6024,129.714,129.5938,129.714,20037.0
2018-08-29 10:40:00,151.1,151.23,151.06,151.14,17889.0,129.6969,129.8084,129.6625,129.7312,17889.0
2018-08-29 10:45:00,151.15,151.22,151.08,151.22,26305.0,129.7398,129.7999,129.6797,129.7999,26305.0
2018-08-29 10:50:00,151.2,151.23,151.07,151.16,27117.0,129.7827,129.8084,129.6711,129.7484,27117.0
2018-08-29 10:55:00,151.16,151.36,151.12,151.36,15228.0,129.7484,129.92,129.714,129.92,15228.0
2018-08-29 11:00:00,151.35,151.46,151.32,151.34,19329.0,129.9114,130.0059,129.8857,129.9029,19329.0
2018-08-29 11:05:00,151.34,151.5,151.33,151.5,14333.0,129.9029,130.0402,129.8943,130.0402,14333.0
2018-08-29 11:10:00,151.47,151.55,151.46,151.5,15235.0,130.0144,130.0831,130.0059,130.0402,15235.0
2018-08-29 11:15:00,151.5,151.51,151.3,151.37,17147.0,130.0402,130.0488,129.8685,129.9286,17147.0
2018-08-29 11:20:00,151.4,151.41,151.29,151.3,19851.0,129.9544,129.9629,129.8599,129.8685,19851.0
2018-08-29 11:25:00,151.27,151.32,151.22,151.25,14662.0,129.8428,129.8857,129.7999,129.8256,14662.0
2018-08-29 11:30:00,151.23,151.33,151.17,151.19,69375.0,129.8084,129.8943,129.7569,129.7741,69375.0
2018-08-29 11:35:00,151.18,151.2,151.09,151.19,14724.0,129.7655,129.7827,129.6883,129.7741,14724.0
2018-08-29 11:40:00,151.16,151.21,150.92,150.98,77275.0,129.7484,129.7913,129.5423,129.5938,77275.0
2018-08-29 11:45:00,151.0,151.06,150.94,151.06,9893.0,129.611,129.6625,129.5595,129.6625,9893.0
2018-08-29 11:50:00,151.07,151.1,150.91,150.98,26249.0,129.6711,129.6969,129.5338,129.5938,26249.0
2018-08-29 11:55:00,150.99,151.18,150.94,151.18,15718.0,129.6024,129.7655,129.5595,129.7655,15718.0
2018-08-29 12:00:00,151.19,151.31,151.13,151.31,26515.0,129.7741,129.8771,129.7226,129.8771,26515.0
2018-08-29 12:05:00,151.3,151.34,151.18,151.33,15218.0,129.8685,129.9029,129.7655,129.8943,15218.0
2018-08-29 12:10:00,151.34,151.37,151.3,151.32,12939.0,129.9029,129.9286,129.8685,129.8857,12939.0
2018-08-29 12:15:00,151.37,151.47,151.35,151.43,13795.0,129.9286,130.0144,129.9114,129.9801,13795.0
2018-08-29 12:20:00,151.43,151.45,151.31,151.41,21445.0,129.9801,129.9973,129.8771,129.9629,21445.0
2018-08-29 12:25:00,151.4,151.54,151.4,151.5,9209.0,129.9544,130.0745,129.9544,130.0402,9209.0
2018-08-29 12:30:00,151.49,151.55,151.46,151.48,10506.0,130.0316,130.0831,130.0059,130.023,10506.0
2018-08-29 12:35:00,151.46,151.49,151.43,151.48,6775.0,130.0059,130.0316,129.9801,130.023,6775.0
2018-08-29 12:40:00,151.48,151.53,151.41,151.42,11213.0,130.023,130.0659,129.9629,129.9715,11213.0
2018-08-29 12:45:00,151.4,151.44,151.35,151.36,12029.0,129.9544,129.9887,129.9114,129.92,12029.0
2018-08-29 12:50:00,151.37,151.4,151.25,151.27,14143.0,129.9286,129.9544,129.8256,129.8428,14143.0
2018-08-29 12:55:00,151.29,151.31,151.23,151.23,16162.0,129.8599,129.8771,129.8084,129.8084,16162.0
2018-08-29 13:00:00,151.23,151.3,151.2,151.26,16254.0,129.8084,129.8685,129.7827,129.8342,16254.0
2018-08-29 13:05:00,151.25,151.31,151.14,151.14,17174.0,129.8256,129.8771,129.7312,129.7312,17174.0
2018-08-29 13:10:00,151.16,151.16,151.05,151.1,12668.0,129.7484,129.7484,129.6539,129.6969,12668.0
2018-08-29 13:15:00,151.11,151.11,150.99,151.0,15030.0,129.7054,129.7054,129.6024,129.611,15030.0
2018-08-29 13:20:00,151.0,151.0,150.91,150.94,17149.0,129.611,129.611,129.5338,129.5595,17149.0
2018-08-29 13:25:00,150.94,150.97,150.89,150.94,16376.0,129.5595,129.5853,129.5166,129.5595,16376.0
2018-08-29 13:30:00,150.93,150.97,150.91,150.91,13172.0,129.5509,129.5853,129.5338,129.5338,13172.0
2018-08-29 13:35:00,150.91,150.95,150.82,150.84,25094.0,129.5338,129.5681,129.4565,129.4737,25094.0
2018-08-29 13:40:00,150.83,150.9,150.8,150.83,17763.0,129.4651,129.5252,129.4393,129.4651,17763.0
2018-08-29 13:45:00,150.82,150.82,150.73,150.77,13408.0,129.4565,129.4565,129.3793,129.4136,13408.0
2018-08-29 13:50:00,150.76,150.77,150.66,150.72,21096.0,129.405,129.4136,129.3192,129.3707,21096.0
2018-08-29 13:55:00,150.74,150.78,150.69,150.75,21426.0,129.3878,129.4222,129.3449,129.3964,21426.0
2018-08-29 14:00:00,150.75,150.87,150.73,150.85,20171.0,129.3964,129.4994,129.3793,129.4823,20171.0
2018-08-29 14:05:00,150.82,150.9,150.8,150.82,10589.0,129.4565,129.5252,129.4393,129.4565,10589.0
2018-08-29 14:10:00,150.83,150.92,150.82,150.88,18277.0,129.4651,129.5423,129.4565,129.508,18277.0
2018-08-29 14:15:00,150.86,150.94,150.86,150.94,15338.0,129.4908,129.5595,129.4908,129.5595,15338.0
2018-08-29 14:20:00,150.93,150.95,150.91,150.94,13346.0,129.5509,129.5681,129.5338,129.5595,13346.0
2018-08-29 14:25:00,150.94,150.98,150.88,150.94,28912.0,129.5595,129.5938,129.508,129.5595,28912.0
2018-08-29 14:30:00,150.93,150.95,150.87,150.92,17864.0,129.5509,129.5681,129.4994,129.5423,17864.0
2018-08-29 14:35:00,150.95,150.97,150.89,150.91,30506.0,129.5681,129.5853,129.5166,129.5338,30506.0
2018-08-29 14:40:00,150.92,150.97,150.9,150.95,18909.0,129.5423,129.5853,129.5252,129.5681,18909.0
2018-08-29 14:45:00,150.95,150.98,150.9,150.97,26133.0,129.5681,129.5938,129.5252,129.5853,26133.0
2018-08-29 14:50:00,150.95,151.04,150.94,151.04,21712.0,129.5681,129.6453,129.5595,129.6453,21712.0
2018-08-29 14:55:00,151.03,151.05,150.94,151.0,22778.0,129.6368,129.6539,129.5595,129.611,22778.0
2018-08-29 15:00:00,151.0,151.03,150.97,151.0,24493.0,129.611,129.6368,129.5853,129.611,24493.0
2018-08-29 15:05:00,151.0,151.01,150.96,150.99,18743.0,129.611,129.6196,129.5767,129.6024,18743.0
2018-08-29 15:10:00,150.99,151.02,150.98,151.01,24861.0,129.6024,129.6282,129.5938,129.6196,24861.0
2018-08-29 15:15:00,151.0,151.04,150.87,151.02,41613.0,129.611,129.6453,129.4994,129.6282,41613.0
2018-08-29 15:20:00,151.02,151.11,151.02,151.08,25183.0,129.6282,129.7054,129.6282,129.6797,25183.0
2018-08-29 15:25:00,151.08,151.1,150.96,150.96,31952.0,129.6797,129.6969,129.5767,129.5767,31952.0
2018-08-29 15:30:00,150.96,151.09,150.95,151.06,32986.0,129.5767,129.6883,129.5681,129.6625,32986.0
2018-08-29 15:35:00,151.06,151.09,150.96,150.99,35867.0,129.6625,129.6883,129.5767,129.6024,35867.0
2018-08-29 15:40:00,151.01,151.02,150.89,150.97,46500.0,129.6196,129.6282,129.5166,129.5853,46500.0
2018-08-29 15:45:00,150.97,151.01,150.96,151.01,49709.0,129.5853,129.6196,129.5767,129.6196,49709.0
2018-08-29 15:50:00,151.02,151.05,150.89,150.89,66706.0,129.6282,129.6539,129.5166,129.5166,66706.0
2018-08-29 15:55:00,150.9,150.9,150.63,150.82,123713.0,129.5252,129.5252,129.2934,129.4565,123713.0
2018-08-30 09:30:00,149.7,150.0,149.32,149.44,54219.0,129.1817,129.4406,128.8538,128.9574,54219.0
2018-08-30 09:35:00,149.44,149.62,149.05,149.53,48917.0,128.9574,129.1127,128.6208,129.035,48917.0
2018-08-30 09:40:00,149.56,149.7,149.46,149.62,19930.0,129.0609,129.1817,128.9746,129.1127,19930.0
2018-08-30 09:45:00,149.64,149.72,149.35,149.35,38527.0,129.13,129.199,128.8797,128.8797,38527.0
2018-08-30 09:50:00,149.33,149.51,149.28,149.46,28045.0,128.8625,129.0178,128.8193,128.9746,28045.0
2018-08-30 09:55:00,149.48,149.67,149.4,149.59,35668.0,128.9919,129.1559,128.9229,129.0868,35668.0
2018-08-30 10:00:00,149.57,149.59,149.39,149.49,32218.0,129.0696,129.0868,128.9142,129.0005,32218.0
2018-08-30 10:05:00,149.48,149.56,149.36,149.38,39456.0,128.9919,129.0609,128.8883,128.9056,39456.0
2018-08-30 10:10:00,149.39,149.41,149.17,149.34,32430.0,128.9142,128.9315,128.7244,128.8711,32430.0
2018-08-30 10:15:00,149.34,149.4,149.24,149.33,29550.0,128.8711,128.9229,128.7848,128.8625,29550.0
2018-08-30 10:20:00,149.34,149.4,149.22,149.26,31396.0,128.8711,128.9229,128.7675,128.8021,31396.0
2018-08-30 10:25:00,149.27,149.44,149.24,149.44,32198.0,128.8107,128.9574,128.7848,128.9574,32198.0
2018-08-30 10:30:00,149.43,149.71,149.4,149.63,27507.0,128.9488,129.1904,128.9229,129.1213,27507.0
2018-08-30 10:35:00,149.65,149.76,149.54,149.57,34822.0,129.1386,129.2335,129.0437,129.0696,34822.0
2018-08-30 10:40:00,149.56,149.56,149.38,149.46,45856.0,129.0609,129.0609,128.9056,128.9746,45856.0
2018-08-30 10:45:00,149.44,149.45,149.36,149.45,33238.0,128.9574,128.966,128.8883,128.966,33238.0
2018-08-30 10:50:00,149.45,149.47,149.3,149.47,39247.0,128.966,128.9833,128.8366,128.9833,39247.0
2018-08-30 10:55:00,149.47,149.66,149.46,149.64,37655.0,128.9833,129.1472,128.9746,129.13,37655.0
2018-08-30 11:00:00,149.65,149.89,149.65,149.67,36465.0,129.1386,129.3457,129.1386,129.1559,36465.0
2018-08-30 11:05:00,149.67,149.8,149.59,149.62,26891.0,129.1559,129.268,129.0868,129.1127,26891.0
2018-08-30 11:10:00,149.65,149.71,149.54,149.67,26680.0,129.1386,129.1904,129.0437,129.1559,26680.0
2018-08-30 11:15:00,149.67,149.7,149.49,149.5,23663.0,129.1559,129.1817,129.0005,129.0092,23663.0
2018-08-30 11:20:00,149.5,149.58,149.47,149.53,21346.0,129.0092,129.0782,128.9833,129.035,21346.0
2018-08-30 11:25:00,149.54,149.6,149.49,149.59,22600.0,129.0437,129.0955,129.0005,129.0868,22600.0
2018-08-30 11:30:00,149.59,149.76,149.59,149.7,21850.0,129.0868,129.2335,129.0868,129.1817,21850.0
2018-08-30 11:35:00,149.72,149.78,149.68,149.73,14220.0,129.199,129.2508,129.1645,129.2076,14220.0
2018-08-30 11:40:00,149.73,149.91,149.7,149.81,22263.0,129.2076,129.363,129.1817,129.2767,22263.0
2018-08-30 11:45:00,149.81,149.88,149.81,149.82,17209.0,129.2767,129.3371,129.2767,129.2853,17209.0
2018-08-30 11:50:00,149.84,149.85,149.77,149.78,12105.0,129.3026,129.3112,129.2422,129.2508,12105.0
2018-08-30 11:55:00,149.8,149.82,149.67,149.72,18703.0,129.268,129.2853,129.1559,129.199,18703.0
2018-08-30 12:00:00,149.72,149.82,149.7,149.77,14572.0,129.199,129.2853,129.1817,129.2422,14572.0
2018-08-30 12:05:00,149.76,149.79,149.7,149.78,17088.0,129.2335,129.2594,129.1817,129.2508,17088.0
2018-08-30 12:10:00,149.78,149.94,149.77,149.93,31377.0,129.2508,129.3889,129.2422,129.3802,31377.0
2018-08-30 12:15:00,149.93,150.01,149.93,149.98,18732.0,129.3802,129.4493,129.3802,129.4234,18732.0
2018-08-30 12:20:00,149.98,150.14,149.98,150.12,17811.0,129.4234,129.5614,129.4234,129.5442,17811.0
2018-08-30 12:25:00,150.12,150.13,149.92,150.0,12214.0,129.5442,129.5528,129.3716,129.4406,12214.0
2018-08-30 12:30:00,150.01,150.04,149.96,150.04,17213.0,129.4493,129.4751,129.4061,129.4751,17213.0
2018-08-30 12:35:00,150.05,150.18,150.05,150.17,18291.0,129.4838,129.596,129.4838,129.5873,18291.0
2018-08-30 12:40:00,150.18,150.23,150.17,150.19,16945.0,129.596,129.6391,129.5873,129.6046,16945.0
2018-08-30 12:45:00,150.2,150.22,150.15,150.2,19343.0,129.6132,129.6305,129.5701,129.6132,19343.0
2018-08-30 12:50:00,150.19,150.28,150.19,150.23,12976.0,129.6046,129.6823,129.6046,129.6391,12976.0
2018-08-30 12:55:00,150.23,150.25,150.17,150.18,13333.0,129.6391,129.6564,129.5873,129.596,13333.0
2018-08-30 13:00:00,150.18,150.21,150.16,150.16,14147.0,129.596,129.6218,129.5787,129.5787,14147.0
2018-08-30 13:05:00,150.16,150.19,150.07,150.18,23594.0,129.5787,129.6046,129.501,129.596,23594.0
2018-08-30 13:10:00,150.19,150.2,150.08,150.09,11181.0,129.6046,129.6132,129.5097,129.5183,11181.0
2018-08-30 13:15:00,150.09,150.24,150.09,150.18,12996.0,129.5183,129.6477,129.5183,129.596,12996.0
2018-08-30 13:20:00,150.2,150.21,150.14,150.18,12039.0,129.6132,129.6218,129.5614,129.596,12039.0
2018-08-30 13:25:00,150.18,150.22,150.13,150.13,10686.0,129.596,129.6305,129.5528,129.5528,10686.0
2018-08-30 13:30:00,150.13,150.21,150.09,150.21,15109.0,129.5528,129.6218,129.5183,129.6218,15109.0
2018-08-30 13:35:00,150.21,150.25,150.14,150.23,11104.0,129.6218,129.6564,129.5614,129.6391,11104.0
2018-08-30 13:40:00,150.25,150.27,150.18,150.22,10800.0,129.6564,129.6736,129.596,129.6305,10800.0
2018-08-30 13:45:00,150.22,150.25,150.21,150.21,16994.0,129.6305,129.6564,129.6218,129.6218,16994.0
2018-08-30 13:50:00,150.21,150.22,150.09,150.11,11605.0,129.6218,129.6305,129.5183,129.5356,11605.0
2018-08-30 13:55:00,150.11,150.12,150.07,150.12,12272.0,129.5356,129.5442,129.501,129.5442,12272.0
2018-08-30 14:00:00,150.12,150.19,150.12,150.16,21779.0,129.5442,129.6046,129.5442,129.5787,21779.0
2018-08-30 14:05:00,150.16,150.16,149.96,149.98,22818.0,129.5787,129.5787,129.4061,129.4234,22818.0
2018-08-30 14:10:00,149.99,150.03,149.95,149.97,20021.0,129.432,129.4665,129.3975,129.4147,20021.0
2018-08-30 14:15:00,149.98,150.03,149.42,149.47,48473.0,129.4234,129.4665,128.9401,128.9833,48473.0
2018-08-30 14:20:00,149.45,149.57,149.12,149.28,47135.0,128.966,129.0696,128.6812,128.8193,47135.0
2018-08-30 14:25:00,149.33,149.4,149.18,149.31,38344.0,128.8625,128.9229,128.733,128.8452,38344.0
2018-08-30 14:30:00,149.3,149.51,149.3,149.51,62123.0,128.8366,129.0178,128.8366,129.0178,62123.0
2018-08-30 14:35:00,149.5,149.69,149.49,149.65,23841.0,129.0092,129.1731,129.0005,129.1386,23841.0
2018-08-30 14:40:00,149.65,149.65,149.49,149.52,29142.0,129.1386,129.1386,129.0005,129.0264,29142.0
2018-08-30 14:45:00,149.51,149.8,149.51,149.77,31456.0,129.0178,129.268,129.0178,129.2422,31456.0
2018-08-30 14:50:00,149.77,149.77,149.61,149.63,23414.0,129.2422,129.2422,129.1041,129.1213,23414.0
2018-08-30 14:55:00,149.63,149.68,149.51,149.59,26629.0,129.1213,129.1645,129.0178,129.0868,26629.0
2018-08-30 15:00:00,149.58,149.59,149.41,149.54,47738.0,129.0782,129.0868,128.9315,129.0437,47738.0
2018-08-30 15:05:00,149.54,149.6,149.49,149.53,28167.0,129.0437,129.0955,129.0005,129.035,28167.0
2018-08-30 15:10:00,149.53,149.64,149.49,149.56,34307.0,129.035,129.13,129.0005,129.0609,34307.0
2018-08-30 15:15:00,149.56,149.71,149.47,149.66,38216.0,129.0609,129.1904,128.9833,129.1472,38216.0
2018-08-30 15:20:00,149.65,149.72,149.53,149.63,26253.0,129.1386,129.199,129.035,129.1213,26253.0
2018-08-30 15:25:00,149.62,149.67,149.56,149.65,26147.0,129.1127,129.1559,129.0609,129.1386,26147.0
2018-08-30 15:30:00,149.65,149.79,149.65,149.79,30722.0,129.1386,129.2594,129.1386,129.2594,30722.0
2018-08-30 15:35:00,149.8,149.8,149.63,149.77,31859.0,129.268,129.268,129.1213,129.2422,31859.0
2018-08-30 15:40:00,149.77,149.83,149.71,149.77,44633.0,129.2422,129.2939,129.1904,129.2422,44633.0
2018-08-30 15:45:00,149.79,149.97,149.77,149.79,76463.0,129.2594,129.4147,129.2422,129.2594,76463.0
2018-08-30 15:50:00,149.79,149.8,149.65,149.75,63747.0,129.2594,129.268,129.1386,129.2249,63747.0
2018-08-30 15:55:00,149.76,149.86,149.67,149.73,112814.0,129.2335,129.3198,129.1559,129.2076,112814.0
2018-08-31 09:30:00,149.39,149.95,149.0,149.69,47278.0,128.9142,129.3975,128.5777,129.1731,47278.0
2018-08-31 09:35:00,149.75,149.95,149.55,149.74,26138.0,129.2249,129.3975,129.0523,129.2163,26138.0
2018-08-31 09:40:00,149.76,150.03,149.72,150.0,18754.0,129.2335,129.4665,129.199,129.4406,18754.0
2018-08-31 09:45:00,150.08,150.39,150.07,150.12,22731.0,129.5097,129.7772,129.501,129.5442,22731.0
2018-08-31 09:50:00,150.16,150.26,149.97,150.01,15319.0,129.5787,129.665,129.4147,129.4493,15319.0
2018-08-31 09:55:00,150.05,150.26,150.05,150.23,23857.0,129.4838,129.665,129.4838,129.6391,23857.0
2018-08-31 10:00:00,150.2,150.46,150.11,150.36,18395.0,129.6132,129.8376,129.5356,129.7513,18395.0
2018-08-31 10:05:00,150.36,150.51,150.36,150.44,12764.0,129.7513,129.8807,129.7513,129.8203,12764.0
2018-08-31 10:10:00,150.44,150.56,150.33,150.43,15591.0,129.8203,129.9239,129.7254,129.8117,15591.0
2018-08-31 10:15:00,150.44,150.58,150.44,150.57,15507.0,129.8203,129.9411,129.8203,129.9325,15507.0
2018-08-31 10:20:00,150.57,150.74,150.51,150.68,50150.0,129.9325,130.0792,129.8807,130.0274,50150.0
2018-08-31 10:25:00,150.71,150.78,150.41,150.48,41211.0,130.0533,130.1137,129.7944,129.8548,41211.0
2018-08-31 10:30:00,150.43,150.46,150.33,150.38,13822.0,129.8117,129.8376,129.7254,129.7685,13822.0
2018-08-31 10:35:00,150.4,150.56,150.37,150.56,15380.0,129.7858,129.9239,129.7599,129.9239,15380.0
2018-08-31 10:40:00,150.52,150.52,150.31,150.42,12471.0,129.8894,129.8894,129.7081,129.8031,12471.0
2018-08-31 10:45:00,150.39,150.4,150.23,150.26,13231.0,129.7772,129.7858,129.6391,129.665,13231.0
2018-08-31 10:50:00,150.25,150.29,150.14,150.18,14062.0,129.6564,129.6909,129.5614,129.596,14062.0
2018-08-31 10:55:00,150.19,150.23,150.06,150.21,20378.0,129.6046,129.6391,129.4924,129.6218,20378.0
2018-08-31 11:00:00,150.22,150.34,150.22,150.3,12879.0,129.6305,129.734,129.6305,129.6995,12879.0
2018-08-31 11:05:00,150.31,150.31,150.1,150.1,15024.0,129.7081,129.7081,129.5269,129.5269,15024.0
2018-08-31 11:10:00,150.12,150.22,150.09,150.16,15299.0,129.5442,129.6305,129.5183,129.5787,15299.0
2018-08-31 11:15:00,150.15,150.24,150.09,150.16,14293.0,129.5701,129.6477,129.5183,129.5787,14293.0
2018-08-31 11:20:00,150.13,150.14,149.98,150.11,18689.0,129.5528,129.5614,129.4234,129.5356,18689.0
2018-08-31 11:25:00,150.12,150.12,149.99,150.03,12166.0,129.5442,129.5442,129.432,129.4665,12166.0
2018-08-31 11:30:00,150.04,150.17,150.04,150.09,13858.0,129.4751,129.5873,129.4751,129.5183,13858.0
2018-08-31 11:35:00,150.07,150.33,150.07,150.33,11199.0,129.501,129.7254,129.501,129.7254,11199.0
2018-08-31 11:40:00,150.33,150.34,150.1,150.18,18753.0,129.7254,129.734,129.5269,129.596,18753.0
2018-08-31 11:45:00,150.15,150.26,150.1,150.11,12166.0,129.5701,129.665,129.5269,129.5356,12166.0
2018-08-31 11:50:00,150.14,150.21,150.06,150.12,12064.0,129.5614,129.6218,129.4924,129.5442,12064.0
2018-08-31 11:55:00,150.11,150.13,150.04,150.09,14935.0,129.5356,129.5528,129.4751,129.5183,14935.0
2018-08-31 12:00:00,150.07,150.08,149.97,149.97,10379.0,129.501,129.5097,129.4147,129.4147,10379.0
2018-08-31 12:05:00,149.98,150.03,149.93,150.02,14461.0,129.4234,129.4665,129.3802,129.4579,14461.0
2018-08-31 12:10:00,150.02,150.02,149.91,149.97,9376.0,129.4579,129.4579,129.363,129.4147,9376.0
2018-08-31 12:15:00,149.96,150.08,149.96,150.01,8836.0,129.4061,129.5097,129.4061,129.4493,8836.0
2018-08-31 12:20:00,150.0,150.01,149.92,149.93,12484.0,129.4406,129.4493,129.3716,129.3802,12484.0
2018-08-31 12:25:00,149.95,149.99,149.88,149.98,15096.0,129.3975,129.432,129.3371,129.4234,15096.0
2018-08-31 12:30:00,149.97,150.0,149.77,149.78,13520.0,129.4147,129.4406,129.2422,129.2508,13520.0
2018-08-31 12:35:00,149.82,149.94,149.82,149.92,10684.0,129.2853,129.3889,129.2853,129.3716,10684.0
2018-08-31 12:40:00,149.94,150.11,149.94,150.11,20163.0,129.3889,129.5356,129.3889,129.5356,20163.0
2018-08-31 12:45:00,150.09,150.2,150.09,150.12,10076.0,129.5183,129.6132,129.5183,129.5442,10076.0
2018-08-31 12:50:00,150.12,150.21,150.12,150.17,11360.0,129.5442,129.6218,129.5442,129.5873,11360.0
2018-08-31 12:55:00,150.14,150.21,150.13,150.16,7325.0,129.5614,129.6218,129.5528,129.5787,7325.0
2018-08-31 13:00:00,150.16,150.21,150.15,150.17,9248.0,129.5787,129.6218,129.5701,129.5873,9248.0
2018-08-31 13:05:00,150.16,150.24,150.12,150.23,7762.0,129.5787,129.6477,129.5442,129.6391,7762.0
2018-08-31 13:10:00,150.25,150.27,150.21,150.27,8220.0,129.6564,129.6736,129.6218,129.6736,8220.0
2018-08-31 13:15:00,150.25,150.3,150.21,150.26,20461.0,129.6564,129.6995,129.6218,129.665,20461.0
2018-08-31 13:20:00,150.26,150.36,150.26,150.35,11857.0,129.665,129.7513,129.665,129.7427,11857.0
2018-08-31 13:25:00,150.35,150.35,150.25,150.28,5944.0,129.7427,129.7427,129.6564,129.6823,5944.0
2018-08-31 13:30:00,150.26,150.32,150.13,150.31,13087.0,129.665,129.7168,129.5528,129.7081,13087.0
2018-08-31 13:35:00,150.32,150.37,150.25,150.29,8627.0,129.7168,129.7599,129.6564,129.6909,8627.0
2018-08-31 13:40:00,150.29,150.29,150.18,150.18,11347.0,129.6909,129.6909,129.596,129.596,11347.0
2018-08-31 13:45:00,150.16,150.25,150.16,150.22,8186.0,129.5787,129.6564,129.5787,129.6305,8186.0
2018-08-31 13:50:00,150.23,150.26,150.2,150.23,12853.0,129.6391,129.665,129.6132,129.6391,12853.0
2018-08-31 13:55:00,150.22,150.26,150.19,150.24,8569.0,129.6305,129.665,129.6046,129.6477,8569.0
2018-08-31 14:00:00,150.23,150.26,150.2,150.22,13963.0,129.6391,129.665,129.6132,129.6305,13963.0
2018-08-31 14:05:00,150.23,150.25,150.19,150.23,11275.0,129.6391,129.6564,129.6046,129.6391,11275.0
2018-08-31 14:10:00,150.24,150.24,149.97,149.99,18249.0,129.6477,129.6477,129.4147,129.432,18249.0
2018-08-31 14:15:00,149.98,150.02,149.9,149.94,15576.0,129.4234,129.4579,129.3543,129.3889,15576.0
2018-08-31 14:20:00,149.97,149.97,149.84,149.85,10883.0,129.4147,129.4147,129.3026,129.3112,10883.0
2018-08-31 14:25:00,149.82,149.89,149.8,149.89,10406.0,129.2853,129.3457,129.268,129.3457,10406.0
2018-08-31 14:30:00,149.9,149.94,149.84,149.86,11825.0,129.3543,129.3889,129.3026,129.3198,11825.0
2018-08-31 14:35:00,149.86,149.86,149.75,149.75,14553.0,129.3198,129.3198,129.2249,129.2249,14553.0
2018-08-31 14:40:00,149.74,149.84,149.74,149.82,17870.0,129.2163,129.3026,129.2163,129.2853,17870.0
2018-08-31 14:45:00,149.83,149.86,149.74,149.86,16794.0,129.2939,129.3198,129.2163,129.3198,16794.0
2018-08-31 14:50:00,149.86,149.94,149.83,149.92,30581.0,129.3198,129.3889,129.2939,129.3716,30581.0
2018-08-31 14:55:00,149.92,149.98,149.9,149.91,26044.0,129.3716,129.4234,129.3543,129.363,26044.0
2018-08-31 15:00:00,149.92,150.08,149.92,150.06,20604.0,129.3716,129.5097,129.3716,129.4924,20604.0
2018-08-31 15:05:00,150.08,150.21,150.08,150.19,18919.0,129.5097,129.6218,129.5097,129.6046,18919.0
2018-08-31 15:10:00,150.19,150.23,150.12,150.21,20653.0,129.6046,129.6391,129.5442,129.6218,20653.0
2018-08-31 15:15:00,150.21,150.26,150.2,150.23,38415.0,129.6218,129.665,129.6132,129.6391,38415.0
2018-08-31 15:20:00,150.22,150.23,150.02,150.04,25430.0,129.6305,129.6391,129.4579,129.4751,25430.0
2018-08-31 15:25:00,150.08,150.11,149.98,150.07,45861.0,129.5097,129.5356,129.4234,129.501,45861.0
2018-08-31 15:30:00,150.08,150.38,150.08,150.38,53349.0,129.5097,129.7685,129.5097,129.7685,53349.0
2018-08-31 15:35:00,150.38,150.53,150.31,150.46,48924.0,129.7685,129.898,129.7081,129.8376,48924.0
2018-08-31 15:40:00,150.45,150.45,150.32,150.38,70519.0,129.829,129.829,129.7168,129.7685,70519.0
2018-08-31 15:45:00,150.38,150.47,150.35,150.35,105024.0,129.7685,129.8462,129.7427,129.7427,105024.0
2018-08-31 15:50:00,150.36,150.65,150.36,150.61,127274.0,129.7513,130.0015,129.7513,129.967,127274.0
2018-08-31 15:55:00,150.61,150.81,150.55,150.57,356380.0,129.967,130.1396,129.9152,129.9325,356380.0
2018-09-04 09:30:00,149.81,150.61,149.71,150.47,46805.0,129.2767,129.967,129.1904,129.8462,46805.0
2018-09-04 09:35:00,150.47,150.76,150.15,150.25,67525.0,129.8462,130.0965,129.5701,129.6564,67525.0
2018-09-04 09:40:00,150.3,151.1,150.26,151.07,57916.0,129.6995,130.3899,129.665,130.364,57916.0
2018-09-04 09:45:00,151.12,151.14,150.61,150.64,27091.0,130.4071,130.4244,129.967,129.9929,27091.0
2018-09-04 09:50:00,150.64,150.84,150.55,150.69,47055.0,129.9929,130.1655,129.9152,130.0361,47055.0
2018-09-04 09:55:00,150.7,150.79,150.63,150.73,36447.0,130.0447,130.1224,129.9843,130.0706,36447.0
2018-09-04 10:00:00,150.74,151.22,150.74,151.02,45322.0,130.0792,130.4934,130.0792,130.3208,45322.0
2018-09-04 10:05:00,151.02,151.08,150.98,151.02,37675.0,130.3208,130.3726,130.2863,130.3208,37675.0
2018-09-04 10:10:00,151.01,151.17,150.84,151.11,38849.0,130.3122,130.4503,130.1655,130.3985,38849.0
2018-09-04 10:15:00,151.11,151.24,150.99,151.21,34045.0,130.3985,130.5107,130.2949,130.4848,34045.0
2018-09-04 10:20:00,151.21,151.46,151.18,151.26,33675.0,130.4848,130.7005,130.4589,130.5279,33675.0
2018-09-04 10:25:00,151.25,151.28,151.12,151.19,44143.0,130.5193,130.5452,130.4071,130.4675,44143.0
2018-09-04 10:30:00,151.19,151.53,151.17,151.53,53986.0,130.4675,130.7609,130.4503,130.7609,53986.0
2018-09-04 10:35:00,151.53,151.54,151.25,151.39,50219.0,130.7609,130.7696,130.5193,130.6401,50219.0
2018-09-04 10:40:00,151.37,151.48,151.21,151.48,43649.0,130.6229,130.7178,130.4848,130.7178,43649.0
2018-09-04 10:45:00,151.43,151.7,151.35,151.67,63375.0,130.6746,130.9076,130.6056,130.8817,63375.0
2018-09-04 10:50:00,151.67,151.67,151.5,151.56,42069.0,130.8817,130.8817,130.735,130.7868,42069.0
2018-09-04 10:55:00,151.58,151.64,151.35,151.35,46090.0,130.8041,130.8558,130.6056,130.6056,46090.0
2018-09-04 11:00:00,151.33,151.52,151.28,151.46,36765.0,130.5883,130.7523,130.5452,130.7005,36765.0
2018-09-04 11:05:00,151.46,151.47,151.39,151.47,33713.0,130.7005,130.7091,130.6401,130.7091,33713.0
2018-09-04 11:10:00,151.46,151.5,151.19,151.23,27469.0,130.7005,130.735,130.4675,130.502,27469.0
2018-09-04 11:15:00,151.25,151.5,151.22,151.49,53269.0,130.5193,130.735,130.4934,130.7264,53269.0
2018-09-04 11:20:00,151.46,151.51,151.33,151.39,22531.0,130.7005,130.7437,130.5883,130.6401,22531.0
2018-09-04 11:25:00,151.38,151.52,151.31,151.5,31097.0,130.6315,130.7523,130.5711,130.735,31097.0
2018-09-04 11:30:00,151.48,151.49,151.14,151.17,35568.0,130.7178,130.7264,130.4244,130.4503,35568.0
2018-09-04 11:35:00,151.18,151.37,151.18,151.34,54499.0,130.4589,130.6229,130.4589,130.597,54499.0
2018-09-04 11:40:00,151.34,151.37,151.09,151.2,40465.0,130.597,130.6229,130.3812,130.4762,40465.0
2018-09-04 11:45:00,151.2,151.34,151.12,151.23,38551.0,130.4762,130.597,130.4071,130.502,38551.0
2018-09-04 11:50:00,151.25,151.31,151.12,151.28,36019.0,130.5193,130.5711,130.4071,130.5452,36019.0
2018-09-04 11:55:00,151.29,151.38,151.24,151.33,25775.0,130.5538,130.6315,130.5107,130.5883,25775.0
2018-09-04 12:00:00,151.33,151.43,151.2,151.23,36448.0,130.5883,130.6746,130.4762,130.502,36448.0
2018-09-04 12:05:00,151.23,151.29,151.22,151.27,20350.0,130.502,130.5538,130.4934,130.5366,20350.0
2018-09-04 12:10:00,151.26,151.34,151.21,151.31,24285.0,130.5279,130.597,130.4848,130.5711,24285.0
2018-09-04 12:15:00,151.3,151.39,151.28,151.3,28227.0,130.5624,130.6401,130.5452,130.5624,28227.0
2018-09-04 12:20:00,151.34,151.36,151.14,151.18,28275.0,130.597,130.6142,130.4244,130.4589,28275.0
2018-09-04 12:25:00,151.16,151.42,151.14,151.41,38857.0,130.4416,130.666,130.4244,130.6574,38857.0
2018-09-04 12:30:00,151.39,151.47,151.35,151.35,36922.0,130.6401,130.7091,130.6056,130.6056,36922.0
2018-09-04 12:35:00,151.34,151.45,151.33,151.39,36729.0,130.597,130.6919,130.5883,130.6401,36729.0
2018-09-04 12:40:00,151.38,151.53,151.32,151.4,27273.0,130.6315,130.7609,130.5797,130.6487,27273.0
2018-09-04 12:45:00,151.4,151.4,151.2,151.35,48000.0,130.6487,130.6487,130.4762,130.6056,48000.0
2018-09-04 12:50:00,151.35,151.37,151.23,151.35,31223.0,130.6056,130.6229,130.502,130.6056,31223.0
2018-09-04 12:55:00,151.34,151.55,151.33,151.55,43865.0,130.597,130.7782,130.5883,130.7782,43865.0
2018-09-04 13:00:00,151.56,151.71,151.5,151.54,33202.0,130.7868,130.9163,130.735,130.7696,33202.0
2018-09-04 13:05:00,151.55,151.55,151.48,151.54,32883.0,130.7782,130.7782,130.7178,130.7696,32883.0
2018-09-04 13:10:00,151.54,151.62,151.48,151.61,49607.0,130.7696,130.8386,130.7178,130.83,49607.0
2018-09-04 13:15:00,151.59,151.63,151.47,151.53,43970.0,130.8127,130.8472,130.7091,130.7609,43970.0
2018-09-04 13:20:00,151.51,151.58,151.48,151.56,20233.0,130.7437,130.8041,130.7178,130.7868,20233.0
2018-09-04 13:25:00,151.57,151.64,151.49,151.63,29865.0,130.7954,130.8558,130.7264,130.8472,29865.0
2018-09-04 13:30:00,151.64,151.68,151.57,151.6,32487.0,130.8558,130.8904,130.7954,130.8213,32487.0
2018-09-04 13:35:00,151.6,151.63,151.51,151.51,23700.0,130.8213,130.8472,130.7437,130.7437,23700.0
2018-09-04 13:40:00,151.51,151.65,151.33,151.34,38093.0,130.7437,130.8645,130.5883,130.597,38093.0
2018-09-04 13:45:00,151.39,151.44,151.29,151.39,37288.0,130.6401,130.6833,130.5538,130.6401,37288.0
2018-09-04 13:50:00,151.39,151.52,151.26,151.26,41787.0,130.6401,130.7523,130.5279,130.5279,41787.0
2018-09-04 13:55:00,151.26,151.36,151.26,151.31,48468.0,130.5279,130.6142,130.5279,130.5711,48468.0
2018-09-04 14:00:00,151.32,151.33,151.21,151.27,39866.0,130.5797,130.5883,130.4848,130.5366,39866.0
2018-09-04 14:05:00,151.27,151.32,151.21,151.25,40365.0,130.5366,130.5797,130.4848,130.5193,40365.0
2018-09-04 14:10:00,151.25,151.31,151.22,151.26,34088.0,130.5193,130.5711,130.4934,130.5279,34088.0
2018-09-04 14:15:00,151.26,151.36,151.22,151.31,38026.0,130.5279,130.6142,130.4934,130.5711,38026.0
2018-09-04 14:20:00,151.31,151.45,151.3,151.42,40559.0,130.5711,130.6919,130.5624,130.666,40559.0
2018-09-04 14:25:00,151.42,151.45,151.32,151.38,35836.0,130.666,130.6919,130.5797,130.6315,35836.0
2018-09-04 14:30:00,151.37,151.37,151.25,151.35,39194.0,130.6229,130.6229,130.5193,130.6056,39194.0
2018-09-04 14:35:00,151.35,151.4,151.32,151.34,56096.0,130.6056,130.6487,130.5797,130.597,56096.0
2018-09-04 14:40:00,151.34,151.39,151.31,151.34,35455.0,130.597,130.6401,130.5711,130.597,35455.0
2018-09-04 14:45:00,151.34,151.35,151.21,151.25,49530.0,130.597,130.6056,130.4848,130.5193,49530.0
2018-09-04 14:50:00,151.24,151.34,151.2,151.31,38046.0,130.5107,130.597,130.4762,130.5711,38046.0
2018-09-04 14:55:00,151.31,151.4,151.26,151.32,49643.0,130.5711,130.6487,130.5279,130.5797,49643.0
2018-09-04 15:00:00,151.32,151.36,151.2,151.27,53384.0,130.5797,130.6142,130.4762,130.5366,53384.0
2018-09-04 15:05:00,151.26,151.34,151.24,151.27,52687.0,130.5279,130.597,130.5107,130.5366,52687.0
2018-09-04 15:10:00,151.27,151.29,151.16,151.27,58298.0,130.5366,130.5538,130.4416,130.5366,58298.0
2018-09-04 15:15:00,151.27,151.28,151.17,151.19,44965.0,130.5366,130.5452,130.4503,130.4675,44965.0
2018-09-04 15:20:00,151.19,151.26,151.18,151.22,56900.0,130.4675,130.5279,130.4589,130.4934,56900.0
2018-09-04 15:25:00,151.22,151.29,151.19,151.24,41532.0,130.4934,130.5538,130.4675,130.5107,41532.0
2018-09-04 15:30:00,151.25,151.3,151.12,151.19,92315.0,130.5193,130.5624,130.4071,130.4675,92315.0
2018-09-04 15:35:00,151.17,151.25,151.1,151.23,132470.0,130.4503,130.5193,130.3899,130.502,132470.0
2018-09-04 15:40:00,151.23,151.27,151.09,151.11,195566.0,130.502,130.5366,130.3812,130.3985,195566.0
2018-09-04 15:45:00,151.1,151.14,151.01,151.05,90469.0,130.3899,130.4244,130.3122,130.3467,90469.0
2018-09-04 15:50:00,151.05,151.11,150.96,150.97,106197.0,130.3467,130.3985,130.269,130.2777,106197.0
2018-09-04 15:55:00,150.97,151.34,150.97,151.27,227818.0,130.2777,130.597,130.2777,130.5366,227818.0
2018-09-05 09:30:00,151.0,151.37,150.43,150.96,59265.0,130.3036,130.6229,129.8117,130.269,59265.0
2018-09-05 09:35:00,150.92,151.65,150.92,151.65,285272.0,130.2345,130.8645,130.2345,130.8645,285272.0
2018-09-05 09:40:00,151.65,151.83,151.62,151.71,23344.0,130.8645,131.0198,130.8386,130.9163,23344.0
2018-09-05 09:45:00,151.71,151.96,151.58,151.88,35199.0,130.9163,131.132,130.8041,131.063,35199.0
2018-09-05 09:50:00,151.89,152.05,151.7,151.89,73030.0,131.0716,131.2097,130.9076,131.0716,73030.0
2018-09-05 09:55:00,151.88,152.01,151.85,151.93,38701.0,131.063,131.1751,131.0371,131.1061,38701.0
2018-09-05 10:00:00,151.93,152.14,151.85,151.98,37591.0,131.1061,131.2873,131.0371,131.1492,37591.0
2018-09-05 10:05:00,151.98,152.1,151.7,152.1,36796.0,131.1492,131.2528,130.9076,131.2528,36796.0
2018-09-05 10:10:00,152.11,152.17,151.8,151.84,24375.0,131.2614,131.3132,130.9939,131.0284,24375.0
2018-09-05 10:15:00,151.81,152.33,151.81,152.27,49791.0,131.0025,131.4513,131.0025,131.3995,49791.0
2018-09-05 10:20:00,152.28,152.28,151.87,151.89,32408.0,131.4081,131.4081,131.0543,131.0716,32408.0
2018-09-05 10:25:00,151.9,152.17,151.75,152.17,43278.0,131.0802,131.3132,130.9508,131.3132,43278.0
2018-09-05 10:30:00,152.15,152.15,151.72,151.72,37442.0,131.2959,131.2959,130.9249,130.9249,37442.0
2018-09-05 10:35:00,151.72,151.75,151.27,151.43,61662.0,130.9249,130.9508,130.5366,130.6746,61662.0
2018-09-05 10:40:00,151.45,151.86,151.36,151.83,62584.0,130.6919,131.0457,130.6142,131.0198,62584.0
2018-09-05 10:45:00,151.82,152.13,151.76,151.83,39026.0,131.0112,131.2787,130.9594,131.0198,39026.0
2018-09-05 10:50:00,151.85,152.13,151.83,152.09,32723.0,131.0371,131.2787,131.0198,131.2442,32723.0
2018-09-05 10:55:00,152.07,152.46,152.07,152.34,31005.0,131.2269,131.5635,131.2269,131.4599,31005.0
2018-09-05 11:00:00,152.35,152.57,152.29,152.51,63665.0,131.4685,131.6584,131.4168,131.6066,63665.0
2018-09-05 11:05:00,152.52,152.75,152.47,152.73,33883.0,131.6152,131.8137,131.5721,131.7964,33883.0
2018-09-05 11:10:00,152.72,152.93,152.7,152.82,43943.0,131.7878,131.969,131.7706,131.8741,43943.0
2018-09-05 11:15:00,152.77,153.14,152.67,153.12,35752.0,131.831,132.1503,131.7447,132.133,35752.0
2018-09-05 11:20:00,153.11,153.16,152.95,153.04,34290.0,132.1244,132.1675,131.9863,132.064,34290.0
2018-09-05 11:25:00,153.02,153.1,152.84,152.88,29954.0,132.0467,132.1157,131.8914,131.9259,29954.0
2018-09-05 11:30:00,152.89,152.97,152.75,152.89,38397.0,131.9345,132.0036,131.8137,131.9345,38397.0
2018-09-05 11:35:00,152.91,153.0,152.76,152.92,31332.0,131.9518,132.0294,131.8223,131.9604,31332.0
2018-09-05 11:40:00,152.92,152.94,152.82,152.85,23363.0,131.9604,131.9777,131.8741,131.9,23363.0
2018-09-05 11:45:00,152.86,153.2,152.81,153.17,36349.0,131.9086,132.202,131.8655,132.1761,36349.0
2018-09-05 11:50:00,153.18,153.34,153.12,153.32,39091.0,132.1848,132.3228,132.133,132.3056,39091.0
2018-09-05 11:55:00,153.32,153.6,153.26,153.44,57586.0,132.3056,132.5472,132.2538,132.4091,57586.0
2018-09-05 12:00:00,153.44,153.68,153.42,153.49,54450.0,132.4091,132.6162,132.3919,132.4523,54450.0
2018-09-05 12:05:00,153.49,153.58,153.38,153.54,40286.0,132.4523,132.5299,132.3574,132.4954,40286.0
2018-09-05 12:10:00,153.54,153.62,153.39,153.45,41527.0,132.4954,132.5645,132.366,132.4178,41527.0
2018-09-05 12:15:00,153.45,153.67,153.45,153.59,71468.0,132.4178,132.6076,132.4178,132.5386,71468.0
2018-09-05 12:20:00,153.6,153.68,153.36,153.36,17876.0,132.5472,132.6162,132.3401,132.3401,17876.0
2018-09-05 12:25:00,153.36,153.41,153.24,153.37,21582.0,132.3401,132.3832,132.2365,132.3487,21582.0
2018-09-05 12:30:00,153.38,153.57,153.35,153.51,25568.0,132.3574,132.5213,132.3315,132.4695,25568.0
2018-09-05 12:35:00,153.52,153.58,153.33,153.35,72035.0,132.4782,132.5299,132.3142,132.3315,72035.0
2018-09-05 12:40:00,153.35,153.44,153.33,153.33,19738.0,132.3315,132.4091,132.3142,132.3142,19738.0
2018-09-05 12:45:00,153.32,153.45,153.28,153.35,42256.0,132.3056,132.4178,132.2711,132.3315,42256.0
2018-09-05 12:50:00,153.36,153.41,153.31,153.39,28288.0,132.3401,132.3832,132.297,132.366,28288.0
2018-09-05 12:55:00,153.38,153.43,153.18,153.18,32768.0,132.3574,132.4005,132.1848,132.1848,32768.0
2018-09-05 13:00:00,153.18,153.35,153.15,153.27,23940.0,132.1848,132.3315,132.1589,132.2624,23940.0
2018-09-05 13:05:00,153.26,153.34,153.24,153.32,15072.0,132.2538,132.3228,132.2365,132.3056,15072.0
2018-09-05 13:10:00,153.32,153.52,153.32,153.44,21888.0,132.3056,132.4782,132.3056,132.4091,21888.0
2018-09-05 13:15:00,153.42,153.57,153.4,153.5,18306.0,132.3919,132.5213,132.3746,132.4609,18306.0
2018-09-05 13:20:00,153.52,153.59,153.5,153.56,17534.0,132.4782,132.5386,132.4609,132.5127,17534.0
2018-09-05 13:25:00,153.55,153.67,153.5,153.65,27169.0,132.5041,132.6076,132.4609,132.5904,27169.0
2018-09-05 13:30:00,153.66,154.12,153.65,154.07,74126.0,132.599,132.9959,132.5904,132.9528,74126.0
2018-09-05 13:35:00,154.07,154.07,153.86,153.95,38533.0,132.9528,132.9528,132.7716,132.8492,38533.0
2018-09-05 13:40:00,153.93,153.93,153.77,153.86,23009.0,132.832,132.832,132.6939,132.7716,23009.0
2018-09-05 13:45:00,153.85,153.91,153.73,153.77,27064.0,132.7629,132.8147,132.6594,132.6939,27064.0
2018-09-05 13:50:00,153.75,153.91,153.75,153.89,18042.0,132.6766,132.8147,132.6766,132.7975,18042.0
2018-09-05 13:55:00,153.9,153.92,153.79,153.9,15612.0,132.8061,132.8233,132.7112,132.8061,15612.0
2018-09-05 14:00:00,153.91,153.96,153.86,153.86,21795.0,132.8147,132.8579,132.7716,132.7716,21795.0
2018-09-05 14:05:00,153.87,154.04,153.87,153.92,24786.0,132.7802,132.9269,132.7802,132.8233,24786.0
2018-09-05 14:10:00,153.93,153.95,153.77,153.78,18647.0,132.832,132.8492,132.6939,132.7025,18647.0
2018-09-05 14:15:00,153.77,154.0,153.77,153.97,25100.0,132.6939,132.8924,132.6939,132.8665,25100.0
2018-09-05 14:20:00,153.97,154.03,153.88,153.95,23267.0,132.8665,132.9183,132.7888,132.8492,23267.0
2018-09-05 14:25:00,153.93,153.94,153.85,153.88,22283.0,132.832,132.8406,132.7629,132.7888,22283.0
2018-09-05 14:30:00,153.89,153.92,153.76,153.81,30512.0,132.7975,132.8233,132.6853,132.7284,30512.0
2018-09-05 14:35:00,153.82,153.96,153.77,153.88,30237.0,132.7371,132.8579,132.6939,132.7888,30237.0
2018-09-05 14:40:00,153.86,153.94,153.78,153.86,31639.0,132.7716,132.8406,132.7025,132.7716,31639.0
2018-09-05 14:45:00,153.84,153.93,153.82,153.83,29178.0,132.7543,132.832,132.7371,132.7457,29178.0
2018-09-05 14:50:00,153.83,153.83,153.66,153.75,40375.0,132.7457,132.7457,132.599,132.6766,40375.0
2018-09-05 14:55:00,153.75,153.81,153.73,153.75,28175.0,132.6766,132.7284,132.6594,132.6766,28175.0
2018-09-05 15:00:00,153.76,153.83,153.7,153.79,42275.0,132.6853,132.7457,132.6335,132.7112,42275.0
2018-09-05 15:05:00,153.77,153.83,153.71,153.76,47028.0,132.6939,132.7457,132.6421,132.6853,47028.0
2018-09-05 15:10:00,153.76,153.9,153.74,153.88,52774.0,132.6853,132.8061,132.668,132.7888,52774.0
2018-09-05 15:15:00,153.88,154.08,153.88,154.08,80905.0,132.7888,132.9614,132.7888,132.9614,80905.0
2018-09-05 15:20:00,154.08,154.16,153.95,154.02,64394.0,132.9614,133.0304,132.8492,132.9096,64394.0
2018-09-05 15:25:00,153.99,154.09,153.99,154.09,52639.0,132.8838,132.97,132.8838,132.97,52639.0
2018-09-05 15:30:00,154.09,154.21,154.01,154.02,92190.0,132.97,133.0736,132.901,132.9096,92190.0
2018-09-05 15:35:00,154.02,154.07,153.8,154.03,101456.0,132.9096,132.9528,132.7198,132.9183,101456.0
2018-09-05 15:40:00,154.03,154.07,153.94,154.0,87337.0,132.9183,132.9528,132.8406,132.8924,87337.0
2018-09-05 15:45:00,154.0,154.09,153.91,153.99,140171.0,132.8924,132.97,132.8147,132.8838,140171.0
2018-09-05 15:50:00,153.99,154.11,153.91,154.1,151027.0,132.8838,132.9873,132.8147,132.9787,151027.0
2018-09-05 15:55:00,154.1,154.29,154.08,154.18,239820.0,132.9787,133.1426,132.9614,133.0477,239820.0
2018-09-06 09:30:00,154.81,155.21,154.25,155.13,119058.0,133.5914,133.9365,133.1081,133.8675,119058.0
2018-09-06 09:35:00,155.17,155.6,154.98,155.34,39752.0,133.902,134.2731,133.7381,134.0487,39752.0
2018-09-06 09:40:00,155.36,155.43,155.08,155.24,22000.0,134.066,134.1264,133.8244,133.9624,22000.0
2018-09-06 09:45:00,155.23,155.74,155.11,155.48,41537.0,133.9538,134.3939,133.8502,134.1695,41537.0
2018-09-06 09:50:00,155.5,155.6,155.33,155.56,43575.0,134.1868,134.2731,134.0401,134.2386,43575.0
2018-09-06 09:55:00,155.56,155.9,155.47,155.83,51103.0,134.2386,134.532,134.1609,134.4716,51103.0
2018-09-06 10:00:00,155.83,155.96,155.75,155.86,93446.0,134.4716,134.5837,134.4025,134.4974,93446.0
2018-09-06 10:05:00,155.87,155.89,155.46,155.69,54169.0,134.5061,134.5233,134.1523,134.3507,54169.0
2018-09-06 10:10:00,155.69,155.81,155.29,155.4,34038.0,134.3507,134.4543,134.0056,134.1005,34038.0
2018-09-06 10:15:00,155.37,155.57,155.29,155.46,44172.0,134.0746,134.2472,134.0056,134.1523,44172.0
2018-09-06 10:20:00,155.47,155.57,155.29,155.54,21606.0,134.1609,134.2472,134.0056,134.2213,21606.0
2018-09-06 10:25:00,155.54,155.7,155.4,155.6,26542.0,134.2213,134.3594,134.1005,134.2731,26542.0
2018-09-06 10:30:00,155.59,155.59,155.09,155.14,45074.0,134.2645,134.2645,133.833,133.8761,45074.0
2018-09-06 10:35:00,155.13,155.24,155.06,155.17,24002.0,133.8675,133.9624,133.8071,133.902,24002.0
2018-09-06 10:40:00,155.2,155.2,154.99,155.15,24736.0,133.9279,133.9279,133.7467,133.8848,24736.0
2018-09-06 10:45:00,155.15,155.15,154.65,154.72,26386.0,133.8848,133.8848,133.4533,133.5137,26386.0
2018-09-06 10:50:00,154.75,154.84,154.62,154.69,16590.0,133.5396,133.6172,133.4274,133.4878,16590.0
2018-09-06 10:55:00,154.7,154.94,154.64,154.84,17670.0,133.4964,133.7035,133.4447,133.6172,17670.0
2018-09-06 11:00:00,154.86,154.92,154.6,154.68,25781.0,133.6345,133.6863,133.4101,133.4792,25781.0
2018-09-06 11:05:00,154.69,154.76,154.52,154.75,24549.0,133.4878,133.5482,133.3411,133.5396,24549.0
2018-09-06 11:10:00,154.74,154.98,154.68,154.87,20611.0,133.531,133.7381,133.4792,133.6431,20611.0
2018-09-06 11:15:00,154.89,154.89,154.68,154.73,18500.0,133.6604,133.6604,133.4792,133.5223,18500.0
2018-09-06 11:20:00,154.73,154.91,154.62,154.83,16422.0,133.5223,133.6777,133.4274,133.6086,16422.0
2018-09-06 11:25:00,154.87,155.08,154.86,154.91,26606.0,133.6431,133.8244,133.6345,133.6777,26606.0
2018-09-06 11:30:00,154.89,155.13,154.84,155.08,23427.0,133.6604,133.8675,133.6172,133.8244,23427.0
2018-09-06 11:35:00,155.08,155.16,154.92,155.03,20867.0,133.8244,133.8934,133.6863,133.7812,20867.0
2018-09-06 11:40:00,155.03,155.07,154.9,154.92,16296.0,133.7812,133.8157,133.669,133.6863,16296.0
2018-09-06 11:45:00,154.9,155.12,154.9,155.07,20064.0,133.669,133.8589,133.669,133.8157,20064.0
2018-09-06 11:50:00,155.05,155.12,155.01,155.05,16135.0,133.7985,133.8589,133.7639,133.7985,16135.0
2018-09-06 11:55:00,155.03,155.23,154.98,155.12,19004.0,133.7812,133.9538,133.7381,133.8589,19004.0
2018-09-06 12:00:00,155.09,155.18,155.03,155.18,20532.0,133.833,133.9106,133.7812,133.9106,20532.0
2018-09-06 12:05:00,155.2,155.27,155.12,155.2,23149.0,133.9279,133.9883,133.8589,133.9279,23149.0
2018-09-06 12:10:00,155.22,155.22,154.99,155.09,26440.0,133.9452,133.9452,133.7467,133.833,26440.0
2018-09-06 12:15:00,155.1,155.14,155.07,155.1,11166.0,133.8416,133.8761,133.8157,133.8416,11166.0
2018-09-06 12:20:00,155.11,155.23,155.03,155.19,11746.0,133.8502,133.9538,133.7812,133.9193,11746.0
2018-09-06 12:25:00,155.22,155.25,155.13,155.15,15047.0,133.9452,133.9711,133.8675,133.8848,15047.0
2018-09-06 12:30:00,155.18,155.25,155.16,155.21,11850.0,133.9106,133.9711,133.8934,133.9365,11850.0
2018-09-06 12:35:00,155.21,155.25,155.14,155.14,16837.0,133.9365,133.9711,133.8761,133.8761,16837.0
2018-09-06 12:40:00,155.14,155.21,155.1,155.17,25942.0,133.8761,133.9365,133.8416,133.902,25942.0
2018-09-06 12:45:00,155.15,155.25,155.13,155.13,19650.0,133.8848,133.9711,133.8675,133.8675,19650.0
2018-09-06 12:50:00,155.13,155.17,154.99,154.99,50798.0,133.8675,133.902,133.7467,133.7467,50798.0
2018-09-06 12:55:00,154.99,154.99,154.88,154.9,15502.0,133.7467,133.7467,133.6518,133.669,15502.0
2018-09-06 13:00:00,154.9,154.91,154.73,154.74,10402.0,133.669,133.6777,133.5223,133.531,10402.0
2018-09-06 13:05:00,154.73,154.96,154.73,154.85,12626.0,133.5223,133.7208,133.5223,133.6259,12626.0
2018-09-06 13:10:00,154.86,154.91,154.76,154.8,13126.0,133.6345,133.6777,133.5482,133.5827,13126.0
2018-09-06 13:15:00,154.81,155.09,154.8,155.09,105412.0,133.5914,133.833,133.5827,133.833,105412.0
2018-09-06 13:20:00,155.07,155.07,154.99,155.04,16896.0,133.8157,133.8157,133.7467,133.7898,16896.0
2018-09-06 13:25:00,155.03,155.05,154.94,154.96,18248.0,133.7812,133.7985,133.7035,133.7208,18248.0
2018-09-06 13:30:00,154.94,155.12,154.9,155.04,18666.0,133.7035,133.8589,133.669,133.7898,18666.0
2018-09-06 13:35:00,155.04,155.21,155.04,155.16,15287.0,133.7898,133.9365,133.7898,133.8934,15287.0
2018-09-06 13:40:00,155.16,155.24,155.11,155.11,11070.0,133.8934,133.9624,133.8502,133.8502,11070.0
2018-09-06 13:45:00,155.07,155.14,155.01,155.07,24464.0,133.8157,133.8761,133.7639,133.8157,24464.0
2018-09-06 13:50:00,155.08,155.09,154.95,154.97,16153.0,133.8244,133.833,133.7122,133.7294,16153.0
2018-09-06 13:55:00,154.97,155.13,154.97,154.98,20525.0,133.7294,133.8675,133.7294,133.7381,20525.0
2018-09-06 14:00:00,154.97,155.12,154.95,155.0,20777.0,133.7294,133.8589,133.7122,133.7553,20777.0
2018-09-06 14:05:00,154.99,154.99,154.83,154.97,25922.0,133.7467,133.7467,133.6086,133.7294,25922.0
2018-09-06 14:10:00,154.97,155.05,154.88,155.03,23450.0,133.7294,133.7985,133.6518,133.7812,23450.0
2018-09-06 14:15:00,155.03,155.07,154.98,155.05,28873.0,133.7812,133.8157,133.7381,133.7985,28873.0
2018-09-06 14:20:00,155.04,155.04,154.96,155.02,24126.0,133.7898,133.7898,133.7208,133.7726,24126.0
2018-09-06 14:25:00,155.02,155.07,154.93,155.0,18793.0,133.7726,133.8157,133.6949,133.7553,18793.0
2018-09-06 14:30:00,154.99,155.22,154.96,155.21,20352.0,133.7467,133.9452,133.7208,133.9365,20352.0
2018-09-06 14:35:00,155.25,155.27,155.16,155.25,18255.0,133.9711,133.9883,133.8934,133.9711,18255.0
2018-09-06 14:40:00,155.26,155.37,155.26,155.33,18512.0,133.9797,134.0746,133.9797,134.0401,18512.0
2018-09-06 14:45:00,155.34,155.42,155.23,155.24,15029.0,134.0487,134.1178,133.9538,133.9624,15029.0
2018-09-06 14:50:00,155.23,155.25,155.17,155.2,28025.0,133.9538,133.9711,133.902,133.9279,28025.0
2018-09-06 14:55:00,155.21,155.27,155.17,155.18,27012.0,133.9365,133.9883,133.902,133.9106,27012.0
2018-09-06 15:00:00,155.19,155.41,155.18,155.35,20996.0,133.9193,134.1091,133.9106,134.0573,20996.0
2018-09-06 15:05:00,155.36,155.38,155.24,155.25,24113.0,134.066,134.0832,133.9624,133.9711,24113.0
2018-09-06 15:10:00,155.25,155.6,155.25,155.54,36102.0,133.9711,134.2731,133.9711,134.2213,36102.0
2018-09-06 15:15:00,155.53,155.53,155.41,155.5,66650.0,134.2127,134.2127,134.1091,134.1868,66650.0
2018-09-06 15:20:00,155.49,155.52,155.39,155.43,44565.0,134.1782,134.204,134.0919,134.1264,44565.0
2018-09-06 15:25:00,155.43,155.58,155.42,155.52,34367.0,134.1264,134.2558,134.1178,134.204,34367.0
2018-09-06 15:30:00,155.52,155.53,155.16,155.17,45910.0,134.204,134.2127,133.8934,133.902,45910.0
2018-09-06 15:35:00,155.17,155.2,154.99,155.01,63309.0,133.902,133.9279,133.7467,133.7639,63309.0
2018-09-06 15:40:00,155.01,155.03,154.84,154.86,64652.0,133.7639,133.7812,133.6172,133.6345,64652.0
2018-09-06 15:45:00,154.86,155.02,154.77,154.94,85948.0,133.6345,133.7726,133.5568,133.7035,85948.0
2018-09-06 15:50:00,154.94,154.99,154.81,154.82,87255.0,133.7035,133.7467,133.5914,133.6,87255.0
2018-09-06 15:55:00,154.82,154.92,154.64,154.65,185286.0,133.6,133.6863,133.4447,133.4533,185286.0
2018-09-07 09:30:00,154.18,155.35,154.06,154.91,51925.0,133.0477,134.0573,132.9442,133.6777,51925.0
2018-09-07 09:35:00,154.89,155.03,154.61,154.98,75995.0,133.6604,133.7812,133.4188,133.7381,75995.0
2018-09-07 09:40:00,154.93,155.03,154.63,154.99,85177.0,133.6949,133.7812,133.436,133.7467,85177.0
2018-09-07 09:45:00,154.97,155.05,154.76,154.78,60968.0,133.7294,133.7985,133.5482,133.5655,60968.0
2018-09-07 09:50:00,154.81,155.24,154.78,155.1,63323.0,133.5914,133.9624,133.5655,133.8416,63323.0
2018-09-07 09:55:00,155.1,155.18,154.87,154.87,26819.0,133.8416,133.9106,133.6431,133.6431,26819.0
2018-09-07 10:00:00,154.96,155.07,154.85,155.05,60415.0,133.7208,133.8157,133.6259,133.7985,60415.0
2018-09-07 10:05:00,155.03,155.22,155.01,155.17,27102.0,133.7812,133.9452,133.7639,133.902,27102.0
2018-09-07 10:10:00,155.17,155.21,155.03,155.15,47493.0,133.902,133.9365,133.7812,133.8848,47493.0
2018-09-07 10:15:00,155.15,155.36,155.07,155.29,55694.0,133.8848,134.066,133.8157,134.0056,55694.0
2018-09-07 10:20:00,155.3,155.53,155.27,155.5,41350.0,134.0142,134.2127,133.9883,134.1868,41350.0
2018-09-07 10:25:00,155.5,155.52,155.32,155.44,40979.0,134.1868,134.204,134.0315,134.135,40979.0
2018-09-07 10:30:00,155.44,155.53,155.31,155.42,109860.0,134.135,134.2127,134.0228,134.1178,109860.0
2018-09-07 10:35:00,155.46,155.54,155.39,155.51,49783.0,134.1523,134.2213,134.0919,134.1954,49783.0
2018-09-07 10:40:00,155.54,155.8,155.54,155.72,48897.0,134.2213,134.4457,134.2213,134.3766,48897.0
2018-09-07 10:45:00,155.71,155.88,155.69,155.83,66926.0,134.368,134.5147,134.3507,134.4716,66926.0
2018-09-07 10:50:00,155.83,155.88,155.78,155.81,30492.0,134.4716,134.5147,134.4284,134.4543,30492.0
2018-09-07 10:55:00,155.83,155.86,155.66,155.66,26160.0,134.4716,134.4974,134.3249,134.3249,26160.0
2018-09-07 11:00:00,155.67,155.82,155.66,155.8,26045.0,134.3335,134.4629,134.3249,134.4457,26045.0
2018-09-07 11:05:00,155.8,156.31,155.79,156.08,83742.0,134.4457,134.8858,134.437,134.6873,83742.0
2018-09-07 11:10:00,156.09,156.27,156.02,156.23,61642.0,134.6959,134.8512,134.6355,134.8167,61642.0
2018-09-07 11:15:00,156.23,156.24,156.1,156.2,56309.0,134.8167,134.8254,134.7045,134.7908,56309.0
2018-09-07 11:20:00,156.19,156.35,156.13,156.16,36673.0,134.7822,134.9203,134.7304,134.7563,36673.0
2018-09-07 11:25:00,156.13,156.25,155.97,156.25,57222.0,134.7304,134.834,134.5924,134.834,57222.0
2018-09-07 11:30:00,156.26,156.47,156.22,156.31,39677.0,134.8426,135.0238,134.8081,134.8858,39677.0
2018-09-07 11:35:00,156.31,156.58,156.25,156.58,43760.0,134.8858,135.1188,134.834,135.1188,43760.0
2018-09-07 11:40:00,156.6,156.6,156.19,156.19,32289.0,135.136,135.136,134.7822,134.7822,32289.0
2018-09-07 11:45:00,156.19,156.28,156.08,156.12,35435.0,134.7822,134.8599,134.6873,134.7218,35435.0
2018-09-07 11:50:00,156.13,156.17,156.08,156.09,26900.0,134.7304,134.765,134.6873,134.6959,26900.0
2018-09-07 11:55:00,156.11,156.17,156.0,156.02,26312.0,134.7132,134.765,134.6183,134.6355,26312.0
2018-09-07 12:00:00,156.02,156.11,155.97,156.0,37253.0,134.6355,134.7132,134.5924,134.6183,37253.0
2018-09-07 12:05:00,156.0,156.12,155.58,155.65,33741.0,134.6183,134.7218,134.2558,134.3162,33741.0
2018-09-07 12:10:00,155.66,155.89,155.62,155.84,23092.0,134.3249,134.5233,134.2903,134.4802,23092.0
2018-09-07 12:15:00,155.79,155.8,155.57,155.68,26114.0,134.437,134.4457,134.2472,134.3421,26114.0
2018-09-07 12:20:00,155.67,155.73,155.59,155.67,17661.0,134.3335,134.3853,134.2645,134.3335,17661.0
2018-09-07 12:25:00,155.62,155.67,155.54,155.55,31618.0,134.2903,134.3335,134.2213,134.2299,31618.0
2018-09-07 12:30:00,155.54,155.71,155.53,155.53,29230.0,134.2213,134.368,134.2127,134.2127,29230.0
2018-09-07 12:35:00,155.55,155.55,155.48,155.52,19871.0,134.2299,134.2299,134.1695,134.204,19871.0
2018-09-07 12:40:00,155.49,155.54,155.22,155.32,41757.0,134.1782,134.2213,133.9452,134.0315,41757.0
2018-09-07 12:45:00,155.29,155.46,155.27,155.35,15648.0,134.0056,134.1523,133.9883,134.0573,15648.0
2018-09-07 12:50:00,155.39,155.43,155.3,155.41,88612.0,134.0919,134.1264,134.0142,134.1091,88612.0
2018-09-07 12:55:00,155.39,155.42,155.3,155.31,26929.0,134.0919,134.1178,134.0142,134.0228,26929.0
2018-09-07 13:00:00,155.29,155.32,155.1,155.1,20693.0,134.0056,134.0315,133.8416,133.8416,20693.0
2018-09-07 13:05:00,155.1,155.1,154.94,154.96,21137.0,133.8416,133.8416,133.7035,133.7208,21137.0
2018-09-07 13:10:00,154.96,155.02,154.86,154.86,60738.0,133.7208,133.7726,133.6345,133.6345,60738.0
2018-09-07 13:15:00,154.85,154.97,154.77,154.77,61594.0,133.6259,133.7294,133.5568,133.5568,61594.0
2018-09-07 13:20:00,154.78,154.91,154.77,154.9,29696.0,133.5655,133.6777,133.5568,133.669,29696.0
2018-09-07 13:25:00,154.9,155.12,154.88,155.08,25434.0,133.669,133.8589,133.6518,133.8244,25434.0
2018-09-07 13:30:00,155.08,155.17,155.03,155.08,28682.0,133.8244,133.902,133.7812,133.8244,28682.0
2018-09-07 13:35:00,155.06,155.08,154.92,154.95,16042.0,133.8071,133.8244,133.6863,133.7122,16042.0
2018-09-07 13:40:00,154.95,154.96,154.83,154.85,14884.0,133.7122,133.7208,133.6086,133.6259,14884.0
2018-09-07 13:45:00,154.85,155.0,154.83,154.88,21891.0,133.6259,133.7553,133.6086,133.6518,21891.0
2018-09-07 13:50:00,154.9,155.0,154.88,154.98,15874.0,133.669,133.7553,133.6518,133.7381,15874.0
2018-09-07 13:55:00,154.97,155.03,154.91,155.02,15795.0,133.7294,133.7812,133.6777,133.7726,15795.0
2018-09-07 14:00:00,155.02,155.13,155.0,155.09,27251.0,133.7726,133.8675,133.7553,133.833,27251.0
2018-09-07 14:05:00,155.11,155.14,155.07,155.12,30173.0,133.8502,133.8761,133.8157,133.8589,30173.0
2018-09-07 14:10:00,155.12,155.31,155.12,155.28,29982.0,133.8589,134.0228,133.8589,133.9969,29982.0
2018-09-07 14:15:00,155.28,155.29,155.13,155.16,22960.0,133.9969,134.0056,133.8675,133.8934,22960.0
2018-09-07 14:20:00,155.17,155.24,155.15,155.24,27751.0,133.902,133.9624,133.8848,133.9624,27751.0
2018-09-07 14:25:00,155.24,155.43,155.24,155.41,44726.0,133.9624,134.1264,133.9624,134.1091,44726.0
2018-09-07 14:30:00,155.41,155.49,155.38,155.43,26255.0,134.1091,134.1782,134.0832,134.1264,26255.0
2018-09-07 14:35:00,155.42,155.51,155.4,155.49,24741.0,134.1178,134.1954,134.1005,134.1782,24741.0
2018-09-07 14:40:00,155.5,155.51,155.36,155.41,25175.0,134.1868,134.1954,134.066,134.1091,25175.0
2018-09-07 14:45:00,155.4,155.49,155.39,155.43,20499.0,134.1005,134.1782,134.0919,134.1264,20499.0
2018-09-07 14:50:00,155.43,155.43,155.32,155.36,18176.0,134.1264,134.1264,134.0315,134.066,18176.0
2018-09-07 14:55:00,155.36,155.45,155.33,155.43,40730.0,134.066,134.1436,134.0401,134.1264,40730.0
2018-09-07 15:00:00,155.43,155.43,155.33,155.37,25604.0,134.1264,134.1264,134.0401,134.0746,25604.0
2018-09-07 15:05:00,155.38,155.4,155.28,155.3,19140.0,134.0832,134.1005,133.9969,134.0142,19140.0
2018-09-07 15:10:00,155.29,155.37,155.28,155.34,49451.0,134.0056,134.0746,133.9969,134.0487,49451.0
2018-09-07 15:15:00,155.34,155.35,155.28,155.3,22862.0,134.0487,134.0573,133.9969,134.0142,22862.0
2018-09-07 15:20:00,155.3,155.34,155.08,155.13,141762.0,134.0142,134.0487,133.8244,133.8675,141762.0
2018-09-07 15:25:00,155.14,155.25,155.13,155.24,25514.0,133.8761,133.9711,133.8675,133.9624,25514.0
2018-09-07 15:30:00,155.24,155.27,155.07,155.14,52426.0,133.9624,133.9883,133.8157,133.8761,52426.0
2018-09-07 15:35:00,155.14,155.16,154.84,154.99,101922.0,133.8761,133.8934,133.6172,133.7467,101922.0
2018-09-07 15:40:00,154.99,155.05,154.93,155.03,60517.0,133.7467,133.7985,133.6949,133.7812,60517.0
2018-09-07 15:45:00,155.03,155.12,154.99,155.12,76716.0,133.7812,133.8589,133.7467,133.8589,76716.0
2018-09-07 15:50:00,155.11,155.11,154.95,155.0,117558.0,133.8502,133.8502,133.7122,133.7553,117558.0
2018-09-07 15:55:00,154.98,155.3,154.97,155.09,328228.0,133.7381,134.0142,133.7294,133.833,328228.0
2018-09-10 09:30:00,155.94,156.91,155.94,156.44,78854.0,134.5665,135.4035,134.5665,134.9979,78854.0
2018-09-10 09:35:00,156.47,156.73,156.37,156.57,37464.0,135.0238,135.2482,134.9375,135.1101,37464.0
2018-09-10 09:40:00,156.57,156.63,156.38,156.48,36276.0,135.1101,135.1619,134.9462,135.0325,36276.0
2018-09-10 09:45:00,156.51,156.62,156.32,156.52,83716.0,135.0584,135.1533,134.8944,135.067,83716.0
2018-09-10 09:50:00,156.52,156.55,156.24,156.3,50524.0,135.067,135.0929,134.8254,134.8771,50524.0
2018-09-10 09:55:00,156.3,156.61,156.26,156.39,41563.0,134.8771,135.1446,134.8426,134.9548,41563.0
2018-09-10 10:00:00,156.41,156.5,156.22,156.29,54250.0,134.9721,135.0497,134.8081,134.8685,54250.0
2018-09-10 10:05:00,156.3,156.35,156.25,156.3,32543.0,134.8771,134.9203,134.834,134.8771,32543.0
2018-09-10 10:10:00,156.31,156.39,156.03,156.1,36445.0,134.8858,134.9548,134.6441,134.7045,36445.0
2018-09-10 10:15:00,156.06,156.37,155.93,156.34,38057.0,134.67,134.9375,134.5578,134.9117,38057.0
2018-09-10 10:20:00,156.33,156.44,156.2,156.32,32850.0,134.903,134.9979,134.7908,134.8944,32850.0
2018-09-10 10:25:00,156.31,156.38,156.11,156.35,23415.0,134.8858,134.9462,134.7132,134.9203,23415.0
2018-09-10 10:30:00,156.36,156.47,156.26,156.4,31116.0,134.9289,135.0238,134.8426,134.9634,31116.0
2018-09-10 10:35:00,156.43,156.43,156.11,156.13,35112.0,134.9893,134.9893,134.7132,134.7304,35112.0
2018-09-10 10:40:00,156.08,156.27,156.07,156.22,29199.0,134.6873,134.8512,134.6787,134.8081,29199.0
2018-09-10 10:45:00,156.22,156.32,156.19,156.19,28673.0,134.8081,134.8944,134.7822,134.7822,28673.0
2018-09-10 10:50:00,156.19,156.35,156.11,156.15,27997.0,134.7822,134.9203,134.7132,134.7477,27997.0
2018-09-10 10:55:00,156.15,156.15,155.99,156.02,30631.0,134.7477,134.7477,134.6096,134.6355,30631.0
2018-09-10 11:00:00,156.0,156.06,155.94,156.01,27113.0,134.6183,134.67,134.5665,134.6269,27113.0
2018-09-10 11:05:00,155.98,156.19,155.98,156.15,30977.0,134.601,134.7822,134.601,134.7477,30977.0
2018-09-10 11:10:00,156.14,156.31,156.14,156.3,32842.0,134.7391,134.8858,134.7391,134.8771,32842.0
2018-09-10 11:15:00,156.3,156.41,156.19,156.31,29775.0,134.8771,134.9721,134.7822,134.8858,29775.0
2018-09-10 11:20:00,156.32,156.45,156.32,156.42,47618.0,134.8944,135.0066,134.8944,134.9807,47618.0
2018-09-10 11:25:00,156.43,156.46,156.29,156.3,31407.0,134.9893,135.0152,134.8685,134.8771,31407.0
2018-09-10 11:30:00,156.3,156.35,156.26,156.3,42847.0,134.8771,134.9203,134.8426,134.8771,42847.0
2018-09-10 11:35:00,156.3,156.31,156.09,156.16,18394.0,134.8771,134.8858,134.6959,134.7563,18394.0
2018-09-10 11:40:00,156.16,156.21,156.06,156.2,21003.0,134.7563,134.7995,134.67,134.7908,21003.0
2018-09-10 11:45:00,156.21,156.3,156.17,156.26,22589.0,134.7995,134.8771,134.765,134.8426,22589.0
2018-09-10 11:50:00,156.27,156.4,156.26,156.26,16481.0,134.8512,134.9634,134.8426,134.8426,16481.0
2018-09-10 11:55:00,156.26,156.33,156.17,156.25,27955.0,134.8426,134.903,134.765,134.834,27955.0
2018-09-10 12:00:00,156.25,156.54,156.25,156.52,21752.0,134.834,135.0842,134.834,135.067,21752.0
2018-09-10 12:05:00,156.51,156.62,156.42,156.6,16910.0,135.0584,135.1533,134.9807,135.136,16910.0
2018-09-10 12:10:00,156.58,156.61,156.54,156.56,20067.0,135.1188,135.1446,135.0842,135.1015,20067.0
2018-09-10 12:15:00,156.57,156.6,156.43,156.44,18614.0,135.1101,135.136,134.9893,134.9979,18614.0
2018-09-10 12:20:00,156.45,156.51,156.44,156.49,13165.0,135.0066,135.0584,134.9979,135.0411,13165.0
2018-09-10 12:25:00,156.49,156.51,156.27,156.29,15877.0,135.0411,135.0584,134.8512,134.8685,15877.0
2018-09-10 12:30:00,156.29,156.44,156.27,156.44,17561.0,134.8685,134.9979,134.8512,134.9979,17561.0
2018-09-10 12:35:00,156.43,156.53,156.37,156.5,30741.0,134.9893,135.0756,134.9375,135.0497,30741.0
2018-09-10 12:40:00,156.5,156.54,156.42,156.49,18378.0,135.0497,135.0842,134.9807,135.0411,18378.0
2018-09-10 12:45:00,156.5,156.51,156.45,156.47,26176.0,135.0497,135.0584,135.0066,135.0238,26176.0
2018-09-10 12:50:00,156.47,156.47,156.39,156.39,16629.0,135.0238,135.0238,134.9548,134.9548,16629.0
2018-09-10 12:55:00,156.38,156.41,156.36,156.39,13072.0,134.9462,134.9721,134.9289,134.9548,13072.0
2018-09-10 13:00:00,156.39,156.39,156.3,156.39,18638.0,134.9548,134.9548,134.8771,134.9548,18638.0
2018-09-10 13:05:00,156.4,156.49,156.37,156.43,9635.0,134.9634,135.0411,134.9375,134.9893,9635.0
2018-09-10 13:10:00,156.43,156.5,156.4,156.44,18511.0,134.9893,135.0497,134.9634,134.9979,18511.0
2018-09-10 13:15:00,156.44,156.45,156.35,156.39,40715.0,134.9979,135.0066,134.9203,134.9548,40715.0
2018-09-10 13:20:00,156.39,156.46,156.38,156.43,16416.0,134.9548,135.0152,134.9462,134.9893,16416.0
2018-09-10 13:25:00,156.42,156.51,156.42,156.48,12804.0,134.9807,135.0584,134.9807,135.0325,12804.0
2018-09-10 13:30:00,156.48,156.52,156.47,156.52,24305.0,135.0325,135.067,135.0238,135.067,24305.0
2018-09-10 13:35:00,156.51,156.6,156.48,156.5,20374.0,135.0584,135.136,135.0325,135.0497,20374.0
2018-09-10 13:40:00,156.5,156.52,156.46,156.49,24030.0,135.0497,135.067,135.0152,135.0411,24030.0
2018-09-10 13:45:00,156.48,156.49,156.32,156.38,21323.0,135.0325,135.0411,134.8944,134.9462,21323.0
2018-09-10 13:50:00,156.39,156.41,156.28,156.34,19613.0,134.9548,134.9721,134.8599,134.9117,19613.0
2018-09-10 13:55:00,156.32,156.4,156.32,156.34,20589.0,134.8944,134.9634,134.8944,134.9117,20589.0
2018-09-10 14:00:00,156.32,156.36,156.26,156.32,21117.0,134.8944,134.9289,134.8426,134.8944,21117.0
2018-09-10 14:05:00,156.32,156.4,156.25,156.31,22564.0,134.8944,134.9634,134.834,134.8858,22564.0
2018-09-10 14:10:00,156.32,156.36,156.29,156.36,116035.0,134.8944,134.9289,134.8685,134.9289,116035.0
2018-09-10 14:15:00,156.36,156.44,156.36,156.43,17740.0,134.9289,134.9979,134.9289,134.9893,17740.0
2018-09-10 14:20:00,156.43,156.43,156.34,156.41,18690.0,134.9893,134.9893,134.9117,134.9721,18690.0
2018-09-10 14:25:00,156.4,156.51,156.39,156.5,34793.0,134.9634,135.0584,134.9548,135.0497,34793.0
2018-09-10 14:30:00,156.5,156.62,156.5,156.52,39508.0,135.0497,135.1533,135.0497,135.067,39508.0
2018-09-10 14:35:00,156.51,156.58,156.51,156.53,51522.0,135.0584,135.1188,135.0584,135.0756,51522.0
2018-09-10 14:40:00,156.52,156.53,156.41,156.45,29541.0,135.067,135.0756,134.9721,135.0066,29541.0
2018-09-10 14:45:00,156.45,156.46,156.34,156.36,20204.0,135.0066,135.0152,134.9117,134.9289,20204.0
2018-09-10 14:50:00,156.37,156.37,156.25,156.27,29536.0,134.9375,134.9375,134.834,134.8512,29536.0
2018-09-10 14:55:00,156.27,156.29,156.12,156.14,47417.0,134.8512,134.8685,134.7218,134.7391,47417.0
2018-09-10 15:00:00,156.15,156.37,156.15,156.37,43598.0,134.7477,134.9375,134.7477,134.9375,43598.0
2018-09-10 15:05:00,156.35,156.35,156.25,156.28,31428.0,134.9203,134.9203,134.834,134.8599,31428.0
2018-09-10 15:10:00,156.28,156.32,156.14,156.19,48773.0,134.8599,134.8944,134.7391,134.7822,48773.0
2018-09-10 15:15:00,156.19,156.21,156.08,156.15,37040.0,134.7822,134.7995,134.6873,134.7477,37040.0
2018-09-10 15:20:00,156.14,156.29,156.13,156.28,30048.0,134.7391,134.8685,134.7304,134.8599,30048.0
2018-09-10 15:25:00,156.28,156.41,156.27,156.31,62231.0,134.8599,134.9721,134.8512,134.8858,62231.0
2018-09-10 15:30:00,156.31,156.38,156.22,156.23,49210.0,134.8858,134.9462,134.8081,134.8167,49210.0
2018-09-10 15:35:00,156.24,156.26,156.14,156.16,61164.0,134.8254,134.8426,134.7391,134.7563,61164.0
2018-09-10 15:40:00,156.16,156.31,156.1,156.2,73562.0,134.7563,134.8858,134.7045,134.7908,73562.0
2018-09-10 15:45:00,156.2,156.43,156.17,156.42,115337.0,134.7908,134.9893,134.765,134.9807,115337.0
2018-09-10 15:50:00,156.42,156.42,156.09,156.09,131327.0,134.9807,134.9807,134.6959,134.6959,131327.0
2018-09-10 15:55:00,156.1,156.11,155.91,155.96,290401.0,134.7045,134.7132,134.5406,134.5837,290401.0
2018-09-11 09:30:00,155.96,155.96,155.15,155.28,55625.0,134.5837,134.5837,133.8848,133.9969,55625.0
2018-09-11 09:35:00,155.26,155.27,154.82,154.95,28170.0,133.9797,133.9883,133.6,133.7122,28170.0
2018-09-11 09:40:00,154.95,155.09,154.83,155.07,18444.0,133.7122,133.833,133.6086,133.8157,18444.0
2018-09-11 09:45:00,155.1,155.56,155.06,155.55,42638.0,133.8416,134.2386,133.8071,134.2299,42638.0
2018-09-11 09:50:00,155.55,155.84,155.51,155.82,26866.0,134.2299,134.4802,134.1954,134.4629,26866.0
2018-09-11 09:55:00,155.82,156.06,155.8,156.02,32491.0,134.4629,134.67,134.4457,134.6355,32491.0
2018-09-11 10:00:00,156.04,156.2,155.95,156.16,32543.0,134.6528,134.7908,134.5751,134.7563,32543.0
2018-09-11 10:05:00,156.18,156.28,156.16,156.28,35252.0,134.7736,134.8599,134.7563,134.8599,35252.0
2018-09-11 10:10:00,156.26,156.31,156.19,156.31,35651.0,134.8426,134.8858,134.7822,134.8858,35651.0
2018-09-11 10:15:00,156.31,156.45,156.28,156.4,32342.0,134.8858,135.0066,134.8599,134.9634,32342.0
2018-09-11 10:20:00,156.4,156.59,156.34,156.55,33436.0,134.9634,135.1274,134.9117,135.0929,33436.0
2018-09-11 10:25:00,156.55,156.6,156.45,156.54,43984.0,135.0929,135.136,135.0066,135.0842,43984.0
2018-09-11 10:30:00,156.54,156.54,156.22,156.22,27799.0,135.0842,135.0842,134.8081,134.8081,27799.0
2018-09-11 10:35:00,156.23,156.28,156.03,156.03,22792.0,134.8167,134.8599,134.6441,134.6441,22792.0
2018-09-11 10:40:00,156.04,156.12,155.96,155.98,19161.0,134.6528,134.7218,134.5837,134.601,19161.0
2018-09-11 10:45:00,155.99,156.04,155.94,156.01,21031.0,134.6096,134.6528,134.5665,134.6269,21031.0
2018-09-11 10:50:00,156.02,156.23,156.02,156.16,18508.0,134.6355,134.8167,134.6355,134.7563,18508.0
2018-09-11 10:55:00,156.17,156.28,156.1,156.22,25016.0,134.765,134.8599,134.7045,134.8081,25016.0
2018-09-11 11:00:00,156.24,156.36,156.22,156.33,37009.0,134.8254,134.9289,134.8081,134.903,37009.0
2018-09-11 11:05:00,156.33,156.37,156.27,156.35,48041.0,134.903,134.9375,134.8512,134.9203,48041.0
2018-09-11 11:10:00,156.36,156.38,156.16,156.2,56495.0,134.9289,134.9462,134.7563,134.7908,56495.0
2018-09-11 11:15:00,156.21,156.48,156.17,156.48,23377.0,134.7995,135.0325,134.765,135.0325,23377.0
2018-09-11 11:20:00,156.49,156.68,156.45,156.66,55496.0,135.0411,135.2051,135.0066,135.1878,55496.0
2018-09-11 11:25:00,156.65,156.8,156.64,156.73,31035.0,135.1792,135.3086,135.1705,135.2482,31035.0
2018-09-11 11:30:00,156.74,156.8,156.58,156.63,70726.0,135.2568,135.3086,135.1188,135.1619,70726.0
2018-09-11 11:35:00,156.63,156.65,156.55,156.64,24949.0,135.1619,135.1792,135.0929,135.1705,24949.0
2018-09-11 11:40:00,156.63,156.73,156.58,156.6,22303.0,135.1619,135.2482,135.1188,135.136,22303.0
2018-09-11 11:45:00,156.59,156.69,156.59,156.67,23027.0,135.1274,135.2137,135.1274,135.1964,23027.0
2018-09-11 11:50:00,156.68,156.78,156.58,156.78,32345.0,135.2051,135.2913,135.1188,135.2913,32345.0
2018-09-11 11:55:00,156.78,156.81,156.66,156.67,21460.0,135.2913,135.3172,135.1878,135.1964,21460.0
2018-09-11 12:00:00,156.68,156.7,156.57,156.61,19501.0,135.2051,135.2223,135.1101,135.1446,19501.0
2018-09-11 12:05:00,156.63,156.71,156.61,156.64,34440.0,135.1619,135.2309,135.1446,135.1705,34440.0
2018-09-11 12:10:00,156.65,156.68,156.47,156.49,21486.0,135.1792,135.2051,135.0238,135.0411,21486.0
2018-09-11 12:15:00,156.5,156.64,156.49,156.53,18276.0,135.0497,135.1705,135.0411,135.0756,18276.0
2018-09-11 12:20:00,156.54,156.63,156.52,156.6,14786.0,135.0842,135.1619,135.067,135.136,14786.0
2018-09-11 12:25:00,156.59,156.61,156.49,156.56,33267.0,135.1274,135.1446,135.0411,135.1015,33267.0
2018-09-11 12:30:00,156.56,156.62,156.5,156.52,45569.0,135.1015,135.1533,135.0497,135.067,45569.0
2018-09-11 12:35:00,156.53,156.67,156.51,156.6,83390.0,135.0756,135.1964,135.0584,135.136,83390.0
2018-09-11 12:40:00,156.59,156.6,156.42,156.45,28280.0,135.1274,135.136,134.9807,135.0066,28280.0
2018-09-11 12:45:00,156.43,156.44,156.3,156.36,15134.0,134.9893,134.9979,134.8771,134.9289,15134.0
2018-09-11 12:50:00,156.37,156.45,156.35,156.42,13345.0,134.9375,135.0066,134.9203,134.9807,13345.0
2018-09-11 12:55:00,156.42,156.61,156.42,156.61,62983.0,134.9807,135.1446,134.9807,135.1446,62983.0
2018-09-11 13:00:00,156.6,156.65,156.39,156.42,35011.0,135.136,135.1792,134.9548,134.9807,35011.0
2018-09-11 13:05:00,156.41,156.41,156.32,156.38,11255.0,134.9721,134.9721,134.8944,134.9462,11255.0
2018-09-11 13:10:00,156.39,156.5,156.31,156.31,14302.0,134.9548,135.0497,134.8858,134.8858,14302.0
2018-09-11 13:15:00,156.32,156.48,156.32,156.34,11492.0,134.8944,135.0325,134.8944,134.9117,11492.0
2018-09-11 13:20:00,156.33,156.35,156.2,156.27,19700.0,134.903,134.9203,134.7908,134.8512,19700.0
2018-09-11 13:25:00,156.28,156.36,156.26,156.27,14901.0,134.8599,134.9289,134.8426,134.8512,14901.0
2018-09-11 13:30:00,156.27,156.32,156.27,156.3,12684.0,134.8512,134.8944,134.8512,134.8771,12684.0
2018-09-11 13:35:00,156.31,156.37,156.28,156.34,16466.0,134.8858,134.9375,134.8599,134.9117,16466.0
2018-09-11 13:40:00,156.35,156.38,156.27,156.28,13368.0,134.9203,134.9462,134.8512,134.8599,13368.0
2018-09-11 13:45:00,156.26,156.31,156.2,156.26,21419.0,134.8426,134.8858,134.7908,134.8426,21419.0
2018-09-11 13:50:00,156.26,156.38,156.25,156.38,15402.0,134.8426,134.9462,134.834,134.9462,15402.0
2018-09-11 13:55:00,156.38,156.39,156.3,156.35,15801.0,134.9462,134.9548,134.8771,134.9203,15801.0
2018-09-11 14:00:00,156.34,156.37,156.25,156.34,14410.0,134.9117,134.9375,134.834,134.9117,14410.0
2018-09-11 14:05:00,156.34,156.36,156.3,156.36,11707.0,134.9117,134.9289,134.8771,134.9289,11707.0
2018-09-11 14:10:00,156.37,156.39,156.3,156.38,17001.0,134.9375,134.9548,134.8771,134.9462,17001.0
2018-09-11 14:15:00,156.39,156.5,156.39,156.5,21500.0,134.9548,135.0497,134.9548,135.0497,21500.0
2018-09-11 14:20:00,156.49,156.57,156.48,156.53,32568.0,135.0411,135.1101,135.0325,135.0756,32568.0
2018-09-11 14:25:00,156.53,156.54,156.43,156.48,18074.0,135.0756,135.0842,134.9893,135.0325,18074.0
2018-09-11 14:30:00,156.47,156.52,156.44,156.5,24955.0,135.0238,135.067,134.9979,135.0497,24955.0
2018-09-11 14:35:00,156.51,156.57,156.45,156.46,13140.0,135.0584,135.1101,135.0066,135.0152,13140.0
2018-09-11 14:40:00,156.46,156.52,156.44,156.5,27551.0,135.0152,135.067,134.9979,135.0497,27551.0
2018-09-11 14:45:00,156.51,156.54,156.48,156.52,28097.0,135.0584,135.0842,135.0325,135.067,28097.0
2018-09-11 14:50:00,156.53,156.54,156.45,156.47,21630.0,135.0756,135.0842,135.0066,135.0238,21630.0
2018-09-11 14:55:00,156.47,156.49,156.31,156.31,21880.0,135.0238,135.0411,134.8858,134.8858,21880.0
2018-09-11 15:00:00,156.31,156.33,156.23,156.29,28210.0,134.8858,134.903,134.8167,134.8685,28210.0
2018-09-11 15:05:00,156.3,156.32,156.16,156.19,27965.0,134.8771,134.8944,134.7563,134.7822,27965.0
2018-09-11 15:10:00,156.21,156.29,156.21,156.22,20868.0,134.7995,134.8685,134.7995,134.8081,20868.0
2018-09-11 15:15:00,156.22,156.25,156.07,156.11,27912.0,134.8081,134.834,134.6787,134.7132,27912.0
2018-09-11 15:20:00,156.11,156.17,156.1,156.12,30638.0,134.7132,134.765,134.7045,134.7218,30638.0
2018-09-11 15:25:00,156.12,156.18,156.11,156.15,34039.0,134.7218,134.7736,134.7132,134.7477,34039.0
2018-09-11 15:30:00,156.15,156.17,156.06,156.13,48028.0,134.7477,134.765,134.67,134.7304,48028.0
2018-09-11 15:35:00,156.13,156.26,156.12,156.23,45554.0,134.7304,134.8426,134.7218,134.8167,45554.0
2018-09-11 15:40:00,156.22,156.29,156.17,156.21,42693.0,134.8081,134.8685,134.765,134.7995,42693.0
2018-09-11 15:45:00,156.19,156.21,156.03,156.06,60517.0,134.7822,134.7995,134.6441,134.67,60517.0
2018-09-11 15:50:00,156.06,156.18,155.96,156.13,65263.0,134.67,134.7736,134.5837,134.7304,65263.0
2018-09-11 15:55:00,156.12,156.43,156.09,156.3,248840.0,134.7218,134.9893,134.6959,134.8771,248840.0
2018-09-12 09:30:00,156.46,157.37,156.06,156.66,55257.0,135.0152,135.8005,134.67,135.1878,55257.0
2018-09-12 09:35:00,156.61,157.58,156.61,157.51,31904.0,135.1446,135.9817,135.1446,135.9213,31904.0
2018-09-12 09:40:00,157.51,157.52,157.21,157.28,17826.0,135.9213,135.9299,135.6624,135.7228,17826.0
2018-09-12 09:45:00,157.28,157.52,157.04,157.43,55230.0,135.7228,135.9299,135.5157,135.8523,55230.0
2018-09-12 09:50:00,157.42,157.69,157.23,157.5,52792.0,135.8436,136.0766,135.6797,135.9127,52792.0
2018-09-12 09:55:00,157.5,157.54,157.16,157.17,37661.0,135.9127,135.9472,135.6193,135.6279,37661.0
2018-09-12 10:00:00,157.18,157.4,157.18,157.25,67215.0,135.6365,135.8264,135.6365,135.6969,67215.0
2018-09-12 10:05:00,157.21,157.29,156.82,156.84,51209.0,135.6624,135.7314,135.3259,135.3431,51209.0
2018-09-12 10:10:00,156.84,156.95,156.7,156.94,18480.0,135.3431,135.438,135.2223,135.4294,18480.0
2018-09-12 10:15:00,156.94,157.03,156.83,156.89,24387.0,135.4294,135.5071,135.3345,135.3863,24387.0
2018-09-12 10:20:00,156.87,157.02,156.74,156.74,34026.0,135.369,135.4985,135.2568,135.2568,34026.0
2018-09-12 10:25:00,156.73,156.76,156.53,156.56,32252.0,135.2482,135.2741,135.0756,135.1015,32252.0
2018-09-12 10:30:00,156.56,156.79,156.54,156.59,44349.0,135.1015,135.3,135.0842,135.1274,44349.0
2018-09-12 10:35:00,156.59,156.9,156.52,156.9,23353.0,135.1274,135.3949,135.067,135.3949,23353.0
2018-09-12 10:40:00,156.89,157.02,156.84,156.88,30852.0,135.3863,135.4985,135.3431,135.3776,30852.0
2018-09-12 10:45:00,156.88,156.91,156.71,156.76,23418.0,135.3776,135.4035,135.2309,135.2741,23418.0
2018-09-12 10:50:00,156.79,157.06,156.78,157.04,25672.0,135.3,135.533,135.2913,135.5157,25672.0
2018-09-12 10:55:00,157.04,157.05,156.9,157.0,25701.0,135.5157,135.5243,135.3949,135.4812,25701.0
2018-09-12 11:00:00,157.0,157.06,156.88,156.9,34295.0,135.4812,135.533,135.3776,135.3949,34295.0
2018-09-12 11:05:00,156.9,156.97,156.81,156.84,24764.0,135.3949,135.4553,135.3172,135.3431,24764.0
2018-09-12 11:10:00,156.84,157.37,156.81,157.2,74663.0,135.3431,135.8005,135.3172,135.6538,74663.0
2018-09-12 11:15:00,157.22,157.37,157.2,157.27,63347.0,135.671,135.8005,135.6538,135.7142,63347.0
2018-09-12 11:20:00,157.29,157.48,157.19,157.44,65236.0,135.7314,135.8954,135.6452,135.8609,65236.0
2018-09-12 11:25:00,157.45,157.53,157.35,157.51,82880.0,135.8695,135.9385,135.7832,135.9213,82880.0
2018-09-12 11:30:00,157.52,157.62,157.41,157.43,33869.0,135.9299,136.0162,135.835,135.8523,33869.0
2018-09-12 11:35:00,157.44,157.44,157.27,157.28,28041.0,135.8609,135.8609,135.7142,135.7228,28041.0
2018-09-12 11:40:00,157.27,157.32,157.12,157.14,30907.0,135.7142,135.7573,135.5847,135.602,30907.0
2018-09-12 11:45:00,157.14,157.26,157.11,157.25,19597.0,135.602,135.7056,135.5761,135.6969,19597.0
2018-09-12 11:50:00,157.25,157.27,157.04,157.27,36505.0,135.6969,135.7142,135.5157,135.7142,36505.0
2018-09-12 11:55:00,157.27,157.3,157.08,157.12,39479.0,135.7142,135.7401,135.5502,135.5847,39479.0
2018-09-12 12:00:00,157.14,157.34,157.14,157.21,51661.0,135.602,135.7746,135.602,135.6624,51661.0
2018-09-12 12:05:00,157.19,157.4,157.12,157.15,43448.0,135.6452,135.8264,135.5847,135.6106,43448.0
2018-09-12 12:10:00,157.15,157.26,157.08,157.25,18300.0,135.6106,135.7056,135.5502,135.6969,18300.0
2018-09-12 12:15:00,157.26,157.37,157.2,157.28,20722.0,135.7056,135.8005,135.6538,135.7228,20722.0
2018-09-12 12:20:00,157.31,157.39,157.26,157.34,16893.0,135.7487,135.8177,135.7056,135.7746,16893.0
2018-09-12 12:25:00,157.36,157.44,157.28,157.42,24943.0,135.7918,135.8609,135.7228,135.8436,24943.0
2018-09-12 12:30:00,157.43,157.5,157.41,157.46,22196.0,135.8523,135.9127,135.835,135.8781,22196.0
2018-09-12 12:35:00,157.46,157.5,157.33,157.41,16448.0,135.8781,135.9127,135.766,135.835,16448.0
2018-09-12 12:40:00,157.41,157.52,157.4,157.4,30794.0,135.835,135.9299,135.8264,135.8264,30794.0
2018-09-12 12:45:00,157.38,157.39,157.3,157.36,25212.0,135.8091,135.8177,135.7401,135.7918,25212.0
2018-09-12 12:50:00,157.38,157.39,157.23,157.31,49424.0,135.8091,135.8177,135.6797,135.7487,49424.0
2018-09-12 12:55:00,157.3,157.3,157.15,157.17,13376.0,135.7401,135.7401,135.6106,135.6279,13376.0
2018-09-12 13:00:00,157.16,157.2,157.06,157.14,30061.0,135.6193,135.6538,135.533,135.602,30061.0
2018-09-12 13:05:00,157.14,157.16,156.99,157.0,30966.0,135.602,135.6193,135.4726,135.4812,30966.0
2018-09-12 13:10:00,157.0,157.1,156.97,157.09,26606.0,135.4812,135.5675,135.4553,135.5589,26606.0
2018-09-12 13:15:00,157.1,157.22,157.02,157.13,33652.0,135.5675,135.671,135.4985,135.5934,33652.0
2018-09-12 13:20:00,157.14,157.18,157.05,157.05,51726.0,135.602,135.6365,135.5243,135.5243,51726.0
2018-09-12 13:25:00,157.07,157.14,157.0,157.06,18700.0,135.5416,135.602,135.4812,135.533,18700.0
2018-09-12 13:30:00,157.07,157.13,156.99,157.01,22195.0,135.5416,135.5934,135.4726,135.4898,22195.0
2018-09-12 13:35:00,157.01,157.15,157.0,157.12,12438.0,135.4898,135.6106,135.4812,135.5847,12438.0
2018-09-12 13:40:00,157.14,157.19,157.09,157.11,17746.0,135.602,135.6452,135.5589,135.5761,17746.0
2018-09-12 13:45:00,157.12,157.26,157.1,157.26,16114.0,135.5847,135.7056,135.5675,135.7056,16114.0
2018-09-12 13:50:00,157.26,157.29,157.17,157.24,18533.0,135.7056,135.7314,135.6279,135.6883,18533.0
2018-09-12 13:55:00,157.24,157.33,157.23,157.33,14489.0,135.6883,135.766,135.6797,135.766,14489.0
2018-09-12 14:00:00,157.34,157.38,157.3,157.38,25647.0,135.7746,135.8091,135.7401,135.8091,25647.0
2018-09-12 14:05:00,157.37,157.42,157.28,157.31,18290.0,135.8005,135.8436,135.7228,135.7487,18290.0
2018-09-12 14:10:00,157.3,157.4,157.3,157.4,27731.0,135.7401,135.8264,135.7401,135.8264,27731.0
2018-09-12 14:15:00,157.4,157.49,157.37,157.44,36353.0,135.8264,135.904,135.8005,135.8609,36353.0
2018-09-12 14:20:00,157.44,157.57,157.41,157.56,35320.0,135.8609,135.9731,135.835,135.9644,35320.0
2018-09-12 14:25:00,157.56,157.64,157.5,157.56,55591.0,135.9644,136.0335,135.9127,135.9644,55591.0
2018-09-12 14:30:00,157.57,157.57,157.3,157.31,42818.0,135.9731,135.9731,135.7401,135.7487,42818.0
2018-09-12 14:35:00,157.31,157.52,157.3,157.52,27734.0,135.7487,135.9299,135.7401,135.9299,27734.0
2018-09-12 14:40:00,157.51,157.53,157.39,157.47,19759.0,135.9213,135.9385,135.8177,135.8868,19759.0
2018-09-12 14:45:00,157.48,157.49,157.32,157.46,27979.0,135.8954,135.904,135.7573,135.8781,27979.0
2018-09-12 14:50:00,157.48,157.5,157.42,157.44,26300.0,135.8954,135.9127,135.8436,135.8609,26300.0
2018-09-12 14:55:00,157.45,157.51,157.43,157.48,21643.0,135.8695,135.9213,135.8523,135.8954,21643.0
2018-09-12 15:00:00,157.48,157.5,157.44,157.49,31154.0,135.8954,135.9127,135.8609,135.904,31154.0
2018-09-12 15:05:00,157.48,157.51,157.37,157.44,56206.0,135.8954,135.9213,135.8005,135.8609,56206.0
2018-09-12 15:10:00,157.44,157.51,157.39,157.43,43110.0,135.8609,135.9213,135.8177,135.8523,43110.0
2018-09-12 15:15:00,157.44,157.49,157.4,157.44,40991.0,135.8609,135.904,135.8264,135.8609,40991.0
2018-09-12 15:20:00,157.44,157.51,157.38,157.4,55888.0,135.8609,135.9213,135.8091,135.8264,55888.0
2018-09-12 15:25:00,157.4,157.43,157.36,157.4,64499.0,135.8264,135.8523,135.7918,135.8264,64499.0
2018-09-12 15:30:00,157.41,157.45,157.23,157.25,54143.0,135.835,135.8695,135.6797,135.6969,54143.0
2018-09-12 15:35:00,157.26,157.27,157.16,157.24,43580.0,135.7056,135.7142,135.6193,135.6883,43580.0
2018-09-12 15:40:00,157.25,157.32,157.2,157.3,54769.0,135.6969,135.7573,135.6538,135.7401,54769.0
2018-09-12 15:45:00,157.31,157.31,157.08,157.14,89580.0,135.7487,135.7487,135.5502,135.602,89580.0
2018-09-12 15:50:00,157.16,157.3,157.16,157.26,81912.0,135.6193,135.7401,135.6193,135.7056,81912.0
2018-09-12 15:55:00,157.26,157.26,156.95,156.99,190548.0,135.7056,135.7056,135.438,135.4726,190548.0
2018-09-13 09:30:00,157.62,157.95,157.22,157.76,59594.0,136.0162,136.301,135.671,136.137,59594.0
2018-09-13 09:35:00,157.76,157.77,156.79,157.01,16824.0,136.137,136.1457,135.3,135.4898,16824.0
2018-09-13 09:40:00,157.01,157.45,156.98,157.41,43917.0,135.4898,135.8695,135.4639,135.835,43917.0
2018-09-13 09:45:00,157.45,157.57,157.13,157.26,32334.0,135.8695,135.9731,135.5934,135.7056,32334.0
2018-09-13 09:50:00,157.24,157.31,157.08,157.17,22163.0,135.6883,135.7487,135.5502,135.6279,22163.0
2018-09-13 09:55:00,157.2,157.24,157.02,157.03,17255.0,135.6538,135.6883,135.4985,135.5071,17255.0
2018-09-13 10:00:00,157.06,157.35,157.0,157.31,57145.0,135.533,135.7832,135.4812,135.7487,57145.0
2018-09-13 10:05:00,157.31,157.57,157.2,157.33,18560.0,135.7487,135.9731,135.6538,135.766,18560.0
2018-09-13 10:10:00,157.35,157.47,157.27,157.36,15875.0,135.7832,135.8868,135.7142,135.7918,15875.0
2018-09-13 10:15:00,157.37,157.55,157.19,157.55,26761.0,135.8005,135.9558,135.6452,135.9558,26761.0
2018-09-13 10:20:00,157.55,157.6,157.38,157.53,14890.0,135.9558,135.999,135.8091,135.9385,14890.0
2018-09-13 10:25:00,157.51,157.54,157.36,157.44,21690.0,135.9213,135.9472,135.7918,135.8609,21690.0
2018-09-13 10:30:00,157.47,157.59,157.47,157.55,12235.0,135.8868,135.9903,135.8868,135.9558,12235.0
2018-09-13 10:35:00,157.54,157.58,157.37,157.4,13462.0,135.9472,135.9817,135.8005,135.8264,13462.0
2018-09-13 10:40:00,157.41,157.52,157.41,157.5,12726.0,135.835,135.9299,135.835,135.9127,12726.0
2018-09-13 10:45:00,157.51,157.73,157.51,157.69,17560.0,135.9213,136.1111,135.9213,136.0766,17560.0
2018-09-13 10:50:00,157.69,157.69,157.52,157.52,31535.0,136.0766,136.0766,135.9299,135.9299,31535.0
2018-09-13 10:55:00,157.51,157.51,157.34,157.41,16079.0,135.9213,135.9213,135.7746,135.835,16079.0
2018-09-13 11:00:00,157.43,157.47,157.29,157.44,11800.0,135.8523,135.8868,135.7314,135.8609,11800.0
2018-09-13 11:05:00,157.47,157.6,157.47,157.58,14828.0,135.8868,135.999,135.8868,135.9817,14828.0
2018-09-13 11:10:00,157.58,157.6,157.48,157.51,39362.0,135.9817,135.999,135.8954,135.9213,39362.0
2018-09-13 11:15:00,157.5,157.5,157.24,157.32,14634.0,135.9127,135.9127,135.6883,135.7573,14634.0
2018-09-13 11:20:00,157.34,157.39,157.28,157.34,14505.0,135.7746,135.8177,135.7228,135.7746,14505.0
2018-09-13 11:25:00,157.31,157.39,157.04,157.05,19315.0,135.7487,135.8177,135.5157,135.5243,19315.0
2018-09-13 11:30:00,157.06,157.09,156.92,156.92,29698.0,135.533,135.5589,135.4122,135.4122,29698.0
2018-09-13 11:35:00,156.94,157.1,156.88,157.08,9526.0,135.4294,135.5675,135.3776,135.5502,9526.0
2018-09-13 11:40:00,157.06,157.1,156.91,156.92,20499.0,135.533,135.5675,135.4035,135.4122,20499.0
2018-09-13 11:45:00,156.91,157.0,156.89,156.93,40290.0,135.4035,135.4812,135.3863,135.4208,40290.0
2018-09-13 11:50:00,156.94,156.98,156.83,156.83,13520.0,135.4294,135.4639,135.3345,135.3345,13520.0
2018-09-13 11:55:00,156.84,156.88,156.78,156.84,13676.0,135.3431,135.3776,135.2913,135.3431,13676.0
2018-09-13 12:00:00,156.85,156.92,156.78,156.79,32987.0,135.3518,135.4122,135.2913,135.3,32987.0
2018-09-13 12:05:00,156.78,156.78,156.62,156.66,39522.0,135.2913,135.2913,135.1533,135.1878,39522.0
2018-09-13 12:10:00,156.67,156.73,156.67,156.7,10077.0,135.1964,135.2482,135.1964,135.2223,10077.0
2018-09-13 12:15:00,156.69,156.74,156.63,156.74,9216.0,135.2137,135.2568,135.1619,135.2568,9216.0
2018-09-13 12:20:00,156.75,156.81,156.69,156.69,14453.0,135.2655,135.3172,135.2137,135.2137,14453.0
2018-09-13 12:25:00,156.68,156.82,156.65,156.75,11157.0,135.2051,135.3259,135.1792,135.2655,11157.0
2018-09-13 12:30:00,156.76,156.77,156.62,156.62,19131.0,135.2741,135.2827,135.1533,135.1533,19131.0
2018-09-13 12:35:00,156.61,156.7,156.6,156.66,15547.0,135.1446,135.2223,135.136,135.1878,15547.0
2018-09-13 12:40:00,156.65,156.68,156.62,156.65,9122.0,135.1792,135.2051,135.1533,135.1792,9122.0
2018-09-13 12:45:00,156.64,156.64,156.53,156.56,18215.0,135.1705,135.1705,135.0756,135.1015,18215.0
2018-09-13 12:50:00,156.55,156.63,156.53,156.57,12971.0,135.0929,135.1619,135.0756,135.1101,12971.0
2018-09-13 12:55:00,156.58,156.58,156.43,156.46,16546.0,135.1188,135.1188,134.9893,135.0152,16546.0
2018-09-13 13:00:00,156.46,156.49,156.36,156.38,17482.0,135.0152,135.0411,134.9289,134.9462,17482.0
2018-09-13 13:05:00,156.36,156.37,156.2,156.2,17258.0,134.9289,134.9375,134.7908,134.7908,17258.0
2018-09-13 13:10:00,156.2,156.3,156.07,156.29,21065.0,134.7908,134.8771,134.6787,134.8685,21065.0
2018-09-13 13:15:00,156.29,156.32,156.17,156.17,24091.0,134.8685,134.8944,134.765,134.765,24091.0
2018-09-13 13:20:00,156.17,156.22,156.12,156.2,17155.0,134.765,134.8081,134.7218,134.7908,17155.0
2018-09-13 13:25:00,156.2,156.23,156.13,156.23,47021.0,134.7908,134.8167,134.7304,134.8167,47021.0
2018-09-13 13:30:00,156.25,156.33,156.24,156.33,12560.0,134.834,134.903,134.8254,134.903,12560.0
2018-09-13 13:35:00,156.33,156.42,156.3,156.42,18821.0,134.903,134.9807,134.8771,134.9807,18821.0
2018-09-13 13:40:00,156.42,156.48,156.41,156.43,14942.0,134.9807,135.0325,134.9721,134.9893,14942.0
2018-09-13 13:45:00,156.42,156.47,156.32,156.37,28161.0,134.9807,135.0238,134.8944,134.9375,28161.0
2018-09-13 13:50:00,156.37,156.37,156.29,156.32,59019.0,134.9375,134.9375,134.8685,134.8944,59019.0
2018-09-13 13:55:00,156.33,156.46,156.31,156.44,28046.0,134.903,135.0152,134.8858,134.9979,28046.0
2018-09-13 14:00:00,156.44,156.63,156.43,156.62,23125.0,134.9979,135.1619,134.9893,135.1533,23125.0
2018-09-13 14:05:00,156.62,156.66,156.57,156.66,20450.0,135.1533,135.1878,135.1101,135.1878,20450.0
2018-09-13 14:10:00,156.66,156.69,156.59,156.62,30928.0,135.1878,135.2137,135.1274,135.1533,30928.0
2018-09-13 14:15:00,156.63,156.79,156.63,156.68,30647.0,135.1619,135.3,135.1619,135.2051,30647.0
2018-09-13 14:20:00,156.68,156.73,156.59,156.71,31384.0,135.2051,135.2482,135.1274,135.2309,31384.0
2018-09-13 14:25:00,156.71,156.81,156.71,156.79,36619.0,135.2309,135.3172,135.2309,135.3,36619.0
2018-09-13 14:30:00,156.8,156.84,156.7,156.74,26981.0,135.3086,135.3431,135.2223,135.2568,26981.0
2018-09-13 14:35:00,156.74,156.84,156.72,156.83,14122.0,135.2568,135.3431,135.2396,135.3345,14122.0
2018-09-13 14:40:00,156.83,156.92,156.83,156.91,17842.0,135.3345,135.4122,135.3345,135.4035,17842.0
2018-09-13 14:45:00,156.94,157.11,156.91,157.1,49712.0,135.4294,135.5761,135.4035,135.5675,49712.0
2018-09-13 14:50:00,157.1,157.15,157.03,157.13,32449.0,135.5675,135.6106,135.5071,135.5934,32449.0
2018-09-13 14:55:00,157.13,157.16,157.08,157.15,22718.0,135.5934,135.6193,135.5502,135.6106,22718.0
2018-09-13 15:00:00,157.14,157.14,157.07,157.11,25089.0,135.602,135.602,135.5416,135.5761,25089.0
2018-09-13 15:05:00,157.1,157.11,157.02,157.03,28215.0,135.5675,135.5761,135.4985,135.5071,28215.0
2018-09-13 15:10:00,157.03,157.11,156.99,157.08,55402.0,135.5071,135.5761,135.4726,135.5502,55402.0
2018-09-13 15:15:00,157.08,157.1,156.98,157.05,37681.0,135.5502,135.5675,135.4639,135.5243,37681.0
2018-09-13 15:20:00,157.06,157.12,156.99,156.99,108255.0,135.533,135.5847,135.4726,135.4726,108255.0
2018-09-13 15:25:00,156.97,156.98,156.73,156.75,32139.0,135.4553,135.4639,135.2482,135.2655,32139.0
2018-09-13 15:30:00,156.75,156.77,156.66,156.74,38382.0,135.2655,135.2827,135.1878,135.2568,38382.0
2018-09-13 15:35:00,156.74,156.74,156.54,156.55,61068.0,135.2568,135.2568,135.0842,135.0929,61068.0
2018-09-13 15:40:00,156.56,156.62,156.56,156.6,48936.0,135.1015,135.1533,135.1015,135.136,48936.0
2018-09-13 15:45:00,156.59,156.59,156.48,156.55,63429.0,135.1274,135.1274,135.0325,135.0929,63429.0
2018-09-13 15:50:00,156.55,156.66,156.55,156.66,81047.0,135.0929,135.1878,135.0929,135.1878,81047.0
2018-09-13 15:55:00,156.65,156.69,156.53,156.63,220816.0,135.1792,135.2137,135.0756,135.1619,220816.0
2018-09-14 09:30:00,157.1,157.1,156.63,156.9,29866.0,135.5675,135.5675,135.1619,135.3949,29866.0
2018-09-14 09:35:00,156.93,157.06,156.63,156.66,30392.0,135.4208,135.533,135.1619,135.1878,30392.0
2018-09-14 09:40:00,156.63,156.68,156.29,156.34,17940.0,135.1619,135.2051,134.8685,134.9117,17940.0
2018-09-14 09:45:00,156.38,156.64,156.2,156.24,23158.0,134.9462,135.1705,134.7908,134.8254,23158.0
2018-09-14 09:50:00,156.22,156.36,156.15,156.36,22750.0,134.8081,134.9289,134.7477,134.9289,22750.0
2018-09-14 09:55:00,156.39,156.44,156.27,156.38,21674.0,134.9548,134.9979,134.8512,134.9462,21674.0
2018-09-14 10:00:00,156.38,156.65,156.35,156.65,20320.0,134.9462,135.1792,134.9203,135.1792,20320.0
2018-09-14 10:05:00,156.65,156.68,156.56,156.59,27825.0,135.1792,135.2051,135.1015,135.1274,27825.0
2018-09-14 10:10:00,156.6,157.0,156.6,157.0,24457.0,135.136,135.4812,135.136,135.4812,24457.0
2018-09-14 10:15:00,157.0,157.2,156.95,157.17,12814.0,135.4812,135.6538,135.438,135.6279,12814.0
2018-09-14 10:20:00,157.24,157.28,157.14,157.26,18616.0,135.6883,135.7228,135.602,135.7056,18616.0
2018-09-14 10:25:00,157.29,157.32,157.24,157.29,11033.0,135.7314,135.7573,135.6883,135.7314,11033.0
2018-09-14 10:30:00,157.31,157.44,157.31,157.41,13296.0,135.7487,135.8609,135.7487,135.835,13296.0
2018-09-14 10:35:00,157.4,157.42,157.26,157.31,16948.0,135.8264,135.8436,135.7056,135.7487,16948.0
2018-09-14 10:40:00,157.32,157.6,157.32,157.5,46295.0,135.7573,135.999,135.7573,135.9127,46295.0
2018-09-14 10:45:00,157.52,157.71,157.43,157.69,33139.0,135.9299,136.0939,135.8523,136.0766,33139.0
2018-09-14 10:50:00,157.69,157.8,157.64,157.76,21993.0,136.0766,136.1715,136.0335,136.137,21993.0
2018-09-14 10:55:00,157.78,157.79,157.61,157.7,13704.0,136.1543,136.1629,136.0076,136.0852,13704.0
2018-09-14 11:00:00,157.7,157.75,157.6,157.73,14016.0,136.0852,136.1284,135.999,136.1111,14016.0
2018-09-14 11:05:00,157.73,157.75,157.62,157.62,16065.0,136.1111,136.1284,136.0162,136.0162,16065.0
2018-09-14 11:10:00,157.6,157.61,157.53,157.6,13369.0,135.999,136.0076,135.9385,135.999,13369.0
2018-09-14 11:15:00,157.61,157.65,157.57,157.6,14188.0,136.0076,136.0421,135.9731,135.999,14188.0
2018-09-14 11:20:00,157.61,157.76,157.5,157.53,17070.0,136.0076,136.137,135.9127,135.9385,17070.0
2018-09-14 11:25:00,157.53,157.7,157.45,157.48,16066.0,135.9385,136.0852,135.8695,135.8954,16066.0
2018-09-14 11:30:00,157.47,157.48,157.31,157.34,16740.0,135.8868,135.8954,135.7487,135.7746,16740.0
2018-09-14 11:35:00,157.32,157.33,157.19,157.25,17490.0,135.7573,135.766,135.6452,135.6969,17490.0
2018-09-14 11:40:00,157.26,157.41,157.26,157.39,25583.0,135.7056,135.835,135.7056,135.8177,25583.0
2018-09-14 11:45:00,157.41,157.62,157.35,157.55,25051.0,135.835,136.0162,135.7832,135.9558,25051.0
2018-09-14 11:50:00,157.54,157.65,157.54,157.64,11007.0,135.9472,136.0421,135.9472,136.0335,11007.0
2018-09-14 11:55:00,157.64,157.75,157.64,157.72,10510.0,136.0335,136.1284,136.0335,136.1025,10510.0
2018-09-14 12:00:00,157.73,157.73,157.13,157.19,21468.0,136.1111,136.1111,135.5934,135.6452,21468.0
2018-09-14 12:05:00,157.19,157.19,156.97,157.12,11150.0,135.6452,135.6452,135.4553,135.5847,11150.0
2018-09-14 12:10:00,157.12,157.19,157.01,157.15,11148.0,135.5847,135.6452,135.4898,135.6106,11148.0
2018-09-14 12:15:00,157.15,157.16,156.95,156.97,7895.0,135.6106,135.6193,135.438,135.4553,7895.0
2018-09-14 12:20:00,156.97,157.05,156.89,156.95,11878.0,135.4553,135.5243,135.3863,135.438,11878.0
2018-09-14 12:25:00,156.96,157.08,156.95,157.08,9721.0,135.4467,135.5502,135.438,135.5502,9721.0
2018-09-14 12:30:00,157.08,157.08,156.92,156.94,7170.0,135.5502,135.5502,135.4122,135.4294,7170.0
2018-09-14 12:35:00,156.94,157.0,156.91,156.94,7674.0,135.4294,135.4812,135.4035,135.4294,7674.0
2018-09-14 12:40:00,156.96,157.01,156.87,156.87,10940.0,135.4467,135.4898,135.369,135.369,10940.0
2018-09-14 12:45:00,156.88,156.95,156.87,156.91,8673.0,135.3776,135.438,135.369,135.4035,8673.0
2018-09-14 12:50:00,156.9,156.9,156.8,156.88,7356.0,135.3949,135.3949,135.3086,135.3776,7356.0
2018-09-14 12:55:00,156.88,156.94,156.82,156.82,9717.0,135.3776,135.4294,135.3259,135.3259,9717.0
2018-09-14 13:00:00,156.82,156.82,156.66,156.68,10535.0,135.3259,135.3259,135.1878,135.2051,10535.0
2018-09-14 13:05:00,156.68,156.68,156.56,156.58,9605.0,135.2051,135.2051,135.1015,135.1188,9605.0
2018-09-14 13:10:00,156.57,156.67,156.57,156.61,13129.0,135.1101,135.1964,135.1101,135.1446,13129.0
2018-09-14 13:15:00,156.62,156.71,156.61,156.68,9402.0,135.1533,135.2309,135.1446,135.2051,9402.0
2018-09-14 13:20:00,156.68,156.78,156.65,156.7,18268.0,135.2051,135.2913,135.1792,135.2223,18268.0
2018-09-14 13:25:00,156.71,156.8,156.7,156.72,8900.0,135.2309,135.3086,135.2223,135.2396,8900.0
2018-09-14 13:30:00,156.72,156.82,156.71,156.75,8628.0,135.2396,135.3259,135.2309,135.2655,8628.0
2018-09-14 13:35:00,156.76,156.77,156.71,156.74,10585.0,135.2741,135.2827,135.2309,135.2568,10585.0
2018-09-14 13:40:00,156.75,156.81,156.73,156.74,7760.0,135.2655,135.3172,135.2482,135.2568,7760.0
2018-09-14 13:45:00,156.75,156.75,156.69,156.72,5892.0,135.2655,135.2655,135.2137,135.2396,5892.0
2018-09-14 13:50:00,156.72,156.75,156.7,156.73,19056.0,135.2396,135.2655,135.2223,135.2482,19056.0
2018-09-14 13:55:00,156.73,156.79,156.73,156.78,12870.0,135.2482,135.3,135.2482,135.2913,12870.0
2018-09-14 14:00:00,156.79,156.85,156.77,156.8,19791.0,135.3,135.3518,135.2827,135.3086,19791.0
2018-09-14 14:05:00,156.81,156.92,156.74,156.92,12315.0,135.3172,135.4122,135.2568,135.4122,12315.0
2018-09-14 14:10:00,156.92,156.96,156.89,156.95,13686.0,135.4122,135.4467,135.3863,135.438,13686.0
2018-09-14 14:15:00,156.95,157.11,156.95,157.03,17044.0,135.438,135.5761,135.438,135.5071,17044.0
2018-09-14 14:20:00,157.03,157.15,157.03,157.14,19047.0,135.5071,135.6106,135.5071,135.602,19047.0
2018-09-14 14:25:00,157.14,157.19,157.08,157.1,15451.0,135.602,135.6452,135.5502,135.5675,15451.0
2018-09-14 14:30:00,157.1,157.13,157.03,157.07,10954.0,135.5675,135.5934,135.5071,135.5416,10954.0
2018-09-14 14:35:00,157.07,157.17,157.05,157.1,21751.0,135.5416,135.6279,135.5243,135.5675,21751.0
2018-09-14 14:40:00,157.1,157.2,157.1,157.18,12341.0,135.5675,135.6538,135.5675,135.6365,12341.0
2018-09-14 14:45:00,157.2,157.3,157.13,157.27,22922.0,135.6538,135.7401,135.5934,135.7142,22922.0
2018-09-14 14:50:00,157.27,157.29,157.15,157.26,57407.0,135.7142,135.7314,135.6106,135.7056,57407.0
2018-09-14 14:55:00,157.26,157.26,157.13,157.14,11693.0,135.7056,135.7056,135.5934,135.602,11693.0
2018-09-14 15:00:00,157.13,157.23,157.1,157.18,19568.0,135.5934,135.6797,135.5675,135.6365,19568.0
2018-09-14 15:05:00,157.18,157.2,157.14,157.19,28429.0,135.6365,135.6538,135.602,135.6452,28429.0
2018-09-14 15:10:00,157.18,157.38,157.12,157.35,39947.0,135.6365,135.8091,135.5847,135.7832,39947.0
2018-09-14 15:15:00,157.35,157.41,157.33,157.41,18695.0,135.7832,135.835,135.766,135.835,18695.0
2018-09-14 15:20:00,157.41,157.52,157.33,157.52,60780.0,135.835,135.9299,135.766,135.9299,60780.0
2018-09-14 15:25:00,157.51,157.54,157.41,157.46,41026.0,135.9213,135.9472,135.835,135.8781,41026.0
2018-09-14 15:30:00,157.46,157.63,157.44,157.63,57090.0,135.8781,136.0248,135.8609,136.0248,57090.0
2018-09-14 15:35:00,157.63,157.69,157.42,157.52,50689.0,136.0248,136.0766,135.8436,135.9299,50689.0
2018-09-14 15:40:00,157.53,157.57,157.5,157.56,45860.0,135.9385,135.9731,135.9127,135.9644,45860.0
2018-09-14 15:45:00,157.56,157.67,157.53,157.61,64967.0,135.9644,136.0594,135.9385,136.0076,64967.0
2018-09-14 15:50:00,157.61,157.65,157.53,157.53,50425.0,136.0076,136.0421,135.9385,135.9385,50425.0
2018-09-14 15:55:00,157.54,157.57,157.35,157.41,143628.0,135.9472,135.9731,135.7832,135.835,143628.0
2018-09-17 09:30:00,157.5,157.85,157.32,157.51,38339.0,135.9127,136.2147,135.7573,135.9213,38339.0
2018-09-17 09:35:00,157.52,157.55,157.1,157.26,17401.0,135.9299,135.9558,135.5675,135.7056,17401.0
2018-09-17 09:40:00,157.26,157.27,156.85,156.88,35334.0,135.7056,135.7142,135.3518,135.3776,35334.0
2018-09-17 09:45:00,156.94,157.24,156.68,156.83,20610.0,135.4294,135.6883,135.2051,135.3345,20610.0
2018-09-17 09:50:00,156.86,157.07,156.69,156.91,26449.0,135.3604,135.5416,135.2137,135.4035,26449.0
2018-09-17 09:55:00,156.97,157.17,156.77,157.17,19516.0,135.4553,135.6279,135.2827,135.6279,19516.0
2018-09-17 10:00:00,157.21,157.21,157.03,157.08,13838.0,135.6624,135.6624,135.5071,135.5502,13838.0
2018-09-17 10:05:00,157.06,157.15,156.92,156.97,14257.0,135.533,135.6106,135.4122,135.4553,14257.0
2018-09-17 10:10:00,156.99,157.16,156.99,157.1,15478.0,135.4726,135.6193,135.4726,135.5675,15478.0
2018-09-17 10:15:00,157.05,157.05,156.83,156.85,19418.0,135.5243,135.5243,135.3345,135.3518,19418.0
2018-09-17 10:20:00,156.82,156.86,156.53,156.53,20747.0,135.3259,135.3604,135.0756,135.0756,20747.0
2018-09-17 10:25:00,156.53,156.56,156.31,156.31,30803.0,135.0756,135.1015,134.8858,134.8858,30803.0
2018-09-17 10:30:00,156.3,156.53,156.27,156.38,24731.0,134.8771,135.0756,134.8512,134.9462,24731.0
2018-09-17 10:35:00,156.39,156.48,156.35,156.43,34368.0,134.9548,135.0325,134.9203,134.9893,34368.0
2018-09-17 10:40:00,156.42,156.43,156.29,156.38,37890.0,134.9807,134.9893,134.8685,134.9462,37890.0
2018-09-17 10:45:00,156.4,156.65,156.4,156.63,21422.0,134.9634,135.1792,134.9634,135.1619,21422.0
2018-09-17 10:50:00,156.63,156.69,156.58,156.67,32237.0,135.1619,135.2137,135.1188,135.1964,32237.0
2018-09-17 10:55:00,156.7,156.76,156.62,156.7,21860.0,135.2223,135.2741,135.1533,135.2223,21860.0
2018-09-17 11:00:00,156.66,156.82,156.65,156.8,27070.0,135.1878,135.3259,135.1792,135.3086,27070.0
2018-09-17 11:05:00,156.81,157.06,156.8,157.04,28812.0,135.3172,135.533,135.3086,135.5157,28812.0
2018-09-17 11:10:00,157.05,157.05,156.87,156.89,14020.0,135.5243,135.5243,135.369,135.3863,14020.0
2018-09-17 11:15:00,156.9,156.91,156.65,156.8,19624.0,135.3949,135.4035,135.1792,135.3086,19624.0
2018-09-17 11:20:00,156.81,156.96,156.74,156.86,11473.0,135.3172,135.4467,135.2568,135.3604,11473.0
2018-09-17 11:25:00,156.85,156.93,156.85,156.87,12315.0,135.3518,135.4208,135.3518,135.369,12315.0
2018-09-17 11:30:00,156.86,156.93,156.81,156.87,13060.0,135.3604,135.4208,135.3172,135.369,13060.0
2018-09-17 11:35:00,156.85,156.97,156.78,156.8,15296.0,135.3518,135.4553,135.2913,135.3086,15296.0
2018-09-17 11:40:00,156.8,156.8,156.7,156.71,10238.0,135.3086,135.3086,135.2223,135.2309,10238.0
2018-09-17 11:45:00,156.7,156.83,156.67,156.83,11256.0,135.2223,135.3345,135.1964,135.3345,11256.0
2018-09-17 11:50:00,156.82,156.85,156.71,156.8,11867.0,135.3259,135.3518,135.2309,135.3086,11867.0
2018-09-17 11:55:00,156.81,156.97,156.8,156.84,20256.0,135.3172,135.4553,135.3086,135.3431,20256.0
2018-09-17 12:00:00,156.79,156.84,156.69,156.78,18973.0,135.3,135.3431,135.2137,135.2913,18973.0
2018-09-17 12:05:00,156.79,156.79,156.49,156.51,17178.0,135.3,135.3,135.0411,135.0584,17178.0
2018-09-17 12:10:00,156.48,156.51,156.39,156.41,17351.0,135.0325,135.0584,134.9548,134.9721,17351.0
2018-09-17 12:15:00,156.41,156.52,156.37,156.49,15382.0,134.9721,135.067,134.9375,135.0411,15382.0
2018-09-17 12:20:00,156.48,156.52,156.4,156.5,11462.0,135.0325,135.067,134.9634,135.0497,11462.0
2018-09-17 12:25:00,156.5,156.59,156.46,156.57,15841.0,135.0497,135.1274,135.0152,135.1101,15841.0
2018-09-17 12:30:00,156.57,156.58,156.42,156.49,11930.0,135.1101,135.1188,134.9807,135.0411,11930.0
2018-09-17 12:35:00,156.49,156.59,156.44,156.53,10397.0,135.0411,135.1274,134.9979,135.0756,10397.0
2018-09-17 12:40:00,156.53,156.6,156.5,156.55,18830.0,135.0756,135.136,135.0497,135.0929,18830.0
2018-09-17 12:45:00,156.54,156.6,156.52,156.6,13427.0,135.0842,135.136,135.067,135.136,13427.0
2018-09-17 12:50:00,156.6,156.64,156.49,156.52,31736.0,135.136,135.1705,135.0411,135.067,31736.0
2018-09-17 12:55:00,156.49,156.63,156.44,156.55,17455.0,135.0411,135.1619,134.9979,135.0929,17455.0
2018-09-17 13:00:00,156.55,156.61,156.48,156.52,10943.0,135.0929,135.1446,135.0325,135.067,10943.0
2018-09-17 13:05:00,156.52,156.59,156.51,156.54,10217.0,135.067,135.1274,135.0584,135.0842,10217.0
2018-09-17 13:10:00,156.54,156.56,156.46,156.46,12463.0,135.0842,135.1015,135.0152,135.0152,12463.0
2018-09-17 13:15:00,156.47,156.49,156.37,156.4,14325.0,135.0238,135.0411,134.9375,134.9634,14325.0
2018-09-17 13:20:00,156.39,156.45,156.37,156.43,13910.0,134.9548,135.0066,134.9375,134.9893,13910.0
2018-09-17 13:25:00,156.42,156.54,156.42,156.47,12473.0,134.9807,135.0842,134.9807,135.0238,12473.0
2018-09-17 13:30:00,156.46,156.49,156.39,156.44,13643.0,135.0152,135.0411,134.9548,134.9979,13643.0
2018-09-17 13:35:00,156.43,156.45,156.39,156.43,11066.0,134.9893,135.0066,134.9548,134.9893,11066.0
2018-09-17 13:40:00,156.45,156.49,156.44,156.49,10433.0,135.0066,135.0411,134.9979,135.0411,10433.0
2018-09-17 13:45:00,156.51,156.62,156.51,156.58,19846.0,135.0584,135.1533,135.0584,135.1188,19846.0
2018-09-17 13:50:00,156.6,156.71,156.6,156.67,16113.0,135.136,135.2309,135.136,135.1964,16113.0
2018-09-17 13:55:00,156.68,156.7,156.61,156.66,11644.0,135.2051,135.2223,135.1446,135.1878,11644.0
2018-09-17 14:00:00,156.67,156.69,156.53,156.68,11019.0,135.1964,135.2137,135.0756,135.2051,11019.0
2018-09-17 14:05:00,156.67,156.83,156.67,156.79,13071.0,135.1964,135.3345,135.1964,135.3,13071.0
2018-09-17 14:10:00,156.81,156.81,156.63,156.8,25236.0,135.3172,135.3172,135.1619,135.3086,25236.0
2018-09-17 14:15:00,156.81,156.87,156.76,156.86,8984.0,135.3172,135.369,135.2741,135.3604,8984.0
2018-09-17 14:20:00,156.87,157.03,156.86,157.02,14818.0,135.369,135.5071,135.3604,135.4985,14818.0
2018-09-17 14:25:00,157.02,157.11,157.01,157.08,11561.0,135.4985,135.5761,135.4898,135.5502,11561.0
2018-09-17 14:30:00,157.07,157.16,157.0,157.11,17735.0,135.5416,135.6193,135.4812,135.5761,17735.0
2018-09-17 14:35:00,157.12,157.2,157.11,157.19,7872.0,135.5847,135.6538,135.5761,135.6452,7872.0
2018-09-17 14:40:00,157.2,157.24,157.18,157.23,9871.0,135.6538,135.6883,135.6365,135.6797,9871.0
2018-09-17 14:45:00,157.22,157.24,157.16,157.19,12097.0,135.671,135.6883,135.6193,135.6452,12097.0
2018-09-17 14:50:00,157.19,157.19,157.06,157.12,14639.0,135.6452,135.6452,135.533,135.5847,14639.0
2018-09-17 14:55:00,157.11,157.11,156.84,156.94,23813.0,135.5761,135.5761,135.3431,135.4294,23813.0
2018-09-17 15:00:00,156.95,156.97,156.9,156.96,18484.0,135.438,135.4553,135.3949,135.4467,18484.0
2018-09-17 15:05:00,156.97,156.99,156.78,156.78,25489.0,135.4553,135.4726,135.2913,135.2913,25489.0
2018-09-17 15:10:00,156.75,156.84,156.62,156.64,30176.0,135.2655,135.3431,135.1533,135.1705,30176.0
2018-09-17 15:15:00,156.65,156.65,156.44,156.47,34375.0,135.1792,135.1792,134.9979,135.0238,34375.0
2018-09-17 15:20:00,156.47,156.57,156.4,156.56,20887.0,135.0238,135.1101,134.9634,135.1015,20887.0
2018-09-17 15:25:00,156.55,156.6,156.47,156.52,28218.0,135.0929,135.136,135.0238,135.067,28218.0
2018-09-17 15:30:00,156.52,156.63,156.46,156.53,28185.0,135.067,135.1619,135.0152,135.0756,28185.0
2018-09-17 15:35:00,156.53,156.63,156.51,156.55,43422.0,135.0756,135.1619,135.0584,135.0929,43422.0
2018-09-17 15:40:00,156.55,156.69,156.46,156.68,41412.0,135.0929,135.2137,135.0152,135.2051,41412.0
2018-09-17 15:45:00,156.69,156.79,156.69,156.7,62659.0,135.2137,135.3,135.2137,135.2223,62659.0
2018-09-17 15:50:00,156.69,156.73,156.53,156.53,76569.0,135.2137,135.2482,135.0756,135.0756,76569.0
2018-09-17 15:55:00,156.53,156.76,156.53,156.73,158778.0,135.0756,135.2741,135.0756,135.2482,158778.0
2018-09-18 09:30:00,164.0,164.45,163.36,164.09,365538.0,141.5218,141.9101,140.9695,141.5994,365538.0
2018-09-18 09:35:00,164.03,164.26,163.26,164.0,254141.0,141.5476,141.7461,140.8832,141.5218,254141.0
2018-09-18 09:40:00,164.0,164.49,163.92,164.11,238069.0,141.5218,141.9446,141.4527,141.6167,238069.0
2018-09-18 09:45:00,164.09,164.18,163.5,163.83,134974.0,141.5994,141.6771,141.0903,141.3751,134974.0
2018-09-18 09:50:00,163.82,164.43,163.65,164.11,198535.0,141.3664,141.8928,141.2197,141.6167,198535.0
2018-09-18 09:55:00,164.09,164.29,163.65,163.77,172211.0,141.5994,141.772,141.2197,141.3233,172211.0
2018-09-18 10:00:00,163.78,163.86,163.55,163.64,116389.0,141.3319,141.4009,141.1334,141.2111,116389.0
2018-09-18 10:05:00,163.67,164.0,163.67,163.9,44407.0,141.237,141.5218,141.237,141.4355,44407.0
2018-09-18 10:10:00,163.92,164.26,163.79,164.16,80285.0,141.4527,141.7461,141.3405,141.6598,80285.0
2018-09-18 10:15:00,164.2,164.58,163.96,164.17,141076.0,141.6943,142.0223,141.4872,141.6685,141076.0
2018-09-18 10:20:00,164.19,164.42,163.77,164.02,108477.0,141.6857,141.8842,141.3233,141.539,108477.0
2018-09-18 10:25:00,164.03,164.3,163.88,164.25,136175.0,141.5476,141.7806,141.4182,141.7375,136175.0
2018-09-18 10:30:00,164.27,164.33,164.03,164.14,107921.0,141.7547,141.8065,141.5476,141.6426,107921.0
2018-09-18 10:35:00,164.15,164.17,163.87,164.16,84510.0,141.6512,141.6685,141.4096,141.6598,84510.0
2018-09-18 10:40:00,164.16,164.19,163.91,163.92,48331.0,141.6598,141.6857,141.4441,141.4527,48331.0
2018-09-18 10:45:00,163.93,164.0,163.68,163.79,62546.0,141.4613,141.5218,141.2456,141.3405,62546.0
2018-09-18 10:50:00,163.78,163.81,163.5,163.63,42221.0,141.3319,141.3578,141.0903,141.2025,42221.0
2018-09-18 10:55:00,163.63,163.69,163.42,163.45,56687.0,141.2025,141.2542,141.0213,141.0471,56687.0
2018-09-18 11:00:00,163.44,163.5,162.85,163.01,125884.0,141.0385,141.0903,140.5294,140.6674,125884.0
2018-09-18 11:05:00,163.01,163.78,162.91,163.7,99215.0,140.6674,141.3319,140.5812,141.2629,99215.0
2018-09-18 11:10:00,163.69,164.01,163.68,164.0,80836.0,141.2542,141.5304,141.2456,141.5218,80836.0
2018-09-18 11:15:00,164.0,164.08,163.88,164.02,40905.0,141.5218,141.5908,141.4182,141.539,40905.0
2018-09-18 11:20:00,164.05,164.11,163.93,163.97,68435.0,141.5649,141.6167,141.4613,141.4959,68435.0
2018-09-18 11:25:00,163.98,164.14,163.96,164.08,39367.0,141.5045,141.6426,141.4872,141.5908,39367.0
2018-09-18 11:30:00,164.09,164.13,163.8,163.82,31219.0,141.5994,141.6339,141.3492,141.3664,31219.0
2018-09-18 11:35:00,163.82,164.09,163.82,164.03,42617.0,141.3664,141.5994,141.3664,141.5476,42617.0
2018-09-18 11:40:00,164.03,164.09,163.96,164.02,42246.0,141.5476,141.5994,141.4872,141.539,42246.0
2018-09-18 11:45:00,164.03,164.05,163.92,164.02,37614.0,141.5476,141.5649,141.4527,141.539,37614.0
2018-09-18 11:50:00,164.02,164.04,163.95,164.03,33131.0,141.539,141.5563,141.4786,141.5476,33131.0
2018-09-18 11:55:00,164.04,164.09,163.91,163.95,61080.0,141.5563,141.5994,141.4441,141.4786,61080.0
2018-09-18 12:00:00,163.95,164.16,163.95,163.99,62079.0,141.4786,141.6598,141.4786,141.5131,62079.0
2018-09-18 12:05:00,163.99,164.05,163.86,163.88,46640.0,141.5131,141.5649,141.4009,141.4182,46640.0
2018-09-18 12:10:00,163.88,163.99,163.87,163.99,25051.0,141.4182,141.5131,141.4096,141.5131,25051.0
2018-09-18 12:15:00,164.0,164.02,163.91,163.95,22113.0,141.5218,141.539,141.4441,141.4786,22113.0
2018-09-18 12:20:00,163.96,164.05,163.91,163.95,26144.0,141.4872,141.5649,141.4441,141.4786,26144.0
2018-09-18 12:25:00,163.95,164.05,163.93,163.98,24813.0,141.4786,141.5649,141.4613,141.5045,24813.0
2018-09-18 12:30:00,163.99,164.05,163.77,163.81,38076.0,141.5131,141.5649,141.3233,141.3578,38076.0
2018-09-18 12:35:00,163.82,163.85,163.78,163.85,190276.0,141.3664,141.3923,141.3319,141.3923,190276.0
2018-09-18 12:40:00,163.85,164.05,163.85,163.99,87452.0,141.3923,141.5649,141.3923,141.5131,87452.0
2018-09-18 12:45:00,163.99,164.1,163.91,163.91,104228.0,141.5131,141.608,141.4441,141.4441,104228.0
2018-09-18 12:50:00,163.9,164.15,163.9,164.06,30256.0,141.4355,141.6512,141.4355,141.5735,30256.0
2018-09-18 12:55:00,164.06,164.08,163.92,164.02,160904.0,141.5735,141.5908,141.4527,141.539,160904.0
2018-09-18 13:00:00,164.02,164.06,163.97,164.06,61305.0,141.539,141.5735,141.4959,141.5735,61305.0
2018-09-18 13:05:00,164.05,164.06,163.94,163.94,30682.0,141.5649,141.5735,141.47,141.47,30682.0
2018-09-18 13:10:00,163.94,163.94,163.8,163.82,36033.0,141.47,141.47,141.3492,141.3664,36033.0
2018-09-18 13:15:00,163.81,163.93,163.81,163.84,26470.0,141.3578,141.4613,141.3578,141.3837,26470.0
2018-09-18 13:20:00,163.85,163.87,163.67,163.72,34577.0,141.3923,141.4096,141.237,141.2801,34577.0
2018-09-18 13:25:00,163.72,163.72,163.34,163.49,33569.0,141.2801,141.2801,140.9522,141.0817,33569.0
2018-09-18 13:30:00,163.46,163.46,163.19,163.2,37165.0,141.0558,141.0558,140.8228,140.8314,37165.0
2018-09-18 13:35:00,163.2,163.28,163.02,163.02,39699.0,140.8314,140.9004,140.6761,140.6761,39699.0
2018-09-18 13:40:00,163.0,163.29,162.93,163.29,186715.0,140.6588,140.9091,140.5984,140.9091,186715.0
2018-09-18 13:45:00,163.3,163.46,163.28,163.35,27331.0,140.9177,141.0558,140.9004,140.9608,27331.0
2018-09-18 13:50:00,163.35,163.53,163.34,163.37,30033.0,140.9608,141.1162,140.9522,140.9781,30033.0
2018-09-18 13:55:00,163.36,163.47,163.25,163.29,181149.0,140.9695,141.0644,140.8746,140.9091,181149.0
2018-09-18 14:00:00,163.28,163.29,163.15,163.2,51156.0,140.9004,140.9091,140.7883,140.8314,51156.0
2018-09-18 14:05:00,163.23,163.4,163.16,163.36,54140.0,140.8573,141.004,140.7969,140.9695,54140.0
2018-09-18 14:10:00,163.37,163.75,163.37,163.69,129316.0,140.9781,141.306,140.9781,141.2542,129316.0
2018-09-18 14:15:00,163.68,163.77,163.64,163.77,23591.0,141.2456,141.3233,141.2111,141.3233,23591.0
2018-09-18 14:20:00,163.78,163.78,163.59,163.72,41165.0,141.3319,141.3319,141.168,141.2801,41165.0
2018-09-18 14:25:00,163.72,163.75,163.62,163.68,140708.0,141.2801,141.306,141.1938,141.2456,140708.0
2018-09-18 14:30:00,163.69,163.72,163.41,163.43,29435.0,141.2542,141.2801,141.0126,141.0299,29435.0
2018-09-18 14:35:00,163.44,163.74,163.44,163.74,33224.0,141.0385,141.2974,141.0385,141.2974,33224.0
2018-09-18 14:40:00,163.74,163.76,163.58,163.62,137616.0,141.2974,141.3147,141.1593,141.1938,137616.0
2018-09-18 14:45:00,163.61,163.93,163.61,163.82,63804.0,141.1852,141.4613,141.1852,141.3664,63804.0
2018-09-18 14:50:00,163.81,163.92,163.8,163.89,38213.0,141.3578,141.4527,141.3492,141.4268,38213.0
2018-09-18 14:55:00,163.89,163.9,163.78,163.87,146378.0,141.4268,141.4355,141.3319,141.4096,146378.0
2018-09-18 15:00:00,163.86,163.92,163.84,163.91,58215.0,141.4009,141.4527,141.3837,141.4441,58215.0
2018-09-18 15:05:00,163.91,163.99,163.86,163.97,163438.0,141.4441,141.5131,141.4009,141.4959,163438.0
2018-09-18 15:10:00,163.97,164.02,163.89,163.94,75490.0,141.4959,141.539,141.4268,141.47,75490.0
2018-09-18 15:15:00,163.94,163.95,163.86,163.91,212355.0,141.47,141.4786,141.4009,141.4441,212355.0
2018-09-18 15:20:00,163.9,163.93,163.85,163.91,271959.0,141.4355,141.4613,141.3923,141.4441,271959.0
2018-09-18 15:25:00,163.91,163.92,163.62,163.71,83072.0,141.4441,141.4527,141.1938,141.2715,83072.0
2018-09-18 15:30:00,163.71,163.72,163.48,163.5,227775.0,141.2715,141.2801,141.073,141.0903,227775.0
2018-09-18 15:35:00,163.5,163.55,163.33,163.41,103274.0,141.0903,141.1334,140.9436,141.0126,103274.0
2018-09-18 15:40:00,163.42,163.51,163.39,163.42,234658.0,141.0213,141.0989,140.9954,141.0213,234658.0
2018-09-18 15:45:00,163.42,163.43,163.29,163.43,197729.0,141.0213,141.0299,140.9091,141.0299,197729.0
2018-09-18 15:50:00,163.42,163.49,163.36,163.49,187443.0,141.0213,141.0817,140.9695,141.0817,187443.0
2018-09-18 15:55:00,163.49,163.75,163.48,163.66,357998.0,141.0817,141.306,141.073,141.2284,357998.0
2018-09-19 09:30:00,163.55,163.7,162.13,162.82,167731.0,141.1334,141.2629,139.9081,140.5035,167731.0
2018-09-19 09:35:00,162.86,163.56,162.76,163.43,80503.0,140.538,141.1421,140.4517,141.0299,80503.0
2018-09-19 09:40:00,163.4,163.43,162.85,163.15,100553.0,141.004,141.0299,140.5294,140.7883,100553.0
2018-09-19 09:45:00,163.15,163.21,162.5,162.59,53261.0,140.7883,140.84,140.2273,140.305,53261.0
2018-09-19 09:50:00,162.64,162.95,162.64,162.75,70468.0,140.3482,140.6157,140.3482,140.4431,70468.0
2018-09-19 09:55:00,162.72,162.95,162.53,162.78,50167.0,140.4172,140.6157,140.2532,140.469,50167.0
2018-09-19 10:00:00,162.82,162.89,162.32,162.32,50501.0,140.5035,140.5639,140.072,140.072,50501.0
2018-09-19 10:05:00,162.34,162.34,161.9,161.98,45795.0,140.0893,140.0893,139.7096,139.7786,45795.0
2018-09-19 10:10:00,161.98,162.28,161.9,162.16,60206.0,139.7786,140.0375,139.7096,139.934,60206.0
2018-09-19 10:15:00,162.17,162.55,162.08,162.47,39547.0,139.9426,140.2705,139.8649,140.2015,39547.0
2018-09-19 10:20:00,162.44,162.66,162.37,162.66,35519.0,140.1756,140.3654,140.1152,140.3654,35519.0
2018-09-19 10:25:00,162.67,162.71,162.5,162.5,22196.0,140.374,140.4086,140.2273,140.2273,22196.0
2018-09-19 10:30:00,162.5,162.54,162.0,162.03,37224.0,140.2273,140.2619,139.7959,139.8218,37224.0
2018-09-19 10:35:00,162.04,162.27,161.97,162.27,43053.0,139.8304,140.0289,139.77,140.0289,43053.0
2018-09-19 10:40:00,162.29,162.74,162.28,162.72,38036.0,140.0461,140.4345,140.0375,140.4172,38036.0
2018-09-19 10:45:00,162.71,162.99,162.7,162.78,101493.0,140.4086,140.6502,140.3999,140.469,101493.0
2018-09-19 10:50:00,162.8,162.83,162.63,162.81,24632.0,140.4862,140.5121,140.3395,140.4949,24632.0
2018-09-19 10:55:00,162.82,163.05,162.8,162.93,59214.0,140.5035,140.702,140.4862,140.5984,59214.0
2018-09-19 11:00:00,162.95,162.99,162.84,162.91,25155.0,140.6157,140.6502,140.5207,140.5812,25155.0
2018-09-19 11:05:00,162.9,162.91,162.74,162.83,35475.0,140.5725,140.5812,140.4345,140.5121,35475.0
2018-09-19 11:10:00,162.85,162.87,162.45,162.47,37472.0,140.5294,140.5466,140.1842,140.2015,37472.0
2018-09-19 11:15:00,162.48,162.7,162.44,162.48,36615.0,140.2101,140.3999,140.1756,140.2101,36615.0
2018-09-19 11:20:00,162.47,162.47,162.03,162.05,31358.0,140.2015,140.2015,139.8218,139.839,31358.0
2018-09-19 11:25:00,162.04,162.18,161.93,162.02,44825.0,139.8304,139.9512,139.7355,139.8131,44825.0
2018-09-19 11:30:00,162.03,162.14,162.01,162.1,47743.0,139.8218,139.9167,139.8045,139.8822,47743.0
2018-09-19 11:35:00,162.11,162.24,162.08,162.24,55029.0,139.8908,140.003,139.8649,140.003,55029.0
2018-09-19 11:40:00,162.21,162.51,162.2,162.39,54996.0,139.9771,140.236,139.9685,140.1324,54996.0
2018-09-19 11:45:00,162.39,162.62,162.31,162.62,118637.0,140.1324,140.3309,140.0634,140.3309,118637.0
2018-09-19 11:50:00,162.59,162.93,162.59,162.91,73481.0,140.305,140.5984,140.305,140.5812,73481.0
2018-09-19 11:55:00,162.91,163.06,162.86,163.06,80150.0,140.5812,140.7106,140.538,140.7106,80150.0
2018-09-19 12:00:00,163.06,163.28,162.99,163.05,128693.0,140.7106,140.9004,140.6502,140.702,128693.0
2018-09-19 12:05:00,163.03,163.03,162.71,162.9,27708.0,140.6847,140.6847,140.4086,140.5725,27708.0
2018-09-19 12:10:00,162.89,163.11,162.85,163.11,34139.0,140.5639,140.7537,140.5294,140.7537,34139.0
2018-09-19 12:15:00,163.09,163.1,162.77,162.84,30550.0,140.7365,140.7451,140.4603,140.5207,30550.0
2018-09-19 12:20:00,162.85,162.92,162.68,162.79,48775.0,140.5294,140.5898,140.3827,140.4776,48775.0
2018-09-19 12:25:00,162.78,163.07,162.75,163.01,44716.0,140.469,140.7192,140.4431,140.6674,44716.0
2018-09-19 12:30:00,162.98,163.05,162.85,162.86,27837.0,140.6416,140.702,140.5294,140.538,27837.0
2018-09-19 12:35:00,162.87,162.9,162.75,162.75,25929.0,140.5466,140.5725,140.4431,140.4431,25929.0
2018-09-19 12:40:00,162.75,162.98,162.73,162.98,24424.0,140.4431,140.6416,140.4258,140.6416,24424.0
2018-09-19 12:45:00,162.99,163.01,162.82,162.95,25476.0,140.6502,140.6674,140.5035,140.6157,25476.0
2018-09-19 12:50:00,162.94,163.15,162.91,163.13,40524.0,140.607,140.7883,140.5812,140.771,40524.0
2018-09-19 12:55:00,163.12,163.14,162.97,163.04,29198.0,140.7624,140.7796,140.6329,140.6933,29198.0
2018-09-19 13:00:00,163.03,163.14,163.03,163.08,29479.0,140.6847,140.7796,140.6847,140.7279,29479.0
2018-09-19 13:05:00,163.09,163.15,163.07,163.12,37958.0,140.7365,140.7883,140.7192,140.7624,37958.0
2018-09-19 13:10:00,163.12,163.23,163.07,163.1,46569.0,140.7624,140.8573,140.7192,140.7451,46569.0
2018-09-19 13:15:00,163.09,163.18,163.07,163.16,54785.0,140.7365,140.8141,140.7192,140.7969,54785.0
2018-09-19 13:20:00,163.16,163.16,163.07,163.08,22272.0,140.7969,140.7969,140.7192,140.7279,22272.0
2018-09-19 13:25:00,163.09,163.26,163.06,163.21,28297.0,140.7365,140.8832,140.7106,140.84,28297.0
2018-09-19 13:30:00,163.17,163.17,162.88,162.94,43378.0,140.8055,140.8055,140.5553,140.607,43378.0
2018-09-19 13:35:00,162.95,163.05,162.93,163.04,36850.0,140.6157,140.702,140.5984,140.6933,36850.0
2018-09-19 13:40:00,163.03,163.03,162.95,162.98,40293.0,140.6847,140.6847,140.6157,140.6416,40293.0
2018-09-19 13:45:00,162.97,163.17,162.94,163.15,89558.0,140.6329,140.8055,140.607,140.7883,89558.0
2018-09-19 13:50:00,163.17,163.25,163.15,163.24,26746.0,140.8055,140.8746,140.7883,140.8659,26746.0
2018-09-19 13:55:00,163.25,163.27,163.19,163.23,59881.0,140.8746,140.8918,140.8228,140.8573,59881.0
2018-09-19 14:00:00,163.23,163.32,163.22,163.23,36479.0,140.8573,140.935,140.8487,140.8573,36479.0
2018-09-19 14:05:00,163.24,163.28,163.19,163.27,34073.0,140.8659,140.9004,140.8228,140.8918,34073.0
2018-09-19 14:10:00,163.27,163.48,163.24,163.36,42628.0,140.8918,141.073,140.8659,140.9695,42628.0
2018-09-19 14:15:00,163.35,163.36,163.22,163.31,58237.0,140.9608,140.9695,140.8487,140.9263,58237.0
2018-09-19 14:20:00,163.31,163.31,163.19,163.21,30967.0,140.9263,140.9263,140.8228,140.84,30967.0
2018-09-19 14:25:00,163.22,163.36,163.21,163.21,37120.0,140.8487,140.9695,140.84,140.84,37120.0
2018-09-19 14:30:00,163.22,163.22,162.92,162.96,72056.0,140.8487,140.8487,140.5898,140.6243,72056.0
2018-09-19 14:35:00,162.96,163.02,162.91,162.99,67484.0,140.6243,140.6761,140.5812,140.6502,67484.0
2018-09-19 14:40:00,162.99,163.03,162.95,163.0,35365.0,140.6502,140.6847,140.6157,140.6588,35365.0
2018-09-19 14:45:00,163.0,163.02,162.95,162.97,58212.0,140.6588,140.6761,140.6157,140.6329,58212.0
2018-09-19 14:50:00,162.97,163.1,162.96,163.09,54082.0,140.6329,140.7451,140.6243,140.7365,54082.0
2018-09-19 14:55:00,163.09,163.13,162.98,163.05,34310.0,140.7365,140.771,140.6416,140.702,34310.0
2018-09-19 15:00:00,163.05,163.08,162.95,162.97,56253.0,140.702,140.7279,140.6157,140.6329,56253.0
2018-09-19 15:05:00,162.96,163.05,162.95,162.95,71793.0,140.6243,140.702,140.6157,140.6157,71793.0
2018-09-19 15:10:00,162.94,163.03,162.94,162.99,44038.0,140.607,140.6847,140.607,140.6502,44038.0
2018-09-19 15:15:00,162.99,163.01,162.96,162.98,64515.0,140.6502,140.6674,140.6243,140.6416,64515.0
2018-09-19 15:20:00,162.99,163.09,162.96,163.06,63559.0,140.6502,140.7365,140.6243,140.7106,63559.0
2018-09-19 15:25:00,163.06,163.15,163.01,163.02,59269.0,140.7106,140.7883,140.6674,140.6761,59269.0
2018-09-19 15:30:00,163.01,163.11,162.96,162.97,95617.0,140.6674,140.7537,140.6243,140.6329,95617.0
2018-09-19 15:35:00,162.97,163.06,162.97,163.06,78476.0,140.6329,140.7106,140.6329,140.7106,78476.0
2018-09-19 15:40:00,163.06,163.06,162.97,163.02,127277.0,140.7106,140.7106,140.6329,140.6761,127277.0
2018-09-19 15:45:00,163.03,163.04,162.97,163.0,103505.0,140.6847,140.6933,140.6329,140.6588,103505.0
2018-09-19 15:50:00,163.01,163.04,162.87,162.87,123991.0,140.6674,140.6933,140.5466,140.5466,123991.0
2018-09-19 15:55:00,162.86,162.87,162.63,162.85,244369.0,140.538,140.5466,140.3395,140.5294,244369.0
2018-09-20 09:30:00,163.63,163.99,163.28,163.89,68391.0,141.2025,141.5131,140.9004,141.4268,68391.0
2018-09-20 09:35:00,163.88,164.0,163.33,163.78,81443.0,141.4182,141.5218,140.9436,141.3319,81443.0
2018-09-20 09:40:00,163.85,164.0,163.38,163.38,80777.0,141.3923,141.5218,140.9867,140.9867,80777.0
2018-09-20 09:45:00,163.38,163.48,163.05,163.18,44342.0,140.9867,141.073,140.702,140.8141,44342.0
2018-09-20 09:50:00,163.24,163.24,162.81,163.04,30684.0,140.8659,140.8659,140.4949,140.6933,30684.0
2018-09-20 09:55:00,163.07,163.42,163.01,163.17,37864.0,140.7192,141.0213,140.6674,140.8055,37864.0
2018-09-20 10:00:00,163.15,163.32,163.14,163.24,51060.0,140.7883,140.935,140.7796,140.8659,51060.0
2018-09-20 10:05:00,163.25,163.27,162.83,162.93,84937.0,140.8746,140.8918,140.5121,140.5984,84937.0
2018-09-20 10:10:00,162.94,162.95,162.53,162.69,51603.0,140.607,140.6157,140.2532,140.3913,51603.0
2018-09-20 10:15:00,162.69,163.05,162.64,162.93,40764.0,140.3913,140.702,140.3482,140.5984,40764.0
2018-09-20 10:20:00,162.92,163.19,162.87,163.13,26064.0,140.5898,140.8228,140.5466,140.771,26064.0
2018-09-20 10:25:00,163.15,163.15,163.01,163.03,57999.0,140.7883,140.7883,140.6674,140.6847,57999.0
2018-09-20 10:30:00,163.03,163.11,162.91,163.11,41546.0,140.6847,140.7537,140.5812,140.7537,41546.0
2018-09-20 10:35:00,163.09,163.14,162.89,163.12,32102.0,140.7365,140.7796,140.5639,140.7624,32102.0
2018-09-20 10:40:00,163.11,163.31,163.09,163.29,38686.0,140.7537,140.9263,140.7365,140.9091,38686.0
2018-09-20 10:45:00,163.31,163.33,163.21,163.31,29735.0,140.9263,140.9436,140.84,140.9263,29735.0
2018-09-20 10:50:00,163.32,163.39,163.08,163.2,37011.0,140.935,140.9954,140.7279,140.8314,37011.0
2018-09-20 10:55:00,163.19,163.41,163.16,163.39,43330.0,140.8228,141.0126,140.7969,140.9954,43330.0
2018-09-20 11:00:00,163.39,163.56,163.33,163.56,38268.0,140.9954,141.1421,140.9436,141.1421,38268.0
2018-09-20 11:05:00,163.56,163.64,163.51,163.51,22127.0,141.1421,141.2111,141.0989,141.0989,22127.0
2018-09-20 11:10:00,163.51,163.69,163.51,163.63,48205.0,141.0989,141.2542,141.0989,141.2025,48205.0
2018-09-20 11:15:00,163.63,163.74,163.55,163.74,65882.0,141.2025,141.2974,141.1334,141.2974,65882.0
2018-09-20 11:20:00,163.74,163.89,163.7,163.86,91916.0,141.2974,141.4268,141.2629,141.4009,91916.0
2018-09-20 11:25:00,163.86,164.02,163.85,164.02,120203.0,141.4009,141.539,141.3923,141.539,120203.0
2018-09-20 11:30:00,164.02,164.11,163.96,164.01,145926.0,141.539,141.6167,141.4872,141.5304,145926.0
2018-09-20 11:35:00,164.0,164.07,163.96,164.04,135697.0,141.5218,141.5822,141.4872,141.5563,135697.0
2018-09-20 11:40:00,164.04,164.14,163.99,164.14,123915.0,141.5563,141.6426,141.5131,141.6426,123915.0
2018-09-20 11:45:00,164.14,164.3,164.0,164.26,141114.0,141.6426,141.7806,141.5218,141.7461,141114.0
2018-09-20 11:50:00,164.26,164.38,164.22,164.32,141512.0,141.7461,141.8497,141.7116,141.7979,141512.0
2018-09-20 11:55:00,164.33,164.5,164.32,164.36,156819.0,141.8065,141.9532,141.7979,141.8324,156819.0
2018-09-20 12:00:00,164.36,164.49,164.34,164.48,158384.0,141.8324,141.9446,141.8152,141.936,158384.0
2018-09-20 12:05:00,164.47,164.53,164.07,164.09,78383.0,141.9273,141.9791,141.5822,141.5994,78383.0
2018-09-20 12:10:00,164.08,164.23,164.06,164.13,16837.0,141.5908,141.7202,141.5735,141.6339,16837.0
2018-09-20 12:15:00,164.15,164.31,164.07,164.15,47188.0,141.6512,141.7893,141.5822,141.6512,47188.0
2018-09-20 12:20:00,164.16,164.21,164.08,164.13,16724.0,141.6598,141.703,141.5908,141.6339,16724.0
2018-09-20 12:25:00,164.13,164.13,164.01,164.08,14738.0,141.6339,141.6339,141.5304,141.5908,14738.0
2018-09-20 12:30:00,164.09,164.29,164.08,164.29,17296.0,141.5994,141.772,141.5908,141.772,17296.0
2018-09-20 12:35:00,164.29,164.44,164.25,164.43,26231.0,141.772,141.9014,141.7375,141.8928,26231.0
2018-09-20 12:40:00,164.43,164.5,164.32,164.5,25490.0,141.8928,141.9532,141.7979,141.9532,25490.0
2018-09-20 12:45:00,164.5,164.55,164.42,164.49,26881.0,141.9532,141.9964,141.8842,141.9446,26881.0
2018-09-20 12:50:00,164.51,164.54,164.4,164.45,23205.0,141.9619,141.9877,141.8669,141.9101,23205.0
2018-09-20 12:55:00,164.45,164.48,164.41,164.46,11014.0,141.9101,141.936,141.8756,141.9187,11014.0
2018-09-20 13:00:00,164.47,164.95,164.47,164.5,212736.0,141.9273,142.3415,141.9273,141.9532,212736.0
2018-09-20 13:05:00,164.52,164.53,164.44,164.49,53600.0,141.9705,141.9791,141.9014,141.9446,53600.0
2018-09-20 13:10:00,164.49,164.63,164.48,164.48,29925.0,141.9446,142.0654,141.936,141.936,29925.0
2018-09-20 13:15:00,164.49,164.76,164.48,164.63,32848.0,141.9446,142.1776,141.936,142.0654,32848.0
2018-09-20 13:20:00,164.64,164.67,164.54,164.66,33512.0,142.074,142.0999,141.9877,142.0913,33512.0
2018-09-20 13:25:00,164.67,164.74,164.62,164.69,32136.0,142.0999,142.1603,142.0568,142.1172,32136.0
2018-09-20 13:30:00,164.7,164.76,164.65,164.71,26400.0,142.1258,142.1776,142.0827,142.1344,26400.0
2018-09-20 13:35:00,164.71,164.73,164.6,164.6,28599.0,142.1344,142.1517,142.0395,142.0395,28599.0
2018-09-20 13:40:00,164.6,164.75,164.6,164.74,23826.0,142.0395,142.169,142.0395,142.1603,23826.0
2018-09-20 13:45:00,164.75,164.77,164.62,164.68,24934.0,142.169,142.1862,142.0568,142.1086,24934.0
2018-09-20 13:50:00,164.69,164.7,164.59,164.6,24460.0,142.1172,142.1258,142.0309,142.0395,24460.0
2018-09-20 13:55:00,164.61,164.76,164.61,164.72,32118.0,142.0481,142.1776,142.0481,142.1431,32118.0
2018-09-20 14:00:00,164.72,164.77,164.68,164.75,44438.0,142.1431,142.1862,142.1086,142.169,44438.0
2018-09-20 14:05:00,164.75,164.75,164.69,164.72,27320.0,142.169,142.169,142.1172,142.1431,27320.0
2018-09-20 14:10:00,164.72,164.77,164.71,164.75,43859.0,142.1431,142.1862,142.1344,142.169,43859.0
2018-09-20 14:15:00,164.75,164.8,164.72,164.78,50366.0,142.169,142.2121,142.1431,142.1948,50366.0
2018-09-20 14:20:00,164.77,165.11,164.77,165.11,66540.0,142.1862,142.4796,142.1862,142.4796,66540.0
2018-09-20 14:25:00,165.1,165.11,164.96,164.97,32368.0,142.471,142.4796,142.3502,142.3588,32368.0
2018-09-20 14:30:00,164.97,165.0,164.93,165.0,81454.0,142.3588,142.3847,142.3243,142.3847,81454.0
2018-09-20 14:35:00,164.99,165.0,164.89,164.89,47198.0,142.3761,142.3847,142.2898,142.2898,47198.0
2018-09-20 14:40:00,164.88,164.91,164.77,164.82,50136.0,142.2811,142.307,142.1862,142.2294,50136.0
2018-09-20 14:45:00,164.82,164.91,164.8,164.91,29155.0,142.2294,142.307,142.2121,142.307,29155.0
2018-09-20 14:50:00,164.9,164.91,164.75,164.77,42438.0,142.2984,142.307,142.169,142.1862,42438.0
2018-09-20 14:55:00,164.77,164.82,164.65,164.66,65934.0,142.1862,142.2294,142.0827,142.0913,65934.0
2018-09-20 15:00:00,164.68,164.69,164.48,164.49,63355.0,142.1086,142.1172,141.936,141.9446,63355.0
2018-09-20 15:05:00,164.49,164.55,164.48,164.53,154563.0,141.9446,141.9964,141.936,141.9791,154563.0
2018-09-20 15:10:00,164.52,164.66,164.41,164.49,69049.0,141.9705,142.0913,141.8756,141.9446,69049.0
2018-09-20 15:15:00,164.49,164.73,164.49,164.53,35970.0,141.9446,142.1517,141.9446,141.9791,35970.0
2018-09-20 15:20:00,164.54,164.55,164.11,164.16,89929.0,141.9877,141.9964,141.6167,141.6598,89929.0
2018-09-20 15:25:00,164.17,164.21,164.0,164.15,60223.0,141.6685,141.703,141.5218,141.6512,60223.0
2018-09-20 15:30:00,164.15,164.15,164.06,164.08,70237.0,141.6512,141.6512,141.5735,141.5908,70237.0
2018-09-20 15:35:00,164.08,164.1,163.9,163.91,76039.0,141.5908,141.608,141.4355,141.4441,76039.0
2018-09-20 15:40:00,163.92,164.08,163.87,163.88,159596.0,141.4527,141.5908,141.4096,141.4182,159596.0
2018-09-20 15:45:00,163.88,163.97,163.76,163.85,97471.0,141.4182,141.4959,141.3147,141.3923,97471.0
2018-09-20 15:50:00,163.85,163.85,163.74,163.83,99043.0,141.3923,141.3923,141.2974,141.3751,99043.0
2018-09-20 15:55:00,163.84,164.06,163.78,164.01,246020.0,141.3837,141.5735,141.3319,141.5304,246020.0
2018-09-21 09:30:00,164.71,165.32,164.55,164.84,1035939.0,142.1344,142.6608,141.9964,142.2466,1035939.0
2018-09-21 09:35:00,164.89,165.25,164.85,165.1,27952.0,142.2898,142.6004,142.2553,142.471,27952.0
2018-09-21 09:40:00,165.11,165.24,164.97,165.08,48694.0,142.4796,142.5918,142.3588,142.4537,48694.0
2018-09-21 09:45:00,165.09,165.29,165.06,165.13,76686.0,142.4624,142.6349,142.4365,142.4969,76686.0
2018-09-21 09:50:00,165.13,165.26,164.96,165.16,43110.0,142.4969,142.6091,142.3502,142.5228,43110.0
2018-09-21 09:55:00,165.21,165.31,165.08,165.18,29850.0,142.5659,142.6522,142.4537,142.54,29850.0
2018-09-21 10:00:00,165.22,165.31,165.12,165.13,33721.0,142.5745,142.6522,142.4882,142.4969,33721.0
2018-09-21 10:05:00,165.13,165.22,164.93,164.95,28226.0,142.4969,142.5745,142.3243,142.3415,28226.0
2018-09-21 10:10:00,164.95,165.03,164.82,164.84,24522.0,142.3415,142.4106,142.2294,142.2466,24522.0
2018-09-21 10:15:00,164.87,164.93,164.69,164.72,53746.0,142.2725,142.3243,142.1172,142.1431,53746.0
2018-09-21 10:20:00,164.72,164.8,164.59,164.78,65956.0,142.1431,142.2121,142.0309,142.1948,65956.0
2018-09-21 10:25:00,164.78,164.96,164.76,164.91,89091.0,142.1948,142.3502,142.1776,142.307,89091.0
2018-09-21 10:30:00,164.92,165.25,164.91,165.25,51902.0,142.3157,142.6004,142.307,142.6004,51902.0
2018-09-21 10:35:00,165.26,165.38,165.23,165.31,27427.0,142.6091,142.7126,142.5832,142.6522,27427.0
2018-09-21 10:40:00,165.31,165.59,165.31,165.48,86701.0,142.6522,142.8938,142.6522,142.7989,86701.0
2018-09-21 10:45:00,165.48,165.61,165.4,165.6,34738.0,142.7989,142.9111,142.7299,142.9025,34738.0
2018-09-21 10:50:00,165.61,165.63,165.47,165.49,42027.0,142.9111,142.9283,142.7903,142.8075,42027.0
2018-09-21 10:55:00,165.48,165.56,165.39,165.48,34729.0,142.7989,142.8679,142.7212,142.7989,34729.0
2018-09-21 11:00:00,165.47,165.51,165.36,165.4,32737.0,142.7903,142.8248,142.6954,142.7299,32737.0
2018-09-21 11:05:00,165.39,165.4,165.09,165.14,23639.0,142.7212,142.7299,142.4624,142.5055,23639.0
2018-09-21 11:10:00,165.15,165.19,165.02,165.06,22632.0,142.5141,142.5487,142.402,142.4365,22632.0
2018-09-21 11:15:00,165.06,165.18,165.0,165.13,20332.0,142.4365,142.54,142.3847,142.4969,20332.0
2018-09-21 11:20:00,165.14,165.18,165.05,165.12,22397.0,142.5055,142.54,142.4278,142.4882,22397.0
2018-09-21 11:25:00,165.12,165.14,164.94,164.97,31749.0,142.4882,142.5055,142.3329,142.3588,31749.0
2018-09-21 11:30:00,164.99,164.99,164.86,164.94,29258.0,142.3761,142.3761,142.2639,142.3329,29258.0
2018-09-21 11:35:00,164.93,165.02,164.82,164.99,46104.0,142.3243,142.402,142.2294,142.3761,46104.0
2018-09-21 11:40:00,164.98,165.14,164.98,165.12,29637.0,142.3674,142.5055,142.3674,142.4882,29637.0
2018-09-21 11:45:00,165.09,165.25,165.09,165.25,15313.0,142.4624,142.6004,142.4624,142.6004,15313.0
2018-09-21 11:50:00,165.24,165.31,165.17,165.29,18932.0,142.5918,142.6522,142.5314,142.6349,18932.0
2018-09-21 11:55:00,165.29,165.47,165.28,165.41,19615.0,142.6349,142.7903,142.6263,142.7385,19615.0
2018-09-21 12:00:00,165.41,165.51,165.4,165.49,20631.0,142.7385,142.8248,142.7299,142.8075,20631.0
2018-09-21 12:05:00,165.49,165.51,165.42,165.45,29074.0,142.8075,142.8248,142.7471,142.773,29074.0
2018-09-21 12:10:00,165.45,165.47,165.32,165.34,30102.0,142.773,142.7903,142.6608,142.6781,30102.0
2018-09-21 12:15:00,165.34,165.35,165.06,165.14,22742.0,142.6781,142.6867,142.4365,142.5055,22742.0
2018-09-21 12:20:00,165.14,165.16,165.01,165.09,19113.0,142.5055,142.5228,142.3933,142.4624,19113.0
2018-09-21 12:25:00,165.09,165.09,164.91,164.91,31182.0,142.4624,142.4624,142.307,142.307,31182.0
2018-09-21 12:30:00,164.93,164.96,164.86,164.87,38954.0,142.3243,142.3502,142.2639,142.2725,38954.0
2018-09-21 12:35:00,164.89,164.91,164.84,164.89,43605.0,142.2898,142.307,142.2466,142.2898,43605.0
2018-09-21 12:40:00,164.89,165.03,164.88,164.93,25478.0,142.2898,142.4106,142.2811,142.3243,25478.0
2018-09-21 12:45:00,164.93,164.93,164.87,164.9,28919.0,142.3243,142.3243,142.2725,142.2984,28919.0
2018-09-21 12:50:00,164.89,164.96,164.82,164.94,71794.0,142.2898,142.3502,142.2294,142.3329,71794.0
2018-09-21 12:55:00,164.94,164.94,164.85,164.91,25186.0,142.3329,142.3329,142.2553,142.307,25186.0
2018-09-21 13:00:00,164.9,164.92,164.81,164.89,61539.0,142.2984,142.3157,142.2207,142.2898,61539.0
2018-09-21 13:05:00,164.89,164.98,164.83,164.89,45396.0,142.2898,142.3674,142.238,142.2898,45396.0
2018-09-21 13:10:00,164.9,164.97,164.85,164.89,35898.0,142.2984,142.3588,142.2553,142.2898,35898.0
2018-09-21 13:15:00,164.89,164.91,164.84,164.89,26557.0,142.2898,142.307,142.2466,142.2898,26557.0
2018-09-21 13:20:00,164.89,164.93,164.86,164.87,21167.0,142.2898,142.3243,142.2639,142.2725,21167.0
2018-09-21 13:25:00,164.87,164.92,164.85,164.88,51056.0,142.2725,142.3157,142.2553,142.2811,51056.0
2018-09-21 13:30:00,164.89,164.9,164.79,164.79,124477.0,142.2898,142.2984,142.2035,142.2035,124477.0
2018-09-21 13:35:00,164.8,164.88,164.72,164.88,160164.0,142.2121,142.2811,142.1431,142.2811,160164.0
2018-09-21 13:40:00,164.88,164.97,164.86,164.94,40006.0,142.2811,142.3588,142.2639,142.3329,40006.0
2018-09-21 13:45:00,164.94,164.96,164.88,164.91,23545.0,142.3329,142.3502,142.2811,142.307,23545.0
2018-09-21 13:50:00,164.91,164.94,164.83,164.89,47763.0,142.307,142.3329,142.238,142.2898,47763.0
2018-09-21 13:55:00,164.9,165.04,164.9,165.04,36637.0,142.2984,142.4192,142.2984,142.4192,36637.0
2018-09-21 14:00:00,165.04,165.05,164.95,164.98,49229.0,142.4192,142.4278,142.3415,142.3674,49229.0
2018-09-21 14:05:00,164.97,164.98,164.89,164.94,36401.0,142.3588,142.3674,142.2898,142.3329,36401.0
2018-09-21 14:10:00,164.94,164.97,164.85,164.86,49822.0,142.3329,142.3588,142.2553,142.2639,49822.0
2018-09-21 14:15:00,164.87,165.0,164.86,164.96,34027.0,142.2725,142.3847,142.2639,142.3502,34027.0
2018-09-21 14:20:00,164.96,165.04,164.96,164.98,24096.0,142.3502,142.4192,142.3502,142.3674,24096.0
2018-09-21 14:25:00,164.98,165.01,164.9,164.93,35703.0,142.3674,142.3933,142.2984,142.3243,35703.0
2018-09-21 14:30:00,164.93,164.95,164.85,164.9,27861.0,142.3243,142.3415,142.2553,142.2984,27861.0
2018-09-21 14:35:00,164.9,164.96,164.88,164.93,25265.0,142.2984,142.3502,142.2811,142.3243,25265.0
2018-09-21 14:40:00,164.93,164.94,164.87,164.89,27454.0,142.3243,142.3329,142.2725,142.2898,27454.0
2018-09-21 14:45:00,164.89,164.93,164.83,164.9,51998.0,142.2898,142.3243,142.238,142.2984,51998.0
2018-09-21 14:50:00,164.89,164.91,164.83,164.89,108443.0,142.2898,142.307,142.238,142.2898,108443.0
2018-09-21 14:55:00,164.88,164.93,164.87,164.89,27552.0,142.2811,142.3243,142.2725,142.2898,27552.0
2018-09-21 15:00:00,164.9,164.97,164.89,164.91,43534.0,142.2984,142.3588,142.2898,142.307,43534.0
2018-09-21 15:05:00,164.91,165.02,164.89,165.01,50532.0,142.307,142.402,142.2898,142.3933,50532.0
2018-09-21 15:10:00,165.01,165.13,164.98,165.09,82113.0,142.3933,142.4969,142.3674,142.4624,82113.0
2018-09-21 15:15:00,165.09,165.09,164.93,164.96,37810.0,142.4624,142.4624,142.3243,142.3502,37810.0
2018-09-21 15:20:00,164.96,164.97,164.87,164.89,123324.0,142.3502,142.3588,142.2725,142.2898,123324.0
2018-09-21 15:25:00,164.89,164.98,164.63,164.72,109517.0,142.2898,142.3674,142.0654,142.1431,109517.0
2018-09-21 15:30:00,164.73,164.8,164.72,164.78,76320.0,142.1517,142.2121,142.1431,142.1948,76320.0
2018-09-21 15:35:00,164.78,164.95,164.77,164.94,68919.0,142.1948,142.3415,142.1862,142.3329,68919.0
2018-09-21 15:40:00,164.94,165.0,164.84,164.88,121839.0,142.3329,142.3847,142.2466,142.2811,121839.0
2018-09-21 15:45:00,164.89,164.95,164.68,164.71,115121.0,142.2898,142.3415,142.1086,142.1344,115121.0
2018-09-21 15:50:00,164.71,164.79,164.69,164.72,203460.0,142.1344,142.2035,142.1172,142.1431,203460.0
2018-09-21 15:55:00,164.72,165.04,164.55,164.89,549200.0,142.1431,142.4192,141.9964,142.2898,549200.0
2018-09-24 09:30:00,164.48,164.48,163.05,163.88,84812.0,141.936,141.936,140.702,141.4182,84812.0
2018-09-24 09:35:00,164.0,164.74,163.76,164.7,82997.0,141.5218,142.1603,141.3147,142.1258,82997.0
2018-09-24 09:40:00,164.68,164.8,164.36,164.65,21700.0,142.1086,142.2121,141.8324,142.0827,21700.0
2018-09-24 09:45:00,164.71,164.84,164.44,164.69,32878.0,142.1344,142.2466,141.9014,142.1172,32878.0
2018-09-24 09:50:00,164.68,164.76,164.43,164.47,19929.0,142.1086,142.1776,141.8928,141.9273,19929.0
2018-09-24 09:55:00,164.46,164.73,164.46,164.67,50604.0,141.9187,142.1517,141.9187,142.0999,50604.0
2018-09-24 10:00:00,164.67,164.67,164.08,164.29,95127.0,142.0999,142.0999,141.5908,141.772,95127.0
2018-09-24 10:05:00,164.27,164.38,164.14,164.29,26928.0,141.7547,141.8497,141.6426,141.772,26928.0
2018-09-24 10:10:00,164.31,164.44,164.22,164.32,63160.0,141.7893,141.9014,141.7116,141.7979,63160.0
2018-09-24 10:15:00,164.34,164.4,164.22,164.3,115961.0,141.8152,141.8669,141.7116,141.7806,115961.0
2018-09-24 10:20:00,164.31,164.48,164.24,164.24,94014.0,141.7893,141.936,141.7289,141.7289,94014.0
2018-09-24 10:25:00,164.24,164.24,163.9,163.96,59635.0,141.7289,141.7289,141.4355,141.4872,59635.0
2018-09-24 10:30:00,163.95,163.95,163.76,163.88,33560.0,141.4786,141.4786,141.3147,141.4182,33560.0
2018-09-24 10:35:00,163.92,164.12,163.76,163.89,165805.0,141.4527,141.6253,141.3147,141.4268,165805.0
2018-09-24 10:40:00,163.91,164.05,163.84,164.05,101654.0,141.4441,141.5649,141.3837,141.5649,101654.0
2018-09-24 10:45:00,164.03,164.2,163.97,164.11,43106.0,141.5476,141.6943,141.4959,141.6167,43106.0
2018-09-24 10:50:00,164.11,164.32,164.08,164.23,108649.0,141.6167,141.7979,141.5908,141.7202,108649.0
2018-09-24 10:55:00,164.23,164.3,164.11,164.29,114259.0,141.7202,141.7806,141.6167,141.772,114259.0
2018-09-24 11:00:00,164.3,164.32,164.05,164.19,132690.0,141.7806,141.7979,141.5649,141.6857,132690.0
2018-09-24 11:05:00,164.19,164.21,163.69,163.81,90598.0,141.6857,141.703,141.2542,141.3578,90598.0
2018-09-24 11:10:00,163.82,164.02,163.82,163.99,91377.0,141.3664,141.539,141.3664,141.5131,91377.0
2018-09-24 11:15:00,163.99,164.23,163.94,164.23,31881.0,141.5131,141.7202,141.47,141.7202,31881.0
2018-09-24 11:20:00,164.25,164.26,164.11,164.21,24359.0,141.7375,141.7461,141.6167,141.703,24359.0
2018-09-24 11:25:00,164.22,164.29,164.13,164.19,16408.0,141.7116,141.772,141.6339,141.6857,16408.0
2018-09-24 11:30:00,164.19,164.31,164.19,164.23,22004.0,141.6857,141.7893,141.6857,141.7202,22004.0
2018-09-24 11:35:00,164.2,164.24,164.11,164.14,26846.0,141.6943,141.7289,141.6167,141.6426,26846.0
2018-09-24 11:40:00,164.14,164.17,164.05,164.09,10923.0,141.6426,141.6685,141.5649,141.5994,10923.0
2018-09-24 11:45:00,164.09,164.18,164.05,164.09,14852.0,141.5994,141.6771,141.5649,141.5994,14852.0
2018-09-24 11:50:00,164.07,164.13,164.01,164.08,14470.0,141.5822,141.6339,141.5304,141.5908,14470.0
2018-09-24 11:55:00,164.09,164.15,163.89,163.92,44955.0,141.5994,141.6512,141.4268,141.4527,44955.0
2018-09-24 12:00:00,163.92,164.03,163.92,163.97,36860.0,141.4527,141.5476,141.4527,141.4959,36860.0
2018-09-24 12:05:00,163.97,164.07,163.94,164.0,37875.0,141.4959,141.5822,141.47,141.5218,37875.0
2018-09-24 12:10:00,163.99,164.09,163.95,164.0,25162.0,141.5131,141.5994,141.4786,141.5218,25162.0
2018-09-24 12:15:00,164.02,164.17,164.01,164.08,21383.0,141.539,141.6685,141.5304,141.5908,21383.0
2018-09-24 12:20:00,164.06,164.06,163.89,163.94,65374.0,141.5735,141.5735,141.4268,141.47,65374.0
2018-09-24 12:25:00,163.93,164.0,163.91,163.94,33767.0,141.4613,141.5218,141.4441,141.47,33767.0
2018-09-24 12:30:00,163.95,164.0,163.87,163.91,72915.0,141.4786,141.5218,141.4096,141.4441,72915.0
2018-09-24 12:35:00,163.9,163.91,163.61,163.63,63351.0,141.4355,141.4441,141.1852,141.2025,63351.0
2018-09-24 12:40:00,163.65,163.65,163.44,163.58,198979.0,141.2197,141.2197,141.0385,141.1593,198979.0
2018-09-24 12:45:00,163.58,163.63,163.48,163.53,140488.0,141.1593,141.2025,141.073,141.1162,140488.0
2018-09-24 12:50:00,163.54,163.6,163.47,163.47,22693.0,141.1248,141.1766,141.0644,141.0644,22693.0
2018-09-24 12:55:00,163.48,163.48,163.31,163.38,67785.0,141.073,141.073,140.9263,140.9867,67785.0
2018-09-24 13:00:00,163.38,163.42,163.32,163.34,59689.0,140.9867,141.0213,140.935,140.9522,59689.0
2018-09-24 13:05:00,163.35,163.35,163.14,163.16,27647.0,140.9608,140.9608,140.7796,140.7969,27647.0
2018-09-24 13:10:00,163.16,163.17,163.06,163.13,29553.0,140.7969,140.8055,140.7106,140.771,29553.0
2018-09-24 13:15:00,163.13,163.23,163.12,163.22,37442.0,140.771,140.8573,140.7624,140.8487,37442.0
2018-09-24 13:20:00,163.2,163.33,163.2,163.27,17343.0,140.8314,140.9436,140.8314,140.8918,17343.0
2018-09-24 13:25:00,163.28,163.28,163.16,163.17,14952.0,140.9004,140.9004,140.7969,140.8055,14952.0
2018-09-24 13:30:00,163.18,163.4,163.18,163.39,18342.0,140.8141,141.004,140.8141,140.9954,18342.0
2018-09-24 13:35:00,163.39,163.53,163.35,163.53,11314.0,140.9954,141.1162,140.9608,141.1162,11314.0
2018-09-24 13:40:00,163.55,163.61,163.48,163.58,15222.0,141.1334,141.1852,141.073,141.1593,15222.0
2018-09-24 13:45:00,163.59,163.65,163.56,163.65,11948.0,141.168,141.2197,141.1421,141.2197,11948.0
2018-09-24 13:50:00,163.65,163.72,163.61,163.68,14560.0,141.2197,141.2801,141.1852,141.2456,14560.0
2018-09-24 13:55:00,163.68,163.75,163.64,163.73,13126.0,141.2456,141.306,141.2111,141.2888,13126.0
2018-09-24 14:00:00,163.73,163.75,163.66,163.7,14044.0,141.2888,141.306,141.2284,141.2629,14044.0
2018-09-24 14:05:00,163.7,163.81,163.63,163.8,21064.0,141.2629,141.3578,141.2025,141.3492,21064.0
2018-09-24 14:10:00,163.83,163.89,163.8,163.88,12542.0,141.3751,141.4268,141.3492,141.4182,12542.0
2018-09-24 14:15:00,163.89,163.9,163.8,163.82,10569.0,141.4268,141.4355,141.3492,141.3664,10569.0
2018-09-24 14:20:00,163.81,163.89,163.78,163.78,13464.0,141.3578,141.4268,141.3319,141.3319,13464.0
2018-09-24 14:25:00,163.77,163.83,163.74,163.82,16374.0,141.3233,141.3751,141.2974,141.3664,16374.0
2018-09-24 14:30:00,163.83,163.86,163.74,163.78,36295.0,141.3751,141.4009,141.2974,141.3319,36295.0
2018-09-24 14:35:00,163.8,163.89,163.7,163.7,72462.0,141.3492,141.4268,141.2629,141.2629,72462.0
2018-09-24 14:40:00,163.7,163.7,163.51,163.52,25384.0,141.2629,141.2629,141.0989,141.1075,25384.0
2018-09-24 14:45:00,163.51,163.63,163.45,163.61,33394.0,141.0989,141.2025,141.0471,141.1852,33394.0
2018-09-24 14:50:00,163.61,163.63,163.53,163.57,23510.0,141.1852,141.2025,141.1162,141.1507,23510.0
2018-09-24 14:55:00,163.56,163.57,163.47,163.51,14698.0,141.1421,141.1507,141.0644,141.0989,14698.0
2018-09-24 15:00:00,163.51,163.54,163.41,163.42,21353.0,141.0989,141.1248,141.0126,141.0213,21353.0
2018-09-24 15:05:00,163.42,163.51,163.39,163.47,21039.0,141.0213,141.0989,140.9954,141.0644,21039.0
2018-09-24 15:10:00,163.47,163.59,163.45,163.55,16285.0,141.0644,141.168,141.0471,141.1334,16285.0
2018-09-24 15:15:00,163.57,163.63,163.49,163.62,20274.0,141.1507,141.2025,141.0817,141.1938,20274.0
2018-09-24 15:20:00,163.61,163.61,163.48,163.53,24617.0,141.1852,141.1852,141.073,141.1162,24617.0
2018-09-24 15:25:00,163.53,163.59,163.49,163.53,26955.0,141.1162,141.168,141.0817,141.1162,26955.0
2018-09-24 15:30:00,163.53,163.6,163.49,163.5,33098.0,141.1162,141.1766,141.0817,141.0903,33098.0
2018-09-24 15:35:00,163.5,163.63,163.46,163.55,50526.0,141.0903,141.2025,141.0558,141.1334,50526.0
2018-09-24 15:40:00,163.54,163.54,163.3,163.36,79487.0,141.1248,141.1248,140.9177,140.9695,79487.0
2018-09-24 15:45:00,163.37,163.46,163.35,163.43,77931.0,140.9781,141.0558,140.9608,141.0299,77931.0
2018-09-24 15:50:00,163.44,163.45,163.22,163.32,78873.0,141.0385,141.0471,140.8487,140.935,78873.0
2018-09-24 15:55:00,163.32,163.37,163.12,163.18,145853.0,140.935,140.9781,140.7624,140.8141,145853.0
2018-09-25 09:30:00,164.21,164.64,163.2,163.51,110159.0,141.703,142.074,140.8314,141.0989,110159.0
2018-09-25 09:35:00,163.63,163.76,163.42,163.42,85014.0,141.2025,141.3147,141.0213,141.0213,85014.0
2018-09-25 09:40:00,163.42,164.08,163.41,163.81,57366.0,141.0213,141.5908,141.0126,141.3578,57366.0
2018-09-25 09:45:00,163.8,164.03,163.56,163.57,44051.0,141.3492,141.5476,141.1421,141.1507,44051.0
2018-09-25 09:50:00,163.5,163.62,163.28,163.52,51795.0,141.0903,141.1938,140.9004,141.1075,51795.0
2018-09-25 09:55:00,163.52,163.55,163.3,163.3,44581.0,141.1075,141.1334,140.9177,140.9177,44581.0
2018-09-25 10:00:00,163.31,163.55,163.31,163.46,36736.0,140.9263,141.1334,140.9263,141.0558,36736.0
2018-09-25 10:05:00,163.47,163.54,163.21,163.27,31144.0,141.0644,141.1248,140.84,140.8918,31144.0
2018-09-25 10:10:00,163.28,163.29,163.11,163.21,37654.0,140.9004,140.9091,140.7537,140.84,37654.0
2018-09-25 10:15:00,163.21,163.34,163.13,163.14,41157.0,140.84,140.9522,140.771,140.7796,41157.0
2018-09-25 10:20:00,163.14,163.18,162.89,163.02,39478.0,140.7796,140.8141,140.5639,140.6761,39478.0
2018-09-25 10:25:00,163.0,163.05,162.93,163.0,33608.0,140.6588,140.702,140.5984,140.6588,33608.0
2018-09-25 10:30:00,163.0,163.01,162.87,162.95,29256.0,140.6588,140.6674,140.5466,140.6157,29256.0
2018-09-25 10:35:00,162.98,163.31,162.97,163.28,29683.0,140.6416,140.9263,140.6329,140.9004,29683.0
2018-09-25 10:40:00,163.29,163.62,163.29,163.49,37998.0,140.9091,141.1938,140.9091,141.0817,37998.0
2018-09-25 10:45:00,163.48,163.58,163.36,163.58,54149.0,141.073,141.1593,140.9695,141.1593,54149.0
2018-09-25 10:50:00,163.57,163.63,163.45,163.5,25104.0,141.1507,141.2025,141.0471,141.0903,25104.0
2018-09-25 10:55:00,163.51,163.52,163.23,163.25,23538.0,141.0989,141.1075,140.8573,140.8746,23538.0
2018-09-25 11:00:00,163.23,163.24,163.01,163.1,22479.0,140.8573,140.8659,140.6674,140.7451,22479.0
2018-09-25 11:05:00,163.1,163.27,163.09,163.26,16246.0,140.7451,140.8918,140.7365,140.8832,16246.0
2018-09-25 11:10:00,163.25,163.48,163.25,163.48,25110.0,140.8746,141.073,140.8746,141.073,25110.0
2018-09-25 11:15:00,163.49,163.55,163.4,163.45,17066.0,141.0817,141.1334,141.004,141.0471,17066.0
2018-09-25 11:20:00,163.45,163.57,163.45,163.54,16207.0,141.0471,141.1507,141.0471,141.1248,16207.0
2018-09-25 11:25:00,163.52,163.7,163.52,163.69,22256.0,141.1075,141.2629,141.1075,141.2542,22256.0
2018-09-25 11:30:00,163.72,163.75,163.68,163.73,22904.0,141.2801,141.306,141.2456,141.2888,22904.0
2018-09-25 11:35:00,163.72,163.72,163.47,163.53,57845.0,141.2801,141.2801,141.0644,141.1162,57845.0
2018-09-25 11:40:00,163.54,163.54,163.39,163.5,17691.0,141.1248,141.1248,140.9954,141.0903,17691.0
2018-09-25 11:45:00,163.51,163.59,163.46,163.53,18484.0,141.0989,141.168,141.0558,141.1162,18484.0
2018-09-25 11:50:00,163.53,163.59,163.46,163.51,18123.0,141.1162,141.168,141.0558,141.0989,18123.0
2018-09-25 11:55:00,163.52,163.6,163.49,163.54,15541.0,141.1075,141.1766,141.0817,141.1248,15541.0
2018-09-25 12:00:00,163.54,163.71,163.49,163.67,14318.0,141.1248,141.2715,141.0817,141.237,14318.0
2018-09-25 12:05:00,163.67,163.79,163.67,163.79,17842.0,141.237,141.3405,141.237,141.3405,17842.0
2018-09-25 12:10:00,163.79,163.79,163.7,163.75,16215.0,141.3405,141.3405,141.2629,141.306,16215.0
2018-09-25 12:15:00,163.77,163.81,163.68,163.73,23323.0,141.3233,141.3578,141.2456,141.2888,23323.0
2018-09-25 12:20:00,163.73,163.77,163.7,163.73,13243.0,141.2888,141.3233,141.2629,141.2888,13243.0
2018-09-25 12:25:00,163.75,163.84,163.74,163.84,18837.0,141.306,141.3837,141.2974,141.3837,18837.0
2018-09-25 12:30:00,163.83,163.86,163.79,163.8,22529.0,141.3751,141.4009,141.3405,141.3492,22529.0
2018-09-25 12:35:00,163.81,163.81,163.69,163.72,18522.0,141.3578,141.3578,141.2542,141.2801,18522.0
2018-09-25 12:40:00,163.73,163.75,163.69,163.7,18914.0,141.2888,141.306,141.2542,141.2629,18914.0
2018-09-25 12:45:00,163.7,163.7,163.57,163.62,15868.0,141.2629,141.2629,141.1507,141.1938,15868.0
2018-09-25 12:50:00,163.62,163.79,163.61,163.79,13773.0,141.1938,141.3405,141.1852,141.3405,13773.0
2018-09-25 12:55:00,163.77,163.78,163.73,163.77,16562.0,141.3233,141.3319,141.2888,141.3233,16562.0
2018-09-25 13:00:00,163.75,163.75,163.58,163.58,18381.0,141.306,141.306,141.1593,141.1593,18381.0
2018-09-25 13:05:00,163.57,163.61,163.53,163.58,19091.0,141.1507,141.1852,141.1162,141.1593,19091.0
2018-09-25 13:10:00,163.59,163.61,163.53,163.61,17477.0,141.168,141.1852,141.1162,141.1852,17477.0
2018-09-25 13:15:00,163.6,163.6,163.53,163.55,15576.0,141.1766,141.1766,141.1162,141.1334,15576.0
2018-09-25 13:20:00,163.54,163.57,163.52,163.55,23450.0,141.1248,141.1507,141.1075,141.1334,23450.0
2018-09-25 13:25:00,163.56,163.61,163.53,163.53,17061.0,141.1421,141.1852,141.1162,141.1162,17061.0
2018-09-25 13:30:00,163.53,163.56,163.51,163.52,16739.0,141.1162,141.1421,141.0989,141.1075,16739.0
2018-09-25 13:35:00,163.51,163.51,163.43,163.47,14780.0,141.0989,141.0989,141.0299,141.0644,14780.0
2018-09-25 13:40:00,163.46,163.46,163.17,163.2,19428.0,141.0558,141.0558,140.8055,140.8314,19428.0
2018-09-25 13:45:00,163.2,163.26,163.15,163.25,13409.0,140.8314,140.8832,140.7883,140.8746,13409.0
2018-09-25 13:50:00,163.26,163.26,163.18,163.19,15810.0,140.8832,140.8832,140.8141,140.8228,15810.0
2018-09-25 13:55:00,163.19,163.3,163.13,163.28,45435.0,140.8228,140.9177,140.771,140.9004,45435.0
2018-09-25 14:00:00,163.27,163.27,163.11,163.21,47413.0,140.8918,140.8918,140.7537,140.84,47413.0
2018-09-25 14:05:00,163.22,163.25,163.13,163.17,15012.0,140.8487,140.8746,140.771,140.8055,15012.0
2018-09-25 14:10:00,163.18,163.27,163.18,163.25,22284.0,140.8141,140.8918,140.8141,140.8746,22284.0
2018-09-25 14:15:00,163.25,163.37,163.25,163.37,19126.0,140.8746,140.9781,140.8746,140.9781,19126.0
2018-09-25 14:20:00,163.39,163.54,163.37,163.53,27203.0,140.9954,141.1248,140.9781,141.1162,27203.0
2018-09-25 14:25:00,163.52,163.59,163.5,163.56,21920.0,141.1075,141.168,141.0903,141.1421,21920.0
2018-09-25 14:30:00,163.55,163.55,163.28,163.3,31786.0,141.1334,141.1334,140.9004,140.9177,31786.0
2018-09-25 14:35:00,163.29,163.36,163.25,163.35,25316.0,140.9091,140.9695,140.8746,140.9608,25316.0
2018-09-25 14:40:00,163.36,163.36,163.29,163.32,25216.0,140.9695,140.9695,140.9091,140.935,25216.0
2018-09-25 14:45:00,163.32,163.39,163.16,163.22,32667.0,140.935,140.9954,140.7969,140.8487,32667.0
2018-09-25 14:50:00,163.21,163.22,162.87,163.01,109474.0,140.84,140.8487,140.5466,140.6674,109474.0
2018-09-25 14:55:00,163.05,163.08,162.95,163.06,98284.0,140.702,140.7279,140.6157,140.7106,98284.0
2018-09-25 15:00:00,163.09,163.25,163.05,163.24,36176.0,140.7365,140.8746,140.702,140.8659,36176.0
2018-09-25 15:05:00,163.24,163.25,163.14,163.25,33368.0,140.8659,140.8746,140.7796,140.8746,33368.0
2018-09-25 15:10:00,163.24,163.31,163.22,163.31,38167.0,140.8659,140.9263,140.8487,140.9263,38167.0
2018-09-25 15:15:00,163.31,163.33,163.21,163.27,35558.0,140.9263,140.9436,140.84,140.8918,35558.0
2018-09-25 15:20:00,163.27,163.31,163.23,163.3,44674.0,140.8918,140.9263,140.8573,140.9177,44674.0
2018-09-25 15:25:00,163.29,163.37,163.24,163.34,35099.0,140.9091,140.9781,140.8659,140.9522,35099.0
2018-09-25 15:30:00,163.33,163.36,163.23,163.25,44283.0,140.9436,140.9695,140.8573,140.8746,44283.0
2018-09-25 15:35:00,163.26,163.33,163.18,163.32,84532.0,140.8832,140.9436,140.8141,140.935,84532.0
2018-09-25 15:40:00,163.31,163.36,163.14,163.14,93880.0,140.9263,140.9695,140.7796,140.7796,93880.0
2018-09-25 15:45:00,163.13,163.4,163.12,163.35,99509.0,140.771,141.004,140.7624,140.9608,99509.0
2018-09-25 15:50:00,163.35,163.44,163.32,163.42,84615.0,140.9608,141.0385,140.935,141.0213,84615.0
2018-09-25 15:55:00,163.42,163.45,163.17,163.29,371252.0,141.0213,141.0471,140.8055,140.9091,371252.0
2018-09-26 09:30:00,163.01,163.86,162.8,163.68,56637.0,140.6674,141.4009,140.4862,141.2456,56637.0
2018-09-26 09:35:00,163.78,164.53,163.78,164.29,32916.0,141.3319,141.9791,141.3319,141.772,32916.0
2018-09-26 09:40:00,164.3,164.3,163.88,163.98,72921.0,141.7806,141.7806,141.4182,141.5045,72921.0
2018-09-26 09:45:00,163.98,164.47,163.89,164.46,33034.0,141.5045,141.9273,141.4268,141.9187,33034.0
2018-09-26 09:50:00,164.53,164.54,164.25,164.44,54313.0,141.9791,141.9877,141.7375,141.9014,54313.0
2018-09-26 09:55:00,164.46,164.49,164.2,164.45,33464.0,141.9187,141.9446,141.6943,141.9101,33464.0
2018-09-26 10:00:00,164.4,164.44,164.05,164.08,33246.0,141.8669,141.9014,141.5649,141.5908,33246.0
2018-09-26 10:05:00,164.05,164.05,163.65,163.69,11591.0,141.5649,141.5649,141.2197,141.2542,11591.0
2018-09-26 10:10:00,163.65,163.67,163.4,163.55,17870.0,141.2197,141.237,141.004,141.1334,17870.0
2018-09-26 10:15:00,163.57,163.62,163.31,163.36,21305.0,141.1507,141.1938,140.9263,140.9695,21305.0
2018-09-26 10:20:00,163.34,163.6,163.34,163.57,15676.0,140.9522,141.1766,140.9522,141.1507,15676.0
2018-09-26 10:25:00,163.58,163.63,163.52,163.52,20100.0,141.1593,141.2025,141.1075,141.1075,20100.0
2018-09-26 10:30:00,163.54,163.74,163.54,163.74,17846.0,141.1248,141.2974,141.1248,141.2974,17846.0
2018-09-26 10:35:00,163.74,163.77,163.64,163.7,17863.0,141.2974,141.3233,141.2111,141.2629,17863.0
2018-09-26 10:40:00,163.7,163.73,163.56,163.7,62154.0,141.2629,141.2888,141.1421,141.2629,62154.0
2018-09-26 10:45:00,163.69,163.77,163.6,163.68,21556.0,141.2542,141.3233,141.1766,141.2456,21556.0
2018-09-26 10:50:00,163.69,163.9,163.69,163.8,13930.0,141.2542,141.4355,141.2542,141.3492,13930.0
2018-09-26 10:55:00,163.8,163.88,163.72,163.79,43045.0,141.3492,141.4182,141.2801,141.3405,43045.0
2018-09-26 11:00:00,163.8,163.9,163.78,163.78,11875.0,141.3492,141.4355,141.3319,141.3319,11875.0
2018-09-26 11:05:00,163.77,163.85,163.7,163.85,13542.0,141.3233,141.3923,141.2629,141.3923,13542.0
2018-09-26 11:10:00,163.83,163.83,163.54,163.61,26831.0,141.3751,141.3751,141.1248,141.1852,26831.0
2018-09-26 11:15:00,163.61,163.73,163.55,163.73,38746.0,141.1852,141.2888,141.1334,141.2888,38746.0
2018-09-26 11:20:00,163.73,163.74,163.55,163.58,18365.0,141.2888,141.2974,141.1334,141.1593,18365.0
2018-09-26 11:25:00,163.59,163.69,163.59,163.66,18565.0,141.168,141.2542,141.168,141.2284,18565.0
2018-09-26 11:30:00,163.68,163.68,163.54,163.61,16826.0,141.2456,141.2456,141.1248,141.1852,16826.0
2018-09-26 11:35:00,163.63,163.64,163.54,163.54,14796.0,141.2025,141.2111,141.1248,141.1248,14796.0
2018-09-26 11:40:00,163.55,163.6,163.52,163.57,17783.0,141.1334,141.1766,141.1075,141.1507,17783.0
2018-09-26 11:45:00,163.57,163.69,163.54,163.68,33722.0,141.1507,141.2542,141.1248,141.2456,33722.0
2018-09-26 11:50:00,163.69,163.71,163.61,163.64,10134.0,141.2542,141.2715,141.1852,141.2111,10134.0
2018-09-26 11:55:00,163.65,163.75,163.65,163.73,13993.0,141.2197,141.306,141.2197,141.2888,13993.0
2018-09-26 12:00:00,163.73,163.78,163.72,163.77,18361.0,141.2888,141.3319,141.2801,141.3233,18361.0
2018-09-26 12:05:00,163.77,163.89,163.77,163.89,22166.0,141.3233,141.4268,141.3233,141.4268,22166.0
2018-09-26 12:10:00,163.88,164.0,163.86,163.99,15859.0,141.4182,141.5218,141.4009,141.5131,15859.0
2018-09-26 12:15:00,163.99,164.0,163.9,163.99,12275.0,141.5131,141.5218,141.4355,141.5131,12275.0
2018-09-26 12:20:00,163.98,164.02,163.81,163.81,26172.0,141.5045,141.539,141.3578,141.3578,26172.0
2018-09-26 12:25:00,163.82,163.86,163.77,163.79,10887.0,141.3664,141.4009,141.3233,141.3405,10887.0
2018-09-26 12:30:00,163.78,163.87,163.78,163.85,15024.0,141.3319,141.4096,141.3319,141.3923,15024.0
2018-09-26 12:35:00,163.86,163.99,163.86,163.94,12259.0,141.4009,141.5131,141.4009,141.47,12259.0
2018-09-26 12:40:00,163.93,163.96,163.83,163.86,14874.0,141.4613,141.4872,141.3751,141.4009,14874.0
2018-09-26 12:45:00,163.87,163.91,163.71,163.71,25763.0,141.4096,141.4441,141.2715,141.2715,25763.0
2018-09-26 12:50:00,163.71,163.86,163.71,163.79,13869.0,141.2715,141.4009,141.2715,141.3405,13869.0
2018-09-26 12:55:00,163.78,163.9,163.75,163.83,17892.0,141.3319,141.4355,141.306,141.3751,17892.0
2018-09-26 13:00:00,163.82,163.83,163.77,163.79,20124.0,141.3664,141.3751,141.3233,141.3405,20124.0
2018-09-26 13:05:00,163.75,163.78,163.7,163.77,43171.0,141.306,141.3319,141.2629,141.3233,43171.0
2018-09-26 13:10:00,163.78,163.83,163.76,163.76,21527.0,141.3319,141.3751,141.3147,141.3147,21527.0
2018-09-26 13:15:00,163.77,163.83,163.77,163.81,17352.0,141.3233,141.3751,141.3233,141.3578,17352.0
2018-09-26 13:20:00,163.82,163.84,163.74,163.81,30972.0,141.3664,141.3837,141.2974,141.3578,30972.0
2018-09-26 13:25:00,163.81,163.83,163.79,163.81,19167.0,141.3578,141.3751,141.3405,141.3578,19167.0
2018-09-26 13:30:00,163.81,163.83,163.76,163.8,22606.0,141.3578,141.3751,141.3147,141.3492,22606.0
2018-09-26 13:35:00,163.81,163.83,163.66,163.67,20490.0,141.3578,141.3751,141.2284,141.237,20490.0
2018-09-26 13:40:00,163.67,163.68,163.55,163.56,17301.0,141.237,141.2456,141.1334,141.1421,17301.0
2018-09-26 13:45:00,163.56,163.6,163.54,163.56,14750.0,141.1421,141.1766,141.1248,141.1421,14750.0
2018-09-26 13:50:00,163.57,163.7,163.56,163.67,15949.0,141.1507,141.2629,141.1421,141.237,15949.0
2018-09-26 13:55:00,163.67,163.8,163.62,163.73,17558.0,141.237,141.3492,141.1938,141.2888,17558.0
2018-09-26 14:00:00,163.73,163.86,163.73,163.8,49628.0,141.2888,141.4009,141.2888,141.3492,49628.0
2018-09-26 14:05:00,163.8,163.8,163.66,163.7,17622.0,141.3492,141.3492,141.2284,141.2629,17622.0
2018-09-26 14:10:00,163.71,163.83,163.7,163.81,22691.0,141.2715,141.3751,141.2629,141.3578,22691.0
2018-09-26 14:15:00,163.82,164.08,163.81,163.96,30633.0,141.3664,141.5908,141.3578,141.4872,30633.0
2018-09-26 14:20:00,163.98,164.0,163.83,163.84,19687.0,141.5045,141.5218,141.3751,141.3837,19687.0
2018-09-26 14:25:00,163.85,163.88,163.77,163.82,27701.0,141.3923,141.4182,141.3233,141.3664,27701.0
2018-09-26 14:30:00,163.81,163.83,163.77,163.81,26301.0,141.3578,141.3751,141.3233,141.3578,26301.0
2018-09-26 14:35:00,163.82,163.84,163.72,163.79,28332.0,141.3664,141.3837,141.2801,141.3405,28332.0
2018-09-26 14:40:00,163.79,163.79,163.62,163.63,15053.0,141.3405,141.3405,141.1938,141.2025,15053.0
2018-09-26 14:45:00,163.62,163.66,163.52,163.61,27853.0,141.1938,141.2284,141.1075,141.1852,27853.0
2018-09-26 14:50:00,163.6,163.69,163.55,163.61,20004.0,141.1766,141.2542,141.1334,141.1852,20004.0
2018-09-26 14:55:00,163.61,163.66,163.58,163.63,22782.0,141.1852,141.2284,141.1593,141.2025,22782.0
2018-09-26 15:00:00,163.63,163.64,163.5,163.55,33904.0,141.2025,141.2111,141.0903,141.1334,33904.0
2018-09-26 15:05:00,163.55,163.62,163.52,163.6,56820.0,141.1334,141.1938,141.1075,141.1766,56820.0
2018-09-26 15:10:00,163.6,163.61,163.51,163.58,39243.0,141.1766,141.1852,141.0989,141.1593,39243.0
2018-09-26 15:15:00,163.57,163.68,163.56,163.67,32243.0,141.1507,141.2456,141.1421,141.237,32243.0
2018-09-26 15:20:00,163.67,163.83,163.63,163.8,34710.0,141.237,141.3751,141.2025,141.3492,34710.0
2018-09-26 15:25:00,163.82,163.82,163.64,163.69,32904.0,141.3664,141.3664,141.2111,141.2542,32904.0
2018-09-26 15:30:00,163.68,163.68,163.51,163.52,67292.0,141.2456,141.2456,141.0989,141.1075,67292.0
2018-09-26 15:35:00,163.51,163.53,163.39,163.44,53799.0,141.0989,141.1162,140.9954,141.0385,53799.0
2018-09-26 15:40:00,163.43,163.43,163.08,163.1,65790.0,141.0299,141.0299,140.7279,140.7451,65790.0
2018-09-26 15:45:00,163.1,163.12,162.68,162.77,75850.0,140.7451,140.7624,140.3827,140.4603,75850.0
2018-09-26 15:50:00,162.75,162.88,162.63,162.71,88599.0,140.4431,140.5553,140.3395,140.4086,88599.0
2018-09-26 15:55:00,162.7,162.83,162.6,162.8,193079.0,140.3999,140.5121,140.3136,140.4862,193079.0
2018-09-27 09:30:00,163.11,163.11,162.51,162.66,65482.0,140.7537,140.7537,140.236,140.3654,65482.0
2018-09-27 09:35:00,162.69,163.23,162.61,163.2,40078.0,140.3913,140.8573,140.3223,140.8314,40078.0
2018-09-27 09:40:00,163.3,163.69,163.19,163.69,25899.0,140.9177,141.2542,140.8228,141.2542,25899.0
2018-09-27 09:45:00,163.67,163.98,163.66,163.89,24301.0,141.237,141.5045,141.2284,141.4268,24301.0
2018-09-27 09:50:00,163.88,164.0,163.82,163.98,38181.0,141.4182,141.5218,141.3664,141.5045,38181.0
2018-09-27 09:55:00,163.98,164.0,163.79,163.86,27232.0,141.5045,141.5218,141.3405,141.4009,27232.0
2018-09-27 10:00:00,163.86,164.1,163.84,164.02,61349.0,141.4009,141.608,141.3837,141.539,61349.0
2018-09-27 10:05:00,164.03,164.04,163.83,163.95,41683.0,141.5476,141.5563,141.3751,141.4786,41683.0
2018-09-27 10:10:00,163.97,164.02,163.88,163.88,24780.0,141.4959,141.539,141.4182,141.4182,24780.0
2018-09-27 10:15:00,163.86,164.0,163.86,163.95,25326.0,141.4009,141.5218,141.4009,141.4786,25326.0
2018-09-27 10:20:00,163.95,163.98,163.78,163.96,34332.0,141.4786,141.5045,141.3319,141.4872,34332.0
2018-09-27 10:25:00,163.96,164.07,163.91,163.94,27671.0,141.4872,141.5822,141.4441,141.47,27671.0
2018-09-27 10:30:00,163.96,164.01,163.86,163.88,22337.0,141.4872,141.5304,141.4009,141.4182,22337.0
2018-09-27 10:35:00,163.9,164.01,163.85,163.94,21106.0,141.4355,141.5304,141.3923,141.47,21106.0
2018-09-27 10:40:00,163.97,164.01,163.76,163.76,20815.0,141.4959,141.5304,141.3147,141.3147,20815.0
2018-09-27 10:45:00,163.75,164.02,163.72,164.0,33593.0,141.306,141.539,141.2801,141.5218,33593.0
2018-09-27 10:50:00,163.98,164.01,163.88,163.99,28316.0,141.5045,141.5304,141.4182,141.5131,28316.0
2018-09-27 10:55:00,163.99,164.02,163.91,164.02,25296.0,141.5131,141.539,141.4441,141.539,25296.0
2018-09-27 11:00:00,164.02,164.1,163.94,163.97,19591.0,141.539,141.608,141.47,141.4959,19591.0
2018-09-27 11:05:00,163.98,164.01,163.88,163.94,15588.0,141.5045,141.5304,141.4182,141.47,15588.0
2018-09-27 11:10:00,163.96,163.96,163.84,163.94,19194.0,141.4872,141.4872,141.3837,141.47,19194.0
2018-09-27 11:15:00,163.95,164.0,163.92,163.96,11113.0,141.4786,141.5218,141.4527,141.4872,11113.0
2018-09-27 11:20:00,163.94,164.0,163.89,163.96,14047.0,141.47,141.5218,141.4268,141.4872,14047.0
2018-09-27 11:25:00,163.97,163.99,163.92,163.95,9187.0,141.4959,141.5131,141.4527,141.4786,9187.0
2018-09-27 11:30:00,163.94,164.0,163.89,163.95,16011.0,141.47,141.5218,141.4268,141.4786,16011.0
2018-09-27 11:35:00,163.96,164.06,163.93,164.02,16118.0,141.4872,141.5735,141.4613,141.539,16118.0
2018-09-27 11:40:00,164.0,164.05,163.91,163.93,15921.0,141.5218,141.5649,141.4441,141.4613,15921.0
2018-09-27 11:45:00,163.94,164.04,163.94,164.0,11093.0,141.47,141.5563,141.47,141.5218,11093.0
2018-09-27 11:50:00,164.01,164.03,163.97,164.0,14723.0,141.5304,141.5476,141.4959,141.5218,14723.0
2018-09-27 11:55:00,164.0,164.03,163.91,163.98,19713.0,141.5218,141.5476,141.4441,141.5045,19713.0
2018-09-27 12:00:00,163.99,164.07,163.97,164.07,23440.0,141.5131,141.5822,141.4959,141.5822,23440.0
2018-09-27 12:05:00,164.07,164.17,164.05,164.08,16553.0,141.5822,141.6685,141.5649,141.5908,16553.0
2018-09-27 12:10:00,164.1,164.19,164.06,164.19,9546.0,141.608,141.6857,141.5735,141.6857,9546.0
2018-09-27 12:15:00,164.18,164.27,164.17,164.23,13282.0,141.6771,141.7547,141.6685,141.7202,13282.0
2018-09-27 12:20:00,164.23,164.23,164.13,164.13,11355.0,141.7202,141.7202,141.6339,141.6339,11355.0
2018-09-27 12:25:00,164.13,164.18,164.11,164.18,11584.0,141.6339,141.6771,141.6167,141.6771,11584.0
2018-09-27 12:30:00,164.18,164.23,164.18,164.23,7352.0,141.6771,141.7202,141.6771,141.7202,7352.0
2018-09-27 12:35:00,164.25,164.26,164.18,164.19,15283.0,141.7375,141.7461,141.6771,141.6857,15283.0
2018-09-27 12:40:00,164.18,164.25,164.17,164.21,8626.0,141.6771,141.7375,141.6685,141.703,8626.0
2018-09-27 12:45:00,164.2,164.25,164.19,164.23,8000.0,141.6943,141.7375,141.6857,141.7202,8000.0
2018-09-27 12:50:00,164.24,164.28,164.22,164.26,13191.0,141.7289,141.7634,141.7116,141.7461,13191.0
2018-09-27 12:55:00,164.27,164.32,164.17,164.18,10617.0,141.7547,141.7979,141.6685,141.6771,10617.0
2018-09-27 13:00:00,164.17,164.17,163.97,163.99,14257.0,141.6685,141.6685,141.4959,141.5131,14257.0
2018-09-27 13:05:00,164.0,164.01,163.87,163.92,14746.0,141.5218,141.5304,141.4096,141.4527,14746.0
2018-09-27 13:10:00,163.92,163.94,163.88,163.89,24672.0,141.4527,141.47,141.4182,141.4268,24672.0
2018-09-27 13:15:00,163.9,164.01,163.9,164.01,13204.0,141.4355,141.5304,141.4355,141.5304,13204.0
2018-09-27 13:20:00,163.98,164.02,163.86,163.93,33485.0,141.5045,141.539,141.4009,141.4613,33485.0
2018-09-27 13:25:00,163.94,164.0,163.92,164.0,6770.0,141.47,141.5218,141.4527,141.5218,6770.0
2018-09-27 13:30:00,163.99,164.04,163.96,164.0,9750.0,141.5131,141.5563,141.4872,141.5218,9750.0
2018-09-27 13:35:00,164.02,164.05,163.99,163.99,13789.0,141.539,141.5649,141.5131,141.5131,13789.0
2018-09-27 13:40:00,163.99,164.0,163.89,163.91,13814.0,141.5131,141.5218,141.4268,141.4441,13814.0
2018-09-27 13:45:00,163.92,164.01,163.92,164.0,7674.0,141.4527,141.5304,141.4527,141.5218,7674.0
2018-09-27 13:50:00,164.0,164.02,163.93,163.97,8374.0,141.5218,141.539,141.4613,141.4959,8374.0
2018-09-27 13:55:00,163.98,163.98,163.93,163.95,12145.0,141.5045,141.5045,141.4613,141.4786,12145.0
2018-09-27 14:00:00,163.93,163.97,163.89,163.93,14545.0,141.4613,141.4959,141.4268,141.4613,14545.0
2018-09-27 14:05:00,163.94,163.98,163.86,163.92,30852.0,141.47,141.5045,141.4009,141.4527,30852.0
2018-09-27 14:10:00,163.92,163.97,163.9,163.9,11995.0,141.4527,141.4959,141.4355,141.4355,11995.0
2018-09-27 14:15:00,163.9,163.97,163.9,163.93,14134.0,141.4355,141.4959,141.4355,141.4613,14134.0
2018-09-27 14:20:00,163.93,164.04,163.93,164.01,26346.0,141.4613,141.5563,141.4613,141.5304,26346.0
2018-09-27 14:25:00,164.02,164.11,164.0,164.04,24545.0,141.539,141.6167,141.5218,141.5563,24545.0
2018-09-27 14:30:00,164.02,164.03,163.95,163.99,21158.0,141.539,141.5476,141.4786,141.5131,21158.0
2018-09-27 14:35:00,163.98,164.02,163.95,164.0,23178.0,141.5045,141.539,141.4786,141.5218,23178.0
2018-09-27 14:40:00,164.0,164.02,163.89,163.89,14475.0,141.5218,141.539,141.4268,141.4268,14475.0
2018-09-27 14:45:00,163.89,163.89,163.73,163.74,11780.0,141.4268,141.4268,141.2888,141.2974,11780.0
2018-09-27 14:50:00,163.73,163.78,163.67,163.74,17091.0,141.2888,141.3319,141.237,141.2974,17091.0
2018-09-27 14:55:00,163.72,163.79,163.63,163.64,9995.0,141.2801,141.3405,141.2025,141.2111,9995.0
2018-09-27 15:00:00,163.65,163.77,163.64,163.64,13757.0,141.2197,141.3233,141.2111,141.2111,13757.0
2018-09-27 15:05:00,163.63,163.64,163.55,163.57,14097.0,141.2025,141.2111,141.1334,141.1507,14097.0
2018-09-27 15:10:00,163.58,163.66,163.53,163.64,16705.0,141.1593,141.2284,141.1162,141.2111,16705.0
2018-09-27 15:15:00,163.63,163.71,163.6,163.69,24965.0,141.2025,141.2715,141.1766,141.2542,24965.0
2018-09-27 15:20:00,163.68,163.74,163.58,163.74,20576.0,141.2456,141.2974,141.1593,141.2974,20576.0
2018-09-27 15:25:00,163.74,163.79,163.72,163.75,57908.0,141.2974,141.3405,141.2801,141.306,57908.0
2018-09-27 15:30:00,163.76,163.82,163.74,163.82,46006.0,141.3147,141.3664,141.2974,141.3664,46006.0
2018-09-27 15:35:00,163.82,163.9,163.77,163.88,39224.0,141.3664,141.4355,141.3233,141.4182,39224.0
2018-09-27 15:40:00,163.87,163.87,163.75,163.85,50838.0,141.4096,141.4096,141.306,141.3923,50838.0
2018-09-27 15:45:00,163.84,163.98,163.79,163.89,42206.0,141.3837,141.5045,141.3405,141.4268,42206.0
2018-09-27 15:50:00,163.9,163.97,163.8,163.96,59061.0,141.4355,141.4959,141.3492,141.4872,59061.0
2018-09-27 15:55:00,163.96,164.0,163.77,163.81,130529.0,141.4872,141.5218,141.3233,141.3578,130529.0
2018-09-28 09:30:00,163.5,163.73,163.02,163.31,67527.0,141.0903,141.2888,140.6761,140.9263,67527.0
2018-09-28 09:35:00,163.35,164.08,163.32,164.06,39812.0,140.9608,141.5908,140.935,141.5735,39812.0
2018-09-28 09:40:00,164.02,164.15,163.41,163.45,27761.0,141.539,141.6512,141.0126,141.0471,27761.0
2018-09-28 09:45:00,163.44,163.6,163.32,163.39,20994.0,141.0385,141.1766,140.935,140.9954,20994.0
2018-09-28 09:50:00,163.4,163.58,163.27,163.43,20705.0,141.004,141.1593,140.8918,141.0299,20705.0
2018-09-28 09:55:00,163.41,163.56,163.38,163.4,22583.0,141.0126,141.1421,140.9867,141.004,22583.0
2018-09-28 10:00:00,163.47,163.62,163.13,163.13,26022.0,141.0644,141.1938,140.771,140.771,26022.0
2018-09-28 10:05:00,163.16,163.23,163.09,163.09,21960.0,140.7969,140.8573,140.7365,140.7365,21960.0
2018-09-28 10:10:00,163.09,163.19,162.96,163.1,31901.0,140.7365,140.8228,140.6243,140.7451,31901.0
2018-09-28 10:15:00,163.13,163.13,162.98,163.0,21386.0,140.771,140.771,140.6416,140.6588,21386.0
2018-09-28 10:20:00,162.99,163.23,162.99,163.2,23490.0,140.6502,140.8573,140.6502,140.8314,23490.0
2018-09-28 10:25:00,163.18,163.42,163.16,163.24,33125.0,140.8141,141.0213,140.7969,140.8659,33125.0
2018-09-28 10:30:00,163.24,163.24,163.03,163.03,14093.0,140.8659,140.8659,140.6847,140.6847,14093.0
2018-09-28 10:35:00,163.04,163.25,163.04,163.25,16860.0,140.6933,140.8746,140.6933,140.8746,16860.0
2018-09-28 10:40:00,163.25,163.26,163.17,163.22,12626.0,140.8746,140.8832,140.8055,140.8487,12626.0
2018-09-28 10:45:00,163.21,163.37,163.21,163.26,15463.0,140.84,140.9781,140.84,140.8832,15463.0
2018-09-28 10:50:00,163.26,163.26,163.08,163.14,16167.0,140.8832,140.8832,140.7279,140.7796,16167.0
2018-09-28 10:55:00,163.14,163.18,163.02,163.04,29702.0,140.7796,140.8141,140.6761,140.6933,29702.0
2018-09-28 11:00:00,163.07,163.18,163.03,163.17,24210.0,140.7192,140.8141,140.6847,140.8055,24210.0
2018-09-28 11:05:00,163.19,163.2,163.05,163.16,24632.0,140.8228,140.8314,140.702,140.7969,24632.0
2018-09-28 11:10:00,163.16,163.16,163.0,163.03,32560.0,140.7969,140.7969,140.6588,140.6847,32560.0
2018-09-28 11:15:00,163.05,163.16,163.0,163.12,22511.0,140.702,140.7969,140.6588,140.7624,22511.0
2018-09-28 11:20:00,163.13,163.36,163.13,163.34,14570.0,140.771,140.9695,140.771,140.9522,14570.0
2018-09-28 11:25:00,163.32,163.32,163.21,163.24,17501.0,140.935,140.935,140.84,140.8659,17501.0
2018-09-28 11:30:00,163.23,163.25,163.07,163.09,16367.0,140.8573,140.8746,140.7192,140.7365,16367.0
2018-09-28 11:35:00,163.1,163.14,162.99,162.99,14456.0,140.7451,140.7796,140.6502,140.6502,14456.0
2018-09-28 11:40:00,163.0,163.03,162.94,162.95,17014.0,140.6588,140.6847,140.607,140.6157,17014.0
2018-09-28 11:45:00,162.95,163.02,162.77,162.83,23917.0,140.6157,140.6761,140.4603,140.5121,23917.0
2018-09-28 11:50:00,162.81,162.82,162.58,162.6,31725.0,140.4949,140.5035,140.2964,140.3136,31725.0
2018-09-28 11:55:00,162.61,162.62,162.57,162.6,21479.0,140.3223,140.3309,140.2878,140.3136,21479.0
2018-09-28 12:00:00,162.6,162.62,162.44,162.45,28056.0,140.3136,140.3309,140.1756,140.1842,28056.0
2018-09-28 12:05:00,162.46,162.51,162.45,162.48,17596.0,140.1928,140.236,140.1842,140.2101,17596.0
2018-09-28 12:10:00,162.48,162.54,162.48,162.54,15202.0,140.2101,140.2619,140.2101,140.2619,15202.0
2018-09-28 12:15:00,162.53,162.69,162.52,162.66,16135.0,140.2532,140.3913,140.2446,140.3654,16135.0
2018-09-28 12:20:00,162.66,162.68,162.57,162.64,13440.0,140.3654,140.3827,140.2878,140.3482,13440.0
2018-09-28 12:25:00,162.65,162.75,162.63,162.75,11702.0,140.3568,140.4431,140.3395,140.4431,11702.0
2018-09-28 12:30:00,162.77,162.82,162.7,162.77,22124.0,140.4603,140.5035,140.3999,140.4603,22124.0
2018-09-28 12:35:00,162.76,162.82,162.71,162.71,11800.0,140.4517,140.5035,140.4086,140.4086,11800.0
2018-09-28 12:40:00,162.69,162.88,162.69,162.81,15465.0,140.3913,140.5553,140.3913,140.4949,15465.0
2018-09-28 12:45:00,162.82,162.84,162.57,162.58,17813.0,140.5035,140.5207,140.2878,140.2964,17813.0
2018-09-28 12:50:00,162.6,162.81,162.58,162.8,8303.0,140.3136,140.4949,140.2964,140.4862,8303.0
2018-09-28 12:55:00,162.83,162.98,162.82,162.95,13257.0,140.5121,140.6416,140.5035,140.6157,13257.0
2018-09-28 13:00:00,162.95,162.96,162.84,162.89,17257.0,140.6157,140.6243,140.5207,140.5639,17257.0
2018-09-28 13:05:00,162.89,162.95,162.88,162.94,10309.0,140.5639,140.6157,140.5553,140.607,10309.0
2018-09-28 13:10:00,162.94,163.08,162.94,163.05,12459.0,140.607,140.7279,140.607,140.702,12459.0
2018-09-28 13:15:00,163.05,163.07,163.03,163.07,11354.0,140.702,140.7192,140.6847,140.7192,11354.0
2018-09-28 13:20:00,163.07,163.18,163.05,163.13,12834.0,140.7192,140.8141,140.702,140.771,12834.0
2018-09-28 13:25:00,163.12,163.17,163.07,163.07,15512.0,140.7624,140.8055,140.7192,140.7192,15512.0
2018-09-28 13:30:00,163.07,163.1,163.06,163.1,13977.0,140.7192,140.7451,140.7106,140.7451,13977.0
2018-09-28 13:35:00,163.09,163.11,163.04,163.08,24883.0,140.7365,140.7537,140.6933,140.7279,24883.0
2018-09-28 13:40:00,163.08,163.09,162.98,162.99,23718.0,140.7279,140.7365,140.6416,140.6502,23718.0
2018-09-28 13:45:00,162.99,163.07,162.98,163.02,18510.0,140.6502,140.7192,140.6416,140.6761,18510.0
2018-09-28 13:50:00,163.02,163.08,162.98,163.02,18632.0,140.6761,140.7279,140.6416,140.6761,18632.0
2018-09-28 13:55:00,163.04,163.04,162.87,162.88,15524.0,140.6933,140.6933,140.5466,140.5553,15524.0
2018-09-28 14:00:00,162.87,162.91,162.82,162.82,16489.0,140.5466,140.5812,140.5035,140.5035,16489.0
2018-09-28 14:05:00,162.81,162.83,162.74,162.79,27957.0,140.4949,140.5121,140.4345,140.4776,27957.0
2018-09-28 14:10:00,162.81,162.87,162.76,162.87,21800.0,140.4949,140.5466,140.4517,140.5466,21800.0
2018-09-28 14:15:00,162.88,162.88,162.82,162.85,13419.0,140.5553,140.5553,140.5035,140.5294,13419.0
2018-09-28 14:20:00,162.85,162.92,162.84,162.88,17457.0,140.5294,140.5898,140.5207,140.5553,17457.0
2018-09-28 14:25:00,162.89,162.97,162.88,162.96,14145.0,140.5639,140.6329,140.5553,140.6243,14145.0
2018-09-28 14:30:00,162.96,163.06,162.91,162.93,22699.0,140.6243,140.7106,140.5812,140.5984,22699.0
2018-09-28 14:35:00,162.94,162.94,162.78,162.81,22412.0,140.607,140.607,140.469,140.4949,22412.0
2018-09-28 14:40:00,162.81,162.85,162.77,162.83,19986.0,140.4949,140.5294,140.4603,140.5121,19986.0
2018-09-28 14:45:00,162.83,162.87,162.82,162.83,24750.0,140.5121,140.5466,140.5035,140.5121,24750.0
2018-09-28 14:50:00,162.82,162.82,162.68,162.71,23461.0,140.5035,140.5035,140.3827,140.4086,23461.0
2018-09-28 14:55:00,162.7,162.74,162.65,162.72,31941.0,140.3999,140.4345,140.3568,140.4172,31941.0
2018-09-28 15:00:00,162.74,162.82,162.72,162.74,39071.0,140.4345,140.5035,140.4172,140.4345,39071.0
2018-09-28 15:05:00,162.74,162.77,162.7,162.75,29984.0,140.4345,140.4603,140.3999,140.4431,29984.0
2018-09-28 15:10:00,162.75,162.78,162.68,162.69,25249.0,140.4431,140.469,140.3827,140.3913,25249.0
2018-09-28 15:15:00,162.69,162.69,162.55,162.56,21603.0,140.3913,140.3913,140.2705,140.2791,21603.0
2018-09-28 15:20:00,162.56,162.84,162.56,162.76,31382.0,140.2791,140.5207,140.2791,140.4517,31382.0
2018-09-28 15:25:00,162.75,162.77,162.67,162.69,23091.0,140.4431,140.4603,140.374,140.3913,23091.0
2018-09-28 15:30:00,162.69,162.69,162.3,162.56,99602.0,140.3913,140.3913,140.0548,140.2791,99602.0
2018-09-28 15:35:00,162.56,162.78,162.54,162.78,52013.0,140.2791,140.469,140.2619,140.469,52013.0
2018-09-28 15:40:00,162.77,162.91,162.77,162.89,64017.0,140.4603,140.5812,140.4603,140.5639,64017.0
2018-09-28 15:45:00,162.88,163.03,162.84,162.95,131929.0,140.5553,140.6847,140.5207,140.6157,131929.0
2018-09-28 15:50:00,162.93,163.0,162.89,162.98,105743.0,140.5984,140.6588,140.5639,140.6416,105743.0
2018-09-28 15:55:00,162.99,162.99,162.77,162.83,201649.0,140.6502,140.6502,140.4603,140.5121,201649.0
2018-10-01 09:30:00,164.41,164.97,164.22,164.66,81940.0,141.8756,142.3588,141.7116,142.0913,81940.0
2018-10-01 09:35:00,164.7,164.74,164.19,164.46,28787.0,142.1258,142.1603,141.6857,141.9187,28787.0
2018-10-01 09:40:00,164.46,164.98,164.42,164.61,28554.0,141.9187,142.3674,141.8842,142.0481,28554.0
2018-10-01 09:45:00,164.61,164.75,164.49,164.55,29039.0,142.0481,142.169,141.9446,141.9964,29039.0
2018-10-01 09:50:00,164.55,164.67,164.48,164.56,47526.0,141.9964,142.0999,141.936,142.005,47526.0
2018-10-01 09:55:00,164.57,164.8,164.49,164.61,30709.0,142.0136,142.2121,141.9446,142.0481,30709.0
2018-10-01 10:00:00,164.61,164.7,164.46,164.51,29134.0,142.0481,142.1258,141.9187,141.9619,29134.0
2018-10-01 10:05:00,164.48,164.61,164.47,164.58,20248.0,141.936,142.0481,141.9273,142.0223,20248.0
2018-10-01 10:10:00,164.58,164.68,164.5,164.65,21405.0,142.0223,142.1086,141.9532,142.0827,21405.0
2018-10-01 10:15:00,164.67,164.67,164.5,164.52,13050.0,142.0999,142.0999,141.9532,141.9705,13050.0
2018-10-01 10:20:00,164.51,164.61,164.48,164.56,25354.0,141.9619,142.0481,141.936,142.005,25354.0
2018-10-01 10:25:00,164.56,164.62,164.46,164.58,24603.0,142.005,142.0568,141.9187,142.0223,24603.0
2018-10-01 10:30:00,164.62,164.78,164.54,164.54,31870.0,142.0568,142.1948,141.9877,141.9877,31870.0
2018-10-01 10:35:00,164.53,164.57,164.33,164.53,15870.0,141.9791,142.0136,141.8065,141.9791,15870.0
2018-10-01 10:40:00,164.53,164.61,164.42,164.46,14494.0,141.9791,142.0481,141.8842,141.9187,14494.0
2018-10-01 10:45:00,164.46,164.57,164.43,164.54,19196.0,141.9187,142.0136,141.8928,141.9877,19196.0
2018-10-01 10:50:00,164.53,164.54,164.36,164.36,13499.0,141.9791,141.9877,141.8324,141.8324,13499.0
2018-10-01 10:55:00,164.37,164.46,164.35,164.43,28026.0,141.841,141.9187,141.8238,141.8928,28026.0
2018-10-01 11:00:00,164.41,164.49,164.3,164.36,49271.0,141.8756,141.9446,141.7806,141.8324,49271.0
2018-10-01 11:05:00,164.39,164.45,164.28,164.3,34815.0,141.8583,141.9101,141.7634,141.7806,34815.0
2018-10-01 11:10:00,164.28,164.29,164.17,164.29,22495.0,141.7634,141.772,141.6685,141.772,22495.0
2018-10-01 11:15:00,164.31,164.31,164.2,164.27,34934.0,141.7893,141.7893,141.6943,141.7547,34934.0
2018-10-01 11:20:00,164.26,164.38,164.2,164.38,28610.0,141.7461,141.8497,141.6943,141.8497,28610.0
2018-10-01 11:25:00,164.38,164.41,164.31,164.38,22696.0,141.8497,141.8756,141.7893,141.8497,22696.0
2018-10-01 11:30:00,164.38,164.59,164.33,164.58,27801.0,141.8497,142.0309,141.8065,142.0223,27801.0
2018-10-01 11:35:00,164.56,164.61,164.48,164.51,22751.0,142.005,142.0481,141.936,141.9619,22751.0
2018-10-01 11:40:00,164.5,164.67,164.45,164.66,19748.0,141.9532,142.0999,141.9101,142.0913,19748.0
2018-10-01 11:45:00,164.66,164.66,164.45,164.51,21182.0,142.0913,142.0913,141.9101,141.9619,21182.0
2018-10-01 11:50:00,164.52,164.6,164.48,164.53,17547.0,141.9705,142.0395,141.936,141.9791,17547.0
2018-10-01 11:55:00,164.54,164.56,164.41,164.44,18695.0,141.9877,142.005,141.8756,141.9014,18695.0
2018-10-01 12:00:00,164.46,164.6,164.44,164.53,17577.0,141.9187,142.0395,141.9014,141.9791,17577.0
2018-10-01 12:05:00,164.53,164.54,164.43,164.44,13191.0,141.9791,141.9877,141.8928,141.9014,13191.0
2018-10-01 12:10:00,164.45,164.53,164.45,164.5,8687.0,141.9101,141.9791,141.9101,141.9532,8687.0
2018-10-01 12:15:00,164.5,164.58,164.48,164.57,11367.0,141.9532,142.0223,141.936,142.0136,11367.0
2018-10-01 12:20:00,164.61,164.63,164.32,164.34,54396.0,142.0481,142.0654,141.7979,141.8152,54396.0
2018-10-01 12:25:00,164.35,164.41,164.31,164.36,9208.0,141.8238,141.8756,141.7893,141.8324,9208.0
2018-10-01 12:30:00,164.35,164.41,164.34,164.41,6779.0,141.8238,141.8756,141.8152,141.8756,6779.0
2018-10-01 12:35:00,164.41,164.42,164.26,164.4,13531.0,141.8756,141.8842,141.7461,141.8669,13531.0
2018-10-01 12:40:00,164.4,164.4,164.26,164.28,13270.0,141.8669,141.8669,141.7461,141.7634,13270.0
2018-10-01 12:45:00,164.26,164.31,164.09,164.22,38963.0,141.7461,141.7893,141.5994,141.7116,38963.0
2018-10-01 12:50:00,164.22,164.38,164.2,164.35,22393.0,141.7116,141.8497,141.6943,141.8238,22393.0
2018-10-01 12:55:00,164.34,164.35,164.23,164.25,27665.0,141.8152,141.8238,141.7202,141.7375,27665.0
2018-10-01 13:00:00,164.25,164.37,164.25,164.35,14510.0,141.7375,141.841,141.7375,141.8238,14510.0
2018-10-01 13:05:00,164.37,164.43,164.33,164.34,16887.0,141.841,141.8928,141.8065,141.8152,16887.0
2018-10-01 13:10:00,164.36,164.41,164.33,164.41,15694.0,141.8324,141.8756,141.8065,141.8756,15694.0
2018-10-01 13:15:00,164.42,164.57,164.42,164.57,13050.0,141.8842,142.0136,141.8842,142.0136,13050.0
2018-10-01 13:20:00,164.56,164.63,164.52,164.52,11729.0,142.005,142.0654,141.9705,141.9705,11729.0
2018-10-01 13:25:00,164.51,164.66,164.51,164.61,13315.0,141.9619,142.0913,141.9619,142.0481,13315.0
2018-10-01 13:30:00,164.62,164.7,164.56,164.69,18655.0,142.0568,142.1258,142.005,142.1172,18655.0
2018-10-01 13:35:00,164.69,164.69,164.53,164.54,33462.0,142.1172,142.1172,141.9791,141.9877,33462.0
2018-10-01 13:40:00,164.54,164.59,164.5,164.52,17171.0,141.9877,142.0309,141.9532,141.9705,17171.0
2018-10-01 13:45:00,164.52,164.53,164.41,164.45,12798.0,141.9705,141.9791,141.8756,141.9101,12798.0
2018-10-01 13:50:00,164.46,164.57,164.4,164.57,18737.0,141.9187,142.0136,141.8669,142.0136,18737.0
2018-10-01 13:55:00,164.58,164.61,164.44,164.47,22246.0,142.0223,142.0481,141.9014,141.9273,22246.0
2018-10-01 14:00:00,164.48,164.49,164.33,164.36,15841.0,141.936,141.9446,141.8065,141.8324,15841.0
2018-10-01 14:05:00,164.4,164.54,164.4,164.45,21045.0,141.8669,141.9877,141.8669,141.9101,21045.0
2018-10-01 14:10:00,164.46,164.54,164.45,164.52,27114.0,141.9187,141.9877,141.9101,141.9705,27114.0
2018-10-01 14:15:00,164.52,164.55,164.45,164.47,34170.0,141.9705,141.9964,141.9101,141.9273,34170.0
2018-10-01 14:20:00,164.47,164.68,164.45,164.65,31380.0,141.9273,142.1086,141.9101,142.0827,31380.0
2018-10-01 14:25:00,164.67,164.73,164.64,164.64,16144.0,142.0999,142.1517,142.074,142.074,16144.0
2018-10-01 14:30:00,164.66,164.69,164.49,164.58,28925.0,142.0913,142.1172,141.9446,142.0223,28925.0
2018-10-01 14:35:00,164.57,164.63,164.57,164.62,11574.0,142.0136,142.0654,142.0136,142.0568,11574.0
2018-10-01 14:40:00,164.61,164.65,164.47,164.63,38657.0,142.0481,142.0827,141.9273,142.0654,38657.0
2018-10-01 14:45:00,164.66,164.77,164.63,164.75,32067.0,142.0913,142.1862,142.0654,142.169,32067.0
2018-10-01 14:50:00,164.75,164.85,164.73,164.84,43149.0,142.169,142.2553,142.1517,142.2466,43149.0
2018-10-01 14:55:00,164.84,164.87,164.78,164.86,21729.0,142.2466,142.2725,142.1948,142.2639,21729.0
2018-10-01 15:00:00,164.85,164.93,164.8,164.81,25333.0,142.2553,142.3243,142.2121,142.2207,25333.0
2018-10-01 15:05:00,164.8,164.83,164.6,164.62,24186.0,142.2121,142.238,142.0395,142.0568,24186.0
2018-10-01 15:10:00,164.63,164.64,164.56,164.62,22328.0,142.0654,142.074,142.005,142.0568,22328.0
2018-10-01 15:15:00,164.61,164.62,164.54,164.54,20110.0,142.0481,142.0568,141.9877,141.9877,20110.0
2018-10-01 15:20:00,164.55,164.57,164.41,164.51,58675.0,141.9964,142.0136,141.8756,141.9619,58675.0
2018-10-01 15:25:00,164.49,164.5,164.25,164.36,30591.0,141.9446,141.9532,141.7375,141.8324,30591.0
2018-10-01 15:30:00,164.36,164.43,164.25,164.4,66785.0,141.8324,141.8928,141.7375,141.8669,66785.0
2018-10-01 15:35:00,164.41,164.5,164.36,164.46,54733.0,141.8756,141.9532,141.8324,141.9187,54733.0
2018-10-01 15:40:00,164.46,164.5,164.13,164.14,70606.0,141.9187,141.9532,141.6339,141.6426,70606.0
2018-10-01 15:45:00,164.14,164.28,164.14,164.19,54053.0,141.6426,141.7634,141.6426,141.6857,54053.0
2018-10-01 15:50:00,164.19,164.23,164.09,164.15,130192.0,141.6857,141.7202,141.5994,141.6512,130192.0
2018-10-01 15:55:00,164.15,164.34,164.11,164.3,184697.0,141.6512,141.8152,141.6167,141.7806,184697.0
2018-10-02 09:30:00,164.54,164.54,163.67,163.67,36055.0,141.9877,141.9877,141.237,141.237,36055.0
2018-10-02 09:35:00,163.74,163.91,163.01,163.07,20736.0,141.2974,141.4441,140.6674,140.7192,20736.0
2018-10-02 09:40:00,163.03,163.32,162.81,163.16,36176.0,140.6847,140.935,140.4949,140.7969,36176.0
2018-10-02 09:45:00,163.19,163.44,163.05,163.05,24187.0,140.8228,141.0385,140.702,140.702,24187.0
2018-10-02 09:50:00,163.05,163.1,162.86,162.92,18966.0,140.702,140.7451,140.538,140.5898,18966.0
2018-10-02 09:55:00,162.92,163.06,162.72,163.06,24957.0,140.5898,140.7106,140.4172,140.7106,24957.0
2018-10-02 10:00:00,163.09,163.22,163.04,163.11,19013.0,140.7365,140.8487,140.6933,140.7537,19013.0
2018-10-02 10:05:00,163.15,163.21,163.07,163.13,21187.0,140.7883,140.84,140.7192,140.771,21187.0
2018-10-02 10:10:00,163.16,163.17,162.91,162.97,15869.0,140.7969,140.8055,140.5812,140.6329,15869.0
2018-10-02 10:15:00,162.98,163.02,162.75,162.82,22612.0,140.6416,140.6761,140.4431,140.5035,22612.0
2018-10-02 10:20:00,162.86,162.94,162.76,162.91,21326.0,140.538,140.607,140.4517,140.5812,21326.0
2018-10-02 10:25:00,162.89,163.04,162.75,163.02,26145.0,140.5639,140.6933,140.4431,140.6761,26145.0
2018-10-02 10:30:00,163.01,163.07,162.92,162.94,26873.0,140.6674,140.7192,140.5898,140.607,26873.0
2018-10-02 10:35:00,162.98,163.12,162.84,162.88,24492.0,140.6416,140.7624,140.5207,140.5553,24492.0
2018-10-02 10:40:00,162.86,162.92,162.73,162.73,21850.0,140.538,140.5898,140.4258,140.4258,21850.0
2018-10-02 10:45:00,162.72,162.76,162.62,162.66,28269.0,140.4172,140.4517,140.3309,140.3654,28269.0
2018-10-02 10:50:00,162.66,162.73,162.64,162.7,35994.0,140.3654,140.4258,140.3482,140.3999,35994.0
2018-10-02 10:55:00,162.7,162.72,162.57,162.66,27841.0,140.3999,140.4172,140.2878,140.3654,27841.0
2018-10-02 11:00:00,162.66,162.67,162.42,162.55,17118.0,140.3654,140.374,140.1583,140.2705,17118.0
2018-10-02 11:05:00,162.54,162.78,162.53,162.78,24096.0,140.2619,140.469,140.2532,140.469,24096.0
2018-10-02 11:10:00,162.78,162.91,162.75,162.86,19386.0,140.469,140.5812,140.4431,140.538,19386.0
2018-10-02 11:15:00,162.87,162.87,162.59,162.62,47258.0,140.5466,140.5466,140.305,140.3309,47258.0
2018-10-02 11:20:00,162.59,162.75,162.57,162.65,16659.0,140.305,140.4431,140.2878,140.3568,16659.0
2018-10-02 11:25:00,162.66,162.73,162.59,162.64,16655.0,140.3654,140.4258,140.305,140.3482,16655.0
2018-10-02 11:30:00,162.64,162.71,162.58,162.59,25787.0,140.3482,140.4086,140.2964,140.305,25787.0
2018-10-02 11:35:00,162.6,162.62,162.42,162.42,23546.0,140.3136,140.3309,140.1583,140.1583,23546.0
2018-10-02 11:40:00,162.42,162.57,162.41,162.56,15276.0,140.1583,140.2878,140.1497,140.2791,15276.0
2018-10-02 11:45:00,162.59,162.65,162.56,162.6,17712.0,140.305,140.3568,140.2791,140.3136,17712.0
2018-10-02 11:50:00,162.58,162.63,162.55,162.59,17705.0,140.2964,140.3395,140.2705,140.305,17705.0
2018-10-02 11:55:00,162.6,162.61,162.54,162.56,11948.0,140.3136,140.3223,140.2619,140.2791,11948.0
2018-10-02 12:00:00,162.56,162.66,162.56,162.64,27469.0,140.2791,140.3654,140.2791,140.3482,27469.0
2018-10-02 12:05:00,162.64,162.72,162.62,162.7,30891.0,140.3482,140.4172,140.3309,140.3999,30891.0
2018-10-02 12:10:00,162.7,162.75,162.61,162.63,38004.0,140.3999,140.4431,140.3223,140.3395,38004.0
2018-10-02 12:15:00,162.63,162.75,162.62,162.73,14753.0,140.3395,140.4431,140.3309,140.4258,14753.0
2018-10-02 12:20:00,162.73,162.75,162.68,162.7,13666.0,140.4258,140.4431,140.3827,140.3999,13666.0
2018-10-02 12:25:00,162.7,162.74,162.66,162.67,14571.0,140.3999,140.4345,140.3654,140.374,14571.0
2018-10-02 12:30:00,162.67,162.68,162.59,162.62,23821.0,140.374,140.3827,140.305,140.3309,23821.0
2018-10-02 12:35:00,162.63,162.73,162.63,162.72,14031.0,140.3395,140.4258,140.3395,140.4172,14031.0
2018-10-02 12:40:00,162.73,162.75,162.71,162.72,20400.0,140.4258,140.4431,140.4086,140.4172,20400.0
2018-10-02 12:45:00,162.71,162.71,162.62,162.64,20659.0,140.4086,140.4086,140.3309,140.3482,20659.0
2018-10-02 12:50:00,162.64,162.74,162.6,162.74,15413.0,140.3482,140.4345,140.3136,140.4345,15413.0
2018-10-02 12:55:00,162.74,163.01,162.73,162.98,32459.0,140.4345,140.6674,140.4258,140.6416,32459.0
2018-10-02 13:00:00,162.99,163.03,162.95,163.0,19691.0,140.6502,140.6847,140.6157,140.6588,19691.0
2018-10-02 13:05:00,163.0,163.03,162.95,163.0,11832.0,140.6588,140.6847,140.6157,140.6588,11832.0
2018-10-02 13:10:00,162.99,163.01,162.94,162.99,12991.0,140.6502,140.6674,140.607,140.6502,12991.0
2018-10-02 13:15:00,163.0,163.05,162.99,163.02,16444.0,140.6588,140.702,140.6502,140.6761,16444.0
2018-10-02 13:20:00,163.01,163.1,162.97,163.0,16545.0,140.6674,140.7451,140.6329,140.6588,16545.0
2018-10-02 13:25:00,162.99,163.04,162.96,162.96,20455.0,140.6502,140.6933,140.6243,140.6243,20455.0
2018-10-02 13:30:00,162.97,162.99,162.9,162.94,29682.0,140.6329,140.6502,140.5725,140.607,29682.0
2018-10-02 13:35:00,162.95,162.95,162.85,162.85,18205.0,140.6157,140.6157,140.5294,140.5294,18205.0
2018-10-02 13:40:00,162.85,162.92,162.83,162.9,33749.0,140.5294,140.5898,140.5121,140.5725,33749.0
2018-10-02 13:45:00,162.9,162.98,162.85,162.93,18091.0,140.5725,140.6416,140.5294,140.5984,18091.0
2018-10-02 13:50:00,162.93,162.93,162.82,162.91,23322.0,140.5984,140.5984,140.5035,140.5812,23322.0
2018-10-02 13:55:00,162.92,162.99,162.89,162.96,30259.0,140.5898,140.6502,140.5639,140.6243,30259.0
2018-10-02 14:00:00,162.95,163.12,162.94,163.03,25244.0,140.6157,140.7624,140.607,140.6847,25244.0
2018-10-02 14:05:00,163.01,163.03,162.83,162.84,18398.0,140.6674,140.6847,140.5121,140.5207,18398.0
2018-10-02 14:10:00,162.83,162.92,162.8,162.91,13164.0,140.5121,140.5898,140.4862,140.5812,13164.0
2018-10-02 14:15:00,162.9,163.04,162.89,163.02,19636.0,140.5725,140.6933,140.5639,140.6761,19636.0
2018-10-02 14:20:00,163.01,163.01,162.94,162.97,16160.0,140.6674,140.6674,140.607,140.6329,16160.0
2018-10-02 14:25:00,162.96,162.97,162.81,162.87,47723.0,140.6243,140.6329,140.4949,140.5466,47723.0
2018-10-02 14:30:00,162.87,162.93,162.84,162.88,34957.0,140.5466,140.5984,140.5207,140.5553,34957.0
2018-10-02 14:35:00,162.87,162.88,162.8,162.86,17854.0,140.5466,140.5553,140.4862,140.538,17854.0
2018-10-02 14:40:00,162.86,162.93,162.84,162.85,22059.0,140.538,140.5984,140.5207,140.5294,22059.0
2018-10-02 14:45:00,162.85,162.98,162.83,162.92,12554.0,140.5294,140.6416,140.5121,140.5898,12554.0
2018-10-02 14:50:00,162.91,162.93,162.83,162.84,20891.0,140.5812,140.5984,140.5121,140.5207,20891.0
2018-10-02 14:55:00,162.84,162.86,162.77,162.79,19677.0,140.5207,140.538,140.4603,140.4776,19677.0
2018-10-02 15:00:00,162.78,162.83,162.69,162.81,36941.0,140.469,140.5121,140.3913,140.4949,36941.0
2018-10-02 15:05:00,162.81,162.83,162.66,162.77,45374.0,140.4949,140.5121,140.3654,140.4603,45374.0
2018-10-02 15:10:00,162.75,162.82,162.71,162.82,30046.0,140.4431,140.5035,140.4086,140.5035,30046.0
2018-10-02 15:15:00,162.81,162.92,162.78,162.86,22239.0,140.4949,140.5898,140.469,140.538,22239.0
2018-10-02 15:20:00,162.87,162.92,162.82,162.88,20774.0,140.5466,140.5898,140.5035,140.5553,20774.0
2018-10-02 15:25:00,162.89,162.97,162.89,162.9,32367.0,140.5639,140.6329,140.5639,140.5725,32367.0
2018-10-02 15:30:00,162.92,163.04,162.86,162.96,68311.0,140.5898,140.6933,140.538,140.6243,68311.0
2018-10-02 15:35:00,162.96,162.97,162.8,162.81,76444.0,140.6243,140.6329,140.4862,140.4949,76444.0
2018-10-02 15:40:00,162.81,162.96,162.81,162.89,73709.0,140.4949,140.6243,140.4949,140.5639,73709.0
2018-10-02 15:45:00,162.89,163.07,162.88,163.0,177227.0,140.5639,140.7192,140.5553,140.6588,177227.0
2018-10-02 15:50:00,163.0,163.1,162.98,163.09,99133.0,140.6588,140.7451,140.6416,140.7365,99133.0
2018-10-02 15:55:00,163.1,163.3,163.01,163.16,466059.0,140.7451,140.9177,140.6674,140.7969,466059.0
2018-10-03 09:30:00,163.81,164.77,163.27,163.73,51827.0,141.3578,142.1862,140.8918,141.2888,51827.0
2018-10-03 09:35:00,163.87,164.27,163.81,164.2,29724.0,141.4096,141.7547,141.3578,141.6943,29724.0
2018-10-03 09:40:00,164.2,164.37,164.09,164.09,33237.0,141.6943,141.841,141.5994,141.5994,33237.0
2018-10-03 09:45:00,164.09,164.7,164.03,164.65,38199.0,141.5994,142.1258,141.5476,142.0827,38199.0
2018-10-03 09:50:00,164.62,164.66,164.43,164.63,41895.0,142.0568,142.0913,141.8928,142.0654,41895.0
2018-10-03 09:55:00,164.59,164.63,164.35,164.35,34532.0,142.0309,142.0654,141.8238,141.8238,34532.0
2018-10-03 10:00:00,164.34,164.62,164.33,164.59,23268.0,141.8152,142.0568,141.8065,142.0309,23268.0
2018-10-03 10:05:00,164.6,164.72,164.49,164.54,62644.0,142.0395,142.1431,141.9446,141.9877,62644.0
2018-10-03 10:10:00,164.53,164.64,164.5,164.61,71107.0,141.9791,142.074,141.9532,142.0481,71107.0
2018-10-03 10:15:00,164.61,164.72,164.45,164.45,64979.0,142.0481,142.1431,141.9101,141.9101,64979.0
2018-10-03 10:20:00,164.46,164.6,164.24,164.6,28817.0,141.9187,142.0395,141.7289,142.0395,28817.0
2018-10-03 10:25:00,164.6,164.62,164.45,164.55,30133.0,142.0395,142.0568,141.9101,141.9964,30133.0
2018-10-03 10:30:00,164.54,164.59,164.39,164.54,23537.0,141.9877,142.0309,141.8583,141.9877,23537.0
2018-10-03 10:35:00,164.52,164.55,164.3,164.34,37559.0,141.9705,141.9964,141.7806,141.8152,37559.0
2018-10-03 10:40:00,164.36,164.43,164.28,164.4,25281.0,141.8324,141.8928,141.7634,141.8669,25281.0
2018-10-03 10:45:00,164.42,164.5,164.37,164.47,32025.0,141.8842,141.9532,141.841,141.9273,32025.0
2018-10-03 10:50:00,164.49,164.51,164.36,164.51,52088.0,141.9446,141.9619,141.8324,141.9619,52088.0
2018-10-03 10:55:00,164.52,164.52,164.38,164.4,32103.0,141.9705,141.9705,141.8497,141.8669,32103.0
2018-10-03 11:00:00,164.41,164.42,164.25,164.39,37290.0,141.8756,141.8842,141.7375,141.8583,37290.0
2018-10-03 11:05:00,164.38,164.51,164.29,164.47,95821.0,141.8497,141.9619,141.772,141.9273,95821.0
2018-10-03 11:10:00,164.47,164.51,164.26,164.26,63007.0,141.9273,141.9619,141.7461,141.7461,63007.0
2018-10-03 11:15:00,164.26,164.31,164.22,164.3,17502.0,141.7461,141.7893,141.7116,141.7806,17502.0
2018-10-03 11:20:00,164.3,164.32,164.21,164.24,13911.0,141.7806,141.7979,141.703,141.7289,13911.0
2018-10-03 11:25:00,164.22,164.4,164.22,164.27,22244.0,141.7116,141.8669,141.7116,141.7547,22244.0
2018-10-03 11:30:00,164.27,164.31,164.11,164.17,15090.0,141.7547,141.7893,141.6167,141.6685,15090.0
2018-10-03 11:35:00,164.18,164.18,163.96,164.0,43769.0,141.6771,141.6771,141.4872,141.5218,43769.0
2018-10-03 11:40:00,163.96,163.98,163.82,163.95,19367.0,141.4872,141.5045,141.3664,141.4786,19367.0
2018-10-03 11:45:00,163.92,164.01,163.88,163.88,21389.0,141.4527,141.5304,141.4182,141.4182,21389.0
2018-10-03 11:50:00,163.91,164.0,163.87,164.0,13355.0,141.4441,141.5218,141.4096,141.5218,13355.0
2018-10-03 11:55:00,164.0,164.01,163.93,163.97,23259.0,141.5218,141.5304,141.4613,141.4959,23259.0
2018-10-03 12:00:00,163.99,164.05,163.94,163.96,30529.0,141.5131,141.5649,141.47,141.4872,30529.0
2018-10-03 12:05:00,163.95,163.95,163.8,163.81,15256.0,141.4786,141.4786,141.3492,141.3578,15256.0
2018-10-03 12:10:00,163.82,163.89,163.76,163.8,15774.0,141.3664,141.4268,141.3147,141.3492,15774.0
2018-10-03 12:15:00,163.83,163.94,163.81,163.93,17935.0,141.3751,141.47,141.3578,141.4613,17935.0
2018-10-03 12:20:00,163.93,163.93,163.85,163.88,18472.0,141.4613,141.4613,141.3923,141.4182,18472.0
2018-10-03 12:25:00,163.88,163.9,163.8,163.88,20904.0,141.4182,141.4355,141.3492,141.4182,20904.0
2018-10-03 12:30:00,163.88,163.9,163.82,163.9,19812.0,141.4182,141.4355,141.3664,141.4355,19812.0
2018-10-03 12:35:00,163.9,163.95,163.82,163.83,31093.0,141.4355,141.4786,141.3664,141.3751,31093.0
2018-10-03 12:40:00,163.82,163.82,163.59,163.61,44751.0,141.3664,141.3664,141.168,141.1852,44751.0
2018-10-03 12:45:00,163.62,163.63,163.41,163.58,21302.0,141.1938,141.2025,141.0126,141.1593,21302.0
2018-10-03 12:50:00,163.6,163.61,163.53,163.55,18209.0,141.1766,141.1852,141.1162,141.1334,18209.0
2018-10-03 12:55:00,163.53,163.62,163.52,163.58,17490.0,141.1162,141.1938,141.1075,141.1593,17490.0
2018-10-03 13:00:00,163.59,163.73,163.58,163.71,14667.0,141.168,141.2888,141.1593,141.2715,14667.0
2018-10-03 13:05:00,163.72,163.8,163.68,163.8,25276.0,141.2801,141.3492,141.2456,141.3492,25276.0
2018-10-03 13:10:00,163.81,163.81,163.73,163.73,14183.0,141.3578,141.3578,141.2888,141.2888,14183.0
2018-10-03 13:15:00,163.74,163.76,163.67,163.74,24021.0,141.2974,141.3147,141.237,141.2974,24021.0
2018-10-03 13:20:00,163.74,163.76,163.55,163.56,16651.0,141.2974,141.3147,141.1334,141.1421,16651.0
2018-10-03 13:25:00,163.55,163.63,163.5,163.55,20617.0,141.1334,141.2025,141.0903,141.1334,20617.0
2018-10-03 13:30:00,163.56,163.59,163.49,163.5,13982.0,141.1421,141.168,141.0817,141.0903,13982.0
2018-10-03 13:35:00,163.49,163.53,163.42,163.44,17782.0,141.0817,141.1162,141.0213,141.0385,17782.0
2018-10-03 13:40:00,163.43,163.43,163.33,163.43,15520.0,141.0299,141.0299,140.9436,141.0299,15520.0
2018-10-03 13:45:00,163.43,163.5,163.41,163.5,13100.0,141.0299,141.0903,141.0126,141.0903,13100.0
2018-10-03 13:50:00,163.5,163.5,163.33,163.38,21870.0,141.0903,141.0903,140.9436,140.9867,21870.0
2018-10-03 13:55:00,163.39,163.47,163.36,163.4,13027.0,140.9954,141.0644,140.9695,141.004,13027.0
2018-10-03 14:00:00,163.39,163.5,163.38,163.49,14752.0,140.9954,141.0903,140.9867,141.0817,14752.0
2018-10-03 14:05:00,163.48,163.59,163.47,163.58,23231.0,141.073,141.168,141.0644,141.1593,23231.0
2018-10-03 14:10:00,163.58,163.64,163.56,163.62,27205.0,141.1593,141.2111,141.1421,141.1938,27205.0
2018-10-03 14:15:00,163.62,163.67,163.53,163.67,19544.0,141.1938,141.237,141.1162,141.237,19544.0
2018-10-03 14:20:00,163.65,163.81,163.64,163.8,21538.0,141.2197,141.3578,141.2111,141.3492,21538.0
2018-10-03 14:25:00,163.79,163.93,163.75,163.91,17621.0,141.3405,141.4613,141.306,141.4441,17621.0
2018-10-03 14:30:00,163.91,163.93,163.58,163.59,27829.0,141.4441,141.4613,141.1593,141.168,27829.0
2018-10-03 14:35:00,163.54,163.55,163.32,163.4,22997.0,141.1248,141.1334,140.935,141.004,22997.0
2018-10-03 14:40:00,163.39,163.39,163.17,163.33,31366.0,140.9954,140.9954,140.8055,140.9436,31366.0
2018-10-03 14:45:00,163.34,163.44,163.26,163.3,35822.0,140.9522,141.0385,140.8832,140.9177,35822.0
2018-10-03 14:50:00,163.27,163.32,163.22,163.25,22953.0,140.8918,140.935,140.8487,140.8746,22953.0
2018-10-03 14:55:00,163.24,163.38,163.24,163.28,19365.0,140.8659,140.9867,140.8659,140.9004,19365.0
2018-10-03 15:00:00,163.32,163.38,163.03,163.1,24011.0,140.935,140.9867,140.6847,140.7451,24011.0
2018-10-03 15:05:00,163.09,163.2,163.09,163.19,21547.0,140.7365,140.8314,140.7365,140.8228,21547.0
2018-10-03 15:10:00,163.22,163.25,163.01,163.01,35366.0,140.8487,140.8746,140.6674,140.6674,35366.0
2018-10-03 15:15:00,163.03,163.07,162.78,162.79,23599.0,140.6847,140.7192,140.469,140.4776,23599.0
2018-10-03 15:20:00,162.79,162.84,162.66,162.76,28965.0,140.4776,140.5207,140.3654,140.4517,28965.0
2018-10-03 15:25:00,162.77,162.91,162.66,162.91,25794.0,140.4603,140.5812,140.3654,140.5812,25794.0
2018-10-03 15:30:00,162.92,163.1,162.86,163.1,29134.0,140.5898,140.7451,140.538,140.7451,29134.0
2018-10-03 15:35:00,163.09,163.17,163.04,163.08,26950.0,140.7365,140.8055,140.6933,140.7279,26950.0
2018-10-03 15:40:00,163.09,163.12,163.02,163.09,28817.0,140.7365,140.7624,140.6761,140.7365,28817.0
2018-10-03 15:45:00,163.09,163.28,162.98,162.99,44350.0,140.7365,140.9004,140.6416,140.6502,44350.0
2018-10-03 15:50:00,163.0,163.02,162.95,162.98,59154.0,140.6588,140.6761,140.6157,140.6416,59154.0
2018-10-03 15:55:00,162.97,163.1,162.92,163.04,143047.0,140.6329,140.7451,140.5898,140.6933,143047.0
2018-10-04 09:30:00,163.84,163.84,163.11,163.62,50328.0,141.3837,141.3837,140.7537,141.1938,50328.0
2018-10-04 09:35:00,163.7,164.0,163.52,163.87,19732.0,141.2629,141.5218,141.1075,141.4096,19732.0
2018-10-04 09:40:00,163.79,164.08,163.77,164.04,15605.0,141.3405,141.5908,141.3233,141.5563,15605.0
2018-10-04 09:45:00,164.04,164.33,163.95,164.3,18747.0,141.5563,141.8065,141.4786,141.7806,18747.0
2018-10-04 09:50:00,164.29,164.5,164.23,164.47,30257.0,141.772,141.9532,141.7202,141.9273,30257.0
2018-10-04 09:55:00,164.55,164.55,164.34,164.51,19766.0,141.9964,141.9964,141.8152,141.9619,19766.0
2018-10-04 10:00:00,164.54,164.54,164.3,164.38,26578.0,141.9877,141.9877,141.7806,141.8497,26578.0
2018-10-04 10:05:00,164.35,164.48,164.25,164.26,29757.0,141.8238,141.936,141.7375,141.7461,29757.0
2018-10-04 10:10:00,164.28,164.34,164.1,164.22,19726.0,141.7634,141.8152,141.608,141.7116,19726.0
2018-10-04 10:15:00,164.2,164.2,164.02,164.03,20606.0,141.6943,141.6943,141.539,141.5476,20606.0
2018-10-04 10:20:00,164.01,164.02,163.65,163.68,27726.0,141.5304,141.539,141.2197,141.2456,27726.0
2018-10-04 10:25:00,163.65,163.9,163.62,163.79,24909.0,141.2197,141.4355,141.1938,141.3405,24909.0
2018-10-04 10:30:00,163.8,163.86,163.57,163.62,28798.0,141.3492,141.4009,141.1507,141.1938,28798.0
2018-10-04 10:35:00,163.61,163.84,163.5,163.78,26876.0,141.1852,141.3837,141.0903,141.3319,26876.0
2018-10-04 10:40:00,163.76,163.89,163.68,163.85,30104.0,141.3147,141.4268,141.2456,141.3923,30104.0
2018-10-04 10:45:00,163.87,164.15,163.85,164.15,20597.0,141.4096,141.6512,141.3923,141.6512,20597.0
2018-10-04 10:50:00,164.18,164.22,164.1,164.12,15954.0,141.6771,141.7116,141.608,141.6253,15954.0
2018-10-04 10:55:00,164.11,164.19,164.0,164.04,32157.0,141.6167,141.6857,141.5218,141.5563,32157.0
2018-10-04 11:00:00,164.04,164.2,163.99,164.1,20985.0,141.5563,141.6943,141.5131,141.608,20985.0
2018-10-04 11:05:00,164.12,164.16,164.05,164.09,12480.0,141.6253,141.6598,141.5649,141.5994,12480.0
2018-10-04 11:10:00,164.1,164.24,164.08,164.1,16288.0,141.608,141.7289,141.5908,141.608,16288.0
2018-10-04 11:15:00,164.07,164.14,163.98,163.98,29683.0,141.5822,141.6426,141.5045,141.5045,29683.0
2018-10-04 11:20:00,163.97,164.02,163.91,164.0,28883.0,141.4959,141.539,141.4441,141.5218,28883.0
2018-10-04 11:25:00,164.0,164.01,163.89,163.91,20862.0,141.5218,141.5304,141.4268,141.4441,20862.0
2018-10-04 11:30:00,163.9,164.03,163.89,164.02,18209.0,141.4355,141.5476,141.4268,141.539,18209.0
2018-10-04 11:35:00,164.02,164.1,163.96,164.0,18962.0,141.539,141.608,141.4872,141.5218,18962.0
2018-10-04 11:40:00,163.99,164.08,163.94,163.94,11988.0,141.5131,141.5908,141.47,141.47,11988.0
2018-10-04 11:45:00,163.94,163.98,163.87,163.88,15706.0,141.47,141.5045,141.4096,141.4182,15706.0
2018-10-04 11:50:00,163.87,163.93,163.83,163.93,9711.0,141.4096,141.4613,141.3751,141.4613,9711.0
2018-10-04 11:55:00,163.92,163.98,163.88,163.91,9245.0,141.4527,141.5045,141.4182,141.4441,9245.0
2018-10-04 12:00:00,163.91,163.91,163.68,163.68,11840.0,141.4441,141.4441,141.2456,141.2456,11840.0
2018-10-04 12:05:00,163.67,163.79,163.59,163.74,23667.0,141.237,141.3405,141.168,141.2974,23667.0
2018-10-04 12:10:00,163.76,163.78,163.65,163.65,19205.0,141.3147,141.3319,141.2197,141.2197,19205.0
2018-10-04 12:15:00,163.64,163.64,163.23,163.28,40116.0,141.2111,141.2111,140.8573,140.9004,40116.0
2018-10-04 12:20:00,163.28,163.36,163.2,163.22,19087.0,140.9004,140.9695,140.8314,140.8487,19087.0
2018-10-04 12:25:00,163.22,163.29,163.12,163.28,21515.0,140.8487,140.9091,140.7624,140.9004,21515.0
2018-10-04 12:30:00,163.27,163.42,163.26,163.39,30309.0,140.8918,141.0213,140.8832,140.9954,30309.0
2018-10-04 12:35:00,163.42,163.48,163.16,163.27,29301.0,141.0213,141.073,140.7969,140.8918,29301.0
2018-10-04 12:40:00,163.26,163.29,163.22,163.28,17987.0,140.8832,140.9091,140.8487,140.9004,17987.0
2018-10-04 12:45:00,163.28,163.31,163.17,163.24,18580.0,140.9004,140.9263,140.8055,140.8659,18580.0
2018-10-04 12:50:00,163.24,163.3,163.04,163.06,20450.0,140.8659,140.9177,140.6933,140.7106,20450.0
2018-10-04 12:55:00,163.07,163.09,162.84,162.92,20473.0,140.7192,140.7365,140.5207,140.5898,20473.0
2018-10-04 13:00:00,162.92,162.97,162.79,162.96,38286.0,140.5898,140.6329,140.4776,140.6243,38286.0
2018-10-04 13:05:00,162.94,163.08,162.93,162.96,15888.0,140.607,140.7279,140.5984,140.6243,15888.0
2018-10-04 13:10:00,162.97,162.98,162.75,162.85,22011.0,140.6329,140.6416,140.4431,140.5294,22011.0
2018-10-04 13:15:00,162.89,162.89,162.72,162.74,13226.0,140.5639,140.5639,140.4172,140.4345,13226.0
2018-10-04 13:20:00,162.74,162.74,162.48,162.57,26657.0,140.4345,140.4345,140.2101,140.2878,26657.0
2018-10-04 13:25:00,162.57,162.79,162.57,162.73,16364.0,140.2878,140.4776,140.2878,140.4258,16364.0
2018-10-04 13:30:00,162.73,162.76,162.5,162.59,18691.0,140.4258,140.4517,140.2273,140.305,18691.0
2018-10-04 13:35:00,162.6,162.76,162.56,162.76,18013.0,140.3136,140.4517,140.2791,140.4517,18013.0
2018-10-04 13:40:00,162.76,163.08,162.76,163.02,22770.0,140.4517,140.7279,140.4517,140.6761,22770.0
2018-10-04 13:45:00,163.02,163.05,162.88,162.95,47671.0,140.6761,140.702,140.5553,140.6157,47671.0
2018-10-04 13:50:00,162.94,163.01,162.85,162.97,36416.0,140.607,140.6674,140.5294,140.6329,36416.0
2018-10-04 13:55:00,162.97,162.98,162.88,162.97,8307.0,140.6329,140.6416,140.5553,140.6329,8307.0
2018-10-04 14:00:00,162.99,163.08,162.84,163.07,41605.0,140.6502,140.7279,140.5207,140.7192,41605.0
2018-10-04 14:05:00,163.04,163.21,162.97,163.13,20677.0,140.6933,140.84,140.6329,140.771,20677.0
2018-10-04 14:10:00,163.15,163.28,163.11,163.23,29778.0,140.7883,140.9004,140.7537,140.8573,29778.0
2018-10-04 14:15:00,163.23,163.23,163.03,163.03,27375.0,140.8573,140.8573,140.6847,140.6847,27375.0
2018-10-04 14:20:00,163.05,163.12,163.0,163.06,19286.0,140.702,140.7624,140.6588,140.7106,19286.0
2018-10-04 14:25:00,163.05,163.14,163.0,163.06,27524.0,140.702,140.7796,140.6588,140.7106,27524.0
2018-10-04 14:30:00,163.04,163.09,162.97,163.08,18249.0,140.6933,140.7365,140.6329,140.7279,18249.0
2018-10-04 14:35:00,163.07,163.48,163.05,163.48,30962.0,140.7192,141.073,140.702,141.073,30962.0
2018-10-04 14:40:00,163.49,163.49,163.31,163.36,18811.0,141.0817,141.0817,140.9263,140.9695,18811.0
2018-10-04 14:45:00,163.36,163.54,163.35,163.47,29911.0,140.9695,141.1248,140.9608,141.0644,29911.0
2018-10-04 14:50:00,163.47,163.65,163.45,163.64,37412.0,141.0644,141.2197,141.0471,141.2111,37412.0
2018-10-04 14:55:00,163.68,164.0,163.68,163.93,37891.0,141.2456,141.5218,141.2456,141.4613,37891.0
2018-10-04 15:00:00,163.97,164.24,163.94,164.23,26020.0,141.4959,141.7289,141.47,141.7202,26020.0
2018-10-04 15:05:00,164.23,164.28,164.16,164.27,35650.0,141.7202,141.7634,141.6598,141.7547,35650.0
2018-10-04 15:10:00,164.27,164.35,164.16,164.22,52456.0,141.7547,141.8238,141.6598,141.7116,52456.0
2018-10-04 15:15:00,164.24,164.33,164.19,164.23,32709.0,141.7289,141.8065,141.6857,141.7202,32709.0
2018-10-04 15:20:00,164.22,164.22,164.05,164.15,29070.0,141.7116,141.7116,141.5649,141.6512,29070.0
2018-10-04 15:25:00,164.15,164.2,163.9,163.9,32202.0,141.6512,141.6943,141.4355,141.4355,32202.0
2018-10-04 15:30:00,163.9,164.1,163.84,164.09,41776.0,141.4355,141.608,141.3837,141.5994,41776.0
2018-10-04 15:35:00,164.07,164.15,163.99,164.15,33698.0,141.5822,141.6512,141.5131,141.6512,33698.0
2018-10-04 15:40:00,164.15,164.24,164.08,164.23,68646.0,141.6512,141.7289,141.5908,141.7202,68646.0
2018-10-04 15:45:00,164.23,164.65,164.23,164.56,149125.0,141.7202,142.0827,141.7202,142.005,149125.0
2018-10-04 15:50:00,164.57,164.59,164.34,164.52,78515.0,142.0136,142.0309,141.8152,141.9705,78515.0
2018-10-04 15:55:00,164.52,164.53,164.37,164.43,119730.0,141.9705,141.9791,141.841,141.8928,119730.0
2018-10-05 09:30:00,164.22,164.38,163.91,164.37,33243.0,141.7116,141.8497,141.4441,141.841,33243.0
2018-10-05 09:35:00,164.37,164.54,164.1,164.11,20421.0,141.841,141.9877,141.608,141.6167,20421.0
2018-10-05 09:40:00,164.09,164.14,163.59,163.67,17714.0,141.5994,141.6426,141.168,141.237,17714.0
2018-10-05 09:45:00,163.61,164.0,163.61,163.96,24036.0,141.1852,141.5218,141.1852,141.4872,24036.0
2018-10-05 09:50:00,164.0,164.03,163.72,163.72,16301.0,141.5218,141.5476,141.2801,141.2801,16301.0
2018-10-05 09:55:00,163.68,164.09,163.62,164.05,23007.0,141.2456,141.5994,141.1938,141.5649,23007.0
2018-10-05 10:00:00,164.06,164.35,163.99,164.07,14457.0,141.5735,141.8238,141.5131,141.5822,14457.0
2018-10-05 10:05:00,164.03,164.37,164.02,164.26,17132.0,141.5476,141.841,141.539,141.7461,17132.0
2018-10-05 10:10:00,164.27,164.27,164.1,164.11,13752.0,141.7547,141.7547,141.608,141.6167,13752.0
2018-10-05 10:15:00,164.13,164.32,163.94,164.03,17484.0,141.6339,141.7979,141.47,141.5476,17484.0
2018-10-05 10:20:00,164.04,164.22,163.98,164.11,18544.0,141.5563,141.7116,141.5045,141.6167,18544.0
2018-10-05 10:25:00,164.14,164.38,164.13,164.32,21130.0,141.6426,141.8497,141.6339,141.7979,21130.0
2018-10-05 10:30:00,164.3,164.37,164.26,164.3,16672.0,141.7806,141.841,141.7461,141.7806,16672.0
2018-10-05 10:35:00,164.31,164.36,164.16,164.29,13766.0,141.7893,141.8324,141.6598,141.772,13766.0
2018-10-05 10:40:00,164.31,164.55,164.28,164.52,36985.0,141.7893,141.9964,141.7634,141.9705,36985.0
2018-10-05 10:45:00,164.51,164.52,164.28,164.33,31414.0,141.9619,141.9705,141.7634,141.8065,31414.0
2018-10-05 10:50:00,164.3,164.64,164.2,164.24,32853.0,141.7806,142.074,141.6943,141.7289,32853.0
2018-10-05 10:55:00,164.25,164.38,164.2,164.29,17856.0,141.7375,141.8497,141.6943,141.772,17856.0
2018-10-05 11:00:00,164.29,164.29,163.95,163.98,13491.0,141.772,141.772,141.4786,141.5045,13491.0
2018-10-05 11:05:00,163.93,164.29,163.92,164.18,34638.0,141.4613,141.772,141.4527,141.6771,34638.0
2018-10-05 11:10:00,164.14,164.24,163.97,164.24,25838.0,141.6426,141.7289,141.4959,141.7289,25838.0
2018-10-05 11:15:00,164.25,164.31,164.0,164.1,22474.0,141.7375,141.7893,141.5218,141.608,22474.0
2018-10-05 11:20:00,164.1,164.36,164.0,164.34,37138.0,141.608,141.8324,141.5218,141.8152,37138.0
2018-10-05 11:25:00,164.35,164.43,164.15,164.18,30422.0,141.8238,141.8928,141.6512,141.6771,30422.0
2018-10-05 11:30:00,164.16,164.28,163.99,164.18,46959.0,141.6598,141.7634,141.5131,141.6771,46959.0
2018-10-05 11:35:00,164.21,164.42,164.2,164.41,42821.0,141.703,141.8842,141.6943,141.8756,42821.0
2018-10-05 11:40:00,164.41,164.42,163.99,164.07,26058.0,141.8756,141.8842,141.5131,141.5822,26058.0
2018-10-05 11:45:00,164.06,164.07,163.73,163.76,21769.0,141.5735,141.5822,141.2888,141.3147,21769.0
2018-10-05 11:50:00,163.75,163.79,163.55,163.67,18295.0,141.306,141.3405,141.1334,141.237,18295.0
2018-10-05 11:55:00,163.67,163.8,163.65,163.65,15426.0,141.237,141.3492,141.2197,141.2197,15426.0
2018-10-05 12:00:00,163.65,163.81,163.56,163.79,17633.0,141.2197,141.3578,141.1421,141.3405,17633.0
2018-10-05 12:05:00,163.78,163.95,163.74,163.89,21897.0,141.3319,141.4786,141.2974,141.4268,21897.0
2018-10-05 12:10:00,163.89,163.89,163.66,163.76,18400.0,141.4268,141.4268,141.2284,141.3147,18400.0
2018-10-05 12:15:00,163.76,163.8,163.61,163.79,8900.0,141.3147,141.3492,141.1852,141.3405,8900.0
2018-10-05 12:20:00,163.81,163.88,163.71,163.83,13211.0,141.3578,141.4182,141.2715,141.3751,13211.0
2018-10-05 12:25:00,163.86,163.92,163.84,163.88,11833.0,141.4009,141.4527,141.3837,141.4182,11833.0
2018-10-05 12:30:00,163.88,163.95,163.77,163.84,12377.0,141.4182,141.4786,141.3233,141.3837,12377.0
2018-10-05 12:35:00,163.8,164.02,163.78,163.86,18029.0,141.3492,141.539,141.3319,141.4009,18029.0
2018-10-05 12:40:00,163.84,163.9,163.75,163.87,24012.0,141.3837,141.4355,141.306,141.4096,24012.0
2018-10-05 12:45:00,163.89,163.99,163.8,163.87,23617.0,141.4268,141.5131,141.3492,141.4096,23617.0
2018-10-05 12:50:00,163.84,163.87,163.75,163.82,25041.0,141.3837,141.4096,141.306,141.3664,25041.0
2018-10-05 12:55:00,163.8,163.92,163.69,163.71,14446.0,141.3492,141.4527,141.2542,141.2715,14446.0
2018-10-05 13:00:00,163.71,163.74,163.53,163.53,26850.0,141.2715,141.2974,141.1162,141.1162,26850.0
2018-10-05 13:05:00,163.52,163.53,163.35,163.46,25490.0,141.1075,141.1162,140.9608,141.0558,25490.0
2018-10-05 13:10:00,163.44,163.53,163.4,163.43,29350.0,141.0385,141.1162,141.004,141.0299,29350.0
2018-10-05 13:15:00,163.44,163.51,163.27,163.3,17134.0,141.0385,141.0989,140.8918,140.9177,17134.0
2018-10-05 13:20:00,163.29,163.3,163.12,163.15,27460.0,140.9091,140.9177,140.7624,140.7883,27460.0
2018-10-05 13:25:00,163.15,163.36,163.13,163.31,46610.0,140.7883,140.9695,140.771,140.9263,46610.0
2018-10-05 13:30:00,163.31,163.36,163.11,163.11,18213.0,140.9263,140.9695,140.7537,140.7537,18213.0
2018-10-05 13:35:00,163.1,163.35,163.05,163.32,21311.0,140.7451,140.9608,140.702,140.935,21311.0
2018-10-05 13:40:00,163.35,163.49,163.33,163.34,27312.0,140.9608,141.0817,140.9436,140.9522,27312.0
2018-10-05 13:45:00,163.34,163.37,163.23,163.33,60869.0,140.9522,140.9781,140.8573,140.9436,60869.0
2018-10-05 13:50:00,163.34,163.42,163.3,163.33,26828.0,140.9522,141.0213,140.9177,140.9436,26828.0
2018-10-05 13:55:00,163.34,163.59,163.34,163.56,21633.0,140.9522,141.168,140.9522,141.1421,21633.0
2018-10-05 14:00:00,163.56,163.61,163.46,163.59,15534.0,141.1421,141.1852,141.0558,141.168,15534.0
2018-10-05 14:05:00,163.61,163.64,163.39,163.41,24557.0,141.1852,141.2111,140.9954,141.0126,24557.0
2018-10-05 14:10:00,163.41,163.44,163.29,163.41,28349.0,141.0126,141.0385,140.9091,141.0126,28349.0
2018-10-05 14:15:00,163.42,163.83,163.36,163.81,25329.0,141.0213,141.3751,140.9695,141.3578,25329.0
2018-10-05 14:20:00,163.82,163.9,163.74,163.86,14534.0,141.3664,141.4355,141.2974,141.4009,14534.0
2018-10-05 14:25:00,163.87,163.88,163.71,163.76,24606.0,141.4096,141.4182,141.2715,141.3147,24606.0
2018-10-05 14:30:00,163.77,163.87,163.56,163.61,22632.0,141.3233,141.4096,141.1421,141.1852,22632.0
2018-10-05 14:35:00,163.61,163.96,163.59,163.87,28744.0,141.1852,141.4872,141.168,141.4096,28744.0
2018-10-05 14:40:00,163.89,164.03,163.77,163.97,32808.0,141.4268,141.5476,141.3233,141.4959,32808.0
2018-10-05 14:45:00,163.99,164.04,163.96,164.02,35409.0,141.5131,141.5563,141.4872,141.539,35409.0
2018-10-05 14:50:00,164.05,164.05,163.89,163.99,31101.0,141.5649,141.5649,141.4268,141.5131,31101.0
2018-10-05 14:55:00,163.98,164.18,163.91,164.11,23779.0,141.5045,141.6771,141.4441,141.6167,23779.0
2018-10-05 15:00:00,164.14,164.24,164.07,164.18,40850.0,141.6426,141.7289,141.5822,141.6771,40850.0
2018-10-05 15:05:00,164.16,164.34,164.16,164.2,20860.0,141.6598,141.8152,141.6598,141.6943,20860.0
2018-10-05 15:10:00,164.2,164.21,164.0,164.05,14889.0,141.6943,141.703,141.5218,141.5649,14889.0
2018-10-05 15:15:00,164.03,164.11,163.96,163.99,13479.0,141.5476,141.6167,141.4872,141.5131,13479.0
2018-10-05 15:20:00,164.0,164.06,163.96,164.01,57673.0,141.5218,141.5735,141.4872,141.5304,57673.0
2018-10-05 15:25:00,163.98,164.01,163.84,163.86,17643.0,141.5045,141.5304,141.3837,141.4009,17643.0
2018-10-05 15:30:00,163.87,163.87,163.65,163.67,27257.0,141.4096,141.4096,141.2197,141.237,27257.0
2018-10-05 15:35:00,163.66,163.73,163.61,163.62,16727.0,141.2284,141.2888,141.1852,141.1938,16727.0
2018-10-05 15:40:00,163.6,163.89,163.54,163.87,36017.0,141.1766,141.4268,141.1248,141.4096,36017.0
2018-10-05 15:45:00,163.88,164.19,163.87,164.06,59277.0,141.4182,141.6857,141.4096,141.5735,59277.0
2018-10-05 15:50:00,164.05,164.06,163.79,163.86,58198.0,141.5649,141.5735,141.3405,141.4009,58198.0
2018-10-05 15:55:00,163.86,163.99,163.71,163.78,108157.0,141.4009,141.5131,141.2715,141.3319,108157.0
2018-10-08 09:30:00,163.23,163.64,162.57,163.47,50642.0,140.8573,141.2111,140.2878,141.0644,50642.0
2018-10-08 09:35:00,163.61,164.39,163.48,164.33,20088.0,141.1852,141.8583,141.073,141.8065,20088.0
2018-10-08 09:40:00,164.33,164.33,163.95,164.05,19970.0,141.8065,141.8065,141.4786,141.5649,19970.0
2018-10-08 09:45:00,163.95,164.12,163.9,163.93,20370.0,141.4786,141.6253,141.4355,141.4613,20370.0
2018-10-08 09:50:00,163.93,164.14,163.78,164.11,28493.0,141.4613,141.6426,141.3319,141.6167,28493.0
2018-10-08 09:55:00,164.13,164.23,163.95,164.03,21141.0,141.6339,141.7202,141.4786,141.5476,21141.0
2018-10-08 10:00:00,164.05,164.16,163.99,164.02,12552.0,141.5649,141.6598,141.5131,141.539,12552.0
2018-10-08 10:05:00,163.99,164.23,163.9,164.21,15463.0,141.5131,141.7202,141.4355,141.703,15463.0
2018-10-08 10:10:00,164.21,164.33,164.14,164.17,22037.0,141.703,141.8065,141.6426,141.6685,22037.0
2018-10-08 10:15:00,164.17,164.17,163.9,163.97,14138.0,141.6685,141.6685,141.4355,141.4959,14138.0
2018-10-08 10:20:00,163.97,164.17,163.97,164.04,15195.0,141.4959,141.6685,141.4959,141.5563,15195.0
2018-10-08 10:25:00,164.04,164.12,163.88,164.01,11265.0,141.5563,141.6253,141.4182,141.5304,11265.0
2018-10-08 10:30:00,163.99,164.12,163.83,164.08,11552.0,141.5131,141.6253,141.3751,141.5908,11552.0
2018-10-08 10:35:00,164.05,164.31,163.94,164.29,16416.0,141.5649,141.7893,141.47,141.772,16416.0
2018-10-08 10:40:00,164.3,164.49,164.28,164.43,20249.0,141.7806,141.9446,141.7634,141.8928,20249.0
2018-10-08 10:45:00,164.44,164.47,163.99,164.17,26994.0,141.9014,141.9273,141.5131,141.6685,26994.0
2018-10-08 10:50:00,164.17,164.24,164.09,164.21,12743.0,141.6685,141.7289,141.5994,141.703,12743.0
2018-10-08 10:55:00,164.19,164.42,164.17,164.34,13640.0,141.6857,141.8842,141.6685,141.8152,13640.0
2018-10-08 11:00:00,164.32,164.35,163.76,163.8,25986.0,141.7979,141.8238,141.3147,141.3492,25986.0
2018-10-08 11:05:00,163.8,163.84,163.56,163.56,15532.0,141.3492,141.3837,141.1421,141.1421,15532.0
2018-10-08 11:10:00,163.61,163.65,163.32,163.39,27312.0,141.1852,141.2197,140.935,140.9954,27312.0
2018-10-08 11:15:00,163.4,163.42,163.2,163.23,19068.0,141.004,141.0213,140.8314,140.8573,19068.0
2018-10-08 11:20:00,163.22,163.26,163.1,163.24,13291.0,140.8487,140.8832,140.7451,140.8659,13291.0
2018-10-08 11:25:00,163.21,163.26,163.03,163.17,30849.0,140.84,140.8832,140.6847,140.8055,30849.0
2018-10-08 11:30:00,163.15,163.15,162.9,162.92,35799.0,140.7883,140.7883,140.5725,140.5898,35799.0
2018-10-08 11:35:00,162.94,162.99,162.86,162.88,33100.0,140.607,140.6502,140.538,140.5553,33100.0
2018-10-08 11:40:00,162.9,162.92,162.71,162.84,35572.0,140.5725,140.5898,140.4086,140.5207,35572.0
2018-10-08 11:45:00,162.8,162.8,162.46,162.61,52626.0,140.4862,140.4862,140.1928,140.3223,52626.0
2018-10-08 11:50:00,162.6,162.74,162.55,162.72,38003.0,140.3136,140.4345,140.2705,140.4172,38003.0
2018-10-08 11:55:00,162.7,162.74,162.19,162.58,73368.0,140.3999,140.4345,139.9598,140.2964,73368.0
2018-10-08 12:00:00,162.58,162.81,162.51,162.81,20576.0,140.2964,140.4949,140.236,140.4949,20576.0
2018-10-08 12:05:00,162.85,162.98,162.82,162.9,52595.0,140.5294,140.6416,140.5035,140.5725,52595.0
2018-10-08 12:10:00,162.9,163.13,162.83,163.08,17788.0,140.5725,140.771,140.5121,140.7279,17788.0
2018-10-08 12:15:00,163.11,163.23,163.09,163.16,20645.0,140.7537,140.8573,140.7365,140.7969,20645.0
2018-10-08 12:20:00,163.15,163.32,163.08,163.29,18320.0,140.7883,140.935,140.7279,140.9091,18320.0
2018-10-08 12:25:00,163.31,163.39,163.22,163.3,23742.0,140.9263,140.9954,140.8487,140.9177,23742.0
2018-10-08 12:30:00,163.3,163.35,163.11,163.12,20073.0,140.9177,140.9608,140.7537,140.7624,20073.0
2018-10-08 12:35:00,163.14,163.35,163.1,163.31,8854.0,140.7796,140.9608,140.7451,140.9263,8854.0
2018-10-08 12:40:00,163.32,163.52,163.32,163.5,19117.0,140.935,141.1075,140.935,141.0903,19117.0
2018-10-08 12:45:00,163.5,163.56,163.46,163.5,14106.0,141.0903,141.1421,141.0558,141.0903,14106.0
2018-10-08 12:50:00,163.49,163.56,163.21,163.25,26766.0,141.0817,141.1421,140.84,140.8746,26766.0
2018-10-08 12:55:00,163.25,163.25,162.97,163.0,22469.0,140.8746,140.8746,140.6329,140.6588,22469.0
2018-10-08 13:00:00,163.01,163.22,162.94,163.21,14203.0,140.6674,140.8487,140.607,140.84,14203.0
2018-10-08 13:05:00,163.21,163.57,163.17,163.55,12495.0,140.84,141.1507,140.8055,141.1334,12495.0
2018-10-08 13:10:00,163.55,163.55,163.45,163.47,10565.0,141.1334,141.1334,141.0471,141.0644,10565.0
2018-10-08 13:15:00,163.47,163.47,163.24,163.33,10592.0,141.0644,141.0644,140.8659,140.9436,10592.0
2018-10-08 13:20:00,163.31,163.35,163.22,163.32,9160.0,140.9263,140.9608,140.8487,140.935,9160.0
2018-10-08 13:25:00,163.32,163.49,163.32,163.46,7514.0,140.935,141.0817,140.935,141.0558,7514.0
2018-10-08 13:30:00,163.46,163.67,163.46,163.66,9099.0,141.0558,141.237,141.0558,141.2284,9099.0
2018-10-08 13:35:00,163.7,163.8,163.67,163.78,7210.0,141.2629,141.3492,141.237,141.3319,7210.0
2018-10-08 13:40:00,163.77,163.82,163.66,163.66,12407.0,141.3233,141.3664,141.2284,141.2284,12407.0
2018-10-08 13:45:00,163.68,163.72,163.62,163.7,5500.0,141.2456,141.2801,141.1938,141.2629,5500.0
2018-10-08 13:50:00,163.72,163.86,163.72,163.82,8910.0,141.2801,141.4009,141.2801,141.3664,8910.0
2018-10-08 13:55:00,163.83,163.87,163.77,163.82,16009.0,141.3751,141.4096,141.3233,141.3664,16009.0
2018-10-08 14:00:00,163.78,164.11,163.74,163.9,19877.0,141.3319,141.6167,141.2974,141.4355,19877.0
2018-10-08 14:05:00,163.89,164.03,163.85,163.97,41715.0,141.4268,141.5476,141.3923,141.4959,41715.0
2018-10-08 14:10:00,164.0,164.0,163.74,163.82,13002.0,141.5218,141.5218,141.2974,141.3664,13002.0
2018-10-08 14:15:00,163.83,163.93,163.81,163.84,10683.0,141.3751,141.4613,141.3578,141.3837,10683.0
2018-10-08 14:20:00,163.85,164.02,163.85,163.93,14349.0,141.3923,141.539,141.3923,141.4613,14349.0
2018-10-08 14:25:00,163.95,164.25,163.93,164.21,20781.0,141.4786,141.7375,141.4613,141.703,20781.0
2018-10-08 14:30:00,164.21,164.41,164.21,164.33,21285.0,141.703,141.8756,141.703,141.8065,21285.0
2018-10-08 14:35:00,164.33,164.4,164.32,164.4,14301.0,141.8065,141.8669,141.7979,141.8669,14301.0
2018-10-08 14:40:00,164.39,164.6,164.37,164.52,12889.0,141.8583,142.0395,141.841,141.9705,12889.0
2018-10-08 14:45:00,164.54,164.72,164.54,164.66,23541.0,141.9877,142.1431,141.9877,142.0913,23541.0
2018-10-08 14:50:00,164.68,164.72,164.46,164.48,24925.0,142.1086,142.1431,141.9187,141.936,24925.0
2018-10-08 14:55:00,164.46,164.63,164.46,164.59,24850.0,141.9187,142.0654,141.9187,142.0309,24850.0
2018-10-08 15:00:00,164.59,164.8,164.56,164.67,51927.0,142.0309,142.2121,142.005,142.0999,51927.0
2018-10-08 15:05:00,164.69,164.7,164.5,164.58,35187.0,142.1172,142.1258,141.9532,142.0223,35187.0
2018-10-08 15:10:00,164.58,164.88,164.57,164.82,22417.0,142.0223,142.2811,142.0136,142.2294,22417.0
2018-10-08 15:15:00,164.8,164.88,164.55,164.64,49892.0,142.2121,142.2811,141.9964,142.074,49892.0
2018-10-08 15:20:00,164.64,164.74,164.41,164.41,26319.0,142.074,142.1603,141.8756,141.8756,26319.0
2018-10-08 15:25:00,164.43,164.53,164.39,164.49,24960.0,141.8928,141.9791,141.8583,141.9446,24960.0
2018-10-08 15:30:00,164.51,164.73,164.5,164.52,42435.0,141.9619,142.1517,141.9532,141.9705,42435.0
2018-10-08 15:35:00,164.52,164.61,164.4,164.61,24638.0,141.9705,142.0481,141.8669,142.0481,24638.0
2018-10-08 15:40:00,164.65,164.8,164.6,164.68,30659.0,142.0827,142.2121,142.0395,142.1086,30659.0
2018-10-08 15:45:00,164.71,164.79,164.6,164.77,56971.0,142.1344,142.2035,142.0395,142.1862,56971.0
2018-10-08 15:50:00,164.79,164.81,164.54,164.63,67601.0,142.2035,142.2207,141.9877,142.0654,67601.0
2018-10-08 15:55:00,164.63,164.66,164.36,164.56,188513.0,142.0654,142.0913,141.8324,142.005,188513.0
2018-10-09 09:30:00,164.3,164.66,164.1,164.52,75487.0,141.7806,142.0913,141.608,141.9705,75487.0
2018-10-09 09:35:00,164.46,164.46,163.78,164.02,42499.0,141.9187,141.9187,141.3319,141.539,42499.0
2018-10-09 09:40:00,164.01,164.05,163.77,164.0,26799.0,141.5304,141.5649,141.3233,141.5218,26799.0
2018-10-09 09:45:00,163.97,164.04,163.76,163.93,27766.0,141.4959,141.5563,141.3147,141.4613,27766.0
2018-10-09 09:50:00,163.92,164.2,163.92,164.17,20533.0,141.4527,141.6943,141.4527,141.6685,20533.0
2018-10-09 09:55:00,164.13,164.17,163.91,164.11,19502.0,141.6339,141.6685,141.4441,141.6167,19502.0
2018-10-09 10:00:00,164.13,164.15,163.83,163.95,22142.0,141.6339,141.6512,141.3751,141.4786,22142.0
2018-10-09 10:05:00,163.98,164.0,163.75,163.83,37606.0,141.5045,141.5218,141.306,141.3751,37606.0
2018-10-09 10:10:00,163.86,164.01,163.81,163.99,25842.0,141.4009,141.5304,141.3578,141.5131,25842.0
2018-10-09 10:15:00,163.99,164.15,163.88,163.95,28213.0,141.5131,141.6512,141.4182,141.4786,28213.0
2018-10-09 10:20:00,163.96,164.11,163.84,163.98,44832.0,141.4872,141.6167,141.3837,141.5045,44832.0
2018-10-09 10:25:00,163.98,164.25,163.91,164.13,23603.0,141.5045,141.7375,141.4441,141.6339,23603.0
2018-10-09 10:30:00,164.15,164.28,164.01,164.1,27342.0,141.6512,141.7634,141.5304,141.608,27342.0
2018-10-09 10:35:00,164.11,164.21,163.93,164.04,17950.0,141.6167,141.703,141.4613,141.5563,17950.0
2018-10-09 10:40:00,164.04,164.13,163.89,164.04,13717.0,141.5563,141.6339,141.4268,141.5563,13717.0
2018-10-09 10:45:00,164.02,164.2,164.01,164.06,24447.0,141.539,141.6943,141.5304,141.5735,24447.0
2018-10-09 10:50:00,164.08,164.1,163.79,163.86,18237.0,141.5908,141.608,141.3405,141.4009,18237.0
2018-10-09 10:55:00,163.87,163.94,163.69,163.74,34381.0,141.4096,141.47,141.2542,141.2974,34381.0
2018-10-09 11:00:00,163.71,163.83,163.55,163.6,26841.0,141.2715,141.3751,141.1334,141.1766,26841.0
2018-10-09 11:05:00,163.59,163.62,163.42,163.42,58149.0,141.168,141.1938,141.0213,141.0213,58149.0
2018-10-09 11:10:00,163.46,163.59,163.38,163.56,14977.0,141.0558,141.168,140.9867,141.1421,14977.0
2018-10-09 11:15:00,163.58,163.67,163.49,163.62,18618.0,141.1593,141.237,141.0817,141.1938,18618.0
2018-10-09 11:20:00,163.65,163.84,163.65,163.83,22700.0,141.2197,141.3837,141.2197,141.3751,22700.0
2018-10-09 11:25:00,163.84,163.93,163.77,163.8,16117.0,141.3837,141.4613,141.3233,141.3492,16117.0
2018-10-09 11:30:00,163.82,163.94,163.62,163.62,14869.0,141.3664,141.47,141.1938,141.1938,14869.0
2018-10-09 11:35:00,163.65,163.79,163.56,163.6,11160.0,141.2197,141.3405,141.1421,141.1766,11160.0
2018-10-09 11:40:00,163.57,163.59,163.41,163.57,19349.0,141.1507,141.168,141.0126,141.1507,19349.0
2018-10-09 11:45:00,163.57,163.59,163.34,163.43,14009.0,141.1507,141.168,140.9522,141.0299,14009.0
2018-10-09 11:50:00,163.4,163.7,163.4,163.61,11857.0,141.004,141.2629,141.004,141.1852,11857.0
2018-10-09 11:55:00,163.62,163.67,163.59,163.64,18765.0,141.1938,141.237,141.168,141.2111,18765.0
2018-10-09 12:00:00,163.65,163.77,163.63,163.63,30052.0,141.2197,141.3233,141.2025,141.2025,30052.0
2018-10-09 12:05:00,163.66,163.71,163.61,163.65,15392.0,141.2284,141.2715,141.1852,141.2197,15392.0
2018-10-09 12:10:00,163.65,163.68,163.62,163.63,18632.0,141.2197,141.2456,141.1938,141.2025,18632.0
2018-10-09 12:15:00,163.6,163.6,163.46,163.46,10686.0,141.1766,141.1766,141.0558,141.0558,10686.0
2018-10-09 12:20:00,163.46,163.52,163.34,163.35,19751.0,141.0558,141.1075,140.9522,140.9608,19751.0
2018-10-09 12:25:00,163.33,163.37,163.19,163.29,11700.0,140.9436,140.9781,140.8228,140.9091,11700.0
2018-10-09 12:30:00,163.22,163.33,163.22,163.29,8000.0,140.8487,140.9436,140.8487,140.9091,8000.0
2018-10-09 12:35:00,163.28,163.43,163.28,163.39,8811.0,140.9004,141.0299,140.9004,140.9954,8811.0
2018-10-09 12:40:00,163.38,163.39,163.21,163.21,7850.0,140.9867,140.9954,140.84,140.84,7850.0
2018-10-09 12:45:00,163.16,163.18,162.95,163.13,23818.0,140.7969,140.8141,140.6157,140.771,23818.0
2018-10-09 12:50:00,163.16,163.16,163.0,163.08,10549.0,140.7969,140.7969,140.6588,140.7279,10549.0
2018-10-09 12:55:00,163.06,163.26,163.06,163.13,18175.0,140.7106,140.8832,140.7106,140.771,18175.0
2018-10-09 13:00:00,163.12,163.18,162.98,163.05,15217.0,140.7624,140.8141,140.6416,140.702,15217.0
2018-10-09 13:05:00,163.04,163.2,163.01,163.16,14034.0,140.6933,140.8314,140.6674,140.7969,14034.0
2018-10-09 13:10:00,163.14,163.43,163.14,163.34,32574.0,140.7796,141.0299,140.7796,140.9522,32574.0
2018-10-09 13:15:00,163.34,163.45,163.33,163.42,12596.0,140.9522,141.0471,140.9436,141.0213,12596.0
2018-10-09 13:20:00,163.41,163.64,163.39,163.6,19877.0,141.0126,141.2111,140.9954,141.1766,19877.0
2018-10-09 13:25:00,163.59,163.6,163.51,163.55,8479.0,141.168,141.1766,141.0989,141.1334,8479.0
2018-10-09 13:30:00,163.59,163.59,163.47,163.49,10710.0,141.168,141.168,141.0644,141.0817,10710.0
2018-10-09 13:35:00,163.47,163.5,163.3,163.38,12275.0,141.0644,141.0903,140.9177,140.9867,12275.0
2018-10-09 13:40:00,163.38,163.44,163.28,163.37,15124.0,140.9867,141.0385,140.9004,140.9781,15124.0
2018-10-09 13:45:00,163.36,163.45,163.35,163.41,17207.0,140.9695,141.0471,140.9608,141.0126,17207.0
2018-10-09 13:50:00,163.41,163.46,163.38,163.39,13855.0,141.0126,141.0558,140.9867,140.9954,13855.0
2018-10-09 13:55:00,163.43,163.68,163.43,163.46,64524.0,141.0299,141.2456,141.0299,141.0558,64524.0
2018-10-09 14:00:00,163.46,163.48,163.17,163.28,89787.0,141.0558,141.073,140.8055,140.9004,89787.0
2018-10-09 14:05:00,163.27,163.34,163.2,163.29,34128.0,140.8918,140.9522,140.8314,140.9091,34128.0
2018-10-09 14:10:00,163.3,163.32,163.23,163.26,29909.0,140.9177,140.935,140.8573,140.8832,29909.0
2018-10-09 14:15:00,163.24,163.28,163.14,163.19,87751.0,140.8659,140.9004,140.7796,140.8228,87751.0
2018-10-09 14:20:00,163.14,163.32,163.11,163.25,60794.0,140.7796,140.935,140.7537,140.8746,60794.0
2018-10-09 14:25:00,163.25,163.29,163.2,163.28,28994.0,140.8746,140.9091,140.8314,140.9004,28994.0
2018-10-09 14:30:00,163.28,163.32,163.16,163.21,54192.0,140.9004,140.935,140.7969,140.84,54192.0
2018-10-09 14:35:00,163.19,163.21,163.04,163.07,32830.0,140.8228,140.84,140.6933,140.7192,32830.0
2018-10-09 14:40:00,163.05,163.17,163.03,163.13,27206.0,140.702,140.8055,140.6847,140.771,27206.0
2018-10-09 14:45:00,163.13,163.14,162.96,163.06,36814.0,140.771,140.7796,140.6243,140.7106,36814.0
2018-10-09 14:50:00,163.05,163.12,162.96,163.01,49224.0,140.702,140.7624,140.6243,140.6674,49224.0
2018-10-09 14:55:00,163.02,163.05,162.98,162.98,32675.0,140.6761,140.702,140.6416,140.6416,32675.0
2018-10-09 15:00:00,162.98,163.05,162.91,162.99,48009.0,140.6416,140.702,140.5812,140.6502,48009.0
2018-10-09 15:05:00,162.99,163.02,162.96,163.0,35562.0,140.6502,140.6761,140.6243,140.6588,35562.0
2018-10-09 15:10:00,163.0,163.02,162.87,162.93,19541.0,140.6588,140.6761,140.5466,140.5984,19541.0
2018-10-09 15:15:00,162.92,163.0,162.87,162.91,29731.0,140.5898,140.6588,140.5466,140.5812,29731.0
2018-10-09 15:20:00,162.9,162.96,162.6,162.61,29242.0,140.5725,140.6243,140.3136,140.3223,29242.0
2018-10-09 15:25:00,162.61,162.73,162.44,162.54,49330.0,140.3223,140.4258,140.1756,140.2619,49330.0
2018-10-09 15:30:00,162.54,162.56,162.45,162.48,58047.0,140.2619,140.2791,140.1842,140.2101,58047.0
2018-10-09 15:35:00,162.47,162.56,162.41,162.41,49938.0,140.2015,140.2791,140.1497,140.1497,49938.0
2018-10-09 15:40:00,162.42,162.52,162.38,162.5,57857.0,140.1583,140.2446,140.1238,140.2273,57857.0
2018-10-09 15:45:00,162.5,162.59,162.46,162.53,149596.0,140.2273,140.305,140.1928,140.2532,149596.0
2018-10-09 15:50:00,162.52,162.52,162.4,162.48,137353.0,140.2446,140.2446,140.1411,140.2101,137353.0
2018-10-09 15:55:00,162.48,162.48,162.27,162.39,155923.0,140.2101,140.2101,140.0289,140.1324,155923.0
2018-10-10 09:30:00,162.39,162.97,161.55,161.71,78712.0,140.1324,140.6329,139.4076,139.5456,78712.0
2018-10-10 09:35:00,161.65,161.73,160.6,160.68,50715.0,139.4939,139.5629,138.5878,138.6568,50715.0
2018-10-10 09:40:00,160.7,160.89,160.15,160.25,71612.0,138.6741,138.838,138.1994,138.2857,71612.0
2018-10-10 09:45:00,160.24,160.27,159.96,160.0,100665.0,138.2771,138.303,138.0355,138.07,100665.0
2018-10-10 09:50:00,159.99,160.04,159.72,159.81,37531.0,138.0614,138.1045,137.8284,137.906,37531.0
2018-10-10 09:55:00,159.84,160.01,158.62,158.81,86946.0,137.9319,138.0786,136.8792,137.0431,86946.0
2018-10-10 10:00:00,158.74,158.97,158.46,158.65,100660.0,136.9827,137.1812,136.7411,136.905,100660.0
2018-10-10 10:05:00,158.7,158.87,158.29,158.79,83027.0,136.9482,137.0949,136.5944,137.0259,83027.0
2018-10-10 10:10:00,158.82,158.91,158.44,158.46,38395.0,137.0517,137.1294,136.7238,136.7411,38395.0
2018-10-10 10:15:00,158.42,158.54,157.73,158.4,85131.0,136.7066,136.8101,136.1111,136.6893,85131.0
2018-10-10 10:20:00,158.37,158.87,158.3,158.87,76144.0,136.6634,137.0949,136.603,137.0949,76144.0
2018-10-10 10:25:00,158.86,159.05,158.52,158.52,47507.0,137.0863,137.2502,136.7929,136.7929,47507.0
2018-10-10 10:30:00,158.56,158.56,158.02,158.02,62686.0,136.8274,136.8274,136.3614,136.3614,62686.0
2018-10-10 10:35:00,158.03,158.03,157.71,157.8,41515.0,136.37,136.37,136.0939,136.1715,41515.0
2018-10-10 10:40:00,157.8,157.84,157.19,157.29,40520.0,136.1715,136.2061,135.6452,135.7314,40520.0
2018-10-10 10:45:00,157.32,157.35,156.81,156.97,121865.0,135.7573,135.7832,135.3172,135.4553,121865.0
2018-10-10 10:50:00,156.98,157.63,156.97,157.47,77649.0,135.4639,136.0248,135.4553,135.8868,77649.0
2018-10-10 10:55:00,157.46,157.59,157.19,157.47,24029.0,135.8781,135.9903,135.6452,135.8868,24029.0
2018-10-10 11:00:00,157.46,157.55,157.15,157.25,29463.0,135.8781,135.9558,135.6106,135.6969,29463.0
2018-10-10 11:05:00,157.28,157.29,156.84,156.84,52192.0,135.7228,135.7314,135.3431,135.3431,52192.0
2018-10-10 11:10:00,156.83,156.86,156.68,156.75,77839.0,135.3345,135.3604,135.2051,135.2655,77839.0
2018-10-10 11:15:00,156.73,156.74,156.47,156.48,64881.0,135.2482,135.2568,135.0238,135.0325,64881.0
2018-10-10 11:20:00,156.48,156.65,156.11,156.45,58361.0,135.0325,135.1792,134.7132,135.0066,58361.0
2018-10-10 11:25:00,156.48,156.93,156.48,156.76,56892.0,135.0325,135.4208,135.0325,135.2741,56892.0
2018-10-10 11:30:00,156.76,156.87,156.42,156.44,53346.0,135.2741,135.369,134.9807,134.9979,53346.0
2018-10-10 11:35:00,156.46,156.67,156.3,156.3,94139.0,135.0152,135.1964,134.8771,134.8771,94139.0
2018-10-10 11:40:00,156.31,156.9,156.3,156.78,56528.0,134.8858,135.3949,134.8771,135.2913,56528.0
2018-10-10 11:45:00,156.77,156.93,156.7,156.7,68378.0,135.2827,135.4208,135.2223,135.2223,68378.0
2018-10-10 11:50:00,156.71,156.71,156.42,156.52,59790.0,135.2309,135.2309,134.9807,135.067,59790.0
2018-10-10 11:55:00,156.53,156.54,156.01,156.01,59537.0,135.0756,135.0842,134.6269,134.6269,59537.0
2018-10-10 12:00:00,156.0,156.25,155.92,156.22,50343.0,134.6183,134.834,134.5492,134.8081,50343.0
2018-10-10 12:05:00,156.21,156.21,155.85,155.99,25571.0,134.7995,134.7995,134.4888,134.6096,25571.0
2018-10-10 12:10:00,155.96,156.09,155.87,155.9,69956.0,134.5837,134.6959,134.5061,134.532,69956.0
2018-10-10 12:15:00,155.91,156.29,155.91,156.29,91482.0,134.5406,134.8685,134.5406,134.8685,91482.0
2018-10-10 12:20:00,156.32,156.43,156.32,156.35,33061.0,134.8944,134.9893,134.8944,134.9203,33061.0
2018-10-10 12:25:00,156.31,156.4,156.21,156.21,30282.0,134.8858,134.9634,134.7995,134.7995,30282.0
2018-10-10 12:30:00,156.21,156.23,156.09,156.21,29616.0,134.7995,134.8167,134.6959,134.7995,29616.0
2018-10-10 12:35:00,156.21,156.36,156.19,156.36,60953.0,134.7995,134.9289,134.7822,134.9289,60953.0
2018-10-10 12:40:00,156.36,156.41,156.05,156.07,109784.0,134.9289,134.9721,134.6614,134.6787,109784.0
2018-10-10 12:45:00,156.05,156.24,156.03,156.2,29517.0,134.6614,134.8254,134.6441,134.7908,29517.0
2018-10-10 12:50:00,156.2,156.45,156.02,156.12,33800.0,134.7908,135.0066,134.6355,134.7218,33800.0
2018-10-10 12:55:00,156.12,156.25,155.9,155.9,17656.0,134.7218,134.834,134.532,134.532,17656.0
2018-10-10 13:00:00,155.89,155.95,155.5,155.56,33503.0,134.5233,134.5751,134.1868,134.2386,33503.0
2018-10-10 13:05:00,155.56,156.02,155.56,156.02,35298.0,134.2386,134.6355,134.2386,134.6355,35298.0
2018-10-10 13:10:00,156.02,156.21,155.94,156.15,38169.0,134.6355,134.7995,134.5665,134.7477,38169.0
2018-10-10 13:15:00,156.14,156.41,156.02,156.41,33043.0,134.7391,134.9721,134.6355,134.9721,33043.0
2018-10-10 13:20:00,156.4,156.46,156.23,156.35,48035.0,134.9634,135.0152,134.8167,134.9203,48035.0
2018-10-10 13:25:00,156.36,156.36,156.06,156.29,45329.0,134.9289,134.9289,134.67,134.8685,45329.0
2018-10-10 13:30:00,156.27,156.27,155.99,156.12,26888.0,134.8512,134.8512,134.6096,134.7218,26888.0
2018-10-10 13:35:00,156.11,156.21,156.04,156.17,21667.0,134.7132,134.7995,134.6528,134.765,21667.0
2018-10-10 13:40:00,156.18,156.25,155.98,156.08,39927.0,134.7736,134.834,134.601,134.6873,39927.0
2018-10-10 13:45:00,156.09,156.44,156.07,156.38,40464.0,134.6959,134.9979,134.6787,134.9462,40464.0
2018-10-10 13:50:00,156.38,156.45,156.21,156.26,55336.0,134.9462,135.0066,134.7995,134.8426,55336.0
2018-10-10 13:55:00,156.28,156.28,156.11,156.27,59243.0,134.8599,134.8599,134.7132,134.8512,59243.0
2018-10-10 14:00:00,156.26,156.31,156.04,156.04,74060.0,134.8426,134.8858,134.6528,134.6528,74060.0
2018-10-10 14:05:00,156.03,156.09,155.76,155.79,59183.0,134.6441,134.6959,134.4111,134.437,59183.0
2018-10-10 14:10:00,155.8,156.13,155.78,155.92,49131.0,134.4457,134.7304,134.4284,134.5492,49131.0
2018-10-10 14:15:00,155.92,156.17,155.81,155.81,75405.0,134.5492,134.765,134.4543,134.4543,75405.0
2018-10-10 14:20:00,155.8,155.96,155.6,155.96,60285.0,134.4457,134.5837,134.2731,134.5837,60285.0
2018-10-10 14:25:00,155.96,156.0,155.67,155.88,67519.0,134.5837,134.6183,134.3335,134.5147,67519.0
2018-10-10 14:30:00,155.85,155.96,155.55,155.56,43560.0,134.4888,134.5837,134.2299,134.2386,43560.0
2018-10-10 14:35:00,155.57,155.66,155.13,155.18,113742.0,134.2472,134.3249,133.8675,133.9106,113742.0
2018-10-10 14:40:00,155.15,155.22,154.9,155.01,64617.0,133.8848,133.9452,133.669,133.7639,64617.0
2018-10-10 14:45:00,155.03,155.56,154.99,155.44,66635.0,133.7812,134.2386,133.7467,134.135,66635.0
2018-10-10 14:50:00,155.4,155.78,155.37,155.42,61397.0,134.1005,134.4284,134.0746,134.1178,61397.0
2018-10-10 14:55:00,155.41,155.44,155.13,155.16,91734.0,134.1091,134.135,133.8675,133.8934,91734.0
2018-10-10 15:00:00,155.17,155.17,154.76,154.77,115281.0,133.902,133.902,133.5482,133.5568,115281.0
2018-10-10 15:05:00,154.78,154.95,154.51,154.62,127935.0,133.5655,133.7122,133.3325,133.4274,127935.0
2018-10-10 15:10:00,154.6,154.69,154.34,154.69,80101.0,133.4101,133.4878,133.1858,133.4878,80101.0
2018-10-10 15:15:00,154.71,154.99,154.64,154.99,67209.0,133.5051,133.7467,133.4447,133.7467,67209.0
2018-10-10 15:20:00,154.99,155.45,154.98,155.43,79031.0,133.7467,134.1436,133.7381,134.1264,79031.0
2018-10-10 15:25:00,155.42,155.52,155.22,155.51,73379.0,134.1178,134.204,133.9452,134.1954,73379.0
2018-10-10 15:30:00,155.51,155.6,155.3,155.31,97483.0,134.1954,134.2731,134.0142,134.0228,97483.0
2018-10-10 15:35:00,155.31,155.31,154.97,154.98,111043.0,134.0228,134.0228,133.7294,133.7381,111043.0
2018-10-10 15:40:00,154.97,154.97,154.5,154.8,140472.0,133.7294,133.7294,133.3238,133.5827,140472.0
2018-10-10 15:45:00,154.79,155.6,154.56,155.53,169417.0,133.5741,134.2731,133.3756,134.2127,169417.0
2018-10-10 15:50:00,155.53,155.53,154.84,154.84,159757.0,134.2127,134.2127,133.6172,133.6172,159757.0
2018-10-10 15:55:00,154.84,154.86,154.17,154.48,326071.0,133.6172,133.6345,133.0391,133.3066,326071.0
2018-10-11 09:30:00,153.93,154.22,153.33,153.85,124045.0,132.832,133.0822,132.3142,132.7629,124045.0
2018-10-11 09:35:00,153.88,154.03,153.36,153.49,56567.0,132.7888,132.9183,132.3401,132.4523,56567.0
2018-10-11 09:40:00,153.54,153.59,153.05,153.19,82970.0,132.4954,132.5386,132.0726,132.1934,82970.0
2018-10-11 09:45:00,153.1,154.54,153.1,154.53,92574.0,132.1157,133.3584,132.1157,133.3497,92574.0
2018-10-11 09:50:00,154.59,155.14,154.45,154.81,79725.0,133.4015,133.8761,133.2807,133.5914,79725.0
2018-10-11 09:55:00,154.73,155.84,154.49,155.66,76112.0,133.5223,134.4802,133.3152,134.3249,76112.0
2018-10-11 10:00:00,155.58,155.84,155.21,155.22,73603.0,134.2558,134.4802,133.9365,133.9452,73603.0
2018-10-11 10:05:00,155.29,156.2,155.1,156.2,55806.0,134.0056,134.7908,133.8416,134.7908,55806.0
2018-10-11 10:10:00,156.19,156.28,155.33,155.55,43235.0,134.7822,134.8599,134.0401,134.2299,43235.0
2018-10-11 10:15:00,155.48,155.52,154.36,154.44,60753.0,134.1695,134.204,133.203,133.2721,60753.0
2018-10-11 10:20:00,154.44,154.98,154.39,154.62,32200.0,133.2721,133.7381,133.2289,133.4274,32200.0
2018-10-11 10:25:00,154.56,155.24,154.49,155.19,38930.0,133.3756,133.9624,133.3152,133.9193,38930.0
2018-10-11 10:30:00,155.19,155.58,155.04,155.21,35137.0,133.9193,134.2558,133.7898,133.9365,35137.0
2018-10-11 10:35:00,155.16,155.46,154.94,155.07,42972.0,133.8934,134.1523,133.7035,133.8157,42972.0
2018-10-11 10:40:00,155.08,155.21,154.68,154.91,48731.0,133.8244,133.9365,133.4792,133.6777,48731.0
2018-10-11 10:45:00,154.9,154.97,154.02,154.08,22273.0,133.669,133.7294,132.9096,132.9614,22273.0
2018-10-11 10:50:00,154.0,154.32,153.76,154.0,29938.0,132.8924,133.1685,132.6853,132.8924,29938.0
2018-10-11 10:55:00,154.0,154.05,153.27,153.44,55779.0,132.8924,132.9355,132.2624,132.4091,55779.0
2018-10-11 11:00:00,153.45,153.51,152.5,152.72,47074.0,132.4178,132.4695,131.598,131.7878,47074.0
2018-10-11 11:05:00,152.53,153.2,152.1,153.09,155325.0,131.6239,132.202,131.2528,132.1071,155325.0
2018-10-11 11:10:00,153.14,153.27,152.44,152.7,63058.0,132.1503,132.2624,131.5462,131.7706,63058.0
2018-10-11 11:15:00,152.67,153.32,152.67,153.24,37701.0,131.7447,132.3056,131.7447,132.2365,37701.0
2018-10-11 11:20:00,153.28,154.1,153.26,153.97,30016.0,132.2711,132.9787,132.2538,132.8665,30016.0
2018-10-11 11:25:00,153.92,154.25,153.8,153.91,59898.0,132.8233,133.1081,132.7198,132.8147,59898.0
2018-10-11 11:30:00,153.85,154.31,153.61,154.12,32541.0,132.7629,133.1599,132.5558,132.9959,32541.0
2018-10-11 11:35:00,154.1,154.1,153.62,153.94,25353.0,132.9787,132.9787,132.5645,132.8406,25353.0
2018-10-11 11:40:00,154.01,154.4,154.0,154.17,17896.0,132.901,133.2376,132.8924,133.0391,17896.0
2018-10-11 11:45:00,154.22,154.9,154.1,154.82,26337.0,133.0822,133.669,132.9787,133.6,26337.0
2018-10-11 11:50:00,154.86,155.1,154.57,154.91,55411.0,133.6345,133.8416,133.3843,133.6777,55411.0
2018-10-11 11:55:00,154.93,155.08,154.75,154.84,45863.0,133.6949,133.8244,133.5396,133.6172,45863.0
2018-10-11 12:00:00,154.79,155.08,154.67,154.83,30874.0,133.5741,133.8244,133.4705,133.6086,30874.0
2018-10-11 12:05:00,154.85,154.94,154.67,154.75,49831.0,133.6259,133.7035,133.4705,133.5396,49831.0
2018-10-11 12:10:00,154.75,155.04,154.74,155.0,16884.0,133.5396,133.7898,133.531,133.7553,16884.0
2018-10-11 12:15:00,154.99,155.1,154.85,154.99,15106.0,133.7467,133.8416,133.6259,133.7467,15106.0
2018-10-11 12:20:00,155.02,155.71,155.02,155.67,40779.0,133.7726,134.368,133.7726,134.3335,40779.0
2018-10-11 12:25:00,155.68,155.7,155.14,155.15,32142.0,134.3421,134.3594,133.8761,133.8848,32142.0
2018-10-11 12:30:00,155.12,155.2,154.86,154.92,23297.0,133.8589,133.9279,133.6345,133.6863,23297.0
2018-10-11 12:35:00,154.96,155.07,154.6,154.66,23220.0,133.7208,133.8157,133.4101,133.4619,23220.0
2018-10-11 12:40:00,154.68,154.74,154.5,154.66,20266.0,133.4792,133.531,133.3238,133.4619,20266.0
2018-10-11 12:45:00,154.66,154.7,154.12,154.15,14063.0,133.4619,133.4964,132.9959,133.0218,14063.0
2018-10-11 12:50:00,154.07,154.29,153.96,154.22,20396.0,132.9528,133.1426,132.8579,133.0822,20396.0
2018-10-11 12:55:00,154.29,154.38,154.09,154.36,21963.0,133.1426,133.2203,132.97,133.203,21963.0
2018-10-11 13:00:00,154.31,154.31,153.67,153.69,22108.0,133.1599,133.1599,132.6076,132.6249,22108.0
2018-10-11 13:05:00,153.7,153.76,153.33,153.43,54253.0,132.6335,132.6853,132.3142,132.4005,54253.0
2018-10-11 13:10:00,153.43,153.97,153.33,153.96,24207.0,132.4005,132.8665,132.3142,132.8579,24207.0
2018-10-11 13:15:00,154.0,154.01,153.73,153.8,25131.0,132.8924,132.901,132.6594,132.7198,25131.0
2018-10-11 13:20:00,153.82,153.93,153.47,153.48,36297.0,132.7371,132.832,132.435,132.4437,36297.0
2018-10-11 13:25:00,153.49,153.67,153.3,153.53,34243.0,132.4523,132.6076,132.2883,132.4868,34243.0
2018-10-11 13:30:00,153.57,153.73,153.36,153.54,18176.0,132.5213,132.6594,132.3401,132.4954,18176.0
2018-10-11 13:35:00,153.54,153.64,153.32,153.64,16369.0,132.4954,132.5817,132.3056,132.5817,16369.0
2018-10-11 13:40:00,153.64,153.75,153.45,153.63,77494.0,132.5817,132.6766,132.4178,132.5731,77494.0
2018-10-11 13:45:00,153.63,153.71,153.49,153.5,46222.0,132.5731,132.6421,132.4523,132.4609,46222.0
2018-10-11 13:50:00,153.5,153.57,153.12,153.54,137099.0,132.4609,132.5213,132.133,132.4954,137099.0
2018-10-11 13:55:00,153.52,154.13,153.52,154.07,30879.0,132.4782,133.0046,132.4782,132.9528,30879.0
2018-10-11 14:00:00,154.06,154.1,153.59,153.72,33534.0,132.9442,132.9787,132.5386,132.6508,33534.0
2018-10-11 14:05:00,153.72,153.93,153.55,153.62,37620.0,132.6508,132.832,132.5041,132.5645,37620.0
2018-10-11 14:10:00,153.61,153.71,153.19,153.32,33695.0,132.5558,132.6421,132.1934,132.3056,33695.0
2018-10-11 14:15:00,153.36,153.5,153.22,153.38,31451.0,132.3401,132.4609,132.2193,132.3574,31451.0
2018-10-11 14:20:00,153.41,153.8,153.22,153.23,35770.0,132.3832,132.7198,132.2193,132.2279,35770.0
2018-10-11 14:25:00,153.27,153.43,152.97,153.02,64962.0,132.2624,132.4005,132.0036,132.0467,64962.0
2018-10-11 14:30:00,152.97,153.02,152.68,152.69,44937.0,132.0036,132.0467,131.7533,131.7619,44937.0
2018-10-11 14:35:00,152.52,152.55,151.83,151.95,108527.0,131.6152,131.6411,131.0198,131.1234,108527.0
2018-10-11 14:40:00,151.94,151.97,151.06,151.19,107671.0,131.1147,131.1406,130.3553,130.4675,107671.0
2018-10-11 14:45:00,151.17,151.75,150.36,151.42,213935.0,130.4503,130.9508,129.7513,130.666,213935.0
2018-10-11 14:50:00,151.41,152.14,151.37,151.99,76962.0,130.6574,131.2873,130.6229,131.1579,76962.0
2018-10-11 14:55:00,152.0,152.1,151.42,152.02,104444.0,131.1665,131.2528,130.666,131.1838,104444.0
2018-10-11 15:00:00,151.96,152.51,151.68,152.51,54776.0,131.132,131.6066,130.8904,131.6066,54776.0
2018-10-11 15:05:00,152.53,152.54,151.95,151.98,102839.0,131.6239,131.6325,131.1234,131.1492,102839.0
2018-10-11 15:10:00,151.96,152.94,151.71,152.87,70874.0,131.132,131.9777,130.9163,131.9173,70874.0
2018-10-11 15:15:00,152.77,153.53,152.55,153.46,52888.0,131.831,132.4868,131.6411,132.4264,52888.0
2018-10-11 15:20:00,153.5,153.51,152.96,153.3,58120.0,132.4609,132.4695,131.9949,132.2883,58120.0
2018-10-11 15:25:00,153.35,153.35,152.94,153.02,65655.0,132.3315,132.3315,131.9777,132.0467,65655.0
2018-10-11 15:30:00,153.01,153.15,152.65,152.68,85443.0,132.0381,132.1589,131.7274,131.7533,85443.0
2018-10-11 15:35:00,152.65,152.74,152.11,152.52,113206.0,131.7274,131.8051,131.2614,131.6152,113206.0
2018-10-11 15:40:00,152.5,152.65,152.18,152.27,123348.0,131.598,131.7274,131.3218,131.3995,123348.0
2018-10-11 15:45:00,152.25,152.45,151.71,151.79,159428.0,131.3822,131.5548,130.9163,130.9853,159428.0
2018-10-11 15:50:00,151.82,152.55,151.66,152.23,221769.0,131.0112,131.6411,130.8731,131.365,221769.0
2018-10-11 15:55:00,152.22,152.49,151.93,152.09,366480.0,131.3564,131.5893,131.1061,131.2442,366480.0
2018-10-12 09:30:00,154.03,155.18,153.42,154.55,114075.0,132.9183,133.9106,132.3919,133.367,114075.0
2018-10-12 09:35:00,154.62,154.7,153.91,154.28,65133.0,133.4274,133.4964,132.8147,133.134,65133.0
2018-10-12 09:40:00,154.28,154.42,153.91,154.19,41249.0,133.134,133.2548,132.8147,133.0563,41249.0
2018-10-12 09:45:00,154.18,154.58,154.15,154.34,44572.0,133.0477,133.3929,133.0218,133.1858,44572.0
2018-10-12 09:50:00,154.36,154.44,153.76,154.33,36228.0,133.203,133.2721,132.6853,133.1771,36228.0
2018-10-12 09:55:00,154.37,154.84,154.37,154.84,59948.0,133.2117,133.6172,133.2117,133.6172,59948.0
2018-10-12 10:00:00,154.86,154.86,154.57,154.64,48257.0,133.6345,133.6345,133.3843,133.4447,48257.0
2018-10-12 10:05:00,154.66,154.81,154.43,154.81,37660.0,133.4619,133.5914,133.2634,133.5914,37660.0
2018-10-12 10:10:00,154.79,154.79,154.26,154.34,28371.0,133.5741,133.5741,133.1167,133.1858,28371.0
2018-10-12 10:15:00,154.32,154.37,153.83,153.83,26218.0,133.1685,133.2117,132.7457,132.7457,26218.0
2018-10-12 10:20:00,153.8,154.1,153.59,153.83,28758.0,132.7198,132.9787,132.5386,132.7457,28758.0
2018-10-12 10:25:00,153.83,153.83,153.12,153.12,25462.0,132.7457,132.7457,132.133,132.133,25462.0
2018-10-12 10:30:00,153.19,153.33,153.0,153.31,25052.0,132.1934,132.3142,132.0294,132.297,25052.0
2018-10-12 10:35:00,153.31,153.71,153.2,153.42,32977.0,132.297,132.6421,132.202,132.3919,32977.0
2018-10-12 10:40:00,153.41,153.66,153.29,153.65,27986.0,132.3832,132.599,132.2797,132.5904,27986.0
2018-10-12 10:45:00,153.65,153.65,153.29,153.42,11824.0,132.5904,132.5904,132.2797,132.3919,11824.0
2018-10-12 10:50:00,153.4,153.71,153.4,153.7,24209.0,132.3746,132.6421,132.3746,132.6335,24209.0
2018-10-12 10:55:00,153.71,153.71,153.36,153.4,32293.0,132.6421,132.6421,132.3401,132.3746,32293.0
2018-10-12 11:00:00,153.39,153.41,152.82,152.85,27903.0,132.366,132.3832,131.8741,131.9,27903.0
2018-10-12 11:05:00,152.82,153.24,152.81,153.12,28216.0,131.8741,132.2365,131.8655,132.133,28216.0
2018-10-12 11:10:00,153.14,153.26,153.0,153.05,30213.0,132.1503,132.2538,132.0294,132.0726,30213.0
2018-10-12 11:15:00,153.04,153.08,152.8,152.89,25044.0,132.064,132.0985,131.8569,131.9345,25044.0
2018-10-12 11:20:00,152.86,153.12,152.86,153.09,37936.0,131.9086,132.133,131.9086,132.1071,37936.0
2018-10-12 11:25:00,153.08,153.26,153.04,153.18,32013.0,132.0985,132.2538,132.064,132.1848,32013.0
2018-10-12 11:30:00,153.18,153.25,153.07,153.25,27090.0,132.1848,132.2452,132.0898,132.2452,27090.0
2018-10-12 11:35:00,153.25,153.25,152.85,153.03,41508.0,132.2452,132.2452,131.9,132.0553,41508.0
2018-10-12 11:40:00,152.98,153.07,152.65,152.75,25284.0,132.0122,132.0898,131.7274,131.8137,25284.0
2018-10-12 11:45:00,152.75,152.83,152.34,152.73,17012.0,131.8137,131.8827,131.4599,131.7964,17012.0
2018-10-12 11:50:00,152.76,152.83,152.58,152.63,24931.0,131.8223,131.8827,131.667,131.7102,24931.0
2018-10-12 11:55:00,152.61,152.77,152.5,152.52,33007.0,131.6929,131.831,131.598,131.6152,33007.0
2018-10-12 12:00:00,152.47,152.55,152.1,152.23,26878.0,131.5721,131.6411,131.2528,131.365,26878.0
2018-10-12 12:05:00,152.21,152.37,152.07,152.21,32274.0,131.3477,131.4858,131.2269,131.3477,32274.0
2018-10-12 12:10:00,152.21,152.58,152.18,152.51,18950.0,131.3477,131.667,131.3218,131.6066,18950.0
2018-10-12 12:15:00,152.44,152.44,152.05,152.19,22687.0,131.5462,131.5462,131.2097,131.3305,22687.0
2018-10-12 12:20:00,152.11,152.47,152.06,152.41,22894.0,131.2614,131.5721,131.2183,131.5203,22894.0
2018-10-12 12:25:00,152.44,152.45,152.0,152.22,19904.0,131.5462,131.5548,131.1665,131.3564,19904.0
2018-10-12 12:30:00,152.25,152.35,152.04,152.27,21186.0,131.3822,131.4685,131.201,131.3995,21186.0
2018-10-12 12:35:00,152.25,152.25,151.87,152.01,31850.0,131.3822,131.3822,131.0543,131.1751,31850.0
2018-10-12 12:40:00,152.07,152.16,151.65,151.72,23810.0,131.2269,131.3046,130.8645,130.9249,23810.0
2018-10-12 12:45:00,151.75,151.98,151.68,151.73,24076.0,130.9508,131.1492,130.8904,130.9335,24076.0
2018-10-12 12:50:00,151.67,152.08,151.67,152.08,35866.0,130.8817,131.2355,130.8817,131.2355,35866.0
2018-10-12 12:55:00,152.03,152.63,152.02,152.6,45670.0,131.1924,131.7102,131.1838,131.6843,45670.0
2018-10-12 13:00:00,152.55,152.74,152.17,152.74,28248.0,131.6411,131.8051,131.3132,131.8051,28248.0
2018-10-12 13:05:00,152.69,152.91,152.69,152.77,37040.0,131.7619,131.9518,131.7619,131.831,37040.0
2018-10-12 13:10:00,152.83,153.06,152.72,152.8,24873.0,131.8827,132.0812,131.7878,131.8569,24873.0
2018-10-12 13:15:00,152.78,152.83,152.39,152.46,36543.0,131.8396,131.8827,131.5031,131.5635,36543.0
2018-10-12 13:20:00,152.46,152.9,152.46,152.86,22714.0,131.5635,131.9431,131.5635,131.9086,22714.0
2018-10-12 13:25:00,152.89,153.0,152.5,152.64,18675.0,131.9345,132.0294,131.598,131.7188,18675.0
2018-10-12 13:30:00,152.69,152.69,152.36,152.42,19733.0,131.7619,131.7619,131.4772,131.5289,19733.0
2018-10-12 13:35:00,152.42,152.45,152.09,152.36,33826.0,131.5289,131.5548,131.2442,131.4772,33826.0
2018-10-12 13:40:00,152.39,152.79,152.3,152.78,24642.0,131.5031,131.8482,131.4254,131.8396,24642.0
2018-10-12 13:45:00,152.77,153.03,152.68,153.0,20868.0,131.831,132.0553,131.7533,132.0294,20868.0
2018-10-12 13:50:00,153.0,153.21,152.85,153.2,18093.0,132.0294,132.2107,131.9,132.202,18093.0
2018-10-12 13:55:00,153.19,153.25,152.9,153.03,18730.0,132.1934,132.2452,131.9431,132.0553,18730.0
2018-10-12 14:00:00,153.03,153.07,152.5,152.68,20951.0,132.0553,132.0898,131.598,131.7533,20951.0
2018-10-12 14:05:00,152.69,152.76,152.36,152.5,20994.0,131.7619,131.8223,131.4772,131.598,20994.0
2018-10-12 14:10:00,152.47,152.47,152.03,152.1,52245.0,131.5721,131.5721,131.1924,131.2528,52245.0
2018-10-12 14:15:00,152.09,152.56,152.05,152.5,17154.0,131.2442,131.6497,131.2097,131.598,17154.0
2018-10-12 14:20:00,152.54,152.66,152.23,152.41,18627.0,131.6325,131.736,131.365,131.5203,18627.0
2018-10-12 14:25:00,152.34,152.82,152.24,152.76,20598.0,131.4599,131.8741,131.3736,131.8223,20598.0
2018-10-12 14:30:00,152.81,152.83,152.24,152.29,23950.0,131.8655,131.8827,131.3736,131.4168,23950.0
2018-10-12 14:35:00,152.31,152.6,152.31,152.49,21591.0,131.434,131.6843,131.434,131.5893,21591.0
2018-10-12 14:40:00,152.53,152.62,152.34,152.39,23475.0,131.6239,131.7015,131.4599,131.5031,23475.0
2018-10-12 14:45:00,152.43,152.54,152.27,152.41,20209.0,131.5376,131.6325,131.3995,131.5203,20209.0
2018-10-12 14:50:00,152.41,153.12,152.39,153.11,19511.0,131.5203,132.133,131.5031,132.1244,19511.0
2018-10-12 14:55:00,153.12,153.25,152.97,153.06,25478.0,132.133,132.2452,132.0036,132.0812,25478.0
2018-10-12 15:00:00,153.08,153.21,152.66,152.75,28750.0,132.0985,132.2107,131.736,131.8137,28750.0
2018-10-12 15:05:00,152.78,153.22,152.77,153.09,70418.0,131.8396,132.2193,131.831,132.1071,70418.0
2018-10-12 15:10:00,153.11,153.38,153.05,153.09,31431.0,132.1244,132.3574,132.0726,132.1071,31431.0
2018-10-12 15:15:00,153.09,153.13,152.72,152.82,22960.0,132.1071,132.1416,131.7878,131.8741,22960.0
2018-10-12 15:20:00,152.81,153.0,152.79,152.93,38978.0,131.8655,132.0294,131.8482,131.969,38978.0
2018-10-12 15:25:00,152.94,153.4,152.93,153.31,53933.0,131.9777,132.3746,131.969,132.297,53933.0
2018-10-12 15:30:00,153.32,153.34,152.6,152.6,158539.0,132.3056,132.3228,131.6843,131.6843,158539.0
2018-10-12 15:35:00,152.63,152.73,152.37,152.56,171982.0,131.7102,131.7964,131.4858,131.6497,171982.0
2018-10-12 15:40:00,152.56,152.81,152.5,152.8,135539.0,131.6497,131.8655,131.598,131.8569,135539.0
2018-10-12 15:45:00,152.8,152.89,152.59,152.67,247463.0,131.8569,131.9345,131.6756,131.7447,247463.0
2018-10-12 15:50:00,152.69,152.96,152.65,152.8,174667.0,131.7619,131.9949,131.7274,131.8569,174667.0
2018-10-12 15:55:00,152.77,153.1,152.5,152.57,505879.0,131.831,132.1157,131.598,131.6584,505879.0
2018-10-15 09:30:00,153.0,154.53,152.92,153.03,62502.0,132.0294,133.3497,131.9604,132.0553,62502.0
2018-10-15 09:35:00,153.21,153.47,152.2,152.2,38063.0,132.2107,132.435,131.3391,131.3391,38063.0
2018-10-15 09:40:00,152.27,152.6,152.22,152.44,37602.0,131.3995,131.6843,131.3564,131.5462,37602.0
2018-10-15 09:45:00,152.37,152.55,152.03,152.18,49279.0,131.4858,131.6411,131.1924,131.3218,49279.0
2018-10-15 09:50:00,152.18,152.71,152.13,152.55,37518.0,131.3218,131.7792,131.2787,131.6411,37518.0
2018-10-15 09:55:00,152.52,153.1,152.39,152.88,29563.0,131.6152,132.1157,131.5031,131.9259,29563.0
2018-10-15 10:00:00,152.83,153.08,152.46,152.5,37192.0,131.8827,132.0985,131.5635,131.598,37192.0
2018-10-15 10:05:00,152.52,152.58,152.41,152.47,26470.0,131.6152,131.667,131.5203,131.5721,26470.0
2018-10-15 10:10:00,152.48,152.65,152.12,152.15,40790.0,131.5807,131.7274,131.2701,131.2959,40790.0
2018-10-15 10:15:00,152.1,152.58,152.08,152.52,20242.0,131.2528,131.667,131.2355,131.6152,20242.0
2018-10-15 10:20:00,152.61,153.2,152.55,153.07,18697.0,131.6929,132.202,131.6411,132.0898,18697.0
2018-10-15 10:25:00,153.08,153.44,153.07,153.38,16216.0,132.0985,132.4091,132.0898,132.3574,16216.0
2018-10-15 10:30:00,153.33,153.58,153.33,153.38,30197.0,132.3142,132.5299,132.3142,132.3574,30197.0
2018-10-15 10:35:00,153.4,153.63,153.29,153.55,34755.0,132.3746,132.5731,132.2797,132.5041,34755.0
2018-10-15 10:40:00,153.56,153.62,153.38,153.41,22644.0,132.5127,132.5645,132.3574,132.3832,22644.0
2018-10-15 10:45:00,153.44,153.53,153.36,153.39,20854.0,132.4091,132.4868,132.3401,132.366,20854.0
2018-10-15 10:50:00,153.36,153.47,153.26,153.39,30240.0,132.3401,132.435,132.2538,132.366,30240.0
2018-10-15 10:55:00,153.4,153.55,153.38,153.45,20017.0,132.3746,132.5041,132.3574,132.4178,20017.0
2018-10-15 11:00:00,153.46,153.49,153.24,153.24,38195.0,132.4264,132.4523,132.2365,132.2365,38195.0
2018-10-15 11:05:00,153.26,153.33,152.99,152.99,38419.0,132.2538,132.3142,132.0208,132.0208,38419.0
2018-10-15 11:10:00,153.02,153.07,152.87,152.88,17341.0,132.0467,132.0898,131.9173,131.9259,17341.0
2018-10-15 11:15:00,152.87,152.98,152.77,152.86,35968.0,131.9173,132.0122,131.831,131.9086,35968.0
2018-10-15 11:20:00,152.86,152.88,152.73,152.85,32257.0,131.9086,131.9259,131.7964,131.9,32257.0
2018-10-15 11:25:00,152.85,152.98,152.65,152.65,89163.0,131.9,132.0122,131.7274,131.7274,89163.0
2018-10-15 11:30:00,152.65,152.77,152.34,152.44,122254.0,131.7274,131.831,131.4599,131.5462,122254.0
2018-10-15 11:35:00,152.48,152.63,152.4,152.42,83583.0,131.5807,131.7102,131.5117,131.5289,83583.0
2018-10-15 11:40:00,152.49,152.55,151.98,152.07,106517.0,131.5893,131.6411,131.1492,131.2269,106517.0
2018-10-15 11:45:00,152.05,152.14,151.98,152.03,61248.0,131.2097,131.2873,131.1492,131.1924,61248.0
2018-10-15 11:50:00,152.04,152.38,152.02,152.1,89719.0,131.201,131.4944,131.1838,131.2528,89719.0
2018-10-15 11:55:00,152.1,152.15,151.86,151.98,41432.0,131.2528,131.2959,131.0457,131.1492,41432.0
2018-10-15 12:00:00,151.96,152.15,151.9,152.12,23483.0,131.132,131.2959,131.0802,131.2701,23483.0
2018-10-15 12:05:00,152.17,152.21,151.95,151.98,60166.0,131.3132,131.3477,131.1234,131.1492,60166.0
2018-10-15 12:10:00,151.94,151.96,151.73,151.73,32931.0,131.1147,131.132,130.9335,130.9335,32931.0
2018-10-15 12:15:00,151.72,152.04,151.66,152.02,28781.0,130.9249,131.201,130.8731,131.1838,28781.0
2018-10-15 12:20:00,152.02,152.08,151.88,152.03,34570.0,131.1838,131.2355,131.063,131.1924,34570.0
2018-10-15 12:25:00,152.01,152.08,151.84,151.86,54456.0,131.1751,131.2355,131.0284,131.0457,54456.0
2018-10-15 12:30:00,151.86,152.07,151.79,151.96,28814.0,131.0457,131.2269,130.9853,131.132,28814.0
2018-10-15 12:35:00,151.98,152.1,151.96,152.04,41418.0,131.1492,131.2528,131.132,131.201,41418.0
2018-10-15 12:40:00,152.01,152.08,151.99,152.06,60549.0,131.1751,131.2355,131.1579,131.2183,60549.0
2018-10-15 12:45:00,152.07,152.14,151.96,151.98,82871.0,131.2269,131.2873,131.132,131.1492,82871.0
2018-10-15 12:50:00,151.99,152.13,151.97,152.09,37763.0,131.1579,131.2787,131.1406,131.2442,37763.0
2018-10-15 12:55:00,152.09,152.14,152.0,152.06,25705.0,131.2442,131.2873,131.1665,131.2183,25705.0
2018-10-15 13:00:00,152.08,152.18,152.04,152.12,60110.0,131.2355,131.3218,131.201,131.2701,60110.0
2018-10-15 13:05:00,152.15,152.34,152.1,152.32,80492.0,131.2959,131.4599,131.2528,131.4426,80492.0
2018-10-15 13:10:00,152.34,152.39,152.18,152.3,40795.0,131.4599,131.5031,131.3218,131.4254,40795.0
2018-10-15 13:15:00,152.3,152.38,152.27,152.3,63924.0,131.4254,131.4944,131.3995,131.4254,63924.0
2018-10-15 13:20:00,152.3,152.32,152.23,152.28,16614.0,131.4254,131.4426,131.365,131.4081,16614.0
2018-10-15 13:25:00,152.32,152.4,152.2,152.35,27707.0,131.4426,131.5117,131.3391,131.4685,27707.0
2018-10-15 13:30:00,152.35,152.43,152.28,152.34,47263.0,131.4685,131.5376,131.4081,131.4599,47263.0
2018-10-15 13:35:00,152.34,152.42,152.3,152.37,45150.0,131.4599,131.5289,131.4254,131.4858,45150.0
2018-10-15 13:40:00,152.37,152.66,152.36,152.47,38322.0,131.4858,131.736,131.4772,131.5721,38322.0
2018-10-15 13:45:00,152.51,152.71,152.44,152.71,10101.0,131.6066,131.7792,131.5462,131.7792,10101.0
2018-10-15 13:50:00,152.68,152.7,152.44,152.5,27075.0,131.7533,131.7706,131.5462,131.598,27075.0
2018-10-15 13:55:00,152.5,152.68,152.48,152.54,15748.0,131.598,131.7533,131.5807,131.6325,15748.0
2018-10-15 14:00:00,152.59,152.64,152.47,152.58,29016.0,131.6756,131.7188,131.5721,131.667,29016.0
2018-10-15 14:05:00,152.56,152.58,152.4,152.47,24550.0,131.6497,131.667,131.5117,131.5721,24550.0
2018-10-15 14:10:00,152.48,152.48,152.13,152.14,20071.0,131.5807,131.5807,131.2787,131.2873,20071.0
2018-10-15 14:15:00,152.11,152.24,152.1,152.22,11403.0,131.2614,131.3736,131.2528,131.3564,11403.0
2018-10-15 14:20:00,152.19,152.35,152.18,152.3,19054.0,131.3305,131.4685,131.3218,131.4254,19054.0
2018-10-15 14:25:00,152.3,152.31,152.07,152.07,16607.0,131.4254,131.434,131.2269,131.2269,16607.0
2018-10-15 14:30:00,152.1,152.23,152.06,152.19,21575.0,131.2528,131.365,131.2183,131.3305,21575.0
2018-10-15 14:35:00,152.18,152.43,152.15,152.39,19436.0,131.3218,131.5376,131.2959,131.5031,19436.0
2018-10-15 14:40:00,152.39,152.58,152.39,152.53,51021.0,131.5031,131.667,131.5031,131.6239,51021.0
2018-10-15 14:45:00,152.54,152.54,152.38,152.47,61201.0,131.6325,131.6325,131.4944,131.5721,61201.0
2018-10-15 14:50:00,152.47,152.58,152.42,152.46,75386.0,131.5721,131.667,131.5289,131.5635,75386.0
2018-10-15 14:55:00,152.46,152.5,152.38,152.43,58142.0,131.5635,131.598,131.4944,131.5376,58142.0
2018-10-15 15:00:00,152.43,152.45,152.34,152.42,51690.0,131.5376,131.5548,131.4599,131.5289,51690.0
2018-10-15 15:05:00,152.42,152.66,152.4,152.47,92186.0,131.5289,131.736,131.5117,131.5721,92186.0
2018-10-15 15:10:00,152.48,152.53,152.3,152.33,36879.0,131.5807,131.6239,131.4254,131.4513,36879.0
2018-10-15 15:15:00,152.33,152.39,152.26,152.34,25954.0,131.4513,131.5031,131.3909,131.4599,25954.0
2018-10-15 15:20:00,152.36,152.62,152.33,152.6,36811.0,131.4772,131.7015,131.4513,131.6843,36811.0
2018-10-15 15:25:00,152.62,152.76,152.53,152.58,35969.0,131.7015,131.8223,131.6239,131.667,35969.0
2018-10-15 15:30:00,152.54,152.58,152.3,152.41,35427.0,131.6325,131.667,131.4254,131.5203,35427.0
2018-10-15 15:35:00,152.41,152.6,152.4,152.59,40093.0,131.5203,131.6843,131.5117,131.6756,40093.0
2018-10-15 15:40:00,152.58,152.72,152.47,152.56,84396.0,131.667,131.7878,131.5721,131.6497,84396.0
2018-10-15 15:45:00,152.56,152.7,152.33,152.57,115906.0,131.6497,131.7706,131.4513,131.6584,115906.0
2018-10-15 15:50:00,152.56,152.71,152.41,152.52,95158.0,131.6497,131.7792,131.5203,131.6152,95158.0
2018-10-15 15:55:00,152.51,152.56,152.15,152.18,117067.0,131.6066,131.6497,131.2959,131.3218,117067.0
2018-10-16 09:30:00,153.2,153.71,153.08,153.17,81437.0,132.202,132.6421,132.0985,132.1761,81437.0
2018-10-16 09:35:00,153.08,153.08,152.5,152.56,24742.0,132.0985,132.0985,131.598,131.6497,24742.0
2018-10-16 09:40:00,152.56,152.56,152.0,152.24,24594.0,131.6497,131.6497,131.1665,131.3736,24594.0
2018-10-16 09:45:00,152.31,152.31,151.96,152.06,21410.0,131.434,131.434,131.132,131.2183,21410.0
2018-10-16 09:50:00,151.96,152.34,151.92,152.1,38098.0,131.132,131.4599,131.0975,131.2528,38098.0
2018-10-16 09:55:00,152.1,152.27,151.99,152.07,77983.0,131.2528,131.3995,131.1579,131.2269,77983.0
2018-10-16 10:00:00,152.06,152.66,152.03,152.48,176831.0,131.2183,131.736,131.1924,131.5807,176831.0
2018-10-16 10:05:00,152.49,152.67,152.44,152.6,88953.0,131.5893,131.7447,131.5462,131.6843,88953.0
2018-10-16 10:10:00,152.56,152.94,152.38,152.42,35432.0,131.6497,131.9777,131.4944,131.5289,35432.0
2018-10-16 10:15:00,152.41,152.58,152.37,152.44,56850.0,131.5203,131.667,131.4858,131.5462,56850.0
2018-10-16 10:20:00,152.44,152.63,152.41,152.47,90559.0,131.5462,131.7102,131.5203,131.5721,90559.0
2018-10-16 10:25:00,152.5,152.52,152.35,152.44,46998.0,131.598,131.6152,131.4685,131.5462,46998.0
2018-10-16 10:30:00,152.42,152.55,152.24,152.32,84607.0,131.5289,131.6411,131.3736,131.4426,84607.0
2018-10-16 10:35:00,152.31,152.5,152.16,152.47,36625.0,131.434,131.598,131.3046,131.5721,36625.0
2018-10-16 10:40:00,152.47,152.65,152.29,152.49,54682.0,131.5721,131.7274,131.4168,131.5893,54682.0
2018-10-16 10:45:00,152.49,152.59,152.45,152.5,57697.0,131.5893,131.6756,131.5548,131.598,57697.0
2018-10-16 10:50:00,152.51,152.64,152.4,152.42,70781.0,131.6066,131.7188,131.5117,131.5289,70781.0
2018-10-16 10:55:00,152.43,152.6,152.42,152.53,197751.0,131.5376,131.6843,131.5289,131.6239,197751.0
2018-10-16 11:00:00,152.52,152.58,152.12,152.3,74833.0,131.6152,131.667,131.2701,131.4254,74833.0
2018-10-16 11:05:00,152.3,152.59,152.3,152.49,40947.0,131.4254,131.6756,131.4254,131.5893,40947.0
2018-10-16 11:10:00,152.51,152.54,152.43,152.48,61999.0,131.6066,131.6325,131.5376,131.5807,61999.0
2018-10-16 11:15:00,152.49,152.89,152.46,152.63,70862.0,131.5893,131.9345,131.5635,131.7102,70862.0
2018-10-16 11:20:00,152.64,152.67,152.33,152.57,35774.0,131.7188,131.7447,131.4513,131.6584,35774.0
2018-10-16 11:25:00,152.57,152.67,152.34,152.66,48580.0,131.6584,131.7447,131.4599,131.736,48580.0
2018-10-16 11:30:00,152.66,152.68,152.54,152.65,79906.0,131.736,131.7533,131.6325,131.7274,79906.0
2018-10-16 11:35:00,152.65,152.71,152.52,152.6,37825.0,131.7274,131.7792,131.6152,131.6843,37825.0
2018-10-16 11:40:00,152.6,152.68,152.53,152.65,24303.0,131.6843,131.7533,131.6239,131.7274,24303.0
2018-10-16 11:45:00,152.66,152.68,152.52,152.6,29426.0,131.736,131.7533,131.6152,131.6843,29426.0
2018-10-16 11:50:00,152.6,152.65,152.34,152.42,34004.0,131.6843,131.7274,131.4599,131.5289,34004.0
2018-10-16 11:55:00,152.42,152.73,152.41,152.68,25557.0,131.5289,131.7964,131.5203,131.7533,25557.0
2018-10-16 12:00:00,152.69,152.71,152.59,152.66,47675.0,131.7619,131.7792,131.6756,131.736,47675.0
2018-10-16 12:05:00,152.65,152.67,152.62,152.65,29866.0,131.7274,131.7447,131.7015,131.7274,29866.0
2018-10-16 12:10:00,152.65,152.67,152.62,152.64,24710.0,131.7274,131.7447,131.7015,131.7188,24710.0
2018-10-16 12:15:00,152.65,152.92,152.65,152.67,53192.0,131.7274,131.9604,131.7274,131.7447,53192.0
2018-10-16 12:20:00,152.66,152.68,152.43,152.55,35479.0,131.736,131.7533,131.5376,131.6411,35479.0
2018-10-16 12:25:00,152.56,152.62,152.5,152.6,28919.0,131.6497,131.7015,131.598,131.6843,28919.0
2018-10-16 12:30:00,152.58,152.63,152.53,152.58,27781.0,131.667,131.7102,131.6239,131.667,27781.0
2018-10-16 12:35:00,152.57,152.62,152.53,152.59,25820.0,131.6584,131.7015,131.6239,131.6756,25820.0
2018-10-16 12:40:00,152.58,152.69,152.57,152.59,40667.0,131.667,131.7619,131.6584,131.6756,40667.0
2018-10-16 12:45:00,152.58,152.65,152.56,152.63,30223.0,131.667,131.7274,131.6497,131.7102,30223.0
2018-10-16 12:50:00,152.64,152.65,152.57,152.64,57210.0,131.7188,131.7274,131.6584,131.7188,57210.0
2018-10-16 12:55:00,152.63,152.63,152.57,152.62,25234.0,131.7102,131.7102,131.6584,131.7015,25234.0
2018-10-16 13:00:00,152.63,152.9,152.6,152.87,38214.0,131.7102,131.9431,131.6843,131.9173,38214.0
2018-10-16 13:05:00,152.89,153.05,152.74,152.74,38794.0,131.9345,132.0726,131.8051,131.8051,38794.0
2018-10-16 13:10:00,152.74,152.78,152.61,152.66,79502.0,131.8051,131.8396,131.6929,131.736,79502.0
2018-10-16 13:15:00,152.66,152.76,152.64,152.66,58083.0,131.736,131.8223,131.7188,131.736,58083.0
2018-10-16 13:20:00,152.65,152.7,152.58,152.67,46733.0,131.7274,131.7706,131.667,131.7447,46733.0
2018-10-16 13:25:00,152.67,152.69,152.61,152.67,52661.0,131.7447,131.7619,131.6929,131.7447,52661.0
2018-10-16 13:30:00,152.67,152.92,152.66,152.84,108284.0,131.7447,131.9604,131.736,131.8914,108284.0
2018-10-16 13:35:00,152.84,152.99,152.76,152.93,87471.0,131.8914,132.0208,131.8223,131.969,87471.0
2018-10-16 13:40:00,152.91,152.92,152.78,152.8,58296.0,131.9518,131.9604,131.8396,131.8569,58296.0
2018-10-16 13:45:00,152.78,152.96,152.73,152.9,75205.0,131.8396,131.9949,131.7964,131.9431,75205.0
2018-10-16 13:50:00,152.88,152.89,152.7,152.73,69203.0,131.9259,131.9345,131.7706,131.7964,69203.0
2018-10-16 13:55:00,152.73,152.73,152.63,152.71,54959.0,131.7964,131.7964,131.7102,131.7792,54959.0
2018-10-16 14:00:00,152.72,152.81,152.66,152.74,72415.0,131.7878,131.8655,131.736,131.8051,72415.0
2018-10-16 14:05:00,152.74,152.75,152.71,152.72,76037.0,131.8051,131.8137,131.7792,131.7878,76037.0
2018-10-16 14:10:00,152.73,152.85,152.72,152.85,182898.0,131.7964,131.9,131.7878,131.9,182898.0
2018-10-16 14:15:00,152.85,152.85,152.71,152.73,69351.0,131.9,131.9,131.7792,131.7964,69351.0
2018-10-16 14:20:00,152.73,152.79,152.59,152.64,53997.0,131.7964,131.8482,131.6756,131.7188,53997.0
2018-10-16 14:25:00,152.64,152.75,152.64,152.74,43279.0,131.7188,131.8137,131.7188,131.8051,43279.0
2018-10-16 14:30:00,152.74,152.85,152.71,152.77,123597.0,131.8051,131.9,131.7792,131.831,123597.0
2018-10-16 14:35:00,152.76,152.84,152.7,152.7,65725.0,131.8223,131.8914,131.7706,131.7706,65725.0
2018-10-16 14:40:00,152.69,152.75,152.65,152.73,29837.0,131.7619,131.8137,131.7274,131.7964,29837.0
2018-10-16 14:45:00,152.72,152.74,152.66,152.7,37440.0,131.7878,131.8051,131.736,131.7706,37440.0
2018-10-16 14:50:00,152.7,152.96,152.59,152.86,59394.0,131.7706,131.9949,131.6756,131.9086,59394.0
2018-10-16 14:55:00,152.86,152.97,152.81,152.87,156559.0,131.9086,132.0036,131.8655,131.9173,156559.0
2018-10-16 15:00:00,152.9,152.95,152.81,152.85,37751.0,131.9431,131.9863,131.8655,131.9,37751.0
2018-10-16 15:05:00,152.88,152.93,152.84,152.9,49487.0,131.9259,131.969,131.8914,131.9431,49487.0
2018-10-16 15:10:00,152.9,152.9,152.64,152.85,51698.0,131.9431,131.9431,131.7188,131.9,51698.0
2018-10-16 15:15:00,152.85,152.88,152.71,152.76,119581.0,131.9,131.9259,131.7792,131.8223,119581.0
2018-10-16 15:20:00,152.75,152.76,152.56,152.62,50434.0,131.8137,131.8223,131.6497,131.7015,50434.0
2018-10-16 15:25:00,152.62,152.67,152.5,152.64,45218.0,131.7015,131.7447,131.598,131.7188,45218.0
2018-10-16 15:30:00,152.64,152.77,152.58,152.76,100939.0,131.7188,131.831,131.667,131.8223,100939.0
2018-10-16 15:35:00,152.77,152.85,152.69,152.83,88604.0,131.831,131.9,131.7619,131.8827,88604.0
2018-10-16 15:40:00,152.83,152.98,152.77,152.97,139246.0,131.8827,132.0122,131.831,132.0036,139246.0
2018-10-16 15:45:00,152.99,153.26,152.91,153.23,172789.0,132.0208,132.2538,131.9518,132.2279,172789.0
2018-10-16 15:50:00,153.24,153.42,153.18,153.4,192040.0,132.2365,132.3919,132.1848,132.3746,192040.0
2018-10-16 15:55:00,153.39,153.44,153.12,153.16,283035.0,132.366,132.4091,132.133,132.1675,283035.0
2018-10-17 09:30:00,153.96,154.44,153.24,153.24,126302.0,132.8579,133.2721,132.2365,132.2365,126302.0
2018-10-17 09:35:00,153.27,153.27,151.87,151.87,62866.0,132.2624,132.2624,131.0543,131.0543,62866.0
2018-10-17 09:40:00,151.93,152.8,151.89,152.64,28635.0,131.1061,131.8569,131.0716,131.7188,28635.0
2018-10-17 09:45:00,152.66,152.75,152.29,152.4,49888.0,131.736,131.8137,131.4168,131.5117,49888.0
2018-10-17 09:50:00,152.45,152.84,152.34,152.38,105442.0,131.5548,131.8914,131.4599,131.4944,105442.0
2018-10-17 09:55:00,152.38,152.45,151.74,151.81,30491.0,131.4944,131.5548,130.9421,131.0025,30491.0
2018-10-17 10:00:00,151.88,152.08,151.78,152.07,39347.0,131.063,131.2355,130.9767,131.2269,39347.0
2018-10-17 10:05:00,152.07,152.2,151.8,151.92,45601.0,131.2269,131.3391,130.9939,131.0975,45601.0
2018-10-17 10:10:00,151.98,152.0,151.44,151.52,41001.0,131.1492,131.1665,130.6833,130.7523,41001.0
2018-10-17 10:15:00,151.44,151.51,151.06,151.17,58084.0,130.6833,130.7437,130.3553,130.4503,58084.0
2018-10-17 10:20:00,151.15,151.26,150.82,150.92,49102.0,130.433,130.5279,130.1482,130.2345,49102.0
2018-10-17 10:25:00,150.91,151.14,150.88,151.12,42046.0,130.2259,130.4244,130.2,130.4071,42046.0
2018-10-17 10:30:00,151.11,151.15,150.57,150.57,46719.0,130.3985,130.433,129.9325,129.9325,46719.0
2018-10-17 10:35:00,150.57,150.68,150.45,150.58,35593.0,129.9325,130.0274,129.829,129.9411,35593.0
2018-10-17 10:40:00,150.56,150.89,150.32,150.87,56640.0,129.9239,130.2086,129.7168,130.1914,56640.0
2018-10-17 10:45:00,150.87,150.87,149.51,150.53,116171.0,130.1914,130.1914,129.0178,129.898,116171.0
2018-10-17 10:50:00,150.58,150.58,150.19,150.46,40260.0,129.9411,129.9411,129.6046,129.8376,40260.0
2018-10-17 10:55:00,150.5,150.72,150.32,150.53,28323.0,129.8721,130.0619,129.7168,129.898,28323.0
2018-10-17 11:00:00,150.47,150.66,150.4,150.47,25128.0,129.8462,130.0102,129.7858,129.8462,25128.0
2018-10-17 11:05:00,150.46,151.07,150.39,150.97,25162.0,129.8376,130.364,129.7772,130.2777,25162.0
2018-10-17 11:10:00,150.96,151.19,150.84,150.9,38653.0,130.269,130.4675,130.1655,130.2173,38653.0
2018-10-17 11:15:00,150.93,150.99,150.61,150.65,38280.0,130.2432,130.2949,129.967,130.0015,38280.0
2018-10-17 11:20:00,150.64,150.67,149.99,150.01,74781.0,129.9929,130.0188,129.432,129.4493,74781.0
2018-10-17 11:25:00,149.99,150.21,149.75,149.95,51870.0,129.432,129.6218,129.2249,129.3975,51870.0
2018-10-17 11:30:00,149.96,150.08,149.84,149.84,42193.0,129.4061,129.5097,129.3026,129.3026,42193.0
2018-10-17 11:35:00,149.85,150.05,149.47,149.56,59177.0,129.3112,129.4838,128.9833,129.0609,59177.0
2018-10-17 11:40:00,149.58,150.25,149.58,150.2,47150.0,129.0782,129.6564,129.0782,129.6132,47150.0
2018-10-17 11:45:00,150.25,150.38,149.99,150.2,47073.0,129.6564,129.7685,129.432,129.6132,47073.0
2018-10-17 11:50:00,150.23,150.34,150.14,150.23,51009.0,129.6391,129.734,129.5614,129.6391,51009.0
2018-10-17 11:55:00,150.25,150.37,150.01,150.16,67020.0,129.6564,129.7599,129.4493,129.5787,67020.0
2018-10-17 12:00:00,150.16,150.23,150.01,150.17,107181.0,129.5787,129.6391,129.4493,129.5873,107181.0
2018-10-17 12:05:00,150.17,150.3,150.12,150.22,41064.0,129.5873,129.6995,129.5442,129.6305,41064.0
2018-10-17 12:10:00,150.2,150.22,149.95,150.03,78529.0,129.6132,129.6305,129.3975,129.4665,78529.0
2018-10-17 12:15:00,150.04,150.12,149.99,150.11,102429.0,129.4751,129.5442,129.432,129.5356,102429.0
2018-10-17 12:20:00,150.12,150.13,149.7,149.73,135507.0,129.5442,129.5528,129.1817,129.2076,135507.0
2018-10-17 12:25:00,149.75,149.8,149.24,149.31,173261.0,129.2249,129.268,128.7848,128.8452,173261.0
2018-10-17 12:30:00,149.32,149.52,149.27,149.35,85379.0,128.8538,129.0264,128.8107,128.8797,85379.0
2018-10-17 12:35:00,149.39,149.55,149.26,149.53,101537.0,128.9142,129.0523,128.8021,129.035,101537.0
2018-10-17 12:40:00,149.55,150.14,149.51,150.06,106459.0,129.0523,129.5614,129.0178,129.4924,106459.0
2018-10-17 12:45:00,150.07,150.12,149.61,149.71,64715.0,129.501,129.5442,129.1041,129.1904,64715.0
2018-10-17 12:50:00,149.76,150.05,149.76,149.93,36642.0,129.2335,129.4838,129.2335,129.3802,36642.0
2018-10-17 12:55:00,149.94,150.09,149.88,150.01,52788.0,129.3889,129.5183,129.3371,129.4493,52788.0
2018-10-17 13:00:00,150.02,150.12,149.91,150.09,54443.0,129.4579,129.5442,129.363,129.5183,54443.0
2018-10-17 13:05:00,150.1,150.13,149.88,149.9,76808.0,129.5269,129.5528,129.3371,129.3543,76808.0
2018-10-17 13:10:00,149.9,150.0,149.85,149.9,35529.0,129.3543,129.4406,129.3112,129.3543,35529.0
2018-10-17 13:15:00,149.89,150.1,149.78,150.03,41689.0,129.3457,129.5269,129.2508,129.4665,41689.0
2018-10-17 13:20:00,150.04,150.05,149.9,150.02,60078.0,129.4751,129.4838,129.3543,129.4579,60078.0
2018-10-17 13:25:00,150.01,150.35,149.92,150.32,123331.0,129.4493,129.7427,129.3716,129.7168,123331.0
2018-10-17 13:30:00,150.36,150.46,150.18,150.39,43621.0,129.7513,129.8376,129.596,129.7772,43621.0
2018-10-17 13:35:00,150.38,150.61,150.27,150.53,38166.0,129.7685,129.967,129.6736,129.898,38166.0
2018-10-17 13:40:00,150.5,150.53,150.2,150.26,77544.0,129.8721,129.898,129.6132,129.665,77544.0
2018-10-17 13:45:00,150.22,150.26,149.97,150.02,30381.0,129.6305,129.665,129.4147,129.4579,30381.0
2018-10-17 13:50:00,150.01,150.04,149.79,149.9,97042.0,129.4493,129.4751,129.2594,129.3543,97042.0
2018-10-17 13:55:00,149.91,149.97,149.83,149.94,66385.0,129.363,129.4147,129.2939,129.3889,66385.0
2018-10-17 14:00:00,149.92,149.92,149.58,149.9,42244.0,129.3716,129.3716,129.0782,129.3543,42244.0
2018-10-17 14:05:00,149.93,150.01,149.85,149.93,63570.0,129.3802,129.4493,129.3112,129.3802,63570.0
2018-10-17 14:10:00,149.92,149.92,149.7,149.79,39069.0,129.3716,129.3716,129.1817,129.2594,39069.0
2018-10-17 14:15:00,149.78,149.8,149.51,149.65,36794.0,129.2508,129.268,129.0178,129.1386,36794.0
2018-10-17 14:20:00,149.66,149.68,149.24,149.5,36331.0,129.1472,129.1645,128.7848,129.0092,36331.0
2018-10-17 14:25:00,149.5,149.73,149.44,149.58,63804.0,129.0092,129.2076,128.9574,129.0782,63804.0
2018-10-17 14:30:00,149.62,149.89,149.56,149.81,38010.0,129.1127,129.3457,129.0609,129.2767,38010.0
2018-10-17 14:35:00,149.8,149.97,149.68,149.89,67701.0,129.268,129.4147,129.1645,129.3457,67701.0
2018-10-17 14:40:00,149.87,150.03,149.85,149.88,62254.0,129.3284,129.4665,129.3112,129.3371,62254.0
2018-10-17 14:45:00,149.89,149.92,149.81,149.88,33613.0,129.3457,129.3716,129.2767,129.3371,33613.0
2018-10-17 14:50:00,149.9,150.06,149.82,150.02,52814.0,129.3543,129.4924,129.2853,129.4579,52814.0
2018-10-17 14:55:00,150.02,150.12,149.98,150.02,45552.0,129.4579,129.5442,129.4234,129.4579,45552.0
2018-10-17 15:00:00,149.99,150.06,149.85,150.0,58370.0,129.432,129.4924,129.3112,129.4406,58370.0
2018-10-17 15:05:00,150.01,150.06,149.94,150.02,98801.0,129.4493,129.4924,129.3889,129.4579,98801.0
2018-10-17 15:10:00,150.01,150.01,149.59,149.59,105291.0,129.4493,129.4493,129.0868,129.0868,105291.0
2018-10-17 15:15:00,149.61,149.64,149.42,149.43,70372.0,129.1041,129.13,128.9401,128.9488,70372.0
2018-10-17 15:20:00,149.44,149.75,149.43,149.68,61469.0,128.9574,129.2249,128.9488,129.1645,61469.0
2018-10-17 15:25:00,149.7,149.84,149.69,149.76,36216.0,129.1817,129.3026,129.1731,129.2335,36216.0
2018-10-17 15:30:00,149.77,149.78,149.43,149.52,65982.0,129.2422,129.2508,128.9488,129.0264,65982.0
2018-10-17 15:35:00,149.51,149.63,149.48,149.57,58934.0,129.0178,129.1213,128.9919,129.0696,58934.0
2018-10-17 15:40:00,149.56,149.59,149.27,149.42,87170.0,129.0609,129.0868,128.8107,128.9401,87170.0
2018-10-17 15:45:00,149.41,149.72,149.31,149.67,142821.0,128.9315,129.199,128.8452,129.1559,142821.0
2018-10-17 15:50:00,149.66,149.85,149.58,149.78,111364.0,129.1472,129.3112,129.0782,129.2508,111364.0
2018-10-17 15:55:00,149.79,149.89,149.64,149.84,215637.0,129.2594,129.3457,129.13,129.3026,215637.0
2018-10-18 09:30:00,146.77,147.99,146.59,147.98,180346.0,126.6533,127.7061,126.498,127.6975,180346.0
2018-10-18 09:35:00,147.98,149.86,147.83,149.55,253926.0,127.6975,129.3198,127.5681,129.0523,253926.0
2018-10-18 09:40:00,149.59,150.08,149.15,149.34,127125.0,129.0868,129.5097,128.7071,128.8711,127125.0
2018-10-18 09:45:00,149.28,150.0,149.26,149.56,65110.0,128.8193,129.4406,128.8021,129.0609,65110.0
2018-10-18 09:50:00,149.64,149.68,148.94,149.08,100936.0,129.13,129.1645,128.5259,128.6467,100936.0
2018-10-18 09:55:00,149.05,149.08,148.44,148.55,152683.0,128.6208,128.6467,128.0944,128.1894,152683.0
2018-10-18 10:00:00,148.52,148.98,148.47,148.68,206942.0,128.1635,128.5604,128.1203,128.3016,206942.0
2018-10-18 10:05:00,148.68,149.27,148.58,148.62,106910.0,128.3016,128.8107,128.2153,128.2498,106910.0
2018-10-18 10:10:00,148.64,148.8,148.31,148.52,60787.0,128.267,128.4051,127.9823,128.1635,60787.0
2018-10-18 10:15:00,148.52,148.92,148.37,148.88,121194.0,128.1635,128.5087,128.034,128.4741,121194.0
2018-10-18 10:20:00,148.87,148.91,148.56,148.65,59801.0,128.4655,128.5,128.198,128.2757,59801.0
2018-10-18 10:25:00,148.67,148.77,148.12,148.52,85086.0,128.2929,128.3792,127.8183,128.1635,85086.0
2018-10-18 10:30:00,148.51,148.98,148.45,148.97,140731.0,128.1549,128.5604,128.1031,128.5518,140731.0
2018-10-18 10:35:00,148.98,149.03,148.75,148.88,68937.0,128.5604,128.6036,128.362,128.4741,68937.0
2018-10-18 10:40:00,148.88,149.03,148.81,148.87,70493.0,128.4741,128.6036,128.4137,128.4655,70493.0
2018-10-18 10:45:00,148.91,149.03,148.57,148.8,77780.0,128.5,128.6036,128.2066,128.4051,77780.0
2018-10-18 10:50:00,148.79,148.99,148.77,148.87,65458.0,128.3965,128.5691,128.3792,128.4655,65458.0
2018-10-18 10:55:00,148.89,149.01,148.8,148.94,110551.0,128.4828,128.5863,128.4051,128.5259,110551.0
2018-10-18 11:00:00,148.93,148.99,148.59,148.66,69523.0,128.5173,128.5691,128.2239,128.2843,69523.0
2018-10-18 11:05:00,148.66,148.89,148.55,148.65,53285.0,128.2843,128.4828,128.1894,128.2757,53285.0
2018-10-18 11:10:00,148.69,148.76,148.52,148.65,66284.0,128.3102,128.3706,128.1635,128.2757,66284.0
2018-10-18 11:15:00,148.64,148.89,148.61,148.89,65593.0,128.267,128.4828,128.2411,128.4828,65593.0
2018-10-18 11:20:00,148.92,148.98,148.79,148.94,155583.0,128.5087,128.5604,128.3965,128.5259,155583.0
2018-10-18 11:25:00,148.95,149.16,148.82,148.93,107992.0,128.5345,128.7158,128.4224,128.5173,107992.0
2018-10-18 11:30:00,148.91,148.91,148.37,148.38,79366.0,128.5,128.5,128.034,128.0427,79366.0
2018-10-18 11:35:00,148.33,148.33,147.89,148.17,128295.0,127.9995,127.9995,127.6198,127.8615,128295.0
2018-10-18 11:40:00,148.16,148.2,147.78,147.81,138715.0,127.8528,127.8873,127.5249,127.5508,138715.0
2018-10-18 11:45:00,147.81,147.82,147.2,147.26,85584.0,127.5508,127.5594,127.0244,127.0762,85584.0
2018-10-18 11:50:00,147.27,147.46,146.95,147.46,101915.0,127.0848,127.2488,126.8087,127.2488,101915.0
2018-10-18 11:55:00,147.44,147.79,147.27,147.63,101972.0,127.2315,127.5335,127.0848,127.3955,101972.0
2018-10-18 12:00:00,147.56,147.75,147.38,147.66,60637.0,127.3351,127.499,127.1797,127.4214,60637.0
2018-10-18 12:05:00,147.63,148.19,147.61,147.76,119223.0,127.3955,127.8787,127.3782,127.5076,119223.0
2018-10-18 12:10:00,147.78,147.99,147.77,147.87,43376.0,127.5249,127.7061,127.5163,127.6026,43376.0
2018-10-18 12:15:00,147.84,147.91,147.48,147.85,84595.0,127.5767,127.6371,127.266,127.5853,84595.0
2018-10-18 12:20:00,147.87,148.57,147.82,148.46,84460.0,127.6026,128.2066,127.5594,128.1117,84460.0
2018-10-18 12:25:00,148.5,148.65,148.39,148.39,57983.0,128.1462,128.2757,128.0513,128.0513,57983.0
2018-10-18 12:30:00,148.4,148.71,148.1,148.65,43341.0,128.0599,128.3274,127.801,128.2757,43341.0
2018-10-18 12:35:00,148.66,148.75,148.39,148.73,40096.0,128.2843,128.362,128.0513,128.3447,40096.0
2018-10-18 12:40:00,148.71,148.96,148.58,148.62,142451.0,128.3274,128.5432,128.2153,128.2498,142451.0
2018-10-18 12:45:00,148.61,148.9,148.46,148.51,81864.0,128.2411,128.4914,128.1117,128.1549,81864.0
2018-10-18 12:50:00,148.55,148.63,148.38,148.38,29777.0,128.1894,128.2584,128.0427,128.0427,29777.0
2018-10-18 12:55:00,148.4,148.66,148.4,148.5,40528.0,128.0599,128.2843,128.0599,128.1462,40528.0
2018-10-18 13:00:00,148.5,148.5,148.13,148.13,38610.0,128.1462,128.1462,127.8269,127.8269,38610.0
2018-10-18 13:05:00,148.16,148.29,148.02,148.14,28437.0,127.8528,127.965,127.732,127.8356,28437.0
2018-10-18 13:10:00,148.14,148.21,147.96,148.02,26362.0,127.8356,127.896,127.6802,127.732,26362.0
2018-10-18 13:15:00,147.99,148.07,147.78,147.86,40277.0,127.7061,127.7752,127.5249,127.5939,40277.0
2018-10-18 13:20:00,147.88,148.1,147.61,147.66,30241.0,127.6112,127.801,127.3782,127.4214,30241.0
2018-10-18 13:25:00,147.65,147.71,147.38,147.5,62697.0,127.4127,127.4645,127.1797,127.2833,62697.0
2018-10-18 13:30:00,147.54,147.88,147.36,147.78,52832.0,127.3178,127.6112,127.1625,127.5249,52832.0
2018-10-18 13:35:00,147.76,147.91,147.56,147.89,52009.0,127.5076,127.6371,127.3351,127.6198,52009.0
2018-10-18 13:40:00,147.88,147.89,147.44,147.57,72318.0,127.6112,127.6198,127.2315,127.3437,72318.0
2018-10-18 13:45:00,147.58,147.87,147.51,147.83,109561.0,127.3523,127.6026,127.2919,127.5681,109561.0
2018-10-18 13:50:00,147.82,147.84,147.53,147.77,36038.0,127.5594,127.5767,127.3092,127.5163,36038.0
2018-10-18 13:55:00,147.78,148.06,147.74,147.96,41961.0,127.5249,127.7665,127.4904,127.6802,41961.0
2018-10-18 14:00:00,147.96,148.25,147.91,147.94,43108.0,127.6802,127.9305,127.6371,127.663,43108.0
2018-10-18 14:05:00,147.96,148.34,147.86,148.22,22479.0,127.6802,128.0082,127.5939,127.9046,22479.0
2018-10-18 14:10:00,148.22,148.47,148.07,148.23,37725.0,127.9046,128.1203,127.7752,127.9132,37725.0
2018-10-18 14:15:00,148.21,148.41,148.07,148.1,36719.0,127.896,128.0686,127.7752,127.801,36719.0
2018-10-18 14:20:00,148.1,148.75,148.01,148.66,38175.0,127.801,128.362,127.7234,128.2843,38175.0
2018-10-18 14:25:00,148.66,148.69,148.29,148.34,34537.0,128.2843,128.3102,127.965,128.0082,34537.0
2018-10-18 14:30:00,148.26,148.38,148.06,148.16,37398.0,127.9391,128.0427,127.7665,127.8528,37398.0
2018-10-18 14:35:00,148.13,148.37,147.94,148.06,60627.0,127.8269,128.034,127.663,127.7665,60627.0
2018-10-18 14:40:00,148.03,148.41,147.9,148.37,38677.0,127.7406,128.0686,127.6285,128.034,38677.0
2018-10-18 14:45:00,148.35,148.57,148.18,148.28,21975.0,128.0168,128.2066,127.8701,127.9564,21975.0
2018-10-18 14:50:00,148.26,148.55,148.23,148.38,44673.0,127.9391,128.1894,127.9132,128.0427,44673.0
2018-10-18 14:55:00,148.48,148.49,148.25,148.26,24227.0,128.129,128.1376,127.9305,127.9391,24227.0
2018-10-18 15:00:00,148.23,148.37,147.97,147.99,51333.0,127.9132,128.034,127.6889,127.7061,51333.0
2018-10-18 15:05:00,147.98,148.21,147.92,148.11,105179.0,127.6975,127.896,127.6457,127.8097,105179.0
2018-10-18 15:10:00,148.13,148.23,147.95,148.21,122211.0,127.8269,127.9132,127.6716,127.896,122211.0
2018-10-18 15:15:00,148.21,148.68,148.21,148.23,42384.0,127.896,128.3016,127.896,127.9132,42384.0
2018-10-18 15:20:00,148.21,148.66,148.14,148.58,40981.0,127.896,128.2843,127.8356,128.2153,40981.0
2018-10-18 15:25:00,148.53,148.74,148.48,148.59,55710.0,128.1721,128.3533,128.129,128.2239,55710.0
2018-10-18 15:30:00,148.55,148.55,148.15,148.18,66482.0,128.1894,128.1894,127.8442,127.8701,66482.0
2018-10-18 15:35:00,148.15,148.82,148.14,148.8,105605.0,127.8442,128.4224,127.8356,128.4051,105605.0
2018-10-18 15:40:00,148.82,149.26,148.61,148.66,115608.0,128.4224,128.8021,128.2411,128.2843,115608.0
2018-10-18 15:45:00,148.61,148.78,148.51,148.52,93164.0,128.2411,128.3878,128.1549,128.1635,93164.0
2018-10-18 15:50:00,148.46,148.57,148.31,148.43,119543.0,128.1117,128.2066,127.9823,128.0858,119543.0
2018-10-18 15:55:00,148.44,148.58,148.3,148.54,208817.0,128.0944,128.2153,127.9736,128.1807,208817.0
2018-10-19 09:30:00,148.34,149.69,148.34,148.97,254871.0,128.0082,129.1731,128.0082,128.5518,254871.0
2018-10-19 09:35:00,148.97,149.22,148.48,148.8,71800.0,128.5518,128.7675,128.129,128.4051,71800.0
2018-10-19 09:40:00,148.84,148.84,148.28,148.55,78436.0,128.4396,128.4396,127.9564,128.1894,78436.0
2018-10-19 09:45:00,148.55,148.83,148.46,148.77,131799.0,128.1894,128.431,128.1117,128.3792,131799.0
2018-10-19 09:50:00,148.78,149.44,148.64,149.31,124742.0,128.3878,128.9574,128.267,128.8452,124742.0
2018-10-19 09:55:00,149.35,149.73,149.17,149.71,39355.0,128.8797,129.2076,128.7244,129.1904,39355.0
2018-10-19 10:00:00,149.67,149.71,149.43,149.48,119476.0,129.1559,129.1904,128.9488,128.9919,119476.0
2018-10-19 10:05:00,149.49,149.52,149.19,149.3,74597.0,129.0005,129.0264,128.7417,128.8366,74597.0
2018-10-19 10:10:00,149.31,149.38,149.02,149.16,51673.0,128.8452,128.9056,128.595,128.7158,51673.0
2018-10-19 10:15:00,149.18,149.41,149.08,149.28,46633.0,128.733,128.9315,128.6467,128.8193,46633.0
2018-10-19 10:20:00,149.31,149.39,149.15,149.25,48527.0,128.8452,128.9142,128.7071,128.7934,48527.0
2018-10-19 10:25:00,149.22,149.23,148.76,149.02,45019.0,128.7675,128.7762,128.3706,128.595,45019.0
2018-10-19 10:30:00,149.06,149.26,149.01,149.05,18431.0,128.6295,128.8021,128.5863,128.6208,18431.0
2018-10-19 10:35:00,149.06,149.08,148.74,149.05,48628.0,128.6295,128.6467,128.3533,128.6208,48628.0
2018-10-19 10:40:00,149.08,149.15,148.91,149.14,17921.0,128.6467,128.7071,128.5,128.6985,17921.0
2018-10-19 10:45:00,149.11,149.24,148.95,149.06,78500.0,128.6726,128.7848,128.5345,128.6295,78500.0
2018-10-19 10:50:00,149.04,149.14,148.82,149.08,64659.0,128.6122,128.6985,128.4224,128.6467,64659.0
2018-10-19 10:55:00,149.1,149.13,148.91,149.09,26076.0,128.664,128.6899,128.5,128.6554,26076.0
2018-10-19 11:00:00,149.09,149.11,148.8,148.8,26958.0,128.6554,128.6726,128.4051,128.4051,26958.0
2018-10-19 11:05:00,148.8,148.99,148.8,148.9,23948.0,128.4051,128.5691,128.4051,128.4914,23948.0
2018-10-19 11:10:00,148.92,149.0,148.69,148.92,41507.0,128.5087,128.5777,128.3102,128.5087,41507.0
2018-10-19 11:15:00,148.95,149.02,148.69,148.79,69549.0,128.5345,128.595,128.3102,128.3965,69549.0
2018-10-19 11:20:00,148.85,148.87,148.65,148.77,23881.0,128.4483,128.4655,128.2757,128.3792,23881.0
2018-10-19 11:25:00,148.76,149.07,148.76,148.99,24306.0,128.3706,128.6381,128.3706,128.5691,24306.0
2018-10-19 11:30:00,149.01,149.09,148.7,148.81,29821.0,128.5863,128.6554,128.3188,128.4137,29821.0
2018-10-19 11:35:00,148.79,148.84,148.55,148.67,38814.0,128.3965,128.4396,128.1894,128.2929,38814.0
2018-10-19 11:40:00,148.66,148.68,148.45,148.58,23012.0,128.2843,128.3016,128.1031,128.2153,23012.0
2018-10-19 11:45:00,148.59,148.67,148.51,148.52,52069.0,128.2239,128.2929,128.1549,128.1635,52069.0
2018-10-19 11:50:00,148.5,148.73,148.5,148.58,31545.0,128.1462,128.3447,128.1462,128.2153,31545.0
2018-10-19 11:55:00,148.6,148.87,148.55,148.84,25844.0,128.2325,128.4655,128.1894,128.4396,25844.0
2018-10-19 12:00:00,148.84,148.93,148.73,148.73,52984.0,128.4396,128.5173,128.3447,128.3447,52984.0
2018-10-19 12:05:00,148.75,148.91,148.55,148.58,27934.0,128.362,128.5,128.1894,128.2153,27934.0
2018-10-19 12:10:00,148.59,148.59,148.36,148.41,73328.0,128.2239,128.2239,128.0254,128.0686,73328.0
2018-10-19 12:15:00,148.41,148.5,148.15,148.35,22162.0,128.0686,128.1462,127.8442,128.0168,22162.0
2018-10-19 12:20:00,148.28,148.3,148.04,148.15,24832.0,127.9564,127.9736,127.7493,127.8442,24832.0
2018-10-19 12:25:00,148.12,148.12,147.9,147.96,48803.0,127.8183,127.8183,127.6285,127.6802,48803.0
2018-10-19 12:30:00,147.94,148.16,147.83,147.83,26847.0,127.663,127.8528,127.5681,127.5681,26847.0
2018-10-19 12:35:00,147.85,147.99,147.8,147.93,49645.0,127.5853,127.7061,127.5422,127.6543,49645.0
2018-10-19 12:40:00,147.97,148.14,147.74,148.05,53828.0,127.6889,127.8356,127.4904,127.7579,53828.0
2018-10-19 12:45:00,148.07,148.14,147.94,147.99,42634.0,127.7752,127.8356,127.663,127.7061,42634.0
2018-10-19 12:50:00,148.01,148.18,147.83,148.14,46866.0,127.7234,127.8701,127.5681,127.8356,46866.0
2018-10-19 12:55:00,148.14,148.2,148.01,148.04,28354.0,127.8356,127.8873,127.7234,127.7493,28354.0
2018-10-19 13:00:00,148.03,148.13,147.97,148.07,35182.0,127.7406,127.8269,127.6889,127.7752,35182.0
2018-10-19 13:05:00,148.08,148.25,148.02,148.14,50333.0,127.7838,127.9305,127.732,127.8356,50333.0
2018-10-19 13:10:00,148.16,148.55,148.15,148.5,40666.0,127.8528,128.1894,127.8442,128.1462,40666.0
2018-10-19 13:15:00,148.48,148.85,148.46,148.7,46799.0,128.129,128.4483,128.1117,128.3188,46799.0
2018-10-19 13:20:00,148.72,148.73,148.6,148.69,16289.0,128.3361,128.3447,128.2325,128.3102,16289.0
2018-10-19 13:25:00,148.69,148.83,148.53,148.78,24750.0,128.3102,128.431,128.1721,128.3878,24750.0
2018-10-19 13:30:00,148.81,148.89,148.63,148.72,26616.0,128.4137,128.4828,128.2584,128.3361,26616.0
2018-10-19 13:35:00,148.7,148.76,148.57,148.73,57252.0,128.3188,128.3706,128.2066,128.3447,57252.0
2018-10-19 13:40:00,148.74,148.86,148.59,148.67,42589.0,128.3533,128.4569,128.2239,128.2929,42589.0
2018-10-19 13:45:00,148.69,148.86,148.66,148.81,27077.0,128.3102,128.4569,128.2843,128.4137,27077.0
2018-10-19 13:50:00,148.78,148.82,148.68,148.69,23022.0,128.3878,128.4224,128.3016,128.3102,23022.0
2018-10-19 13:55:00,148.73,148.81,148.65,148.75,29431.0,128.3447,128.4137,128.2757,128.362,29431.0
2018-10-19 14:00:00,148.77,148.8,148.36,148.36,29120.0,128.3792,128.4051,128.0254,128.0254,29120.0
2018-10-19 14:05:00,148.37,148.39,148.09,148.27,34382.0,128.034,128.0513,127.7924,127.9477,34382.0
2018-10-19 14:10:00,148.27,148.56,148.27,148.54,33337.0,127.9477,128.198,127.9477,128.1807,33337.0
2018-10-19 14:15:00,148.53,148.54,148.4,148.51,44685.0,128.1721,128.1807,128.0599,128.1549,44685.0
2018-10-19 14:20:00,148.48,148.79,148.44,148.67,23871.0,128.129,128.3965,128.0944,128.2929,23871.0
2018-10-19 14:25:00,148.69,148.78,148.64,148.64,12084.0,128.3102,128.3878,128.267,128.267,12084.0
2018-10-19 14:30:00,148.64,148.72,148.46,148.48,22547.0,128.267,128.3361,128.1117,128.129,22547.0
2018-10-19 14:35:00,148.51,148.71,148.5,148.6,23680.0,128.1549,128.3274,128.1462,128.2325,23680.0
2018-10-19 14:40:00,148.62,148.66,148.48,148.48,17287.0,128.2498,128.2843,128.129,128.129,17287.0
2018-10-19 14:45:00,148.51,148.8,148.51,148.72,23497.0,128.1549,128.4051,128.1549,128.3361,23497.0
2018-10-19 14:50:00,148.72,148.79,148.62,148.64,23559.0,128.3361,128.3965,128.2498,128.267,23559.0
2018-10-19 14:55:00,148.65,148.77,148.5,148.5,23853.0,128.2757,128.3792,128.1462,128.1462,23853.0
2018-10-19 15:00:00,148.5,148.59,148.46,148.55,68975.0,128.1462,128.2239,128.1117,128.1894,68975.0
2018-10-19 15:05:00,148.55,148.58,148.25,148.41,65064.0,128.1894,128.2153,127.9305,128.0686,65064.0
2018-10-19 15:10:00,148.42,148.6,148.33,148.46,57353.0,128.0772,128.2325,127.9995,128.1117,57353.0
2018-10-19 15:15:00,148.45,148.68,148.33,148.67,31123.0,128.1031,128.3016,127.9995,128.2929,31123.0
2018-10-19 15:20:00,148.67,148.7,148.47,148.51,71551.0,128.2929,128.3188,128.1203,128.1549,71551.0
2018-10-19 15:25:00,148.51,148.93,148.51,148.82,42745.0,128.1549,128.5173,128.1549,128.4224,42745.0
2018-10-19 15:30:00,148.82,148.91,148.7,148.83,53315.0,128.4224,128.5,128.3188,128.431,53315.0
2018-10-19 15:35:00,148.84,148.84,148.57,148.64,40075.0,128.4396,128.4396,128.2066,128.267,40075.0
2018-10-19 15:40:00,148.63,148.79,148.57,148.76,54652.0,128.2584,128.3965,128.2066,128.3706,54652.0
2018-10-19 15:45:00,148.76,148.87,148.73,148.86,70912.0,128.3706,128.4655,128.3447,128.4569,70912.0
2018-10-19 15:50:00,148.85,148.94,148.69,148.71,76440.0,128.4483,128.5259,128.3102,128.3274,76440.0
2018-10-19 15:55:00,148.72,148.82,148.65,148.7,279566.0,128.3361,128.4224,128.2757,128.3188,279566.0
2018-10-22 09:30:00,146.7,146.89,145.84,146.59,408997.0,126.5929,126.7569,125.8508,126.498,408997.0
2018-10-22 09:35:00,146.61,146.75,145.98,146.21,95817.0,126.5153,126.6361,125.9716,126.1701,95817.0
2018-10-22 09:40:00,146.21,146.22,145.84,146.07,214775.0,126.1701,126.1787,125.8508,126.0493,214775.0
2018-10-22 09:45:00,146.09,146.93,146.04,146.48,63093.0,126.0665,126.7914,126.0234,126.4031,63093.0
2018-10-22 09:50:00,146.49,146.49,145.59,146.01,87390.0,126.4117,126.4117,125.6351,125.9975,87390.0
2018-10-22 09:55:00,145.99,146.08,145.79,145.91,56815.0,125.9803,126.0579,125.8077,125.9112,56815.0
2018-10-22 10:00:00,145.89,146.38,145.84,146.34,128602.0,125.894,126.3168,125.8508,126.2823,128602.0
2018-10-22 10:05:00,146.38,146.5,146.18,146.48,38426.0,126.3168,126.4203,126.1442,126.4031,38426.0
2018-10-22 10:10:00,146.46,146.78,146.44,146.51,45644.0,126.3858,126.662,126.3686,126.429,45644.0
2018-10-22 10:15:00,146.52,146.55,146.29,146.38,52331.0,126.4376,126.4635,126.2391,126.3168,52331.0
2018-10-22 10:20:00,146.4,146.66,146.31,146.45,45890.0,126.3341,126.5584,126.2564,126.3772,45890.0
2018-10-22 10:25:00,146.45,146.65,146.27,146.38,42454.0,126.3772,126.5498,126.2219,126.3168,42454.0
2018-10-22 10:30:00,146.33,146.45,146.25,146.37,38522.0,126.2736,126.3772,126.2046,126.3082,38522.0
2018-10-22 10:35:00,146.4,146.49,146.23,146.4,49884.0,126.3341,126.4117,126.1874,126.3341,49884.0
2018-10-22 10:40:00,146.43,146.73,146.37,146.67,64795.0,126.3599,126.6188,126.3082,126.567,64795.0
2018-10-22 10:45:00,146.68,146.72,146.46,146.59,58715.0,126.5757,126.6102,126.3858,126.498,58715.0
2018-10-22 10:50:00,146.6,146.97,146.54,146.95,112135.0,126.5066,126.8259,126.4549,126.8087,112135.0
2018-10-22 10:55:00,146.96,147.14,146.81,146.94,38087.0,126.8173,126.9726,126.6879,126.8,38087.0
2018-10-22 11:00:00,146.88,147.06,146.74,147.0,31763.0,126.7483,126.9036,126.6275,126.8518,31763.0
2018-10-22 11:05:00,147.0,147.08,146.9,146.95,42844.0,126.8518,126.9209,126.7655,126.8087,42844.0
2018-10-22 11:10:00,146.92,146.93,146.71,146.76,34015.0,126.7828,126.7914,126.6016,126.6447,34015.0
2018-10-22 11:15:00,146.78,146.86,146.6,146.8,40515.0,126.662,126.731,126.5066,126.6792,40515.0
2018-10-22 11:20:00,146.79,147.19,146.75,147.12,39659.0,126.6706,127.0158,126.6361,126.9554,39659.0
2018-10-22 11:25:00,147.14,147.2,146.93,147.01,66580.0,126.9726,127.0244,126.7914,126.8604,66580.0
2018-10-22 11:30:00,146.96,147.0,146.56,146.56,23136.0,126.8173,126.8518,126.4721,126.4721,23136.0
2018-10-22 11:35:00,146.58,146.79,146.53,146.57,28289.0,126.4894,126.6706,126.4462,126.4808,28289.0
2018-10-22 11:40:00,146.62,146.65,146.44,146.62,31567.0,126.5239,126.5498,126.3686,126.5239,31567.0
2018-10-22 11:45:00,146.63,146.71,146.41,146.65,25526.0,126.5325,126.6016,126.3427,126.5498,25526.0
2018-10-22 11:50:00,146.62,146.71,146.49,146.51,33784.0,126.5239,126.6016,126.4117,126.429,33784.0
2018-10-22 11:55:00,146.49,146.66,146.45,146.61,33706.0,126.4117,126.5584,126.3772,126.5153,33706.0
2018-10-22 12:00:00,146.61,146.72,146.54,146.57,32637.0,126.5153,126.6102,126.4549,126.4808,32637.0
2018-10-22 12:05:00,146.59,146.83,146.53,146.53,38783.0,126.498,126.7051,126.4462,126.4462,38783.0
2018-10-22 12:10:00,146.55,146.55,146.27,146.28,35853.0,126.4635,126.4635,126.2219,126.2305,35853.0
2018-10-22 12:15:00,146.29,146.35,146.2,146.24,70335.0,126.2391,126.2909,126.1615,126.196,70335.0
2018-10-22 12:20:00,146.27,146.51,146.24,146.41,34962.0,126.2219,126.429,126.196,126.3427,34962.0
2018-10-22 12:25:00,146.43,146.6,146.38,146.53,24404.0,126.3599,126.5066,126.3168,126.4462,24404.0
2018-10-22 12:30:00,146.54,146.68,146.53,146.65,39784.0,126.4549,126.5757,126.4462,126.5498,39784.0
2018-10-22 12:35:00,146.67,146.83,146.59,146.65,29742.0,126.567,126.7051,126.498,126.5498,29742.0
2018-10-22 12:40:00,146.69,146.87,146.69,146.83,29012.0,126.5843,126.7396,126.5843,126.7051,29012.0
2018-10-22 12:45:00,146.86,147.02,146.81,146.94,39311.0,126.731,126.8691,126.6879,126.8,39311.0
2018-10-22 12:50:00,146.93,147.1,146.86,146.99,53233.0,126.7914,126.9381,126.731,126.8432,53233.0
2018-10-22 12:55:00,147.0,147.01,146.85,146.85,30947.0,126.8518,126.8604,126.7224,126.7224,30947.0
2018-10-22 13:00:00,146.85,146.96,146.81,146.94,23462.0,126.7224,126.8173,126.6879,126.8,23462.0
2018-10-22 13:05:00,146.95,147.3,146.92,147.24,26369.0,126.8087,127.1107,126.7828,127.0589,26369.0
2018-10-22 13:10:00,147.26,147.38,147.17,147.38,20875.0,127.0762,127.1797,126.9985,127.1797,20875.0
2018-10-22 13:15:00,147.36,147.37,147.16,147.22,35971.0,127.1625,127.1711,126.9899,127.0417,35971.0
2018-10-22 13:20:00,147.23,147.23,146.85,146.85,78182.0,127.0503,127.0503,126.7224,126.7224,78182.0
2018-10-22 13:25:00,146.85,146.96,146.77,146.89,26068.0,126.7224,126.8173,126.6533,126.7569,26068.0
2018-10-22 13:30:00,146.9,146.96,146.76,146.84,19434.0,126.7655,126.8173,126.6447,126.7137,19434.0
2018-10-22 13:35:00,146.89,147.09,146.78,146.86,20257.0,126.7569,126.9295,126.662,126.731,20257.0
2018-10-22 13:40:00,146.94,147.01,146.88,146.9,21188.0,126.8,126.8604,126.7483,126.7655,21188.0
2018-10-22 13:45:00,146.88,147.09,146.79,146.85,16575.0,126.7483,126.9295,126.6706,126.7224,16575.0
2018-10-22 13:50:00,146.83,146.94,146.69,146.9,29447.0,126.7051,126.8,126.5843,126.7655,29447.0
2018-10-22 13:55:00,146.9,146.96,146.84,146.91,18215.0,126.7655,126.8173,126.7137,126.7742,18215.0
2018-10-22 14:00:00,146.92,146.98,146.77,146.79,18200.0,126.7828,126.8346,126.6533,126.6706,18200.0
2018-10-22 14:05:00,146.78,146.94,146.78,146.86,29284.0,126.662,126.8,126.662,126.731,29284.0
2018-10-22 14:10:00,146.9,147.0,146.82,146.86,27305.0,126.7655,126.8518,126.6965,126.731,27305.0
2018-10-22 14:15:00,146.86,146.9,146.67,146.73,21959.0,126.731,126.7655,126.567,126.6188,21959.0
2018-10-22 14:20:00,146.74,146.97,146.74,146.79,32103.0,126.6275,126.8259,126.6275,126.6706,32103.0
2018-10-22 14:25:00,146.8,146.93,146.77,146.79,29428.0,126.6792,126.7914,126.6533,126.6706,29428.0
2018-10-22 14:30:00,146.77,146.78,146.5,146.53,40194.0,126.6533,126.662,126.4203,126.4462,40194.0
2018-10-22 14:35:00,146.52,146.77,146.52,146.64,21043.0,126.4376,126.6533,126.4376,126.5412,21043.0
2018-10-22 14:40:00,146.65,146.71,146.59,146.64,25148.0,126.5498,126.6016,126.498,126.5412,25148.0
2018-10-22 14:45:00,146.64,146.9,146.64,146.83,37538.0,126.5412,126.7655,126.5412,126.7051,37538.0
2018-10-22 14:50:00,146.83,146.9,146.73,146.85,32800.0,126.7051,126.7655,126.6188,126.7224,32800.0
2018-10-22 14:55:00,146.86,146.94,146.79,146.86,41672.0,126.731,126.8,126.6706,126.731,41672.0
2018-10-22 15:00:00,146.85,147.1,146.78,147.05,52770.0,126.7224,126.9381,126.662,126.895,52770.0
2018-10-22 15:05:00,147.06,147.12,146.82,146.83,76191.0,126.9036,126.9554,126.6965,126.7051,76191.0
2018-10-22 15:10:00,146.84,146.92,146.72,146.85,66221.0,126.7137,126.7828,126.6102,126.7224,66221.0
2018-10-22 15:15:00,146.85,146.89,146.7,146.73,46444.0,126.7224,126.7569,126.5929,126.6188,46444.0
2018-10-22 15:20:00,146.74,146.84,146.69,146.82,74515.0,126.6275,126.7137,126.5843,126.6965,74515.0
2018-10-22 15:25:00,146.82,146.86,146.71,146.86,44603.0,126.6965,126.731,126.6016,126.731,44603.0
2018-10-22 15:30:00,146.86,147.22,146.8,147.21,82156.0,126.731,127.0417,126.6792,127.033,82156.0
2018-10-22 15:35:00,147.21,147.32,147.12,147.13,112748.0,127.033,127.128,126.9554,126.964,112748.0
2018-10-22 15:40:00,147.15,147.15,146.94,147.0,140333.0,126.9813,126.9813,126.8,126.8518,140333.0
2018-10-22 15:45:00,147.0,147.17,146.93,146.97,98561.0,126.8518,126.9985,126.7914,126.8259,98561.0
2018-10-22 15:50:00,146.97,147.0,146.75,146.81,118429.0,126.8259,126.8518,126.6361,126.6879,118429.0
2018-10-22 15:55:00,146.82,147.03,146.78,146.81,238310.0,126.6965,126.8777,126.662,126.6879,238310.0
2018-10-23 09:30:00,144.6,144.94,143.7,144.79,110925.0,124.7808,125.0742,124.0041,124.9447,110925.0
2018-10-23 09:35:00,144.75,144.89,144.01,144.02,81066.0,124.9102,125.031,124.2716,124.2803,81066.0
2018-10-23 09:40:00,144.03,144.25,143.73,143.8,103449.0,124.2889,124.4787,124.03,124.0904,103449.0
2018-10-23 09:45:00,143.76,144.21,143.73,143.78,103519.0,124.0559,124.4442,124.03,124.0732,103519.0
2018-10-23 09:50:00,143.75,144.25,143.45,143.99,130505.0,124.0473,124.4787,123.7884,124.2544,130505.0
2018-10-23 09:55:00,144.01,144.11,143.79,143.87,115805.0,124.2716,124.3579,124.0818,124.1508,115805.0
2018-10-23 10:00:00,143.88,144.22,143.16,143.26,127761.0,124.1595,124.4529,123.5381,123.6244,127761.0
2018-10-23 10:05:00,143.25,143.28,142.86,142.96,114476.0,123.6158,123.6417,123.2793,123.3655,114476.0
2018-10-23 10:10:00,142.97,143.17,142.7,142.73,119616.0,123.3742,123.5468,123.1412,123.1671,119616.0
2018-10-23 10:15:00,142.73,142.98,142.58,142.75,121236.0,123.1671,123.3828,123.0376,123.1843,121236.0
2018-10-23 10:20:00,142.75,143.1,142.57,142.68,109997.0,123.1843,123.4864,123.029,123.1239,109997.0
2018-10-23 10:25:00,142.69,143.13,142.66,142.74,117243.0,123.1326,123.5122,123.1067,123.1757,117243.0
2018-10-23 10:30:00,142.69,142.8,141.79,141.81,116105.0,123.1326,123.2275,122.3559,122.3732,116105.0
2018-10-23 10:35:00,141.86,142.05,141.57,142.03,98113.0,122.4163,122.5803,122.1661,122.563,98113.0
2018-10-23 10:40:00,142.03,142.44,141.95,142.31,80681.0,122.563,122.9168,122.494,122.8046,80681.0
2018-10-23 10:45:00,142.29,142.78,142.22,142.73,81939.0,122.7874,123.2102,122.727,123.1671,81939.0
2018-10-23 10:50:00,142.74,143.06,142.67,142.78,41124.0,123.1757,123.4518,123.1153,123.2102,41124.0
2018-10-23 10:55:00,142.81,143.16,142.81,143.04,49797.0,123.2361,123.5381,123.2361,123.4346,49797.0
2018-10-23 11:00:00,143.01,143.15,142.74,142.77,57833.0,123.4087,123.5295,123.1757,123.2016,57833.0
2018-10-23 11:05:00,142.77,143.17,142.77,143.02,41973.0,123.2016,123.5468,123.2016,123.4173,41973.0
2018-10-23 11:10:00,143.05,143.29,142.86,143.1,42453.0,123.4432,123.6503,123.2793,123.4864,42453.0
2018-10-23 11:15:00,143.14,143.32,143.08,143.23,119153.0,123.5209,123.6762,123.4691,123.5985,119153.0
2018-10-23 11:20:00,143.23,143.42,143.21,143.32,40212.0,123.5985,123.7625,123.5813,123.6762,40212.0
2018-10-23 11:25:00,143.34,143.53,143.21,143.35,44633.0,123.6935,123.8574,123.5813,123.7021,44633.0
2018-10-23 11:30:00,143.36,143.46,143.11,143.17,44251.0,123.7107,123.797,123.495,123.5468,44251.0
2018-10-23 11:35:00,143.16,143.24,142.62,142.62,41226.0,123.5381,123.6072,123.0722,123.0722,41226.0
2018-10-23 11:40:00,142.64,142.81,142.53,142.55,40525.0,123.0894,123.2361,122.9945,123.0117,40525.0
2018-10-23 11:45:00,142.55,142.63,142.37,142.45,36405.0,123.0117,123.0808,122.8564,122.9255,36405.0
2018-10-23 11:50:00,142.47,142.51,142.25,142.48,37299.0,122.9427,122.9772,122.7529,122.9513,37299.0
2018-10-23 11:55:00,142.45,142.48,142.1,142.11,40370.0,122.9255,122.9513,122.6234,122.6321,40370.0
2018-10-23 12:00:00,142.07,142.57,141.96,142.48,54288.0,122.5975,123.029,122.5026,122.9513,54288.0
2018-10-23 12:05:00,142.48,142.95,142.45,142.95,32196.0,122.9513,123.3569,122.9255,123.3569,32196.0
2018-10-23 12:10:00,142.92,143.01,142.69,142.98,28982.0,123.331,123.4087,123.1326,123.3828,28982.0
2018-10-23 12:15:00,142.96,143.11,142.86,143.05,28086.0,123.3655,123.495,123.2793,123.4432,28086.0
2018-10-23 12:20:00,143.05,143.23,142.97,143.01,44785.0,123.4432,123.5985,123.3742,123.4087,44785.0
2018-10-23 12:25:00,143.02,143.23,142.94,143.14,33886.0,123.4173,123.5985,123.3483,123.5209,33886.0
2018-10-23 12:30:00,143.15,143.65,143.12,143.58,43098.0,123.5295,123.961,123.5036,123.9006,43098.0
2018-10-23 12:35:00,143.6,143.6,143.4,143.49,41071.0,123.9178,123.9178,123.7452,123.8229,41071.0
2018-10-23 12:40:00,143.5,143.79,143.46,143.71,32874.0,123.8315,124.0818,123.797,124.0128,32874.0
2018-10-23 12:45:00,143.72,143.75,143.45,143.58,36613.0,124.0214,124.0473,123.7884,123.9006,36613.0
2018-10-23 12:50:00,143.6,143.61,143.24,143.41,30323.0,123.9178,123.9265,123.6072,123.7539,30323.0
2018-10-23 12:55:00,143.4,143.57,143.4,143.51,27141.0,123.7452,123.8919,123.7452,123.8402,27141.0
2018-10-23 13:00:00,143.49,143.82,143.43,143.64,31761.0,123.8229,124.1077,123.7711,123.9523,31761.0
2018-10-23 13:05:00,143.63,144.07,143.56,143.98,30788.0,123.9437,124.3234,123.8833,124.2457,30788.0
2018-10-23 13:10:00,144.0,144.0,143.69,143.84,24463.0,124.263,124.263,123.9955,124.1249,24463.0
2018-10-23 13:15:00,143.86,144.01,143.76,143.78,32833.0,124.1422,124.2716,124.0559,124.0732,32833.0
2018-10-23 13:20:00,143.78,144.0,143.65,143.99,22972.0,124.0732,124.263,123.961,124.2544,22972.0
2018-10-23 13:25:00,143.98,144.05,143.66,143.73,44701.0,124.2457,124.3062,123.9696,124.03,44701.0
2018-10-23 13:30:00,143.77,143.87,143.64,143.71,32189.0,124.0645,124.1508,123.9523,124.0128,32189.0
2018-10-23 13:35:00,143.71,143.72,143.32,143.34,53672.0,124.0128,124.0214,123.6762,123.6935,53672.0
2018-10-23 13:40:00,143.35,143.47,143.04,143.16,47155.0,123.7021,123.8056,123.4346,123.5381,47155.0
2018-10-23 13:45:00,143.14,143.23,142.83,142.93,41754.0,123.5209,123.5985,123.2534,123.3397,41754.0
2018-10-23 13:50:00,142.92,143.23,142.79,142.82,45671.0,123.331,123.5985,123.2189,123.2447,45671.0
2018-10-23 13:55:00,142.81,142.91,142.67,142.87,45792.0,123.2361,123.3224,123.1153,123.2879,45792.0
2018-10-23 14:00:00,142.87,143.25,142.81,143.04,39800.0,123.2879,123.6158,123.2361,123.4346,39800.0
2018-10-23 14:05:00,143.03,143.23,142.93,143.11,34460.0,123.426,123.5985,123.3397,123.495,34460.0
2018-10-23 14:10:00,143.12,143.42,143.08,143.23,31470.0,123.5036,123.7625,123.4691,123.5985,31470.0
2018-10-23 14:15:00,143.23,143.55,143.21,143.55,37709.0,123.5985,123.8747,123.5813,123.8747,37709.0
2018-10-23 14:20:00,143.56,144.36,143.49,144.26,71422.0,123.8833,124.5737,123.8229,124.4874,71422.0
2018-10-23 14:25:00,144.26,144.32,143.75,143.89,43166.0,124.4874,124.5391,124.0473,124.1681,43166.0
2018-10-23 14:30:00,143.91,144.3,143.83,144.23,24825.0,124.1853,124.5219,124.1163,124.4615,24825.0
2018-10-23 14:35:00,144.26,144.48,144.23,144.23,25864.0,124.4874,124.6772,124.4615,124.4615,25864.0
2018-10-23 14:40:00,144.23,144.38,144.07,144.24,34155.0,124.4615,124.5909,124.3234,124.4701,34155.0
2018-10-23 14:45:00,144.21,144.29,144.05,144.18,42747.0,124.4442,124.5133,124.3062,124.4183,42747.0
2018-10-23 14:50:00,144.2,144.27,143.85,143.87,79263.0,124.4356,124.496,124.1336,124.1508,79263.0
2018-10-23 14:55:00,143.85,144.11,143.84,144.02,52114.0,124.1336,124.3579,124.1249,124.2803,52114.0
2018-10-23 15:00:00,143.98,144.14,143.88,143.93,59441.0,124.2457,124.3838,124.1595,124.2026,59441.0
2018-10-23 15:05:00,143.95,144.26,143.93,144.08,66115.0,124.2199,124.4874,124.2026,124.332,66115.0
2018-10-23 15:10:00,144.06,144.22,144.01,144.12,73311.0,124.3148,124.4529,124.2716,124.3666,73311.0
2018-10-23 15:15:00,144.12,144.29,144.01,144.17,61687.0,124.3666,124.5133,124.2716,124.4097,61687.0
2018-10-23 15:20:00,144.18,144.46,144.17,144.19,89881.0,124.4183,124.66,124.4097,124.427,89881.0
2018-10-23 15:25:00,144.19,144.34,144.1,144.19,68989.0,124.427,124.5564,124.3493,124.427,68989.0
2018-10-23 15:30:00,144.19,144.29,144.08,144.22,71033.0,124.427,124.5133,124.332,124.4529,71033.0
2018-10-23 15:35:00,144.23,144.23,143.82,143.94,84711.0,124.4615,124.4615,124.1077,124.2112,84711.0
2018-10-23 15:40:00,143.97,144.09,143.79,143.88,78359.0,124.2371,124.3407,124.0818,124.1595,78359.0
2018-10-23 15:45:00,143.88,144.09,143.73,143.84,175121.0,124.1595,124.3407,124.03,124.1249,175121.0
2018-10-23 15:50:00,143.82,143.97,143.7,143.86,125774.0,124.1077,124.2371,124.0041,124.1422,125774.0
2018-10-23 15:55:00,143.85,143.96,143.65,143.92,406438.0,124.1336,124.2285,123.961,124.194,406438.0
2018-10-24 09:30:00,144.78,146.17,144.5,146.03,123562.0,124.9361,126.1356,124.6945,126.0148,123562.0
2018-10-24 09:35:00,146.01,146.15,145.52,145.66,53895.0,125.9975,126.1183,125.5747,125.6955,53895.0
2018-10-24 09:40:00,145.72,146.12,145.62,145.62,37907.0,125.7473,126.0924,125.661,125.661,37907.0
2018-10-24 09:45:00,145.65,145.83,144.51,144.53,35854.0,125.6869,125.8422,124.7031,124.7204,35854.0
2018-10-24 09:50:00,144.49,144.72,144.4,144.52,44705.0,124.6858,124.8843,124.6082,124.7117,44705.0
2018-10-24 09:55:00,144.49,144.66,144.36,144.45,27641.0,124.6858,124.8325,124.5737,124.6513,27641.0
2018-10-24 10:00:00,144.5,144.52,144.06,144.06,25124.0,124.6945,124.7117,124.3148,124.3148,25124.0
2018-10-24 10:05:00,144.08,144.25,143.76,144.05,46781.0,124.332,124.4787,124.0559,124.3062,46781.0
2018-10-24 10:10:00,144.08,144.37,143.97,144.1,53049.0,124.332,124.5823,124.2371,124.3493,53049.0
2018-10-24 10:15:00,144.1,144.28,144.02,144.15,35519.0,124.3493,124.5046,124.2803,124.3924,35519.0
2018-10-24 10:20:00,144.12,144.37,144.11,144.18,44244.0,124.3666,124.5823,124.3579,124.4183,44244.0
2018-10-24 10:25:00,144.15,144.28,143.86,144.1,56776.0,124.3924,124.5046,124.1422,124.3493,56776.0
2018-10-24 10:30:00,144.06,144.37,143.95,144.0,34092.0,124.3148,124.5823,124.2199,124.263,34092.0
2018-10-24 10:35:00,144.04,144.4,144.0,144.19,35732.0,124.2975,124.6082,124.263,124.427,35732.0
2018-10-24 10:40:00,144.2,144.47,143.96,143.96,35376.0,124.4356,124.6686,124.2285,124.2285,35376.0
2018-10-24 10:45:00,144.0,144.08,143.85,143.97,44247.0,124.263,124.332,124.1336,124.2371,44247.0
2018-10-24 10:50:00,144.01,144.08,143.86,143.97,20034.0,124.2716,124.332,124.1422,124.2371,20034.0
2018-10-24 10:55:00,143.94,143.96,143.1,143.18,28419.0,124.2112,124.2285,123.4864,123.5554,28419.0
2018-10-24 11:00:00,143.24,143.76,143.16,143.2,42668.0,123.6072,124.0559,123.5381,123.5727,42668.0
2018-10-24 11:05:00,143.2,143.2,142.6,142.73,57813.0,123.5727,123.5727,123.0549,123.1671,57813.0
2018-10-24 11:10:00,142.75,143.09,142.54,142.65,51199.0,123.1843,123.4777,123.0031,123.098,51199.0
2018-10-24 11:15:00,142.67,142.96,142.6,142.63,33386.0,123.1153,123.3655,123.0549,123.0808,33386.0
2018-10-24 11:20:00,142.62,143.03,142.55,142.66,31540.0,123.0722,123.426,123.0117,123.1067,31540.0
2018-10-24 11:25:00,142.69,142.88,142.4,142.45,25658.0,123.1326,123.2965,122.8823,122.9255,25658.0
2018-10-24 11:30:00,142.45,142.59,142.21,142.27,27823.0,122.9255,123.0463,122.7183,122.7701,27823.0
2018-10-24 11:35:00,142.22,142.37,142.07,142.19,34915.0,122.727,122.8564,122.5975,122.7011,34915.0
2018-10-24 11:40:00,142.19,142.26,141.93,141.95,40029.0,122.7011,122.7615,122.4767,122.494,40029.0
2018-10-24 11:45:00,142.0,142.61,141.98,142.41,69488.0,122.5371,123.0635,122.5199,122.8909,69488.0
2018-10-24 11:50:00,142.44,142.78,142.29,142.78,72823.0,122.9168,123.2102,122.7874,123.2102,72823.0
2018-10-24 11:55:00,142.77,143.37,142.77,143.22,59448.0,123.2016,123.7194,123.2016,123.5899,59448.0
2018-10-24 12:00:00,143.21,143.37,143.12,143.27,39130.0,123.5813,123.7194,123.5036,123.6331,39130.0
2018-10-24 12:05:00,143.27,143.31,143.08,143.1,35612.0,123.6331,123.6676,123.4691,123.4864,35612.0
2018-10-24 12:10:00,143.11,143.19,142.93,143.11,42253.0,123.495,123.564,123.3397,123.495,42253.0
2018-10-24 12:15:00,143.08,143.2,142.71,142.79,25076.0,123.4691,123.5727,123.1498,123.2189,25076.0
2018-10-24 12:20:00,142.76,142.79,142.37,142.58,32718.0,123.193,123.2189,122.8564,123.0376,32718.0
2018-10-24 12:25:00,142.55,142.59,142.43,142.52,31885.0,123.0117,123.0463,122.9082,122.9859,31885.0
2018-10-24 12:30:00,142.53,142.6,142.3,142.3,27506.0,122.9945,123.0549,122.796,122.796,27506.0
2018-10-24 12:35:00,142.28,142.38,142.07,142.11,31867.0,122.7788,122.865,122.5975,122.6321,31867.0
2018-10-24 12:40:00,142.13,142.27,142.03,142.19,34880.0,122.6493,122.7701,122.563,122.7011,34880.0
2018-10-24 12:45:00,142.2,142.22,142.04,142.14,37644.0,122.7097,122.727,122.5716,122.6579,37644.0
2018-10-24 12:50:00,142.15,142.36,141.86,142.36,55613.0,122.6666,122.8478,122.4163,122.8478,55613.0
2018-10-24 12:55:00,142.35,142.46,142.2,142.2,43262.0,122.8392,122.9341,122.7097,122.7097,43262.0
2018-10-24 13:00:00,142.18,142.18,141.7,141.74,53734.0,122.6925,122.6925,122.2782,122.3128,53734.0
2018-10-24 13:05:00,141.74,141.82,141.5,141.53,63486.0,122.3128,122.3818,122.1057,122.1315,63486.0
2018-10-24 13:10:00,141.49,141.62,141.43,141.46,72539.0,122.097,122.2092,122.0453,122.0711,72539.0
2018-10-24 13:15:00,141.46,141.99,141.21,141.99,76975.0,122.0711,122.5285,121.8554,122.5285,76975.0
2018-10-24 13:20:00,141.97,142.23,141.94,142.18,51156.0,122.5112,122.7356,122.4854,122.6925,51156.0
2018-10-24 13:25:00,142.19,142.24,142.04,142.05,38423.0,122.7011,122.7442,122.5716,122.5803,38423.0
2018-10-24 13:30:00,142.09,142.09,141.5,141.87,41805.0,122.6148,122.6148,122.1057,122.4249,41805.0
2018-10-24 13:35:00,141.82,141.85,141.5,141.5,37814.0,122.3818,122.4077,122.1057,122.1057,37814.0
2018-10-24 13:40:00,141.51,142.06,141.49,142.05,41044.0,122.1143,122.5889,122.097,122.5803,41044.0
2018-10-24 13:45:00,142.06,142.08,141.77,142.06,33567.0,122.5889,122.6062,122.3387,122.5889,33567.0
2018-10-24 13:50:00,142.08,142.24,141.82,142.15,40127.0,122.6062,122.7442,122.3818,122.6666,40127.0
2018-10-24 13:55:00,142.15,142.15,141.48,141.66,68216.0,122.6666,122.6666,122.0884,122.2437,68216.0
2018-10-24 14:00:00,141.64,141.89,141.36,141.83,56650.0,122.2265,122.4422,121.9848,122.3904,56650.0
2018-10-24 14:05:00,141.83,141.83,141.57,141.61,42626.0,122.3904,122.3904,122.1661,122.2006,42626.0
2018-10-24 14:10:00,141.63,141.89,141.5,141.5,143582.0,122.2178,122.4422,122.1057,122.1057,143582.0
2018-10-24 14:15:00,141.5,141.91,141.42,141.91,49958.0,122.1057,122.4595,122.0366,122.4595,49958.0
2018-10-24 14:20:00,141.92,142.19,141.86,142.06,84476.0,122.4681,122.7011,122.4163,122.5889,84476.0
2018-10-24 14:25:00,142.09,142.38,141.85,142.37,99167.0,122.6148,122.865,122.4077,122.8564,99167.0
2018-10-24 14:30:00,142.38,142.72,142.25,142.65,52083.0,122.865,123.1584,122.7529,123.098,52083.0
2018-10-24 14:35:00,142.67,142.75,142.36,142.52,46879.0,123.1153,123.1843,122.8478,122.9859,46879.0
2018-10-24 14:40:00,142.5,142.52,142.1,142.13,63710.0,122.9686,122.9859,122.6234,122.6493,63710.0
2018-10-24 14:45:00,142.13,142.35,142.03,142.33,85192.0,122.6493,122.8392,122.563,122.8219,85192.0
2018-10-24 14:50:00,142.32,142.62,142.3,142.45,67718.0,122.8133,123.0722,122.796,122.9255,67718.0
2018-10-24 14:55:00,142.45,142.78,142.36,142.58,66776.0,122.9255,123.2102,122.8478,123.0376,66776.0
2018-10-24 15:00:00,142.56,142.56,141.85,141.94,71794.0,123.0204,123.0204,122.4077,122.4854,71794.0
2018-10-24 15:05:00,141.96,142.56,141.91,142.47,66586.0,122.5026,123.0204,122.4595,122.9427,66586.0
2018-10-24 15:10:00,142.48,142.53,142.26,142.46,96813.0,122.9513,122.9945,122.7615,122.9341,96813.0
2018-10-24 15:15:00,142.45,142.6,142.28,142.28,76021.0,122.9255,123.0549,122.7788,122.7788,76021.0
2018-10-24 15:20:00,142.3,142.31,142.05,142.24,72832.0,122.796,122.8046,122.5803,122.7442,72832.0
2018-10-24 15:25:00,142.23,142.52,141.94,142.0,93929.0,122.7356,122.9859,122.4854,122.5371,93929.0
2018-10-24 15:30:00,142.0,142.02,141.45,141.53,131838.0,122.5371,122.5544,122.0625,122.1315,131838.0
2018-10-24 15:35:00,141.52,141.98,141.49,141.88,125129.0,122.1229,122.5199,122.097,122.4336,125129.0
2018-10-24 15:40:00,141.87,142.3,141.74,141.75,108290.0,122.4249,122.796,122.3128,122.3214,108290.0
2018-10-24 15:45:00,141.73,141.92,141.24,141.25,167250.0,122.3041,122.4681,121.8813,121.8899,167250.0
2018-10-24 15:50:00,141.24,141.77,141.14,141.65,180721.0,121.8813,122.3387,121.795,122.2351,180721.0
2018-10-24 15:55:00,141.65,141.68,140.42,140.73,461054.0,122.2351,122.261,121.1737,121.4412,461054.0
2018-10-25 09:30:00,136.5,137.72,135.81,137.07,331781.0,117.791,118.8438,117.1955,118.2828,331781.0
2018-10-25 09:35:00,137.04,139.0,137.03,138.92,232981.0,118.257,119.9483,118.2483,119.8793,232981.0
2018-10-25 09:40:00,138.98,140.17,138.21,139.99,174591.0,119.9311,120.958,119.2666,120.8026,174591.0
2018-10-25 09:45:00,140.01,141.28,139.92,141.05,204890.0,120.8199,121.9158,120.7422,121.7173,204890.0
2018-10-25 09:50:00,140.99,141.02,139.81,140.25,118291.0,121.6656,121.6915,120.6473,121.027,118291.0
2018-10-25 09:55:00,140.24,140.47,139.64,140.22,115831.0,121.0184,121.2168,120.5006,121.0011,115831.0
2018-10-25 10:00:00,140.15,142.05,140.05,141.76,96083.0,120.9407,122.5803,120.8544,122.33,96083.0
2018-10-25 10:05:00,141.89,142.04,141.02,141.57,114437.0,122.4422,122.5716,121.6915,122.1661,114437.0
2018-10-25 10:10:00,141.63,141.92,141.34,141.55,76583.0,122.2178,122.4681,121.9676,122.1488,76583.0
2018-10-25 10:15:00,141.56,142.49,141.16,142.24,150794.0,122.1574,122.96,121.8123,122.7442,150794.0
2018-10-25 10:20:00,142.21,142.57,142.02,142.03,143530.0,122.7183,123.029,122.5544,122.563,143530.0
2018-10-25 10:25:00,141.99,142.14,141.91,142.04,48935.0,122.5285,122.6579,122.4595,122.5716,48935.0
2018-10-25 10:30:00,142.04,142.37,141.93,142.06,104773.0,122.5716,122.8564,122.4767,122.5889,104773.0
2018-10-25 10:35:00,142.08,142.27,141.75,142.25,64591.0,122.6062,122.7701,122.3214,122.7529,64591.0
2018-10-25 10:40:00,142.28,143.15,142.26,142.89,96488.0,122.7788,123.5295,122.7615,123.3051,96488.0
2018-10-25 10:45:00,142.89,143.46,142.71,142.87,97000.0,123.3051,123.797,123.1498,123.2879,97000.0
2018-10-25 10:50:00,142.87,143.64,142.84,143.45,64428.0,123.2879,123.9523,123.262,123.7884,64428.0
2018-10-25 10:55:00,143.41,143.68,142.85,142.88,59718.0,123.7539,123.9869,123.2706,123.2965,59718.0
2018-10-25 11:00:00,142.86,142.97,141.92,141.93,42579.0,123.2793,123.3742,122.4681,122.4767,42579.0
2018-10-25 11:05:00,141.98,142.42,141.87,142.41,35862.0,122.5199,122.8996,122.4249,122.8909,35862.0
2018-10-25 11:10:00,142.47,142.71,142.21,142.69,46542.0,122.9427,123.1498,122.7183,123.1326,46542.0
2018-10-25 11:15:00,142.67,142.89,142.4,142.89,46105.0,123.1153,123.3051,122.8823,123.3051,46105.0
2018-10-25 11:20:00,142.93,143.41,142.69,142.69,52845.0,123.3397,123.7539,123.1326,123.1326,52845.0
2018-10-25 11:25:00,142.66,143.05,142.63,142.83,23345.0,123.1067,123.4432,123.0808,123.2534,23345.0
2018-10-25 11:30:00,142.82,143.08,142.34,142.41,35816.0,123.2447,123.4691,122.8305,122.8909,35816.0
2018-10-25 11:35:00,142.4,143.06,142.34,143.06,32644.0,122.8823,123.4518,122.8305,123.4518,32644.0
2018-10-25 11:40:00,143.03,143.03,142.64,142.74,54054.0,123.426,123.426,123.0894,123.1757,54054.0
2018-10-25 11:45:00,142.73,143.0,142.61,142.99,33475.0,123.1671,123.4001,123.0635,123.3914,33475.0
2018-10-25 11:50:00,143.05,143.05,142.78,142.93,25457.0,123.4432,123.4432,123.2102,123.3397,25457.0
2018-10-25 11:55:00,142.94,142.94,142.6,142.74,28434.0,123.3483,123.3483,123.0549,123.1757,28434.0
2018-10-25 12:00:00,142.76,142.8,142.5,142.6,26480.0,123.193,123.2275,122.9686,123.0549,26480.0
2018-10-25 12:05:00,142.59,142.64,142.24,142.49,30509.0,123.0463,123.0894,122.7442,122.96,30509.0
2018-10-25 12:10:00,142.48,142.55,142.06,142.12,27145.0,122.9513,123.0117,122.5889,122.6407,27145.0
2018-10-25 12:15:00,142.06,142.17,141.74,142.03,29629.0,122.5889,122.6838,122.3128,122.563,29629.0
2018-10-25 12:20:00,142.03,142.59,141.99,142.56,44130.0,122.563,123.0463,122.5285,123.0204,44130.0
2018-10-25 12:25:00,142.58,142.9,142.56,142.64,43338.0,123.0376,123.3138,123.0204,123.0894,43338.0
2018-10-25 12:30:00,142.67,142.93,142.57,142.73,44509.0,123.1153,123.3397,123.029,123.1671,44509.0
2018-10-25 12:35:00,142.75,142.88,142.68,142.81,56569.0,123.1843,123.2965,123.1239,123.2361,56569.0
2018-10-25 12:40:00,142.88,142.94,142.66,142.84,62158.0,123.2965,123.3483,123.1067,123.262,62158.0
2018-10-25 12:45:00,142.86,143.35,142.8,143.25,46038.0,123.2793,123.7021,123.2275,123.6158,46038.0
2018-10-25 12:50:00,143.3,143.61,143.24,143.44,33327.0,123.6589,123.9265,123.6072,123.7798,33327.0
2018-10-25 12:55:00,143.47,143.71,143.35,143.59,47483.0,123.8056,124.0128,123.7021,123.9092,47483.0
2018-10-25 13:00:00,143.61,143.95,143.54,143.58,54153.0,123.9265,124.2199,123.8661,123.9006,54153.0
2018-10-25 13:05:00,143.58,143.67,143.31,143.31,62010.0,123.9006,123.9782,123.6676,123.6676,62010.0
2018-10-25 13:10:00,143.33,143.83,143.27,143.81,68715.0,123.6848,124.1163,123.6331,124.099,68715.0
2018-10-25 13:15:00,143.82,143.87,143.56,143.84,57566.0,124.1077,124.1508,123.8833,124.1249,57566.0
2018-10-25 13:20:00,143.85,144.19,143.49,144.11,65944.0,124.1336,124.427,123.8229,124.3579,65944.0
2018-10-25 13:25:00,144.12,144.25,143.9,143.92,53575.0,124.3666,124.4787,124.1767,124.194,53575.0
2018-10-25 13:30:00,143.91,144.12,143.71,144.0,45243.0,124.1853,124.3666,124.0128,124.263,45243.0
2018-10-25 13:35:00,144.02,144.31,144.0,144.11,62328.0,124.2803,124.5305,124.263,124.3579,62328.0
2018-10-25 13:40:00,144.08,144.21,143.86,144.18,38835.0,124.332,124.4442,124.1422,124.4183,38835.0
2018-10-25 13:45:00,144.17,144.55,144.1,144.49,45712.0,124.4097,124.7376,124.3493,124.6858,45712.0
2018-10-25 13:50:00,144.48,144.48,144.19,144.26,41230.0,124.6772,124.6772,124.427,124.4874,41230.0
2018-10-25 13:55:00,144.27,144.54,144.24,144.54,35034.0,124.496,124.729,124.4701,124.729,35034.0
2018-10-25 14:00:00,144.5,144.72,144.46,144.54,54597.0,124.6945,124.8843,124.66,124.729,54597.0
2018-10-25 14:05:00,144.53,145.15,144.52,144.93,50462.0,124.7204,125.2554,124.7117,125.0655,50462.0
2018-10-25 14:10:00,144.95,145.08,144.76,145.02,63376.0,125.0828,125.195,124.9188,125.1432,63376.0
2018-10-25 14:15:00,145.02,145.13,144.37,144.5,84307.0,125.1432,125.2381,124.5823,124.6945,84307.0
2018-10-25 14:20:00,144.5,144.5,144.2,144.34,48910.0,124.6945,124.6945,124.4356,124.5564,48910.0
2018-10-25 14:25:00,144.36,144.77,144.26,144.52,37565.0,124.5737,124.9275,124.4874,124.7117,37565.0
2018-10-25 14:30:00,144.52,144.83,144.47,144.83,39366.0,124.7117,124.9792,124.6686,124.9792,39366.0
2018-10-25 14:35:00,144.8,144.97,144.51,144.52,50298.0,124.9534,125.1001,124.7031,124.7117,50298.0
2018-10-25 14:40:00,144.52,144.74,144.5,144.54,36972.0,124.7117,124.9016,124.6945,124.729,36972.0
2018-10-25 14:45:00,144.53,144.6,144.29,144.3,63541.0,124.7204,124.7808,124.5133,124.5219,63541.0
2018-10-25 14:50:00,144.28,144.31,144.14,144.28,36875.0,124.5046,124.5305,124.3838,124.5046,36875.0
2018-10-25 14:55:00,144.31,144.39,143.97,144.06,39867.0,124.5305,124.5996,124.2371,124.3148,39867.0
2018-10-25 15:00:00,144.06,144.31,143.99,144.23,48867.0,124.3148,124.5305,124.2544,124.4615,48867.0
2018-10-25 15:05:00,144.22,144.3,144.07,144.19,44292.0,124.4529,124.5219,124.3234,124.427,44292.0
2018-10-25 15:10:00,144.2,144.26,144.0,144.13,69783.0,124.4356,124.4874,124.263,124.3752,69783.0
2018-10-25 15:15:00,144.13,144.6,144.11,144.49,83516.0,124.3752,124.7808,124.3579,124.6858,83516.0
2018-10-25 15:20:00,144.48,144.64,144.37,144.51,87979.0,124.6772,124.8153,124.5823,124.7031,87979.0
2018-10-25 15:25:00,144.5,144.57,144.35,144.54,83006.0,124.6945,124.7549,124.565,124.729,83006.0
2018-10-25 15:30:00,144.52,144.69,144.24,144.49,121250.0,124.7117,124.8584,124.4701,124.6858,121250.0
2018-10-25 15:35:00,144.48,144.68,144.37,144.51,113767.0,124.6772,124.8498,124.5823,124.7031,113767.0
2018-10-25 15:40:00,144.49,144.59,144.06,144.31,187435.0,124.6858,124.7721,124.3148,124.5305,187435.0
2018-10-25 15:45:00,144.33,144.52,144.22,144.5,199880.0,124.5478,124.7117,124.4529,124.6945,199880.0
2018-10-25 15:50:00,144.48,144.49,144.12,144.33,219292.0,124.6772,124.6858,124.3666,124.5478,219292.0
2018-10-25 15:55:00,144.31,144.48,144.02,144.19,398190.0,124.5305,124.6772,124.2803,124.427,398190.0
2018-10-26 09:30:00,143.07,144.16,142.33,142.62,177883.0,123.4605,124.4011,122.8219,123.0722,177883.0
2018-10-26 09:35:00,142.61,142.62,141.75,142.13,98925.0,123.0635,123.0722,122.3214,122.6493,98925.0
2018-10-26 09:40:00,142.17,142.25,141.25,141.74,60645.0,122.6838,122.7529,121.8899,122.3128,60645.0
2018-10-26 09:45:00,141.76,142.39,141.65,142.22,58730.0,122.33,122.8737,122.2351,122.727,58730.0
2018-10-26 09:50:00,142.21,142.48,142.04,142.2,40373.0,122.7183,122.9513,122.5716,122.7097,40373.0
2018-10-26 09:55:00,142.16,142.44,141.99,142.29,39498.0,122.6752,122.9168,122.5285,122.7874,39498.0
2018-10-26 10:00:00,142.29,142.29,140.98,141.02,54387.0,122.7874,122.7874,121.6569,121.6915,54387.0
2018-10-26 10:05:00,141.01,141.01,140.08,140.5,78164.0,121.6828,121.6828,120.8803,121.2427,78164.0
2018-10-26 10:10:00,140.55,141.25,140.55,140.99,50525.0,121.2859,121.8899,121.2859,121.6656,50525.0
2018-10-26 10:15:00,141.05,141.18,140.77,141.05,35880.0,121.7173,121.8295,121.4757,121.7173,35880.0
2018-10-26 10:20:00,141.09,141.9,141.03,141.81,33131.0,121.7519,122.4508,121.7001,122.3732,33131.0
2018-10-26 10:25:00,141.98,142.36,141.61,141.69,35871.0,122.5199,122.8478,122.2006,122.2696,35871.0
2018-10-26 10:30:00,141.69,141.72,141.08,141.54,42004.0,122.2696,122.2955,121.7432,122.1402,42004.0
2018-10-26 10:35:00,141.52,141.56,140.93,141.32,35374.0,122.1229,122.1574,121.6138,121.9503,35374.0
2018-10-26 10:40:00,141.32,141.51,140.93,140.97,26449.0,121.9503,122.1143,121.6138,121.6483,26449.0
2018-10-26 10:45:00,140.91,141.33,140.72,141.12,30042.0,121.5965,121.959,121.4326,121.7777,30042.0
2018-10-26 10:50:00,141.14,141.49,141.06,141.47,44991.0,121.795,122.097,121.726,122.0798,44991.0
2018-10-26 10:55:00,141.49,141.49,140.91,141.22,51893.0,122.097,122.097,121.5965,121.864,51893.0
2018-10-26 11:00:00,141.19,141.38,140.78,140.98,82500.0,121.8382,122.0021,121.4843,121.6569,82500.0
2018-10-26 11:05:00,140.98,141.46,140.9,141.4,47285.0,121.6569,122.0711,121.5879,122.0194,47285.0
2018-10-26 11:10:00,141.4,141.86,141.38,141.81,31692.0,122.0194,122.4163,122.0021,122.3732,31692.0
2018-10-26 11:15:00,141.74,142.12,141.7,142.0,33166.0,122.3128,122.6407,122.2782,122.5371,33166.0
2018-10-26 11:20:00,142.04,142.33,141.82,142.23,45689.0,122.5716,122.8219,122.3818,122.7356,45689.0
2018-10-26 11:25:00,142.22,142.56,142.04,142.4,37181.0,122.727,123.0204,122.5716,122.8823,37181.0
2018-10-26 11:30:00,142.4,142.52,142.04,142.52,44483.0,122.8823,122.9859,122.5716,122.9859,44483.0
2018-10-26 11:35:00,142.56,142.69,142.06,142.15,37490.0,123.0204,123.1326,122.5889,122.6666,37490.0
2018-10-26 11:40:00,142.13,142.32,141.64,141.75,27553.0,122.6493,122.8133,122.2265,122.3214,27553.0
2018-10-26 11:45:00,141.73,141.97,141.66,141.68,26334.0,122.3041,122.5112,122.2437,122.261,26334.0
2018-10-26 11:50:00,141.68,142.45,141.68,142.17,28062.0,122.261,122.9255,122.261,122.6838,28062.0
2018-10-26 11:55:00,142.16,142.49,142.16,142.16,27121.0,122.6752,122.96,122.6752,122.6752,27121.0
2018-10-26 12:00:00,142.23,142.54,142.07,142.53,35751.0,122.7356,123.0031,122.5975,122.9945,35751.0
2018-10-26 12:05:00,142.54,142.81,142.54,142.81,36426.0,123.0031,123.2361,123.0031,123.2361,36426.0
2018-10-26 12:10:00,142.86,142.86,142.38,142.67,21513.0,123.2793,123.2793,122.865,123.1153,21513.0
2018-10-26 12:15:00,142.63,142.66,142.24,142.46,24566.0,123.0808,123.1067,122.7442,122.9341,24566.0
2018-10-26 12:20:00,142.47,142.78,142.47,142.5,25816.0,122.9427,123.2102,122.9427,122.9686,25816.0
2018-10-26 12:25:00,142.5,142.64,141.91,142.33,52288.0,122.9686,123.0894,122.4595,122.8219,52288.0
2018-10-26 12:30:00,142.33,142.63,142.16,142.5,24915.0,122.8219,123.0808,122.6752,122.9686,24915.0
2018-10-26 12:35:00,142.53,142.63,142.36,142.6,21180.0,122.9945,123.0808,122.8478,123.0549,21180.0
2018-10-26 12:40:00,142.58,143.06,142.45,142.97,50649.0,123.0376,123.4518,122.9255,123.3742,50649.0
2018-10-26 12:45:00,142.93,143.13,142.88,143.02,54993.0,123.3397,123.5122,123.2965,123.4173,54993.0
2018-10-26 12:50:00,143.06,143.13,142.9,143.02,49997.0,123.4518,123.5122,123.3138,123.4173,49997.0
2018-10-26 12:55:00,143.02,143.14,142.59,142.86,45375.0,123.4173,123.5209,123.0463,123.2793,45375.0
2018-10-26 13:00:00,142.81,143.0,142.63,142.78,40809.0,123.2361,123.4001,123.0808,123.2102,40809.0
2018-10-26 13:05:00,142.77,142.94,142.66,142.76,38352.0,123.2016,123.3483,123.1067,123.193,38352.0
2018-10-26 13:10:00,142.75,143.06,142.65,142.96,38926.0,123.1843,123.4518,123.098,123.3655,38926.0
2018-10-26 13:15:00,142.96,143.0,142.57,142.84,22655.0,123.3655,123.4001,123.029,123.262,22655.0
2018-10-26 13:20:00,142.8,142.96,142.62,142.71,26071.0,123.2275,123.3655,123.0722,123.1498,26071.0
2018-10-26 13:25:00,142.73,142.78,142.46,142.52,20010.0,123.1671,123.2102,122.9341,122.9859,20010.0
2018-10-26 13:30:00,142.48,142.48,142.0,142.06,21497.0,122.9513,122.9513,122.5371,122.5889,21497.0
2018-10-26 13:35:00,142.13,142.34,141.97,142.12,23977.0,122.6493,122.8305,122.5112,122.6407,23977.0
2018-10-26 13:40:00,142.12,142.69,142.12,142.67,27473.0,122.6407,123.1326,122.6407,123.1153,27473.0
2018-10-26 13:45:00,142.7,142.82,142.47,142.77,34938.0,123.1412,123.2447,122.9427,123.2016,34938.0
2018-10-26 13:50:00,142.78,143.1,142.57,143.06,29449.0,123.2102,123.4864,123.029,123.4518,29449.0
2018-10-26 13:55:00,143.2,143.24,142.96,143.04,18894.0,123.5727,123.6072,123.3655,123.4346,18894.0
2018-10-26 14:00:00,143.01,143.16,142.42,142.66,33182.0,123.4087,123.5381,122.8996,123.1067,33182.0
2018-10-26 14:05:00,142.63,142.73,142.43,142.73,38572.0,123.0808,123.1671,122.9082,123.1671,38572.0
2018-10-26 14:10:00,142.72,142.88,142.39,142.5,32255.0,123.1584,123.2965,122.8737,122.9686,32255.0
2018-10-26 14:15:00,142.52,142.61,142.36,142.52,41270.0,122.9859,123.0635,122.8478,122.9859,41270.0
2018-10-26 14:20:00,142.55,142.72,142.34,142.65,44566.0,123.0117,123.1584,122.8305,123.098,44566.0
2018-10-26 14:25:00,142.7,143.12,142.58,142.72,41322.0,123.1412,123.5036,123.0376,123.1584,41322.0
2018-10-26 14:30:00,142.75,142.98,142.62,142.9,28560.0,123.1843,123.3828,123.0722,123.3138,28560.0
2018-10-26 14:35:00,142.9,143.36,142.84,143.29,44994.0,123.3138,123.7107,123.262,123.6503,44994.0
2018-10-26 14:40:00,143.31,143.52,143.04,143.19,37898.0,123.6676,123.8488,123.4346,123.564,37898.0
2018-10-26 14:45:00,143.2,143.22,142.55,142.75,33831.0,123.5727,123.5899,123.0117,123.1843,33831.0
2018-10-26 14:50:00,142.78,142.86,142.61,142.66,48929.0,123.2102,123.2793,123.0635,123.1067,48929.0
2018-10-26 14:55:00,142.68,142.69,142.3,142.44,64943.0,123.1239,123.1326,122.796,122.9168,64943.0
2018-10-26 15:00:00,142.43,142.43,141.91,142.33,64617.0,122.9082,122.9082,122.4595,122.8219,64617.0
2018-10-26 15:05:00,142.37,142.73,142.24,142.48,50394.0,122.8564,123.1671,122.7442,122.9513,50394.0
2018-10-26 15:10:00,142.5,142.63,142.07,142.26,66750.0,122.9686,123.0808,122.5975,122.7615,66750.0
2018-10-26 15:15:00,142.26,142.82,142.12,142.78,56128.0,122.7615,123.2447,122.6407,123.2102,56128.0
2018-10-26 15:20:00,142.78,143.45,142.75,143.02,59055.0,123.2102,123.7884,123.1843,123.4173,59055.0
2018-10-26 15:25:00,143.04,143.15,142.85,142.97,73275.0,123.4346,123.5295,123.2706,123.3742,73275.0
2018-10-26 15:30:00,142.94,142.97,142.42,142.59,109009.0,123.3483,123.3742,122.8996,123.0463,109009.0
2018-10-26 15:35:00,142.57,143.3,142.57,143.02,129611.0,123.029,123.6589,123.029,123.4173,129611.0
2018-10-26 15:40:00,143.01,143.14,142.74,142.8,145091.0,123.4087,123.5209,123.1757,123.2275,145091.0
2018-10-26 15:45:00,142.81,143.54,142.72,143.18,136788.0,123.2361,123.8661,123.1584,123.5554,136788.0
2018-10-26 15:50:00,143.21,143.71,143.13,143.15,178769.0,123.5813,124.0128,123.5122,123.5295,178769.0
2018-10-26 15:55:00,143.15,143.15,142.54,142.7,222778.0,123.5295,123.5295,123.0031,123.1412,222778.0
2018-10-29 09:30:00,144.68,144.71,143.47,144.04,74430.0,124.8498,124.8757,123.8056,124.2975,74430.0
2018-10-29 09:35:00,144.11,144.4,143.41,143.8,35190.0,124.3579,124.6082,123.7539,124.0904,35190.0
2018-10-29 09:40:00,143.76,144.0,143.49,143.87,22750.0,124.0559,124.263,123.8229,124.1508,22750.0
2018-10-29 09:45:00,143.77,144.14,143.39,143.4,25652.0,124.0645,124.3838,123.7366,123.7452,25652.0
2018-10-29 09:50:00,143.39,143.51,143.02,143.31,18357.0,123.7366,123.8402,123.4173,123.6676,18357.0
2018-10-29 09:55:00,143.34,143.63,143.2,143.55,15698.0,123.6935,123.9437,123.5727,123.8747,15698.0
2018-10-29 10:00:00,143.6,144.59,143.6,144.44,24472.0,123.9178,124.7721,123.9178,124.6427,24472.0
2018-10-29 10:05:00,144.43,144.56,144.21,144.52,36617.0,124.6341,124.7462,124.4442,124.7117,36617.0
2018-10-29 10:10:00,144.49,144.52,144.24,144.25,20322.0,124.6858,124.7117,124.4701,124.4787,20322.0
2018-10-29 10:15:00,144.3,144.65,144.21,144.36,34221.0,124.5219,124.8239,124.4442,124.5737,34221.0
2018-10-29 10:20:00,144.34,144.62,144.29,144.62,32843.0,124.5564,124.798,124.5133,124.798,32843.0
2018-10-29 10:25:00,144.59,144.62,144.38,144.46,29833.0,124.7721,124.798,124.5909,124.66,29833.0
2018-10-29 10:30:00,144.49,144.61,144.27,144.27,28630.0,124.6858,124.7894,124.496,124.496,28630.0
2018-10-29 10:35:00,144.24,144.31,144.06,144.15,31596.0,124.4701,124.5305,124.3148,124.3924,31596.0
2018-10-29 10:40:00,144.19,144.46,144.18,144.33,22224.0,124.427,124.66,124.4183,124.5478,22224.0
2018-10-29 10:45:00,144.29,144.5,144.0,144.3,29629.0,124.5133,124.6945,124.263,124.5219,29629.0
2018-10-29 10:50:00,144.34,144.64,144.29,144.55,21321.0,124.5564,124.8153,124.5133,124.7376,21321.0
2018-10-29 10:55:00,144.57,144.62,144.24,144.24,10888.0,124.7549,124.798,124.4701,124.4701,10888.0
2018-10-29 11:00:00,144.25,144.47,144.08,144.1,8669.0,124.4787,124.6686,124.332,124.3493,8669.0
2018-10-29 11:05:00,144.16,144.35,144.01,144.07,12040.0,124.4011,124.565,124.2716,124.3234,12040.0
2018-10-29 11:10:00,144.04,144.14,143.71,143.78,22446.0,124.2975,124.3838,124.0128,124.0732,22446.0
2018-10-29 11:15:00,143.78,143.94,143.63,143.74,17097.0,124.0732,124.2112,123.9437,124.0386,17097.0
2018-10-29 11:20:00,143.72,143.88,143.55,143.62,10085.0,124.0214,124.1595,123.8747,123.9351,10085.0
2018-10-29 11:25:00,143.58,143.76,143.54,143.72,20338.0,123.9006,124.0559,123.8661,124.0214,20338.0
2018-10-29 11:30:00,143.74,143.9,143.63,143.81,10821.0,124.0386,124.1767,123.9437,124.099,10821.0
2018-10-29 11:35:00,143.83,143.95,143.61,143.87,10100.0,124.1163,124.2199,123.9265,124.1508,10100.0
2018-10-29 11:40:00,143.9,144.06,143.76,144.0,29056.0,124.1767,124.3148,124.0559,124.263,29056.0
2018-10-29 11:45:00,144.05,144.26,144.03,144.25,10357.0,124.3062,124.4874,124.2889,124.4787,10357.0
2018-10-29 11:50:00,144.25,144.37,144.04,144.05,18851.0,124.4787,124.5823,124.2975,124.3062,18851.0
2018-10-29 11:55:00,144.0,144.19,143.86,143.95,55256.0,124.263,124.427,124.1422,124.2199,55256.0
2018-10-29 12:00:00,143.93,144.09,143.88,144.0,22634.0,124.2026,124.3407,124.1595,124.263,22634.0
2018-10-29 12:05:00,143.99,144.02,143.8,143.92,24064.0,124.2544,124.2803,124.0904,124.194,24064.0
2018-10-29 12:10:00,143.92,143.93,143.5,143.59,20295.0,124.194,124.2026,123.8315,123.9092,20295.0
2018-10-29 12:15:00,143.59,143.78,143.36,143.38,15109.0,123.9092,124.0732,123.7107,123.728,15109.0
2018-10-29 12:20:00,143.37,143.46,143.08,143.34,27199.0,123.7194,123.797,123.4691,123.6935,27199.0
2018-10-29 12:25:00,143.34,143.57,143.22,143.51,84069.0,123.6935,123.8919,123.5899,123.8402,84069.0
2018-10-29 12:30:00,143.52,143.65,143.35,143.55,19967.0,123.8488,123.961,123.7021,123.8747,19967.0
2018-10-29 12:35:00,143.57,143.69,143.54,143.64,17869.0,123.8919,123.9955,123.8661,123.9523,17869.0
2018-10-29 12:40:00,143.61,144.02,143.61,143.88,16518.0,123.9265,124.2803,123.9265,124.1595,16518.0
2018-10-29 12:45:00,143.8,144.05,143.8,143.81,17357.0,124.0904,124.3062,124.0904,124.099,17357.0
2018-10-29 12:50:00,143.81,144.07,143.81,143.93,21019.0,124.099,124.3234,124.099,124.2026,21019.0
2018-10-29 12:55:00,143.88,143.89,143.61,143.7,21690.0,124.1595,124.1681,123.9265,124.0041,21690.0
2018-10-29 13:00:00,143.66,144.18,143.66,144.09,24673.0,123.9696,124.4183,123.9696,124.3407,24673.0
2018-10-29 13:05:00,144.07,144.27,143.97,144.25,9483.0,124.3234,124.496,124.2371,124.4787,9483.0
2018-10-29 13:10:00,144.27,144.29,144.05,144.15,14683.0,124.496,124.5133,124.3062,124.3924,14683.0
2018-10-29 13:15:00,144.18,144.18,143.89,144.06,12105.0,124.4183,124.4183,124.1681,124.3148,12105.0
2018-10-29 13:20:00,144.02,144.16,143.88,144.02,14822.0,124.2803,124.4011,124.1595,124.2803,14822.0
2018-10-29 13:25:00,143.88,143.92,143.68,143.73,12629.0,124.1595,124.194,123.9869,124.03,12629.0
2018-10-29 13:30:00,143.76,144.03,143.75,144.03,25205.0,124.0559,124.2889,124.0473,124.2889,25205.0
2018-10-29 13:35:00,144.0,144.02,143.74,143.91,19670.0,124.263,124.2803,124.0386,124.1853,19670.0
2018-10-29 13:40:00,143.9,143.94,143.62,143.91,20079.0,124.1767,124.2112,123.9351,124.1853,20079.0
2018-10-29 13:45:00,143.88,144.04,143.71,143.93,18559.0,124.1595,124.2975,124.0128,124.2026,18559.0
2018-10-29 13:50:00,143.92,144.21,143.88,144.08,20334.0,124.194,124.4442,124.1595,124.332,20334.0
2018-10-29 13:55:00,144.11,144.12,143.79,143.79,12615.0,124.3579,124.3666,124.0818,124.0818,12615.0
2018-10-29 14:00:00,143.77,143.8,143.45,143.67,19402.0,124.0645,124.0904,123.7884,123.9782,19402.0
2018-10-29 14:05:00,143.65,143.87,143.61,143.74,11615.0,123.961,124.1508,123.9265,124.0386,11615.0
2018-10-29 14:10:00,143.75,143.75,143.18,143.33,35171.0,124.0473,124.0473,123.5554,123.6848,35171.0
2018-10-29 14:15:00,143.24,143.43,142.99,143.43,33674.0,123.6072,123.7711,123.3914,123.7711,33674.0
2018-10-29 14:20:00,143.43,143.5,143.23,143.39,30700.0,123.7711,123.8315,123.5985,123.7366,30700.0
2018-10-29 14:25:00,143.35,143.55,143.16,143.16,36359.0,123.7021,123.8747,123.5381,123.5381,36359.0
2018-10-29 14:30:00,143.16,143.17,142.94,142.96,29424.0,123.5381,123.5468,123.3483,123.3655,29424.0
2018-10-29 14:35:00,142.95,143.11,142.68,142.79,56834.0,123.3569,123.495,123.1239,123.2189,56834.0
2018-10-29 14:40:00,142.8,143.27,142.77,143.14,49728.0,123.2275,123.6331,123.2016,123.5209,49728.0
2018-10-29 14:45:00,143.09,143.23,142.85,142.92,56720.0,123.4777,123.5985,123.2706,123.331,56720.0
2018-10-29 14:50:00,142.89,142.97,142.6,142.6,68166.0,123.3051,123.3742,123.0549,123.0549,68166.0
2018-10-29 14:55:00,142.59,143.08,142.59,142.89,56043.0,123.0463,123.4691,123.0463,123.3051,56043.0
2018-10-29 15:00:00,142.91,142.91,142.4,142.49,53901.0,123.3224,123.3224,122.8823,122.96,53901.0
2018-10-29 15:05:00,142.48,142.57,142.16,142.35,47834.0,122.9513,123.029,122.6752,122.8392,47834.0
2018-10-29 15:10:00,142.28,142.44,141.82,141.94,69264.0,122.7788,122.9168,122.3818,122.4854,69264.0
2018-10-29 15:15:00,141.95,142.11,141.54,142.09,50161.0,122.494,122.6321,122.1402,122.6148,50161.0
2018-10-29 15:20:00,142.07,142.08,141.51,141.8,62348.0,122.5975,122.6062,122.1143,122.3645,62348.0
2018-10-29 15:25:00,141.77,141.9,141.19,141.25,73684.0,122.3387,122.4508,121.8382,121.8899,73684.0
2018-10-29 15:30:00,141.18,141.43,140.69,140.95,118413.0,121.8295,122.0453,121.4067,121.631,118413.0
2018-10-29 15:35:00,140.86,140.95,140.23,140.35,82418.0,121.5534,121.631,121.0097,121.1133,82418.0
2018-10-29 15:40:00,140.34,140.34,139.32,139.53,102374.0,121.1047,121.1047,120.2245,120.4057,102374.0
2018-10-29 15:45:00,139.53,140.92,139.45,140.79,125502.0,120.4057,121.6052,120.3366,121.493,125502.0
2018-10-29 15:50:00,140.75,141.29,140.68,141.05,139920.0,121.4585,121.9244,121.3981,121.7173,139920.0
2018-10-29 15:55:00,141.06,141.42,140.73,141.41,250883.0,121.726,122.0366,121.4412,122.028,250883.0
2018-10-30 09:30:00,142.0,142.76,141.67,142.76,77071.0,122.5371,123.193,122.2524,123.193,77071.0
2018-10-30 09:35:00,142.68,143.1,142.16,142.6,27809.0,123.1239,123.4864,122.6752,123.0549,27809.0
2018-10-30 09:40:00,142.52,143.09,142.38,142.71,48714.0,122.9859,123.4777,122.865,123.1498,48714.0
2018-10-30 09:45:00,142.69,143.16,142.34,143.14,48816.0,123.1326,123.5381,122.8305,123.5209,48816.0
2018-10-30 09:50:00,143.12,143.5,142.91,143.3,31993.0,123.5036,123.8315,123.3224,123.6589,31993.0
2018-10-30 09:55:00,143.3,143.92,143.26,143.88,31374.0,123.6589,124.194,123.6244,124.1595,31374.0
2018-10-30 10:00:00,143.92,144.05,143.26,143.41,31904.0,124.194,124.3062,123.6244,123.7539,31904.0
2018-10-30 10:05:00,143.51,143.59,143.21,143.21,21591.0,123.8402,123.9092,123.5813,123.5813,21591.0
2018-10-30 10:10:00,143.22,143.42,143.0,143.42,23246.0,123.5899,123.7625,123.4001,123.7625,23246.0
2018-10-30 10:15:00,143.42,143.75,143.2,143.4,32542.0,123.7625,124.0473,123.5727,123.7452,32542.0
2018-10-30 10:20:00,143.47,143.64,143.1,143.37,39159.0,123.8056,123.9523,123.4864,123.7194,39159.0
2018-10-30 10:25:00,143.34,143.5,142.97,143.09,24776.0,123.6935,123.8315,123.3742,123.4777,24776.0
2018-10-30 10:30:00,143.17,143.25,142.9,142.94,28970.0,123.5468,123.6158,123.3138,123.3483,28970.0
2018-10-30 10:35:00,142.91,143.03,142.49,143.02,44153.0,123.3224,123.426,122.96,123.4173,44153.0
2018-10-30 10:40:00,143.0,143.02,142.65,142.83,53869.0,123.4001,123.4173,123.098,123.2534,53869.0
2018-10-30 10:45:00,142.78,143.28,142.77,143.04,23274.0,123.2102,123.6417,123.2016,123.4346,23274.0
2018-10-30 10:50:00,142.96,143.2,142.66,142.74,16895.0,123.3655,123.5727,123.1067,123.1757,16895.0
2018-10-30 10:55:00,142.77,143.13,142.76,142.97,24183.0,123.2016,123.5122,123.193,123.3742,24183.0
2018-10-30 11:00:00,143.03,143.19,142.77,142.95,22514.0,123.426,123.564,123.2016,123.3569,22514.0
2018-10-30 11:05:00,143.0,143.37,142.97,143.02,32473.0,123.4001,123.7194,123.3742,123.4173,32473.0
2018-10-30 11:10:00,143.0,143.08,142.67,142.83,28535.0,123.4001,123.4691,123.1153,123.2534,28535.0
2018-10-30 11:15:00,142.75,143.18,142.67,143.14,15345.0,123.1843,123.5554,123.1153,123.5209,15345.0
2018-10-30 11:20:00,143.14,143.39,142.91,142.96,50556.0,123.5209,123.7366,123.3224,123.3655,50556.0
2018-10-30 11:25:00,143.01,143.25,142.97,143.17,61732.0,123.4087,123.6158,123.3742,123.5468,61732.0
2018-10-30 11:30:00,143.18,143.45,143.11,143.44,29159.0,123.5554,123.7884,123.495,123.7798,29159.0
2018-10-30 11:35:00,143.44,143.47,143.1,143.34,42818.0,123.7798,123.8056,123.4864,123.6935,42818.0
2018-10-30 11:40:00,143.44,143.72,143.28,143.53,28766.0,123.7798,124.0214,123.6417,123.8574,28766.0
2018-10-30 11:45:00,143.53,144.1,143.5,144.08,38444.0,123.8574,124.3493,123.8315,124.332,38444.0
2018-10-30 11:50:00,144.06,144.07,143.56,143.58,15905.0,124.3148,124.3234,123.8833,123.9006,15905.0
2018-10-30 11:55:00,143.58,143.58,143.24,143.25,28934.0,123.9006,123.9006,123.6072,123.6158,28934.0
2018-10-30 12:00:00,143.3,143.52,143.17,143.44,18525.0,123.6589,123.8488,123.5468,123.7798,18525.0
2018-10-30 12:05:00,143.46,143.75,143.41,143.68,14374.0,123.797,124.0473,123.7539,123.9869,14374.0
2018-10-30 12:10:00,143.68,143.84,143.45,143.65,16580.0,123.9869,124.1249,123.7884,123.961,16580.0
2018-10-30 12:15:00,143.65,143.78,143.5,143.7,12411.0,123.961,124.0732,123.8315,124.0041,12411.0
2018-10-30 12:20:00,143.74,143.79,143.4,143.54,13722.0,124.0386,124.0818,123.7452,123.8661,13722.0
2018-10-30 12:25:00,143.55,143.67,143.46,143.58,13605.0,123.8747,123.9782,123.797,123.9006,13605.0
2018-10-30 12:30:00,143.59,143.85,143.48,143.84,49273.0,123.9092,124.1336,123.8143,124.1249,49273.0
2018-10-30 12:35:00,143.84,144.24,143.82,144.2,27996.0,124.1249,124.4701,124.1077,124.4356,27996.0
2018-10-30 12:40:00,144.19,144.2,143.94,143.97,15883.0,124.427,124.4356,124.2112,124.2371,15883.0
2018-10-30 12:45:00,144.0,144.35,143.93,144.3,11560.0,124.263,124.565,124.2026,124.5219,11560.0
2018-10-30 12:50:00,144.28,144.42,144.15,144.25,41355.0,124.5046,124.6254,124.3924,124.4787,41355.0
2018-10-30 12:55:00,144.26,144.37,144.16,144.22,41167.0,124.4874,124.5823,124.4011,124.4529,41167.0
2018-10-30 13:00:00,144.24,144.27,144.0,144.01,20193.0,124.4701,124.496,124.263,124.2716,20193.0
2018-10-30 13:05:00,144.0,144.16,143.98,144.08,24109.0,124.263,124.4011,124.2457,124.332,24109.0
2018-10-30 13:10:00,144.05,144.06,143.75,143.75,28178.0,124.3062,124.3148,124.0473,124.0473,28178.0
2018-10-30 13:15:00,143.83,144.26,143.82,144.11,12333.0,124.1163,124.4874,124.1077,124.3579,12333.0
2018-10-30 13:20:00,144.14,144.34,144.1,144.25,26496.0,124.3838,124.5564,124.3493,124.4787,26496.0
2018-10-30 13:25:00,144.22,144.22,143.9,143.97,26160.0,124.4529,124.4529,124.1767,124.2371,26160.0
2018-10-30 13:30:00,143.92,144.03,143.84,143.96,24937.0,124.194,124.2889,124.1249,124.2285,24937.0
2018-10-30 13:35:00,143.94,144.06,143.84,143.99,19476.0,124.2112,124.3148,124.1249,124.2544,19476.0
2018-10-30 13:40:00,144.12,144.45,144.12,144.45,10866.0,124.3666,124.6513,124.3666,124.6513,10866.0
2018-10-30 13:45:00,144.5,144.58,144.28,144.53,13451.0,124.6945,124.7635,124.5046,124.7204,13451.0
2018-10-30 13:50:00,144.51,144.6,144.28,144.46,27792.0,124.7031,124.7808,124.5046,124.66,27792.0
2018-10-30 13:55:00,144.45,144.81,144.44,144.68,38981.0,124.6513,124.962,124.6427,124.8498,38981.0
2018-10-30 14:00:00,144.73,144.79,144.25,144.43,34187.0,124.8929,124.9447,124.4787,124.6341,34187.0
2018-10-30 14:05:00,144.42,144.51,144.11,144.16,19502.0,124.6254,124.7031,124.3579,124.4011,19502.0
2018-10-30 14:10:00,144.13,144.34,144.07,144.3,21172.0,124.3752,124.5564,124.3234,124.5219,21172.0
2018-10-30 14:15:00,144.3,144.35,144.11,144.24,21545.0,124.5219,124.565,124.3579,124.4701,21545.0
2018-10-30 14:20:00,144.28,144.45,144.19,144.2,32328.0,124.5046,124.6513,124.427,124.4356,32328.0
2018-10-30 14:25:00,144.18,144.23,143.98,144.09,35627.0,124.4183,124.4615,124.2457,124.3407,35627.0
2018-10-30 14:30:00,144.11,144.38,143.97,144.2,29162.0,124.3579,124.5909,124.2371,124.4356,29162.0
2018-10-30 14:35:00,144.21,144.23,144.01,144.13,24608.0,124.4442,124.4615,124.2716,124.3752,24608.0
2018-10-30 14:40:00,144.18,144.31,144.08,144.28,23108.0,124.4183,124.5305,124.332,124.5046,23108.0
2018-10-30 14:45:00,144.29,144.46,144.18,144.44,15207.0,124.5133,124.66,124.4183,124.6427,15207.0
2018-10-30 14:50:00,144.43,145.02,144.42,144.83,32062.0,124.6341,125.1432,124.6254,124.9792,32062.0
2018-10-30 14:55:00,144.86,145.3,144.78,145.12,26590.0,125.0051,125.3848,124.9361,125.2295,26590.0
2018-10-30 15:00:00,145.2,145.21,144.75,145.06,31510.0,125.2985,125.3072,124.9102,125.1777,31510.0
2018-10-30 15:05:00,145.09,145.28,144.97,145.23,28169.0,125.2036,125.3676,125.1001,125.3244,28169.0
2018-10-30 15:10:00,145.22,145.79,145.22,145.5,36057.0,125.3158,125.8077,125.3158,125.5574,36057.0
2018-10-30 15:15:00,145.49,145.83,145.46,145.71,29932.0,125.5488,125.8422,125.5229,125.7386,29932.0
2018-10-30 15:20:00,145.66,145.91,145.49,145.83,51532.0,125.6955,125.9112,125.5488,125.8422,51532.0
2018-10-30 15:25:00,145.84,146.18,145.82,146.01,45748.0,125.8508,126.1442,125.8336,125.9975,45748.0
2018-10-30 15:30:00,146.07,146.18,145.87,146.1,91297.0,126.0493,126.1442,125.8767,126.0752,91297.0
2018-10-30 15:35:00,146.08,146.14,145.91,145.94,84297.0,126.0579,126.1097,125.9112,125.9371,84297.0
2018-10-30 15:40:00,145.96,146.15,145.91,146.15,113614.0,125.9544,126.1183,125.9112,126.1183,113614.0
2018-10-30 15:45:00,146.12,146.21,146.01,146.16,145785.0,126.0924,126.1701,125.9975,126.1269,145785.0
2018-10-30 15:50:00,146.15,146.57,146.15,146.56,271146.0,126.1183,126.4808,126.1183,126.4721,271146.0
2018-10-30 15:55:00,146.55,146.61,146.31,146.33,385267.0,126.4635,126.5153,126.2564,126.2736,385267.0
2018-10-31 09:30:00,147.3,148.96,147.13,147.58,58162.0,127.1107,128.5432,126.964,127.3523,58162.0
2018-10-31 09:35:00,147.57,147.73,146.96,147.11,19018.0,127.3437,127.4818,126.8173,126.9467,19018.0
2018-10-31 09:40:00,147.0,148.28,146.99,148.0,79494.0,126.8518,127.9564,126.8432,127.7148,79494.0
2018-10-31 09:45:00,147.9,147.94,147.38,147.42,22600.0,127.6285,127.663,127.1797,127.2143,22600.0
2018-10-31 09:50:00,147.38,147.68,147.27,147.61,25300.0,127.1797,127.4386,127.0848,127.3782,25300.0
2018-10-31 09:55:00,147.62,147.68,147.43,147.5,21069.0,127.3868,127.4386,127.2229,127.2833,21069.0
2018-10-31 10:00:00,147.58,147.58,147.13,147.21,80371.0,127.3523,127.3523,126.964,127.033,80371.0
2018-10-31 10:05:00,147.26,147.35,146.93,147.02,33857.0,127.0762,127.1538,126.7914,126.8691,33857.0
2018-10-31 10:10:00,147.0,147.22,146.9,147.17,24521.0,126.8518,127.0417,126.7655,126.9985,24521.0
2018-10-31 10:15:00,147.12,147.48,147.12,147.36,17829.0,126.9554,127.266,126.9554,127.1625,17829.0
2018-10-31 10:20:00,147.39,147.75,147.27,147.66,29421.0,127.1884,127.499,127.0848,127.4214,29421.0
2018-10-31 10:25:00,147.66,147.95,147.6,147.89,61467.0,127.4214,127.6716,127.3696,127.6198,61467.0
2018-10-31 10:30:00,147.95,148.25,147.86,148.22,35704.0,127.6716,127.9305,127.5939,127.9046,35704.0
2018-10-31 10:35:00,148.19,148.19,147.79,147.95,33489.0,127.8787,127.8787,127.5335,127.6716,33489.0
2018-10-31 10:40:00,147.93,148.1,147.9,148.04,31954.0,127.6543,127.801,127.6285,127.7493,31954.0
2018-10-31 10:45:00,148.06,148.12,147.89,148.1,40299.0,127.7665,127.8183,127.6198,127.801,40299.0
2018-10-31 10:50:00,148.1,148.24,147.72,147.91,42643.0,127.801,127.9219,127.4731,127.6371,42643.0
2018-10-31 10:55:00,147.95,148.01,147.74,147.75,38666.0,127.6716,127.7234,127.4904,127.499,38666.0
2018-10-31 11:00:00,147.78,148.08,147.75,147.8,29064.0,127.5249,127.7838,127.499,127.5422,29064.0
2018-10-31 11:05:00,147.78,148.0,147.78,147.81,16340.0,127.5249,127.7148,127.5249,127.5508,16340.0
2018-10-31 11:10:00,147.81,148.09,147.78,148.03,17423.0,127.5508,127.7924,127.5249,127.7406,17423.0
2018-10-31 11:15:00,147.98,148.05,147.75,148.01,54091.0,127.6975,127.7579,127.499,127.7234,54091.0
2018-10-31 11:20:00,148.06,148.4,147.96,148.4,29561.0,127.7665,128.0599,127.6802,128.0599,29561.0
2018-10-31 11:25:00,148.35,148.51,148.2,148.3,31282.0,128.0168,128.1549,127.8873,127.9736,31282.0
2018-10-31 11:30:00,148.3,148.49,148.26,148.33,33766.0,127.9736,128.1376,127.9391,127.9995,33766.0
2018-10-31 11:35:00,148.36,148.59,148.28,148.48,20175.0,128.0254,128.2239,127.9564,128.129,20175.0
2018-10-31 11:40:00,148.59,148.6,147.97,147.97,20014.0,128.2239,128.2325,127.6889,127.6889,20014.0
2018-10-31 11:45:00,147.97,148.32,147.97,148.21,19486.0,127.6889,127.9909,127.6889,127.896,19486.0
2018-10-31 11:50:00,148.2,148.6,148.15,148.49,19919.0,127.8873,128.2325,127.8442,128.1376,19919.0
2018-10-31 11:55:00,148.45,148.45,147.98,148.0,23044.0,128.1031,128.1031,127.6975,127.7148,23044.0
2018-10-31 12:00:00,148.06,148.3,147.6,147.7,39545.0,127.7665,127.9736,127.3696,127.4559,39545.0
2018-10-31 12:05:00,147.66,147.85,147.58,147.67,58194.0,127.4214,127.5853,127.3523,127.43,58194.0
2018-10-31 12:10:00,147.66,147.83,147.64,147.82,14140.0,127.4214,127.5681,127.4041,127.5594,14140.0
2018-10-31 12:15:00,147.8,147.83,147.5,147.68,36743.0,127.5422,127.5681,127.2833,127.4386,36743.0
2018-10-31 12:20:00,147.62,147.75,147.5,147.74,13847.0,127.3868,127.499,127.2833,127.4904,13847.0
2018-10-31 12:25:00,147.72,147.81,147.57,147.57,12934.0,127.4731,127.5508,127.3437,127.3437,12934.0
2018-10-31 12:30:00,147.63,147.63,147.31,147.35,15695.0,127.3955,127.3955,127.1193,127.1538,15695.0
2018-10-31 12:35:00,147.35,147.49,147.27,147.49,16292.0,127.1538,127.2747,127.0848,127.2747,16292.0
2018-10-31 12:40:00,147.51,147.55,147.3,147.47,24997.0,127.2919,127.3264,127.1107,127.2574,24997.0
2018-10-31 12:45:00,147.5,147.54,147.33,147.39,70060.0,127.2833,127.3178,127.1366,127.1884,70060.0
2018-10-31 12:50:00,147.38,147.53,147.34,147.49,29046.0,127.1797,127.3092,127.1452,127.2747,29046.0
2018-10-31 12:55:00,147.53,147.88,147.53,147.73,16991.0,127.3092,127.6112,127.3092,127.4818,16991.0
2018-10-31 13:00:00,147.73,147.73,147.43,147.46,13673.0,127.4818,127.4818,127.2229,127.2488,13673.0
2018-10-31 13:05:00,147.47,147.61,147.44,147.51,12778.0,127.2574,127.3782,127.2315,127.2919,12778.0
2018-10-31 13:10:00,147.51,147.88,147.48,147.88,13133.0,127.2919,127.6112,127.266,127.6112,13133.0
2018-10-31 13:15:00,147.87,147.96,147.7,147.74,17371.0,127.6026,127.6802,127.4559,127.4904,17371.0
2018-10-31 13:20:00,147.77,147.86,147.68,147.8,12965.0,127.5163,127.5939,127.4386,127.5422,12965.0
2018-10-31 13:25:00,147.8,147.8,147.47,147.5,16514.0,127.5422,127.5422,127.2574,127.2833,16514.0
2018-10-31 13:30:00,147.54,147.55,147.29,147.3,34299.0,127.3178,127.3264,127.1021,127.1107,34299.0
2018-10-31 13:35:00,147.28,147.5,147.23,147.5,26148.0,127.0934,127.2833,127.0503,127.2833,26148.0
2018-10-31 13:40:00,147.48,147.71,147.36,147.71,19669.0,127.266,127.4645,127.1625,127.4645,19669.0
2018-10-31 13:45:00,147.69,147.77,147.45,147.54,30478.0,127.4472,127.5163,127.2401,127.3178,30478.0
2018-10-31 13:50:00,147.58,147.58,147.26,147.39,34894.0,127.3523,127.3523,127.0762,127.1884,34894.0
2018-10-31 13:55:00,147.41,147.51,147.27,147.42,67728.0,127.2056,127.2919,127.0848,127.2143,67728.0
2018-10-31 14:00:00,147.44,147.53,147.27,147.47,20797.0,127.2315,127.3092,127.0848,127.2574,20797.0
2018-10-31 14:05:00,147.49,147.61,147.33,147.45,18680.0,127.2747,127.3782,127.1366,127.2401,18680.0
2018-10-31 14:10:00,147.49,147.6,147.36,147.49,48320.0,127.2747,127.3696,127.1625,127.2747,48320.0
2018-10-31 14:15:00,147.49,147.68,147.44,147.6,34449.0,127.2747,127.4386,127.2315,127.3696,34449.0
2018-10-31 14:20:00,147.56,147.6,147.34,147.39,15483.0,127.3351,127.3696,127.1452,127.1884,15483.0
2018-10-31 14:25:00,147.35,147.45,147.25,147.37,16734.0,127.1538,127.2401,127.0676,127.1711,16734.0
2018-10-31 14:30:00,147.35,147.54,147.33,147.33,21647.0,127.1538,127.3178,127.1366,127.1366,21647.0
2018-10-31 14:35:00,147.33,147.6,147.24,147.46,30636.0,127.1366,127.3696,127.0589,127.2488,30636.0
2018-10-31 14:40:00,147.5,147.67,147.49,147.59,25107.0,127.2833,127.43,127.2747,127.361,25107.0
2018-10-31 14:45:00,147.59,147.75,147.39,147.47,18604.0,127.361,127.499,127.1884,127.2574,18604.0
2018-10-31 14:50:00,147.45,147.57,147.36,147.5,20051.0,127.2401,127.3437,127.1625,127.2833,20051.0
2018-10-31 14:55:00,147.52,147.69,147.49,147.63,26388.0,127.3005,127.4472,127.2747,127.3955,26388.0
2018-10-31 15:00:00,147.62,147.85,147.59,147.69,27652.0,127.3868,127.5853,127.361,127.4472,27652.0
2018-10-31 15:05:00,147.71,147.83,147.6,147.62,20743.0,127.4645,127.5681,127.3696,127.3868,20743.0
2018-10-31 15:10:00,147.62,147.77,147.56,147.77,18623.0,127.3868,127.5163,127.3351,127.5163,18623.0
2018-10-31 15:15:00,147.81,147.84,147.63,147.63,45386.0,127.5508,127.5767,127.3955,127.3955,45386.0
2018-10-31 15:20:00,147.65,147.73,147.23,147.37,47441.0,127.4127,127.4818,127.0503,127.1711,47441.0
2018-10-31 15:25:00,147.38,147.4,146.98,147.18,47095.0,127.1797,127.197,126.8346,127.0071,47095.0
2018-10-31 15:30:00,147.12,147.22,146.75,146.87,60506.0,126.9554,127.0417,126.6361,126.7396,60506.0
2018-10-31 15:35:00,146.85,146.91,146.73,146.74,80736.0,126.7224,126.7742,126.6188,126.6275,80736.0
2018-10-31 15:40:00,146.75,146.96,146.71,146.75,111811.0,126.6361,126.8173,126.6016,126.6361,111811.0
2018-10-31 15:45:00,146.79,146.97,146.35,146.38,75576.0,126.6706,126.8259,126.2909,126.3168,75576.0
2018-10-31 15:50:00,146.37,146.45,146.08,146.09,118141.0,126.3082,126.3772,126.0579,126.0665,118141.0
2018-10-31 15:55:00,146.09,146.29,145.91,146.13,200686.0,126.0665,126.2391,125.9112,126.1011,200686.0
2018-11-01 09:30:00,147.16,147.62,146.24,147.01,39023.0,126.9899,127.3868,126.196,126.8604,39023.0
2018-11-01 09:35:00,147.13,147.19,146.59,146.85,33555.0,126.964,127.0158,126.498,126.7224,33555.0
2018-11-01 09:40:00,146.81,147.04,146.54,146.94,22310.0,126.6879,126.8863,126.4549,126.8,22310.0
2018-11-01 09:45:00,147.05,147.05,146.42,146.64,42274.0,126.895,126.895,126.3513,126.5412,42274.0
2018-11-01 09:50:00,146.65,146.94,146.45,146.79,13748.0,126.5498,126.8,126.3772,126.6706,13748.0
2018-11-01 09:55:00,146.82,146.93,146.76,146.92,14125.0,126.6965,126.7914,126.6447,126.7828,14125.0
2018-11-01 10:00:00,146.85,147.04,146.69,146.76,21592.0,126.7224,126.8863,126.5843,126.6447,21592.0
2018-11-01 10:05:00,146.82,146.91,146.35,146.76,24319.0,126.6965,126.7742,126.2909,126.6447,24319.0
2018-11-01 10:10:00,146.76,147.41,146.76,147.2,14820.0,126.6447,127.2056,126.6447,127.0244,14820.0
2018-11-01 10:15:00,147.24,147.36,146.93,146.93,17860.0,127.0589,127.1625,126.7914,126.7914,17860.0
2018-11-01 10:20:00,146.94,147.05,146.81,147.03,16478.0,126.8,126.895,126.6879,126.8777,16478.0
2018-11-01 10:25:00,147.05,147.26,146.81,146.98,14937.0,126.895,127.0762,126.6879,126.8346,14937.0
2018-11-01 10:30:00,147.02,147.37,146.97,147.29,17536.0,126.8691,127.1711,126.8259,127.1021,17536.0
2018-11-01 10:35:00,147.3,147.61,147.27,147.34,10033.0,127.1107,127.3782,127.0848,127.1452,10033.0
2018-11-01 10:40:00,147.3,147.31,147.02,147.14,15513.0,127.1107,127.1193,126.8691,126.9726,15513.0
2018-11-01 10:45:00,147.14,147.29,147.08,147.28,20754.0,126.9726,127.1021,126.9209,127.0934,20754.0
2018-11-01 10:50:00,147.3,147.44,147.12,147.19,20923.0,127.1107,127.2315,126.9554,127.0158,20923.0
2018-11-01 10:55:00,147.15,147.29,147.07,147.24,35788.0,126.9813,127.1021,126.9122,127.0589,35788.0
2018-11-01 11:00:00,147.28,147.33,146.95,147.03,42853.0,127.0934,127.1366,126.8087,126.8777,42853.0
2018-11-01 11:05:00,147.05,147.22,146.83,147.0,45491.0,126.895,127.0417,126.7051,126.8518,45491.0
2018-11-01 11:10:00,147.03,147.2,146.94,147.1,25321.0,126.8777,127.0244,126.8,126.9381,25321.0
2018-11-01 11:15:00,147.12,147.41,147.0,147.4,35033.0,126.9554,127.2056,126.8518,127.197,35033.0
2018-11-01 11:20:00,147.43,147.49,147.31,147.46,19515.0,127.2229,127.2747,127.1193,127.2488,19515.0
2018-11-01 11:25:00,147.44,147.48,147.28,147.28,14652.0,127.2315,127.266,127.0934,127.0934,14652.0
2018-11-01 11:30:00,147.31,147.39,147.0,147.05,26990.0,127.1193,127.1884,126.8518,126.895,26990.0
2018-11-01 11:35:00,147.05,147.22,147.0,147.17,28043.0,126.895,127.0417,126.8518,126.9985,28043.0
2018-11-01 11:40:00,147.19,147.24,147.02,147.12,19925.0,127.0158,127.0589,126.8691,126.9554,19925.0
2018-11-01 11:45:00,147.14,147.19,146.91,146.97,31830.0,126.9726,127.0158,126.7742,126.8259,31830.0
2018-11-01 11:50:00,146.96,147.07,146.77,147.07,18444.0,126.8173,126.9122,126.6533,126.9122,18444.0
2018-11-01 11:55:00,147.09,147.2,146.95,146.97,20799.0,126.9295,127.0244,126.8087,126.8259,20799.0
2018-11-01 12:00:00,147.0,147.15,146.88,147.12,17317.0,126.8518,126.9813,126.7483,126.9554,17317.0
2018-11-01 12:05:00,147.12,147.3,147.03,147.26,13194.0,126.9554,127.1107,126.8777,127.0762,13194.0
2018-11-01 12:10:00,147.26,147.26,147.1,147.19,17043.0,127.0762,127.0762,126.9381,127.0158,17043.0
2018-11-01 12:15:00,147.2,147.27,146.92,147.0,18171.0,127.0244,127.0848,126.7828,126.8518,18171.0
2018-11-01 12:20:00,146.99,147.05,146.95,146.96,11318.0,126.8432,126.895,126.8087,126.8173,11318.0
2018-11-01 12:25:00,146.96,147.01,146.85,146.93,18125.0,126.8173,126.8604,126.7224,126.7914,18125.0
2018-11-01 12:30:00,146.93,147.03,146.83,146.94,13399.0,126.7914,126.8777,126.7051,126.8,13399.0
2018-11-01 12:35:00,146.91,146.99,146.84,146.99,17042.0,126.7742,126.8432,126.7137,126.8432,17042.0
2018-11-01 12:40:00,146.99,147.02,146.85,146.91,14060.0,126.8432,126.8691,126.7224,126.7742,14060.0
2018-11-01 12:45:00,146.92,147.0,146.8,146.99,19102.0,126.7828,126.8518,126.6792,126.8432,19102.0
2018-11-01 12:50:00,146.99,147.07,146.94,146.99,18923.0,126.8432,126.9122,126.8,126.8432,18923.0
2018-11-01 12:55:00,147.01,147.03,146.79,146.86,17928.0,126.8604,126.8777,126.6706,126.731,17928.0
2018-11-01 13:00:00,146.84,146.91,146.72,146.89,40968.0,126.7137,126.7742,126.6102,126.7569,40968.0
2018-11-01 13:05:00,146.89,146.9,146.57,146.62,18811.0,126.7569,126.7655,126.4808,126.5239,18811.0
2018-11-01 13:10:00,146.62,146.87,146.58,146.82,17738.0,126.5239,126.7396,126.4894,126.6965,17738.0
2018-11-01 13:15:00,146.83,146.83,146.69,146.69,15043.0,126.7051,126.7051,126.5843,126.5843,15043.0
2018-11-01 13:20:00,146.72,146.89,146.68,146.84,25665.0,126.6102,126.7569,126.5757,126.7137,25665.0
2018-11-01 13:25:00,146.83,147.07,146.76,147.03,12594.0,126.7051,126.9122,126.6447,126.8777,12594.0
2018-11-01 13:30:00,147.07,147.12,146.87,146.96,15313.0,126.9122,126.9554,126.7396,126.8173,15313.0
2018-11-01 13:35:00,146.95,147.02,146.87,147.0,10195.0,126.8087,126.8691,126.7396,126.8518,10195.0
2018-11-01 13:40:00,147.02,147.08,146.96,147.02,9769.0,126.8691,126.9209,126.8173,126.8691,9769.0
2018-11-01 13:45:00,147.06,147.11,146.71,146.87,16016.0,126.9036,126.9467,126.6016,126.7396,16016.0
2018-11-01 13:50:00,146.87,147.11,146.78,146.99,18197.0,126.7396,126.9467,126.662,126.8432,18197.0
2018-11-01 13:55:00,146.99,147.12,146.89,146.92,12650.0,126.8432,126.9554,126.7569,126.7828,12650.0
2018-11-01 14:00:00,146.96,147.04,146.8,146.93,13951.0,126.8173,126.8863,126.6792,126.7914,13951.0
2018-11-01 14:05:00,146.9,146.94,146.71,146.81,16958.0,126.7655,126.8,126.6016,126.6879,16958.0
2018-11-01 14:10:00,146.82,146.92,146.8,146.84,12437.0,126.6965,126.7828,126.6792,126.7137,12437.0
2018-11-01 14:15:00,146.83,147.21,146.83,147.13,14491.0,126.7051,127.033,126.7051,126.964,14491.0
2018-11-01 14:20:00,147.16,147.42,147.15,147.42,8022.0,126.9899,127.2143,126.9813,127.2143,8022.0
2018-11-01 14:25:00,147.42,147.51,147.4,147.45,12531.0,127.2143,127.2919,127.197,127.2401,12531.0
2018-11-01 14:30:00,147.47,147.66,147.38,147.41,29470.0,127.2574,127.4214,127.1797,127.2056,29470.0
2018-11-01 14:35:00,147.44,147.53,147.34,147.49,20905.0,127.2315,127.3092,127.1452,127.2747,20905.0
2018-11-01 14:40:00,147.46,147.52,147.39,147.47,13035.0,127.2488,127.3005,127.1884,127.2574,13035.0
2018-11-01 14:45:00,147.54,147.64,147.53,147.64,43296.0,127.3178,127.4041,127.3092,127.4041,43296.0
2018-11-01 14:50:00,147.64,147.64,147.46,147.49,15722.0,127.4041,127.4041,127.2488,127.2747,15722.0
2018-11-01 14:55:00,147.49,147.68,147.48,147.63,66648.0,127.2747,127.4386,127.266,127.3955,66648.0
2018-11-01 15:00:00,147.63,147.65,147.54,147.58,49539.0,127.3955,127.4127,127.3178,127.3523,49539.0
2018-11-01 15:05:00,147.6,147.6,147.45,147.55,54374.0,127.3696,127.3696,127.2401,127.3264,54374.0
2018-11-01 15:10:00,147.55,147.64,147.44,147.52,80402.0,127.3264,127.4041,127.2315,127.3005,80402.0
2018-11-01 15:15:00,147.51,147.61,147.43,147.57,20485.0,127.2919,127.3782,127.2229,127.3437,20485.0
2018-11-01 15:20:00,147.58,147.58,147.43,147.51,17288.0,127.3523,127.3523,127.2229,127.2919,17288.0
2018-11-01 15:25:00,147.52,147.72,147.51,147.68,47552.0,127.3005,127.4731,127.2919,127.4386,47552.0
2018-11-01 15:30:00,147.65,147.76,147.55,147.62,32167.0,127.4127,127.5076,127.3264,127.3868,32167.0
2018-11-01 15:35:00,147.62,147.72,147.56,147.72,61113.0,127.3868,127.4731,127.3351,127.4731,61113.0
2018-11-01 15:40:00,147.73,147.94,147.66,147.94,62711.0,127.4818,127.663,127.4214,127.663,62711.0
2018-11-01 15:45:00,147.92,147.95,147.49,147.61,56630.0,127.6457,127.6716,127.2747,127.3782,56630.0
2018-11-01 15:50:00,147.6,147.69,147.52,147.55,62568.0,127.3696,127.4472,127.3005,127.3264,62568.0
2018-11-01 15:55:00,147.53,147.66,147.11,147.19,230764.0,127.3092,127.4214,126.9467,127.0158,230764.0
2018-11-02 09:30:00,148.33,149.16,147.89,148.66,88157.0,127.9995,128.7158,127.6198,128.2843,88157.0
2018-11-02 09:35:00,148.8,149.52,148.52,149.05,26216.0,128.4051,129.0264,128.1635,128.6208,26216.0
2018-11-02 09:40:00,149.11,149.37,148.84,149.33,70395.0,128.6726,128.897,128.4396,128.8625,70395.0
2018-11-02 09:45:00,149.31,149.48,148.88,148.88,31864.0,128.8452,128.9919,128.4741,128.4741,31864.0
2018-11-02 09:50:00,148.95,149.31,148.66,149.04,85023.0,128.5345,128.8452,128.2843,128.6122,85023.0
2018-11-02 09:55:00,149.05,149.56,149.01,149.51,33604.0,128.6208,129.0609,128.5863,129.0178,33604.0
2018-11-02 10:00:00,149.52,149.96,149.29,149.95,68985.0,129.0264,129.4061,128.8279,129.3975,68985.0
2018-11-02 10:05:00,149.94,149.98,149.35,149.42,38730.0,129.3889,129.4234,128.8797,128.9401,38730.0
2018-11-02 10:10:00,149.39,149.45,149.17,149.33,49248.0,128.9142,128.966,128.7244,128.8625,49248.0
2018-11-02 10:15:00,149.32,149.63,149.28,149.47,63739.0,128.8538,129.1213,128.8193,128.9833,63739.0
2018-11-02 10:20:00,149.47,149.63,149.33,149.5,67114.0,128.9833,129.1213,128.8625,129.0092,67114.0
2018-11-02 10:25:00,149.47,149.55,148.92,148.96,64909.0,128.9833,129.0523,128.5087,128.5432,64909.0
2018-11-02 10:30:00,148.96,149.14,148.73,148.74,50112.0,128.5432,128.6985,128.3447,128.3533,50112.0
2018-11-02 10:35:00,148.7,148.84,148.38,148.5,115945.0,128.3188,128.4396,128.0427,128.1462,115945.0
2018-11-02 10:40:00,148.49,148.72,148.08,148.71,34261.0,128.1376,128.3361,127.7838,128.3274,34261.0
2018-11-02 10:45:00,148.75,148.89,148.28,148.28,43284.0,128.362,128.4828,127.9564,127.9564,43284.0
2018-11-02 10:50:00,148.27,148.7,148.26,148.55,33609.0,127.9477,128.3188,127.9391,128.1894,33609.0
2018-11-02 10:55:00,148.58,148.93,148.2,148.71,54244.0,128.2153,128.5173,127.8873,128.3274,54244.0
2018-11-02 11:00:00,148.72,148.82,148.29,148.29,50455.0,128.3361,128.4224,127.965,127.965,50455.0
2018-11-02 11:05:00,148.32,148.51,148.22,148.51,27398.0,127.9909,128.1549,127.9046,128.1549,27398.0
2018-11-02 11:10:00,148.49,148.67,147.97,147.99,32775.0,128.1376,128.2929,127.6889,127.7061,32775.0
2018-11-02 11:15:00,148.01,148.25,147.96,148.24,40016.0,127.7234,127.9305,127.6802,127.9219,40016.0
2018-11-02 11:20:00,148.24,148.56,147.99,148.56,56485.0,127.9219,128.198,127.7061,128.198,56485.0
2018-11-02 11:25:00,148.53,148.55,148.21,148.51,50988.0,128.1721,128.1894,127.896,128.1549,50988.0
2018-11-02 11:30:00,148.51,148.86,148.34,148.44,42102.0,128.1549,128.4569,128.0082,128.0944,42102.0
2018-11-02 11:35:00,148.43,148.54,147.97,148.43,42993.0,128.0858,128.1807,127.6889,128.0858,42993.0
2018-11-02 11:40:00,148.46,148.53,147.91,148.06,57428.0,128.1117,128.1721,127.6371,127.7665,57428.0
2018-11-02 11:45:00,147.99,148.31,147.71,148.31,48800.0,127.7061,127.9823,127.4645,127.9823,48800.0
2018-11-02 11:50:00,148.31,148.65,148.19,148.34,62906.0,127.9823,128.2757,127.8787,128.0082,62906.0
2018-11-02 11:55:00,148.3,149.0,148.3,148.87,42697.0,127.9736,128.5777,127.9736,128.4655,42697.0
2018-11-02 12:00:00,148.87,148.98,148.52,148.73,33240.0,128.4655,128.5604,128.1635,128.3447,33240.0
2018-11-02 12:05:00,148.76,148.87,148.47,148.51,50372.0,128.3706,128.4655,128.1203,128.1549,50372.0
2018-11-02 12:10:00,148.5,148.68,148.37,148.64,36813.0,128.1462,128.3016,128.034,128.267,36813.0
2018-11-02 12:15:00,148.63,148.97,148.49,148.92,43711.0,128.2584,128.5518,128.1376,128.5087,43711.0
2018-11-02 12:20:00,148.93,148.96,148.77,148.86,41088.0,128.5173,128.5432,128.3792,128.4569,41088.0
2018-11-02 12:25:00,148.84,149.12,148.83,149.12,39343.0,128.4396,128.6812,128.431,128.6812,39343.0
2018-11-02 12:30:00,149.08,149.12,148.65,148.69,65214.0,128.6467,128.6812,128.2757,128.3102,65214.0
2018-11-02 12:35:00,148.7,148.71,148.27,148.59,79088.0,128.3188,128.3274,127.9477,128.2239,79088.0
2018-11-02 12:40:00,148.57,148.62,148.42,148.52,69793.0,128.2066,128.2498,128.0772,128.1635,69793.0
2018-11-02 12:45:00,148.53,148.58,148.43,148.58,50357.0,128.1721,128.2153,128.0858,128.2153,50357.0
2018-11-02 12:50:00,148.59,148.62,148.07,148.13,50886.0,128.2239,128.2498,127.7752,127.8269,50886.0
2018-11-02 12:55:00,148.13,148.26,148.0,148.25,61678.0,127.8269,127.9391,127.7148,127.9305,61678.0
2018-11-02 13:00:00,148.24,148.26,147.96,147.96,40234.0,127.9219,127.9391,127.6802,127.6802,40234.0
2018-11-02 13:05:00,147.96,148.2,147.9,148.2,33749.0,127.6802,127.8873,127.6285,127.8873,33749.0
2018-11-02 13:10:00,148.16,148.56,148.07,148.56,37144.0,127.8528,128.198,127.7752,128.198,37144.0
2018-11-02 13:15:00,148.58,148.59,148.27,148.42,21888.0,128.2153,128.2239,127.9477,128.0772,21888.0
2018-11-02 13:20:00,148.42,148.52,148.28,148.31,41886.0,128.0772,128.1635,127.9564,127.9823,41886.0
2018-11-02 13:25:00,148.31,148.51,148.18,148.46,56802.0,127.9823,128.1549,127.8701,128.1117,56802.0
2018-11-02 13:30:00,148.45,148.56,148.28,148.54,49587.0,128.1031,128.198,127.9564,128.1807,49587.0
2018-11-02 13:35:00,148.56,148.6,148.26,148.4,26182.0,128.198,128.2325,127.9391,128.0599,26182.0
2018-11-02 13:40:00,148.4,148.67,148.25,148.46,45791.0,128.0599,128.2929,127.9305,128.1117,45791.0
2018-11-02 13:45:00,148.44,148.51,148.3,148.32,20229.0,128.0944,128.1549,127.9736,127.9909,20229.0
2018-11-02 13:50:00,148.36,148.52,148.25,148.38,50225.0,128.0254,128.1635,127.9305,128.0427,50225.0
2018-11-02 13:55:00,148.37,148.55,148.37,148.43,30844.0,128.034,128.1894,128.034,128.0858,30844.0
2018-11-02 14:00:00,148.43,148.46,148.26,148.28,35118.0,128.0858,128.1117,127.9391,127.9564,35118.0
2018-11-02 14:05:00,148.26,148.28,148.09,148.24,51557.0,127.9391,127.9564,127.7924,127.9219,51557.0
2018-11-02 14:10:00,148.23,148.3,148.08,148.08,48284.0,127.9132,127.9736,127.7838,127.7838,48284.0
2018-11-02 14:15:00,148.08,148.59,148.08,148.57,73379.0,127.7838,128.2239,127.7838,128.2066,73379.0
2018-11-02 14:20:00,148.57,148.57,148.19,148.21,37188.0,128.2066,128.2066,127.8787,127.896,37188.0
2018-11-02 14:25:00,148.21,149.6,148.19,149.55,91715.0,127.896,129.0955,127.8787,129.0523,91715.0
2018-11-02 14:30:00,149.33,149.37,148.64,148.71,86650.0,128.8625,128.897,128.267,128.3274,86650.0
2018-11-02 14:35:00,148.67,148.73,148.32,148.32,31624.0,128.2929,128.3447,127.9909,127.9909,31624.0
2018-11-02 14:40:00,148.34,148.74,148.29,148.54,33965.0,128.0082,128.3533,127.965,128.1807,33965.0
2018-11-02 14:45:00,148.53,148.64,148.42,148.58,43160.0,128.1721,128.267,128.0772,128.2153,43160.0
2018-11-02 14:50:00,148.58,148.63,148.43,148.49,25172.0,128.2153,128.2584,128.0858,128.1376,25172.0
2018-11-02 14:55:00,148.44,148.55,148.4,148.49,58977.0,128.0944,128.1894,128.0599,128.1376,58977.0
2018-11-02 15:00:00,148.5,148.58,148.29,148.47,129360.0,128.1462,128.2153,127.965,128.1203,129360.0
2018-11-02 15:05:00,148.5,148.81,148.43,148.69,58035.0,128.1462,128.4137,128.0858,128.3102,58035.0
2018-11-02 15:10:00,148.61,149.01,148.61,148.93,32089.0,128.2411,128.5863,128.2411,128.5173,32089.0
2018-11-02 15:15:00,148.91,148.92,148.64,148.73,31689.0,128.5,128.5087,128.267,128.3447,31689.0
2018-11-02 15:20:00,148.74,148.8,148.49,148.78,48949.0,128.3533,128.4051,128.1376,128.3878,48949.0
2018-11-02 15:25:00,148.8,148.84,148.6,148.74,38801.0,128.4051,128.4396,128.2325,128.3533,38801.0
2018-11-02 15:30:00,148.72,148.79,148.59,148.69,41316.0,128.3361,128.3965,128.2239,128.3102,41316.0
2018-11-02 15:35:00,148.67,148.97,148.58,148.95,57293.0,128.2929,128.5518,128.2153,128.5345,57293.0
2018-11-02 15:40:00,148.95,149.11,148.91,149.07,57317.0,128.5345,128.6726,128.5,128.6381,57317.0
2018-11-02 15:45:00,149.04,149.1,148.94,148.96,123499.0,128.6122,128.664,128.5259,128.5432,123499.0
2018-11-02 15:50:00,148.97,149.28,148.95,149.27,160869.0,128.5518,128.8193,128.5345,128.8107,160869.0
2018-11-02 15:55:00,149.27,149.29,148.42,148.56,183182.0,128.8107,128.8279,128.0772,128.198,183182.0
2018-11-05 09:30:00,149.31,149.54,148.83,149.05,88062.0,128.8452,129.0437,128.431,128.6208,88062.0
2018-11-05 09:35:00,149.08,149.49,149.04,149.25,46861.0,128.6467,129.0005,128.6122,128.7934,46861.0
2018-11-05 09:40:00,149.25,149.35,148.73,148.81,52976.0,128.7934,128.8797,128.3447,128.4137,52976.0
2018-11-05 09:45:00,148.87,149.4,148.86,149.22,59353.0,128.4655,128.9229,128.4569,128.7675,59353.0
2018-11-05 09:50:00,149.2,149.38,148.99,149.11,64967.0,128.7503,128.9056,128.5691,128.6726,64967.0
2018-11-05 09:55:00,149.08,149.29,149.0,149.26,23213.0,128.6467,128.8279,128.5777,128.8021,23213.0
2018-11-05 10:00:00,149.32,149.41,149.11,149.23,17765.0,128.8538,128.9315,128.6726,128.7762,17765.0
2018-11-05 10:05:00,149.22,149.23,148.74,149.06,49537.0,128.7675,128.7762,128.3533,128.6295,49537.0
2018-11-05 10:10:00,149.01,149.13,148.84,149.05,36720.0,128.5863,128.6899,128.4396,128.6208,36720.0
2018-11-05 10:15:00,149.04,149.11,148.8,148.94,35218.0,128.6122,128.6726,128.4051,128.5259,35218.0
2018-11-05 10:20:00,149.0,149.0,148.8,148.95,24949.0,128.5777,128.5777,128.4051,128.5345,24949.0
2018-11-05 10:25:00,148.98,149.18,148.83,148.99,67612.0,128.5604,128.733,128.431,128.5691,67612.0
2018-11-05 10:30:00,149.0,149.19,148.92,149.02,27232.0,128.5777,128.7417,128.5087,128.595,27232.0
2018-11-05 10:35:00,149.04,149.32,149.02,149.19,21812.0,128.6122,128.8538,128.595,128.7417,21812.0
2018-11-05 10:40:00,149.23,149.36,149.14,149.17,22075.0,128.7762,128.8883,128.6985,128.7244,22075.0
2018-11-05 10:45:00,149.17,149.17,148.85,149.0,19412.0,128.7244,128.7244,128.4483,128.5777,19412.0
2018-11-05 10:50:00,149.02,149.12,148.97,149.07,43458.0,128.595,128.6812,128.5518,128.6381,43458.0
2018-11-05 10:55:00,149.09,149.2,149.0,149.13,82245.0,128.6554,128.7503,128.5777,128.6899,82245.0
2018-11-05 11:00:00,149.13,149.22,149.04,149.21,81412.0,128.6899,128.7675,128.6122,128.7589,81412.0
2018-11-05 11:05:00,149.24,149.31,149.12,149.15,46174.0,128.7848,128.8452,128.6812,128.7071,46174.0
2018-11-05 11:10:00,149.13,149.28,149.06,149.25,21030.0,128.6899,128.8193,128.6295,128.7934,21030.0
2018-11-05 11:15:00,149.28,149.8,149.24,149.68,66538.0,128.8193,129.268,128.7848,129.1645,66538.0
2018-11-05 11:20:00,149.66,149.75,149.54,149.65,83922.0,129.1472,129.2249,129.0437,129.1386,83922.0
2018-11-05 11:25:00,149.66,149.69,149.35,149.4,29204.0,129.1472,129.1731,128.8797,128.9229,29204.0
2018-11-05 11:30:00,149.41,149.45,149.24,149.34,113962.0,128.9315,128.966,128.7848,128.8711,113962.0
2018-11-05 11:35:00,149.35,149.38,149.17,149.31,22188.0,128.8797,128.9056,128.7244,128.8452,22188.0
2018-11-05 11:40:00,149.32,149.49,149.11,149.16,49648.0,128.8538,129.0005,128.6726,128.7158,49648.0
2018-11-05 11:45:00,149.16,149.21,148.93,149.16,37094.0,128.7158,128.7589,128.5173,128.7158,37094.0
2018-11-05 11:50:00,149.17,149.57,149.13,149.48,39335.0,128.7244,129.0696,128.6899,128.9919,39335.0
2018-11-05 11:55:00,149.48,149.48,149.33,149.35,52809.0,128.9919,128.9919,128.8625,128.8797,52809.0
2018-11-05 12:00:00,149.37,149.5,149.21,149.21,16185.0,128.897,129.0092,128.7589,128.7589,16185.0
2018-11-05 12:05:00,149.21,149.31,149.15,149.15,12996.0,128.7589,128.8452,128.7071,128.7071,12996.0
2018-11-05 12:10:00,149.18,149.34,149.05,149.25,32585.0,128.733,128.8711,128.6208,128.7934,32585.0
2018-11-05 12:15:00,149.24,149.24,148.97,149.05,19766.0,128.7848,128.7848,128.5518,128.6208,19766.0
2018-11-05 12:20:00,149.09,149.27,149.09,149.17,55622.0,128.6554,128.8107,128.6554,128.7244,55622.0
2018-11-05 12:25:00,149.19,149.22,148.82,148.94,47666.0,128.7417,128.7675,128.4224,128.5259,47666.0
2018-11-05 12:30:00,148.96,149.0,148.71,148.74,26714.0,128.5432,128.5777,128.3274,128.3533,26714.0
2018-11-05 12:35:00,148.73,148.75,148.65,148.73,20971.0,128.3447,128.362,128.2757,128.3447,20971.0
2018-11-05 12:40:00,148.76,148.76,148.62,148.63,29771.0,128.3706,128.3706,128.2498,128.2584,29771.0
2018-11-05 12:45:00,148.63,148.8,148.59,148.8,22680.0,128.2584,128.4051,128.2239,128.4051,22680.0
2018-11-05 12:50:00,148.81,148.81,148.64,148.69,55008.0,128.4137,128.4137,128.267,128.3102,55008.0
2018-11-05 12:55:00,148.68,148.77,148.66,148.73,18975.0,128.3016,128.3792,128.2843,128.3447,18975.0
2018-11-05 13:00:00,148.73,148.86,148.7,148.86,25685.0,128.3447,128.4569,128.3188,128.4569,25685.0
2018-11-05 13:05:00,148.85,148.97,148.84,148.96,10858.0,128.4483,128.5518,128.4396,128.5432,10858.0
2018-11-05 13:10:00,148.97,149.11,148.92,149.01,14613.0,128.5518,128.6726,128.5087,128.5863,14613.0
2018-11-05 13:15:00,149.01,149.07,148.88,148.97,24883.0,128.5863,128.6381,128.4741,128.5518,24883.0
2018-11-05 13:20:00,148.99,149.01,148.88,148.91,23129.0,128.5691,128.5863,128.4741,128.5,23129.0
2018-11-05 13:25:00,148.9,148.93,148.88,148.9,22653.0,128.4914,128.5173,128.4741,128.4914,22653.0
2018-11-05 13:30:00,148.91,148.94,148.77,148.87,20643.0,128.5,128.5259,128.3792,128.4655,20643.0
2018-11-05 13:35:00,148.88,149.06,148.87,149.05,12961.0,128.4741,128.6295,128.4655,128.6208,12961.0
2018-11-05 13:40:00,149.05,149.05,148.88,148.92,20552.0,128.6208,128.6208,128.4741,128.5087,20552.0
2018-11-05 13:45:00,148.91,149.03,148.85,149.02,13890.0,128.5,128.6036,128.4483,128.595,13890.0
2018-11-05 13:50:00,149.01,149.05,148.89,148.97,45324.0,128.5863,128.6208,128.4828,128.5518,45324.0
2018-11-05 13:55:00,148.98,149.05,148.88,148.94,38831.0,128.5604,128.6208,128.4741,128.5259,38831.0
2018-11-05 14:00:00,148.95,149.07,148.9,148.9,21263.0,128.5345,128.6381,128.4914,128.4914,21263.0
2018-11-05 14:05:00,148.91,149.01,148.86,148.98,41089.0,128.5,128.5863,128.4569,128.5604,41089.0
2018-11-05 14:10:00,148.97,149.03,148.96,149.0,63021.0,128.5518,128.6036,128.5432,128.5777,63021.0
2018-11-05 14:15:00,149.0,149.13,148.89,149.06,27902.0,128.5777,128.6899,128.4828,128.6295,27902.0
2018-11-05 14:20:00,149.06,149.26,149.02,149.13,45126.0,128.6295,128.8021,128.595,128.6899,45126.0
2018-11-05 14:25:00,149.17,149.21,149.06,149.15,21966.0,128.7244,128.7589,128.6295,128.7071,21966.0
2018-11-05 14:30:00,149.16,149.16,148.91,149.0,34030.0,128.7158,128.7158,128.5,128.5777,34030.0
2018-11-05 14:35:00,148.98,149.01,148.89,149.0,26724.0,128.5604,128.5863,128.4828,128.5777,26724.0
2018-11-05 14:40:00,149.0,149.09,148.97,149.07,23354.0,128.5777,128.6554,128.5518,128.6381,23354.0
2018-11-05 14:45:00,149.09,149.17,148.88,148.89,26820.0,128.6554,128.7244,128.4741,128.4828,26820.0
2018-11-05 14:50:00,148.9,149.14,148.89,149.06,76061.0,128.4914,128.6985,128.4828,128.6295,76061.0
2018-11-05 14:55:00,149.07,149.1,148.98,149.03,29015.0,128.6381,128.664,128.5604,128.6036,29015.0
2018-11-05 15:00:00,149.05,149.1,148.95,149.0,50030.0,128.6208,128.664,128.5345,128.5777,50030.0
2018-11-05 15:05:00,149.03,149.15,149.0,149.03,79768.0,128.6036,128.7071,128.5777,128.6036,79768.0
2018-11-05 15:10:00,149.03,149.15,149.02,149.06,51913.0,128.6036,128.7071,128.595,128.6295,51913.0
2018-11-05 15:15:00,149.07,149.07,148.95,149.0,136533.0,128.6381,128.6381,128.5345,128.5777,136533.0
2018-11-05 15:20:00,149.0,149.1,148.68,148.68,96962.0,128.5777,128.664,128.3016,128.3016,96962.0
2018-11-05 15:25:00,148.67,148.74,148.46,148.58,38394.0,128.2929,128.3533,128.1117,128.2153,38394.0
2018-11-05 15:30:00,148.58,148.63,148.35,148.5,64475.0,128.2153,128.2584,128.0168,128.1462,64475.0
2018-11-05 15:35:00,148.5,148.59,148.44,148.45,71403.0,128.1462,128.2239,128.0944,128.1031,71403.0
2018-11-05 15:40:00,148.45,148.72,148.45,148.72,74277.0,128.1031,128.3361,128.1031,128.3361,74277.0
2018-11-05 15:45:00,148.71,148.83,148.59,148.82,175636.0,128.3274,128.431,128.2239,128.4224,175636.0
2018-11-05 15:50:00,148.82,148.83,148.65,148.83,60642.0,128.4224,128.431,128.2757,128.431,60642.0
2018-11-05 15:55:00,148.83,148.89,148.53,148.58,140118.0,128.431,128.4828,128.1721,128.2153,140118.0
2018-11-06 09:30:00,148.59,149.92,148.59,149.92,36441.0,128.2239,129.3716,128.2239,129.3716,36441.0
2018-11-06 09:35:00,149.92,150.64,149.75,150.56,77954.0,129.3716,129.9929,129.2249,129.9239,77954.0
2018-11-06 09:40:00,150.52,150.59,149.93,149.99,37954.0,129.8894,129.9498,129.3802,129.432,37954.0
2018-11-06 09:45:00,150.06,150.11,149.55,149.92,55667.0,129.4924,129.5356,129.0523,129.3716,55667.0
2018-11-06 09:50:00,149.94,150.0,149.51,149.8,58936.0,129.3889,129.4406,129.0178,129.268,58936.0
2018-11-06 09:55:00,149.75,149.84,149.59,149.68,13759.0,129.2249,129.3026,129.0868,129.1645,13759.0
2018-11-06 10:00:00,149.72,150.02,149.64,149.69,32886.0,129.199,129.4579,129.13,129.1731,32886.0
2018-11-06 10:05:00,149.65,149.86,149.51,149.73,32309.0,129.1386,129.3198,129.0178,129.2076,32309.0
2018-11-06 10:10:00,149.74,149.84,149.66,149.73,32881.0,129.2163,129.3026,129.1472,129.2076,32881.0
2018-11-06 10:15:00,149.79,149.86,149.68,149.85,15061.0,129.2594,129.3198,129.1645,129.3112,15061.0
2018-11-06 10:20:00,149.89,150.04,149.82,149.9,29096.0,129.3457,129.4751,129.2853,129.3543,29096.0
2018-11-06 10:25:00,149.89,149.91,149.66,149.73,41393.0,129.3457,129.363,129.1472,129.2076,41393.0
2018-11-06 10:30:00,149.7,149.92,149.7,149.85,28887.0,129.1817,129.3716,129.1817,129.3112,28887.0
2018-11-06 10:35:00,149.82,149.86,149.55,149.59,44190.0,129.2853,129.3198,129.0523,129.0868,44190.0
2018-11-06 10:40:00,149.58,149.91,149.56,149.87,23277.0,129.0782,129.363,129.0609,129.3284,23277.0
2018-11-06 10:45:00,149.88,150.02,149.74,149.86,38822.0,129.3371,129.4579,129.2163,129.3198,38822.0
2018-11-06 10:50:00,149.87,149.92,149.69,149.78,25482.0,129.3284,129.3716,129.1731,129.2508,25482.0
2018-11-06 10:55:00,149.79,149.9,149.76,149.85,43655.0,129.2594,129.3543,129.2335,129.3112,43655.0
2018-11-06 11:00:00,149.87,149.93,149.69,149.75,29116.0,129.3284,129.3802,129.1731,129.2249,29116.0
2018-11-06 11:05:00,149.75,149.8,149.51,149.55,23104.0,129.2249,129.268,129.0178,129.0523,23104.0
2018-11-06 11:10:00,149.52,149.73,149.44,149.7,51881.0,129.0264,129.2076,128.9574,129.1817,51881.0
2018-11-06 11:15:00,149.69,149.77,149.6,149.63,15214.0,129.1731,129.2422,129.0955,129.1213,15214.0
2018-11-06 11:20:00,149.63,149.88,149.6,149.88,18296.0,129.1213,129.3371,129.0955,129.3371,18296.0
2018-11-06 11:25:00,149.84,149.88,149.59,149.76,20528.0,129.3026,129.3371,129.0868,129.2335,20528.0
2018-11-06 11:30:00,149.76,149.9,149.66,149.77,21360.0,129.2335,129.3543,129.1472,129.2422,21360.0
2018-11-06 11:35:00,149.79,149.92,149.77,149.86,23059.0,129.2594,129.3716,129.2422,129.3198,23059.0
2018-11-06 11:40:00,149.86,149.95,149.77,149.95,26249.0,129.3198,129.3975,129.2422,129.3975,26249.0
2018-11-06 11:45:00,149.96,149.96,149.77,149.89,18723.0,129.4061,129.4061,129.2422,129.3457,18723.0
2018-11-06 11:50:00,149.9,149.9,149.76,149.87,35101.0,129.3543,129.3543,129.2335,129.3284,35101.0
2018-11-06 11:55:00,149.89,149.97,149.64,149.85,41940.0,129.3457,129.4147,129.13,129.3112,41940.0
2018-11-06 12:00:00,149.84,149.89,149.79,149.88,18041.0,129.3026,129.3457,129.2594,129.3371,18041.0
2018-11-06 12:05:00,149.88,149.98,149.68,149.86,27353.0,129.3371,129.4234,129.1645,129.3198,27353.0
2018-11-06 12:10:00,149.88,149.91,149.72,149.72,13234.0,129.3371,129.363,129.199,129.199,13234.0
2018-11-06 12:15:00,149.71,149.78,149.63,149.71,16565.0,129.1904,129.2508,129.1213,129.1904,16565.0
2018-11-06 12:20:00,149.74,149.78,149.63,149.64,31790.0,129.2163,129.2508,129.1213,129.13,31790.0
2018-11-06 12:25:00,149.63,149.64,149.08,149.21,30886.0,129.1213,129.13,128.6467,128.7589,30886.0
2018-11-06 12:30:00,149.23,149.57,149.21,149.39,55034.0,128.7762,129.0696,128.7589,128.9142,55034.0
2018-11-06 12:35:00,149.39,149.48,149.35,149.47,13687.0,128.9142,128.9919,128.8797,128.9833,13687.0
2018-11-06 12:40:00,149.47,149.62,149.47,149.61,13912.0,128.9833,129.1127,128.9833,129.1041,13912.0
2018-11-06 12:45:00,149.62,149.76,149.6,149.66,26751.0,129.1127,129.2335,129.0955,129.1472,26751.0
2018-11-06 12:50:00,149.68,149.72,149.61,149.7,37269.0,129.1645,129.199,129.1041,129.1817,37269.0
2018-11-06 12:55:00,149.7,149.82,149.68,149.75,38380.0,129.1817,129.2853,129.1645,129.2249,38380.0
2018-11-06 13:00:00,149.75,149.84,149.74,149.77,17061.0,129.2249,129.3026,129.2163,129.2422,17061.0
2018-11-06 13:05:00,149.77,149.84,149.66,149.67,49876.0,129.2422,129.3026,129.1472,129.1559,49876.0
2018-11-06 13:10:00,149.69,149.7,149.33,149.4,52725.0,129.1731,129.1817,128.8625,128.9229,52725.0
2018-11-06 13:15:00,149.41,149.68,149.41,149.54,33042.0,128.9315,129.1645,128.9315,129.0437,33042.0
2018-11-06 13:20:00,149.54,149.56,149.44,149.51,14208.0,129.0437,129.0609,128.9574,129.0178,14208.0
2018-11-06 13:25:00,149.51,149.57,149.45,149.5,14130.0,129.0178,129.0696,128.966,129.0092,14130.0
2018-11-06 13:30:00,149.5,149.67,149.45,149.67,9393.0,129.0092,129.1559,128.966,129.1559,9393.0
2018-11-06 13:35:00,149.66,149.66,149.47,149.58,12850.0,129.1472,129.1472,128.9833,129.0782,12850.0
2018-11-06 13:40:00,149.58,149.58,149.5,149.5,9372.0,129.0782,129.0782,129.0092,129.0092,9372.0
2018-11-06 13:45:00,149.5,149.64,149.48,149.64,54134.0,129.0092,129.13,128.9919,129.13,54134.0
2018-11-06 13:50:00,149.64,149.75,149.61,149.67,12769.0,129.13,129.2249,129.1041,129.1559,12769.0
2018-11-06 13:55:00,149.69,149.84,149.68,149.81,14699.0,129.1731,129.3026,129.1645,129.2767,14699.0
2018-11-06 14:00:00,149.81,149.84,149.66,149.79,26214.0,129.2767,129.3026,129.1472,129.2594,26214.0
2018-11-06 14:05:00,149.81,149.91,149.81,149.85,17928.0,129.2767,129.363,129.2767,129.3112,17928.0
2018-11-06 14:10:00,149.84,149.87,149.77,149.84,15027.0,129.3026,129.3284,129.2422,129.3026,15027.0
2018-11-06 14:15:00,149.83,149.89,149.7,149.8,24181.0,129.2939,129.3457,129.1817,129.268,24181.0
2018-11-06 14:20:00,149.82,149.82,149.67,149.7,41457.0,129.2853,129.2853,129.1559,129.1817,41457.0
2018-11-06 14:25:00,149.7,149.7,149.23,149.29,49344.0,129.1817,129.1817,128.7762,128.8279,49344.0
2018-11-06 14:30:00,149.25,149.45,149.19,149.44,23496.0,128.7934,128.966,128.7417,128.9574,23496.0
2018-11-06 14:35:00,149.43,149.63,149.37,149.53,39983.0,128.9488,129.1213,128.897,129.035,39983.0
2018-11-06 14:40:00,149.53,149.66,149.52,149.64,20972.0,129.035,129.1472,129.0264,129.13,20972.0
2018-11-06 14:45:00,149.62,149.8,149.58,149.8,15179.0,129.1127,129.268,129.0782,129.268,15179.0
2018-11-06 14:50:00,149.81,149.93,149.81,149.84,20190.0,129.2767,129.3802,129.2767,129.3026,20190.0
2018-11-06 14:55:00,149.84,149.86,149.68,149.7,31180.0,129.3026,129.3198,129.1645,129.1817,31180.0
2018-11-06 15:00:00,149.71,149.87,149.66,149.78,21436.0,129.1904,129.3284,129.1472,129.2508,21436.0
2018-11-06 15:05:00,149.78,149.89,149.73,149.8,27602.0,129.2508,129.3457,129.2076,129.268,27602.0
2018-11-06 15:10:00,149.8,149.92,149.78,149.9,24437.0,129.268,129.3716,129.2508,129.3543,24437.0
2018-11-06 15:15:00,149.9,149.94,149.81,149.82,36331.0,129.3543,129.3889,129.2767,129.2853,36331.0
2018-11-06 15:20:00,149.83,150.04,149.76,149.93,26902.0,129.2939,129.4751,129.2335,129.3802,26902.0
2018-11-06 15:25:00,149.92,149.96,149.77,149.89,28294.0,129.3716,129.4061,129.2422,129.3457,28294.0
2018-11-06 15:30:00,149.88,150.0,149.87,149.91,65378.0,129.3371,129.4406,129.3284,129.363,65378.0
2018-11-06 15:35:00,149.92,149.97,149.84,149.91,43587.0,129.3716,129.4147,129.3026,129.363,43587.0
2018-11-06 15:40:00,149.91,149.91,149.81,149.81,40652.0,129.363,129.363,129.2767,129.2767,40652.0
2018-11-06 15:45:00,149.81,149.92,149.68,149.8,66077.0,129.2767,129.3716,129.1645,129.268,66077.0
2018-11-06 15:50:00,149.82,150.05,149.78,150.03,91119.0,129.2853,129.4838,129.2508,129.4665,91119.0
2018-11-06 15:55:00,150.04,150.31,149.84,150.13,289728.0,129.4751,129.7081,129.3026,129.5528,289728.0
2018-11-07 09:30:00,151.05,151.89,150.78,151.89,86237.0,130.3467,131.0716,130.1137,131.0716,86237.0
2018-11-07 09:35:00,151.94,152.59,151.67,152.15,112144.0,131.1147,131.6756,130.8817,131.2959,112144.0
2018-11-07 09:40:00,152.15,152.23,151.45,151.57,151978.0,131.2959,131.365,130.6919,130.7954,151978.0
2018-11-07 09:45:00,151.55,151.65,150.97,151.5,83532.0,130.7782,130.8645,130.2777,130.735,83532.0
2018-11-07 09:50:00,151.45,151.56,150.84,150.88,41409.0,130.6919,130.7868,130.1655,130.2,41409.0
2018-11-07 09:55:00,150.85,151.2,150.71,151.01,64900.0,130.1741,130.4762,130.0533,130.3122,64900.0
2018-11-07 10:00:00,151.02,151.07,150.56,150.61,52180.0,130.3208,130.364,129.9239,129.967,52180.0
2018-11-07 10:05:00,150.61,150.65,150.43,150.44,31858.0,129.967,130.0015,129.8117,129.8203,31858.0
2018-11-07 10:10:00,150.41,150.68,150.22,150.55,37588.0,129.7944,130.0274,129.6305,129.9152,37588.0
2018-11-07 10:15:00,150.56,150.74,150.42,150.53,74688.0,129.9239,130.0792,129.8031,129.898,74688.0
2018-11-07 10:20:00,150.53,150.89,150.53,150.69,33884.0,129.898,130.2086,129.898,130.0361,33884.0
2018-11-07 10:25:00,150.73,150.93,150.65,150.92,18772.0,130.0706,130.2432,130.0015,130.2345,18772.0
2018-11-07 10:30:00,150.92,151.02,150.77,150.92,34141.0,130.2345,130.3208,130.1051,130.2345,34141.0
2018-11-07 10:35:00,150.92,151.14,150.86,151.05,73972.0,130.2345,130.4244,130.1828,130.3467,73972.0
2018-11-07 10:40:00,151.05,151.2,150.86,151.0,57984.0,130.3467,130.4762,130.1828,130.3036,57984.0
2018-11-07 10:45:00,151.01,151.15,150.93,151.01,20816.0,130.3122,130.433,130.2432,130.3122,20816.0
2018-11-07 10:50:00,151.06,151.33,150.95,150.97,53987.0,130.3553,130.5883,130.2604,130.2777,53987.0
2018-11-07 10:55:00,150.96,151.14,150.85,151.11,34917.0,130.269,130.4244,130.1741,130.3985,34917.0
2018-11-07 11:00:00,151.13,151.17,150.78,151.15,84062.0,130.4157,130.4503,130.1137,130.433,84062.0
2018-11-07 11:05:00,151.16,151.64,151.1,151.48,67173.0,130.4416,130.8558,130.3899,130.7178,67173.0
2018-11-07 11:10:00,151.48,151.77,151.46,151.71,32076.0,130.7178,130.968,130.7005,130.9163,32076.0
2018-11-07 11:15:00,151.77,151.77,151.53,151.74,23192.0,130.968,130.968,130.7609,130.9421,23192.0
2018-11-07 11:20:00,151.71,151.83,151.49,151.72,27769.0,130.9163,131.0198,130.7264,130.9249,27769.0
2018-11-07 11:25:00,151.73,151.82,151.57,151.58,33382.0,130.9335,131.0112,130.7954,130.8041,33382.0
2018-11-07 11:30:00,151.62,151.79,151.57,151.72,31088.0,130.8386,130.9853,130.7954,130.9249,31088.0
2018-11-07 11:35:00,151.71,151.83,151.65,151.74,51613.0,130.9163,131.0198,130.8645,130.9421,51613.0
2018-11-07 11:40:00,151.72,151.78,151.54,151.65,37561.0,130.9249,130.9767,130.7696,130.8645,37561.0
2018-11-07 11:45:00,151.64,151.71,151.59,151.68,48847.0,130.8558,130.9163,130.8127,130.8904,48847.0
2018-11-07 11:50:00,151.68,151.87,151.64,151.87,67626.0,130.8904,131.0543,130.8558,131.0543,67626.0
2018-11-07 11:55:00,151.85,151.86,151.66,151.7,37090.0,131.0371,131.0457,130.8731,130.9076,37090.0
2018-11-07 12:00:00,151.71,151.78,151.68,151.73,32502.0,130.9163,130.9767,130.8904,130.9335,32502.0
2018-11-07 12:05:00,151.73,151.78,151.62,151.62,41651.0,130.9335,130.9767,130.8386,130.8386,41651.0
2018-11-07 12:10:00,151.63,151.67,151.56,151.61,23953.0,130.8472,130.8817,130.7868,130.83,23953.0
2018-11-07 12:15:00,151.59,151.63,151.46,151.59,42063.0,130.8127,130.8472,130.7005,130.8127,42063.0
2018-11-07 12:20:00,151.62,151.63,151.48,151.53,35833.0,130.8386,130.8472,130.7178,130.7609,35833.0
2018-11-07 12:25:00,151.52,151.68,151.42,151.65,135231.0,130.7523,130.8904,130.666,130.8645,135231.0
2018-11-07 12:30:00,151.65,151.65,151.45,151.53,48814.0,130.8645,130.8645,130.6919,130.7609,48814.0
2018-11-07 12:35:00,151.54,151.61,151.49,151.53,31487.0,130.7696,130.83,130.7264,130.7609,31487.0
2018-11-07 12:40:00,151.55,151.68,151.51,151.58,43697.0,130.7782,130.8904,130.7437,130.8041,43697.0
2018-11-07 12:45:00,151.6,151.73,151.56,151.66,36136.0,130.8213,130.9335,130.7868,130.8731,36136.0
2018-11-07 12:50:00,151.66,151.69,151.58,151.65,37034.0,130.8731,130.899,130.8041,130.8645,37034.0
2018-11-07 12:55:00,151.65,152.0,151.63,151.93,84652.0,130.8645,131.1665,130.8472,131.1061,84652.0
2018-11-07 13:00:00,151.94,151.95,151.8,151.82,42044.0,131.1147,131.1234,130.9939,131.0112,42044.0
2018-11-07 13:05:00,151.81,151.93,151.79,151.8,23471.0,131.0025,131.1061,130.9853,130.9939,23471.0
2018-11-07 13:10:00,151.81,151.91,151.71,151.73,28482.0,131.0025,131.0888,130.9163,130.9335,28482.0
2018-11-07 13:15:00,151.72,151.76,151.62,151.72,18654.0,130.9249,130.9594,130.8386,130.9249,18654.0
2018-11-07 13:20:00,151.72,151.76,151.59,151.72,18681.0,130.9249,130.9594,130.8127,130.9249,18681.0
2018-11-07 13:25:00,151.73,151.76,151.56,151.71,29032.0,130.9335,130.9594,130.7868,130.9163,29032.0
2018-11-07 13:30:00,151.71,151.84,151.7,151.75,23680.0,130.9163,131.0284,130.9076,130.9508,23680.0
2018-11-07 13:35:00,151.78,151.84,151.69,151.69,26618.0,130.9767,131.0284,130.899,130.899,26618.0
2018-11-07 13:40:00,151.69,151.71,151.53,151.54,18237.0,130.899,130.9163,130.7609,130.7696,18237.0
2018-11-07 13:45:00,151.54,151.56,151.38,151.53,45097.0,130.7696,130.7868,130.6315,130.7609,45097.0
2018-11-07 13:50:00,151.52,151.55,151.41,151.45,62595.0,130.7523,130.7782,130.6574,130.6919,62595.0
2018-11-07 13:55:00,151.46,151.5,151.42,151.46,19977.0,130.7005,130.735,130.666,130.7005,19977.0
2018-11-07 14:00:00,151.47,151.48,151.43,151.46,49443.0,130.7091,130.7178,130.6746,130.7005,49443.0
2018-11-07 14:05:00,151.47,151.52,151.43,151.5,31190.0,130.7091,130.7523,130.6746,130.735,31190.0
2018-11-07 14:10:00,151.5,151.69,151.5,151.54,39208.0,130.735,130.899,130.735,130.7696,39208.0
2018-11-07 14:15:00,151.57,151.95,151.55,151.89,24667.0,130.7954,131.1234,130.7782,131.0716,24667.0
2018-11-07 14:20:00,151.88,151.95,151.84,151.93,20205.0,131.063,131.1234,131.0284,131.1061,20205.0
2018-11-07 14:25:00,151.91,151.96,151.88,151.89,33032.0,131.0888,131.132,131.063,131.0716,33032.0
2018-11-07 14:30:00,151.88,152.0,151.81,151.89,44999.0,131.063,131.1665,131.0025,131.0716,44999.0
2018-11-07 14:35:00,151.89,151.98,151.81,151.87,52348.0,131.0716,131.1492,131.0025,131.0543,52348.0
2018-11-07 14:40:00,151.88,152.11,151.87,151.97,76658.0,131.063,131.2614,131.0543,131.1406,76658.0
2018-11-07 14:45:00,151.96,152.17,151.9,152.02,20763.0,131.132,131.3132,131.0802,131.1838,20763.0
2018-11-07 14:50:00,152.01,152.04,151.88,151.98,24622.0,131.1751,131.201,131.063,131.1492,24622.0
2018-11-07 14:55:00,151.97,152.12,151.9,152.1,28652.0,131.1406,131.2701,131.0802,131.2528,28652.0
2018-11-07 15:00:00,152.11,152.28,152.1,152.21,91878.0,131.2614,131.4081,131.2528,131.3477,91878.0
2018-11-07 15:05:00,152.22,152.37,151.94,152.02,143108.0,131.3564,131.4858,131.1147,131.1838,143108.0
2018-11-07 15:10:00,152.01,152.44,152.01,152.3,98205.0,131.1751,131.5462,131.1751,131.4254,98205.0
2018-11-07 15:15:00,152.31,152.39,152.27,152.27,67606.0,131.434,131.5031,131.3995,131.3995,67606.0
2018-11-07 15:20:00,152.27,152.53,152.26,152.51,83463.0,131.3995,131.6239,131.3909,131.6066,83463.0
2018-11-07 15:25:00,152.51,152.64,152.43,152.47,73523.0,131.6066,131.7188,131.5376,131.5721,73523.0
2018-11-07 15:30:00,152.44,152.66,152.37,152.59,69440.0,131.5462,131.736,131.4858,131.6756,69440.0
2018-11-07 15:35:00,152.61,152.64,152.45,152.45,62299.0,131.6929,131.7188,131.5548,131.5548,62299.0
2018-11-07 15:40:00,152.45,152.54,152.41,152.45,116491.0,131.5548,131.6325,131.5203,131.5548,116491.0
2018-11-07 15:45:00,152.44,152.62,152.41,152.48,99515.0,131.5462,131.7015,131.5203,131.5807,99515.0
2018-11-07 15:50:00,152.47,152.85,152.47,152.82,150322.0,131.5721,131.9,131.5721,131.8741,150322.0
2018-11-07 15:55:00,152.83,152.93,152.78,152.87,236935.0,131.8827,131.969,131.8396,131.9173,236935.0
2018-11-08 09:30:00,152.82,152.97,152.47,152.75,51799.0,131.8741,132.0036,131.5721,131.8137,51799.0
2018-11-08 09:35:00,152.7,152.93,152.41,152.91,25486.0,131.7706,131.969,131.5203,131.9518,25486.0
2018-11-08 09:40:00,152.91,153.03,152.45,152.5,21339.0,131.9518,132.0553,131.5548,131.598,21339.0
2018-11-08 09:45:00,152.53,152.6,152.23,152.23,26719.0,131.6239,131.6843,131.365,131.365,26719.0
2018-11-08 09:50:00,152.17,152.37,151.8,151.8,72021.0,131.3132,131.4858,130.9939,130.9939,72021.0
2018-11-08 09:55:00,151.83,152.0,151.62,151.8,24215.0,131.0198,131.1665,130.8386,130.9939,24215.0
2018-11-08 10:00:00,151.83,151.92,151.48,151.92,24139.0,131.0198,131.0975,130.7178,131.0975,24139.0
2018-11-08 10:05:00,151.92,151.92,151.4,151.63,22442.0,131.0975,131.0975,130.6487,130.8472,22442.0
2018-11-08 10:10:00,151.63,151.95,151.58,151.93,22590.0,130.8472,131.1234,130.8041,131.1061,22590.0
2018-11-08 10:15:00,151.91,151.95,151.63,151.81,16724.0,131.0888,131.1234,130.8472,131.0025,16724.0
2018-11-08 10:20:00,151.85,151.96,151.56,151.72,17244.0,131.0371,131.132,130.7868,130.9249,17244.0
2018-11-08 10:25:00,151.61,151.82,151.61,151.74,17061.0,130.83,131.0112,130.83,130.9421,17061.0
2018-11-08 10:30:00,151.74,152.11,151.66,152.11,11409.0,130.9421,131.2614,130.8731,131.2614,11409.0
2018-11-08 10:35:00,152.11,152.4,151.96,152.4,16024.0,131.2614,131.5117,131.132,131.5117,16024.0
2018-11-08 10:40:00,152.39,152.48,151.69,152.28,22222.0,131.5031,131.5807,130.899,131.4081,22222.0
2018-11-08 10:45:00,152.28,152.7,152.2,152.58,30336.0,131.4081,131.7706,131.3391,131.667,30336.0
2018-11-08 10:50:00,152.63,152.82,152.62,152.62,15834.0,131.7102,131.8741,131.7015,131.7015,15834.0
2018-11-08 10:55:00,152.62,152.88,152.57,152.71,15062.0,131.7015,131.9259,131.6584,131.7792,15062.0
2018-11-08 11:00:00,152.71,152.82,152.59,152.76,13753.0,131.7792,131.8741,131.6756,131.8223,13753.0
2018-11-08 11:05:00,152.77,152.87,152.69,152.81,19237.0,131.831,131.9173,131.7619,131.8655,19237.0
2018-11-08 11:10:00,152.81,153.04,152.67,153.04,21158.0,131.8655,132.064,131.7447,132.064,21158.0
2018-11-08 11:15:00,153.04,153.15,152.86,152.86,24551.0,132.064,132.1589,131.9086,131.9086,24551.0
2018-11-08 11:20:00,152.9,153.1,152.89,153.03,17759.0,131.9431,132.1157,131.9345,132.0553,17759.0
2018-11-08 11:25:00,153.12,153.19,152.95,153.05,16783.0,132.133,132.1934,131.9863,132.0726,16783.0
2018-11-08 11:30:00,153.1,153.3,153.09,153.24,17803.0,132.1157,132.2883,132.1071,132.2365,17803.0
2018-11-08 11:35:00,153.25,153.25,153.02,153.1,21833.0,132.2452,132.2452,132.0467,132.1157,21833.0
2018-11-08 11:40:00,153.1,153.23,153.07,153.16,40154.0,132.1157,132.2279,132.0898,132.1675,40154.0
2018-11-08 11:45:00,153.16,153.21,153.1,153.13,53319.0,132.1675,132.2107,132.1157,132.1416,53319.0
2018-11-08 11:50:00,153.17,153.2,152.99,152.99,10982.0,132.1761,132.202,132.0208,132.0208,10982.0
2018-11-08 11:55:00,153.01,153.14,152.96,153.14,13980.0,132.0381,132.1503,131.9949,132.1503,13980.0
2018-11-08 12:00:00,153.14,153.21,153.09,153.14,26486.0,132.1503,132.2107,132.1071,132.1503,26486.0
2018-11-08 12:05:00,153.15,153.29,153.06,153.09,27165.0,132.1589,132.2797,132.0812,132.1071,27165.0
2018-11-08 12:10:00,153.07,153.17,153.05,153.12,10984.0,132.0898,132.1761,132.0726,132.133,10984.0
2018-11-08 12:15:00,153.14,153.21,153.09,153.09,11591.0,132.1503,132.2107,132.1071,132.1071,11591.0
2018-11-08 12:20:00,153.13,153.15,153.08,153.15,12027.0,132.1416,132.1589,132.0985,132.1589,12027.0
2018-11-08 12:25:00,153.17,153.17,152.95,152.96,24363.0,132.1761,132.1761,131.9863,131.9949,24363.0
2018-11-08 12:30:00,152.94,152.96,152.88,152.95,12706.0,131.9777,131.9949,131.9259,131.9863,12706.0
2018-11-08 12:35:00,152.95,152.98,152.8,152.86,10574.0,131.9863,132.0122,131.8569,131.9086,10574.0
2018-11-08 12:40:00,152.86,152.92,152.84,152.91,5773.0,131.9086,131.9604,131.8914,131.9518,5773.0
2018-11-08 12:45:00,152.91,152.97,152.81,152.87,8361.0,131.9518,132.0036,131.8655,131.9173,8361.0
2018-11-08 12:50:00,152.85,152.91,152.74,152.76,6636.0,131.9,131.9518,131.8051,131.8223,6636.0
2018-11-08 12:55:00,152.76,152.82,152.72,152.76,14391.0,131.8223,131.8741,131.7878,131.8223,14391.0
2018-11-08 13:00:00,152.76,152.85,152.68,152.79,12035.0,131.8223,131.9,131.7533,131.8482,12035.0
2018-11-08 13:05:00,152.8,152.93,152.8,152.8,7930.0,131.8569,131.969,131.8569,131.8569,7930.0
2018-11-08 13:10:00,152.8,152.81,152.71,152.79,34988.0,131.8569,131.8655,131.7792,131.8482,34988.0
2018-11-08 13:15:00,152.81,152.81,152.63,152.65,7876.0,131.8655,131.8655,131.7102,131.7274,7876.0
2018-11-08 13:20:00,152.67,152.67,152.57,152.66,11567.0,131.7447,131.7447,131.6584,131.736,11567.0
2018-11-08 13:25:00,152.62,152.66,152.57,152.58,14136.0,131.7015,131.736,131.6584,131.667,14136.0
2018-11-08 13:30:00,152.57,152.68,152.56,152.63,9200.0,131.6584,131.7533,131.6497,131.7102,9200.0
2018-11-08 13:35:00,152.63,152.71,152.59,152.62,8017.0,131.7102,131.7792,131.6756,131.7015,8017.0
2018-11-08 13:40:00,152.62,152.64,152.42,152.43,11808.0,131.7015,131.7188,131.5289,131.5376,11808.0
2018-11-08 13:45:00,152.47,152.51,152.43,152.48,4590.0,131.5721,131.6066,131.5376,131.5807,4590.0
2018-11-08 13:50:00,152.48,152.59,152.48,152.52,9330.0,131.5807,131.6756,131.5807,131.6152,9330.0
2018-11-08 13:55:00,152.48,152.64,152.45,152.49,7561.0,131.5807,131.7188,131.5548,131.5893,7561.0
2018-11-08 14:00:00,152.45,152.65,152.05,152.11,17200.0,131.5548,131.7274,131.2097,131.2614,17200.0
2018-11-08 14:05:00,152.15,152.47,152.13,152.37,13857.0,131.2959,131.5721,131.2787,131.4858,13857.0
2018-11-08 14:10:00,152.41,152.42,152.26,152.37,11716.0,131.5203,131.5289,131.3909,131.4858,11716.0
2018-11-08 14:15:00,152.35,152.42,152.27,152.33,19663.0,131.4685,131.5289,131.3995,131.4513,19663.0
2018-11-08 14:20:00,152.34,152.48,152.3,152.3,12318.0,131.4599,131.5807,131.4254,131.4254,12318.0
2018-11-08 14:25:00,152.29,152.36,152.06,152.1,17491.0,131.4168,131.4772,131.2183,131.2528,17491.0
2018-11-08 14:30:00,152.08,152.09,151.81,151.87,22503.0,131.2355,131.2442,131.0025,131.0543,22503.0
2018-11-08 14:35:00,151.9,152.06,151.79,151.8,20574.0,131.0802,131.2183,130.9853,130.9939,20574.0
2018-11-08 14:40:00,151.76,151.84,151.67,151.7,25215.0,130.9594,131.0284,130.8817,130.9076,25215.0
2018-11-08 14:45:00,151.7,151.93,151.68,151.79,26763.0,130.9076,131.1061,130.8904,130.9853,26763.0
2018-11-08 14:50:00,151.77,152.06,151.74,151.95,12780.0,130.968,131.2183,130.9421,131.1234,12780.0
2018-11-08 14:55:00,151.97,152.18,151.96,152.08,13059.0,131.1406,131.3218,131.132,131.2355,13059.0
2018-11-08 15:00:00,152.09,152.09,151.78,151.81,34556.0,131.2442,131.2442,130.9767,131.0025,34556.0
2018-11-08 15:05:00,151.82,152.13,151.8,152.09,16671.0,131.0112,131.2787,130.9939,131.2442,16671.0
2018-11-08 15:10:00,152.14,152.14,151.95,152.07,17657.0,131.2873,131.2873,131.1234,131.2269,17657.0
2018-11-08 15:15:00,152.06,152.18,151.92,152.03,23693.0,131.2183,131.3218,131.0975,131.1924,23693.0
2018-11-08 15:20:00,152.03,152.06,151.88,151.91,20152.0,131.1924,131.2183,131.063,131.0888,20152.0
2018-11-08 15:25:00,151.93,151.93,151.67,151.67,30314.0,131.1061,131.1061,130.8817,130.8817,30314.0
2018-11-08 15:30:00,151.67,151.77,151.61,151.67,34729.0,130.8817,130.968,130.83,130.8817,34729.0
2018-11-08 15:35:00,151.67,151.74,151.55,151.68,48067.0,130.8817,130.9421,130.7782,130.8904,48067.0
2018-11-08 15:40:00,151.7,152.05,151.66,152.02,47957.0,130.9076,131.2097,130.8731,131.1838,47957.0
2018-11-08 15:45:00,152.05,152.37,151.94,152.24,62799.0,131.2097,131.4858,131.1147,131.3736,62799.0
2018-11-08 15:50:00,152.25,152.38,152.17,152.25,53648.0,131.3822,131.4944,131.3132,131.3822,53648.0
2018-11-08 15:55:00,152.26,152.43,152.22,152.43,121545.0,131.3909,131.5376,131.3564,131.5376,121545.0
2018-11-09 09:30:00,151.59,151.82,150.83,151.5,70437.0,130.8127,131.0112,130.1569,130.735,70437.0
2018-11-09 09:35:00,151.56,151.58,151.08,151.17,30218.0,130.7868,130.8041,130.3726,130.4503,30218.0
2018-11-09 09:40:00,151.23,151.23,150.54,150.93,46480.0,130.502,130.502,129.9066,130.2432,46480.0
2018-11-09 09:45:00,150.92,151.3,150.82,151.22,25031.0,130.2345,130.5624,130.1482,130.4934,25031.0
2018-11-09 09:50:00,151.15,151.36,150.95,151.31,13595.0,130.433,130.6142,130.2604,130.5711,13595.0
2018-11-09 09:55:00,151.38,151.43,150.95,151.1,35994.0,130.6315,130.6746,130.2604,130.3899,35994.0
2018-11-09 10:00:00,151.14,151.29,150.94,150.94,48621.0,130.4244,130.5538,130.2518,130.2518,48621.0
2018-11-09 10:05:00,150.89,150.95,150.65,150.81,34455.0,130.2086,130.2604,130.0015,130.1396,34455.0
2018-11-09 10:10:00,150.75,150.81,150.58,150.59,33830.0,130.0878,130.1396,129.9411,129.9498,33830.0
2018-11-09 10:15:00,150.55,150.67,150.26,150.58,18365.0,129.9152,130.0188,129.665,129.9411,18365.0
2018-11-09 10:20:00,150.57,150.78,150.47,150.75,19466.0,129.9325,130.1137,129.8462,130.0878,19466.0
2018-11-09 10:25:00,150.78,150.97,150.75,150.94,22416.0,130.1137,130.2777,130.0878,130.2518,22416.0
2018-11-09 10:30:00,150.95,150.95,150.72,150.88,21409.0,130.2604,130.2604,130.0619,130.2,21409.0
2018-11-09 10:35:00,150.88,150.95,150.48,150.79,28652.0,130.2,130.2604,129.8548,130.1224,28652.0
2018-11-09 10:40:00,150.79,150.94,150.69,150.8,22507.0,130.1224,130.2518,130.0361,130.131,22507.0
2018-11-09 10:45:00,150.81,151.07,150.8,150.81,21863.0,130.1396,130.364,130.131,130.1396,21863.0
2018-11-09 10:50:00,150.79,150.79,150.41,150.58,18695.0,130.1224,130.1224,129.7944,129.9411,18695.0
2018-11-09 10:55:00,150.58,150.62,150.32,150.39,27936.0,129.9411,129.9757,129.7168,129.7772,27936.0
2018-11-09 11:00:00,150.43,150.61,150.26,150.28,19017.0,129.8117,129.967,129.665,129.6823,19017.0
2018-11-09 11:05:00,150.27,150.4,150.11,150.32,15597.0,129.6736,129.7858,129.5356,129.7168,15597.0
2018-11-09 11:10:00,150.32,150.57,150.21,150.32,18224.0,129.7168,129.9325,129.6218,129.7168,18224.0
2018-11-09 11:15:00,150.38,150.49,150.28,150.32,15795.0,129.7685,129.8635,129.6823,129.7168,15795.0
2018-11-09 11:20:00,150.36,150.49,150.21,150.34,28340.0,129.7513,129.8635,129.6218,129.734,28340.0
2018-11-09 11:25:00,150.33,150.51,150.25,150.49,23294.0,129.7254,129.8807,129.6564,129.8635,23294.0
2018-11-09 11:30:00,150.47,150.55,150.33,150.42,42199.0,129.8462,129.9152,129.7254,129.8031,42199.0
2018-11-09 11:35:00,150.43,150.82,150.43,150.82,16014.0,129.8117,130.1482,129.8117,130.1482,16014.0
2018-11-09 11:40:00,150.8,150.83,150.58,150.72,14686.0,130.131,130.1569,129.9411,130.0619,14686.0
2018-11-09 11:45:00,150.71,150.74,150.39,150.42,12946.0,130.0533,130.0792,129.7772,129.8031,12946.0
2018-11-09 11:50:00,150.45,150.5,150.33,150.45,10381.0,129.829,129.8721,129.7254,129.829,10381.0
2018-11-09 11:55:00,150.39,150.49,150.15,150.24,10093.0,129.7772,129.8635,129.5701,129.6477,10093.0
2018-11-09 12:00:00,150.28,150.41,150.18,150.24,8136.0,129.6823,129.7944,129.596,129.6477,8136.0
2018-11-09 12:05:00,150.23,150.44,150.23,150.44,7854.0,129.6391,129.8203,129.6391,129.8203,7854.0
2018-11-09 12:10:00,150.5,150.57,150.37,150.41,9742.0,129.8721,129.9325,129.7599,129.7944,9742.0
2018-11-09 12:15:00,150.43,150.43,150.19,150.29,8200.0,129.8117,129.8117,129.6046,129.6909,8200.0
2018-11-09 12:20:00,150.28,150.56,150.22,150.56,7957.0,129.6823,129.9239,129.6305,129.9239,7957.0
2018-11-09 12:25:00,150.51,150.73,150.45,150.59,12608.0,129.8807,130.0706,129.829,129.9498,12608.0
2018-11-09 12:30:00,150.64,150.76,150.58,150.76,7573.0,129.9929,130.0965,129.9411,130.0965,7573.0
2018-11-09 12:35:00,150.72,150.88,150.64,150.64,6926.0,130.0619,130.2,129.9929,129.9929,6926.0
2018-11-09 12:40:00,150.64,150.72,150.57,150.63,6935.0,129.9929,130.0619,129.9325,129.9843,6935.0
2018-11-09 12:45:00,150.63,150.7,150.59,150.69,7573.0,129.9843,130.0447,129.9498,130.0361,7573.0
2018-11-09 12:50:00,150.71,150.73,150.62,150.64,9074.0,130.0533,130.0706,129.9757,129.9929,9074.0
2018-11-09 12:55:00,150.6,150.6,150.41,150.41,8425.0,129.9584,129.9584,129.7944,129.7944,8425.0
2018-11-09 13:00:00,150.38,150.45,150.31,150.41,11751.0,129.7685,129.829,129.7081,129.7944,11751.0
2018-11-09 13:05:00,150.4,150.42,150.31,150.39,7637.0,129.7858,129.8031,129.7081,129.7772,7637.0
2018-11-09 13:10:00,150.38,150.4,150.26,150.31,10045.0,129.7685,129.7858,129.665,129.7081,10045.0
2018-11-09 13:15:00,150.31,150.36,150.21,150.26,4705.0,129.7081,129.7513,129.6218,129.665,4705.0
2018-11-09 13:20:00,150.26,150.27,150.15,150.17,7545.0,129.665,129.6736,129.5701,129.5873,7545.0
2018-11-09 13:25:00,150.18,150.19,150.04,150.17,7185.0,129.596,129.6046,129.4751,129.5873,7185.0
2018-11-09 13:30:00,150.16,150.17,149.99,150.0,16420.0,129.5787,129.5873,129.432,129.4406,16420.0
2018-11-09 13:35:00,150.03,150.09,150.0,150.0,10063.0,129.4665,129.5183,129.4406,129.4406,10063.0
2018-11-09 13:40:00,150.0,150.09,149.93,150.02,17522.0,129.4406,129.5183,129.3802,129.4579,17522.0
2018-11-09 13:45:00,149.99,150.02,149.73,149.74,36184.0,129.432,129.4579,129.2076,129.2163,36184.0
2018-11-09 13:50:00,149.75,149.84,149.69,149.78,25241.0,129.2249,129.3026,129.1731,129.2508,25241.0
2018-11-09 13:55:00,149.78,149.97,149.75,149.86,25211.0,129.2508,129.4147,129.2249,129.3198,25211.0
2018-11-09 14:00:00,149.86,150.13,149.85,150.1,14856.0,129.3198,129.5528,129.3112,129.5269,14856.0
2018-11-09 14:05:00,150.1,150.15,150.0,150.0,10513.0,129.5269,129.5701,129.4406,129.4406,10513.0
2018-11-09 14:10:00,150.0,150.01,149.83,149.9,11131.0,129.4406,129.4493,129.2939,129.3543,11131.0
2018-11-09 14:15:00,149.92,150.02,149.7,149.72,9294.0,129.3716,129.4579,129.1817,129.199,9294.0
2018-11-09 14:20:00,149.75,149.86,149.67,149.81,15303.0,129.2249,129.3198,129.1559,129.2767,15303.0
2018-11-09 14:25:00,149.82,149.95,149.79,149.8,12146.0,129.2853,129.3975,129.2594,129.268,12146.0
2018-11-09 14:30:00,149.8,149.83,149.7,149.8,27974.0,129.268,129.2939,129.1817,129.268,27974.0
2018-11-09 14:35:00,149.8,150.01,149.8,150.0,18498.0,129.268,129.4493,129.268,129.4406,18498.0
2018-11-09 14:40:00,150.01,150.23,150.0,150.0,17043.0,129.4493,129.6391,129.4406,129.4406,17043.0
2018-11-09 14:45:00,150.0,150.16,149.9,150.07,11821.0,129.4406,129.5787,129.3543,129.501,11821.0
2018-11-09 14:50:00,150.07,150.43,150.07,150.32,16936.0,129.501,129.8117,129.501,129.7168,16936.0
2018-11-09 14:55:00,150.36,150.58,150.32,150.38,9029.0,129.7513,129.9411,129.7168,129.7685,9029.0
2018-11-09 15:00:00,150.39,150.42,150.22,150.28,18978.0,129.7772,129.8031,129.6305,129.6823,18978.0
2018-11-09 15:05:00,150.28,150.45,150.16,150.36,18286.0,129.6823,129.829,129.5787,129.7513,18286.0
2018-11-09 15:10:00,150.39,150.53,150.23,150.44,14190.0,129.7772,129.898,129.6391,129.8203,14190.0
2018-11-09 15:15:00,150.47,150.57,150.21,150.33,22714.0,129.8462,129.9325,129.6218,129.7254,22714.0
2018-11-09 15:20:00,150.3,150.54,150.13,150.47,29387.0,129.6995,129.9066,129.5528,129.8462,29387.0
2018-11-09 15:25:00,150.46,150.48,150.34,150.47,29527.0,129.8376,129.8548,129.734,129.8462,29527.0
2018-11-09 15:30:00,150.47,150.65,150.31,150.31,21730.0,129.8462,130.0015,129.7081,129.7081,21730.0
2018-11-09 15:35:00,150.3,150.56,150.29,150.46,33312.0,129.6995,129.9239,129.6909,129.8376,33312.0
2018-11-09 15:40:00,150.43,150.83,150.41,150.81,48302.0,129.8117,130.1569,129.7944,130.1396,48302.0
2018-11-09 15:45:00,150.82,150.91,150.14,150.18,74296.0,130.1482,130.2259,129.5614,129.596,74296.0
2018-11-09 15:50:00,150.19,150.51,150.19,150.5,69523.0,129.6046,129.8807,129.6046,129.8721,69523.0
2018-11-09 15:55:00,150.52,150.53,149.95,150.17,315145.0,129.8894,129.898,129.3975,129.5873,315145.0
2018-11-12 09:30:00,150.51,151.0,150.28,150.28,45854.0,129.8807,130.3036,129.6823,129.6823,45854.0
2018-11-12 09:35:00,150.45,150.74,150.33,150.65,25974.0,129.829,130.0792,129.7254,130.0015,25974.0
2018-11-12 09:40:00,150.72,150.96,150.59,150.9,24840.0,130.0619,130.269,129.9498,130.2173,24840.0
2018-11-12 09:45:00,150.9,151.0,150.79,150.89,12446.0,130.2173,130.3036,130.1224,130.2086,12446.0
2018-11-12 09:50:00,150.83,150.85,150.54,150.58,13136.0,130.1569,130.1741,129.9066,129.9411,13136.0
2018-11-12 09:55:00,150.61,150.73,150.44,150.47,14183.0,129.967,130.0706,129.8203,129.8462,14183.0
2018-11-12 10:00:00,150.42,150.42,150.02,150.15,14371.0,129.8031,129.8031,129.4579,129.5701,14371.0
2018-11-12 10:05:00,150.08,150.27,150.03,150.23,18387.0,129.5097,129.6736,129.4665,129.6391,18387.0
2018-11-12 10:10:00,150.2,150.28,149.92,149.96,16572.0,129.6132,129.6823,129.3716,129.4061,16572.0
2018-11-12 10:15:00,149.96,150.17,149.96,150.12,10927.0,129.4061,129.5873,129.4061,129.5442,10927.0
2018-11-12 10:20:00,150.11,150.39,149.99,150.27,27626.0,129.5356,129.7772,129.432,129.6736,27626.0
2018-11-12 10:25:00,150.24,150.34,150.13,150.32,10111.0,129.6477,129.734,129.5528,129.7168,10111.0
2018-11-12 10:30:00,150.27,150.3,150.11,150.19,15399.0,129.6736,129.6995,129.5356,129.6046,15399.0
2018-11-12 10:35:00,150.21,150.26,149.9,150.05,34602.0,129.6218,129.665,129.3543,129.4838,34602.0
2018-11-12 10:40:00,150.05,150.07,149.89,149.9,20510.0,129.4838,129.501,129.3457,129.3543,20510.0
2018-11-12 10:45:00,149.87,149.87,149.64,149.64,14104.0,129.3284,129.3284,129.13,129.13,14104.0
2018-11-12 10:50:00,149.66,149.73,149.27,149.3,22260.0,129.1472,129.2076,128.8107,128.8366,22260.0
2018-11-12 10:55:00,149.3,149.32,149.08,149.11,46354.0,128.8366,128.8538,128.6467,128.6726,46354.0
2018-11-12 11:00:00,149.12,149.19,148.93,148.95,38847.0,128.6812,128.7417,128.5173,128.5345,38847.0
2018-11-12 11:05:00,148.96,149.19,148.88,149.17,41948.0,128.5432,128.7417,128.4741,128.7244,41948.0
2018-11-12 11:10:00,149.17,149.28,149.11,149.14,16331.0,128.7244,128.8193,128.6726,128.6985,16331.0
2018-11-12 11:15:00,149.11,149.11,148.63,148.68,23137.0,128.6726,128.6726,128.2584,128.3016,23137.0
2018-11-12 11:20:00,148.69,148.74,148.6,148.68,23923.0,128.3102,128.3533,128.2325,128.3016,23923.0
2018-11-12 11:25:00,148.68,148.74,148.53,148.53,19301.0,128.3016,128.3533,128.1721,128.1721,19301.0
2018-11-12 11:30:00,148.54,148.73,148.45,148.61,18286.0,128.1807,128.3447,128.1031,128.2411,18286.0
2018-11-12 11:35:00,148.66,148.7,148.37,148.4,32261.0,128.2843,128.3188,128.034,128.0599,32261.0
2018-11-12 11:40:00,148.41,148.66,148.37,148.58,18268.0,128.0686,128.2843,128.034,128.2153,18268.0
2018-11-12 11:45:00,148.54,148.76,148.52,148.68,15298.0,128.1807,128.3706,128.1635,128.3016,15298.0
2018-11-12 11:50:00,148.68,148.68,148.28,148.47,23062.0,128.3016,128.3016,127.9564,128.1203,23062.0
2018-11-12 11:55:00,148.49,148.59,148.37,148.46,29398.0,128.1376,128.2239,128.034,128.1117,29398.0
2018-11-12 12:00:00,148.52,148.62,148.4,148.61,27125.0,128.1635,128.2498,128.0599,128.2411,27125.0
2018-11-12 12:05:00,148.62,149.12,148.61,149.12,28889.0,128.2498,128.6812,128.2411,128.6812,28889.0
2018-11-12 12:10:00,149.13,149.14,148.96,149.06,12092.0,128.6899,128.6985,128.5432,128.6295,12092.0
2018-11-12 12:15:00,149.03,149.15,148.99,149.06,9055.0,128.6036,128.7071,128.5691,128.6295,9055.0
2018-11-12 12:20:00,149.06,149.16,148.98,149.15,11995.0,128.6295,128.7158,128.5604,128.7071,11995.0
2018-11-12 12:25:00,149.14,149.23,148.98,149.08,7301.0,128.6985,128.7762,128.5604,128.6467,7301.0
2018-11-12 12:30:00,149.12,149.12,148.79,148.85,9863.0,128.6812,128.6812,128.3965,128.4483,9863.0
2018-11-12 12:35:00,148.81,149.05,148.8,148.85,14243.0,128.4137,128.6208,128.4051,128.4483,14243.0
2018-11-12 12:40:00,148.83,148.93,148.76,148.8,11666.0,128.431,128.5173,128.3706,128.4051,11666.0
2018-11-12 12:45:00,148.78,148.81,148.68,148.72,9734.0,128.3878,128.4137,128.3016,128.3361,9734.0
2018-11-12 12:50:00,148.78,148.82,148.55,148.58,11572.0,128.3878,128.4224,128.1894,128.2153,11572.0
2018-11-12 12:55:00,148.59,148.64,148.33,148.37,14186.0,128.2239,128.267,127.9995,128.034,14186.0
2018-11-12 13:00:00,148.38,148.54,148.38,148.47,12172.0,128.0427,128.1807,128.0427,128.1203,12172.0
2018-11-12 13:05:00,148.46,148.46,148.09,148.17,17238.0,128.1117,128.1117,127.7924,127.8615,17238.0
2018-11-12 13:10:00,148.15,148.2,147.89,147.94,20391.0,127.8442,127.8873,127.6198,127.663,20391.0
2018-11-12 13:15:00,147.97,148.03,147.72,147.76,32224.0,127.6889,127.7406,127.4731,127.5076,32224.0
2018-11-12 13:20:00,147.76,147.89,147.58,147.84,28529.0,127.5076,127.6198,127.3523,127.5767,28529.0
2018-11-12 13:25:00,147.85,148.15,147.84,148.02,29761.0,127.5853,127.8442,127.5767,127.732,29761.0
2018-11-12 13:30:00,148.03,148.15,147.92,148.05,16753.0,127.7406,127.8442,127.6457,127.7579,16753.0
2018-11-12 13:35:00,148.06,148.1,147.95,148.0,7983.0,127.7665,127.801,127.6716,127.7148,7983.0
2018-11-12 13:40:00,148.03,148.12,148.02,148.09,9688.0,127.7406,127.8183,127.732,127.7924,9688.0
2018-11-12 13:45:00,148.07,148.31,147.93,148.31,20359.0,127.7752,127.9823,127.6543,127.9823,20359.0
2018-11-12 13:50:00,148.31,148.84,148.28,148.7,20036.0,127.9823,128.4396,127.9564,128.3188,20036.0
2018-11-12 13:55:00,148.68,148.76,148.52,148.58,15097.0,128.3016,128.3706,128.1635,128.2153,15097.0
2018-11-12 14:00:00,148.57,148.71,148.48,148.66,9353.0,128.2066,128.3274,128.129,128.2843,9353.0
2018-11-12 14:05:00,148.68,148.68,148.57,148.61,12092.0,128.3016,128.3016,128.2066,128.2411,12092.0
2018-11-12 14:10:00,148.63,148.81,148.6,148.72,13844.0,128.2584,128.4137,128.2325,128.3361,13844.0
2018-11-12 14:15:00,148.74,149.02,148.72,148.91,15072.0,128.3533,128.595,128.3361,128.5,15072.0
2018-11-12 14:20:00,148.92,149.01,148.82,148.99,13307.0,128.5087,128.5863,128.4224,128.5691,13307.0
2018-11-12 14:25:00,148.99,149.02,148.8,148.81,11077.0,128.5691,128.595,128.4051,128.4137,11077.0
2018-11-12 14:30:00,148.82,148.95,148.76,148.89,8939.0,128.4224,128.5345,128.3706,128.4828,8939.0
2018-11-12 14:35:00,148.9,148.93,148.49,148.6,13349.0,128.4914,128.5173,128.1376,128.2325,13349.0
2018-11-12 14:40:00,148.61,148.82,148.58,148.8,18028.0,128.2411,128.4224,128.2153,128.4051,18028.0
2018-11-12 14:45:00,148.79,149.01,148.78,148.94,12084.0,128.3965,128.5863,128.3878,128.5259,12084.0
2018-11-12 14:50:00,148.96,149.01,148.7,148.71,31027.0,128.5432,128.5863,128.3188,128.3274,31027.0
2018-11-12 14:55:00,148.71,148.78,148.44,148.44,22016.0,128.3274,128.3878,128.0944,128.0944,22016.0
2018-11-12 15:00:00,148.43,148.55,148.31,148.38,18367.0,128.0858,128.1894,127.9823,128.0427,18367.0
2018-11-12 15:05:00,148.38,148.38,148.17,148.25,18957.0,128.0427,128.0427,127.8615,127.9305,18957.0
2018-11-12 15:10:00,148.25,148.37,148.01,148.28,28656.0,127.9305,128.034,127.7234,127.9564,28656.0
2018-11-12 15:15:00,148.26,148.36,148.14,148.36,29591.0,127.9391,128.0254,127.8356,128.0254,29591.0
2018-11-12 15:20:00,148.35,148.56,148.29,148.44,21154.0,128.0168,128.198,127.965,128.0944,21154.0
2018-11-12 15:25:00,148.44,148.44,148.19,148.25,33757.0,128.0944,128.0944,127.8787,127.9305,33757.0
2018-11-12 15:30:00,148.25,148.28,148.05,148.15,75352.0,127.9305,127.9564,127.7579,127.8442,75352.0
2018-11-12 15:35:00,148.16,148.35,148.08,148.23,68932.0,127.8528,128.0168,127.7838,127.9132,68932.0
2018-11-12 15:40:00,148.22,148.22,147.98,148.04,59914.0,127.9046,127.9046,127.6975,127.7493,59914.0
2018-11-12 15:45:00,148.01,148.23,147.96,148.01,85428.0,127.7234,127.9132,127.6802,127.7234,85428.0
2018-11-12 15:50:00,148.0,148.07,147.42,147.51,70726.0,127.7148,127.7752,127.2143,127.2919,70726.0
2018-11-12 15:55:00,147.51,147.8,147.49,147.8,124743.0,127.2919,127.5422,127.2747,127.5422,124743.0
2018-11-13 09:30:00,148.43,148.81,148.06,148.59,45590.0,128.0858,128.4137,127.7665,128.2239,45590.0
2018-11-13 09:35:00,148.71,149.64,148.7,149.41,39278.0,128.3274,129.13,128.3188,128.9315,39278.0
2018-11-13 09:40:00,149.33,149.51,149.06,149.08,14615.0,128.8625,129.0178,128.6295,128.6467,14615.0
2018-11-13 09:45:00,149.0,149.2,148.79,148.84,21320.0,128.5777,128.7503,128.3965,128.4396,21320.0
2018-11-13 09:50:00,148.84,148.85,148.5,148.5,25795.0,128.4396,128.4483,128.1462,128.1462,25795.0
2018-11-13 09:55:00,148.5,148.5,148.08,148.39,24553.0,128.1462,128.1462,127.7838,128.0513,24553.0
2018-11-13 10:00:00,148.4,148.54,148.23,148.38,21691.0,128.0599,128.1807,127.9132,128.0427,21691.0
2018-11-13 10:05:00,148.41,148.54,148.21,148.54,28856.0,128.0686,128.1807,127.896,128.1807,28856.0
2018-11-13 10:10:00,148.44,148.5,148.17,148.28,16045.0,128.0944,128.1462,127.8615,127.9564,16045.0
2018-11-13 10:15:00,148.28,148.51,148.21,148.37,19932.0,127.9564,128.1549,127.896,128.034,19932.0
2018-11-13 10:20:00,148.41,148.41,147.98,148.08,22218.0,128.0686,128.0686,127.6975,127.7838,22218.0
2018-11-13 10:25:00,148.08,148.13,147.65,147.68,17356.0,127.7838,127.8269,127.4127,127.4386,17356.0
2018-11-13 10:30:00,147.67,147.85,147.6,147.85,20106.0,127.43,127.5853,127.3696,127.5853,20106.0
2018-11-13 10:35:00,147.87,147.92,147.7,147.77,45127.0,127.6026,127.6457,127.4559,127.5163,45127.0
2018-11-13 10:40:00,147.73,147.84,147.45,147.75,44670.0,127.4818,127.5767,127.2401,127.499,44670.0
2018-11-13 10:45:00,147.73,148.19,147.73,148.07,42861.0,127.4818,127.8787,127.4818,127.7752,42861.0
2018-11-13 10:50:00,148.08,148.27,147.86,148.27,24714.0,127.7838,127.9477,127.5939,127.9477,24714.0
2018-11-13 10:55:00,148.29,148.81,148.24,148.75,22911.0,127.965,128.4137,127.9219,128.362,22911.0
2018-11-13 11:00:00,148.72,149.27,148.58,149.22,19177.0,128.3361,128.8107,128.2153,128.7675,19177.0
2018-11-13 11:05:00,149.31,149.32,148.98,149.28,12912.0,128.8452,128.8538,128.5604,128.8193,12912.0
2018-11-13 11:10:00,149.28,149.54,149.21,149.42,16566.0,128.8193,129.0437,128.7589,128.9401,16566.0
2018-11-13 11:15:00,149.46,150.07,149.26,149.88,34712.0,128.9746,129.501,128.8021,129.3371,34712.0
2018-11-13 11:20:00,149.87,149.9,149.6,149.67,22628.0,129.3284,129.3543,129.0955,129.1559,22628.0
2018-11-13 11:25:00,149.64,149.77,149.54,149.59,38328.0,129.13,129.2422,129.0437,129.0868,38328.0
2018-11-13 11:30:00,149.58,149.83,149.57,149.83,19893.0,129.0782,129.2939,129.0696,129.2939,19893.0
2018-11-13 11:35:00,149.79,149.8,149.28,149.38,21545.0,129.2594,129.268,128.8193,128.9056,21545.0
2018-11-13 11:40:00,149.4,149.42,149.19,149.39,17823.0,128.9229,128.9401,128.7417,128.9142,17823.0
2018-11-13 11:45:00,149.38,149.48,149.32,149.45,11399.0,128.9056,128.9919,128.8538,128.966,11399.0
2018-11-13 11:50:00,149.45,149.48,149.19,149.19,10500.0,128.966,128.9919,128.7417,128.7417,10500.0
2018-11-13 11:55:00,149.2,149.51,149.19,149.51,8984.0,128.7503,129.0178,128.7417,129.0178,8984.0
2018-11-13 12:00:00,149.55,149.68,149.47,149.64,16916.0,129.0523,129.1645,128.9833,129.13,16916.0
2018-11-13 12:05:00,149.7,149.73,149.23,149.37,10501.0,129.1817,129.2076,128.7762,128.897,10501.0
2018-11-13 12:10:00,149.38,149.62,149.29,149.55,14475.0,128.9056,129.1127,128.8279,129.0523,14475.0
2018-11-13 12:15:00,149.56,149.71,149.47,149.6,13522.0,129.0609,129.1904,128.9833,129.0955,13522.0
2018-11-13 12:20:00,149.61,149.76,149.59,149.66,8617.0,129.1041,129.2335,129.0868,129.1472,8617.0
2018-11-13 12:25:00,149.71,149.96,149.69,149.85,10362.0,129.1904,129.4061,129.1731,129.3112,10362.0
2018-11-13 12:30:00,149.85,149.93,149.74,149.85,8661.0,129.3112,129.3802,129.2163,129.3112,8661.0
2018-11-13 12:35:00,149.82,149.82,149.61,149.67,9567.0,129.2853,129.2853,129.1041,129.1559,9567.0
2018-11-13 12:40:00,149.67,149.69,149.27,149.49,31493.0,129.1559,129.1731,128.8107,129.0005,31493.0
2018-11-13 12:45:00,149.43,149.58,149.37,149.53,13419.0,128.9488,129.0782,128.897,129.035,13419.0
2018-11-13 12:50:00,149.56,149.59,149.35,149.35,10464.0,129.0609,129.0868,128.8797,128.8797,10464.0
2018-11-13 12:55:00,149.36,149.37,149.1,149.15,13608.0,128.8883,128.897,128.664,128.7071,13608.0
2018-11-13 13:00:00,149.14,149.33,149.14,149.19,12130.0,128.6985,128.8625,128.6985,128.7417,12130.0
2018-11-13 13:05:00,149.17,149.21,149.0,149.03,10966.0,128.7244,128.7589,128.5777,128.6036,10966.0
2018-11-13 13:10:00,149.03,149.09,148.74,148.77,9986.0,128.6036,128.6554,128.3533,128.3792,9986.0
2018-11-13 13:15:00,148.78,148.95,148.78,148.87,8943.0,128.3878,128.5345,128.3878,128.4655,8943.0
2018-11-13 13:20:00,148.88,149.11,148.85,149.06,11888.0,128.4741,128.6726,128.4483,128.6295,11888.0
2018-11-13 13:25:00,148.98,149.12,148.77,148.98,14077.0,128.5604,128.6812,128.3792,128.5604,14077.0
2018-11-13 13:30:00,149.02,149.33,149.0,149.24,13612.0,128.595,128.8625,128.5777,128.7848,13612.0
2018-11-13 13:35:00,149.26,149.39,149.12,149.36,13328.0,128.8021,128.9142,128.6812,128.8883,13328.0
2018-11-13 13:40:00,149.38,149.38,149.15,149.21,9860.0,128.9056,128.9056,128.7071,128.7589,9860.0
2018-11-13 13:45:00,149.18,149.27,149.08,149.14,15086.0,128.733,128.8107,128.6467,128.6985,15086.0
2018-11-13 13:50:00,149.16,149.25,149.12,149.18,6521.0,128.7158,128.7934,128.6812,128.733,6521.0
2018-11-13 13:55:00,149.23,149.3,149.02,149.06,7264.0,128.7762,128.8366,128.595,128.6295,7264.0
2018-11-13 14:00:00,149.02,149.13,148.8,148.89,8579.0,128.595,128.6899,128.4051,128.4828,8579.0
2018-11-13 14:05:00,148.9,149.08,148.9,149.03,19902.0,128.4914,128.6467,128.4914,128.6036,19902.0
2018-11-13 14:10:00,149.03,149.08,148.86,148.87,13037.0,128.6036,128.6467,128.4569,128.4655,13037.0
2018-11-13 14:15:00,148.85,148.85,148.65,148.76,21272.0,128.4483,128.4483,128.2757,128.3706,21272.0
2018-11-13 14:20:00,148.78,148.82,148.37,148.62,19955.0,128.3878,128.4224,128.034,128.2498,19955.0
2018-11-13 14:25:00,148.6,148.67,148.46,148.67,13742.0,128.2325,128.2929,128.1117,128.2929,13742.0
2018-11-13 14:30:00,148.64,148.79,148.55,148.77,17311.0,128.267,128.3965,128.1894,128.3792,17311.0
2018-11-13 14:35:00,148.81,149.02,148.79,148.93,23470.0,128.4137,128.595,128.3965,128.5173,23470.0
2018-11-13 14:40:00,148.92,148.92,148.5,148.6,20713.0,128.5087,128.5087,128.1462,128.2325,20713.0
2018-11-13 14:45:00,148.59,148.77,148.43,148.72,20226.0,128.2239,128.3792,128.0858,128.3361,20226.0
2018-11-13 14:50:00,148.68,148.95,148.56,148.95,16316.0,128.3016,128.5345,128.198,128.5345,16316.0
2018-11-13 14:55:00,148.94,149.04,148.72,148.85,22589.0,128.5259,128.6122,128.3361,128.4483,22589.0
2018-11-13 15:00:00,148.85,149.19,148.75,149.16,49939.0,128.4483,128.7417,128.362,128.7158,49939.0
2018-11-13 15:05:00,149.12,149.21,148.92,149.07,38546.0,128.6812,128.7589,128.5087,128.6381,38546.0
2018-11-13 15:10:00,149.08,149.1,148.8,149.0,33124.0,128.6467,128.664,128.4051,128.5777,33124.0
2018-11-13 15:15:00,149.02,149.12,148.51,148.71,27032.0,128.595,128.6812,128.1549,128.3274,27032.0
2018-11-13 15:20:00,148.72,148.83,148.47,148.65,23158.0,128.3361,128.431,128.1203,128.2757,23158.0
2018-11-13 15:25:00,148.6,148.86,148.6,148.69,24812.0,128.2325,128.4569,128.2325,128.3102,24812.0
2018-11-13 15:30:00,148.64,148.75,148.27,148.29,38750.0,128.267,128.362,127.9477,127.965,38750.0
2018-11-13 15:35:00,148.3,148.78,148.27,148.64,42294.0,127.9736,128.3878,127.9477,128.267,42294.0
2018-11-13 15:40:00,148.61,148.66,148.49,148.6,34319.0,128.2411,128.2843,128.1376,128.2325,34319.0
2018-11-13 15:45:00,148.59,148.81,148.52,148.78,71538.0,128.2239,128.4137,128.1635,128.3878,71538.0
2018-11-13 15:50:00,148.77,148.84,148.66,148.77,52777.0,128.3792,128.4396,128.2843,128.3792,52777.0
2018-11-13 15:55:00,148.75,148.76,148.59,148.61,119189.0,128.362,128.3706,128.2239,128.2411,119189.0
2018-11-14 09:30:00,149.75,150.02,149.45,149.6,62499.0,129.2249,129.4579,128.966,129.0955,62499.0
2018-11-14 09:35:00,149.61,150.44,149.59,150.43,105436.0,129.1041,129.8203,129.0868,129.8117,105436.0
2018-11-14 09:40:00,150.52,150.96,149.99,150.88,274999.0,129.8894,130.269,129.432,130.2,274999.0
2018-11-14 09:45:00,150.89,151.49,150.75,150.75,68705.0,130.2086,130.7264,130.0878,130.0878,68705.0
2018-11-14 09:50:00,150.75,150.77,150.21,150.24,41764.0,130.0878,130.1051,129.6218,129.6477,41764.0
2018-11-14 09:55:00,150.22,150.63,150.15,150.49,58032.0,129.6305,129.9843,129.5701,129.8635,58032.0
2018-11-14 10:00:00,150.47,150.51,150.24,150.28,21456.0,129.8462,129.8807,129.6477,129.6823,21456.0
2018-11-14 10:05:00,150.38,150.42,149.97,149.99,68899.0,129.7685,129.8031,129.4147,129.432,68899.0
2018-11-14 10:10:00,150.05,150.1,149.89,150.01,19401.0,129.4838,129.5269,129.3457,129.4493,19401.0
2018-11-14 10:15:00,149.98,150.12,149.81,149.97,50226.0,129.4234,129.5442,129.2767,129.4147,50226.0
2018-11-14 10:20:00,149.99,150.03,149.77,149.88,11967.0,129.432,129.4665,129.2422,129.3371,11967.0
2018-11-14 10:25:00,149.88,150.03,149.7,150.0,13803.0,129.3371,129.4665,129.1817,129.4406,13803.0
2018-11-14 10:30:00,149.93,150.07,149.76,149.76,18187.0,129.3802,129.501,129.2335,129.2335,18187.0
2018-11-14 10:35:00,149.74,150.05,149.74,149.97,21124.0,129.2163,129.4838,129.2163,129.4147,21124.0
2018-11-14 10:40:00,149.95,150.03,149.77,150.03,12535.0,129.3975,129.4665,129.2422,129.4665,12535.0
2018-11-14 10:45:00,150.05,150.05,149.68,149.72,31321.0,129.4838,129.4838,129.1645,129.199,31321.0
2018-11-14 10:50:00,149.68,149.85,149.46,149.51,46511.0,129.1645,129.3112,128.9746,129.0178,46511.0
2018-11-14 10:55:00,149.47,149.74,149.47,149.71,17853.0,128.9833,129.2163,128.9833,129.1904,17853.0
2018-11-14 11:00:00,149.69,149.75,149.26,149.31,22811.0,129.1731,129.2249,128.8021,128.8452,22811.0
2018-11-14 11:05:00,149.3,149.41,149.23,149.25,18905.0,128.8366,128.9315,128.7762,128.7934,18905.0
2018-11-14 11:10:00,149.25,149.37,149.07,149.13,21744.0,128.7934,128.897,128.6381,128.6899,21744.0
2018-11-14 11:15:00,149.1,149.15,148.97,149.1,14936.0,128.664,128.7071,128.5518,128.664,14936.0
2018-11-14 11:20:00,149.0,149.06,148.83,148.91,15346.0,128.5777,128.6295,128.431,128.5,15346.0
2018-11-14 11:25:00,148.93,149.02,148.75,148.88,20554.0,128.5173,128.595,128.362,128.4741,20554.0
2018-11-14 11:30:00,148.89,148.96,148.68,148.76,19096.0,128.4828,128.5432,128.3016,128.3706,19096.0
2018-11-14 11:35:00,148.67,148.69,148.32,148.32,17764.0,128.2929,128.3102,127.9909,127.9909,17764.0
2018-11-14 11:40:00,148.33,148.37,148.19,148.22,24975.0,127.9995,128.034,127.8787,127.9046,24975.0
2018-11-14 11:45:00,148.27,148.41,148.15,148.41,26498.0,127.9477,128.0686,127.8442,128.0686,26498.0
2018-11-14 11:50:00,148.35,148.74,148.29,148.56,31676.0,128.0168,128.3533,127.965,128.198,31676.0
2018-11-14 11:55:00,148.56,148.77,148.52,148.7,16236.0,128.198,128.3792,128.1635,128.3188,16236.0
2018-11-14 12:00:00,148.69,148.76,148.5,148.6,18214.0,128.3102,128.3706,128.1462,128.2325,18214.0
2018-11-14 12:05:00,148.58,148.74,148.54,148.74,19117.0,128.2153,128.3533,128.1807,128.3533,19117.0
2018-11-14 12:10:00,148.66,148.71,148.42,148.5,18800.0,128.2843,128.3274,128.0772,128.1462,18800.0
2018-11-14 12:15:00,148.46,148.57,148.34,148.54,31573.0,128.1117,128.2066,128.0082,128.1807,31573.0
2018-11-14 12:20:00,148.6,148.89,148.58,148.83,44365.0,128.2325,128.4828,128.2153,128.431,44365.0
2018-11-14 12:25:00,148.8,148.8,148.66,148.67,25788.0,128.4051,128.4051,128.2843,128.2929,25788.0
2018-11-14 12:30:00,148.66,148.68,148.29,148.32,20451.0,128.2843,128.3016,127.965,127.9909,20451.0
2018-11-14 12:35:00,148.33,148.33,147.74,147.98,50940.0,127.9995,127.9995,127.4904,127.6975,50940.0
2018-11-14 12:40:00,148.05,148.05,147.8,147.93,10627.0,127.7579,127.7579,127.5422,127.6543,10627.0
2018-11-14 12:45:00,147.89,148.1,147.85,148.1,17424.0,127.6198,127.801,127.5853,127.801,17424.0
2018-11-14 12:50:00,148.05,148.24,148.02,148.07,19058.0,127.7579,127.9219,127.732,127.7752,19058.0
2018-11-14 12:55:00,148.05,148.27,147.81,147.92,23432.0,127.7579,127.9477,127.5508,127.6457,23432.0
2018-11-14 13:00:00,147.87,148.09,147.77,147.88,21384.0,127.6026,127.7924,127.5163,127.6112,21384.0
2018-11-14 13:05:00,147.84,148.06,147.84,147.95,20429.0,127.5767,127.7665,127.5767,127.6716,20429.0
2018-11-14 13:10:00,148.0,148.02,147.62,147.89,13468.0,127.7148,127.732,127.3868,127.6198,13468.0
2018-11-14 13:15:00,147.85,148.05,147.83,147.92,47926.0,127.5853,127.7579,127.5681,127.6457,47926.0
2018-11-14 13:20:00,147.9,148.01,147.78,147.78,22651.0,127.6285,127.7234,127.5249,127.5249,22651.0
2018-11-14 13:25:00,147.8,147.87,147.66,147.77,21776.0,127.5422,127.6026,127.4214,127.5163,21776.0
2018-11-14 13:30:00,147.78,147.89,147.31,147.48,26302.0,127.5249,127.6198,127.1193,127.266,26302.0
2018-11-14 13:35:00,147.48,147.54,147.3,147.3,20853.0,127.266,127.3178,127.1107,127.1107,20853.0
2018-11-14 13:40:00,147.32,147.35,146.97,146.97,32903.0,127.128,127.1538,126.8259,126.8259,32903.0
2018-11-14 13:45:00,147.0,147.14,146.88,147.01,28006.0,126.8518,126.9726,126.7483,126.8604,28006.0
2018-11-14 13:50:00,147.0,147.12,146.94,147.02,22544.0,126.8518,126.9554,126.8,126.8691,22544.0
2018-11-14 13:55:00,147.0,147.22,146.95,147.18,18287.0,126.8518,127.0417,126.8087,127.0071,18287.0
2018-11-14 14:00:00,147.14,147.18,146.8,146.8,37023.0,126.9726,127.0071,126.6792,126.6792,37023.0
2018-11-14 14:05:00,146.82,147.03,146.63,147.01,23618.0,126.6965,126.8777,126.5325,126.8604,23618.0
2018-11-14 14:10:00,147.0,147.4,146.99,147.34,27272.0,126.8518,127.197,126.8432,127.1452,27272.0
2018-11-14 14:15:00,147.33,147.94,147.33,147.67,39342.0,127.1366,127.663,127.1366,127.43,39342.0
2018-11-14 14:20:00,147.71,147.88,147.61,147.79,25303.0,127.4645,127.6112,127.3782,127.5335,25303.0
2018-11-14 14:25:00,147.74,147.76,147.4,147.48,15893.0,127.4904,127.5076,127.197,127.266,15893.0
2018-11-14 14:30:00,147.45,147.45,147.21,147.3,65750.0,127.2401,127.2401,127.033,127.1107,65750.0
2018-11-14 14:35:00,147.31,147.67,147.26,147.65,51475.0,127.1193,127.43,127.0762,127.4127,51475.0
2018-11-14 14:40:00,147.66,147.86,147.57,147.86,29547.0,127.4214,127.5939,127.3437,127.5939,29547.0
2018-11-14 14:45:00,147.84,148.03,147.73,147.9,55384.0,127.5767,127.7406,127.4818,127.6285,55384.0
2018-11-14 14:50:00,147.9,148.03,147.89,147.98,53709.0,127.6285,127.7406,127.6198,127.6975,53709.0
2018-11-14 14:55:00,148.01,148.91,147.98,148.86,44006.0,127.7234,128.5,127.6975,128.4569,44006.0
2018-11-14 15:00:00,148.86,149.1,148.74,148.85,36418.0,128.4569,128.664,128.3533,128.4483,36418.0
2018-11-14 15:05:00,148.85,149.25,148.82,149.15,43422.0,128.4483,128.7934,128.4224,128.7071,43422.0
2018-11-14 15:10:00,149.16,149.38,149.15,149.29,29151.0,128.7158,128.9056,128.7071,128.8279,29151.0
2018-11-14 15:15:00,149.32,149.54,149.27,149.4,23454.0,128.8538,129.0437,128.8107,128.9229,23454.0
2018-11-14 15:20:00,149.39,149.41,149.21,149.26,28110.0,128.9142,128.9315,128.7589,128.8021,28110.0
2018-11-14 15:25:00,149.3,149.3,149.05,149.2,27091.0,128.8366,128.8366,128.6208,128.7503,27091.0
2018-11-14 15:30:00,149.19,149.36,148.95,148.95,26743.0,128.7417,128.8883,128.5345,128.5345,26743.0
2018-11-14 15:35:00,148.95,148.98,148.71,148.94,34257.0,128.5345,128.5604,128.3274,128.5259,34257.0
2018-11-14 15:40:00,148.91,149.02,148.8,148.85,61861.0,128.5,128.595,128.4051,128.4483,61861.0
2018-11-14 15:45:00,148.86,149.04,148.82,148.91,65590.0,128.4569,128.6122,128.4224,128.5,65590.0
2018-11-14 15:50:00,148.9,148.94,148.54,148.61,87646.0,128.4914,128.5259,128.1807,128.2411,87646.0
2018-11-14 15:55:00,148.59,148.72,148.34,148.62,206887.0,128.2239,128.3361,128.0082,128.2498,206887.0
2018-11-15 09:30:00,147.91,147.91,146.72,147.43,41492.0,127.6371,127.6371,126.6102,127.2229,41492.0
2018-11-15 09:35:00,147.4,147.67,147.17,147.58,19330.0,127.197,127.43,126.9985,127.3523,19330.0
2018-11-15 09:40:00,147.5,148.34,147.29,148.34,21989.0,127.2833,128.0082,127.1021,128.0082,21989.0
2018-11-15 09:45:00,148.27,148.3,147.53,148.1,26830.0,127.9477,127.9736,127.3092,127.801,26830.0
2018-11-15 09:50:00,148.05,148.4,147.91,148.37,19541.0,127.7579,128.0599,127.6371,128.034,19541.0
2018-11-15 09:55:00,148.34,148.52,148.09,148.1,16761.0,128.0082,128.1635,127.7924,127.801,16761.0
2018-11-15 10:00:00,148.07,148.57,148.01,148.17,23528.0,127.7752,128.2066,127.7234,127.8615,23528.0
2018-11-15 10:05:00,148.18,148.28,147.87,148.02,29872.0,127.8701,127.9564,127.6026,127.732,29872.0
2018-11-15 10:10:00,148.01,148.61,147.95,148.47,9688.0,127.7234,128.2411,127.6716,128.1203,9688.0
2018-11-15 10:15:00,148.53,148.53,148.19,148.34,7403.0,128.1721,128.1721,127.8787,128.0082,7403.0
2018-11-15 10:20:00,148.28,148.42,148.08,148.08,6773.0,127.9564,128.0772,127.7838,127.7838,6773.0
2018-11-15 10:25:00,148.1,148.42,148.07,148.25,12030.0,127.801,128.0772,127.7752,127.9305,12030.0
2018-11-15 10:30:00,148.28,148.29,147.96,148.09,38665.0,127.9564,127.965,127.6802,127.7924,38665.0
2018-11-15 10:35:00,148.06,148.11,147.81,148.03,17683.0,127.7665,127.8097,127.5508,127.7406,17683.0
2018-11-15 10:40:00,148.07,148.32,147.99,148.12,11284.0,127.7752,127.9909,127.7061,127.8183,11284.0
2018-11-15 10:45:00,148.19,148.64,148.19,148.61,7320.0,127.8787,128.267,127.8787,128.2411,7320.0
2018-11-15 10:50:00,148.57,148.8,148.49,148.76,18758.0,128.2066,128.4051,128.1376,128.3706,18758.0
2018-11-15 10:55:00,148.71,148.77,148.41,148.58,13690.0,128.3274,128.3792,128.0686,128.2153,13690.0
2018-11-15 11:00:00,148.59,148.9,148.35,148.85,25883.0,128.2239,128.4914,128.0168,128.4483,25883.0
2018-11-15 11:05:00,148.84,149.24,148.81,149.08,21068.0,128.4396,128.7848,128.4137,128.6467,21068.0
2018-11-15 11:10:00,149.11,149.32,149.03,149.24,19512.0,128.6726,128.8538,128.6036,128.7848,19512.0
2018-11-15 11:15:00,149.27,149.42,149.1,149.16,22873.0,128.8107,128.9401,128.664,128.7158,22873.0
2018-11-15 11:20:00,149.17,149.43,149.1,149.22,56820.0,128.7244,128.9488,128.664,128.7675,56820.0
2018-11-15 11:25:00,149.25,149.32,148.94,149.15,27436.0,128.7934,128.8538,128.5259,128.7071,27436.0
2018-11-15 11:30:00,149.15,149.34,148.97,149.28,32653.0,128.7071,128.8711,128.5518,128.8193,32653.0
2018-11-15 11:35:00,149.32,149.45,149.19,149.25,13737.0,128.8538,128.966,128.7417,128.7934,13737.0
2018-11-15 11:40:00,149.17,149.56,149.17,149.26,25691.0,128.7244,129.0609,128.7244,128.8021,25691.0
2018-11-15 11:45:00,149.26,149.43,149.22,149.36,25790.0,128.8021,128.9488,128.7675,128.8883,25790.0
2018-11-15 11:50:00,149.36,149.58,149.26,149.54,17874.0,128.8883,129.0782,128.8021,129.0437,17874.0
2018-11-15 11:55:00,149.54,149.66,149.39,149.62,20275.0,129.0437,129.1472,128.9142,129.1127,20275.0
2018-11-15 12:00:00,149.62,149.76,149.43,149.65,20063.0,129.1127,129.2335,128.9488,129.1386,20063.0
2018-11-15 12:05:00,149.66,149.92,149.56,149.56,32252.0,129.1472,129.3716,129.0609,129.0609,32252.0
2018-11-15 12:10:00,149.59,149.6,149.23,149.23,26271.0,129.0868,129.0955,128.7762,128.7762,26271.0
2018-11-15 12:15:00,149.19,149.4,149.16,149.4,9839.0,128.7417,128.9229,128.7158,128.9229,9839.0
2018-11-15 12:20:00,149.36,149.53,149.31,149.53,10444.0,128.8883,129.035,128.8452,129.035,10444.0
2018-11-15 12:25:00,149.48,149.55,149.26,149.55,18875.0,128.9919,129.0523,128.8021,129.0523,18875.0
2018-11-15 12:30:00,149.59,149.67,149.43,149.66,10375.0,129.0868,129.1559,128.9488,129.1472,10375.0
2018-11-15 12:35:00,149.63,149.88,149.48,149.83,13545.0,129.1213,129.3371,128.9919,129.2939,13545.0
2018-11-15 12:40:00,149.83,149.83,149.44,149.47,14714.0,129.2939,129.2939,128.9574,128.9833,14714.0
2018-11-15 12:45:00,149.47,149.56,149.38,149.44,21852.0,128.9833,129.0609,128.9056,128.9574,21852.0
2018-11-15 12:50:00,149.47,149.55,149.21,149.21,18044.0,128.9833,129.0523,128.7589,128.7589,18044.0
2018-11-15 12:55:00,149.24,149.4,149.17,149.37,18440.0,128.7848,128.9229,128.7244,128.897,18440.0
2018-11-15 13:00:00,149.33,149.48,149.28,149.43,40207.0,128.8625,128.9919,128.8193,128.9488,40207.0
2018-11-15 13:05:00,149.45,149.62,149.34,149.34,20657.0,128.966,129.1127,128.8711,128.8711,20657.0
2018-11-15 13:10:00,149.38,149.77,149.38,149.72,18816.0,128.9056,129.2422,128.9056,129.199,18816.0
2018-11-15 13:15:00,149.78,150.41,149.73,150.14,33857.0,129.2508,129.7944,129.2076,129.5614,33857.0
2018-11-15 13:20:00,150.19,151.17,150.18,151.13,31105.0,129.6046,130.4503,129.596,130.4157,31105.0
2018-11-15 13:25:00,151.15,151.39,150.96,151.33,45162.0,130.433,130.6401,130.269,130.5883,45162.0
2018-11-15 13:30:00,151.39,151.63,151.33,151.63,34190.0,130.6401,130.8472,130.5883,130.8472,34190.0
2018-11-15 13:35:00,151.58,151.72,151.25,151.32,47638.0,130.8041,130.9249,130.5193,130.5797,47638.0
2018-11-15 13:40:00,151.32,151.34,151.02,151.12,23780.0,130.5797,130.597,130.3208,130.4071,23780.0
2018-11-15 13:45:00,151.1,151.25,150.66,150.66,17700.0,130.3899,130.5193,130.0102,130.0102,17700.0
2018-11-15 13:50:00,150.69,151.21,150.69,151.0,25023.0,130.0361,130.4848,130.0361,130.3036,25023.0
2018-11-15 13:55:00,151.05,151.34,150.9,150.96,28457.0,130.3467,130.597,130.2173,130.269,28457.0
2018-11-15 14:00:00,151.02,151.1,150.67,150.82,30865.0,130.3208,130.3899,130.0188,130.1482,30865.0
2018-11-15 14:05:00,150.85,150.98,150.75,150.89,24954.0,130.1741,130.2863,130.0878,130.2086,24954.0
2018-11-15 14:10:00,150.86,151.18,150.77,151.14,25608.0,130.1828,130.4589,130.1051,130.4244,25608.0
2018-11-15 14:15:00,151.16,151.23,150.88,151.05,17311.0,130.4416,130.502,130.2,130.3467,17311.0
2018-11-15 14:20:00,151.01,151.17,150.93,151.17,18321.0,130.3122,130.4503,130.2432,130.4503,18321.0
2018-11-15 14:25:00,151.19,151.72,151.09,151.64,22623.0,130.4675,130.9249,130.3812,130.8558,22623.0
2018-11-15 14:30:00,151.59,152.14,151.58,151.91,51051.0,130.8127,131.2873,130.8041,131.0888,51051.0
2018-11-15 14:35:00,151.88,151.91,151.55,151.63,13213.0,131.063,131.0888,130.7782,130.8472,13213.0
2018-11-15 14:40:00,151.67,151.72,151.4,151.47,12680.0,130.8817,130.9249,130.6487,130.7091,12680.0
2018-11-15 14:45:00,151.49,151.88,151.47,151.73,23684.0,130.7264,131.063,130.7091,130.9335,23684.0
2018-11-15 14:50:00,151.73,151.87,151.57,151.83,50185.0,130.9335,131.0543,130.7954,131.0198,50185.0
2018-11-15 14:55:00,151.84,151.96,151.8,151.91,38964.0,131.0284,131.132,130.9939,131.0888,38964.0
2018-11-15 15:00:00,151.9,152.01,150.57,151.02,63510.0,131.0802,131.1751,129.9325,130.3208,63510.0
2018-11-15 15:05:00,151.05,151.53,151.02,151.39,23057.0,130.3467,130.7609,130.3208,130.6401,23057.0
2018-11-15 15:10:00,151.4,151.96,151.4,151.94,37385.0,130.6487,131.132,130.6487,131.1147,37385.0
2018-11-15 15:15:00,151.95,152.0,151.34,151.35,54360.0,131.1234,131.1665,130.597,130.6056,54360.0
2018-11-15 15:20:00,151.33,151.45,150.98,151.16,42026.0,130.5883,130.6919,130.2863,130.4416,42026.0
2018-11-15 15:25:00,151.13,151.36,150.94,150.94,25530.0,130.4157,130.6142,130.2518,130.2518,25530.0
2018-11-15 15:30:00,150.92,151.32,150.92,151.09,36567.0,130.2345,130.5797,130.2345,130.3812,36567.0
2018-11-15 15:35:00,151.09,151.43,151.09,151.4,36694.0,130.3812,130.6746,130.3812,130.6487,36694.0
2018-11-15 15:40:00,151.39,151.44,151.08,151.22,48696.0,130.6401,130.6833,130.3726,130.4934,48696.0
2018-11-15 15:45:00,151.22,151.23,151.0,151.17,74010.0,130.4934,130.502,130.3036,130.4503,74010.0
2018-11-15 15:50:00,151.17,151.51,151.13,151.44,64447.0,130.4503,130.7437,130.4157,130.6833,64447.0
2018-11-15 15:55:00,151.43,151.49,151.02,151.46,117937.0,130.6746,130.7264,130.3208,130.7005,117937.0
2018-11-16 09:30:00,151.8,152.04,151.03,151.75,210626.0,130.9939,131.201,130.3295,130.9508,210626.0
2018-11-16 09:35:00,151.57,151.85,151.31,151.52,31206.0,130.7954,131.0371,130.5711,130.7523,31206.0
2018-11-16 09:40:00,151.52,151.7,151.15,151.15,61913.0,130.7523,130.9076,130.433,130.433,61913.0
2018-11-16 09:45:00,151.2,152.35,151.03,152.14,78207.0,130.4762,131.4685,130.3295,131.2873,78207.0
2018-11-16 09:50:00,152.1,152.37,151.96,152.34,24361.0,131.2528,131.4858,131.132,131.4599,24361.0
2018-11-16 09:55:00,152.31,152.75,152.25,152.5,31587.0,131.434,131.8137,131.3822,131.598,31587.0
2018-11-16 10:00:00,152.46,152.54,152.36,152.54,14070.0,131.5635,131.6325,131.4772,131.6325,14070.0
2018-11-16 10:05:00,152.45,152.48,151.89,151.95,18112.0,131.5548,131.5807,131.0716,131.1234,18112.0
2018-11-16 10:10:00,151.96,152.22,151.92,152.22,14490.0,131.132,131.3564,131.0975,131.3564,14490.0
2018-11-16 10:15:00,152.24,152.49,151.93,151.93,6187.0,131.3736,131.5893,131.1061,131.1061,6187.0
2018-11-16 10:20:00,152.05,152.12,151.84,152.12,34260.0,131.2097,131.2701,131.0284,131.2701,34260.0
2018-11-16 10:25:00,152.19,152.34,152.04,152.21,24171.0,131.3305,131.4599,131.201,131.3477,24171.0
2018-11-16 10:30:00,152.19,152.9,152.18,152.71,37662.0,131.3305,131.9431,131.3218,131.7792,37662.0
2018-11-16 10:35:00,152.7,152.92,152.6,152.6,30002.0,131.7706,131.9604,131.6843,131.6843,30002.0
2018-11-16 10:40:00,152.64,152.76,152.36,152.45,16732.0,131.7188,131.8223,131.4772,131.5548,16732.0
2018-11-16 10:45:00,152.52,152.53,152.15,152.25,11944.0,131.6152,131.6239,131.2959,131.3822,11944.0
2018-11-16 10:50:00,152.28,152.33,152.1,152.28,13909.0,131.4081,131.4513,131.2528,131.4081,13909.0
2018-11-16 10:55:00,152.24,152.45,152.16,152.16,9260.0,131.3736,131.5548,131.3046,131.3046,9260.0
2018-11-16 11:00:00,152.21,152.35,152.12,152.19,9889.0,131.3477,131.4685,131.2701,131.3305,9889.0
2018-11-16 11:05:00,152.23,152.52,152.21,152.39,18360.0,131.365,131.6152,131.3477,131.5031,18360.0
2018-11-16 11:10:00,152.34,152.62,152.34,152.44,25710.0,131.4599,131.7015,131.4599,131.5462,25710.0
2018-11-16 11:15:00,152.44,152.67,152.38,152.6,22059.0,131.5462,131.7447,131.4944,131.6843,22059.0
2018-11-16 11:20:00,152.58,152.63,152.34,152.56,19455.0,131.667,131.7102,131.4599,131.6497,19455.0
2018-11-16 11:25:00,152.59,152.7,152.54,152.63,10438.0,131.6756,131.7706,131.6325,131.7102,10438.0
2018-11-16 11:30:00,152.58,152.6,152.13,152.24,10634.0,131.667,131.6843,131.2787,131.3736,10634.0
2018-11-16 11:35:00,152.24,152.32,152.04,152.09,14890.0,131.3736,131.4426,131.201,131.2442,14890.0
2018-11-16 11:40:00,152.06,152.08,151.84,151.97,19995.0,131.2183,131.2355,131.0284,131.1406,19995.0
2018-11-16 11:45:00,152.02,152.09,151.93,152.0,11579.0,131.1838,131.2442,131.1061,131.1665,11579.0
2018-11-16 11:50:00,151.99,152.03,151.76,151.97,23977.0,131.1579,131.1924,130.9594,131.1406,23977.0
2018-11-16 11:55:00,151.97,152.3,151.93,152.22,13688.0,131.1406,131.4254,131.1061,131.3564,13688.0
2018-11-16 12:00:00,152.22,152.26,151.71,151.8,12521.0,131.3564,131.3909,130.9163,130.9939,12521.0
2018-11-16 12:05:00,151.84,152.24,151.84,152.24,31617.0,131.0284,131.3736,131.0284,131.3736,31617.0
2018-11-16 12:10:00,152.2,152.26,152.0,152.04,11635.0,131.3391,131.3909,131.1665,131.201,11635.0
2018-11-16 12:15:00,152.01,152.11,151.84,151.98,10803.0,131.1751,131.2614,131.0284,131.1492,10803.0
2018-11-16 12:20:00,152.01,152.03,151.77,151.83,27018.0,131.1751,131.1924,130.968,131.0198,27018.0
2018-11-16 12:25:00,151.8,151.83,151.45,151.45,11631.0,130.9939,131.0198,130.6919,130.6919,11631.0
2018-11-16 12:30:00,151.45,151.96,151.37,151.96,25656.0,130.6919,131.132,130.6229,131.132,25656.0
2018-11-16 12:35:00,151.96,152.68,151.91,152.46,68984.0,131.132,131.7533,131.0888,131.5635,68984.0
2018-11-16 12:40:00,152.47,152.54,152.11,152.21,27770.0,131.5721,131.6325,131.2614,131.3477,27770.0
2018-11-16 12:45:00,152.08,152.94,152.07,152.75,35831.0,131.2355,131.9777,131.2269,131.8137,35831.0
2018-11-16 12:50:00,152.64,152.65,152.01,152.08,29147.0,131.7188,131.7274,131.1751,131.2355,29147.0
2018-11-16 12:55:00,152.08,152.12,151.98,152.07,14220.0,131.2355,131.2701,131.1492,131.2269,14220.0
2018-11-16 13:00:00,152.08,152.16,151.86,151.97,37231.0,131.2355,131.3046,131.0457,131.1406,37231.0
2018-11-16 13:05:00,152.04,152.05,151.68,151.77,20636.0,131.201,131.2097,130.8904,130.968,20636.0
2018-11-16 13:10:00,151.87,151.87,151.73,151.77,18373.0,131.0543,131.0543,130.9335,130.968,18373.0
2018-11-16 13:15:00,151.76,151.78,151.53,151.64,17833.0,130.9594,130.9767,130.7609,130.8558,17833.0
2018-11-16 13:20:00,151.62,151.62,151.46,151.46,19544.0,130.8386,130.8386,130.7005,130.7005,19544.0
2018-11-16 13:25:00,151.5,151.6,151.32,151.34,24182.0,130.735,130.8213,130.5797,130.597,24182.0
2018-11-16 13:30:00,151.38,151.49,151.25,151.25,18933.0,130.6315,130.7264,130.5193,130.5193,18933.0
2018-11-16 13:35:00,151.23,151.45,151.19,151.38,10554.0,130.502,130.6919,130.4675,130.6315,10554.0
2018-11-16 13:40:00,151.41,151.44,151.01,151.17,19584.0,130.6574,130.6833,130.3122,130.4503,19584.0
2018-11-16 13:45:00,151.2,151.5,151.14,151.5,15162.0,130.4762,130.735,130.4244,130.735,15162.0
2018-11-16 13:50:00,151.5,151.64,151.49,151.52,22125.0,130.735,130.8558,130.7264,130.7523,22125.0
2018-11-16 13:55:00,151.53,151.78,151.53,151.73,16348.0,130.7609,130.9767,130.7609,130.9335,16348.0
2018-11-16 14:00:00,151.73,152.0,151.73,151.94,14138.0,130.9335,131.1665,130.9335,131.1147,14138.0
2018-11-16 14:05:00,151.95,152.17,151.95,152.01,12038.0,131.1234,131.3132,131.1234,131.1751,12038.0
2018-11-16 14:10:00,152.0,152.09,151.85,151.87,10381.0,131.1665,131.2442,131.0371,131.0543,10381.0
2018-11-16 14:15:00,151.85,151.92,151.7,151.88,9093.0,131.0371,131.0975,130.9076,131.063,9093.0
2018-11-16 14:20:00,151.89,151.95,151.32,151.34,28245.0,131.0716,131.1234,130.5797,130.597,28245.0
2018-11-16 14:25:00,151.35,151.83,151.15,151.72,36860.0,130.6056,131.0198,130.433,130.9249,36860.0
2018-11-16 14:30:00,151.68,151.93,151.68,151.88,15700.0,130.8904,131.1061,130.8904,131.063,15700.0
2018-11-16 14:35:00,151.84,151.99,151.81,151.86,19883.0,131.0284,131.1579,131.0025,131.0457,19883.0
2018-11-16 14:40:00,151.85,151.85,151.67,151.67,13117.0,131.0371,131.0371,130.8817,130.8817,13117.0
2018-11-16 14:45:00,151.66,151.84,151.65,151.77,13499.0,130.8731,131.0284,130.8645,130.968,13499.0
2018-11-16 14:50:00,151.83,151.86,151.66,151.84,14640.0,131.0198,131.0457,130.8731,131.0284,14640.0
2018-11-16 14:55:00,151.84,151.95,151.75,151.95,15309.0,131.0284,131.1234,130.9508,131.1234,15309.0
2018-11-16 15:00:00,151.96,152.11,151.88,151.92,23588.0,131.132,131.2614,131.063,131.0975,23588.0
2018-11-16 15:05:00,151.92,152.0,151.87,151.91,33847.0,131.0975,131.1665,131.0543,131.0888,33847.0
2018-11-16 15:10:00,151.93,151.98,151.85,151.96,19385.0,131.1061,131.1492,131.0371,131.132,19385.0
2018-11-16 15:15:00,151.96,152.17,151.95,152.11,29979.0,131.132,131.3132,131.1234,131.2614,29979.0
2018-11-16 15:20:00,152.16,152.19,152.05,152.09,28540.0,131.3046,131.3305,131.2097,131.2442,28540.0
2018-11-16 15:25:00,152.07,152.14,151.73,151.77,42133.0,131.2269,131.2873,130.9335,130.968,42133.0
2018-11-16 15:30:00,151.75,151.8,151.46,151.46,37641.0,130.9508,130.9939,130.7005,130.7005,37641.0
2018-11-16 15:35:00,151.48,151.72,151.48,151.68,41565.0,130.7178,130.9249,130.7178,130.8904,41565.0
2018-11-16 15:40:00,151.69,151.72,151.58,151.66,42563.0,130.899,130.9249,130.8041,130.8731,42563.0
2018-11-16 15:45:00,151.66,151.79,151.55,151.62,54633.0,130.8731,130.9853,130.7782,130.8386,54633.0
2018-11-16 15:50:00,151.62,151.7,151.48,151.53,66221.0,130.8386,130.9076,130.7178,130.7609,66221.0
2018-11-16 15:55:00,151.53,151.54,151.25,151.49,152878.0,130.7609,130.7696,130.5193,130.7264,152878.0
2018-11-19 09:30:00,150.36,150.59,149.6,150.04,81694.0,129.7513,129.9498,129.0955,129.4751,81694.0
2018-11-19 09:35:00,150.05,150.91,150.02,150.66,28530.0,129.4838,130.2259,129.4579,130.0102,28530.0
2018-11-19 09:40:00,150.66,150.88,150.34,150.36,12355.0,130.0102,130.2,129.734,129.7513,12355.0
2018-11-19 09:45:00,150.28,150.69,150.08,150.68,24633.0,129.6823,130.0361,129.5097,130.0274,24633.0
2018-11-19 09:50:00,150.67,150.79,150.25,150.35,21226.0,130.0188,130.1224,129.6564,129.7427,21226.0
2018-11-19 09:55:00,150.3,151.13,150.21,151.13,14050.0,129.6995,130.4157,129.6218,130.4157,14050.0
2018-11-19 10:00:00,151.01,151.1,150.65,150.81,16805.0,130.3122,130.3899,130.0015,130.1396,16805.0
2018-11-19 10:05:00,150.74,150.87,150.56,150.63,18903.0,130.0792,130.1914,129.9239,129.9843,18903.0
2018-11-19 10:10:00,150.58,150.87,150.56,150.71,15606.0,129.9411,130.1914,129.9239,130.0533,15606.0
2018-11-19 10:15:00,150.72,150.95,150.72,150.81,11737.0,130.0619,130.2604,130.0619,130.1396,11737.0
2018-11-19 10:20:00,150.84,150.84,150.45,150.55,11215.0,130.1655,130.1655,129.829,129.9152,11215.0
2018-11-19 10:25:00,150.57,150.83,150.57,150.77,18449.0,129.9325,130.1569,129.9325,130.1051,18449.0
2018-11-19 10:30:00,150.73,150.88,150.55,150.66,14748.0,130.0706,130.2,129.9152,130.0102,14748.0
2018-11-19 10:35:00,150.66,150.96,150.59,150.9,15367.0,130.0102,130.269,129.9498,130.2173,15367.0
2018-11-19 10:40:00,150.88,150.99,150.78,150.93,10593.0,130.2,130.2949,130.1137,130.2432,10593.0
2018-11-19 10:45:00,150.88,151.0,150.76,151.0,17104.0,130.2,130.3036,130.0965,130.3036,17104.0
2018-11-19 10:50:00,150.95,151.15,150.87,151.05,16767.0,130.2604,130.433,130.1914,130.3467,16767.0
2018-11-19 10:55:00,151.07,151.16,150.99,151.03,7198.0,130.364,130.4416,130.2949,130.3295,7198.0
2018-11-19 11:00:00,151.01,151.12,150.83,150.95,9224.0,130.3122,130.4071,130.1569,130.2604,9224.0
2018-11-19 11:05:00,150.97,151.09,150.82,150.82,9918.0,130.2777,130.3812,130.1482,130.1482,9918.0
2018-11-19 11:10:00,150.79,150.83,150.43,150.48,20041.0,130.1224,130.1569,129.8117,129.8548,20041.0
2018-11-19 11:15:00,150.46,150.5,150.26,150.38,18912.0,129.8376,129.8721,129.665,129.7685,18912.0
2018-11-19 11:20:00,150.35,150.47,150.16,150.16,17418.0,129.7427,129.8462,129.5787,129.5787,17418.0
2018-11-19 11:25:00,150.14,150.2,149.96,150.02,23671.0,129.5614,129.6132,129.4061,129.4579,23671.0
2018-11-19 11:30:00,150.01,150.2,149.91,150.13,17974.0,129.4493,129.6132,129.363,129.5528,17974.0
2018-11-19 11:35:00,150.13,150.46,150.11,150.11,17391.0,129.5528,129.8376,129.5356,129.5356,17391.0
2018-11-19 11:40:00,150.1,150.24,149.87,150.05,16893.0,129.5269,129.6477,129.3284,129.4838,16893.0
2018-11-19 11:45:00,150.01,150.2,149.91,150.12,16744.0,129.4493,129.6132,129.363,129.5442,16744.0
2018-11-19 11:50:00,150.1,150.14,149.41,149.46,30232.0,129.5269,129.5614,128.9315,128.9746,30232.0
2018-11-19 11:55:00,149.47,149.81,149.4,149.56,37925.0,128.9833,129.2767,128.9229,129.0609,37925.0
2018-11-19 12:00:00,149.59,149.78,149.56,149.61,16397.0,129.0868,129.2508,129.0609,129.1041,16397.0
2018-11-19 12:05:00,149.59,149.72,149.33,149.47,14856.0,129.0868,129.199,128.8625,128.9833,14856.0
2018-11-19 12:10:00,149.5,149.79,149.44,149.48,21841.0,129.0092,129.2594,128.9574,128.9919,21841.0
2018-11-19 12:15:00,149.44,149.65,149.43,149.65,11260.0,128.9574,129.1386,128.9488,129.1386,11260.0
2018-11-19 12:20:00,149.6,149.7,149.53,149.55,10163.0,129.0955,129.1817,129.035,129.0523,10163.0
2018-11-19 12:25:00,149.46,149.64,149.41,149.53,13472.0,128.9746,129.13,128.9315,129.035,13472.0
2018-11-19 12:30:00,149.46,149.47,149.08,149.19,13735.0,128.9746,128.9833,128.6467,128.7417,13735.0
2018-11-19 12:35:00,149.19,149.79,149.16,149.75,29697.0,128.7417,129.2594,128.7158,129.2249,29697.0
2018-11-19 12:40:00,149.77,150.14,149.77,149.91,29849.0,129.2422,129.5614,129.2422,129.363,29849.0
2018-11-19 12:45:00,149.93,149.93,149.59,149.64,14704.0,129.3802,129.3802,129.0868,129.13,14704.0
2018-11-19 12:50:00,149.63,149.65,149.43,149.47,30280.0,129.1213,129.1386,128.9488,128.9833,30280.0
2018-11-19 12:55:00,149.48,149.82,149.36,149.69,16844.0,128.9919,129.2853,128.8883,129.1731,16844.0
2018-11-19 13:00:00,149.69,149.78,149.5,149.59,17913.0,129.1731,129.2508,129.0092,129.0868,17913.0
2018-11-19 13:05:00,149.62,149.68,149.23,149.25,14471.0,129.1127,129.1645,128.7762,128.7934,14471.0
2018-11-19 13:10:00,149.28,149.52,149.28,149.33,12305.0,128.8193,129.0264,128.8193,128.8625,12305.0
2018-11-19 13:15:00,149.31,149.38,149.13,149.37,12816.0,128.8452,128.9056,128.6899,128.897,12816.0
2018-11-19 13:20:00,149.37,149.47,149.24,149.24,15681.0,128.897,128.9833,128.7848,128.7848,15681.0
2018-11-19 13:25:00,149.22,149.28,149.04,149.07,11709.0,128.7675,128.8193,128.6122,128.6381,11709.0
2018-11-19 13:30:00,149.06,149.19,148.87,148.99,19125.0,128.6295,128.7417,128.4655,128.5691,19125.0
2018-11-19 13:35:00,149.0,149.75,148.98,149.61,25387.0,128.5777,129.2249,128.5604,129.1041,25387.0
2018-11-19 13:40:00,149.66,149.7,149.42,149.6,16176.0,129.1472,129.1817,128.9401,129.0955,16176.0
2018-11-19 13:45:00,149.61,149.68,149.38,149.48,10574.0,129.1041,129.1645,128.9056,128.9919,10574.0
2018-11-19 13:50:00,149.49,149.57,149.4,149.42,11956.0,129.0005,129.0696,128.9229,128.9401,11956.0
2018-11-19 13:55:00,149.42,149.6,149.42,149.45,16273.0,128.9401,129.0955,128.9401,128.966,16273.0
2018-11-19 14:00:00,149.46,149.47,149.16,149.31,26704.0,128.9746,128.9833,128.7158,128.8452,26704.0
2018-11-19 14:05:00,149.31,149.65,149.25,149.56,18978.0,128.8452,129.1386,128.7934,129.0609,18978.0
2018-11-19 14:10:00,149.49,149.59,149.31,149.47,34575.0,129.0005,129.0868,128.8452,128.9833,34575.0
2018-11-19 14:15:00,149.49,149.76,149.4,149.56,42355.0,129.0005,129.2335,128.9229,129.0609,42355.0
2018-11-19 14:20:00,149.6,149.72,149.28,149.47,34341.0,129.0955,129.199,128.8193,128.9833,34341.0
2018-11-19 14:25:00,149.47,150.02,149.47,149.95,37840.0,128.9833,129.4579,128.9833,129.3975,37840.0
2018-11-19 14:30:00,149.9,150.0,149.66,149.96,25215.0,129.3543,129.4406,129.1472,129.4061,25215.0
2018-11-19 14:35:00,149.92,150.15,149.73,150.15,25335.0,129.3716,129.5701,129.2076,129.5701,25335.0
2018-11-19 14:40:00,150.16,150.31,150.06,150.28,28518.0,129.5787,129.7081,129.4924,129.6823,28518.0
2018-11-19 14:45:00,150.27,150.58,150.1,150.5,33021.0,129.6736,129.9411,129.5269,129.8721,33021.0
2018-11-19 14:50:00,150.47,150.52,150.33,150.49,29597.0,129.8462,129.8894,129.7254,129.8635,29597.0
2018-11-19 14:55:00,150.48,150.54,150.3,150.31,19207.0,129.8548,129.9066,129.6995,129.7081,19207.0
2018-11-19 15:00:00,150.31,150.6,150.12,150.49,32098.0,129.7081,129.9584,129.5442,129.8635,32098.0
2018-11-19 15:05:00,150.46,150.68,150.42,150.49,29807.0,129.8376,130.0274,129.8031,129.8635,29807.0
2018-11-19 15:10:00,150.5,151.13,150.47,151.04,54218.0,129.8721,130.4157,129.8462,130.3381,54218.0
2018-11-19 15:15:00,151.02,151.17,150.79,151.02,42971.0,130.3208,130.4503,130.1224,130.3208,42971.0
2018-11-19 15:20:00,151.03,151.22,150.98,151.13,52426.0,130.3295,130.4934,130.2863,130.4157,52426.0
2018-11-19 15:25:00,151.15,151.38,151.01,151.11,57862.0,130.433,130.6315,130.3122,130.3985,57862.0
2018-11-19 15:30:00,151.16,151.24,151.03,151.12,75937.0,130.4416,130.5107,130.3295,130.4071,75937.0
2018-11-19 15:35:00,151.12,151.26,151.04,151.17,81263.0,130.4071,130.5279,130.3381,130.4503,81263.0
2018-11-19 15:40:00,151.19,151.19,150.8,150.94,84613.0,130.4675,130.4675,130.131,130.2518,84613.0
2018-11-19 15:45:00,150.93,150.94,150.68,150.76,74807.0,130.2432,130.2518,130.0274,130.0965,74807.0
2018-11-19 15:50:00,150.76,150.77,150.46,150.6,57376.0,130.0965,130.1051,129.8376,129.9584,57376.0
2018-11-19 15:55:00,150.61,150.91,150.6,150.68,231834.0,129.967,130.2259,129.9584,130.0274,231834.0
2018-11-20 09:30:00,147.51,147.83,146.2,146.36,200227.0,127.2919,127.5681,126.1615,126.2995,200227.0
2018-11-20 09:35:00,146.38,146.92,145.66,146.4,147311.0,126.3168,126.7828,125.6955,126.3341,147311.0
2018-11-20 09:40:00,146.4,146.54,145.66,145.96,92165.0,126.3341,126.4549,125.6955,125.9544,92165.0
2018-11-20 09:45:00,145.92,145.93,145.36,145.45,69978.0,125.9198,125.9285,125.4366,125.5143,69978.0
2018-11-20 09:50:00,145.34,145.39,143.87,143.94,121185.0,125.4193,125.4625,124.1508,124.2112,121185.0
2018-11-20 09:55:00,143.94,144.03,142.59,143.19,175595.0,124.2112,124.2889,123.0463,123.564,175595.0
2018-11-20 10:00:00,143.18,143.37,142.64,142.8,192292.0,123.5554,123.7194,123.0894,123.2275,192292.0
2018-11-20 10:05:00,142.81,142.88,141.7,141.99,154642.0,123.2361,123.2965,122.2782,122.5285,154642.0
2018-11-20 10:10:00,141.94,141.99,141.29,141.38,101547.0,122.4854,122.5285,121.9244,122.0021,101547.0
2018-11-20 10:15:00,141.31,142.54,141.16,142.47,163204.0,121.9417,123.0031,121.8123,122.9427,163204.0
2018-11-20 10:20:00,142.49,143.33,142.49,143.05,75901.0,122.96,123.6848,122.96,123.4432,75901.0
2018-11-20 10:25:00,143.02,143.38,143.0,143.21,41801.0,123.4173,123.728,123.4001,123.5813,41801.0
2018-11-20 10:30:00,143.2,143.9,143.2,143.32,41272.0,123.5727,124.1767,123.5727,123.6762,41272.0
2018-11-20 10:35:00,143.33,144.36,143.32,144.18,76378.0,123.6848,124.5737,123.6762,124.4183,76378.0
2018-11-20 10:40:00,144.09,144.19,143.75,143.89,42896.0,124.3407,124.427,124.0473,124.1681,42896.0
2018-11-20 10:45:00,143.94,143.94,143.21,143.41,36105.0,124.2112,124.2112,123.5813,123.7539,36105.0
2018-11-20 10:50:00,143.48,144.34,143.42,144.03,68339.0,123.8143,124.5564,123.7625,124.2889,68339.0
2018-11-20 10:55:00,144.05,144.27,143.75,143.86,29646.0,124.3062,124.496,124.0473,124.1422,29646.0
2018-11-20 11:00:00,143.85,143.93,143.28,143.29,28856.0,124.1336,124.2026,123.6417,123.6503,28856.0
2018-11-20 11:05:00,143.28,143.33,142.71,142.71,33239.0,123.6417,123.6848,123.1498,123.1498,33239.0
2018-11-20 11:10:00,142.71,143.32,142.71,143.01,35526.0,123.1498,123.6762,123.1498,123.4087,35526.0
2018-11-20 11:15:00,142.95,142.95,142.39,142.45,23720.0,123.3569,123.3569,122.8737,122.9255,23720.0
2018-11-20 11:20:00,142.47,142.83,142.33,142.34,36361.0,122.9427,123.2534,122.8219,122.8305,36361.0
2018-11-20 11:25:00,142.3,142.6,142.29,142.6,24491.0,122.796,123.0549,122.7874,123.0549,24491.0
2018-11-20 11:30:00,142.56,142.72,142.31,142.31,35956.0,123.0204,123.1584,122.8046,122.8046,35956.0
2018-11-20 11:35:00,142.34,142.94,142.34,142.89,27982.0,122.8305,123.3483,122.8305,123.3051,27982.0
2018-11-20 11:40:00,142.91,143.31,142.84,143.24,102378.0,123.3224,123.6676,123.262,123.6072,102378.0
2018-11-20 11:45:00,143.29,143.35,142.79,142.81,21447.0,123.6503,123.7021,123.2189,123.2361,21447.0
2018-11-20 11:50:00,142.81,142.85,142.6,142.71,18535.0,123.2361,123.2706,123.0549,123.1498,18535.0
2018-11-20 11:55:00,142.68,143.06,142.59,142.78,16791.0,123.1239,123.4518,123.0463,123.2102,16791.0
2018-11-20 12:00:00,142.76,142.99,142.57,142.92,20759.0,123.193,123.3914,123.029,123.331,20759.0
2018-11-20 12:05:00,142.91,142.92,142.34,142.37,23870.0,123.3224,123.331,122.8305,122.8564,23870.0
2018-11-20 12:10:00,142.37,142.47,142.22,142.31,21210.0,122.8564,122.9427,122.727,122.8046,21210.0
2018-11-20 12:15:00,142.33,142.42,142.23,142.23,12766.0,122.8219,122.8996,122.7356,122.7356,12766.0
2018-11-20 12:20:00,142.22,142.3,142.05,142.23,124079.0,122.727,122.796,122.5803,122.7356,124079.0
2018-11-20 12:25:00,142.25,142.54,142.18,142.48,34090.0,122.7529,123.0031,122.6925,122.9513,34090.0
2018-11-20 12:30:00,142.49,143.08,142.49,142.75,72814.0,122.96,123.4691,122.96,123.1843,72814.0
2018-11-20 12:35:00,142.73,142.83,142.47,142.53,27146.0,123.1671,123.2534,122.9427,122.9945,27146.0
2018-11-20 12:40:00,142.5,142.58,142.22,142.22,14514.0,122.9686,123.0376,122.727,122.727,14514.0
2018-11-20 12:45:00,142.21,142.41,142.21,142.34,19197.0,122.7183,122.8909,122.7183,122.8305,19197.0
2018-11-20 12:50:00,142.34,142.58,142.3,142.55,17688.0,122.8305,123.0376,122.796,123.0117,17688.0
2018-11-20 12:55:00,142.54,142.57,142.27,142.38,22355.0,123.0031,123.029,122.7701,122.865,22355.0
2018-11-20 13:00:00,142.33,142.48,142.21,142.21,40645.0,122.8219,122.9513,122.7183,122.7183,40645.0
2018-11-20 13:05:00,142.21,142.46,142.2,142.33,35260.0,122.7183,122.9341,122.7097,122.8219,35260.0
2018-11-20 13:10:00,142.33,142.62,142.3,142.57,31983.0,122.8219,123.0722,122.796,123.029,31983.0
2018-11-20 13:15:00,142.57,142.57,142.05,142.09,39185.0,123.029,123.029,122.5803,122.6148,39185.0
2018-11-20 13:20:00,142.07,142.1,141.6,141.79,67443.0,122.5975,122.6234,122.192,122.3559,67443.0
2018-11-20 13:25:00,141.81,142.01,141.75,141.76,32543.0,122.3732,122.5458,122.3214,122.33,32543.0
2018-11-20 13:30:00,141.75,141.96,141.63,141.86,48747.0,122.3214,122.5026,122.2178,122.4163,48747.0
2018-11-20 13:35:00,141.81,142.01,141.75,141.85,18597.0,122.3732,122.5458,122.3214,122.4077,18597.0
2018-11-20 13:40:00,141.85,142.24,141.76,142.11,25332.0,122.4077,122.7442,122.33,122.6321,25332.0
2018-11-20 13:45:00,142.1,142.32,141.92,142.21,19464.0,122.6234,122.8133,122.4681,122.7183,19464.0
2018-11-20 13:50:00,142.21,142.25,141.97,142.02,30250.0,122.7183,122.7529,122.5112,122.5544,30250.0
2018-11-20 13:55:00,141.99,142.12,141.9,142.01,15298.0,122.5285,122.6407,122.4508,122.5458,15298.0
2018-11-20 14:00:00,141.94,141.97,141.75,141.88,24439.0,122.4854,122.5112,122.3214,122.4336,24439.0
2018-11-20 14:05:00,141.89,141.96,141.5,141.53,36712.0,122.4422,122.5026,122.1057,122.1315,36712.0
2018-11-20 14:10:00,141.56,142.27,141.56,142.24,23070.0,122.1574,122.7701,122.1574,122.7442,23070.0
2018-11-20 14:15:00,142.24,142.51,142.2,142.41,28319.0,122.7442,122.9772,122.7097,122.8909,28319.0
2018-11-20 14:20:00,142.39,142.47,142.0,142.1,34667.0,122.8737,122.9427,122.5371,122.6234,34667.0
2018-11-20 14:25:00,142.13,142.3,141.96,141.99,21854.0,122.6493,122.796,122.5026,122.5285,21854.0
2018-11-20 14:30:00,142.01,142.66,141.97,142.63,51499.0,122.5458,123.1067,122.5112,123.0808,51499.0
2018-11-20 14:35:00,142.6,142.67,142.17,142.25,30825.0,123.0549,123.1153,122.6838,122.7529,30825.0
2018-11-20 14:40:00,142.24,142.34,141.86,141.9,23076.0,122.7442,122.8305,122.4163,122.4508,23076.0
2018-11-20 14:45:00,141.9,142.12,141.68,141.74,34504.0,122.4508,122.6407,122.261,122.3128,34504.0
2018-11-20 14:50:00,141.73,141.79,141.5,141.53,35695.0,122.3041,122.3559,122.1057,122.1315,35695.0
2018-11-20 14:55:00,141.54,141.69,141.43,141.49,55909.0,122.1402,122.2696,122.0453,122.097,55909.0
2018-11-20 15:00:00,141.44,141.83,141.31,141.35,115229.0,122.0539,122.3904,121.9417,121.9762,115229.0
2018-11-20 15:05:00,141.36,141.47,141.05,141.37,69186.0,121.9848,122.0798,121.7173,121.9935,69186.0
2018-11-20 15:10:00,141.36,141.56,141.08,141.08,73840.0,121.9848,122.1574,121.7432,121.7432,73840.0
2018-11-20 15:15:00,141.05,141.77,140.97,141.71,80333.0,121.7173,122.3387,121.6483,122.2869,80333.0
2018-11-20 15:20:00,141.71,141.73,141.38,141.51,106459.0,122.2869,122.3041,122.0021,122.1143,106459.0
2018-11-20 15:25:00,141.52,141.89,141.34,141.77,87861.0,122.1229,122.4422,121.9676,122.3387,87861.0
2018-11-20 15:30:00,141.77,141.79,141.3,141.43,106746.0,122.3387,122.3559,121.9331,122.0453,106746.0
2018-11-20 15:35:00,141.44,141.8,141.41,141.76,86896.0,122.0539,122.3645,122.028,122.33,86896.0
2018-11-20 15:40:00,141.76,141.77,141.46,141.47,119345.0,122.33,122.3387,122.0711,122.0798,119345.0
2018-11-20 15:45:00,141.47,141.65,141.36,141.53,131900.0,122.0798,122.2351,121.9848,122.1315,131900.0
2018-11-20 15:50:00,141.52,141.62,141.26,141.51,235286.0,122.1229,122.2092,121.8986,122.1143,235286.0
2018-11-20 15:55:00,141.48,141.75,141.45,141.5,318686.0,122.0884,122.3214,122.0625,122.1057,318686.0
2018-11-21 09:30:00,142.11,143.36,141.78,143.0,105023.0,122.6321,123.7107,122.3473,123.4001,105023.0
2018-11-21 09:35:00,143.0,143.05,142.59,142.94,64660.0,123.4001,123.4432,123.0463,123.3483,64660.0
2018-11-21 09:40:00,142.93,142.93,142.29,142.62,37958.0,123.3397,123.3397,122.7874,123.0722,37958.0
2018-11-21 09:45:00,142.66,142.74,142.35,142.56,61538.0,123.1067,123.1757,122.8392,123.0204,61538.0
2018-11-21 09:50:00,142.53,142.6,142.07,142.16,58864.0,122.9945,123.0549,122.5975,122.6752,58864.0
2018-11-21 09:55:00,142.18,142.29,142.01,142.21,61422.0,122.6925,122.7874,122.5458,122.7183,61422.0
2018-11-21 10:00:00,142.25,142.44,142.1,142.25,43058.0,122.7529,122.9168,122.6234,122.7529,43058.0
2018-11-21 10:05:00,142.29,142.5,142.18,142.4,97056.0,122.7874,122.9686,122.6925,122.8823,97056.0
2018-11-21 10:10:00,142.38,142.74,142.32,142.64,58720.0,122.865,123.1757,122.8133,123.0894,58720.0
2018-11-21 10:15:00,142.68,142.82,142.46,142.79,52002.0,123.1239,123.2447,122.9341,123.2189,52002.0
2018-11-21 10:20:00,142.82,142.87,142.63,142.68,73808.0,123.2447,123.2879,123.0808,123.1239,73808.0
2018-11-21 10:25:00,142.72,143.06,142.68,142.9,38664.0,123.1584,123.4518,123.1239,123.3138,38664.0
2018-11-21 10:30:00,142.9,142.97,142.69,142.69,32133.0,123.3138,123.3742,123.1326,123.1326,32133.0
2018-11-21 10:35:00,142.71,142.95,142.69,142.89,44183.0,123.1498,123.3569,123.1326,123.3051,44183.0
2018-11-21 10:40:00,142.86,142.94,142.56,142.61,31727.0,123.2793,123.3483,123.0204,123.0635,31727.0
2018-11-21 10:45:00,142.61,142.61,142.28,142.43,20910.0,123.0635,123.0635,122.7788,122.9082,20910.0
2018-11-21 10:50:00,142.46,142.94,142.35,142.86,24440.0,122.9341,123.3483,122.8392,123.2793,24440.0
2018-11-21 10:55:00,142.89,143.12,142.85,143.03,26027.0,123.3051,123.5036,123.2706,123.426,26027.0
2018-11-21 11:00:00,143.04,143.13,142.87,143.13,13354.0,123.4346,123.5122,123.2879,123.5122,13354.0
2018-11-21 11:05:00,143.1,143.15,143.01,143.1,28543.0,123.4864,123.5295,123.4087,123.4864,28543.0
2018-11-21 11:10:00,143.11,143.39,143.1,143.1,42877.0,123.495,123.7366,123.4864,123.4864,42877.0
2018-11-21 11:15:00,143.1,143.17,142.97,143.15,27785.0,123.4864,123.5468,123.3742,123.5295,27785.0
2018-11-21 11:20:00,143.17,143.18,142.92,143.03,17850.0,123.5468,123.5554,123.331,123.426,17850.0
2018-11-21 11:25:00,143.03,143.22,142.86,143.21,149429.0,123.426,123.5899,123.2793,123.5813,149429.0
2018-11-21 11:30:00,143.21,143.24,143.01,143.08,28187.0,123.5813,123.6072,123.4087,123.4691,28187.0
2018-11-21 11:35:00,143.06,143.23,143.05,143.21,28828.0,123.4518,123.5985,123.4432,123.5813,28828.0
2018-11-21 11:40:00,143.22,143.6,143.18,143.43,38513.0,123.5899,123.9178,123.5554,123.7711,38513.0
2018-11-21 11:45:00,143.39,143.7,143.3,143.7,32517.0,123.7366,124.0041,123.6589,124.0041,32517.0
2018-11-21 11:50:00,143.7,143.88,143.6,143.84,19118.0,124.0041,124.1595,123.9178,124.1249,19118.0
2018-11-21 11:55:00,143.86,143.89,143.44,143.47,32378.0,124.1422,124.1681,123.7798,123.8056,32378.0
2018-11-21 12:00:00,143.47,143.84,143.42,143.84,43541.0,123.8056,124.1249,123.7625,124.1249,43541.0
2018-11-21 12:05:00,143.82,144.12,143.77,143.84,32815.0,124.1077,124.3666,124.0645,124.1249,32815.0
2018-11-21 12:10:00,143.86,143.96,143.65,143.65,41889.0,124.1422,124.2285,123.961,123.961,41889.0
2018-11-21 12:15:00,143.65,143.68,143.39,143.47,28190.0,123.961,123.9869,123.7366,123.8056,28190.0
2018-11-21 12:20:00,143.48,143.56,143.41,143.5,22930.0,123.8143,123.8833,123.7539,123.8315,22930.0
2018-11-21 12:25:00,143.51,143.58,143.43,143.56,34205.0,123.8402,123.9006,123.7711,123.8833,34205.0
2018-11-21 12:30:00,143.57,143.97,143.57,143.86,19925.0,123.8919,124.2371,123.8919,124.1422,19925.0
2018-11-21 12:35:00,143.86,143.87,143.67,143.75,23992.0,124.1422,124.1508,123.9782,124.0473,23992.0
2018-11-21 12:40:00,143.76,143.83,143.66,143.8,21379.0,124.0559,124.1163,123.9696,124.0904,21379.0
2018-11-21 12:45:00,143.78,143.81,143.67,143.69,31175.0,124.0732,124.099,123.9782,123.9955,31175.0
2018-11-21 12:50:00,143.7,143.77,143.68,143.74,23554.0,124.0041,124.0645,123.9869,124.0386,23554.0
2018-11-21 12:55:00,143.75,144.16,143.69,144.16,28499.0,124.0473,124.4011,123.9955,124.4011,28499.0
2018-11-21 13:00:00,144.2,144.24,144.02,144.2,18332.0,124.4356,124.4701,124.2803,124.4356,18332.0
2018-11-21 13:05:00,144.2,144.26,144.1,144.16,22556.0,124.4356,124.4874,124.3493,124.4011,22556.0
2018-11-21 13:10:00,144.15,144.24,144.1,144.24,18178.0,124.3924,124.4701,124.3493,124.4701,18178.0
2018-11-21 13:15:00,144.25,144.26,144.08,144.12,19989.0,124.4787,124.4874,124.332,124.3666,19989.0
2018-11-21 13:20:00,144.14,144.24,144.04,144.24,15786.0,124.3838,124.4701,124.2975,124.4701,15786.0
2018-11-21 13:25:00,144.23,144.56,144.16,144.44,35255.0,124.4615,124.7462,124.4011,124.6427,35255.0
2018-11-21 13:30:00,144.47,144.47,144.21,144.28,25245.0,124.6686,124.6686,124.4442,124.5046,25245.0
2018-11-21 13:35:00,144.27,144.28,144.09,144.22,19629.0,124.496,124.5046,124.3407,124.4529,19629.0
2018-11-21 13:40:00,144.24,144.36,144.2,144.36,14797.0,124.4701,124.5737,124.4356,124.5737,14797.0
2018-11-21 13:45:00,144.39,144.39,144.22,144.32,17900.0,124.5996,124.5996,124.4529,124.5391,17900.0
2018-11-21 13:50:00,144.32,144.4,144.26,144.36,14910.0,124.5391,124.6082,124.4874,124.5737,14910.0
2018-11-21 13:55:00,144.35,144.35,144.23,144.31,19067.0,124.565,124.565,124.4615,124.5305,19067.0
2018-11-21 14:00:00,144.31,144.32,144.14,144.15,16006.0,124.5305,124.5391,124.3838,124.3924,16006.0
2018-11-21 14:05:00,144.12,144.3,144.12,144.26,17390.0,124.3666,124.5219,124.3666,124.4874,17390.0
2018-11-21 14:10:00,144.25,144.37,144.22,144.33,23180.0,124.4787,124.5823,124.4529,124.5478,23180.0
2018-11-21 14:15:00,144.32,144.32,144.19,144.25,18339.0,124.5391,124.5391,124.427,124.4787,18339.0
2018-11-21 14:20:00,144.26,144.33,144.24,144.29,20502.0,124.4874,124.5478,124.4701,124.5133,20502.0
2018-11-21 14:25:00,144.3,144.36,144.25,144.28,17945.0,124.5219,124.5737,124.4787,124.5046,17945.0
2018-11-21 14:30:00,144.3,144.54,144.27,144.47,31244.0,124.5219,124.729,124.496,124.6686,31244.0
2018-11-21 14:35:00,144.45,144.47,144.3,144.41,31014.0,124.6513,124.6686,124.5219,124.6168,31014.0
2018-11-21 14:40:00,144.42,144.6,144.4,144.54,31859.0,124.6254,124.7808,124.6082,124.729,31859.0
2018-11-21 14:45:00,144.53,144.56,144.47,144.55,20437.0,124.7204,124.7462,124.6686,124.7376,20437.0
2018-11-21 14:50:00,144.56,144.6,144.5,144.58,31939.0,124.7462,124.7808,124.6945,124.7635,31939.0
2018-11-21 14:55:00,144.59,144.59,144.51,144.53,19185.0,124.7721,124.7721,124.7031,124.7204,19185.0
2018-11-21 15:00:00,144.53,144.6,144.38,144.52,34074.0,124.7204,124.7808,124.5909,124.7117,34074.0
2018-11-21 15:05:00,144.52,144.62,144.49,144.59,31109.0,124.7117,124.798,124.6858,124.7721,31109.0
2018-11-21 15:10:00,144.59,144.59,144.39,144.39,38231.0,124.7721,124.7721,124.5996,124.5996,38231.0
2018-11-21 15:15:00,144.4,144.43,144.29,144.31,36249.0,124.6082,124.6341,124.5133,124.5305,36249.0
2018-11-21 15:20:00,144.32,144.32,144.12,144.26,35364.0,124.5391,124.5391,124.3666,124.4874,35364.0
2018-11-21 15:25:00,144.28,144.39,144.28,144.3,50486.0,124.5046,124.5996,124.5046,124.5219,50486.0
2018-11-21 15:30:00,144.29,144.3,143.95,144.04,60442.0,124.5133,124.5219,124.2199,124.2975,60442.0
2018-11-21 15:35:00,144.04,144.07,143.91,143.94,62951.0,124.2975,124.3234,124.1853,124.2112,62951.0
2018-11-21 15:40:00,143.93,143.94,143.79,143.8,69397.0,124.2026,124.2112,124.0818,124.0904,69397.0
2018-11-21 15:45:00,143.8,143.98,143.75,143.89,85616.0,124.0904,124.2457,124.0473,124.1681,85616.0
2018-11-21 15:50:00,143.9,143.95,143.79,143.89,98485.0,124.1767,124.2199,124.0818,124.1681,98485.0
2018-11-21 15:55:00,143.88,144.13,143.79,144.1,299331.0,124.1595,124.3752,124.0818,124.3493,299331.0
2018-11-23 09:30:00,142.58,142.73,142.24,142.56,50829.0,123.0376,123.1671,122.7442,123.0204,50829.0
2018-11-23 09:35:00,142.51,142.93,142.51,142.8,100592.0,122.9772,123.3397,122.9772,123.2275,100592.0
2018-11-23 09:40:00,142.77,142.99,142.68,142.93,33235.0,123.2016,123.3914,123.1239,123.3397,33235.0
2018-11-23 09:45:00,142.92,142.95,142.67,142.7,29489.0,123.331,123.3569,123.1153,123.1412,29489.0
2018-11-23 09:50:00,142.67,143.08,142.65,143.02,31698.0,123.1153,123.4691,123.098,123.4173,31698.0
2018-11-23 09:55:00,143.04,143.41,143.04,143.06,37329.0,123.4346,123.7539,123.4346,123.4518,37329.0
2018-11-23 10:00:00,143.06,143.29,142.96,143.27,26471.0,123.4518,123.6503,123.3655,123.6331,26471.0
2018-11-23 10:05:00,143.24,143.3,143.11,143.14,27985.0,123.6072,123.6589,123.495,123.5209,27985.0
2018-11-23 10:10:00,143.18,143.34,143.06,143.34,15612.0,123.5554,123.6935,123.4518,123.6935,15612.0
2018-11-23 10:15:00,143.36,143.39,142.9,143.09,37968.0,123.7107,123.7366,123.3138,123.4777,37968.0
2018-11-23 10:20:00,143.07,143.22,142.98,143.09,80378.0,123.4605,123.5899,123.3828,123.4777,80378.0
2018-11-23 10:25:00,143.09,143.09,142.81,142.95,19351.0,123.4777,123.4777,123.2361,123.3569,19351.0
2018-11-23 10:30:00,143.0,143.27,142.93,143.22,23202.0,123.4001,123.6331,123.3397,123.5899,23202.0
2018-11-23 10:35:00,143.32,143.38,143.3,143.32,8400.0,123.6762,123.728,123.6589,123.6762,8400.0
2018-11-23 10:40:00,143.31,143.36,142.87,142.91,29308.0,123.6676,123.7107,123.2879,123.3224,29308.0
2018-11-23 10:45:00,142.91,143.17,142.91,143.15,16772.0,123.3224,123.5468,123.3224,123.5295,16772.0
2018-11-23 10:50:00,143.13,143.62,143.07,143.6,15843.0,123.5122,123.9351,123.4605,123.9178,15843.0
2018-11-23 10:55:00,143.6,143.63,143.41,143.41,11016.0,123.9178,123.9437,123.7539,123.7539,11016.0
2018-11-23 11:00:00,143.45,143.63,143.45,143.53,8307.0,123.7884,123.9437,123.7884,123.8574,8307.0
2018-11-23 11:05:00,143.53,143.68,143.53,143.64,9393.0,123.8574,123.9869,123.8574,123.9523,9393.0
2018-11-23 11:10:00,143.62,143.68,143.57,143.57,14650.0,123.9351,123.9869,123.8919,123.8919,14650.0
2018-11-23 11:15:00,143.55,143.68,143.5,143.65,17992.0,123.8747,123.9869,123.8315,123.961,17992.0
2018-11-23 11:20:00,143.63,143.67,143.56,143.66,8785.0,123.9437,123.9782,123.8833,123.9696,8785.0
2018-11-23 11:25:00,143.69,143.74,143.57,143.57,19676.0,123.9955,124.0386,123.8919,123.8919,19676.0
2018-11-23 11:30:00,143.6,143.67,143.54,143.67,9482.0,123.9178,123.9782,123.8661,123.9782,9482.0
2018-11-23 11:35:00,143.65,143.67,143.49,143.53,12766.0,123.961,123.9782,123.8229,123.8574,12766.0
2018-11-23 11:40:00,143.53,143.59,143.43,143.49,20800.0,123.8574,123.9092,123.7711,123.8229,20800.0
2018-11-23 11:45:00,143.49,143.6,143.44,143.51,17375.0,123.8229,123.9178,123.7798,123.8402,17375.0
2018-11-23 11:50:00,143.48,143.6,143.35,143.54,20634.0,123.8143,123.9178,123.7021,123.8661,20634.0
2018-11-23 11:55:00,143.53,143.57,143.36,143.45,16386.0,123.8574,123.8919,123.7107,123.7884,16386.0
2018-11-23 12:00:00,143.43,143.45,143.32,143.38,14635.0,123.7711,123.7884,123.6762,123.728,14635.0
2018-11-23 12:05:00,143.38,143.51,143.32,143.41,25971.0,123.728,123.8402,123.6762,123.7539,25971.0
2018-11-23 12:10:00,143.41,143.51,143.35,143.51,17605.0,123.7539,123.8402,123.7021,123.8402,17605.0
2018-11-23 12:15:00,143.53,143.73,143.52,143.63,28145.0,123.8574,124.03,123.8488,123.9437,28145.0
2018-11-23 12:20:00,143.61,143.69,143.58,143.58,18350.0,123.9265,123.9955,123.9006,123.9006,18350.0
2018-11-23 12:25:00,143.56,143.64,143.56,143.56,16498.0,123.8833,123.9523,123.8833,123.8833,16498.0
2018-11-23 12:30:00,143.56,143.63,143.46,143.62,22684.0,123.8833,123.9437,123.797,123.9351,22684.0
2018-11-23 12:35:00,143.64,143.95,143.6,143.89,37336.0,123.9523,124.2199,123.9178,124.1681,37336.0
2018-11-23 12:40:00,143.88,143.94,143.83,143.92,18661.0,124.1595,124.2112,124.1163,124.194,18661.0
2018-11-23 12:45:00,143.95,144.12,143.95,144.09,51240.0,124.2199,124.3666,124.2199,124.3407,51240.0
2018-11-23 12:50:00,144.08,144.09,143.56,143.59,24867.0,124.332,124.3407,123.8833,123.9092,24867.0
2018-11-23 12:55:00,143.57,143.75,143.45,143.52,84368.0,123.8919,124.0473,123.7884,123.8488,84368.0
2018-11-26 09:30:00,144.03,144.49,143.3,144.05,65175.0,124.2889,124.6858,123.6589,124.3062,65175.0
2018-11-26 09:35:00,143.94,144.28,143.5,144.22,41436.0,124.2112,124.5046,123.8315,124.4529,41436.0
2018-11-26 09:40:00,144.22,144.56,144.0,144.54,59889.0,124.4529,124.7462,124.263,124.729,59889.0
2018-11-26 09:45:00,144.46,144.66,143.99,144.07,31113.0,124.66,124.8325,124.2544,124.3234,31113.0
2018-11-26 09:50:00,143.99,144.05,143.52,143.71,60251.0,124.2544,124.3062,123.8488,124.0128,60251.0
2018-11-26 09:55:00,143.65,143.92,143.58,143.92,71697.0,123.961,124.194,123.9006,124.194,71697.0
2018-11-26 10:00:00,143.92,143.92,143.62,143.67,33027.0,124.194,124.194,123.9351,123.9782,33027.0
2018-11-26 10:05:00,143.68,144.03,143.65,143.96,63474.0,123.9869,124.2889,123.961,124.2285,63474.0
2018-11-26 10:10:00,143.96,144.17,143.84,144.01,61968.0,124.2285,124.4097,124.1249,124.2716,61968.0
2018-11-26 10:15:00,144.03,144.28,144.0,144.06,15514.0,124.2889,124.5046,124.263,124.3148,15514.0
2018-11-26 10:20:00,144.06,144.07,143.84,143.91,26199.0,124.3148,124.3234,124.1249,124.1853,26199.0
2018-11-26 10:25:00,143.93,144.07,143.79,143.91,33715.0,124.2026,124.3234,124.0818,124.1853,33715.0
2018-11-26 10:30:00,143.9,143.93,143.64,143.7,87624.0,124.1767,124.2026,123.9523,124.0041,87624.0
2018-11-26 10:35:00,143.72,143.75,143.32,143.48,78162.0,124.0214,124.0473,123.6762,123.8143,78162.0
2018-11-26 10:40:00,143.48,143.75,143.34,143.47,25871.0,123.8143,124.0473,123.6935,123.8056,25871.0
2018-11-26 10:45:00,143.52,143.8,143.48,143.67,16453.0,123.8488,124.0904,123.8143,123.9782,16453.0
2018-11-26 10:50:00,143.65,143.98,143.61,143.82,18530.0,123.961,124.2457,123.9265,124.1077,18530.0
2018-11-26 10:55:00,143.81,143.98,143.77,143.85,7768.0,124.099,124.2457,124.0645,124.1336,7768.0
2018-11-26 11:00:00,143.87,143.88,143.53,143.6,21769.0,124.1508,124.1595,123.8574,123.9178,21769.0
2018-11-26 11:05:00,143.62,143.67,143.36,143.42,19582.0,123.9351,123.9782,123.7107,123.7625,19582.0
2018-11-26 11:10:00,143.44,143.63,143.32,143.63,18175.0,123.7798,123.9437,123.6762,123.9437,18175.0
2018-11-26 11:15:00,143.65,143.65,143.48,143.55,12482.0,123.961,123.961,123.8143,123.8747,12482.0
2018-11-26 11:20:00,143.55,143.67,143.43,143.58,12703.0,123.8747,123.9782,123.7711,123.9006,12703.0
2018-11-26 11:25:00,143.56,143.61,143.42,143.6,26766.0,123.8833,123.9265,123.7625,123.9178,26766.0
2018-11-26 11:30:00,143.58,143.6,143.39,143.47,35333.0,123.9006,123.9178,123.7366,123.8056,35333.0
2018-11-26 11:35:00,143.47,143.51,143.22,143.34,28758.0,123.8056,123.8402,123.5899,123.6935,28758.0
2018-11-26 11:40:00,143.35,143.37,143.04,143.08,32354.0,123.7021,123.7194,123.4346,123.4691,32354.0
2018-11-26 11:45:00,143.06,143.06,142.79,142.81,25706.0,123.4518,123.4518,123.2189,123.2361,25706.0
2018-11-26 11:50:00,142.86,142.88,142.69,142.78,18816.0,123.2793,123.2965,123.1326,123.2102,18816.0
2018-11-26 11:55:00,142.81,142.83,142.5,142.51,26035.0,123.2361,123.2534,122.9686,122.9772,26035.0
2018-11-26 12:00:00,142.53,142.65,142.43,142.54,32564.0,122.9945,123.098,122.9082,123.0031,32564.0
2018-11-26 12:05:00,142.54,142.96,142.52,142.94,21822.0,123.0031,123.3655,122.9859,123.3483,21822.0
2018-11-26 12:10:00,142.93,142.95,142.54,142.72,23170.0,123.3397,123.3569,123.0031,123.1584,23170.0
2018-11-26 12:15:00,142.74,142.74,142.55,142.58,15054.0,123.1757,123.1757,123.0117,123.0376,15054.0
2018-11-26 12:20:00,142.59,142.76,142.53,142.71,15620.0,123.0463,123.193,122.9945,123.1498,15620.0
2018-11-26 12:25:00,142.76,142.86,142.68,142.77,16556.0,123.193,123.2793,123.1239,123.2016,16556.0
2018-11-26 12:30:00,142.76,142.96,142.7,142.75,63152.0,123.193,123.3655,123.1412,123.1843,63152.0
2018-11-26 12:35:00,142.73,142.73,142.44,142.55,22855.0,123.1671,123.1671,122.9168,123.0117,22855.0
2018-11-26 12:40:00,142.57,142.57,142.28,142.36,26085.0,123.029,123.029,122.7788,122.8478,26085.0
2018-11-26 12:45:00,142.35,142.4,142.15,142.29,29629.0,122.8392,122.8823,122.6666,122.7874,29629.0
2018-11-26 12:50:00,142.33,142.53,142.29,142.46,21068.0,122.8219,122.9945,122.7874,122.9341,21068.0
2018-11-26 12:55:00,142.47,142.51,142.37,142.51,15777.0,122.9427,122.9772,122.8564,122.9772,15777.0
2018-11-26 13:00:00,142.49,142.54,142.43,142.43,13767.0,122.96,123.0031,122.9082,122.9082,13767.0
2018-11-26 13:05:00,142.43,142.5,142.09,142.5,117372.0,122.9082,122.9686,122.6148,122.9686,117372.0
2018-11-26 13:10:00,142.48,143.02,142.42,142.85,34958.0,122.9513,123.4173,122.8996,123.2706,34958.0
2018-11-26 13:15:00,142.85,142.89,142.73,142.79,15246.0,123.2706,123.3051,123.1671,123.2189,15246.0
2018-11-26 13:20:00,142.79,143.04,142.72,142.97,17124.0,123.2189,123.4346,123.1584,123.3742,17124.0
2018-11-26 13:25:00,142.88,142.88,142.19,142.54,37491.0,123.2965,123.2965,122.7011,123.0031,37491.0
2018-11-26 13:30:00,142.54,142.71,142.44,142.71,13310.0,123.0031,123.1498,122.9168,123.1498,13310.0
2018-11-26 13:35:00,142.71,142.75,142.63,142.7,7400.0,123.1498,123.1843,123.0808,123.1412,7400.0
2018-11-26 13:40:00,142.68,142.72,142.55,142.67,5300.0,123.1239,123.1584,123.0117,123.1153,5300.0
2018-11-26 13:45:00,142.67,142.81,142.67,142.8,5954.0,123.1153,123.2361,123.1153,123.2275,5954.0
2018-11-26 13:50:00,142.79,142.88,142.74,142.78,9589.0,123.2189,123.2965,123.1757,123.2102,9589.0
2018-11-26 13:55:00,142.74,142.92,142.73,142.92,8808.0,123.1757,123.331,123.1671,123.331,8808.0
2018-11-26 14:00:00,142.89,142.95,142.73,142.88,15948.0,123.3051,123.3569,123.1671,123.2965,15948.0
2018-11-26 14:05:00,142.9,142.97,142.82,142.88,8459.0,123.3138,123.3742,123.2447,123.2965,8459.0
2018-11-26 14:10:00,142.9,143.15,142.86,143.04,16881.0,123.3138,123.5295,123.2793,123.4346,16881.0
2018-11-26 14:15:00,143.08,143.18,142.98,143.18,66677.0,123.4691,123.5554,123.3828,123.5554,66677.0
2018-11-26 14:20:00,143.16,143.22,143.1,143.18,10809.0,123.5381,123.5899,123.4864,123.5554,10809.0
2018-11-26 14:25:00,143.19,143.39,143.18,143.27,12900.0,123.564,123.7366,123.5554,123.6331,12900.0
2018-11-26 14:30:00,143.29,143.46,143.25,143.33,28233.0,123.6503,123.797,123.6158,123.6848,28233.0
2018-11-26 14:35:00,143.29,143.39,143.26,143.27,11862.0,123.6503,123.7366,123.6244,123.6331,11862.0
2018-11-26 14:40:00,143.26,143.29,143.16,143.18,22556.0,123.6244,123.6503,123.5381,123.5554,22556.0
2018-11-26 14:45:00,143.18,143.21,142.98,143.03,12895.0,123.5554,123.5813,123.3828,123.426,12895.0
2018-11-26 14:50:00,143.01,143.11,142.98,143.08,74644.0,123.4087,123.495,123.3828,123.4691,74644.0
2018-11-26 14:55:00,143.08,143.15,142.99,143.15,82472.0,123.4691,123.5295,123.3914,123.5295,82472.0
2018-11-26 15:00:00,143.15,143.31,143.07,143.23,98045.0,123.5295,123.6676,123.4605,123.5985,98045.0
2018-11-26 15:05:00,143.22,143.23,142.98,143.03,29690.0,123.5899,123.5985,123.3828,123.426,29690.0
2018-11-26 15:10:00,143.02,143.07,142.87,143.06,30366.0,123.4173,123.4605,123.2879,123.4518,30366.0
2018-11-26 15:15:00,143.04,143.07,142.92,142.94,35899.0,123.4346,123.4605,123.331,123.3483,35899.0
2018-11-26 15:20:00,142.94,142.96,142.58,142.69,53916.0,123.3483,123.3655,123.0376,123.1326,53916.0
2018-11-26 15:25:00,142.67,142.78,142.66,142.74,36685.0,123.1153,123.2102,123.1067,123.1757,36685.0
2018-11-26 15:30:00,142.74,143.1,142.74,143.04,78191.0,123.1757,123.4864,123.1757,123.4346,78191.0
2018-11-26 15:35:00,143.04,143.16,142.89,142.98,98443.0,123.4346,123.5381,123.3051,123.3828,98443.0
2018-11-26 15:40:00,142.98,143.07,142.93,143.07,51256.0,123.3828,123.4605,123.3397,123.4605,51256.0
2018-11-26 15:45:00,143.09,143.29,142.99,143.14,97434.0,123.4777,123.6503,123.3914,123.5209,97434.0
2018-11-26 15:50:00,143.15,143.17,142.82,142.85,96078.0,123.5295,123.5468,123.2447,123.2706,96078.0
2018-11-26 15:55:00,142.86,142.98,142.72,142.77,211004.0,123.2793,123.3828,123.1584,123.2016,211004.0
2018-11-27 09:30:00,143.19,144.39,142.69,144.28,96917.0,123.564,124.5996,123.1326,124.5046,96917.0
2018-11-27 09:35:00,144.28,144.8,144.12,144.59,61111.0,124.5046,124.9534,124.3666,124.7721,61111.0
2018-11-27 09:40:00,144.6,144.6,143.01,143.15,55298.0,124.7808,124.7808,123.4087,123.5295,55298.0
2018-11-27 09:45:00,143.16,143.37,142.93,143.37,98588.0,123.5381,123.7194,123.3397,123.7194,98588.0
2018-11-27 09:50:00,143.37,143.46,142.87,143.02,48363.0,123.7194,123.797,123.2879,123.4173,48363.0
2018-11-27 09:55:00,143.01,143.38,142.96,143.13,35900.0,123.4087,123.728,123.3655,123.5122,35900.0
2018-11-27 10:00:00,143.19,143.29,142.84,142.98,18666.0,123.564,123.6503,123.262,123.3828,18666.0
2018-11-27 10:05:00,142.96,143.24,142.84,143.2,19311.0,123.3655,123.6072,123.262,123.5727,19311.0
2018-11-27 10:10:00,143.2,143.53,143.13,143.5,30431.0,123.5727,123.8574,123.5122,123.8315,30431.0
2018-11-27 10:15:00,143.5,143.54,143.15,143.19,31404.0,123.8315,123.8661,123.5295,123.564,31404.0
2018-11-27 10:20:00,143.22,143.22,142.96,143.07,16086.0,123.5899,123.5899,123.3655,123.4605,16086.0
2018-11-27 10:25:00,143.06,143.07,142.72,142.78,21709.0,123.4518,123.4605,123.1584,123.2102,21709.0
2018-11-27 10:30:00,142.82,143.03,142.72,143.02,16038.0,123.2447,123.426,123.1584,123.4173,16038.0
2018-11-27 10:35:00,143.06,143.08,142.88,142.96,20020.0,123.4518,123.4691,123.2965,123.3655,20020.0
2018-11-27 10:40:00,143.0,143.1,142.83,143.07,14068.0,123.4001,123.4864,123.2534,123.4605,14068.0
2018-11-27 10:45:00,143.07,143.22,142.93,143.21,26033.0,123.4605,123.5899,123.3397,123.5813,26033.0
2018-11-27 10:50:00,143.25,143.85,143.25,143.81,44040.0,123.6158,124.1336,123.6158,124.099,44040.0
2018-11-27 10:55:00,143.92,144.09,143.72,143.72,32355.0,124.194,124.3407,124.0214,124.0214,32355.0
2018-11-27 11:00:00,143.69,143.87,143.53,143.87,29623.0,123.9955,124.1508,123.8574,124.1508,29623.0
2018-11-27 11:05:00,143.87,144.11,143.8,143.88,33344.0,124.1508,124.3579,124.0904,124.1595,33344.0
2018-11-27 11:10:00,143.81,144.01,143.75,143.88,20956.0,124.099,124.2716,124.0473,124.1595,20956.0
2018-11-27 11:15:00,143.9,143.93,143.51,143.56,22038.0,124.1767,124.2026,123.8402,123.8833,22038.0
2018-11-27 11:20:00,143.57,143.67,143.43,143.48,36458.0,123.8919,123.9782,123.7711,123.8143,36458.0
2018-11-27 11:25:00,143.47,143.87,143.47,143.87,36465.0,123.8056,124.1508,123.8056,124.1508,36465.0
2018-11-27 11:30:00,143.85,143.93,143.58,143.58,80662.0,124.1336,124.2026,123.9006,123.9006,80662.0
2018-11-27 11:35:00,143.56,143.7,143.48,143.58,26803.0,123.8833,124.0041,123.8143,123.9006,26803.0
2018-11-27 11:40:00,143.6,143.68,143.42,143.49,29890.0,123.9178,123.9869,123.7625,123.8229,29890.0
2018-11-27 11:45:00,143.51,143.58,143.44,143.5,22306.0,123.8402,123.9006,123.7798,123.8315,22306.0
2018-11-27 11:50:00,143.52,143.76,143.48,143.76,31023.0,123.8488,124.0559,123.8143,124.0559,31023.0
2018-11-27 11:55:00,143.77,143.93,143.69,143.7,28145.0,124.0645,124.2026,123.9955,124.0041,28145.0
2018-11-27 12:00:00,143.68,143.72,143.46,143.61,18214.0,123.9869,124.0214,123.797,123.9265,18214.0
2018-11-27 12:05:00,143.61,144.19,143.61,144.18,18587.0,123.9265,124.427,123.9265,124.4183,18587.0
2018-11-27 12:10:00,144.2,144.38,144.0,144.03,32927.0,124.4356,124.5909,124.263,124.2889,32927.0
2018-11-27 12:15:00,144.02,144.34,143.94,144.18,30716.0,124.2803,124.5564,124.2112,124.4183,30716.0
2018-11-27 12:20:00,144.21,144.3,144.11,144.17,26245.0,124.4442,124.5219,124.3579,124.4097,26245.0
2018-11-27 12:25:00,144.15,144.27,143.89,143.96,30144.0,124.3924,124.496,124.1681,124.2285,30144.0
2018-11-27 12:30:00,143.94,144.06,143.83,144.02,26326.0,124.2112,124.3148,124.1163,124.2803,26326.0
2018-11-27 12:35:00,144.03,144.24,143.92,144.24,54344.0,124.2889,124.4701,124.194,124.4701,54344.0
2018-11-27 12:40:00,144.22,144.52,144.22,144.35,35188.0,124.4529,124.7117,124.4529,124.565,35188.0
2018-11-27 12:45:00,144.29,144.52,144.25,144.44,23966.0,124.5133,124.7117,124.4787,124.6427,23966.0
2018-11-27 12:50:00,144.42,144.55,144.32,144.55,27043.0,124.6254,124.7376,124.5391,124.7376,27043.0
2018-11-27 12:55:00,144.55,144.57,144.25,144.28,38696.0,124.7376,124.7549,124.4787,124.5046,38696.0
2018-11-27 13:00:00,144.28,144.57,144.22,144.43,22141.0,124.5046,124.7549,124.4529,124.6341,22141.0
2018-11-27 13:05:00,144.43,144.65,144.35,144.65,18966.0,124.6341,124.8239,124.565,124.8239,18966.0
2018-11-27 13:10:00,144.65,144.78,144.54,144.78,23253.0,124.8239,124.9361,124.729,124.9361,23253.0
2018-11-27 13:15:00,144.77,144.94,144.23,144.49,53573.0,124.9275,125.0742,124.4615,124.6858,53573.0
2018-11-27 13:20:00,144.53,144.72,144.39,144.54,23422.0,124.7204,124.8843,124.5996,124.729,23422.0
2018-11-27 13:25:00,144.53,144.87,144.47,144.86,32029.0,124.7204,125.0138,124.6686,125.0051,32029.0
2018-11-27 13:30:00,144.85,144.93,144.64,144.78,18310.0,124.9965,125.0655,124.8153,124.9361,18310.0
2018-11-27 13:35:00,144.8,144.94,144.67,144.87,28889.0,124.9534,125.0742,124.8412,125.0138,28889.0
2018-11-27 13:40:00,144.9,144.94,144.67,144.69,17443.0,125.0396,125.0742,124.8412,124.8584,17443.0
2018-11-27 13:45:00,144.68,144.98,144.67,144.89,39601.0,124.8498,125.1087,124.8412,125.031,39601.0
2018-11-27 13:50:00,144.87,144.95,144.83,144.9,23751.0,125.0138,125.0828,124.9792,125.0396,23751.0
2018-11-27 13:55:00,144.9,145.25,144.89,145.25,30750.0,125.0396,125.3417,125.031,125.3417,30750.0
2018-11-27 14:00:00,145.25,145.3,145.15,145.22,26210.0,125.3417,125.3848,125.2554,125.3158,26210.0
2018-11-27 14:05:00,145.25,145.49,145.21,145.22,32093.0,125.3417,125.5488,125.3072,125.3158,32093.0
2018-11-27 14:10:00,145.24,145.47,145.11,145.45,29691.0,125.333,125.5315,125.2209,125.5143,29691.0
2018-11-27 14:15:00,145.44,145.57,145.38,145.43,24609.0,125.5056,125.6178,125.4539,125.497,24609.0
2018-11-27 14:20:00,145.43,145.56,145.41,145.51,31353.0,125.497,125.6092,125.4797,125.566,31353.0
2018-11-27 14:25:00,145.5,145.69,145.49,145.66,41334.0,125.5574,125.7214,125.5488,125.6955,41334.0
2018-11-27 14:30:00,145.66,145.96,145.66,145.93,32289.0,125.6955,125.9544,125.6955,125.9285,32289.0
2018-11-27 14:35:00,145.94,146.1,145.82,146.05,32493.0,125.9371,126.0752,125.8336,126.032,32493.0
2018-11-27 14:40:00,146.06,146.45,146.05,146.38,44691.0,126.0407,126.3772,126.032,126.3168,44691.0
2018-11-27 14:45:00,146.4,146.49,146.19,146.31,48332.0,126.3341,126.4117,126.1528,126.2564,48332.0
2018-11-27 14:50:00,146.3,146.4,146.23,146.32,35425.0,126.2478,126.3341,126.1874,126.265,35425.0
2018-11-27 14:55:00,146.3,146.36,146.12,146.12,47985.0,126.2478,126.2995,126.0924,126.0924,47985.0
2018-11-27 15:00:00,146.12,146.45,146.11,146.45,68292.0,126.0924,126.3772,126.0838,126.3772,68292.0
2018-11-27 15:05:00,146.46,146.5,146.31,146.35,77895.0,126.3858,126.4203,126.2564,126.2909,77895.0
2018-11-27 15:10:00,146.36,146.54,146.26,146.53,43491.0,126.2995,126.4549,126.2132,126.4462,43491.0
2018-11-27 15:15:00,146.54,146.61,146.41,146.42,41763.0,126.4549,126.5153,126.3427,126.3513,41763.0
2018-11-27 15:20:00,146.42,146.52,146.32,146.51,59935.0,126.3513,126.4376,126.265,126.429,59935.0
2018-11-27 15:25:00,146.53,146.74,146.52,146.69,44487.0,126.4462,126.6275,126.4376,126.5843,44487.0
2018-11-27 15:30:00,146.69,146.73,146.55,146.63,62924.0,126.5843,126.6188,126.4635,126.5325,62924.0
2018-11-27 15:35:00,146.64,146.96,146.64,146.95,102333.0,126.5412,126.8173,126.5412,126.8087,102333.0
2018-11-27 15:40:00,146.96,147.28,146.94,147.28,89382.0,126.8173,127.0934,126.8,127.0934,89382.0
2018-11-27 15:45:00,147.26,147.36,147.15,147.32,137308.0,127.0762,127.1625,126.9813,127.128,137308.0
2018-11-27 15:50:00,147.33,147.33,147.08,147.16,140825.0,127.1366,127.1366,126.9209,126.9899,140825.0
2018-11-27 15:55:00,147.16,147.38,147.12,147.34,319031.0,126.9899,127.1797,126.9554,127.1452,319031.0
2018-11-28 09:30:00,148.73,149.75,148.67,149.53,121411.0,128.3447,129.2249,128.2929,129.035,121411.0
2018-11-28 09:35:00,149.52,149.52,148.76,148.76,34450.0,129.0264,129.0264,128.3706,128.3706,34450.0
2018-11-28 09:40:00,148.8,148.98,148.69,148.85,43730.0,128.4051,128.5604,128.3102,128.4483,43730.0
2018-11-28 09:45:00,148.88,149.12,148.62,148.94,23967.0,128.4741,128.6812,128.2498,128.5259,23967.0
2018-11-28 09:50:00,148.98,149.09,148.21,148.28,29794.0,128.5604,128.6554,127.896,127.9564,29794.0
2018-11-28 09:55:00,148.27,148.39,147.47,147.47,40112.0,127.9477,128.0513,127.2574,127.2574,40112.0
2018-11-28 10:00:00,147.61,148.04,147.5,147.78,20422.0,127.3782,127.7493,127.2833,127.5249,20422.0
2018-11-28 10:05:00,147.81,147.84,147.0,147.26,45721.0,127.5508,127.5767,126.8518,127.0762,45721.0
2018-11-28 10:10:00,147.25,147.47,147.1,147.33,45394.0,127.0676,127.2574,126.9381,127.1366,45394.0
2018-11-28 10:15:00,147.29,147.43,147.06,147.3,46804.0,127.1021,127.2229,126.9036,127.1107,46804.0
2018-11-28 10:20:00,147.27,147.33,147.15,147.22,41681.0,127.0848,127.1366,126.9813,127.0417,41681.0
2018-11-28 10:25:00,147.21,147.33,146.92,146.95,30001.0,127.033,127.1366,126.7828,126.8087,30001.0
2018-11-28 10:30:00,146.92,146.94,146.61,146.9,25718.0,126.7828,126.8,126.5153,126.7655,25718.0
2018-11-28 10:35:00,146.96,147.12,146.92,147.0,24865.0,126.8173,126.9554,126.7828,126.8518,24865.0
2018-11-28 10:40:00,146.98,147.56,146.95,147.46,26358.0,126.8346,127.3351,126.8087,127.2488,26358.0
2018-11-28 10:45:00,147.48,147.96,147.48,147.93,21253.0,127.266,127.6802,127.266,127.6543,21253.0
2018-11-28 10:50:00,147.94,148.38,147.9,148.33,27947.0,127.663,128.0427,127.6285,127.9995,27947.0
2018-11-28 10:55:00,148.31,148.54,148.15,148.2,22213.0,127.9823,128.1807,127.8442,127.8873,22213.0
2018-11-28 11:00:00,148.19,148.54,148.12,148.53,20346.0,127.8787,128.1807,127.8183,128.1721,20346.0
2018-11-28 11:05:00,148.51,148.91,148.51,148.9,12525.0,128.1549,128.5,128.1549,128.4914,12525.0
2018-11-28 11:10:00,148.88,148.97,148.63,148.96,37566.0,128.4741,128.5518,128.2584,128.5432,37566.0
2018-11-28 11:15:00,148.96,149.26,148.95,149.2,60488.0,128.5432,128.8021,128.5345,128.7503,60488.0
2018-11-28 11:20:00,149.21,149.21,148.75,148.86,20024.0,128.7589,128.7589,128.362,128.4569,20024.0
2018-11-28 11:25:00,148.88,149.29,148.87,149.29,20121.0,128.4741,128.8279,128.4655,128.8279,20121.0
2018-11-28 11:30:00,149.27,149.33,149.09,149.28,22141.0,128.8107,128.8625,128.6554,128.8193,22141.0
2018-11-28 11:35:00,149.31,149.46,149.24,149.42,15610.0,128.8452,128.9746,128.7848,128.9401,15610.0
2018-11-28 11:40:00,149.44,149.48,149.27,149.34,18480.0,128.9574,128.9919,128.8107,128.8711,18480.0
2018-11-28 11:45:00,149.34,149.42,149.27,149.37,17297.0,128.8711,128.9401,128.8107,128.897,17297.0
2018-11-28 11:50:00,149.3,149.63,149.22,149.56,15582.0,128.8366,129.1213,128.7675,129.0609,15582.0
2018-11-28 11:55:00,149.55,149.75,149.4,149.71,23354.0,129.0523,129.2249,128.9229,129.1904,23354.0
2018-11-28 12:00:00,149.8,150.7,149.77,150.62,43453.0,129.268,130.0447,129.2422,129.9757,43453.0
2018-11-28 12:05:00,150.65,150.91,150.27,150.79,44180.0,130.0015,130.2259,129.6736,130.1224,44180.0
2018-11-28 12:10:00,150.82,150.87,150.21,150.49,36413.0,130.1482,130.1914,129.6218,129.8635,36413.0
2018-11-28 12:15:00,150.48,150.57,150.22,150.38,31604.0,129.8548,129.9325,129.6305,129.7685,31604.0
2018-11-28 12:20:00,150.4,150.71,150.32,150.37,32800.0,129.7858,130.0533,129.7168,129.7599,32800.0
2018-11-28 12:25:00,150.33,150.37,150.02,150.28,39627.0,129.7254,129.7599,129.4579,129.6823,39627.0
2018-11-28 12:30:00,150.25,150.48,150.12,150.25,36917.0,129.6564,129.8548,129.5442,129.6564,36917.0
2018-11-28 12:35:00,150.29,150.44,150.19,150.29,31697.0,129.6909,129.8203,129.6046,129.6909,31697.0
2018-11-28 12:40:00,150.26,150.33,150.06,150.27,29026.0,129.665,129.7254,129.4924,129.6736,29026.0
2018-11-28 12:45:00,150.31,150.72,150.31,150.65,18930.0,129.7081,130.0619,129.7081,130.0015,18930.0
2018-11-28 12:50:00,150.68,150.86,150.61,150.74,20791.0,130.0274,130.1828,129.967,130.0792,20791.0
2018-11-28 12:55:00,150.74,151.09,150.7,150.8,35629.0,130.0792,130.3812,130.0447,130.131,35629.0
2018-11-28 13:00:00,150.81,150.92,150.48,150.51,29725.0,130.1396,130.2345,129.8548,129.8807,29725.0
2018-11-28 13:05:00,150.48,150.67,150.45,150.62,24222.0,129.8548,130.0188,129.829,129.9757,24222.0
2018-11-28 13:10:00,150.62,150.86,150.6,150.85,22221.0,129.9757,130.1828,129.9584,130.1741,22221.0
2018-11-28 13:15:00,150.87,150.9,150.74,150.83,23281.0,130.1914,130.2173,130.0792,130.1569,23281.0
2018-11-28 13:20:00,150.82,150.82,150.35,150.41,44466.0,130.1482,130.1482,129.7427,129.7944,44466.0
2018-11-28 13:25:00,150.42,150.64,150.4,150.6,31329.0,129.8031,129.9929,129.7858,129.9584,31329.0
2018-11-28 13:30:00,150.59,150.7,150.55,150.66,24018.0,129.9498,130.0447,129.9152,130.0102,24018.0
2018-11-28 13:35:00,150.66,150.86,150.66,150.82,26505.0,130.0102,130.1828,130.0102,130.1482,26505.0
2018-11-28 13:40:00,150.81,151.01,150.8,150.8,27376.0,130.1396,130.3122,130.131,130.131,27376.0
2018-11-28 13:45:00,150.78,150.98,150.76,150.76,22188.0,130.1137,130.2863,130.0965,130.0965,22188.0
2018-11-28 13:50:00,150.79,150.95,150.69,150.89,45451.0,130.1224,130.2604,130.0361,130.2086,45451.0
2018-11-28 13:55:00,150.92,151.29,150.92,151.22,32652.0,130.2345,130.5538,130.2345,130.4934,32652.0
2018-11-28 14:00:00,151.24,151.65,151.13,151.61,37679.0,130.5107,130.8645,130.4157,130.83,37679.0
2018-11-28 14:05:00,151.57,151.93,151.29,151.83,54306.0,130.7954,131.1061,130.5538,131.0198,54306.0
2018-11-28 14:10:00,151.83,151.95,151.72,151.83,53271.0,131.0198,131.1234,130.9249,131.0198,53271.0
2018-11-28 14:15:00,151.84,151.89,151.45,151.5,60999.0,131.0284,131.0716,130.6919,130.735,60999.0
2018-11-28 14:20:00,151.47,151.56,151.28,151.44,60013.0,130.7091,130.7868,130.5452,130.6833,60013.0
2018-11-28 14:25:00,151.45,151.63,151.44,151.51,49711.0,130.6919,130.8472,130.6833,130.7437,49711.0
2018-11-28 14:30:00,151.51,151.9,151.51,151.7,59776.0,130.7437,131.0802,130.7437,130.9076,59776.0
2018-11-28 14:35:00,151.74,151.99,151.62,151.69,34250.0,130.9421,131.1579,130.8386,130.899,34250.0
2018-11-28 14:40:00,151.7,151.83,151.67,151.7,62200.0,130.9076,131.0198,130.8817,130.9076,62200.0
2018-11-28 14:45:00,151.7,151.77,151.53,151.63,36143.0,130.9076,130.968,130.7609,130.8472,36143.0
2018-11-28 14:50:00,151.62,151.89,151.57,151.62,41216.0,130.8386,131.0716,130.7954,130.8386,41216.0
2018-11-28 14:55:00,151.62,151.67,151.41,151.42,27817.0,130.8386,130.8817,130.6574,130.666,27817.0
2018-11-28 15:00:00,151.44,151.5,151.31,151.43,37081.0,130.6833,130.735,130.5711,130.6746,37081.0
2018-11-28 15:05:00,151.43,151.62,151.42,151.55,24638.0,130.6746,130.8386,130.666,130.7782,24638.0
2018-11-28 15:10:00,151.51,151.65,151.44,151.6,28571.0,130.7437,130.8645,130.6833,130.8213,28571.0
2018-11-28 15:15:00,151.6,151.72,151.52,151.54,27512.0,130.8213,130.9249,130.7523,130.7696,27512.0
2018-11-28 15:20:00,151.55,151.62,151.47,151.59,31760.0,130.7782,130.8386,130.7091,130.8127,31760.0
2018-11-28 15:25:00,151.59,151.74,151.57,151.71,33867.0,130.8127,130.9421,130.7954,130.9163,33867.0
2018-11-28 15:30:00,151.7,151.93,151.58,151.93,41305.0,130.9076,131.1061,130.8041,131.1061,41305.0
2018-11-28 15:35:00,151.93,152.04,151.87,151.94,66727.0,131.1061,131.201,131.0543,131.1147,66727.0
2018-11-28 15:40:00,151.95,152.01,151.87,151.88,58334.0,131.1234,131.1751,131.0543,131.063,58334.0
2018-11-28 15:45:00,151.89,152.11,151.89,152.09,75170.0,131.0716,131.2614,131.0716,131.2442,75170.0
2018-11-28 15:50:00,152.09,152.14,151.99,152.02,116108.0,131.2442,131.2873,131.1579,131.1838,116108.0
2018-11-28 15:55:00,152.01,152.04,151.86,152.01,177859.0,131.1751,131.201,131.0457,131.1751,177859.0
2018-11-29 09:30:00,150.88,151.25,150.55,150.58,61369.0,130.8922,131.2132,130.6059,130.6319,61369.0
2018-11-29 09:35:00,150.53,150.89,150.25,150.76,41190.0,130.5886,130.9009,130.3457,130.7881,41190.0
2018-11-29 09:40:00,150.72,151.68,150.59,151.47,72545.0,130.7534,131.5862,130.6406,131.404,72545.0
2018-11-29 09:45:00,151.47,151.47,150.86,150.89,43751.0,131.404,131.404,130.8748,130.9009,43751.0
2018-11-29 09:50:00,150.82,150.92,150.26,150.36,27222.0,130.8401,130.9269,130.3543,130.4411,27222.0
2018-11-29 09:55:00,150.36,150.42,149.74,149.92,63886.0,130.4411,130.4931,129.9032,130.0594,63886.0
2018-11-29 10:00:00,149.77,150.04,149.74,149.75,33072.0,129.9292,130.1635,129.9032,129.9119,33072.0
2018-11-29 10:05:00,149.75,150.09,149.74,150.06,26245.0,129.9119,130.2069,129.9032,130.1808,26245.0
2018-11-29 10:10:00,150.08,150.43,150.08,150.27,39818.0,130.1982,130.5018,130.1982,130.363,39818.0
2018-11-29 10:15:00,150.2,150.29,149.92,150.04,19875.0,130.3023,130.3804,130.0594,130.1635,19875.0
2018-11-29 10:20:00,149.95,150.41,149.95,150.41,22781.0,130.0854,130.4845,130.0854,130.4845,22781.0
2018-11-29 10:25:00,150.41,150.54,150.24,150.24,20293.0,130.4845,130.5972,130.337,130.337,20293.0
2018-11-29 10:30:00,150.14,150.98,150.14,150.78,39173.0,130.2502,130.979,130.2502,130.8054,39173.0
2018-11-29 10:35:00,150.78,150.99,150.41,150.41,34725.0,130.8054,130.9876,130.4845,130.4845,34725.0
2018-11-29 10:40:00,150.41,150.55,150.27,150.32,16119.0,130.4845,130.6059,130.363,130.4064,16119.0
2018-11-29 10:45:00,150.3,150.42,150.14,150.21,18473.0,130.389,130.4931,130.2502,130.311,18473.0
2018-11-29 10:50:00,150.18,150.39,150.14,150.39,20201.0,130.2849,130.4671,130.2502,130.4671,20201.0
2018-11-29 10:55:00,150.43,150.55,150.31,150.31,29826.0,130.5018,130.6059,130.3977,130.3977,29826.0
2018-11-29 11:00:00,150.29,150.35,150.08,150.2,20040.0,130.3804,130.4324,130.1982,130.3023,20040.0
2018-11-29 11:05:00,150.2,150.42,150.2,150.34,14944.0,130.3023,130.4931,130.3023,130.4237,14944.0
2018-11-29 11:10:00,150.32,150.38,150.25,150.29,16065.0,130.4064,130.4584,130.3457,130.3804,16065.0
2018-11-29 11:15:00,150.28,150.32,150.16,150.22,13612.0,130.3717,130.4064,130.2676,130.3196,13612.0
2018-11-29 11:20:00,150.24,150.66,150.14,150.5,36809.0,130.337,130.7013,130.2502,130.5625,36809.0
2018-11-29 11:25:00,150.51,150.85,150.47,150.78,34153.0,130.5712,130.8662,130.5365,130.8054,34153.0
2018-11-29 11:30:00,150.78,150.81,150.53,150.56,32533.0,130.8054,130.8315,130.5886,130.6146,32533.0
2018-11-29 11:35:00,150.58,150.78,150.53,150.78,41130.0,130.6319,130.8054,130.5886,130.8054,41130.0
2018-11-29 11:40:00,150.79,150.8,150.64,150.72,19363.0,130.8141,130.8228,130.684,130.7534,19363.0
2018-11-29 11:45:00,150.69,150.75,150.56,150.67,14669.0,130.7274,130.7794,130.6146,130.71,14669.0
2018-11-29 11:50:00,150.69,150.75,150.49,150.75,28573.0,130.7274,130.7794,130.5539,130.7794,28573.0
2018-11-29 11:55:00,150.75,150.76,150.38,150.45,23272.0,130.7794,130.7881,130.4584,130.5192,23272.0
2018-11-29 12:00:00,150.47,150.55,150.39,150.51,17344.0,130.5365,130.6059,130.4671,130.5712,17344.0
2018-11-29 12:05:00,150.52,150.52,150.26,150.36,16649.0,130.5799,130.5799,130.3543,130.4411,16649.0
2018-11-29 12:10:00,150.36,150.47,150.28,150.36,18487.0,130.4411,130.5365,130.3717,130.4411,18487.0
2018-11-29 12:15:00,150.33,150.56,150.33,150.53,30453.0,130.4151,130.6146,130.4151,130.5886,30453.0
2018-11-29 12:20:00,150.51,150.54,150.44,150.48,17000.0,130.5712,130.5972,130.5105,130.5452,17000.0
2018-11-29 12:25:00,150.49,150.64,150.47,150.62,29654.0,130.5539,130.684,130.5365,130.6666,29654.0
2018-11-29 12:30:00,150.63,150.85,150.62,150.82,27501.0,130.6753,130.8662,130.6666,130.8401,27501.0
2018-11-29 12:35:00,150.82,150.88,150.71,150.88,24749.0,130.8401,130.8922,130.7447,130.8922,24749.0
2018-11-29 12:40:00,150.88,151.05,150.88,151.01,15246.0,130.8922,131.0397,130.8922,131.005,15246.0
2018-11-29 12:45:00,151.02,151.1,150.96,151.07,19926.0,131.0137,131.0831,130.9616,131.057,19926.0
2018-11-29 12:50:00,151.1,151.22,151.1,151.17,13600.0,131.0831,131.1872,131.0831,131.1438,13600.0
2018-11-29 12:55:00,151.17,151.31,151.14,151.15,20711.0,131.1438,131.2652,131.1178,131.1264,20711.0
2018-11-29 13:00:00,151.16,151.16,151.0,151.15,16877.0,131.1351,131.1351,130.9963,131.1264,16877.0
2018-11-29 13:05:00,151.14,151.23,151.08,151.14,18451.0,131.1178,131.1958,131.0657,131.1178,18451.0
2018-11-29 13:10:00,151.12,151.12,150.91,150.95,18301.0,131.1004,131.1004,130.9182,130.9529,18301.0
2018-11-29 13:15:00,150.9,150.96,150.83,150.91,25468.0,130.9096,130.9616,130.8488,130.9182,25468.0
2018-11-29 13:20:00,150.94,150.95,150.64,150.65,22438.0,130.9443,130.9529,130.684,130.6927,22438.0
2018-11-29 13:25:00,150.64,150.68,150.54,150.56,19727.0,130.684,130.7187,130.5972,130.6146,19727.0
2018-11-29 13:30:00,150.56,150.65,150.45,150.49,16638.0,130.6146,130.6927,130.5192,130.5539,16638.0
2018-11-29 13:35:00,150.44,150.53,150.31,150.31,12804.0,130.5105,130.5886,130.3977,130.3977,12804.0
2018-11-29 13:40:00,150.3,150.33,149.95,149.95,29866.0,130.389,130.4151,130.0854,130.0854,29866.0
2018-11-29 13:45:00,149.94,150.34,149.83,150.31,30056.0,130.0767,130.4237,129.9813,130.3977,30056.0
2018-11-29 13:50:00,150.34,150.35,150.04,150.05,19030.0,130.4237,130.4324,130.1635,130.1722,19030.0
2018-11-29 13:55:00,150.02,150.16,150.0,150.11,15751.0,130.1461,130.2676,130.1288,130.2242,15751.0
2018-11-29 14:00:00,150.13,150.39,150.02,150.17,29640.0,130.2416,130.4671,130.1461,130.2763,29640.0
2018-11-29 14:05:00,150.14,150.22,150.04,150.12,15662.0,130.2502,130.3196,130.1635,130.2329,15662.0
2018-11-29 14:10:00,150.14,150.6,150.11,150.57,16656.0,130.2502,130.6493,130.2242,130.6233,16656.0
2018-11-29 14:15:00,150.57,150.62,150.41,150.59,20683.0,130.6233,130.6666,130.4845,130.6406,20683.0
2018-11-29 14:20:00,150.59,150.72,150.5,150.62,16311.0,130.6406,130.7534,130.5625,130.6666,16311.0
2018-11-29 14:25:00,150.62,150.7,150.57,150.58,13653.0,130.6666,130.736,130.6233,130.6319,13653.0
2018-11-29 14:30:00,150.55,150.76,150.54,150.73,13370.0,130.6059,130.7881,130.5972,130.7621,13370.0
2018-11-29 14:35:00,150.73,150.74,150.55,150.59,18507.0,130.7621,130.7707,130.6059,130.6406,18507.0
2018-11-29 14:40:00,150.56,150.78,150.56,150.73,11642.0,130.6146,130.8054,130.6146,130.7621,11642.0
2018-11-29 14:45:00,150.72,150.78,150.68,150.77,20881.0,130.7534,130.8054,130.7187,130.7968,20881.0
2018-11-29 14:50:00,150.75,151.2,150.72,151.2,22834.0,130.7794,131.1698,130.7534,131.1698,22834.0
2018-11-29 14:55:00,151.2,151.41,151.12,151.37,14699.0,131.1698,131.352,131.1004,131.3173,14699.0
2018-11-29 15:00:00,151.37,151.37,151.23,151.23,15765.0,131.3173,131.3173,131.1958,131.1958,15765.0
2018-11-29 15:05:00,151.24,151.25,151.15,151.24,13569.0,131.2045,131.2132,131.1264,131.2045,13569.0
2018-11-29 15:10:00,151.27,151.32,151.15,151.3,20518.0,131.2305,131.2739,131.1264,131.2566,20518.0
2018-11-29 15:15:00,151.3,151.3,151.1,151.11,22259.0,131.2566,131.2566,131.0831,131.0917,22259.0
2018-11-29 15:20:00,151.12,151.19,150.95,150.99,20605.0,131.1004,131.1611,130.9529,130.9876,20605.0
2018-11-29 15:25:00,150.99,151.14,150.94,151.11,21653.0,130.9876,131.1178,130.9443,131.0917,21653.0
2018-11-29 15:30:00,151.1,151.1,150.91,151.05,31166.0,131.0831,131.0831,130.9182,131.0397,31166.0
2018-11-29 15:35:00,151.06,151.12,150.95,151.06,29958.0,131.0484,131.1004,130.9529,131.0484,29958.0
2018-11-29 15:40:00,151.05,151.12,151.0,151.05,34937.0,131.0397,131.1004,130.9963,131.0397,34937.0
2018-11-29 15:45:00,151.03,151.03,150.82,150.95,56449.0,131.0223,131.0223,130.8401,130.9529,56449.0
2018-11-29 15:50:00,150.96,150.99,150.83,150.92,74864.0,130.9616,130.9876,130.8488,130.9269,74864.0
2018-11-29 15:55:00,150.9,150.9,150.42,150.5,144970.0,130.9096,130.9096,130.4931,130.5625,144970.0
2018-11-30 09:30:00,150.24,151.63,150.14,151.63,65243.0,130.337,131.5428,130.2502,131.5428,65243.0
2018-11-30 09:35:00,151.68,151.86,151.25,151.78,36730.0,131.5862,131.7424,131.2132,131.673,36730.0
2018-11-30 09:40:00,151.74,152.33,151.72,152.25,28029.0,131.6383,132.1501,131.6209,132.0807,28029.0
2018-11-30 09:45:00,152.3,152.38,152.12,152.33,38656.0,132.1241,132.1935,131.9679,132.1501,38656.0
2018-11-30 09:50:00,152.29,152.7,152.29,152.63,72724.0,132.1154,132.4711,132.1154,132.4104,72724.0
2018-11-30 09:55:00,152.65,153.32,152.64,153.23,48854.0,132.4277,133.009,132.419,132.9309,48854.0
2018-11-30 10:00:00,153.19,153.26,152.86,153.26,46653.0,132.8962,132.9569,132.6099,132.9569,46653.0
2018-11-30 10:05:00,153.26,153.49,153.12,153.2,42998.0,132.9569,133.1564,132.8355,132.9049,42998.0
2018-11-30 10:10:00,153.2,153.54,153.2,153.52,37476.0,132.9049,133.1998,132.9049,133.1825,37476.0
2018-11-30 10:15:00,153.53,153.74,153.36,153.51,42317.0,133.1911,133.3733,133.0437,133.1738,42317.0
2018-11-30 10:20:00,153.5,153.74,153.49,153.63,28745.0,133.1651,133.3733,133.1564,133.2779,28745.0
2018-11-30 10:25:00,153.62,153.66,153.31,153.31,38311.0,133.2692,133.3039,133.0003,133.0003,38311.0
2018-11-30 10:30:00,153.35,153.67,153.33,153.36,24789.0,133.035,133.3126,133.0176,133.0437,24789.0
2018-11-30 10:35:00,153.37,153.56,153.36,153.56,20488.0,133.0523,133.2172,133.0437,133.2172,20488.0
2018-11-30 10:40:00,153.53,153.64,153.38,153.42,23924.0,133.1911,133.2866,133.061,133.0957,23924.0
2018-11-30 10:45:00,153.39,153.39,152.99,153.1,28003.0,133.0697,133.0697,132.7227,132.8181,28003.0
2018-11-30 10:50:00,153.09,153.4,153.07,153.33,34688.0,132.8094,133.0784,132.7921,133.0176,34688.0
2018-11-30 10:55:00,153.35,153.48,153.3,153.36,34060.0,133.035,133.1478,132.9916,133.0437,34060.0
2018-11-30 11:00:00,153.36,153.39,153.26,153.35,32766.0,133.0437,133.0697,132.9569,133.035,32766.0
2018-11-30 11:05:00,153.34,153.41,152.88,152.99,42815.0,133.0263,133.087,132.6273,132.7227,42815.0
2018-11-30 11:10:00,152.99,152.99,152.64,152.69,37860.0,132.7227,132.7227,132.419,132.4624,37860.0
2018-11-30 11:15:00,152.69,152.71,152.42,152.48,24759.0,132.4624,132.4798,132.2282,132.2802,24759.0
2018-11-30 11:20:00,152.49,152.61,152.47,152.51,24186.0,132.2889,132.393,132.2716,132.3063,24186.0
2018-11-30 11:25:00,152.5,152.63,152.43,152.59,27836.0,132.2976,132.4104,132.2369,132.3757,27836.0
2018-11-30 11:30:00,152.58,152.64,152.4,152.53,19840.0,132.367,132.419,132.2108,132.3236,19840.0
2018-11-30 11:35:00,152.53,152.54,152.46,152.5,17503.0,132.3236,132.3323,132.2629,132.2976,17503.0
2018-11-30 11:40:00,152.51,152.86,152.51,152.86,32602.0,132.3063,132.6099,132.3063,132.6099,32602.0
2018-11-30 11:45:00,152.86,153.25,152.8,153.2,83988.0,132.6099,132.9482,132.5578,132.9049,83988.0
2018-11-30 11:50:00,153.18,153.44,152.99,153.41,39965.0,132.8875,133.1131,132.7227,133.087,39965.0
2018-11-30 11:55:00,153.38,153.46,153.29,153.38,19633.0,133.061,133.1304,132.9829,133.061,19633.0
2018-11-30 12:00:00,153.38,153.59,153.33,153.58,22233.0,133.061,133.2432,133.0176,133.2345,22233.0
2018-11-30 12:05:00,153.6,153.75,153.57,153.75,26844.0,133.2519,133.382,133.2258,133.382,26844.0
2018-11-30 12:10:00,153.74,153.85,153.68,153.75,20817.0,133.3733,133.4687,133.3213,133.382,20817.0
2018-11-30 12:15:00,153.72,153.8,153.47,153.54,15180.0,133.356,133.4254,133.1391,133.1998,15180.0
2018-11-30 12:20:00,153.54,153.63,153.5,153.5,16219.0,133.1998,133.2779,133.1651,133.1651,16219.0
2018-11-30 12:25:00,153.48,153.55,153.38,153.42,21175.0,133.1478,133.2085,133.061,133.0957,21175.0
2018-11-30 12:30:00,153.43,153.6,153.41,153.58,18855.0,133.1044,133.2519,133.087,133.2345,18855.0
2018-11-30 12:35:00,153.59,153.69,153.58,153.64,22192.0,133.2432,133.3299,133.2345,133.2866,22192.0
2018-11-30 12:40:00,153.64,153.65,153.41,153.46,22589.0,133.2866,133.2952,133.087,133.1304,22589.0
2018-11-30 12:45:00,153.44,153.64,153.42,153.49,23891.0,133.1131,133.2866,133.0957,133.1564,23891.0
2018-11-30 12:50:00,153.48,153.51,153.36,153.4,21520.0,133.1478,133.1738,133.0437,133.0784,21520.0
2018-11-30 12:55:00,153.41,153.43,153.2,153.25,16772.0,133.087,133.1044,132.9049,132.9482,16772.0
2018-11-30 13:00:00,153.24,153.31,153.22,153.29,13576.0,132.9396,133.0003,132.9222,132.9829,13576.0
2018-11-30 13:05:00,153.29,153.32,153.24,153.25,14438.0,132.9829,133.009,132.9396,132.9482,14438.0
2018-11-30 13:10:00,153.24,153.25,153.03,153.15,20338.0,132.9396,132.9482,132.7574,132.8615,20338.0
2018-11-30 13:15:00,153.14,153.27,153.06,153.27,19373.0,132.8528,132.9656,132.7834,132.9656,19373.0
2018-11-30 13:20:00,153.27,153.39,153.27,153.36,24248.0,132.9656,133.0697,132.9656,133.0437,24248.0
2018-11-30 13:25:00,153.38,153.48,153.32,153.38,15498.0,133.061,133.1478,133.009,133.061,15498.0
2018-11-30 13:30:00,153.41,153.86,153.37,153.63,37754.0,133.087,133.4774,133.0523,133.2779,37754.0
2018-11-30 13:35:00,153.63,153.98,153.63,153.8,26699.0,133.2779,133.5815,133.2779,133.4254,26699.0
2018-11-30 13:40:00,153.82,153.9,153.75,153.9,18762.0,133.4427,133.5121,133.382,133.5121,18762.0
2018-11-30 13:45:00,153.87,153.98,153.76,153.97,19766.0,133.4861,133.5815,133.3907,133.5729,19766.0
2018-11-30 13:50:00,153.98,154.22,153.95,153.99,31297.0,133.5815,133.7897,133.5555,133.5902,31297.0
2018-11-30 13:55:00,154.0,154.04,153.81,153.83,15242.0,133.5989,133.6336,133.434,133.4514,15242.0
2018-11-30 14:00:00,153.82,153.88,153.72,153.75,21898.0,133.4427,133.4948,133.356,133.382,21898.0
2018-11-30 14:05:00,153.74,153.8,153.71,153.74,15608.0,133.3733,133.4254,133.3473,133.3733,15608.0
2018-11-30 14:10:00,153.71,153.73,153.57,153.68,23535.0,133.3473,133.3646,133.2258,133.3213,23535.0
2018-11-30 14:15:00,153.67,153.84,153.61,153.61,32712.0,133.3126,133.4601,133.2605,133.2605,32712.0
2018-11-30 14:20:00,153.61,153.67,153.51,153.6,34006.0,133.2605,133.3126,133.1738,133.2519,34006.0
2018-11-30 14:25:00,153.58,153.64,153.52,153.57,31724.0,133.2345,133.2866,133.1825,133.2258,31724.0
2018-11-30 14:30:00,153.58,153.72,153.51,153.55,30290.0,133.2345,133.356,133.1738,133.2085,30290.0
2018-11-30 14:35:00,153.53,153.71,153.5,153.59,42970.0,133.1911,133.3473,133.1651,133.2432,42970.0
2018-11-30 14:40:00,153.59,153.88,153.54,153.75,39023.0,133.2432,133.4948,133.1998,133.382,39023.0
2018-11-30 14:45:00,153.78,153.97,153.67,153.84,28618.0,133.408,133.5729,133.3126,133.4601,28618.0
2018-11-30 14:50:00,153.84,153.89,153.71,153.84,32596.0,133.4601,133.5035,133.3473,133.4601,32596.0
2018-11-30 14:55:00,153.84,153.9,153.68,153.79,36100.0,133.4601,133.5121,133.3213,133.4167,36100.0
2018-11-30 15:00:00,153.79,154.02,153.79,153.89,40186.0,133.4167,133.6162,133.4167,133.5035,40186.0
2018-11-30 15:05:00,153.88,154.08,153.8,154.02,41506.0,133.4948,133.6683,133.4254,133.6162,41506.0
2018-11-30 15:10:00,154.02,154.2,153.94,154.18,55267.0,133.6162,133.7724,133.5468,133.755,55267.0
2018-11-30 15:15:00,154.18,154.27,154.11,154.22,38617.0,133.755,133.8331,133.6943,133.7897,38617.0
2018-11-30 15:20:00,154.22,154.37,154.18,154.34,52386.0,133.7897,133.9199,133.755,133.8938,52386.0
2018-11-30 15:25:00,154.34,154.37,154.09,154.09,42953.0,133.8938,133.9199,133.677,133.677,42953.0
2018-11-30 15:30:00,154.08,154.21,153.97,154.0,99735.0,133.6683,133.7811,133.5729,133.5989,99735.0
2018-11-30 15:35:00,154.0,154.04,153.8,153.9,66138.0,133.5989,133.6336,133.4254,133.5121,66138.0
2018-11-30 15:40:00,153.89,153.98,153.83,153.94,83270.0,133.5035,133.5815,133.4514,133.5468,83270.0
2018-11-30 15:45:00,153.93,153.98,153.86,153.9,96877.0,133.5382,133.5815,133.4774,133.5121,96877.0
2018-11-30 15:50:00,153.89,153.97,153.68,153.76,93819.0,133.5035,133.5729,133.3213,133.3907,93819.0
2018-11-30 15:55:00,153.75,154.07,153.73,153.76,291996.0,133.382,133.6596,133.3646,133.3907,291996.0
2018-12-03 09:30:00,157.0,158.82,156.39,158.56,243231.0,136.2015,137.7803,135.6723,137.5548,243231.0
2018-12-03 09:35:00,158.54,159.05,158.32,158.97,148465.0,137.5374,137.9799,137.3466,137.9105,148465.0
2018-12-03 09:40:00,158.97,159.63,158.49,158.52,114313.0,137.9105,138.483,137.4941,137.5201,114313.0
2018-12-03 09:45:00,158.49,158.91,158.17,158.24,66856.0,137.4941,137.8584,137.2165,137.2772,66856.0
2018-12-03 09:50:00,158.24,158.32,157.19,157.23,59250.0,137.2772,137.3466,136.3663,136.401,59250.0
2018-12-03 09:55:00,157.25,157.67,157.2,157.4,56608.0,136.4183,136.7827,136.375,136.5485,56608.0
2018-12-03 10:00:00,157.47,158.24,157.38,157.91,88809.0,136.6092,137.2772,136.5311,136.9909,88809.0
2018-12-03 10:05:00,157.87,158.22,157.78,157.98,65206.0,136.9562,137.2598,136.8781,137.0516,65206.0
2018-12-03 10:10:00,157.95,157.95,157.45,157.69,48512.0,137.0256,137.0256,136.5918,136.8,48512.0
2018-12-03 10:15:00,157.69,158.05,157.69,157.99,48989.0,136.8,137.1124,136.8,137.0603,48989.0
2018-12-03 10:20:00,158.0,158.28,157.84,158.04,53913.0,137.069,137.3119,136.9302,137.1037,53913.0
2018-12-03 10:25:00,158.06,159.0,158.03,159.0,68516.0,137.121,137.9365,137.095,137.9365,68516.0
2018-12-03 10:30:00,158.97,159.41,158.87,159.35,48478.0,137.9105,138.2922,137.8237,138.2401,48478.0
2018-12-03 10:35:00,159.44,159.46,158.91,158.95,67243.0,138.3182,138.3356,137.8584,137.8931,67243.0
2018-12-03 10:40:00,158.91,158.95,158.49,158.49,51749.0,137.8584,137.8931,137.4941,137.4941,51749.0
2018-12-03 10:45:00,158.51,158.61,158.18,158.34,39442.0,137.5114,137.5982,137.2251,137.3639,39442.0
2018-12-03 10:50:00,158.31,158.62,158.17,158.31,53806.0,137.3379,137.6068,137.2165,137.3379,53806.0
2018-12-03 10:55:00,158.25,158.34,158.16,158.25,61462.0,137.2859,137.3639,137.2078,137.2859,61462.0
2018-12-03 11:00:00,158.28,158.29,157.86,157.96,63457.0,137.3119,137.3206,136.9475,137.0343,63457.0
2018-12-03 11:05:00,157.94,158.26,157.93,158.26,35119.0,137.0169,137.2945,137.0083,137.2945,35119.0
2018-12-03 11:10:00,158.29,158.36,158.18,158.36,57242.0,137.3206,137.3813,137.2251,137.3813,57242.0
2018-12-03 11:15:00,158.37,158.57,158.28,158.53,48554.0,137.39,137.5635,137.3119,137.5288,48554.0
2018-12-03 11:20:00,158.52,159.01,158.43,158.8,63908.0,137.5201,137.9452,137.442,137.763,63908.0
2018-12-03 11:25:00,158.78,158.94,158.24,158.37,31038.0,137.7456,137.8845,137.2772,137.39,31038.0
2018-12-03 11:30:00,158.39,158.45,158.19,158.29,28283.0,137.4073,137.4594,137.2338,137.3206,28283.0
2018-12-03 11:35:00,158.22,158.27,158.0,158.06,21497.0,137.2598,137.3032,137.069,137.121,21497.0
2018-12-03 11:40:00,158.03,158.23,157.95,158.21,40889.0,137.095,137.2685,137.0256,137.2512,40889.0
2018-12-03 11:45:00,158.21,158.22,157.92,158.15,45364.0,137.2512,137.2598,136.9996,137.1991,45364.0
2018-12-03 11:50:00,158.13,158.5,158.09,158.29,31961.0,137.1818,137.5027,137.1471,137.3206,31961.0
2018-12-03 11:55:00,158.26,158.54,158.21,158.51,27190.0,137.2945,137.5374,137.2512,137.5114,27190.0
2018-12-03 12:00:00,158.55,158.71,158.42,158.42,24450.0,137.5461,137.6849,137.4333,137.4333,24450.0
2018-12-03 12:05:00,158.43,158.52,158.29,158.48,24971.0,137.442,137.5201,137.3206,137.4854,24971.0
2018-12-03 12:10:00,158.45,158.65,158.43,158.53,21736.0,137.4594,137.6329,137.442,137.5288,21736.0
2018-12-03 12:15:00,158.54,158.76,158.53,158.53,33777.0,137.5374,137.7283,137.5288,137.5288,33777.0
2018-12-03 12:20:00,158.5,158.57,158.36,158.5,23963.0,137.5027,137.5635,137.3813,137.5027,23963.0
2018-12-03 12:25:00,158.45,158.73,158.45,158.7,20781.0,137.4594,137.7023,137.4594,137.6762,20781.0
2018-12-03 12:30:00,158.74,159.08,158.66,159.07,25941.0,137.7109,138.0059,137.6415,137.9972,25941.0
2018-12-03 12:35:00,159.08,159.25,158.64,158.66,24269.0,138.0059,138.1534,137.6242,137.6415,24269.0
2018-12-03 12:40:00,158.64,159.03,158.64,158.99,40718.0,137.6242,137.9625,137.6242,137.9278,40718.0
2018-12-03 12:45:00,159.01,159.08,158.46,158.48,25992.0,137.9452,138.0059,137.468,137.4854,25992.0
2018-12-03 12:50:00,158.47,158.6,158.23,158.29,46933.0,137.4767,137.5895,137.2685,137.3206,46933.0
2018-12-03 12:55:00,158.29,158.41,158.2,158.29,20882.0,137.3206,137.4247,137.2425,137.3206,20882.0
2018-12-03 13:00:00,158.31,158.51,158.3,158.42,25914.0,137.3379,137.5114,137.3292,137.4333,25914.0
2018-12-03 13:05:00,158.44,158.49,158.29,158.32,19842.0,137.4507,137.4941,137.3206,137.3466,19842.0
2018-12-03 13:10:00,158.3,158.54,158.19,158.2,23887.0,137.3292,137.5374,137.2338,137.2425,23887.0
2018-12-03 13:15:00,158.23,158.45,158.15,158.16,30113.0,137.2685,137.4594,137.1991,137.2078,30113.0
2018-12-03 13:20:00,158.15,158.51,158.15,158.5,17683.0,137.1991,137.5114,137.1991,137.5027,17683.0
2018-12-03 13:25:00,158.46,158.63,158.38,158.58,27229.0,137.468,137.6155,137.3986,137.5721,27229.0
2018-12-03 13:30:00,158.51,158.52,158.2,158.27,17635.0,137.5114,137.5201,137.2425,137.3032,17635.0
2018-12-03 13:35:00,158.3,158.33,158.03,158.08,20645.0,137.3292,137.3553,137.095,137.1384,20645.0
2018-12-03 13:40:00,158.07,158.15,158.04,158.09,15548.0,137.1297,137.1991,137.1037,137.1471,15548.0
2018-12-03 13:45:00,158.11,158.14,157.62,157.68,17165.0,137.1644,137.1904,136.7393,136.7914,17165.0
2018-12-03 13:50:00,157.68,157.77,157.65,157.72,28283.0,136.7914,136.8694,136.7653,136.8261,28283.0
2018-12-03 13:55:00,157.69,157.81,157.6,157.74,23133.0,136.8,136.9041,136.722,136.8434,23133.0
2018-12-03 14:00:00,157.76,157.93,157.7,157.7,22575.0,136.8608,137.0083,136.8087,136.8087,22575.0
2018-12-03 14:05:00,157.72,157.76,157.42,157.67,25733.0,136.8261,136.8608,136.5658,136.7827,25733.0
2018-12-03 14:10:00,157.69,157.82,157.43,157.56,29109.0,136.8,136.9128,136.5745,136.6873,29109.0
2018-12-03 14:15:00,157.54,158.08,157.54,157.95,28861.0,136.6699,137.1384,136.6699,137.0256,28861.0
2018-12-03 14:20:00,157.94,158.11,157.91,158.1,16770.0,137.0169,137.1644,136.9909,137.1557,16770.0
2018-12-03 14:25:00,158.16,158.43,158.08,158.35,30600.0,137.2078,137.442,137.1384,137.3726,30600.0
2018-12-03 14:30:00,158.39,158.43,158.17,158.29,17560.0,137.4073,137.442,137.2165,137.3206,17560.0
2018-12-03 14:35:00,158.27,158.39,158.17,158.29,15628.0,137.3032,137.4073,137.2165,137.3206,15628.0
2018-12-03 14:40:00,158.31,158.36,158.1,158.13,21249.0,137.3379,137.3813,137.1557,137.1818,21249.0
2018-12-03 14:45:00,158.08,158.09,157.71,157.79,32148.0,137.1384,137.1471,136.8174,136.8868,32148.0
2018-12-03 14:50:00,157.8,157.92,157.67,157.77,20529.0,136.8955,136.9996,136.7827,136.8694,20529.0
2018-12-03 14:55:00,157.75,157.99,157.75,157.98,23636.0,136.8521,137.0603,136.8521,137.0516,23636.0
2018-12-03 15:00:00,157.96,157.99,157.73,157.9,28661.0,137.0343,137.0603,136.8347,136.9822,28661.0
2018-12-03 15:05:00,157.88,158.14,157.76,157.92,42174.0,136.9649,137.1904,136.8608,136.9996,42174.0
2018-12-03 15:10:00,157.94,158.41,157.94,158.4,30900.0,137.0169,137.4247,137.0169,137.416,30900.0
2018-12-03 15:15:00,158.39,158.56,158.33,158.43,32451.0,137.4073,137.5548,137.3553,137.442,32451.0
2018-12-03 15:20:00,158.44,158.51,158.18,158.25,31334.0,137.4507,137.5114,137.2251,137.2859,31334.0
2018-12-03 15:25:00,158.25,158.27,157.98,158.14,38400.0,137.2859,137.3032,137.0516,137.1904,38400.0
2018-12-03 15:30:00,158.16,158.2,157.79,157.85,54148.0,137.2078,137.2425,136.8868,136.9389,54148.0
2018-12-03 15:35:00,157.88,158.04,157.73,157.76,53441.0,136.9649,137.1037,136.8347,136.8608,53441.0
2018-12-03 15:40:00,157.78,157.82,157.57,157.57,55773.0,136.8781,136.9128,136.6959,136.6959,55773.0
2018-12-03 15:45:00,157.59,157.69,157.36,157.39,92651.0,136.7133,136.8,136.5138,136.5398,92651.0
2018-12-03 15:50:00,157.41,157.41,156.81,156.85,104485.0,136.5571,136.5571,136.0366,136.0713,104485.0
2018-12-03 15:55:00,156.86,157.18,156.86,157.13,200351.0,136.08,136.3576,136.08,136.3142,200351.0
2018-12-04 09:30:00,156.33,156.63,155.73,156.62,82854.0,135.6202,135.8805,135.0997,135.8718,82854.0
2018-12-04 09:35:00,156.62,157.59,156.55,157.31,52979.0,135.8718,136.7133,135.8111,136.4704,52979.0
2018-12-04 09:40:00,157.43,157.49,156.64,156.99,43330.0,136.5745,136.6265,135.8891,136.1928,43330.0
2018-12-04 09:45:00,156.9,157.11,156.75,156.95,42939.0,136.1147,136.2969,135.9846,136.1581,42939.0
2018-12-04 09:50:00,157.04,157.13,156.08,156.3,48109.0,136.2362,136.3142,135.4033,135.5942,48109.0
2018-12-04 09:55:00,156.32,156.75,156.28,156.31,33652.0,135.6115,135.9846,135.5768,135.6029,33652.0
2018-12-04 10:00:00,156.24,156.25,156.03,156.03,21433.0,135.5421,135.5508,135.36,135.36,21433.0
2018-12-04 10:05:00,156.03,156.03,155.68,155.8,30641.0,135.36,135.36,135.0563,135.1604,30641.0
2018-12-04 10:10:00,155.8,155.8,155.58,155.66,24804.0,135.1604,135.1604,134.9696,135.039,24804.0
2018-12-04 10:15:00,155.7,155.93,155.47,155.47,18893.0,135.0737,135.2732,134.8741,134.8741,18893.0
2018-12-04 10:20:00,155.44,155.7,155.28,155.7,17610.0,134.8481,135.0737,134.7093,135.0737,17610.0
2018-12-04 10:25:00,155.72,155.74,155.5,155.61,26744.0,135.091,135.1084,134.9002,134.9956,26744.0
2018-12-04 10:30:00,155.66,155.69,155.24,155.41,34605.0,135.039,135.065,134.6746,134.8221,34605.0
2018-12-04 10:35:00,155.4,155.73,155.29,155.67,21980.0,134.8134,135.0997,134.718,135.0476,21980.0
2018-12-04 10:40:00,155.73,155.77,155.36,155.39,48811.0,135.0997,135.1344,134.7787,134.8047,48811.0
2018-12-04 10:45:00,155.38,155.38,155.16,155.37,14848.0,134.7961,134.7961,134.6052,134.7874,14848.0
2018-12-04 10:50:00,155.35,155.61,155.32,155.59,20368.0,134.77,134.9956,134.744,134.9782,20368.0
2018-12-04 10:55:00,155.66,155.66,155.27,155.27,17866.0,135.039,135.039,134.7006,134.7006,17866.0
2018-12-04 11:00:00,155.22,155.25,155.03,155.19,14124.0,134.6573,134.6833,134.4924,134.6312,14124.0
2018-12-04 11:05:00,155.15,155.45,155.14,155.33,27938.0,134.5965,134.8568,134.5879,134.7527,27938.0
2018-12-04 11:10:00,155.33,155.44,155.21,155.39,26718.0,134.7527,134.8481,134.6486,134.8047,26718.0
2018-12-04 11:15:00,155.44,155.58,155.34,155.51,26232.0,134.8481,134.9696,134.7614,134.9088,26232.0
2018-12-04 11:20:00,155.51,155.7,155.46,155.65,43671.0,134.9088,135.0737,134.8655,135.0303,43671.0
2018-12-04 11:25:00,155.6,155.65,155.13,155.25,28555.0,134.9869,135.0303,134.5792,134.6833,28555.0
2018-12-04 11:30:00,155.28,155.28,154.92,154.98,25634.0,134.7093,134.7093,134.397,134.4491,25634.0
2018-12-04 11:35:00,155.04,155.19,154.98,155.14,29961.0,134.5011,134.6312,134.4491,134.5879,29961.0
2018-12-04 11:40:00,155.13,155.34,155.04,155.1,17906.0,134.5792,134.7614,134.5011,134.5532,17906.0
2018-12-04 11:45:00,155.12,155.23,155.02,155.02,19310.0,134.5705,134.6659,134.4838,134.4838,19310.0
2018-12-04 11:50:00,155.0,155.13,154.91,155.06,15830.0,134.4664,134.5792,134.3883,134.5185,15830.0
2018-12-04 11:55:00,155.07,155.12,154.86,154.91,27131.0,134.5271,134.5705,134.345,134.3883,27131.0
2018-12-04 12:00:00,154.86,154.93,154.35,154.47,32976.0,134.345,134.4057,133.9025,134.0066,32976.0
2018-12-04 12:05:00,154.46,154.46,153.75,154.16,31063.0,133.9979,133.9979,133.382,133.7377,31063.0
2018-12-04 12:10:00,154.19,154.21,153.75,153.75,16710.0,133.7637,133.7811,133.382,133.382,16710.0
2018-12-04 12:15:00,153.69,154.17,153.5,154.02,25766.0,133.3299,133.7464,133.1651,133.6162,25766.0
2018-12-04 12:20:00,154.02,154.09,153.61,153.61,16191.0,133.6162,133.677,133.2605,133.2605,16191.0
2018-12-04 12:25:00,153.67,154.05,153.66,153.67,23021.0,133.3126,133.6423,133.3039,133.3126,23021.0
2018-12-04 12:30:00,153.66,153.66,152.87,153.5,27715.0,133.3039,133.3039,132.6186,133.1651,27715.0
2018-12-04 12:35:00,153.53,153.56,153.28,153.41,31183.0,133.1911,133.2172,132.9743,133.087,31183.0
2018-12-04 12:40:00,153.46,153.84,153.39,153.79,28581.0,133.1304,133.4601,133.0697,133.4167,28581.0
2018-12-04 12:45:00,153.77,154.02,153.73,153.93,15639.0,133.3993,133.6162,133.3646,133.5382,15639.0
2018-12-04 12:50:00,153.9,153.92,153.5,153.55,18126.0,133.5121,133.5295,133.1651,133.2085,18126.0
2018-12-04 12:55:00,153.53,153.72,153.45,153.5,17946.0,133.1911,133.356,133.1217,133.1651,17946.0
2018-12-04 13:00:00,153.46,153.54,153.19,153.47,18601.0,133.1304,133.1998,132.8962,133.1391,18601.0
2018-12-04 13:05:00,153.46,153.51,153.23,153.27,28488.0,133.1304,133.1738,132.9309,132.9656,28488.0
2018-12-04 13:10:00,153.25,153.4,153.02,153.02,22814.0,132.9482,133.0784,132.7487,132.7487,22814.0
2018-12-04 13:15:00,153.0,153.37,153.0,153.32,29384.0,132.7314,133.0523,132.7314,133.009,29384.0
2018-12-04 13:20:00,153.28,153.42,153.18,153.28,18980.0,132.9743,133.0957,132.8875,132.9743,18980.0
2018-12-04 13:25:00,153.26,153.28,152.31,152.64,26132.0,132.9569,132.9743,132.1328,132.419,26132.0
2018-12-04 13:30:00,152.6,152.89,152.44,152.59,42045.0,132.3843,132.6359,132.2455,132.3757,42045.0
2018-12-04 13:35:00,152.58,152.65,152.05,152.09,44711.0,132.367,132.4277,131.9072,131.9419,44711.0
2018-12-04 13:40:00,152.1,152.76,151.72,152.67,41112.0,131.9506,132.5231,131.6209,132.4451,41112.0
2018-12-04 13:45:00,152.65,153.14,152.47,153.05,16820.0,132.4277,132.8528,132.2716,132.7747,16820.0
2018-12-04 13:50:00,153.01,153.26,152.95,153.12,20570.0,132.74,132.9569,132.688,132.8355,20570.0
2018-12-04 13:55:00,153.21,153.62,153.2,153.46,32638.0,132.9135,133.2692,132.9049,133.1304,32638.0
2018-12-04 14:00:00,153.44,153.46,153.11,153.12,31420.0,133.1131,133.1304,132.8268,132.8355,31420.0
2018-12-04 14:05:00,153.12,153.56,153.07,153.54,32804.0,132.8355,133.2172,132.7921,133.1998,32804.0
2018-12-04 14:10:00,153.51,153.93,153.49,153.76,25005.0,133.1738,133.5382,133.1564,133.3907,25005.0
2018-12-04 14:15:00,153.75,153.82,153.56,153.82,25414.0,133.382,133.4427,133.2172,133.4427,25414.0
2018-12-04 14:20:00,153.79,153.88,153.59,153.59,22531.0,133.4167,133.4948,133.2432,133.2432,22531.0
2018-12-04 14:25:00,153.58,153.62,153.18,153.3,29129.0,133.2345,133.2692,132.8875,132.9916,29129.0
2018-12-04 14:30:00,153.31,153.77,153.3,153.71,19260.0,133.0003,133.3993,132.9916,133.3473,19260.0
2018-12-04 14:35:00,153.69,153.78,153.52,153.68,27362.0,133.3299,133.408,133.1825,133.3213,27362.0
2018-12-04 14:40:00,153.71,153.92,153.67,153.78,20878.0,133.3473,133.5295,133.3126,133.408,20878.0
2018-12-04 14:45:00,153.77,154.24,153.73,154.13,22592.0,133.3993,133.8071,133.3646,133.7117,22592.0
2018-12-04 14:50:00,154.08,154.12,153.83,153.91,23407.0,133.6683,133.703,133.4514,133.5208,23407.0
2018-12-04 14:55:00,153.88,153.97,153.61,153.72,26609.0,133.4948,133.5729,133.2605,133.356,26609.0
2018-12-04 15:00:00,153.67,153.67,153.38,153.47,31339.0,133.3126,133.3126,133.061,133.1391,31339.0
2018-12-04 15:05:00,153.42,153.57,153.37,153.45,28296.0,133.0957,133.2258,133.0523,133.1217,28296.0
2018-12-04 15:10:00,153.41,153.54,153.15,153.34,32492.0,133.087,133.1998,132.8615,133.0263,32492.0
2018-12-04 15:15:00,153.34,153.49,153.19,153.32,32956.0,133.0263,133.1564,132.8962,133.009,32956.0
2018-12-04 15:20:00,153.34,153.54,152.95,153.0,36609.0,133.0263,133.1998,132.688,132.7314,36609.0
2018-12-04 15:25:00,153.01,153.44,152.96,153.16,41689.0,132.74,133.1131,132.6967,132.8702,41689.0
2018-12-04 15:30:00,153.17,153.44,153.08,153.42,57174.0,132.8788,133.1131,132.8008,133.0957,57174.0
2018-12-04 15:35:00,153.41,153.64,153.19,153.31,52125.0,133.087,133.2866,132.8962,133.0003,52125.0
2018-12-04 15:40:00,153.28,153.37,153.03,153.23,73361.0,132.9743,133.0523,132.7574,132.9309,73361.0
2018-12-04 15:45:00,153.21,153.51,153.04,153.5,98065.0,132.9135,133.1738,132.7661,133.1651,98065.0
2018-12-04 15:50:00,153.53,153.55,152.99,153.1,72517.0,133.1911,133.2085,132.7227,132.8181,72517.0
2018-12-04 15:55:00,153.05,153.08,152.72,153.07,165209.0,132.7747,132.8008,132.4884,132.7921,165209.0
2018-12-06 09:30:00,149.46,150.25,149.13,150.25,206158.0,129.6603,130.3457,129.374,130.3457,206158.0
2018-12-06 09:35:00,150.3,150.52,149.83,150.46,74576.0,130.389,130.5799,129.9813,130.5278,74576.0
2018-12-06 09:40:00,150.42,151.0,150.21,150.69,42926.0,130.4931,130.9963,130.311,130.7274,42926.0
2018-12-06 09:45:00,150.69,150.69,149.88,150.01,50968.0,130.7274,130.7274,130.0247,130.1375,50968.0
2018-12-06 09:50:00,149.97,150.1,148.37,148.62,110740.0,130.1028,130.2155,128.7147,128.9316,110740.0
2018-12-06 09:55:00,148.47,148.84,148.24,148.54,92981.0,128.8015,129.1224,128.6019,128.8622,92981.0
2018-12-06 10:00:00,148.53,149.29,148.22,149.04,72555.0,128.8535,129.5128,128.5846,129.296,72555.0
2018-12-06 10:05:00,149.04,149.35,148.61,149.19,84465.0,129.296,129.5649,128.9229,129.4261,84465.0
2018-12-06 10:10:00,149.19,149.59,148.67,149.59,52718.0,129.4261,129.7731,128.975,129.7731,52718.0
2018-12-06 10:15:00,149.55,149.9,149.44,149.54,81230.0,129.7384,130.042,129.643,129.7297,81230.0
2018-12-06 10:20:00,149.58,149.9,149.19,149.19,44049.0,129.7644,130.042,129.4261,129.4261,44049.0
2018-12-06 10:25:00,149.15,149.77,148.92,149.61,36831.0,129.3914,129.9292,129.1919,129.7904,36831.0
2018-12-06 10:30:00,149.62,149.72,149.04,149.28,49026.0,129.7991,129.8859,129.296,129.5042,49026.0
2018-12-06 10:35:00,149.29,149.31,148.68,148.91,42602.0,129.5128,129.5302,128.9836,129.1832,42602.0
2018-12-06 10:40:00,148.94,149.24,148.73,149.23,36587.0,129.2092,129.4695,129.027,129.4608,36587.0
2018-12-06 10:45:00,149.23,149.26,148.6,148.78,39699.0,129.4608,129.4868,128.9142,129.0704,39699.0
2018-12-06 10:50:00,148.86,149.15,148.67,149.04,41315.0,129.1398,129.3914,128.975,129.296,41315.0
2018-12-06 10:55:00,148.99,148.99,148.23,148.5,49812.0,129.2526,129.2526,128.5933,128.8275,49812.0
2018-12-06 11:00:00,148.55,148.97,148.4,148.91,34124.0,128.8709,129.2352,128.7407,129.1832,34124.0
2018-12-06 11:05:00,148.86,149.01,148.58,148.58,25010.0,129.1398,129.2699,128.8969,128.8969,25010.0
2018-12-06 11:10:00,148.65,148.65,148.15,148.29,32607.0,128.9576,128.9576,128.5239,128.6453,32607.0
2018-12-06 11:15:00,148.24,148.78,148.16,148.74,25877.0,128.6019,129.0704,128.5325,129.0357,25877.0
2018-12-06 11:20:00,148.72,148.72,147.73,147.75,29054.0,129.0183,129.0183,128.1595,128.1768,29054.0
2018-12-06 11:25:00,147.74,147.79,146.88,147.38,67651.0,128.1682,128.2115,127.4221,127.8559,67651.0
2018-12-06 11:30:00,147.33,147.67,147.06,147.2,46889.0,127.8125,128.1074,127.5783,127.6997,46889.0
2018-12-06 11:35:00,147.34,147.53,147.16,147.31,27815.0,127.8212,127.986,127.665,127.7951,27815.0
2018-12-06 11:40:00,147.34,147.57,147.11,147.28,28005.0,127.8212,128.0207,127.6216,127.7691,28005.0
2018-12-06 11:45:00,147.29,147.67,147.16,147.56,40461.0,127.7778,128.1074,127.665,128.012,40461.0
2018-12-06 11:50:00,147.55,148.11,147.52,147.85,50863.0,128.0033,128.4892,127.9773,128.2636,50863.0
2018-12-06 11:55:00,147.86,147.96,147.35,147.6,67834.0,128.2723,128.359,127.8298,128.0467,67834.0
2018-12-06 12:00:00,147.58,147.58,147.19,147.41,66625.0,128.0294,128.0294,127.691,127.8819,66625.0
2018-12-06 12:05:00,147.4,147.51,147.09,147.11,57830.0,127.8732,127.9686,127.6043,127.6216,57830.0
2018-12-06 12:10:00,147.13,147.35,146.96,147.29,44041.0,127.639,127.8298,127.4915,127.7778,44041.0
2018-12-06 12:15:00,147.34,147.85,147.32,147.32,41003.0,127.8212,128.2636,127.8038,127.8038,41003.0
2018-12-06 12:20:00,147.33,147.94,147.23,147.94,45343.0,127.8125,128.3417,127.7257,128.3417,45343.0
2018-12-06 12:25:00,147.9,148.34,147.81,148.24,49293.0,128.307,128.6887,128.2289,128.6019,49293.0
2018-12-06 12:30:00,148.25,148.25,147.8,148.14,40496.0,128.6106,128.6106,128.2202,128.5152,40496.0
2018-12-06 12:35:00,148.12,148.33,147.96,148.16,42235.0,128.4978,128.68,128.359,128.5325,42235.0
2018-12-06 12:40:00,148.16,148.56,148.12,148.55,31478.0,128.5325,128.8795,128.4978,128.8709,31478.0
2018-12-06 12:45:00,148.51,148.78,148.48,148.71,42098.0,128.8362,129.0704,128.8101,129.0097,42098.0
2018-12-06 12:50:00,148.71,149.21,148.5,149.16,25190.0,129.0097,129.4434,128.8275,129.4001,25190.0
2018-12-06 12:55:00,149.17,149.22,148.87,148.92,22728.0,129.4087,129.4521,129.1485,129.1919,22728.0
2018-12-06 13:00:00,148.87,148.94,148.44,148.45,23605.0,129.1485,129.2092,128.7754,128.7841,23605.0
2018-12-06 13:05:00,148.48,148.64,148.27,148.37,33283.0,128.8101,128.9489,128.628,128.7147,33283.0
2018-12-06 13:10:00,148.39,148.64,148.35,148.58,26021.0,128.7321,128.9489,128.6974,128.8969,26021.0
2018-12-06 13:15:00,148.56,148.68,148.4,148.47,20780.0,128.8795,128.9836,128.7407,128.8015,20780.0
2018-12-06 13:20:00,148.43,148.93,148.34,148.83,47609.0,128.7668,129.2005,128.6887,129.1138,47609.0
2018-12-06 13:25:00,148.83,148.97,148.68,148.68,21513.0,129.1138,129.2352,128.9836,128.9836,21513.0
2018-12-06 13:30:00,148.66,148.66,148.35,148.58,19626.0,128.9663,128.9663,128.6974,128.8969,19626.0
2018-12-06 13:35:00,148.6,148.86,148.51,148.79,25790.0,128.9142,129.1398,128.8362,129.0791,25790.0
2018-12-06 13:40:00,148.85,149.26,148.85,149.17,12990.0,129.1311,129.4868,129.1311,129.4087,12990.0
2018-12-06 13:45:00,149.18,149.43,149.08,149.4,15348.0,129.4174,129.6343,129.3307,129.6083,15348.0
2018-12-06 13:50:00,149.51,149.61,149.35,149.59,45773.0,129.7037,129.7904,129.5649,129.7731,45773.0
2018-12-06 13:55:00,149.57,149.94,149.44,149.93,35718.0,129.7557,130.0767,129.643,130.0681,35718.0
2018-12-06 14:00:00,150.01,150.14,149.76,149.8,29203.0,130.1375,130.2502,129.9206,129.9553,29203.0
2018-12-06 14:05:00,149.78,149.86,149.56,149.6,21642.0,129.9379,130.0073,129.7471,129.7818,21642.0
2018-12-06 14:10:00,149.59,149.59,149.16,149.38,29276.0,129.7731,129.7731,129.4001,129.5909,29276.0
2018-12-06 14:15:00,149.34,149.48,148.88,148.91,30390.0,129.5562,129.6777,129.1571,129.1832,30390.0
2018-12-06 14:20:00,148.98,149.17,148.84,148.91,19113.0,129.2439,129.4087,129.1224,129.1832,19113.0
2018-12-06 14:25:00,149.0,149.51,148.96,149.51,25657.0,129.2613,129.7037,129.2266,129.7037,25657.0
2018-12-06 14:30:00,149.45,149.46,149.01,149.13,20841.0,129.6516,129.6603,129.2699,129.374,20841.0
2018-12-06 14:35:00,149.12,149.3,148.91,149.02,21235.0,129.3654,129.5215,129.1832,129.2786,21235.0
2018-12-06 14:40:00,149.04,149.48,149.04,149.11,26106.0,129.296,129.6777,129.296,129.3567,26106.0
2018-12-06 14:45:00,149.09,149.17,148.65,148.91,29280.0,129.3393,129.4087,128.9576,129.1832,29280.0
2018-12-06 14:50:00,148.96,149.8,148.96,149.68,29891.0,129.2266,129.9553,129.2266,129.8512,29891.0
2018-12-06 14:55:00,149.7,149.86,149.5,149.84,31268.0,129.8685,130.0073,129.695,129.99,31268.0
2018-12-06 15:00:00,149.92,150.26,149.82,149.86,25492.0,130.0594,130.3543,129.9726,130.0073,25492.0
2018-12-06 15:05:00,149.83,150.01,149.69,150.01,44142.0,129.9813,130.1375,129.8598,130.1375,44142.0
2018-12-06 15:10:00,150.0,150.18,149.82,149.84,40015.0,130.1288,130.2849,129.9726,129.99,40015.0
2018-12-06 15:15:00,149.78,150.03,149.71,149.82,29040.0,129.9379,130.1548,129.8772,129.9726,29040.0
2018-12-06 15:20:00,149.81,149.99,149.63,149.87,26184.0,129.9639,130.1201,129.8078,130.016,26184.0
2018-12-06 15:25:00,149.9,150.18,149.86,150.0,31650.0,130.042,130.2849,130.0073,130.1288,31650.0
2018-12-06 15:30:00,150.01,150.84,149.96,150.83,57284.0,130.1375,130.8575,130.0941,130.8488,57284.0
2018-12-06 15:35:00,150.8,150.83,150.66,150.78,51967.0,130.8228,130.8488,130.7013,130.8054,51967.0
2018-12-06 15:40:00,150.75,151.13,150.49,151.11,56153.0,130.7794,131.1091,130.5539,131.0917,56153.0
2018-12-06 15:45:00,151.13,151.45,150.99,151.38,131425.0,131.1091,131.3867,130.9876,131.326,131425.0
2018-12-06 15:50:00,151.38,151.5,151.27,151.47,97028.0,131.326,131.4301,131.2305,131.404,97028.0
2018-12-06 15:55:00,151.48,151.75,151.44,151.73,303490.0,131.4127,131.6469,131.378,131.6296,303490.0
2018-12-07 09:30:00,151.85,152.93,151.47,152.39,98144.0,131.7337,132.6706,131.404,132.2022,98144.0
2018-12-07 09:35:00,152.4,153.25,152.37,153.25,52897.0,132.2108,132.9482,132.1848,132.9482,52897.0
2018-12-07 09:40:00,153.34,153.52,152.69,152.77,24796.0,133.0263,133.1825,132.4624,132.5318,24796.0
2018-12-07 09:45:00,152.78,152.99,152.6,152.6,28596.0,132.5405,132.7227,132.3843,132.3843,28596.0
2018-12-07 09:50:00,152.5,152.97,152.43,152.88,8918.0,132.2976,132.7053,132.2369,132.6273,8918.0
2018-12-07 09:55:00,153.01,153.2,152.69,152.76,13342.0,132.74,132.9049,132.4624,132.5231,13342.0
2018-12-07 10:00:00,152.83,153.03,152.71,153.0,12207.0,132.5839,132.7574,132.4798,132.7314,12207.0
2018-12-07 10:05:00,152.98,153.1,152.21,152.21,10330.0,132.714,132.8181,132.046,132.046,10330.0
2018-12-07 10:10:00,152.1,152.16,151.46,151.82,14196.0,131.9506,132.0026,131.3954,131.7077,14196.0
2018-12-07 10:15:00,151.8,151.8,150.9,151.14,20909.0,131.6903,131.6903,130.9096,131.1178,20909.0
2018-12-07 10:20:00,151.12,151.24,150.69,150.84,9791.0,131.1004,131.2045,130.7274,130.8575,9791.0
2018-12-07 10:25:00,150.88,150.91,150.53,150.83,25142.0,130.8922,130.9182,130.5886,130.8488,25142.0
2018-12-07 10:30:00,150.76,151.01,150.69,150.74,16059.0,130.7881,131.005,130.7274,130.7707,16059.0
2018-12-07 10:35:00,150.67,150.98,150.25,150.51,31636.0,130.71,130.979,130.3457,130.5712,31636.0
2018-12-07 10:40:00,150.42,150.91,150.21,150.86,11214.0,130.4931,130.9182,130.311,130.8748,11214.0
2018-12-07 10:45:00,150.81,150.93,150.4,150.58,25061.0,130.8315,130.9356,130.4758,130.6319,25061.0
2018-12-07 10:50:00,150.52,150.85,150.4,150.6,17047.0,130.5799,130.8662,130.4758,130.6493,17047.0
2018-12-07 10:55:00,150.7,151.05,150.7,151.02,9258.0,130.736,131.0397,130.736,131.0137,9258.0
2018-12-07 11:00:00,150.96,151.22,150.58,150.67,25478.0,130.9616,131.1872,130.6319,130.71,25478.0
2018-12-07 11:05:00,150.69,150.69,150.13,150.36,15578.0,130.7274,130.7274,130.2416,130.4411,15578.0
2018-12-07 11:10:00,150.31,150.42,149.64,149.74,12121.0,130.3977,130.4931,129.8165,129.9032,12121.0
2018-12-07 11:15:00,149.72,149.81,149.39,149.39,22076.0,129.8859,129.9639,129.5996,129.5996,22076.0
2018-12-07 11:20:00,149.36,149.51,148.81,148.85,30108.0,129.5736,129.7037,129.0964,129.1311,30108.0
2018-12-07 11:25:00,148.82,149.15,148.44,148.98,43877.0,129.1051,129.3914,128.7754,129.2439,43877.0
2018-12-07 11:30:00,148.91,149.15,148.45,148.87,18491.0,129.1832,129.3914,128.7841,129.1485,18491.0
2018-12-07 11:35:00,148.9,149.07,148.74,148.95,10479.0,129.1745,129.322,129.0357,129.2179,10479.0
2018-12-07 11:40:00,148.97,149.29,148.78,149.14,35848.0,129.2352,129.5128,129.0704,129.3827,35848.0
2018-12-07 11:45:00,149.08,149.3,149.07,149.22,19730.0,129.3307,129.5215,129.322,129.4521,19730.0
2018-12-07 11:50:00,149.21,149.25,148.71,148.71,16505.0,129.4434,129.4781,129.0097,129.0097,16505.0
2018-12-07 11:55:00,148.75,148.75,148.37,148.39,15519.0,129.0444,129.0444,128.7147,128.7321,15519.0
2018-12-07 12:00:00,148.35,148.84,148.35,148.78,33644.0,128.6974,129.1224,128.6974,129.0704,33644.0
2018-12-07 12:05:00,148.82,148.85,148.51,148.54,31883.0,129.1051,129.1311,128.8362,128.8622,31883.0
2018-12-07 12:10:00,148.53,149.15,148.53,148.76,22913.0,128.8535,129.3914,128.8535,129.053,22913.0
2018-12-07 12:15:00,148.74,148.92,148.36,148.57,36309.0,129.0357,129.1919,128.706,128.8882,36309.0
2018-12-07 12:20:00,148.58,148.96,148.58,148.76,10463.0,128.8969,129.2266,128.8969,129.053,10463.0
2018-12-07 12:25:00,148.7,148.9,148.55,148.6,9344.0,129.001,129.1745,128.8709,128.9142,9344.0
2018-12-07 12:30:00,148.59,148.61,148.34,148.48,18517.0,128.9056,128.9229,128.6887,128.8101,18517.0
2018-12-07 12:35:00,148.45,148.55,148.31,148.51,26349.0,128.7841,128.8709,128.6627,128.8362,26349.0
2018-12-07 12:40:00,148.54,148.54,148.25,148.54,20181.0,128.8622,128.8622,128.6106,128.8622,20181.0
2018-12-07 12:45:00,148.54,148.92,148.54,148.72,22336.0,128.8622,129.1919,128.8622,129.0183,22336.0
2018-12-07 12:50:00,148.78,149.4,148.75,149.4,13401.0,129.0704,129.6083,129.0444,129.6083,13401.0
2018-12-07 12:55:00,149.44,149.64,149.28,149.49,20336.0,129.643,129.8165,129.5042,129.6863,20336.0
2018-12-07 13:00:00,149.48,150.04,149.38,149.85,17943.0,129.6777,130.1635,129.5909,129.9986,17943.0
2018-12-07 13:05:00,149.81,149.81,149.53,149.55,11382.0,129.9639,129.9639,129.721,129.7384,11382.0
2018-12-07 13:10:00,149.57,149.79,149.53,149.59,13972.0,129.7557,129.9466,129.721,129.7731,13972.0
2018-12-07 13:15:00,149.66,149.71,149.18,149.25,16491.0,129.8338,129.8772,129.4174,129.4781,16491.0
2018-12-07 13:20:00,149.41,149.97,149.3,149.97,19896.0,129.6169,130.1028,129.5215,130.1028,19896.0
2018-12-07 13:25:00,149.95,149.97,149.58,149.85,11696.0,130.0854,130.1028,129.7644,129.9986,11696.0
2018-12-07 13:30:00,149.8,149.84,149.38,149.39,13086.0,129.9553,129.99,129.5909,129.5996,13086.0
2018-12-07 13:35:00,149.42,149.55,149.07,149.09,17418.0,129.6256,129.7384,129.322,129.3393,17418.0
2018-12-07 13:40:00,149.06,149.34,149.01,149.21,18693.0,129.3133,129.5562,129.2699,129.4434,18693.0
2018-12-07 13:45:00,149.23,149.32,148.81,148.85,25403.0,129.4608,129.5389,129.0964,129.1311,25403.0
2018-12-07 13:50:00,148.85,149.02,148.75,149.02,14499.0,129.1311,129.2786,129.0444,129.2786,14499.0
2018-12-07 13:55:00,148.96,148.96,148.71,148.74,14926.0,129.2266,129.2266,129.0097,129.0357,14926.0
2018-12-07 14:00:00,148.74,148.74,148.37,148.44,22436.0,129.0357,129.0357,128.7147,128.7754,22436.0
2018-12-07 14:05:00,148.4,148.58,148.26,148.48,24818.0,128.7407,128.8969,128.6193,128.8101,24818.0
2018-12-07 14:10:00,148.48,148.52,148.22,148.35,21793.0,128.8101,128.8448,128.5846,128.6974,21793.0
2018-12-07 14:15:00,148.32,149.23,148.31,149.13,34212.0,128.6713,129.4608,128.6627,129.374,34212.0
2018-12-07 14:20:00,149.19,149.33,148.61,148.67,66311.0,129.4261,129.5475,128.9229,128.975,66311.0
2018-12-07 14:25:00,148.71,148.81,148.33,148.72,40141.0,129.0097,129.0964,128.68,129.0183,40141.0
2018-12-07 14:30:00,148.77,148.92,148.48,148.81,29037.0,129.0617,129.1919,128.8101,129.0964,29037.0
2018-12-07 14:35:00,148.76,148.79,148.49,148.53,18554.0,129.053,129.0791,128.8188,128.8535,18554.0
2018-12-07 14:40:00,148.5,148.58,148.36,148.36,27974.0,128.8275,128.8969,128.706,128.706,27974.0
2018-12-07 14:45:00,148.42,148.55,148.18,148.46,53043.0,128.7581,128.8709,128.5499,128.7928,53043.0
2018-12-07 14:50:00,148.49,148.67,148.08,148.1,24736.0,128.8188,128.975,128.4631,128.4805,24736.0
2018-12-07 14:55:00,148.12,148.28,148.03,148.1,32320.0,128.4978,128.6366,128.4198,128.4805,32320.0
2018-12-07 15:00:00,148.1,148.3,147.61,147.62,56338.0,128.4805,128.654,128.0554,128.0641,56338.0
2018-12-07 15:05:00,147.61,147.93,147.59,147.89,37845.0,128.0554,128.333,128.038,128.2983,37845.0
2018-12-07 15:10:00,147.89,148.01,147.62,147.74,46563.0,128.2983,128.4024,128.0641,128.1682,46563.0
2018-12-07 15:15:00,147.73,148.03,147.52,147.95,46841.0,128.1595,128.4198,127.9773,128.3504,46841.0
2018-12-07 15:20:00,147.99,148.12,147.77,147.91,51873.0,128.3851,128.4978,128.1942,128.3156,51873.0
2018-12-07 15:25:00,147.88,148.46,147.72,148.21,51991.0,128.2896,128.7928,128.1508,128.5759,51991.0
2018-12-07 15:30:00,148.18,148.55,148.01,148.47,82490.0,128.5499,128.8709,128.4024,128.8015,82490.0
2018-12-07 15:35:00,148.45,148.76,148.06,148.1,119667.0,128.7841,129.053,128.4458,128.4805,119667.0
2018-12-07 15:40:00,148.02,148.45,147.92,148.43,96912.0,128.4111,128.7841,128.3243,128.7668,96912.0
2018-12-07 15:45:00,148.41,148.46,147.47,147.7,266750.0,128.7494,128.7928,127.9339,128.1335,266750.0
2018-12-07 15:50:00,147.73,147.9,147.43,147.49,128577.0,128.1595,128.307,127.8992,127.9513,128577.0
2018-12-07 15:55:00,147.5,147.75,147.29,147.43,330699.0,127.96,128.1768,127.7778,127.8992,330699.0
2018-12-10 09:30:00,146.4,147.48,146.06,147.14,89862.0,127.0057,127.9426,126.7107,127.6477,89862.0
2018-12-10 09:35:00,147.13,147.27,146.7,146.99,57301.0,127.639,127.7604,127.2659,127.5175,57301.0
2018-12-10 09:40:00,147.0,147.3,146.81,147.09,107863.0,127.5262,127.7865,127.3614,127.6043,107863.0
2018-12-10 09:45:00,147.0,147.09,146.24,146.43,57086.0,127.5262,127.6043,126.8669,127.0317,57086.0
2018-12-10 09:50:00,146.37,146.75,145.93,146.24,75052.0,126.9797,127.3093,126.598,126.8669,75052.0
2018-12-10 09:55:00,146.28,146.56,145.81,145.86,90178.0,126.9016,127.1445,126.4938,126.5372,90178.0
2018-12-10 10:00:00,145.86,146.11,145.5,146.06,32440.0,126.5372,126.7541,126.2249,126.7107,32440.0
2018-12-10 10:05:00,146.11,146.65,146.06,146.23,35667.0,126.7541,127.2226,126.7107,126.8582,35667.0
2018-12-10 10:10:00,146.19,146.71,146.09,146.7,22439.0,126.8235,127.2746,126.7368,127.2659,22439.0
2018-12-10 10:15:00,146.64,146.65,146.36,146.62,35325.0,127.2139,127.2226,126.971,127.1965,35325.0
2018-12-10 10:20:00,146.67,146.88,146.44,146.61,39544.0,127.2399,127.4221,127.0404,127.1879,39544.0
2018-12-10 10:25:00,146.62,146.77,146.1,146.29,24647.0,127.1965,127.3267,126.7454,126.9103,24647.0
2018-12-10 10:30:00,146.27,146.39,145.74,145.86,39724.0,126.8929,126.997,126.4331,126.5372,39724.0
2018-12-10 10:35:00,145.91,146.01,145.23,145.27,78749.0,126.5806,126.6674,125.9907,126.0254,78749.0
2018-12-10 10:40:00,145.25,145.44,145.05,145.19,73518.0,126.008,126.1729,125.8345,125.956,73518.0
2018-12-10 10:45:00,145.09,145.7,145.01,145.32,46092.0,125.8692,126.3984,125.7998,126.0688,46092.0
2018-12-10 10:50:00,145.3,145.44,144.78,144.95,47503.0,126.0514,126.1729,125.6003,125.7478,47503.0
2018-12-10 10:55:00,145.02,145.47,145.02,145.33,42502.0,125.8085,126.1989,125.8085,126.0774,42502.0
2018-12-10 11:00:00,145.38,145.39,144.2,144.56,51620.0,126.1208,126.1295,125.0971,125.4094,51620.0
2018-12-10 11:05:00,144.57,145.08,144.49,144.77,42465.0,125.4181,125.8606,125.3487,125.5916,42465.0
2018-12-10 11:10:00,144.7,145.09,144.6,144.92,36074.0,125.5309,125.8692,125.4441,125.7217,36074.0
2018-12-10 11:15:00,144.87,145.11,144.4,144.83,41652.0,125.6784,125.8866,125.2706,125.6437,41652.0
2018-12-10 11:20:00,144.84,144.97,144.28,144.44,39272.0,125.6523,125.7651,125.1665,125.3053,39272.0
2018-12-10 11:25:00,144.54,145.07,144.52,145.07,61243.0,125.3921,125.8519,125.3747,125.8519,61243.0
2018-12-10 11:30:00,145.01,145.45,145.01,145.1,40488.0,125.7998,126.1815,125.7998,125.8779,40488.0
2018-12-10 11:35:00,145.16,145.87,145.15,145.86,38833.0,125.93,126.5459,125.9213,126.5372,38833.0
2018-12-10 11:40:00,145.86,145.88,145.58,145.76,28634.0,126.5372,126.5546,126.2943,126.4505,28634.0
2018-12-10 11:45:00,145.81,146.12,145.54,145.71,24754.0,126.4938,126.7628,126.2596,126.4071,24754.0
2018-12-10 11:50:00,145.73,145.83,145.58,145.77,24070.0,126.4244,126.5112,126.2943,126.4591,24070.0
2018-12-10 11:55:00,145.72,145.89,145.21,145.36,28049.0,126.4158,126.5632,125.9733,126.1035,28049.0
2018-12-10 12:00:00,145.34,145.52,145.18,145.31,33874.0,126.0861,126.2423,125.9473,126.0601,33874.0
2018-12-10 12:05:00,145.36,145.43,145.09,145.13,10769.0,126.1035,126.1642,125.8692,125.9039,10769.0
2018-12-10 12:10:00,145.07,145.43,144.9,145.3,12523.0,125.8519,126.1642,125.7044,126.0514,12523.0
2018-12-10 12:15:00,145.34,145.49,144.99,145.04,21227.0,126.0861,126.2162,125.7825,125.8259,21227.0
2018-12-10 12:20:00,144.97,145.15,144.92,145.13,25837.0,125.7651,125.9213,125.7217,125.9039,25837.0
2018-12-10 12:25:00,145.15,145.77,145.15,145.71,35464.0,125.9213,126.4591,125.9213,126.4071,35464.0
2018-12-10 12:30:00,145.7,146.0,145.7,146.0,44397.0,126.3984,126.6587,126.3984,126.6587,44397.0
2018-12-10 12:35:00,146.0,146.62,146.0,146.44,59130.0,126.6587,127.1965,126.6587,127.0404,59130.0
2018-12-10 12:40:00,146.46,146.79,146.43,146.62,41476.0,127.0577,127.344,127.0317,127.1965,41476.0
2018-12-10 12:45:00,146.64,146.76,146.48,146.6,42780.0,127.2139,127.318,127.0751,127.1792,42780.0
2018-12-10 12:50:00,146.61,146.61,146.34,146.52,55054.0,127.1879,127.1879,126.9536,127.1098,55054.0
2018-12-10 12:55:00,146.52,146.53,146.23,146.25,23488.0,127.1098,127.1185,126.8582,126.8756,23488.0
2018-12-10 13:00:00,146.25,146.46,146.23,146.35,31705.0,126.8756,127.0577,126.8582,126.9623,31705.0
2018-12-10 13:05:00,146.36,146.52,146.22,146.32,36127.0,126.971,127.1098,126.8495,126.9363,36127.0
2018-12-10 13:10:00,146.28,146.32,145.94,146.14,97559.0,126.9016,126.9363,126.6066,126.7801,97559.0
2018-12-10 13:15:00,146.13,146.35,146.03,146.29,35095.0,126.7715,126.9623,126.6847,126.9103,35095.0
2018-12-10 13:20:00,146.29,146.34,145.99,146.15,26140.0,126.9103,126.9536,126.65,126.7888,26140.0
2018-12-10 13:25:00,146.09,146.24,145.96,146.13,25075.0,126.7368,126.8669,126.624,126.7715,25075.0
2018-12-10 13:30:00,146.15,146.41,146.08,146.26,72987.0,126.7888,127.0144,126.7281,126.8842,72987.0
2018-12-10 13:35:00,146.29,146.51,146.21,146.24,53299.0,126.9103,127.1011,126.8409,126.8669,53299.0
2018-12-10 13:40:00,146.24,146.3,146.12,146.22,29622.0,126.8669,126.9189,126.7628,126.8495,29622.0
2018-12-10 13:45:00,146.23,146.46,146.23,146.37,49522.0,126.8582,127.0577,126.8582,126.9797,49522.0
2018-12-10 13:50:00,146.38,146.75,146.38,146.65,24680.0,126.9883,127.3093,126.9883,127.2226,24680.0
2018-12-10 13:55:00,146.63,146.65,146.39,146.56,36659.0,127.2052,127.2226,126.997,127.1445,36659.0
2018-12-10 14:00:00,146.55,146.68,146.27,146.51,58345.0,127.1358,127.2486,126.8929,127.1011,58345.0
2018-12-10 14:05:00,146.5,147.06,146.49,146.86,85864.0,127.0924,127.5783,127.0838,127.4047,85864.0
2018-12-10 14:10:00,146.89,147.02,146.76,146.81,29499.0,127.4308,127.5436,127.318,127.3614,29499.0
2018-12-10 14:15:00,146.81,146.98,146.55,146.76,22759.0,127.3614,127.5089,127.1358,127.318,22759.0
2018-12-10 14:20:00,146.78,146.99,146.54,146.7,21895.0,127.3353,127.5175,127.1271,127.2659,21895.0
2018-12-10 14:25:00,146.73,146.88,146.56,146.77,19748.0,127.292,127.4221,127.1445,127.3267,19748.0
2018-12-10 14:30:00,146.79,147.39,146.74,147.31,25841.0,127.344,127.8645,127.3006,127.7951,25841.0
2018-12-10 14:35:00,147.35,147.54,147.24,147.28,16812.0,127.8298,127.9947,127.7344,127.7691,16812.0
2018-12-10 14:40:00,147.31,147.61,147.19,147.54,24653.0,127.7951,128.0554,127.691,127.9947,24653.0
2018-12-10 14:45:00,147.54,147.59,147.37,147.46,10521.0,127.9947,128.038,127.8472,127.9253,10521.0
2018-12-10 14:50:00,147.47,147.74,147.41,147.65,17017.0,127.9339,128.1682,127.8819,128.0901,17017.0
2018-12-10 14:55:00,147.64,147.86,147.09,147.25,12069.0,128.0814,128.2723,127.6043,127.7431,12069.0
2018-12-10 15:00:00,147.2,147.33,147.13,147.16,11410.0,127.6997,127.8125,127.639,127.665,11410.0
2018-12-10 15:05:00,147.17,147.59,147.17,147.51,25094.0,127.6737,128.038,127.6737,127.9686,25094.0
2018-12-10 15:10:00,147.54,147.64,147.35,147.49,30078.0,127.9947,128.0814,127.8298,127.9513,30078.0
2018-12-10 15:15:00,147.51,147.51,147.17,147.41,29082.0,127.9686,127.9686,127.6737,127.8819,29082.0
2018-12-10 15:20:00,147.39,147.52,147.32,147.42,25182.0,127.8645,127.9773,127.8038,127.8906,25182.0
2018-12-10 15:25:00,147.42,147.77,147.39,147.73,23574.0,127.8906,128.1942,127.8645,128.1595,23574.0
2018-12-10 15:30:00,147.77,148.39,147.77,148.39,45034.0,128.1942,128.7321,128.1942,128.7321,45034.0
2018-12-10 15:35:00,148.35,148.6,148.19,148.36,36210.0,128.6974,128.9142,128.5586,128.706,36210.0
2018-12-10 15:40:00,148.34,148.45,148.25,148.36,40381.0,128.6887,128.7841,128.6106,128.706,40381.0
2018-12-10 15:45:00,148.38,148.45,148.08,148.16,68993.0,128.7234,128.7841,128.4631,128.5325,68993.0
2018-12-10 15:50:00,148.15,148.18,147.85,148.12,84226.0,128.5239,128.5499,128.2636,128.4978,84226.0
2018-12-10 15:55:00,148.11,148.41,147.99,147.99,144061.0,128.4892,128.7494,128.3851,128.3851,144061.0
2018-12-11 09:30:00,150.09,150.85,150.0,150.45,68127.0,130.2069,130.8662,130.1288,130.5192,68127.0
2018-12-11 09:35:00,150.31,150.91,150.15,150.17,20344.0,130.3977,130.9182,130.2589,130.2763,20344.0
2018-12-11 09:40:00,150.2,150.64,150.17,150.28,21123.0,130.3023,130.684,130.2763,130.3717,21123.0
2018-12-11 09:45:00,150.3,150.48,150.02,150.31,24026.0,130.389,130.5452,130.1461,130.3977,24026.0
2018-12-11 09:50:00,150.31,150.66,150.05,150.57,39872.0,130.3977,130.7013,130.1722,130.6233,39872.0
2018-12-11 09:55:00,150.51,150.56,150.15,150.54,43840.0,130.5712,130.6146,130.2589,130.5972,43840.0
2018-12-11 10:00:00,150.51,150.71,150.39,150.65,50959.0,130.5712,130.7447,130.4671,130.6927,50959.0
2018-12-11 10:05:00,150.63,151.15,150.62,150.68,34878.0,130.6753,131.1264,130.6666,130.7187,34878.0
2018-12-11 10:10:00,150.69,150.74,149.91,150.0,30440.0,130.7274,130.7707,130.0507,130.1288,30440.0
2018-12-11 10:15:00,150.0,150.09,149.56,149.74,28304.0,130.1288,130.2069,129.7471,129.9032,28304.0
2018-12-11 10:20:00,149.74,150.36,149.74,150.31,31701.0,129.9032,130.4411,129.9032,130.3977,31701.0
2018-12-11 10:25:00,150.3,150.55,150.07,150.44,102805.0,130.389,130.6059,130.1895,130.5105,102805.0
2018-12-11 10:30:00,150.39,150.68,150.36,150.53,95782.0,130.4671,130.7187,130.4411,130.5886,95782.0
2018-12-11 10:35:00,150.57,150.68,149.66,149.7,34290.0,130.6233,130.7187,129.8338,129.8685,34290.0
2018-12-11 10:40:00,149.77,149.87,149.46,149.67,37228.0,129.9292,130.016,129.6603,129.8425,37228.0
2018-12-11 10:45:00,149.59,149.83,149.15,149.34,16774.0,129.7731,129.9813,129.3914,129.5562,16774.0
2018-12-11 10:50:00,149.29,149.43,149.13,149.21,16531.0,129.5128,129.6343,129.374,129.4434,16531.0
2018-12-11 10:55:00,149.23,149.28,148.92,149.28,9667.0,129.4608,129.5042,129.1919,129.5042,9667.0
2018-12-11 11:00:00,149.32,149.37,149.0,149.34,9989.0,129.5389,129.5822,129.2613,129.5562,9989.0
2018-12-11 11:05:00,149.3,149.56,149.3,149.55,21905.0,129.5215,129.7471,129.5215,129.7384,21905.0
2018-12-11 11:10:00,149.5,149.51,148.95,149.0,12370.0,129.695,129.7037,129.2179,129.2613,12370.0
2018-12-11 11:15:00,148.93,149.07,148.77,148.89,11470.0,129.2005,129.322,129.0617,129.1658,11470.0
2018-12-11 11:20:00,148.91,148.98,148.7,148.82,7847.0,129.1832,129.2439,129.001,129.1051,7847.0
2018-12-11 11:25:00,148.78,148.85,148.51,148.65,11550.0,129.0704,129.1311,128.8362,128.9576,11550.0
2018-12-11 11:30:00,148.6,148.71,148.2,148.3,11493.0,128.9142,129.0097,128.5672,128.654,11493.0
2018-12-11 11:35:00,148.27,148.49,148.18,148.48,8960.0,128.628,128.8188,128.5499,128.8101,8960.0
2018-12-11 11:40:00,148.44,148.46,148.16,148.38,10065.0,128.7754,128.7928,128.5325,128.7234,10065.0
2018-12-11 11:45:00,148.34,148.35,148.07,148.14,30477.0,128.6887,128.6974,128.4545,128.5152,30477.0
2018-12-11 11:50:00,148.19,148.28,148.04,148.16,66310.0,128.5586,128.6366,128.4284,128.5325,66310.0
2018-12-11 11:55:00,148.11,148.2,147.95,148.03,39216.0,128.4892,128.5672,128.3504,128.4198,39216.0
2018-12-11 12:00:00,148.01,148.01,147.29,147.31,29738.0,128.4024,128.4024,127.7778,127.7951,29738.0
2018-12-11 12:05:00,147.39,147.51,147.2,147.26,37499.0,127.8645,127.9686,127.6997,127.7518,37499.0
2018-12-11 12:10:00,147.21,147.39,147.08,147.23,13190.0,127.7084,127.8645,127.5956,127.7257,13190.0
2018-12-11 12:15:00,147.24,147.26,146.86,146.94,21842.0,127.7344,127.7518,127.4047,127.4742,21842.0
2018-12-11 12:20:00,146.9,147.34,146.9,147.31,23844.0,127.4394,127.8212,127.4394,127.7951,23844.0
2018-12-11 12:25:00,147.27,147.43,147.08,147.08,25833.0,127.7604,127.8992,127.5956,127.5956,25833.0
2018-12-11 12:30:00,147.07,147.23,146.87,147.09,27746.0,127.5869,127.7257,127.4134,127.6043,27746.0
2018-12-11 12:35:00,147.13,147.41,147.12,147.36,45809.0,127.639,127.8819,127.6303,127.8385,45809.0
2018-12-11 12:40:00,147.35,147.94,147.33,147.9,14683.0,127.8298,128.3417,127.8125,128.307,14683.0
2018-12-11 12:45:00,147.89,147.89,147.45,147.58,13749.0,128.2983,128.2983,127.9166,128.0294,13749.0
2018-12-11 12:50:00,147.61,147.63,147.48,147.52,8516.0,128.0554,128.0727,127.9426,127.9773,8516.0
2018-12-11 12:55:00,147.53,147.65,147.46,147.53,14005.0,127.986,128.0901,127.9253,127.986,14005.0
2018-12-11 13:00:00,147.55,147.72,147.39,147.69,6175.0,128.0033,128.1508,127.8645,128.1248,6175.0
2018-12-11 13:05:00,147.69,147.8,147.49,147.67,5070.0,128.1248,128.2202,127.9513,128.1074,5070.0
2018-12-11 13:10:00,147.71,147.78,147.48,147.53,4735.0,128.1421,128.2029,127.9426,127.986,4735.0
2018-12-11 13:15:00,147.58,147.88,147.46,147.83,13638.0,128.0294,128.2896,127.9253,128.2462,13638.0
2018-12-11 13:20:00,147.81,148.07,147.78,147.92,20460.0,128.2289,128.4545,128.2029,128.3243,20460.0
2018-12-11 13:25:00,147.92,147.93,147.56,147.69,7874.0,128.3243,128.333,128.012,128.1248,7874.0
2018-12-11 13:30:00,147.66,147.73,147.47,147.72,9855.0,128.0988,128.1595,127.9339,128.1508,9855.0
2018-12-11 13:35:00,147.72,147.85,147.64,147.8,15642.0,128.1508,128.2636,128.0814,128.2202,15642.0
2018-12-11 13:40:00,147.79,147.82,147.27,147.27,10506.0,128.2115,128.2376,127.7604,127.7604,10506.0
2018-12-11 13:45:00,147.28,147.5,147.22,147.35,10140.0,127.7691,127.96,127.7171,127.8298,10140.0
2018-12-11 13:50:00,147.34,147.5,147.09,147.23,12666.0,127.8212,127.96,127.6043,127.7257,12666.0
2018-12-11 13:55:00,147.28,147.55,147.28,147.42,5788.0,127.7691,128.0033,127.7691,127.8906,5788.0
2018-12-11 14:00:00,147.4,147.52,147.14,147.29,13966.0,127.8732,127.9773,127.6477,127.7778,13966.0
2018-12-11 14:05:00,147.32,147.4,147.17,147.23,18729.0,127.8038,127.8732,127.6737,127.7257,18729.0
2018-12-11 14:10:00,147.13,147.33,147.04,147.23,13980.0,127.639,127.8125,127.5609,127.7257,13980.0
2018-12-11 14:15:00,147.23,147.67,147.04,147.65,14836.0,127.7257,128.1074,127.5609,128.0901,14836.0
2018-12-11 14:20:00,147.63,147.84,147.54,147.66,11576.0,128.0727,128.2549,127.9947,128.0988,11576.0
2018-12-11 14:25:00,147.69,148.47,147.65,148.46,68319.0,128.1248,128.8015,128.0901,128.7928,68319.0
2018-12-11 14:30:00,148.51,148.83,148.51,148.61,15189.0,128.8362,129.1138,128.8362,128.9229,15189.0
2018-12-11 14:35:00,148.62,148.75,148.45,148.55,16001.0,128.9316,129.0444,128.7841,128.8709,16001.0
2018-12-11 14:40:00,148.58,148.81,148.43,148.64,19124.0,128.8969,129.0964,128.7668,128.9489,19124.0
2018-12-11 14:45:00,148.57,149.08,148.31,148.63,54564.0,128.8882,129.3307,128.6627,128.9403,54564.0
2018-12-11 14:50:00,148.71,148.8,148.48,148.55,10083.0,129.0097,129.0877,128.8101,128.8709,10083.0
2018-12-11 14:55:00,148.55,148.72,148.42,148.7,11081.0,128.8709,129.0183,128.7581,129.001,11081.0
2018-12-11 15:00:00,148.77,148.8,148.32,148.58,14126.0,129.0617,129.0877,128.6713,128.8969,14126.0
2018-12-11 15:05:00,148.61,148.9,148.38,148.9,12582.0,128.9229,129.1745,128.7234,129.1745,12582.0
2018-12-11 15:10:00,148.9,149.6,148.79,149.37,23444.0,129.1745,129.7818,129.0791,129.5822,23444.0
2018-12-11 15:15:00,149.32,149.4,149.17,149.24,10424.0,129.5389,129.6083,129.4087,129.4695,10424.0
2018-12-11 15:20:00,149.27,149.35,149.17,149.18,14813.0,129.4955,129.5649,129.4087,129.4174,14813.0
2018-12-11 15:25:00,149.17,149.27,148.97,148.97,26017.0,129.4087,129.4955,129.2352,129.2352,26017.0
2018-12-11 15:30:00,148.96,149.4,148.96,149.18,49597.0,129.2266,129.6083,129.2266,129.4174,49597.0
2018-12-11 15:35:00,149.18,149.22,148.63,148.63,40449.0,129.4174,129.4521,128.9403,128.9403,40449.0
2018-12-11 15:40:00,148.58,148.58,148.22,148.29,44909.0,128.8969,128.8969,128.5846,128.6453,44909.0
2018-12-11 15:45:00,148.3,148.37,148.06,148.22,89537.0,128.654,128.7147,128.4458,128.5846,89537.0
2018-12-11 15:50:00,148.21,148.28,147.96,148.07,78086.0,128.5759,128.6366,128.359,128.4545,78086.0
2018-12-11 15:55:00,148.06,148.07,147.79,147.84,144661.0,128.4458,128.4545,128.2115,128.2549,144661.0
2018-12-12 09:30:00,150.14,150.89,149.83,150.55,59506.0,130.2502,130.9009,129.9813,130.6059,59506.0
2018-12-12 09:35:00,150.47,150.53,149.93,149.94,30428.0,130.5365,130.5886,130.0681,130.0767,30428.0
2018-12-12 09:40:00,149.94,150.01,149.69,149.69,21536.0,130.0767,130.1375,129.8598,129.8598,21536.0
2018-12-12 09:45:00,149.69,149.83,149.39,149.53,17537.0,129.8598,129.9813,129.5996,129.721,17537.0
2018-12-12 09:50:00,149.55,149.59,148.97,149.21,46939.0,129.7384,129.7731,129.2352,129.4434,46939.0
2018-12-12 09:55:00,149.21,149.21,148.82,148.89,33834.0,129.4434,129.4434,129.1051,129.1658,33834.0
2018-12-12 10:00:00,148.88,148.93,148.42,148.85,35211.0,129.1571,129.2005,128.7581,129.1311,35211.0
2018-12-12 10:05:00,148.86,148.94,148.53,148.65,31296.0,129.1398,129.2092,128.8535,128.9576,31296.0
2018-12-12 10:10:00,148.62,149.13,148.45,149.09,47100.0,128.9316,129.374,128.7841,129.3393,47100.0
2018-12-12 10:15:00,149.13,149.25,148.81,148.83,32308.0,129.374,129.4781,129.0964,129.1138,32308.0
2018-12-12 10:20:00,148.84,149.04,148.62,148.87,40242.0,129.1224,129.296,128.9316,129.1485,40242.0
2018-12-12 10:25:00,148.9,148.9,148.4,148.4,19760.0,129.1745,129.1745,128.7407,128.7407,19760.0
2018-12-12 10:30:00,148.45,149.11,148.37,149.0,55484.0,128.7841,129.3567,128.7147,129.2613,55484.0
2018-12-12 10:35:00,148.98,149.11,148.64,148.64,34848.0,129.2439,129.3567,128.9489,128.9489,34848.0
2018-12-12 10:40:00,148.58,148.72,148.5,148.65,30820.0,128.8969,129.0183,128.8275,128.9576,30820.0
2018-12-12 10:45:00,148.64,149.02,148.57,149.01,58495.0,128.9489,129.2786,128.8882,129.2699,58495.0
2018-12-12 10:50:00,149.03,149.17,148.83,148.85,108072.0,129.2873,129.4087,129.1138,129.1311,108072.0
2018-12-12 10:55:00,148.82,149.48,148.82,149.31,26175.0,129.1051,129.6777,129.1051,129.5302,26175.0
2018-12-12 11:00:00,149.31,149.46,149.11,149.4,17150.0,129.5302,129.6603,129.3567,129.6083,17150.0
2018-12-12 11:05:00,149.42,149.45,149.07,149.15,14352.0,129.6256,129.6516,129.322,129.3914,14352.0
2018-12-12 11:10:00,149.06,149.08,148.76,148.91,12847.0,129.3133,129.3307,129.053,129.1832,12847.0
2018-12-12 11:15:00,148.97,149.29,148.93,149.03,9530.0,129.2352,129.5128,129.2005,129.2873,9530.0
2018-12-12 11:20:00,149.08,149.29,148.97,149.29,9372.0,129.3307,129.5128,129.2352,129.5128,9372.0
2018-12-12 11:25:00,149.29,149.39,149.1,149.15,25608.0,129.5128,129.5996,129.348,129.3914,25608.0
2018-12-12 11:30:00,149.14,149.15,149.01,149.09,22487.0,129.3827,129.3914,129.2699,129.3393,22487.0
2018-12-12 11:35:00,149.07,149.32,149.04,149.14,20052.0,129.322,129.5389,129.296,129.3827,20052.0
2018-12-12 11:40:00,149.12,149.34,149.09,149.23,15868.0,129.3654,129.5562,129.3393,129.4608,15868.0
2018-12-12 11:45:00,149.27,149.34,149.05,149.25,33550.0,129.4955,129.5562,129.3046,129.4781,33550.0
2018-12-12 11:50:00,149.29,149.48,149.21,149.3,26633.0,129.5128,129.6777,129.4434,129.5215,26633.0
2018-12-12 11:55:00,149.28,149.37,149.16,149.35,28932.0,129.5042,129.5822,129.4001,129.5649,28932.0
2018-12-12 12:00:00,149.35,149.68,149.3,149.61,44701.0,129.5649,129.8512,129.5215,129.7904,44701.0
2018-12-12 12:05:00,149.48,149.49,149.28,149.38,26304.0,129.6777,129.6863,129.5042,129.5909,26304.0
2018-12-12 12:10:00,149.45,149.45,149.24,149.32,20192.0,129.6516,129.6516,129.4695,129.5389,20192.0
2018-12-12 12:15:00,149.26,149.55,149.26,149.47,12359.0,129.4868,129.7384,129.4868,129.669,12359.0
2018-12-12 12:20:00,149.47,149.61,149.35,149.45,16251.0,129.669,129.7904,129.5649,129.6516,16251.0
2018-12-12 12:25:00,149.49,149.65,149.47,149.65,6470.0,129.6863,129.8251,129.669,129.8251,6470.0
2018-12-12 12:30:00,149.7,149.7,149.42,149.46,12491.0,129.8685,129.8685,129.6256,129.6603,12491.0
2018-12-12 12:35:00,149.44,149.49,149.19,149.2,7640.0,129.643,129.6863,129.4261,129.4348,7640.0
2018-12-12 12:40:00,149.24,149.34,149.23,149.31,10965.0,129.4695,129.5562,129.4608,129.5302,10965.0
2018-12-12 12:45:00,149.31,149.5,149.27,149.47,12338.0,129.5302,129.695,129.4955,129.669,12338.0
2018-12-12 12:50:00,149.49,149.79,149.49,149.59,7753.0,129.6863,129.9466,129.6863,129.7731,7753.0
2018-12-12 12:55:00,149.61,149.72,149.58,149.66,7230.0,129.7904,129.8859,129.7644,129.8338,7230.0
2018-12-12 13:00:00,149.67,149.85,149.64,149.74,11438.0,129.8425,129.9986,129.8165,129.9032,11438.0
2018-12-12 13:05:00,149.78,149.79,149.65,149.66,17722.0,129.9379,129.9466,129.8251,129.8338,17722.0
2018-12-12 13:10:00,149.68,149.81,149.66,149.71,18847.0,129.8512,129.9639,129.8338,129.8772,18847.0
2018-12-12 13:15:00,149.73,149.74,149.49,149.5,22186.0,129.8945,129.9032,129.6863,129.695,22186.0
2018-12-12 13:20:00,149.5,149.54,149.38,149.4,17873.0,129.695,129.7297,129.5909,129.6083,17873.0
2018-12-12 13:25:00,149.38,149.38,149.25,149.38,20741.0,129.5909,129.5909,129.4781,129.5909,20741.0
2018-12-12 13:30:00,149.38,149.38,149.22,149.3,13250.0,129.5909,129.5909,129.4521,129.5215,13250.0
2018-12-12 13:35:00,149.3,149.33,149.19,149.27,54049.0,129.5215,129.5475,129.4261,129.4955,54049.0
2018-12-12 13:40:00,149.27,149.33,149.23,149.25,14005.0,129.4955,129.5475,129.4608,129.4781,14005.0
2018-12-12 13:45:00,149.28,149.29,149.15,149.25,13840.0,129.5042,129.5128,129.3914,129.4781,13840.0
2018-12-12 13:50:00,149.26,149.29,148.97,148.97,8921.0,129.4868,129.5128,129.2352,129.2352,8921.0
2018-12-12 13:55:00,148.98,149.02,148.78,148.96,20331.0,129.2439,129.2786,129.0704,129.2266,20331.0
2018-12-12 14:00:00,148.95,148.96,148.65,148.66,10658.0,129.2179,129.2266,128.9576,128.9663,10658.0
2018-12-12 14:05:00,148.7,148.72,148.4,148.43,18297.0,129.001,129.0183,128.7407,128.7668,18297.0
2018-12-12 14:10:00,148.44,148.54,148.15,148.48,20383.0,128.7754,128.8622,128.5239,128.8101,20383.0
2018-12-12 14:15:00,148.46,148.64,148.39,148.64,14451.0,128.7928,128.9489,128.7321,128.9489,14451.0
2018-12-12 14:20:00,148.65,148.65,148.29,148.34,14136.0,128.9576,128.9576,128.6453,128.6887,14136.0
2018-12-12 14:25:00,148.35,148.38,147.61,147.75,28281.0,128.6974,128.7234,128.0554,128.1768,28281.0
2018-12-12 14:30:00,147.73,147.89,147.5,147.85,23671.0,128.1595,128.2983,127.96,128.2636,23671.0
2018-12-12 14:35:00,147.9,147.97,147.8,147.91,19417.0,128.307,128.3677,128.2202,128.3156,19417.0
2018-12-12 14:40:00,147.91,148.1,147.59,147.77,34460.0,128.3156,128.4805,128.038,128.1942,34460.0
2018-12-12 14:45:00,147.75,147.75,147.35,147.38,54700.0,128.1768,128.1768,127.8298,127.8559,54700.0
2018-12-12 14:50:00,147.31,147.94,147.18,147.87,46955.0,127.7951,128.3417,127.6824,128.2809,46955.0
2018-12-12 14:55:00,147.86,148.08,147.82,147.93,38784.0,128.2723,128.4631,128.2376,128.333,38784.0
2018-12-12 15:00:00,147.9,148.15,147.78,147.99,36364.0,128.307,128.5239,128.2029,128.3851,36364.0
2018-12-12 15:05:00,148.03,148.15,147.93,148.0,63112.0,128.4198,128.5239,128.333,128.3937,63112.0
2018-12-12 15:10:00,148.0,148.07,147.95,148.0,62139.0,128.3937,128.4545,128.3504,128.3937,62139.0
2018-12-12 15:15:00,147.99,148.06,147.73,147.87,58786.0,128.3851,128.4458,128.1595,128.2809,58786.0
2018-12-12 15:20:00,147.87,147.98,147.74,147.8,48722.0,128.2809,128.3764,128.1682,128.2202,48722.0
2018-12-12 15:25:00,147.8,147.91,147.61,147.79,74595.0,128.2202,128.3156,128.0554,128.2115,74595.0
2018-12-12 15:30:00,147.78,147.96,147.77,147.87,63261.0,128.2029,128.359,128.1942,128.2809,63261.0
2018-12-12 15:35:00,147.87,148.29,147.84,148.25,56800.0,128.2809,128.6453,128.2549,128.6106,56800.0
2018-12-12 15:40:00,148.27,148.36,148.06,148.11,55256.0,128.628,128.706,128.4458,128.4892,55256.0
2018-12-12 15:45:00,148.06,148.09,147.79,147.82,76709.0,128.4458,128.4718,128.2115,128.2376,76709.0
2018-12-12 15:50:00,147.8,147.83,147.46,147.5,76206.0,128.2202,128.2462,127.9253,127.96,76206.0
2018-12-12 15:55:00,147.49,147.49,147.03,147.32,303935.0,127.9513,127.9513,127.5522,127.8038,303935.0
2018-12-13 09:30:00,148.22,148.22,146.8,146.99,54805.0,128.5846,128.5846,127.3527,127.5175,54805.0
2018-12-13 09:35:00,147.1,147.54,147.01,147.15,33609.0,127.613,127.9947,127.5349,127.6563,33609.0
2018-12-13 09:40:00,147.17,147.17,146.52,146.55,27505.0,127.6737,127.6737,127.1098,127.1358,27505.0
2018-12-13 09:45:00,146.52,147.21,146.52,146.82,19999.0,127.1098,127.7084,127.1098,127.37,19999.0
2018-12-13 09:50:00,146.81,146.9,146.47,146.58,15218.0,127.3614,127.4394,127.0664,127.1618,15218.0
2018-12-13 09:55:00,146.66,146.78,146.2,146.22,23609.0,127.2312,127.3353,126.8322,126.8495,23609.0
2018-12-13 10:00:00,146.21,147.2,146.21,147.19,33156.0,126.8409,127.6997,126.8409,127.691,33156.0
2018-12-13 10:05:00,147.19,147.45,147.05,147.06,33874.0,127.691,127.9166,127.5696,127.5783,33874.0
2018-12-13 10:10:00,146.98,147.66,146.98,147.19,28836.0,127.5089,128.0988,127.5089,127.691,28836.0
2018-12-13 10:15:00,147.15,147.25,146.88,147.02,21762.0,127.6563,127.7431,127.4221,127.5436,21762.0
2018-12-13 10:20:00,146.98,147.3,146.8,147.1,19681.0,127.5089,127.7865,127.3527,127.613,19681.0
2018-12-13 10:25:00,147.13,147.2,146.66,146.92,21135.0,127.639,127.6997,127.2312,127.4568,21135.0
2018-12-13 10:30:00,146.99,147.28,146.93,147.17,49625.0,127.5175,127.7691,127.4655,127.6737,49625.0
2018-12-13 10:35:00,147.2,147.59,147.2,147.32,20877.0,127.6997,128.038,127.6997,127.8038,20877.0
2018-12-13 10:40:00,147.29,147.29,146.66,146.92,25305.0,127.7778,127.7778,127.2312,127.4568,25305.0
2018-12-13 10:45:00,146.93,147.12,146.58,146.7,12413.0,127.4655,127.6303,127.1618,127.2659,12413.0
2018-12-13 10:50:00,146.65,146.65,146.0,146.31,66221.0,127.2226,127.2226,126.6587,126.9276,66221.0
2018-12-13 10:55:00,146.27,146.43,146.13,146.22,49991.0,126.8929,127.0317,126.7715,126.8495,49991.0
2018-12-13 11:00:00,146.22,146.22,145.77,146.0,33464.0,126.8495,126.8495,126.4591,126.6587,33464.0
2018-12-13 11:05:00,145.98,146.35,145.98,146.11,41074.0,126.6413,126.9623,126.6413,126.7541,41074.0
2018-12-13 11:10:00,146.11,146.13,145.85,145.87,33154.0,126.7541,126.7715,126.5285,126.5459,33154.0
2018-12-13 11:15:00,145.86,146.13,145.65,145.89,33048.0,126.5372,126.7715,126.355,126.5632,33048.0
2018-12-13 11:20:00,145.9,145.98,145.62,145.68,51557.0,126.5719,126.6413,126.329,126.3811,51557.0
2018-12-13 11:25:00,145.68,145.77,145.39,145.42,42203.0,126.3811,126.4591,126.1295,126.1555,42203.0
2018-12-13 11:30:00,145.39,145.56,145.13,145.25,61086.0,126.1295,126.277,125.9039,126.008,61086.0
2018-12-13 11:35:00,145.22,145.28,144.81,144.82,60735.0,125.982,126.0341,125.6263,125.635,60735.0
2018-12-13 11:40:00,144.86,145.74,144.75,145.68,58869.0,125.6697,126.4331,125.5743,126.3811,58869.0
2018-12-13 11:45:00,145.66,145.69,145.39,145.45,24666.0,126.3637,126.3897,126.1295,126.1815,24666.0
2018-12-13 11:50:00,145.41,145.41,144.97,145.1,40417.0,126.1468,126.1468,125.7651,125.8779,40417.0
2018-12-13 11:55:00,145.1,145.45,145.01,145.01,29856.0,125.8779,126.1815,125.7998,125.7998,29856.0
2018-12-13 12:00:00,145.01,145.21,144.75,145.08,27456.0,125.7998,125.9733,125.5743,125.8606,27456.0
2018-12-13 12:05:00,145.08,145.17,144.96,145.07,31748.0,125.8606,125.9386,125.7565,125.8519,31748.0
2018-12-13 12:10:00,145.05,145.16,144.79,144.97,34563.0,125.8345,125.93,125.609,125.7651,34563.0
2018-12-13 12:15:00,144.96,145.22,144.84,144.95,27011.0,125.7565,125.982,125.6523,125.7478,27011.0
2018-12-13 12:20:00,145.0,145.03,144.74,144.76,28796.0,125.7912,125.8172,125.5656,125.5829,28796.0
2018-12-13 12:25:00,144.76,144.94,144.65,144.88,28997.0,125.5829,125.7391,125.4875,125.687,28997.0
2018-12-13 12:30:00,144.85,145.1,144.84,145.03,34355.0,125.661,125.8779,125.6523,125.8172,34355.0
2018-12-13 12:35:00,145.06,145.89,144.99,145.86,55910.0,125.8432,126.5632,125.7825,126.5372,55910.0
2018-12-13 12:40:00,145.85,146.0,145.32,145.32,30129.0,126.5285,126.6587,126.0688,126.0688,30129.0
2018-12-13 12:45:00,145.31,145.42,145.14,145.34,31886.0,126.0601,126.1555,125.9126,126.0861,31886.0
2018-12-13 12:50:00,145.33,145.42,145.1,145.18,34582.0,126.0774,126.1555,125.8779,125.9473,34582.0
2018-12-13 12:55:00,145.15,145.3,145.12,145.14,27574.0,125.9213,126.0514,125.8953,125.9126,27574.0
2018-12-13 13:00:00,145.14,145.2,144.81,144.85,34217.0,125.9126,125.9647,125.6263,125.661,34217.0
2018-12-13 13:05:00,144.87,144.99,144.6,144.92,34836.0,125.6784,125.7825,125.4441,125.7217,34836.0
2018-12-13 13:10:00,144.93,145.3,144.8,145.28,27026.0,125.7304,126.0514,125.6176,126.0341,27026.0
2018-12-13 13:15:00,145.27,145.3,145.04,145.08,35385.0,126.0254,126.0514,125.8259,125.8606,35385.0
2018-12-13 13:20:00,145.1,145.18,145.07,145.15,45334.0,125.8779,125.9473,125.8519,125.9213,45334.0
2018-12-13 13:25:00,145.15,145.15,144.81,145.09,27045.0,125.9213,125.9213,125.6263,125.8692,27045.0
2018-12-13 13:30:00,145.08,145.31,145.06,145.06,42961.0,125.8606,126.0601,125.8432,125.8432,42961.0
2018-12-13 13:35:00,145.04,145.33,145.03,145.28,68469.0,125.8259,126.0774,125.8172,126.0341,68469.0
2018-12-13 13:40:00,145.31,145.65,145.18,145.65,32004.0,126.0601,126.355,125.9473,126.355,32004.0
2018-12-13 13:45:00,145.71,145.75,145.4,145.4,39239.0,126.4071,126.4418,126.1382,126.1382,39239.0
2018-12-13 13:50:00,145.4,145.51,145.09,145.21,29495.0,126.1382,126.2336,125.8692,125.9733,29495.0
2018-12-13 13:55:00,145.2,145.36,145.04,145.18,19710.0,125.9647,126.1035,125.8259,125.9473,19710.0
2018-12-13 14:00:00,145.18,145.24,145.04,145.05,18556.0,125.9473,125.9994,125.8259,125.8345,18556.0
2018-12-13 14:05:00,145.07,145.23,144.87,145.12,34897.0,125.8519,125.9907,125.6784,125.8953,34897.0
2018-12-13 14:10:00,145.1,145.24,144.97,145.03,20108.0,125.8779,125.9994,125.7651,125.8172,20108.0
2018-12-13 14:15:00,145.01,145.07,144.92,145.06,27847.0,125.7998,125.8519,125.7217,125.8432,27847.0
2018-12-13 14:20:00,145.08,145.23,145.0,145.16,27670.0,125.8606,125.9907,125.7912,125.93,27670.0
2018-12-13 14:25:00,145.16,145.46,145.02,145.45,23438.0,125.93,126.1902,125.8085,126.1815,23438.0
2018-12-13 14:30:00,145.42,145.43,145.26,145.27,25584.0,126.1555,126.1642,126.0167,126.0254,25584.0
2018-12-13 14:35:00,145.25,145.41,145.09,145.35,25623.0,126.008,126.1468,125.8692,126.0948,25623.0
2018-12-13 14:40:00,145.33,145.57,145.33,145.47,20258.0,126.0774,126.2856,126.0774,126.1989,20258.0
2018-12-13 14:45:00,145.5,145.55,145.39,145.44,25891.0,126.2249,126.2683,126.1295,126.1729,25891.0
2018-12-13 14:50:00,145.46,145.79,145.41,145.67,35218.0,126.1902,126.4765,126.1468,126.3724,35218.0
2018-12-13 14:55:00,145.69,146.06,145.67,145.82,24225.0,126.3897,126.7107,126.3724,126.5025,24225.0
2018-12-13 15:00:00,145.83,145.88,145.62,145.79,25510.0,126.5112,126.5546,126.329,126.4765,25510.0
2018-12-13 15:05:00,145.78,145.83,145.4,145.41,52907.0,126.4678,126.5112,126.1382,126.1468,52907.0
2018-12-13 15:10:00,145.42,145.56,145.39,145.49,42785.0,126.1555,126.277,126.1295,126.2162,42785.0
2018-12-13 15:15:00,145.53,145.62,145.45,145.53,39248.0,126.2509,126.329,126.1815,126.2509,39248.0
2018-12-13 15:20:00,145.54,145.56,145.41,145.47,66651.0,126.2596,126.277,126.1468,126.1989,66651.0
2018-12-13 15:25:00,145.48,145.55,145.43,145.47,45347.0,126.2076,126.2683,126.1642,126.1989,45347.0
2018-12-13 15:30:00,145.46,145.54,145.35,145.5,66982.0,126.1902,126.2596,126.0948,126.2249,66982.0
2018-12-13 15:35:00,145.5,145.5,145.3,145.44,68651.0,126.2249,126.2249,126.0514,126.1729,68651.0
2018-12-13 15:40:00,145.44,145.77,145.32,145.77,110021.0,126.1729,126.4591,126.0688,126.4591,110021.0
2018-12-13 15:45:00,145.77,145.92,145.63,145.87,89327.0,126.4591,126.5893,126.3377,126.5459,89327.0
2018-12-13 15:50:00,145.87,145.89,145.7,145.75,85266.0,126.5459,126.5632,126.3984,126.4418,85266.0
2018-12-13 15:55:00,145.75,145.95,145.71,145.81,168089.0,126.4418,126.6153,126.4071,126.4938,168089.0
2018-12-14 09:30:00,144.38,144.77,144.09,144.61,82957.0,125.2533,125.5916,125.0017,125.4528,82957.0
2018-12-14 09:35:00,144.55,145.44,144.44,145.39,61513.0,125.4008,126.1729,125.3053,126.1295,61513.0
2018-12-14 09:40:00,145.39,145.49,144.81,145.13,34497.0,126.1295,126.2162,125.6263,125.9039,34497.0
2018-12-14 09:45:00,145.17,145.73,145.13,145.73,36288.0,125.9386,126.4244,125.9039,126.4244,36288.0
2018-12-14 09:50:00,145.72,145.76,145.42,145.63,21156.0,126.4158,126.4505,126.1555,126.3377,21156.0
2018-12-14 09:55:00,145.64,145.68,145.41,145.58,20473.0,126.3464,126.3811,126.1468,126.2943,20473.0
2018-12-14 10:00:00,145.54,145.57,145.23,145.34,19228.0,126.2596,126.2856,125.9907,126.0861,19228.0
2018-12-14 10:05:00,145.28,145.35,145.12,145.35,21872.0,126.0341,126.0948,125.8953,126.0948,21872.0
2018-12-14 10:10:00,145.37,145.42,145.03,145.36,15808.0,126.1121,126.1555,125.8172,126.1035,15808.0
2018-12-14 10:15:00,145.43,145.87,145.39,145.7,22759.0,126.1642,126.5459,126.1295,126.3984,22759.0
2018-12-14 10:20:00,145.73,145.77,145.48,145.48,18746.0,126.4244,126.4591,126.2076,126.2076,18746.0
2018-12-14 10:25:00,145.48,145.55,144.83,144.84,27226.0,126.2076,126.2683,125.6437,125.6523,27226.0
2018-12-14 10:30:00,144.83,145.09,144.69,144.83,31364.0,125.6437,125.8692,125.5222,125.6437,31364.0
2018-12-14 10:35:00,144.74,145.07,144.7,145.0,20938.0,125.5656,125.8519,125.5309,125.7912,20938.0
2018-12-14 10:40:00,144.99,145.01,144.71,144.9,16388.0,125.7825,125.7998,125.5396,125.7044,16388.0
2018-12-14 10:45:00,144.82,145.39,144.81,145.32,22596.0,125.635,126.1295,125.6263,126.0688,22596.0
2018-12-14 10:50:00,145.31,145.63,145.16,145.56,45877.0,126.0601,126.3377,125.93,126.277,45877.0
2018-12-14 10:55:00,145.54,145.55,144.68,144.78,51279.0,126.2596,126.2683,125.5135,125.6003,51279.0
2018-12-14 11:00:00,144.78,145.06,144.73,144.85,20336.0,125.6003,125.8432,125.5569,125.661,20336.0
2018-12-14 11:05:00,144.93,145.13,144.59,144.62,40600.0,125.7304,125.9039,125.4355,125.4615,40600.0
2018-12-14 11:10:00,144.59,144.82,144.48,144.75,45652.0,125.4355,125.635,125.34,125.5743,45652.0
2018-12-14 11:15:00,144.75,144.76,144.52,144.71,18667.0,125.5743,125.5829,125.3747,125.5396,18667.0
2018-12-14 11:20:00,144.73,144.81,143.85,143.93,32265.0,125.5569,125.6263,124.7935,124.8629,32265.0
2018-12-14 11:25:00,143.98,144.5,143.98,144.23,22198.0,124.9063,125.3574,124.9063,125.1232,22198.0
2018-12-14 11:30:00,144.25,144.5,144.23,144.4,20514.0,125.1405,125.3574,125.1232,125.2706,20514.0
2018-12-14 11:35:00,144.43,144.43,144.06,144.29,14209.0,125.2967,125.2967,124.9757,125.1752,14209.0
2018-12-14 11:40:00,144.25,144.35,143.81,143.81,19297.0,125.1405,125.2273,124.7588,124.7588,19297.0
2018-12-14 11:45:00,143.74,143.88,143.22,143.22,39727.0,124.6981,124.8195,124.247,124.247,39727.0
2018-12-14 11:50:00,143.22,143.22,142.74,143.09,58016.0,124.247,124.247,123.8305,124.1342,58016.0
2018-12-14 11:55:00,143.09,143.37,143.01,143.17,58970.0,124.1342,124.3771,124.0648,124.2036,58970.0
2018-12-14 12:00:00,143.16,143.53,143.13,143.41,31803.0,124.1949,124.5159,124.1689,124.4118,31803.0
2018-12-14 12:05:00,143.4,143.59,143.25,143.33,28616.0,124.4031,124.5679,124.273,124.3424,28616.0
2018-12-14 12:10:00,143.25,143.52,143.2,143.44,31037.0,124.273,124.5072,124.2296,124.4378,31037.0
2018-12-14 12:15:00,143.41,143.86,143.37,143.8,28557.0,124.4118,124.8022,124.3771,124.7501,28557.0
2018-12-14 12:20:00,143.82,144.07,143.77,143.91,30803.0,124.7675,124.9844,124.7241,124.8455,30803.0
2018-12-14 12:25:00,143.9,143.98,143.74,143.97,22427.0,124.8369,124.9063,124.6981,124.8976,22427.0
2018-12-14 12:30:00,143.97,144.36,143.97,144.09,30665.0,124.8976,125.2359,124.8976,125.0017,30665.0
2018-12-14 12:35:00,144.07,144.13,143.83,143.86,34466.0,124.9844,125.0364,124.7761,124.8022,34466.0
2018-12-14 12:40:00,143.86,143.9,143.74,143.85,26260.0,124.8022,124.8369,124.6981,124.7935,26260.0
2018-12-14 12:45:00,143.85,143.98,143.75,143.98,19383.0,124.7935,124.9063,124.7067,124.9063,19383.0
2018-12-14 12:50:00,144.0,144.02,143.87,144.02,24704.0,124.9236,124.941,124.8108,124.941,24704.0
2018-12-14 12:55:00,144.05,144.2,144.05,144.12,19241.0,124.967,125.0971,124.967,125.0277,19241.0
2018-12-14 13:00:00,144.1,144.1,143.69,143.83,30490.0,125.0104,125.0104,124.6547,124.7761,30490.0
2018-12-14 13:05:00,143.81,144.08,143.79,144.07,34523.0,124.7588,124.993,124.7414,124.9844,34523.0
2018-12-14 13:10:00,144.03,144.2,143.97,143.98,30430.0,124.9497,125.0971,124.8976,124.9063,30430.0
2018-12-14 13:15:00,144.0,144.04,143.77,143.77,23135.0,124.9236,124.9583,124.7241,124.7241,23135.0
2018-12-14 13:20:00,143.76,143.76,143.48,143.5,23447.0,124.7154,124.7154,124.4725,124.4899,23447.0
2018-12-14 13:25:00,143.5,143.54,143.34,143.36,47357.0,124.4899,124.5246,124.3511,124.3684,47357.0
2018-12-14 13:30:00,143.34,143.4,142.92,143.02,37013.0,124.3511,124.4031,123.9867,124.0735,37013.0
2018-12-14 13:35:00,143.05,143.29,142.95,143.13,28576.0,124.0995,124.3077,124.0127,124.1689,28576.0
2018-12-14 13:40:00,143.13,143.17,142.92,143.1,35357.0,124.1689,124.2036,123.9867,124.1429,35357.0
2018-12-14 13:45:00,143.1,143.25,143.0,143.05,51940.0,124.1429,124.273,124.0561,124.0995,51940.0
2018-12-14 13:50:00,143.06,143.15,142.99,143.06,34022.0,124.1082,124.1862,124.0474,124.1082,34022.0
2018-12-14 13:55:00,143.04,143.09,142.91,142.93,22925.0,124.0908,124.1342,123.978,123.9954,22925.0
2018-12-14 14:00:00,142.91,143.03,142.88,143.01,36313.0,123.978,124.0821,123.952,124.0648,36313.0
2018-12-14 14:05:00,143.01,143.05,142.97,143.01,44450.0,124.0648,124.0995,124.0301,124.0648,44450.0
2018-12-14 14:10:00,143.02,143.05,142.81,142.9,30668.0,124.0735,124.0995,123.8913,123.9693,30668.0
2018-12-14 14:15:00,142.92,143.14,142.9,143.01,51741.0,123.9867,124.1776,123.9693,124.0648,51741.0
2018-12-14 14:20:00,143.02,143.25,143.01,143.22,52442.0,124.0735,124.273,124.0648,124.247,52442.0
2018-12-14 14:25:00,143.22,143.25,143.03,143.07,50679.0,124.247,124.273,124.0821,124.1168,50679.0
2018-12-14 14:30:00,143.06,143.06,142.54,142.65,36059.0,124.1082,124.1082,123.657,123.7525,36059.0
2018-12-14 14:35:00,142.62,142.66,142.28,142.31,39215.0,123.7264,123.7611,123.4315,123.4575,39215.0
2018-12-14 14:40:00,142.29,142.43,142.12,142.3,50360.0,123.4402,123.5616,123.2927,123.4488,50360.0
2018-12-14 14:45:00,142.29,142.42,142.2,142.31,54740.0,123.4402,123.5529,123.3621,123.4575,54740.0
2018-12-14 14:50:00,142.31,142.49,142.15,142.39,50392.0,123.4575,123.6137,123.3187,123.5269,50392.0
2018-12-14 14:55:00,142.39,142.95,142.36,142.92,46413.0,123.5269,124.0127,123.5009,123.9867,46413.0
2018-12-14 15:00:00,142.91,143.2,142.78,142.78,62143.0,123.978,124.2296,123.8652,123.8652,62143.0
2018-12-14 15:05:00,142.78,143.04,142.71,142.76,47502.0,123.8652,124.0908,123.8045,123.8479,47502.0
2018-12-14 15:10:00,142.78,143.35,142.72,143.24,57904.0,123.8652,124.3597,123.8132,124.2643,57904.0
2018-12-14 15:15:00,143.26,143.26,142.93,143.05,48989.0,124.2817,124.2817,123.9954,124.0995,48989.0
2018-12-14 15:20:00,143.05,143.05,142.75,142.82,66688.0,124.0995,124.0995,123.8392,123.8999,66688.0
2018-12-14 15:25:00,142.81,142.98,142.61,142.64,61108.0,123.8913,124.0388,123.7178,123.7438,61108.0
2018-12-14 15:30:00,142.62,142.72,142.28,142.49,70172.0,123.7264,123.8132,123.4315,123.6137,70172.0
2018-12-14 15:35:00,142.48,142.58,142.27,142.44,80337.0,123.605,123.6917,123.4228,123.5703,80337.0
2018-12-14 15:40:00,142.43,142.49,142.06,142.1,79870.0,123.5616,123.6137,123.2406,123.2753,79870.0
2018-12-14 15:45:00,142.13,142.29,141.86,142.25,128214.0,123.3014,123.4402,123.0671,123.4055,128214.0
2018-12-14 15:50:00,142.28,142.29,142.11,142.18,106292.0,123.4315,123.4402,123.284,123.3447,106292.0
2018-12-14 15:55:00,142.19,142.62,142.18,142.54,197989.0,123.3534,123.7264,123.3447,123.657,197989.0
2018-12-17 09:30:00,142.19,142.2,140.26,140.94,91363.0,123.3534,123.3621,121.6791,122.269,91363.0
2018-12-17 09:35:00,141.07,141.07,140.4,140.73,43076.0,122.3818,122.3818,121.8005,122.0868,43076.0
2018-12-17 09:40:00,140.72,140.82,139.56,139.65,46612.0,122.0781,122.1649,121.0718,121.1499,46612.0
2018-12-17 09:45:00,139.54,140.08,139.29,140.03,36259.0,121.0545,121.5229,120.8376,121.4796,36259.0
2018-12-17 09:50:00,139.95,140.1,139.75,140.0,28774.0,121.4101,121.5403,121.2366,121.4535,28774.0
2018-12-17 09:55:00,140.05,140.23,139.82,140.1,42327.0,121.4969,121.6531,121.2974,121.5403,42327.0
2018-12-17 10:00:00,140.13,140.25,139.3,139.3,49331.0,121.5663,121.6704,120.8463,120.8463,49331.0
2018-12-17 10:05:00,139.29,139.44,138.73,139.38,55376.0,120.8376,120.9677,120.3518,120.9157,55376.0
2018-12-17 10:10:00,139.37,139.58,139.12,139.55,27822.0,120.907,121.0892,120.6901,121.0631,27822.0
2018-12-17 10:15:00,139.52,139.76,139.3,139.56,36455.0,121.0371,121.2453,120.8463,121.0718,36455.0
2018-12-17 10:20:00,139.6,139.7,139.38,139.53,27186.0,121.1065,121.1933,120.9157,121.0458,27186.0
2018-12-17 10:25:00,139.56,140.02,139.55,139.79,13783.0,121.0718,121.4709,121.0631,121.2713,13783.0
2018-12-17 10:30:00,139.81,139.96,139.23,139.37,23476.0,121.2887,121.4188,120.7855,120.907,23476.0
2018-12-17 10:35:00,139.37,139.55,139.23,139.41,49788.0,120.907,121.0631,120.7855,120.9417,49788.0
2018-12-17 10:40:00,139.39,140.49,139.39,140.46,25550.0,120.9243,121.8786,120.9243,121.8526,25550.0
2018-12-17 10:45:00,140.43,140.54,139.9,140.17,54935.0,121.8266,121.922,121.3668,121.601,54935.0
2018-12-17 10:50:00,140.23,140.33,139.9,140.22,19410.0,121.6531,121.7398,121.3668,121.6444,19410.0
2018-12-17 10:55:00,140.26,140.64,140.16,140.21,37353.0,121.6791,122.0087,121.5923,121.6357,37353.0
2018-12-17 11:00:00,140.31,140.75,140.16,140.43,21221.0,121.7225,122.1042,121.5923,121.8266,21221.0
2018-12-17 11:05:00,140.52,141.21,140.52,141.13,18468.0,121.9046,122.5032,121.9046,122.4338,18468.0
2018-12-17 11:10:00,141.09,141.3,140.99,141.0,67126.0,122.3991,122.5813,122.3124,122.3211,67126.0
2018-12-17 11:15:00,141.01,141.29,140.62,140.71,27846.0,122.3297,122.5726,121.9914,122.0695,27846.0
2018-12-17 11:20:00,140.76,140.85,140.52,140.63,25880.0,122.1128,122.1909,121.9046,122.0001,25880.0
2018-12-17 11:25:00,140.66,140.69,140.38,140.38,24160.0,122.0261,122.0521,121.7832,121.7832,24160.0
2018-12-17 11:30:00,140.43,140.48,140.2,140.47,25045.0,121.8266,121.8699,121.627,121.8613,25045.0
2018-12-17 11:35:00,140.41,140.47,140.12,140.28,30141.0,121.8092,121.8613,121.5576,121.6964,30141.0
2018-12-17 11:40:00,140.28,140.34,139.95,140.04,24212.0,121.6964,121.7485,121.4101,121.4882,24212.0
2018-12-17 11:45:00,140.06,140.35,139.83,140.35,38705.0,121.5056,121.7572,121.306,121.7572,38705.0
2018-12-17 11:50:00,140.36,140.48,140.17,140.2,17106.0,121.7658,121.8699,121.601,121.627,17106.0
2018-12-17 11:55:00,140.23,140.35,140.02,140.29,17909.0,121.6531,121.7572,121.4709,121.7051,17909.0
2018-12-17 12:00:00,140.33,140.54,140.24,140.49,22770.0,121.7398,121.922,121.6617,121.8786,22770.0
2018-12-17 12:05:00,140.51,140.59,140.29,140.3,21823.0,121.896,121.9654,121.7051,121.7138,21823.0
2018-12-17 12:10:00,140.33,140.34,140.02,140.04,17504.0,121.7398,121.7485,121.4709,121.4882,17504.0
2018-12-17 12:15:00,139.98,140.16,139.73,140.12,46083.0,121.4362,121.5923,121.2193,121.5576,46083.0
2018-12-17 12:20:00,140.13,140.27,140.02,140.03,19252.0,121.5663,121.6878,121.4709,121.4796,19252.0
2018-12-17 12:25:00,140.06,140.08,139.89,140.04,55146.0,121.5056,121.5229,121.3581,121.4882,55146.0
2018-12-17 12:30:00,140.02,140.03,139.6,139.6,26786.0,121.4709,121.4796,121.1065,121.1065,26786.0
2018-12-17 12:35:00,139.64,139.76,139.51,139.74,31296.0,121.1412,121.2453,121.0284,121.228,31296.0
2018-12-17 12:40:00,139.75,139.88,139.48,139.69,26960.0,121.2366,121.3494,121.0024,121.1846,26960.0
2018-12-17 12:45:00,139.68,139.98,139.6,139.95,10200.0,121.1759,121.4362,121.1065,121.4101,10200.0
2018-12-17 12:50:00,139.92,140.0,139.43,139.54,36608.0,121.3841,121.4535,120.959,121.0545,36608.0
2018-12-17 12:55:00,139.56,139.92,139.53,139.81,19262.0,121.0718,121.3841,121.0458,121.2887,19262.0
2018-12-17 13:00:00,139.77,139.83,139.61,139.68,15897.0,121.254,121.306,121.1152,121.1759,15897.0
2018-12-17 13:05:00,139.65,140.05,139.61,139.93,30084.0,121.1499,121.4969,121.1152,121.3928,30084.0
2018-12-17 13:10:00,139.91,139.99,139.85,139.96,11911.0,121.3754,121.4449,121.3234,121.4188,11911.0
2018-12-17 13:15:00,139.95,139.97,139.78,139.87,26531.0,121.4101,121.4275,121.2627,121.3407,26531.0
2018-12-17 13:20:00,139.81,140.23,139.71,140.21,21284.0,121.2887,121.6531,121.2019,121.6357,21284.0
2018-12-17 13:25:00,140.22,140.22,139.94,139.94,29257.0,121.6444,121.6444,121.4015,121.4015,29257.0
2018-12-17 13:30:00,139.94,140.1,139.49,139.59,32584.0,121.4015,121.5403,121.0111,121.0978,32584.0
2018-12-17 13:35:00,139.64,139.74,139.33,139.62,28728.0,121.1412,121.228,120.8723,121.1239,28728.0
2018-12-17 13:40:00,139.63,139.9,139.63,139.69,20349.0,121.1325,121.3668,121.1325,121.1846,20349.0
2018-12-17 13:45:00,139.66,139.66,139.35,139.49,27164.0,121.1586,121.1586,120.8896,121.0111,27164.0
2018-12-17 13:50:00,139.54,139.78,139.41,139.67,19559.0,121.0545,121.2627,120.9417,121.1672,19559.0
2018-12-17 13:55:00,139.69,139.81,139.45,139.49,21093.0,121.1846,121.2887,120.9764,121.0111,21093.0
2018-12-17 14:00:00,139.46,139.67,139.36,139.37,32603.0,120.9851,121.1672,120.8983,120.907,32603.0
2018-12-17 14:05:00,139.34,139.67,139.31,139.53,19083.0,120.881,121.1672,120.8549,121.0458,19083.0
2018-12-17 14:10:00,139.48,139.59,139.29,139.43,32162.0,121.0024,121.0978,120.8376,120.959,32162.0
2018-12-17 14:15:00,139.4,139.68,139.38,139.61,45561.0,120.933,121.1759,120.9157,121.1152,45561.0
2018-12-17 14:20:00,139.61,139.97,139.57,139.68,33169.0,121.1152,121.4275,121.0805,121.1759,33169.0
2018-12-17 14:25:00,139.69,139.71,139.43,139.68,15200.0,121.1846,121.2019,120.959,121.1759,15200.0
2018-12-17 14:30:00,139.69,139.87,139.62,139.78,23765.0,121.1846,121.3407,121.1239,121.2627,23765.0
2018-12-17 14:35:00,139.79,139.86,139.68,139.71,25908.0,121.2713,121.3321,121.1759,121.2019,25908.0
2018-12-17 14:40:00,139.75,139.98,139.69,139.82,32627.0,121.2366,121.4362,121.1846,121.2974,32627.0
2018-12-17 14:45:00,139.82,139.97,139.69,139.72,21485.0,121.2974,121.4275,121.1846,121.2106,21485.0
2018-12-17 14:50:00,139.76,139.8,139.06,139.09,44488.0,121.2453,121.28,120.6381,120.6641,44488.0
2018-12-17 14:55:00,139.08,139.24,139.04,139.14,36044.0,120.6554,120.7942,120.6207,120.7075,36044.0
2018-12-17 15:00:00,139.14,139.17,138.98,139.08,50103.0,120.7075,120.7335,120.5687,120.6554,50103.0
2018-12-17 15:05:00,139.1,139.4,139.01,139.13,54890.0,120.6728,120.933,120.5947,120.6988,54890.0
2018-12-17 15:10:00,139.12,139.77,139.12,139.42,61048.0,120.6901,121.254,120.6901,120.9504,61048.0
2018-12-17 15:15:00,139.43,139.57,139.2,139.47,39201.0,120.959,121.0805,120.7595,120.9937,39201.0
2018-12-17 15:20:00,139.47,139.53,139.17,139.29,40645.0,120.9937,121.0458,120.7335,120.8376,40645.0
2018-12-17 15:25:00,139.27,139.38,139.17,139.38,48141.0,120.8202,120.9157,120.7335,120.9157,48141.0
2018-12-17 15:30:00,139.39,139.4,138.97,139.21,62865.0,120.9243,120.933,120.56,120.7682,62865.0
2018-12-17 15:35:00,139.2,139.4,139.03,139.25,87749.0,120.7595,120.933,120.612,120.8029,87749.0
2018-12-17 15:40:00,139.24,139.24,139.01,139.1,66882.0,120.7942,120.7942,120.5947,120.6728,66882.0
2018-12-17 15:45:00,139.09,139.37,138.9,139.08,102133.0,120.6641,120.907,120.4992,120.6554,102133.0
2018-12-17 15:50:00,139.07,139.58,138.98,139.58,101908.0,120.6467,121.0892,120.5687,121.0892,101908.0
2018-12-17 15:55:00,139.59,139.81,139.42,139.64,260168.0,121.0978,121.2887,120.9504,121.1412,260168.0
2018-12-18 09:30:00,140.64,141.64,139.48,141.18,93965.0,122.0087,122.8763,121.0024,122.4772,93965.0
2018-12-18 09:35:00,141.05,141.25,140.57,140.96,18765.0,122.3644,122.5379,121.948,122.2863,18765.0
2018-12-18 09:40:00,141.04,141.2,140.65,140.96,33333.0,122.3558,122.4946,122.0174,122.2863,33333.0
2018-12-18 09:45:00,140.95,141.51,140.84,141.23,29713.0,122.2777,122.7635,122.1822,122.5206,29713.0
2018-12-18 09:50:00,141.2,141.38,140.96,141.3,23913.0,122.4946,122.6507,122.2863,122.5813,23913.0
2018-12-18 09:55:00,141.31,141.31,140.94,141.3,24837.0,122.59,122.59,122.269,122.5813,24837.0
2018-12-18 10:00:00,141.25,141.26,140.82,141.03,32685.0,122.5379,122.5466,122.1649,122.3471,32685.0
2018-12-18 10:05:00,141.03,141.43,140.87,141.25,24641.0,122.3471,122.6941,122.2083,122.5379,24641.0
2018-12-18 10:10:00,141.2,141.4,141.1,141.19,46869.0,122.4946,122.6681,122.4078,122.4859,46869.0
2018-12-18 10:15:00,141.2,141.32,141.11,141.28,19936.0,122.4946,122.5987,122.4165,122.564,19936.0
2018-12-18 10:20:00,141.29,141.32,140.57,140.64,18175.0,122.5726,122.5987,121.948,122.0087,18175.0
2018-12-18 10:25:00,140.64,140.71,140.36,140.64,20627.0,122.0087,122.0695,121.7658,122.0087,20627.0
2018-12-18 10:30:00,140.59,141.24,140.52,141.16,47159.0,121.9654,122.5293,121.9046,122.4599,47159.0
2018-12-18 10:35:00,141.16,141.23,140.67,140.81,28905.0,122.4599,122.5206,122.0348,122.1562,28905.0
2018-12-18 10:40:00,140.8,140.8,140.26,140.31,23243.0,122.1475,122.1475,121.6791,121.7225,23243.0
2018-12-18 10:45:00,140.27,140.32,140.07,140.24,13694.0,121.6878,121.7311,121.5143,121.6617,13694.0
2018-12-18 10:50:00,140.21,140.35,140.15,140.3,20644.0,121.6357,121.7572,121.5837,121.7138,20644.0
2018-12-18 10:55:00,140.33,140.48,140.14,140.15,15927.0,121.7398,121.8699,121.575,121.5837,15927.0
2018-12-18 11:00:00,140.22,140.57,140.22,140.34,17571.0,121.6444,121.948,121.6444,121.7485,17571.0
2018-12-18 11:05:00,140.33,140.4,140.18,140.22,14840.0,121.7398,121.8005,121.6097,121.6444,14840.0
2018-12-18 11:10:00,140.28,140.41,140.2,140.34,17638.0,121.6964,121.8092,121.627,121.7485,17638.0
2018-12-18 11:15:00,140.34,140.36,140.09,140.34,19324.0,121.7485,121.7658,121.5316,121.7485,19324.0
2018-12-18 11:20:00,140.33,140.33,139.9,139.92,13050.0,121.7398,121.7398,121.3668,121.3841,13050.0
2018-12-18 11:25:00,140.0,140.19,139.77,140.18,27455.0,121.4535,121.6184,121.254,121.6097,27455.0
2018-12-18 11:30:00,140.19,140.42,140.06,140.36,18876.0,121.6184,121.8179,121.5056,121.7658,18876.0
2018-12-18 11:35:00,140.45,140.82,140.45,140.72,13946.0,121.8439,122.1649,121.8439,122.0781,13946.0
2018-12-18 11:40:00,140.74,140.8,140.49,140.49,24602.0,122.0955,122.1475,121.8786,121.8786,24602.0
2018-12-18 11:45:00,140.53,140.94,140.52,140.86,11311.0,121.9133,122.269,121.9046,122.1996,11311.0
2018-12-18 11:50:00,140.79,140.93,140.72,140.82,18972.0,122.1389,122.2603,122.0781,122.1649,18972.0
2018-12-18 11:55:00,140.76,140.76,140.5,140.59,14321.0,122.1128,122.1128,121.8873,121.9654,14321.0
2018-12-18 12:00:00,140.57,140.8,140.52,140.78,7681.0,121.948,122.1475,121.9046,122.1302,7681.0
2018-12-18 12:05:00,140.84,141.16,140.84,141.02,15509.0,122.1822,122.4599,122.1822,122.3384,15509.0
2018-12-18 12:10:00,141.02,141.24,141.02,141.08,13150.0,122.3384,122.5293,122.3384,122.3905,13150.0
2018-12-18 12:15:00,141.09,141.42,141.0,141.4,8968.0,122.3991,122.6854,122.3211,122.6681,8968.0
2018-12-18 12:20:00,141.32,141.42,141.22,141.24,10420.0,122.5987,122.6854,122.5119,122.5293,10420.0
2018-12-18 12:25:00,141.25,141.3,141.12,141.14,13891.0,122.5379,122.5813,122.4252,122.4425,13891.0
2018-12-18 12:30:00,141.18,141.27,141.04,141.08,18858.0,122.4772,122.5553,122.3558,122.3905,18858.0
2018-12-18 12:35:00,141.06,141.07,140.93,140.96,25750.0,122.3731,122.3818,122.2603,122.2863,25750.0
2018-12-18 12:40:00,140.99,141.06,140.93,140.98,12684.0,122.3124,122.3731,122.2603,122.3037,12684.0
2018-12-18 12:45:00,140.97,141.05,140.71,140.83,21859.0,122.295,122.3644,122.0695,122.1736,21859.0
2018-12-18 12:50:00,140.76,140.95,140.76,140.95,9215.0,122.1128,122.2777,122.1128,122.2777,9215.0
2018-12-18 12:55:00,140.95,140.97,140.79,140.88,10517.0,122.2777,122.295,122.1389,122.2169,10517.0
2018-12-18 13:00:00,140.9,140.95,140.76,140.83,28357.0,122.2343,122.2777,122.1128,122.1736,28357.0
2018-12-18 13:05:00,140.86,140.95,140.85,140.88,12728.0,122.1996,122.2777,122.1909,122.2169,12728.0
2018-12-18 13:10:00,140.89,140.99,140.79,140.87,11482.0,122.2256,122.3124,122.1389,122.2083,11482.0
2018-12-18 13:15:00,140.87,140.88,140.75,140.85,14376.0,122.2083,122.2169,122.1042,122.1909,14376.0
2018-12-18 13:20:00,140.87,140.97,140.65,140.67,18231.0,122.2083,122.295,122.0174,122.0348,18231.0
2018-12-18 13:25:00,140.68,140.71,140.46,140.65,10978.0,122.0434,122.0695,121.8526,122.0174,10978.0
2018-12-18 13:30:00,140.66,140.66,140.45,140.51,8982.0,122.0261,122.0261,121.8439,121.896,8982.0
2018-12-18 13:35:00,140.53,140.66,140.47,140.53,14891.0,121.9133,122.0261,121.8613,121.9133,14891.0
2018-12-18 13:40:00,140.54,140.63,140.53,140.59,6688.0,121.922,122.0001,121.9133,121.9654,6688.0
2018-12-18 13:45:00,140.61,140.69,140.53,140.69,10385.0,121.9827,122.0521,121.9133,122.0521,10385.0
2018-12-18 13:50:00,140.62,140.65,140.28,140.28,10316.0,121.9914,122.0174,121.6964,121.6964,10316.0
2018-12-18 13:55:00,140.22,140.31,140.0,140.11,14618.0,121.6444,121.7225,121.4535,121.549,14618.0
2018-12-18 14:00:00,140.12,140.24,140.09,140.09,16588.0,121.5576,121.6617,121.5316,121.5316,16588.0
2018-12-18 14:05:00,140.1,140.31,139.94,140.31,17196.0,121.5403,121.7225,121.4015,121.7225,17196.0
2018-12-18 14:10:00,140.31,140.38,140.18,140.2,12733.0,121.7225,121.7832,121.6097,121.627,12733.0
2018-12-18 14:15:00,140.22,140.24,139.91,140.08,17581.0,121.6444,121.6617,121.3754,121.5229,17581.0
2018-12-18 14:20:00,140.04,140.13,139.96,140.06,14801.0,121.4882,121.5663,121.4188,121.5056,14801.0
2018-12-18 14:25:00,140.01,140.2,139.97,140.09,17607.0,121.4622,121.627,121.4275,121.5316,17607.0
2018-12-18 14:30:00,140.09,140.16,139.72,139.74,15482.0,121.5316,121.5923,121.2106,121.228,15482.0
2018-12-18 14:35:00,139.72,139.94,139.66,139.9,16213.0,121.2106,121.4015,121.1586,121.3668,16213.0
2018-12-18 14:40:00,139.87,139.93,139.03,139.12,33243.0,121.3407,121.3928,120.612,120.6901,33243.0
2018-12-18 14:45:00,139.11,139.46,139.08,139.46,21740.0,120.6814,120.9851,120.6554,120.9851,21740.0
2018-12-18 14:50:00,139.43,139.47,139.18,139.33,21559.0,120.959,120.9937,120.7422,120.8723,21559.0
2018-12-18 14:55:00,139.31,139.39,138.98,138.99,32289.0,120.8549,120.9243,120.5687,120.5773,32289.0
2018-12-18 15:00:00,138.98,139.27,138.84,139.15,21569.0,120.5687,120.8202,120.4472,120.7161,21569.0
2018-12-18 15:05:00,139.15,139.23,138.7,138.94,32041.0,120.7161,120.7855,120.3257,120.5339,32041.0
2018-12-18 15:10:00,138.9,139.33,138.87,139.08,26639.0,120.4992,120.8723,120.4732,120.6554,26639.0
2018-12-18 15:15:00,139.09,139.4,138.95,139.35,34405.0,120.6641,120.933,120.5426,120.8896,34405.0
2018-12-18 15:20:00,139.32,139.43,139.18,139.34,24041.0,120.8636,120.959,120.7422,120.881,24041.0
2018-12-18 15:25:00,139.33,139.41,139.1,139.41,32320.0,120.8723,120.9417,120.6728,120.9417,32320.0
2018-12-18 15:30:00,139.42,139.94,139.41,139.83,32100.0,120.9504,121.4015,120.9417,121.306,32100.0
2018-12-18 15:35:00,139.83,140.02,139.66,139.76,29237.0,121.306,121.4709,121.1586,121.2453,29237.0
2018-12-18 15:40:00,139.75,140.05,139.72,139.97,43672.0,121.2366,121.4969,121.2106,121.4275,43672.0
2018-12-18 15:45:00,140.01,140.85,139.99,140.76,63585.0,121.4622,122.1909,121.4449,122.1128,63585.0
2018-12-18 15:50:00,140.73,140.77,140.39,140.48,91277.0,122.0868,122.1215,121.7919,121.8699,91277.0
2018-12-18 15:55:00,140.48,140.59,139.75,139.78,199559.0,121.8699,121.9654,121.2366,121.2627,199559.0
2018-12-19 09:30:00,139.25,139.9,138.2,139.74,90060.0,120.8029,121.3668,119.892,121.228,90060.0
2018-12-19 09:35:00,139.74,139.83,139.19,139.6,22011.0,121.228,121.306,120.7508,121.1065,22011.0
2018-12-19 09:40:00,139.6,140.08,139.6,140.0,24997.0,121.1065,121.5229,121.1065,121.4535,24997.0
2018-12-19 09:45:00,140.0,140.9,139.93,140.88,32463.0,121.4535,122.2343,121.3928,122.2169,32463.0
2018-12-19 09:50:00,140.92,140.93,140.51,140.55,15145.0,122.2516,122.2603,121.896,121.9307,15145.0
2018-12-19 09:55:00,140.6,140.98,140.04,140.04,19925.0,121.974,122.3037,121.4882,121.4882,19925.0
2018-12-19 10:00:00,140.1,140.66,140.06,140.65,23505.0,121.5403,122.0261,121.5056,122.0174,23505.0
2018-12-19 10:05:00,140.66,141.0,140.58,140.8,27313.0,122.0261,122.3211,121.9567,122.1475,27313.0
2018-12-19 10:10:00,140.76,140.96,140.56,140.78,16080.0,122.1128,122.2863,121.9393,122.1302,16080.0
2018-12-19 10:15:00,140.79,141.0,140.69,140.75,14654.0,122.1389,122.3211,122.0521,122.1042,14654.0
2018-12-19 10:20:00,140.8,141.05,140.76,140.88,10459.0,122.1475,122.3644,122.1128,122.2169,10459.0
2018-12-19 10:25:00,140.79,141.08,140.74,140.74,6746.0,122.1389,122.3905,122.0955,122.0955,6746.0
2018-12-19 10:30:00,140.81,140.92,140.7,140.7,10225.0,122.1562,122.2516,122.0608,122.0608,10225.0
2018-12-19 10:35:00,140.71,140.8,140.31,140.55,13971.0,122.0695,122.1475,121.7225,121.9307,13971.0
2018-12-19 10:40:00,140.59,140.59,140.24,140.25,4888.0,121.9654,121.9654,121.6617,121.6704,4888.0
2018-12-19 10:45:00,140.21,140.33,140.15,140.21,6800.0,121.6357,121.7398,121.5837,121.6357,6800.0
2018-12-19 10:50:00,140.27,140.76,140.27,140.58,18390.0,121.6878,122.1128,121.6878,121.9567,18390.0
2018-12-19 10:55:00,140.55,140.7,140.47,140.69,9162.0,121.9307,122.0608,121.8613,122.0521,9162.0
2018-12-19 11:00:00,140.74,140.86,140.5,140.75,46589.0,122.0955,122.1996,121.8873,122.1042,46589.0
2018-12-19 11:05:00,140.83,140.92,140.66,140.73,17201.0,122.1736,122.2516,122.0261,122.0868,17201.0
2018-12-19 11:10:00,140.72,140.77,140.21,140.21,11850.0,122.0781,122.1215,121.6357,121.6357,11850.0
2018-12-19 11:15:00,140.21,140.25,139.95,140.08,10049.0,121.6357,121.6704,121.4101,121.5229,10049.0
2018-12-19 11:20:00,140.06,140.31,140.06,140.29,7401.0,121.5056,121.7225,121.5056,121.7051,7401.0
2018-12-19 11:25:00,140.21,140.48,140.2,140.35,13572.0,121.6357,121.8699,121.627,121.7572,13572.0
2018-12-19 11:30:00,140.36,140.36,139.99,140.17,18082.0,121.7658,121.7658,121.4449,121.601,18082.0
2018-12-19 11:35:00,140.17,140.62,140.17,140.58,17393.0,121.601,121.9914,121.601,121.9567,17393.0
2018-12-19 11:40:00,140.56,140.62,140.45,140.49,10406.0,121.9393,121.9914,121.8439,121.8786,10406.0
2018-12-19 11:45:00,140.5,140.65,140.46,140.54,7934.0,121.8873,122.0174,121.8526,121.922,7934.0
2018-12-19 11:50:00,140.56,140.91,140.55,140.81,19087.0,121.9393,122.243,121.9307,122.1562,19087.0
2018-12-19 11:55:00,140.8,140.95,140.72,140.88,5005.0,122.1475,122.2777,122.0781,122.2169,5005.0
2018-12-19 12:00:00,140.83,141.09,140.82,140.97,6045.0,122.1736,122.3991,122.1649,122.295,6045.0
2018-12-19 12:05:00,141.0,141.32,141.0,141.3,8316.0,122.3211,122.5987,122.3211,122.5813,8316.0
2018-12-19 12:10:00,141.25,141.31,141.18,141.25,7687.0,122.5379,122.59,122.4772,122.5379,7687.0
2018-12-19 12:15:00,141.25,141.28,141.01,141.28,17757.0,122.5379,122.564,122.3297,122.564,17757.0
2018-12-19 12:20:00,141.28,141.37,141.22,141.35,8100.0,122.564,122.642,122.5119,122.6247,8100.0
2018-12-19 12:25:00,141.36,141.5,141.31,141.43,7868.0,122.6334,122.7548,122.59,122.6941,7868.0
2018-12-19 12:30:00,141.4,141.44,141.27,141.43,6232.0,122.6681,122.7028,122.5553,122.6941,6232.0
2018-12-19 12:35:00,141.43,141.54,141.38,141.52,8487.0,122.6941,122.7895,122.6507,122.7722,8487.0
2018-12-19 12:40:00,141.52,141.72,141.51,141.69,11473.0,122.7722,122.9457,122.7635,122.9196,11473.0
2018-12-19 12:45:00,141.68,141.73,141.64,141.73,5540.0,122.911,122.9543,122.8763,122.9543,5540.0
2018-12-19 12:50:00,141.74,141.75,141.53,141.6,7778.0,122.963,122.9717,122.7808,122.8416,7778.0
2018-12-19 12:55:00,141.55,141.74,141.51,141.55,29961.0,122.7982,122.963,122.7635,122.7982,29961.0
2018-12-19 13:00:00,141.51,141.61,141.47,141.57,9645.0,122.7635,122.8502,122.7288,122.8155,9645.0
2018-12-19 13:05:00,141.6,141.72,141.57,141.6,12105.0,122.8416,122.9457,122.8155,122.8416,12105.0
2018-12-19 13:10:00,141.57,141.75,141.5,141.68,19399.0,122.8155,122.9717,122.7548,122.911,19399.0
2018-12-19 13:15:00,141.66,141.76,141.45,141.46,14868.0,122.8936,122.9804,122.7114,122.7201,14868.0
2018-12-19 13:20:00,141.47,141.47,140.99,141.22,11699.0,122.7288,122.7288,122.3124,122.5119,11699.0
2018-12-19 13:25:00,141.26,141.47,141.24,141.41,4834.0,122.5466,122.7288,122.5293,122.6767,4834.0
2018-12-19 13:30:00,141.51,141.56,141.36,141.54,6895.0,122.7635,122.8069,122.6334,122.7895,6895.0
2018-12-19 13:35:00,141.54,141.68,141.54,141.59,8067.0,122.7895,122.911,122.7895,122.8329,8067.0
2018-12-19 13:40:00,141.65,141.96,141.63,141.9,10002.0,122.8849,123.1539,122.8676,123.1018,10002.0
2018-12-19 13:45:00,141.86,141.94,141.79,141.86,10622.0,123.0671,123.1365,123.0064,123.0671,10622.0
2018-12-19 13:50:00,141.88,141.89,141.75,141.75,6121.0,123.0845,123.0931,122.9717,122.9717,6121.0
2018-12-19 13:55:00,141.71,142.5,141.65,142.5,26296.0,122.937,123.6223,122.8849,123.6223,26296.0
2018-12-19 14:00:00,142.56,142.64,139.12,139.47,42803.0,123.6744,123.7438,120.6901,120.9937,42803.0
2018-12-19 14:05:00,139.51,140.36,139.38,139.94,90205.0,121.0284,121.7658,120.9157,121.4015,90205.0
2018-12-19 14:10:00,139.99,140.12,138.88,139.27,51053.0,121.4449,121.5576,120.4819,120.8202,51053.0
2018-12-19 14:15:00,139.24,139.87,138.99,139.68,45757.0,120.7942,121.3407,120.5773,121.1759,45757.0
2018-12-19 14:20:00,139.65,140.23,139.32,140.22,49498.0,121.1499,121.6531,120.8636,121.6444,49498.0
2018-12-19 14:25:00,140.15,140.41,139.98,140.11,16371.0,121.5837,121.8092,121.4362,121.549,16371.0
2018-12-19 14:30:00,140.11,140.75,139.8,140.59,32025.0,121.549,122.1042,121.28,121.9654,32025.0
2018-12-19 14:35:00,140.53,140.74,140.05,140.22,25649.0,121.9133,122.0955,121.4969,121.6444,25649.0
2018-12-19 14:40:00,140.22,140.22,138.58,138.58,31424.0,121.6444,121.6444,120.2216,120.2216,31424.0
2018-12-19 14:45:00,138.69,139.34,138.59,139.25,44212.0,120.3171,120.881,120.2303,120.8029,44212.0
2018-12-19 14:50:00,139.25,139.25,138.16,138.53,47025.0,120.8029,120.8029,119.8573,120.1783,47025.0
2018-12-19 14:55:00,138.48,138.51,137.49,138.0,51237.0,120.1349,120.1609,119.276,119.7185,51237.0
2018-12-19 15:00:00,137.98,137.98,136.63,136.83,81913.0,119.7011,119.7011,118.53,118.7035,81913.0
2018-12-19 15:05:00,136.83,137.15,135.94,137.15,92649.0,118.7035,118.9811,117.9314,118.9811,92649.0
2018-12-19 15:10:00,137.19,137.88,136.77,137.82,50265.0,119.0158,119.6144,118.6514,119.5623,50265.0
2018-12-19 15:15:00,137.81,137.86,136.71,137.14,56377.0,119.5536,119.597,118.5994,118.9724,56377.0
2018-12-19 15:20:00,137.13,137.42,136.38,137.35,102353.0,118.9637,119.2153,118.3131,119.1546,102353.0
2018-12-19 15:25:00,137.24,137.25,136.5,136.51,87899.0,119.0592,119.0678,118.4172,118.4259,87899.0
2018-12-19 15:30:00,136.51,137.13,136.45,136.97,70308.0,118.4259,118.9637,118.3738,118.8249,70308.0
2018-12-19 15:35:00,136.94,136.94,136.48,136.78,82811.0,118.7989,118.7989,118.3998,118.6601,82811.0
2018-12-19 15:40:00,136.75,136.75,136.29,136.63,94726.0,118.6341,118.6341,118.235,118.53,94726.0
2018-12-19 15:45:00,136.59,137.13,136.57,137.09,153584.0,118.4953,118.9637,118.4779,118.929,153584.0
2018-12-19 15:50:00,137.09,137.29,136.86,136.94,110198.0,118.929,119.1025,118.7295,118.7989,110198.0
2018-12-19 15:55:00,136.92,137.22,136.83,136.91,199676.0,118.7815,119.0418,118.7035,118.7729,199676.0
2018-12-20 09:30:00,136.28,136.89,135.65,136.2,62626.0,118.2263,118.7555,117.6798,118.1569,62626.0
2018-12-20 09:35:00,136.21,136.94,135.88,136.81,42206.0,118.1656,118.7989,117.8793,118.6861,42206.0
2018-12-20 09:40:00,136.71,136.77,136.09,136.52,44939.0,118.5994,118.6514,118.0615,118.4345,44939.0
2018-12-20 09:45:00,136.53,136.62,135.75,136.06,24555.0,118.4432,118.5213,117.7665,118.0355,24555.0
2018-12-20 09:50:00,135.99,136.4,135.79,136.15,27324.0,117.9747,118.3304,117.8012,118.1136,27324.0
2018-12-20 09:55:00,136.11,136.63,136.09,136.3,59846.0,118.0789,118.53,118.0615,118.2437,59846.0
2018-12-20 10:00:00,136.3,136.51,136.09,136.19,36641.0,118.2437,118.4259,118.0615,118.1483,36641.0
2018-12-20 10:05:00,136.15,136.95,136.15,136.93,122288.0,118.1136,118.8076,118.1136,118.7902,122288.0
2018-12-20 10:10:00,136.9,136.99,136.42,136.63,74162.0,118.7642,118.8423,118.3478,118.53,74162.0
2018-12-20 10:15:00,136.62,136.63,135.94,136.05,62871.0,118.5213,118.53,117.9314,118.0268,62871.0
2018-12-20 10:20:00,135.99,136.44,135.74,136.11,28930.0,117.9747,118.3651,117.7579,118.0789,28930.0
2018-12-20 10:25:00,136.18,136.59,135.94,136.06,46744.0,118.1396,118.4953,117.9314,118.0355,46744.0
2018-12-20 10:30:00,136.06,136.49,136.01,136.31,44665.0,118.0355,118.4085,117.9921,118.2524,44665.0
2018-12-20 10:35:00,136.26,136.56,136.11,136.4,38216.0,118.209,118.4692,118.0789,118.3304,38216.0
2018-12-20 10:40:00,136.45,136.69,136.36,136.54,66388.0,118.3738,118.582,118.2957,118.4519,66388.0
2018-12-20 10:45:00,136.54,136.78,136.29,136.3,66351.0,118.4519,118.6601,118.235,118.2437,66351.0
2018-12-20 10:50:00,136.28,136.5,136.16,136.3,53212.0,118.2263,118.4172,118.1222,118.2437,53212.0
2018-12-20 10:55:00,136.3,136.72,136.25,136.57,21251.0,118.2437,118.608,118.2003,118.4779,21251.0
2018-12-20 11:00:00,136.56,136.58,136.31,136.55,40694.0,118.4692,118.4866,118.2524,118.4606,40694.0
2018-12-20 11:05:00,136.53,136.72,136.28,136.52,50130.0,118.4432,118.608,118.2263,118.4345,50130.0
2018-12-20 11:10:00,136.6,136.68,136.31,136.42,33977.0,118.5039,118.5733,118.2524,118.3478,33977.0
2018-12-20 11:15:00,136.4,136.43,136.14,136.26,19478.0,118.3304,118.3565,118.1049,118.209,19478.0
2018-12-20 11:20:00,136.23,136.23,135.8,135.98,32392.0,118.183,118.183,117.8099,117.9661,32392.0
2018-12-20 11:25:00,135.99,136.15,135.43,135.62,32447.0,117.9747,118.1136,117.4889,117.6538,32447.0
2018-12-20 11:30:00,135.61,135.65,135.1,135.17,74649.0,117.6451,117.6798,117.2027,117.2634,74649.0
2018-12-20 11:35:00,135.18,135.29,134.78,134.91,54056.0,117.2721,117.3675,116.925,117.0378,54056.0
2018-12-20 11:40:00,134.92,135.18,134.66,134.73,59409.0,117.0465,117.2721,116.8209,116.8817,59409.0
2018-12-20 11:45:00,134.75,134.83,134.22,134.27,58683.0,116.899,116.9684,116.4392,116.4826,58683.0
2018-12-20 11:50:00,134.27,134.47,133.37,134.43,164990.0,116.4826,116.6561,115.7018,116.6214,164990.0
2018-12-20 11:55:00,134.38,135.14,134.23,134.44,55328.0,116.578,117.2374,116.4479,116.6301,55328.0
2018-12-20 12:00:00,134.41,134.74,134.03,134.55,51641.0,116.6041,116.8903,116.2744,116.7255,51641.0
2018-12-20 12:05:00,134.45,134.72,134.17,134.53,43378.0,116.6388,116.873,116.3959,116.7082,43378.0
2018-12-20 12:10:00,134.49,134.89,134.49,134.55,25797.0,116.6735,117.0205,116.6735,116.7255,25797.0
2018-12-20 12:15:00,134.59,135.01,134.36,134.99,33414.0,116.7602,117.1246,116.5607,117.1072,33414.0
2018-12-20 12:20:00,134.98,135.05,134.8,135.04,38274.0,117.0985,117.1593,116.9424,117.1506,38274.0
2018-12-20 12:25:00,135.06,135.5,135.06,135.38,18180.0,117.168,117.5497,117.168,117.4456,18180.0
2018-12-20 12:30:00,135.36,135.43,134.78,134.82,26333.0,117.4282,117.4889,116.925,116.9597,26333.0
2018-12-20 12:35:00,134.77,134.97,134.49,134.63,27164.0,116.9164,117.0899,116.6735,116.7949,27164.0
2018-12-20 12:40:00,134.61,135.07,134.39,134.84,53234.0,116.7776,117.1766,116.5867,116.9771,53234.0
2018-12-20 12:45:00,134.78,135.05,134.67,134.89,50998.0,116.925,117.1593,116.8296,117.0205,50998.0
2018-12-20 12:50:00,134.92,135.0,134.49,134.64,22519.0,117.0465,117.1159,116.6735,116.8036,22519.0
2018-12-20 12:55:00,134.64,135.02,134.49,134.81,32336.0,116.8036,117.1333,116.6735,116.9511,32336.0
2018-12-20 13:00:00,134.84,134.85,134.43,134.58,28048.0,116.9771,116.9858,116.6214,116.7515,28048.0
2018-12-20 13:05:00,134.57,134.98,134.53,134.68,71790.0,116.7429,117.0985,116.7082,116.8383,71790.0
2018-12-20 13:10:00,134.7,135.12,134.64,134.97,50646.0,116.8556,117.22,116.8036,117.0899,50646.0
2018-12-20 13:15:00,134.96,135.06,134.81,134.93,35505.0,117.0812,117.168,116.9511,117.0552,35505.0
2018-12-20 13:20:00,134.91,135.26,134.54,134.75,50994.0,117.0378,117.3415,116.7168,116.899,50994.0
2018-12-20 13:25:00,134.78,134.91,134.44,134.59,31077.0,116.925,117.0378,116.6301,116.7602,31077.0
2018-12-20 13:30:00,134.53,134.59,134.26,134.42,33038.0,116.7082,116.7602,116.4739,116.6127,33038.0
2018-12-20 13:35:00,134.37,134.7,134.28,134.49,56205.0,116.5694,116.8556,116.4913,116.6735,56205.0
2018-12-20 13:40:00,134.43,134.46,133.79,134.04,57673.0,116.6214,116.6474,116.0662,116.2831,57673.0
2018-12-20 13:45:00,134.06,134.19,133.75,134.0,42990.0,116.3004,116.4132,116.0315,116.2484,42990.0
2018-12-20 13:50:00,134.01,134.05,133.71,133.72,72946.0,116.257,116.2918,115.9968,116.0055,72946.0
2018-12-20 13:55:00,133.7,133.98,133.66,133.89,70537.0,115.9881,116.231,115.9534,116.1529,70537.0
2018-12-20 14:00:00,133.89,134.02,133.26,133.72,115038.0,116.1529,116.2657,115.6064,116.0055,115038.0
2018-12-20 14:05:00,133.76,134.1,133.61,134.02,91159.0,116.0402,116.3351,115.91,116.2657,91159.0
2018-12-20 14:10:00,134.09,134.1,133.27,133.7,72209.0,116.3265,116.3351,115.6151,115.9881,72209.0
2018-12-20 14:15:00,133.71,133.79,133.11,133.21,57027.0,115.9968,116.0662,115.4763,115.563,57027.0
2018-12-20 14:20:00,133.25,133.91,133.25,133.61,67537.0,115.5977,116.1703,115.5977,115.91,67537.0
2018-12-20 14:25:00,133.65,134.41,133.65,134.39,72333.0,115.9447,116.6041,115.9447,116.5867,72333.0
2018-12-20 14:30:00,134.32,134.64,134.15,134.39,46395.0,116.526,116.8036,116.3785,116.5867,46395.0
2018-12-20 14:35:00,134.41,134.89,134.31,134.58,55236.0,116.6041,117.0205,116.5173,116.7515,55236.0
2018-12-20 14:40:00,134.54,135.34,134.53,135.13,62520.0,116.7168,117.4109,116.7082,117.2287,62520.0
2018-12-20 14:45:00,135.14,135.55,135.01,135.55,46339.0,117.2374,117.593,117.1246,117.593,46339.0
2018-12-20 14:50:00,135.5,135.5,134.93,135.03,45073.0,117.5497,117.5497,117.0552,117.1419,45073.0
2018-12-20 14:55:00,134.99,134.99,134.58,134.88,62862.0,117.1072,117.1072,116.7515,117.0118,62862.0
2018-12-20 15:00:00,134.87,134.92,134.62,134.65,70370.0,117.0031,117.0465,116.7862,116.8123,70370.0
2018-12-20 15:05:00,134.72,135.0,134.01,134.96,71443.0,116.873,117.1159,116.257,117.0812,71443.0
2018-12-20 15:10:00,134.93,135.42,134.87,135.27,55032.0,117.0552,117.4803,117.0031,117.3501,55032.0
2018-12-20 15:15:00,135.29,135.29,134.81,134.85,41081.0,117.3675,117.3675,116.9511,116.9858,41081.0
2018-12-20 15:20:00,134.79,135.71,134.75,135.56,55022.0,116.9337,117.7318,116.899,117.6017,55022.0
2018-12-20 15:25:00,135.55,135.63,134.99,135.04,76549.0,117.593,117.6624,117.1072,117.1506,76549.0
2018-12-20 15:30:00,135.07,135.38,135.06,135.21,66951.0,117.1766,117.4456,117.168,117.2981,66951.0
2018-12-20 15:35:00,135.21,135.47,135.04,135.26,58485.0,117.2981,117.5236,117.1506,117.3415,58485.0
2018-12-20 15:40:00,135.21,135.36,134.43,134.43,95715.0,117.2981,117.4282,116.6214,116.6214,95715.0
2018-12-20 15:45:00,134.41,134.65,134.1,134.15,110665.0,116.6041,116.8123,116.3351,116.3785,110665.0
2018-12-20 15:50:00,134.18,134.37,133.93,134.21,141841.0,116.4045,116.5694,116.1876,116.4306,141841.0
2018-12-20 15:55:00,134.17,134.72,134.11,134.57,247733.0,116.3959,116.873,116.3438,116.7429,247733.0
2018-12-21 09:30:00,134.17,135.85,133.46,135.07,985588.0,116.3959,117.8533,115.7799,117.1766,985588.0
2018-12-21 09:35:00,134.94,135.04,134.13,134.43,63655.0,117.0638,117.1506,116.3612,116.6214,63655.0
2018-12-21 09:40:00,134.38,134.8,134.22,134.56,42923.0,116.578,116.9424,116.4392,116.7342,42923.0
2018-12-21 09:45:00,134.62,135.58,134.56,135.54,39167.0,116.7862,117.6191,116.7342,117.5844,39167.0
2018-12-21 09:50:00,135.5,135.62,135.17,135.19,26917.0,117.5497,117.6538,117.2634,117.2807,26917.0
2018-12-21 09:55:00,135.26,136.12,135.25,136.05,36911.0,117.3415,118.0875,117.3328,118.0268,36911.0
2018-12-21 10:00:00,136.0,136.08,135.67,135.81,31300.0,117.9834,118.0528,117.6971,117.8186,31300.0
2018-12-21 10:05:00,135.79,136.0,135.39,135.69,28223.0,117.8012,117.9834,117.4542,117.7145,28223.0
2018-12-21 10:10:00,135.67,136.58,135.65,136.49,76367.0,117.6971,118.4866,117.6798,118.4085,76367.0
2018-12-21 10:15:00,136.5,137.66,136.42,137.33,65309.0,118.4172,119.4235,118.3478,119.1372,65309.0
2018-12-21 10:20:00,137.22,137.61,137.03,137.43,26149.0,119.0418,119.3801,118.877,119.224,26149.0
2018-12-21 10:25:00,137.41,137.51,136.83,137.11,15274.0,119.2066,119.2934,118.7035,118.9464,15274.0
2018-12-21 10:30:00,137.14,137.23,136.87,137.0,48080.0,118.9724,119.0505,118.7382,118.851,48080.0
2018-12-21 10:35:00,137.0,137.07,136.69,136.75,43925.0,118.851,118.9117,118.582,118.6341,43925.0
2018-12-21 10:40:00,136.65,137.22,136.48,137.18,34011.0,118.5473,119.0418,118.3998,119.0071,34011.0
2018-12-21 10:45:00,137.17,137.44,137.13,137.19,30711.0,118.9984,119.2327,118.9637,119.0158,30711.0
2018-12-21 10:50:00,137.18,137.3,136.71,136.81,34994.0,119.0071,119.1112,118.5994,118.6861,34994.0
2018-12-21 10:55:00,136.83,136.97,136.76,136.86,16893.0,118.7035,118.8249,118.6427,118.7295,16893.0
2018-12-21 11:00:00,136.86,137.04,136.55,136.65,42709.0,118.7295,118.8857,118.4606,118.5473,42709.0
2018-12-21 11:05:00,136.62,136.82,135.92,135.93,48397.0,118.5213,118.6948,117.914,117.9227,48397.0
2018-12-21 11:10:00,135.97,136.33,135.97,136.2,32551.0,117.9574,118.2697,117.9574,118.1569,32551.0
2018-12-21 11:15:00,136.25,136.65,136.19,136.6,17400.0,118.2003,118.5473,118.1483,118.5039,17400.0
2018-12-21 11:20:00,136.61,137.0,136.53,136.92,34085.0,118.5126,118.851,118.4432,118.7815,34085.0
2018-12-21 11:25:00,136.89,137.35,136.72,137.34,35877.0,118.7555,119.1546,118.608,119.1459,35877.0
2018-12-21 11:30:00,137.39,137.54,137.08,137.24,43453.0,119.1893,119.3194,118.9204,119.0592,43453.0
2018-12-21 11:35:00,137.27,137.45,137.09,137.11,38293.0,119.0852,119.2413,118.929,118.9464,38293.0
2018-12-21 11:40:00,137.1,137.33,136.88,137.1,29332.0,118.9377,119.1372,118.7468,118.9377,29332.0
2018-12-21 11:45:00,137.09,137.19,136.79,136.91,30682.0,118.929,119.0158,118.6688,118.7729,30682.0
2018-12-21 11:50:00,136.98,137.2,136.83,137.14,22135.0,118.8336,119.0245,118.7035,118.9724,22135.0
2018-12-21 11:55:00,137.21,137.28,136.68,136.76,26921.0,119.0331,119.0939,118.5733,118.6427,26921.0
2018-12-21 12:00:00,136.84,136.95,136.6,136.86,34607.0,118.7121,118.8076,118.5039,118.7295,34607.0
2018-12-21 12:05:00,136.85,136.91,136.39,136.61,52797.0,118.7208,118.7729,118.3218,118.5126,52797.0
2018-12-21 12:10:00,136.5,136.5,136.03,136.28,52572.0,118.4172,118.4172,118.0095,118.2263,52572.0
2018-12-21 12:15:00,136.28,136.47,136.24,136.35,29551.0,118.2263,118.3912,118.1916,118.2871,29551.0
2018-12-21 12:20:00,136.34,136.64,136.15,136.55,37612.0,118.2784,118.5386,118.1136,118.4606,37612.0
2018-12-21 12:25:00,136.55,136.55,135.83,135.86,40253.0,118.4606,118.4606,117.8359,117.862,40253.0
2018-12-21 12:30:00,135.87,135.87,135.39,135.72,53326.0,117.8706,117.8706,117.4542,117.7405,53326.0
2018-12-21 12:35:00,135.74,136.21,135.65,136.15,25068.0,117.7579,118.1656,117.6798,118.1136,25068.0
2018-12-21 12:40:00,136.18,136.35,135.97,136.14,19049.0,118.1396,118.2871,117.9574,118.1049,19049.0
2018-12-21 12:45:00,136.13,136.5,136.07,136.07,28854.0,118.0962,118.4172,118.0442,118.0442,28854.0
2018-12-21 12:50:00,136.12,136.12,135.33,135.33,36931.0,118.0875,118.0875,117.4022,117.4022,36931.0
2018-12-21 12:55:00,135.4,135.61,135.1,135.27,27579.0,117.4629,117.6451,117.2027,117.3501,27579.0
2018-12-21 13:00:00,135.29,135.57,135.16,135.26,19792.0,117.3675,117.6104,117.2547,117.3415,19792.0
2018-12-21 13:05:00,135.21,135.22,134.85,135.22,15628.0,117.2981,117.3068,116.9858,117.3068,15628.0
2018-12-21 13:10:00,135.19,135.46,134.97,135.37,31996.0,117.2807,117.515,117.0899,117.4369,31996.0
2018-12-21 13:15:00,135.32,135.45,135.15,135.23,16339.0,117.3935,117.5063,117.246,117.3154,16339.0
2018-12-21 13:20:00,135.25,135.61,135.08,135.52,16410.0,117.3328,117.6451,117.1853,117.567,16410.0
2018-12-21 13:25:00,135.49,135.67,134.99,135.12,26129.0,117.541,117.6971,117.1072,117.22,26129.0
2018-12-21 13:30:00,135.1,135.16,134.66,135.13,38447.0,117.2027,117.2547,116.8209,117.2287,38447.0
2018-12-21 13:35:00,135.13,135.17,134.6,134.9,52321.0,117.2287,117.2634,116.7689,117.0291,52321.0
2018-12-21 13:40:00,134.88,134.95,134.44,134.91,35004.0,117.0118,117.0725,116.6301,117.0378,35004.0
2018-12-21 13:45:00,134.88,134.93,134.53,134.58,27654.0,117.0118,117.0552,116.7082,116.7515,27654.0
2018-12-21 13:50:00,134.57,134.72,134.22,134.36,34128.0,116.7429,116.873,116.4392,116.5607,34128.0
2018-12-21 13:55:00,134.39,134.44,134.21,134.36,23278.0,116.5867,116.6301,116.4306,116.5607,23278.0
2018-12-21 14:00:00,134.33,134.35,134.04,134.23,37307.0,116.5347,116.552,116.2831,116.4479,37307.0
2018-12-21 14:05:00,134.19,134.47,134.12,134.28,44850.0,116.4132,116.6561,116.3525,116.4913,44850.0
2018-12-21 14:10:00,134.24,134.4,133.6,133.7,62534.0,116.4566,116.5954,115.9014,115.9881,62534.0
2018-12-21 14:15:00,133.7,134.0,133.69,133.96,52817.0,115.9881,116.2484,115.9794,116.2137,52817.0
2018-12-21 14:20:00,133.96,134.13,133.83,133.93,54754.0,116.2137,116.3612,116.1009,116.1876,54754.0
2018-12-21 14:25:00,133.89,133.92,133.44,133.66,35946.0,116.1529,116.179,115.7626,115.9534,35946.0
2018-12-21 14:30:00,133.66,133.96,133.49,133.79,79122.0,115.9534,116.2137,115.8059,116.0662,79122.0
2018-12-21 14:35:00,133.82,134.0,133.79,133.82,60371.0,116.0922,116.2484,116.0662,116.0922,60371.0
2018-12-21 14:40:00,133.85,134.02,133.58,133.62,63914.0,116.1182,116.2657,115.884,115.9187,63914.0
2018-12-21 14:45:00,133.64,133.86,133.52,133.61,57676.0,115.9361,116.1269,115.832,115.91,57676.0
2018-12-21 14:50:00,133.63,134.01,133.56,133.63,54547.0,115.9274,116.257,115.8667,115.9274,54547.0
2018-12-21 14:55:00,133.65,133.81,133.35,133.49,62442.0,115.9447,116.0835,115.6845,115.8059,62442.0
2018-12-21 15:00:00,133.51,133.67,133.49,133.62,59089.0,115.8233,115.9621,115.8059,115.9187,59089.0
2018-12-21 15:05:00,133.63,133.67,133.33,133.42,73235.0,115.9274,115.9621,115.6671,115.7452,73235.0
2018-12-21 15:10:00,133.42,133.42,132.91,132.96,52961.0,115.7452,115.7452,115.3028,115.3461,52961.0
2018-12-21 15:15:00,132.94,133.0,132.48,132.63,72913.0,115.3288,115.3808,114.9297,115.0599,72913.0
2018-12-21 15:20:00,132.61,132.85,132.41,132.71,72522.0,115.0425,115.2507,114.869,115.1293,72522.0
2018-12-21 15:25:00,132.69,132.74,132.28,132.32,45846.0,115.1119,115.1553,114.7562,114.7909,45846.0
2018-12-21 15:30:00,132.3,132.86,132.3,132.75,111668.0,114.7736,115.2594,114.7736,115.164,111668.0
2018-12-21 15:35:00,132.73,132.77,132.4,132.42,71771.0,115.1466,115.1813,114.8603,114.8777,71771.0
2018-12-21 15:40:00,132.43,133.04,132.42,132.94,122670.0,114.8864,115.4156,114.8777,115.3288,122670.0
2018-12-21 15:45:00,132.94,133.58,132.93,133.14,125276.0,115.3288,115.884,115.3201,115.5023,125276.0
2018-12-21 15:50:00,133.14,133.18,132.68,132.88,158905.0,115.5023,115.537,115.1032,115.2767,158905.0
2018-12-21 15:55:00,132.9,133.03,132.53,132.55,261271.0,115.2941,115.4069,114.9731,114.9905,261271.0
2018-12-24 09:30:00,132.53,132.53,131.3,131.99,77780.0,114.9731,114.9731,113.9061,114.5046,77780.0
2018-12-24 09:35:00,131.88,131.89,130.8,130.99,30081.0,114.4092,114.4179,113.4723,113.6371,30081.0
2018-12-24 09:40:00,130.96,131.06,130.35,130.69,21533.0,113.6111,113.6979,113.0819,113.3769,21533.0
2018-12-24 09:45:00,130.49,130.57,129.4,129.96,44314.0,113.2034,113.2728,112.2578,112.7436,44314.0
2018-12-24 09:50:00,129.85,130.33,129.5,129.9,29086.0,112.6481,113.0646,112.3445,112.6915,29086.0
2018-12-24 09:55:00,129.88,130.3,129.59,130.3,17795.0,112.6742,113.0385,112.4226,113.0385,17795.0
2018-12-24 10:00:00,130.26,130.27,129.41,129.47,31008.0,113.0038,113.0125,112.2664,112.3185,31008.0
2018-12-24 10:05:00,129.56,129.8,128.81,128.93,48482.0,112.3966,112.6048,111.7459,111.85,48482.0
2018-12-24 10:10:00,128.98,130.75,128.98,130.73,48176.0,111.8934,113.4289,111.8934,113.4116,48176.0
2018-12-24 10:15:00,130.68,130.68,129.96,130.19,64540.0,113.3682,113.3682,112.7436,112.9431,64540.0
2018-12-24 10:20:00,130.2,130.51,129.95,130.35,23859.0,112.9518,113.2207,112.7349,113.0819,23859.0
2018-12-24 10:25:00,130.25,130.79,130.21,130.42,23191.0,112.9952,113.4636,112.9605,113.1426,23191.0
2018-12-24 10:30:00,130.46,130.84,130.46,130.53,26405.0,113.1773,113.507,113.1773,113.2381,26405.0
2018-12-24 10:35:00,130.6,131.08,130.58,130.88,19154.0,113.2988,113.7152,113.2814,113.5417,19154.0
2018-12-24 10:40:00,130.94,131.68,130.92,131.32,34926.0,113.5937,114.2357,113.5764,113.9234,34926.0
2018-12-24 10:45:00,131.29,131.34,130.82,131.01,44964.0,113.8974,113.9408,113.4896,113.6545,44964.0
2018-12-24 10:50:00,130.97,130.97,130.29,130.31,28777.0,113.6198,113.6198,113.0299,113.0472,28777.0
2018-12-24 10:55:00,130.24,130.24,129.85,129.9,27049.0,112.9865,112.9865,112.6481,112.6915,27049.0
2018-12-24 11:00:00,129.92,130.45,129.46,129.49,46043.0,112.7089,113.1687,112.3098,112.3358,46043.0
2018-12-24 11:05:00,129.57,130.08,129.39,129.96,23766.0,112.4052,112.8477,112.2491,112.7436,23766.0
2018-12-24 11:10:00,129.96,130.1,129.72,130.09,12118.0,112.7436,112.865,112.5354,112.8564,12118.0
2018-12-24 11:15:00,130.05,130.05,129.28,129.52,17255.0,112.8217,112.8217,112.1537,112.3619,17255.0
2018-12-24 11:20:00,129.51,129.63,129.07,129.13,16375.0,112.3532,112.4573,111.9715,112.0235,16375.0
2018-12-24 11:25:00,129.16,129.42,129.06,129.26,16549.0,112.0496,112.2751,111.9628,112.1363,16549.0
2018-12-24 11:30:00,129.22,129.67,129.22,129.56,21327.0,112.1016,112.492,112.1016,112.3966,21327.0
2018-12-24 11:35:00,129.49,129.49,129.03,129.27,22262.0,112.3358,112.3358,111.9368,112.145,22262.0
2018-12-24 11:40:00,129.29,129.65,129.06,129.23,14808.0,112.1623,112.4746,111.9628,112.1103,14808.0
2018-12-24 11:45:00,129.17,129.19,128.51,128.72,33654.0,112.0582,112.0756,111.4857,111.6678,33654.0
2018-12-24 11:50:00,128.68,128.91,128.47,128.88,25875.0,111.6331,111.8327,111.451,111.8066,25875.0
2018-12-24 11:55:00,128.82,129.23,128.65,128.71,43046.0,111.7546,112.1103,111.6071,111.6592,43046.0
2018-12-24 12:00:00,128.78,129.2,128.76,129.08,35588.0,111.7199,112.0843,111.7025,111.9802,35588.0
2018-12-24 12:05:00,128.93,129.0,128.49,128.49,28284.0,111.85,111.9107,111.4683,111.4683,28284.0
2018-12-24 12:10:00,128.48,129.04,128.26,128.96,42396.0,111.4596,111.9454,111.2688,111.876,42396.0
2018-12-24 12:15:00,128.93,129.03,128.62,128.69,51817.0,111.85,111.9368,111.5811,111.6418,51817.0
2018-12-24 12:20:00,128.65,128.82,128.38,128.8,46414.0,111.6071,111.7546,111.3729,111.7372,46414.0
2018-12-24 12:25:00,128.75,129.41,128.73,129.16,42767.0,111.6939,112.2664,111.6765,112.0496,42767.0
2018-12-24 12:30:00,129.21,129.35,128.7,128.95,39001.0,112.0929,112.2144,111.6505,111.8674,39001.0
2018-12-24 12:35:00,128.95,129.13,128.65,128.84,46392.0,111.8674,112.0235,111.6071,111.7719,46392.0
2018-12-24 12:40:00,128.81,128.94,128.56,128.84,80924.0,111.7459,111.8587,111.529,111.7719,80924.0
2018-12-24 12:45:00,128.74,129.17,128.58,129.16,80388.0,111.6852,112.0582,111.5464,112.0496,80388.0
2018-12-24 12:50:00,129.11,129.11,128.68,128.84,106482.0,112.0062,112.0062,111.6331,111.7719,106482.0
2018-12-24 12:55:00,128.83,128.83,128.08,128.28,158872.0,111.7633,111.7633,111.1126,111.2861,158872.0
2018-12-26 09:30:00,129.29,130.39,128.92,129.62,75460.0,112.1623,113.1166,111.8413,112.4486,75460.0
2018-12-26 09:35:00,129.69,130.54,129.34,130.23,53146.0,112.5093,113.2467,112.2057,112.9778,53146.0
2018-12-26 09:40:00,130.24,130.33,129.82,130.01,25348.0,112.9865,113.0646,112.6221,112.7869,25348.0
2018-12-26 09:45:00,129.97,130.57,129.86,130.53,54061.0,112.7522,113.2728,112.6568,113.2381,54061.0
2018-12-26 09:50:00,130.5,130.79,130.28,130.5,59836.0,113.212,113.4636,113.0212,113.212,59836.0
2018-12-26 09:55:00,130.57,130.74,130.09,130.16,45482.0,113.2728,113.4202,112.8564,112.9171,45482.0
2018-12-26 10:00:00,130.11,130.51,129.93,130.12,47814.0,112.8737,113.2207,112.7175,112.8824,47814.0
2018-12-26 10:05:00,130.08,130.66,129.94,130.6,33257.0,112.8477,113.3508,112.7262,113.2988,33257.0
2018-12-26 10:10:00,130.61,130.64,130.18,130.29,57516.0,113.3075,113.3335,112.9344,113.0299,57516.0
2018-12-26 10:15:00,130.21,130.5,129.95,130.07,63967.0,112.9605,113.212,112.7349,112.839,63967.0
2018-12-26 10:20:00,130.04,130.8,130.03,130.8,44293.0,112.813,113.4723,112.8043,113.4723,44293.0
2018-12-26 10:25:00,130.84,130.96,130.65,130.66,46393.0,113.507,113.6111,113.3422,113.3508,46393.0
2018-12-26 10:30:00,130.68,130.95,130.65,130.85,44200.0,113.3682,113.6024,113.3422,113.5157,44200.0
2018-12-26 10:35:00,130.85,130.89,130.39,130.43,18628.0,113.5157,113.5504,113.1166,113.1513,18628.0
2018-12-26 10:40:00,130.44,130.46,130.12,130.32,28956.0,113.16,113.1773,112.8824,113.0559,28956.0
2018-12-26 10:45:00,130.31,130.49,130.07,130.27,45257.0,113.0472,113.2034,112.839,113.0125,45257.0
2018-12-26 10:50:00,130.26,130.42,129.55,129.6,100264.0,113.0038,113.1426,112.3879,112.4313,100264.0
2018-12-26 10:55:00,129.6,129.87,129.5,129.75,24251.0,112.4313,112.6655,112.3445,112.5614,24251.0
2018-12-26 11:00:00,129.74,130.34,129.59,130.31,30378.0,112.5527,113.0732,112.4226,113.0472,30378.0
2018-12-26 11:05:00,130.27,130.33,129.97,130.31,35585.0,113.0125,113.0646,112.7522,113.0472,35585.0
2018-12-26 11:10:00,130.35,130.55,130.31,130.49,31718.0,113.0819,113.2554,113.0472,113.2034,31718.0
2018-12-26 11:15:00,130.52,131.01,130.48,130.66,69243.0,113.2294,113.6545,113.1947,113.3508,69243.0
2018-12-26 11:20:00,130.68,130.7,130.23,130.33,54235.0,113.3682,113.3855,112.9778,113.0646,54235.0
2018-12-26 11:25:00,130.31,130.55,130.28,130.36,38223.0,113.0472,113.2554,113.0212,113.0906,38223.0
2018-12-26 11:30:00,130.38,130.49,130.27,130.28,25714.0,113.1079,113.2034,113.0125,113.0212,25714.0
2018-12-26 11:35:00,130.31,130.97,130.29,130.83,27753.0,113.0472,113.6198,113.0299,113.4983,27753.0
2018-12-26 11:40:00,130.88,131.29,130.87,131.21,23086.0,113.5417,113.8974,113.533,113.828,23086.0
2018-12-26 11:45:00,131.17,131.17,130.97,131.07,14184.0,113.7933,113.7933,113.6198,113.7065,14184.0
2018-12-26 11:50:00,131.01,131.06,130.8,131.0,23501.0,113.6545,113.6979,113.4723,113.6458,23501.0
2018-12-26 11:55:00,131.03,131.47,130.95,131.47,13625.0,113.6718,114.0535,113.6024,114.0535,13625.0
2018-12-26 12:00:00,131.46,131.56,131.21,131.56,26709.0,114.0449,114.1316,113.828,114.1316,26709.0
2018-12-26 12:05:00,131.59,132.15,131.59,132.15,20386.0,114.1576,114.6435,114.1576,114.6435,20386.0
2018-12-26 12:10:00,132.07,132.65,132.01,132.48,34024.0,114.5741,115.0772,114.522,114.9297,34024.0
2018-12-26 12:15:00,132.49,132.52,131.73,131.91,17725.0,114.9384,114.9644,114.2791,114.4352,17725.0
2018-12-26 12:20:00,131.97,132.09,131.77,132.01,18249.0,114.4873,114.5914,114.3138,114.522,18249.0
2018-12-26 12:25:00,131.97,132.29,131.89,131.94,21215.0,114.4873,114.7649,114.4179,114.4613,21215.0
2018-12-26 12:30:00,131.95,132.02,131.83,131.86,6315.0,114.4699,114.5307,114.3658,114.3919,6315.0
2018-12-26 12:35:00,131.96,132.16,131.9,132.0,12577.0,114.4786,114.6521,114.4266,114.5133,12577.0
2018-12-26 12:40:00,132.05,132.33,131.97,132.27,11730.0,114.5567,114.7996,114.4873,114.7476,11730.0
2018-12-26 12:45:00,132.32,132.54,131.96,132.03,36755.0,114.7909,114.9818,114.4786,114.5394,36755.0
2018-12-26 12:50:00,132.07,132.32,131.98,132.19,10675.0,114.5741,114.7909,114.496,114.6782,10675.0
2018-12-26 12:55:00,132.27,132.5,132.2,132.45,13515.0,114.7476,114.9471,114.6868,114.9037,13515.0
2018-12-26 13:00:00,132.48,132.56,132.2,132.2,37208.0,114.9297,114.9991,114.6868,114.6868,37208.0
2018-12-26 13:05:00,132.21,132.21,131.79,131.97,11854.0,114.6955,114.6955,114.3311,114.4873,11854.0
2018-12-26 13:10:00,131.93,132.01,131.28,131.43,25330.0,114.4526,114.522,113.8887,114.0188,25330.0
2018-12-26 13:15:00,131.37,131.37,130.9,130.94,22633.0,113.9668,113.9668,113.559,113.5937,22633.0
2018-12-26 13:20:00,130.95,131.36,130.94,131.22,17948.0,113.6024,113.9581,113.5937,113.8367,17948.0
2018-12-26 13:25:00,131.24,131.58,131.22,131.47,13838.0,113.854,114.149,113.8367,114.0535,13838.0
2018-12-26 13:30:00,131.57,132.01,131.43,131.89,26802.0,114.1403,114.522,114.0188,114.4179,26802.0
2018-12-26 13:35:00,131.83,131.97,131.7,131.97,13306.0,114.3658,114.4873,114.2531,114.4873,13306.0
2018-12-26 13:40:00,131.98,132.14,131.88,132.05,22333.0,114.496,114.6348,114.4092,114.5567,22333.0
2018-12-26 13:45:00,132.1,132.25,132.1,132.1,8985.0,114.6001,114.7302,114.6001,114.6001,8985.0
2018-12-26 13:50:00,132.15,132.67,132.15,132.67,13812.0,114.6435,115.0946,114.6435,115.0946,13812.0
2018-12-26 13:55:00,132.69,133.0,132.65,132.95,17343.0,115.1119,115.3808,115.0772,115.3375,17343.0
2018-12-26 14:00:00,132.98,132.98,132.65,132.75,11325.0,115.3635,115.3635,115.0772,115.164,11325.0
2018-12-26 14:05:00,132.72,132.72,132.52,132.68,19872.0,115.1379,115.1379,114.9644,115.1032,19872.0
2018-12-26 14:10:00,132.72,132.94,132.69,132.73,32987.0,115.1379,115.3288,115.1119,115.1466,32987.0
2018-12-26 14:15:00,132.7,132.9,132.32,132.45,35919.0,115.1206,115.2941,114.7909,114.9037,35919.0
2018-12-26 14:20:00,132.47,132.67,132.42,132.67,14750.0,114.9211,115.0946,114.8777,115.0946,14750.0
2018-12-26 14:25:00,132.66,132.69,132.44,132.58,20353.0,115.0859,115.1119,114.895,115.0165,20353.0
2018-12-26 14:30:00,132.6,133.05,132.6,133.04,16207.0,115.0338,115.4242,115.0338,115.4156,16207.0
2018-12-26 14:35:00,133.02,133.09,132.82,132.86,14219.0,115.3982,115.4589,115.2247,115.2594,14219.0
2018-12-26 14:40:00,132.92,132.92,132.53,132.83,11986.0,115.3114,115.3114,114.9731,115.2334,11986.0
2018-12-26 14:45:00,132.81,132.81,132.54,132.59,18047.0,115.216,115.216,114.9818,115.0252,18047.0
2018-12-26 14:50:00,132.56,132.99,132.56,132.88,29306.0,114.9991,115.3722,114.9991,115.2767,29306.0
2018-12-26 14:55:00,132.9,133.26,132.66,133.23,27003.0,115.2941,115.6064,115.0859,115.5804,27003.0
2018-12-26 15:00:00,133.22,133.36,133.01,133.36,38898.0,115.5717,115.6932,115.3895,115.6932,38898.0
2018-12-26 15:05:00,133.3,133.84,133.3,133.62,36186.0,115.6411,116.1096,115.6411,115.9187,36186.0
2018-12-26 15:10:00,133.58,133.73,133.52,133.68,35867.0,115.884,116.0141,115.832,115.9708,35867.0
2018-12-26 15:15:00,133.7,133.95,133.61,133.68,21422.0,115.9881,116.205,115.91,115.9708,21422.0
2018-12-26 15:20:00,133.66,134.16,133.66,134.08,26022.0,115.9534,116.3872,115.9534,116.3178,26022.0
2018-12-26 15:25:00,134.08,134.24,134.02,134.17,30408.0,116.3178,116.4566,116.2657,116.3959,30408.0
2018-12-26 15:30:00,134.15,134.53,134.11,134.4,32008.0,116.3785,116.7082,116.3438,116.5954,32008.0
2018-12-26 15:35:00,134.41,134.9,134.35,134.9,46881.0,116.6041,117.0291,116.552,117.0291,46881.0
2018-12-26 15:40:00,134.84,135.49,134.72,135.44,75368.0,116.9771,117.541,116.873,117.4976,75368.0
2018-12-26 15:45:00,135.48,135.76,135.09,135.36,116496.0,117.5323,117.7752,117.194,117.4282,116496.0
2018-12-26 15:50:00,135.34,135.9,135.29,135.87,126878.0,117.4109,117.8967,117.3675,117.8706,126878.0
2018-12-26 15:55:00,135.9,136.07,135.65,136.01,187707.0,117.8967,118.0442,117.6798,117.9921,187707.0
2018-12-27 09:30:00,133.95,134.65,133.06,134.09,83634.0,116.205,116.8123,115.4329,116.3265,83634.0
2018-12-27 09:35:00,134.24,135.12,134.07,134.37,45483.0,116.4566,117.22,116.3091,116.5694,45483.0
2018-12-27 09:40:00,134.48,134.62,134.03,134.07,26952.0,116.6648,116.7862,116.2744,116.3091,26952.0
2018-12-27 09:45:00,134.01,134.37,133.63,133.82,19061.0,116.257,116.5694,115.9274,116.0922,19061.0
2018-12-27 09:50:00,133.86,134.0,133.25,133.52,20998.0,116.1269,116.2484,115.5977,115.832,20998.0
2018-12-27 09:55:00,133.55,134.06,133.45,133.99,27701.0,115.858,116.3004,115.7712,116.2397,27701.0
2018-12-27 10:00:00,133.97,134.64,133.68,134.24,35453.0,116.2223,116.8036,115.9708,116.4566,35453.0
2018-12-27 10:05:00,134.34,134.54,133.28,133.36,21956.0,116.5433,116.7168,115.6238,115.6932,21956.0
2018-12-27 10:10:00,133.44,133.72,133.03,133.66,19787.0,115.7626,116.0055,115.4069,115.9534,19787.0
2018-12-27 10:15:00,133.7,133.85,133.16,133.16,16193.0,115.9881,116.1182,115.5197,115.5197,16193.0
2018-12-27 10:20:00,133.1,133.25,132.76,132.88,17654.0,115.4676,115.5977,115.1726,115.2767,17654.0
2018-12-27 10:25:00,132.95,133.54,132.95,133.51,22745.0,115.3375,115.8493,115.3375,115.8233,22745.0
2018-12-27 10:30:00,133.56,134.03,133.25,134.03,19430.0,115.8667,116.2744,115.5977,116.2744,19430.0
2018-12-27 10:35:00,133.98,134.17,133.78,133.97,20674.0,116.231,116.3959,116.0575,116.2223,20674.0
2018-12-27 10:40:00,133.96,134.46,133.77,134.3,11975.0,116.2137,116.6474,116.0488,116.5086,11975.0
2018-12-27 10:45:00,134.3,134.49,134.07,134.12,10666.0,116.5086,116.6735,116.3091,116.3525,10666.0
2018-12-27 10:50:00,134.14,134.14,133.56,133.56,14807.0,116.3698,116.3698,115.8667,115.8667,14807.0
2018-12-27 10:55:00,133.56,133.84,133.5,133.61,11015.0,115.8667,116.1096,115.8146,115.91,11015.0
2018-12-27 11:00:00,133.61,133.63,133.27,133.5,16879.0,115.91,115.9274,115.6151,115.8146,16879.0
2018-12-27 11:05:00,133.48,133.56,133.3,133.55,10967.0,115.7973,115.8667,115.6411,115.858,10967.0
2018-12-27 11:10:00,133.39,133.51,133.21,133.36,10507.0,115.7192,115.8233,115.563,115.6932,10507.0
2018-12-27 11:15:00,133.32,133.68,133.22,133.61,13622.0,115.6585,115.9708,115.5717,115.91,13622.0
2018-12-27 11:20:00,133.59,133.83,133.5,133.83,9041.0,115.8927,116.1009,115.8146,116.1009,9041.0
2018-12-27 11:25:00,133.86,134.35,133.74,134.21,18005.0,116.1269,116.552,116.0228,116.4306,18005.0
2018-12-27 11:30:00,134.29,134.86,134.28,134.48,22938.0,116.5,116.9944,116.4913,116.6648,22938.0
2018-12-27 11:35:00,134.54,134.67,134.27,134.43,16686.0,116.7168,116.8296,116.4826,116.6214,16686.0
2018-12-27 11:40:00,134.36,134.36,133.8,133.88,15469.0,116.5607,116.5607,116.0749,116.1443,15469.0
2018-12-27 11:45:00,133.82,133.87,133.52,133.62,12562.0,116.0922,116.1356,115.832,115.9187,12562.0
2018-12-27 11:50:00,133.59,133.98,133.57,133.78,17037.0,115.8927,116.231,115.8753,116.0575,17037.0
2018-12-27 11:55:00,133.79,134.14,133.63,133.96,14767.0,116.0662,116.3698,115.9274,116.2137,14767.0
2018-12-27 12:00:00,133.9,133.97,133.62,133.75,10793.0,116.1616,116.2223,115.9187,116.0315,10793.0
2018-12-27 12:05:00,133.71,133.94,133.7,133.85,7343.0,115.9968,116.1963,115.9881,116.1182,7343.0
2018-12-27 12:10:00,133.88,133.97,133.79,133.95,10899.0,116.1443,116.2223,116.0662,116.205,10899.0
2018-12-27 12:15:00,133.92,134.14,133.91,134.05,19869.0,116.179,116.3698,116.1703,116.2918,19869.0
2018-12-27 12:20:00,134.04,134.07,133.84,134.05,20824.0,116.2831,116.3091,116.1096,116.2918,20824.0
2018-12-27 12:25:00,134.06,134.14,133.17,133.41,23738.0,116.3004,116.3698,115.5283,115.7365,23738.0
2018-12-27 12:30:00,133.39,133.45,133.16,133.36,12506.0,115.7192,115.7712,115.5197,115.6932,12506.0
2018-12-27 12:35:00,133.4,133.5,133.2,133.33,10277.0,115.7279,115.8146,115.5544,115.6671,10277.0
2018-12-27 12:40:00,133.32,133.41,133.04,133.15,10561.0,115.6585,115.7365,115.4156,115.511,10561.0
2018-12-27 12:45:00,133.17,133.49,133.04,133.27,19237.0,115.5283,115.8059,115.4156,115.6151,19237.0
2018-12-27 12:50:00,133.2,133.66,133.2,133.66,11014.0,115.5544,115.9534,115.5544,115.9534,11014.0
2018-12-27 12:55:00,133.64,133.78,133.46,133.77,8401.0,115.9361,116.0575,115.7799,116.0488,8401.0
2018-12-27 13:00:00,133.72,133.98,133.6,133.7,13500.0,116.0055,116.231,115.9014,115.9881,13500.0
2018-12-27 13:05:00,133.71,133.92,133.66,133.76,10483.0,115.9968,116.179,115.9534,116.0402,10483.0
2018-12-27 13:10:00,133.76,133.84,133.4,133.63,11676.0,116.0402,116.1096,115.7279,115.9274,11676.0
2018-12-27 13:15:00,133.58,133.71,133.4,133.48,9328.0,115.884,115.9968,115.7279,115.7973,9328.0
2018-12-27 13:20:00,133.46,133.46,133.26,133.28,7212.0,115.7799,115.7799,115.6064,115.6238,7212.0
2018-12-27 13:25:00,133.3,133.5,133.14,133.15,9814.0,115.6411,115.8146,115.5023,115.511,9814.0
2018-12-27 13:30:00,133.1,133.35,133.09,133.25,7207.0,115.4676,115.6845,115.4589,115.5977,7207.0
2018-12-27 13:35:00,133.22,133.24,132.94,132.94,9820.0,115.5717,115.5891,115.3288,115.3288,9820.0
2018-12-27 13:40:00,132.96,133.1,132.92,132.94,8234.0,115.3461,115.4676,115.3114,115.3288,8234.0
2018-12-27 13:45:00,132.97,133.03,132.53,132.59,19802.0,115.3548,115.4069,114.9731,115.0252,19802.0
2018-12-27 13:50:00,132.58,132.7,132.47,132.63,20209.0,115.0165,115.1206,114.9211,115.0599,20209.0
2018-12-27 13:55:00,132.64,132.92,132.6,132.85,11626.0,115.0685,115.3114,115.0338,115.2507,11626.0
2018-12-27 14:00:00,132.81,132.85,132.59,132.85,20566.0,115.216,115.2507,115.0252,115.2507,20566.0
2018-12-27 14:05:00,132.8,133.05,132.61,132.62,23589.0,115.2073,115.4242,115.0425,115.0512,23589.0
2018-12-27 14:10:00,132.61,132.73,132.46,132.47,39782.0,115.0425,115.1466,114.9124,114.9211,39782.0
2018-12-27 14:15:00,132.46,132.5,131.98,132.0,47085.0,114.9124,114.9471,114.496,114.5133,47085.0
2018-12-27 14:20:00,132.03,132.23,131.98,132.0,52854.0,114.5394,114.7129,114.496,114.5133,52854.0
2018-12-27 14:25:00,131.97,132.45,131.96,132.39,25273.0,114.4873,114.9037,114.4786,114.8517,25273.0
2018-12-27 14:30:00,132.38,132.45,132.12,132.28,16042.0,114.843,114.9037,114.6174,114.7562,16042.0
2018-12-27 14:35:00,132.27,132.51,132.21,132.42,10616.0,114.7476,114.9558,114.6955,114.8777,10616.0
2018-12-27 14:40:00,132.46,133.26,132.46,133.23,33549.0,114.9124,115.6064,114.9124,115.5804,33549.0
2018-12-27 14:45:00,133.26,133.32,132.83,132.94,15064.0,115.6064,115.6585,115.2334,115.3288,15064.0
2018-12-27 14:50:00,132.94,133.73,132.86,133.36,20369.0,115.3288,116.0141,115.2594,115.6932,20369.0
2018-12-27 14:55:00,133.39,133.51,133.22,133.51,17002.0,115.7192,115.8233,115.5717,115.8233,17002.0
2018-12-27 15:00:00,133.58,133.59,132.99,133.29,20597.0,115.884,115.8927,115.3722,115.6324,20597.0
2018-12-27 15:05:00,133.33,133.53,132.99,133.53,25463.0,115.6671,115.8406,115.3722,115.8406,25463.0
2018-12-27 15:10:00,133.47,133.99,133.28,133.86,54980.0,115.7886,116.2397,115.6238,116.1269,54980.0
2018-12-27 15:15:00,133.85,133.92,133.55,133.61,26244.0,116.1182,116.179,115.858,115.91,26244.0
2018-12-27 15:20:00,133.61,134.32,133.61,134.32,27440.0,115.91,116.526,115.91,116.526,27440.0
2018-12-27 15:25:00,134.32,134.9,134.16,134.7,24688.0,116.526,117.0291,116.3872,116.8556,24688.0
2018-12-27 15:30:00,134.67,135.09,134.35,134.89,25359.0,116.8296,117.194,116.552,117.0205,25359.0
2018-12-27 15:35:00,134.91,135.5,134.9,135.4,35339.0,117.0378,117.5497,117.0291,117.4629,35339.0
2018-12-27 15:40:00,135.38,136.44,135.37,136.18,63816.0,117.4456,118.3651,117.4369,118.1396,63816.0
2018-12-27 15:45:00,136.22,136.35,135.96,136.26,73185.0,118.1743,118.2871,117.9487,118.209,73185.0
2018-12-27 15:50:00,136.3,136.32,135.59,135.78,57768.0,118.2437,118.261,117.6277,117.7926,57768.0
2018-12-27 15:55:00,135.75,137.11,135.75,137.11,239884.0,117.7665,118.9464,117.7665,118.9464,239884.0
2018-12-28 09:30:00,137.93,138.37,137.21,137.24,98298.0,119.6577,120.0395,119.0331,119.0592,98298.0
2018-12-28 09:35:00,137.29,137.8,137.17,137.63,15518.0,119.1025,119.545,118.9984,119.3975,15518.0
2018-12-28 09:40:00,137.87,138.43,137.62,138.25,36367.0,119.6057,120.0915,119.3888,119.9354,36367.0
2018-12-28 09:45:00,138.25,138.58,137.96,137.96,37531.0,119.9354,120.2216,119.6838,119.6838,37531.0
2018-12-28 09:50:00,137.87,137.95,137.34,137.68,23829.0,119.6057,119.6751,119.1459,119.4409,23829.0
2018-12-28 09:55:00,137.59,137.84,137.4,137.71,11604.0,119.3628,119.5797,119.198,119.4669,11604.0
2018-12-28 10:00:00,137.87,137.95,137.38,137.45,22730.0,119.6057,119.6751,119.1806,119.2413,22730.0
2018-12-28 10:05:00,137.43,137.82,137.43,137.68,16286.0,119.224,119.5623,119.224,119.4409,16286.0
2018-12-28 10:10:00,137.6,137.74,137.39,137.62,16451.0,119.3715,119.4929,119.1893,119.3888,16451.0
2018-12-28 10:15:00,137.65,137.92,137.49,137.63,18286.0,119.4148,119.6491,119.276,119.3975,18286.0
2018-12-28 10:20:00,137.63,137.95,137.34,137.49,17650.0,119.3975,119.6751,119.1459,119.276,17650.0
2018-12-28 10:25:00,137.39,137.49,136.99,137.03,13326.0,119.1893,119.276,118.8423,118.877,13326.0
2018-12-28 10:30:00,137.04,137.09,136.62,136.71,13164.0,118.8857,118.929,118.5213,118.5994,13164.0
2018-12-28 10:35:00,136.62,136.62,135.97,136.01,14339.0,118.5213,118.5213,117.9574,117.9921,14339.0
2018-12-28 10:40:00,135.99,136.45,135.97,136.13,9669.0,117.9747,118.3738,117.9574,118.0962,9669.0
2018-12-28 10:45:00,136.13,136.67,136.13,136.55,10408.0,118.0962,118.5647,118.0962,118.4606,10408.0
2018-12-28 10:50:00,136.5,137.17,136.48,136.8,15933.0,118.4172,118.9984,118.3998,118.6774,15933.0
2018-12-28 10:55:00,136.89,136.89,136.6,136.7,6561.0,118.7555,118.7555,118.5039,118.5907,6561.0
2018-12-28 11:00:00,136.74,136.75,136.51,136.59,6887.0,118.6254,118.6341,118.4259,118.4953,6887.0
2018-12-28 11:05:00,136.56,136.68,136.38,136.63,18887.0,118.4692,118.5733,118.3131,118.53,18887.0
2018-12-28 11:10:00,136.69,136.8,136.48,136.66,10084.0,118.582,118.6774,118.3998,118.556,10084.0
2018-12-28 11:15:00,136.57,137.1,136.53,136.85,19329.0,118.4779,118.9377,118.4432,118.7208,19329.0
2018-12-28 11:20:00,136.88,136.95,136.61,136.81,13051.0,118.7468,118.8076,118.5126,118.6861,13051.0
2018-12-28 11:25:00,136.8,136.98,136.63,136.85,11608.0,118.6774,118.8336,118.53,118.7208,11608.0
2018-12-28 11:30:00,136.84,137.2,136.84,137.03,8476.0,118.7121,119.0245,118.7121,118.877,8476.0
2018-12-28 11:35:00,137.17,137.67,137.08,137.59,7846.0,118.9984,119.4322,118.9204,119.3628,7846.0
2018-12-28 11:40:00,137.64,137.68,137.33,137.37,13987.0,119.4062,119.4409,119.1372,119.1719,13987.0
2018-12-28 11:45:00,137.3,137.36,136.92,136.93,7707.0,119.1112,119.1633,118.7815,118.7902,7707.0
2018-12-28 11:50:00,137.03,137.2,136.87,137.1,15537.0,118.877,119.0245,118.7382,118.9377,15537.0
2018-12-28 11:55:00,137.04,137.29,137.0,137.18,12795.0,118.8857,119.1025,118.851,119.0071,12795.0
2018-12-28 12:00:00,137.14,137.59,137.12,137.56,21431.0,118.9724,119.3628,118.9551,119.3368,21431.0
2018-12-28 12:05:00,137.57,137.67,137.43,137.48,15868.0,119.3454,119.4322,119.224,119.2674,15868.0
2018-12-28 12:10:00,137.49,137.54,137.38,137.45,18440.0,119.276,119.3194,119.1806,119.2413,18440.0
2018-12-28 12:15:00,137.45,137.5,137.0,137.15,7592.0,119.2413,119.2847,118.851,118.9811,7592.0
2018-12-28 12:20:00,137.16,137.48,136.96,137.42,14468.0,118.9898,119.2674,118.8162,119.2153,14468.0
2018-12-28 12:25:00,137.35,137.48,137.09,137.36,15948.0,119.1546,119.2674,118.929,119.1633,15948.0
2018-12-28 12:30:00,137.4,137.56,137.32,137.43,6423.0,119.198,119.3368,119.1286,119.224,6423.0
2018-12-28 12:35:00,137.4,137.56,137.3,137.55,10514.0,119.198,119.3368,119.1112,119.3281,10514.0
2018-12-28 12:40:00,137.61,137.72,137.38,137.52,9856.0,119.3801,119.4756,119.1806,119.3021,9856.0
2018-12-28 12:45:00,137.52,137.56,137.18,137.19,10105.0,119.3021,119.3368,119.0071,119.0158,10105.0
2018-12-28 12:50:00,137.26,137.44,137.07,137.37,9722.0,119.0765,119.2327,118.9117,119.1719,9722.0
2018-12-28 12:55:00,137.32,137.32,136.68,136.81,23545.0,119.1286,119.1286,118.5733,118.6861,23545.0
2018-12-28 13:00:00,136.84,137.02,136.84,136.91,6207.0,118.7121,118.8683,118.7121,118.7729,6207.0
2018-12-28 13:05:00,136.86,137.08,136.78,137.08,6813.0,118.7295,118.9204,118.6601,118.9204,6813.0
2018-12-28 13:10:00,137.1,137.46,137.08,137.38,14936.0,118.9377,119.25,118.9204,119.1806,14936.0
2018-12-28 13:15:00,137.42,137.52,136.96,136.96,11616.0,119.2153,119.3021,118.8162,118.8162,11616.0
2018-12-28 13:20:00,136.96,136.96,136.5,136.5,5881.0,118.8162,118.8162,118.4172,118.4172,5881.0
2018-12-28 13:25:00,136.52,136.69,136.5,136.58,9227.0,118.4345,118.582,118.4172,118.4866,9227.0
2018-12-28 13:30:00,136.61,136.67,136.4,136.54,9013.0,118.5126,118.5647,118.3304,118.4519,9013.0
2018-12-28 13:35:00,136.59,136.83,136.56,136.73,17527.0,118.4953,118.7035,118.4692,118.6167,17527.0
2018-12-28 13:40:00,136.66,136.85,136.66,136.68,4848.0,118.556,118.7208,118.556,118.5733,4848.0
2018-12-28 13:45:00,136.7,137.2,136.69,137.12,14115.0,118.5907,119.0245,118.582,118.9551,14115.0
2018-12-28 13:50:00,137.14,137.38,137.03,137.1,11486.0,118.9724,119.1806,118.877,118.9377,11486.0
2018-12-28 13:55:00,137.15,137.26,136.99,137.11,6087.0,118.9811,119.0765,118.8423,118.9464,6087.0
2018-12-28 14:00:00,137.08,137.53,137.08,137.53,14395.0,118.9204,119.3107,118.9204,119.3107,14395.0
2018-12-28 14:05:00,137.63,137.83,137.61,137.72,16773.0,119.3975,119.571,119.3801,119.4756,16773.0
2018-12-28 14:10:00,137.74,138.04,137.58,138.02,12900.0,119.4929,119.7532,119.3541,119.7358,12900.0
2018-12-28 14:15:00,138.03,138.3,137.85,137.85,14217.0,119.7445,119.9787,119.5883,119.5883,14217.0
2018-12-28 14:20:00,137.85,138.01,137.61,137.84,22382.0,119.5883,119.7272,119.3801,119.5797,22382.0
2018-12-28 14:25:00,137.8,137.96,137.72,137.73,12974.0,119.545,119.6838,119.4756,119.4842,12974.0
2018-12-28 14:30:00,137.77,137.83,137.69,137.79,24911.0,119.5189,119.571,119.4495,119.5363,24911.0
2018-12-28 14:35:00,137.77,137.97,137.67,137.96,22599.0,119.5189,119.6924,119.4322,119.6838,22599.0
2018-12-28 14:40:00,137.97,138.04,137.83,137.96,24150.0,119.6924,119.7532,119.571,119.6838,24150.0
2018-12-28 14:45:00,137.93,138.22,137.67,138.16,20576.0,119.6577,119.9093,119.4322,119.8573,20576.0
2018-12-28 14:50:00,138.14,138.47,138.08,138.33,23206.0,119.8399,120.1262,119.7879,120.0048,23206.0
2018-12-28 14:55:00,138.33,138.39,138.09,138.23,12654.0,120.0048,120.0568,119.7966,119.918,12654.0
2018-12-28 15:00:00,138.19,138.39,138.05,138.14,26164.0,119.8833,120.0568,119.7619,119.8399,26164.0
2018-12-28 15:05:00,138.11,138.11,137.4,137.61,18224.0,119.8139,119.8139,119.198,119.3801,18224.0
2018-12-28 15:10:00,137.59,137.7,137.17,137.69,32106.0,119.3628,119.4582,118.9984,119.4495,32106.0
2018-12-28 15:15:00,137.68,137.72,137.29,137.29,31120.0,119.4409,119.4756,119.1025,119.1025,31120.0
2018-12-28 15:20:00,137.24,137.31,136.93,137.24,30152.0,119.0592,119.1199,118.7902,119.0592,30152.0
2018-12-28 15:25:00,137.22,137.34,136.44,136.72,28289.0,119.0418,119.1459,118.3651,118.608,28289.0
2018-12-28 15:30:00,136.76,136.81,136.44,136.68,33869.0,118.6427,118.6861,118.3651,118.5733,33869.0
2018-12-28 15:35:00,136.66,136.99,136.36,136.4,37052.0,118.556,118.8423,118.2957,118.3304,37052.0
2018-12-28 15:40:00,136.36,136.73,136.22,136.22,37781.0,118.2957,118.6167,118.1743,118.1743,37781.0
2018-12-28 15:45:00,136.29,136.75,136.29,136.75,37044.0,118.235,118.6341,118.235,118.6341,37044.0
2018-12-28 15:50:00,136.73,136.77,136.24,136.25,44641.0,118.6167,118.6514,118.1916,118.2003,44641.0
2018-12-28 15:55:00,136.27,136.99,136.27,136.75,114475.0,118.2177,118.8423,118.2177,118.6341,114475.0
2018-12-31 09:30:00,138.04,138.49,137.68,138.29,46161.0,119.7532,120.1436,119.4409,119.9701,46161.0
2018-12-31 09:35:00,138.23,138.49,137.97,138.15,12888.0,119.918,120.1436,119.6924,119.8486,12888.0
2018-12-31 09:40:00,138.12,138.4,137.98,138.34,16896.0,119.8226,120.0655,119.7011,120.0134,16896.0
2018-12-31 09:45:00,138.39,138.51,138.23,138.26,13342.0,120.0568,120.1609,119.918,119.944,13342.0
2018-12-31 09:50:00,138.28,138.32,137.96,137.96,8727.0,119.9614,119.9961,119.6838,119.6838,8727.0
2018-12-31 09:55:00,137.99,138.01,137.66,137.81,18919.0,119.7098,119.7272,119.4235,119.5536,18919.0
2018-12-31 10:00:00,137.87,138.18,137.83,138.06,19403.0,119.6057,119.8746,119.571,119.7705,19403.0
2018-12-31 10:05:00,138.0,138.15,137.68,137.68,8935.0,119.7185,119.8486,119.4409,119.4409,8935.0
2018-12-31 10:10:00,137.63,137.9,137.63,137.64,9128.0,119.3975,119.6317,119.3975,119.4062,9128.0
2018-12-31 10:15:00,137.58,137.65,137.47,137.61,5098.0,119.3541,119.4148,119.2587,119.3801,5098.0
2018-12-31 10:20:00,137.69,137.7,137.47,137.55,8651.0,119.4495,119.4582,119.2587,119.3281,8651.0
2018-12-31 10:25:00,137.56,137.7,137.29,137.65,14990.0,119.3368,119.4582,119.1025,119.4148,14990.0
2018-12-31 10:30:00,137.53,137.67,137.25,137.55,13293.0,119.3107,119.4322,119.0678,119.3281,13293.0
2018-12-31 10:35:00,137.52,137.59,137.34,137.34,10966.0,119.3021,119.3628,119.1459,119.1459,10966.0
2018-12-31 10:40:00,137.39,137.53,137.31,137.39,8056.0,119.1893,119.3107,119.1199,119.1893,8056.0
2018-12-31 10:45:00,137.39,137.58,137.37,137.47,3603.0,119.1893,119.3541,119.1719,119.2587,3603.0
2018-12-31 10:50:00,137.38,137.38,136.99,136.99,12908.0,119.1806,119.1806,118.8423,118.8423,12908.0
2018-12-31 10:55:00,137.02,137.13,136.9,137.13,7163.0,118.8683,118.9637,118.7642,118.9637,7163.0
2018-12-31 11:00:00,137.17,137.37,137.02,137.36,5340.0,118.9984,119.1719,118.8683,119.1633,5340.0
2018-12-31 11:05:00,137.33,137.41,137.22,137.27,4640.0,119.1372,119.2066,119.0418,119.0852,4640.0
2018-12-31 11:10:00,137.25,137.27,137.13,137.25,14149.0,119.0678,119.0852,118.9637,119.0678,14149.0
2018-12-31 11:15:00,137.23,137.3,137.1,137.16,4288.0,119.0505,119.1112,118.9377,118.9898,4288.0
2018-12-31 11:20:00,137.15,137.15,136.92,136.98,4439.0,118.9811,118.9811,118.7815,118.8336,4439.0
2018-12-31 11:25:00,137.0,137.39,136.99,137.38,12588.0,118.851,119.1893,118.8423,119.1806,12588.0
2018-12-31 11:30:00,137.34,137.34,136.72,136.95,10641.0,119.1459,119.1459,118.608,118.8076,10641.0
2018-12-31 11:35:00,136.91,137.17,136.78,136.88,9090.0,118.7729,118.9984,118.6601,118.7468,9090.0
2018-12-31 11:40:00,136.81,136.91,136.61,136.71,6953.0,118.6861,118.7729,118.5126,118.5994,6953.0
2018-12-31 11:45:00,136.73,137.08,136.61,137.03,11059.0,118.6167,118.9204,118.5126,118.877,11059.0
2018-12-31 11:50:00,137.04,137.3,136.96,137.2,11294.0,118.8857,119.1112,118.8162,119.0245,11294.0
2018-12-31 11:55:00,137.22,137.29,137.06,137.26,13860.0,119.0418,119.1025,118.903,119.0765,13860.0
2018-12-31 12:00:00,137.26,137.32,137.1,137.2,5262.0,119.0765,119.1286,118.9377,119.0245,5262.0
2018-12-31 12:05:00,137.19,137.34,137.07,137.25,5550.0,119.0158,119.1459,118.9117,119.0678,5550.0
2018-12-31 12:10:00,137.26,137.36,137.0,137.28,11332.0,119.0765,119.1633,118.851,119.0939,11332.0
2018-12-31 12:15:00,137.28,137.3,137.14,137.14,4100.0,119.0939,119.1112,118.9724,118.9724,4100.0
2018-12-31 12:20:00,137.19,137.36,137.19,137.26,5631.0,119.0158,119.1633,119.0158,119.0765,5631.0
2018-12-31 12:25:00,137.25,137.26,137.11,137.2,6835.0,119.0678,119.0765,118.9464,119.0245,6835.0
2018-12-31 12:30:00,137.2,137.3,137.03,137.08,40059.0,119.0245,119.1112,118.877,118.9204,40059.0
2018-12-31 12:35:00,137.13,137.38,137.03,137.34,6974.0,118.9637,119.1806,118.877,119.1459,6974.0
2018-12-31 12:40:00,137.31,137.41,137.18,137.38,8786.0,119.1199,119.2066,119.0071,119.1806,8786.0
2018-12-31 12:45:00,137.34,137.43,137.27,137.33,3121.0,119.1459,119.224,119.0852,119.1372,3121.0
2018-12-31 12:50:00,137.36,137.36,137.21,137.35,4755.0,119.1633,119.1633,119.0331,119.1546,4755.0
2018-12-31 12:55:00,137.29,137.35,137.2,137.32,8522.0,119.1025,119.1546,119.0245,119.1286,8522.0
2018-12-31 13:00:00,137.37,137.46,137.28,137.28,7227.0,119.1719,119.25,119.0939,119.0939,7227.0
2018-12-31 13:05:00,137.29,137.56,137.26,137.52,14978.0,119.1025,119.3368,119.0765,119.3021,14978.0
2018-12-31 13:10:00,137.5,137.61,137.38,137.5,8087.0,119.2847,119.3801,119.1806,119.2847,8087.0
2018-12-31 13:15:00,137.5,137.64,137.5,137.6,5422.0,119.2847,119.4062,119.2847,119.3715,5422.0
2018-12-31 13:20:00,137.62,137.74,137.61,137.73,4457.0,119.3888,119.4929,119.3801,119.4842,4457.0
2018-12-31 13:25:00,137.72,137.88,137.61,137.88,5000.0,119.4756,119.6144,119.3801,119.6144,5000.0
2018-12-31 13:30:00,137.9,137.93,137.74,137.79,11165.0,119.6317,119.6577,119.4929,119.5363,11165.0
2018-12-31 13:35:00,137.79,137.89,137.73,137.77,11097.0,119.5363,119.623,119.4842,119.5189,11097.0
2018-12-31 13:40:00,137.75,137.79,137.49,137.49,16728.0,119.5016,119.5363,119.276,119.276,16728.0
2018-12-31 13:45:00,137.54,137.54,137.35,137.38,7426.0,119.3194,119.3194,119.1546,119.1806,7426.0
2018-12-31 13:50:00,137.41,137.5,137.21,137.29,5367.0,119.2066,119.2847,119.0331,119.1025,5367.0
2018-12-31 13:55:00,137.28,137.39,137.22,137.26,3630.0,119.0939,119.1893,119.0418,119.0765,3630.0
2018-12-31 14:00:00,137.28,137.28,136.94,137.22,6945.0,119.0939,119.0939,118.7989,119.0418,6945.0
2018-12-31 14:05:00,137.22,137.43,137.18,137.43,14095.0,119.0418,119.224,119.0071,119.224,14095.0
2018-12-31 14:10:00,137.43,137.53,137.32,137.32,12293.0,119.224,119.3107,119.1286,119.1286,12293.0
2018-12-31 14:15:00,137.41,137.45,137.15,137.42,8152.0,119.2066,119.2413,118.9811,119.2153,8152.0
2018-12-31 14:20:00,137.42,137.44,136.68,136.9,18738.0,119.2153,119.2327,118.5733,118.7642,18738.0
2018-12-31 14:25:00,136.86,136.9,136.62,136.68,13295.0,118.7295,118.7642,118.5213,118.5733,13295.0
2018-12-31 14:30:00,136.63,136.8,136.53,136.7,8496.0,118.53,118.6774,118.4432,118.5907,8496.0
2018-12-31 14:35:00,136.68,136.89,136.65,136.89,10533.0,118.5733,118.7555,118.5473,118.7555,10533.0
2018-12-31 14:40:00,136.86,137.03,136.86,137.0,5867.0,118.7295,118.877,118.7295,118.851,5867.0
2018-12-31 14:45:00,137.01,137.18,136.92,137.09,4126.0,118.8596,119.0071,118.7815,118.929,4126.0
2018-12-31 14:50:00,137.15,137.44,137.15,137.29,7227.0,118.9811,119.2327,118.9811,119.1025,7227.0
2018-12-31 14:55:00,137.27,137.37,137.03,137.09,8775.0,119.0852,119.1719,118.877,118.929,8775.0
2018-12-31 15:00:00,137.06,137.41,137.05,137.2,15984.0,118.903,119.2066,118.8943,119.0245,15984.0
2018-12-31 15:05:00,137.25,137.36,136.99,137.04,13369.0,119.0678,119.1633,118.8423,118.8857,13369.0
2018-12-31 15:10:00,136.95,137.38,136.93,137.19,17208.0,118.8076,119.1806,118.7902,119.0158,17208.0
2018-12-31 15:15:00,137.2,137.25,137.05,137.23,12557.0,119.0245,119.0678,118.8943,119.0505,12557.0
2018-12-31 15:20:00,137.25,137.36,136.81,136.93,18500.0,119.0678,119.1633,118.6861,118.7902,18500.0
2018-12-31 15:25:00,136.92,137.41,136.91,137.26,18067.0,118.7815,119.2066,118.7729,119.0765,18067.0
2018-12-31 15:30:00,137.25,137.54,137.24,137.4,17102.0,119.0678,119.3194,119.0592,119.198,17102.0
2018-12-31 15:35:00,137.4,137.48,137.24,137.39,25077.0,119.198,119.2674,119.0592,119.1893,25077.0
2018-12-31 15:40:00,137.42,137.9,137.38,137.78,47030.0,119.2153,119.6317,119.1806,119.5276,47030.0
2018-12-31 15:45:00,137.79,137.98,137.47,137.59,45152.0,119.5363,119.7011,119.2587,119.3628,45152.0
2018-12-31 15:50:00,137.55,137.71,137.3,137.35,64587.0,119.3281,119.4669,119.1112,119.1546,64587.0
2018-12-31 15:55:00,137.34,138.23,137.02,138.23,236213.0,119.1459,119.918,118.8683,119.918,236213.0
2019-01-02 09:30:00,135.65,136.0,134.86,134.94,96451.0,117.6798,117.9834,116.9944,117.0638,96451.0
2019-01-02 09:35:00,134.97,135.52,134.77,135.27,68556.0,117.0899,117.567,116.9164,117.3501,68556.0
2019-01-02 09:40:00,135.19,135.63,134.93,135.49,17199.0,117.2807,117.6624,117.0552,117.541,17199.0
2019-01-02 09:45:00,135.46,135.59,135.16,135.58,32624.0,117.515,117.6277,117.2547,117.6191,32624.0
2019-01-02 09:50:00,135.66,135.81,135.19,135.22,29197.0,117.6885,117.8186,117.2807,117.3068,29197.0
2019-01-02 09:55:00,135.24,135.94,135.2,135.91,51613.0,117.3241,117.9314,117.2894,117.9053,51613.0
2019-01-02 10:00:00,135.95,135.95,135.46,135.89,22699.0,117.94,117.94,117.515,117.888,22699.0
2019-01-02 10:05:00,135.91,136.65,135.87,136.58,18450.0,117.9053,118.5473,117.8706,118.4866,18450.0
2019-01-02 10:10:00,136.62,136.84,136.46,136.72,16379.0,118.5213,118.7121,118.3825,118.608,16379.0
2019-01-02 10:15:00,136.75,136.87,136.61,136.79,20854.0,118.6341,118.7382,118.5126,118.6688,20854.0
2019-01-02 10:20:00,136.83,136.83,136.49,136.56,14637.0,118.7035,118.7035,118.4085,118.4692,14637.0
2019-01-02 10:25:00,136.56,136.79,136.3,136.33,22947.0,118.4692,118.6688,118.2437,118.2697,22947.0
2019-01-02 10:30:00,136.41,136.72,136.36,136.56,27512.0,118.3391,118.608,118.2957,118.4692,27512.0
2019-01-02 10:35:00,136.59,136.87,136.54,136.85,29168.0,118.4953,118.7382,118.4519,118.7208,29168.0
2019-01-02 10:40:00,136.9,137.38,136.9,137.14,33711.0,118.7642,119.1806,118.7642,118.9724,33711.0
2019-01-02 10:45:00,137.17,137.17,136.89,137.0,19233.0,118.9984,118.9984,118.7555,118.851,19233.0
2019-01-02 10:50:00,136.92,137.51,136.85,137.28,22168.0,118.7815,119.2934,118.7208,119.0939,22168.0
2019-01-02 10:55:00,137.3,137.37,137.15,137.2,15322.0,119.1112,119.1719,118.9811,119.0245,15322.0
2019-01-02 11:00:00,137.22,137.4,137.04,137.3,25032.0,119.0418,119.198,118.8857,119.1112,25032.0
2019-01-02 11:05:00,137.32,137.56,137.3,137.47,17460.0,119.1286,119.3368,119.1112,119.2587,17460.0
2019-01-02 11:10:00,137.51,137.65,137.47,137.61,12002.0,119.2934,119.4148,119.2587,119.3801,12002.0
2019-01-02 11:15:00,137.63,138.05,137.51,138.05,21463.0,119.3975,119.7619,119.2934,119.7619,21463.0
2019-01-02 11:20:00,138.04,138.17,137.89,137.96,31701.0,119.7532,119.866,119.623,119.6838,31701.0
2019-01-02 11:25:00,137.92,138.04,137.76,137.82,19155.0,119.6491,119.7532,119.5103,119.5623,19155.0
2019-01-02 11:30:00,137.84,137.88,137.6,137.88,14398.0,119.5797,119.6144,119.3715,119.6144,14398.0
2019-01-02 11:35:00,137.9,137.93,137.56,137.59,16099.0,119.6317,119.6577,119.3368,119.3628,16099.0
2019-01-02 11:40:00,137.61,138.19,137.61,138.16,18437.0,119.3801,119.8833,119.3801,119.8573,18437.0
2019-01-02 11:45:00,138.19,138.26,137.9,138.15,14973.0,119.8833,119.944,119.6317,119.8486,14973.0
2019-01-02 11:50:00,138.15,138.15,137.53,137.59,25419.0,119.8486,119.8486,119.3107,119.3628,25419.0
2019-01-02 11:55:00,137.57,137.89,137.48,137.48,12767.0,119.3454,119.623,119.2674,119.2674,12767.0
2019-01-02 12:00:00,137.52,137.65,137.4,137.61,14307.0,119.3021,119.4148,119.198,119.3801,14307.0
2019-01-02 12:05:00,137.59,137.8,137.35,137.49,24795.0,119.3628,119.545,119.1546,119.276,24795.0
2019-01-02 12:10:00,137.46,137.56,137.37,137.48,11303.0,119.25,119.3368,119.1719,119.2674,11303.0
2019-01-02 12:15:00,137.5,137.55,137.34,137.49,13220.0,119.2847,119.3281,119.1459,119.276,13220.0
2019-01-02 12:20:00,137.5,137.51,137.29,137.3,17056.0,119.2847,119.2934,119.1025,119.1112,17056.0
2019-01-02 12:25:00,137.32,137.39,137.25,137.3,21983.0,119.1286,119.1893,119.0678,119.1112,21983.0
2019-01-02 12:30:00,137.33,137.38,137.2,137.24,15007.0,119.1372,119.1806,119.0245,119.0592,15007.0
2019-01-02 12:35:00,137.22,137.68,137.22,137.6,34392.0,119.0418,119.4409,119.0418,119.3715,34392.0
2019-01-02 12:40:00,137.59,137.62,137.49,137.53,11630.0,119.3628,119.3888,119.276,119.3107,11630.0
2019-01-02 12:45:00,137.54,137.67,137.46,137.49,15303.0,119.3194,119.4322,119.25,119.276,15303.0
2019-01-02 12:50:00,137.5,137.61,137.43,137.51,9485.0,119.2847,119.3801,119.224,119.2934,9485.0
2019-01-02 12:55:00,137.55,137.83,137.47,137.7,10496.0,119.3281,119.571,119.2587,119.4582,10496.0
2019-01-02 13:00:00,137.72,137.9,137.64,137.83,19275.0,119.4756,119.6317,119.4062,119.571,19275.0
2019-01-02 13:05:00,137.85,138.16,137.82,138.07,9065.0,119.5883,119.8573,119.5623,119.7792,9065.0
2019-01-02 13:10:00,138.09,138.1,137.79,137.91,17703.0,119.7966,119.8052,119.5363,119.6404,17703.0
2019-01-02 13:15:00,137.95,137.95,137.77,137.88,14408.0,119.6751,119.6751,119.5189,119.6144,14408.0
2019-01-02 13:20:00,137.98,138.13,137.86,138.09,13642.0,119.7011,119.8313,119.597,119.7966,13642.0
2019-01-02 13:25:00,138.09,138.33,137.99,138.21,15245.0,119.7966,120.0048,119.7098,119.9007,15245.0
2019-01-02 13:30:00,138.19,138.27,138.1,138.2,12547.0,119.8833,119.9527,119.8052,119.892,12547.0
2019-01-02 13:35:00,138.19,138.23,137.93,138.01,15961.0,119.8833,119.918,119.6577,119.7272,15961.0
2019-01-02 13:40:00,137.94,137.95,137.81,137.85,15748.0,119.6664,119.6751,119.5536,119.5883,15748.0
2019-01-02 13:45:00,137.81,138.02,137.78,137.99,11192.0,119.5536,119.7358,119.5276,119.7098,11192.0
2019-01-02 13:50:00,137.94,137.96,137.82,137.82,11613.0,119.6664,119.6838,119.5623,119.5623,11613.0
2019-01-02 13:55:00,137.84,138.08,137.8,138.06,12951.0,119.5797,119.7879,119.545,119.7705,12951.0
2019-01-02 14:00:00,138.04,138.04,137.72,137.94,14864.0,119.7532,119.7532,119.4756,119.6664,14864.0
2019-01-02 14:05:00,137.98,137.98,137.46,137.5,18707.0,119.7011,119.7011,119.25,119.2847,18707.0
2019-01-02 14:10:00,137.5,137.5,137.15,137.31,29744.0,119.2847,119.2847,118.9811,119.1199,29744.0
2019-01-02 14:15:00,137.29,137.45,137.16,137.35,12490.0,119.1025,119.2413,118.9898,119.1546,12490.0
2019-01-02 14:20:00,137.35,137.75,137.31,137.74,17857.0,119.1546,119.5016,119.1199,119.4929,17857.0
2019-01-02 14:25:00,137.74,137.86,137.69,137.75,27970.0,119.4929,119.597,119.4495,119.5016,27970.0
2019-01-02 14:30:00,137.74,138.06,137.71,137.93,91566.0,119.4929,119.7705,119.4669,119.6577,91566.0
2019-01-02 14:35:00,137.91,137.96,137.74,137.81,18075.0,119.6404,119.6838,119.4929,119.5536,18075.0
2019-01-02 14:40:00,137.85,137.88,137.42,137.59,40902.0,119.5883,119.6144,119.2153,119.3628,40902.0
2019-01-02 14:45:00,137.6,137.78,137.57,137.77,21077.0,119.3715,119.5276,119.3454,119.5189,21077.0
2019-01-02 14:50:00,137.75,137.81,137.47,137.48,38999.0,119.5016,119.5536,119.2587,119.2674,38999.0
2019-01-02 14:55:00,137.5,137.56,137.18,137.19,24595.0,119.2847,119.3368,119.0071,119.0158,24595.0
2019-01-02 15:00:00,137.2,137.33,137.04,137.18,46548.0,119.0245,119.1372,118.8857,119.0071,46548.0
2019-01-02 15:05:00,137.14,137.23,137.04,137.1,25388.0,118.9724,119.0505,118.8857,118.9377,25388.0
2019-01-02 15:10:00,137.12,137.13,136.7,136.8,34732.0,118.9551,118.9637,118.5907,118.6774,34732.0
2019-01-02 15:15:00,136.79,136.88,136.53,136.65,52424.0,118.6688,118.7468,118.4432,118.5473,52424.0
2019-01-02 15:20:00,136.66,137.02,136.57,137.01,76097.0,118.556,118.8683,118.4779,118.8596,76097.0
2019-01-02 15:25:00,137.01,137.1,136.66,136.85,60050.0,118.8596,118.9377,118.556,118.7208,60050.0
2019-01-02 15:30:00,136.86,136.86,136.48,136.56,34945.0,118.7295,118.7295,118.3998,118.4692,34945.0
2019-01-02 15:35:00,136.59,136.83,136.41,136.49,52498.0,118.4953,118.7035,118.3391,118.4085,52498.0
2019-01-02 15:40:00,136.47,136.67,136.4,136.49,53419.0,118.3912,118.5647,118.3304,118.4085,53419.0
2019-01-02 15:45:00,136.43,136.84,136.43,136.69,60692.0,118.3565,118.7121,118.3565,118.582,60692.0
2019-01-02 15:50:00,136.67,136.93,136.67,136.81,74735.0,118.5647,118.7902,118.5647,118.6861,74735.0
2019-01-02 15:55:00,136.81,137.82,136.81,137.74,213496.0,118.6861,119.5623,118.6861,119.4929,213496.0
2019-01-03 09:30:00,136.04,136.75,135.54,135.86,102141.0,118.0181,118.6341,117.5844,117.862,102141.0
2019-01-03 09:35:00,135.95,136.2,135.62,135.77,36209.0,117.94,118.1569,117.6538,117.7839,36209.0
2019-01-03 09:40:00,135.72,136.46,135.71,136.09,38568.0,117.7405,118.3825,117.7318,118.0615,38568.0
2019-01-03 09:45:00,136.08,136.2,135.73,135.97,22049.0,118.0528,118.1569,117.7492,117.9574,22049.0
2019-01-03 09:50:00,135.96,136.05,135.79,135.99,29984.0,117.9487,118.0268,117.8012,117.9747,29984.0
2019-01-03 09:55:00,136.02,136.18,135.83,136.14,34407.0,118.0008,118.1396,117.8359,118.1049,34407.0
2019-01-03 10:00:00,136.18,136.18,135.13,135.22,73613.0,118.1396,118.1396,117.2287,117.3068,73613.0
2019-01-03 10:05:00,135.21,135.45,134.94,134.96,64718.0,117.2981,117.5063,117.0638,117.0812,64718.0
2019-01-03 10:10:00,134.93,134.96,134.17,134.25,83758.0,117.0552,117.0812,116.3959,116.4653,83758.0
2019-01-03 10:15:00,134.2,134.59,133.85,134.55,52983.0,116.4219,116.7602,116.1182,116.7255,52983.0
2019-01-03 10:20:00,134.5,134.59,134.02,134.03,94516.0,116.6821,116.7602,116.2657,116.2744,94516.0
2019-01-03 10:25:00,134.04,134.13,133.84,133.86,48557.0,116.2831,116.3612,116.1096,116.1269,48557.0
2019-01-03 10:30:00,133.82,133.82,133.3,133.38,31229.0,116.0922,116.0922,115.6411,115.7105,31229.0
2019-01-03 10:35:00,133.29,133.37,132.7,133.02,40049.0,115.6324,115.7018,115.1206,115.3982,40049.0
2019-01-03 10:40:00,133.11,133.24,132.64,132.79,71831.0,115.4763,115.5891,115.0685,115.1987,71831.0
2019-01-03 10:45:00,132.8,133.08,132.59,132.65,85771.0,115.2073,115.4503,115.0252,115.0772,85771.0
2019-01-03 10:50:00,132.63,133.33,132.5,133.03,38747.0,115.0599,115.6671,114.9471,115.4069,38747.0
2019-01-03 10:55:00,133.0,133.34,132.99,133.22,56470.0,115.3808,115.6758,115.3722,115.5717,56470.0
2019-01-03 11:00:00,133.22,133.49,133.18,133.29,26470.0,115.5717,115.8059,115.537,115.6324,26470.0
2019-01-03 11:05:00,133.31,133.33,132.82,132.95,30660.0,115.6498,115.6671,115.2247,115.3375,30660.0
2019-01-03 11:10:00,132.94,133.55,132.94,133.29,42881.0,115.3288,115.858,115.3288,115.6324,42881.0
2019-01-03 11:15:00,133.29,133.63,133.2,133.51,40683.0,115.6324,115.9274,115.5544,115.8233,40683.0
2019-01-03 11:20:00,133.46,133.81,133.43,133.61,29149.0,115.7799,116.0835,115.7539,115.91,29149.0
2019-01-03 11:25:00,133.64,133.65,133.23,133.28,30013.0,115.9361,115.9447,115.5804,115.6238,30013.0
2019-01-03 11:30:00,133.29,133.66,133.18,133.22,29439.0,115.6324,115.9534,115.537,115.5717,29439.0
2019-01-03 11:35:00,133.3,134.48,133.3,134.39,23882.0,115.6411,116.6648,115.6411,116.5867,23882.0
2019-01-03 11:40:00,134.38,135.12,134.38,134.8,32522.0,116.578,117.22,116.578,116.9424,32522.0
2019-01-03 11:45:00,134.88,135.05,134.77,134.92,19589.0,117.0118,117.1593,116.9164,117.0465,19589.0
2019-01-03 11:50:00,134.91,135.05,134.52,134.71,22720.0,117.0378,117.1593,116.6995,116.8643,22720.0
2019-01-03 11:55:00,134.68,134.93,134.52,134.61,15534.0,116.8383,117.0552,116.6995,116.7776,15534.0
2019-01-03 12:00:00,134.56,134.79,134.47,134.5,18041.0,116.7342,116.9337,116.6561,116.6821,18041.0
2019-01-03 12:05:00,134.52,134.54,134.35,134.48,14378.0,116.6995,116.7168,116.552,116.6648,14378.0
2019-01-03 12:10:00,134.47,134.92,134.41,134.79,11740.0,116.6561,117.0465,116.6041,116.9337,11740.0
2019-01-03 12:15:00,134.84,134.9,134.36,134.59,16342.0,116.9771,117.0291,116.5607,116.7602,16342.0
2019-01-03 12:20:00,134.59,134.9,134.57,134.79,19099.0,116.7602,117.0291,116.7429,116.9337,19099.0
2019-01-03 12:25:00,134.85,134.87,134.51,134.67,18419.0,116.9858,117.0031,116.6908,116.8296,18419.0
2019-01-03 12:30:00,134.65,134.97,134.61,134.9,31843.0,116.8123,117.0899,116.7776,117.0291,31843.0
2019-01-03 12:35:00,134.85,134.85,134.15,134.44,20456.0,116.9858,116.9858,116.3785,116.6301,20456.0
2019-01-03 12:40:00,134.38,134.63,134.36,134.43,13821.0,116.578,116.7949,116.5607,116.6214,13821.0
2019-01-03 12:45:00,134.49,134.71,134.4,134.55,13629.0,116.6735,116.8643,116.5954,116.7255,13629.0
2019-01-03 12:50:00,134.54,134.88,134.48,134.88,18103.0,116.7168,117.0118,116.6648,117.0118,18103.0
2019-01-03 12:55:00,134.89,135.0,134.74,134.75,18742.0,117.0205,117.1159,116.8903,116.899,18742.0
2019-01-03 13:00:00,134.74,134.86,134.41,134.5,22596.0,116.8903,116.9944,116.6041,116.6821,22596.0
2019-01-03 13:05:00,134.48,134.52,134.02,134.02,34858.0,116.6648,116.6995,116.2657,116.2657,34858.0
2019-01-03 13:10:00,134.07,134.2,133.91,134.01,29009.0,116.3091,116.4219,116.1703,116.257,29009.0
2019-01-03 13:15:00,133.98,133.98,133.05,133.34,52436.0,116.231,116.231,115.4242,115.6758,52436.0
2019-01-03 13:20:00,133.34,133.78,133.33,133.62,22272.0,115.6758,116.0575,115.6671,115.9187,22272.0
2019-01-03 13:25:00,133.65,133.88,133.52,133.74,38187.0,115.9447,116.1443,115.832,116.0228,38187.0
2019-01-03 13:30:00,133.66,133.89,133.61,133.69,19360.0,115.9534,116.1529,115.91,115.9794,19360.0
2019-01-03 13:35:00,133.61,134.2,133.58,134.19,21421.0,115.91,116.4219,115.884,116.4132,21421.0
2019-01-03 13:40:00,134.19,134.38,134.04,134.24,22555.0,116.4132,116.578,116.2831,116.4566,22555.0
2019-01-03 13:45:00,134.2,134.23,133.92,133.98,26340.0,116.4219,116.4479,116.179,116.231,26340.0
2019-01-03 13:50:00,133.99,134.18,133.76,133.76,24398.0,116.2397,116.4045,116.0402,116.0402,24398.0
2019-01-03 13:55:00,133.75,133.85,133.54,133.83,45706.0,116.0315,116.1182,115.8493,116.1009,45706.0
2019-01-03 14:00:00,133.79,134.01,133.66,133.72,33871.0,116.0662,116.257,115.9534,116.0055,33871.0
2019-01-03 14:05:00,133.68,133.99,133.68,133.89,36768.0,115.9708,116.2397,115.9708,116.1529,36768.0
2019-01-03 14:10:00,133.9,134.04,133.68,133.77,94064.0,116.1616,116.2831,115.9708,116.0488,94064.0
2019-01-03 14:15:00,133.77,133.99,133.53,133.69,85155.0,116.0488,116.2397,115.8406,115.9794,85155.0
2019-01-03 14:20:00,133.71,133.76,133.49,133.5,90001.0,115.9968,116.0402,115.8059,115.8146,90001.0
2019-01-03 14:25:00,133.48,133.88,133.35,133.8,57449.0,115.7973,116.1443,115.6845,116.0749,57449.0
2019-01-03 14:30:00,133.8,133.88,133.56,133.66,102112.0,116.0749,116.1443,115.8667,115.9534,102112.0
2019-01-03 14:35:00,133.68,133.76,133.38,133.67,41176.0,115.9708,116.0402,115.7105,115.9621,41176.0
2019-01-03 14:40:00,133.62,133.76,133.39,133.49,31861.0,115.9187,116.0402,115.7192,115.8059,31861.0
2019-01-03 14:45:00,133.43,133.5,133.12,133.24,31012.0,115.7539,115.8146,115.485,115.5891,31012.0
2019-01-03 14:50:00,133.2,133.27,133.01,133.09,30136.0,115.5544,115.6151,115.3895,115.4589,30136.0
2019-01-03 14:55:00,133.08,133.08,132.67,132.84,48668.0,115.4503,115.4503,115.0946,115.242,48668.0
2019-01-03 15:00:00,132.84,133.08,132.71,132.87,29080.0,115.242,115.4503,115.1293,115.2681,29080.0
2019-01-03 15:05:00,132.83,132.94,132.63,132.83,36121.0,115.2334,115.3288,115.0599,115.2334,36121.0
2019-01-03 15:10:00,132.83,132.84,132.44,132.46,60658.0,115.2334,115.242,114.895,114.9124,60658.0
2019-01-03 15:15:00,132.46,132.95,132.4,132.83,54916.0,114.9124,115.3375,114.8603,115.2334,54916.0
2019-01-03 15:20:00,132.81,133.04,132.69,132.79,36373.0,115.216,115.4156,115.1119,115.1987,36373.0
2019-01-03 15:25:00,132.75,133.1,132.68,132.92,39709.0,115.164,115.4676,115.1032,115.3114,39709.0
2019-01-03 15:30:00,132.91,133.35,132.8,133.16,47320.0,115.3028,115.6845,115.2073,115.5197,47320.0
2019-01-03 15:35:00,133.16,133.26,132.69,132.71,66216.0,115.5197,115.6064,115.1119,115.1293,66216.0
2019-01-03 15:40:00,132.72,132.94,132.63,132.82,88999.0,115.1379,115.3288,115.0599,115.2247,88999.0
2019-01-03 15:45:00,132.82,132.96,132.45,132.46,137004.0,115.2247,115.3461,114.9037,114.9124,137004.0
2019-01-03 15:50:00,132.5,132.72,132.28,132.55,86835.0,114.9471,115.1379,114.7562,114.9905,86835.0
2019-01-03 15:55:00,132.57,132.76,132.17,132.55,364757.0,115.0078,115.1726,114.6608,114.9905,364757.0
2019-01-04 09:30:00,134.82,135.9,134.52,135.67,80422.0,116.9597,117.8967,116.6995,117.6971,80422.0
2019-01-04 09:35:00,135.62,135.97,135.37,135.51,48971.0,117.6538,117.9574,117.4369,117.5583,48971.0
2019-01-04 09:40:00,135.49,136.29,135.38,136.23,54616.0,117.541,118.235,117.4456,118.183,54616.0
2019-01-04 09:45:00,136.3,136.47,135.98,136.38,27054.0,118.2437,118.3912,117.9661,118.3131,27054.0
2019-01-04 09:50:00,136.44,136.7,136.15,136.61,21227.0,118.3651,118.5907,118.1136,118.5126,21227.0
2019-01-04 09:55:00,136.58,136.86,136.28,136.62,24789.0,118.4866,118.7295,118.2263,118.5213,24789.0
2019-01-04 10:00:00,136.68,137.35,136.62,137.27,41079.0,118.5733,119.1546,118.5213,119.0852,41079.0
2019-01-04 10:05:00,137.24,137.27,136.97,137.02,41475.0,119.0592,119.0852,118.8249,118.8683,41475.0
2019-01-04 10:10:00,137.02,137.16,136.65,136.65,27285.0,118.8683,118.9898,118.5473,118.5473,27285.0
2019-01-04 10:15:00,136.66,137.02,136.65,136.82,27217.0,118.556,118.8683,118.5473,118.6948,27217.0
2019-01-04 10:20:00,136.61,137.82,136.37,137.63,30574.0,118.5126,119.5623,118.3044,119.3975,30574.0
2019-01-04 10:25:00,137.63,138.13,137.62,138.09,17043.0,119.3975,119.8313,119.3888,119.7966,17043.0
2019-01-04 10:30:00,138.14,138.58,137.75,137.75,38304.0,119.8399,120.2216,119.5016,119.5016,38304.0
2019-01-04 10:35:00,137.81,138.16,137.79,137.87,29685.0,119.5536,119.8573,119.5363,119.6057,29685.0
2019-01-04 10:40:00,137.92,137.94,137.45,137.47,29934.0,119.6491,119.6664,119.2413,119.2587,29934.0
2019-01-04 10:45:00,137.5,137.72,137.3,137.32,23109.0,119.2847,119.4756,119.1112,119.1286,23109.0
2019-01-04 10:50:00,137.36,137.74,137.36,137.51,22207.0,119.1633,119.4929,119.1633,119.2934,22207.0
2019-01-04 10:55:00,137.57,137.84,137.57,137.84,26255.0,119.3454,119.5797,119.3454,119.5797,26255.0
2019-01-04 11:00:00,137.78,138.17,137.61,138.03,53045.0,119.5276,119.866,119.3801,119.7445,53045.0
2019-01-04 11:05:00,138.01,138.36,137.97,138.36,54829.0,119.7272,120.0308,119.6924,120.0308,54829.0
2019-01-04 11:10:00,138.38,138.5,138.13,138.13,22573.0,120.0481,120.1522,119.8313,119.8313,22573.0
2019-01-04 11:15:00,138.07,138.38,137.56,138.33,40266.0,119.7792,120.0481,119.3368,120.0048,40266.0
2019-01-04 11:20:00,138.31,138.41,137.43,137.46,30580.0,119.9874,120.0742,119.224,119.25,30580.0
2019-01-04 11:25:00,137.5,137.69,137.27,137.43,36212.0,119.2847,119.4495,119.0852,119.224,36212.0
2019-01-04 11:30:00,137.36,137.52,137.14,137.3,40752.0,119.1633,119.3021,118.9724,119.1112,40752.0
2019-01-04 11:35:00,137.28,137.43,136.96,137.17,53523.0,119.0939,119.224,118.8162,118.9984,53523.0
2019-01-04 11:40:00,137.17,137.3,136.95,137.11,84408.0,118.9984,119.1112,118.8076,118.9464,84408.0
2019-01-04 11:45:00,137.14,137.53,137.05,137.25,93289.0,118.9724,119.3107,118.8943,119.0678,93289.0
2019-01-04 11:50:00,137.22,137.57,137.19,137.44,102923.0,119.0418,119.3454,119.0158,119.2327,102923.0
2019-01-04 11:55:00,137.48,137.52,137.19,137.43,82450.0,119.2674,119.3021,119.0158,119.224,82450.0
2019-01-04 12:00:00,137.43,137.58,137.1,137.29,48994.0,119.224,119.3541,118.9377,119.1025,48994.0
2019-01-04 12:05:00,137.34,137.77,137.34,137.54,35257.0,119.1459,119.5189,119.1459,119.3194,35257.0
2019-01-04 12:10:00,137.53,137.65,137.45,137.48,43296.0,119.3107,119.4148,119.2413,119.2674,43296.0
2019-01-04 12:15:00,137.46,137.88,137.39,137.85,53433.0,119.25,119.6144,119.1893,119.5883,53433.0
2019-01-04 12:20:00,137.84,138.04,137.71,137.72,33513.0,119.5797,119.7532,119.4669,119.4756,33513.0
2019-01-04 12:25:00,137.73,137.89,137.65,137.71,20840.0,119.4842,119.623,119.4148,119.4669,20840.0
2019-01-04 12:30:00,137.7,137.78,137.35,137.77,29727.0,119.4582,119.5276,119.1546,119.5189,29727.0
2019-01-04 12:35:00,137.79,137.86,137.69,137.76,18209.0,119.5363,119.597,119.4495,119.5103,18209.0
2019-01-04 12:40:00,137.73,137.91,137.58,137.75,54122.0,119.4842,119.6404,119.3541,119.5016,54122.0
2019-01-04 12:45:00,137.73,137.93,137.68,137.86,72282.0,119.4842,119.6577,119.4409,119.597,72282.0
2019-01-04 12:50:00,137.87,137.93,137.75,137.82,55588.0,119.6057,119.6577,119.5016,119.5623,55588.0
2019-01-04 12:55:00,137.81,137.83,137.53,137.59,39856.0,119.5536,119.571,119.3107,119.3628,39856.0
2019-01-04 13:00:00,137.62,137.77,137.52,137.59,45421.0,119.3888,119.5189,119.3021,119.3628,45421.0
2019-01-04 13:05:00,137.58,138.09,137.57,137.89,42656.0,119.3541,119.7966,119.3454,119.623,42656.0
2019-01-04 13:10:00,137.89,137.99,137.6,137.61,58553.0,119.623,119.7098,119.3715,119.3801,58553.0
2019-01-04 13:15:00,137.62,137.82,137.51,137.82,30283.0,119.3888,119.5623,119.2934,119.5623,30283.0
2019-01-04 13:20:00,137.84,137.94,137.68,137.71,28397.0,119.5797,119.6664,119.4409,119.4669,28397.0
2019-01-04 13:25:00,137.73,137.88,137.69,137.75,32458.0,119.4842,119.6144,119.4495,119.5016,32458.0
2019-01-04 13:30:00,137.75,137.97,137.71,137.79,58568.0,119.5016,119.6924,119.4669,119.5363,58568.0
2019-01-04 13:35:00,137.8,137.81,137.41,137.44,29491.0,119.545,119.5536,119.2066,119.2327,29491.0
2019-01-04 13:40:00,137.47,137.49,136.97,136.99,43026.0,119.2587,119.276,118.8249,118.8423,43026.0
2019-01-04 13:45:00,137.01,137.6,136.89,137.55,28952.0,118.8596,119.3715,118.7555,119.3281,28952.0
2019-01-04 13:50:00,137.53,137.8,137.4,137.67,24537.0,119.3107,119.545,119.198,119.4322,24537.0
2019-01-04 13:55:00,137.69,137.73,137.4,137.43,27500.0,119.4495,119.4842,119.198,119.224,27500.0
2019-01-04 14:00:00,137.43,137.65,137.15,137.61,53150.0,119.224,119.4148,118.9811,119.3801,53150.0
2019-01-04 14:05:00,137.6,137.71,137.15,137.27,36297.0,119.3715,119.4669,118.9811,119.0852,36297.0
2019-01-04 14:10:00,137.27,137.6,137.26,137.52,34262.0,119.0852,119.3715,119.0765,119.3021,34262.0
2019-01-04 14:15:00,137.52,137.59,137.35,137.49,26008.0,119.3021,119.3628,119.1546,119.276,26008.0
2019-01-04 14:20:00,137.48,137.84,137.38,137.75,22158.0,119.2674,119.5797,119.1806,119.5016,22158.0
2019-01-04 14:25:00,137.77,137.81,137.63,137.81,15083.0,119.5189,119.5536,119.3975,119.5536,15083.0
2019-01-04 14:30:00,137.81,137.87,137.69,137.8,52199.0,119.5536,119.6057,119.4495,119.545,52199.0
2019-01-04 14:35:00,137.81,137.99,137.75,137.86,52800.0,119.5536,119.7098,119.5016,119.597,52800.0
2019-01-04 14:40:00,137.85,137.94,137.68,137.82,72795.0,119.5883,119.6664,119.4409,119.5623,72795.0
2019-01-04 14:45:00,137.83,137.83,137.18,137.49,51383.0,119.571,119.571,119.0071,119.276,51383.0
2019-01-04 14:50:00,137.52,137.57,137.28,137.38,29845.0,119.3021,119.3454,119.0939,119.1806,29845.0
2019-01-04 14:55:00,137.36,137.4,137.13,137.22,35185.0,119.1633,119.198,118.9637,119.0418,35185.0
2019-01-04 15:00:00,137.22,137.57,137.17,137.57,38603.0,119.0418,119.3454,118.9984,119.3454,38603.0
2019-01-04 15:05:00,137.54,137.84,137.39,137.55,71432.0,119.3194,119.5797,119.1893,119.3281,71432.0
2019-01-04 15:10:00,137.54,137.69,137.42,137.57,73137.0,119.3194,119.4495,119.2153,119.3454,73137.0
2019-01-04 15:15:00,137.56,137.7,137.39,137.49,63640.0,119.3368,119.4582,119.1893,119.276,63640.0
2019-01-04 15:20:00,137.5,137.52,137.0,137.12,63841.0,119.2847,119.3021,118.851,118.9551,63841.0
2019-01-04 15:25:00,137.04,137.31,136.96,137.3,44924.0,118.8857,119.1199,118.8162,119.1112,44924.0
2019-01-04 15:30:00,137.29,137.59,137.18,137.44,72695.0,119.1025,119.3628,119.0071,119.2327,72695.0
2019-01-04 15:35:00,137.45,137.67,137.25,137.25,68010.0,119.2413,119.4322,119.0678,119.0678,68010.0
2019-01-04 15:40:00,137.26,137.35,137.13,137.3,96898.0,119.0765,119.1546,118.9637,119.1112,96898.0
2019-01-04 15:45:00,137.27,137.64,137.13,137.4,106097.0,119.0852,119.4062,118.9637,119.198,106097.0
2019-01-04 15:50:00,137.43,137.53,137.21,137.33,123585.0,119.224,119.3107,119.0331,119.1372,123585.0
2019-01-04 15:55:00,137.32,137.81,137.32,137.74,297566.0,119.1286,119.5536,119.1286,119.4929,297566.0
2019-01-07 09:30:00,137.33,137.52,136.75,136.86,71340.0,119.1372,119.3021,118.6341,118.7295,71340.0
2019-01-07 09:35:00,136.81,136.82,136.26,136.35,35420.0,118.6861,118.6948,118.209,118.2871,35420.0
2019-01-07 09:40:00,136.36,137.34,136.36,137.31,35027.0,118.2957,119.1459,118.2957,119.1199,35027.0
2019-01-07 09:45:00,137.33,137.48,136.68,136.68,31037.0,119.1372,119.2674,118.5733,118.5733,31037.0
2019-01-07 09:50:00,136.64,136.81,136.44,136.5,32151.0,118.5386,118.6861,118.3651,118.4172,32151.0
2019-01-07 09:55:00,136.43,136.61,136.29,136.56,21762.0,118.3565,118.5126,118.235,118.4692,21762.0
2019-01-07 10:00:00,136.51,137.01,136.31,136.92,16271.0,118.4259,118.8596,118.2524,118.7815,16271.0
2019-01-07 10:05:00,136.99,137.18,136.79,136.84,16301.0,118.8423,119.0071,118.6688,118.7121,16301.0
2019-01-07 10:10:00,136.86,136.88,136.48,136.48,21990.0,118.7295,118.7468,118.3998,118.3998,21990.0
2019-01-07 10:15:00,136.56,136.74,136.5,136.69,12601.0,118.4692,118.6254,118.4172,118.582,12601.0
2019-01-07 10:20:00,136.66,136.77,136.39,136.74,15490.0,118.556,118.6514,118.3218,118.6254,15490.0
2019-01-07 10:25:00,136.71,137.02,136.69,136.8,31710.0,118.5994,118.8683,118.582,118.6774,31710.0
2019-01-07 10:30:00,136.77,136.9,136.6,136.88,67693.0,118.6514,118.7642,118.5039,118.7468,67693.0
2019-01-07 10:35:00,136.87,137.02,136.6,136.64,93528.0,118.7382,118.8683,118.5039,118.5386,93528.0
2019-01-07 10:40:00,136.64,136.73,136.46,136.49,131410.0,118.5386,118.6167,118.3825,118.4085,131410.0
2019-01-07 10:45:00,136.5,137.26,136.4,137.16,72308.0,118.4172,119.0765,118.3304,118.9898,72308.0
2019-01-07 10:50:00,137.15,137.42,137.12,137.31,40081.0,118.9811,119.2153,118.9551,119.1199,40081.0
2019-01-07 10:55:00,137.32,137.33,136.93,136.93,25815.0,119.1286,119.1372,118.7902,118.7902,25815.0
2019-01-07 11:00:00,136.9,137.46,136.89,137.37,21544.0,118.7642,119.25,118.7555,119.1719,21544.0
2019-01-07 11:05:00,137.31,137.31,137.01,137.15,18627.0,119.1199,119.1199,118.8596,118.9811,18627.0
2019-01-07 11:10:00,137.16,137.4,137.15,137.4,20418.0,118.9898,119.198,118.9811,119.198,20418.0
2019-01-07 11:15:00,137.44,137.65,137.39,137.52,22220.0,119.2327,119.4148,119.1893,119.3021,22220.0
2019-01-07 11:20:00,137.51,138.0,137.45,137.89,44529.0,119.2934,119.7185,119.2413,119.623,44529.0
2019-01-07 11:25:00,137.9,137.9,137.58,137.74,25256.0,119.6317,119.6317,119.3541,119.4929,25256.0
2019-01-07 11:30:00,137.72,137.78,137.54,137.74,18197.0,119.4756,119.5276,119.3194,119.4929,18197.0
2019-01-07 11:35:00,137.76,138.17,137.7,138.1,26173.0,119.5103,119.866,119.4582,119.8052,26173.0
2019-01-07 11:40:00,138.14,138.14,138.0,138.08,15587.0,119.8399,119.8399,119.7185,119.7879,15587.0
2019-01-07 11:45:00,138.07,138.13,137.84,137.93,13696.0,119.7792,119.8313,119.5797,119.6577,13696.0
2019-01-07 11:50:00,137.92,138.03,137.91,137.97,13776.0,119.6491,119.7445,119.6404,119.6924,13776.0
2019-01-07 11:55:00,137.99,138.25,137.98,138.25,7583.0,119.7098,119.9354,119.7011,119.9354,7583.0
2019-01-07 12:00:00,138.23,138.23,138.0,138.0,19710.0,119.918,119.918,119.7185,119.7185,19710.0
2019-01-07 12:05:00,138.0,138.1,137.91,138.0,18114.0,119.7185,119.8052,119.6404,119.7185,18114.0
2019-01-07 12:10:00,137.97,138.16,137.92,138.16,13344.0,119.6924,119.8573,119.6491,119.8573,13344.0
2019-01-07 12:15:00,138.16,138.35,138.15,138.26,15387.0,119.8573,120.0221,119.8486,119.944,15387.0
2019-01-07 12:20:00,138.28,138.5,138.25,138.45,9006.0,119.9614,120.1522,119.9354,120.1089,9006.0
2019-01-07 12:25:00,138.47,138.56,138.44,138.52,15477.0,120.1262,120.2043,120.1002,120.1696,15477.0
2019-01-07 12:30:00,138.48,138.69,138.44,138.64,8477.0,120.1349,120.3171,120.1002,120.2737,8477.0
2019-01-07 12:35:00,138.63,138.83,138.56,138.83,15238.0,120.265,120.4385,120.2043,120.4385,15238.0
2019-01-07 12:40:00,138.83,138.86,138.59,138.66,10129.0,120.4385,120.4645,120.2303,120.291,10129.0
2019-01-07 12:45:00,138.67,138.72,138.5,138.61,21360.0,120.2997,120.3431,120.1522,120.2477,21360.0
2019-01-07 12:50:00,138.64,138.8,138.59,138.77,12809.0,120.2737,120.4125,120.2303,120.3865,12809.0
2019-01-07 12:55:00,138.74,139.06,138.68,139.0,18737.0,120.3604,120.6381,120.3084,120.586,18737.0
2019-01-07 13:00:00,139.02,139.19,138.99,139.02,12595.0,120.6034,120.7508,120.5773,120.6034,12595.0
2019-01-07 13:05:00,139.05,139.06,138.91,138.95,15059.0,120.6294,120.6381,120.5079,120.5426,15059.0
2019-01-07 13:10:00,138.93,139.14,138.93,139.09,13197.0,120.5253,120.7075,120.5253,120.6641,13197.0
2019-01-07 13:15:00,139.12,139.19,139.02,139.16,12747.0,120.6901,120.7508,120.6034,120.7248,12747.0
2019-01-07 13:20:00,139.12,139.23,139.0,139.06,8897.0,120.6901,120.7855,120.586,120.6381,8897.0
2019-01-07 13:25:00,139.06,139.13,139.02,139.09,10121.0,120.6381,120.6988,120.6034,120.6641,10121.0
2019-01-07 13:30:00,139.07,139.12,138.97,139.11,11418.0,120.6467,120.6901,120.56,120.6814,11418.0
2019-01-07 13:35:00,139.11,139.16,138.99,139.02,10851.0,120.6814,120.7248,120.5773,120.6034,10851.0
2019-01-07 13:40:00,139.01,139.1,138.95,139.02,8694.0,120.5947,120.6728,120.5426,120.6034,8694.0
2019-01-07 13:45:00,138.99,139.03,138.7,138.77,15725.0,120.5773,120.612,120.3257,120.3865,15725.0
2019-01-07 13:50:00,138.75,138.82,138.7,138.79,10077.0,120.3691,120.4298,120.3257,120.4038,10077.0
2019-01-07 13:55:00,138.75,138.86,138.71,138.81,11426.0,120.3691,120.4645,120.3344,120.4212,11426.0
2019-01-07 14:00:00,138.8,138.93,138.78,138.93,7512.0,120.4125,120.5253,120.3951,120.5253,7512.0
2019-01-07 14:05:00,138.92,138.95,138.67,138.75,18284.0,120.5166,120.5426,120.2997,120.3691,18284.0
2019-01-07 14:10:00,138.77,138.9,138.63,138.85,16708.0,120.3865,120.4992,120.265,120.4559,16708.0
2019-01-07 14:15:00,138.84,138.94,138.63,138.74,19339.0,120.4472,120.5339,120.265,120.3604,19339.0
2019-01-07 14:20:00,138.74,138.9,138.73,138.79,20649.0,120.3604,120.4992,120.3518,120.4038,20649.0
2019-01-07 14:25:00,138.8,138.85,138.62,138.69,15017.0,120.4125,120.4559,120.2563,120.3171,15017.0
2019-01-07 14:30:00,138.71,138.71,138.5,138.5,12218.0,120.3344,120.3344,120.1522,120.1522,12218.0
2019-01-07 14:35:00,138.48,138.55,138.38,138.49,13109.0,120.1349,120.1956,120.0481,120.1436,13109.0
2019-01-07 14:40:00,138.5,138.7,138.46,138.51,19888.0,120.1522,120.3257,120.1175,120.1609,19888.0
2019-01-07 14:45:00,138.51,138.51,138.29,138.38,12095.0,120.1609,120.1609,119.9701,120.0481,12095.0
2019-01-07 14:50:00,138.33,138.33,138.11,138.21,19838.0,120.0048,120.0048,119.8139,119.9007,19838.0
2019-01-07 14:55:00,138.19,138.23,138.07,138.23,11433.0,119.8833,119.918,119.7792,119.918,11433.0
2019-01-07 15:00:00,138.21,138.55,138.19,138.53,19403.0,119.9007,120.1956,119.8833,120.1783,19403.0
2019-01-07 15:05:00,138.52,138.52,138.35,138.35,18920.0,120.1696,120.1696,120.0221,120.0221,18920.0
2019-01-07 15:10:00,138.37,138.49,138.33,138.49,17346.0,120.0395,120.1436,120.0048,120.1436,17346.0
2019-01-07 15:15:00,138.48,138.73,138.48,138.68,24110.0,120.1349,120.3518,120.1349,120.3084,24110.0
2019-01-07 15:20:00,138.64,138.67,138.57,138.65,12473.0,120.2737,120.2997,120.213,120.2824,12473.0
2019-01-07 15:25:00,138.65,138.74,138.57,138.64,21943.0,120.2824,120.3604,120.213,120.2737,21943.0
2019-01-07 15:30:00,138.65,138.78,138.46,138.78,34284.0,120.2824,120.3951,120.1175,120.3951,34284.0
2019-01-07 15:35:00,138.78,138.92,138.68,138.71,24654.0,120.3951,120.5166,120.3084,120.3344,24654.0
2019-01-07 15:40:00,138.7,138.76,138.62,138.68,38406.0,120.3257,120.3778,120.2563,120.3084,38406.0
2019-01-07 15:45:00,138.68,138.92,138.67,138.8,52571.0,120.3084,120.5166,120.2997,120.4125,52571.0
2019-01-07 15:50:00,138.81,138.83,138.63,138.69,58249.0,120.4212,120.4385,120.265,120.3171,58249.0
2019-01-07 15:55:00,138.7,138.86,138.48,138.64,118057.0,120.3257,120.4645,120.1349,120.2737,118057.0
2019-01-08 09:30:00,151.06,152.32,149.04,152.29,770325.0,131.0484,132.1414,129.296,132.1154,770325.0
2019-01-08 09:35:00,152.31,152.5,151.4,151.75,330767.0,132.1328,132.2976,131.3433,131.6469,330767.0
2019-01-08 09:40:00,151.79,152.0,151.4,151.75,205156.0,131.6816,131.8638,131.3433,131.6469,205156.0
2019-01-08 09:45:00,151.77,152.21,151.71,151.99,215690.0,131.6643,132.046,131.6122,131.8552,215690.0
2019-01-08 09:50:00,152.02,152.5,151.96,152.45,275421.0,131.8812,132.2976,131.8291,132.2542,275421.0
2019-01-08 09:55:00,152.43,152.89,151.8,151.99,309468.0,132.2369,132.6359,131.6903,131.8552,309468.0
2019-01-08 10:00:00,152.04,152.54,151.94,152.03,161774.0,131.8985,132.3323,131.8118,131.8899,161774.0
2019-01-08 10:05:00,152.0,152.25,151.17,151.22,191067.0,131.8638,132.0807,131.1438,131.1872,191067.0
2019-01-08 10:10:00,151.22,151.42,150.78,151.19,324230.0,131.1872,131.3607,130.8054,131.1611,324230.0
2019-01-08 10:15:00,151.2,151.63,151.0,151.07,162901.0,131.1698,131.5428,130.9963,131.057,162901.0
2019-01-08 10:20:00,151.07,151.8,151.07,151.7,118012.0,131.057,131.6903,131.057,131.6036,118012.0
2019-01-08 10:25:00,151.69,151.84,151.26,151.42,115105.0,131.5949,131.725,131.2219,131.3607,115105.0
2019-01-08 10:30:00,151.42,151.56,150.64,150.91,251676.0,131.3607,131.4821,130.684,130.9182,251676.0
2019-01-08 10:35:00,150.9,151.02,150.37,150.75,210177.0,130.9096,131.0137,130.4498,130.7794,210177.0
2019-01-08 10:40:00,150.76,150.82,150.45,150.55,160352.0,130.7881,130.8401,130.5192,130.6059,160352.0
2019-01-08 10:45:00,150.54,150.81,150.5,150.64,133354.0,130.5972,130.8315,130.5625,130.684,133354.0
2019-01-08 10:50:00,150.64,150.73,150.37,150.59,110127.0,130.684,130.7621,130.4498,130.6406,110127.0
2019-01-08 10:55:00,150.59,150.79,150.32,150.38,65370.0,130.6406,130.8141,130.4064,130.4584,65370.0
2019-01-08 11:00:00,150.37,150.75,150.2,150.68,84416.0,130.4498,130.7794,130.3023,130.7187,84416.0
2019-01-08 11:05:00,150.69,151.0,150.28,150.63,89439.0,130.7274,130.9963,130.3717,130.6753,89439.0
2019-01-08 11:10:00,150.6,150.69,150.07,150.19,55746.0,130.6493,130.7274,130.1895,130.2936,55746.0
2019-01-08 11:15:00,150.15,150.3,149.89,149.95,113112.0,130.2589,130.389,130.0333,130.0854,113112.0
2019-01-08 11:20:00,149.94,150.02,149.69,149.86,78095.0,130.0767,130.1461,129.8598,130.0073,78095.0
2019-01-08 11:25:00,149.88,150.06,149.6,149.92,176064.0,130.0247,130.1808,129.7818,130.0594,176064.0
2019-01-08 11:30:00,149.94,150.09,149.82,149.96,100094.0,130.0767,130.2069,129.9726,130.0941,100094.0
2019-01-08 11:35:00,149.96,150.1,149.83,150.07,97241.0,130.0941,130.2155,129.9813,130.1895,97241.0
2019-01-08 11:40:00,150.08,150.32,149.94,150.05,62515.0,130.1982,130.4064,130.0767,130.1722,62515.0
2019-01-08 11:45:00,150.01,150.12,149.92,150.03,57374.0,130.1375,130.2329,130.0594,130.1548,57374.0
2019-01-08 11:50:00,150.02,150.12,149.94,150.03,78412.0,130.1461,130.2329,130.0767,130.1548,78412.0
2019-01-08 11:55:00,150.06,150.4,150.06,150.36,79489.0,130.1808,130.4758,130.1808,130.4411,79489.0
2019-01-08 12:00:00,150.38,150.62,150.35,150.55,90313.0,130.4584,130.6666,130.4324,130.6059,90313.0
2019-01-08 12:05:00,150.53,150.86,150.45,150.69,94993.0,130.5886,130.8748,130.5192,130.7274,94993.0
2019-01-08 12:10:00,150.67,150.8,150.49,150.75,48148.0,130.71,130.8228,130.5539,130.7794,48148.0
2019-01-08 12:15:00,150.74,150.89,150.65,150.65,59760.0,130.7707,130.9009,130.6927,130.6927,59760.0
2019-01-08 12:20:00,150.61,150.61,150.34,150.54,39859.0,130.658,130.658,130.4237,130.5972,39859.0
2019-01-08 12:25:00,150.55,150.84,150.52,150.73,46654.0,130.6059,130.8575,130.5799,130.7621,46654.0
2019-01-08 12:30:00,150.74,150.8,150.49,150.54,43144.0,130.7707,130.8228,130.5539,130.5972,43144.0
2019-01-08 12:35:00,150.52,150.55,150.14,150.23,44082.0,130.5799,130.6059,130.2502,130.3283,44082.0
2019-01-08 12:40:00,150.2,150.37,150.15,150.22,51865.0,130.3023,130.4498,130.2589,130.3196,51865.0
2019-01-08 12:45:00,150.22,150.35,149.83,149.87,71012.0,130.3196,130.4324,129.9813,130.016,71012.0
2019-01-08 12:50:00,149.82,150.23,149.75,150.23,45627.0,129.9726,130.3283,129.9119,130.3283,45627.0
2019-01-08 12:55:00,150.22,150.33,149.92,150.03,57199.0,130.3196,130.4151,130.0594,130.1548,57199.0
2019-01-08 13:00:00,150.03,150.25,149.85,150.15,50125.0,130.1548,130.3457,129.9986,130.2589,50125.0
2019-01-08 13:05:00,150.17,150.17,149.88,150.05,56326.0,130.2763,130.2763,130.0247,130.1722,56326.0
2019-01-08 13:10:00,150.05,150.31,150.0,150.21,35160.0,130.1722,130.3977,130.1288,130.311,35160.0
2019-01-08 13:15:00,150.21,150.23,149.89,149.91,45691.0,130.311,130.3283,130.0333,130.0507,45691.0
2019-01-08 13:20:00,149.91,150.22,149.91,150.1,37542.0,130.0507,130.3196,130.0507,130.2155,37542.0
2019-01-08 13:25:00,150.09,150.25,150.06,150.15,31619.0,130.2069,130.3457,130.1808,130.2589,31619.0
2019-01-08 13:30:00,150.17,150.46,150.17,150.34,38632.0,130.2763,130.5278,130.2763,130.4237,38632.0
2019-01-08 13:35:00,150.36,150.38,150.21,150.27,26711.0,130.4411,130.4584,130.311,130.363,26711.0
2019-01-08 13:40:00,150.24,150.43,150.09,150.09,62416.0,130.337,130.5018,130.2069,130.2069,62416.0
2019-01-08 13:45:00,150.08,150.32,149.9,150.29,47389.0,130.1982,130.4064,130.042,130.3804,47389.0
2019-01-08 13:50:00,150.31,150.51,150.12,150.43,58411.0,130.3977,130.5712,130.2329,130.5018,58411.0
2019-01-08 13:55:00,150.45,150.5,150.09,150.16,104298.0,130.5192,130.5625,130.2069,130.2676,104298.0
2019-01-08 14:00:00,150.17,150.39,150.16,150.25,60417.0,130.2763,130.4671,130.2676,130.3457,60417.0
2019-01-08 14:05:00,150.27,150.53,150.25,150.52,56674.0,130.363,130.5886,130.3457,130.5799,56674.0
2019-01-08 14:10:00,150.53,150.8,150.5,150.71,57263.0,130.5886,130.8228,130.5625,130.7447,57263.0
2019-01-08 14:15:00,150.75,150.8,150.53,150.73,35811.0,130.7794,130.8228,130.5886,130.7621,35811.0
2019-01-08 14:20:00,150.73,150.74,150.54,150.69,42539.0,130.7621,130.7707,130.5972,130.7274,42539.0
2019-01-08 14:25:00,150.68,150.81,150.33,150.33,34522.0,130.7187,130.8315,130.4151,130.4151,34522.0
2019-01-08 14:30:00,150.33,150.62,150.3,150.56,30171.0,130.4151,130.6666,130.389,130.6146,30171.0
2019-01-08 14:35:00,150.55,150.62,150.38,150.58,37569.0,130.6059,130.6666,130.4584,130.6319,37569.0
2019-01-08 14:40:00,150.58,150.74,150.55,150.62,43060.0,130.6319,130.7707,130.6059,130.6666,43060.0
2019-01-08 14:45:00,150.62,150.7,150.43,150.63,39022.0,130.6666,130.736,130.5018,130.6753,39022.0
2019-01-08 14:50:00,150.62,150.62,150.41,150.5,48985.0,130.6666,130.6666,130.4845,130.5625,48985.0
2019-01-08 14:55:00,150.48,150.48,150.28,150.38,41817.0,130.5452,130.5452,130.3717,130.4584,41817.0
2019-01-08 15:00:00,150.37,150.53,150.33,150.47,45296.0,130.4498,130.5886,130.4151,130.5365,45296.0
2019-01-08 15:05:00,150.47,150.51,150.2,150.34,55126.0,130.5365,130.5712,130.3023,130.4237,55126.0
2019-01-08 15:10:00,150.36,150.61,150.35,150.58,39731.0,130.4411,130.658,130.4324,130.6319,39731.0
2019-01-08 15:15:00,150.58,150.67,150.51,150.66,39369.0,130.6319,130.71,130.5712,130.7013,39369.0
2019-01-08 15:20:00,150.65,151.01,150.64,151.01,75344.0,130.6927,131.005,130.684,131.005,75344.0
2019-01-08 15:25:00,151.03,151.23,150.9,151.14,65135.0,131.0223,131.1958,130.9096,131.1178,65135.0
2019-01-08 15:30:00,151.15,151.21,151.02,151.04,68368.0,131.1264,131.1785,131.0137,131.031,68368.0
2019-01-08 15:35:00,151.04,151.11,150.99,151.03,85699.0,131.031,131.0917,130.9876,131.0223,85699.0
2019-01-08 15:40:00,151.03,151.05,150.88,151.03,106456.0,131.0223,131.0397,130.8922,131.0223,106456.0
2019-01-08 15:45:00,151.02,151.09,150.78,150.79,166130.0,131.0137,131.0744,130.8054,130.8141,166130.0
2019-01-08 15:50:00,150.79,150.9,150.67,150.86,151925.0,130.8141,130.9096,130.71,130.8748,151925.0
2019-01-08 15:55:00,150.87,150.93,150.67,150.79,347685.0,130.8835,130.9356,130.71,130.8141,347685.0
2019-01-09 09:30:00,150.29,150.84,150.06,150.31,106249.0,130.3804,130.8575,130.1808,130.3977,106249.0
2019-01-09 09:35:00,150.35,150.39,149.36,149.36,108731.0,130.4324,130.4671,129.5736,129.5736,108731.0
2019-01-09 09:40:00,149.37,149.6,148.77,149.49,85812.0,129.5822,129.7818,129.0617,129.6863,85812.0
2019-01-09 09:45:00,149.53,149.79,149.32,149.74,82345.0,129.721,129.9466,129.5389,129.9032,82345.0
2019-01-09 09:50:00,149.69,150.53,149.57,150.43,74205.0,129.8598,130.5886,129.7557,130.5018,74205.0
2019-01-09 09:55:00,150.42,150.59,150.13,150.32,61945.0,130.4931,130.6406,130.2416,130.4064,61945.0
2019-01-09 10:00:00,150.33,150.8,150.33,150.73,64138.0,130.4151,130.8228,130.4151,130.7621,64138.0
2019-01-09 10:05:00,150.69,150.7,149.73,149.9,76297.0,130.7274,130.736,129.8945,130.042,76297.0
2019-01-09 10:10:00,149.9,150.1,149.4,149.53,126184.0,130.042,130.2155,129.6083,129.721,126184.0
2019-01-09 10:15:00,149.58,150.01,149.43,149.87,76499.0,129.7644,130.1375,129.6343,130.016,76499.0
2019-01-09 10:20:00,149.86,150.04,149.61,149.68,37585.0,130.0073,130.1635,129.7904,129.8512,37585.0
2019-01-09 10:25:00,149.66,149.77,149.58,149.67,44863.0,129.8338,129.9292,129.7644,129.8425,44863.0
2019-01-09 10:30:00,149.65,149.7,149.09,149.21,62959.0,129.8251,129.8685,129.3393,129.4434,62959.0
2019-01-09 10:35:00,149.19,149.36,148.86,149.3,34777.0,129.4261,129.5736,129.1398,129.5215,34777.0
2019-01-09 10:40:00,149.25,149.28,148.61,148.66,41078.0,129.4781,129.5042,128.9229,128.9663,41078.0
2019-01-09 10:45:00,148.7,149.55,148.7,149.49,41175.0,129.001,129.7384,129.001,129.6863,41175.0
2019-01-09 10:50:00,149.53,149.77,149.39,149.52,35674.0,129.721,129.9292,129.5996,129.7124,35674.0
2019-01-09 10:55:00,149.46,149.53,149.22,149.49,21633.0,129.6603,129.721,129.4521,129.6863,21633.0
2019-01-09 11:00:00,149.49,149.77,149.43,149.65,18600.0,129.6863,129.9292,129.6343,129.8251,18600.0
2019-01-09 11:05:00,149.69,149.83,149.57,149.68,29986.0,129.8598,129.9813,129.7557,129.8512,29986.0
2019-01-09 11:10:00,149.68,150.26,149.56,149.82,28149.0,129.8512,130.3543,129.7471,129.9726,28149.0
2019-01-09 11:15:00,149.83,149.87,149.69,149.75,24259.0,129.9813,130.016,129.8598,129.9119,24259.0
2019-01-09 11:20:00,149.74,150.05,149.53,150.0,18941.0,129.9032,130.1722,129.721,130.1288,18941.0
2019-01-09 11:25:00,149.99,150.07,149.71,149.74,20027.0,130.1201,130.1895,129.8772,129.9032,20027.0
2019-01-09 11:30:00,149.77,149.8,149.49,149.55,27513.0,129.9292,129.9553,129.6863,129.7384,27513.0
2019-01-09 11:35:00,149.58,149.7,149.41,149.5,16495.0,129.7644,129.8685,129.6169,129.695,16495.0
2019-01-09 11:40:00,149.55,149.58,149.34,149.37,17984.0,129.7384,129.7644,129.5562,129.5822,17984.0
2019-01-09 11:45:00,149.41,149.94,149.4,149.93,27554.0,129.6169,130.0767,129.6083,130.0681,27554.0
2019-01-09 11:50:00,149.95,150.62,149.86,150.54,67470.0,130.0854,130.6666,130.0073,130.5972,67470.0
2019-01-09 11:55:00,150.54,150.97,150.5,150.72,75172.0,130.5972,130.9703,130.5625,130.7534,75172.0
2019-01-09 12:00:00,150.68,150.73,150.25,150.73,32136.0,130.7187,130.7621,130.3457,130.7621,32136.0
2019-01-09 12:05:00,150.7,150.71,150.07,150.22,25642.0,130.736,130.7447,130.1895,130.3196,25642.0
2019-01-09 12:10:00,150.19,150.32,149.98,150.1,21766.0,130.2936,130.4064,130.1114,130.2155,21766.0
2019-01-09 12:15:00,150.16,150.29,150.05,150.25,33349.0,130.2676,130.3804,130.1722,130.3457,33349.0
2019-01-09 12:20:00,150.29,150.39,150.15,150.34,16380.0,130.3804,130.4671,130.2589,130.4237,16380.0
2019-01-09 12:25:00,150.3,150.41,150.18,150.39,26123.0,130.389,130.4845,130.2849,130.4671,26123.0
2019-01-09 12:30:00,150.4,150.47,150.3,150.38,30828.0,130.4758,130.5365,130.389,130.4584,30828.0
2019-01-09 12:35:00,150.41,150.49,150.33,150.37,20722.0,130.4845,130.5539,130.4151,130.4498,20722.0
2019-01-09 12:40:00,150.39,150.55,150.37,150.52,27142.0,130.4671,130.6059,130.4498,130.5799,27142.0
2019-01-09 12:45:00,150.5,150.64,150.48,150.55,16958.0,130.5625,130.684,130.5452,130.6059,16958.0
2019-01-09 12:50:00,150.56,150.68,150.45,150.55,17516.0,130.6146,130.7187,130.5192,130.6059,17516.0
2019-01-09 12:55:00,150.53,150.61,150.43,150.52,15989.0,130.5886,130.658,130.5018,130.5799,15989.0
2019-01-09 13:00:00,150.55,150.62,150.42,150.47,16560.0,130.6059,130.6666,130.4931,130.5365,16560.0
2019-01-09 13:05:00,150.43,150.53,150.35,150.46,26548.0,130.5018,130.5886,130.4324,130.5278,26548.0
2019-01-09 13:10:00,150.47,150.53,150.38,150.5,23741.0,130.5365,130.5886,130.4584,130.5625,23741.0
2019-01-09 13:15:00,150.5,150.65,150.46,150.61,29573.0,130.5625,130.6927,130.5278,130.658,29573.0
2019-01-09 13:20:00,150.61,150.86,150.59,150.69,16827.0,130.658,130.8748,130.6406,130.7274,16827.0
2019-01-09 13:25:00,150.7,150.73,150.59,150.67,23686.0,130.736,130.7621,130.6406,130.71,23686.0
2019-01-09 13:30:00,150.69,150.72,150.57,150.62,20412.0,130.7274,130.7534,130.6233,130.6666,20412.0
2019-01-09 13:35:00,150.64,150.76,150.54,150.54,14051.0,130.684,130.7881,130.5972,130.5972,14051.0
2019-01-09 13:40:00,150.55,150.57,150.45,150.53,17053.0,130.6059,130.6233,130.5192,130.5886,17053.0
2019-01-09 13:45:00,150.55,150.67,150.48,150.56,21404.0,130.6059,130.71,130.5452,130.6146,21404.0
2019-01-09 13:50:00,150.56,150.56,150.2,150.34,24484.0,130.6146,130.6146,130.3023,130.4237,24484.0
2019-01-09 13:55:00,150.36,150.51,150.28,150.36,17678.0,130.4411,130.5712,130.3717,130.4411,17678.0
2019-01-09 14:00:00,150.36,150.83,150.34,150.67,34064.0,130.4411,130.8488,130.4237,130.71,34064.0
2019-01-09 14:05:00,150.7,150.78,150.58,150.71,31018.0,130.736,130.8054,130.6319,130.7447,31018.0
2019-01-09 14:10:00,150.67,150.82,150.58,150.8,31885.0,130.71,130.8401,130.6319,130.8228,31885.0
2019-01-09 14:15:00,150.82,150.84,150.37,150.37,49968.0,130.8401,130.8575,130.4498,130.4498,49968.0
2019-01-09 14:20:00,150.35,150.41,150.13,150.28,37304.0,130.4324,130.4845,130.2416,130.3717,37304.0
2019-01-09 14:25:00,150.27,150.51,150.23,150.51,40715.0,130.363,130.5712,130.3283,130.5712,40715.0
2019-01-09 14:30:00,150.52,150.56,150.25,150.53,34952.0,130.5799,130.6146,130.3457,130.5886,34952.0
2019-01-09 14:35:00,150.55,150.63,150.48,150.56,20765.0,130.6059,130.6753,130.5452,130.6146,20765.0
2019-01-09 14:40:00,150.54,150.54,150.32,150.36,20644.0,130.5972,130.5972,130.4064,130.4411,20644.0
2019-01-09 14:45:00,150.37,150.65,150.37,150.65,19611.0,130.4498,130.6927,130.4498,130.6927,19611.0
2019-01-09 14:50:00,150.66,150.68,150.52,150.64,19833.0,130.7013,130.7187,130.5799,130.684,19833.0
2019-01-09 14:55:00,150.66,150.66,150.44,150.44,25458.0,130.7013,130.7013,130.5105,130.5105,25458.0
2019-01-09 15:00:00,150.46,150.58,150.36,150.58,20515.0,130.5278,130.6319,130.4411,130.6319,20515.0
2019-01-09 15:05:00,150.56,150.56,150.3,150.44,21145.0,130.6146,130.6146,130.389,130.5105,21145.0
2019-01-09 15:10:00,150.45,150.67,150.45,150.63,30584.0,130.5192,130.71,130.5192,130.6753,30584.0
2019-01-09 15:15:00,150.64,150.78,150.63,150.71,22976.0,130.684,130.8054,130.6753,130.7447,22976.0
2019-01-09 15:20:00,150.71,150.79,150.58,150.63,29194.0,130.7447,130.8141,130.6319,130.6753,29194.0
2019-01-09 15:25:00,150.62,150.8,150.58,150.75,44684.0,130.6666,130.8228,130.6319,130.7794,44684.0
2019-01-09 15:30:00,150.75,151.06,150.65,151.0,58480.0,130.7794,131.0484,130.6927,130.9963,58480.0
2019-01-09 15:35:00,151.0,151.01,150.64,150.75,55110.0,130.9963,131.005,130.684,130.7794,55110.0
2019-01-09 15:40:00,150.76,150.79,150.49,150.65,66064.0,130.7881,130.8141,130.5539,130.6927,66064.0
2019-01-09 15:45:00,150.65,150.75,150.39,150.44,82858.0,130.6927,130.7794,130.4671,130.5105,82858.0
2019-01-09 15:50:00,150.44,150.52,150.2,150.28,81052.0,130.5105,130.5799,130.3023,130.3717,81052.0
2019-01-09 15:55:00,150.27,150.56,150.22,150.37,185471.0,130.363,130.6146,130.3196,130.4498,185471.0
2019-01-10 09:30:00,149.9,151.25,149.01,150.82,94697.0,130.042,131.2132,129.2699,130.8401,94697.0
2019-01-10 09:35:00,150.73,150.98,150.27,150.32,54999.0,130.7621,130.979,130.363,130.4064,54999.0
2019-01-10 09:40:00,150.37,150.72,150.18,150.56,36436.0,130.4498,130.7534,130.2849,130.6146,36436.0
2019-01-10 09:45:00,150.46,150.47,149.9,150.0,32771.0,130.5278,130.5365,130.042,130.1288,32771.0
2019-01-10 09:50:00,150.03,150.5,150.02,150.5,20792.0,130.1548,130.5625,130.1461,130.5625,20792.0
2019-01-10 09:55:00,150.5,150.76,150.18,150.76,71406.0,130.5625,130.7881,130.2849,130.7881,71406.0
2019-01-10 10:00:00,150.75,151.17,150.68,151.16,65024.0,130.7794,131.1438,130.7187,131.1351,65024.0
2019-01-10 10:05:00,151.14,151.5,150.93,150.93,40210.0,131.1178,131.4301,130.9356,130.9356,40210.0
2019-01-10 10:10:00,150.94,151.01,150.53,150.67,30405.0,130.9443,131.005,130.5886,130.71,30405.0
2019-01-10 10:15:00,150.71,150.71,150.19,150.52,27715.0,130.7447,130.7447,130.2936,130.5799,27715.0
2019-01-10 10:20:00,150.49,151.16,150.48,151.16,36100.0,130.5539,131.1351,130.5452,131.1351,36100.0
2019-01-10 10:25:00,151.17,151.82,151.13,151.67,44513.0,131.1438,131.7077,131.1091,131.5775,44513.0
2019-01-10 10:30:00,151.62,151.98,151.28,151.39,64950.0,131.5342,131.8465,131.2392,131.3346,64950.0
2019-01-10 10:35:00,151.46,151.75,151.38,151.73,19130.0,131.3954,131.6469,131.326,131.6296,19130.0
2019-01-10 10:40:00,151.71,152.21,151.58,152.09,46761.0,131.6122,132.046,131.4995,131.9419,46761.0
2019-01-10 10:45:00,152.04,152.07,151.73,152.06,24606.0,131.8985,131.9246,131.6296,131.9159,24606.0
2019-01-10 10:50:00,152.02,152.3,151.96,152.22,20465.0,131.8812,132.1241,131.8291,132.0547,20465.0
2019-01-10 10:55:00,152.19,152.26,151.93,152.26,20765.0,132.0287,132.0894,131.8031,132.0894,20765.0
2019-01-10 11:00:00,152.26,152.71,152.19,152.71,35229.0,132.0894,132.4798,132.0287,132.4798,35229.0
2019-01-10 11:05:00,152.68,153.14,152.6,153.0,55377.0,132.4537,132.8528,132.3843,132.7314,55377.0
2019-01-10 11:10:00,153.0,153.49,152.93,153.49,61254.0,132.7314,133.1564,132.6706,133.1564,61254.0
2019-01-10 11:15:00,153.48,153.54,152.95,153.08,68961.0,133.1478,133.1998,132.688,132.8008,68961.0
2019-01-10 11:20:00,153.07,153.07,152.71,152.82,63992.0,132.7921,132.7921,132.4798,132.5752,63992.0
2019-01-10 11:25:00,152.81,152.85,152.49,152.69,56464.0,132.5665,132.6012,132.2889,132.4624,56464.0
2019-01-10 11:30:00,152.74,153.09,152.72,152.95,38820.0,132.5058,132.8094,132.4884,132.688,38820.0
2019-01-10 11:35:00,152.94,153.16,152.75,152.84,36964.0,132.6793,132.8702,132.5145,132.5925,36964.0
2019-01-10 11:40:00,152.87,152.93,152.59,152.64,36229.0,132.6186,132.6706,132.3757,132.419,36229.0
2019-01-10 11:45:00,152.68,152.76,152.59,152.65,22235.0,132.4537,132.5231,132.3757,132.4277,22235.0
2019-01-10 11:50:00,152.68,152.81,152.61,152.75,21022.0,132.4537,132.5665,132.393,132.5145,21022.0
2019-01-10 11:55:00,152.75,153.23,152.75,153.19,45451.0,132.5145,132.9309,132.5145,132.8962,45451.0
2019-01-10 12:00:00,153.22,153.31,153.02,153.21,42154.0,132.9222,133.0003,132.7487,132.9135,42154.0
2019-01-10 12:05:00,153.19,153.19,152.95,153.06,21551.0,132.8962,132.8962,132.688,132.7834,21551.0
2019-01-10 12:10:00,153.06,153.22,153.03,153.12,23043.0,132.7834,132.9222,132.7574,132.8355,23043.0
2019-01-10 12:15:00,153.15,153.5,153.13,153.5,36808.0,132.8615,133.1651,132.8441,133.1651,36808.0
2019-01-10 12:20:00,153.47,153.7,153.39,153.53,64162.0,133.1391,133.3386,133.0697,133.1911,64162.0
2019-01-10 12:25:00,153.53,153.62,153.33,153.45,38782.0,133.1911,133.2692,133.0176,133.1217,38782.0
2019-01-10 12:30:00,153.45,153.51,153.13,153.22,37997.0,133.1217,133.1738,132.8441,132.9222,37997.0
2019-01-10 12:35:00,153.19,153.51,153.18,153.47,30685.0,132.8962,133.1738,132.8875,133.1391,30685.0
2019-01-10 12:40:00,153.46,153.56,153.27,153.45,41783.0,133.1304,133.2172,132.9656,133.1217,41783.0
2019-01-10 12:45:00,153.45,153.78,153.35,153.7,33142.0,133.1217,133.408,133.035,133.3386,33142.0
2019-01-10 12:50:00,153.7,154.04,153.65,153.98,82327.0,133.3386,133.6336,133.2952,133.5815,82327.0
2019-01-10 12:55:00,154.0,154.07,153.88,154.03,77565.0,133.5989,133.6596,133.4948,133.6249,77565.0
2019-01-10 13:00:00,154.01,154.05,153.86,154.01,67192.0,133.6076,133.6423,133.4774,133.6076,67192.0
2019-01-10 13:05:00,154.05,154.13,153.73,153.85,151140.0,133.6423,133.7117,133.3646,133.4687,151140.0
2019-01-10 13:10:00,153.85,154.09,153.85,154.0,82241.0,133.4687,133.677,133.4687,133.5989,82241.0
2019-01-10 13:15:00,154.02,154.05,153.84,153.97,91540.0,133.6162,133.6423,133.4601,133.5729,91540.0
2019-01-10 13:20:00,153.96,154.04,153.9,153.95,53449.0,133.5642,133.6336,133.5121,133.5555,53449.0
2019-01-10 13:25:00,153.95,154.14,153.93,154.07,44288.0,133.5555,133.7203,133.5382,133.6596,44288.0
2019-01-10 13:30:00,154.11,154.12,153.85,153.97,45687.0,133.6943,133.703,133.4687,133.5729,45687.0
2019-01-10 13:35:00,153.95,154.09,153.85,153.95,32563.0,133.5555,133.677,133.4687,133.5555,32563.0
2019-01-10 13:40:00,153.97,153.99,153.81,153.97,65559.0,133.5729,133.5902,133.434,133.5729,65559.0
2019-01-10 13:45:00,153.94,154.14,153.93,154.0,95830.0,133.5468,133.7203,133.5382,133.5989,95830.0
2019-01-10 13:50:00,153.99,154.12,153.98,154.02,46909.0,133.5902,133.703,133.5815,133.6162,46909.0
2019-01-10 13:55:00,154.03,154.26,154.01,154.23,47118.0,133.6249,133.8244,133.6076,133.7984,47118.0
2019-01-10 14:00:00,154.23,154.49,154.15,154.22,69558.0,133.7984,134.024,133.729,133.7897,69558.0
2019-01-10 14:05:00,154.23,154.59,154.23,154.59,30645.0,133.7984,134.1107,133.7984,134.1107,30645.0
2019-01-10 14:10:00,154.6,154.85,154.5,154.72,84107.0,134.1194,134.3363,134.0326,134.2235,84107.0
2019-01-10 14:15:00,154.74,154.77,154.52,154.75,45789.0,134.2408,134.2669,134.05,134.2495,45789.0
2019-01-10 14:20:00,154.76,155.08,154.62,154.91,130310.0,134.2582,134.5358,134.1367,134.3883,130310.0
2019-01-10 14:25:00,154.9,154.99,154.77,154.99,63983.0,134.3797,134.4577,134.2669,134.4577,63983.0
2019-01-10 14:30:00,154.96,155.04,154.67,154.86,50863.0,134.4317,134.5011,134.1801,134.345,50863.0
2019-01-10 14:35:00,154.83,154.95,154.81,154.84,32954.0,134.3189,134.423,134.3016,134.3276,32954.0
2019-01-10 14:40:00,154.83,155.29,154.82,155.18,72879.0,134.3189,134.718,134.3102,134.6226,72879.0
2019-01-10 14:45:00,155.2,155.2,154.68,154.69,135661.0,134.6399,134.6399,134.1888,134.1975,135661.0
2019-01-10 14:50:00,154.71,154.83,154.56,154.56,104971.0,134.2148,134.3189,134.0847,134.0847,104971.0
2019-01-10 14:55:00,154.55,154.81,154.5,154.81,50352.0,134.076,134.3016,134.0326,134.3016,50352.0
2019-01-10 15:00:00,154.79,154.88,154.69,154.78,52738.0,134.2842,134.3623,134.1975,134.2755,52738.0
2019-01-10 15:05:00,154.77,154.94,154.75,154.78,71780.0,134.2669,134.4144,134.2495,134.2755,71780.0
2019-01-10 15:10:00,154.8,154.9,154.69,154.81,63963.0,134.2929,134.3797,134.1975,134.3016,63963.0
2019-01-10 15:15:00,154.81,154.85,154.71,154.73,97901.0,134.3016,134.3363,134.2148,134.2322,97901.0
2019-01-10 15:20:00,154.72,154.73,154.47,154.73,51772.0,134.2235,134.2322,134.0066,134.2322,51772.0
2019-01-10 15:25:00,154.71,154.89,154.6,154.89,71761.0,134.2148,134.371,134.1194,134.371,71761.0
2019-01-10 15:30:00,154.89,155.0,154.67,154.73,88440.0,134.371,134.4664,134.1801,134.2322,88440.0
2019-01-10 15:35:00,154.72,154.81,154.68,154.8,82187.0,134.2235,134.3016,134.1888,134.2929,82187.0
2019-01-10 15:40:00,154.79,154.86,154.68,154.84,58931.0,134.2842,134.345,134.1888,134.3276,58931.0
2019-01-10 15:45:00,154.84,154.99,154.8,154.97,139137.0,134.3276,134.4577,134.2929,134.4404,139137.0
2019-01-10 15:50:00,154.97,155.0,154.88,154.91,169137.0,134.4404,134.4664,134.3623,134.3883,169137.0
2019-01-10 15:55:00,154.92,154.99,154.62,154.66,285582.0,134.397,134.4577,134.1367,134.1714,285582.0
2019-01-11 09:30:00,153.64,154.53,153.21,154.39,74424.0,133.2866,134.0587,132.9135,133.9372,74424.0
2019-01-11 09:35:00,154.37,154.49,153.87,153.91,26833.0,133.9199,134.024,133.4861,133.5208,26833.0
2019-01-11 09:40:00,153.94,154.09,153.38,153.72,47198.0,133.5468,133.677,133.061,133.356,47198.0
2019-01-11 09:45:00,153.72,153.98,153.59,153.59,45575.0,133.356,133.5815,133.2432,133.2432,45575.0
2019-01-11 09:50:00,153.59,153.85,153.46,153.75,29145.0,133.2432,133.4687,133.1304,133.382,29145.0
2019-01-11 09:55:00,153.78,154.2,153.61,154.13,24392.0,133.408,133.7724,133.2605,133.7117,24392.0
2019-01-11 10:00:00,154.09,154.16,153.9,154.09,30094.0,133.677,133.7377,133.5121,133.677,30094.0
2019-01-11 10:05:00,154.13,154.38,154.04,154.38,19275.0,133.7117,133.9285,133.6336,133.9285,19275.0
2019-01-11 10:10:00,154.4,154.78,154.36,154.75,27658.0,133.9459,134.2755,133.9112,134.2495,27658.0
2019-01-11 10:15:00,154.72,154.75,154.5,154.51,29791.0,134.2235,134.2495,134.0326,134.0413,29791.0
2019-01-11 10:20:00,154.5,154.6,153.99,154.09,47561.0,134.0326,134.1194,133.5902,133.677,47561.0
2019-01-11 10:25:00,154.09,154.09,153.65,153.84,22999.0,133.677,133.677,133.2952,133.4601,22999.0
2019-01-11 10:30:00,153.88,154.06,153.77,154.06,32921.0,133.4948,133.6509,133.3993,133.6509,32921.0
2019-01-11 10:35:00,154.08,154.16,153.78,153.78,24115.0,133.6683,133.7377,133.408,133.408,24115.0
2019-01-11 10:40:00,153.83,154.1,153.82,153.97,30298.0,133.4514,133.6856,133.4427,133.5729,30298.0
2019-01-11 10:45:00,153.93,154.08,153.89,153.97,10396.0,133.5382,133.6683,133.5035,133.5729,10396.0
2019-01-11 10:50:00,154.0,154.21,153.87,154.21,16129.0,133.5989,133.7811,133.4861,133.7811,16129.0
2019-01-11 10:55:00,154.3,154.42,154.22,154.4,13673.0,133.8591,133.9632,133.7897,133.9459,13673.0
2019-01-11 11:00:00,154.44,154.59,154.38,154.45,14961.0,133.9806,134.1107,133.9285,133.9893,14961.0
2019-01-11 11:05:00,154.42,154.44,154.28,154.33,11661.0,133.9632,133.9806,133.8418,133.8852,11661.0
2019-01-11 11:10:00,154.32,154.32,154.0,154.28,26206.0,133.8765,133.8765,133.5989,133.8418,26206.0
2019-01-11 11:15:00,154.23,154.58,154.2,154.56,20903.0,133.7984,134.102,133.7724,134.0847,20903.0
2019-01-11 11:20:00,154.53,154.78,154.5,154.65,16638.0,134.0587,134.2755,134.0326,134.1628,16638.0
2019-01-11 11:25:00,154.63,154.7,154.5,154.64,15899.0,134.1454,134.2061,134.0326,134.1541,15899.0
2019-01-11 11:30:00,154.65,154.75,154.56,154.68,19724.0,134.1628,134.2495,134.0847,134.1888,19724.0
2019-01-11 11:35:00,154.7,154.78,154.48,154.48,45650.0,134.2061,134.2755,134.0153,134.0153,45650.0
2019-01-11 11:40:00,154.5,154.79,154.49,154.7,24892.0,134.0326,134.2842,134.024,134.2061,24892.0
2019-01-11 11:45:00,154.7,154.98,154.7,154.97,19031.0,134.2061,134.4491,134.2061,134.4404,19031.0
2019-01-11 11:50:00,154.97,155.03,154.82,154.82,19506.0,134.4404,134.4924,134.3102,134.3102,19506.0
2019-01-11 11:55:00,154.84,155.01,154.84,154.87,65439.0,134.3276,134.4751,134.3276,134.3536,65439.0
2019-01-11 12:00:00,154.87,154.87,154.62,154.77,19473.0,134.3536,134.3536,134.1367,134.2669,19473.0
2019-01-11 12:05:00,154.78,154.81,154.61,154.64,20589.0,134.2755,134.3016,134.1281,134.1541,20589.0
2019-01-11 12:10:00,154.64,154.64,154.46,154.58,10293.0,134.1541,134.1541,133.9979,134.102,10293.0
2019-01-11 12:15:00,154.58,154.59,154.3,154.31,16619.0,134.102,134.1107,133.8591,133.8678,16619.0
2019-01-11 12:20:00,154.35,154.36,154.05,154.05,22256.0,133.9025,133.9112,133.6423,133.6423,22256.0
2019-01-11 12:25:00,154.09,154.21,153.98,154.15,17648.0,133.677,133.7811,133.5815,133.729,17648.0
2019-01-11 12:30:00,154.15,154.16,154.02,154.03,17166.0,133.729,133.7377,133.6162,133.6249,17166.0
2019-01-11 12:35:00,154.03,154.25,153.94,154.13,20134.0,133.6249,133.8158,133.5468,133.7117,20134.0
2019-01-11 12:40:00,154.13,154.31,154.13,154.3,14992.0,133.7117,133.8678,133.7117,133.8591,14992.0
2019-01-11 12:45:00,154.27,154.34,154.15,154.34,13244.0,133.8331,133.8938,133.729,133.8938,13244.0
2019-01-11 12:50:00,154.35,154.45,154.28,154.35,12930.0,133.9025,133.9893,133.8418,133.9025,12930.0
2019-01-11 12:55:00,154.32,154.36,154.22,154.23,10374.0,133.8765,133.9112,133.7897,133.7984,10374.0
2019-01-11 13:00:00,154.21,154.37,154.19,154.2,15004.0,133.7811,133.9199,133.7637,133.7724,15004.0
2019-01-11 13:05:00,154.19,154.52,154.19,154.47,19616.0,133.7637,134.05,133.7637,134.0066,19616.0
2019-01-11 13:10:00,154.53,154.56,154.36,154.48,24625.0,134.0587,134.0847,133.9112,134.0153,24625.0
2019-01-11 13:15:00,154.52,154.67,154.48,154.66,38575.0,134.05,134.1801,134.0153,134.1714,38575.0
2019-01-11 13:20:00,154.67,154.69,154.32,154.34,19730.0,134.1801,134.1975,133.8765,133.8938,19730.0
2019-01-11 13:25:00,154.32,154.37,154.23,154.33,12937.0,133.8765,133.9199,133.7984,133.8852,12937.0
2019-01-11 13:30:00,154.29,154.35,154.18,154.2,10629.0,133.8505,133.9025,133.755,133.7724,10629.0
2019-01-11 13:35:00,154.23,154.31,154.16,154.18,8796.0,133.7984,133.8678,133.7377,133.755,8796.0
2019-01-11 13:40:00,154.19,154.29,154.17,154.27,14018.0,133.7637,133.8505,133.7464,133.8331,14018.0
2019-01-11 13:45:00,154.24,154.24,154.08,154.08,19157.0,133.8071,133.8071,133.6683,133.6683,19157.0
2019-01-11 13:50:00,154.07,154.12,154.01,154.03,27272.0,133.6596,133.703,133.6076,133.6249,27272.0
2019-01-11 13:55:00,154.05,154.05,153.8,153.8,14664.0,133.6423,133.6423,133.4254,133.4254,14664.0
2019-01-11 14:00:00,153.82,153.91,153.72,153.79,21496.0,133.4427,133.5208,133.356,133.4167,21496.0
2019-01-11 14:05:00,153.77,153.92,153.71,153.89,17092.0,133.3993,133.5295,133.3473,133.5035,17092.0
2019-01-11 14:10:00,153.87,154.05,153.87,154.03,14554.0,133.4861,133.6423,133.4861,133.6249,14554.0
2019-01-11 14:15:00,154.02,154.19,154.02,154.03,17220.0,133.6162,133.7637,133.6162,133.6249,17220.0
2019-01-11 14:20:00,154.02,154.11,153.97,154.1,11285.0,133.6162,133.6943,133.5729,133.6856,11285.0
2019-01-11 14:25:00,154.11,154.33,154.09,154.27,15796.0,133.6943,133.8852,133.677,133.8331,15796.0
2019-01-11 14:30:00,154.26,154.36,154.23,154.35,14638.0,133.8244,133.9112,133.7984,133.9025,14638.0
2019-01-11 14:35:00,154.35,154.63,154.35,154.47,24640.0,133.9025,134.1454,133.9025,134.0066,24640.0
2019-01-11 14:40:00,154.47,154.6,154.41,154.44,16343.0,134.0066,134.1194,133.9546,133.9806,16343.0
2019-01-11 14:45:00,154.42,154.42,154.28,154.39,22651.0,133.9632,133.9632,133.8418,133.9372,22651.0
2019-01-11 14:50:00,154.41,154.46,154.24,154.25,36785.0,133.9546,133.9979,133.8071,133.8158,36785.0
2019-01-11 14:55:00,154.22,154.24,153.93,153.94,42222.0,133.7897,133.8071,133.5382,133.5468,42222.0
2019-01-11 15:00:00,153.94,153.96,153.75,153.75,33364.0,133.5468,133.5642,133.382,133.382,33364.0
2019-01-11 15:05:00,153.78,154.11,153.76,153.96,30631.0,133.408,133.6943,133.3907,133.5642,30631.0
2019-01-11 15:10:00,153.97,154.01,153.83,153.85,16560.0,133.5729,133.6076,133.4514,133.4687,16560.0
2019-01-11 15:15:00,153.87,153.89,153.66,153.74,41629.0,133.4861,133.5035,133.3039,133.3733,41629.0
2019-01-11 15:20:00,153.74,153.78,153.62,153.66,45085.0,133.3733,133.408,133.2692,133.3039,45085.0
2019-01-11 15:25:00,153.65,153.66,153.47,153.53,35847.0,133.2952,133.3039,133.1391,133.1911,35847.0
2019-01-11 15:30:00,153.52,153.75,153.51,153.63,44142.0,133.1825,133.382,133.1738,133.2779,44142.0
2019-01-11 15:35:00,153.67,153.77,153.65,153.68,45719.0,133.3126,133.3993,133.2952,133.3213,45719.0
2019-01-11 15:40:00,153.68,153.73,153.57,153.61,64700.0,133.3213,133.3646,133.2258,133.2605,64700.0
2019-01-11 15:45:00,153.61,153.74,153.6,153.73,43203.0,133.2605,133.3733,133.2519,133.3646,43203.0
2019-01-11 15:50:00,153.72,153.86,153.65,153.67,49542.0,133.356,133.4774,133.2952,133.3126,49542.0
2019-01-11 15:55:00,153.68,153.77,153.09,153.23,337863.0,133.3213,133.3993,132.8094,132.9309,337863.0
2019-01-14 09:30:00,152.23,153.31,152.21,153.31,216414.0,132.0634,133.0003,132.046,133.0003,216414.0
2019-01-14 09:35:00,153.42,154.03,153.26,153.94,40784.0,133.0957,133.6249,132.9569,133.5468,40784.0
2019-01-14 09:40:00,153.84,153.98,153.46,153.46,55329.0,133.4601,133.5815,133.1304,133.1304,55329.0
2019-01-14 09:45:00,153.56,153.92,153.25,153.81,45871.0,133.2172,133.5295,132.9482,133.434,45871.0
2019-01-14 09:50:00,153.89,154.06,153.75,153.85,38971.0,133.5035,133.6509,133.382,133.4687,38971.0
2019-01-14 09:55:00,153.9,153.94,153.28,153.69,61768.0,133.5121,133.5468,132.9743,133.3299,61768.0
2019-01-14 10:00:00,153.71,153.71,153.22,153.36,90582.0,133.3473,133.3473,132.9222,133.0437,90582.0
2019-01-14 10:05:00,153.42,153.43,153.15,153.34,73368.0,133.0957,133.1044,132.8615,133.0263,73368.0
2019-01-14 10:10:00,153.33,153.45,153.12,153.39,70836.0,133.0176,133.1217,132.8355,133.0697,70836.0
2019-01-14 10:15:00,153.35,153.35,153.08,153.3,39215.0,133.035,133.035,132.8008,132.9916,39215.0
2019-01-14 10:20:00,153.28,153.44,153.18,153.28,20057.0,132.9743,133.1131,132.8875,132.9743,20057.0
2019-01-14 10:25:00,153.28,153.29,153.12,153.15,19371.0,132.9743,132.9829,132.8355,132.8615,19371.0
2019-01-14 10:30:00,153.13,153.36,153.0,153.22,34427.0,132.8441,133.0437,132.7314,132.9222,34427.0
2019-01-14 10:35:00,153.25,153.27,152.7,152.71,32710.0,132.9482,132.9656,132.4711,132.4798,32710.0
2019-01-14 10:40:00,152.72,153.05,152.71,152.93,30082.0,132.4884,132.7747,132.4798,132.6706,30082.0
2019-01-14 10:45:00,152.93,152.93,152.48,152.51,28756.0,132.6706,132.6706,132.2802,132.3063,28756.0
2019-01-14 10:50:00,152.5,152.55,152.36,152.49,34203.0,132.2976,132.341,132.1761,132.2889,34203.0
2019-01-14 10:55:00,152.52,152.87,152.48,152.6,31707.0,132.3149,132.6186,132.2802,132.3843,31707.0
2019-01-14 11:00:00,152.56,152.67,152.43,152.48,32805.0,132.3496,132.4451,132.2369,132.2802,32805.0
2019-01-14 11:05:00,152.5,152.58,152.19,152.23,35842.0,132.2976,132.367,132.0287,132.0634,35842.0
2019-01-14 11:10:00,152.19,152.29,152.06,152.06,40257.0,132.0287,132.1154,131.9159,131.9159,40257.0
2019-01-14 11:15:00,152.06,152.1,151.8,151.99,51140.0,131.9159,131.9506,131.6903,131.8552,51140.0
2019-01-14 11:20:00,151.92,151.98,151.69,151.75,24536.0,131.7944,131.8465,131.5949,131.6469,24536.0
2019-01-14 11:25:00,151.76,151.78,151.68,151.71,28121.0,131.6556,131.673,131.5862,131.6122,28121.0
2019-01-14 11:30:00,151.72,151.83,151.68,151.72,32630.0,131.6209,131.7163,131.5862,131.6209,32630.0
2019-01-14 11:35:00,151.71,152.14,151.65,152.12,52553.0,131.6122,131.9853,131.5602,131.9679,52553.0
2019-01-14 11:40:00,152.11,152.36,152.04,152.36,43274.0,131.9593,132.1761,131.8985,132.1761,43274.0
2019-01-14 11:45:00,152.36,152.48,152.2,152.22,13936.0,132.1761,132.2802,132.0373,132.0547,13936.0
2019-01-14 11:50:00,152.22,152.34,152.12,152.17,15106.0,132.0547,132.1588,131.9679,132.0113,15106.0
2019-01-14 11:55:00,152.2,152.23,152.01,152.06,20618.0,132.0373,132.0634,131.8725,131.9159,20618.0
2019-01-14 12:00:00,152.06,152.07,151.82,151.83,16374.0,131.9159,131.9246,131.7077,131.7163,16374.0
2019-01-14 12:05:00,151.83,152.2,151.81,152.18,10201.0,131.7163,132.0373,131.699,132.02,10201.0
2019-01-14 12:10:00,152.2,152.29,152.16,152.25,12297.0,132.0373,132.1154,132.0026,132.0807,12297.0
2019-01-14 12:15:00,152.27,152.34,152.25,152.32,18428.0,132.0981,132.1588,132.0807,132.1414,18428.0
2019-01-14 12:20:00,152.3,152.3,152.15,152.25,16218.0,132.1241,132.1241,131.994,132.0807,16218.0
2019-01-14 12:25:00,152.25,152.31,152.22,152.28,18450.0,132.0807,132.1328,132.0547,132.1067,18450.0
2019-01-14 12:30:00,152.28,152.58,152.25,152.53,12647.0,132.1067,132.367,132.0807,132.3236,12647.0
2019-01-14 12:35:00,152.51,152.52,152.42,152.51,15886.0,132.3063,132.3149,132.2282,132.3063,15886.0
2019-01-14 12:40:00,152.47,152.59,152.44,152.57,17927.0,132.2716,132.3757,132.2455,132.3583,17927.0
2019-01-14 12:45:00,152.57,152.58,152.41,152.5,22152.0,132.3583,132.367,132.2195,132.2976,22152.0
2019-01-14 12:50:00,152.5,152.51,152.41,152.48,15386.0,132.2976,132.3063,132.2195,132.2802,15386.0
2019-01-14 12:55:00,152.47,152.51,152.42,152.44,11579.0,132.2716,132.3063,132.2282,132.2455,11579.0
2019-01-14 13:00:00,152.46,152.49,152.38,152.43,14228.0,132.2629,132.2889,132.1935,132.2369,14228.0
2019-01-14 13:05:00,152.43,152.45,152.32,152.44,22364.0,132.2369,132.2542,132.1414,132.2455,22364.0
2019-01-14 13:10:00,152.45,152.53,152.44,152.53,51189.0,132.2542,132.3236,132.2455,132.3236,51189.0
2019-01-14 13:15:00,152.53,152.71,152.46,152.71,22651.0,132.3236,132.4798,132.2629,132.4798,22651.0
2019-01-14 13:20:00,152.72,152.93,152.68,152.74,27107.0,132.4884,132.6706,132.4537,132.5058,27107.0
2019-01-14 13:25:00,152.72,152.77,152.69,152.73,11731.0,132.4884,132.5318,132.4624,132.4971,11731.0
2019-01-14 13:30:00,152.75,152.78,152.63,152.67,15397.0,132.5145,132.5405,132.4104,132.4451,15397.0
2019-01-14 13:35:00,152.7,152.85,152.7,152.82,18476.0,132.4711,132.6012,132.4711,132.5752,18476.0
2019-01-14 13:40:00,152.82,152.89,152.73,152.87,11663.0,132.5752,132.6359,132.4971,132.6186,11663.0
2019-01-14 13:45:00,152.89,153.0,152.84,152.96,25768.0,132.6359,132.7314,132.5925,132.6967,25768.0
2019-01-14 13:50:00,152.94,152.94,152.72,152.75,17928.0,132.6793,132.6793,132.4884,132.5145,17928.0
2019-01-14 13:55:00,152.75,152.85,152.72,152.78,11758.0,132.5145,132.6012,132.4884,132.5405,11758.0
2019-01-14 14:00:00,152.78,152.94,152.75,152.94,9891.0,132.5405,132.6793,132.5145,132.6793,9891.0
2019-01-14 14:05:00,152.97,153.16,152.97,153.01,14392.0,132.7053,132.8702,132.7053,132.74,14392.0
2019-01-14 14:10:00,152.98,153.15,152.98,153.15,7168.0,132.714,132.8615,132.714,132.8615,7168.0
2019-01-14 14:15:00,153.13,153.13,153.02,153.03,15758.0,132.8441,132.8441,132.7487,132.7574,15758.0
2019-01-14 14:20:00,153.05,153.18,153.05,153.13,13561.0,132.7747,132.8875,132.7747,132.8441,13561.0
2019-01-14 14:25:00,153.15,153.17,153.0,153.11,18049.0,132.8615,132.8788,132.7314,132.8268,18049.0
2019-01-14 14:30:00,153.11,153.26,153.11,153.2,15773.0,132.8268,132.9569,132.8268,132.9049,15773.0
2019-01-14 14:35:00,153.2,153.28,153.19,153.22,10102.0,132.9049,132.9743,132.8962,132.9222,10102.0
2019-01-14 14:40:00,153.23,153.46,153.22,153.46,19989.0,132.9309,133.1304,132.9222,133.1304,19989.0
2019-01-14 14:45:00,153.46,153.57,153.42,153.57,21026.0,133.1304,133.2258,133.0957,133.2258,21026.0
2019-01-14 14:50:00,153.57,153.81,153.55,153.79,47278.0,133.2258,133.434,133.2085,133.4167,47278.0
2019-01-14 14:55:00,153.78,154.04,153.78,153.98,26778.0,133.408,133.6336,133.408,133.5815,26778.0
2019-01-14 15:00:00,153.98,154.1,153.91,153.95,28718.0,133.5815,133.6856,133.5208,133.5555,28718.0
2019-01-14 15:05:00,153.95,154.0,153.87,153.97,18492.0,133.5555,133.5989,133.4861,133.5729,18492.0
2019-01-14 15:10:00,153.98,153.98,153.72,153.78,31057.0,133.5815,133.5815,133.356,133.408,31057.0
2019-01-14 15:15:00,153.8,154.09,153.78,153.99,34688.0,133.4254,133.677,133.408,133.5902,34688.0
2019-01-14 15:20:00,154.01,154.05,153.96,154.0,18357.0,133.6076,133.6423,133.5642,133.5989,18357.0
2019-01-14 15:25:00,154.0,154.13,153.89,153.89,31844.0,133.5989,133.7117,133.5035,133.5035,31844.0
2019-01-14 15:30:00,153.9,153.91,153.62,153.65,26046.0,133.5121,133.5208,133.2692,133.2952,26046.0
2019-01-14 15:35:00,153.64,153.91,153.61,153.88,31048.0,133.2866,133.5208,133.2605,133.4948,31048.0
2019-01-14 15:40:00,153.86,153.89,153.69,153.89,49545.0,133.4774,133.5035,133.3299,133.5035,49545.0
2019-01-14 15:45:00,153.88,153.98,153.77,153.93,49922.0,133.4948,133.5815,133.3993,133.5382,49922.0
2019-01-14 15:50:00,153.92,153.94,153.68,153.69,66464.0,133.5295,133.5468,133.3213,133.3299,66464.0
2019-01-14 15:55:00,153.67,154.24,153.67,153.83,189771.0,133.3126,133.8071,133.3126,133.4514,189771.0
2019-01-15 09:30:00,153.79,154.36,153.38,153.58,55239.0,133.4167,133.9112,133.061,133.2345,55239.0
2019-01-15 09:35:00,153.69,154.31,153.67,154.15,34821.0,133.3299,133.8678,133.3126,133.729,34821.0
2019-01-15 09:40:00,154.17,154.21,153.59,153.83,31542.0,133.7464,133.7811,133.2432,133.4514,31542.0
2019-01-15 09:45:00,153.85,153.88,153.56,153.56,45501.0,133.4687,133.4948,133.2172,133.2172,45501.0
2019-01-15 09:50:00,153.54,153.87,153.44,153.86,38191.0,133.1998,133.4861,133.1131,133.4774,38191.0
2019-01-15 09:55:00,153.88,153.91,153.44,153.62,35951.0,133.4948,133.5208,133.1131,133.2692,35951.0
2019-01-15 10:00:00,153.64,153.98,153.62,153.78,20533.0,133.2866,133.5815,133.2692,133.408,20533.0
2019-01-15 10:05:00,153.82,153.94,153.41,153.41,41520.0,133.4427,133.5468,133.087,133.087,41520.0
2019-01-15 10:10:00,153.39,153.48,152.95,153.15,48439.0,133.0697,133.1478,132.688,132.8615,48439.0
2019-01-15 10:15:00,153.19,153.45,152.84,153.36,39261.0,132.8962,133.1217,132.5925,133.0437,39261.0
2019-01-15 10:20:00,153.32,153.39,153.07,153.14,43342.0,133.009,133.0697,132.7921,132.8528,43342.0
2019-01-15 10:25:00,153.13,153.28,152.96,152.97,65892.0,132.8441,132.9743,132.6967,132.7053,65892.0
2019-01-15 10:30:00,153.0,153.11,152.85,152.98,50651.0,132.7314,132.8268,132.6012,132.714,50651.0
2019-01-15 10:35:00,153.02,153.29,152.97,153.14,39135.0,132.7487,132.9829,132.7053,132.8528,39135.0
2019-01-15 10:40:00,153.16,153.46,153.0,153.09,29653.0,132.8702,133.1304,132.7314,132.8094,29653.0
2019-01-15 10:45:00,153.05,153.12,152.82,153.03,16318.0,132.7747,132.8355,132.5752,132.7574,16318.0
2019-01-15 10:50:00,153.04,153.26,153.0,153.18,17626.0,132.7661,132.9569,132.7314,132.8875,17626.0
2019-01-15 10:55:00,153.22,153.38,152.97,153.38,38784.0,132.9222,133.061,132.7053,133.061,38784.0
2019-01-15 11:00:00,153.38,153.49,153.38,153.43,10985.0,133.061,133.1564,133.061,133.1044,10985.0
2019-01-15 11:05:00,153.45,153.55,153.3,153.34,16779.0,133.1217,133.2085,132.9916,133.0263,16779.0
2019-01-15 11:10:00,153.32,153.32,152.96,153.09,13007.0,133.009,133.009,132.6967,132.8094,13007.0
2019-01-15 11:15:00,153.09,153.21,152.88,152.93,17705.0,132.8094,132.9135,132.6273,132.6706,17705.0
2019-01-15 11:20:00,152.94,152.97,152.62,152.7,14466.0,132.6793,132.7053,132.4017,132.4711,14466.0
2019-01-15 11:25:00,152.61,152.86,152.58,152.7,13864.0,132.393,132.6099,132.367,132.4711,13864.0
2019-01-15 11:30:00,152.75,152.88,152.6,152.88,13702.0,132.5145,132.6273,132.3843,132.6273,13702.0
2019-01-15 11:35:00,152.9,153.02,152.77,152.83,20371.0,132.6446,132.7487,132.5318,132.5839,20371.0
2019-01-15 11:40:00,152.84,153.11,152.76,152.98,25028.0,132.5925,132.8268,132.5231,132.714,25028.0
2019-01-15 11:45:00,153.01,153.11,152.97,153.06,12920.0,132.74,132.8268,132.7053,132.7834,12920.0
2019-01-15 11:50:00,153.09,153.11,152.81,153.02,27212.0,132.8094,132.8268,132.5665,132.7487,27212.0
2019-01-15 11:55:00,153.02,153.35,153.02,153.2,18608.0,132.7487,133.035,132.7487,132.9049,18608.0
2019-01-15 12:00:00,153.17,153.31,153.15,153.25,47797.0,132.8788,133.0003,132.8615,132.9482,47797.0
2019-01-15 12:05:00,153.25,153.26,153.03,153.05,44392.0,132.9482,132.9569,132.7574,132.7747,44392.0
2019-01-15 12:10:00,153.06,153.19,153.05,153.11,24533.0,132.7834,132.8962,132.7747,132.8268,24533.0
2019-01-15 12:15:00,153.07,153.07,152.85,152.85,14846.0,132.7921,132.7921,132.6012,132.6012,14846.0
2019-01-15 12:20:00,152.87,153.11,152.87,153.09,15351.0,132.6186,132.8268,132.6186,132.8094,15351.0
2019-01-15 12:25:00,153.08,153.09,152.96,153.02,14446.0,132.8008,132.8094,132.6967,132.7487,14446.0
2019-01-15 12:30:00,153.12,153.15,152.93,152.97,29137.0,132.8355,132.8615,132.6706,132.7053,29137.0
2019-01-15 12:35:00,152.96,153.05,152.93,153.0,18782.0,132.6967,132.7747,132.6706,132.7314,18782.0
2019-01-15 12:40:00,153.03,153.07,152.94,152.97,11034.0,132.7574,132.7921,132.6793,132.7053,11034.0
2019-01-15 12:45:00,152.95,152.96,152.86,152.88,17548.0,132.688,132.6967,132.6099,132.6273,17548.0
2019-01-15 12:50:00,152.83,152.89,152.71,152.77,13842.0,132.5839,132.6359,132.4798,132.5318,13842.0
2019-01-15 12:55:00,152.74,152.76,152.63,152.68,11682.0,132.5058,132.5231,132.4104,132.4537,11682.0
2019-01-15 13:00:00,152.69,152.8,152.55,152.64,67094.0,132.4624,132.5578,132.341,132.419,67094.0
2019-01-15 13:05:00,152.65,152.9,152.65,152.79,28194.0,132.4277,132.6446,132.4277,132.5492,28194.0
2019-01-15 13:10:00,152.8,152.8,152.47,152.47,14752.0,132.5578,132.5578,132.2716,132.2716,14752.0
2019-01-15 13:15:00,152.46,152.54,152.35,152.48,25411.0,132.2629,132.3323,132.1675,132.2802,25411.0
2019-01-15 13:20:00,152.48,152.6,152.46,152.59,29822.0,132.2802,132.3843,132.2629,132.3757,29822.0
2019-01-15 13:25:00,152.6,152.75,152.57,152.65,18688.0,132.3843,132.5145,132.3583,132.4277,18688.0
2019-01-15 13:30:00,152.65,152.77,152.57,152.57,25213.0,132.4277,132.5318,132.3583,132.3583,25213.0
2019-01-15 13:35:00,152.6,152.73,152.57,152.64,37390.0,132.3843,132.4971,132.3583,132.419,37390.0
2019-01-15 13:40:00,152.65,152.67,152.53,152.53,21148.0,132.4277,132.4451,132.3236,132.3236,21148.0
2019-01-15 13:45:00,152.56,152.63,152.43,152.5,24057.0,132.3496,132.4104,132.2369,132.2976,24057.0
2019-01-15 13:50:00,152.49,152.69,152.47,152.69,10828.0,132.2889,132.4624,132.2716,132.4624,10828.0
2019-01-15 13:55:00,152.71,152.81,152.69,152.75,37085.0,132.4798,132.5665,132.4624,132.5145,37085.0
2019-01-15 14:00:00,152.75,152.78,152.44,152.46,65884.0,132.5145,132.5405,132.2455,132.2629,65884.0
2019-01-15 14:05:00,152.44,152.59,152.4,152.58,25702.0,132.2455,132.3757,132.2108,132.367,25702.0
2019-01-15 14:10:00,152.56,152.63,152.48,152.58,19924.0,132.3496,132.4104,132.2802,132.367,19924.0
2019-01-15 14:15:00,152.56,152.59,152.38,152.44,28114.0,132.3496,132.3757,132.1935,132.2455,28114.0
2019-01-15 14:20:00,152.43,152.44,152.22,152.26,30891.0,132.2369,132.2455,132.0547,132.0894,30891.0
2019-01-15 14:25:00,152.26,152.34,151.81,151.85,226817.0,132.0894,132.1588,131.699,131.7337,226817.0
2019-01-15 14:30:00,151.83,152.33,151.74,152.33,40618.0,131.7163,132.1501,131.6383,132.1501,40618.0
2019-01-15 14:35:00,152.3,152.37,151.95,152.16,43844.0,132.1241,132.1848,131.8205,132.0026,43844.0
2019-01-15 14:40:00,152.15,152.47,152.1,152.37,31540.0,131.994,132.2716,131.9506,132.1848,31540.0
2019-01-15 14:45:00,152.37,152.43,152.12,152.27,38841.0,132.1848,132.2369,131.9679,132.0981,38841.0
2019-01-15 14:50:00,152.26,152.43,152.23,152.38,45824.0,132.0894,132.2369,132.0634,132.1935,45824.0
2019-01-15 14:55:00,152.38,152.38,151.95,152.03,46216.0,132.1935,132.1935,131.8205,131.8899,46216.0
2019-01-15 15:00:00,152.04,152.23,151.99,152.13,36182.0,131.8985,132.0634,131.8552,131.9766,36182.0
2019-01-15 15:05:00,152.14,152.29,152.02,152.24,41832.0,131.9853,132.1154,131.8812,132.072,41832.0
2019-01-15 15:10:00,152.24,152.28,152.2,152.27,53213.0,132.072,132.1067,132.0373,132.0981,53213.0
2019-01-15 15:15:00,152.27,152.4,152.26,152.31,44868.0,132.0981,132.2108,132.0894,132.1328,44868.0
2019-01-15 15:20:00,152.31,152.31,152.22,152.25,39575.0,132.1328,132.1328,132.0547,132.0807,39575.0
2019-01-15 15:25:00,152.25,152.47,152.21,152.46,37472.0,132.0807,132.2716,132.046,132.2629,37472.0
2019-01-15 15:30:00,152.44,152.49,152.14,152.15,53942.0,132.2455,132.2889,131.9853,131.994,53942.0
2019-01-15 15:35:00,152.17,152.34,152.16,152.33,46882.0,132.0113,132.1588,132.0026,132.1501,46882.0
2019-01-15 15:40:00,152.34,152.61,152.29,152.58,68577.0,132.1588,132.393,132.1154,132.367,68577.0
2019-01-15 15:45:00,152.58,152.89,152.53,152.54,148651.0,132.367,132.6359,132.3236,132.3323,148651.0
2019-01-15 15:50:00,152.54,152.59,152.41,152.48,91426.0,132.3323,132.3757,132.2195,132.2802,91426.0
2019-01-15 15:55:00,152.49,152.67,152.3,152.5,221999.0,132.2889,132.4451,132.1241,132.2976,221999.0
2019-01-16 09:30:00,152.91,153.28,152.35,152.75,52197.0,132.6533,132.9743,132.1675,132.5145,52197.0
2019-01-16 09:35:00,152.83,153.5,152.76,153.2,13671.0,132.5839,133.1651,132.5231,132.9049,13671.0
2019-01-16 09:40:00,153.28,153.64,153.1,153.31,23217.0,132.9743,133.2866,132.8181,133.0003,23217.0
2019-01-16 09:45:00,153.31,153.73,153.22,153.33,25179.0,133.0003,133.3646,132.9222,133.0176,25179.0
2019-01-16 09:50:00,153.36,153.39,152.77,153.05,32250.0,133.0437,133.0697,132.5318,132.7747,32250.0
2019-01-16 09:55:00,153.01,153.3,152.92,153.14,24501.0,132.74,132.9916,132.662,132.8528,24501.0
2019-01-16 10:00:00,153.14,153.31,153.04,153.04,32559.0,132.8528,133.0003,132.7661,132.7661,32559.0
2019-01-16 10:05:00,153.06,153.19,152.94,153.05,22021.0,132.7834,132.8962,132.6793,132.7747,22021.0
2019-01-16 10:10:00,153.05,153.08,152.95,153.05,22583.0,132.7747,132.8008,132.688,132.7747,22583.0
2019-01-16 10:15:00,153.05,153.05,152.78,153.0,23490.0,132.7747,132.7747,132.5405,132.7314,23490.0
2019-01-16 10:20:00,153.03,153.06,152.82,152.87,20885.0,132.7574,132.7834,132.5752,132.6186,20885.0
2019-01-16 10:25:00,152.89,152.95,152.68,152.74,29230.0,132.6359,132.688,132.4537,132.5058,29230.0
2019-01-16 10:30:00,152.7,152.71,152.31,152.31,29937.0,132.4711,132.4798,132.1328,132.1328,29937.0
2019-01-16 10:35:00,152.25,152.39,152.23,152.37,18182.0,132.0807,132.2022,132.0634,132.1848,18182.0
2019-01-16 10:40:00,152.34,152.38,152.0,152.02,26956.0,132.1588,132.1935,131.8638,131.8812,26956.0
2019-01-16 10:45:00,152.02,152.33,151.95,152.3,27508.0,131.8812,132.1501,131.8205,132.1241,27508.0
2019-01-16 10:50:00,152.36,152.43,152.22,152.25,20808.0,132.1761,132.2369,132.0547,132.0807,20808.0
2019-01-16 10:55:00,152.24,152.25,152.1,152.12,25786.0,132.072,132.0807,131.9506,131.9679,25786.0
2019-01-16 11:00:00,152.1,152.18,151.93,152.06,27317.0,131.9506,132.02,131.8031,131.9159,27317.0
2019-01-16 11:05:00,152.06,152.06,151.71,151.72,47560.0,131.9159,131.9159,131.6122,131.6209,47560.0
2019-01-16 11:10:00,151.75,151.97,151.73,151.85,37484.0,131.6469,131.8378,131.6296,131.7337,37484.0
2019-01-16 11:15:00,151.86,151.99,151.73,151.88,56931.0,131.7424,131.8552,131.6296,131.7597,56931.0
2019-01-16 11:20:00,151.92,152.03,151.89,151.94,33422.0,131.7944,131.8899,131.7684,131.8118,33422.0
2019-01-16 11:25:00,151.92,151.99,151.75,151.86,37339.0,131.7944,131.8552,131.6469,131.7424,37339.0
2019-01-16 11:30:00,151.9,151.9,151.71,151.71,30952.0,131.7771,131.7771,131.6122,131.6122,30952.0
2019-01-16 11:35:00,151.74,151.84,151.74,151.79,25317.0,131.6383,131.725,131.6383,131.6816,25317.0
2019-01-16 11:40:00,151.79,151.79,151.47,151.47,25979.0,131.6816,131.6816,131.404,131.404,25979.0
2019-01-16 11:45:00,151.47,151.63,151.31,151.31,20585.0,131.404,131.5428,131.2652,131.2652,20585.0
2019-01-16 11:50:00,151.27,151.36,150.97,151.03,99805.0,131.2305,131.3086,130.9703,131.0223,99805.0
2019-01-16 11:55:00,151.03,151.21,150.91,151.21,88001.0,131.0223,131.1785,130.9182,131.1785,88001.0
2019-01-16 12:00:00,151.17,151.36,151.17,151.26,52261.0,131.1438,131.3086,131.1438,131.2219,52261.0
2019-01-16 12:05:00,151.26,151.35,151.19,151.19,19841.0,131.2219,131.2999,131.1611,131.1611,19841.0
2019-01-16 12:10:00,151.2,151.25,150.96,151.17,57194.0,131.1698,131.2132,130.9616,131.1438,57194.0
2019-01-16 12:15:00,151.15,151.23,150.94,151.06,56857.0,131.1264,131.1958,130.9443,131.0484,56857.0
2019-01-16 12:20:00,151.06,151.19,150.95,151.09,120784.0,131.0484,131.1611,130.9529,131.0744,120784.0
2019-01-16 12:25:00,151.06,151.37,151.02,151.37,16595.0,131.0484,131.3173,131.0137,131.3173,16595.0
2019-01-16 12:30:00,151.4,151.48,151.33,151.38,13770.0,131.3433,131.4127,131.2826,131.326,13770.0
2019-01-16 12:35:00,151.39,151.56,151.35,151.56,17941.0,131.3346,131.4821,131.2999,131.4821,17941.0
2019-01-16 12:40:00,151.55,151.6,151.47,151.52,33037.0,131.4734,131.5168,131.404,131.4474,33037.0
2019-01-16 12:45:00,151.52,151.58,151.47,151.48,11702.0,131.4474,131.4995,131.404,131.4127,11702.0
2019-01-16 12:50:00,151.5,151.57,151.4,151.42,9768.0,131.4301,131.4908,131.3433,131.3607,9768.0
2019-01-16 12:55:00,151.44,151.54,151.38,151.43,38727.0,131.378,131.4648,131.326,131.3693,38727.0
2019-01-16 13:00:00,151.4,151.4,151.3,151.35,14951.0,131.3433,131.3433,131.2566,131.2999,14951.0
2019-01-16 13:05:00,151.36,151.4,151.28,151.39,22220.0,131.3086,131.3433,131.2392,131.3346,22220.0
2019-01-16 13:10:00,151.39,151.39,151.2,151.25,36871.0,131.3346,131.3346,131.1698,131.2132,36871.0
2019-01-16 13:15:00,151.25,151.26,151.09,151.09,37742.0,131.2132,131.2219,131.0744,131.0744,37742.0
2019-01-16 13:20:00,151.09,151.16,151.0,151.08,31691.0,131.0744,131.1351,130.9963,131.0657,31691.0
2019-01-16 13:25:00,151.09,151.2,151.06,151.13,48648.0,131.0744,131.1698,131.0484,131.1091,48648.0
2019-01-16 13:30:00,151.14,151.25,151.1,151.12,166113.0,131.1178,131.2132,131.0831,131.1004,166113.0
2019-01-16 13:35:00,151.12,151.56,151.09,151.42,50903.0,131.1004,131.4821,131.0744,131.3607,50903.0
2019-01-16 13:40:00,151.4,151.46,151.34,151.39,44975.0,131.3433,131.3954,131.2913,131.3346,44975.0
2019-01-16 13:45:00,151.37,151.71,151.35,151.66,27004.0,131.3173,131.6122,131.2999,131.5689,27004.0
2019-01-16 13:50:00,151.63,151.63,151.48,151.52,24609.0,131.5428,131.5428,131.4127,131.4474,24609.0
2019-01-16 13:55:00,151.52,151.53,151.37,151.37,33131.0,131.4474,131.4561,131.3173,131.3173,33131.0
2019-01-16 14:00:00,151.38,151.43,151.22,151.38,39455.0,131.326,131.3693,131.1872,131.326,39455.0
2019-01-16 14:05:00,151.37,151.45,151.24,151.25,24666.0,131.3173,131.3867,131.2045,131.2132,24666.0
2019-01-16 14:10:00,151.23,151.52,151.18,151.36,59997.0,131.1958,131.4474,131.1525,131.3086,59997.0
2019-01-16 14:15:00,151.38,151.39,151.24,151.29,22599.0,131.326,131.3346,131.2045,131.2479,22599.0
2019-01-16 14:20:00,151.3,151.52,151.3,151.49,25148.0,131.2566,131.4474,131.2566,131.4214,25148.0
2019-01-16 14:25:00,151.5,151.53,151.41,151.51,57246.0,131.4301,131.4561,131.352,131.4387,57246.0
2019-01-16 14:30:00,151.5,151.53,151.4,151.5,47653.0,131.4301,131.4561,131.3433,131.4301,47653.0
2019-01-16 14:35:00,151.5,151.54,151.41,151.43,36555.0,131.4301,131.4648,131.352,131.3693,36555.0
2019-01-16 14:40:00,151.45,151.54,151.43,151.46,44151.0,131.3867,131.4648,131.3693,131.3954,44151.0
2019-01-16 14:45:00,151.46,151.72,151.46,151.62,36879.0,131.3954,131.6209,131.3954,131.5342,36879.0
2019-01-16 14:50:00,151.62,151.63,151.35,151.37,69149.0,131.5342,131.5428,131.2999,131.3173,69149.0
2019-01-16 14:55:00,151.37,151.42,151.29,151.3,40646.0,131.3173,131.3607,131.2479,131.2566,40646.0
2019-01-16 15:00:00,151.3,151.44,151.23,151.44,51976.0,131.2566,131.378,131.1958,131.378,51976.0
2019-01-16 15:05:00,151.43,151.85,151.41,151.84,37942.0,131.3693,131.7337,131.352,131.725,37942.0
2019-01-16 15:10:00,151.84,151.98,151.83,151.95,23611.0,131.725,131.8465,131.7163,131.8205,23611.0
2019-01-16 15:15:00,151.93,152.05,151.89,152.04,38884.0,131.8031,131.9072,131.7684,131.8985,38884.0
2019-01-16 15:20:00,152.07,152.18,152.02,152.14,15528.0,131.9246,132.02,131.8812,131.9853,15528.0
2019-01-16 15:25:00,152.14,152.15,152.0,152.09,26713.0,131.9853,131.994,131.8638,131.9419,26713.0
2019-01-16 15:30:00,152.09,152.17,151.74,151.77,44619.0,131.9419,132.0113,131.6383,131.6643,44619.0
2019-01-16 15:35:00,151.79,151.99,151.78,151.92,33788.0,131.6816,131.8552,131.673,131.7944,33788.0
2019-01-16 15:40:00,151.93,151.97,151.85,151.97,41134.0,131.8031,131.8378,131.7337,131.8378,41134.0
2019-01-16 15:45:00,151.97,152.24,151.9,152.14,53307.0,131.8378,132.072,131.7771,131.9853,53307.0
2019-01-16 15:50:00,152.14,152.14,152.0,152.09,50780.0,131.9853,131.9853,131.8638,131.9419,50780.0
2019-01-16 15:55:00,152.1,152.27,151.82,151.92,197915.0,131.9506,132.0981,131.7077,131.7944,197915.0
2019-01-17 09:30:00,151.11,151.93,150.93,151.9,53044.0,131.0917,131.8031,130.9356,131.7771,53044.0
2019-01-17 09:35:00,151.84,152.43,151.62,151.66,30253.0,131.725,132.2369,131.5342,131.5689,30253.0
2019-01-17 09:40:00,151.69,151.86,151.29,151.38,26639.0,131.5949,131.7424,131.2479,131.326,26639.0
2019-01-17 09:45:00,151.38,151.84,151.28,151.7,33598.0,131.326,131.725,131.2392,131.6036,33598.0
2019-01-17 09:50:00,151.69,152.12,151.52,151.82,31605.0,131.5949,131.9679,131.4474,131.7077,31605.0
2019-01-17 09:55:00,151.78,152.24,151.73,152.14,18918.0,131.673,132.072,131.6296,131.9853,18918.0
2019-01-17 10:00:00,152.12,152.22,151.97,152.07,16686.0,131.9679,132.0547,131.8378,131.9246,16686.0
2019-01-17 10:05:00,152.09,152.19,151.93,152.07,20483.0,131.9419,132.0287,131.8031,131.9246,20483.0
2019-01-17 10:10:00,152.05,152.39,152.01,152.36,24202.0,131.9072,132.2022,131.8725,132.1761,24202.0
2019-01-17 10:15:00,152.34,152.46,152.07,152.13,31377.0,132.1588,132.2629,131.9246,131.9766,31377.0
2019-01-17 10:20:00,152.11,152.28,151.99,152.14,18669.0,131.9593,132.1067,131.8552,131.9853,18669.0
2019-01-17 10:25:00,152.1,152.42,152.08,152.41,17465.0,131.9506,132.2282,131.9332,132.2195,17465.0
2019-01-17 10:30:00,152.38,152.44,152.27,152.36,14121.0,132.1935,132.2455,132.0981,132.1761,14121.0
2019-01-17 10:35:00,152.35,152.54,152.3,152.51,22729.0,132.1675,132.3323,132.1241,132.3063,22729.0
2019-01-17 10:40:00,152.52,152.62,152.31,152.36,23273.0,132.3149,132.4017,132.1328,132.1761,23273.0
2019-01-17 10:45:00,152.38,152.67,152.29,152.67,24459.0,132.1935,132.4451,132.1154,132.4451,24459.0
2019-01-17 10:50:00,152.61,152.64,152.49,152.57,17472.0,132.393,132.419,132.2889,132.3583,17472.0
2019-01-17 10:55:00,152.6,152.65,152.52,152.64,11670.0,132.3843,132.4277,132.3149,132.419,11670.0
2019-01-17 11:00:00,152.71,152.98,152.71,152.98,18623.0,132.4798,132.714,132.4798,132.714,18623.0
2019-01-17 11:05:00,153.0,153.34,152.99,153.33,19513.0,132.7314,133.0263,132.7227,133.0176,19513.0
2019-01-17 11:10:00,153.37,153.58,153.36,153.44,43747.0,133.0523,133.2345,133.0437,133.1131,43747.0
2019-01-17 11:15:00,153.42,153.51,153.15,153.17,30965.0,133.0957,133.1738,132.8615,132.8788,30965.0
2019-01-17 11:20:00,153.16,153.22,152.98,153.21,25051.0,132.8702,132.9222,132.714,132.9135,25051.0
2019-01-17 11:25:00,153.23,153.33,153.12,153.27,16330.0,132.9309,133.0176,132.8355,132.9656,16330.0
2019-01-17 11:30:00,153.24,153.31,153.17,153.21,12364.0,132.9396,133.0003,132.8788,132.9135,12364.0
2019-01-17 11:35:00,153.21,153.23,152.9,152.97,16579.0,132.9135,132.9309,132.6446,132.7053,16579.0
2019-01-17 11:40:00,152.99,153.17,152.95,153.15,9363.0,132.7227,132.8788,132.688,132.8615,9363.0
2019-01-17 11:45:00,153.16,153.31,153.13,153.29,16137.0,132.8702,133.0003,132.8441,132.9829,16137.0
2019-01-17 11:50:00,153.3,153.31,152.94,153.1,24081.0,132.9916,133.0003,132.6793,132.8181,24081.0
2019-01-17 11:55:00,153.12,153.33,153.12,153.16,22052.0,132.8355,133.0176,132.8355,132.8702,22052.0
2019-01-17 12:00:00,153.16,153.38,153.16,153.25,27371.0,132.8702,133.061,132.8702,132.9482,27371.0
2019-01-17 12:05:00,153.27,153.27,153.1,153.18,13187.0,132.9656,132.9656,132.8181,132.8875,13187.0
2019-01-17 12:10:00,153.18,153.23,152.99,153.0,8357.0,132.8875,132.9309,132.7227,132.7314,8357.0
2019-01-17 12:15:00,153.0,153.17,152.96,153.15,10872.0,132.7314,132.8788,132.6967,132.8615,10872.0
2019-01-17 12:20:00,153.11,153.12,152.91,152.91,13187.0,132.8268,132.8355,132.6533,132.6533,13187.0
2019-01-17 12:25:00,152.9,152.96,152.76,152.96,12227.0,132.6446,132.6967,132.5231,132.6967,12227.0
2019-01-17 12:30:00,152.98,153.01,152.9,152.97,19268.0,132.714,132.74,132.6446,132.7053,19268.0
2019-01-17 12:35:00,153.01,153.06,152.9,152.98,32242.0,132.74,132.7834,132.6446,132.714,32242.0
2019-01-17 12:40:00,153.0,153.04,152.69,152.69,15985.0,132.7314,132.7661,132.4624,132.4624,15985.0
2019-01-17 12:45:00,152.69,152.86,152.69,152.69,19445.0,132.4624,132.6099,132.4624,132.4624,19445.0
2019-01-17 12:50:00,152.66,152.73,152.57,152.7,20927.0,132.4364,132.4971,132.3583,132.4711,20927.0
2019-01-17 12:55:00,152.71,152.85,152.66,152.78,13454.0,132.4798,132.6012,132.4364,132.5405,13454.0
2019-01-17 13:00:00,152.79,152.98,152.78,152.94,9078.0,132.5492,132.714,132.5405,132.6793,9078.0
2019-01-17 13:05:00,152.98,153.11,152.92,153.08,79403.0,132.714,132.8268,132.662,132.8008,79403.0
2019-01-17 13:10:00,153.07,153.18,153.04,153.14,40138.0,132.7921,132.8875,132.7661,132.8528,40138.0
2019-01-17 13:15:00,153.11,153.14,152.96,153.03,21575.0,132.8268,132.8528,132.6967,132.7574,21575.0
2019-01-17 13:20:00,153.06,153.28,153.05,153.25,18525.0,132.7834,132.9743,132.7747,132.9482,18525.0
2019-01-17 13:25:00,153.27,153.35,153.2,153.28,12324.0,132.9656,133.035,132.9049,132.9743,12324.0
2019-01-17 13:30:00,153.28,153.29,153.17,153.18,13365.0,132.9743,132.9829,132.8788,132.8875,13365.0
2019-01-17 13:35:00,153.19,153.28,153.15,153.24,16141.0,132.8962,132.9743,132.8615,132.9396,16141.0
2019-01-17 13:40:00,153.22,153.25,153.13,153.15,13076.0,132.9222,132.9482,132.8441,132.8615,13076.0
2019-01-17 13:45:00,153.16,153.2,153.11,153.14,14642.0,132.8702,132.9049,132.8268,132.8528,14642.0
2019-01-17 13:50:00,153.16,153.22,153.1,153.12,14368.0,132.8702,132.9222,132.8181,132.8355,14368.0
2019-01-17 13:55:00,153.11,153.12,153.01,153.11,10814.0,132.8268,132.8355,132.74,132.8268,10814.0
2019-01-17 14:00:00,153.16,153.29,153.14,153.29,19225.0,132.8702,132.9829,132.8528,132.9829,19225.0
2019-01-17 14:05:00,153.3,153.37,153.29,153.3,12068.0,132.9916,133.0523,132.9829,132.9916,12068.0
2019-01-17 14:10:00,153.33,153.36,153.28,153.34,19622.0,133.0176,133.0437,132.9743,133.0263,19622.0
2019-01-17 14:15:00,153.34,153.49,153.34,153.49,12331.0,133.0263,133.1564,133.0263,133.1564,12331.0
2019-01-17 14:20:00,153.48,153.49,153.29,153.31,21655.0,133.1478,133.1564,132.9829,133.0003,21655.0
2019-01-17 14:25:00,153.3,153.45,153.26,153.44,14507.0,132.9916,133.1217,132.9569,133.1131,14507.0
2019-01-17 14:30:00,153.44,153.51,153.38,153.49,14368.0,133.1131,133.1738,133.061,133.1564,14368.0
2019-01-17 14:35:00,153.51,153.86,153.41,153.78,34123.0,133.1738,133.4774,133.087,133.408,34123.0
2019-01-17 14:40:00,153.74,154.51,153.74,154.38,41488.0,133.3733,134.0413,133.3733,133.9285,41488.0
2019-01-17 14:45:00,154.43,154.93,154.43,154.68,69150.0,133.9719,134.4057,133.9719,134.1888,69150.0
2019-01-17 14:50:00,154.71,154.92,154.32,154.37,76573.0,134.2148,134.397,133.8765,133.9199,76573.0
2019-01-17 14:55:00,154.38,154.44,153.77,154.12,39569.0,133.9285,133.9806,133.3993,133.703,39569.0
2019-01-17 15:00:00,154.12,154.15,153.75,153.89,34346.0,133.703,133.729,133.382,133.5035,34346.0
2019-01-17 15:05:00,153.86,154.25,153.82,154.16,29676.0,133.4774,133.8158,133.4427,133.7377,29676.0
2019-01-17 15:10:00,154.19,154.2,153.92,153.97,39309.0,133.7637,133.7724,133.5295,133.5729,39309.0
2019-01-17 15:15:00,153.94,154.04,153.81,154.04,57011.0,133.5468,133.6336,133.434,133.6336,57011.0
2019-01-17 15:20:00,154.04,154.13,153.84,154.07,122245.0,133.6336,133.7117,133.4601,133.6596,122245.0
2019-01-17 15:25:00,154.09,154.35,153.94,154.33,29376.0,133.677,133.9025,133.5468,133.8852,29376.0
2019-01-17 15:30:00,154.37,154.68,154.31,154.62,56600.0,133.9199,134.1888,133.8678,134.1367,56600.0
2019-01-17 15:35:00,154.59,154.64,154.41,154.42,49908.0,134.1107,134.1541,133.9546,133.9632,49908.0
2019-01-17 15:40:00,154.42,154.54,154.39,154.44,69976.0,133.9632,134.0673,133.9372,133.9806,69976.0
2019-01-17 15:45:00,154.44,154.6,154.32,154.34,77809.0,133.9806,134.1194,133.8765,133.8938,77809.0
2019-01-17 15:50:00,154.35,154.4,154.22,154.37,80506.0,133.9025,133.9459,133.7897,133.9199,80506.0
2019-01-17 15:55:00,154.39,154.79,154.39,154.62,278065.0,133.9372,134.2842,133.9372,134.1367,278065.0
2019-01-18 09:30:00,155.54,157.24,155.01,156.92,446681.0,134.9349,136.4097,134.4751,136.1321,446681.0
2019-01-18 09:35:00,156.95,156.95,155.91,155.98,39014.0,136.1581,136.1581,135.2559,135.3166,39014.0
2019-01-18 09:40:00,155.96,156.12,155.62,156.02,41393.0,135.2992,135.438,135.0043,135.3513,41393.0
2019-01-18 09:45:00,155.92,156.75,155.92,156.55,34388.0,135.2645,135.9846,135.2645,135.8111,34388.0
2019-01-18 09:50:00,156.7,157.22,156.59,156.97,49275.0,135.9412,136.3923,135.8458,136.1754,49275.0
2019-01-18 09:55:00,156.96,157.56,156.7,157.5,70611.0,136.1668,136.6873,135.9412,136.6352,70611.0
2019-01-18 10:00:00,157.46,157.51,157.13,157.51,31753.0,136.6005,136.6439,136.3142,136.6439,31753.0
2019-01-18 10:05:00,157.52,157.52,157.0,157.18,38264.0,136.6526,136.6526,136.2015,136.3576,38264.0
2019-01-18 10:10:00,157.13,157.48,157.13,157.44,27869.0,136.3142,136.6179,136.3142,136.5832,27869.0
2019-01-18 10:15:00,157.47,158.0,157.37,157.79,53111.0,136.6092,137.069,136.5224,136.8868,53111.0
2019-01-18 10:20:00,157.8,158.09,157.72,157.84,30980.0,136.8955,137.1471,136.8261,136.9302,30980.0
2019-01-18 10:25:00,157.84,157.84,157.48,157.65,31521.0,136.9302,136.9302,136.6179,136.7653,31521.0
2019-01-18 10:30:00,157.67,158.19,157.62,158.14,41967.0,136.7827,137.2338,136.7393,137.1904,41967.0
2019-01-18 10:35:00,158.16,158.27,157.85,158.1,68368.0,137.2078,137.3032,136.9389,137.1557,68368.0
2019-01-18 10:40:00,158.15,158.5,158.02,158.48,62035.0,137.1991,137.5027,137.0863,137.4854,62035.0
2019-01-18 10:45:00,158.5,158.8,158.18,158.18,79638.0,137.5027,137.763,137.2251,137.2251,79638.0
2019-01-18 10:50:00,158.18,158.4,158.05,158.09,59590.0,137.2251,137.416,137.1124,137.1471,59590.0
2019-01-18 10:55:00,158.07,158.13,157.88,158.06,93174.0,137.1297,137.1818,136.9649,137.121,93174.0
2019-01-18 11:00:00,158.09,158.5,158.09,158.33,53270.0,137.1471,137.5027,137.1471,137.3553,53270.0
2019-01-18 11:05:00,158.36,158.53,158.09,158.31,53855.0,137.3813,137.5288,137.1471,137.3379,53855.0
2019-01-18 11:10:00,158.31,158.32,157.99,158.05,81245.0,137.3379,137.3466,137.0603,137.1124,81245.0
2019-01-18 11:15:00,158.08,158.13,157.61,157.62,20957.0,137.1384,137.1818,136.7306,136.7393,20957.0
2019-01-18 11:20:00,157.66,157.78,157.44,157.56,21865.0,136.774,136.8781,136.5832,136.6873,21865.0
2019-01-18 11:25:00,157.59,157.89,157.57,157.78,14844.0,136.7133,136.9736,136.6959,136.8781,14844.0
2019-01-18 11:30:00,157.78,157.88,157.67,157.71,18086.0,136.8781,136.9649,136.7827,136.8174,18086.0
2019-01-18 11:35:00,157.71,157.88,157.7,157.82,14082.0,136.8174,136.9649,136.8087,136.9128,14082.0
2019-01-18 11:40:00,157.83,157.96,157.77,157.8,25934.0,136.9215,137.0343,136.8694,136.8955,25934.0
2019-01-18 11:45:00,157.8,157.82,157.37,157.59,26574.0,136.8955,136.9128,136.5224,136.7133,26574.0
2019-01-18 11:50:00,157.61,157.72,157.55,157.62,16554.0,136.7306,136.8261,136.6786,136.7393,16554.0
2019-01-18 11:55:00,157.6,157.96,157.58,157.96,20633.0,136.722,137.0343,136.7046,137.0343,20633.0
2019-01-18 12:00:00,158.0,158.13,157.94,157.94,44159.0,137.069,137.1818,137.0169,137.0169,44159.0
2019-01-18 12:05:00,157.95,158.03,157.61,157.82,99575.0,137.0256,137.095,136.7306,136.9128,99575.0
2019-01-18 12:10:00,157.82,158.35,157.74,158.34,32068.0,136.9128,137.3726,136.8434,137.3639,32068.0
2019-01-18 12:15:00,158.31,158.4,158.04,158.15,23658.0,137.3379,137.416,137.1037,137.1991,23658.0
2019-01-18 12:20:00,158.17,158.42,158.09,158.4,12643.0,137.2165,137.4333,137.1471,137.416,12643.0
2019-01-18 12:25:00,158.45,158.54,158.27,158.35,26988.0,137.4594,137.5374,137.3032,137.3726,26988.0
2019-01-18 12:30:00,158.34,158.34,158.03,158.16,14604.0,137.3639,137.3639,137.095,137.2078,14604.0
2019-01-18 12:35:00,158.15,158.15,157.79,157.79,16883.0,137.1991,137.1991,136.8868,136.8868,16883.0
2019-01-18 12:40:00,157.79,158.18,157.79,158.11,24107.0,136.8868,137.2251,136.8868,137.1644,24107.0
2019-01-18 12:45:00,158.09,158.09,157.79,157.86,20331.0,137.1471,137.1471,136.8868,136.9475,20331.0
2019-01-18 12:50:00,157.82,157.92,157.76,157.88,13077.0,136.9128,136.9996,136.8608,136.9649,13077.0
2019-01-18 12:55:00,157.88,157.99,157.81,157.86,15187.0,136.9649,137.0603,136.9041,136.9475,15187.0
2019-01-18 13:00:00,157.87,157.95,157.8,157.89,13418.0,136.9562,137.0256,136.8955,136.9736,13418.0
2019-01-18 13:05:00,157.92,157.92,157.73,157.75,10233.0,136.9996,136.9996,136.8347,136.8521,10233.0
2019-01-18 13:10:00,157.78,157.79,157.6,157.63,16127.0,136.8781,136.8868,136.722,136.748,16127.0
2019-01-18 13:15:00,157.61,157.62,157.39,157.49,21433.0,136.7306,136.7393,136.5398,136.6265,21433.0
2019-01-18 13:20:00,157.5,157.63,157.47,157.63,19723.0,136.6352,136.748,136.6092,136.748,19723.0
2019-01-18 13:25:00,157.59,157.63,157.42,157.49,15894.0,136.7133,136.748,136.5658,136.6265,15894.0
2019-01-18 13:30:00,157.53,157.56,157.27,157.27,15260.0,136.6612,136.6873,136.4357,136.4357,15260.0
2019-01-18 13:35:00,157.27,157.29,157.18,157.18,21846.0,136.4357,136.453,136.3576,136.3576,21846.0
2019-01-18 13:40:00,157.18,157.41,157.12,157.39,23938.0,136.3576,136.5571,136.3056,136.5398,23938.0
2019-01-18 13:45:00,157.4,157.57,157.3,157.53,33764.0,136.5485,136.6959,136.4617,136.6612,33764.0
2019-01-18 13:50:00,157.56,157.59,157.42,157.52,16436.0,136.6873,136.7133,136.5658,136.6526,16436.0
2019-01-18 13:55:00,157.5,157.52,157.33,157.35,23716.0,136.6352,136.6526,136.4877,136.5051,23716.0
2019-01-18 14:00:00,157.33,157.42,157.26,157.38,21248.0,136.4877,136.5658,136.427,136.5311,21248.0
2019-01-18 14:05:00,157.38,157.5,157.26,157.48,30401.0,136.5311,136.6352,136.427,136.6179,30401.0
2019-01-18 14:10:00,157.52,157.53,157.26,157.32,21255.0,136.6526,136.6612,136.427,136.4791,21255.0
2019-01-18 14:15:00,157.34,157.37,157.11,157.12,18688.0,136.4964,136.5224,136.2969,136.3056,18688.0
2019-01-18 14:20:00,157.1,157.22,157.04,157.18,14998.0,136.2882,136.3923,136.2362,136.3576,14998.0
2019-01-18 14:25:00,157.19,157.23,157.07,157.2,15595.0,136.3663,136.401,136.2622,136.375,15595.0
2019-01-18 14:30:00,157.16,157.18,156.88,156.88,28276.0,136.3403,136.3576,136.0974,136.0974,28276.0
2019-01-18 14:35:00,156.88,156.92,156.68,156.77,31040.0,136.0974,136.1321,135.9238,136.0019,31040.0
2019-01-18 14:40:00,156.79,156.9,156.71,156.9,17735.0,136.0193,136.1147,135.9499,136.1147,17735.0
2019-01-18 14:45:00,156.88,157.15,156.82,157.12,13893.0,136.0974,136.3316,136.0453,136.3056,13893.0
2019-01-18 14:50:00,157.15,157.25,157.0,157.16,21412.0,136.3316,136.4183,136.2015,136.3403,21412.0
2019-01-18 14:55:00,157.16,157.31,157.11,157.2,23071.0,136.3403,136.4704,136.2969,136.375,23071.0
2019-01-18 15:00:00,157.18,157.2,157.07,157.19,18391.0,136.3576,136.375,136.2622,136.3663,18391.0
2019-01-18 15:05:00,157.18,157.22,157.1,157.21,18612.0,136.3576,136.3923,136.2882,136.3836,18612.0
2019-01-18 15:10:00,157.18,157.38,157.05,157.38,28833.0,136.3576,136.5311,136.2448,136.5311,28833.0
2019-01-18 15:15:00,157.4,157.55,157.33,157.55,21721.0,136.5485,136.6786,136.4877,136.6786,21721.0
2019-01-18 15:20:00,157.59,157.59,157.4,157.42,20935.0,136.7133,136.7133,136.5485,136.5658,20935.0
2019-01-18 15:25:00,157.42,157.51,157.39,157.49,24696.0,136.5658,136.6439,136.5398,136.6265,24696.0
2019-01-18 15:30:00,157.49,157.63,157.47,157.58,32702.0,136.6265,136.748,136.6092,136.7046,32702.0
2019-01-18 15:35:00,157.59,157.96,157.58,157.94,49394.0,136.7133,137.0343,136.7046,137.0169,49394.0
2019-01-18 15:40:00,157.93,158.07,157.86,158.04,165689.0,137.0083,137.1297,136.9475,137.1037,165689.0
2019-01-18 15:45:00,158.04,158.17,157.86,157.9,91196.0,137.1037,137.2165,136.9475,136.9822,91196.0
2019-01-18 15:50:00,157.9,158.04,157.66,158.03,95148.0,136.9822,137.1037,136.774,137.095,95148.0
2019-01-18 15:55:00,158.02,158.48,157.98,158.34,267199.0,137.0863,137.4854,137.0516,137.3639,267199.0
2019-01-22 09:30:00,156.93,157.2,156.0,156.74,111779.0,136.1407,136.375,135.3339,135.9759,111779.0
2019-01-22 09:35:00,156.42,156.94,156.01,156.72,58296.0,135.6983,136.1494,135.3426,135.9585,58296.0
2019-01-22 09:40:00,156.72,156.77,156.36,156.5,65044.0,135.9585,136.0019,135.6462,135.7677,65044.0
2019-01-22 09:45:00,156.45,156.51,155.58,155.7,83428.0,135.7243,135.7764,134.9696,135.0737,83428.0
2019-01-22 09:50:00,155.65,155.78,155.31,155.31,113023.0,135.0303,135.1431,134.7353,134.7353,113023.0
2019-01-22 09:55:00,155.31,155.48,154.86,155.0,114351.0,134.7353,134.8828,134.345,134.4664,114351.0
2019-01-22 10:00:00,154.99,156.07,154.82,155.99,68755.0,134.4577,135.3947,134.3102,135.3253,68755.0
2019-01-22 10:05:00,155.88,155.92,155.28,155.4,61717.0,135.2298,135.2645,134.7093,134.8134,61717.0
2019-01-22 10:10:00,155.35,155.49,155.13,155.3,29999.0,134.77,134.8915,134.5792,134.7267,29999.0
2019-01-22 10:15:00,155.3,155.56,155.25,155.43,69214.0,134.7267,134.9522,134.6833,134.8394,69214.0
2019-01-22 10:20:00,155.47,156.14,155.47,155.92,26102.0,134.8741,135.4554,134.8741,135.2645,26102.0
2019-01-22 10:25:00,155.92,156.1,155.78,155.85,20604.0,135.2645,135.4207,135.1431,135.2038,20604.0
2019-01-22 10:30:00,155.81,156.09,155.69,156.02,21486.0,135.1691,135.412,135.065,135.3513,21486.0
2019-01-22 10:35:00,155.98,156.42,155.95,156.39,29546.0,135.3166,135.6983,135.2906,135.6723,29546.0
2019-01-22 10:40:00,156.33,156.39,156.14,156.32,31849.0,135.6202,135.6723,135.4554,135.6115,31849.0
2019-01-22 10:45:00,156.36,156.48,156.28,156.4,30672.0,135.6462,135.7503,135.5768,135.6809,30672.0
2019-01-22 10:50:00,156.38,156.7,156.25,156.53,37692.0,135.6636,135.9412,135.5508,135.7937,37692.0
2019-01-22 10:55:00,156.49,156.73,156.34,156.43,38513.0,135.759,135.9672,135.6289,135.707,38513.0
2019-01-22 11:00:00,156.43,156.5,156.25,156.27,30785.0,135.707,135.7677,135.5508,135.5682,30785.0
2019-01-22 11:05:00,156.29,156.55,156.21,156.4,26047.0,135.5855,135.8111,135.5161,135.6809,26047.0
2019-01-22 11:10:00,156.4,156.54,156.24,156.46,21260.0,135.6809,135.8024,135.5421,135.733,21260.0
2019-01-22 11:15:00,156.49,156.56,156.25,156.31,12879.0,135.759,135.8197,135.5508,135.6029,12879.0
2019-01-22 11:20:00,156.3,156.56,156.29,156.46,21438.0,135.5942,135.8197,135.5855,135.733,21438.0
2019-01-22 11:25:00,156.49,156.57,156.38,156.4,28897.0,135.759,135.8284,135.6636,135.6809,28897.0
2019-01-22 11:30:00,156.41,156.58,156.36,156.53,16009.0,135.6896,135.8371,135.6462,135.7937,16009.0
2019-01-22 11:35:00,156.51,156.65,156.29,156.35,20812.0,135.7764,135.8978,135.5855,135.6376,20812.0
2019-01-22 11:40:00,156.31,156.33,155.8,156.0,26716.0,135.6029,135.6202,135.1604,135.3339,26716.0
2019-01-22 11:45:00,155.94,156.07,155.91,155.91,21627.0,135.2819,135.3947,135.2559,135.2559,21627.0
2019-01-22 11:50:00,155.94,156.02,155.74,155.83,15468.0,135.2819,135.3513,135.1084,135.1864,15468.0
2019-01-22 11:55:00,155.79,155.91,155.65,155.73,20950.0,135.1517,135.2559,135.0303,135.0997,20950.0
2019-01-22 12:00:00,155.76,155.83,155.5,155.8,28526.0,135.1257,135.1864,134.9002,135.1604,28526.0
2019-01-22 12:05:00,155.75,155.99,155.74,155.81,28332.0,135.117,135.3253,135.1084,135.1691,28332.0
2019-01-22 12:10:00,155.81,155.88,155.69,155.72,18222.0,135.1691,135.2298,135.065,135.091,18222.0
2019-01-22 12:15:00,155.7,155.78,155.62,155.76,18885.0,135.0737,135.1431,135.0043,135.1257,18885.0
2019-01-22 12:20:00,155.77,155.81,155.59,155.65,22044.0,135.1344,135.1691,134.9782,135.0303,22044.0
2019-01-22 12:25:00,155.64,155.67,155.46,155.57,18126.0,135.0216,135.0476,134.8655,134.9609,18126.0
2019-01-22 12:30:00,155.54,155.6,155.42,155.43,10814.0,134.9349,134.9869,134.8308,134.8394,10814.0
2019-01-22 12:35:00,155.44,155.63,155.4,155.6,18852.0,134.8481,135.0129,134.8134,134.9869,18852.0
2019-01-22 12:40:00,155.56,155.74,155.5,155.69,15449.0,134.9522,135.1084,134.9002,135.065,15449.0
2019-01-22 12:45:00,155.7,155.81,155.63,155.7,14138.0,135.0737,135.1691,135.0129,135.0737,14138.0
2019-01-22 12:50:00,155.71,155.71,155.63,155.67,14649.0,135.0823,135.0823,135.0129,135.0476,14649.0
2019-01-22 12:55:00,155.68,155.68,155.54,155.54,16504.0,135.0563,135.0563,134.9349,134.9349,16504.0
2019-01-22 13:00:00,155.53,155.53,155.16,155.22,31063.0,134.9262,134.9262,134.6052,134.6573,31063.0
2019-01-22 13:05:00,155.2,155.29,155.1,155.13,15073.0,134.6399,134.718,134.5532,134.5792,15073.0
2019-01-22 13:10:00,155.13,155.13,154.89,155.03,31632.0,134.5792,134.5792,134.371,134.4924,31632.0
2019-01-22 13:15:00,155.0,155.07,154.79,154.8,22648.0,134.4664,134.5271,134.2842,134.2929,22648.0
2019-01-22 13:20:00,154.78,155.13,154.78,155.01,32284.0,134.2755,134.5792,134.2755,134.4751,32284.0
2019-01-22 13:25:00,155.04,155.19,154.93,155.02,25336.0,134.5011,134.6312,134.4057,134.4838,25336.0
2019-01-22 13:30:00,155.01,155.12,154.93,155.03,33047.0,134.4751,134.5705,134.4057,134.4924,33047.0
2019-01-22 13:35:00,155.03,155.15,154.96,155.02,30178.0,134.4924,134.5965,134.4317,134.4838,30178.0
2019-01-22 13:40:00,155.0,155.11,154.89,154.89,27632.0,134.4664,134.5618,134.371,134.371,27632.0
2019-01-22 13:45:00,154.86,155.1,154.84,155.06,19419.0,134.345,134.5532,134.3276,134.5185,19419.0
2019-01-22 13:50:00,155.07,155.17,155.05,155.07,49660.0,134.5271,134.6139,134.5098,134.5271,49660.0
2019-01-22 13:55:00,155.06,155.21,155.02,155.02,49558.0,134.5185,134.6486,134.4838,134.4838,49558.0
2019-01-22 14:00:00,155.02,155.1,154.82,154.9,19917.0,134.4838,134.5532,134.3102,134.3797,19917.0
2019-01-22 14:05:00,154.91,155.06,154.91,154.96,22781.0,134.3883,134.5185,134.3883,134.4317,22781.0
2019-01-22 14:10:00,154.98,155.12,154.94,155.0,14951.0,134.4491,134.5705,134.4144,134.4664,14951.0
2019-01-22 14:15:00,155.0,155.27,155.0,155.18,17389.0,134.4664,134.7006,134.4664,134.6226,17389.0
2019-01-22 14:20:00,155.19,155.21,154.84,154.88,16218.0,134.6312,134.6486,134.3276,134.3623,16218.0
2019-01-22 14:25:00,154.87,154.98,154.87,154.91,16314.0,134.3536,134.4491,134.3536,134.3883,16314.0
2019-01-22 14:30:00,154.89,154.96,154.86,154.89,15316.0,134.371,134.4317,134.345,134.371,15316.0
2019-01-22 14:35:00,154.9,154.98,154.71,154.77,27010.0,134.3797,134.4491,134.2148,134.2669,27010.0
2019-01-22 14:40:00,154.77,154.98,154.56,154.66,22516.0,134.2669,134.4491,134.0847,134.1714,22516.0
2019-01-22 14:45:00,154.69,154.71,154.44,154.51,21231.0,134.1975,134.2148,133.9806,134.0413,21231.0
2019-01-22 14:50:00,154.53,154.71,154.4,154.57,31582.0,134.0587,134.2148,133.9459,134.0934,31582.0
2019-01-22 14:55:00,154.6,155.0,154.6,154.96,52891.0,134.1194,134.4664,134.1194,134.4317,52891.0
2019-01-22 15:00:00,154.94,155.04,154.74,154.84,41290.0,134.4144,134.5011,134.2408,134.3276,41290.0
2019-01-22 15:05:00,154.82,154.96,154.62,154.81,36469.0,134.3102,134.4317,134.1367,134.3016,36469.0
2019-01-22 15:10:00,154.82,155.03,154.77,154.91,35584.0,134.3102,134.4924,134.2669,134.3883,35584.0
2019-01-22 15:15:00,154.92,155.06,154.92,154.97,32077.0,134.397,134.5185,134.397,134.4404,32077.0
2019-01-22 15:20:00,154.96,155.06,154.9,154.97,32204.0,134.4317,134.5185,134.3797,134.4404,32204.0
2019-01-22 15:25:00,154.95,154.97,154.82,154.9,22864.0,134.423,134.4404,134.3102,134.3797,22864.0
2019-01-22 15:30:00,154.91,154.93,154.56,154.59,29828.0,134.3883,134.4057,134.0847,134.1107,29828.0
2019-01-22 15:35:00,154.57,155.08,154.43,155.07,55389.0,134.0934,134.5358,133.9719,134.5271,55389.0
2019-01-22 15:40:00,155.08,155.16,154.73,154.79,97688.0,134.5358,134.6052,134.2322,134.2842,97688.0
2019-01-22 15:45:00,154.75,154.91,154.55,154.73,58927.0,134.2495,134.3883,134.076,134.2322,58927.0
2019-01-22 15:50:00,154.78,154.86,154.52,154.62,70348.0,134.2755,134.345,134.05,134.1367,70348.0
2019-01-22 15:55:00,154.66,155.08,154.41,155.0,327567.0,134.1714,134.5358,133.9546,134.4664,327567.0
2019-01-23 09:30:00,155.45,156.02,155.35,155.8,61350.0,134.8568,135.3513,134.77,135.1604,61350.0
2019-01-23 09:35:00,155.87,155.93,155.48,155.62,29204.0,135.2212,135.2732,134.8828,135.0043,29204.0
2019-01-23 09:40:00,155.59,155.76,155.42,155.56,29081.0,134.9782,135.1257,134.8308,134.9522,29081.0
2019-01-23 09:45:00,155.56,156.0,155.53,155.9,49881.0,134.9522,135.3339,134.9262,135.2472,49881.0
2019-01-23 09:50:00,155.78,156.01,155.6,155.62,29216.0,135.1431,135.3426,134.9869,135.0043,29216.0
2019-01-23 09:55:00,155.66,155.77,155.44,155.44,22945.0,135.039,135.1344,134.8481,134.8481,22945.0
2019-01-23 10:00:00,155.47,155.61,155.26,155.56,25116.0,134.8741,134.9956,134.692,134.9522,25116.0
2019-01-23 10:05:00,155.59,155.63,155.31,155.36,20823.0,134.9782,135.0129,134.7353,134.7787,20823.0
2019-01-23 10:10:00,155.34,155.46,155.08,155.11,28081.0,134.7614,134.8655,134.5358,134.5618,28081.0
2019-01-23 10:15:00,155.14,155.17,154.16,154.34,72953.0,134.5879,134.6139,133.7377,133.8938,72953.0
2019-01-23 10:20:00,154.27,154.67,154.23,154.57,31749.0,133.8331,134.1801,133.7984,134.0934,31749.0
2019-01-23 10:25:00,154.6,154.83,154.3,154.35,32894.0,134.1194,134.3189,133.8591,133.9025,32894.0
2019-01-23 10:30:00,154.35,154.65,154.15,154.43,34619.0,133.9025,134.1628,133.729,133.9719,34619.0
2019-01-23 10:35:00,154.4,154.49,154.04,154.04,37979.0,133.9459,134.024,133.6336,133.6336,37979.0
2019-01-23 10:40:00,154.04,154.13,153.86,153.89,29028.0,133.6336,133.7117,133.4774,133.5035,29028.0
2019-01-23 10:45:00,153.86,154.36,153.85,154.0,33399.0,133.4774,133.9112,133.4687,133.5989,33399.0
2019-01-23 10:50:00,153.99,153.99,153.56,153.56,33929.0,133.5902,133.5902,133.2172,133.2172,33929.0
2019-01-23 10:55:00,153.58,153.67,153.32,153.36,26298.0,133.2345,133.3126,133.009,133.0437,26298.0
2019-01-23 11:00:00,153.33,153.65,153.21,153.64,26618.0,133.0176,133.2952,132.9135,133.2866,26618.0
2019-01-23 11:05:00,153.68,153.81,153.57,153.71,28067.0,133.3213,133.434,133.2258,133.3473,28067.0
2019-01-23 11:10:00,153.72,153.97,153.59,153.59,18751.0,133.356,133.5729,133.2432,133.2432,18751.0
2019-01-23 11:15:00,153.62,153.68,153.43,153.68,28362.0,133.2692,133.3213,133.1044,133.3213,28362.0
2019-01-23 11:20:00,153.69,153.69,153.3,153.4,32641.0,133.3299,133.3299,132.9916,133.0784,32641.0
2019-01-23 11:25:00,153.41,153.45,153.16,153.41,30696.0,133.087,133.1217,132.8702,133.087,30696.0
2019-01-23 11:30:00,153.45,153.68,153.33,153.67,27469.0,133.1217,133.3213,133.0176,133.3126,27469.0
2019-01-23 11:35:00,153.71,153.78,153.48,153.58,24258.0,133.3473,133.408,133.1478,133.2345,24258.0
2019-01-23 11:40:00,153.6,153.61,153.29,153.38,26547.0,133.2519,133.2605,132.9829,133.061,26547.0
2019-01-23 11:45:00,153.37,153.38,153.08,153.1,32967.0,133.0523,133.061,132.8008,132.8181,32967.0
2019-01-23 11:50:00,153.11,153.34,152.95,153.0,19281.0,132.8268,133.0263,132.688,132.7314,19281.0
2019-01-23 11:55:00,153.02,153.07,152.91,153.02,19824.0,132.7487,132.7921,132.6533,132.7487,19824.0
2019-01-23 12:00:00,153.05,153.13,152.95,153.05,20302.0,132.7747,132.8441,132.688,132.7747,20302.0
2019-01-23 12:05:00,153.04,153.15,152.43,152.65,38371.0,132.7661,132.8615,132.2369,132.4277,38371.0
2019-01-23 12:10:00,152.67,152.95,152.63,152.91,17988.0,132.4451,132.688,132.4104,132.6533,17988.0
2019-01-23 12:15:00,152.9,152.96,152.69,152.76,23322.0,132.6446,132.6967,132.4624,132.5231,23322.0
2019-01-23 12:20:00,152.75,153.25,152.71,153.06,49682.0,132.5145,132.9482,132.4798,132.7834,49682.0
2019-01-23 12:25:00,153.0,153.19,152.95,153.01,23546.0,132.7314,132.8962,132.688,132.74,23546.0
2019-01-23 12:30:00,152.97,153.3,152.97,153.15,20059.0,132.7053,132.9916,132.7053,132.8615,20059.0
2019-01-23 12:35:00,153.14,153.16,153.0,153.04,16390.0,132.8528,132.8702,132.7314,132.7661,16390.0
2019-01-23 12:40:00,153.04,153.06,152.92,152.99,19604.0,132.7661,132.7834,132.662,132.7227,19604.0
2019-01-23 12:45:00,153.02,153.09,152.97,153.04,18315.0,132.7487,132.8094,132.7053,132.7661,18315.0
2019-01-23 12:50:00,153.02,153.2,153.01,153.11,27074.0,132.7487,132.9049,132.74,132.8268,27074.0
2019-01-23 12:55:00,153.11,153.28,153.05,153.2,22181.0,132.8268,132.9743,132.7747,132.9049,22181.0
2019-01-23 13:00:00,153.21,153.21,152.93,153.04,19374.0,132.9135,132.9135,132.6706,132.7661,19374.0
2019-01-23 13:05:00,152.99,153.14,152.96,153.14,12553.0,132.7227,132.8528,132.6967,132.8528,12553.0
2019-01-23 13:10:00,153.14,153.14,153.0,153.06,22969.0,132.8528,132.8528,132.7314,132.7834,22969.0
2019-01-23 13:15:00,153.09,153.29,153.09,153.12,38819.0,132.8094,132.9829,132.8094,132.8355,38819.0
2019-01-23 13:20:00,153.15,153.16,153.05,153.08,18709.0,132.8615,132.8702,132.7747,132.8008,18709.0
2019-01-23 13:25:00,153.09,153.13,153.06,153.11,24763.0,132.8094,132.8441,132.7834,132.8268,24763.0
2019-01-23 13:30:00,153.09,153.28,153.08,153.11,27888.0,132.8094,132.9743,132.8008,132.8268,27888.0
2019-01-23 13:35:00,153.13,153.3,153.13,153.22,26573.0,132.8441,132.9916,132.8441,132.9222,26573.0
2019-01-23 13:40:00,153.22,153.24,153.09,153.11,32139.0,132.9222,132.9396,132.8094,132.8268,32139.0
2019-01-23 13:45:00,153.14,153.3,153.14,153.26,18162.0,132.8528,132.9916,132.8528,132.9569,18162.0
2019-01-23 13:50:00,153.27,153.27,153.14,153.25,25319.0,132.9656,132.9656,132.8528,132.9482,25319.0
2019-01-23 13:55:00,153.22,153.3,153.11,153.3,27011.0,132.9222,132.9916,132.8268,132.9916,27011.0
2019-01-23 14:00:00,153.3,153.44,153.22,153.42,26408.0,132.9916,133.1131,132.9222,133.0957,26408.0
2019-01-23 14:05:00,153.39,153.39,153.27,153.29,33063.0,133.0697,133.0697,132.9656,132.9829,33063.0
2019-01-23 14:10:00,153.29,153.42,153.27,153.38,24944.0,132.9829,133.0957,132.9656,133.061,24944.0
2019-01-23 14:15:00,153.38,153.52,153.3,153.31,21737.0,133.061,133.1825,132.9916,133.0003,21737.0
2019-01-23 14:20:00,153.3,153.5,153.29,153.44,21664.0,132.9916,133.1651,132.9829,133.1131,21664.0
2019-01-23 14:25:00,153.46,153.46,153.2,153.32,30261.0,133.1304,133.1304,132.9049,133.009,30261.0
2019-01-23 14:30:00,153.3,153.4,153.16,153.36,40866.0,132.9916,133.0784,132.8702,133.0437,40866.0
2019-01-23 14:35:00,153.38,153.6,153.37,153.53,23585.0,133.061,133.2519,133.0523,133.1911,23585.0
2019-01-23 14:40:00,153.51,153.52,153.06,153.06,25262.0,133.1738,133.1825,132.7834,132.7834,25262.0
2019-01-23 14:45:00,153.05,153.08,152.92,153.04,28409.0,132.7747,132.8008,132.662,132.7661,28409.0
2019-01-23 14:50:00,153.08,153.28,153.08,153.18,32437.0,132.8008,132.9743,132.8008,132.8875,32437.0
2019-01-23 14:55:00,153.17,153.3,153.06,153.22,32415.0,132.8788,132.9916,132.7834,132.9222,32415.0
2019-01-23 15:00:00,153.22,153.51,153.17,153.47,47449.0,132.9222,133.1738,132.8788,133.1391,47449.0
2019-01-23 15:05:00,153.46,153.58,153.4,153.44,49235.0,133.1304,133.2345,133.0784,133.1131,49235.0
2019-01-23 15:10:00,153.43,153.6,153.37,153.46,31158.0,133.1044,133.2519,133.0523,133.1304,31158.0
2019-01-23 15:15:00,153.48,153.98,153.45,153.91,46129.0,133.1478,133.5815,133.1217,133.5208,46129.0
2019-01-23 15:20:00,153.89,153.98,153.74,153.86,39061.0,133.5035,133.5815,133.3733,133.4774,39061.0
2019-01-23 15:25:00,153.86,153.94,153.74,153.9,40178.0,133.4774,133.5468,133.3733,133.5121,40178.0
2019-01-23 15:30:00,153.93,153.95,153.64,153.66,50275.0,133.5382,133.5555,133.2866,133.3039,50275.0
2019-01-23 15:35:00,153.66,153.97,153.65,153.78,71942.0,133.3039,133.5729,133.2952,133.408,71942.0
2019-01-23 15:40:00,153.81,153.85,153.66,153.77,53459.0,133.434,133.4687,133.3039,133.3993,53459.0
2019-01-23 15:45:00,153.77,153.78,153.52,153.52,79055.0,133.3993,133.408,133.1825,133.1825,79055.0
2019-01-23 15:50:00,153.51,153.54,153.08,153.08,94973.0,133.1738,133.1998,132.8008,132.8008,94973.0
2019-01-23 15:55:00,153.13,154.35,152.91,154.33,376005.0,132.8441,133.9025,132.6533,133.8852,376005.0
2019-01-24 09:30:00,160.04,160.42,157.29,157.7,301132.0,138.8387,139.1684,136.453,136.8087,301132.0
2019-01-24 09:35:00,157.75,158.33,157.66,158.2,100977.0,136.8521,137.3553,136.774,137.2425,100977.0
2019-01-24 09:40:00,158.14,158.55,157.69,157.85,142375.0,137.1904,137.5461,136.8,136.9389,142375.0
2019-01-24 09:45:00,157.99,158.18,156.99,157.08,142868.0,137.0603,137.2251,136.1928,136.2709,142868.0
2019-01-24 09:50:00,157.03,157.13,156.21,156.51,55968.0,136.2275,136.3142,135.5161,135.7764,55968.0
2019-01-24 09:55:00,156.51,157.0,156.01,156.82,234536.0,135.7764,136.2015,135.3426,136.0453,234536.0
2019-01-24 10:00:00,156.78,157.76,156.7,157.4,83293.0,136.0106,136.8608,135.9412,136.5485,83293.0
2019-01-24 10:05:00,157.37,157.87,156.95,157.84,70775.0,136.5224,136.9562,136.1581,136.9302,70775.0
2019-01-24 10:10:00,157.83,158.26,157.66,158.11,48200.0,136.9215,137.2945,136.774,137.1644,48200.0
2019-01-24 10:15:00,158.08,159.3,158.03,158.78,114911.0,137.1384,138.1968,137.095,137.7456,114911.0
2019-01-24 10:20:00,158.78,159.29,158.74,159.1,112383.0,137.7456,138.1881,137.7109,138.0233,112383.0
2019-01-24 10:25:00,159.07,159.7,158.96,159.6,99519.0,137.9972,138.5438,137.9018,138.457,99519.0
2019-01-24 10:30:00,159.54,159.57,159.13,159.52,38356.0,138.405,138.431,138.0493,138.3876,38356.0
2019-01-24 10:35:00,159.52,159.76,159.27,159.3,40612.0,138.3876,138.5958,138.1707,138.1968,40612.0
2019-01-24 10:40:00,159.33,159.78,159.3,159.74,50634.0,138.2228,138.6132,138.1968,138.5785,50634.0
2019-01-24 10:45:00,159.75,159.79,159.25,159.32,43012.0,138.5871,138.6218,138.1534,138.2141,43012.0
2019-01-24 10:50:00,159.25,159.26,158.6,158.9,62881.0,138.1534,138.1621,137.5895,137.8498,62881.0
2019-01-24 10:55:00,158.94,159.2,158.83,158.97,55175.0,137.8845,138.11,137.789,137.9105,55175.0
2019-01-24 11:00:00,158.94,159.42,158.78,159.03,31512.0,137.8845,138.3009,137.7456,137.9625,31512.0
2019-01-24 11:05:00,158.99,159.49,158.99,159.48,29850.0,137.9278,138.3616,137.9278,138.3529,29850.0
2019-01-24 11:10:00,159.48,159.52,158.82,158.94,23700.0,138.3529,138.3876,137.7803,137.8845,23700.0
2019-01-24 11:15:00,158.97,159.13,158.9,159.03,32490.0,137.9105,138.0493,137.8498,137.9625,32490.0
2019-01-24 11:20:00,158.97,159.36,158.73,159.33,46954.0,137.9105,138.2488,137.7023,138.2228,46954.0
2019-01-24 11:25:00,159.29,159.54,159.14,159.14,47537.0,138.1881,138.405,138.058,138.058,47537.0
2019-01-24 11:30:00,159.15,159.47,159.13,159.34,21626.0,138.0666,138.3442,138.0493,138.2315,21626.0
2019-01-24 11:35:00,159.3,159.64,159.23,159.33,25267.0,138.1968,138.4917,138.136,138.2228,25267.0
2019-01-24 11:40:00,159.31,159.65,159.25,159.58,33068.0,138.2054,138.5004,138.1534,138.4397,33068.0
2019-01-24 11:45:00,159.61,159.99,159.55,159.8,82905.0,138.4657,138.7954,138.4136,138.6305,82905.0
2019-01-24 11:50:00,159.75,159.91,159.59,159.91,25861.0,138.5871,138.726,138.4483,138.726,25861.0
2019-01-24 11:55:00,159.88,160.01,159.79,159.91,101242.0,138.6999,138.8127,138.6218,138.726,101242.0
2019-01-24 12:00:00,159.88,160.17,159.85,160.04,56307.0,138.6999,138.9515,138.6739,138.8387,56307.0
2019-01-24 12:05:00,160.04,160.07,159.75,159.8,109321.0,138.8387,138.8648,138.5871,138.6305,109321.0
2019-01-24 12:10:00,159.79,160.01,159.72,159.87,64160.0,138.6218,138.8127,138.5611,138.6913,64160.0
2019-01-24 12:15:00,159.83,160.23,159.6,160.2,94438.0,138.6566,139.0036,138.457,138.9775,94438.0
2019-01-24 12:20:00,160.23,160.76,160.19,160.4,107612.0,139.0036,139.4633,138.9689,139.151,107612.0
2019-01-24 12:25:00,160.39,160.67,160.29,160.48,65307.0,139.1424,139.3853,139.0556,139.2204,65307.0
2019-01-24 12:30:00,160.45,160.45,160.18,160.21,25840.0,139.1944,139.1944,138.9602,138.9862,25840.0
2019-01-24 12:35:00,160.19,160.21,159.95,159.96,39538.0,138.9689,138.9862,138.7607,138.7693,39538.0
2019-01-24 12:40:00,159.94,160.06,159.79,159.87,22686.0,138.752,138.8561,138.6218,138.6913,22686.0
2019-01-24 12:45:00,159.87,159.98,159.57,159.62,60029.0,138.6913,138.7867,138.431,138.4744,60029.0
2019-01-24 12:50:00,159.6,159.72,159.07,159.31,57305.0,138.457,138.5611,137.9972,138.2054,57305.0
2019-01-24 12:55:00,159.31,159.49,159.2,159.43,58501.0,138.2054,138.3616,138.11,138.3095,58501.0
2019-01-24 13:00:00,159.42,159.51,159.15,159.22,36326.0,138.3009,138.3789,138.0666,138.1274,36326.0
2019-01-24 13:05:00,159.24,159.3,158.84,158.99,31579.0,138.1447,138.1968,137.7977,137.9278,31579.0
2019-01-24 13:10:00,158.97,159.05,158.58,158.87,51002.0,137.9105,137.9799,137.5721,137.8237,51002.0
2019-01-24 13:15:00,158.8,158.84,158.32,158.42,85008.0,137.763,137.7977,137.3466,137.4333,85008.0
2019-01-24 13:20:00,158.41,158.59,158.35,158.46,42039.0,137.4247,137.5808,137.3726,137.468,42039.0
2019-01-24 13:25:00,158.46,158.95,158.42,158.92,73872.0,137.468,137.8931,137.4333,137.8671,73872.0
2019-01-24 13:30:00,158.94,159.05,158.81,158.97,79179.0,137.8845,137.9799,137.7717,137.9105,79179.0
2019-01-24 13:35:00,158.97,159.06,158.87,159.0,92798.0,137.9105,137.9886,137.8237,137.9365,92798.0
2019-01-24 13:40:00,159.0,159.01,158.53,158.54,56733.0,137.9365,137.9452,137.5288,137.5374,56733.0
2019-01-24 13:45:00,158.52,158.52,158.34,158.4,40601.0,137.5201,137.5201,137.3639,137.416,40601.0
2019-01-24 13:50:00,158.41,158.46,158.33,158.38,52458.0,137.4247,137.468,137.3553,137.3986,52458.0
2019-01-24 13:55:00,158.4,158.45,158.34,158.38,38149.0,137.416,137.4594,137.3639,137.3986,38149.0
2019-01-24 14:00:00,158.37,158.41,157.93,158.07,40681.0,137.39,137.4247,137.0083,137.1297,40681.0
2019-01-24 14:05:00,158.09,158.27,158.0,158.16,24953.0,137.1471,137.3032,137.069,137.2078,24953.0
2019-01-24 14:10:00,158.17,158.23,157.91,157.95,27197.0,137.2165,137.2685,136.9909,137.0256,27197.0
2019-01-24 14:15:00,157.91,158.14,157.91,158.13,22865.0,136.9909,137.1904,136.9909,137.1818,22865.0
2019-01-24 14:20:00,158.15,158.17,157.99,158.01,21938.0,137.1991,137.2165,137.0603,137.0777,21938.0
2019-01-24 14:25:00,158.04,158.19,158.01,158.12,27041.0,137.1037,137.2338,137.0777,137.1731,27041.0
2019-01-24 14:30:00,158.11,158.11,157.98,158.05,48636.0,137.1644,137.1644,137.0516,137.1124,48636.0
2019-01-24 14:35:00,158.04,158.32,157.99,158.28,34457.0,137.1037,137.3466,137.0603,137.3119,34457.0
2019-01-24 14:40:00,158.28,158.32,158.04,158.06,78931.0,137.3119,137.3466,137.1037,137.121,78931.0
2019-01-24 14:45:00,158.05,158.42,158.05,158.35,38415.0,137.1124,137.4333,137.1124,137.3726,38415.0
2019-01-24 14:50:00,158.36,158.47,158.19,158.29,50692.0,137.3813,137.4767,137.2338,137.3206,50692.0
2019-01-24 14:55:00,158.3,158.43,158.21,158.41,38281.0,137.3292,137.442,137.2512,137.4247,38281.0
2019-01-24 15:00:00,158.4,158.4,158.15,158.39,54205.0,137.416,137.416,137.1991,137.4073,54205.0
2019-01-24 15:05:00,158.39,158.54,158.28,158.29,66362.0,137.4073,137.5374,137.3119,137.3206,66362.0
2019-01-24 15:10:00,158.31,158.58,158.28,158.57,42077.0,137.3379,137.5721,137.3119,137.5635,42077.0
2019-01-24 15:15:00,158.58,158.7,158.56,158.56,50149.0,137.5721,137.6762,137.5548,137.5548,50149.0
2019-01-24 15:20:00,158.57,158.72,158.44,158.72,45892.0,137.5635,137.6936,137.4507,137.6936,45892.0
2019-01-24 15:25:00,158.73,158.94,158.7,158.83,57071.0,137.7023,137.8845,137.6762,137.789,57071.0
2019-01-24 15:30:00,158.81,159.05,158.8,159.0,89285.0,137.7717,137.9799,137.763,137.9365,89285.0
2019-01-24 15:35:00,159.0,159.16,158.98,159.04,102254.0,137.9365,138.0753,137.9192,137.9712,102254.0
2019-01-24 15:40:00,159.03,159.09,158.93,159.02,84806.0,137.9625,138.0146,137.8758,137.9539,84806.0
2019-01-24 15:45:00,159.02,159.41,159.02,159.4,142141.0,137.9539,138.2922,137.9539,138.2835,142141.0
2019-01-24 15:50:00,159.4,159.53,159.35,159.37,213771.0,138.2835,138.3963,138.2401,138.2575,213771.0
2019-01-24 15:55:00,159.4,160.53,159.38,160.32,495433.0,138.2835,139.2638,138.2662,139.0816,495433.0
2019-01-25 09:30:00,161.46,162.0,160.34,160.91,154843.0,140.0706,140.5391,139.099,139.5935,154843.0
2019-01-25 09:35:00,160.94,161.0,160.47,160.71,40825.0,139.6195,139.6716,139.2118,139.42,40825.0
2019-01-25 09:40:00,160.74,161.11,160.51,160.86,35765.0,139.446,139.767,139.2465,139.5501,35765.0
2019-01-25 09:45:00,160.92,161.33,160.57,161.04,118658.0,139.6022,139.9578,139.2985,139.7063,118658.0
2019-01-25 09:50:00,161.03,161.47,160.49,160.64,44125.0,139.6976,140.0793,139.2291,139.3592,44125.0
2019-01-25 09:55:00,160.61,160.96,160.46,160.84,136858.0,139.3332,139.6369,139.2031,139.5328,136858.0
2019-01-25 10:00:00,160.84,160.95,160.46,160.81,47732.0,139.5328,139.6282,139.2031,139.5067,47732.0
2019-01-25 10:05:00,160.75,160.98,160.69,160.9,31726.0,139.4547,139.6542,139.4026,139.5848,31726.0
2019-01-25 10:10:00,160.88,161.16,160.72,160.96,42325.0,139.5675,139.8104,139.4286,139.6369,42325.0
2019-01-25 10:15:00,161.0,161.27,160.93,161.1,61326.0,139.6716,139.9058,139.6108,139.7583,61326.0
2019-01-25 10:20:00,161.09,161.15,160.46,160.59,71266.0,139.7496,139.8017,139.2031,139.3159,71266.0
2019-01-25 10:25:00,160.58,160.92,160.56,160.71,39990.0,139.3072,139.6022,139.2898,139.42,39990.0
2019-01-25 10:30:00,160.74,160.96,160.61,160.83,65575.0,139.446,139.6369,139.3332,139.5241,65575.0
2019-01-25 10:35:00,160.85,161.02,160.79,160.9,52967.0,139.5414,139.6889,139.4894,139.5848,52967.0
2019-01-25 10:40:00,160.9,160.99,160.84,160.94,45426.0,139.5848,139.6629,139.5328,139.6195,45426.0
2019-01-25 10:45:00,160.95,160.96,160.74,160.95,37972.0,139.6282,139.6369,139.446,139.6282,37972.0
2019-01-25 10:50:00,160.95,161.04,160.46,160.53,93267.0,139.6282,139.7063,139.2031,139.2638,93267.0
2019-01-25 10:55:00,160.53,160.54,160.24,160.42,64520.0,139.2638,139.2725,139.0122,139.1684,64520.0
2019-01-25 11:00:00,160.43,160.64,160.33,160.49,30235.0,139.1771,139.3592,139.0903,139.2291,30235.0
2019-01-25 11:05:00,160.51,160.56,160.32,160.47,36439.0,139.2465,139.2898,139.0816,139.2118,36439.0
2019-01-25 11:10:00,160.47,160.63,160.35,160.6,119642.0,139.2118,139.3506,139.1077,139.3245,119642.0
2019-01-25 11:15:00,160.55,160.61,160.47,160.52,44731.0,139.2812,139.3332,139.2118,139.2551,44731.0
2019-01-25 11:20:00,160.5,160.72,160.46,160.48,59699.0,139.2378,139.4286,139.2031,139.2204,59699.0
2019-01-25 11:25:00,160.47,160.71,160.44,160.64,35002.0,139.2118,139.42,139.1857,139.3592,35002.0
2019-01-25 11:30:00,160.65,160.79,160.62,160.76,36211.0,139.3679,139.4894,139.3419,139.4633,36211.0
2019-01-25 11:35:00,160.75,160.83,160.7,160.76,40534.0,139.4547,139.5241,139.4113,139.4633,40534.0
2019-01-25 11:40:00,160.75,160.91,160.72,160.79,40057.0,139.4547,139.5935,139.4286,139.4894,40057.0
2019-01-25 11:45:00,160.74,160.97,160.74,160.96,37252.0,139.446,139.6455,139.446,139.6369,37252.0
2019-01-25 11:50:00,160.95,161.02,160.84,160.95,42066.0,139.6282,139.6889,139.5328,139.6282,42066.0
2019-01-25 11:55:00,160.9,161.06,160.87,160.97,38371.0,139.5848,139.7236,139.5588,139.6455,38371.0
2019-01-25 12:00:00,160.98,161.03,160.56,160.72,153207.0,139.6542,139.6976,139.2898,139.4286,153207.0
2019-01-25 12:05:00,160.77,160.83,160.56,160.6,39911.0,139.472,139.5241,139.2898,139.3245,39911.0
2019-01-25 12:10:00,160.59,160.79,160.59,160.79,55447.0,139.3159,139.4894,139.3159,139.4894,55447.0
2019-01-25 12:15:00,160.79,160.83,160.58,160.65,41501.0,139.4894,139.5241,139.3072,139.3679,41501.0
2019-01-25 12:20:00,160.67,160.78,160.63,160.74,53268.0,139.3853,139.4807,139.3506,139.446,53268.0
2019-01-25 12:25:00,160.71,160.97,160.7,160.85,27183.0,139.42,139.6455,139.4113,139.5414,27183.0
2019-01-25 12:30:00,160.82,160.97,160.78,160.85,57613.0,139.5154,139.6455,139.4807,139.5414,57613.0
2019-01-25 12:35:00,160.84,160.91,160.83,160.91,37957.0,139.5328,139.5935,139.5241,139.5935,37957.0
2019-01-25 12:40:00,160.94,160.97,160.7,160.76,91305.0,139.6195,139.6455,139.4113,139.4633,91305.0
2019-01-25 12:45:00,160.77,160.81,160.22,160.61,180802.0,139.472,139.5067,138.9949,139.3332,180802.0
2019-01-25 12:50:00,160.61,160.75,160.38,160.7,136982.0,139.3332,139.4547,139.1337,139.4113,136982.0
2019-01-25 12:55:00,160.71,160.83,160.62,160.75,53573.0,139.42,139.5241,139.3419,139.4547,53573.0
2019-01-25 13:00:00,160.75,160.91,160.7,160.75,166358.0,139.4547,139.5935,139.4113,139.4547,166358.0
2019-01-25 13:05:00,160.75,160.79,160.53,160.78,122747.0,139.4547,139.4894,139.2638,139.4807,122747.0
2019-01-25 13:10:00,160.77,161.0,160.66,161.0,255235.0,139.472,139.6716,139.3766,139.6716,255235.0
2019-01-25 13:15:00,161.0,161.06,160.87,161.02,88458.0,139.6716,139.7236,139.5588,139.6889,88458.0
2019-01-25 13:20:00,161.02,161.29,160.89,161.28,90877.0,139.6889,139.9231,139.5761,139.9145,90877.0
2019-01-25 13:25:00,161.23,161.49,160.87,160.98,44737.0,139.8711,140.0966,139.5588,139.6542,44737.0
2019-01-25 13:30:00,160.98,161.07,160.97,161.0,47116.0,139.6542,139.7323,139.6455,139.6716,47116.0
2019-01-25 13:35:00,161.0,161.08,160.95,161.0,59262.0,139.6716,139.741,139.6282,139.6716,59262.0
2019-01-25 13:40:00,161.0,161.08,160.99,161.03,29298.0,139.6716,139.741,139.6629,139.6976,29298.0
2019-01-25 13:45:00,161.02,161.15,160.99,161.07,32762.0,139.6889,139.8017,139.6629,139.7323,32762.0
2019-01-25 13:50:00,161.07,161.08,160.94,161.01,61682.0,139.7323,139.741,139.6195,139.6802,61682.0
2019-01-25 13:55:00,161.01,161.06,160.98,161.0,44474.0,139.6802,139.7236,139.6542,139.6716,44474.0
2019-01-25 14:00:00,161.02,161.04,160.98,161.03,46620.0,139.6889,139.7063,139.6542,139.6976,46620.0
2019-01-25 14:05:00,161.04,161.06,160.99,161.03,39687.0,139.7063,139.7236,139.6629,139.6976,39687.0
2019-01-25 14:10:00,161.03,161.1,160.98,161.06,76732.0,139.6976,139.7583,139.6542,139.7236,76732.0
2019-01-25 14:15:00,161.07,161.1,160.82,160.99,104868.0,139.7323,139.7583,139.5154,139.6629,104868.0
2019-01-25 14:20:00,160.99,161.01,160.76,160.98,238095.0,139.6629,139.6802,139.4633,139.6542,238095.0
2019-01-25 14:25:00,160.98,161.0,160.79,160.98,215552.0,139.6542,139.6716,139.4894,139.6542,215552.0
2019-01-25 14:30:00,160.98,161.11,160.95,161.09,67846.0,139.6542,139.767,139.6282,139.7496,67846.0
2019-01-25 14:35:00,161.08,161.29,161.04,161.25,38603.0,139.741,139.9231,139.7063,139.8884,38603.0
2019-01-25 14:40:00,161.25,161.33,161.22,161.31,42168.0,139.8884,139.9578,139.8624,139.9405,42168.0
2019-01-25 14:45:00,161.3,161.32,161.08,161.11,36489.0,139.9318,139.9492,139.741,139.767,36489.0
2019-01-25 14:50:00,161.1,161.27,161.05,161.2,49730.0,139.7583,139.9058,139.7149,139.8451,49730.0
2019-01-25 14:55:00,161.19,161.31,160.98,161.03,79364.0,139.8364,139.9405,139.6542,139.6976,79364.0
2019-01-25 15:00:00,161.02,161.08,160.96,161.01,48656.0,139.6889,139.741,139.6369,139.6802,48656.0
2019-01-25 15:05:00,161.0,161.04,160.96,161.0,103083.0,139.6716,139.7063,139.6369,139.6716,103083.0
2019-01-25 15:10:00,161.0,161.06,160.96,160.99,129780.0,139.6716,139.7236,139.6369,139.6629,129780.0
2019-01-25 15:15:00,160.99,161.09,160.95,161.02,49860.0,139.6629,139.7496,139.6282,139.6889,49860.0
2019-01-25 15:20:00,161.01,161.05,160.98,161.0,61350.0,139.6802,139.7149,139.6542,139.6716,61350.0
2019-01-25 15:25:00,161.01,161.02,160.9,161.01,117855.0,139.6802,139.6889,139.5848,139.6802,117855.0
2019-01-25 15:30:00,161.02,161.09,160.84,161.04,109900.0,139.6889,139.7496,139.5328,139.7063,109900.0
2019-01-25 15:35:00,161.07,161.17,161.0,161.11,78113.0,139.7323,139.819,139.6716,139.767,78113.0
2019-01-25 15:40:00,161.11,161.17,160.96,160.99,113450.0,139.767,139.819,139.6369,139.6629,113450.0
2019-01-25 15:45:00,161.0,161.05,160.93,160.98,150339.0,139.6716,139.7149,139.6108,139.6542,150339.0
2019-01-25 15:50:00,160.98,161.02,160.82,160.89,225394.0,139.6542,139.6889,139.5154,139.5761,225394.0
2019-01-25 15:55:00,160.91,161.01,160.62,160.97,504233.0,139.5935,139.6802,139.3419,139.6455,504233.0
2019-01-28 09:30:00,160.0,160.58,159.5,160.07,240585.0,138.804,139.3072,138.3703,138.8648,240585.0
2019-01-28 09:35:00,160.0,160.18,159.9,159.96,92204.0,138.804,138.9602,138.7173,138.7693,92204.0
2019-01-28 09:40:00,159.96,160.06,159.59,160.06,95257.0,138.7693,138.8561,138.4483,138.8561,95257.0
2019-01-28 09:45:00,160.05,160.47,160.03,160.09,39121.0,138.8474,139.2118,138.8301,138.8821,39121.0
2019-01-28 09:50:00,160.09,160.46,159.93,160.19,24348.0,138.8821,139.2031,138.7433,138.9689,24348.0
2019-01-28 09:55:00,160.14,160.61,160.05,160.61,21460.0,138.9255,139.3332,138.8474,139.3332,21460.0
2019-01-28 10:00:00,160.53,160.66,160.15,160.23,76846.0,139.2638,139.3766,138.9342,139.0036,76846.0
2019-01-28 10:05:00,160.25,160.34,160.01,160.23,22967.0,139.0209,139.099,138.8127,139.0036,22967.0
2019-01-28 10:10:00,160.21,160.31,160.01,160.09,21049.0,138.9862,139.073,138.8127,138.8821,21049.0
2019-01-28 10:15:00,160.1,160.6,160.1,160.6,36887.0,138.8908,139.3245,138.8908,139.3245,36887.0
2019-01-28 10:20:00,160.63,160.79,160.43,160.72,22482.0,139.3506,139.4894,139.1771,139.4286,22482.0
2019-01-28 10:25:00,160.67,160.69,160.37,160.5,11077.0,139.3853,139.4026,139.125,139.2378,11077.0
2019-01-28 10:30:00,160.55,160.61,160.41,160.48,16642.0,139.2812,139.3332,139.1597,139.2204,16642.0
2019-01-28 10:35:00,160.47,160.48,160.17,160.17,22522.0,139.2118,139.2204,138.9515,138.9515,22522.0
2019-01-28 10:40:00,160.19,160.65,160.19,160.54,21335.0,138.9689,139.3679,138.9689,139.2725,21335.0
2019-01-28 10:45:00,160.5,160.56,160.08,160.15,31746.0,139.2378,139.2898,138.8734,138.9342,31746.0
2019-01-28 10:50:00,160.13,160.33,160.02,160.31,39846.0,138.9168,139.0903,138.8214,139.073,39846.0
2019-01-28 10:55:00,160.35,160.41,160.03,160.03,15788.0,139.1077,139.1597,138.8301,138.8301,15788.0
2019-01-28 11:00:00,160.03,160.23,160.02,160.11,51370.0,138.8301,139.0036,138.8214,138.8995,51370.0
2019-01-28 11:05:00,160.09,160.29,160.07,160.27,40941.0,138.8821,139.0556,138.8648,139.0383,40941.0
2019-01-28 11:10:00,160.27,160.5,160.16,160.46,20531.0,139.0383,139.2378,138.9428,139.2031,20531.0
2019-01-28 11:15:00,160.47,160.48,160.1,160.2,39330.0,139.2118,139.2204,138.8908,138.9775,39330.0
2019-01-28 11:20:00,160.22,160.27,160.1,160.23,48041.0,138.9949,139.0383,138.8908,139.0036,48041.0
2019-01-28 11:25:00,160.21,160.33,160.12,160.12,13861.0,138.9862,139.0903,138.9081,138.9081,13861.0
2019-01-28 11:30:00,160.15,160.32,160.15,160.32,21020.0,138.9342,139.0816,138.9342,139.0816,21020.0
2019-01-28 11:35:00,160.28,160.34,160.2,160.23,13622.0,139.0469,139.099,138.9775,139.0036,13622.0
2019-01-28 11:40:00,160.21,160.24,160.08,160.16,53760.0,138.9862,139.0122,138.8734,138.9428,53760.0
2019-01-28 11:45:00,160.17,160.31,160.0,160.21,184029.0,138.9515,139.073,138.804,138.9862,184029.0
2019-01-28 11:50:00,160.21,160.26,160.12,160.21,54688.0,138.9862,139.0296,138.9081,138.9862,54688.0
2019-01-28 11:55:00,160.24,160.25,159.97,159.99,95783.0,139.0122,139.0209,138.778,138.7954,95783.0
2019-01-28 12:00:00,159.99,160.01,159.6,159.64,21642.0,138.7954,138.8127,138.457,138.4917,21642.0
2019-01-28 12:05:00,159.63,159.77,159.57,159.75,28146.0,138.483,138.6045,138.431,138.5871,28146.0
2019-01-28 12:10:00,159.76,159.94,159.69,159.88,26976.0,138.5958,138.752,138.5351,138.6999,26976.0
2019-01-28 12:15:00,159.9,160.04,159.88,159.91,19850.0,138.7173,138.8387,138.6999,138.726,19850.0
2019-01-28 12:20:00,159.89,159.95,159.82,159.86,9922.0,138.7086,138.7607,138.6479,138.6826,9922.0
2019-01-28 12:25:00,159.85,159.91,159.79,159.88,13773.0,138.6739,138.726,138.6218,138.6999,13773.0
2019-01-28 12:30:00,159.9,159.97,159.86,159.88,7007.0,138.7173,138.778,138.6826,138.6999,7007.0
2019-01-28 12:35:00,159.88,159.88,159.69,159.73,9570.0,138.6999,138.6999,138.5351,138.5698,9570.0
2019-01-28 12:40:00,159.78,159.79,159.66,159.66,10122.0,138.6132,138.6218,138.5091,138.5091,10122.0
2019-01-28 12:45:00,159.67,159.84,159.64,159.81,10224.0,138.5177,138.6652,138.4917,138.6392,10224.0
2019-01-28 12:50:00,159.8,159.82,159.62,159.67,11958.0,138.6305,138.6479,138.4744,138.5177,11958.0
2019-01-28 12:55:00,159.7,159.89,159.69,159.75,30044.0,138.5438,138.7086,138.5351,138.5871,30044.0
2019-01-28 13:00:00,159.73,159.73,159.52,159.56,44979.0,138.5698,138.5698,138.3876,138.4223,44979.0
2019-01-28 13:05:00,159.54,159.57,159.37,159.4,19569.0,138.405,138.431,138.2575,138.2835,19569.0
2019-01-28 13:10:00,159.41,159.57,159.41,159.48,17326.0,138.2922,138.431,138.2922,138.3529,17326.0
2019-01-28 13:15:00,159.46,159.51,159.34,159.49,19211.0,138.3356,138.3789,138.2315,138.3616,19211.0
2019-01-28 13:20:00,159.46,159.68,159.45,159.65,24725.0,138.3356,138.5264,138.3269,138.5004,24725.0
2019-01-28 13:25:00,159.6,159.61,159.48,159.52,29348.0,138.457,138.4657,138.3529,138.3876,29348.0
2019-01-28 13:30:00,159.5,159.85,159.5,159.76,35238.0,138.3703,138.6739,138.3703,138.5958,35238.0
2019-01-28 13:35:00,159.77,159.92,159.68,159.73,25441.0,138.6045,138.7346,138.5264,138.5698,25441.0
2019-01-28 13:40:00,159.73,159.75,159.6,159.69,14374.0,138.5698,138.5871,138.457,138.5351,14374.0
2019-01-28 13:45:00,159.71,159.72,159.56,159.59,12937.0,138.5524,138.5611,138.4223,138.4483,12937.0
2019-01-28 13:50:00,159.61,159.72,159.61,159.67,17543.0,138.4657,138.5611,138.4657,138.5177,17543.0
2019-01-28 13:55:00,159.68,159.85,159.63,159.81,22466.0,138.5264,138.6739,138.483,138.6392,22466.0
2019-01-28 14:00:00,159.84,159.88,159.65,159.67,19660.0,138.6652,138.6999,138.5004,138.5177,19660.0
2019-01-28 14:05:00,159.66,159.69,159.51,159.59,23417.0,138.5091,138.5351,138.3789,138.4483,23417.0
2019-01-28 14:10:00,159.55,159.66,159.5,159.62,23400.0,138.4136,138.5091,138.3703,138.4744,23400.0
2019-01-28 14:15:00,159.62,159.68,159.51,159.53,17186.0,138.4744,138.5264,138.3789,138.3963,17186.0
2019-01-28 14:20:00,159.53,159.6,159.5,159.55,49812.0,138.3963,138.457,138.3703,138.4136,49812.0
2019-01-28 14:25:00,159.55,159.65,159.53,159.61,56685.0,138.4136,138.5004,138.3963,138.4657,56685.0
2019-01-28 14:30:00,159.62,159.7,159.59,159.61,17714.0,138.4744,138.5438,138.4483,138.4657,17714.0
2019-01-28 14:35:00,159.61,159.64,159.57,159.63,16950.0,138.4657,138.4917,138.431,138.483,16950.0
2019-01-28 14:40:00,159.61,159.63,159.55,159.63,37192.0,138.4657,138.483,138.4136,138.483,37192.0
2019-01-28 14:45:00,159.64,159.89,159.64,159.88,16077.0,138.4917,138.7086,138.4917,138.6999,16077.0
2019-01-28 14:50:00,159.89,160.01,159.87,159.89,16499.0,138.7086,138.8127,138.6913,138.7086,16499.0
2019-01-28 14:55:00,159.92,159.99,159.8,159.84,18349.0,138.7346,138.7954,138.6305,138.6652,18349.0
2019-01-28 15:00:00,159.84,159.91,159.77,159.79,23786.0,138.6652,138.726,138.6045,138.6218,23786.0
2019-01-28 15:05:00,159.77,159.77,159.58,159.63,18246.0,138.6045,138.6045,138.4397,138.483,18246.0
2019-01-28 15:10:00,159.64,159.78,159.6,159.78,19948.0,138.4917,138.6132,138.457,138.6132,19948.0
2019-01-28 15:15:00,159.8,159.8,159.57,159.71,20356.0,138.6305,138.6305,138.431,138.5524,20356.0
2019-01-28 15:20:00,159.72,159.99,159.7,159.85,28686.0,138.5611,138.7954,138.5438,138.6739,28686.0
2019-01-28 15:25:00,159.83,159.83,159.62,159.62,24980.0,138.6566,138.6566,138.4744,138.4744,24980.0
2019-01-28 15:30:00,159.6,159.75,159.46,159.74,46300.0,138.457,138.5871,138.3356,138.5785,46300.0
2019-01-28 15:35:00,159.75,159.75,159.63,159.64,32948.0,138.5871,138.5871,138.483,138.4917,32948.0
2019-01-28 15:40:00,159.64,159.67,159.54,159.62,44780.0,138.4917,138.5177,138.405,138.4744,44780.0
2019-01-28 15:45:00,159.62,159.72,159.6,159.7,105104.0,138.4744,138.5611,138.457,138.5438,105104.0
2019-01-28 15:50:00,159.7,159.77,159.62,159.71,54356.0,138.5438,138.6045,138.4744,138.5524,54356.0
2019-01-28 15:55:00,159.72,160.11,159.69,159.89,147298.0,138.5611,138.8995,138.5351,138.7086,147298.0
2019-01-29 09:30:00,160.04,160.4,159.75,159.75,47501.0,138.8387,139.151,138.5871,138.5871,47501.0
2019-01-29 09:35:00,159.72,159.79,159.36,159.49,37526.0,138.5611,138.6218,138.2488,138.3616,37526.0
2019-01-29 09:40:00,159.43,159.63,159.2,159.42,24212.0,138.3095,138.483,138.11,138.3009,24212.0
2019-01-29 09:45:00,159.39,159.68,159.32,159.52,29318.0,138.2748,138.5264,138.2141,138.3876,29318.0
2019-01-29 09:50:00,159.53,159.56,159.25,159.5,34955.0,138.3963,138.4223,138.1534,138.3703,34955.0
2019-01-29 09:55:00,159.47,159.66,159.37,159.42,32126.0,138.3442,138.5091,138.2575,138.3009,32126.0
2019-01-29 10:00:00,159.44,159.57,159.32,159.43,19772.0,138.3182,138.431,138.2141,138.3095,19772.0
2019-01-29 10:05:00,159.45,159.52,159.22,159.24,24215.0,138.3269,138.3876,138.1274,138.1447,24215.0
2019-01-29 10:10:00,159.21,159.26,159.0,159.03,27001.0,138.1187,138.1621,137.9365,137.9625,27001.0
2019-01-29 10:15:00,159.05,159.05,158.75,158.9,52935.0,137.9799,137.9799,137.7196,137.8498,52935.0
2019-01-29 10:20:00,158.9,159.08,158.86,158.99,83164.0,137.8498,138.0059,137.8151,137.9278,83164.0
2019-01-29 10:25:00,159.02,159.22,159.01,159.19,23126.0,137.9539,138.1274,137.9452,138.1013,23126.0
2019-01-29 10:30:00,159.21,159.22,159.0,159.09,23395.0,138.1187,138.1274,137.9365,138.0146,23395.0
2019-01-29 10:35:00,159.09,159.09,158.95,159.0,46850.0,138.0146,138.0146,137.8931,137.9365,46850.0
2019-01-29 10:40:00,158.99,159.06,158.88,159.02,41883.0,137.9278,137.9886,137.8324,137.9539,41883.0
2019-01-29 10:45:00,159.03,159.07,158.93,159.02,106255.0,137.9625,137.9972,137.8758,137.9539,106255.0
2019-01-29 10:50:00,159.0,159.02,158.86,158.94,205962.0,137.9365,137.9539,137.8151,137.8845,205962.0
2019-01-29 10:55:00,158.93,159.05,158.91,159.0,140257.0,137.8758,137.9799,137.8584,137.9365,140257.0
2019-01-29 11:00:00,158.99,159.3,158.95,159.17,48356.0,137.9278,138.1968,137.8931,138.084,48356.0
2019-01-29 11:05:00,159.17,159.34,159.06,159.19,13593.0,138.084,138.2315,137.9886,138.1013,13593.0
2019-01-29 11:10:00,159.26,159.32,159.12,159.24,16135.0,138.1621,138.2141,138.0406,138.1447,16135.0
2019-01-29 11:15:00,159.24,159.35,159.13,159.22,22459.0,138.1447,138.2401,138.0493,138.1274,22459.0
2019-01-29 11:20:00,159.21,159.31,159.17,159.24,18312.0,138.1187,138.2054,138.084,138.1447,18312.0
2019-01-29 11:25:00,159.17,159.38,159.17,159.32,15738.0,138.084,138.2662,138.084,138.2141,15738.0
2019-01-29 11:30:00,159.33,159.54,159.32,159.5,11495.0,138.2228,138.405,138.2141,138.3703,11495.0
2019-01-29 11:35:00,159.5,159.72,159.5,159.68,11555.0,138.3703,138.5611,138.3703,138.5264,11555.0
2019-01-29 11:40:00,159.65,159.75,159.55,159.75,12204.0,138.5004,138.5871,138.4136,138.5871,12204.0
2019-01-29 11:45:00,159.75,159.77,159.56,159.62,15785.0,138.5871,138.6045,138.4223,138.4744,15785.0
2019-01-29 11:50:00,159.63,159.75,159.57,159.61,26169.0,138.483,138.5871,138.431,138.4657,26169.0
2019-01-29 11:55:00,159.61,159.85,159.52,159.8,13080.0,138.4657,138.6739,138.3876,138.6305,13080.0
2019-01-29 12:00:00,159.79,160.02,159.75,159.99,35937.0,138.6218,138.8214,138.5871,138.7954,35937.0
2019-01-29 12:05:00,159.98,160.17,159.88,160.11,13570.0,138.7867,138.9515,138.6999,138.8995,13570.0
2019-01-29 12:10:00,160.12,160.48,160.12,160.45,19349.0,138.9081,139.2204,138.9081,139.1944,19349.0
2019-01-29 12:15:00,160.49,160.93,160.45,160.74,33252.0,139.2291,139.6108,139.1944,139.446,33252.0
2019-01-29 12:20:00,160.67,160.82,160.57,160.76,9717.0,139.3853,139.5154,139.2985,139.4633,9717.0
2019-01-29 12:25:00,160.81,160.81,160.36,160.36,33445.0,139.5067,139.5067,139.1163,139.1163,33445.0
2019-01-29 12:30:00,160.34,160.36,160.22,160.32,11936.0,139.099,139.1163,138.9949,139.0816,11936.0
2019-01-29 12:35:00,160.35,160.37,160.28,160.35,9766.0,139.1077,139.125,139.0469,139.1077,9766.0
2019-01-29 12:40:00,160.36,160.37,160.24,160.3,7685.0,139.1163,139.125,139.0122,139.0643,7685.0
2019-01-29 12:45:00,160.31,160.42,160.26,160.36,8648.0,139.073,139.1684,139.0296,139.1163,8648.0
2019-01-29 12:50:00,160.35,160.44,160.35,160.42,9381.0,139.1077,139.1857,139.1077,139.1684,9381.0
2019-01-29 12:55:00,160.46,160.52,160.34,160.35,8586.0,139.2031,139.2551,139.099,139.1077,8586.0
2019-01-29 13:00:00,160.36,160.36,160.09,160.18,22631.0,139.1163,139.1163,138.8821,138.9602,22631.0
2019-01-29 13:05:00,160.16,160.27,160.14,160.26,12199.0,138.9428,139.0383,138.9255,139.0296,12199.0
2019-01-29 13:10:00,160.26,160.28,160.09,160.09,8969.0,139.0296,139.0469,138.8821,138.8821,8969.0
2019-01-29 13:15:00,160.07,160.14,159.99,160.09,20982.0,138.8648,138.9255,138.7954,138.8821,20982.0
2019-01-29 13:20:00,160.12,160.13,160.03,160.05,10219.0,138.9081,138.9168,138.8301,138.8474,10219.0
2019-01-29 13:25:00,160.05,160.13,160.01,160.13,8231.0,138.8474,138.9168,138.8127,138.9168,8231.0
2019-01-29 13:30:00,160.14,160.18,160.04,160.04,10982.0,138.9255,138.9602,138.8387,138.8387,10982.0
2019-01-29 13:35:00,160.01,160.03,159.97,159.99,12474.0,138.8127,138.8301,138.778,138.7954,12474.0
2019-01-29 13:40:00,159.98,160.03,159.87,159.93,25516.0,138.7867,138.8301,138.6913,138.7433,25516.0
2019-01-29 13:45:00,159.92,159.96,159.84,159.89,18079.0,138.7346,138.7693,138.6652,138.7086,18079.0
2019-01-29 13:50:00,159.86,159.98,159.8,159.82,35930.0,138.6826,138.7867,138.6305,138.6479,35930.0
2019-01-29 13:55:00,159.8,159.96,159.79,159.93,18763.0,138.6305,138.7693,138.6218,138.7433,18763.0
2019-01-29 14:00:00,159.92,159.92,159.75,159.82,16678.0,138.7346,138.7346,138.5871,138.6479,16678.0
2019-01-29 14:05:00,159.81,159.89,159.78,159.87,15458.0,138.6392,138.7086,138.6132,138.6913,15458.0
2019-01-29 14:10:00,159.87,159.89,159.82,159.83,16004.0,138.6913,138.7086,138.6479,138.6566,16004.0
2019-01-29 14:15:00,159.84,159.84,159.69,159.72,16272.0,138.6652,138.6652,138.5351,138.5611,16272.0
2019-01-29 14:20:00,159.72,159.74,159.63,159.63,12943.0,138.5611,138.5785,138.483,138.483,12943.0
2019-01-29 14:25:00,159.63,159.7,159.6,159.65,10228.0,138.483,138.5438,138.457,138.5004,10228.0
2019-01-29 14:30:00,159.63,159.65,159.59,159.63,10136.0,138.483,138.5004,138.4483,138.483,10136.0
2019-01-29 14:35:00,159.6,159.62,159.48,159.54,15409.0,138.457,138.4744,138.3529,138.405,15409.0
2019-01-29 14:40:00,159.52,159.54,159.37,159.4,19305.0,138.3876,138.405,138.2575,138.2835,19305.0
2019-01-29 14:45:00,159.4,159.46,159.24,159.27,18173.0,138.2835,138.3356,138.1447,138.1707,18173.0
2019-01-29 14:50:00,159.3,159.36,159.19,159.19,19983.0,138.1968,138.2488,138.1013,138.1013,19983.0
2019-01-29 14:55:00,159.19,159.58,159.16,159.55,121384.0,138.1013,138.4397,138.0753,138.4136,121384.0
2019-01-29 15:00:00,159.55,159.74,159.48,159.63,25580.0,138.4136,138.5785,138.3529,138.483,25580.0
2019-01-29 15:05:00,159.65,159.71,159.61,159.65,20126.0,138.5004,138.5524,138.4657,138.5004,20126.0
2019-01-29 15:10:00,159.64,159.66,159.5,159.51,17863.0,138.4917,138.5091,138.3703,138.3789,17863.0
2019-01-29 15:15:00,159.52,159.62,159.49,159.57,27516.0,138.3876,138.4744,138.3616,138.431,27516.0
2019-01-29 15:20:00,159.58,159.73,159.57,159.7,24295.0,138.4397,138.5698,138.431,138.5438,24295.0
2019-01-29 15:25:00,159.7,159.92,159.7,159.91,29267.0,138.5438,138.7346,138.5438,138.726,29267.0
2019-01-29 15:30:00,159.91,160.17,159.91,160.06,29551.0,138.726,138.9515,138.726,138.8561,29551.0
2019-01-29 15:35:00,160.06,160.07,159.88,160.02,35819.0,138.8561,138.8648,138.6999,138.8214,35819.0
2019-01-29 15:40:00,160.02,160.14,160.01,160.11,30587.0,138.8214,138.9255,138.8127,138.8995,30587.0
2019-01-29 15:45:00,160.11,160.16,159.85,159.88,45659.0,138.8995,138.9428,138.6739,138.6999,45659.0
2019-01-29 15:50:00,159.88,160.01,159.84,160.0,50702.0,138.6999,138.8127,138.6652,138.804,50702.0
2019-01-29 15:55:00,160.01,160.2,159.96,160.14,219366.0,138.8127,138.9775,138.7693,138.9255,219366.0
2019-01-30 09:30:00,161.09,161.36,160.3,160.42,52618.0,139.7496,139.9839,139.0643,139.1684,52618.0
2019-01-30 09:35:00,160.33,160.33,159.55,159.81,20614.0,139.0903,139.0903,138.4136,138.6392,20614.0
2019-01-30 09:40:00,159.82,159.97,159.53,159.83,9246.0,138.6479,138.778,138.3963,138.6566,9246.0
2019-01-30 09:45:00,159.87,160.0,159.6,160.0,31687.0,138.6913,138.804,138.457,138.804,31687.0
2019-01-30 09:50:00,159.97,160.01,159.79,159.83,12275.0,138.778,138.8127,138.6218,138.6566,12275.0
2019-01-30 09:55:00,159.86,160.15,159.82,160.06,24896.0,138.6826,138.9342,138.6479,138.8561,24896.0
2019-01-30 10:00:00,160.02,160.04,159.78,159.78,22372.0,138.8214,138.8387,138.6132,138.6132,22372.0
2019-01-30 10:05:00,159.82,159.84,159.61,159.78,33490.0,138.6479,138.6652,138.4657,138.6132,33490.0
2019-01-30 10:10:00,159.79,160.01,159.75,160.01,25225.0,138.6218,138.8127,138.5871,138.8127,25225.0
2019-01-30 10:15:00,160.01,160.01,159.68,159.89,47480.0,138.8127,138.8127,138.5264,138.7086,47480.0
2019-01-30 10:20:00,159.83,159.86,159.7,159.77,50226.0,138.6566,138.6826,138.5438,138.6045,50226.0
2019-01-30 10:25:00,159.75,159.91,159.71,159.9,66277.0,138.5871,138.726,138.5524,138.7173,66277.0
2019-01-30 10:30:00,159.91,159.94,159.73,159.84,33412.0,138.726,138.752,138.5698,138.6652,33412.0
2019-01-30 10:35:00,159.86,159.92,159.74,159.88,21467.0,138.6826,138.7346,138.5785,138.6999,21467.0
2019-01-30 10:40:00,159.89,159.98,159.75,159.9,20648.0,138.7086,138.7867,138.5871,138.7173,20648.0
2019-01-30 10:45:00,159.88,159.92,159.8,159.83,11650.0,138.6999,138.7346,138.6305,138.6566,11650.0
2019-01-30 10:50:00,159.84,159.86,159.71,159.83,54147.0,138.6652,138.6826,138.5524,138.6566,54147.0
2019-01-30 10:55:00,159.86,159.92,159.73,159.81,19100.0,138.6826,138.7346,138.5698,138.6392,19100.0
2019-01-30 11:00:00,159.82,160.19,159.82,160.05,17116.0,138.6479,138.9689,138.6479,138.8474,17116.0
2019-01-30 11:05:00,160.06,160.14,160.03,160.08,15612.0,138.8561,138.9255,138.8301,138.8734,15612.0
2019-01-30 11:10:00,160.09,160.16,160.03,160.14,10491.0,138.8821,138.9428,138.8301,138.9255,10491.0
2019-01-30 11:15:00,160.18,160.28,160.15,160.24,11609.0,138.9602,139.0469,138.9342,139.0122,11609.0
2019-01-30 11:20:00,160.23,160.33,160.18,160.29,9402.0,139.0036,139.0903,138.9602,139.0556,9402.0
2019-01-30 11:25:00,160.29,160.29,160.08,160.13,13611.0,139.0556,139.0556,138.8734,138.9168,13611.0
2019-01-30 11:30:00,160.14,160.15,160.03,160.05,22615.0,138.9255,138.9342,138.8301,138.8474,22615.0
2019-01-30 11:35:00,160.05,160.1,159.93,159.95,19026.0,138.8474,138.8908,138.7433,138.7607,19026.0
2019-01-30 11:40:00,159.96,160.07,159.9,160.05,12056.0,138.7693,138.8648,138.7173,138.8474,12056.0
2019-01-30 11:45:00,160.07,160.19,160.01,160.19,17986.0,138.8648,138.9689,138.8127,138.9689,17986.0
2019-01-30 11:50:00,160.23,160.32,160.17,160.29,10009.0,139.0036,139.0816,138.9515,139.0556,10009.0
2019-01-30 11:55:00,160.31,160.34,160.28,160.31,17499.0,139.073,139.099,139.0469,139.073,17499.0
2019-01-30 12:00:00,160.31,160.42,160.3,160.35,18107.0,139.073,139.1684,139.0643,139.1077,18107.0
2019-01-30 12:05:00,160.35,160.41,160.3,160.39,15686.0,139.1077,139.1597,139.0643,139.1424,15686.0
2019-01-30 12:10:00,160.4,160.48,160.32,160.39,15896.0,139.151,139.2204,139.0816,139.1424,15896.0
2019-01-30 12:15:00,160.39,160.48,160.36,160.42,28050.0,139.1424,139.2204,139.1163,139.1684,28050.0
2019-01-30 12:20:00,160.39,160.44,160.21,160.21,22142.0,139.1424,139.1857,138.9862,138.9862,22142.0
2019-01-30 12:25:00,160.25,160.25,160.12,160.14,19339.0,139.0209,139.0209,138.9081,138.9255,19339.0
2019-01-30 12:30:00,160.13,160.18,159.96,160.0,26301.0,138.9168,138.9602,138.7693,138.804,26301.0
2019-01-30 12:35:00,160.01,160.05,159.89,160.03,20829.0,138.8127,138.8474,138.7086,138.8301,20829.0
2019-01-30 12:40:00,160.04,160.07,159.88,159.93,45354.0,138.8387,138.8648,138.6999,138.7433,45354.0
2019-01-30 12:45:00,159.94,159.99,159.9,159.93,17003.0,138.752,138.7954,138.7173,138.7433,17003.0
2019-01-30 12:50:00,159.94,159.98,159.85,159.85,12713.0,138.752,138.7867,138.6739,138.6739,12713.0
2019-01-30 12:55:00,159.84,159.86,159.69,159.75,21657.0,138.6652,138.6826,138.5351,138.5871,21657.0
2019-01-30 13:00:00,159.75,159.81,159.72,159.75,21580.0,138.5871,138.6392,138.5611,138.5871,21580.0
2019-01-30 13:05:00,159.75,159.85,159.75,159.82,25314.0,138.5871,138.6739,138.5871,138.6479,25314.0
2019-01-30 13:10:00,159.78,159.79,159.71,159.75,27587.0,138.6132,138.6218,138.5524,138.5871,27587.0
2019-01-30 13:15:00,159.77,159.81,159.74,159.78,29097.0,138.6045,138.6392,138.5785,138.6132,29097.0
2019-01-30 13:20:00,159.78,159.82,159.73,159.78,38997.0,138.6132,138.6479,138.5698,138.6132,38997.0
2019-01-30 13:25:00,159.78,159.86,159.76,159.77,11349.0,138.6132,138.6826,138.5958,138.6045,11349.0
2019-01-30 13:30:00,159.77,159.9,159.75,159.8,13688.0,138.6045,138.7173,138.5871,138.6305,13688.0
2019-01-30 13:35:00,159.81,159.87,159.78,159.79,8609.0,138.6392,138.6913,138.6132,138.6218,8609.0
2019-01-30 13:40:00,159.82,159.86,159.44,159.62,381360.0,138.6479,138.6826,138.3182,138.4744,381360.0
2019-01-30 13:45:00,159.61,159.91,159.49,159.65,106136.0,138.4657,138.726,138.3616,138.5004,106136.0
2019-01-30 13:50:00,159.6,159.79,159.52,159.79,37104.0,138.457,138.6218,138.3876,138.6218,37104.0
2019-01-30 13:55:00,159.79,159.96,159.66,159.87,65097.0,138.6218,138.7693,138.5091,138.6913,65097.0
2019-01-30 14:00:00,159.91,161.16,159.75,161.16,73596.0,138.726,139.8104,138.5871,139.8104,73596.0
2019-01-30 14:05:00,161.17,161.3,161.06,161.1,45830.0,139.819,139.9318,139.7236,139.7583,45830.0
2019-01-30 14:10:00,161.14,161.4,161.08,161.36,26645.0,139.793,140.0186,139.741,139.9839,26645.0
2019-01-30 14:15:00,161.41,161.61,161.24,161.55,19724.0,140.0272,140.2007,139.8798,140.1487,19724.0
2019-01-30 14:20:00,161.59,161.85,161.4,161.69,28012.0,140.1834,140.409,140.0186,140.2701,28012.0
2019-01-30 14:25:00,161.7,161.71,161.32,161.37,27543.0,140.2788,140.2875,139.9492,139.9925,27543.0
2019-01-30 14:30:00,161.29,161.34,160.99,161.3,38187.0,139.9231,139.9665,139.6629,139.9318,38187.0
2019-01-30 14:35:00,161.32,161.33,160.97,161.06,42628.0,139.9492,139.9578,139.6455,139.7236,42628.0
2019-01-30 14:40:00,161.01,161.03,160.79,160.95,44596.0,139.6802,139.6976,139.4894,139.6282,44596.0
2019-01-30 14:45:00,161.0,161.25,160.93,161.22,21094.0,139.6716,139.8884,139.6108,139.8624,21094.0
2019-01-30 14:50:00,161.22,161.73,161.0,161.64,37932.0,139.8624,140.3048,139.6716,140.2268,37932.0
2019-01-30 14:55:00,161.68,161.83,161.54,161.83,31573.0,140.2615,140.3916,140.14,140.3916,31573.0
2019-01-30 15:00:00,161.81,161.89,161.53,161.58,26575.0,140.3743,140.4437,140.1313,140.1747,26575.0
2019-01-30 15:05:00,161.59,161.6,161.18,161.18,50547.0,140.1834,140.1921,139.8277,139.8277,50547.0
2019-01-30 15:10:00,161.18,161.21,160.95,161.06,44692.0,139.8277,139.8537,139.6282,139.7236,44692.0
2019-01-30 15:15:00,161.07,161.08,160.7,160.72,56110.0,139.7323,139.741,139.4113,139.4286,56110.0
2019-01-30 15:20:00,160.76,160.94,160.75,160.78,42498.0,139.4633,139.6195,139.4547,139.4807,42498.0
2019-01-30 15:25:00,160.78,160.86,160.63,160.67,58885.0,139.4807,139.5501,139.3506,139.3853,58885.0
2019-01-30 15:30:00,160.64,160.79,160.38,160.46,48171.0,139.3592,139.4894,139.1337,139.2031,48171.0
2019-01-30 15:35:00,160.47,160.86,160.43,160.74,46286.0,139.2118,139.5501,139.1771,139.446,46286.0
2019-01-30 15:40:00,160.74,160.78,160.59,160.72,50323.0,139.446,139.4807,139.3159,139.4286,50323.0
2019-01-30 15:45:00,160.72,161.0,160.69,160.97,62597.0,139.4286,139.6716,139.4026,139.6455,62597.0
2019-01-30 15:50:00,160.93,160.93,160.61,160.66,76547.0,139.6108,139.6108,139.3332,139.3766,76547.0
2019-01-30 15:55:00,160.69,160.93,160.69,160.86,162896.0,139.4026,139.6108,139.4026,139.5501,162896.0
2019-01-31 09:30:00,160.75,160.99,160.12,160.31,54013.0,139.4547,139.6629,138.9081,139.073,54013.0
2019-01-31 09:35:00,160.41,160.43,159.8,159.86,26853.0,139.1597,139.1771,138.6305,138.6826,26853.0
2019-01-31 09:40:00,159.86,159.93,159.42,159.42,25868.0,138.6826,138.7433,138.3009,138.3009,25868.0
2019-01-31 09:45:00,159.42,159.73,159.16,159.2,23428.0,138.3009,138.5698,138.0753,138.11,23428.0
2019-01-31 09:50:00,159.22,159.54,159.09,159.49,34875.0,138.1274,138.405,138.0146,138.3616,34875.0
2019-01-31 09:55:00,159.51,159.52,159.02,159.1,29671.0,138.3789,138.3876,137.9539,138.0233,29671.0
2019-01-31 10:00:00,159.07,159.44,158.88,159.14,38035.0,137.9972,138.3182,137.8324,138.058,38035.0
2019-01-31 10:05:00,159.15,159.17,158.81,158.81,27897.0,138.0666,138.084,137.7717,137.7717,27897.0
2019-01-31 10:10:00,158.81,159.02,158.51,158.75,86521.0,137.7717,137.9539,137.5114,137.7196,86521.0
2019-01-31 10:15:00,158.78,159.13,158.76,159.03,31704.0,137.7456,138.0493,137.7283,137.9625,31704.0
2019-01-31 10:20:00,159.0,159.19,159.0,159.16,23093.0,137.9365,138.1013,137.9365,138.0753,23093.0
2019-01-31 10:25:00,159.12,159.29,159.06,159.14,60194.0,138.0406,138.1881,137.9886,138.058,60194.0
2019-01-31 10:30:00,159.14,159.37,159.01,159.27,60475.0,138.058,138.2575,137.9452,138.1707,60475.0
2019-01-31 10:35:00,159.26,159.39,159.1,159.17,75837.0,138.1621,138.2748,138.0233,138.084,75837.0
2019-01-31 10:40:00,159.17,159.53,159.16,159.4,40085.0,138.084,138.3963,138.0753,138.2835,40085.0
2019-01-31 10:45:00,159.42,159.43,158.92,158.93,45011.0,138.3009,138.3095,137.8671,137.8758,45011.0
2019-01-31 10:50:00,158.93,158.95,158.61,158.67,37305.0,137.8758,137.8931,137.5982,137.6502,37305.0
2019-01-31 10:55:00,158.65,158.81,158.54,158.74,59917.0,137.6329,137.7717,137.5374,137.7109,59917.0
2019-01-31 11:00:00,158.74,158.96,158.69,158.75,37264.0,137.7109,137.9018,137.6676,137.7196,37264.0
2019-01-31 11:05:00,158.75,158.86,158.55,158.58,47238.0,137.7196,137.8151,137.5461,137.5721,47238.0
2019-01-31 11:10:00,158.57,158.8,158.55,158.66,35826.0,137.5635,137.763,137.5461,137.6415,35826.0
2019-01-31 11:15:00,158.7,158.72,158.42,158.45,56061.0,137.6762,137.6936,137.4333,137.4594,56061.0
2019-01-31 11:20:00,158.44,158.46,158.21,158.36,49060.0,137.4507,137.468,137.2512,137.3813,49060.0
2019-01-31 11:25:00,158.35,158.78,158.34,158.4,40231.0,137.3726,137.7456,137.3639,137.416,40231.0
2019-01-31 11:30:00,158.4,158.51,158.1,158.17,40867.0,137.416,137.5114,137.1557,137.2165,40867.0
2019-01-31 11:35:00,158.17,158.22,158.05,158.08,37077.0,137.2165,137.2598,137.1124,137.1384,37077.0
2019-01-31 11:40:00,158.08,158.16,157.94,158.07,40458.0,137.1384,137.2078,137.0169,137.1297,40458.0
2019-01-31 11:45:00,158.07,158.26,158.04,158.13,32084.0,137.1297,137.2945,137.1037,137.1818,32084.0
2019-01-31 11:50:00,158.14,158.2,158.02,158.12,37762.0,137.1904,137.2425,137.0863,137.1731,37762.0
2019-01-31 11:55:00,158.15,158.36,158.1,158.3,30404.0,137.1991,137.3813,137.1557,137.3292,30404.0
2019-01-31 12:00:00,158.28,158.31,158.11,158.31,41292.0,137.3119,137.3379,137.1644,137.3379,41292.0
2019-01-31 12:05:00,158.32,158.6,158.25,158.41,36362.0,137.3466,137.5895,137.2859,137.4247,36362.0
2019-01-31 12:10:00,158.37,158.47,158.22,158.38,37974.0,137.39,137.4767,137.2598,137.3986,37974.0
2019-01-31 12:15:00,158.41,158.48,158.23,158.24,24962.0,137.4247,137.4854,137.2685,137.2772,24962.0
2019-01-31 12:20:00,158.23,158.25,158.04,158.05,56511.0,137.2685,137.2859,137.1037,137.1124,56511.0
2019-01-31 12:25:00,158.04,158.05,157.8,157.91,51333.0,137.1037,137.1124,136.8955,136.9909,51333.0
2019-01-31 12:30:00,157.91,158.0,157.88,157.9,31475.0,136.9909,137.069,136.9649,136.9822,31475.0
2019-01-31 12:35:00,157.89,157.9,157.74,157.76,34191.0,136.9736,136.9822,136.8434,136.8608,34191.0
2019-01-31 12:40:00,157.75,157.86,157.43,157.43,48685.0,136.8521,136.9475,136.5745,136.5745,48685.0
2019-01-31 12:45:00,157.44,157.54,157.42,157.44,39612.0,136.5832,136.6699,136.5658,136.5832,39612.0
2019-01-31 12:50:00,157.45,157.65,157.45,157.58,28446.0,136.5918,136.7653,136.5918,136.7046,28446.0
2019-01-31 12:55:00,157.56,157.58,157.37,157.4,45280.0,136.6873,136.7046,136.5224,136.5485,45280.0
2019-01-31 13:00:00,157.41,157.45,157.22,157.26,62387.0,136.5571,136.5918,136.3923,136.427,62387.0
2019-01-31 13:05:00,157.27,157.4,157.23,157.31,35703.0,136.4357,136.5485,136.401,136.4704,35703.0
2019-01-31 13:10:00,157.31,157.34,157.22,157.34,38956.0,136.4704,136.4964,136.3923,136.4964,38956.0
2019-01-31 13:15:00,157.34,157.47,157.28,157.43,28233.0,136.4964,136.6092,136.4444,136.5745,28233.0
2019-01-31 13:20:00,157.42,157.47,157.23,157.26,32301.0,136.5658,136.6092,136.401,136.427,32301.0
2019-01-31 13:25:00,157.27,157.49,157.27,157.36,56548.0,136.4357,136.6265,136.4357,136.5138,56548.0
2019-01-31 13:30:00,157.36,157.39,157.27,157.33,38407.0,136.5138,136.5398,136.4357,136.4877,38407.0
2019-01-31 13:35:00,157.33,157.55,157.33,157.55,25758.0,136.4877,136.6786,136.4877,136.6786,25758.0
2019-01-31 13:40:00,157.56,157.69,157.52,157.58,25208.0,136.6873,136.8,136.6526,136.7046,25208.0
2019-01-31 13:45:00,157.59,157.67,157.5,157.6,32137.0,136.7133,136.7827,136.6352,136.722,32137.0
2019-01-31 13:50:00,157.62,157.81,157.58,157.75,25490.0,136.7393,136.9041,136.7046,136.8521,25490.0
2019-01-31 13:55:00,157.73,157.75,157.63,157.64,21668.0,136.8347,136.8521,136.748,136.7567,21668.0
2019-01-31 14:00:00,157.65,157.78,157.64,157.73,23897.0,136.7653,136.8781,136.7567,136.8347,23897.0
2019-01-31 14:05:00,157.73,157.75,157.55,157.57,35810.0,136.8347,136.8521,136.6786,136.6959,35810.0
2019-01-31 14:10:00,157.58,157.62,157.43,157.45,23157.0,136.7046,136.7393,136.5745,136.5918,23157.0
2019-01-31 14:15:00,157.44,157.49,157.24,157.24,40503.0,136.5832,136.6265,136.4097,136.4097,40503.0
2019-01-31 14:20:00,157.25,157.32,157.24,157.27,30440.0,136.4183,136.4791,136.4097,136.4357,30440.0
2019-01-31 14:25:00,157.25,157.3,157.1,157.11,46130.0,136.4183,136.4617,136.2882,136.2969,46130.0
2019-01-31 14:30:00,157.1,157.18,157.06,157.09,39813.0,136.2882,136.3576,136.2535,136.2795,39813.0
2019-01-31 14:35:00,157.1,157.27,157.06,157.18,49603.0,136.2882,136.4357,136.2535,136.3576,49603.0
2019-01-31 14:40:00,157.19,157.63,157.19,157.61,50131.0,136.3663,136.748,136.3663,136.7306,50131.0
2019-01-31 14:45:00,157.6,157.61,157.43,157.47,50791.0,136.722,136.7306,136.5745,136.6092,50791.0
2019-01-31 14:50:00,157.48,157.54,157.37,157.49,29065.0,136.6179,136.6699,136.5224,136.6265,29065.0
2019-01-31 14:55:00,157.51,157.71,157.46,157.55,39378.0,136.6439,136.8174,136.6005,136.6786,39378.0
2019-01-31 15:00:00,157.54,157.54,157.36,157.37,51115.0,136.6699,136.6699,136.5138,136.5224,51115.0
2019-01-31 15:05:00,157.36,157.38,157.26,157.28,41674.0,136.5138,136.5311,136.427,136.4444,41674.0
2019-01-31 15:10:00,157.27,157.27,157.02,157.12,45916.0,136.4357,136.4357,136.2188,136.3056,45916.0
2019-01-31 15:15:00,157.12,157.34,157.1,157.26,58959.0,136.3056,136.4964,136.2882,136.427,58959.0
2019-01-31 15:20:00,157.28,157.43,157.22,157.29,61150.0,136.4444,136.5745,136.3923,136.453,61150.0
2019-01-31 15:25:00,157.29,157.44,157.22,157.43,63569.0,136.453,136.5832,136.3923,136.5745,63569.0
2019-01-31 15:30:00,157.44,157.63,157.37,157.53,75262.0,136.5832,136.748,136.5224,136.6612,75262.0
2019-01-31 15:35:00,157.53,157.75,157.48,157.75,100370.0,136.6612,136.8521,136.6179,136.8521,100370.0
2019-01-31 15:40:00,157.75,158.1,157.69,158.1,95835.0,136.8521,137.1557,136.8,137.1557,95835.0
2019-01-31 15:45:00,158.06,158.22,158.04,158.19,98159.0,137.121,137.2598,137.1037,137.2338,98159.0
2019-01-31 15:50:00,158.18,158.67,158.16,158.62,116098.0,137.2251,137.6502,137.2078,137.6068,116098.0
2019-01-31 15:55:00,158.6,159.27,158.58,159.06,401247.0,137.5895,138.1707,137.5721,137.9886,401247.0
2019-02-01 09:30:00,159.07,159.41,158.26,158.76,83356.0,137.9972,138.2922,137.2945,137.7283,83356.0
2019-02-01 09:35:00,158.84,159.35,158.56,159.35,41094.0,137.7977,138.2401,137.5548,138.2401,41094.0
2019-02-01 09:40:00,159.35,159.91,159.2,159.74,65469.0,138.2401,138.726,138.11,138.5785,65469.0
2019-02-01 09:45:00,159.93,160.07,159.49,159.5,41691.0,138.7433,138.8648,138.3616,138.3703,41691.0
2019-02-01 09:50:00,159.54,159.62,159.16,159.22,80424.0,138.405,138.4744,138.0753,138.1274,80424.0
2019-02-01 09:55:00,159.2,159.32,158.9,158.97,34878.0,138.11,138.2141,137.8498,137.9105,34878.0
2019-02-01 10:00:00,159.05,159.62,159.01,159.59,85047.0,137.9799,138.4744,137.9452,138.4483,85047.0
2019-02-01 10:05:00,159.6,160.38,159.57,160.16,37928.0,138.457,139.1337,138.431,138.9428,37928.0
2019-02-01 10:10:00,160.14,160.2,159.96,160.06,31696.0,138.9255,138.9775,138.7693,138.8561,31696.0
2019-02-01 10:15:00,160.06,160.14,159.96,160.02,37351.0,138.8561,138.9255,138.7693,138.8214,37351.0
2019-02-01 10:20:00,160.0,160.1,159.86,160.03,37835.0,138.804,138.8908,138.6826,138.8301,37835.0
2019-02-01 10:25:00,160.03,160.08,159.92,159.96,18874.0,138.8301,138.8734,138.7346,138.7693,18874.0
2019-02-01 10:30:00,159.97,160.06,159.68,159.77,30588.0,138.778,138.8561,138.5264,138.6045,30588.0
2019-02-01 10:35:00,159.79,160.0,159.55,159.8,37149.0,138.6218,138.804,138.4136,138.6305,37149.0
2019-02-01 10:40:00,159.78,160.27,159.76,160.11,97165.0,138.6132,139.0383,138.5958,138.8995,97165.0
2019-02-01 10:45:00,160.1,160.23,159.82,159.86,26099.0,138.8908,139.0036,138.6479,138.6826,26099.0
2019-02-01 10:50:00,159.84,159.91,159.5,159.58,38280.0,138.6652,138.726,138.3703,138.4397,38280.0
2019-02-01 10:55:00,159.58,159.76,159.54,159.74,37756.0,138.4397,138.5958,138.405,138.5785,37756.0
2019-02-01 11:00:00,159.72,159.82,159.56,159.67,40587.0,138.5611,138.6479,138.4223,138.5177,40587.0
2019-02-01 11:05:00,159.65,160.0,159.65,159.97,31347.0,138.5004,138.804,138.5004,138.778,31347.0
2019-02-01 11:10:00,159.99,160.0,159.88,159.99,27493.0,138.7954,138.804,138.6999,138.7954,27493.0
2019-02-01 11:15:00,159.97,160.17,159.93,160.12,58317.0,138.778,138.9515,138.7433,138.9081,58317.0
2019-02-01 11:20:00,160.12,160.43,160.1,160.4,24704.0,138.9081,139.1771,138.8908,139.151,24704.0
2019-02-01 11:25:00,160.38,160.52,160.33,160.33,29518.0,139.1337,139.2551,139.0903,139.0903,29518.0
2019-02-01 11:30:00,160.34,160.37,160.18,160.19,30719.0,139.099,139.125,138.9602,138.9689,30719.0
2019-02-01 11:35:00,160.2,160.33,160.17,160.18,28516.0,138.9775,139.0903,138.9515,138.9602,28516.0
2019-02-01 11:40:00,160.2,160.22,160.06,160.08,30373.0,138.9775,138.9949,138.8561,138.8734,30373.0
2019-02-01 11:45:00,160.07,160.07,159.92,159.95,35921.0,138.8648,138.8648,138.7346,138.7607,35921.0
2019-02-01 11:50:00,159.94,160.06,159.91,160.05,33304.0,138.752,138.8561,138.726,138.8474,33304.0
2019-02-01 11:55:00,160.06,160.19,160.0,160.19,18857.0,138.8561,138.9689,138.804,138.9689,18857.0
2019-02-01 12:00:00,160.19,160.22,160.01,160.02,31359.0,138.9689,138.9949,138.8127,138.8214,31359.0
2019-02-01 12:05:00,160.04,160.06,159.94,160.0,28741.0,138.8387,138.8561,138.752,138.804,28741.0
2019-02-01 12:10:00,160.0,160.03,159.84,159.89,19859.0,138.804,138.8301,138.6652,138.7086,19859.0
2019-02-01 12:15:00,159.9,159.9,159.8,159.8,20740.0,138.7173,138.7173,138.6305,138.6305,20740.0
2019-02-01 12:20:00,159.83,159.84,159.57,159.63,25276.0,138.6566,138.6652,138.431,138.483,25276.0
2019-02-01 12:25:00,159.61,159.71,159.56,159.71,19644.0,138.4657,138.5524,138.4223,138.5524,19644.0
2019-02-01 12:30:00,159.72,159.73,159.59,159.65,20206.0,138.5611,138.5698,138.4483,138.5004,20206.0
2019-02-01 12:35:00,159.65,159.69,159.55,159.55,17288.0,138.5004,138.5351,138.4136,138.4136,17288.0
2019-02-01 12:40:00,159.53,159.63,159.52,159.61,16913.0,138.3963,138.483,138.3876,138.4657,16913.0
2019-02-01 12:45:00,159.6,159.72,159.54,159.71,18183.0,138.457,138.5611,138.405,138.5524,18183.0
2019-02-01 12:50:00,159.7,159.77,159.67,159.67,14783.0,138.5438,138.6045,138.5177,138.5177,14783.0
2019-02-01 12:55:00,159.69,159.83,159.68,159.8,14032.0,138.5351,138.6566,138.5264,138.6305,14032.0
2019-02-01 13:00:00,159.79,159.91,159.77,159.91,16504.0,138.6218,138.726,138.6045,138.726,16504.0
2019-02-01 13:05:00,159.91,160.01,159.87,159.99,19445.0,138.726,138.8127,138.6913,138.7954,19445.0
2019-02-01 13:10:00,159.98,160.05,159.95,160.02,29673.0,138.7867,138.8474,138.7607,138.8214,29673.0
2019-02-01 13:15:00,160.03,160.09,159.79,159.86,35431.0,138.8301,138.8821,138.6218,138.6826,35431.0
2019-02-01 13:20:00,159.88,159.92,159.77,159.92,25142.0,138.6999,138.7346,138.6045,138.7346,25142.0
2019-02-01 13:25:00,159.95,159.99,159.86,159.87,23726.0,138.7607,138.7954,138.6826,138.6913,23726.0
2019-02-01 13:30:00,159.86,160.15,159.86,160.14,28125.0,138.6826,138.9342,138.6826,138.9255,28125.0
2019-02-01 13:35:00,160.12,160.28,160.09,160.19,45892.0,138.9081,139.0469,138.8821,138.9689,45892.0
2019-02-01 13:40:00,160.19,160.21,159.99,159.99,15610.0,138.9689,138.9862,138.7954,138.7954,15610.0
2019-02-01 13:45:00,159.97,160.06,159.89,160.06,15596.0,138.778,138.8561,138.7086,138.8561,15596.0
2019-02-01 13:50:00,160.06,160.06,159.92,160.02,21551.0,138.8561,138.8561,138.7346,138.8214,21551.0
2019-02-01 13:55:00,160.03,160.06,159.98,160.01,12906.0,138.8301,138.8561,138.7867,138.8127,12906.0
2019-02-01 14:00:00,160.02,160.03,159.63,159.65,28261.0,138.8214,138.8301,138.483,138.5004,28261.0
2019-02-01 14:05:00,159.65,159.76,159.63,159.7,14362.0,138.5004,138.5958,138.483,138.5438,14362.0
2019-02-01 14:10:00,159.68,159.69,159.55,159.61,14913.0,138.5264,138.5351,138.4136,138.4657,14913.0
2019-02-01 14:15:00,159.64,159.7,159.49,159.52,38665.0,138.4917,138.5438,138.3616,138.3876,38665.0
2019-02-01 14:20:00,159.51,159.54,159.32,159.36,22980.0,138.3789,138.405,138.2141,138.2488,22980.0
2019-02-01 14:25:00,159.33,159.51,159.32,159.49,36835.0,138.2228,138.3789,138.2141,138.3616,36835.0
2019-02-01 14:30:00,159.49,159.53,159.35,159.52,30596.0,138.3616,138.3963,138.2401,138.3876,30596.0
2019-02-01 14:35:00,159.48,159.58,159.44,159.5,30725.0,138.3529,138.4397,138.3182,138.3703,30725.0
2019-02-01 14:40:00,159.48,159.69,159.48,159.63,33219.0,138.3529,138.5351,138.3529,138.483,33219.0
2019-02-01 14:45:00,159.63,159.7,159.51,159.56,18475.0,138.483,138.5438,138.3789,138.4223,18475.0
2019-02-01 14:50:00,159.6,159.63,159.33,159.36,16825.0,138.457,138.483,138.2228,138.2488,16825.0
2019-02-01 14:55:00,159.38,159.57,159.29,159.53,24878.0,138.2662,138.431,138.1881,138.3963,24878.0
2019-02-01 15:00:00,159.51,159.57,159.41,159.5,30178.0,138.3789,138.431,138.2922,138.3703,30178.0
2019-02-01 15:05:00,159.5,159.58,159.36,159.39,19211.0,138.3703,138.4397,138.2488,138.2748,19211.0
2019-02-01 15:10:00,159.38,159.44,159.27,159.34,35070.0,138.2662,138.3182,138.1707,138.2315,35070.0
2019-02-01 15:15:00,159.34,159.53,159.32,159.46,38329.0,138.2315,138.3963,138.2141,138.3356,38329.0
2019-02-01 15:20:00,159.47,159.56,159.44,159.49,27443.0,138.3442,138.4223,138.3182,138.3616,27443.0
2019-02-01 15:25:00,159.47,159.56,159.41,159.56,31150.0,138.3442,138.4223,138.2922,138.4223,31150.0
2019-02-01 15:30:00,159.57,159.91,159.56,159.84,31633.0,138.431,138.726,138.4223,138.6652,31633.0
2019-02-01 15:35:00,159.85,160.01,159.81,159.87,39415.0,138.6739,138.8127,138.6392,138.6913,39415.0
2019-02-01 15:40:00,159.85,159.9,159.6,159.62,62995.0,138.6739,138.7173,138.457,138.4744,62995.0
2019-02-01 15:45:00,159.61,159.65,159.52,159.52,85734.0,138.4657,138.5004,138.3876,138.3876,85734.0
2019-02-01 15:50:00,159.54,159.55,159.27,159.38,108506.0,138.405,138.4136,138.1707,138.2662,108506.0
2019-02-01 15:55:00,159.36,159.76,159.29,159.6,211563.0,138.2488,138.5958,138.1881,138.457,211563.0
2019-02-04 09:30:00,159.67,160.14,159.52,159.62,64680.0,138.5177,138.9255,138.3876,138.4744,64680.0
2019-02-04 09:35:00,159.71,159.98,159.37,159.57,37008.0,138.5524,138.7867,138.2575,138.431,37008.0
2019-02-04 09:40:00,159.62,159.95,159.39,159.83,34223.0,138.4744,138.7607,138.2748,138.6566,34223.0
2019-02-04 09:45:00,159.82,160.0,159.66,159.79,62509.0,138.6479,138.804,138.5091,138.6218,62509.0
2019-02-04 09:50:00,159.78,160.05,159.75,160.05,45154.0,138.6132,138.8474,138.5871,138.8474,45154.0
2019-02-04 09:55:00,160.07,160.08,159.69,159.69,37196.0,138.8648,138.8734,138.5351,138.5351,37196.0
2019-02-04 10:00:00,159.71,159.71,159.23,159.45,36710.0,138.5524,138.5524,138.136,138.3269,36710.0
2019-02-04 10:05:00,159.45,159.59,159.22,159.41,80408.0,138.3269,138.4483,138.1274,138.2922,80408.0
2019-02-04 10:10:00,159.41,159.81,159.38,159.69,38037.0,138.2922,138.6392,138.2662,138.5351,38037.0
2019-02-04 10:15:00,159.72,159.74,159.63,159.67,24725.0,138.5611,138.5785,138.483,138.5177,24725.0
2019-02-04 10:20:00,159.67,159.67,159.45,159.53,37712.0,138.5177,138.5177,138.3269,138.3963,37712.0
2019-02-04 10:25:00,159.54,159.65,159.23,159.65,43370.0,138.405,138.5004,138.136,138.5004,43370.0
2019-02-04 10:30:00,159.61,159.76,159.48,159.69,34334.0,138.4657,138.5958,138.3529,138.5351,34334.0
2019-02-04 10:35:00,159.72,159.82,159.59,159.67,28399.0,138.5611,138.6479,138.4483,138.5177,28399.0
2019-02-04 10:40:00,159.66,159.76,159.63,159.66,20282.0,138.5091,138.5958,138.483,138.5091,20282.0
2019-02-04 10:45:00,159.65,159.78,159.43,159.72,42091.0,138.5004,138.6132,138.3095,138.5611,42091.0
2019-02-04 10:50:00,159.72,159.76,159.51,159.66,40390.0,138.5611,138.5958,138.3789,138.5091,40390.0
2019-02-04 10:55:00,159.66,159.79,159.63,159.72,34556.0,138.5091,138.6218,138.483,138.5611,34556.0
2019-02-04 11:00:00,159.74,159.86,159.72,159.84,48646.0,138.5785,138.6826,138.5611,138.6652,48646.0
2019-02-04 11:05:00,159.85,159.85,159.56,159.62,40962.0,138.6739,138.6739,138.4223,138.4744,40962.0
2019-02-04 11:10:00,159.62,159.77,159.56,159.66,32577.0,138.4744,138.6045,138.4223,138.5091,32577.0
2019-02-04 11:15:00,159.67,159.85,159.64,159.75,29264.0,138.5177,138.6739,138.4917,138.5871,29264.0
2019-02-04 11:20:00,159.76,159.91,159.66,159.76,33831.0,138.5958,138.726,138.5091,138.5958,33831.0
2019-02-04 11:25:00,159.75,159.8,159.67,159.72,40448.0,138.5871,138.6305,138.5177,138.5611,40448.0
2019-02-04 11:30:00,159.73,159.95,159.72,159.95,34413.0,138.5698,138.7607,138.5611,138.7607,34413.0
2019-02-04 11:35:00,159.98,159.98,159.82,159.96,58874.0,138.7867,138.7867,138.6479,138.7693,58874.0
2019-02-04 11:40:00,159.97,160.01,159.77,159.92,53912.0,138.778,138.8127,138.6045,138.7346,53912.0
2019-02-04 11:45:00,159.92,159.98,159.84,159.94,16474.0,138.7346,138.7867,138.6652,138.752,16474.0
2019-02-04 11:50:00,159.95,160.0,159.86,159.89,26816.0,138.7607,138.804,138.6826,138.7086,26816.0
2019-02-04 11:55:00,159.89,159.98,159.86,159.95,28248.0,138.7086,138.7867,138.6826,138.7607,28248.0
2019-02-04 12:00:00,159.95,160.0,159.84,160.0,52437.0,138.7607,138.804,138.6652,138.804,52437.0
2019-02-04 12:05:00,160.0,160.21,160.0,160.16,19860.0,138.804,138.9862,138.804,138.9428,19860.0
2019-02-04 12:10:00,160.17,160.18,160.01,160.09,39956.0,138.9515,138.9602,138.8127,138.8821,39956.0
2019-02-04 12:15:00,160.09,160.24,159.99,160.21,19223.0,138.8821,139.0122,138.7954,138.9862,19223.0
2019-02-04 12:20:00,160.21,160.26,160.17,160.19,17864.0,138.9862,139.0296,138.9515,138.9689,17864.0
2019-02-04 12:25:00,160.19,160.26,160.1,160.16,21002.0,138.9689,139.0296,138.8908,138.9428,21002.0
2019-02-04 12:30:00,160.16,160.24,160.15,160.24,22027.0,138.9428,139.0122,138.9342,139.0122,22027.0
2019-02-04 12:35:00,160.22,160.26,160.16,160.2,46838.0,138.9949,139.0296,138.9428,138.9775,46838.0
2019-02-04 12:40:00,160.2,160.26,160.18,160.21,23451.0,138.9775,139.0296,138.9602,138.9862,23451.0
2019-02-04 12:45:00,160.21,160.25,160.15,160.17,28652.0,138.9862,139.0209,138.9342,138.9515,28652.0
2019-02-04 12:50:00,160.15,160.34,160.14,160.33,24673.0,138.9342,139.099,138.9255,139.0903,24673.0
2019-02-04 12:55:00,160.34,160.38,160.25,160.33,31227.0,139.099,139.1337,139.0209,139.0903,31227.0
2019-02-04 13:00:00,160.34,160.47,160.31,160.42,34467.0,139.099,139.2118,139.073,139.1684,34467.0
2019-02-04 13:05:00,160.42,160.51,160.42,160.45,48398.0,139.1684,139.2465,139.1684,139.1944,48398.0
2019-02-04 13:10:00,160.45,160.48,160.38,160.43,63071.0,139.1944,139.2204,139.1337,139.1771,63071.0
2019-02-04 13:15:00,160.43,160.58,160.38,160.53,41766.0,139.1771,139.3072,139.1337,139.2638,41766.0
2019-02-04 13:20:00,160.52,160.55,160.47,160.48,41244.0,139.2551,139.2812,139.2118,139.2204,41244.0
2019-02-04 13:25:00,160.48,160.49,160.26,160.28,45125.0,139.2204,139.2291,139.0296,139.0469,45125.0
2019-02-04 13:30:00,160.27,160.35,160.27,160.34,21878.0,139.0383,139.1077,139.0383,139.099,21878.0
2019-02-04 13:35:00,160.34,160.5,160.31,160.49,29077.0,139.099,139.2378,139.073,139.2291,29077.0
2019-02-04 13:40:00,160.5,160.55,160.48,160.51,23897.0,139.2378,139.2812,139.2204,139.2465,23897.0
2019-02-04 13:45:00,160.53,160.64,160.5,160.64,42450.0,139.2638,139.3592,139.2378,139.3592,42450.0
2019-02-04 13:50:00,160.64,160.74,160.64,160.7,36929.0,139.3592,139.446,139.3592,139.4113,36929.0
2019-02-04 13:55:00,160.69,160.84,160.45,160.49,71374.0,139.4026,139.5328,139.1944,139.2291,71374.0
2019-02-04 14:00:00,160.46,160.84,160.41,160.83,29740.0,139.2031,139.5328,139.1597,139.5241,29740.0
2019-02-04 14:05:00,160.84,160.91,160.76,160.88,33869.0,139.5328,139.5935,139.4633,139.5675,33869.0
2019-02-04 14:10:00,160.89,160.9,160.61,160.64,58580.0,139.5761,139.5848,139.3332,139.3592,58580.0
2019-02-04 14:15:00,160.64,160.74,160.55,160.55,47999.0,139.3592,139.446,139.2812,139.2812,47999.0
2019-02-04 14:20:00,160.55,160.57,160.42,160.55,38787.0,139.2812,139.2985,139.1684,139.2812,38787.0
2019-02-04 14:25:00,160.56,160.59,160.47,160.59,50599.0,139.2898,139.3159,139.2118,139.3159,50599.0
2019-02-04 14:30:00,160.57,160.65,160.48,160.57,41457.0,139.2985,139.3679,139.2204,139.2985,41457.0
2019-02-04 14:35:00,160.56,160.72,160.44,160.69,47124.0,139.2898,139.4286,139.1857,139.4026,47124.0
2019-02-04 14:40:00,160.71,160.72,160.47,160.59,44071.0,139.42,139.4286,139.2118,139.3159,44071.0
2019-02-04 14:45:00,160.61,160.64,160.48,160.57,60976.0,139.3332,139.3592,139.2204,139.2985,60976.0
2019-02-04 14:50:00,160.58,160.58,160.35,160.48,43005.0,139.3072,139.3072,139.1077,139.2204,43005.0
2019-02-04 14:55:00,160.5,160.57,160.41,160.54,46622.0,139.2378,139.2985,139.1597,139.2725,46622.0
2019-02-04 15:00:00,160.53,160.58,160.31,160.4,56921.0,139.2638,139.3072,139.073,139.151,56921.0
2019-02-04 15:05:00,160.38,160.53,160.33,160.51,68202.0,139.1337,139.2638,139.0903,139.2465,68202.0
2019-02-04 15:10:00,160.49,160.76,160.49,160.7,36295.0,139.2291,139.4633,139.2291,139.4113,36295.0
2019-02-04 15:15:00,160.71,160.71,160.45,160.58,95616.0,139.42,139.42,139.1944,139.3072,95616.0
2019-02-04 15:20:00,160.58,160.63,160.46,160.57,96580.0,139.3072,139.3506,139.2031,139.2985,96580.0
2019-02-04 15:25:00,160.58,160.6,160.5,160.55,55160.0,139.3072,139.3245,139.2378,139.2812,55160.0
2019-02-04 15:30:00,160.54,160.55,160.39,160.42,86797.0,139.2725,139.2812,139.1424,139.1684,86797.0
2019-02-04 15:35:00,160.41,160.49,160.39,160.46,87467.0,139.1597,139.2291,139.1424,139.2031,87467.0
2019-02-04 15:40:00,160.46,160.78,160.45,160.77,93907.0,139.2031,139.4807,139.1944,139.472,93907.0
2019-02-04 15:45:00,160.76,160.95,160.74,160.92,141053.0,139.4633,139.6282,139.446,139.6022,141053.0
2019-02-04 15:50:00,160.93,160.99,160.65,160.81,237209.0,139.6108,139.6629,139.3679,139.5067,237209.0
2019-02-04 15:55:00,160.81,161.16,160.8,161.14,336308.0,139.5067,139.8104,139.498,139.793,336308.0
2019-02-05 09:30:00,160.76,161.09,160.54,161.0,55620.0,139.4633,139.7496,139.2725,139.6716,55620.0
2019-02-05 09:35:00,161.09,161.1,160.66,160.77,27009.0,139.7496,139.7583,139.3766,139.472,27009.0
2019-02-05 09:40:00,160.83,161.02,160.27,160.52,37411.0,139.5241,139.6889,139.0383,139.2551,37411.0
2019-02-05 09:45:00,160.52,160.65,160.01,160.14,31909.0,139.2551,139.3679,138.8127,138.9255,31909.0
2019-02-05 09:50:00,160.19,160.58,160.03,160.52,22215.0,138.9689,139.3072,138.8301,139.2551,22215.0
2019-02-05 09:55:00,160.52,160.56,160.11,160.54,37029.0,139.2551,139.2898,138.8995,139.2725,37029.0
2019-02-05 10:00:00,160.58,160.7,160.44,160.44,19835.0,139.3072,139.4113,139.1857,139.1857,19835.0
2019-02-05 10:05:00,160.43,160.43,160.23,160.23,19786.0,139.1771,139.1771,139.0036,139.0036,19786.0
2019-02-05 10:10:00,160.22,160.29,160.0,160.2,13156.0,138.9949,139.0556,138.804,138.9775,13156.0
2019-02-05 10:15:00,160.25,160.33,160.06,160.22,14863.0,139.0209,139.0903,138.8561,138.9949,14863.0
2019-02-05 10:20:00,160.22,160.51,160.21,160.36,20964.0,138.9949,139.2465,138.9862,139.1163,20964.0
2019-02-05 10:25:00,160.34,160.46,160.23,160.26,16332.0,139.099,139.2031,139.0036,139.0296,16332.0
2019-02-05 10:30:00,160.29,160.42,160.27,160.38,27162.0,139.0556,139.1684,139.0383,139.1337,27162.0
2019-02-05 10:35:00,160.36,160.5,160.34,160.43,16005.0,139.1163,139.2378,139.099,139.1771,16005.0
2019-02-05 10:40:00,160.43,160.53,160.38,160.46,10348.0,139.1771,139.2638,139.1337,139.2031,10348.0
2019-02-05 10:45:00,160.49,160.5,160.35,160.41,18813.0,139.2291,139.2378,139.1077,139.1597,18813.0
2019-02-05 10:50:00,160.41,160.59,160.35,160.56,19404.0,139.1597,139.3159,139.1077,139.2898,19404.0
2019-02-05 10:55:00,160.55,160.59,160.43,160.49,27298.0,139.2812,139.3159,139.1771,139.2291,27298.0
2019-02-05 11:00:00,160.5,160.54,160.36,160.42,16005.0,139.2378,139.2725,139.1163,139.1684,16005.0
2019-02-05 11:05:00,160.43,160.49,160.36,160.38,15366.0,139.1771,139.2291,139.1163,139.1337,15366.0
2019-02-05 11:10:00,160.41,160.41,160.24,160.25,17759.0,139.1597,139.1597,139.0122,139.0209,17759.0
2019-02-05 11:15:00,160.21,160.26,160.15,160.23,12748.0,138.9862,139.0296,138.9342,139.0036,12748.0
2019-02-05 11:20:00,160.21,160.22,160.05,160.13,15793.0,138.9862,138.9949,138.8474,138.9168,15793.0
2019-02-05 11:25:00,160.14,160.18,160.05,160.11,28310.0,138.9255,138.9602,138.8474,138.8995,28310.0
2019-02-05 11:30:00,160.12,160.28,160.11,160.27,8230.0,138.9081,139.0469,138.8995,139.0383,8230.0
2019-02-05 11:35:00,160.28,160.44,160.28,160.43,12030.0,139.0469,139.1857,139.0469,139.1771,12030.0
2019-02-05 11:40:00,160.43,160.58,160.43,160.53,16632.0,139.1771,139.3072,139.1771,139.2638,16632.0
2019-02-05 11:45:00,160.52,160.52,160.33,160.36,13985.0,139.2551,139.2551,139.0903,139.1163,13985.0
2019-02-05 11:50:00,160.39,160.47,160.35,160.42,9219.0,139.1424,139.2118,139.1077,139.1684,9219.0
2019-02-05 11:55:00,160.46,160.5,160.36,160.42,11512.0,139.2031,139.2378,139.1163,139.1684,11512.0
2019-02-05 12:00:00,160.41,160.51,160.35,160.46,13753.0,139.1597,139.2465,139.1077,139.2031,13753.0
2019-02-05 12:05:00,160.42,160.42,160.28,160.28,9463.0,139.1684,139.1684,139.0469,139.0469,9463.0
2019-02-05 12:10:00,160.27,160.39,160.2,160.38,11250.0,139.0383,139.1424,138.9775,139.1337,11250.0
2019-02-05 12:15:00,160.38,160.43,160.28,160.35,15802.0,139.1337,139.1771,139.0469,139.1077,15802.0
2019-02-05 12:20:00,160.3,160.38,160.22,160.38,10566.0,139.0643,139.1337,138.9949,139.1337,10566.0
2019-02-05 12:25:00,160.39,160.48,160.38,160.4,9038.0,139.1424,139.2204,139.1337,139.151,9038.0
2019-02-05 12:30:00,160.4,160.42,160.3,160.34,15336.0,139.151,139.1684,139.0643,139.099,15336.0
2019-02-05 12:35:00,160.31,160.39,160.27,160.39,21617.0,139.073,139.1424,139.0383,139.1424,21617.0
2019-02-05 12:40:00,160.39,160.49,160.33,160.37,14431.0,139.1424,139.2291,139.0903,139.125,14431.0
2019-02-05 12:45:00,160.33,160.36,160.15,160.15,29101.0,139.0903,139.1163,138.9342,138.9342,29101.0
2019-02-05 12:50:00,160.17,160.34,160.14,160.24,13918.0,138.9515,139.099,138.9255,139.0122,13918.0
2019-02-05 12:55:00,160.23,160.31,160.08,160.12,10862.0,139.0036,139.073,138.8734,138.9081,10862.0
2019-02-05 13:00:00,160.12,160.31,160.12,160.25,13562.0,138.9081,139.073,138.9081,139.0209,13562.0
2019-02-05 13:05:00,160.25,160.29,160.09,160.09,11100.0,139.0209,139.0556,138.8821,138.8821,11100.0
2019-02-05 13:10:00,160.09,160.19,160.02,160.02,37970.0,138.8821,138.9689,138.8214,138.8214,37970.0
2019-02-05 13:15:00,160.03,160.16,160.0,160.12,24219.0,138.8301,138.9428,138.804,138.9081,24219.0
2019-02-05 13:20:00,160.12,160.36,160.11,160.36,8353.0,138.9081,139.1163,138.8995,139.1163,8353.0
2019-02-05 13:25:00,160.36,160.4,160.33,160.4,8248.0,139.1163,139.151,139.0903,139.151,8248.0
2019-02-05 13:30:00,160.43,160.44,160.29,160.3,8500.0,139.1771,139.1857,139.0556,139.0643,8500.0
2019-02-05 13:35:00,160.31,160.31,160.12,160.18,27037.0,139.073,139.073,138.9081,138.9602,27037.0
2019-02-05 13:40:00,160.16,160.2,160.11,160.12,13546.0,138.9428,138.9775,138.8995,138.9081,13546.0
2019-02-05 13:45:00,160.11,160.28,160.07,160.25,18182.0,138.8995,139.0469,138.8648,139.0209,18182.0
2019-02-05 13:50:00,160.27,160.27,160.16,160.19,5613.0,139.0383,139.0383,138.9428,138.9689,5613.0
2019-02-05 13:55:00,160.2,160.28,160.15,160.26,10907.0,138.9775,139.0469,138.9342,139.0296,10907.0
2019-02-05 14:00:00,160.28,160.53,160.26,160.51,13793.0,139.0469,139.2638,139.0296,139.2465,13793.0
2019-02-05 14:05:00,160.52,160.71,160.52,160.69,13680.0,139.2551,139.42,139.2551,139.4026,13680.0
2019-02-05 14:10:00,160.69,160.69,160.48,160.5,34393.0,139.4026,139.4026,139.2204,139.2378,34393.0
2019-02-05 14:15:00,160.5,160.53,160.44,160.51,35399.0,139.2378,139.2638,139.1857,139.2465,35399.0
2019-02-05 14:20:00,160.51,160.52,160.44,160.46,16095.0,139.2465,139.2551,139.1857,139.2031,16095.0
2019-02-05 14:25:00,160.47,160.49,160.36,160.41,19957.0,139.2118,139.2291,139.1163,139.1597,19957.0
2019-02-05 14:30:00,160.42,160.51,160.35,160.39,37266.0,139.1684,139.2465,139.1077,139.1424,37266.0
2019-02-05 14:35:00,160.39,160.51,160.37,160.5,10938.0,139.1424,139.2465,139.125,139.2378,10938.0
2019-02-05 14:40:00,160.49,160.5,160.38,160.45,16890.0,139.2291,139.2378,139.1337,139.1944,16890.0
2019-02-05 14:45:00,160.42,160.57,160.4,160.55,21835.0,139.1684,139.2985,139.151,139.2812,21835.0
2019-02-05 14:50:00,160.56,160.56,160.46,160.5,29607.0,139.2898,139.2898,139.2031,139.2378,29607.0
2019-02-05 14:55:00,160.51,160.55,160.46,160.5,30316.0,139.2465,139.2812,139.2031,139.2378,30316.0
2019-02-05 15:00:00,160.52,160.54,160.44,160.46,46041.0,139.2551,139.2725,139.1857,139.2031,46041.0
2019-02-05 15:05:00,160.44,160.55,160.41,160.54,16698.0,139.1857,139.2812,139.1597,139.2725,16698.0
2019-02-05 15:10:00,160.53,160.53,160.33,160.34,31720.0,139.2638,139.2638,139.0903,139.099,31720.0
2019-02-05 15:15:00,160.35,160.54,160.33,160.49,25395.0,139.1077,139.2725,139.0903,139.2291,25395.0
2019-02-05 15:20:00,160.48,160.57,160.37,160.43,28211.0,139.2204,139.2985,139.125,139.1771,28211.0
2019-02-05 15:25:00,160.44,160.52,160.39,160.5,28423.0,139.1857,139.2551,139.1424,139.2378,28423.0
2019-02-05 15:30:00,160.5,160.8,160.49,160.8,38936.0,139.2378,139.498,139.2291,139.498,38936.0
2019-02-05 15:35:00,160.79,160.84,160.72,160.81,42874.0,139.4894,139.5328,139.4286,139.5067,42874.0
2019-02-05 15:40:00,160.82,160.94,160.74,160.81,58604.0,139.5154,139.6195,139.446,139.5067,58604.0
2019-02-05 15:45:00,160.8,160.99,160.79,160.97,65467.0,139.498,139.6629,139.4894,139.6455,65467.0
2019-02-05 15:50:00,160.96,160.99,160.88,160.91,54198.0,139.6369,139.6629,139.5675,139.5935,54198.0
2019-02-05 15:55:00,160.93,161.34,160.93,161.3,195028.0,139.6108,139.9665,139.6108,139.9318,195028.0
2019-02-06 09:30:00,161.0,161.47,160.3,161.33,51314.0,139.6716,140.0793,139.0643,139.9578,51314.0
2019-02-06 09:35:00,161.35,161.4,160.87,160.9,14670.0,139.9752,140.0186,139.5588,139.5848,14670.0
2019-02-06 09:40:00,160.97,161.05,160.88,160.92,11134.0,139.6455,139.7149,139.5675,139.6022,11134.0
2019-02-06 09:45:00,160.91,160.96,160.71,160.71,15961.0,139.5935,139.6369,139.42,139.42,15961.0
2019-02-06 09:50:00,160.78,160.99,160.73,160.96,10800.0,139.4807,139.6629,139.4373,139.6369,10800.0
2019-02-06 09:55:00,160.99,161.0,160.79,160.85,24409.0,139.6629,139.6716,139.4894,139.5414,24409.0
2019-02-06 10:00:00,160.83,161.12,160.79,161.11,16052.0,139.5241,139.7757,139.4894,139.767,16052.0
2019-02-06 10:05:00,161.11,161.18,160.98,161.01,14295.0,139.767,139.8277,139.6542,139.6802,14295.0
2019-02-06 10:10:00,161.01,161.18,160.92,161.15,28476.0,139.6802,139.8277,139.6022,139.8017,28476.0
2019-02-06 10:15:00,161.15,161.39,161.01,161.25,30713.0,139.8017,140.0099,139.6802,139.8884,30713.0
2019-02-06 10:20:00,161.25,161.4,161.07,161.4,17732.0,139.8884,140.0186,139.7323,140.0186,17732.0
2019-02-06 10:25:00,161.42,161.61,161.38,161.51,21461.0,140.0359,140.2007,140.0012,140.114,21461.0
2019-02-06 10:30:00,161.52,161.55,161.37,161.41,13418.0,140.1227,140.1487,139.9925,140.0272,13418.0
2019-02-06 10:35:00,161.44,161.51,161.36,161.48,16293.0,140.0533,140.114,139.9839,140.088,16293.0
2019-02-06 10:40:00,161.5,161.57,161.45,161.54,12705.0,140.1053,140.166,140.0619,140.14,12705.0
2019-02-06 10:45:00,161.53,161.69,161.52,161.67,10363.0,140.1313,140.2701,140.1227,140.2528,10363.0
2019-02-06 10:50:00,161.65,161.71,161.48,161.63,6937.0,140.2354,140.2875,140.088,140.2181,6937.0
2019-02-06 10:55:00,161.65,161.81,161.63,161.73,18772.0,140.2354,140.3743,140.2181,140.3048,18772.0
2019-02-06 11:00:00,161.76,161.83,161.69,161.78,11211.0,140.3309,140.3916,140.2701,140.3482,11211.0
2019-02-06 11:05:00,161.81,162.02,161.81,161.89,24800.0,140.3743,140.5564,140.3743,140.4437,24800.0
2019-02-06 11:10:00,161.86,161.87,161.75,161.75,11100.0,140.4176,140.4263,140.3222,140.3222,11100.0
2019-02-06 11:15:00,161.74,161.82,161.69,161.8,10419.0,140.3135,140.3829,140.2701,140.3656,10419.0
2019-02-06 11:20:00,161.8,161.83,161.46,161.49,16901.0,140.3656,140.3916,140.0706,140.0966,16901.0
2019-02-06 11:25:00,161.49,161.66,161.44,161.66,23123.0,140.0966,140.2441,140.0533,140.2441,23123.0
2019-02-06 11:30:00,161.66,161.67,161.48,161.51,13600.0,140.2441,140.2528,140.088,140.114,13600.0
2019-02-06 11:35:00,161.51,161.66,161.45,161.57,16433.0,140.114,140.2441,140.0619,140.166,16433.0
2019-02-06 11:40:00,161.58,161.64,161.41,161.58,12026.0,140.1747,140.2268,140.0272,140.1747,12026.0
2019-02-06 11:45:00,161.59,161.71,161.56,161.59,16263.0,140.1834,140.2875,140.1574,140.1834,16263.0
2019-02-06 11:50:00,161.6,161.65,161.39,161.53,32169.0,140.1921,140.2354,140.0099,140.1313,32169.0
2019-02-06 11:55:00,161.54,161.65,161.45,161.63,20467.0,140.14,140.2354,140.0619,140.2181,20467.0
2019-02-06 12:00:00,161.61,161.68,161.57,161.61,13973.0,140.2007,140.2615,140.166,140.2007,13973.0
2019-02-06 12:05:00,161.6,161.6,161.41,161.42,18681.0,140.1921,140.1921,140.0272,140.0359,18681.0
2019-02-06 12:10:00,161.41,161.54,161.41,161.45,8378.0,140.0272,140.14,140.0272,140.0619,8378.0
2019-02-06 12:15:00,161.48,161.48,161.29,161.44,6931.0,140.088,140.088,139.9231,140.0533,6931.0
2019-02-06 12:20:00,161.42,161.49,161.38,161.43,10406.0,140.0359,140.0966,140.0012,140.0446,10406.0
2019-02-06 12:25:00,161.46,161.55,161.43,161.43,9070.0,140.0706,140.1487,140.0446,140.0446,9070.0
2019-02-06 12:30:00,161.44,161.55,161.4,161.44,21272.0,140.0533,140.1487,140.0186,140.0533,21272.0
2019-02-06 12:35:00,161.45,161.54,161.42,161.5,15171.0,140.0619,140.14,140.0359,140.1053,15171.0
2019-02-06 12:40:00,161.5,161.52,161.42,161.44,7783.0,140.1053,140.1227,140.0359,140.0533,7783.0
2019-02-06 12:45:00,161.44,161.44,161.29,161.4,8679.0,140.0533,140.0533,139.9231,140.0186,8679.0
2019-02-06 12:50:00,161.41,161.49,161.35,161.43,13292.0,140.0272,140.0966,139.9752,140.0446,13292.0
2019-02-06 12:55:00,161.41,161.46,161.33,161.38,7535.0,140.0272,140.0706,139.9578,140.0012,7535.0
2019-02-06 13:00:00,161.37,161.47,161.37,161.46,4876.0,139.9925,140.0793,139.9925,140.0706,4876.0
2019-02-06 13:05:00,161.46,161.6,161.46,161.53,8228.0,140.0706,140.1921,140.0706,140.1313,8228.0
2019-02-06 13:10:00,161.57,161.59,161.49,161.55,13791.0,140.166,140.1834,140.0966,140.1487,13791.0
2019-02-06 13:15:00,161.56,161.6,161.51,161.53,4844.0,140.1574,140.1921,140.114,140.1313,4844.0
2019-02-06 13:20:00,161.55,161.61,161.53,161.61,5240.0,140.1487,140.2007,140.1313,140.2007,5240.0
2019-02-06 13:25:00,161.61,161.61,161.52,161.54,6450.0,140.2007,140.2007,140.1227,140.14,6450.0
2019-02-06 13:30:00,161.54,161.55,161.49,161.51,7209.0,140.14,140.1487,140.0966,140.114,7209.0
2019-02-06 13:35:00,161.5,161.59,161.49,161.59,5913.0,140.1053,140.1834,140.0966,140.1834,5913.0
2019-02-06 13:40:00,161.59,161.59,161.48,161.51,7945.0,140.1834,140.1834,140.088,140.114,7945.0
2019-02-06 13:45:00,161.51,161.56,161.49,161.5,6916.0,140.114,140.1574,140.0966,140.1053,6916.0
2019-02-06 13:50:00,161.5,161.52,161.43,161.46,5979.0,140.1053,140.1227,140.0446,140.0706,5979.0
2019-02-06 13:55:00,161.5,161.51,161.43,161.45,6705.0,140.1053,140.114,140.0446,140.0619,6705.0
2019-02-06 14:00:00,161.44,161.45,161.23,161.27,12866.0,140.0533,140.0619,139.8711,139.9058,12866.0
2019-02-06 14:05:00,161.28,161.34,161.27,161.28,9302.0,139.9145,139.9665,139.9058,139.9145,9302.0
2019-02-06 14:10:00,161.28,161.31,161.2,161.23,8598.0,139.9145,139.9405,139.8451,139.8711,8598.0
2019-02-06 14:15:00,161.24,161.25,161.12,161.19,10806.0,139.8798,139.8884,139.7757,139.8364,10806.0
2019-02-06 14:20:00,161.19,161.35,161.19,161.34,10202.0,139.8364,139.9752,139.8364,139.9665,10202.0
2019-02-06 14:25:00,161.33,161.41,161.26,161.39,17530.0,139.9578,140.0272,139.8971,140.0099,17530.0
2019-02-06 14:30:00,161.39,161.42,161.27,161.3,13014.0,140.0099,140.0359,139.9058,139.9318,13014.0
2019-02-06 14:35:00,161.3,161.34,161.22,161.24,7122.0,139.9318,139.9665,139.8624,139.8798,7122.0
2019-02-06 14:40:00,161.22,161.32,161.22,161.3,8039.0,139.8624,139.9492,139.8624,139.9318,8039.0
2019-02-06 14:45:00,161.3,161.33,161.19,161.23,19502.0,139.9318,139.9578,139.8364,139.8711,19502.0
2019-02-06 14:50:00,161.24,161.32,161.05,161.15,23621.0,139.8798,139.9492,139.7149,139.8017,23621.0
2019-02-06 14:55:00,161.13,161.33,161.13,161.28,8518.0,139.7843,139.9578,139.7843,139.9145,8518.0
2019-02-06 15:00:00,161.29,161.3,161.17,161.18,11355.0,139.9231,139.9318,139.819,139.8277,11355.0
2019-02-06 15:05:00,161.17,161.25,161.17,161.22,17653.0,139.819,139.8884,139.819,139.8624,17653.0
2019-02-06 15:10:00,161.21,161.23,161.11,161.21,12397.0,139.8537,139.8711,139.767,139.8537,12397.0
2019-02-06 15:15:00,161.22,161.22,161.08,161.12,22226.0,139.8624,139.8624,139.741,139.7757,22226.0
2019-02-06 15:20:00,161.12,161.3,161.12,161.28,17558.0,139.7757,139.9318,139.7757,139.9145,17558.0
2019-02-06 15:25:00,161.25,161.32,161.23,161.26,11875.0,139.8884,139.9492,139.8711,139.8971,11875.0
2019-02-06 15:30:00,161.27,161.28,161.13,161.14,22162.0,139.9058,139.9145,139.7843,139.793,22162.0
2019-02-06 15:35:00,161.14,161.17,161.09,161.17,32965.0,139.793,139.819,139.7496,139.819,32965.0
2019-02-06 15:40:00,161.15,161.16,160.94,160.94,35422.0,139.8017,139.8104,139.6195,139.6195,35422.0
2019-02-06 15:45:00,160.94,160.99,160.82,160.9,48404.0,139.6195,139.6629,139.5154,139.5848,48404.0
2019-02-06 15:50:00,160.91,160.93,160.76,160.81,39185.0,139.5935,139.6108,139.4633,139.5067,39185.0
2019-02-06 15:55:00,160.8,160.8,160.57,160.77,155786.0,139.498,139.498,139.2985,139.472,155786.0
2019-02-07 09:30:00,159.44,160.72,159.37,160.21,45500.0,138.3182,139.4286,138.2575,138.9862,45500.0
2019-02-07 09:35:00,160.28,160.39,159.87,159.98,26161.0,139.0469,139.1424,138.6913,138.7867,26161.0
2019-02-07 09:40:00,160.03,160.51,159.97,160.21,53633.0,138.8301,139.2465,138.778,138.9862,53633.0
2019-02-07 09:45:00,160.18,160.91,160.18,160.71,15599.0,138.9602,139.5935,138.9602,139.42,15599.0
2019-02-07 09:50:00,160.78,161.12,160.72,160.92,17064.0,139.4807,139.7757,139.4286,139.6022,17064.0
2019-02-07 09:55:00,160.99,161.12,160.61,160.65,12289.0,139.6629,139.7757,139.3332,139.3679,12289.0
2019-02-07 10:00:00,160.65,160.65,160.29,160.3,13483.0,139.3679,139.3679,139.0556,139.0643,13483.0
2019-02-07 10:05:00,160.26,160.56,160.1,160.51,8165.0,139.0296,139.2898,138.8908,139.2465,8165.0
2019-02-07 10:10:00,160.6,160.85,160.46,160.47,11325.0,139.3245,139.5414,139.2031,139.2118,11325.0
2019-02-07 10:15:00,160.53,160.57,160.37,160.41,9580.0,139.2638,139.2985,139.125,139.1597,9580.0
2019-02-07 10:20:00,160.46,160.76,160.46,160.76,12600.0,139.2031,139.4633,139.2031,139.4633,12600.0
2019-02-07 10:25:00,160.78,160.96,160.73,160.89,6991.0,139.4807,139.6369,139.4373,139.5761,6991.0
2019-02-07 10:30:00,160.85,161.18,160.85,161.12,5137.0,139.5414,139.8277,139.5414,139.7757,5137.0
2019-02-07 10:35:00,161.13,161.14,160.91,161.04,8279.0,139.7843,139.793,139.5935,139.7063,8279.0
2019-02-07 10:40:00,161.02,161.05,160.78,160.91,10132.0,139.6889,139.7149,139.4807,139.5935,10132.0
2019-02-07 10:45:00,160.91,161.02,160.68,160.69,9048.0,139.5935,139.6889,139.3939,139.4026,9048.0
2019-02-07 10:50:00,160.68,160.71,160.42,160.52,15460.0,139.3939,139.42,139.1684,139.2551,15460.0
2019-02-07 10:55:00,160.56,160.59,160.28,160.3,12754.0,139.2898,139.3159,139.0469,139.0643,12754.0
2019-02-07 11:00:00,160.3,160.3,159.99,160.15,9189.0,139.0643,139.0643,138.7954,138.9342,9189.0
2019-02-07 11:05:00,160.13,160.19,159.99,160.07,9244.0,138.9168,138.9689,138.7954,138.8648,9244.0
2019-02-07 11:10:00,160.04,160.23,159.99,159.99,22453.0,138.8387,139.0036,138.7954,138.7954,22453.0
2019-02-07 11:15:00,160.05,160.1,159.93,159.99,20214.0,138.8474,138.8908,138.7433,138.7954,20214.0
2019-02-07 11:20:00,159.93,159.99,159.74,159.75,11045.0,138.7433,138.7954,138.5785,138.5871,11045.0
2019-02-07 11:25:00,159.76,159.78,159.45,159.59,14239.0,138.5958,138.6132,138.3269,138.4483,14239.0
2019-02-07 11:30:00,159.57,159.57,158.93,159.05,26504.0,138.431,138.431,137.8758,137.9799,26504.0
2019-02-07 11:35:00,159.1,159.45,158.98,159.45,15103.0,138.0233,138.3269,137.9192,138.3269,15103.0
2019-02-07 11:40:00,159.41,159.74,159.38,159.54,9182.0,138.2922,138.5785,138.2662,138.405,9182.0
2019-02-07 11:45:00,159.5,159.58,159.45,159.53,10313.0,138.3703,138.4397,138.3269,138.3963,10313.0
2019-02-07 11:50:00,159.54,159.76,159.37,159.53,18911.0,138.405,138.5958,138.2575,138.3963,18911.0
2019-02-07 11:55:00,159.55,159.71,159.55,159.55,18620.0,138.4136,138.5524,138.4136,138.4136,18620.0
2019-02-07 12:00:00,159.52,159.62,159.42,159.55,11678.0,138.3876,138.4744,138.3009,138.4136,11678.0
2019-02-07 12:05:00,159.58,160.01,159.58,160.01,27669.0,138.4397,138.8127,138.4397,138.8127,27669.0
2019-02-07 12:10:00,159.94,159.99,159.83,159.87,9254.0,138.752,138.7954,138.6566,138.6913,9254.0
2019-02-07 12:15:00,159.87,159.87,159.69,159.79,8504.0,138.6913,138.6913,138.5351,138.6218,8504.0
2019-02-07 12:20:00,159.79,160.04,159.79,159.99,9834.0,138.6218,138.8387,138.6218,138.7954,9834.0
2019-02-07 12:25:00,159.99,160.01,159.68,159.74,10066.0,138.7954,138.8127,138.5264,138.5785,10066.0
2019-02-07 12:30:00,159.71,159.9,159.7,159.9,10631.0,138.5524,138.7173,138.5438,138.7173,10631.0
2019-02-07 12:35:00,159.93,159.99,159.8,159.97,12568.0,138.7433,138.7954,138.6305,138.778,12568.0
2019-02-07 12:40:00,160.04,160.07,159.76,159.76,10862.0,138.8387,138.8648,138.5958,138.5958,10862.0
2019-02-07 12:45:00,159.77,159.86,159.68,159.81,5899.0,138.6045,138.6826,138.5264,138.6392,5899.0
2019-02-07 12:50:00,159.81,159.81,159.62,159.63,7975.0,138.6392,138.6392,138.4744,138.483,7975.0
2019-02-07 12:55:00,159.66,159.84,159.55,159.77,19565.0,138.5091,138.6652,138.4136,138.6045,19565.0
2019-02-07 13:00:00,159.75,160.03,159.73,159.95,11629.0,138.5871,138.8301,138.5698,138.7607,11629.0
2019-02-07 13:05:00,159.99,160.16,159.97,160.05,16109.0,138.7954,138.9428,138.778,138.8474,16109.0
2019-02-07 13:10:00,160.07,160.07,159.82,159.93,9916.0,138.8648,138.8648,138.6479,138.7433,9916.0
2019-02-07 13:15:00,159.97,160.03,159.82,159.9,9534.0,138.778,138.8301,138.6479,138.7173,9534.0
2019-02-07 13:20:00,159.95,160.02,159.8,160.02,9684.0,138.7607,138.8214,138.6305,138.8214,9684.0
2019-02-07 13:25:00,160.02,160.98,160.01,160.95,111346.0,138.8214,139.6542,138.8127,139.6282,111346.0
2019-02-07 13:30:00,160.92,161.04,160.7,160.75,36360.0,139.6022,139.7063,139.4113,139.4547,36360.0
2019-02-07 13:35:00,160.77,161.07,160.64,160.88,45339.0,139.472,139.7323,139.3592,139.5675,45339.0
2019-02-07 13:40:00,160.89,161.0,160.76,160.99,16666.0,139.5761,139.6716,139.4633,139.6629,16666.0
2019-02-07 13:45:00,160.96,161.12,160.65,160.77,23333.0,139.6369,139.7757,139.3679,139.472,23333.0
2019-02-07 13:50:00,160.81,160.97,160.71,160.9,11466.0,139.5067,139.6455,139.42,139.5848,11466.0
2019-02-07 13:55:00,160.85,160.97,160.62,160.62,29859.0,139.5414,139.6455,139.3419,139.3419,29859.0
2019-02-07 14:00:00,160.62,160.64,160.45,160.63,17393.0,139.3419,139.3592,139.1944,139.3506,17393.0
2019-02-07 14:05:00,160.65,160.73,160.61,160.73,10939.0,139.3679,139.4373,139.3332,139.4373,10939.0
2019-02-07 14:10:00,160.74,160.77,160.58,160.67,15147.0,139.446,139.472,139.3072,139.3853,15147.0
2019-02-07 14:15:00,160.66,160.67,160.32,160.47,21106.0,139.3766,139.3853,139.0816,139.2118,21106.0
2019-02-07 14:20:00,160.45,160.74,160.42,160.66,12551.0,139.1944,139.446,139.1684,139.3766,12551.0
2019-02-07 14:25:00,160.69,161.11,160.66,161.09,18207.0,139.4026,139.767,139.3766,139.7496,18207.0
2019-02-07 14:30:00,161.09,161.16,161.03,161.14,31999.0,139.7496,139.8104,139.6976,139.793,31999.0
2019-02-07 14:35:00,161.11,161.26,161.05,161.16,27213.0,139.767,139.8971,139.7149,139.8104,27213.0
2019-02-07 14:40:00,161.15,161.18,160.99,161.05,21841.0,139.8017,139.8277,139.6629,139.7149,21841.0
2019-02-07 14:45:00,161.06,161.21,160.93,160.95,17687.0,139.7236,139.8537,139.6108,139.6282,17687.0
2019-02-07 14:50:00,160.95,160.98,160.79,160.93,17100.0,139.6282,139.6542,139.4894,139.6108,17100.0
2019-02-07 14:55:00,160.91,161.02,160.91,160.97,19665.0,139.5935,139.6889,139.5935,139.6455,19665.0
2019-02-07 15:00:00,160.99,161.16,160.97,161.02,30732.0,139.6629,139.8104,139.6455,139.6889,30732.0
2019-02-07 15:05:00,161.02,161.11,160.95,161.02,33047.0,139.6889,139.767,139.6282,139.6889,33047.0
2019-02-07 15:10:00,161.01,161.03,160.86,160.86,31267.0,139.6802,139.6976,139.5501,139.5501,31267.0
2019-02-07 15:15:00,160.87,161.0,160.8,160.91,52040.0,139.5588,139.6716,139.498,139.5935,52040.0
2019-02-07 15:20:00,160.91,161.07,160.87,161.01,48806.0,139.5935,139.7323,139.5588,139.6802,48806.0
2019-02-07 15:25:00,161.05,161.13,160.96,161.07,34538.0,139.7149,139.7843,139.6369,139.7323,34538.0
2019-02-07 15:30:00,161.06,161.16,160.81,160.93,98004.0,139.7236,139.8104,139.5067,139.6108,98004.0
2019-02-07 15:35:00,160.92,161.21,160.82,161.17,95354.0,139.6022,139.8537,139.5154,139.819,95354.0
2019-02-07 15:40:00,161.16,161.6,161.13,161.36,109348.0,139.8104,140.1921,139.7843,139.9839,109348.0
2019-02-07 15:45:00,161.34,161.51,161.3,161.39,62966.0,139.9665,140.114,139.9318,140.0099,62966.0
2019-02-07 15:50:00,161.4,161.58,161.39,161.53,95619.0,140.0186,140.1747,140.0099,140.1313,95619.0
2019-02-07 15:55:00,161.52,161.53,161.38,161.49,170279.0,140.1227,140.1313,140.0012,140.0966,170279.0
2019-02-08 09:30:00,160.57,160.92,160.28,160.68,31482.0,139.2985,139.6022,139.0469,139.3939,31482.0
2019-02-08 09:35:00,160.68,161.14,160.67,161.14,13984.0,139.3939,139.793,139.3853,139.793,13984.0
2019-02-08 09:40:00,161.07,161.07,160.75,160.86,23163.0,139.7323,139.7323,139.4547,139.5501,23163.0
2019-02-08 09:45:00,160.77,160.78,160.54,160.71,15132.0,139.472,139.4807,139.2725,139.42,15132.0
2019-02-08 09:50:00,160.67,160.81,160.47,160.49,17349.0,139.3853,139.5067,139.2118,139.2291,17349.0
2019-02-08 09:55:00,160.53,161.05,160.53,160.95,22045.0,139.2638,139.7149,139.2638,139.6282,22045.0
2019-02-08 10:00:00,160.88,161.3,160.77,161.12,19096.0,139.5675,139.9318,139.472,139.7757,19096.0
2019-02-08 10:05:00,161.04,161.44,161.04,161.08,14718.0,139.7063,140.0533,139.7063,139.741,14718.0
2019-02-08 10:10:00,161.09,161.21,160.83,160.96,14100.0,139.7496,139.8537,139.5241,139.6369,14100.0
2019-02-08 10:15:00,160.92,161.04,160.56,160.73,17269.0,139.6022,139.7063,139.2898,139.4373,17269.0
2019-02-08 10:20:00,160.72,160.85,160.62,160.74,18736.0,139.4286,139.5414,139.3419,139.446,18736.0
2019-02-08 10:25:00,160.73,161.04,160.65,161.03,23033.0,139.4373,139.7063,139.3679,139.6976,23033.0
2019-02-08 10:30:00,160.98,161.12,160.8,160.97,18223.0,139.6542,139.7757,139.498,139.6455,18223.0
2019-02-08 10:35:00,160.99,161.17,160.9,161.14,15954.0,139.6629,139.819,139.5848,139.793,15954.0
2019-02-08 10:40:00,161.18,161.44,161.18,161.25,15550.0,139.8277,140.0533,139.8277,139.8884,15550.0
2019-02-08 10:45:00,161.27,161.31,161.09,161.14,15787.0,139.9058,139.9405,139.7496,139.793,15787.0
2019-02-08 10:50:00,161.17,161.23,161.02,161.15,17569.0,139.819,139.8711,139.6889,139.8017,17569.0
2019-02-08 10:55:00,161.16,161.35,161.14,161.25,130632.0,139.8104,139.9752,139.793,139.8884,130632.0
2019-02-08 11:00:00,161.24,161.32,160.7,160.76,46899.0,139.8798,139.9492,139.4113,139.4633,46899.0
2019-02-08 11:05:00,160.76,160.81,160.53,160.76,45643.0,139.4633,139.5067,139.2638,139.4633,45643.0
2019-02-08 11:10:00,160.78,160.79,160.55,160.78,30621.0,139.4807,139.4894,139.2812,139.4807,30621.0
2019-02-08 11:15:00,160.81,160.95,160.71,160.74,55241.0,139.5067,139.6282,139.42,139.446,55241.0
2019-02-08 11:20:00,160.74,160.92,160.67,160.9,29579.0,139.446,139.6022,139.3853,139.5848,29579.0
2019-02-08 11:25:00,160.91,160.97,160.83,160.89,28293.0,139.5935,139.6455,139.5241,139.5761,28293.0
2019-02-08 11:30:00,160.87,160.93,160.61,160.62,15605.0,139.5588,139.6108,139.3332,139.3419,15605.0
2019-02-08 11:35:00,160.62,160.75,160.57,160.7,9514.0,139.3419,139.4547,139.2985,139.4113,9514.0
2019-02-08 11:40:00,160.68,160.98,160.67,160.96,21335.0,139.3939,139.6542,139.3853,139.6369,21335.0
2019-02-08 11:45:00,160.97,160.97,160.73,160.87,20771.0,139.6455,139.6455,139.4373,139.5588,20771.0
2019-02-08 11:50:00,160.86,161.1,160.79,161.07,14089.0,139.5501,139.7583,139.4894,139.7323,14089.0
2019-02-08 11:55:00,161.13,161.19,160.98,160.98,11593.0,139.7843,139.8364,139.6542,139.6542,11593.0
2019-02-08 12:00:00,161.02,161.29,161.0,161.05,30146.0,139.6889,139.9231,139.6716,139.7149,30146.0
2019-02-08 12:05:00,161.04,161.11,160.93,160.93,23742.0,139.7063,139.767,139.6108,139.6108,23742.0
2019-02-08 12:10:00,160.96,161.02,160.87,161.02,25314.0,139.6369,139.6889,139.5588,139.6889,25314.0
2019-02-08 12:15:00,161.0,161.01,160.93,160.93,28605.0,139.6716,139.6802,139.6108,139.6108,28605.0
2019-02-08 12:20:00,160.95,161.11,160.95,161.03,77202.0,139.6282,139.767,139.6282,139.6976,77202.0
2019-02-08 12:25:00,161.02,161.07,160.92,160.97,18817.0,139.6889,139.7323,139.6022,139.6455,18817.0
2019-02-08 12:30:00,160.97,161.08,160.93,161.04,15858.0,139.6455,139.741,139.6108,139.7063,15858.0
2019-02-08 12:35:00,161.04,161.1,161.0,161.07,12084.0,139.7063,139.7583,139.6716,139.7323,12084.0
2019-02-08 12:40:00,161.09,161.17,160.96,160.99,15598.0,139.7496,139.819,139.6369,139.6629,15598.0
2019-02-08 12:45:00,161.0,161.14,160.99,161.13,24439.0,139.6716,139.793,139.6629,139.7843,24439.0
2019-02-08 12:50:00,161.13,161.16,161.06,161.06,9047.0,139.7843,139.8104,139.7236,139.7236,9047.0
2019-02-08 12:55:00,161.09,161.18,161.05,161.18,10068.0,139.7496,139.8277,139.7149,139.8277,10068.0
2019-02-08 13:00:00,161.18,161.29,161.16,161.28,23635.0,139.8277,139.9231,139.8104,139.9145,23635.0
2019-02-08 13:05:00,161.28,161.36,161.2,161.35,10768.0,139.9145,139.9839,139.8451,139.9752,10768.0
2019-02-08 13:10:00,161.45,161.51,161.42,161.46,13113.0,140.0619,140.114,140.0359,140.0706,13113.0
2019-02-08 13:15:00,161.4,161.4,161.29,161.3,21807.0,140.0186,140.0186,139.9231,139.9318,21807.0
2019-02-08 13:20:00,161.32,161.35,161.22,161.25,13409.0,139.9492,139.9752,139.8624,139.8884,13409.0
2019-02-08 13:25:00,161.22,161.31,161.16,161.16,14499.0,139.8624,139.9405,139.8104,139.8104,14499.0
2019-02-08 13:30:00,161.14,161.25,161.11,161.17,30111.0,139.793,139.8884,139.767,139.819,30111.0
2019-02-08 13:35:00,161.17,161.21,161.04,161.11,25088.0,139.819,139.8537,139.7063,139.767,25088.0
2019-02-08 13:40:00,161.16,161.27,161.16,161.27,13560.0,139.8104,139.9058,139.8104,139.9058,13560.0
2019-02-08 13:45:00,161.28,161.29,161.18,161.19,14822.0,139.9145,139.9231,139.8277,139.8364,14822.0
2019-02-08 13:50:00,161.2,161.28,161.16,161.22,7746.0,139.8451,139.9145,139.8104,139.8624,7746.0
2019-02-08 13:55:00,161.23,161.41,161.2,161.41,12869.0,139.8711,140.0272,139.8451,140.0272,12869.0
2019-02-08 14:00:00,161.44,161.47,161.31,161.38,16098.0,140.0533,140.0793,139.9405,140.0012,16098.0
2019-02-08 14:05:00,161.37,161.51,161.33,161.5,23047.0,139.9925,140.114,139.9578,140.1053,23047.0
2019-02-08 14:10:00,161.5,161.53,161.41,161.51,14415.0,140.1053,140.1313,140.0272,140.114,14415.0
2019-02-08 14:15:00,161.5,161.54,161.43,161.44,21522.0,140.1053,140.14,140.0446,140.0533,21522.0
2019-02-08 14:20:00,161.46,161.52,161.4,161.48,63946.0,140.0706,140.1227,140.0186,140.088,63946.0
2019-02-08 14:25:00,161.47,161.5,161.36,161.44,70413.0,140.0793,140.1053,139.9839,140.0533,70413.0
2019-02-08 14:30:00,161.47,161.51,161.41,161.46,17051.0,140.0793,140.114,140.0272,140.0706,17051.0
2019-02-08 14:35:00,161.45,161.46,161.28,161.33,13919.0,140.0619,140.0706,139.9145,139.9578,13919.0
2019-02-08 14:40:00,161.38,161.41,161.32,161.34,10982.0,140.0012,140.0272,139.9492,139.9665,10982.0
2019-02-08 14:45:00,161.37,161.5,161.36,161.43,12164.0,139.9925,140.1053,139.9839,140.0446,12164.0
2019-02-08 14:50:00,161.43,161.5,161.37,161.44,18292.0,140.0446,140.1053,139.9925,140.0533,18292.0
2019-02-08 14:55:00,161.43,161.47,161.29,161.29,20805.0,140.0446,140.0793,139.9231,139.9231,20805.0
2019-02-08 15:00:00,161.31,161.35,161.19,161.21,31777.0,139.9405,139.9752,139.8364,139.8537,31777.0
2019-02-08 15:05:00,161.18,161.36,161.18,161.26,19358.0,139.8277,139.9839,139.8277,139.8971,19358.0
2019-02-08 15:10:00,161.25,161.49,161.23,161.47,17625.0,139.8884,140.0966,139.8711,140.0793,17625.0
2019-02-08 15:15:00,161.47,161.5,161.35,161.47,21618.0,140.0793,140.1053,139.9752,140.0793,21618.0
2019-02-08 15:20:00,161.46,161.51,161.39,161.43,25831.0,140.0706,140.114,140.0099,140.0446,25831.0
2019-02-08 15:25:00,161.43,161.44,161.34,161.41,34744.0,140.0446,140.0533,139.9665,140.0272,34744.0
2019-02-08 15:30:00,161.43,161.54,161.39,161.5,53515.0,140.0446,140.14,140.0099,140.1053,53515.0
2019-02-08 15:35:00,161.49,161.5,161.39,161.49,25319.0,140.0966,140.1053,140.0099,140.0966,25319.0
2019-02-08 15:40:00,161.47,161.48,161.29,161.32,37980.0,140.0793,140.088,139.9231,139.9492,37980.0
2019-02-08 15:45:00,161.32,161.37,161.24,161.25,46754.0,139.9492,139.9925,139.8798,139.8884,46754.0
2019-02-08 15:50:00,161.26,161.51,161.25,161.51,63095.0,139.8971,140.114,139.8884,140.114,63095.0
2019-02-08 15:55:00,161.49,161.76,161.45,161.76,154016.0,140.0966,140.3309,140.0619,140.3309,154016.0
2019-02-11 09:30:00,162.71,163.55,162.39,163.3,91492.0,141.155,141.8837,140.8774,141.6669,91492.0
2019-02-11 09:35:00,163.36,163.91,163.28,163.68,64332.0,141.7189,142.1961,141.6495,141.9965,64332.0
2019-02-11 09:40:00,163.64,164.27,163.54,164.21,46593.0,141.9618,142.5084,141.8751,142.4563,46593.0
2019-02-11 09:45:00,164.14,164.48,163.94,164.05,86116.0,142.3956,142.6905,142.2221,142.3175,86116.0
2019-02-11 09:50:00,164.01,164.23,163.79,164.22,28382.0,142.2828,142.4737,142.0919,142.465,28382.0
2019-02-11 09:55:00,164.23,164.32,163.86,163.93,55468.0,142.4737,142.5517,142.1527,142.2134,55468.0
2019-02-11 10:00:00,163.92,163.92,163.53,163.7,46576.0,142.2047,142.2047,141.8664,142.0139,46576.0
2019-02-11 10:05:00,163.69,163.77,163.51,163.54,28745.0,142.0052,142.0746,141.849,141.8751,28745.0
2019-02-11 10:10:00,163.58,163.61,163.34,163.41,22897.0,141.9098,141.9358,141.7016,141.7623,22897.0
2019-02-11 10:15:00,163.44,163.6,163.43,163.5,48322.0,141.7883,141.9271,141.7796,141.8404,48322.0
2019-02-11 10:20:00,163.45,163.5,163.03,163.22,32422.0,141.797,141.8404,141.4326,141.5975,32422.0
2019-02-11 10:25:00,163.18,163.26,163.11,163.2,24654.0,141.5628,141.6322,141.502,141.5801,24654.0
2019-02-11 10:30:00,163.14,163.28,163.05,163.17,27125.0,141.5281,141.6495,141.45,141.5541,27125.0
2019-02-11 10:35:00,163.17,163.29,162.95,162.97,10212.0,141.5541,141.6582,141.3632,141.3806,10212.0
2019-02-11 10:40:00,162.95,163.14,162.92,163.05,13156.0,141.3632,141.5281,141.3372,141.45,13156.0
2019-02-11 10:45:00,163.03,163.16,162.94,163.07,13994.0,141.4326,141.5454,141.3546,141.4673,13994.0
2019-02-11 10:50:00,163.06,163.53,163.02,163.5,41642.0,141.4587,141.8664,141.424,141.8404,41642.0
2019-02-11 10:55:00,163.5,163.58,163.43,163.54,13924.0,141.8404,141.9098,141.7796,141.8751,13924.0
2019-02-11 11:00:00,163.56,163.7,163.43,163.56,23557.0,141.8924,142.0139,141.7796,141.8924,23557.0
2019-02-11 11:05:00,163.6,163.72,163.34,163.36,24748.0,141.9271,142.0312,141.7016,141.7189,24748.0
2019-02-11 11:10:00,163.36,163.6,163.35,163.54,27774.0,141.7189,141.9271,141.7102,141.8751,27774.0
2019-02-11 11:15:00,163.53,163.68,163.52,163.61,20549.0,141.8664,141.9965,141.8577,141.9358,20549.0
2019-02-11 11:20:00,163.61,163.8,163.55,163.76,20392.0,141.9358,142.1006,141.8837,142.0659,20392.0
2019-02-11 11:25:00,163.76,163.9,163.72,163.77,20990.0,142.0659,142.1874,142.0312,142.0746,20990.0
2019-02-11 11:30:00,163.75,163.9,163.71,163.83,24225.0,142.0572,142.1874,142.0225,142.1267,24225.0
2019-02-11 11:35:00,163.8,163.81,163.62,163.66,27379.0,142.1006,142.1093,141.9445,141.9792,27379.0
2019-02-11 11:40:00,163.67,163.7,163.48,163.69,19646.0,141.9878,142.0139,141.823,142.0052,19646.0
2019-02-11 11:45:00,163.7,163.76,163.63,163.69,17180.0,142.0139,142.0659,141.9531,142.0052,17180.0
2019-02-11 11:50:00,163.68,163.69,163.38,163.59,43054.0,141.9965,142.0052,141.7363,141.9184,43054.0
2019-02-11 11:55:00,163.58,163.58,163.4,163.54,16260.0,141.9098,141.9098,141.7536,141.8751,16260.0
2019-02-11 12:00:00,163.54,163.55,163.38,163.4,33370.0,141.8751,141.8837,141.7363,141.7536,33370.0
2019-02-11 12:05:00,163.4,163.52,163.38,163.46,18936.0,141.7536,141.8577,141.7363,141.8057,18936.0
2019-02-11 12:10:00,163.46,163.47,163.36,163.42,24008.0,141.8057,141.8143,141.7189,141.771,24008.0
2019-02-11 12:15:00,163.42,163.44,163.32,163.33,27542.0,141.771,141.7883,141.6842,141.6929,27542.0
2019-02-11 12:20:00,163.31,163.4,163.21,163.34,24224.0,141.6755,141.7536,141.5888,141.7016,24224.0
2019-02-11 12:25:00,163.33,163.47,163.32,163.46,25113.0,141.6929,141.8143,141.6842,141.8057,25113.0
2019-02-11 12:30:00,163.48,163.58,163.42,163.48,30611.0,141.823,141.9098,141.771,141.823,30611.0
2019-02-11 12:35:00,163.49,163.59,163.41,163.44,25228.0,141.8317,141.9184,141.7623,141.7883,25228.0
2019-02-11 12:40:00,163.43,163.57,163.43,163.5,20154.0,141.7796,141.9011,141.7796,141.8404,20154.0
2019-02-11 12:45:00,163.51,163.65,163.51,163.61,22731.0,141.849,141.9705,141.849,141.9358,22731.0
2019-02-11 12:50:00,163.6,163.66,163.52,163.59,25978.0,141.9271,141.9792,141.8577,141.9184,25978.0
2019-02-11 12:55:00,163.59,163.65,163.56,163.56,22395.0,141.9184,141.9705,141.8924,141.8924,22395.0
2019-02-11 13:00:00,163.57,163.72,163.53,163.69,18449.0,141.9011,142.0312,141.8664,142.0052,18449.0
2019-02-11 13:05:00,163.7,163.75,163.61,163.75,19806.0,142.0139,142.0572,141.9358,142.0572,19806.0
2019-02-11 13:10:00,163.75,163.77,163.49,163.49,39475.0,142.0572,142.0746,141.8317,141.8317,39475.0
2019-02-11 13:15:00,163.49,163.52,163.44,163.52,27557.0,141.8317,141.8577,141.7883,141.8577,27557.0
2019-02-11 13:20:00,163.52,163.54,163.47,163.5,18195.0,141.8577,141.8751,141.8143,141.8404,18195.0
2019-02-11 13:25:00,163.49,163.53,163.45,163.47,15956.0,141.8317,141.8664,141.797,141.8143,15956.0
2019-02-11 13:30:00,163.49,163.58,163.48,163.51,18092.0,141.8317,141.9098,141.823,141.849,18092.0
2019-02-11 13:35:00,163.5,163.5,163.38,163.47,23783.0,141.8404,141.8404,141.7363,141.8143,23783.0
2019-02-11 13:40:00,163.47,163.51,163.39,163.47,32439.0,141.8143,141.849,141.7449,141.8143,32439.0
2019-02-11 13:45:00,163.47,163.7,163.41,163.63,40047.0,141.8143,142.0139,141.7623,141.9531,40047.0
2019-02-11 13:50:00,163.62,163.62,163.5,163.51,26593.0,141.9445,141.9445,141.8404,141.849,26593.0
2019-02-11 13:55:00,163.49,163.67,163.47,163.63,29262.0,141.8317,141.9878,141.8143,141.9531,29262.0
2019-02-11 14:00:00,163.6,163.76,163.48,163.68,54811.0,141.9271,142.0659,141.823,141.9965,54811.0
2019-02-11 14:05:00,163.69,163.8,163.64,163.78,27537.0,142.0052,142.1006,141.9618,142.0833,27537.0
2019-02-11 14:10:00,163.77,163.94,163.68,163.94,29715.0,142.0746,142.2221,141.9965,142.2221,29715.0
2019-02-11 14:15:00,163.92,163.97,163.79,163.79,35203.0,142.2047,142.2481,142.0919,142.0919,35203.0
2019-02-11 14:20:00,163.79,163.99,163.76,163.88,39281.0,142.0919,142.2655,142.0659,142.17,39281.0
2019-02-11 14:25:00,163.87,163.97,163.78,163.87,51364.0,142.1614,142.2481,142.0833,142.1614,51364.0
2019-02-11 14:30:00,163.85,163.93,163.85,163.9,23497.0,142.144,142.2134,142.144,142.1874,23497.0
2019-02-11 14:35:00,163.86,163.91,163.79,163.9,23146.0,142.1527,142.1961,142.0919,142.1874,23146.0
2019-02-11 14:40:00,163.91,164.04,163.88,163.92,55115.0,142.1961,142.3088,142.17,142.2047,55115.0
2019-02-11 14:45:00,163.92,163.95,163.8,163.9,33388.0,142.2047,142.2308,142.1006,142.1874,33388.0
2019-02-11 14:50:00,163.9,164.14,163.86,164.07,44134.0,142.1874,142.3956,142.1527,142.3349,44134.0
2019-02-11 14:55:00,164.07,164.39,164.07,164.38,74153.0,142.3349,142.6125,142.3349,142.6038,74153.0
2019-02-11 15:00:00,164.38,164.47,164.2,164.35,52158.0,142.6038,142.6819,142.4476,142.5778,52158.0
2019-02-11 15:05:00,164.34,164.35,164.12,164.24,38780.0,142.5691,142.5778,142.3782,142.4823,38780.0
2019-02-11 15:10:00,164.24,164.32,164.17,164.25,37607.0,142.4823,142.5517,142.4216,142.491,37607.0
2019-02-11 15:15:00,164.26,164.45,164.22,164.24,56843.0,142.4997,142.6645,142.465,142.4823,56843.0
2019-02-11 15:20:00,164.24,164.49,164.2,164.45,43281.0,142.4823,142.6992,142.4476,142.6645,43281.0
2019-02-11 15:25:00,164.44,164.51,164.41,164.49,78606.0,142.6558,142.7166,142.6298,142.6992,78606.0
2019-02-11 15:30:00,164.48,164.51,164.34,164.4,62701.0,142.6905,142.7166,142.5691,142.6211,62701.0
2019-02-11 15:35:00,164.4,164.47,164.37,164.43,56053.0,142.6211,142.6819,142.5951,142.6472,56053.0
2019-02-11 15:40:00,164.42,164.47,164.35,164.41,72180.0,142.6385,142.6819,142.5778,142.6298,72180.0
2019-02-11 15:45:00,164.42,164.53,164.34,164.37,120010.0,142.6385,142.7339,142.5691,142.5951,120010.0
2019-02-11 15:50:00,164.35,164.63,164.32,164.5,114222.0,142.5778,142.8207,142.5517,142.7079,114222.0
2019-02-11 15:55:00,164.5,164.54,164.32,164.33,193573.0,142.7079,142.7426,142.5517,142.5604,193573.0
2019-02-12 09:30:00,165.0,165.93,164.88,165.63,82400.0,143.1417,143.9485,143.0376,143.6882,82400.0
2019-02-12 09:35:00,165.65,165.8,165.23,165.66,57009.0,143.7055,143.8357,143.3412,143.7142,57009.0
2019-02-12 09:40:00,165.62,166.0,165.61,165.89,55517.0,143.6795,144.0092,143.6708,143.9138,55517.0
2019-02-12 09:45:00,165.88,166.31,165.7,166.24,52011.0,143.9051,144.2781,143.7489,144.2174,52011.0
2019-02-12 09:50:00,166.24,166.39,166.03,166.32,20427.0,144.2174,144.3475,144.0352,144.2868,20427.0
2019-02-12 09:55:00,166.35,166.4,166.08,166.33,40986.0,144.3128,144.3562,144.0786,144.2955,40986.0
2019-02-12 10:00:00,166.31,166.51,166.27,166.47,63487.0,144.2781,144.4516,144.2434,144.4169,63487.0
2019-02-12 10:05:00,166.48,166.67,166.39,166.57,58751.0,144.4256,144.5904,144.3475,144.5037,58751.0
2019-02-12 10:10:00,166.6,166.83,166.56,166.77,45807.0,144.5297,144.7292,144.495,144.6772,45807.0
2019-02-12 10:15:00,166.78,166.91,166.55,166.74,33209.0,144.6859,144.7986,144.4863,144.6511,33209.0
2019-02-12 10:20:00,166.74,166.87,166.68,166.81,30584.0,144.6511,144.7639,144.5991,144.7119,30584.0
2019-02-12 10:25:00,166.81,166.83,166.5,166.64,21467.0,144.7119,144.7292,144.4429,144.5644,21467.0
2019-02-12 10:30:00,166.65,166.65,166.44,166.51,22775.0,144.5731,144.5731,144.3909,144.4516,22775.0
2019-02-12 10:35:00,166.47,166.59,166.44,166.46,28802.0,144.4169,144.521,144.3909,144.4082,28802.0
2019-02-12 10:40:00,166.45,166.57,166.44,166.57,30657.0,144.3996,144.5037,144.3909,144.5037,30657.0
2019-02-12 10:45:00,166.56,166.65,166.43,166.61,35077.0,144.495,144.5731,144.3822,144.5384,35077.0
2019-02-12 10:50:00,166.61,166.73,166.58,166.71,29693.0,144.5384,144.6425,144.5123,144.6251,29693.0
2019-02-12 10:55:00,166.72,167.05,166.64,167.01,62224.0,144.6338,144.9201,144.5644,144.8854,62224.0
2019-02-12 11:00:00,167.03,167.14,166.93,167.12,34372.0,144.9027,144.9982,144.816,144.9808,34372.0
2019-02-12 11:05:00,167.15,167.32,167.07,167.07,22214.0,145.0068,145.1543,144.9374,144.9374,22214.0
2019-02-12 11:10:00,167.06,167.28,167.03,167.2,27394.0,144.9288,145.1196,144.9027,145.0502,27394.0
2019-02-12 11:15:00,167.21,167.24,167.0,167.01,39077.0,145.0589,145.0849,144.8767,144.8854,39077.0
2019-02-12 11:20:00,166.99,167.23,166.98,167.23,58687.0,144.868,145.0762,144.8594,145.0762,58687.0
2019-02-12 11:25:00,167.23,167.38,167.23,167.36,25082.0,145.0762,145.2064,145.0762,145.189,25082.0
2019-02-12 11:30:00,167.34,167.44,167.23,167.37,71384.0,145.1717,145.2584,145.0762,145.1977,71384.0
2019-02-12 11:35:00,167.39,167.47,167.26,167.47,39619.0,145.215,145.2844,145.1023,145.2844,39619.0
2019-02-12 11:40:00,167.49,167.69,167.48,167.57,23914.0,145.3018,145.4753,145.2931,145.3712,23914.0
2019-02-12 11:45:00,167.57,167.58,167.42,167.47,23743.0,145.3712,145.3799,145.2411,145.2844,23743.0
2019-02-12 11:50:00,167.5,167.7,167.47,167.62,20730.0,145.3105,145.484,145.2844,145.4146,20730.0
2019-02-12 11:55:00,167.64,167.7,167.59,167.66,18452.0,145.4319,145.484,145.3885,145.4493,18452.0
2019-02-12 12:00:00,167.67,167.68,167.61,167.62,24338.0,145.4579,145.4666,145.4059,145.4146,24338.0
2019-02-12 12:05:00,167.62,167.8,167.61,167.65,30231.0,145.4146,145.5707,145.4059,145.4406,30231.0
2019-02-12 12:10:00,167.67,167.72,167.56,167.56,28421.0,145.4579,145.5013,145.3625,145.3625,28421.0
2019-02-12 12:15:00,167.52,167.68,167.16,167.2,26036.0,145.3278,145.4666,145.0155,145.0502,26036.0
2019-02-12 12:20:00,167.22,167.39,167.0,167.14,26103.0,145.0676,145.215,144.8767,144.9982,26103.0
2019-02-12 12:25:00,167.13,167.18,166.98,167.18,20808.0,144.9895,145.0329,144.8594,145.0329,20808.0
2019-02-12 12:30:00,167.18,167.3,167.13,167.24,15302.0,145.0329,145.137,144.9895,145.0849,15302.0
2019-02-12 12:35:00,167.24,167.3,167.23,167.27,9475.0,145.0849,145.137,145.0762,145.1109,9475.0
2019-02-12 12:40:00,167.28,167.35,167.19,167.21,13195.0,145.1196,145.1803,145.0415,145.0589,13195.0
2019-02-12 12:45:00,167.19,167.24,167.08,167.09,13073.0,145.0415,145.0849,144.9461,144.9548,13073.0
2019-02-12 12:50:00,167.09,167.19,167.06,167.15,20761.0,144.9548,145.0415,144.9288,145.0068,20761.0
2019-02-12 12:55:00,167.16,167.35,167.15,167.34,20721.0,145.0155,145.1803,145.0068,145.1717,20721.0
2019-02-12 13:00:00,167.35,167.46,167.3,167.46,14936.0,145.1803,145.2758,145.137,145.2758,14936.0
2019-02-12 13:05:00,167.46,167.53,167.44,167.49,15711.0,145.2758,145.3365,145.2584,145.3018,15711.0
2019-02-12 13:10:00,167.5,167.5,167.39,167.45,29532.0,145.3105,145.3105,145.215,145.2671,29532.0
2019-02-12 13:15:00,167.45,167.55,167.37,167.54,22151.0,145.2671,145.3538,145.1977,145.3452,22151.0
2019-02-12 13:20:00,167.52,167.59,167.48,167.56,15446.0,145.3278,145.3885,145.2931,145.3625,15446.0
2019-02-12 13:25:00,167.57,167.69,167.56,167.65,32865.0,145.3712,145.4753,145.3625,145.4406,32865.0
2019-02-12 13:30:00,167.66,167.8,167.65,167.78,47187.0,145.4493,145.5707,145.4406,145.5534,47187.0
2019-02-12 13:35:00,167.78,167.93,167.72,167.75,33627.0,145.5534,145.6835,145.5013,145.5273,33627.0
2019-02-12 13:40:00,167.77,167.88,167.77,167.84,25068.0,145.5447,145.6401,145.5447,145.6054,25068.0
2019-02-12 13:45:00,167.84,167.94,167.81,167.89,16296.0,145.6054,145.6922,145.5794,145.6488,16296.0
2019-02-12 13:50:00,167.9,167.96,167.78,167.8,21474.0,145.6575,145.7095,145.5534,145.5707,21474.0
2019-02-12 13:55:00,167.81,167.87,167.73,167.83,20997.0,145.5794,145.6315,145.51,145.5968,20997.0
2019-02-12 14:00:00,167.86,167.95,167.79,167.91,24167.0,145.6228,145.7009,145.5621,145.6662,24167.0
2019-02-12 14:05:00,167.9,168.05,167.89,167.99,56335.0,145.6575,145.7876,145.6488,145.7356,56335.0
2019-02-12 14:10:00,167.99,168.03,167.9,168.0,35228.0,145.7356,145.7703,145.6575,145.7442,35228.0
2019-02-12 14:15:00,168.01,168.02,167.7,167.7,30563.0,145.7529,145.7616,145.484,145.484,30563.0
2019-02-12 14:20:00,167.7,168.0,167.7,167.91,26242.0,145.484,145.7442,145.484,145.6662,26242.0
2019-02-12 14:25:00,167.89,167.91,167.74,167.77,11071.0,145.6488,145.6662,145.5187,145.5447,11071.0
2019-02-12 14:30:00,167.75,167.77,167.61,167.61,20486.0,145.5273,145.5447,145.4059,145.4059,20486.0
2019-02-12 14:35:00,167.61,167.7,167.53,167.69,25509.0,145.4059,145.484,145.3365,145.4753,25509.0
2019-02-12 14:40:00,167.69,167.69,167.54,167.58,21040.0,145.4753,145.4753,145.3452,145.3799,21040.0
2019-02-12 14:45:00,167.58,167.63,167.54,167.6,15690.0,145.3799,145.4232,145.3452,145.3972,15690.0
2019-02-12 14:50:00,167.59,167.61,167.41,167.44,18859.0,145.3885,145.4059,145.2324,145.2584,18859.0
2019-02-12 14:55:00,167.43,167.46,167.27,167.27,11561.0,145.2497,145.2758,145.1109,145.1109,11561.0
2019-02-12 15:00:00,167.27,167.35,167.23,167.26,24407.0,145.1109,145.1803,145.0762,145.1023,24407.0
2019-02-12 15:05:00,167.28,167.32,167.18,167.3,19494.0,145.1196,145.1543,145.0329,145.137,19494.0
2019-02-12 15:10:00,167.31,167.31,167.12,167.15,16877.0,145.1456,145.1456,144.9808,145.0068,16877.0
2019-02-12 15:15:00,167.14,167.25,167.11,167.19,23254.0,144.9982,145.0936,144.9721,145.0415,23254.0
2019-02-12 15:20:00,167.2,167.34,167.18,167.25,25917.0,145.0502,145.1717,145.0329,145.0936,25917.0
2019-02-12 15:25:00,167.25,167.3,167.21,167.26,25016.0,145.0936,145.137,145.0589,145.1023,25016.0
2019-02-12 15:30:00,167.26,167.36,167.22,167.32,28609.0,145.1023,145.189,145.0676,145.1543,28609.0
2019-02-12 15:35:00,167.32,167.35,167.09,167.13,34546.0,145.1543,145.1803,144.9548,144.9895,34546.0
2019-02-12 15:40:00,167.13,167.23,167.12,167.18,48069.0,144.9895,145.0762,144.9808,145.0329,48069.0
2019-02-12 15:45:00,167.18,167.21,166.92,166.96,79217.0,145.0329,145.0589,144.8073,144.842,79217.0
2019-02-12 15:50:00,166.96,167.21,166.95,167.08,127004.0,144.842,145.0589,144.8333,144.9461,127004.0
2019-02-12 15:55:00,167.08,167.27,167.03,167.14,177985.0,144.9461,145.1109,144.9027,144.9982,177985.0
2019-02-13 09:30:00,166.86,167.2,166.6,167.04,60408.0,144.7553,145.0502,144.5297,144.9114,60408.0
2019-02-13 09:35:00,166.97,167.52,166.67,167.31,37978.0,144.8507,145.3278,144.5904,145.1456,37978.0
2019-02-13 09:40:00,167.31,167.78,167.05,167.73,70891.0,145.1456,145.5534,144.9201,145.51,70891.0
2019-02-13 09:45:00,167.79,168.0,167.54,167.92,41433.0,145.5621,145.7442,145.3452,145.6748,41433.0
2019-02-13 09:50:00,167.96,168.0,167.81,167.92,27332.0,145.7095,145.7442,145.5794,145.6748,27332.0
2019-02-13 09:55:00,167.92,168.2,167.9,167.97,82053.0,145.6748,145.9177,145.6575,145.7182,82053.0
2019-02-13 10:00:00,167.97,168.04,167.75,167.8,32694.0,145.7182,145.7789,145.5273,145.5707,32694.0
2019-02-13 10:05:00,167.83,167.83,167.55,167.57,22219.0,145.5968,145.5968,145.3538,145.3712,22219.0
2019-02-13 10:10:00,167.59,167.76,167.59,167.72,20820.0,145.3885,145.536,145.3885,145.5013,20820.0
2019-02-13 10:15:00,167.71,167.83,167.65,167.79,31238.0,145.4926,145.5968,145.4406,145.5621,31238.0
2019-02-13 10:20:00,167.8,167.94,167.62,167.84,46901.0,145.5707,145.6922,145.4146,145.6054,46901.0
2019-02-13 10:25:00,167.85,167.96,167.64,167.75,27045.0,145.6141,145.7095,145.4319,145.5273,27045.0
2019-02-13 10:30:00,167.75,167.84,167.69,167.79,24638.0,145.5273,145.6054,145.4753,145.5621,24638.0
2019-02-13 10:35:00,167.79,167.96,167.78,167.87,31207.0,145.5621,145.7095,145.5534,145.6315,31207.0
2019-02-13 10:40:00,167.87,168.19,167.79,168.06,49392.0,145.6315,145.9091,145.5621,145.7963,49392.0
2019-02-13 10:45:00,168.09,168.15,167.89,167.97,27136.0,145.8223,145.8744,145.6488,145.7182,27136.0
2019-02-13 10:50:00,167.98,168.23,167.96,168.06,28510.0,145.7269,145.9438,145.7095,145.7963,28510.0
2019-02-13 10:55:00,168.08,168.13,168.04,168.09,31868.0,145.8136,145.857,145.7789,145.8223,31868.0
2019-02-13 11:00:00,168.11,168.11,167.88,167.98,26638.0,145.8397,145.8397,145.6401,145.7269,26638.0
2019-02-13 11:05:00,167.99,168.02,167.74,167.87,51989.0,145.7356,145.7616,145.5187,145.6315,51989.0
2019-02-13 11:10:00,167.87,167.96,167.67,167.73,21917.0,145.6315,145.7095,145.4579,145.51,21917.0
2019-02-13 11:15:00,167.76,167.76,167.5,167.53,22750.0,145.536,145.536,145.3105,145.3365,22750.0
2019-02-13 11:20:00,167.53,167.66,167.49,167.64,33320.0,145.3365,145.4493,145.3018,145.4319,33320.0
2019-02-13 11:25:00,167.68,167.71,167.59,167.66,34314.0,145.4666,145.4926,145.3885,145.4493,34314.0
2019-02-13 11:30:00,167.66,167.71,167.47,167.65,112713.0,145.4493,145.4926,145.2844,145.4406,112713.0
2019-02-13 11:35:00,167.65,168.11,167.62,168.08,58018.0,145.4406,145.8397,145.4146,145.8136,58018.0
2019-02-13 11:40:00,168.09,168.16,167.98,168.16,25479.0,145.8223,145.883,145.7269,145.883,25479.0
2019-02-13 11:45:00,168.19,168.6,168.19,168.52,37451.0,145.9091,146.2647,145.9091,146.1953,37451.0
2019-02-13 11:50:00,168.56,168.65,168.51,168.65,28860.0,146.23,146.3081,146.1867,146.3081,28860.0
2019-02-13 11:55:00,168.64,168.64,168.45,168.53,55058.0,146.2994,146.2994,146.1346,146.204,55058.0
2019-02-13 12:00:00,168.49,168.61,168.46,168.49,34620.0,146.1693,146.2734,146.1433,146.1693,34620.0
2019-02-13 12:05:00,168.47,168.73,168.47,168.55,44996.0,146.152,146.3775,146.152,146.2214,44996.0
2019-02-13 12:10:00,168.55,168.66,168.51,168.59,32417.0,146.2214,146.3168,146.1867,146.2561,32417.0
2019-02-13 12:15:00,168.57,168.78,168.57,168.72,32022.0,146.2387,146.4209,146.2387,146.3688,32022.0
2019-02-13 12:20:00,168.7,168.8,168.67,168.69,26650.0,146.3515,146.4383,146.3255,146.3428,26650.0
2019-02-13 12:25:00,168.67,168.85,168.66,168.72,22000.0,146.3255,146.4816,146.3168,146.3688,22000.0
2019-02-13 12:30:00,168.71,168.83,168.7,168.8,34489.0,146.3602,146.4643,146.3515,146.4383,34489.0
2019-02-13 12:35:00,168.78,168.91,168.73,168.73,19078.0,146.4209,146.5337,146.3775,146.3775,19078.0
2019-02-13 12:40:00,168.73,168.88,168.73,168.74,12944.0,146.3775,146.5077,146.3775,146.3862,12944.0
2019-02-13 12:45:00,168.75,169.06,168.74,168.98,74155.0,146.3949,146.6638,146.3862,146.5944,74155.0
2019-02-13 12:50:00,168.98,168.98,168.58,168.64,74822.0,146.5944,146.5944,146.2474,146.2994,74822.0
2019-02-13 12:55:00,168.67,168.78,168.64,168.72,25157.0,146.3255,146.4209,146.2994,146.3688,25157.0
2019-02-13 13:00:00,168.71,168.75,168.6,168.62,15899.0,146.3602,146.3949,146.2647,146.2821,15899.0
2019-02-13 13:05:00,168.62,168.65,168.53,168.64,16304.0,146.2821,146.3081,146.204,146.2994,16304.0
2019-02-13 13:10:00,168.64,168.66,168.46,168.47,12448.0,146.2994,146.3168,146.1433,146.152,12448.0
2019-02-13 13:15:00,168.45,168.51,168.42,168.5,13029.0,146.1346,146.1867,146.1086,146.178,13029.0
2019-02-13 13:20:00,168.5,168.51,168.37,168.4,65063.0,146.178,146.1867,146.0652,146.0912,65063.0
2019-02-13 13:25:00,168.4,168.52,168.39,168.44,23264.0,146.0912,146.1953,146.0826,146.1259,23264.0
2019-02-13 13:30:00,168.44,168.61,168.43,168.58,17917.0,146.1259,146.2734,146.1173,146.2474,17917.0
2019-02-13 13:35:00,168.6,168.6,168.52,168.54,15791.0,146.2647,146.2647,146.1953,146.2127,15791.0
2019-02-13 13:40:00,168.53,168.6,168.52,168.58,14526.0,146.204,146.2647,146.1953,146.2474,14526.0
2019-02-13 13:45:00,168.58,168.58,168.48,168.51,11832.0,146.2474,146.2474,146.1606,146.1867,11832.0
2019-02-13 13:50:00,168.53,168.65,168.49,168.62,11008.0,146.204,146.3081,146.1693,146.2821,11008.0
2019-02-13 13:55:00,168.62,168.63,168.51,168.54,11035.0,146.2821,146.2908,146.1867,146.2127,11035.0
2019-02-13 14:00:00,168.53,168.72,168.5,168.68,10684.0,146.204,146.3688,146.178,146.3341,10684.0
2019-02-13 14:05:00,168.69,168.74,168.62,168.74,17687.0,146.3428,146.3862,146.2821,146.3862,17687.0
2019-02-13 14:10:00,168.74,168.78,168.67,168.68,15427.0,146.3862,146.4209,146.3255,146.3341,15427.0
2019-02-13 14:15:00,168.69,168.75,168.69,168.7,19926.0,146.3428,146.3949,146.3428,146.3515,19926.0
2019-02-13 14:20:00,168.69,168.75,168.65,168.71,18943.0,146.3428,146.3949,146.3081,146.3602,18943.0
2019-02-13 14:25:00,168.69,168.76,168.64,168.75,24900.0,146.3428,146.4036,146.2994,146.3949,24900.0
2019-02-13 14:30:00,168.75,168.89,168.75,168.81,20037.0,146.3949,146.5163,146.3949,146.4469,20037.0
2019-02-13 14:35:00,168.82,168.94,168.82,168.88,12119.0,146.4556,146.5597,146.4556,146.5077,12119.0
2019-02-13 14:40:00,168.87,168.88,168.78,168.88,14132.0,146.499,146.5077,146.4209,146.5077,14132.0
2019-02-13 14:45:00,168.86,168.92,168.83,168.87,31234.0,146.4903,146.5424,146.4643,146.499,31234.0
2019-02-13 14:50:00,168.9,169.04,168.88,169.0,23920.0,146.525,146.6465,146.5077,146.6118,23920.0
2019-02-13 14:55:00,169.0,169.03,168.93,168.96,17823.0,146.6118,146.6378,146.551,146.5771,17823.0
2019-02-13 15:00:00,168.96,169.03,168.92,168.94,26873.0,146.5771,146.6378,146.5424,146.5597,26873.0
2019-02-13 15:05:00,168.93,169.04,168.92,169.04,19246.0,146.551,146.6465,146.5424,146.6465,19246.0
2019-02-13 15:10:00,169.03,169.09,169.0,169.05,36707.0,146.6378,146.6898,146.6118,146.6551,36707.0
2019-02-13 15:15:00,169.04,169.05,168.9,168.91,43721.0,146.6465,146.6551,146.525,146.5337,43721.0
2019-02-13 15:20:00,168.91,168.94,168.79,168.94,69634.0,146.5337,146.5597,146.4296,146.5597,69634.0
2019-02-13 15:25:00,168.94,168.99,168.82,168.95,73870.0,146.5597,146.6031,146.4556,146.5684,73870.0
2019-02-13 15:30:00,168.95,169.15,168.95,169.11,54851.0,146.5684,146.7419,146.5684,146.7072,54851.0
2019-02-13 15:35:00,169.13,169.17,169.01,169.01,54885.0,146.7245,146.7592,146.6204,146.6204,54885.0
2019-02-13 15:40:00,169.02,169.08,168.85,168.93,52237.0,146.6291,146.6812,146.4816,146.551,52237.0
2019-02-13 15:45:00,168.94,168.96,168.82,168.96,84078.0,146.5597,146.5771,146.4556,146.5771,84078.0
2019-02-13 15:50:00,168.95,169.02,168.82,169.0,99430.0,146.5684,146.6291,146.4556,146.6118,99430.0
2019-02-13 15:55:00,169.01,169.08,168.85,168.87,199443.0,146.6204,146.6812,146.4816,146.499,199443.0
2019-02-14 09:30:00,167.7,168.81,167.52,168.0,80109.0,145.484,146.4469,145.3278,145.7442,80109.0
2019-02-14 09:35:00,168.07,168.23,167.67,167.98,29288.0,145.805,145.9438,145.4579,145.7269,29288.0
2019-02-14 09:40:00,167.98,168.45,167.92,168.22,21229.0,145.7269,146.1346,145.6748,145.9351,21229.0
2019-02-14 09:45:00,168.14,168.65,168.0,168.56,20475.0,145.8657,146.3081,145.7442,146.23,20475.0
2019-02-14 09:50:00,168.56,169.04,168.51,168.99,26693.0,146.23,146.6465,146.1867,146.6031,26693.0
2019-02-14 09:55:00,168.96,169.09,168.69,169.02,45243.0,146.5771,146.6898,146.3428,146.6291,45243.0
2019-02-14 10:00:00,169.03,169.03,168.75,168.8,37950.0,146.6378,146.6378,146.3949,146.4383,37950.0
2019-02-14 10:05:00,168.87,169.25,168.84,169.21,21673.0,146.499,146.8286,146.473,146.7939,21673.0
2019-02-14 10:10:00,169.22,169.72,169.22,169.63,66822.0,146.8026,147.2364,146.8026,147.1583,66822.0
2019-02-14 10:15:00,169.63,170.52,169.55,170.39,95042.0,147.1583,147.9304,147.0889,147.8176,95042.0
2019-02-14 10:20:00,170.38,170.43,170.05,170.11,38011.0,147.8089,147.8523,147.5227,147.5747,38011.0
2019-02-14 10:25:00,170.1,170.12,169.85,170.02,47261.0,147.566,147.5834,147.3492,147.4966,47261.0
2019-02-14 10:30:00,169.99,170.02,169.75,169.85,17143.0,147.4706,147.4966,147.2624,147.3492,17143.0
2019-02-14 10:35:00,169.85,169.88,169.25,169.49,41624.0,147.3492,147.3752,146.8286,147.0368,41624.0
2019-02-14 10:40:00,169.47,170.02,169.47,169.66,27101.0,147.0195,147.4966,147.0195,147.1843,27101.0
2019-02-14 10:45:00,169.54,169.71,169.44,169.51,34903.0,147.0802,147.2277,146.9935,147.0542,34903.0
2019-02-14 10:50:00,169.54,169.54,169.26,169.26,26357.0,147.0802,147.0802,146.8373,146.8373,26357.0
2019-02-14 10:55:00,169.24,169.57,169.1,169.43,32159.0,146.82,147.1062,146.6985,146.9848,32159.0
2019-02-14 11:00:00,169.44,169.66,169.22,169.25,23450.0,146.9935,147.1843,146.8026,146.8286,23450.0
2019-02-14 11:05:00,169.29,169.54,169.29,169.52,26320.0,146.8633,147.0802,146.8633,147.0629,26320.0
2019-02-14 11:10:00,169.54,169.6,169.36,169.5,18879.0,147.0802,147.1323,146.9241,147.0455,18879.0
2019-02-14 11:15:00,169.5,169.59,169.4,169.57,28641.0,147.0455,147.1236,146.9588,147.1062,28641.0
2019-02-14 11:20:00,169.55,169.59,169.46,169.48,13552.0,147.0889,147.1236,147.0108,147.0282,13552.0
2019-02-14 11:25:00,169.44,169.56,169.36,169.56,43931.0,146.9935,147.0976,146.9241,147.0976,43931.0
2019-02-14 11:30:00,169.57,169.57,169.3,169.41,30243.0,147.1062,147.1062,146.872,146.9674,30243.0
2019-02-14 11:35:00,169.4,169.58,169.38,169.5,25669.0,146.9588,147.1149,146.9414,147.0455,25669.0
2019-02-14 11:40:00,169.5,169.63,169.49,169.59,10164.0,147.0455,147.1583,147.0368,147.1236,10164.0
2019-02-14 11:45:00,169.59,169.84,169.59,169.62,12417.0,147.1236,147.3405,147.1236,147.1496,12417.0
2019-02-14 11:50:00,169.63,169.66,169.55,169.57,16051.0,147.1583,147.1843,147.0889,147.1062,16051.0
2019-02-14 11:55:00,169.56,169.58,169.43,169.48,19263.0,147.0976,147.1149,146.9848,147.0282,19263.0
2019-02-14 12:00:00,169.49,169.67,169.41,169.63,22279.0,147.0368,147.193,146.9674,147.1583,22279.0
2019-02-14 12:05:00,169.67,169.73,169.6,169.67,19631.0,147.193,147.245,147.1323,147.193,19631.0
2019-02-14 12:10:00,169.67,169.69,169.57,169.66,13478.0,147.193,147.2103,147.1062,147.1843,13478.0
2019-02-14 12:15:00,169.67,169.82,169.55,169.82,15152.0,147.193,147.3231,147.0889,147.3231,15152.0
2019-02-14 12:20:00,169.8,169.94,169.77,169.92,12856.0,147.3058,147.4272,147.2798,147.4099,12856.0
2019-02-14 12:25:00,169.94,169.97,169.87,169.95,9665.0,147.4272,147.4533,147.3665,147.4359,9665.0
2019-02-14 12:30:00,169.96,170.1,169.89,170.01,55773.0,147.4446,147.566,147.3839,147.488,55773.0
2019-02-14 12:35:00,170.04,170.09,170.0,170.05,10129.0,147.514,147.5574,147.4793,147.5227,10129.0
2019-02-14 12:40:00,170.05,170.08,169.99,170.03,25488.0,147.5227,147.5487,147.4706,147.5053,25488.0
2019-02-14 12:45:00,170.04,170.06,169.94,169.97,17692.0,147.514,147.5313,147.4272,147.4533,17692.0
2019-02-14 12:50:00,169.96,170.05,169.93,170.03,50360.0,147.4446,147.5227,147.4186,147.5053,50360.0
2019-02-14 12:55:00,170.03,170.09,169.98,170.08,41668.0,147.5053,147.5574,147.4619,147.5487,41668.0
2019-02-14 13:00:00,170.08,170.18,170.08,170.15,38616.0,147.5487,147.6354,147.5487,147.6094,38616.0
2019-02-14 13:05:00,170.15,170.17,169.92,170.03,48564.0,147.6094,147.6268,147.4099,147.5053,48564.0
2019-02-14 13:10:00,170.02,170.05,169.98,170.01,16437.0,147.4966,147.5227,147.4619,147.488,16437.0
2019-02-14 13:15:00,170.02,170.02,169.99,170.0,19495.0,147.4966,147.4966,147.4706,147.4793,19495.0
2019-02-14 13:20:00,170.0,170.05,169.98,170.02,24703.0,147.4793,147.5227,147.4619,147.4966,24703.0
2019-02-14 13:25:00,170.03,170.09,169.98,170.09,25019.0,147.5053,147.5574,147.4619,147.5574,25019.0
2019-02-14 13:30:00,170.09,170.21,170.09,170.1,11871.0,147.5574,147.6615,147.5574,147.566,11871.0
2019-02-14 13:35:00,170.09,170.14,170.05,170.1,13059.0,147.5574,147.6007,147.5227,147.566,13059.0
2019-02-14 13:40:00,170.1,170.1,169.98,170.05,14181.0,147.566,147.566,147.4619,147.5227,14181.0
2019-02-14 13:45:00,170.04,170.04,169.96,169.97,25345.0,147.514,147.514,147.4446,147.4533,25345.0
2019-02-14 13:50:00,169.98,170.03,169.91,170.0,49291.0,147.4619,147.5053,147.4012,147.4793,49291.0
2019-02-14 13:55:00,170.0,170.13,169.92,170.08,28527.0,147.4793,147.5921,147.4099,147.5487,28527.0
2019-02-14 14:00:00,170.08,170.09,169.98,169.99,36189.0,147.5487,147.5574,147.4619,147.4706,36189.0
2019-02-14 14:05:00,169.99,170.02,169.89,170.02,23283.0,147.4706,147.4966,147.3839,147.4966,23283.0
2019-02-14 14:10:00,170.02,170.09,169.96,170.0,46908.0,147.4966,147.5574,147.4446,147.4793,46908.0
2019-02-14 14:15:00,170.0,170.07,169.99,170.0,25676.0,147.4793,147.54,147.4706,147.4793,25676.0
2019-02-14 14:20:00,170.0,170.05,169.99,170.02,23714.0,147.4793,147.5227,147.4706,147.4966,23714.0
2019-02-14 14:25:00,170.02,170.13,170.0,170.02,20312.0,147.4966,147.5921,147.4793,147.4966,20312.0
2019-02-14 14:30:00,170.03,170.06,169.9,170.0,29800.0,147.5053,147.5313,147.3925,147.4793,29800.0
2019-02-14 14:35:00,169.99,170.06,169.99,170.04,47285.0,147.4706,147.5313,147.4706,147.514,47285.0
2019-02-14 14:40:00,170.04,170.11,169.97,170.01,23148.0,147.514,147.5747,147.4533,147.488,23148.0
2019-02-14 14:45:00,170.02,170.04,169.84,169.87,23797.0,147.4966,147.514,147.3405,147.3665,23797.0
2019-02-14 14:50:00,169.87,169.87,169.74,169.87,21811.0,147.3665,147.3665,147.2537,147.3665,21811.0
2019-02-14 14:55:00,169.86,169.88,169.68,169.73,24885.0,147.3578,147.3752,147.2017,147.245,24885.0
2019-02-14 15:00:00,169.73,169.92,169.73,169.77,30870.0,147.245,147.4099,147.245,147.2798,30870.0
2019-02-14 15:05:00,169.77,170.18,169.75,169.88,28751.0,147.2798,147.6354,147.2624,147.3752,28751.0
2019-02-14 15:10:00,169.88,169.9,169.7,169.78,78722.0,147.3752,147.3925,147.219,147.2884,78722.0
2019-02-14 15:15:00,169.81,169.88,169.75,169.8,18596.0,147.3145,147.3752,147.2624,147.3058,18596.0
2019-02-14 15:20:00,169.78,169.84,169.73,169.82,70571.0,147.2884,147.3405,147.245,147.3231,70571.0
2019-02-14 15:25:00,169.82,169.83,169.71,169.74,27453.0,147.3231,147.3318,147.2277,147.2537,27453.0
2019-02-14 15:30:00,169.73,170.0,169.7,169.99,48911.0,147.245,147.4793,147.219,147.4706,48911.0
2019-02-14 15:35:00,169.99,170.25,169.98,170.17,38657.0,147.4706,147.6962,147.4619,147.6268,38657.0
2019-02-14 15:40:00,170.17,170.17,169.98,170.06,56241.0,147.6268,147.6268,147.4619,147.5313,56241.0
2019-02-14 15:45:00,170.06,170.06,169.89,169.91,92930.0,147.5313,147.5313,147.3839,147.4012,92930.0
2019-02-14 15:50:00,169.91,169.93,169.59,169.68,149511.0,147.4012,147.4186,147.1236,147.2017,149511.0
2019-02-14 15:55:00,169.67,169.77,169.53,169.63,168470.0,147.193,147.2798,147.0715,147.1583,168470.0
2019-02-15 09:30:00,170.87,170.99,169.98,170.34,217922.0,148.234,148.3381,147.4619,147.7742,217922.0
2019-02-15 09:35:00,170.34,170.54,170.11,170.3,38285.0,147.7742,147.9477,147.5747,147.7395,38285.0
2019-02-15 09:40:00,170.32,170.73,170.21,170.65,15109.0,147.7569,148.1126,147.6615,148.0432,15109.0
2019-02-15 09:45:00,170.65,170.69,170.3,170.62,27281.0,148.0432,148.0779,147.7395,148.0171,27281.0
2019-02-15 09:50:00,170.58,170.59,170.34,170.53,9090.0,147.9824,147.9911,147.7742,147.9391,9090.0
2019-02-15 09:55:00,170.53,170.61,170.22,170.29,66103.0,147.9391,148.0085,147.6701,147.7309,66103.0
2019-02-15 10:00:00,170.3,170.44,170.07,170.29,16214.0,147.7395,147.861,147.54,147.7309,16214.0
2019-02-15 10:05:00,170.26,170.4,170.11,170.28,37564.0,147.7048,147.8263,147.5747,147.7222,37564.0
2019-02-15 10:10:00,170.23,170.63,170.22,170.6,67844.0,147.6788,148.0258,147.6701,147.9998,67844.0
2019-02-15 10:15:00,170.63,170.69,170.56,170.65,24574.0,148.0258,148.0779,147.9651,148.0432,24574.0
2019-02-15 10:20:00,170.68,170.91,170.57,170.88,29350.0,148.0692,148.2687,147.9738,148.2427,29350.0
2019-02-15 10:25:00,170.86,171.35,170.71,171.22,45024.0,148.2254,148.6504,148.0952,148.5377,45024.0
2019-02-15 10:30:00,171.24,171.28,171.11,171.16,15328.0,148.555,148.5897,148.4422,148.4856,15328.0
2019-02-15 10:35:00,171.18,171.35,171.13,171.29,26706.0,148.503,148.6504,148.4596,148.5984,26706.0
2019-02-15 10:40:00,171.27,171.32,171.02,171.02,18414.0,148.581,148.6244,148.3642,148.3642,18414.0
2019-02-15 10:45:00,171.05,171.11,170.9,170.97,15611.0,148.3902,148.4422,148.2601,148.3208,15611.0
2019-02-15 10:50:00,170.96,170.96,170.58,170.62,21210.0,148.3121,148.3121,147.9824,148.0171,21210.0
2019-02-15 10:55:00,170.57,170.75,170.35,170.35,95068.0,147.9738,148.1299,147.7829,147.7829,95068.0
2019-02-15 11:00:00,170.37,170.72,170.33,170.67,25480.0,147.8003,148.1039,147.7656,148.0605,25480.0
2019-02-15 11:05:00,170.64,170.67,170.31,170.43,11583.0,148.0345,148.0605,147.7482,147.8523,11583.0
2019-02-15 11:10:00,170.42,170.42,170.18,170.31,30911.0,147.8436,147.8436,147.6354,147.7482,30911.0
2019-02-15 11:15:00,170.33,170.44,170.24,170.29,16003.0,147.7656,147.861,147.6875,147.7309,16003.0
2019-02-15 11:20:00,170.31,170.38,170.21,170.35,21314.0,147.7482,147.8089,147.6615,147.7829,21314.0
2019-02-15 11:25:00,170.32,170.57,170.32,170.55,14955.0,147.7569,147.9738,147.7569,147.9564,14955.0
2019-02-15 11:30:00,170.56,170.64,170.48,170.54,9139.0,147.9651,148.0345,147.8957,147.9477,9139.0
2019-02-15 11:35:00,170.56,170.6,170.42,170.55,12952.0,147.9651,147.9998,147.8436,147.9564,12952.0
2019-02-15 11:40:00,170.57,170.62,170.48,170.52,22018.0,147.9738,148.0171,147.8957,147.9304,22018.0
2019-02-15 11:45:00,170.57,170.59,170.43,170.54,15830.0,147.9738,147.9911,147.8523,147.9477,15830.0
2019-02-15 11:50:00,170.54,170.6,170.49,170.56,7378.0,147.9477,147.9998,147.9044,147.9651,7378.0
2019-02-15 11:55:00,170.55,170.69,170.55,170.66,8627.0,147.9564,148.0779,147.9564,148.0518,8627.0
2019-02-15 12:00:00,170.69,170.71,170.62,170.62,17896.0,148.0779,148.0952,148.0171,148.0171,17896.0
2019-02-15 12:05:00,170.63,170.69,170.6,170.63,30418.0,148.0258,148.0779,147.9998,148.0258,30418.0
2019-02-15 12:10:00,170.62,170.77,170.6,170.77,14766.0,148.0171,148.1473,147.9998,148.1473,14766.0
2019-02-15 12:15:00,170.79,170.8,170.66,170.79,23885.0,148.1646,148.1733,148.0518,148.1646,23885.0
2019-02-15 12:20:00,170.8,170.83,170.64,170.65,32173.0,148.1733,148.1993,148.0345,148.0432,32173.0
2019-02-15 12:25:00,170.63,170.63,170.49,170.55,108500.0,148.0258,148.0258,147.9044,147.9564,108500.0
2019-02-15 12:30:00,170.53,170.67,170.5,170.61,26829.0,147.9391,148.0605,147.913,148.0085,26829.0
2019-02-15 12:35:00,170.61,170.61,170.52,170.54,13059.0,148.0085,148.0085,147.9304,147.9477,13059.0
2019-02-15 12:40:00,170.55,170.62,170.54,170.58,6784.0,147.9564,148.0171,147.9477,147.9824,6784.0
2019-02-15 12:45:00,170.58,170.63,170.54,170.56,14910.0,147.9824,148.0258,147.9477,147.9651,14910.0
2019-02-15 12:50:00,170.54,170.55,170.39,170.51,34560.0,147.9477,147.9564,147.8176,147.9217,34560.0
2019-02-15 12:55:00,170.5,170.6,170.5,170.59,3659.0,147.913,147.9998,147.913,147.9911,3659.0
2019-02-15 13:00:00,170.59,170.62,170.51,170.52,15011.0,147.9911,148.0171,147.9217,147.9304,15011.0
2019-02-15 13:05:00,170.5,170.53,170.43,170.49,11764.0,147.913,147.9391,147.8523,147.9044,11764.0
2019-02-15 13:10:00,170.51,170.56,170.45,170.45,4578.0,147.9217,147.9651,147.8697,147.8697,4578.0
2019-02-15 13:15:00,170.45,170.58,170.44,170.51,17322.0,147.8697,147.9824,147.861,147.9217,17322.0
2019-02-15 13:20:00,170.52,170.52,170.31,170.34,65063.0,147.9304,147.9304,147.7482,147.7742,65063.0
2019-02-15 13:25:00,170.32,170.35,170.14,170.17,17425.0,147.7569,147.7829,147.6007,147.6268,17425.0
2019-02-15 13:30:00,170.15,170.4,170.08,170.11,13740.0,147.6094,147.8263,147.5487,147.5747,13740.0
2019-02-15 13:35:00,170.11,170.17,170.07,170.11,28571.0,147.5747,147.6268,147.54,147.5747,28571.0
2019-02-15 13:40:00,170.13,170.13,170.08,170.08,7036.0,147.5921,147.5921,147.5487,147.5487,7036.0
2019-02-15 13:45:00,170.08,170.11,170.04,170.04,17881.0,147.5487,147.5747,147.514,147.514,17881.0
2019-02-15 13:50:00,170.04,170.18,170.03,170.17,11858.0,147.514,147.6354,147.5053,147.6268,11858.0
2019-02-15 13:55:00,170.18,170.18,170.01,170.02,8163.0,147.6354,147.6354,147.488,147.4966,8163.0
2019-02-15 14:00:00,170.03,170.27,169.99,170.23,17109.0,147.5053,147.7135,147.4706,147.6788,17109.0
2019-02-15 14:05:00,170.22,170.26,170.19,170.22,16634.0,147.6701,147.7048,147.6441,147.6701,16634.0
2019-02-15 14:10:00,170.23,170.24,170.02,170.02,27826.0,147.6788,147.6875,147.4966,147.4966,27826.0
2019-02-15 14:15:00,170.01,170.06,169.99,170.04,28548.0,147.488,147.5313,147.4706,147.514,28548.0
2019-02-15 14:20:00,170.03,170.07,169.96,170.04,17417.0,147.5053,147.54,147.4446,147.514,17417.0
2019-02-15 14:25:00,170.04,170.04,169.94,169.95,21338.0,147.514,147.514,147.4272,147.4359,21338.0
2019-02-15 14:30:00,169.96,169.99,169.93,169.99,13336.0,147.4446,147.4706,147.4186,147.4706,13336.0
2019-02-15 14:35:00,169.99,170.05,169.94,169.98,16681.0,147.4706,147.5227,147.4272,147.4619,16681.0
2019-02-15 14:40:00,169.97,170.0,169.87,169.95,35334.0,147.4533,147.4793,147.3665,147.4359,35334.0
2019-02-15 14:45:00,169.95,169.97,169.88,169.92,15060.0,147.4359,147.4533,147.3752,147.4099,15060.0
2019-02-15 14:50:00,169.91,170.01,169.88,170.0,29706.0,147.4012,147.488,147.3752,147.4793,29706.0
2019-02-15 14:55:00,170.01,170.1,169.86,170.05,28782.0,147.488,147.566,147.3578,147.5227,28782.0
2019-02-15 15:00:00,170.05,170.05,169.93,170.0,29463.0,147.5227,147.5227,147.4186,147.4793,29463.0
2019-02-15 15:05:00,170.03,170.05,169.98,169.99,32794.0,147.5053,147.5227,147.4619,147.4706,32794.0
2019-02-15 15:10:00,170.0,170.01,169.89,169.92,36887.0,147.4793,147.488,147.3839,147.4099,36887.0
2019-02-15 15:15:00,169.91,169.95,169.77,169.83,23258.0,147.4012,147.4359,147.2798,147.3318,23258.0
2019-02-15 15:20:00,169.83,169.89,169.82,169.86,28978.0,147.3318,147.3839,147.3231,147.3578,28978.0
2019-02-15 15:25:00,169.85,169.88,169.72,169.84,29893.0,147.3492,147.3752,147.2364,147.3405,29893.0
2019-02-15 15:30:00,169.84,169.98,169.76,169.89,42830.0,147.3405,147.4619,147.2711,147.3839,42830.0
2019-02-15 15:35:00,169.88,170.07,169.85,170.05,37561.0,147.3752,147.54,147.3492,147.5227,37561.0
2019-02-15 15:40:00,170.03,170.25,170.02,170.23,52325.0,147.5053,147.6962,147.4966,147.6788,52325.0
2019-02-15 15:45:00,170.24,170.36,170.14,170.21,124832.0,147.6875,147.7916,147.6007,147.6615,124832.0
2019-02-15 15:50:00,170.21,170.21,169.91,170.02,82018.0,147.6615,147.6615,147.4012,147.4966,82018.0
2019-02-15 15:55:00,170.03,170.33,170.02,170.25,156506.0,147.5053,147.7656,147.4966,147.6962,156506.0
2019-02-19 09:30:00,169.32,169.97,169.05,169.84,86176.0,146.8894,147.4533,146.6551,147.3405,86176.0
2019-02-19 09:35:00,169.91,170.32,169.82,170.29,33683.0,147.4012,147.7569,147.3231,147.7309,33683.0
2019-02-19 09:40:00,170.22,170.34,169.86,170.05,16222.0,147.6701,147.7742,147.3578,147.5227,16222.0
2019-02-19 09:45:00,170.0,170.11,169.67,170.04,36731.0,147.4793,147.5747,147.193,147.514,36731.0
2019-02-19 09:50:00,170.04,170.17,169.93,170.08,28150.0,147.514,147.6268,147.4186,147.5487,28150.0
2019-02-19 09:55:00,170.03,170.24,170.02,170.21,21580.0,147.5053,147.6875,147.4966,147.6615,21580.0
2019-02-19 10:00:00,170.22,170.41,170.13,170.41,15236.0,147.6701,147.835,147.5921,147.835,15236.0
2019-02-19 10:05:00,170.48,170.56,170.33,170.47,23366.0,147.8957,147.9651,147.7656,147.887,23366.0
2019-02-19 10:10:00,170.47,170.69,170.41,170.65,36373.0,147.887,148.0779,147.835,148.0432,36373.0
2019-02-19 10:15:00,170.66,170.74,170.51,170.58,26608.0,148.0518,148.1212,147.9217,147.9824,26608.0
2019-02-19 10:20:00,170.61,170.64,170.53,170.63,11057.0,148.0085,148.0345,147.9391,148.0258,11057.0
2019-02-19 10:25:00,170.63,170.74,170.61,170.63,12169.0,148.0258,148.1212,148.0085,148.0258,12169.0
2019-02-19 10:30:00,170.64,170.65,170.43,170.44,12753.0,148.0345,148.0432,147.8523,147.861,12753.0
2019-02-19 10:35:00,170.47,170.51,170.17,170.24,17997.0,147.887,147.9217,147.6268,147.6875,17997.0
2019-02-19 10:40:00,170.25,170.35,170.19,170.25,22810.0,147.6962,147.7829,147.6441,147.6962,22810.0
2019-02-19 10:45:00,170.29,170.33,170.01,170.09,21027.0,147.7309,147.7656,147.488,147.5574,21027.0
2019-02-19 10:50:00,170.1,170.16,170.04,170.1,12765.0,147.566,147.6181,147.514,147.566,12765.0
2019-02-19 10:55:00,170.12,170.13,170.01,170.05,13640.0,147.5834,147.5921,147.488,147.5227,13640.0
2019-02-19 11:00:00,170.07,170.3,170.06,170.3,29023.0,147.54,147.7395,147.5313,147.7395,29023.0
2019-02-19 11:05:00,170.31,170.41,170.26,170.37,16646.0,147.7482,147.835,147.7048,147.8003,16646.0
2019-02-19 11:10:00,170.39,170.42,170.22,170.26,30134.0,147.8176,147.8436,147.6701,147.7048,30134.0
2019-02-19 11:15:00,170.25,170.3,170.16,170.22,13381.0,147.6962,147.7395,147.6181,147.6701,13381.0
2019-02-19 11:20:00,170.21,170.31,170.15,170.28,12880.0,147.6615,147.7482,147.6094,147.7222,12880.0
2019-02-19 11:25:00,170.26,170.29,170.16,170.2,23424.0,147.7048,147.7309,147.6181,147.6528,23424.0
2019-02-19 11:30:00,170.22,170.32,170.19,170.25,67701.0,147.6701,147.7569,147.6441,147.6962,67701.0
2019-02-19 11:35:00,170.26,170.49,170.25,170.37,22079.0,147.7048,147.9044,147.6962,147.8003,22079.0
2019-02-19 11:40:00,170.38,170.49,170.36,170.44,15926.0,147.8089,147.9044,147.7916,147.861,15926.0
2019-02-19 11:45:00,170.44,170.64,170.44,170.49,23933.0,147.861,148.0345,147.861,147.9044,23933.0
2019-02-19 11:50:00,170.47,170.57,170.42,170.5,19491.0,147.887,147.9738,147.8436,147.913,19491.0
2019-02-19 11:55:00,170.5,170.61,170.4,170.61,14532.0,147.913,148.0085,147.8263,148.0085,14532.0
2019-02-19 12:00:00,170.6,170.62,170.52,170.52,17062.0,147.9998,148.0171,147.9304,147.9304,17062.0
2019-02-19 12:05:00,170.55,170.68,170.51,170.64,16189.0,147.9564,148.0692,147.9217,148.0345,16189.0
2019-02-19 12:10:00,170.66,170.72,170.62,170.65,16749.0,148.0518,148.1039,148.0171,148.0432,16749.0
2019-02-19 12:15:00,170.65,170.8,170.64,170.77,15694.0,148.0432,148.1733,148.0345,148.1473,15694.0
2019-02-19 12:20:00,170.83,170.92,170.81,170.89,18009.0,148.1993,148.2774,148.182,148.2514,18009.0
2019-02-19 12:25:00,170.88,170.91,170.86,170.89,20071.0,148.2427,148.2687,148.2254,148.2514,20071.0
2019-02-19 12:30:00,170.89,170.96,170.86,170.89,40245.0,148.2514,148.3121,148.2254,148.2514,40245.0
2019-02-19 12:35:00,170.88,170.95,170.8,170.85,21818.0,148.2427,148.3034,148.1733,148.2167,21818.0
2019-02-19 12:40:00,170.86,170.95,170.8,170.94,16483.0,148.2254,148.3034,148.1733,148.2948,16483.0
2019-02-19 12:45:00,170.93,170.98,170.89,170.9,13336.0,148.2861,148.3295,148.2514,148.2601,13336.0
2019-02-19 12:50:00,170.9,171.06,170.86,171.03,16655.0,148.2601,148.3989,148.2254,148.3728,16655.0
2019-02-19 12:55:00,171.02,171.08,170.98,171.0,17164.0,148.3642,148.4162,148.3295,148.3468,17164.0
2019-02-19 13:00:00,170.99,170.99,170.93,170.96,9109.0,148.3381,148.3381,148.2861,148.3121,9109.0
2019-02-19 13:05:00,170.95,170.98,170.91,170.97,13064.0,148.3034,148.3295,148.2687,148.3208,13064.0
2019-02-19 13:10:00,170.97,170.98,170.92,170.98,17370.0,148.3208,148.3295,148.2774,148.3295,17370.0
2019-02-19 13:15:00,170.99,171.14,170.98,171.1,15432.0,148.3381,148.4683,148.3295,148.4336,15432.0
2019-02-19 13:20:00,171.09,171.15,171.07,171.15,12202.0,148.4249,148.4769,148.4075,148.4769,12202.0
2019-02-19 13:25:00,171.14,171.23,171.11,171.23,10072.0,148.4683,148.5463,148.4422,148.5463,10072.0
2019-02-19 13:30:00,171.22,171.27,171.21,171.27,17404.0,148.5377,148.581,148.529,148.581,17404.0
2019-02-19 13:35:00,171.27,171.51,171.27,171.51,18633.0,148.581,148.7892,148.581,148.7892,18633.0
2019-02-19 13:40:00,171.52,171.71,171.49,171.7,15425.0,148.7979,148.9627,148.7719,148.9541,15425.0
2019-02-19 13:45:00,171.72,171.78,171.67,171.71,20418.0,148.9714,149.0235,148.928,148.9627,20418.0
2019-02-19 13:50:00,171.71,171.73,171.67,171.7,22194.0,148.9627,148.9801,148.928,148.9541,22194.0
2019-02-19 13:55:00,171.71,171.75,171.67,171.71,23748.0,148.9627,148.9975,148.928,148.9627,23748.0
2019-02-19 14:00:00,171.7,171.75,171.66,171.73,29475.0,148.9541,148.9975,148.9194,148.9801,29475.0
2019-02-19 14:05:00,171.75,171.88,171.75,171.86,22488.0,148.9975,149.1102,148.9975,149.0929,22488.0
2019-02-19 14:10:00,171.87,171.93,171.85,171.92,21992.0,149.1016,149.1536,149.0842,149.1449,21992.0
2019-02-19 14:15:00,171.92,172.04,171.87,172.04,30911.0,149.1449,149.249,149.1016,149.249,30911.0
2019-02-19 14:20:00,172.06,172.18,172.05,172.18,30868.0,149.2664,149.3705,149.2577,149.3705,30868.0
2019-02-19 14:25:00,172.17,172.25,172.13,172.21,26187.0,149.3618,149.4312,149.3271,149.3965,26187.0
2019-02-19 14:30:00,172.23,172.3,172.19,172.19,21972.0,149.4139,149.4746,149.3792,149.3792,21972.0
2019-02-19 14:35:00,172.2,172.28,172.17,172.27,18667.0,149.3878,149.4572,149.3618,149.4486,18667.0
2019-02-19 14:40:00,172.28,172.44,172.27,172.44,24036.0,149.4572,149.596,149.4486,149.596,24036.0
2019-02-19 14:45:00,172.42,172.42,172.2,172.27,21942.0,149.5787,149.5787,149.3878,149.4486,21942.0
2019-02-19 14:50:00,172.25,172.28,172.18,172.28,25190.0,149.4312,149.4572,149.3705,149.4572,25190.0
2019-02-19 14:55:00,172.28,172.32,172.2,172.21,23502.0,149.4572,149.4919,149.3878,149.3965,23502.0
2019-02-19 15:00:00,172.22,172.22,172.01,172.02,29521.0,149.4052,149.4052,149.223,149.2317,29521.0
2019-02-19 15:05:00,172.01,172.05,171.95,172.02,28619.0,149.223,149.2577,149.171,149.2317,28619.0
2019-02-19 15:10:00,172.03,172.03,171.9,172.02,22541.0,149.2404,149.2404,149.1276,149.2317,22541.0
2019-02-19 15:15:00,172.02,172.02,171.96,171.99,22515.0,149.2317,149.2317,149.1796,149.2057,22515.0
2019-02-19 15:20:00,171.99,171.99,171.77,171.81,29008.0,149.2057,149.2057,149.0148,149.0495,29008.0
2019-02-19 15:25:00,171.81,171.95,171.8,171.9,83657.0,149.0495,149.171,149.0408,149.1276,83657.0
2019-02-19 15:30:00,171.9,171.94,171.79,171.79,33827.0,149.1276,149.1623,149.0322,149.0322,33827.0
2019-02-19 15:35:00,171.78,171.96,171.73,171.73,45295.0,149.0235,149.1796,148.9801,148.9801,45295.0
2019-02-19 15:40:00,171.74,171.84,171.67,171.83,59653.0,148.9888,149.0755,148.928,149.0669,59653.0
2019-02-19 15:45:00,171.82,171.82,171.36,171.4,67782.0,149.0582,149.0582,148.6591,148.6938,67782.0
2019-02-19 15:50:00,171.4,171.63,171.38,171.5,84732.0,148.6938,148.8933,148.6765,148.7806,84732.0
2019-02-19 15:55:00,171.5,171.5,170.99,171.36,242792.0,148.7806,148.7806,148.3381,148.6591,242792.0
2019-02-20 09:30:00,171.47,171.92,171.26,171.49,57377.0,148.7545,149.1449,148.5724,148.7719,57377.0
2019-02-20 09:35:00,171.37,171.74,171.37,171.55,14006.0,148.6678,148.9888,148.6678,148.8239,14006.0
2019-02-20 09:40:00,171.6,171.94,171.48,171.65,25500.0,148.8673,149.1623,148.7632,148.9107,25500.0
2019-02-20 09:45:00,171.59,171.73,171.18,171.24,20732.0,148.8586,148.9801,148.503,148.555,20732.0
2019-02-20 09:50:00,171.27,171.72,171.24,171.58,22181.0,148.581,148.9714,148.555,148.85,22181.0
2019-02-20 09:55:00,171.59,171.79,171.54,171.56,13420.0,148.8586,149.0322,148.8153,148.8326,13420.0
2019-02-20 10:00:00,171.59,171.65,171.5,171.61,14202.0,148.8586,148.9107,148.7806,148.876,14202.0
2019-02-20 10:05:00,171.59,171.62,171.36,171.51,19831.0,148.8586,148.8847,148.6591,148.7892,19831.0
2019-02-20 10:10:00,171.53,171.54,171.34,171.35,25530.0,148.8066,148.8153,148.6418,148.6504,25530.0
2019-02-20 10:15:00,171.35,171.35,171.1,171.19,24208.0,148.6504,148.6504,148.4336,148.5116,24208.0
2019-02-20 10:20:00,171.2,171.22,170.97,171.22,63726.0,148.5203,148.5377,148.3208,148.5377,63726.0
2019-02-20 10:25:00,171.22,171.58,171.21,171.42,33384.0,148.5377,148.85,148.529,148.7112,33384.0
2019-02-20 10:30:00,171.42,171.51,171.4,171.46,7349.0,148.7112,148.7892,148.6938,148.7459,7349.0
2019-02-20 10:35:00,171.51,171.55,171.31,171.43,32178.0,148.7892,148.8239,148.6157,148.7198,32178.0
2019-02-20 10:40:00,171.47,171.48,171.02,171.13,40403.0,148.7545,148.7632,148.3642,148.4596,40403.0
2019-02-20 10:45:00,171.13,171.23,171.07,171.23,14102.0,148.4596,148.5463,148.4075,148.5463,14102.0
2019-02-20 10:50:00,171.23,171.26,170.93,171.07,17673.0,148.5463,148.5724,148.2861,148.4075,17673.0
2019-02-20 10:55:00,171.04,171.04,170.82,170.82,18075.0,148.3815,148.3815,148.1907,148.1907,18075.0
2019-02-20 11:00:00,170.86,170.99,170.83,170.99,11838.0,148.2254,148.3381,148.1993,148.3381,11838.0
2019-02-20 11:05:00,170.99,170.99,170.79,170.92,17892.0,148.3381,148.3381,148.1646,148.2774,17892.0
2019-02-20 11:10:00,170.95,171.06,170.94,171.02,12661.0,148.3034,148.3989,148.2948,148.3642,12661.0
2019-02-20 11:15:00,171.04,171.07,170.97,171.03,6740.0,148.3815,148.4075,148.3208,148.3728,6740.0
2019-02-20 11:20:00,171.04,171.09,170.96,171.07,17350.0,148.3815,148.4249,148.3121,148.4075,17350.0
2019-02-20 11:25:00,171.07,171.08,170.96,171.0,15643.0,148.4075,148.4162,148.3121,148.3468,15643.0
2019-02-20 11:30:00,171.02,171.04,170.89,170.94,11602.0,148.3642,148.3815,148.2514,148.2948,11602.0
2019-02-20 11:35:00,170.9,170.96,170.78,170.95,30416.0,148.2601,148.3121,148.156,148.3034,30416.0
2019-02-20 11:40:00,170.97,171.13,170.93,171.12,16444.0,148.3208,148.4596,148.2861,148.4509,16444.0
2019-02-20 11:45:00,171.11,171.22,170.96,171.22,17496.0,148.4422,148.5377,148.3121,148.5377,17496.0
2019-02-20 11:50:00,171.22,171.33,171.12,171.3,9607.0,148.5377,148.6331,148.4509,148.6071,9607.0
2019-02-20 11:55:00,171.3,171.34,171.1,171.21,15031.0,148.6071,148.6418,148.4336,148.529,15031.0
2019-02-20 12:00:00,171.27,171.35,171.16,171.27,12344.0,148.581,148.6504,148.4856,148.581,12344.0
2019-02-20 12:05:00,171.26,171.26,171.04,171.04,18185.0,148.5724,148.5724,148.3815,148.3815,18185.0
2019-02-20 12:10:00,171.03,171.2,171.03,171.16,13567.0,148.3728,148.5203,148.3728,148.4856,13567.0
2019-02-20 12:15:00,171.15,171.25,171.11,171.18,10295.0,148.4769,148.5637,148.4422,148.503,10295.0
2019-02-20 12:20:00,171.18,171.2,171.04,171.14,6820.0,148.503,148.5203,148.3815,148.4683,6820.0
2019-02-20 12:25:00,171.13,171.15,170.85,170.94,19627.0,148.4596,148.4769,148.2167,148.2948,19627.0
2019-02-20 12:30:00,170.92,170.92,170.77,170.78,19790.0,148.2774,148.2774,148.1473,148.156,19790.0
2019-02-20 12:35:00,170.76,171.07,170.76,170.99,13938.0,148.1386,148.4075,148.1386,148.3381,13938.0
2019-02-20 12:40:00,171.01,171.1,170.98,171.05,11173.0,148.3555,148.4336,148.3295,148.3902,11173.0
2019-02-20 12:45:00,171.06,171.21,171.05,171.15,8728.0,148.3989,148.529,148.3902,148.4769,8728.0
2019-02-20 12:50:00,171.17,171.26,171.14,171.18,9870.0,148.4943,148.5724,148.4683,148.503,9870.0
2019-02-20 12:55:00,171.14,171.17,171.04,171.06,19033.0,148.4683,148.4943,148.3815,148.3989,19033.0
2019-02-20 13:00:00,171.07,171.22,171.07,171.2,19474.0,148.4075,148.5377,148.4075,148.5203,19474.0
2019-02-20 13:05:00,171.2,171.23,171.14,171.19,9848.0,148.5203,148.5463,148.4683,148.5116,9848.0
2019-02-20 13:10:00,171.2,171.36,171.2,171.35,11985.0,148.5203,148.6591,148.5203,148.6504,11985.0
2019-02-20 13:15:00,171.36,171.45,171.28,171.39,7154.0,148.6591,148.7372,148.5897,148.6851,7154.0
2019-02-20 13:20:00,171.4,171.41,171.31,171.34,7177.0,148.6938,148.7025,148.6157,148.6418,7177.0
2019-02-20 13:25:00,171.34,171.52,171.31,171.49,10649.0,148.6418,148.7979,148.6157,148.7719,10649.0
2019-02-20 13:30:00,171.49,171.55,171.37,171.37,10935.0,148.7719,148.8239,148.6678,148.6678,10935.0
2019-02-20 13:35:00,171.39,171.41,171.32,171.37,13434.0,148.6851,148.7025,148.6244,148.6678,13434.0
2019-02-20 13:40:00,171.37,171.48,171.36,171.46,10658.0,148.6678,148.7632,148.6591,148.7459,10658.0
2019-02-20 13:45:00,171.45,171.56,171.45,171.47,11189.0,148.7372,148.8326,148.7372,148.7545,11189.0
2019-02-20 13:50:00,171.44,171.58,171.41,171.56,18458.0,148.7285,148.85,148.7025,148.8326,18458.0
2019-02-20 13:55:00,171.59,171.61,171.44,171.46,27539.0,148.8586,148.876,148.7285,148.7459,27539.0
2019-02-20 14:00:00,171.46,171.55,171.09,171.21,41765.0,148.7459,148.8239,148.4249,148.529,41765.0
2019-02-20 14:05:00,171.24,171.73,171.18,171.24,27154.0,148.555,148.9801,148.503,148.555,27154.0
2019-02-20 14:10:00,171.27,171.3,170.96,171.17,21064.0,148.581,148.6071,148.3121,148.4943,21064.0
2019-02-20 14:15:00,171.21,171.26,171.01,171.03,21772.0,148.529,148.5724,148.3555,148.3728,21772.0
2019-02-20 14:20:00,171.06,171.13,170.93,171.08,25996.0,148.3989,148.4596,148.2861,148.4162,25996.0
2019-02-20 14:25:00,171.08,171.36,171.08,171.3,12332.0,148.4162,148.6591,148.4162,148.6071,12332.0
2019-02-20 14:30:00,171.31,171.67,171.29,171.59,19896.0,148.6157,148.928,148.5984,148.8586,19896.0
2019-02-20 14:35:00,171.61,171.68,171.44,171.48,15684.0,148.876,148.9367,148.7285,148.7632,15684.0
2019-02-20 14:40:00,171.49,171.59,171.38,171.48,21457.0,148.7719,148.8586,148.6765,148.7632,21457.0
2019-02-20 14:45:00,171.5,171.61,171.45,171.57,12075.0,148.7806,148.876,148.7372,148.8413,12075.0
2019-02-20 14:50:00,171.59,171.74,171.54,171.67,14139.0,148.8586,148.9888,148.8153,148.928,14139.0
2019-02-20 14:55:00,171.65,171.71,171.6,171.71,11654.0,148.9107,148.9627,148.8673,148.9627,11654.0
2019-02-20 15:00:00,171.7,171.71,171.49,171.5,20912.0,148.9541,148.9627,148.7719,148.7806,20912.0
2019-02-20 15:05:00,171.47,171.67,171.45,171.65,14152.0,148.7545,148.928,148.7372,148.9107,14152.0
2019-02-20 15:10:00,171.67,171.71,171.46,171.46,15017.0,148.928,148.9627,148.7459,148.7459,15017.0
2019-02-20 15:15:00,171.46,171.51,171.24,171.27,29737.0,148.7459,148.7892,148.555,148.581,29737.0
2019-02-20 15:20:00,171.27,171.31,171.13,171.14,31354.0,148.581,148.6157,148.4596,148.4683,31354.0
2019-02-20 15:25:00,171.14,171.2,171.01,171.06,37068.0,148.4683,148.5203,148.3555,148.3989,37068.0
2019-02-20 15:30:00,171.04,171.1,170.91,170.94,45100.0,148.3815,148.4336,148.2687,148.2948,45100.0
2019-02-20 15:35:00,170.98,171.01,170.91,170.97,61948.0,148.3295,148.3555,148.2687,148.3208,61948.0
2019-02-20 15:40:00,170.95,171.01,170.91,170.99,59264.0,148.3034,148.3555,148.2687,148.3381,59264.0
2019-02-20 15:45:00,171.0,171.0,170.9,170.95,78705.0,148.3468,148.3468,148.2601,148.3034,78705.0
2019-02-20 15:50:00,170.95,171.01,170.84,170.97,70055.0,148.3034,148.3555,148.208,148.3208,70055.0
2019-02-20 15:55:00,170.97,171.02,170.8,171.02,130903.0,148.3208,148.3642,148.1733,148.3642,130903.0
2019-02-21 09:30:00,171.25,171.83,171.21,171.34,69762.0,148.5637,149.0669,148.529,148.6418,69762.0
2019-02-21 09:35:00,171.25,171.28,170.81,170.89,24142.0,148.5637,148.5897,148.182,148.2514,24142.0
2019-02-21 09:40:00,170.89,171.06,170.84,170.89,23582.0,148.2514,148.3989,148.208,148.2514,23582.0
2019-02-21 09:45:00,170.88,170.95,170.41,170.47,27722.0,148.2427,148.3034,147.835,147.887,27722.0
2019-02-21 09:50:00,170.54,170.91,170.5,170.69,20751.0,147.9477,148.2687,147.913,148.0779,20751.0
2019-02-21 09:55:00,170.67,170.86,170.59,170.61,27739.0,148.0605,148.2254,147.9911,148.0085,27739.0
2019-02-21 10:00:00,170.55,170.69,170.47,170.64,17309.0,147.9564,148.0779,147.887,148.0345,17309.0
2019-02-21 10:05:00,170.57,170.62,170.48,170.57,17710.0,147.9738,148.0171,147.8957,147.9738,17710.0
2019-02-21 10:10:00,170.56,170.67,170.3,170.37,14002.0,147.9651,148.0605,147.7395,147.8003,14002.0
2019-02-21 10:15:00,170.39,170.61,170.35,170.47,9772.0,147.8176,148.0085,147.7829,147.887,9772.0
2019-02-21 10:20:00,170.48,170.74,170.48,170.67,15022.0,147.8957,148.1212,147.8957,148.0605,15022.0
2019-02-21 10:25:00,170.71,170.71,170.33,170.39,16859.0,148.0952,148.0952,147.7656,147.8176,16859.0
2019-02-21 10:30:00,170.42,170.53,170.4,170.47,20276.0,147.8436,147.9391,147.8263,147.887,20276.0
2019-02-21 10:35:00,170.47,170.56,170.38,170.52,15790.0,147.887,147.9651,147.8089,147.9304,15790.0
2019-02-21 10:40:00,170.5,170.65,170.41,170.65,8241.0,147.913,148.0432,147.835,148.0432,8241.0
2019-02-21 10:45:00,170.66,170.69,170.54,170.68,11844.0,148.0518,148.0779,147.9477,148.0692,11844.0
2019-02-21 10:50:00,170.66,170.67,170.53,170.6,16365.0,148.0518,148.0605,147.9391,147.9998,16365.0
2019-02-21 10:55:00,170.62,170.64,170.47,170.49,15441.0,148.0171,148.0345,147.887,147.9044,15441.0
2019-02-21 11:00:00,170.49,170.55,170.34,170.54,20391.0,147.9044,147.9564,147.7742,147.9477,20391.0
2019-02-21 11:05:00,170.57,170.68,170.41,170.42,21463.0,147.9738,148.0692,147.835,147.8436,21463.0
2019-02-21 11:10:00,170.43,170.59,170.41,170.56,11423.0,147.8523,147.9911,147.835,147.9651,11423.0
2019-02-21 11:15:00,170.57,170.58,170.38,170.46,22085.0,147.9738,147.9824,147.8089,147.8783,22085.0
2019-02-21 11:20:00,170.45,170.48,170.3,170.31,15645.0,147.8697,147.8957,147.7395,147.7482,15645.0
2019-02-21 11:25:00,170.3,170.35,170.23,170.27,12448.0,147.7395,147.7829,147.6788,147.7135,12448.0
2019-02-21 11:30:00,170.25,170.38,170.19,170.29,17907.0,147.6962,147.8089,147.6441,147.7309,17907.0
2019-02-21 11:35:00,170.29,170.51,170.29,170.45,11625.0,147.7309,147.9217,147.7309,147.8697,11625.0
2019-02-21 11:40:00,170.46,170.52,170.43,170.49,10993.0,147.8783,147.9304,147.8523,147.9044,10993.0
2019-02-21 11:45:00,170.5,170.57,170.39,170.47,12344.0,147.913,147.9738,147.8176,147.887,12344.0
2019-02-21 11:50:00,170.48,170.68,170.44,170.67,16476.0,147.8957,148.0692,147.861,148.0605,16476.0
2019-02-21 11:55:00,170.67,170.89,170.65,170.81,22939.0,148.0605,148.2514,148.0432,148.182,22939.0
2019-02-21 12:00:00,170.87,171.04,170.84,170.87,34879.0,148.234,148.3815,148.208,148.234,34879.0
2019-02-21 12:05:00,170.83,170.88,170.74,170.75,24451.0,148.1993,148.2427,148.1212,148.1299,24451.0
2019-02-21 12:10:00,170.74,170.82,170.62,170.66,26352.0,148.1212,148.1907,148.0171,148.0518,26352.0
2019-02-21 12:15:00,170.65,170.7,170.56,170.59,16323.0,148.0432,148.0865,147.9651,147.9911,16323.0
2019-02-21 12:20:00,170.59,170.61,170.53,170.58,29287.0,147.9911,148.0085,147.9391,147.9824,29287.0
2019-02-21 12:25:00,170.58,170.65,170.56,170.61,24495.0,147.9824,148.0432,147.9651,148.0085,24495.0
2019-02-21 12:30:00,170.64,170.92,170.6,170.84,49428.0,148.0345,148.2774,147.9998,148.208,49428.0
2019-02-21 12:35:00,170.83,170.87,170.68,170.81,123517.0,148.1993,148.234,148.0692,148.182,123517.0
2019-02-21 12:40:00,170.84,170.86,170.74,170.74,34335.0,148.208,148.2254,148.1212,148.1212,34335.0
2019-02-21 12:45:00,170.74,170.84,170.7,170.76,22564.0,148.1212,148.208,148.0865,148.1386,22564.0
2019-02-21 12:50:00,170.76,170.82,170.72,170.82,16102.0,148.1386,148.1907,148.1039,148.1907,16102.0
2019-02-21 12:55:00,170.8,170.85,170.78,170.83,17513.0,148.1733,148.2167,148.156,148.1993,17513.0
2019-02-21 13:00:00,170.83,170.86,170.71,170.82,19829.0,148.1993,148.2254,148.0952,148.1907,19829.0
2019-02-21 13:05:00,170.82,170.84,170.78,170.82,13721.0,148.1907,148.208,148.156,148.1907,13721.0
2019-02-21 13:10:00,170.82,170.9,170.79,170.89,12543.0,148.1907,148.2601,148.1646,148.2514,12543.0
2019-02-21 13:15:00,170.88,170.96,170.85,170.92,11311.0,148.2427,148.3121,148.2167,148.2774,11311.0
2019-02-21 13:20:00,170.93,171.0,170.91,170.97,7513.0,148.2861,148.3468,148.2687,148.3208,7513.0
2019-02-21 13:25:00,170.99,171.0,170.87,170.89,15599.0,148.3381,148.3468,148.234,148.2514,15599.0
2019-02-21 13:30:00,170.9,170.93,170.86,170.88,11686.0,148.2601,148.2861,148.2254,148.2427,11686.0
2019-02-21 13:35:00,170.89,170.93,170.85,170.86,11417.0,148.2514,148.2861,148.2167,148.2254,11417.0
2019-02-21 13:40:00,170.84,170.86,170.8,170.85,12364.0,148.208,148.2254,148.1733,148.2167,12364.0
2019-02-21 13:45:00,170.84,170.92,170.81,170.92,8683.0,148.208,148.2774,148.182,148.2774,8683.0
2019-02-21 13:50:00,170.93,170.93,170.83,170.83,14290.0,148.2861,148.2861,148.1993,148.1993,14290.0
2019-02-21 13:55:00,170.82,170.9,170.8,170.84,20519.0,148.1907,148.2601,148.1733,148.208,20519.0
2019-02-21 14:00:00,170.84,170.92,170.83,170.86,18477.0,148.208,148.2774,148.1993,148.2254,18477.0
2019-02-21 14:05:00,170.87,170.89,170.75,170.77,11697.0,148.234,148.2514,148.1299,148.1473,11697.0
2019-02-21 14:10:00,170.77,170.79,170.72,170.72,14205.0,148.1473,148.1646,148.1039,148.1039,14205.0
2019-02-21 14:15:00,170.71,170.71,170.61,170.69,17066.0,148.0952,148.0952,148.0085,148.0779,17066.0
2019-02-21 14:20:00,170.65,170.68,170.6,170.62,13607.0,148.0432,148.0692,147.9998,148.0171,13607.0
2019-02-21 14:25:00,170.58,170.58,170.35,170.47,23168.0,147.9824,147.9824,147.7829,147.887,23168.0
2019-02-21 14:30:00,170.47,170.5,170.35,170.39,17211.0,147.887,147.913,147.7829,147.8176,17211.0
2019-02-21 14:35:00,170.39,170.39,170.24,170.29,26154.0,147.8176,147.8176,147.6875,147.7309,26154.0
2019-02-21 14:40:00,170.29,170.35,170.21,170.34,15815.0,147.7309,147.7829,147.6615,147.7742,15815.0
2019-02-21 14:45:00,170.35,170.35,169.99,170.06,24901.0,147.7829,147.7829,147.4706,147.5313,24901.0
2019-02-21 14:50:00,170.07,170.07,169.87,169.95,21800.0,147.54,147.54,147.3665,147.4359,21800.0
2019-02-21 14:55:00,169.97,170.0,169.88,169.95,25671.0,147.4533,147.4793,147.3752,147.4359,25671.0
2019-02-21 15:00:00,169.94,169.95,169.8,169.82,31839.0,147.4272,147.4359,147.3058,147.3231,31839.0
2019-02-21 15:05:00,169.83,169.95,169.81,169.88,24472.0,147.3318,147.4359,147.3145,147.3752,24472.0
2019-02-21 15:10:00,169.87,169.9,169.76,169.84,29994.0,147.3665,147.3925,147.2711,147.3405,29994.0
2019-02-21 15:15:00,169.85,169.91,169.76,169.83,30361.0,147.3492,147.4012,147.2711,147.3318,30361.0
2019-02-21 15:20:00,169.83,169.9,169.74,169.83,30166.0,147.3318,147.3925,147.2537,147.3318,30166.0
2019-02-21 15:25:00,169.83,169.85,169.71,169.71,25681.0,147.3318,147.3492,147.2277,147.2277,25681.0
2019-02-21 15:30:00,169.72,169.75,169.53,169.62,52348.0,147.2364,147.2624,147.0715,147.1496,52348.0
2019-02-21 15:35:00,169.62,169.7,169.56,169.68,43299.0,147.1496,147.219,147.0976,147.2017,43299.0
2019-02-21 15:40:00,169.69,169.77,169.63,169.75,55830.0,147.2103,147.2798,147.1583,147.2624,55830.0
2019-02-21 15:45:00,169.76,169.92,169.76,169.81,71793.0,147.2711,147.4099,147.2711,147.3145,71793.0
2019-02-21 15:50:00,169.81,169.92,169.78,169.86,77965.0,147.3145,147.4099,147.2884,147.3578,77965.0
2019-02-21 15:55:00,169.86,170.19,169.86,170.16,144485.0,147.3578,147.6441,147.3578,147.6181,144485.0
2019-02-22 09:30:00,169.9,170.27,168.89,169.09,92368.0,147.3925,147.7135,146.5163,146.6898,92368.0
2019-02-22 09:35:00,169.12,169.16,168.25,168.97,53215.0,146.7159,146.7506,145.9611,146.5857,53215.0
2019-02-22 09:40:00,168.99,169.05,168.41,168.56,38478.0,146.6031,146.6551,146.0999,146.23,38478.0
2019-02-22 09:45:00,168.55,168.66,168.16,168.16,46177.0,146.2214,146.3168,145.883,145.883,46177.0
2019-02-22 09:50:00,168.16,168.44,168.1,168.21,51963.0,145.883,146.1259,145.831,145.9264,51963.0
2019-02-22 09:55:00,168.21,168.82,168.16,168.64,69364.0,145.9264,146.4556,145.883,146.2994,69364.0
2019-02-22 10:00:00,168.66,168.73,168.4,168.44,62022.0,146.3168,146.3775,146.0912,146.1259,62022.0
2019-02-22 10:05:00,168.45,168.53,168.17,168.33,48116.0,146.1346,146.204,145.8917,146.0305,48116.0
2019-02-22 10:10:00,168.34,168.92,168.24,168.91,104903.0,146.0392,146.5424,145.9524,146.5337,104903.0
2019-02-22 10:15:00,168.91,169.28,168.85,169.0,45619.0,146.5337,146.8547,146.4816,146.6118,45619.0
2019-02-22 10:20:00,168.98,169.27,168.44,169.27,269517.0,146.5944,146.846,146.1259,146.846,269517.0
2019-02-22 10:25:00,169.3,169.81,169.29,169.45,57021.0,146.872,147.3145,146.8633,147.0021,57021.0
2019-02-22 10:30:00,169.44,169.46,168.93,169.29,92540.0,146.9935,147.0108,146.551,146.8633,92540.0
2019-02-22 10:35:00,169.32,169.38,169.17,169.31,15452.0,146.8894,146.9414,146.7592,146.8807,15452.0
2019-02-22 10:40:00,169.32,169.43,169.21,169.21,18641.0,146.8894,146.9848,146.7939,146.7939,18641.0
2019-02-22 10:45:00,169.22,169.38,169.04,169.37,21510.0,146.8026,146.9414,146.6465,146.9327,21510.0
2019-02-22 10:50:00,169.37,169.74,169.37,169.66,18265.0,146.9327,147.2537,146.9327,147.1843,18265.0
2019-02-22 10:55:00,169.68,169.75,169.52,169.55,45003.0,147.2017,147.2624,147.0629,147.0889,45003.0
2019-02-22 11:00:00,169.56,169.57,168.92,169.17,102358.0,147.0976,147.1062,146.5424,146.7592,102358.0
2019-02-22 11:05:00,169.13,169.5,169.06,169.46,32509.0,146.7245,147.0455,146.6638,147.0108,32509.0
2019-02-22 11:10:00,169.48,169.55,169.31,169.51,42043.0,147.0282,147.0889,146.8807,147.0542,42043.0
2019-02-22 11:15:00,169.51,169.63,169.39,169.63,17917.0,147.0542,147.1583,146.9501,147.1583,17917.0
2019-02-22 11:20:00,169.63,169.91,169.57,169.91,26308.0,147.1583,147.4012,147.1062,147.4012,26308.0
2019-02-22 11:25:00,169.86,169.9,169.74,169.8,23861.0,147.3578,147.3925,147.2537,147.3058,23861.0
2019-02-22 11:30:00,169.78,169.95,169.77,169.78,23092.0,147.2884,147.4359,147.2798,147.2884,23092.0
2019-02-22 11:35:00,169.82,170.0,169.77,169.99,19657.0,147.3231,147.4793,147.2798,147.4706,19657.0
2019-02-22 11:40:00,169.95,169.95,169.78,169.82,11156.0,147.4359,147.4359,147.2884,147.3231,11156.0
2019-02-22 11:45:00,169.83,169.88,169.73,169.86,20671.0,147.3318,147.3752,147.245,147.3578,20671.0
2019-02-22 11:50:00,169.84,169.85,169.29,169.62,81407.0,147.3405,147.3492,146.8633,147.1496,81407.0
2019-02-22 11:55:00,169.67,169.8,169.63,169.8,8903.0,147.193,147.3058,147.1583,147.3058,8903.0
2019-02-22 12:00:00,169.79,170.11,169.78,170.11,9464.0,147.2971,147.5747,147.2884,147.5747,9464.0
2019-02-22 12:05:00,170.1,170.14,170.0,170.05,10130.0,147.566,147.6007,147.4793,147.5227,10130.0
2019-02-22 12:10:00,170.05,170.12,170.0,170.1,7419.0,147.5227,147.5834,147.4793,147.566,7419.0
2019-02-22 12:15:00,170.12,170.12,169.86,169.9,11520.0,147.5834,147.5834,147.3578,147.3925,11520.0
2019-02-22 12:20:00,169.91,170.05,169.88,170.04,11038.0,147.4012,147.5227,147.3752,147.514,11038.0
2019-02-22 12:25:00,170.02,170.05,169.94,169.97,13143.0,147.4966,147.5227,147.4272,147.4533,13143.0
2019-02-22 12:30:00,169.97,170.04,169.95,169.97,10489.0,147.4533,147.514,147.4359,147.4533,10489.0
2019-02-22 12:35:00,169.96,170.03,169.9,170.02,15643.0,147.4446,147.5053,147.3925,147.4966,15643.0
2019-02-22 12:40:00,170.0,170.03,169.91,170.02,9838.0,147.4793,147.5053,147.4012,147.4966,9838.0
2019-02-22 12:45:00,170.02,170.11,169.95,170.08,13214.0,147.4966,147.5747,147.4359,147.5487,13214.0
2019-02-22 12:50:00,170.1,170.1,169.98,169.99,8470.0,147.566,147.566,147.4619,147.4706,8470.0
2019-02-22 12:55:00,170.01,170.05,169.88,169.97,48919.0,147.488,147.5227,147.3752,147.4533,48919.0
2019-02-22 13:00:00,169.98,169.99,169.89,169.98,19099.0,147.4619,147.4706,147.3839,147.4619,19099.0
2019-02-22 13:05:00,169.98,170.06,169.97,169.99,9623.0,147.4619,147.5313,147.4533,147.4706,9623.0
2019-02-22 13:10:00,169.99,169.99,169.82,169.88,10794.0,147.4706,147.4706,147.3231,147.3752,10794.0
2019-02-22 13:15:00,169.87,169.97,169.78,169.91,12953.0,147.3665,147.4533,147.2884,147.4012,12953.0
2019-02-22 13:20:00,169.9,169.99,169.84,169.97,8316.0,147.3925,147.4706,147.3405,147.4533,8316.0
2019-02-22 13:25:00,169.98,170.0,169.89,169.99,10162.0,147.4619,147.4793,147.3839,147.4706,10162.0
2019-02-22 13:30:00,169.99,170.16,169.98,170.15,16453.0,147.4706,147.6181,147.4619,147.6094,16453.0
2019-02-22 13:35:00,170.16,170.21,170.15,170.16,21261.0,147.6181,147.6615,147.6094,147.6181,21261.0
2019-02-22 13:40:00,170.16,170.26,169.75,169.76,67258.0,147.6181,147.7048,147.2624,147.2711,67258.0
2019-02-22 13:45:00,169.75,169.88,169.56,169.87,21687.0,147.2624,147.3752,147.0976,147.3665,21687.0
2019-02-22 13:50:00,169.86,169.87,169.7,169.77,9585.0,147.3578,147.3665,147.219,147.2798,9585.0
2019-02-22 13:55:00,169.77,169.81,169.64,169.77,18154.0,147.2798,147.3145,147.167,147.2798,18154.0
2019-02-22 14:00:00,169.77,169.87,169.73,169.81,25269.0,147.2798,147.3665,147.245,147.3145,25269.0
2019-02-22 14:05:00,169.8,170.05,169.75,170.02,23239.0,147.3058,147.5227,147.2624,147.4966,23239.0
2019-02-22 14:10:00,170.04,170.35,170.03,170.29,31131.0,147.514,147.7829,147.5053,147.7309,31131.0
2019-02-22 14:15:00,170.28,170.31,170.13,170.16,16991.0,147.7222,147.7482,147.5921,147.6181,16991.0
2019-02-22 14:20:00,170.16,170.16,169.94,170.0,18065.0,147.6181,147.6181,147.4272,147.4793,18065.0
2019-02-22 14:25:00,169.98,169.98,169.76,169.81,57989.0,147.4619,147.4619,147.2711,147.3145,57989.0
2019-02-22 14:30:00,169.87,169.94,169.75,169.76,11549.0,147.3665,147.4272,147.2624,147.2711,11549.0
2019-02-22 14:35:00,169.75,169.78,169.37,169.44,26572.0,147.2624,147.2884,146.9327,146.9935,26572.0
2019-02-22 14:40:00,169.44,169.5,169.31,169.36,18520.0,146.9935,147.0455,146.8807,146.9241,18520.0
2019-02-22 14:45:00,169.34,169.44,169.27,169.33,15457.0,146.9067,146.9935,146.846,146.898,15457.0
2019-02-22 14:50:00,169.32,169.43,169.23,169.25,24344.0,146.8894,146.9848,146.8113,146.8286,24344.0
2019-02-22 14:55:00,169.26,169.46,169.25,169.41,17854.0,146.8373,147.0108,146.8286,146.9674,17854.0
2019-02-22 15:00:00,169.37,169.5,169.35,169.49,20335.0,146.9327,147.0455,146.9154,147.0368,20335.0
2019-02-22 15:05:00,169.5,169.52,169.34,169.45,24188.0,147.0455,147.0629,146.9067,147.0021,24188.0
2019-02-22 15:10:00,169.46,169.6,169.45,169.59,22983.0,147.0108,147.1323,147.0021,147.1236,22983.0
2019-02-22 15:15:00,169.56,169.56,169.46,169.53,18817.0,147.0976,147.0976,147.0108,147.0715,18817.0
2019-02-22 15:20:00,169.51,169.57,169.36,169.4,29112.0,147.0542,147.1062,146.9241,146.9588,29112.0
2019-02-22 15:25:00,169.41,169.54,169.36,169.5,30109.0,146.9674,147.0802,146.9241,147.0455,30109.0
2019-02-22 15:30:00,169.49,169.64,169.42,169.56,44955.0,147.0368,147.167,146.9761,147.0976,44955.0
2019-02-22 15:35:00,169.58,169.71,169.48,169.5,40433.0,147.1149,147.2277,147.0282,147.0455,40433.0
2019-02-22 15:40:00,169.5,169.92,169.48,169.92,30165.0,147.0455,147.4099,147.0282,147.4099,30165.0
2019-02-22 15:45:00,169.91,169.98,169.72,169.74,57314.0,147.4012,147.4619,147.2364,147.2537,57314.0
2019-02-22 15:50:00,169.74,169.86,169.6,169.82,62022.0,147.2537,147.3578,147.1323,147.3231,62022.0
2019-02-22 15:55:00,169.83,170.22,169.83,170.06,215385.0,147.3318,147.6701,147.3318,147.5313,215385.0
2019-02-25 09:30:00,170.74,170.74,168.69,168.69,96526.0,148.1212,148.1212,146.3428,146.3428,96526.0
2019-02-25 09:35:00,168.78,169.65,168.56,169.37,65628.0,146.4209,147.1756,146.23,146.9327,65628.0
2019-02-25 09:40:00,169.38,169.56,168.91,169.29,57627.0,146.9414,147.0976,146.5337,146.8633,57627.0
2019-02-25 09:45:00,169.3,169.83,169.28,169.6,54714.0,146.872,147.3318,146.8547,147.1323,54714.0
2019-02-25 09:50:00,169.55,169.6,169.25,169.48,53903.0,147.0889,147.1323,146.8286,147.0282,53903.0
2019-02-25 09:55:00,169.5,170.0,169.45,169.85,68003.0,147.0455,147.4793,147.0021,147.3492,68003.0
2019-02-25 10:00:00,169.85,169.86,169.54,169.65,31462.0,147.3492,147.3578,147.0802,147.1756,31462.0
2019-02-25 10:05:00,169.67,169.94,169.53,169.91,58541.0,147.193,147.4272,147.0715,147.4012,58541.0
2019-02-25 10:10:00,169.91,169.91,169.69,169.72,25161.0,147.4012,147.4012,147.2103,147.2364,25161.0
2019-02-25 10:15:00,169.71,169.73,169.56,169.68,10241.0,147.2277,147.245,147.0976,147.2017,10241.0
2019-02-25 10:20:00,169.69,169.75,169.61,169.74,97856.0,147.2103,147.2624,147.1409,147.2537,97856.0
2019-02-25 10:25:00,169.75,169.75,169.52,169.56,24978.0,147.2624,147.2624,147.0629,147.0976,24978.0
2019-02-25 10:30:00,169.56,169.71,169.51,169.7,12192.0,147.0976,147.2277,147.0542,147.219,12192.0
2019-02-25 10:35:00,169.68,169.84,169.61,169.83,16158.0,147.2017,147.3405,147.1409,147.3318,16158.0
2019-02-25 10:40:00,169.84,169.89,169.71,169.81,24766.0,147.3405,147.3839,147.2277,147.3145,24766.0
2019-02-25 10:45:00,169.83,170.0,169.76,169.97,28978.0,147.3318,147.4793,147.2711,147.4533,28978.0
2019-02-25 10:50:00,169.94,170.27,169.88,170.24,18784.0,147.4272,147.7135,147.3752,147.6875,18784.0
2019-02-25 10:55:00,170.22,170.27,170.12,170.26,25149.0,147.6701,147.7135,147.5834,147.7048,25149.0
2019-02-25 11:00:00,170.27,170.27,169.99,170.08,37797.0,147.7135,147.7135,147.4706,147.5487,37797.0
2019-02-25 11:05:00,170.09,170.23,170.06,170.22,12023.0,147.5574,147.6788,147.5313,147.6701,12023.0
2019-02-25 11:10:00,170.24,170.3,170.12,170.16,13951.0,147.6875,147.7395,147.5834,147.6181,13951.0
2019-02-25 11:15:00,170.17,170.24,170.08,170.09,9895.0,147.6268,147.6875,147.5487,147.5574,9895.0
2019-02-25 11:20:00,170.08,170.11,170.0,170.06,14258.0,147.5487,147.5747,147.4793,147.5313,14258.0
2019-02-25 11:25:00,170.06,170.07,169.94,170.03,19642.0,147.5313,147.54,147.4272,147.5053,19642.0
2019-02-25 11:30:00,170.03,170.26,169.94,170.24,20355.0,147.5053,147.7048,147.4272,147.6875,20355.0
2019-02-25 11:35:00,170.23,170.37,170.23,170.27,12974.0,147.6788,147.8003,147.6788,147.7135,12974.0
2019-02-25 11:40:00,170.26,170.33,170.16,170.18,31245.0,147.7048,147.7656,147.6181,147.6354,31245.0
2019-02-25 11:45:00,170.19,170.25,170.11,170.22,19793.0,147.6441,147.6962,147.5747,147.6701,19793.0
2019-02-25 11:50:00,170.2,170.2,170.1,170.12,10061.0,147.6528,147.6528,147.566,147.5834,10061.0
2019-02-25 11:55:00,170.1,170.14,170.04,170.04,14529.0,147.566,147.6007,147.514,147.514,14529.0
2019-02-25 12:00:00,170.03,170.07,169.95,169.95,24744.0,147.5053,147.54,147.4359,147.4359,24744.0
2019-02-25 12:05:00,169.95,170.0,169.94,169.97,13801.0,147.4359,147.4793,147.4272,147.4533,13801.0
2019-02-25 12:10:00,169.97,170.02,169.94,169.97,13748.0,147.4533,147.4966,147.4272,147.4533,13748.0
2019-02-25 12:15:00,169.96,170.01,169.91,169.97,19792.0,147.4446,147.488,147.4012,147.4533,19792.0
2019-02-25 12:20:00,169.98,169.98,169.82,169.87,14703.0,147.4619,147.4619,147.3231,147.3665,14703.0
2019-02-25 12:25:00,169.87,170.0,169.87,169.95,10733.0,147.3665,147.4793,147.3665,147.4359,10733.0
2019-02-25 12:30:00,169.94,169.97,169.92,169.94,14037.0,147.4272,147.4533,147.4099,147.4272,14037.0
2019-02-25 12:35:00,169.94,169.96,169.9,169.95,21813.0,147.4272,147.4446,147.3925,147.4359,21813.0
2019-02-25 12:40:00,169.95,170.01,169.94,169.97,15750.0,147.4359,147.488,147.4272,147.4533,15750.0
2019-02-25 12:45:00,169.96,170.06,169.88,169.91,30468.0,147.4446,147.5313,147.3752,147.4012,30468.0
2019-02-25 12:50:00,169.91,169.94,169.82,169.9,16617.0,147.4012,147.4272,147.3231,147.3925,16617.0
2019-02-25 12:55:00,169.92,169.93,169.7,169.81,14157.0,147.4099,147.4186,147.219,147.3145,14157.0
2019-02-25 13:00:00,169.81,169.84,169.7,169.71,10431.0,147.3145,147.3405,147.219,147.2277,10431.0
2019-02-25 13:05:00,169.7,169.7,169.52,169.58,13837.0,147.219,147.219,147.0629,147.1149,13837.0
2019-02-25 13:10:00,169.57,169.58,169.41,169.5,12829.0,147.1062,147.1149,146.9674,147.0455,12829.0
2019-02-25 13:15:00,169.53,169.57,169.34,169.36,37103.0,147.0715,147.1062,146.9067,146.9241,37103.0
2019-02-25 13:20:00,169.34,169.36,169.24,169.25,12586.0,146.9067,146.9241,146.82,146.8286,12586.0
2019-02-25 13:25:00,169.25,169.26,169.15,169.26,15133.0,146.8286,146.8373,146.7419,146.8373,15133.0
2019-02-25 13:30:00,169.25,169.27,169.19,169.19,18451.0,146.8286,146.846,146.7766,146.7766,18451.0
2019-02-25 13:35:00,169.21,169.33,169.1,169.33,20548.0,146.7939,146.898,146.6985,146.898,20548.0
2019-02-25 13:40:00,169.33,169.42,169.33,169.39,7703.0,146.898,146.9761,146.898,146.9501,7703.0
2019-02-25 13:45:00,169.38,169.54,169.34,169.54,8585.0,146.9414,147.0802,146.9067,147.0802,8585.0
2019-02-25 13:50:00,169.57,169.6,169.54,169.56,11760.0,147.1062,147.1323,147.0802,147.0976,11760.0
2019-02-25 13:55:00,169.56,169.6,169.47,169.58,15167.0,147.0976,147.1323,147.0195,147.1149,15167.0
2019-02-25 14:00:00,169.58,169.73,169.57,169.7,19000.0,147.1149,147.245,147.1062,147.219,19000.0
2019-02-25 14:05:00,169.69,169.74,169.66,169.71,11785.0,147.2103,147.2537,147.1843,147.2277,11785.0
2019-02-25 14:10:00,169.72,169.75,169.67,169.69,9279.0,147.2364,147.2624,147.193,147.2103,9279.0
2019-02-25 14:15:00,169.69,169.72,169.65,169.65,13352.0,147.2103,147.2364,147.1756,147.1756,13352.0
2019-02-25 14:20:00,169.65,169.65,169.53,169.55,118064.0,147.1756,147.1756,147.0715,147.0889,118064.0
2019-02-25 14:25:00,169.56,169.56,169.46,169.48,15639.0,147.0976,147.0976,147.0108,147.0282,15639.0
2019-02-25 14:30:00,169.48,169.49,169.39,169.44,15790.0,147.0282,147.0368,146.9501,146.9935,15790.0
2019-02-25 14:35:00,169.44,169.47,169.39,169.43,17818.0,146.9935,147.0195,146.9501,146.9848,17818.0
2019-02-25 14:40:00,169.41,169.99,169.41,169.97,210009.0,146.9674,147.4706,146.9674,147.4533,210009.0
2019-02-25 14:45:00,169.97,170.02,169.93,169.99,87548.0,147.4533,147.4966,147.4186,147.4706,87548.0
2019-02-25 14:50:00,169.99,170.03,169.96,169.99,116118.0,147.4706,147.5053,147.4446,147.4706,116118.0
2019-02-25 14:55:00,170.0,170.09,169.97,170.03,40919.0,147.4793,147.5574,147.4533,147.5053,40919.0
2019-02-25 15:00:00,170.04,170.05,169.92,169.98,90083.0,147.514,147.5227,147.4099,147.4619,90083.0
2019-02-25 15:05:00,169.97,170.1,169.95,170.0,43685.0,147.4533,147.566,147.4359,147.4793,43685.0
2019-02-25 15:10:00,170.0,170.06,169.98,170.0,56677.0,147.4793,147.5313,147.4619,147.4793,56677.0
2019-02-25 15:15:00,170.01,170.06,169.97,170.0,47655.0,147.488,147.5313,147.4533,147.4793,47655.0
2019-02-25 15:20:00,170.0,170.04,169.94,169.98,153512.0,147.4793,147.514,147.4272,147.4619,153512.0
2019-02-25 15:25:00,169.98,170.02,169.52,169.53,121786.0,147.4619,147.4966,147.0629,147.0715,121786.0
2019-02-25 15:30:00,169.52,169.78,169.52,169.74,47382.0,147.0629,147.2884,147.0629,147.2537,47382.0
2019-02-25 15:35:00,169.75,169.82,169.68,169.75,54417.0,147.2624,147.3231,147.2017,147.2624,54417.0
2019-02-25 15:40:00,169.76,169.79,169.64,169.65,52062.0,147.2711,147.2971,147.167,147.1756,52062.0
2019-02-25 15:45:00,169.65,169.73,169.62,169.7,53907.0,147.1756,147.245,147.1496,147.219,53907.0
2019-02-25 15:50:00,169.69,169.73,169.5,169.53,119118.0,147.2103,147.245,147.0455,147.0715,119118.0
2019-02-25 15:55:00,169.55,169.72,169.29,169.49,230711.0,147.0889,147.2364,146.8633,147.0368,230711.0
2019-02-26 09:30:00,169.54,169.78,169.12,169.56,107213.0,147.0802,147.2884,146.7159,147.0976,107213.0
2019-02-26 09:35:00,169.5,169.86,169.31,169.62,50435.0,147.0455,147.3578,146.8807,147.1496,50435.0
2019-02-26 09:40:00,169.62,169.62,168.84,168.84,56957.0,147.1496,147.1496,146.473,146.473,56957.0
2019-02-26 09:45:00,168.87,169.35,168.72,169.13,66106.0,146.499,146.9154,146.3688,146.7245,66106.0
2019-02-26 09:50:00,169.13,169.35,169.03,169.34,56961.0,146.7245,146.9154,146.6378,146.9067,56961.0
2019-02-26 09:55:00,169.35,169.4,168.9,168.92,43533.0,146.9154,146.9588,146.525,146.5424,43533.0
2019-02-26 10:00:00,168.96,169.3,168.76,169.2,52741.0,146.5771,146.872,146.4036,146.7853,52741.0
2019-02-26 10:05:00,169.2,169.21,168.83,168.87,42812.0,146.7853,146.7939,146.4643,146.499,42812.0
2019-02-26 10:10:00,168.82,169.19,168.82,169.09,31616.0,146.4556,146.7766,146.4556,146.6898,31616.0
2019-02-26 10:15:00,169.1,169.39,169.07,169.15,38631.0,146.6985,146.9501,146.6725,146.7419,38631.0
2019-02-26 10:20:00,169.18,169.55,169.11,169.45,25177.0,146.7679,147.0889,146.7072,147.0021,25177.0
2019-02-26 10:25:00,169.44,169.72,169.41,169.58,23531.0,146.9935,147.2364,146.9674,147.1149,23531.0
2019-02-26 10:30:00,169.58,169.62,169.42,169.51,17868.0,147.1149,147.1496,146.9761,147.0542,17868.0
2019-02-26 10:35:00,169.54,169.62,169.49,169.61,18499.0,147.0802,147.1496,147.0368,147.1409,18499.0
2019-02-26 10:40:00,169.59,169.73,169.55,169.6,27542.0,147.1236,147.245,147.0889,147.1323,27542.0
2019-02-26 10:45:00,169.57,169.77,169.56,169.71,26111.0,147.1062,147.2798,147.0976,147.2277,26111.0
2019-02-26 10:50:00,169.7,169.74,169.59,169.65,29388.0,147.219,147.2537,147.1236,147.1756,29388.0
2019-02-26 10:55:00,169.62,169.64,169.52,169.55,51038.0,147.1496,147.167,147.0629,147.0889,51038.0
2019-02-26 11:00:00,169.54,169.88,169.52,169.84,31212.0,147.0802,147.3752,147.0629,147.3405,31212.0
2019-02-26 11:05:00,169.86,170.39,169.84,170.38,30879.0,147.3578,147.8176,147.3405,147.8089,30879.0
2019-02-26 11:10:00,170.38,170.61,170.38,170.61,35409.0,147.8089,148.0085,147.8089,148.0085,35409.0
2019-02-26 11:15:00,170.61,170.8,170.59,170.61,13441.0,148.0085,148.1733,147.9911,148.0085,13441.0
2019-02-26 11:20:00,170.63,170.63,170.4,170.57,31318.0,148.0258,148.0258,147.8263,147.9738,31318.0
2019-02-26 11:25:00,170.56,170.81,170.53,170.81,26995.0,147.9651,148.182,147.9391,148.182,26995.0
2019-02-26 11:30:00,170.83,170.96,170.64,170.66,24427.0,148.1993,148.3121,148.0345,148.0518,24427.0
2019-02-26 11:35:00,170.64,170.66,170.52,170.52,23177.0,148.0345,148.0518,147.9304,147.9304,23177.0
2019-02-26 11:40:00,170.55,170.61,170.39,170.53,15294.0,147.9564,148.0085,147.8176,147.9391,15294.0
2019-02-26 11:45:00,170.51,170.63,170.46,170.62,19451.0,147.9217,148.0258,147.8783,148.0171,19451.0
2019-02-26 11:50:00,170.64,170.89,170.64,170.72,39835.0,148.0345,148.2514,148.0345,148.1039,39835.0
2019-02-26 11:55:00,170.71,170.77,170.55,170.76,28638.0,148.0952,148.1473,147.9564,148.1386,28638.0
2019-02-26 12:00:00,170.74,170.82,170.61,170.71,28965.0,148.1212,148.1907,148.0085,148.0952,28965.0
2019-02-26 12:05:00,170.7,170.77,170.59,170.6,39862.0,148.0865,148.1473,147.9911,147.9998,39862.0
2019-02-26 12:10:00,170.6,170.97,170.56,170.94,11935.0,147.9998,148.3208,147.9651,148.2948,11935.0
2019-02-26 12:15:00,170.94,170.98,170.9,170.93,9344.0,148.2948,148.3295,148.2601,148.2861,9344.0
2019-02-26 12:20:00,170.92,171.18,170.92,171.18,17378.0,148.2774,148.503,148.2774,148.503,17378.0
2019-02-26 12:25:00,171.18,171.21,171.05,171.05,28455.0,148.503,148.529,148.3902,148.3902,28455.0
2019-02-26 12:30:00,171.05,171.1,170.91,170.91,42565.0,148.3902,148.4336,148.2687,148.2687,42565.0
2019-02-26 12:35:00,170.91,170.91,170.72,170.83,37213.0,148.2687,148.2687,148.1039,148.1993,37213.0
2019-02-26 12:40:00,170.81,170.94,170.74,170.87,31916.0,148.182,148.2948,148.1212,148.234,31916.0
2019-02-26 12:45:00,170.87,170.96,170.85,170.95,14137.0,148.234,148.3121,148.2167,148.3034,14137.0
2019-02-26 12:50:00,170.96,171.02,170.93,170.93,14903.0,148.3121,148.3642,148.2861,148.2861,14903.0
2019-02-26 12:55:00,170.93,170.93,170.85,170.88,15441.0,148.2861,148.2861,148.2167,148.2427,15441.0
2019-02-26 13:00:00,170.86,171.06,170.79,170.79,16418.0,148.2254,148.3989,148.1646,148.1646,16418.0
2019-02-26 13:05:00,170.8,170.85,170.71,170.84,11454.0,148.1733,148.2167,148.0952,148.208,11454.0
2019-02-26 13:10:00,170.84,171.04,170.83,171.04,12905.0,148.208,148.3815,148.1993,148.3815,12905.0
2019-02-26 13:15:00,171.03,171.17,171.03,171.17,12801.0,148.3728,148.4943,148.3728,148.4943,12801.0
2019-02-26 13:20:00,171.16,171.18,171.14,171.14,15428.0,148.4856,148.503,148.4683,148.4683,15428.0
2019-02-26 13:25:00,171.14,171.19,171.12,171.17,13816.0,148.4683,148.5116,148.4509,148.4943,13816.0
2019-02-26 13:30:00,171.18,171.18,171.0,171.0,13836.0,148.503,148.503,148.3468,148.3468,13836.0
2019-02-26 13:35:00,171.01,171.03,170.86,170.93,16842.0,148.3555,148.3728,148.2254,148.2861,16842.0
2019-02-26 13:40:00,170.94,170.99,170.9,170.97,13099.0,148.2948,148.3381,148.2601,148.3208,13099.0
2019-02-26 13:45:00,170.96,171.05,170.94,170.96,15184.0,148.3121,148.3902,148.2948,148.3121,15184.0
2019-02-26 13:50:00,170.97,171.02,170.96,171.01,11960.0,148.3208,148.3642,148.3121,148.3555,11960.0
2019-02-26 13:55:00,171.02,171.23,171.02,171.15,31479.0,148.3642,148.5463,148.3642,148.4769,31479.0
2019-02-26 14:00:00,171.13,171.19,171.02,171.17,17850.0,148.4596,148.5116,148.3642,148.4943,17850.0
2019-02-26 14:05:00,171.18,171.2,171.11,171.12,33675.0,148.503,148.5203,148.4422,148.4509,33675.0
2019-02-26 14:10:00,171.11,171.2,171.09,171.19,27211.0,148.4422,148.5203,148.4249,148.5116,27211.0
2019-02-26 14:15:00,171.19,171.19,171.1,171.11,19551.0,148.5116,148.5116,148.4336,148.4422,19551.0
2019-02-26 14:20:00,171.12,171.13,170.96,170.96,20010.0,148.4509,148.4596,148.3121,148.3121,20010.0
2019-02-26 14:25:00,170.96,171.02,170.93,171.0,20995.0,148.3121,148.3642,148.2861,148.3468,20995.0
2019-02-26 14:30:00,171.01,171.02,170.98,171.0,26000.0,148.3555,148.3642,148.3295,148.3468,26000.0
2019-02-26 14:35:00,170.99,171.1,170.98,171.07,34290.0,148.3381,148.4336,148.3295,148.4075,34290.0
2019-02-26 14:40:00,171.07,171.08,170.92,170.93,25036.0,148.4075,148.4162,148.2774,148.2861,25036.0
2019-02-26 14:45:00,170.92,170.94,170.88,170.89,12983.0,148.2774,148.2948,148.2427,148.2514,12983.0
2019-02-26 14:50:00,170.9,171.01,170.78,170.86,32270.0,148.2601,148.3555,148.156,148.2254,32270.0
2019-02-26 14:55:00,170.85,170.89,170.8,170.89,17820.0,148.2167,148.2514,148.1733,148.2514,17820.0
2019-02-26 15:00:00,170.89,171.1,170.89,171.04,35783.0,148.2514,148.4336,148.2514,148.3815,35783.0
2019-02-26 15:05:00,171.03,171.08,170.98,170.98,18698.0,148.3728,148.4162,148.3295,148.3295,18698.0
2019-02-26 15:10:00,171.0,171.0,170.92,170.97,16842.0,148.3468,148.3468,148.2774,148.3208,16842.0
2019-02-26 15:15:00,170.98,171.09,170.96,170.99,25421.0,148.3295,148.4249,148.3121,148.3381,25421.0
2019-02-26 15:20:00,170.99,171.02,170.85,170.89,28296.0,148.3381,148.3642,148.2167,148.2514,28296.0
2019-02-26 15:25:00,170.88,170.88,170.75,170.75,22575.0,148.2427,148.2427,148.1299,148.1299,22575.0
2019-02-26 15:30:00,170.75,170.92,170.63,170.89,40747.0,148.1299,148.2774,148.0258,148.2514,40747.0
2019-02-26 15:35:00,170.9,170.94,170.75,170.75,29225.0,148.2601,148.2948,148.1299,148.1299,29225.0
2019-02-26 15:40:00,170.74,170.75,170.59,170.59,37610.0,148.1212,148.1299,147.9911,147.9911,37610.0
2019-02-26 15:45:00,170.6,170.6,170.46,170.5,57945.0,147.9998,147.9998,147.8783,147.913,57945.0
2019-02-26 15:50:00,170.5,170.55,170.31,170.43,44783.0,147.913,147.9564,147.7482,147.8523,44783.0
2019-02-26 15:55:00,170.44,170.49,170.07,170.17,113232.0,147.861,147.9044,147.54,147.6268,113232.0
2019-02-27 09:30:00,168.98,170.55,168.64,170.05,50893.0,147.3575,148.7266,147.061,148.2906,50893.0
2019-02-27 09:35:00,170.09,170.12,169.78,169.9,92814.0,148.3254,148.3516,148.0551,148.1597,92814.0
2019-02-27 09:40:00,169.87,170.06,169.68,169.72,54200.0,148.1336,148.2993,147.9679,148.0028,54200.0
2019-02-27 09:45:00,169.75,169.85,169.45,169.46,17171.0,148.0289,148.1161,147.7673,147.776,17171.0
2019-02-27 09:50:00,169.43,169.56,169.37,169.52,26182.0,147.7499,147.8633,147.6976,147.8284,26182.0
2019-02-27 09:55:00,169.52,169.56,169.4,169.52,23950.0,147.8284,147.8633,147.7237,147.8284,23950.0
2019-02-27 10:00:00,169.52,169.59,169.29,169.59,29208.0,147.8284,147.8894,147.6278,147.8894,29208.0
2019-02-27 10:05:00,169.59,169.63,169.5,169.61,20095.0,147.8894,147.9243,147.8109,147.9069,20095.0
2019-02-27 10:10:00,169.59,169.63,169.09,169.18,64725.0,147.8894,147.9243,147.4534,147.5319,64725.0
2019-02-27 10:15:00,169.14,169.37,169.02,169.36,59018.0,147.497,147.6976,147.3923,147.6888,59018.0
2019-02-27 10:20:00,169.36,169.36,169.11,169.11,20959.0,147.6888,147.6888,147.4708,147.4708,20959.0
2019-02-27 10:25:00,169.1,169.18,168.88,169.03,20363.0,147.4621,147.5319,147.2703,147.4011,20363.0
2019-02-27 10:30:00,169.1,169.12,168.89,168.93,14176.0,147.4621,147.4796,147.279,147.3139,14176.0
2019-02-27 10:35:00,168.93,168.95,168.65,168.68,37483.0,147.3139,147.3313,147.0697,147.0959,37483.0
2019-02-27 10:40:00,168.66,168.71,168.54,168.67,30664.0,147.0784,147.122,146.9738,147.0871,30664.0
2019-02-27 10:45:00,168.67,168.69,168.08,168.28,52840.0,147.0871,147.1046,146.5726,146.747,52840.0
2019-02-27 10:50:00,168.33,168.33,167.94,167.99,15940.0,146.7906,146.7906,146.4505,146.4941,15940.0
2019-02-27 10:55:00,167.97,168.15,167.81,168.12,36232.0,146.4767,146.6337,146.3372,146.6075,36232.0
2019-02-27 11:00:00,168.19,168.48,168.11,168.46,28010.0,146.6686,146.9214,146.5988,146.904,28010.0
2019-02-27 11:05:00,168.46,168.73,168.44,168.72,35876.0,146.904,147.1395,146.8866,147.1307,35876.0
2019-02-27 11:10:00,168.74,168.81,168.68,168.79,37543.0,147.1482,147.2092,147.0959,147.1918,37543.0
2019-02-27 11:15:00,168.78,168.78,168.56,168.72,24482.0,147.1831,147.1831,146.9912,147.1307,24482.0
2019-02-27 11:20:00,168.73,168.78,168.61,168.64,30659.0,147.1395,147.1831,147.0348,147.061,30659.0
2019-02-27 11:25:00,168.64,168.76,168.59,168.65,24665.0,147.061,147.1656,147.0174,147.0697,24665.0
2019-02-27 11:30:00,168.66,168.7,168.57,168.6,29556.0,147.0784,147.1133,146.9999,147.0261,29556.0
2019-02-27 11:35:00,168.59,168.73,168.59,168.69,20462.0,147.0174,147.1395,147.0174,147.1046,20462.0
2019-02-27 11:40:00,168.7,168.79,168.67,168.67,17387.0,147.1133,147.1918,147.0871,147.0871,17387.0
2019-02-27 11:45:00,168.66,168.74,168.54,168.73,12004.0,147.0784,147.1482,146.9738,147.1395,12004.0
2019-02-27 11:50:00,168.73,168.78,168.7,168.71,20487.0,147.1395,147.1831,147.1133,147.122,20487.0
2019-02-27 11:55:00,168.71,168.87,168.7,168.75,21694.0,147.122,147.2615,147.1133,147.1569,21694.0
2019-02-27 12:00:00,168.75,168.75,168.61,168.69,23754.0,147.1569,147.1569,147.0348,147.1046,23754.0
2019-02-27 12:05:00,168.71,168.71,168.5,168.69,13660.0,147.122,147.122,146.9389,147.1046,13660.0
2019-02-27 12:10:00,168.68,168.72,168.63,168.69,17140.0,147.0959,147.1307,147.0523,147.1046,17140.0
2019-02-27 12:15:00,168.69,168.72,168.6,168.66,17040.0,147.1046,147.1307,147.0261,147.0784,17040.0
2019-02-27 12:20:00,168.67,168.72,168.62,168.65,8465.0,147.0871,147.1307,147.0435,147.0697,8465.0
2019-02-27 12:25:00,168.7,168.8,168.7,168.77,15410.0,147.1133,147.2005,147.1133,147.1743,15410.0
2019-02-27 12:30:00,168.78,168.8,168.64,168.69,31775.0,147.1831,147.2005,147.061,147.1046,31775.0
2019-02-27 12:35:00,168.69,168.75,168.68,168.68,19397.0,147.1046,147.1569,147.0959,147.0959,19397.0
2019-02-27 12:40:00,168.68,168.78,168.68,168.71,18666.0,147.0959,147.1831,147.0959,147.122,18666.0
2019-02-27 12:45:00,168.71,168.76,168.66,168.75,9772.0,147.122,147.1656,147.0784,147.1569,9772.0
2019-02-27 12:50:00,168.75,168.81,168.73,168.73,13851.0,147.1569,147.2092,147.1395,147.1395,13851.0
2019-02-27 12:55:00,168.75,168.76,168.66,168.73,25809.0,147.1569,147.1656,147.0784,147.1395,25809.0
2019-02-27 13:00:00,168.76,168.78,168.7,168.74,10598.0,147.1656,147.1831,147.1133,147.1482,10598.0
2019-02-27 13:05:00,168.74,168.8,168.73,168.76,10122.0,147.1482,147.2005,147.1395,147.1656,10122.0
2019-02-27 13:10:00,168.76,168.82,168.75,168.77,15122.0,147.1656,147.2179,147.1569,147.1743,15122.0
2019-02-27 13:15:00,168.8,168.91,168.78,168.81,60981.0,147.2005,147.2964,147.1831,147.2092,60981.0
2019-02-27 13:20:00,168.81,169.02,168.81,168.94,13098.0,147.2092,147.3923,147.2092,147.3226,13098.0
2019-02-27 13:25:00,168.95,168.95,168.81,168.85,9043.0,147.3313,147.3313,147.2092,147.2441,9043.0
2019-02-27 13:30:00,168.87,168.92,168.84,168.84,7270.0,147.2615,147.3051,147.2354,147.2354,7270.0
2019-02-27 13:35:00,168.87,168.92,168.84,168.86,13311.0,147.2615,147.3051,147.2354,147.2528,13311.0
2019-02-27 13:40:00,168.87,168.88,168.81,168.83,5275.0,147.2615,147.2703,147.2092,147.2267,5275.0
2019-02-27 13:45:00,168.82,168.83,168.73,168.73,18843.0,147.2179,147.2267,147.1395,147.1395,18843.0
2019-02-27 13:50:00,168.72,168.79,168.69,168.71,17347.0,147.1307,147.1918,147.1046,147.122,17347.0
2019-02-27 13:55:00,168.7,168.95,168.7,168.79,55021.0,147.1133,147.3313,147.1133,147.1918,55021.0
2019-02-27 14:00:00,168.78,169.03,168.77,169.03,10489.0,147.1831,147.4011,147.1743,147.4011,10489.0
2019-02-27 14:05:00,169.04,169.21,169.03,169.15,25695.0,147.4098,147.558,147.4011,147.5057,25695.0
2019-02-27 14:10:00,169.16,169.33,169.15,169.29,14002.0,147.5144,147.6627,147.5057,147.6278,14002.0
2019-02-27 14:15:00,169.23,169.36,169.23,169.31,9524.0,147.5755,147.6888,147.5755,147.6452,9524.0
2019-02-27 14:20:00,169.31,169.33,169.2,169.25,9259.0,147.6452,147.6627,147.5493,147.5929,9259.0
2019-02-27 14:25:00,169.25,169.38,169.22,169.3,9015.0,147.5929,147.7063,147.5668,147.6365,9015.0
2019-02-27 14:30:00,169.29,169.46,169.29,169.46,8050.0,147.6278,147.776,147.6278,147.776,8050.0
2019-02-27 14:35:00,169.46,169.5,169.41,169.5,9863.0,147.776,147.8109,147.7324,147.8109,9863.0
2019-02-27 14:40:00,169.5,169.67,169.46,169.54,19354.0,147.8109,147.9592,147.776,147.8458,19354.0
2019-02-27 14:45:00,169.53,169.59,169.44,169.52,11182.0,147.8371,147.8894,147.7586,147.8284,11182.0
2019-02-27 14:50:00,169.54,169.62,169.41,169.41,11779.0,147.8458,147.9156,147.7324,147.7324,11779.0
2019-02-27 14:55:00,169.43,169.57,169.42,169.56,5148.0,147.7499,147.872,147.7412,147.8633,5148.0
2019-02-27 15:00:00,169.54,169.55,169.3,169.35,23940.0,147.8458,147.8545,147.6365,147.6801,23940.0
2019-02-27 15:05:00,169.36,169.39,169.3,169.36,14397.0,147.6888,147.715,147.6365,147.6888,14397.0
2019-02-27 15:10:00,169.34,169.54,169.26,169.43,13054.0,147.6714,147.8458,147.6016,147.7499,13054.0
2019-02-27 15:15:00,169.44,169.52,169.36,169.36,16641.0,147.7586,147.8284,147.6888,147.6888,16641.0
2019-02-27 15:20:00,169.32,169.41,169.32,169.35,13967.0,147.654,147.7324,147.654,147.6801,13967.0
2019-02-27 15:25:00,169.36,169.41,169.15,169.16,14140.0,147.6888,147.7324,147.5057,147.5144,14140.0
2019-02-27 15:30:00,169.14,169.16,169.03,169.09,18016.0,147.497,147.5144,147.4011,147.4534,18016.0
2019-02-27 15:35:00,169.06,169.22,169.03,169.13,23066.0,147.4272,147.5668,147.4011,147.4883,23066.0
2019-02-27 15:40:00,169.14,169.17,169.03,169.03,22350.0,147.497,147.5232,147.4011,147.4011,22350.0
2019-02-27 15:45:00,169.03,169.03,168.91,168.94,34389.0,147.4011,147.4011,147.2964,147.3226,34389.0
2019-02-27 15:50:00,168.95,168.97,168.73,168.88,52153.0,147.3313,147.3487,147.1395,147.2703,52153.0
2019-02-27 15:55:00,168.9,169.08,168.89,169.06,83534.0,147.2877,147.4447,147.279,147.4272,83534.0
2019-02-28 09:30:00,169.17,169.19,168.51,168.66,43482.0,147.5232,147.5406,146.9476,147.0784,43482.0
2019-02-28 09:35:00,168.75,168.88,168.48,168.79,15252.0,147.1569,147.2703,146.9214,147.1918,15252.0
2019-02-28 09:40:00,168.8,169.0,168.53,168.65,6565.0,147.2005,147.3749,146.965,147.0697,6565.0
2019-02-28 09:45:00,168.64,169.11,168.6,168.8,15445.0,147.061,147.4708,147.0261,147.2005,15445.0
2019-02-28 09:50:00,168.76,168.88,168.56,168.8,8513.0,147.1656,147.2703,146.9912,147.2005,8513.0
2019-02-28 09:55:00,168.87,168.93,168.7,168.74,10819.0,147.2615,147.3139,147.1133,147.1482,10819.0
2019-02-28 10:00:00,168.72,168.74,168.35,168.48,21132.0,147.1307,147.1482,146.8081,146.9214,21132.0
2019-02-28 10:05:00,168.48,168.48,168.05,168.13,10173.0,146.9214,146.9214,146.5465,146.6162,10173.0
2019-02-28 10:10:00,168.13,168.59,168.08,168.59,21503.0,146.6162,147.0174,146.5726,147.0174,21503.0
2019-02-28 10:15:00,168.62,168.77,168.59,168.67,6902.0,147.0435,147.1743,147.0174,147.0871,6902.0
2019-02-28 10:20:00,168.71,168.74,168.49,168.49,8595.0,147.122,147.1482,146.9302,146.9302,8595.0
2019-02-28 10:25:00,168.52,168.68,168.41,168.67,10501.0,146.9563,147.0959,146.8604,147.0871,10501.0
2019-02-28 10:30:00,168.64,168.81,168.63,168.65,11383.0,147.061,147.2092,147.0523,147.0697,11383.0
2019-02-28 10:35:00,168.72,168.75,168.5,168.62,10275.0,147.1307,147.1569,146.9389,147.0435,10275.0
2019-02-28 10:40:00,168.63,168.63,168.39,168.53,16091.0,147.0523,147.0523,146.843,146.965,16091.0
2019-02-28 10:45:00,168.48,168.54,168.26,168.28,17676.0,146.9214,146.9738,146.7296,146.747,17676.0
2019-02-28 10:50:00,168.24,168.26,168.03,168.15,15550.0,146.7122,146.7296,146.529,146.6337,15550.0
2019-02-28 10:55:00,168.18,168.32,168.05,168.08,14894.0,146.6598,146.7819,146.5465,146.5726,14894.0
2019-02-28 11:00:00,168.03,168.14,168.0,168.03,15361.0,146.529,146.625,146.5029,146.529,15361.0
2019-02-28 11:05:00,168.01,168.08,167.84,167.99,20350.0,146.5116,146.5726,146.3633,146.4941,20350.0
2019-02-28 11:10:00,168.0,168.07,167.84,167.95,11489.0,146.5029,146.5639,146.3633,146.4593,11489.0
2019-02-28 11:15:00,167.93,167.97,167.75,167.77,47338.0,146.4418,146.4767,146.2849,146.3023,47338.0
2019-02-28 11:20:00,167.75,168.29,167.72,168.13,17039.0,146.2849,146.7558,146.2587,146.6162,17039.0
2019-02-28 11:25:00,168.11,168.24,168.11,168.15,9527.0,146.5988,146.7122,146.5988,146.6337,9527.0
2019-02-28 11:30:00,168.15,168.47,168.14,168.47,38584.0,146.6337,146.9127,146.625,146.9127,38584.0
2019-02-28 11:35:00,168.43,168.58,168.39,168.57,11519.0,146.8778,147.0087,146.843,146.9999,11519.0
2019-02-28 11:40:00,168.55,168.55,168.43,168.44,9774.0,146.9825,146.9825,146.8778,146.8866,9774.0
2019-02-28 11:45:00,168.43,168.43,168.3,168.35,12309.0,146.8778,146.8778,146.7645,146.8081,12309.0
2019-02-28 11:50:00,168.35,168.36,168.22,168.22,10374.0,146.8081,146.8168,146.6947,146.6947,10374.0
2019-02-28 11:55:00,168.23,168.27,168.21,168.23,9248.0,146.7034,146.7383,146.686,146.7034,9248.0
2019-02-28 12:00:00,168.22,168.23,168.12,168.12,11311.0,146.6947,146.7034,146.6075,146.6075,11311.0
2019-02-28 12:05:00,168.12,168.19,168.12,168.16,11747.0,146.6075,146.6686,146.6075,146.6424,11747.0
2019-02-28 12:10:00,168.17,168.32,168.16,168.27,9765.0,146.6511,146.7819,146.6424,146.7383,9765.0
2019-02-28 12:15:00,168.27,168.39,168.27,168.33,8122.0,146.7383,146.843,146.7383,146.7906,8122.0
2019-02-28 12:20:00,168.36,168.47,168.35,168.47,4713.0,146.8168,146.9127,146.8081,146.9127,4713.0
2019-02-28 12:25:00,168.46,168.49,168.41,168.48,18958.0,146.904,146.9302,146.8604,146.9214,18958.0
2019-02-28 12:30:00,168.48,168.5,168.3,168.47,13658.0,146.9214,146.9389,146.7645,146.9127,13658.0
2019-02-28 12:35:00,168.45,168.48,168.4,168.46,8713.0,146.8953,146.9214,146.8517,146.904,8713.0
2019-02-28 12:40:00,168.46,168.48,168.42,168.42,18839.0,146.904,146.9214,146.8691,146.8691,18839.0
2019-02-28 12:45:00,168.43,168.47,168.36,168.44,10932.0,146.8778,146.9127,146.8168,146.8866,10932.0
2019-02-28 12:50:00,168.42,168.45,168.33,168.37,13164.0,146.8691,146.8953,146.7906,146.8255,13164.0
2019-02-28 12:55:00,168.39,168.52,168.38,168.46,15925.0,146.843,146.9563,146.8342,146.904,15925.0
2019-02-28 13:00:00,168.46,168.62,168.46,168.47,11400.0,146.904,147.0435,146.904,146.9127,11400.0
2019-02-28 13:05:00,168.48,168.55,168.46,168.52,11264.0,146.9214,146.9825,146.904,146.9563,11264.0
2019-02-28 13:10:00,168.51,168.52,168.43,168.48,15016.0,146.9476,146.9563,146.8778,146.9214,15016.0
2019-02-28 13:15:00,168.48,168.51,168.45,168.49,12551.0,146.9214,146.9476,146.8953,146.9302,12551.0
2019-02-28 13:20:00,168.47,168.52,168.46,168.47,9188.0,146.9127,146.9563,146.904,146.9127,9188.0
2019-02-28 13:25:00,168.46,168.49,168.44,168.44,6416.0,146.904,146.9302,146.8866,146.8866,6416.0
2019-02-28 13:30:00,168.46,168.47,168.33,168.38,12781.0,146.904,146.9127,146.7906,146.8342,12781.0
2019-02-28 13:35:00,168.38,168.49,168.37,168.44,13352.0,146.8342,146.9302,146.8255,146.8866,13352.0
2019-02-28 13:40:00,168.44,168.51,168.4,168.45,10981.0,146.8866,146.9476,146.8517,146.8953,10981.0
2019-02-28 13:45:00,168.42,168.42,168.29,168.37,9116.0,146.8691,146.8691,146.7558,146.8255,9116.0
2019-02-28 13:50:00,168.36,168.4,168.24,168.37,13047.0,146.8168,146.8517,146.7122,146.8255,13047.0
2019-02-28 13:55:00,168.38,168.41,168.28,168.28,7646.0,146.8342,146.8604,146.747,146.747,7646.0
2019-02-28 14:00:00,168.28,168.36,168.17,168.21,11264.0,146.747,146.8168,146.6511,146.686,11264.0
2019-02-28 14:05:00,168.23,168.23,168.07,168.07,8041.0,146.7034,146.7034,146.5639,146.5639,8041.0
2019-02-28 14:10:00,168.06,168.16,168.02,168.06,17211.0,146.5552,146.6424,146.5203,146.5552,17211.0
2019-02-28 14:15:00,168.06,168.13,168.04,168.06,13588.0,146.5552,146.6162,146.5377,146.5552,13588.0
2019-02-28 14:20:00,168.07,168.07,167.97,167.99,14656.0,146.5639,146.5639,146.4767,146.4941,14656.0
2019-02-28 14:25:00,168.02,168.07,167.96,168.05,29870.0,146.5203,146.5639,146.468,146.5465,29870.0
2019-02-28 14:30:00,168.04,168.04,167.84,167.88,43986.0,146.5377,146.5377,146.3633,146.3982,43986.0
2019-02-28 14:35:00,167.9,167.96,167.83,167.92,11024.0,146.4157,146.468,146.3546,146.4331,11024.0
2019-02-28 14:40:00,167.9,167.93,167.75,167.82,60233.0,146.4157,146.4418,146.2849,146.3459,60233.0
2019-02-28 14:45:00,167.84,167.98,167.81,167.94,35614.0,146.3633,146.4854,146.3372,146.4505,35614.0
2019-02-28 14:50:00,167.94,168.01,167.83,167.88,25216.0,146.4505,146.5116,146.3546,146.3982,25216.0
2019-02-28 14:55:00,167.86,167.91,167.74,167.75,18490.0,146.3808,146.4244,146.2761,146.2849,18490.0
2019-02-28 15:00:00,167.73,167.78,167.64,167.7,34110.0,146.2674,146.311,146.1889,146.2413,34110.0
2019-02-28 15:05:00,167.69,167.78,167.67,167.74,27009.0,146.2325,146.311,146.2151,146.2761,27009.0
2019-02-28 15:10:00,167.75,167.78,167.59,167.61,28139.0,146.2849,146.311,146.1453,146.1628,28139.0
2019-02-28 15:15:00,167.62,167.68,167.53,167.6,39131.0,146.1715,146.2238,146.093,146.1541,39131.0
2019-02-28 15:20:00,167.61,167.64,167.53,167.59,35443.0,146.1628,146.1889,146.093,146.1453,35443.0
2019-02-28 15:25:00,167.6,167.84,167.59,167.81,34365.0,146.1541,146.3633,146.1453,146.3372,34365.0
2019-02-28 15:30:00,167.81,168.3,167.78,168.29,35238.0,146.3372,146.7645,146.311,146.7558,35238.0
2019-02-28 15:35:00,168.3,168.5,168.26,168.36,34755.0,146.7645,146.9389,146.7296,146.8168,34755.0
2019-02-28 15:40:00,168.38,168.4,168.12,168.12,38429.0,146.8342,146.8517,146.6075,146.6075,38429.0
2019-02-28 15:45:00,168.15,168.38,168.06,168.24,50700.0,146.6337,146.8342,146.5552,146.7122,50700.0
2019-02-28 15:50:00,168.25,168.28,168.06,168.07,57705.0,146.7209,146.747,146.5552,146.5639,57705.0
2019-02-28 15:55:00,168.06,168.09,167.58,167.7,234808.0,146.5552,146.5814,146.1366,146.2413,234808.0
2019-03-01 09:30:00,169.28,169.39,169.0,169.09,59767.0,147.6191,147.715,147.3749,147.4534,59767.0
2019-03-01 09:35:00,169.13,169.54,169.1,169.43,32056.0,147.4883,147.8458,147.4621,147.7499,32056.0
2019-03-01 09:40:00,169.35,169.47,168.98,169.04,16897.0,147.6801,147.7848,147.3575,147.4098,16897.0
2019-03-01 09:45:00,168.99,169.43,168.99,169.32,21713.0,147.3662,147.7499,147.3662,147.654,21713.0
2019-03-01 09:50:00,169.27,169.43,169.21,169.4,20006.0,147.6104,147.7499,147.558,147.7237,20006.0
2019-03-01 09:55:00,169.35,169.5,169.26,169.42,19618.0,147.6801,147.8109,147.6016,147.7412,19618.0
2019-03-01 10:00:00,169.4,169.41,169.01,169.39,21891.0,147.7237,147.7324,147.3836,147.715,21891.0
2019-03-01 10:05:00,169.39,169.45,169.25,169.42,21846.0,147.715,147.7673,147.5929,147.7412,21846.0
2019-03-01 10:10:00,169.42,169.42,169.09,169.19,18426.0,147.7412,147.7412,147.4534,147.5406,18426.0
2019-03-01 10:15:00,169.18,169.22,169.01,169.18,18121.0,147.5319,147.5668,147.3836,147.5319,18121.0
2019-03-01 10:20:00,169.15,169.15,168.63,168.64,21002.0,147.5057,147.5057,147.0523,147.061,21002.0
2019-03-01 10:25:00,168.64,169.08,168.63,168.94,20269.0,147.061,147.4447,147.0523,147.3226,20269.0
2019-03-01 10:30:00,168.93,168.95,168.79,168.93,22602.0,147.3139,147.3313,147.1918,147.3139,22602.0
2019-03-01 10:35:00,168.93,168.93,168.62,168.63,18716.0,147.3139,147.3139,147.0435,147.0523,18716.0
2019-03-01 10:40:00,168.58,168.62,168.51,168.56,13363.0,147.0087,147.0435,146.9476,146.9912,13363.0
2019-03-01 10:45:00,168.56,168.73,168.54,168.67,12181.0,146.9912,147.1395,146.9738,147.0871,12181.0
2019-03-01 10:50:00,168.65,168.73,168.58,168.73,9033.0,147.0697,147.1395,147.0087,147.1395,9033.0
2019-03-01 10:55:00,168.75,168.81,168.7,168.75,15021.0,147.1569,147.2092,147.1133,147.1569,15021.0
2019-03-01 11:00:00,168.75,168.82,168.59,168.64,18663.0,147.1569,147.2179,147.0174,147.061,18663.0
2019-03-01 11:05:00,168.61,168.61,168.24,168.32,13871.0,147.0348,147.0348,146.7122,146.7819,13871.0
2019-03-01 11:10:00,168.32,168.32,168.08,168.08,11387.0,146.7819,146.7819,146.5726,146.5726,11387.0
2019-03-01 11:15:00,168.06,168.17,168.0,168.15,14573.0,146.5552,146.6511,146.5029,146.6337,14573.0
2019-03-01 11:20:00,168.13,168.16,167.99,168.07,10103.0,146.6162,146.6424,146.4941,146.5639,10103.0
2019-03-01 11:25:00,168.09,168.14,167.96,167.98,22114.0,146.5814,146.625,146.468,146.4854,22114.0
2019-03-01 11:30:00,167.95,167.95,167.76,167.81,16568.0,146.4593,146.4593,146.2936,146.3372,16568.0
2019-03-01 11:35:00,167.83,167.88,167.67,167.85,16057.0,146.3546,146.3982,146.2151,146.3721,16057.0
2019-03-01 11:40:00,167.85,167.86,167.49,167.49,14925.0,146.3721,146.3808,146.0581,146.0581,14925.0
2019-03-01 11:45:00,167.48,167.55,167.08,167.1,26416.0,146.0494,146.1104,145.7006,145.718,26416.0
2019-03-01 11:50:00,167.02,167.13,166.79,167.03,33742.0,145.6483,145.7442,145.4477,145.657,33742.0
2019-03-01 11:55:00,167.05,167.06,166.79,166.91,21528.0,145.6744,145.6831,145.4477,145.5523,21528.0
2019-03-01 12:00:00,166.9,167.06,166.86,167.03,29139.0,145.5436,145.6831,145.5087,145.657,29139.0
2019-03-01 12:05:00,167.01,167.06,166.99,167.01,27346.0,145.6395,145.6831,145.6221,145.6395,27346.0
2019-03-01 12:10:00,167.0,167.18,166.94,167.17,34705.0,145.6308,145.7878,145.5785,145.7791,34705.0
2019-03-01 12:15:00,167.19,167.25,167.1,167.16,36866.0,145.7965,145.8488,145.718,145.7704,36866.0
2019-03-01 12:20:00,167.15,167.26,167.13,167.18,26061.0,145.7616,145.8576,145.7442,145.7878,26061.0
2019-03-01 12:25:00,167.19,167.4,167.19,167.28,27380.0,145.7965,145.9796,145.7965,145.875,27380.0
2019-03-01 12:30:00,167.28,167.35,167.25,167.31,27127.0,145.875,145.936,145.8488,145.9012,27127.0
2019-03-01 12:35:00,167.33,167.33,167.16,167.17,11125.0,145.9186,145.9186,145.7704,145.7791,11125.0
2019-03-01 12:40:00,167.19,167.27,167.13,167.26,15133.0,145.7965,145.8663,145.7442,145.8576,15133.0
2019-03-01 12:45:00,167.25,167.3,167.18,167.27,35125.0,145.8488,145.8924,145.7878,145.8663,35125.0
2019-03-01 12:50:00,167.24,167.48,167.19,167.45,16531.0,145.8401,146.0494,145.7965,146.0232,16531.0
2019-03-01 12:55:00,167.42,167.46,167.28,167.31,17107.0,145.9971,146.032,145.875,145.9012,17107.0
2019-03-01 13:00:00,167.31,167.38,167.29,167.31,11522.0,145.9012,145.9622,145.8837,145.9012,11522.0
2019-03-01 13:05:00,167.29,167.36,167.29,167.31,14042.0,145.8837,145.9448,145.8837,145.9012,14042.0
2019-03-01 13:10:00,167.31,167.37,167.24,167.34,18624.0,145.9012,145.9535,145.8401,145.9273,18624.0
2019-03-01 13:15:00,167.32,167.34,167.03,167.15,19519.0,145.9099,145.9273,145.657,145.7616,19519.0
2019-03-01 13:20:00,167.15,167.23,167.14,167.22,7661.0,145.7616,145.8314,145.7529,145.8227,7661.0
2019-03-01 13:25:00,167.23,167.29,167.15,167.16,24121.0,145.8314,145.8837,145.7616,145.7704,24121.0
2019-03-01 13:30:00,167.16,167.26,167.16,167.24,19484.0,145.7704,145.8576,145.7704,145.8401,19484.0
2019-03-01 13:35:00,167.23,167.23,167.14,167.19,11152.0,145.8314,145.8314,145.7529,145.7965,11152.0
2019-03-01 13:40:00,167.2,167.3,167.17,167.25,13617.0,145.8052,145.8924,145.7791,145.8488,13617.0
2019-03-01 13:45:00,167.26,167.26,167.1,167.11,12810.0,145.8576,145.8576,145.718,145.7268,12810.0
2019-03-01 13:50:00,167.1,167.15,167.02,167.1,16393.0,145.718,145.7616,145.6483,145.718,16393.0
2019-03-01 13:55:00,167.1,167.11,166.98,167.08,10883.0,145.718,145.7268,145.6134,145.7006,10883.0
2019-03-01 14:00:00,167.08,167.12,167.03,167.06,19311.0,145.7006,145.7355,145.657,145.6831,19311.0
2019-03-01 14:05:00,167.07,167.12,167.02,167.12,34992.0,145.6919,145.7355,145.6483,145.7355,34992.0
2019-03-01 14:10:00,167.13,167.35,167.13,167.32,16324.0,145.7442,145.936,145.7442,145.9099,16324.0
2019-03-01 14:15:00,167.34,167.57,167.33,167.57,16691.0,145.9273,146.1279,145.9186,146.1279,16691.0
2019-03-01 14:20:00,167.57,167.77,167.55,167.77,12692.0,146.1279,146.3023,146.1104,146.3023,12692.0
2019-03-01 14:25:00,167.78,167.83,167.74,167.8,11758.0,146.311,146.3546,146.2761,146.3285,11758.0
2019-03-01 14:30:00,167.82,167.86,167.78,167.81,12471.0,146.3459,146.3808,146.311,146.3372,12471.0
2019-03-01 14:35:00,167.83,167.86,167.72,167.75,12172.0,146.3546,146.3808,146.2587,146.2849,12172.0
2019-03-01 14:40:00,167.76,167.89,167.74,167.87,21768.0,146.2936,146.4069,146.2761,146.3895,21768.0
2019-03-01 14:45:00,167.88,167.88,167.63,167.66,22157.0,146.3982,146.3982,146.1802,146.2064,22157.0
2019-03-01 14:50:00,167.66,167.73,167.62,167.67,28852.0,146.2064,146.2674,146.1715,146.2151,28852.0
2019-03-01 14:55:00,167.64,167.67,167.5,167.51,22241.0,146.1889,146.2151,146.0668,146.0756,22241.0
2019-03-01 15:00:00,167.53,167.54,167.36,167.43,21590.0,146.093,146.1017,145.9448,146.0058,21590.0
2019-03-01 15:05:00,167.43,167.53,167.42,167.46,22770.0,146.0058,146.093,145.9971,146.032,22770.0
2019-03-01 15:10:00,167.45,167.51,167.38,167.51,18672.0,146.0232,146.0756,145.9622,146.0756,18672.0
2019-03-01 15:15:00,167.53,167.58,167.44,167.56,21317.0,146.093,146.1366,146.0145,146.1192,21317.0
2019-03-01 15:20:00,167.56,167.62,167.44,167.46,21815.0,146.1192,146.1715,146.0145,146.032,21815.0
2019-03-01 15:25:00,167.45,167.52,167.41,167.5,27983.0,146.0232,146.0843,145.9884,146.0668,27983.0
2019-03-01 15:30:00,167.48,167.55,167.4,167.42,39346.0,146.0494,146.1104,145.9796,145.9971,39346.0
2019-03-01 15:35:00,167.42,167.75,167.37,167.75,36306.0,145.9971,146.2849,145.9535,146.2849,36306.0
2019-03-01 15:40:00,167.76,168.11,167.71,168.09,34113.0,146.2936,146.5988,146.25,146.5814,34113.0
2019-03-01 15:45:00,168.11,168.12,167.94,167.98,56001.0,146.5988,146.6075,146.4505,146.4854,56001.0
2019-03-01 15:50:00,167.97,168.03,167.83,167.9,56643.0,146.4767,146.529,146.3546,146.4157,56643.0
2019-03-01 15:55:00,167.89,167.92,167.31,167.47,208071.0,146.4069,146.4331,145.9012,146.0407,208071.0
2019-03-04 09:30:00,167.34,169.31,167.33,169.12,56714.0,145.9273,147.6452,145.9186,147.4796,56714.0
2019-03-04 09:35:00,169.1,169.24,168.58,169.24,31173.0,147.4621,147.5842,147.0087,147.5842,31173.0
2019-03-04 09:40:00,169.18,169.32,168.84,168.91,48596.0,147.5319,147.654,147.2354,147.2964,48596.0
2019-03-04 09:45:00,168.92,169.17,168.63,169.03,34410.0,147.3051,147.5232,147.0523,147.4011,34410.0
2019-03-04 09:50:00,169.03,169.44,168.84,169.43,30483.0,147.4011,147.7586,147.2354,147.7499,30483.0
2019-03-04 09:55:00,169.38,169.87,169.37,169.8,29755.0,147.7063,148.1336,147.6976,148.0725,29755.0
2019-03-04 10:00:00,169.87,169.95,169.61,169.61,27572.0,148.1336,148.2033,147.9069,147.9069,27572.0
2019-03-04 10:05:00,169.61,169.87,169.61,169.79,23436.0,147.9069,148.1336,147.9069,148.0638,23436.0
2019-03-04 10:10:00,169.8,169.93,169.74,169.87,29318.0,148.0725,148.1859,148.0202,148.1336,29318.0
2019-03-04 10:15:00,169.87,170.11,169.81,170.09,38723.0,148.1336,148.3429,148.0813,148.3254,38723.0
2019-03-04 10:20:00,170.02,170.04,169.5,169.5,48968.0,148.2644,148.2818,147.8109,147.8109,48968.0
2019-03-04 10:25:00,169.5,169.78,169.42,169.74,19467.0,147.8109,148.0551,147.7412,148.0202,19467.0
2019-03-04 10:30:00,169.85,169.96,169.67,169.71,15034.0,148.1161,148.2121,147.9592,147.9941,15034.0
2019-03-04 10:35:00,169.76,169.78,169.52,169.61,24874.0,148.0377,148.0551,147.8284,147.9069,24874.0
2019-03-04 10:40:00,169.6,169.62,169.38,169.51,20233.0,147.8981,147.9156,147.7063,147.8196,20233.0
2019-03-04 10:45:00,169.49,169.49,169.15,169.15,26500.0,147.8022,147.8022,147.5057,147.5057,26500.0
2019-03-04 10:50:00,169.15,169.15,168.88,168.96,27741.0,147.5057,147.5057,147.2703,147.34,27741.0
2019-03-04 10:55:00,168.96,168.98,168.73,168.88,23177.0,147.34,147.3575,147.1395,147.2703,23177.0
2019-03-04 11:00:00,168.85,168.94,168.53,168.56,30993.0,147.2441,147.3226,146.965,146.9912,30993.0
2019-03-04 11:05:00,168.56,168.67,168.21,168.26,34381.0,146.9912,147.0871,146.686,146.7296,34381.0
2019-03-04 11:10:00,168.23,168.42,168.23,168.28,25743.0,146.7034,146.8691,146.7034,146.747,25743.0
2019-03-04 11:15:00,168.28,168.34,168.14,168.25,26312.0,146.747,146.7994,146.625,146.7209,26312.0
2019-03-04 11:20:00,168.25,168.28,167.65,167.67,27569.0,146.7209,146.747,146.1977,146.2151,27569.0
2019-03-04 11:25:00,167.68,167.74,167.55,167.63,26586.0,146.2238,146.2761,146.1104,146.1802,26586.0
2019-03-04 11:30:00,167.61,167.68,167.34,167.48,28998.0,146.1628,146.2238,145.9273,146.0494,28998.0
2019-03-04 11:35:00,167.47,167.55,167.31,167.31,21493.0,146.0407,146.1104,145.9012,145.9012,21493.0
2019-03-04 11:40:00,167.26,167.39,166.9,166.98,26687.0,145.8576,145.9709,145.5436,145.6134,26687.0
2019-03-04 11:45:00,166.97,167.07,166.72,166.79,28953.0,145.6047,145.6919,145.3867,145.4477,28953.0
2019-03-04 11:50:00,166.82,166.97,166.6,166.65,29158.0,145.4739,145.6047,145.282,145.3256,29158.0
2019-03-04 11:55:00,166.61,166.64,166.2,166.47,34913.0,145.2907,145.3169,144.9332,145.1686,34913.0
2019-03-04 12:00:00,166.45,166.85,166.36,166.84,24924.0,145.1512,145.5,145.0727,145.4913,24924.0
2019-03-04 12:05:00,166.87,166.91,166.67,166.86,21227.0,145.5175,145.5523,145.3431,145.5087,21227.0
2019-03-04 12:10:00,166.82,166.84,166.51,166.53,18720.0,145.4739,145.4913,145.2035,145.221,18720.0
2019-03-04 12:15:00,166.51,166.56,166.0,166.18,31162.0,145.2035,145.2471,144.7588,144.9158,31162.0
2019-03-04 12:20:00,166.15,166.41,166.13,166.27,15795.0,144.8896,145.1163,144.8722,144.9942,15795.0
2019-03-04 12:25:00,166.29,166.57,166.18,166.51,20515.0,145.0117,145.2558,144.9158,145.2035,20515.0
2019-03-04 12:30:00,166.49,166.82,166.49,166.76,14726.0,145.1861,145.4739,145.1861,145.4215,14726.0
2019-03-04 12:35:00,166.72,166.72,166.51,166.61,17687.0,145.3867,145.3867,145.2035,145.2907,17687.0
2019-03-04 12:40:00,166.57,166.57,166.35,166.35,15160.0,145.2558,145.2558,145.064,145.064,15160.0
2019-03-04 12:45:00,166.36,166.37,166.04,166.19,14831.0,145.0727,145.0814,144.7937,144.9245,14831.0
2019-03-04 12:50:00,166.22,166.46,166.22,166.37,12693.0,144.9506,145.1599,144.9506,145.0814,12693.0
2019-03-04 12:55:00,166.37,166.37,166.16,166.22,15146.0,145.0814,145.0814,144.8983,144.9506,15146.0
2019-03-04 13:00:00,166.23,166.24,166.04,166.12,17703.0,144.9594,144.9681,144.7937,144.8634,17703.0
2019-03-04 13:05:00,166.09,166.17,166.0,166.08,18851.0,144.8373,144.907,144.7588,144.8285,18851.0
2019-03-04 13:10:00,166.04,166.21,166.03,166.14,33167.0,144.7937,144.9419,144.7849,144.8809,33167.0
2019-03-04 13:15:00,166.12,166.42,166.08,166.34,30604.0,144.8634,145.125,144.8285,145.0553,30604.0
2019-03-04 13:20:00,166.35,166.54,166.35,166.48,32558.0,145.064,145.2297,145.064,145.1774,32558.0
2019-03-04 13:25:00,166.47,166.75,166.4,166.74,34711.0,145.1686,145.4128,145.1076,145.4041,34711.0
2019-03-04 13:30:00,166.73,166.85,166.56,166.58,19918.0,145.3954,145.5,145.2471,145.2646,19918.0
2019-03-04 13:35:00,166.58,166.58,166.47,166.5,20783.0,145.2646,145.2646,145.1686,145.1948,20783.0
2019-03-04 13:40:00,166.49,166.57,166.48,166.53,36250.0,145.1861,145.2558,145.1774,145.221,36250.0
2019-03-04 13:45:00,166.55,166.57,166.31,166.56,36956.0,145.2384,145.2558,145.0291,145.2471,36956.0
2019-03-04 13:50:00,166.56,166.92,166.56,166.89,17073.0,145.2471,145.5611,145.2471,145.5349,17073.0
2019-03-04 13:55:00,166.88,166.94,166.71,166.72,21594.0,145.5262,145.5785,145.3779,145.3867,21594.0
2019-03-04 14:00:00,166.75,166.77,166.63,166.75,30401.0,145.4128,145.4303,145.3082,145.4128,30401.0
2019-03-04 14:05:00,166.74,167.0,166.74,166.81,19877.0,145.4041,145.6308,145.4041,145.4651,19877.0
2019-03-04 14:10:00,166.79,166.85,166.69,166.81,22598.0,145.4477,145.5,145.3605,145.4651,22598.0
2019-03-04 14:15:00,166.78,167.0,166.7,167.0,14739.0,145.439,145.6308,145.3692,145.6308,14739.0
2019-03-04 14:20:00,167.01,167.12,166.93,167.1,35292.0,145.6395,145.7355,145.5698,145.718,35292.0
2019-03-04 14:25:00,167.11,167.24,167.07,167.08,19758.0,145.7268,145.8401,145.6919,145.7006,19758.0
2019-03-04 14:30:00,167.1,167.15,166.97,166.97,21688.0,145.718,145.7616,145.6047,145.6047,21688.0
2019-03-04 14:35:00,166.99,167.05,166.86,167.01,25245.0,145.6221,145.6744,145.5087,145.6395,25245.0
2019-03-04 14:40:00,167.04,167.16,166.98,167.13,22970.0,145.6657,145.7704,145.6134,145.7442,22970.0
2019-03-04 14:45:00,167.15,167.15,167.03,167.06,20482.0,145.7616,145.7616,145.657,145.6831,20482.0
2019-03-04 14:50:00,167.07,167.18,166.96,166.99,37712.0,145.6919,145.7878,145.5959,145.6221,37712.0
2019-03-04 14:55:00,167.0,167.11,166.9,166.9,26824.0,145.6308,145.7268,145.5436,145.5436,26824.0
2019-03-04 15:00:00,166.91,166.97,166.6,166.68,31815.0,145.5523,145.6047,145.282,145.3518,31815.0
2019-03-04 15:05:00,166.68,166.84,166.67,166.73,23535.0,145.3518,145.4913,145.3431,145.3954,23535.0
2019-03-04 15:10:00,166.72,166.93,166.72,166.86,20701.0,145.3867,145.5698,145.3867,145.5087,20701.0
2019-03-04 15:15:00,166.87,167.0,166.75,166.97,20537.0,145.5175,145.6308,145.4128,145.6047,20537.0
2019-03-04 15:20:00,166.97,167.01,166.86,166.99,34007.0,145.6047,145.6395,145.5087,145.6221,34007.0
2019-03-04 15:25:00,166.99,167.3,166.99,167.25,59614.0,145.6221,145.8924,145.6221,145.8488,59614.0
2019-03-04 15:30:00,167.25,167.55,167.16,167.5,50555.0,145.8488,146.1104,145.7704,146.0668,50555.0
2019-03-04 15:35:00,167.5,167.64,167.42,167.48,72359.0,146.0668,146.1889,145.9971,146.0494,72359.0
2019-03-04 15:40:00,167.46,167.56,167.32,167.49,61300.0,146.032,146.1192,145.9099,146.0581,61300.0
2019-03-04 15:45:00,167.51,167.71,167.44,167.44,60862.0,146.0756,146.25,146.0145,146.0145,60862.0
2019-03-04 15:50:00,167.48,167.61,167.29,167.52,66192.0,146.0494,146.1628,145.8837,146.0843,66192.0
2019-03-04 15:55:00,167.51,167.51,167.26,167.4,168284.0,146.0756,146.0756,145.8576,145.9796,168284.0
2019-03-05 09:30:00,167.71,168.68,167.69,168.11,83647.0,146.25,147.0959,146.2325,146.5988,83647.0
2019-03-05 09:35:00,168.2,168.68,168.0,168.64,42448.0,146.6773,147.0959,146.5029,147.061,42448.0
2019-03-05 09:40:00,168.59,168.59,168.09,168.09,19645.0,147.0174,147.0174,146.5814,146.5814,19645.0
2019-03-05 09:45:00,168.07,168.27,167.9,168.21,23978.0,146.5639,146.7383,146.4157,146.686,23978.0
2019-03-05 09:50:00,168.14,168.47,168.0,168.09,42802.0,146.625,146.9127,146.5029,146.5814,42802.0
2019-03-05 09:55:00,168.1,168.3,167.73,168.0,18716.0,146.5901,146.7645,146.2674,146.5029,18716.0
2019-03-05 10:00:00,168.07,168.28,168.0,168.2,24530.0,146.5639,146.747,146.5029,146.6773,24530.0
2019-03-05 10:05:00,168.19,168.25,167.92,168.1,29829.0,146.6686,146.7209,146.4331,146.5901,29829.0
2019-03-05 10:10:00,168.07,168.2,168.01,168.04,16672.0,146.5639,146.6773,146.5116,146.5377,16672.0
2019-03-05 10:15:00,168.08,168.13,167.91,167.98,32372.0,146.5726,146.6162,146.4244,146.4854,32372.0
2019-03-05 10:20:00,167.93,168.38,167.9,168.38,38716.0,146.4418,146.8342,146.4157,146.8342,38716.0
2019-03-05 10:25:00,168.36,168.44,168.21,168.27,43320.0,146.8168,146.8866,146.686,146.7383,43320.0
2019-03-05 10:30:00,168.32,168.71,168.3,168.65,17096.0,146.7819,147.122,146.7645,147.0697,17096.0
2019-03-05 10:35:00,168.65,168.65,168.39,168.52,22414.0,147.0697,147.0697,146.843,146.9563,22414.0
2019-03-05 10:40:00,168.5,168.58,168.1,168.12,15813.0,146.9389,147.0087,146.5901,146.6075,15813.0
2019-03-05 10:45:00,168.13,168.24,168.09,168.22,20546.0,146.6162,146.7122,146.5814,146.6947,20546.0
2019-03-05 10:50:00,168.22,168.4,168.17,168.38,10803.0,146.6947,146.8517,146.6511,146.8342,10803.0
2019-03-05 10:55:00,168.38,168.47,168.32,168.33,15112.0,146.8342,146.9127,146.7819,146.7906,15112.0
2019-03-05 11:00:00,168.34,168.44,168.27,168.39,17630.0,146.7994,146.8866,146.7383,146.843,17630.0
2019-03-05 11:05:00,168.37,168.38,168.21,168.36,14012.0,146.8255,146.8342,146.686,146.8168,14012.0
2019-03-05 11:10:00,168.4,168.61,168.38,168.5,22450.0,146.8517,147.0348,146.8342,146.9389,22450.0
2019-03-05 11:15:00,168.5,168.79,168.48,168.77,17196.0,146.9389,147.1918,146.9214,147.1743,17196.0
2019-03-05 11:20:00,168.78,168.84,168.69,168.79,13084.0,147.1831,147.2354,147.1046,147.1918,13084.0
2019-03-05 11:25:00,168.8,169.01,168.8,168.95,17457.0,147.2005,147.3836,147.2005,147.3313,17457.0
2019-03-05 11:30:00,168.91,168.98,168.79,168.79,13159.0,147.2964,147.3575,147.1918,147.1918,13159.0
2019-03-05 11:35:00,168.82,169.14,168.81,169.12,17159.0,147.2179,147.497,147.2092,147.4796,17159.0
2019-03-05 11:40:00,169.11,169.16,169.0,169.16,14444.0,147.4708,147.5144,147.3749,147.5144,14444.0
2019-03-05 11:45:00,169.17,169.19,169.0,169.04,16478.0,147.5232,147.5406,147.3749,147.4098,16478.0
2019-03-05 11:50:00,169.05,169.11,168.71,168.71,25269.0,147.4185,147.4708,147.122,147.122,25269.0
2019-03-05 11:55:00,168.7,168.85,168.66,168.7,11853.0,147.1133,147.2441,147.0784,147.1133,11853.0
2019-03-05 12:00:00,168.7,168.71,168.61,168.65,16673.0,147.1133,147.122,147.0348,147.0697,16673.0
2019-03-05 12:05:00,168.68,168.8,168.65,168.77,12678.0,147.0959,147.2005,147.0697,147.1743,12678.0
2019-03-05 12:10:00,168.75,168.85,168.71,168.81,17607.0,147.1569,147.2441,147.122,147.2092,17607.0
2019-03-05 12:15:00,168.79,168.82,168.71,168.75,16881.0,147.1918,147.2179,147.122,147.1569,16881.0
2019-03-05 12:20:00,168.71,168.81,168.7,168.81,15315.0,147.122,147.2092,147.1133,147.2092,15315.0
2019-03-05 12:25:00,168.79,168.84,168.77,168.77,13064.0,147.1918,147.2354,147.1743,147.1743,13064.0
2019-03-05 12:30:00,168.78,168.79,168.69,168.7,15169.0,147.1831,147.1918,147.1046,147.1133,15169.0
2019-03-05 12:35:00,168.71,168.71,168.56,168.62,17339.0,147.122,147.122,146.9912,147.0435,17339.0
2019-03-05 12:40:00,168.64,168.66,168.57,168.62,11668.0,147.061,147.0784,146.9999,147.0435,11668.0
2019-03-05 12:45:00,168.62,168.63,168.54,168.59,12556.0,147.0435,147.0523,146.9738,147.0174,12556.0
2019-03-05 12:50:00,168.58,168.68,168.58,168.65,11463.0,147.0087,147.0959,147.0087,147.0697,11463.0
2019-03-05 12:55:00,168.64,168.72,168.61,168.72,10195.0,147.061,147.1307,147.0348,147.1307,10195.0
2019-03-05 13:00:00,168.74,168.81,168.74,168.8,17193.0,147.1482,147.2092,147.1482,147.2005,17193.0
2019-03-05 13:05:00,168.8,168.8,168.65,168.65,18268.0,147.2005,147.2005,147.0697,147.0697,18268.0
2019-03-05 13:10:00,168.66,168.72,168.65,168.68,11571.0,147.0784,147.1307,147.0697,147.0959,11571.0
2019-03-05 13:15:00,168.68,168.68,168.45,168.48,9136.0,147.0959,147.0959,146.8953,146.9214,9136.0
2019-03-05 13:20:00,168.45,168.46,168.22,168.22,14163.0,146.8953,146.904,146.6947,146.6947,14163.0
2019-03-05 13:25:00,168.22,168.25,168.0,168.06,13870.0,146.6947,146.7209,146.5029,146.5552,13870.0
2019-03-05 13:30:00,168.05,168.07,167.82,167.84,21459.0,146.5465,146.5639,146.3459,146.3633,21459.0
2019-03-05 13:35:00,167.86,167.92,167.83,167.88,21364.0,146.3808,146.4331,146.3546,146.3982,21364.0
2019-03-05 13:40:00,167.83,167.88,167.78,167.84,30907.0,146.3546,146.3982,146.311,146.3633,30907.0
2019-03-05 13:45:00,167.84,168.01,167.83,168.0,9829.0,146.3633,146.5116,146.3546,146.5029,9829.0
2019-03-05 13:50:00,168.03,168.06,167.82,167.82,15924.0,146.529,146.5552,146.3459,146.3459,15924.0
2019-03-05 13:55:00,167.81,167.85,167.67,167.69,10965.0,146.3372,146.3721,146.2151,146.2325,10965.0
2019-03-05 14:00:00,167.68,167.78,167.67,167.75,12484.0,146.2238,146.311,146.2151,146.2849,12484.0
2019-03-05 14:05:00,167.76,167.79,167.73,167.73,11052.0,146.2936,146.3197,146.2674,146.2674,11052.0
2019-03-05 14:10:00,167.74,167.77,167.72,167.76,9658.0,146.2761,146.3023,146.2587,146.2936,9658.0
2019-03-05 14:15:00,167.77,167.79,167.68,167.71,15529.0,146.3023,146.3197,146.2238,146.25,15529.0
2019-03-05 14:20:00,167.71,167.73,167.57,167.58,8827.0,146.25,146.2674,146.1279,146.1366,8827.0
2019-03-05 14:25:00,167.55,167.71,167.54,167.71,9429.0,146.1104,146.25,146.1017,146.25,9429.0
2019-03-05 14:30:00,167.72,167.76,167.61,167.62,14597.0,146.2587,146.2936,146.1628,146.1715,14597.0
2019-03-05 14:35:00,167.64,167.64,167.5,167.62,9525.0,146.1889,146.1889,146.0668,146.1715,9525.0
2019-03-05 14:40:00,167.63,167.64,167.52,167.56,17049.0,146.1802,146.1889,146.0843,146.1192,17049.0
2019-03-05 14:45:00,167.54,167.6,167.38,167.41,23984.0,146.1017,146.1541,145.9622,145.9884,23984.0
2019-03-05 14:50:00,167.43,167.56,167.39,167.56,17500.0,146.0058,146.1192,145.9709,146.1192,17500.0
2019-03-05 14:55:00,167.56,167.61,167.55,167.59,11659.0,146.1192,146.1628,146.1104,146.1453,11659.0
2019-03-05 15:00:00,167.58,167.68,167.52,167.67,15236.0,146.1366,146.2238,146.0843,146.2151,15236.0
2019-03-05 15:05:00,167.67,167.67,167.52,167.55,18088.0,146.2151,146.2151,146.0843,146.1104,18088.0
2019-03-05 15:10:00,167.53,167.59,167.38,167.43,22044.0,146.093,146.1453,145.9622,146.0058,22044.0
2019-03-05 15:15:00,167.43,167.54,167.41,167.54,11664.0,146.0058,146.1017,145.9884,146.1017,11664.0
2019-03-05 15:20:00,167.54,167.56,167.37,167.54,30068.0,146.1017,146.1192,145.9535,146.1017,30068.0
2019-03-05 15:25:00,167.52,167.52,167.43,167.44,14391.0,146.0843,146.0843,146.0058,146.0145,14391.0
2019-03-05 15:30:00,167.46,167.51,167.43,167.49,22028.0,146.032,146.0756,146.0058,146.0581,22028.0
2019-03-05 15:35:00,167.49,167.54,167.35,167.53,28042.0,146.0581,146.1017,145.936,146.093,28042.0
2019-03-05 15:40:00,167.52,167.59,167.32,167.43,34540.0,146.0843,146.1453,145.9099,146.0058,34540.0
2019-03-05 15:45:00,167.45,167.66,167.41,167.55,32934.0,146.0232,146.2064,145.9884,146.1104,32934.0
2019-03-05 15:50:00,167.56,167.58,167.32,167.32,41896.0,146.1192,146.1366,145.9099,145.9099,41896.0
2019-03-05 15:55:00,167.32,167.32,166.78,166.81,174548.0,145.9099,145.9099,145.439,145.4651,174548.0
2019-03-06 09:30:00,166.91,166.91,165.56,166.24,119149.0,145.5523,145.5523,144.3751,144.9681,119149.0
2019-03-06 09:35:00,166.12,166.6,165.52,166.43,37055.0,144.8634,145.282,144.3402,145.1338,37055.0
2019-03-06 09:40:00,166.47,166.47,165.98,166.33,38441.0,145.1686,145.1686,144.7413,145.0466,38441.0
2019-03-06 09:45:00,166.29,166.35,165.99,166.19,36573.0,145.0117,145.064,144.7501,144.9245,36573.0
2019-03-06 09:50:00,166.18,166.32,166.04,166.1,28831.0,144.9158,145.0378,144.7937,144.846,28831.0
2019-03-06 09:55:00,166.13,166.45,166.13,166.3,23071.0,144.8722,145.1512,144.8722,145.0204,23071.0
2019-03-06 10:00:00,166.25,166.25,165.86,166.11,23247.0,144.9768,144.9768,144.6367,144.8547,23247.0
2019-03-06 10:05:00,166.13,166.31,165.99,166.22,35803.0,144.8722,145.0291,144.7501,144.9506,35803.0
2019-03-06 10:10:00,166.27,166.27,165.96,166.1,19108.0,144.9942,144.9942,144.7239,144.846,19108.0
2019-03-06 10:15:00,166.13,166.29,165.96,165.96,18122.0,144.8722,145.0117,144.7239,144.7239,18122.0
2019-03-06 10:20:00,165.95,165.99,165.68,165.68,17832.0,144.7152,144.7501,144.4797,144.4797,17832.0
2019-03-06 10:25:00,165.67,165.89,165.61,165.61,23612.0,144.471,144.6629,144.4187,144.4187,23612.0
2019-03-06 10:30:00,165.64,165.79,165.48,165.62,55797.0,144.4448,144.5757,144.3053,144.4274,55797.0
2019-03-06 10:35:00,165.66,165.92,165.66,165.92,14965.0,144.4623,144.689,144.4623,144.689,14965.0
2019-03-06 10:40:00,165.9,165.92,165.69,165.8,15118.0,144.6716,144.689,144.4885,144.5844,15118.0
2019-03-06 10:45:00,165.8,165.95,165.74,165.83,15231.0,144.5844,144.7152,144.5321,144.6105,15231.0
2019-03-06 10:50:00,165.8,166.19,165.67,166.19,24375.0,144.5844,144.9245,144.471,144.9245,24375.0
2019-03-06 10:55:00,166.21,166.28,166.0,166.0,30317.0,144.9419,145.003,144.7588,144.7588,30317.0
2019-03-06 11:00:00,165.99,166.21,165.96,166.09,26918.0,144.7501,144.9419,144.7239,144.8373,26918.0
2019-03-06 11:05:00,166.1,166.46,166.09,166.43,15339.0,144.846,145.1599,144.8373,145.1338,15339.0
2019-03-06 11:10:00,166.44,166.64,166.39,166.61,22346.0,145.1425,145.3169,145.0989,145.2907,22346.0
2019-03-06 11:15:00,166.62,166.72,166.58,166.72,20225.0,145.2995,145.3867,145.2646,145.3867,20225.0
2019-03-06 11:20:00,166.72,166.74,166.62,166.66,24124.0,145.3867,145.4041,145.2995,145.3343,24124.0
2019-03-06 11:25:00,166.64,166.88,166.56,166.83,21723.0,145.3169,145.5262,145.2471,145.4826,21723.0
2019-03-06 11:30:00,166.87,166.97,166.7,166.73,14698.0,145.5175,145.6047,145.3692,145.3954,14698.0
2019-03-06 11:35:00,166.69,166.82,166.61,166.62,13860.0,145.3605,145.4739,145.2907,145.2995,13860.0
2019-03-06 11:40:00,166.58,166.64,166.42,166.42,17237.0,145.2646,145.3169,145.125,145.125,17237.0
2019-03-06 11:45:00,166.43,166.55,166.33,166.34,13486.0,145.1338,145.2384,145.0466,145.0553,13486.0
2019-03-06 11:50:00,166.27,166.46,166.25,166.35,20457.0,144.9942,145.1599,144.9768,145.064,20457.0
2019-03-06 11:55:00,166.36,166.52,166.21,166.41,20596.0,145.0727,145.2122,144.9419,145.1163,20596.0
2019-03-06 12:00:00,166.39,166.48,166.32,166.36,13749.0,145.0989,145.1774,145.0378,145.0727,13749.0
2019-03-06 12:05:00,166.38,166.65,166.37,166.57,18413.0,145.0902,145.3256,145.0814,145.2558,18413.0
2019-03-06 12:10:00,166.62,166.66,166.51,166.51,12658.0,145.2995,145.3343,145.2035,145.2035,12658.0
2019-03-06 12:15:00,166.52,166.6,166.39,166.42,10912.0,145.2122,145.282,145.0989,145.125,10912.0
2019-03-06 12:20:00,166.39,166.51,166.23,166.26,11060.0,145.0989,145.2035,144.9594,144.9855,11060.0
2019-03-06 12:25:00,166.23,166.29,166.2,166.25,21495.0,144.9594,145.0117,144.9332,144.9768,21495.0
2019-03-06 12:30:00,166.26,166.35,166.21,166.32,12931.0,144.9855,145.064,144.9419,145.0378,12931.0
2019-03-06 12:35:00,166.31,166.4,166.27,166.34,11038.0,145.0291,145.1076,144.9942,145.0553,11038.0
2019-03-06 12:40:00,166.34,166.41,166.3,166.31,6442.0,145.0553,145.1163,145.0204,145.0291,6442.0
2019-03-06 12:45:00,166.31,166.37,166.19,166.27,12768.0,145.0291,145.0814,144.9245,144.9942,12768.0
2019-03-06 12:50:00,166.3,166.44,166.29,166.32,11785.0,145.0204,145.1425,145.0117,145.0378,11785.0
2019-03-06 12:55:00,166.32,166.38,166.24,166.25,11160.0,145.0378,145.0902,144.9681,144.9768,11160.0
2019-03-06 13:00:00,166.27,166.32,166.21,166.22,12636.0,144.9942,145.0378,144.9419,144.9506,12636.0
2019-03-06 13:05:00,166.16,166.24,166.16,166.21,8404.0,144.8983,144.9681,144.8983,144.9419,8404.0
2019-03-06 13:10:00,166.22,166.24,166.18,166.22,10988.0,144.9506,144.9681,144.9158,144.9506,10988.0
2019-03-06 13:15:00,166.21,166.3,166.12,166.25,19681.0,144.9419,145.0204,144.8634,144.9768,19681.0
2019-03-06 13:20:00,166.23,166.23,166.01,166.03,9369.0,144.9594,144.9594,144.7675,144.7849,9369.0
2019-03-06 13:25:00,166.01,166.14,165.97,166.06,9579.0,144.7675,144.8809,144.7326,144.8111,9579.0
2019-03-06 13:30:00,166.08,166.19,165.95,166.12,28583.0,144.8285,144.9245,144.7152,144.8634,28583.0
2019-03-06 13:35:00,166.13,166.47,166.07,166.43,13797.0,144.8722,145.1686,144.8198,145.1338,13797.0
2019-03-06 13:40:00,166.41,166.42,166.34,166.36,9898.0,145.1163,145.125,145.0553,145.0727,9898.0
2019-03-06 13:45:00,166.3,166.3,166.2,166.28,13558.0,145.0204,145.0204,144.9332,145.003,13558.0
2019-03-06 13:50:00,166.27,166.44,166.25,166.44,8366.0,144.9942,145.1425,144.9768,145.1425,8366.0
2019-03-06 13:55:00,166.46,166.76,166.46,166.76,11221.0,145.1599,145.4215,145.1599,145.4215,11221.0
2019-03-06 14:00:00,166.76,166.97,166.76,166.95,21139.0,145.4215,145.6047,145.4215,145.5872,21139.0
2019-03-06 14:05:00,166.95,166.95,166.82,166.89,17220.0,145.5872,145.5872,145.4739,145.5349,17220.0
2019-03-06 14:10:00,166.89,167.21,166.86,167.1,16531.0,145.5349,145.814,145.5087,145.718,16531.0
2019-03-06 14:15:00,167.08,167.09,166.93,166.93,11362.0,145.7006,145.7093,145.5698,145.5698,11362.0
2019-03-06 14:20:00,166.9,167.02,166.88,167.02,12238.0,145.5436,145.6483,145.5262,145.6483,12238.0
2019-03-06 14:25:00,167.03,167.05,166.81,166.83,14122.0,145.657,145.6744,145.4651,145.4826,14122.0
2019-03-06 14:30:00,166.84,166.88,166.62,166.65,29303.0,145.4913,145.5262,145.2995,145.3256,29303.0
2019-03-06 14:35:00,166.64,166.66,166.42,166.53,26967.0,145.3169,145.3343,145.125,145.221,26967.0
2019-03-06 14:40:00,166.53,166.56,166.31,166.36,22634.0,145.221,145.2471,145.0291,145.0727,22634.0
2019-03-06 14:45:00,166.36,166.51,166.35,166.5,16701.0,145.0727,145.2035,145.064,145.1948,16701.0
2019-03-06 14:50:00,166.48,166.65,166.42,166.59,23128.0,145.1774,145.3256,145.125,145.2733,23128.0
2019-03-06 14:55:00,166.57,166.75,166.51,166.62,22127.0,145.2558,145.4128,145.2035,145.2995,22127.0
2019-03-06 15:00:00,166.62,166.79,166.6,166.63,20491.0,145.2995,145.4477,145.282,145.3082,20491.0
2019-03-06 15:05:00,166.61,166.61,166.39,166.41,23655.0,145.2907,145.2907,145.0989,145.1163,23655.0
2019-03-06 15:10:00,166.4,166.41,166.21,166.28,22518.0,145.1076,145.1163,144.9419,145.003,22518.0
2019-03-06 15:15:00,166.29,166.29,166.01,166.14,29641.0,145.0117,145.0117,144.7675,144.8809,29641.0
2019-03-06 15:20:00,166.15,166.21,166.13,166.21,31413.0,144.8896,144.9419,144.8722,144.9419,31413.0
2019-03-06 15:25:00,166.21,166.26,166.02,166.2,35196.0,144.9419,144.9855,144.7762,144.9332,35196.0
2019-03-06 15:30:00,166.19,166.31,166.18,166.31,32322.0,144.9245,145.0291,144.9158,145.0291,32322.0
2019-03-06 15:35:00,166.3,166.64,166.23,166.61,37544.0,145.0204,145.3169,144.9594,145.2907,37544.0
2019-03-06 15:40:00,166.58,166.81,166.57,166.81,38335.0,145.2646,145.4651,145.2558,145.4651,38335.0
2019-03-06 15:45:00,166.82,166.82,166.61,166.8,61912.0,145.4739,145.4739,145.2907,145.4564,61912.0
2019-03-06 15:50:00,166.79,166.81,166.39,166.43,67344.0,145.4477,145.4651,145.0989,145.1338,67344.0
2019-03-06 15:55:00,166.46,166.49,165.88,165.91,249433.0,145.1599,145.1861,144.6541,144.6803,249433.0
2019-03-07 09:30:00,165.75,166.11,165.5,166.0,33403.0,144.5408,144.8547,144.3228,144.7588,33403.0
2019-03-07 09:35:00,166.03,166.06,165.45,165.52,41368.0,144.7849,144.8111,144.2792,144.3402,41368.0
2019-03-07 09:40:00,165.54,165.67,165.3,165.52,35381.0,144.3576,144.471,144.1484,144.3402,35381.0
2019-03-07 09:45:00,165.47,165.49,164.92,165.01,69832.0,144.2966,144.314,143.817,143.8955,69832.0
2019-03-07 09:50:00,165.03,165.05,164.25,164.35,41893.0,143.9129,143.9303,143.2327,143.3199,41893.0
2019-03-07 09:55:00,164.34,164.88,164.33,164.88,47640.0,143.3112,143.7821,143.3025,143.7821,47640.0
2019-03-07 10:00:00,164.89,165.08,164.79,164.87,35010.0,143.7908,143.9565,143.7036,143.7734,35010.0
2019-03-07 10:05:00,164.86,165.06,164.7,164.79,31453.0,143.7647,143.9391,143.6251,143.7036,31453.0
2019-03-07 10:10:00,164.77,164.8,164.52,164.77,28769.0,143.6862,143.7123,143.4682,143.6862,28769.0
2019-03-07 10:15:00,164.75,164.75,164.28,164.36,27650.0,143.6687,143.6687,143.2589,143.3286,27650.0
2019-03-07 10:20:00,164.29,164.85,164.29,164.77,27025.0,143.2676,143.7559,143.2676,143.6862,27025.0
2019-03-07 10:25:00,164.82,165.08,164.64,164.96,17766.0,143.7298,143.9565,143.5728,143.8519,17766.0
2019-03-07 10:30:00,164.96,164.96,164.77,164.95,18118.0,143.8519,143.8519,143.6862,143.8431,18118.0
2019-03-07 10:35:00,165.01,165.08,164.82,165.07,13856.0,143.8955,143.9565,143.7298,143.9478,13856.0
2019-03-07 10:40:00,165.07,165.17,164.92,164.96,22144.0,143.9478,144.035,143.817,143.8519,22144.0
2019-03-07 10:45:00,164.96,165.31,164.93,165.17,16998.0,143.8519,144.1571,143.8257,144.035,16998.0
2019-03-07 10:50:00,165.17,165.29,165.06,165.28,18194.0,144.035,144.1396,143.9391,144.1309,18194.0
2019-03-07 10:55:00,165.31,165.5,165.31,165.46,16864.0,144.1571,144.3228,144.1571,144.2879,16864.0
2019-03-07 11:00:00,165.46,165.55,165.17,165.23,16931.0,144.2879,144.3664,144.035,144.0873,16931.0
2019-03-07 11:05:00,165.19,165.23,165.07,165.23,15761.0,144.0524,144.0873,143.9478,144.0873,15761.0
2019-03-07 11:10:00,165.25,165.35,165.21,165.32,16036.0,144.1048,144.192,144.0699,144.1658,16036.0
2019-03-07 11:15:00,165.32,165.34,164.97,165.0,18929.0,144.1658,144.1832,143.8606,143.8867,18929.0
2019-03-07 11:20:00,165.0,165.01,164.86,164.96,14501.0,143.8867,143.8955,143.7647,143.8519,14501.0
2019-03-07 11:25:00,164.98,165.16,164.95,165.09,23613.0,143.8693,144.0263,143.8431,143.9652,23613.0
2019-03-07 11:30:00,165.14,165.45,165.14,165.38,14249.0,144.0088,144.2792,144.0088,144.2181,14249.0
2019-03-07 11:35:00,165.34,165.5,165.33,165.43,10884.0,144.1832,144.3228,144.1745,144.2617,10884.0
2019-03-07 11:40:00,165.44,165.7,165.39,165.62,13573.0,144.2704,144.4972,144.2268,144.4274,13573.0
2019-03-07 11:45:00,165.62,165.72,165.45,165.51,15556.0,144.4274,144.5146,144.2792,144.3315,15556.0
2019-03-07 11:50:00,165.51,165.53,165.24,165.28,19125.0,144.3315,144.3489,144.096,144.1309,19125.0
2019-03-07 11:55:00,165.3,165.47,165.23,165.24,15286.0,144.1484,144.2966,144.0873,144.096,15286.0
2019-03-07 12:00:00,165.22,165.25,165.04,165.25,22567.0,144.0786,144.1048,143.9216,144.1048,22567.0
2019-03-07 12:05:00,165.25,165.38,165.21,165.32,15195.0,144.1048,144.2181,144.0699,144.1658,15195.0
2019-03-07 12:10:00,165.32,165.32,165.14,165.28,12262.0,144.1658,144.1658,144.0088,144.1309,12262.0
2019-03-07 12:15:00,165.32,165.32,165.13,165.21,11969.0,144.1658,144.1658,144.0001,144.0699,11969.0
2019-03-07 12:20:00,165.19,165.27,165.1,165.16,13929.0,144.0524,144.1222,143.9739,144.0263,13929.0
2019-03-07 12:25:00,165.25,165.42,165.21,165.36,10394.0,144.1048,144.253,144.0699,144.2007,10394.0
2019-03-07 12:30:00,165.33,165.54,165.04,165.49,26495.0,144.1745,144.3576,143.9216,144.314,26495.0
2019-03-07 12:35:00,165.49,165.5,165.38,165.48,12617.0,144.314,144.3228,144.2181,144.3053,12617.0
2019-03-07 12:40:00,165.48,165.5,165.28,165.35,8744.0,144.3053,144.3228,144.1309,144.192,8744.0
2019-03-07 12:45:00,165.35,165.5,165.32,165.4,11595.0,144.192,144.3228,144.1658,144.2356,11595.0
2019-03-07 12:50:00,165.38,165.69,165.38,165.69,12961.0,144.2181,144.4885,144.2181,144.4885,12961.0
2019-03-07 12:55:00,165.69,165.72,165.58,165.6,11244.0,144.4885,144.5146,144.3925,144.41,11244.0
2019-03-07 13:00:00,165.58,165.71,165.52,165.52,14619.0,144.3925,144.5059,144.3402,144.3402,14619.0
2019-03-07 13:05:00,165.52,165.62,165.5,165.61,12996.0,144.3402,144.4274,144.3228,144.4187,12996.0
2019-03-07 13:10:00,165.66,165.78,165.63,165.66,13593.0,144.4623,144.5669,144.4361,144.4623,13593.0
2019-03-07 13:15:00,165.65,165.75,165.55,165.67,13599.0,144.4536,144.5408,144.3664,144.471,13599.0
2019-03-07 13:20:00,165.65,165.7,165.46,165.51,23317.0,144.4536,144.4972,144.2879,144.3315,23317.0
2019-03-07 13:25:00,165.51,165.57,165.37,165.41,21475.0,144.3315,144.3838,144.2094,144.2443,21475.0
2019-03-07 13:30:00,165.41,165.5,165.33,165.33,9912.0,144.2443,144.3228,144.1745,144.1745,9912.0
2019-03-07 13:35:00,165.33,165.39,165.24,165.39,8908.0,144.1745,144.2268,144.096,144.2268,8908.0
2019-03-07 13:40:00,165.4,165.59,165.38,165.58,8921.0,144.2356,144.4012,144.2181,144.3925,8921.0
2019-03-07 13:45:00,165.59,165.69,165.59,165.62,10718.0,144.4012,144.4885,144.4012,144.4274,10718.0
2019-03-07 13:50:00,165.65,165.68,165.42,165.42,13939.0,144.4536,144.4797,144.253,144.253,13939.0
2019-03-07 13:55:00,165.45,165.48,165.4,165.44,9273.0,144.2792,144.3053,144.2356,144.2704,9273.0
2019-03-07 14:00:00,165.42,165.5,165.25,165.26,20974.0,144.253,144.3228,144.1048,144.1135,20974.0
2019-03-07 14:05:00,165.3,165.3,164.96,165.06,14893.0,144.1484,144.1484,143.8519,143.9391,14893.0
2019-03-07 14:10:00,165.06,165.06,164.8,164.8,17906.0,143.9391,143.9391,143.7123,143.7123,17906.0
2019-03-07 14:15:00,164.82,164.89,164.75,164.89,11675.0,143.7298,143.7908,143.6687,143.7908,11675.0
2019-03-07 14:20:00,164.91,165.03,164.79,164.82,16241.0,143.8083,143.9129,143.7036,143.7298,16241.0
2019-03-07 14:25:00,164.81,164.89,164.75,164.75,21917.0,143.7211,143.7908,143.6687,143.6687,21917.0
2019-03-07 14:30:00,164.75,164.92,164.56,164.63,18457.0,143.6687,143.817,143.503,143.5641,18457.0
2019-03-07 14:35:00,164.64,164.76,164.61,164.7,19928.0,143.5728,143.6775,143.5466,143.6251,19928.0
2019-03-07 14:40:00,164.71,164.82,164.69,164.73,11533.0,143.6339,143.7298,143.6164,143.6513,11533.0
2019-03-07 14:45:00,164.73,164.78,164.43,164.56,21695.0,143.6513,143.6949,143.3897,143.503,21695.0
2019-03-07 14:50:00,164.55,164.67,164.36,164.52,18237.0,143.4943,143.599,143.3286,143.4682,18237.0
2019-03-07 14:55:00,164.53,164.61,164.32,164.39,17365.0,143.4769,143.5466,143.2938,143.3548,17365.0
2019-03-07 15:00:00,164.42,164.47,164.26,164.35,18786.0,143.381,143.4246,143.2414,143.3199,18786.0
2019-03-07 15:05:00,164.38,164.39,164.17,164.34,21031.0,143.3461,143.3548,143.1629,143.3112,21031.0
2019-03-07 15:10:00,164.33,164.37,164.2,164.24,23490.0,143.3025,143.3374,143.1891,143.224,23490.0
2019-03-07 15:15:00,164.24,164.59,164.16,164.58,38541.0,143.224,143.5292,143.1542,143.5205,38541.0
2019-03-07 15:20:00,164.59,164.62,164.49,164.55,31299.0,143.5292,143.5554,143.442,143.4943,31299.0
2019-03-07 15:25:00,164.56,164.63,164.28,164.3,29386.0,143.503,143.5641,143.2589,143.2763,29386.0
2019-03-07 15:30:00,164.31,164.48,164.31,164.38,33029.0,143.285,143.4333,143.285,143.3461,33029.0
2019-03-07 15:35:00,164.39,164.76,164.38,164.75,56610.0,143.3548,143.6775,143.3461,143.6687,56610.0
2019-03-07 15:40:00,164.74,164.8,164.65,164.67,67061.0,143.66,143.7123,143.5815,143.599,67061.0
2019-03-07 15:45:00,164.67,164.73,164.56,164.64,76388.0,143.599,143.6513,143.503,143.5728,76388.0
2019-03-07 15:50:00,164.65,164.65,164.38,164.51,95973.0,143.5815,143.5815,143.3461,143.4594,95973.0
2019-03-07 15:55:00,164.52,165.13,164.52,164.92,214263.0,143.4682,144.0001,143.4682,143.817,214263.0
2019-03-08 09:30:00,163.67,164.41,163.29,163.42,69131.0,142.7269,143.3722,142.3956,142.5089,69131.0
2019-03-08 09:35:00,163.31,163.42,162.72,163.15,27833.0,142.413,142.5089,141.8985,142.2735,27833.0
2019-03-08 09:40:00,163.2,163.36,162.48,162.72,52409.0,142.3171,142.4566,141.6892,141.8985,52409.0
2019-03-08 09:45:00,162.7,162.98,162.39,162.9,28400.0,141.881,142.1252,141.6107,142.0555,28400.0
2019-03-08 09:50:00,162.98,163.09,162.67,162.75,24682.0,142.1252,142.2211,141.8549,141.9247,24682.0
2019-03-08 09:55:00,162.75,162.93,162.66,162.7,31470.0,141.9247,142.0816,141.8462,141.881,31470.0
2019-03-08 10:00:00,162.66,162.92,162.51,162.84,36205.0,141.8462,142.0729,141.7154,142.0031,36205.0
2019-03-08 10:05:00,162.85,163.09,162.63,163.09,30159.0,142.0119,142.2211,141.82,142.2211,30159.0
2019-03-08 10:10:00,163.06,163.21,162.82,163.18,46646.0,142.195,142.3258,141.9857,142.2996,46646.0
2019-03-08 10:15:00,163.11,163.29,162.95,162.97,29729.0,142.2386,142.3956,142.0991,142.1165,29729.0
2019-03-08 10:20:00,162.99,163.45,162.97,163.24,24960.0,142.1339,142.5351,142.1165,142.352,24960.0
2019-03-08 10:25:00,163.19,163.52,163.17,163.28,16145.0,142.3083,142.5961,142.2909,142.3868,16145.0
2019-03-08 10:30:00,163.27,163.3,163.1,163.12,9669.0,142.3781,142.4043,142.2299,142.2473,9669.0
2019-03-08 10:35:00,163.13,163.25,163.07,163.13,15571.0,142.256,142.3607,142.2037,142.256,15571.0
2019-03-08 10:40:00,163.09,163.49,162.98,163.43,15956.0,142.2211,142.57,142.1252,142.5176,15956.0
2019-03-08 10:45:00,163.43,163.89,163.41,163.84,25470.0,142.5176,142.9188,142.5002,142.8752,25470.0
2019-03-08 10:50:00,163.86,163.86,163.51,163.58,12869.0,142.8926,142.8926,142.5874,142.6484,12869.0
2019-03-08 10:55:00,163.59,163.66,163.4,163.4,14466.0,142.6572,142.7182,142.4915,142.4915,14466.0
2019-03-08 11:00:00,163.31,163.58,163.31,163.41,14433.0,142.413,142.6484,142.413,142.5002,14433.0
2019-03-08 11:05:00,163.38,163.48,163.01,163.14,42104.0,142.474,142.5612,142.1514,142.2647,42104.0
2019-03-08 11:10:00,163.14,163.48,163.06,163.4,20041.0,142.2647,142.5612,142.195,142.4915,20041.0
2019-03-08 11:15:00,163.42,163.52,163.19,163.22,9825.0,142.5089,142.5961,142.3083,142.3345,9825.0
2019-03-08 11:20:00,163.24,163.33,163.14,163.33,13219.0,142.352,142.4304,142.2647,142.4304,13219.0
2019-03-08 11:25:00,163.35,163.63,163.35,163.55,13500.0,142.4479,142.692,142.4479,142.6223,13500.0
2019-03-08 11:30:00,163.53,163.6,163.27,163.27,12128.0,142.6048,142.6659,142.3781,142.3781,12128.0
2019-03-08 11:35:00,163.29,163.33,163.15,163.18,14261.0,142.3956,142.4304,142.2735,142.2996,14261.0
2019-03-08 11:40:00,163.21,163.22,163.05,163.05,15393.0,142.3258,142.3345,142.1863,142.1863,15393.0
2019-03-08 11:45:00,163.05,163.19,162.87,162.9,18549.0,142.1863,142.3083,142.0293,142.0555,18549.0
2019-03-08 11:50:00,162.86,162.98,162.67,162.85,22430.0,142.0206,142.1252,141.8549,142.0119,22430.0
2019-03-08 11:55:00,162.87,162.87,162.59,162.6,16249.0,142.0293,142.0293,141.7851,141.7938,16249.0
2019-03-08 12:00:00,162.6,162.62,162.53,162.54,9662.0,141.7938,141.8113,141.7328,141.7415,9662.0
2019-03-08 12:05:00,162.53,162.53,162.19,162.23,29150.0,141.7328,141.7328,141.4363,141.4712,29150.0
2019-03-08 12:10:00,162.23,162.31,162.17,162.31,14336.0,141.4712,141.541,141.4189,141.541,14336.0
2019-03-08 12:15:00,162.31,162.48,162.16,162.19,13046.0,141.541,141.6892,141.4101,141.4363,13046.0
2019-03-08 12:20:00,162.16,162.25,162.1,162.17,14541.0,141.4101,141.4886,141.3578,141.4189,14541.0
2019-03-08 12:25:00,162.17,162.35,162.13,162.22,10143.0,141.4189,141.5758,141.384,141.4625,10143.0
2019-03-08 12:30:00,162.24,162.34,162.16,162.21,12499.0,141.4799,141.5671,141.4101,141.4537,12499.0
2019-03-08 12:35:00,162.22,162.24,162.09,162.18,12642.0,141.4625,141.4799,141.3491,141.4276,12642.0
2019-03-08 12:40:00,162.17,162.25,162.1,162.12,8642.0,141.4189,141.4886,141.3578,141.3753,8642.0
2019-03-08 12:45:00,162.11,162.12,161.97,161.99,13125.0,141.3665,141.3753,141.2445,141.2619,13125.0
2019-03-08 12:50:00,162.02,162.03,161.89,161.89,13472.0,141.2881,141.2968,141.1747,141.1747,13472.0
2019-03-08 12:55:00,161.92,161.99,161.81,161.87,10934.0,141.2009,141.2619,141.1049,141.1573,10934.0
2019-03-08 13:00:00,161.9,161.96,161.85,161.94,15546.0,141.1834,141.2357,141.1398,141.2183,15546.0
2019-03-08 13:05:00,161.92,162.05,161.9,161.97,7814.0,141.2009,141.3142,141.1834,141.2445,7814.0
2019-03-08 13:10:00,161.98,162.11,161.93,162.04,18772.0,141.2532,141.3665,141.2096,141.3055,18772.0
2019-03-08 13:15:00,162.01,162.03,161.9,162.02,20131.0,141.2793,141.2968,141.1834,141.2881,20131.0
2019-03-08 13:20:00,162.03,162.04,161.93,161.96,6860.0,141.2968,141.3055,141.2096,141.2357,6860.0
2019-03-08 13:25:00,161.94,162.14,161.94,162.12,21820.0,141.2183,141.3927,141.2183,141.3753,21820.0
2019-03-08 13:30:00,162.12,162.14,161.94,162.04,25462.0,141.3753,141.3927,141.2183,141.3055,25462.0
2019-03-08 13:35:00,162.01,162.06,161.96,162.03,36206.0,141.2793,141.3229,141.2357,141.2968,36206.0
2019-03-08 13:40:00,162.02,162.37,161.99,162.35,30342.0,141.2881,141.5933,141.2619,141.5758,30342.0
2019-03-08 13:45:00,162.37,162.63,162.36,162.62,17128.0,141.5933,141.82,141.5846,141.8113,17128.0
2019-03-08 13:50:00,162.62,162.8,162.55,162.64,24400.0,141.8113,141.9683,141.7502,141.8287,24400.0
2019-03-08 13:55:00,162.66,162.84,162.63,162.75,16354.0,141.8462,142.0031,141.82,141.9247,16354.0
2019-03-08 14:00:00,162.78,162.78,162.51,162.59,17714.0,141.9508,141.9508,141.7154,141.7851,17714.0
2019-03-08 14:05:00,162.59,162.75,162.59,162.74,11306.0,141.7851,141.9247,141.7851,141.9159,11306.0
2019-03-08 14:10:00,162.74,162.83,162.71,162.77,14769.0,141.9159,141.9944,141.8898,141.9421,14769.0
2019-03-08 14:15:00,162.79,162.98,162.79,162.98,15832.0,141.9595,142.1252,141.9595,142.1252,15832.0
2019-03-08 14:20:00,162.99,163.23,162.98,163.22,22296.0,142.1339,142.3432,142.1252,142.3345,22296.0
2019-03-08 14:25:00,163.21,163.35,163.16,163.25,19761.0,142.3258,142.4479,142.2822,142.3607,19761.0
2019-03-08 14:30:00,163.27,163.35,163.14,163.15,23732.0,142.3781,142.4479,142.2647,142.2735,23732.0
2019-03-08 14:35:00,163.14,163.16,162.87,162.98,39358.0,142.2647,142.2822,142.0293,142.1252,39358.0
2019-03-08 14:40:00,163.0,163.35,162.97,163.35,20361.0,142.1427,142.4479,142.1165,142.4479,20361.0
2019-03-08 14:45:00,163.34,163.44,163.31,163.37,17452.0,142.4392,142.5264,142.413,142.4653,17452.0
2019-03-08 14:50:00,163.37,163.91,163.37,163.83,19868.0,142.4653,142.9362,142.4653,142.8665,19868.0
2019-03-08 14:55:00,163.83,163.86,163.64,163.73,15882.0,142.8665,142.8926,142.7008,142.7793,15882.0
2019-03-08 15:00:00,163.72,163.75,163.59,163.59,16067.0,142.7705,142.7967,142.6572,142.6572,16067.0
2019-03-08 15:05:00,163.58,163.66,163.43,163.56,31703.0,142.6484,142.7182,142.5176,142.631,31703.0
2019-03-08 15:10:00,163.51,163.51,163.21,163.33,25455.0,142.5874,142.5874,142.3258,142.4304,25455.0
2019-03-08 15:15:00,163.34,163.34,163.18,163.28,23735.0,142.4392,142.4392,142.2996,142.3868,23735.0
2019-03-08 15:20:00,163.29,163.38,163.18,163.28,22353.0,142.3956,142.474,142.2996,142.3868,22353.0
2019-03-08 15:25:00,163.29,163.45,163.25,163.4,25627.0,142.3956,142.5351,142.3607,142.4915,25627.0
2019-03-08 15:30:00,163.4,163.89,163.4,163.87,34251.0,142.4915,142.9188,142.4915,142.9013,34251.0
2019-03-08 15:35:00,163.86,163.87,163.52,163.65,37420.0,142.8926,142.9013,142.5961,142.7095,37420.0
2019-03-08 15:40:00,163.67,164.06,163.66,164.03,42979.0,142.7269,143.067,142.7182,143.0409,42979.0
2019-03-08 15:45:00,164.04,164.15,163.89,163.99,62749.0,143.0496,143.1455,142.9188,143.006,62749.0
2019-03-08 15:50:00,163.99,164.28,163.95,164.22,62177.0,143.006,143.2589,142.9711,143.2066,62177.0
2019-03-08 15:55:00,164.22,164.48,164.18,164.29,156103.0,143.2066,143.4333,143.1717,143.2676,156103.0
2019-03-11 09:30:00,164.1,165.09,163.68,165.09,57566.0,143.1019,143.9652,142.7356,143.9652,57566.0
2019-03-11 09:35:00,165.03,165.03,164.39,164.72,43433.0,143.9129,143.9129,143.3548,143.6426,43433.0
2019-03-11 09:40:00,164.77,165.12,164.71,164.83,19217.0,143.6862,143.9914,143.6339,143.7385,19217.0
2019-03-11 09:45:00,164.83,164.83,164.37,164.68,21120.0,143.7385,143.7385,143.3374,143.6077,21120.0
2019-03-11 09:50:00,164.71,164.9,164.57,164.9,23448.0,143.6339,143.7995,143.5118,143.7995,23448.0
2019-03-11 09:55:00,164.91,165.39,164.9,165.29,25960.0,143.8083,144.2268,143.7995,144.1396,25960.0
2019-03-11 10:00:00,165.26,165.44,165.02,165.33,25534.0,144.1135,144.2704,143.9042,144.1745,25534.0
2019-03-11 10:05:00,165.33,165.47,165.27,165.36,24978.0,144.1745,144.2966,144.1222,144.2007,24978.0
2019-03-11 10:10:00,165.4,165.6,165.29,165.6,17332.0,144.2356,144.41,144.1396,144.41,17332.0
2019-03-11 10:15:00,165.61,165.69,165.31,165.5,30010.0,144.4187,144.4885,144.1571,144.3228,30010.0
2019-03-11 10:20:00,165.5,165.74,165.45,165.46,18994.0,144.3228,144.5321,144.2792,144.2879,18994.0
2019-03-11 10:25:00,165.44,165.83,165.34,165.75,26948.0,144.2704,144.6105,144.1832,144.5408,26948.0
2019-03-11 10:30:00,165.75,165.93,165.73,165.79,16800.0,144.5408,144.6977,144.5233,144.5757,16800.0
2019-03-11 10:35:00,165.78,166.07,165.76,166.07,19326.0,144.5669,144.8198,144.5495,144.8198,19326.0
2019-03-11 10:40:00,166.07,166.22,166.07,166.19,20168.0,144.8198,144.9506,144.8198,144.9245,20168.0
2019-03-11 10:45:00,166.23,166.4,166.11,166.34,17047.0,144.9594,145.1076,144.8547,145.0553,17047.0
2019-03-11 10:50:00,166.34,166.52,166.3,166.47,31415.0,145.0553,145.2122,145.0204,145.1686,31415.0
2019-03-11 10:55:00,166.47,166.6,166.38,166.6,45800.0,145.1686,145.282,145.0902,145.282,45800.0
2019-03-11 11:00:00,166.6,166.66,166.08,166.11,79299.0,145.282,145.3343,144.8285,144.8547,79299.0
2019-03-11 11:05:00,166.08,166.16,165.84,166.07,28760.0,144.8285,144.8983,144.6193,144.8198,28760.0
2019-03-11 11:10:00,166.09,166.12,165.88,165.91,25888.0,144.8373,144.8634,144.6541,144.6803,25888.0
2019-03-11 11:15:00,165.91,166.04,165.78,165.82,37917.0,144.6803,144.7937,144.5669,144.6018,37917.0
2019-03-11 11:20:00,165.82,165.95,165.76,165.92,24023.0,144.6018,144.7152,144.5495,144.689,24023.0
2019-03-11 11:25:00,165.92,165.92,165.78,165.81,21342.0,144.689,144.689,144.5669,144.5931,21342.0
2019-03-11 11:30:00,165.81,166.02,165.7,166.02,27463.0,144.5931,144.7762,144.4972,144.7762,27463.0
2019-03-11 11:35:00,166.06,166.37,166.02,166.36,18968.0,144.8111,145.0814,144.7762,145.0727,18968.0
2019-03-11 11:40:00,166.43,166.53,166.37,166.49,14799.0,145.1338,145.221,145.0814,145.1861,14799.0
2019-03-11 11:45:00,166.48,166.53,166.29,166.37,20493.0,145.1774,145.221,145.0117,145.0814,20493.0
2019-03-11 11:50:00,166.39,166.57,166.37,166.56,18285.0,145.0989,145.2558,145.0814,145.2471,18285.0
2019-03-11 11:55:00,166.58,166.9,166.58,166.88,24547.0,145.2646,145.5436,145.2646,145.5262,24547.0
2019-03-11 12:00:00,166.89,166.89,166.69,166.81,22862.0,145.5349,145.5349,145.3605,145.4651,22862.0
2019-03-11 12:05:00,166.83,166.95,166.73,166.78,30940.0,145.4826,145.5872,145.3954,145.439,30940.0
2019-03-11 12:10:00,166.8,166.81,166.52,166.63,16638.0,145.4564,145.4651,145.2122,145.3082,16638.0
2019-03-11 12:15:00,166.62,166.64,166.4,166.45,16578.0,145.2995,145.3169,145.1076,145.1512,16578.0
2019-03-11 12:20:00,166.45,166.45,166.25,166.27,24006.0,145.1512,145.1512,144.9768,144.9942,24006.0
2019-03-11 12:25:00,166.26,166.45,166.18,166.2,24049.0,144.9855,145.1512,144.9158,144.9332,24049.0
2019-03-11 12:30:00,166.2,166.28,166.12,166.18,26141.0,144.9332,145.003,144.8634,144.9158,26141.0
2019-03-11 12:35:00,166.17,166.26,166.12,166.21,21209.0,144.907,144.9855,144.8634,144.9419,21209.0
2019-03-11 12:40:00,166.22,166.31,166.11,166.14,16298.0,144.9506,145.0291,144.8547,144.8809,16298.0
2019-03-11 12:45:00,166.15,166.25,165.95,165.96,39935.0,144.8896,144.9768,144.7152,144.7239,39935.0
2019-03-11 12:50:00,165.99,166.04,165.89,165.94,25033.0,144.7501,144.7937,144.6629,144.7065,25033.0
2019-03-11 12:55:00,165.93,166.01,165.92,166.0,16566.0,144.6977,144.7675,144.689,144.7588,16566.0
2019-03-11 13:00:00,166.0,166.09,165.85,165.86,23809.0,144.7588,144.8373,144.628,144.6367,23809.0
2019-03-11 13:05:00,165.85,165.94,165.76,165.91,20051.0,144.628,144.7065,144.5495,144.6803,20051.0
2019-03-11 13:10:00,165.9,166.24,165.89,166.22,22593.0,144.6716,144.9681,144.6629,144.9506,22593.0
2019-03-11 13:15:00,166.24,166.33,166.09,166.09,19910.0,144.9681,145.0466,144.8373,144.8373,19910.0
2019-03-11 13:20:00,166.05,166.12,165.95,165.95,14037.0,144.8024,144.8634,144.7152,144.7152,14037.0
2019-03-11 13:25:00,165.93,166.06,165.93,166.02,18866.0,144.6977,144.8111,144.6977,144.7762,18866.0
2019-03-11 13:30:00,166.03,166.12,166.0,166.11,16254.0,144.7849,144.8634,144.7588,144.8547,16254.0
2019-03-11 13:35:00,166.11,166.19,166.05,166.11,20157.0,144.8547,144.9245,144.8024,144.8547,20157.0
2019-03-11 13:40:00,166.11,166.12,165.63,165.63,33491.0,144.8547,144.8634,144.4361,144.4361,33491.0
2019-03-11 13:45:00,165.61,166.05,165.35,166.02,49068.0,144.4187,144.8024,144.192,144.7762,49068.0
2019-03-11 13:50:00,166.06,166.21,165.86,165.9,38173.0,144.8111,144.9419,144.6367,144.6716,38173.0
2019-03-11 13:55:00,165.88,166.0,165.33,165.53,56401.0,144.6541,144.7588,144.1745,144.3489,56401.0
2019-03-11 14:00:00,165.52,166.12,165.49,166.05,21655.0,144.3402,144.8634,144.314,144.8024,21655.0
2019-03-11 14:05:00,166.03,166.03,165.79,165.85,14232.0,144.7849,144.7849,144.5757,144.628,14232.0
2019-03-11 14:10:00,165.85,165.98,165.83,165.92,22966.0,144.628,144.7413,144.6105,144.689,22966.0
2019-03-11 14:15:00,165.92,165.93,165.74,165.8,25837.0,144.689,144.6977,144.5321,144.5844,25837.0
2019-03-11 14:20:00,165.81,166.03,165.74,166.0,20660.0,144.5931,144.7849,144.5321,144.7588,20660.0
2019-03-11 14:25:00,166.02,166.04,165.97,165.98,19939.0,144.7762,144.7937,144.7326,144.7413,19939.0
2019-03-11 14:30:00,165.98,166.04,165.86,165.94,19183.0,144.7413,144.7937,144.6367,144.7065,19183.0
2019-03-11 14:35:00,165.93,166.05,165.88,166.0,24648.0,144.6977,144.8024,144.6541,144.7588,24648.0
2019-03-11 14:40:00,166.0,166.0,165.84,165.85,13910.0,144.7588,144.7588,144.6193,144.628,13910.0
2019-03-11 14:45:00,165.86,165.86,165.78,165.81,15620.0,144.6367,144.6367,144.5669,144.5931,15620.0
2019-03-11 14:50:00,165.8,165.84,165.65,165.72,22129.0,144.5844,144.6193,144.4536,144.5146,22129.0
2019-03-11 14:55:00,165.73,165.82,165.58,165.6,24892.0,144.5233,144.6018,144.3925,144.41,24892.0
2019-03-11 15:00:00,165.59,165.7,165.55,165.67,29138.0,144.4012,144.4972,144.3664,144.471,29138.0
2019-03-11 15:05:00,165.67,165.71,165.56,165.66,23635.0,144.471,144.5059,144.3751,144.4623,23635.0
2019-03-11 15:10:00,165.65,165.77,165.59,165.61,30115.0,144.4536,144.5582,144.4012,144.4187,30115.0
2019-03-11 15:15:00,165.62,165.73,165.55,165.63,40044.0,144.4274,144.5233,144.3664,144.4361,40044.0
2019-03-11 15:20:00,165.63,165.67,165.56,165.67,44942.0,144.4361,144.471,144.3751,144.471,44942.0
2019-03-11 15:25:00,165.64,165.67,165.34,165.39,47242.0,144.4448,144.471,144.1832,144.2268,47242.0
2019-03-11 15:30:00,165.39,165.93,165.38,165.93,103376.0,144.2268,144.6977,144.2181,144.6977,103376.0
2019-03-11 15:35:00,165.93,166.02,165.88,165.94,87007.0,144.6977,144.7762,144.6541,144.7065,87007.0
2019-03-11 15:40:00,165.94,165.98,165.84,165.98,93787.0,144.7065,144.7413,144.6193,144.7413,93787.0
2019-03-11 15:45:00,166.02,166.3,166.01,166.12,113246.0,144.7762,145.0204,144.7675,144.8634,113246.0
2019-03-11 15:50:00,166.13,166.14,165.78,165.82,115231.0,144.8722,144.8809,144.5669,144.6018,115231.0
2019-03-11 15:55:00,165.82,165.89,165.53,165.62,279775.0,144.6018,144.6629,144.3489,144.4274,279775.0
2019-03-12 09:30:00,165.99,166.29,165.71,166.05,45404.0,144.7501,145.0117,144.5059,144.8024,45404.0
2019-03-12 09:35:00,166.13,166.4,165.61,166.22,21650.0,144.8722,145.1076,144.4187,144.9506,21650.0
2019-03-12 09:40:00,166.24,166.29,166.06,166.16,38045.0,144.9681,145.0117,144.8111,144.8983,38045.0
2019-03-12 09:45:00,166.14,166.18,165.67,165.91,30047.0,144.8809,144.9158,144.471,144.6803,30047.0
2019-03-12 09:50:00,165.95,165.96,165.56,165.88,21826.0,144.7152,144.7239,144.3751,144.6541,21826.0
2019-03-12 09:55:00,165.98,166.09,165.81,165.86,12226.0,144.7413,144.8373,144.5931,144.6367,12226.0
2019-03-12 10:00:00,165.86,165.91,165.58,165.83,17933.0,144.6367,144.6803,144.3925,144.6105,17933.0
2019-03-12 10:05:00,165.82,165.84,165.53,165.72,17096.0,144.6018,144.6193,144.3489,144.5146,17096.0
2019-03-12 10:10:00,165.71,165.86,165.68,165.72,16082.0,144.5059,144.6367,144.4797,144.5146,16082.0
2019-03-12 10:15:00,165.67,165.87,165.65,165.85,19779.0,144.471,144.6454,144.4536,144.628,19779.0
2019-03-12 10:20:00,165.87,166.12,165.86,165.86,26516.0,144.6454,144.8634,144.6367,144.6367,26516.0
2019-03-12 10:25:00,165.86,166.0,165.83,166.0,31607.0,144.6367,144.7588,144.6105,144.7588,31607.0
2019-03-12 10:30:00,166.04,166.18,165.95,166.09,29677.0,144.7937,144.9158,144.7152,144.8373,29677.0
2019-03-12 10:35:00,166.08,166.25,165.96,165.96,31234.0,144.8285,144.9768,144.7239,144.7239,31234.0
2019-03-12 10:40:00,165.96,165.97,165.71,165.74,20053.0,144.7239,144.7326,144.5059,144.5321,20053.0
2019-03-12 10:45:00,165.72,165.83,165.59,165.83,24348.0,144.5146,144.6105,144.4012,144.6105,24348.0
2019-03-12 10:50:00,165.83,166.1,165.82,166.03,30068.0,144.6105,144.846,144.6018,144.7849,30068.0
2019-03-12 10:55:00,166.01,166.25,165.97,166.12,37174.0,144.7675,144.9768,144.7326,144.8634,37174.0
2019-03-12 11:00:00,166.1,166.12,165.83,165.83,18736.0,144.846,144.8634,144.6105,144.6105,18736.0
2019-03-12 11:05:00,165.81,166.1,165.81,166.1,26308.0,144.5931,144.846,144.5931,144.846,26308.0
2019-03-12 11:10:00,166.09,166.09,165.76,165.78,22819.0,144.8373,144.8373,144.5495,144.5669,22819.0
2019-03-12 11:15:00,165.77,165.79,165.6,165.7,17798.0,144.5582,144.5757,144.41,144.4972,17798.0
2019-03-12 11:20:00,165.7,165.73,165.6,165.68,26139.0,144.4972,144.5233,144.41,144.4797,26139.0
2019-03-12 11:25:00,165.68,165.74,165.62,165.7,17732.0,144.4797,144.5321,144.4274,144.4972,17732.0
2019-03-12 11:30:00,165.69,165.91,165.63,165.91,24346.0,144.4885,144.6803,144.4361,144.6803,24346.0
2019-03-12 11:35:00,165.92,166.1,165.92,165.96,25174.0,144.689,144.846,144.689,144.7239,25174.0
2019-03-12 11:40:00,165.96,166.32,165.94,166.32,45652.0,144.7239,145.0378,144.7065,145.0378,45652.0
2019-03-12 11:45:00,166.28,166.33,166.17,166.17,20159.0,145.003,145.0466,144.907,144.907,20159.0
2019-03-12 11:50:00,166.17,166.61,166.16,166.46,23110.0,144.907,145.2907,144.8983,145.1599,23110.0
2019-03-12 11:55:00,166.48,166.56,166.45,166.52,19728.0,145.1774,145.2471,145.1512,145.2122,19728.0
2019-03-12 12:00:00,166.53,166.54,166.3,166.37,22815.0,145.221,145.2297,145.0204,145.0814,22815.0
2019-03-12 12:05:00,166.38,166.43,166.28,166.33,18336.0,145.0902,145.1338,145.003,145.0466,18336.0
2019-03-12 12:10:00,166.31,166.33,166.24,166.32,12046.0,145.0291,145.0466,144.9681,145.0378,12046.0
2019-03-12 12:15:00,166.34,166.43,166.33,166.42,17638.0,145.0553,145.1338,145.0466,145.125,17638.0
2019-03-12 12:20:00,166.41,166.42,166.09,166.16,22985.0,145.1163,145.125,144.8373,144.8983,22985.0
2019-03-12 12:25:00,166.15,166.29,166.03,166.22,21605.0,144.8896,145.0117,144.7849,144.9506,21605.0
2019-03-12 12:30:00,166.18,166.29,166.13,166.24,19165.0,144.9158,145.0117,144.8722,144.9681,19165.0
2019-03-12 12:35:00,166.23,166.4,166.23,166.36,23745.0,144.9594,145.1076,144.9594,145.0727,23745.0
2019-03-12 12:40:00,166.37,166.4,166.22,166.23,18064.0,145.0814,145.1076,144.9506,144.9594,18064.0
2019-03-12 12:45:00,166.23,166.29,166.17,166.23,15241.0,144.9594,145.0117,144.907,144.9594,15241.0
2019-03-12 12:50:00,166.22,166.23,166.02,166.1,16947.0,144.9506,144.9594,144.7762,144.846,16947.0
2019-03-12 12:55:00,166.11,166.19,166.09,166.16,13251.0,144.8547,144.9245,144.8373,144.8983,13251.0
2019-03-12 13:00:00,166.17,166.25,166.06,166.06,13737.0,144.907,144.9768,144.8111,144.8111,13737.0
2019-03-12 13:05:00,166.06,166.16,166.05,166.11,16540.0,144.8111,144.8983,144.8024,144.8547,16540.0
2019-03-12 13:10:00,166.1,166.13,166.03,166.06,19744.0,144.846,144.8722,144.7849,144.8111,19744.0
2019-03-12 13:15:00,166.04,166.04,165.93,165.93,12944.0,144.7937,144.7937,144.6977,144.6977,12944.0
2019-03-12 13:20:00,165.94,166.24,165.93,166.22,18546.0,144.7065,144.9681,144.6977,144.9506,18546.0
2019-03-12 13:25:00,166.22,166.35,166.22,166.35,15728.0,144.9506,145.064,144.9506,145.064,15728.0
2019-03-12 13:30:00,166.34,166.38,166.29,166.33,15921.0,145.0553,145.0902,145.0117,145.0466,15921.0
2019-03-12 13:35:00,166.34,166.41,166.32,166.35,20842.0,145.0553,145.1163,145.0378,145.064,20842.0
2019-03-12 13:40:00,166.35,166.54,166.34,166.52,19135.0,145.064,145.2297,145.0553,145.2122,19135.0
2019-03-12 13:45:00,166.52,166.6,166.49,166.56,22180.0,145.2122,145.282,145.1861,145.2471,22180.0
2019-03-12 13:50:00,166.56,166.67,166.51,166.67,24210.0,145.2471,145.3431,145.2035,145.3431,24210.0
2019-03-12 13:55:00,166.67,166.68,166.48,166.48,23073.0,145.3431,145.3518,145.1774,145.1774,23073.0
2019-03-12 14:00:00,166.48,166.55,166.44,166.54,20847.0,145.1774,145.2384,145.1425,145.2297,20847.0
2019-03-12 14:05:00,166.55,166.55,166.44,166.46,22110.0,145.2384,145.2384,145.1425,145.1599,22110.0
2019-03-12 14:10:00,166.46,166.54,166.44,166.54,21794.0,145.1599,145.2297,145.1425,145.2297,21794.0
2019-03-12 14:15:00,166.53,166.76,166.53,166.76,17611.0,145.221,145.4215,145.221,145.4215,17611.0
2019-03-12 14:20:00,166.75,166.76,166.51,166.52,28332.0,145.4128,145.4215,145.2035,145.2122,28332.0
2019-03-12 14:25:00,166.52,166.52,166.41,166.46,26206.0,145.2122,145.2122,145.1163,145.1599,26206.0
2019-03-12 14:30:00,166.47,166.53,166.41,166.49,20418.0,145.1686,145.221,145.1163,145.1861,20418.0
2019-03-12 14:35:00,166.49,166.53,166.34,166.34,21522.0,145.1861,145.221,145.0553,145.0553,21522.0
2019-03-12 14:40:00,166.34,166.41,166.32,166.37,21086.0,145.0553,145.1163,145.0378,145.0814,21086.0
2019-03-12 14:45:00,166.37,166.43,166.31,166.39,22083.0,145.0814,145.1338,145.0291,145.0989,22083.0
2019-03-12 14:50:00,166.39,166.44,166.36,166.37,29969.0,145.0989,145.1425,145.0727,145.0814,29969.0
2019-03-12 14:55:00,166.36,166.44,166.33,166.38,25929.0,145.0727,145.1425,145.0466,145.0902,25929.0
2019-03-12 15:00:00,166.37,166.37,166.17,166.25,25079.0,145.0814,145.0814,144.907,144.9768,25079.0
2019-03-12 15:05:00,166.25,166.34,166.2,166.31,23010.0,144.9768,145.0553,144.9332,145.0291,23010.0
2019-03-12 15:10:00,166.3,166.34,166.12,166.17,30777.0,145.0204,145.0553,144.8634,144.907,30777.0
2019-03-12 15:15:00,166.17,166.17,165.87,165.89,27423.0,144.907,144.907,144.6454,144.6629,27423.0
2019-03-12 15:20:00,165.88,165.96,165.75,165.92,44005.0,144.6541,144.7239,144.5408,144.689,44005.0
2019-03-12 15:25:00,165.91,165.97,165.82,165.85,30019.0,144.6803,144.7326,144.6018,144.628,30019.0
2019-03-12 15:30:00,165.84,165.87,165.68,165.78,50016.0,144.6193,144.6454,144.4797,144.5669,50016.0
2019-03-12 15:35:00,165.77,165.77,165.45,165.55,76271.0,144.5582,144.5582,144.2792,144.3664,76271.0
2019-03-12 15:40:00,165.55,165.65,165.39,165.65,61922.0,144.3664,144.4536,144.2268,144.4536,61922.0
2019-03-12 15:45:00,165.67,165.78,165.61,165.66,70852.0,144.471,144.5669,144.4187,144.4623,70852.0
2019-03-12 15:50:00,165.63,165.65,165.43,165.44,81943.0,144.4361,144.4536,144.2617,144.2704,81943.0
2019-03-12 15:55:00,165.42,165.43,164.53,164.86,546443.0,144.253,144.2617,143.4769,143.7647,546443.0
2019-03-13 09:30:00,166.1,166.12,165.19,165.73,59891.0,144.846,144.8634,144.0524,144.5233,59891.0
2019-03-13 09:35:00,165.8,165.89,165.51,165.88,45837.0,144.5844,144.6629,144.3315,144.6541,45837.0
2019-03-13 09:40:00,165.85,166.08,165.76,166.02,33487.0,144.628,144.8285,144.5495,144.7762,33487.0
2019-03-13 09:45:00,166.02,166.14,165.95,166.0,28029.0,144.7762,144.8809,144.7152,144.7588,28029.0
2019-03-13 09:50:00,166.02,166.57,165.98,166.57,23055.0,144.7762,145.2558,144.7413,145.2558,23055.0
2019-03-13 09:55:00,166.55,166.97,166.54,166.83,32924.0,145.2384,145.6047,145.2297,145.4826,32924.0
2019-03-13 10:00:00,166.8,167.07,166.8,167.03,30304.0,145.4564,145.6919,145.4564,145.657,30304.0
2019-03-13 10:05:00,167.07,167.07,166.86,166.98,21801.0,145.6919,145.6919,145.5087,145.6134,21801.0
2019-03-13 10:10:00,166.96,167.0,166.88,166.98,27311.0,145.5959,145.6308,145.5262,145.6134,27311.0
2019-03-13 10:15:00,166.98,167.01,166.81,166.97,34480.0,145.6134,145.6395,145.4651,145.6047,34480.0
2019-03-13 10:20:00,166.96,167.08,166.95,167.08,25678.0,145.5959,145.7006,145.5872,145.7006,25678.0
2019-03-13 10:25:00,167.09,167.2,167.01,167.19,28308.0,145.7093,145.8052,145.6395,145.7965,28308.0
2019-03-13 10:30:00,167.25,167.32,166.92,166.95,38101.0,145.8488,145.9099,145.5611,145.5872,38101.0
2019-03-13 10:35:00,166.96,167.11,166.93,167.05,31985.0,145.5959,145.7268,145.5698,145.6744,31985.0
2019-03-13 10:40:00,167.04,167.46,166.97,167.45,27367.0,145.6657,146.032,145.6047,146.0232,27367.0
2019-03-13 10:45:00,167.46,167.68,167.45,167.53,43203.0,146.032,146.2238,146.0232,146.093,43203.0
2019-03-13 10:50:00,167.53,167.98,167.5,167.98,70921.0,146.093,146.4854,146.0668,146.4854,70921.0
2019-03-13 10:55:00,167.95,168.15,167.94,168.06,42481.0,146.4593,146.6337,146.4505,146.5552,42481.0
2019-03-13 11:00:00,168.08,168.37,168.06,168.1,45358.0,146.5726,146.8255,146.5552,146.5901,45358.0
2019-03-13 11:05:00,168.09,168.29,167.96,168.28,30745.0,146.5814,146.7558,146.468,146.747,30745.0
2019-03-13 11:10:00,168.29,168.48,168.19,168.37,32724.0,146.7558,146.9214,146.6686,146.8255,32724.0
2019-03-13 11:15:00,168.4,168.66,168.35,168.64,28157.0,146.8517,147.0784,146.8081,147.061,28157.0
2019-03-13 11:20:00,168.64,168.67,168.44,168.46,33114.0,147.061,147.0871,146.8866,146.904,33114.0
2019-03-13 11:25:00,168.47,168.71,168.46,168.71,33547.0,146.9127,147.122,146.904,147.122,33547.0
2019-03-13 11:30:00,168.71,168.78,168.62,168.74,24411.0,147.122,147.1831,147.0435,147.1482,24411.0
2019-03-13 11:35:00,168.72,168.92,168.72,168.75,23654.0,147.1307,147.3051,147.1307,147.1569,23654.0
2019-03-13 11:40:00,168.77,168.87,168.57,168.59,34942.0,147.1743,147.2615,146.9999,147.0174,34942.0
2019-03-13 11:45:00,168.58,168.64,168.26,168.28,33197.0,147.0087,147.061,146.7296,146.747,33197.0
2019-03-13 11:50:00,168.28,168.36,168.22,168.33,20734.0,146.747,146.8168,146.6947,146.7906,20734.0
2019-03-13 11:55:00,168.36,168.49,168.15,168.15,31952.0,146.8168,146.9302,146.6337,146.6337,31952.0
2019-03-13 12:00:00,168.19,168.45,168.16,168.44,19147.0,146.6686,146.8953,146.6424,146.8866,19147.0
2019-03-13 12:05:00,168.44,168.52,168.3,168.32,13146.0,146.8866,146.9563,146.7645,146.7819,13146.0
2019-03-13 12:10:00,168.29,168.3,168.11,168.11,14503.0,146.7558,146.7645,146.5988,146.5988,14503.0
2019-03-13 12:15:00,168.12,168.12,167.98,168.02,16028.0,146.6075,146.6075,146.4854,146.5203,16028.0
2019-03-13 12:20:00,167.99,168.03,167.92,167.92,18901.0,146.4941,146.529,146.4331,146.4331,18901.0
2019-03-13 12:25:00,167.92,168.13,167.87,168.12,14100.0,146.4331,146.6162,146.3895,146.6075,14100.0
2019-03-13 12:30:00,168.1,168.1,167.81,167.87,17242.0,146.5901,146.5901,146.3372,146.3895,17242.0
2019-03-13 12:35:00,167.86,167.95,167.8,167.84,15594.0,146.3808,146.4593,146.3285,146.3633,15594.0
2019-03-13 12:40:00,167.85,168.02,167.83,167.98,26610.0,146.3721,146.5203,146.3546,146.4854,26610.0
2019-03-13 12:45:00,168.01,168.04,167.92,168.04,11427.0,146.5116,146.5377,146.4331,146.5377,11427.0
2019-03-13 12:50:00,168.05,168.14,168.0,168.05,12546.0,146.5465,146.625,146.5029,146.5465,12546.0
2019-03-13 12:55:00,168.01,168.06,167.93,167.99,14413.0,146.5116,146.5552,146.4418,146.4941,14413.0
2019-03-13 13:00:00,167.99,168.08,167.99,168.05,12573.0,146.4941,146.5726,146.4941,146.5465,12573.0
2019-03-13 13:05:00,168.05,168.12,168.0,168.04,21229.0,146.5465,146.6075,146.5029,146.5377,21229.0
2019-03-13 13:10:00,168.03,168.21,168.01,168.18,16350.0,146.529,146.686,146.5116,146.6598,16350.0
2019-03-13 13:15:00,168.19,168.32,168.19,168.28,11445.0,146.6686,146.7819,146.6686,146.747,11445.0
2019-03-13 13:20:00,168.27,168.3,168.19,168.22,14129.0,146.7383,146.7645,146.6686,146.6947,14129.0
2019-03-13 13:25:00,168.21,168.28,168.14,168.23,69593.0,146.686,146.747,146.625,146.7034,69593.0
2019-03-13 13:30:00,168.2,168.28,168.16,168.21,45972.0,146.6773,146.747,146.6424,146.686,45972.0
2019-03-13 13:35:00,168.23,168.44,168.15,168.44,47612.0,146.7034,146.8866,146.6337,146.8866,47612.0
2019-03-13 13:40:00,168.44,168.51,168.29,168.35,22733.0,146.8866,146.9476,146.7558,146.8081,22733.0
2019-03-13 13:45:00,168.34,168.36,168.24,168.31,61054.0,146.7994,146.8168,146.7122,146.7732,61054.0
2019-03-13 13:50:00,168.31,168.38,168.27,168.36,11790.0,146.7732,146.8342,146.7383,146.8168,11790.0
2019-03-13 13:55:00,168.36,168.4,168.2,168.31,27315.0,146.8168,146.8517,146.6773,146.7732,27315.0
2019-03-13 14:00:00,168.29,168.54,168.27,168.51,18578.0,146.7558,146.9738,146.7383,146.9476,18578.0
2019-03-13 14:05:00,168.51,168.64,168.48,168.57,16101.0,146.9476,147.061,146.9214,146.9999,16101.0
2019-03-13 14:10:00,168.54,168.59,168.45,168.54,22253.0,146.9738,147.0174,146.8953,146.9738,22253.0
2019-03-13 14:15:00,168.54,168.55,168.37,168.4,34579.0,146.9738,146.9825,146.8255,146.8517,34579.0
2019-03-13 14:20:00,168.4,168.46,168.33,168.36,25455.0,146.8517,146.904,146.7906,146.8168,25455.0
2019-03-13 14:25:00,168.36,168.47,168.23,168.24,31791.0,146.8168,146.9127,146.7034,146.7122,31791.0
2019-03-13 14:30:00,168.17,168.2,168.0,168.07,99963.0,146.6511,146.6773,146.5029,146.5639,99963.0
2019-03-13 14:35:00,168.1,168.17,167.95,167.95,40853.0,146.5901,146.6511,146.4593,146.4593,40853.0
2019-03-13 14:40:00,167.94,168.02,167.75,167.77,19952.0,146.4505,146.5203,146.2849,146.3023,19952.0
2019-03-13 14:45:00,167.74,167.76,167.43,167.54,30784.0,146.2761,146.2936,146.0058,146.1017,30784.0
2019-03-13 14:50:00,167.53,167.62,167.34,167.62,21681.0,146.093,146.1715,145.9273,146.1715,21681.0
2019-03-13 14:55:00,167.57,167.67,167.45,167.46,23869.0,146.1279,146.2151,146.0232,146.032,23869.0
2019-03-13 15:00:00,167.44,167.49,167.3,167.37,24772.0,146.0145,146.0581,145.8924,145.9535,24772.0
2019-03-13 15:05:00,167.41,167.41,167.11,167.17,21414.0,145.9884,145.9884,145.7268,145.7791,21414.0
2019-03-13 15:10:00,167.12,167.15,166.85,166.88,32289.0,145.7355,145.7616,145.5,145.5262,32289.0
2019-03-13 15:15:00,166.88,166.94,166.78,166.78,22847.0,145.5262,145.5785,145.439,145.439,22847.0
2019-03-13 15:20:00,166.75,166.93,166.67,166.93,30372.0,145.4128,145.5698,145.3431,145.5698,30372.0
2019-03-13 15:25:00,166.94,167.03,166.86,166.99,27877.0,145.5785,145.657,145.5087,145.6221,27877.0
2019-03-13 15:30:00,166.96,167.17,166.94,167.06,71851.0,145.5959,145.7791,145.5785,145.6831,71851.0
2019-03-13 15:35:00,167.07,167.16,166.99,166.99,51498.0,145.6919,145.7704,145.6221,145.6221,51498.0
2019-03-13 15:40:00,166.98,167.01,166.78,166.97,59568.0,145.6134,145.6395,145.439,145.6047,59568.0
2019-03-13 15:45:00,166.97,167.05,166.78,166.78,58837.0,145.6047,145.6744,145.439,145.439,58837.0
2019-03-13 15:50:00,166.79,167.03,166.79,166.93,82697.0,145.4477,145.657,145.4477,145.5698,82697.0
2019-03-13 15:55:00,166.94,166.99,166.63,166.84,170165.0,145.5785,145.6221,145.3082,145.4913,170165.0
2019-03-14 09:30:00,167.18,167.34,166.42,166.76,56288.0,145.7878,145.9273,145.125,145.4215,56288.0
2019-03-14 09:35:00,166.76,166.78,166.43,166.52,19781.0,145.4215,145.439,145.1338,145.2122,19781.0
2019-03-14 09:40:00,166.49,166.89,165.95,166.0,27945.0,145.1861,145.5349,144.7152,144.7588,27945.0
2019-03-14 09:45:00,165.97,166.12,165.76,165.94,34376.0,144.7326,144.8634,144.5495,144.7065,34376.0
2019-03-14 09:50:00,165.93,165.93,165.43,165.59,14509.0,144.6977,144.6977,144.2617,144.4012,14509.0
2019-03-14 09:55:00,165.63,165.68,165.32,165.59,27327.0,144.4361,144.4797,144.1658,144.4012,27327.0
2019-03-14 10:00:00,165.53,165.54,165.1,165.1,31383.0,144.3489,144.3576,143.9739,143.9739,31383.0
2019-03-14 10:05:00,165.11,165.13,164.6,164.79,58344.0,143.9827,144.0001,143.5379,143.7036,58344.0
2019-03-14 10:10:00,164.8,165.13,164.79,165.08,35404.0,143.7123,144.0001,143.7036,143.9565,35404.0
2019-03-14 10:15:00,165.06,165.26,165.03,165.04,35831.0,143.9391,144.1135,143.9129,143.9216,35831.0
2019-03-14 10:20:00,165.06,165.28,164.98,165.15,33801.0,143.9391,144.1309,143.8693,144.0175,33801.0
2019-03-14 10:25:00,165.16,165.26,165.1,165.13,32233.0,144.0263,144.1135,143.9739,144.0001,32233.0
2019-03-14 10:30:00,165.11,165.14,164.93,165.03,30570.0,143.9827,144.0088,143.8257,143.9129,30570.0
2019-03-14 10:35:00,165.03,165.32,164.97,165.3,67903.0,143.9129,144.1658,143.8606,144.1484,67903.0
2019-03-14 10:40:00,165.28,165.31,165.13,165.13,19263.0,144.1309,144.1571,144.0001,144.0001,19263.0
2019-03-14 10:45:00,165.12,165.16,165.04,165.16,34214.0,143.9914,144.0263,143.9216,144.0263,34214.0
2019-03-14 10:50:00,165.16,165.28,165.03,165.21,21588.0,144.0263,144.1309,143.9129,144.0699,21588.0
2019-03-14 10:55:00,165.22,165.28,165.08,165.25,25777.0,144.0786,144.1309,143.9565,144.1048,25777.0
2019-03-14 11:00:00,165.28,165.29,165.01,165.06,25260.0,144.1309,144.1396,143.8955,143.9391,25260.0
2019-03-14 11:05:00,165.06,165.2,165.02,165.17,22853.0,143.9391,144.0612,143.9042,144.035,22853.0
2019-03-14 11:10:00,165.18,165.4,165.14,165.39,27261.0,144.0437,144.2356,144.0088,144.2268,27261.0
2019-03-14 11:15:00,165.4,165.51,165.36,165.41,25521.0,144.2356,144.3315,144.2007,144.2443,25521.0
2019-03-14 11:20:00,165.4,165.41,165.25,165.39,14832.0,144.2356,144.2443,144.1048,144.2268,14832.0
2019-03-14 11:25:00,165.41,165.48,165.38,165.45,22910.0,144.2443,144.3053,144.2181,144.2792,22910.0
2019-03-14 11:30:00,165.46,165.68,165.45,165.68,21618.0,144.2879,144.4797,144.2792,144.4797,21618.0
2019-03-14 11:35:00,165.69,165.69,165.57,165.67,15965.0,144.4885,144.4885,144.3838,144.471,15965.0
2019-03-14 11:40:00,165.65,165.75,165.63,165.73,16865.0,144.4536,144.5408,144.4361,144.5233,16865.0
2019-03-14 11:45:00,165.73,165.9,165.69,165.83,15518.0,144.5233,144.6716,144.4885,144.6105,15518.0
2019-03-14 11:50:00,165.83,165.87,165.73,165.73,16416.0,144.6105,144.6454,144.5233,144.5233,16416.0
2019-03-14 11:55:00,165.72,165.76,165.54,165.56,18623.0,144.5146,144.5495,144.3576,144.3751,18623.0
2019-03-14 12:00:00,165.58,165.63,165.53,165.62,13636.0,144.3925,144.4361,144.3489,144.4274,13636.0
2019-03-14 12:05:00,165.6,165.74,165.58,165.71,19721.0,144.41,144.5321,144.3925,144.5059,19721.0
2019-03-14 12:10:00,165.7,165.72,165.6,165.72,10450.0,144.4972,144.5146,144.41,144.5146,10450.0
2019-03-14 12:15:00,165.72,165.98,165.72,165.92,20671.0,144.5146,144.7413,144.5146,144.689,20671.0
2019-03-14 12:20:00,165.95,165.97,165.68,165.69,15416.0,144.7152,144.7326,144.4797,144.4885,15416.0
2019-03-14 12:25:00,165.7,165.81,165.7,165.81,12009.0,144.4972,144.5931,144.4972,144.5931,12009.0
2019-03-14 12:30:00,165.8,165.82,165.69,165.72,13903.0,144.5844,144.6018,144.4885,144.5146,13903.0
2019-03-14 12:35:00,165.71,165.79,165.7,165.79,16347.0,144.5059,144.5757,144.4972,144.5757,16347.0
2019-03-14 12:40:00,165.78,165.85,165.78,165.82,11120.0,144.5669,144.628,144.5669,144.6018,11120.0
2019-03-14 12:45:00,165.83,165.9,165.81,165.9,18980.0,144.6105,144.6716,144.5931,144.6716,18980.0
2019-03-14 12:50:00,165.9,166.04,165.84,165.88,21480.0,144.6716,144.7937,144.6193,144.6541,21480.0
2019-03-14 12:55:00,165.86,165.89,165.81,165.85,13108.0,144.6367,144.6629,144.5931,144.628,13108.0
2019-03-14 13:00:00,165.85,165.87,165.74,165.75,12907.0,144.628,144.6454,144.5321,144.5408,12907.0
2019-03-14 13:05:00,165.74,165.76,165.67,165.74,17820.0,144.5321,144.5495,144.471,144.5321,17820.0
2019-03-14 13:10:00,165.75,165.75,165.64,165.68,13055.0,144.5408,144.5408,144.4448,144.4797,13055.0
2019-03-14 13:15:00,165.67,165.69,165.58,165.66,14422.0,144.471,144.4885,144.3925,144.4623,14422.0
2019-03-14 13:20:00,165.67,165.75,165.66,165.75,16666.0,144.471,144.5408,144.4623,144.5408,16666.0
2019-03-14 13:25:00,165.75,165.79,165.74,165.77,16308.0,144.5408,144.5757,144.5321,144.5582,16308.0
2019-03-14 13:30:00,165.76,165.81,165.73,165.74,16966.0,144.5495,144.5931,144.5233,144.5321,16966.0
2019-03-14 13:35:00,165.74,165.81,165.7,165.7,19406.0,144.5321,144.5931,144.4972,144.4972,19406.0
2019-03-14 13:40:00,165.71,165.71,165.57,165.64,9994.0,144.5059,144.5059,144.3838,144.4448,9994.0
2019-03-14 13:45:00,165.65,165.7,165.63,165.68,16177.0,144.4536,144.4972,144.4361,144.4797,16177.0
2019-03-14 13:50:00,165.67,165.71,165.46,165.49,27810.0,144.471,144.5059,144.2879,144.314,27810.0
2019-03-14 13:55:00,165.49,165.64,165.47,165.6,12242.0,144.314,144.4448,144.2966,144.41,12242.0
2019-03-14 14:00:00,165.59,165.61,165.54,165.56,15513.0,144.4012,144.4187,144.3576,144.3751,15513.0
2019-03-14 14:05:00,165.57,165.58,165.43,165.49,14894.0,144.3838,144.3925,144.2617,144.314,14894.0
2019-03-14 14:10:00,165.51,165.58,165.5,165.54,18398.0,144.3315,144.3925,144.3228,144.3576,18398.0
2019-03-14 14:15:00,165.55,165.7,165.54,165.7,19017.0,144.3664,144.4972,144.3576,144.4972,19017.0
2019-03-14 14:20:00,165.7,165.76,165.68,165.73,20247.0,144.4972,144.5495,144.4797,144.5233,20247.0
2019-03-14 14:25:00,165.73,165.77,165.72,165.75,15440.0,144.5233,144.5582,144.5146,144.5408,15440.0
2019-03-14 14:30:00,165.75,165.75,165.65,165.67,20364.0,144.5408,144.5408,144.4536,144.471,20364.0
2019-03-14 14:35:00,165.68,165.72,165.61,165.63,17982.0,144.4797,144.5146,144.4187,144.4361,17982.0
2019-03-14 14:40:00,165.64,165.71,165.6,165.71,16876.0,144.4448,144.5059,144.41,144.5059,16876.0
2019-03-14 14:45:00,165.71,165.71,165.51,165.51,21790.0,144.5059,144.5059,144.3315,144.3315,21790.0
2019-03-14 14:50:00,165.52,165.55,165.39,165.46,24532.0,144.3402,144.3664,144.2268,144.2879,24532.0
2019-03-14 14:55:00,165.47,165.59,165.39,165.55,24621.0,144.2966,144.4012,144.2268,144.3664,24621.0
2019-03-14 15:00:00,165.56,165.6,165.45,165.54,27145.0,144.3751,144.41,144.2792,144.3576,27145.0
2019-03-14 15:05:00,165.54,165.75,165.51,165.75,32619.0,144.3576,144.5408,144.3315,144.5408,32619.0
2019-03-14 15:10:00,165.74,165.89,165.73,165.88,52407.0,144.5321,144.6629,144.5233,144.6541,52407.0
2019-03-14 15:15:00,165.88,165.92,165.77,165.82,80949.0,144.6541,144.689,144.5582,144.6018,80949.0
2019-03-14 15:20:00,165.81,165.81,165.5,165.52,32437.0,144.5931,144.5931,144.3228,144.3402,32437.0
2019-03-14 15:25:00,165.52,165.66,165.47,165.66,40182.0,144.3402,144.4623,144.2966,144.4623,40182.0
2019-03-14 15:30:00,165.66,165.76,165.63,165.7,47360.0,144.4623,144.5495,144.4361,144.4972,47360.0
2019-03-14 15:35:00,165.7,165.74,165.56,165.63,59712.0,144.4972,144.5321,144.3751,144.4361,59712.0
2019-03-14 15:40:00,165.63,165.65,165.48,165.62,63876.0,144.4361,144.4536,144.3053,144.4274,63876.0
2019-03-14 15:45:00,165.63,165.63,165.4,165.47,85567.0,144.4361,144.4361,144.2356,144.2966,85567.0
2019-03-14 15:50:00,165.46,165.47,165.09,165.13,133934.0,144.2879,144.2966,143.9652,144.0001,133934.0
2019-03-14 15:55:00,165.12,165.24,165.02,165.18,246361.0,143.9914,144.096,143.9042,144.0437,246361.0
2019-03-15 09:30:00,164.49,166.37,164.33,166.16,862929.0,143.442,145.0814,143.3025,144.8983,862929.0
2019-03-15 09:35:00,166.12,166.5,165.84,166.29,24461.0,144.8634,145.1948,144.6193,145.0117,24461.0
2019-03-15 09:40:00,166.28,166.61,165.94,165.94,22641.0,145.003,145.2907,144.7065,144.7065,22641.0
2019-03-15 09:45:00,166.05,166.06,165.63,165.63,21155.0,144.8024,144.8111,144.4361,144.4361,21155.0
2019-03-15 09:50:00,165.7,166.08,165.52,166.02,16514.0,144.4972,144.8285,144.3402,144.7762,16514.0
2019-03-15 09:55:00,166.0,166.11,165.68,165.97,23380.0,144.7588,144.8547,144.4797,144.7326,23380.0
2019-03-15 10:00:00,165.97,165.98,165.65,165.68,20677.0,144.7326,144.7413,144.4536,144.4797,20677.0
2019-03-15 10:05:00,165.66,165.78,165.48,165.5,13350.0,144.4623,144.5669,144.3053,144.3228,13350.0
2019-03-15 10:10:00,165.48,165.5,165.13,165.19,21885.0,144.3053,144.3228,144.0001,144.0524,21885.0
2019-03-15 10:15:00,165.19,165.34,165.07,165.29,21920.0,144.0524,144.1832,143.9478,144.1396,21920.0
2019-03-15 10:20:00,165.32,165.39,164.88,164.88,32267.0,144.1658,144.2268,143.7821,143.7821,32267.0
2019-03-15 10:25:00,164.87,165.11,164.78,165.11,31178.0,143.7734,143.9827,143.6949,143.9827,31178.0
2019-03-15 10:30:00,165.12,165.32,165.05,165.24,22454.0,143.9914,144.1658,143.9303,144.096,22454.0
2019-03-15 10:35:00,165.21,165.31,165.1,165.21,19138.0,144.0699,144.1571,143.9739,144.0699,19138.0
2019-03-15 10:40:00,165.16,165.3,165.16,165.3,18254.0,144.0263,144.1484,144.0263,144.1484,18254.0
2019-03-15 10:45:00,165.28,165.43,165.28,165.35,21754.0,144.1309,144.2617,144.1309,144.192,21754.0
2019-03-15 10:50:00,165.35,165.4,165.16,165.2,27962.0,144.192,144.2356,144.0263,144.0612,27962.0
2019-03-15 10:55:00,165.18,165.55,165.18,165.4,20398.0,144.0437,144.3664,144.0437,144.2356,20398.0
2019-03-15 11:00:00,165.41,165.41,165.18,165.26,24598.0,144.2443,144.2443,144.0437,144.1135,24598.0
2019-03-15 11:05:00,165.25,165.29,165.08,165.09,22749.0,144.1048,144.1396,143.9565,143.9652,22749.0
2019-03-15 11:10:00,165.08,165.12,164.86,164.92,35365.0,143.9565,143.9914,143.7647,143.817,35365.0
2019-03-15 11:15:00,164.95,165.09,164.79,165.09,29092.0,143.8431,143.9652,143.7036,143.9652,29092.0
2019-03-15 11:20:00,165.09,165.09,164.87,165.03,21257.0,143.9652,143.9652,143.7734,143.9129,21257.0
2019-03-15 11:25:00,165.01,165.02,164.87,165.0,18853.0,143.8955,143.9042,143.7734,143.8867,18853.0
2019-03-15 11:30:00,165.01,165.06,164.82,164.95,19207.0,143.8955,143.9391,143.7298,143.8431,19207.0
2019-03-15 11:35:00,164.95,164.99,164.9,164.95,23632.0,143.8431,143.878,143.7995,143.8431,23632.0
2019-03-15 11:40:00,164.94,165.21,164.93,165.15,26027.0,143.8344,144.0699,143.8257,144.0175,26027.0
2019-03-15 11:45:00,165.16,165.59,165.16,165.59,26254.0,144.0263,144.4012,144.0263,144.4012,26254.0
2019-03-15 11:50:00,165.58,165.62,165.52,165.56,12287.0,144.3925,144.4274,144.3402,144.3751,12287.0
2019-03-15 11:55:00,165.56,165.58,165.41,165.53,35639.0,144.3751,144.3925,144.2443,144.3489,35639.0
2019-03-15 12:00:00,165.56,165.56,165.38,165.47,27109.0,144.3751,144.3751,144.2181,144.2966,27109.0
2019-03-15 12:05:00,165.5,165.55,165.39,165.42,30463.0,144.3228,144.3664,144.2268,144.253,30463.0
2019-03-15 12:10:00,165.43,165.43,165.27,165.39,42640.0,144.2617,144.2617,144.1222,144.2268,42640.0
2019-03-15 12:15:00,165.39,165.93,165.39,165.93,16181.0,144.2268,144.6977,144.2268,144.6977,16181.0
2019-03-15 12:20:00,165.94,166.08,165.87,165.94,15522.0,144.7065,144.8285,144.6454,144.7065,15522.0
2019-03-15 12:25:00,165.92,165.96,165.77,165.78,18605.0,144.689,144.7239,144.5582,144.5669,18605.0
2019-03-15 12:30:00,165.79,166.03,165.79,165.97,16846.0,144.5757,144.7849,144.5757,144.7326,16846.0
2019-03-15 12:35:00,165.92,166.07,165.91,165.92,15054.0,144.689,144.8198,144.6803,144.689,15054.0
2019-03-15 12:40:00,165.93,166.03,165.87,166.01,9487.0,144.6977,144.7849,144.6454,144.7675,9487.0
2019-03-15 12:45:00,166.01,166.05,165.98,166.0,19520.0,144.7675,144.8024,144.7413,144.7588,19520.0
2019-03-15 12:50:00,165.99,166.11,165.91,166.08,25010.0,144.7501,144.8547,144.6803,144.8285,25010.0
2019-03-15 12:55:00,166.08,166.19,166.03,166.12,32934.0,144.8285,144.9245,144.7849,144.8634,32934.0
2019-03-15 13:00:00,166.14,166.37,166.12,166.36,30510.0,144.8809,145.0814,144.8634,145.0727,30510.0
2019-03-15 13:05:00,166.36,166.46,166.34,166.42,33501.0,145.0727,145.1599,145.0553,145.125,33501.0
2019-03-15 13:10:00,166.43,166.5,166.35,166.37,37385.0,145.1338,145.1948,145.064,145.0814,37385.0
2019-03-15 13:15:00,166.35,166.35,166.15,166.15,10913.0,145.064,145.064,144.8896,144.8896,10913.0
2019-03-15 13:20:00,166.11,166.14,166.02,166.08,10911.0,144.8547,144.8809,144.7762,144.8285,10911.0
2019-03-15 13:25:00,166.11,166.11,166.03,166.08,9681.0,144.8547,144.8547,144.7849,144.8285,9681.0
2019-03-15 13:30:00,166.09,166.14,165.85,165.87,16483.0,144.8373,144.8809,144.628,144.6454,16483.0
2019-03-15 13:35:00,165.85,165.86,165.65,165.65,21738.0,144.628,144.6367,144.4536,144.4536,21738.0
2019-03-15 13:40:00,165.66,165.68,165.52,165.66,10004.0,144.4623,144.4797,144.3402,144.4623,10004.0
2019-03-15 13:45:00,165.66,165.66,165.58,165.59,15268.0,144.4623,144.4623,144.3925,144.4012,15268.0
2019-03-15 13:50:00,165.59,165.64,165.55,165.55,13776.0,144.4012,144.4448,144.3664,144.3664,13776.0
2019-03-15 13:55:00,165.56,165.56,165.38,165.44,12753.0,144.3751,144.3751,144.2181,144.2704,12753.0
2019-03-15 14:00:00,165.42,165.43,165.32,165.32,9406.0,144.253,144.2617,144.1658,144.1658,9406.0
2019-03-15 14:05:00,165.32,165.33,165.02,165.02,26645.0,144.1658,144.1745,143.9042,143.9042,26645.0
2019-03-15 14:10:00,165.05,165.07,164.96,164.97,13183.0,143.9303,143.9478,143.8519,143.8606,13183.0
2019-03-15 14:15:00,164.97,165.17,164.95,165.08,24725.0,143.8606,144.035,143.8431,143.9565,24725.0
2019-03-15 14:20:00,165.07,165.07,164.79,164.8,29662.0,143.9478,143.9478,143.7036,143.7123,29662.0
2019-03-15 14:25:00,164.79,164.86,164.7,164.85,18576.0,143.7036,143.7647,143.6251,143.7559,18576.0
2019-03-15 14:30:00,164.86,164.89,164.74,164.81,19501.0,143.7647,143.7908,143.66,143.7211,19501.0
2019-03-15 14:35:00,164.81,165.06,164.8,165.05,15245.0,143.7211,143.9391,143.7123,143.9303,15245.0
2019-03-15 14:40:00,165.05,165.06,164.87,164.87,18584.0,143.9303,143.9391,143.7734,143.7734,18584.0
2019-03-15 14:45:00,164.85,164.87,164.76,164.79,18647.0,143.7559,143.7734,143.6775,143.7036,18647.0
2019-03-15 14:50:00,164.8,164.96,164.68,164.95,53729.0,143.7123,143.8519,143.6077,143.8431,53729.0
2019-03-15 14:55:00,165.0,165.13,164.91,164.91,26531.0,143.8867,144.0001,143.8083,143.8083,26531.0
2019-03-15 15:00:00,164.91,164.91,164.55,164.62,23729.0,143.8083,143.8083,143.4943,143.5554,23729.0
2019-03-15 15:05:00,164.6,164.6,164.42,164.42,31723.0,143.5379,143.5379,143.381,143.381,31723.0
2019-03-15 15:10:00,164.42,164.42,164.29,164.32,43644.0,143.381,143.381,143.2676,143.2938,43644.0
2019-03-15 15:15:00,164.31,164.33,164.21,164.22,33873.0,143.285,143.3025,143.1978,143.2066,33873.0
2019-03-15 15:20:00,164.23,164.63,164.22,164.63,35105.0,143.2153,143.5641,143.2066,143.5641,35105.0
2019-03-15 15:25:00,164.62,164.73,164.54,164.69,36363.0,143.5554,143.6513,143.4856,143.6164,36363.0
2019-03-15 15:30:00,164.7,164.71,164.32,164.5,48208.0,143.6251,143.6339,143.2938,143.4507,48208.0
2019-03-15 15:35:00,164.5,164.51,164.35,164.38,49438.0,143.4507,143.4594,143.3199,143.3461,49438.0
2019-03-15 15:40:00,164.39,164.74,164.38,164.7,52729.0,143.3548,143.66,143.3461,143.6251,52729.0
2019-03-15 15:45:00,164.73,164.85,164.64,164.77,96885.0,143.6513,143.7559,143.5728,143.6862,96885.0
2019-03-15 15:50:00,164.78,164.78,164.58,164.65,121886.0,143.6949,143.6949,143.5205,143.5815,121886.0
2019-03-15 15:55:00,164.71,165.17,164.7,165.04,303408.0,143.6339,144.035,143.6251,143.9216,303408.0
2019-03-18 09:30:00,165.0,165.38,164.82,164.91,52731.0,143.8867,144.2181,143.7298,143.8083,52731.0
2019-03-18 09:35:00,164.91,165.18,164.62,164.84,26496.0,143.8083,144.0437,143.5554,143.7472,26496.0
2019-03-18 09:40:00,164.84,165.43,164.84,165.37,15158.0,143.7472,144.2617,143.7472,144.2094,15158.0
2019-03-18 09:45:00,165.36,165.8,165.36,165.7,15018.0,144.2007,144.5844,144.2007,144.4972,15018.0
2019-03-18 09:50:00,165.73,165.87,165.52,165.52,12504.0,144.5233,144.6454,144.3402,144.3402,12504.0
2019-03-18 09:55:00,165.5,165.67,165.38,165.65,8993.0,144.3228,144.471,144.2181,144.4536,8993.0
2019-03-18 10:00:00,165.67,165.94,165.65,165.73,15779.0,144.471,144.7065,144.4536,144.5233,15779.0
2019-03-18 10:05:00,165.78,165.86,165.72,165.78,8069.0,144.5669,144.6367,144.5146,144.5669,8069.0
2019-03-18 10:10:00,165.84,165.9,165.69,165.77,14622.0,144.6193,144.6716,144.4885,144.5582,14622.0
2019-03-18 10:15:00,165.77,165.94,165.74,165.94,10823.0,144.5582,144.7065,144.5321,144.7065,10823.0
2019-03-18 10:20:00,165.94,166.22,165.94,166.14,24818.0,144.7065,144.9506,144.7065,144.8809,24818.0
2019-03-18 10:25:00,166.12,166.28,166.09,166.28,50265.0,144.8634,145.003,144.8373,145.003,50265.0
2019-03-18 10:30:00,166.3,166.51,166.22,166.51,58856.0,145.0204,145.2035,144.9506,145.2035,58856.0
2019-03-18 10:35:00,166.54,166.82,166.42,166.63,84681.0,145.2297,145.4739,145.125,145.3082,84681.0
2019-03-18 10:40:00,166.62,166.98,166.54,166.8,86256.0,145.2995,145.6134,145.2297,145.4564,86256.0
2019-03-18 10:45:00,166.83,166.97,166.72,166.86,34247.0,145.4826,145.6047,145.3867,145.5087,34247.0
2019-03-18 10:50:00,166.85,167.16,166.84,167.12,35190.0,145.5,145.7704,145.4913,145.7355,35190.0
2019-03-18 10:55:00,167.14,167.24,167.02,167.19,15654.0,145.7529,145.8401,145.6483,145.7965,15654.0
2019-03-18 11:00:00,167.16,167.25,166.96,167.21,12509.0,145.7704,145.8488,145.5959,145.814,12509.0
2019-03-18 11:05:00,167.22,167.34,167.11,167.18,16155.0,145.8227,145.9273,145.7268,145.7878,16155.0
2019-03-18 11:10:00,167.14,167.14,166.91,166.92,10770.0,145.7529,145.7529,145.5523,145.5611,10770.0
2019-03-18 11:15:00,166.95,166.97,166.54,166.55,9205.0,145.5872,145.6047,145.2297,145.2384,9205.0
2019-03-18 11:20:00,166.55,166.55,166.3,166.43,17588.0,145.2384,145.2384,145.0204,145.1338,17588.0
2019-03-18 11:25:00,166.46,166.51,166.33,166.36,17428.0,145.1599,145.2035,145.0466,145.0727,17428.0
2019-03-18 11:30:00,166.36,166.42,166.29,166.41,17745.0,145.0727,145.125,145.0117,145.1163,17745.0
2019-03-18 11:35:00,166.42,166.42,166.19,166.39,14700.0,145.125,145.125,144.9245,145.0989,14700.0
2019-03-18 11:40:00,166.39,166.45,166.31,166.31,6918.0,145.0989,145.1512,145.0291,145.0291,6918.0
2019-03-18 11:45:00,166.31,166.52,166.31,166.52,10131.0,145.0291,145.2122,145.0291,145.2122,10131.0
2019-03-18 11:50:00,166.53,166.8,166.53,166.7,14042.0,145.221,145.4564,145.221,145.3692,14042.0
2019-03-18 11:55:00,166.73,166.74,166.6,166.68,6530.0,145.3954,145.4041,145.282,145.3518,6530.0
2019-03-18 12:00:00,166.68,166.75,166.6,166.63,7853.0,145.3518,145.4128,145.282,145.3082,7853.0
2019-03-18 12:05:00,166.62,166.72,166.58,166.62,10480.0,145.2995,145.3867,145.2646,145.2995,10480.0
2019-03-18 12:10:00,166.63,166.76,166.58,166.72,10707.0,145.3082,145.4215,145.2646,145.3867,10707.0
2019-03-18 12:15:00,166.72,166.92,166.71,166.89,12227.0,145.3867,145.5611,145.3779,145.5349,12227.0
2019-03-18 12:20:00,166.89,167.03,166.84,166.85,10981.0,145.5349,145.657,145.4913,145.5,10981.0
2019-03-18 12:25:00,166.84,166.99,166.84,166.91,8850.0,145.4913,145.6221,145.4913,145.5523,8850.0
2019-03-18 12:30:00,166.91,166.93,166.84,166.93,7091.0,145.5523,145.5698,145.4913,145.5698,7091.0
2019-03-18 12:35:00,166.93,167.07,166.93,166.99,15537.0,145.5698,145.6919,145.5698,145.6221,15537.0
2019-03-18 12:40:00,166.95,167.03,166.95,166.99,5933.0,145.5872,145.657,145.5872,145.6221,5933.0
2019-03-18 12:45:00,167.0,167.1,166.99,167.09,13561.0,145.6308,145.718,145.6221,145.7093,13561.0
2019-03-18 12:50:00,167.11,167.4,167.07,167.38,15715.0,145.7268,145.9796,145.6919,145.9622,15715.0
2019-03-18 12:55:00,167.39,167.45,167.27,167.35,13895.0,145.9709,146.0232,145.8663,145.936,13895.0
2019-03-18 13:00:00,167.34,167.35,167.18,167.22,9671.0,145.9273,145.936,145.7878,145.8227,9671.0
2019-03-18 13:05:00,167.2,167.27,167.16,167.2,8992.0,145.8052,145.8663,145.7704,145.8052,8992.0
2019-03-18 13:10:00,167.2,167.22,167.16,167.17,14068.0,145.8052,145.8227,145.7704,145.7791,14068.0
2019-03-18 13:15:00,167.16,167.2,167.12,167.15,9669.0,145.7704,145.8052,145.7355,145.7616,9669.0
2019-03-18 13:20:00,167.16,167.22,167.13,167.22,12613.0,145.7704,145.8227,145.7442,145.8227,12613.0
2019-03-18 13:25:00,167.24,167.33,167.23,167.23,9883.0,145.8401,145.9186,145.8314,145.8314,9883.0
2019-03-18 13:30:00,167.21,167.25,167.17,167.22,12946.0,145.814,145.8488,145.7791,145.8227,12946.0
2019-03-18 13:35:00,167.2,167.26,167.17,167.25,24474.0,145.8052,145.8576,145.7791,145.8488,24474.0
2019-03-18 13:40:00,167.25,167.49,167.25,167.42,12184.0,145.8488,146.0581,145.8488,145.9971,12184.0
2019-03-18 13:45:00,167.42,167.47,167.18,167.28,42404.0,145.9971,146.0407,145.7878,145.875,42404.0
2019-03-18 13:50:00,167.28,167.55,167.24,167.55,11429.0,145.875,146.1104,145.8401,146.1104,11429.0
2019-03-18 13:55:00,167.56,167.57,167.45,167.5,16029.0,146.1192,146.1279,146.0232,146.0668,16029.0
2019-03-18 14:00:00,167.51,167.55,167.23,167.25,14942.0,146.0756,146.1104,145.8314,145.8488,14942.0
2019-03-18 14:05:00,167.25,167.27,167.18,167.19,14226.0,145.8488,145.8663,145.7878,145.7965,14226.0
2019-03-18 14:10:00,167.2,167.2,166.9,166.91,24123.0,145.8052,145.8052,145.5436,145.5523,24123.0
2019-03-18 14:15:00,166.89,166.93,166.74,166.85,19715.0,145.5349,145.5698,145.4041,145.5,19715.0
2019-03-18 14:20:00,166.86,166.86,166.52,166.56,38114.0,145.5087,145.5087,145.2122,145.2471,38114.0
2019-03-18 14:25:00,166.57,166.76,166.57,166.66,36290.0,145.2558,145.4215,145.2558,145.3343,36290.0
2019-03-18 14:30:00,166.66,166.68,166.11,166.38,59403.0,145.3343,145.3518,144.8547,145.0902,59403.0
2019-03-18 14:35:00,166.38,166.7,166.38,166.67,15332.0,145.0902,145.3692,145.0902,145.3431,15332.0
2019-03-18 14:40:00,166.67,166.83,166.64,166.82,15819.0,145.3431,145.4826,145.3169,145.4739,15819.0
2019-03-18 14:45:00,166.8,166.82,166.68,166.68,24168.0,145.4564,145.4739,145.3518,145.3518,24168.0
2019-03-18 14:50:00,166.68,166.69,166.52,166.56,29375.0,145.3518,145.3605,145.2122,145.2471,29375.0
2019-03-18 14:55:00,166.56,166.58,166.35,166.43,25498.0,145.2471,145.2646,145.064,145.1338,25498.0
2019-03-18 15:00:00,166.44,166.49,166.39,166.42,17408.0,145.1425,145.1861,145.0989,145.125,17408.0
2019-03-18 15:05:00,166.42,166.49,166.37,166.37,15586.0,145.125,145.1861,145.0814,145.0814,15586.0
2019-03-18 15:10:00,166.37,166.51,166.33,166.43,16133.0,145.0814,145.2035,145.0466,145.1338,16133.0
2019-03-18 15:15:00,166.42,166.62,166.42,166.62,13778.0,145.125,145.2995,145.125,145.2995,13778.0
2019-03-18 15:20:00,166.61,166.63,166.5,166.57,22548.0,145.2907,145.3082,145.1948,145.2558,22548.0
2019-03-18 15:25:00,166.58,166.65,166.5,166.51,41673.0,145.2646,145.3256,145.1948,145.2035,41673.0
2019-03-18 15:30:00,166.49,166.74,166.46,166.64,27297.0,145.1861,145.4041,145.1599,145.3169,27297.0
2019-03-18 15:35:00,166.65,166.65,166.4,166.46,39062.0,145.3256,145.3256,145.1076,145.1599,39062.0
2019-03-18 15:40:00,166.47,166.56,166.45,166.5,55975.0,145.1686,145.2471,145.1512,145.1948,55975.0
2019-03-18 15:45:00,166.51,166.82,166.45,166.78,142536.0,145.2035,145.4739,145.1512,145.439,142536.0
2019-03-18 15:50:00,166.79,166.83,166.59,166.64,81934.0,145.4477,145.4826,145.2733,145.3169,81934.0
2019-03-18 15:55:00,166.64,166.69,166.16,166.24,285666.0,145.3169,145.3605,144.8983,144.9681,285666.0
2019-03-19 09:30:00,165.87,165.93,165.14,165.14,92192.0,144.6454,144.6977,144.0088,144.0088,92192.0
2019-03-19 09:35:00,165.19,165.59,165.09,165.5,63941.0,144.0524,144.4012,143.9652,144.3228,63941.0
2019-03-19 09:40:00,165.49,165.64,165.11,165.27,36408.0,144.314,144.4448,143.9827,144.1222,36408.0
2019-03-19 09:45:00,165.29,165.83,165.17,165.17,74675.0,144.1396,144.6105,144.035,144.035,74675.0
2019-03-19 09:50:00,165.19,165.28,164.43,164.47,39943.0,144.0524,144.1309,143.3897,143.4246,39943.0
2019-03-19 09:55:00,164.42,164.47,163.9,164.16,60948.0,143.381,143.4246,142.9275,143.1542,60948.0
2019-03-19 10:00:00,164.28,164.48,163.91,163.91,37561.0,143.2589,143.4333,142.9362,142.9362,37561.0
2019-03-19 10:05:00,163.9,163.96,163.3,163.3,61457.0,142.9275,142.9798,142.4043,142.4043,61457.0
2019-03-19 10:10:00,163.32,163.33,162.78,162.94,74655.0,142.4217,142.4304,141.9508,142.0903,74655.0
2019-03-19 10:15:00,162.91,163.24,162.64,163.19,73113.0,142.0642,142.352,141.8287,142.3083,73113.0
2019-03-19 10:20:00,163.2,163.21,162.71,162.76,55668.0,142.3171,142.3258,141.8898,141.9334,55668.0
2019-03-19 10:25:00,162.75,162.77,162.36,162.71,63940.0,141.9247,141.9421,141.5846,141.8898,63940.0
2019-03-19 10:30:00,162.68,163.05,162.68,162.89,33723.0,141.8636,142.1863,141.8636,142.0467,33723.0
2019-03-19 10:35:00,162.88,163.04,162.76,162.95,36690.0,142.038,142.1775,141.9334,142.0991,36690.0
2019-03-19 10:40:00,162.95,163.08,162.71,162.74,48599.0,142.0991,142.2124,141.8898,141.9159,48599.0
2019-03-19 10:45:00,162.72,162.88,162.62,162.7,46764.0,141.8985,142.038,141.8113,141.881,46764.0
2019-03-19 10:50:00,162.71,162.73,162.05,162.05,66065.0,141.8898,141.9072,141.3142,141.3142,66065.0
2019-03-19 10:55:00,162.09,162.28,162.01,162.1,27469.0,141.3491,141.5148,141.2793,141.3578,27469.0
2019-03-19 11:00:00,162.1,162.47,162.09,162.31,37836.0,141.3578,141.6805,141.3491,141.541,37836.0
2019-03-19 11:05:00,162.3,162.37,162.08,162.16,52543.0,141.5322,141.5933,141.3404,141.4101,52543.0
2019-03-19 11:10:00,162.18,162.21,162.03,162.15,31559.0,141.4276,141.4537,141.2968,141.4014,31559.0
2019-03-19 11:15:00,162.16,162.25,162.02,162.24,32036.0,141.4101,141.4886,141.2881,141.4799,32036.0
2019-03-19 11:20:00,162.26,162.28,162.03,162.22,34468.0,141.4974,141.5148,141.2968,141.4625,34468.0
2019-03-19 11:25:00,162.24,162.35,162.14,162.14,27610.0,141.4799,141.5758,141.3927,141.3927,27610.0
2019-03-19 11:30:00,162.13,162.13,162.03,162.05,34152.0,141.384,141.384,141.2968,141.3142,34152.0
2019-03-19 11:35:00,162.08,162.27,162.01,162.01,27762.0,141.3404,141.5061,141.2793,141.2793,27762.0
2019-03-19 11:40:00,162.03,162.08,162.01,162.05,23569.0,141.2968,141.3404,141.2793,141.3142,23569.0
2019-03-19 11:45:00,162.06,162.06,161.91,161.99,70891.0,141.3229,141.3229,141.1921,141.2619,70891.0
2019-03-19 11:50:00,161.99,162.03,161.64,161.64,35896.0,141.2619,141.2968,140.9567,140.9567,35896.0
2019-03-19 11:55:00,161.65,162.05,161.64,162.0,56367.0,140.9654,141.3142,140.9567,141.2706,56367.0
2019-03-19 12:00:00,162.0,162.03,161.89,161.89,69412.0,141.2706,141.2968,141.1747,141.1747,69412.0
2019-03-19 12:05:00,161.89,162.01,161.78,161.83,32559.0,141.1747,141.2793,141.0788,141.1224,32559.0
2019-03-19 12:10:00,161.81,161.85,161.71,161.73,38351.0,141.1049,141.1398,141.0177,141.0352,38351.0
2019-03-19 12:15:00,161.74,161.8,161.65,161.8,38516.0,141.0439,141.0962,140.9654,141.0962,38516.0
2019-03-19 12:20:00,161.81,161.82,161.31,161.36,65785.0,141.1049,141.1137,140.6689,140.7125,65785.0
2019-03-19 12:25:00,161.34,161.38,160.88,160.97,95088.0,140.6951,140.73,140.2939,140.3724,95088.0
2019-03-19 12:30:00,160.98,161.05,160.9,161.01,55423.0,140.3811,140.4422,140.3114,140.4073,55423.0
2019-03-19 12:35:00,161.02,161.3,160.95,161.27,23537.0,140.416,140.6602,140.355,140.634,23537.0
2019-03-19 12:40:00,161.27,161.4,161.19,161.28,29939.0,140.634,140.7474,140.5643,140.6428,29939.0
2019-03-19 12:45:00,161.28,161.33,160.75,160.9,89559.0,140.6428,140.6864,140.1806,140.3114,89559.0
2019-03-19 12:50:00,160.9,161.18,160.68,160.78,83994.0,140.3114,140.5555,140.1195,140.2067,83994.0
2019-03-19 12:55:00,160.78,161.42,160.77,161.42,55699.0,140.2067,140.7648,140.198,140.7648,55699.0
2019-03-19 13:00:00,161.43,161.63,161.4,161.61,55378.0,140.7736,140.948,140.7474,140.9305,55378.0
2019-03-19 13:05:00,161.62,161.73,161.56,161.56,36782.0,140.9392,141.0352,140.8869,140.8869,36782.0
2019-03-19 13:10:00,161.56,161.77,161.55,161.59,18024.0,140.8869,141.0701,140.8782,140.9131,18024.0
2019-03-19 13:15:00,161.59,161.61,161.3,161.34,9949.0,140.9131,140.9305,140.6602,140.6951,9949.0
2019-03-19 13:20:00,161.35,161.47,161.28,161.29,29142.0,140.7038,140.8084,140.6428,140.6515,29142.0
2019-03-19 13:25:00,161.36,161.48,161.29,161.31,15802.0,140.7125,140.8172,140.6515,140.6689,15802.0
2019-03-19 13:30:00,161.31,161.48,161.31,161.43,11903.0,140.6689,140.8172,140.6689,140.7736,11903.0
2019-03-19 13:35:00,161.45,161.54,161.36,161.4,30082.0,140.791,140.8695,140.7125,140.7474,30082.0
2019-03-19 13:40:00,161.41,161.47,161.28,161.4,21704.0,140.7561,140.8084,140.6428,140.7474,21704.0
2019-03-19 13:45:00,161.38,161.38,161.25,161.29,10009.0,140.73,140.73,140.6166,140.6515,10009.0
2019-03-19 13:50:00,161.32,161.35,161.08,161.08,11373.0,140.6776,140.7038,140.4683,140.4683,11373.0
2019-03-19 13:55:00,161.11,161.16,160.98,161.11,56079.0,140.4945,140.5381,140.3811,140.4945,56079.0
2019-03-19 14:00:00,161.11,161.13,160.96,161.05,24272.0,140.4945,140.5119,140.3637,140.4422,24272.0
2019-03-19 14:05:00,161.02,161.07,160.85,160.91,30608.0,140.416,140.4596,140.2678,140.3201,30608.0
2019-03-19 14:10:00,160.92,160.94,160.74,160.87,18268.0,140.3288,140.3463,140.1718,140.2852,18268.0
2019-03-19 14:15:00,160.86,160.99,160.78,160.99,31775.0,140.2765,140.3899,140.2067,140.3899,31775.0
2019-03-19 14:20:00,160.96,161.16,160.96,160.99,110170.0,140.3637,140.5381,140.3637,140.3899,110170.0
2019-03-19 14:25:00,161.03,161.21,161.01,161.16,24689.0,140.4247,140.5817,140.4073,140.5381,24689.0
2019-03-19 14:30:00,161.18,161.36,161.12,161.36,17046.0,140.5555,140.7125,140.5032,140.7125,17046.0
2019-03-19 14:35:00,161.37,161.41,161.23,161.23,34009.0,140.7212,140.7561,140.5991,140.5991,34009.0
2019-03-19 14:40:00,161.25,161.37,161.15,161.35,42430.0,140.6166,140.7212,140.5294,140.7038,42430.0
2019-03-19 14:45:00,161.37,161.4,161.25,161.25,24851.0,140.7212,140.7474,140.6166,140.6166,24851.0
2019-03-19 14:50:00,161.23,161.25,161.12,161.2,27250.0,140.5991,140.6166,140.5032,140.573,27250.0
2019-03-19 14:55:00,161.19,161.24,160.92,160.97,53161.0,140.5643,140.6079,140.3288,140.3724,53161.0
2019-03-19 15:00:00,160.98,161.05,160.9,161.0,88904.0,140.3811,140.4422,140.3114,140.3986,88904.0
2019-03-19 15:05:00,161.0,161.21,160.99,161.09,33273.0,140.3986,140.5817,140.3899,140.4771,33273.0
2019-03-19 15:10:00,161.11,161.16,160.94,160.99,39174.0,140.4945,140.5381,140.3463,140.3899,39174.0
2019-03-19 15:15:00,160.98,161.05,160.9,161.02,25284.0,140.3811,140.4422,140.3114,140.416,25284.0
2019-03-19 15:20:00,161.02,161.02,160.73,160.8,25012.0,140.416,140.416,140.1631,140.2242,25012.0
2019-03-19 15:25:00,160.79,160.93,160.77,160.83,29145.0,140.2155,140.3375,140.198,140.2503,29145.0
2019-03-19 15:30:00,160.83,160.89,160.7,160.75,121667.0,140.2503,140.3027,140.137,140.1806,121667.0
2019-03-19 15:35:00,160.75,160.76,160.52,160.63,62614.0,140.1806,140.1893,139.98,140.0759,62614.0
2019-03-19 15:40:00,160.63,160.63,160.42,160.59,84562.0,140.0759,140.0759,139.8928,140.041,84562.0
2019-03-19 15:45:00,160.57,160.81,160.56,160.62,393946.0,140.0236,140.2329,140.0149,140.0672,393946.0
2019-03-19 15:50:00,160.62,160.63,160.31,160.34,192088.0,140.0672,140.0759,139.7969,139.823,192088.0
2019-03-19 15:55:00,160.32,160.83,160.32,160.83,326286.0,139.8056,140.2503,139.8056,140.2503,326286.0
2019-03-20 09:30:00,161.11,162.1,160.78,161.31,97990.0,140.4945,141.3578,140.2067,140.6689,97990.0
2019-03-20 09:35:00,161.38,161.63,160.89,160.9,33852.0,140.73,140.948,140.3027,140.3114,33852.0
2019-03-20 09:40:00,160.86,161.11,160.42,160.68,31713.0,140.2765,140.4945,139.8928,140.1195,31713.0
2019-03-20 09:45:00,160.62,160.98,160.45,160.59,30046.0,140.0672,140.3811,139.919,140.041,30046.0
2019-03-20 09:50:00,160.55,160.71,160.47,160.47,22045.0,140.0062,140.1457,139.9364,139.9364,22045.0
2019-03-20 09:55:00,160.47,160.77,160.41,160.54,33307.0,139.9364,140.198,139.8841,139.9974,33307.0
2019-03-20 10:00:00,160.48,160.49,160.15,160.36,36225.0,139.9451,139.9538,139.6573,139.8405,36225.0
2019-03-20 10:05:00,160.35,160.64,160.2,160.57,118509.0,139.8318,140.0846,139.7009,140.0236,118509.0
2019-03-20 10:10:00,160.65,160.7,160.4,160.46,19572.0,140.0934,140.137,139.8754,139.9277,19572.0
2019-03-20 10:15:00,160.47,160.67,160.43,160.56,34240.0,139.9364,140.1108,139.9015,140.0149,34240.0
2019-03-20 10:20:00,160.58,160.73,160.41,160.45,21881.0,140.0323,140.1631,139.8841,139.919,21881.0
2019-03-20 10:25:00,160.47,160.52,160.27,160.51,22292.0,139.9364,139.98,139.762,139.9713,22292.0
2019-03-20 10:30:00,160.52,160.77,160.52,160.55,24741.0,139.98,140.198,139.98,140.0062,24741.0
2019-03-20 10:35:00,160.58,160.75,160.47,160.75,59844.0,140.0323,140.1806,139.9364,140.1806,59844.0
2019-03-20 10:40:00,160.72,160.79,160.46,160.52,31865.0,140.1544,140.2155,139.9277,139.98,31865.0
2019-03-20 10:45:00,160.53,160.77,160.53,160.63,59053.0,139.9887,140.198,139.9887,140.0759,59053.0
2019-03-20 10:50:00,160.66,160.71,160.57,160.61,33533.0,140.1021,140.1457,140.0236,140.0585,33533.0
2019-03-20 10:55:00,160.57,160.65,160.44,160.57,22880.0,140.0236,140.0934,139.9102,140.0236,22880.0
2019-03-20 11:00:00,160.59,160.77,160.56,160.77,17139.0,140.041,140.198,140.0149,140.198,17139.0
2019-03-20 11:05:00,160.73,160.86,160.72,160.86,44053.0,140.1631,140.2765,140.1544,140.2765,44053.0
2019-03-20 11:10:00,160.85,161.09,160.84,161.01,24660.0,140.2678,140.4771,140.2591,140.4073,24660.0
2019-03-20 11:15:00,160.98,161.26,160.87,161.26,20779.0,140.3811,140.6253,140.2852,140.6253,20779.0
2019-03-20 11:20:00,161.25,161.27,160.99,161.09,21134.0,140.6166,140.634,140.3899,140.4771,21134.0
2019-03-20 11:25:00,161.09,161.13,161.05,161.12,20973.0,140.4771,140.5119,140.4422,140.5032,20973.0
2019-03-20 11:30:00,161.11,161.15,160.92,160.92,28344.0,140.4945,140.5294,140.3288,140.3288,28344.0
2019-03-20 11:35:00,160.92,160.92,160.72,160.77,26037.0,140.3288,140.3288,140.1544,140.198,26037.0
2019-03-20 11:40:00,160.78,160.89,160.76,160.82,19798.0,140.2067,140.3027,140.1893,140.2416,19798.0
2019-03-20 11:45:00,160.81,160.98,160.73,160.76,14786.0,140.2329,140.3811,140.1631,140.1893,14786.0
2019-03-20 11:50:00,160.78,160.91,160.77,160.85,13991.0,140.2067,140.3201,140.198,140.2678,13991.0
2019-03-20 11:55:00,160.86,160.86,160.67,160.72,18838.0,140.2765,140.2765,140.1108,140.1544,18838.0
2019-03-20 12:00:00,160.73,160.99,160.73,160.96,14358.0,140.1631,140.3899,140.1631,140.3637,14358.0
2019-03-20 12:05:00,160.97,161.03,160.91,160.97,23848.0,140.3724,140.4247,140.3201,140.3724,23848.0
2019-03-20 12:10:00,160.94,160.97,160.86,160.9,17229.0,140.3463,140.3724,140.2765,140.3114,17229.0
2019-03-20 12:15:00,160.93,161.04,160.87,160.87,13390.0,140.3375,140.4335,140.2852,140.2852,13390.0
2019-03-20 12:20:00,160.85,160.92,160.78,160.85,22200.0,140.2678,140.3288,140.2067,140.2678,22200.0
2019-03-20 12:25:00,160.85,160.96,160.84,160.92,11084.0,140.2678,140.3637,140.2591,140.3288,11084.0
2019-03-20 12:30:00,160.91,160.97,160.53,160.64,25984.0,140.3201,140.3724,139.9887,140.0846,25984.0
2019-03-20 12:35:00,160.63,160.75,160.51,160.74,12631.0,140.0759,140.1806,139.9713,140.1718,12631.0
2019-03-20 12:40:00,160.73,160.77,160.53,160.6,41414.0,140.1631,140.198,139.9887,140.0498,41414.0
2019-03-20 12:45:00,160.6,160.75,160.52,160.64,17410.0,140.0498,140.1806,139.98,140.0846,17410.0
2019-03-20 12:50:00,160.64,160.77,160.61,160.74,24866.0,140.0846,140.198,140.0585,140.1718,24866.0
2019-03-20 12:55:00,160.74,160.92,160.74,160.85,20454.0,140.1718,140.3288,140.1718,140.2678,20454.0
2019-03-20 13:00:00,160.83,160.85,160.76,160.81,26423.0,140.2503,140.2678,140.1893,140.2329,26423.0
2019-03-20 13:05:00,160.82,160.86,160.66,160.75,19675.0,140.2416,140.2765,140.1021,140.1806,19675.0
2019-03-20 13:10:00,160.74,160.78,160.63,160.68,16410.0,140.1718,140.2067,140.0759,140.1195,16410.0
2019-03-20 13:15:00,160.67,160.7,160.55,160.55,19490.0,140.1108,140.137,140.0062,140.0062,19490.0
2019-03-20 13:20:00,160.55,160.63,160.54,160.58,18269.0,140.0062,140.0759,139.9974,140.0323,18269.0
2019-03-20 13:25:00,160.57,160.66,160.56,160.64,19244.0,140.0236,140.1021,140.0149,140.0846,19244.0
2019-03-20 13:30:00,160.64,160.79,160.63,160.76,25125.0,140.0846,140.2155,140.0759,140.1893,25125.0
2019-03-20 13:35:00,160.76,161.13,160.74,161.13,16895.0,140.1893,140.5119,140.1718,140.5119,16895.0
2019-03-20 13:40:00,161.12,161.18,161.05,161.1,18272.0,140.5032,140.5555,140.4422,140.4858,18272.0
2019-03-20 13:45:00,161.09,161.17,161.0,161.14,14374.0,140.4771,140.5468,140.3986,140.5207,14374.0
2019-03-20 13:50:00,161.13,161.14,160.98,161.08,25340.0,140.5119,140.5207,140.3811,140.4683,25340.0
2019-03-20 13:55:00,161.05,161.1,160.96,161.01,23245.0,140.4422,140.4858,140.3637,140.4073,23245.0
2019-03-20 14:00:00,161.0,162.25,161.0,162.21,53021.0,140.3986,141.4886,140.3986,141.4537,53021.0
2019-03-20 14:05:00,162.21,162.41,161.84,161.96,83552.0,141.4537,141.6282,141.1311,141.2357,83552.0
2019-03-20 14:10:00,161.99,162.27,161.98,162.25,36001.0,141.2619,141.5061,141.2532,141.4886,36001.0
2019-03-20 14:15:00,162.19,162.22,161.91,161.95,22733.0,141.4363,141.4625,141.1921,141.227,22733.0
2019-03-20 14:20:00,161.96,162.25,161.76,162.22,40550.0,141.2357,141.4886,141.0613,141.4625,40550.0
2019-03-20 14:25:00,162.22,162.43,162.16,162.4,38906.0,141.4625,141.6456,141.4101,141.6194,38906.0
2019-03-20 14:30:00,162.41,162.41,162.2,162.23,54955.0,141.6282,141.6282,141.445,141.4712,54955.0
2019-03-20 14:35:00,162.25,162.3,162.15,162.21,36253.0,141.4886,141.5322,141.4014,141.4537,36253.0
2019-03-20 14:40:00,162.21,162.3,162.04,162.25,18612.0,141.4537,141.5322,141.3055,141.4886,18612.0
2019-03-20 14:45:00,162.23,162.4,162.21,162.22,43517.0,141.4712,141.6194,141.4537,141.4625,43517.0
2019-03-20 14:50:00,162.22,162.37,162.16,162.16,39191.0,141.4625,141.5933,141.4101,141.4101,39191.0
2019-03-20 14:55:00,162.14,162.25,161.97,162.12,40044.0,141.3927,141.4886,141.2445,141.3753,40044.0
2019-03-20 15:00:00,162.13,162.26,161.83,161.94,36536.0,141.384,141.4974,141.1224,141.2183,36536.0
2019-03-20 15:05:00,161.93,162.19,161.75,162.19,29123.0,141.2096,141.4363,141.0526,141.4363,29123.0
2019-03-20 15:10:00,162.24,162.28,162.04,162.16,26819.0,141.4799,141.5148,141.3055,141.4101,26819.0
2019-03-20 15:15:00,162.16,162.26,161.91,162.06,34536.0,141.4101,141.4974,141.1921,141.3229,34536.0
2019-03-20 15:20:00,162.06,162.07,161.92,162.02,33107.0,141.3229,141.3317,141.2009,141.2881,33107.0
2019-03-20 15:25:00,162.02,162.16,162.0,162.14,33945.0,141.2881,141.4101,141.2706,141.3927,33945.0
2019-03-20 15:30:00,162.13,162.14,161.4,161.57,54779.0,141.384,141.3927,140.7474,140.8956,54779.0
2019-03-20 15:35:00,161.57,161.67,161.41,161.44,58427.0,140.8956,140.9828,140.7561,140.7823,58427.0
2019-03-20 15:40:00,161.44,161.59,161.39,161.42,72549.0,140.7823,140.9131,140.7387,140.7648,72549.0
2019-03-20 15:45:00,161.42,161.72,161.41,161.53,76326.0,140.7648,141.0264,140.7561,140.8608,76326.0
2019-03-20 15:50:00,161.53,161.56,161.22,161.31,79359.0,140.8608,140.8869,140.5904,140.6689,79359.0
2019-03-20 15:55:00,161.29,161.31,160.92,161.02,178152.0,140.6515,140.6689,140.3288,140.416,178152.0
2019-03-21 09:30:00,159.92,160.55,159.5,160.44,76404.0,139.4568,140.0062,139.0905,139.9102,76404.0
2019-03-21 09:35:00,160.42,161.36,160.31,161.36,29895.0,139.8928,140.7125,139.7969,140.7125,29895.0
2019-03-21 09:40:00,161.38,161.73,161.16,161.37,90386.0,140.73,141.0352,140.5381,140.7212,90386.0
2019-03-21 09:45:00,161.3,161.53,160.84,160.91,32359.0,140.6602,140.8608,140.2591,140.3201,32359.0
2019-03-21 09:50:00,160.91,161.43,160.77,161.19,28296.0,140.3201,140.7736,140.198,140.5643,28296.0
2019-03-21 09:55:00,161.18,161.81,161.17,161.65,33599.0,140.5555,141.1049,140.5468,140.9654,33599.0
2019-03-21 10:00:00,161.65,161.75,161.51,161.74,27045.0,140.9654,141.0526,140.8433,141.0439,27045.0
2019-03-21 10:05:00,161.78,161.85,161.66,161.71,26118.0,141.0788,141.1398,140.9741,141.0177,26118.0
2019-03-21 10:10:00,161.71,161.74,161.5,161.54,23538.0,141.0177,141.0439,140.8346,140.8695,23538.0
2019-03-21 10:15:00,161.61,161.69,161.39,161.67,19318.0,140.9305,141.0003,140.7387,140.9828,19318.0
2019-03-21 10:20:00,161.67,161.78,161.6,161.69,25996.0,140.9828,141.0788,140.9218,141.0003,25996.0
2019-03-21 10:25:00,161.71,161.91,161.71,161.91,14737.0,141.0177,141.1921,141.0177,141.1921,14737.0
2019-03-21 10:30:00,161.91,162.04,161.85,161.99,20559.0,141.1921,141.3055,141.1398,141.2619,20559.0
2019-03-21 10:35:00,161.99,162.04,161.92,161.95,18688.0,141.2619,141.3055,141.2009,141.227,18688.0
2019-03-21 10:40:00,161.97,162.02,161.86,162.0,20701.0,141.2445,141.2881,141.1485,141.2706,20701.0
2019-03-21 10:45:00,162.0,162.07,161.89,162.06,20143.0,141.2706,141.3317,141.1747,141.3229,20143.0
2019-03-21 10:50:00,162.06,162.1,161.96,162.1,18454.0,141.3229,141.3578,141.2357,141.3578,18454.0
2019-03-21 10:55:00,162.1,162.11,161.91,162.04,28586.0,141.3578,141.3665,141.1921,141.3055,28586.0
2019-03-21 11:00:00,162.03,162.23,161.98,162.11,19694.0,141.2968,141.4712,141.2532,141.3665,19694.0
2019-03-21 11:05:00,162.04,162.13,161.96,162.01,11997.0,141.3055,141.384,141.2357,141.2793,11997.0
2019-03-21 11:10:00,162.01,162.11,161.84,161.85,14129.0,141.2793,141.3665,141.1311,141.1398,14129.0
2019-03-21 11:15:00,161.84,161.85,161.67,161.76,22072.0,141.1311,141.1398,140.9828,141.0613,22072.0
2019-03-21 11:20:00,161.77,161.92,161.75,161.88,14349.0,141.0701,141.2009,141.0526,141.166,14349.0
2019-03-21 11:25:00,161.91,162.04,161.84,161.84,17116.0,141.1921,141.3055,141.1311,141.1311,17116.0
2019-03-21 11:30:00,161.83,161.99,161.82,161.86,16251.0,141.1224,141.2619,141.1137,141.1485,16251.0
2019-03-21 11:35:00,161.83,161.83,161.7,161.7,31203.0,141.1224,141.1224,141.009,141.009,31203.0
2019-03-21 11:40:00,161.69,161.8,161.62,161.65,23007.0,141.0003,141.0962,140.9392,140.9654,23007.0
2019-03-21 11:45:00,161.64,162.08,161.63,161.88,27876.0,140.9567,141.3404,140.948,141.166,27876.0
2019-03-21 11:50:00,161.91,162.1,161.88,162.09,22190.0,141.1921,141.3578,141.166,141.3491,22190.0
2019-03-21 11:55:00,162.08,162.26,162.01,162.22,22205.0,141.3404,141.4974,141.2793,141.4625,22205.0
2019-03-21 12:00:00,162.2,162.23,161.99,162.06,26986.0,141.445,141.4712,141.2619,141.3229,26986.0
2019-03-21 12:05:00,162.08,162.12,161.87,161.97,20181.0,141.3404,141.3753,141.1573,141.2445,20181.0
2019-03-21 12:10:00,161.97,162.05,161.86,161.88,21037.0,141.2445,141.3142,141.1485,141.166,21037.0
2019-03-21 12:15:00,161.89,161.95,161.75,161.86,16566.0,141.1747,141.227,141.0526,141.1485,16566.0
2019-03-21 12:20:00,161.87,161.89,161.71,161.85,17942.0,141.1573,141.1747,141.0177,141.1398,17942.0
2019-03-21 12:25:00,161.86,161.86,161.62,161.69,11011.0,141.1485,141.1485,140.9392,141.0003,11011.0
2019-03-21 12:30:00,161.67,161.75,161.53,161.61,15065.0,140.9828,141.0526,140.8608,140.9305,15065.0
2019-03-21 12:35:00,161.59,161.73,161.59,161.71,10000.0,140.9131,141.0352,140.9131,141.0177,10000.0
2019-03-21 12:40:00,161.72,161.8,161.67,161.72,12438.0,141.0264,141.0962,140.9828,141.0264,12438.0
2019-03-21 12:45:00,161.7,161.76,161.65,161.76,10246.0,141.009,141.0613,140.9654,141.0613,10246.0
2019-03-21 12:50:00,161.78,161.82,161.66,161.8,16111.0,141.0788,141.1137,140.9741,141.0962,16111.0
2019-03-21 12:55:00,161.81,161.86,161.79,161.83,10386.0,141.1049,141.1485,141.0875,141.1224,10386.0
2019-03-21 13:00:00,161.85,161.95,161.8,161.92,17909.0,141.1398,141.227,141.0962,141.2009,17909.0
2019-03-21 13:05:00,161.94,162.1,161.94,162.08,8572.0,141.2183,141.3578,141.2183,141.3404,8572.0
2019-03-21 13:10:00,162.1,162.3,162.08,162.24,11436.0,141.3578,141.5322,141.3404,141.4799,11436.0
2019-03-21 13:15:00,162.24,162.24,161.96,161.97,21386.0,141.4799,141.4799,141.2357,141.2445,21386.0
2019-03-21 13:20:00,161.95,162.03,161.89,161.99,11970.0,141.227,141.2968,141.1747,141.2619,11970.0
2019-03-21 13:25:00,161.99,162.16,161.98,162.1,19611.0,141.2619,141.4101,141.2532,141.3578,19611.0
2019-03-21 13:30:00,162.11,162.17,162.05,162.08,18097.0,141.3665,141.4189,141.3142,141.3404,18097.0
2019-03-21 13:35:00,162.08,162.15,162.06,162.08,11600.0,141.3404,141.4014,141.3229,141.3404,11600.0
2019-03-21 13:40:00,162.1,162.15,162.04,162.13,15154.0,141.3578,141.4014,141.3055,141.384,15154.0
2019-03-21 13:45:00,162.14,162.43,162.12,162.43,22163.0,141.3927,141.6456,141.3753,141.6456,22163.0
2019-03-21 13:50:00,162.44,162.57,162.38,162.5,25294.0,141.6543,141.7677,141.602,141.7066,25294.0
2019-03-21 13:55:00,162.49,162.57,162.33,162.57,25821.0,141.6979,141.7677,141.5584,141.7677,25821.0
2019-03-21 14:00:00,162.55,162.68,162.47,162.6,20878.0,141.7502,141.8636,141.6805,141.7938,20878.0
2019-03-21 14:05:00,162.6,162.67,162.57,162.58,16171.0,141.7938,141.8549,141.7677,141.7764,16171.0
2019-03-21 14:10:00,162.58,162.92,162.56,162.79,44010.0,141.7764,142.0729,141.759,141.9595,44010.0
2019-03-21 14:15:00,162.79,162.93,162.77,162.81,23440.0,141.9595,142.0816,141.9421,141.977,23440.0
2019-03-21 14:20:00,162.8,162.9,162.74,162.79,24474.0,141.9683,142.0555,141.9159,141.9595,24474.0
2019-03-21 14:25:00,162.79,162.95,162.72,162.95,17934.0,141.9595,142.0991,141.8985,142.0991,17934.0
2019-03-21 14:30:00,162.96,162.99,162.9,162.9,28037.0,142.1078,142.1339,142.0555,142.0555,28037.0
2019-03-21 14:35:00,162.9,163.14,162.87,163.14,20356.0,142.0555,142.2647,142.0293,142.2647,20356.0
2019-03-21 14:40:00,163.16,163.18,162.81,163.07,58063.0,142.2822,142.2996,141.977,142.2037,58063.0
2019-03-21 14:45:00,163.1,163.1,162.88,162.95,25303.0,142.2299,142.2299,142.038,142.0991,25303.0
2019-03-21 14:50:00,162.98,163.04,162.92,162.98,22213.0,142.1252,142.1775,142.0729,142.1252,22213.0
2019-03-21 14:55:00,162.98,162.99,162.74,162.78,19546.0,142.1252,142.1339,141.9159,141.9508,19546.0
2019-03-21 15:00:00,162.79,162.89,162.72,162.89,22947.0,141.9595,142.0467,141.8985,142.0467,22947.0
2019-03-21 15:05:00,162.89,163.27,162.89,163.08,29480.0,142.0467,142.3781,142.0467,142.2124,29480.0
2019-03-21 15:10:00,163.09,163.09,162.63,162.69,32071.0,142.2211,142.2211,141.82,141.8723,32071.0
2019-03-21 15:15:00,162.7,162.89,162.62,162.88,16126.0,141.881,142.0467,141.8113,142.038,16126.0
2019-03-21 15:20:00,162.89,162.91,162.79,162.9,30103.0,142.0467,142.0642,141.9595,142.0555,30103.0
2019-03-21 15:25:00,162.9,162.98,162.81,162.9,29213.0,142.0555,142.1252,141.977,142.0555,29213.0
2019-03-21 15:30:00,162.85,163.01,162.8,162.95,41547.0,142.0119,142.1514,141.9683,142.0991,41547.0
2019-03-21 15:35:00,162.95,163.08,162.9,162.96,40402.0,142.0991,142.2124,142.0555,142.1078,40402.0
2019-03-21 15:40:00,162.96,163.13,162.92,163.11,75236.0,142.1078,142.256,142.0729,142.2386,75236.0
2019-03-21 15:45:00,163.12,163.13,162.65,162.65,71772.0,142.2473,142.256,141.8374,141.8374,71772.0
2019-03-21 15:50:00,162.65,162.75,162.58,162.61,116652.0,141.8374,141.9247,141.7764,141.8026,116652.0
2019-03-21 15:55:00,162.6,162.66,162.5,162.66,168104.0,141.7938,141.8462,141.7066,141.8462,168104.0
2019-03-22 09:30:00,162.09,162.27,161.51,161.97,67787.0,141.3491,141.5061,140.8433,141.2445,67787.0
2019-03-22 09:35:00,161.95,162.44,161.94,161.96,57707.0,141.227,141.6543,141.2183,141.2357,57707.0
2019-03-22 09:40:00,162.03,162.29,161.95,162.15,18229.0,141.2968,141.5235,141.227,141.4014,18229.0
2019-03-22 09:45:00,162.11,162.11,161.65,161.69,21295.0,141.3665,141.3665,140.9654,141.0003,21295.0
2019-03-22 09:50:00,161.65,161.92,161.51,161.53,25200.0,140.9654,141.2009,140.8433,140.8608,25200.0
2019-03-22 09:55:00,161.51,161.51,161.02,161.46,41697.0,140.8433,140.8433,140.416,140.7997,41697.0
2019-03-22 10:00:00,161.4,161.51,161.06,161.08,34792.0,140.7474,140.8433,140.4509,140.4683,34792.0
2019-03-22 10:05:00,161.05,161.57,161.05,161.35,54149.0,140.4422,140.8956,140.4422,140.7038,54149.0
2019-03-22 10:10:00,161.34,161.52,161.29,161.48,22977.0,140.6951,140.852,140.6515,140.8172,22977.0
2019-03-22 10:15:00,161.45,161.65,161.29,161.64,24511.0,140.791,140.9654,140.6515,140.9567,24511.0
2019-03-22 10:20:00,161.66,161.73,161.52,161.57,18128.0,140.9741,141.0352,140.852,140.8956,18128.0
2019-03-22 10:25:00,161.55,161.64,161.4,161.43,13960.0,140.8782,140.9567,140.7474,140.7736,13960.0
2019-03-22 10:30:00,161.44,161.58,161.32,161.38,22630.0,140.7823,140.9044,140.6776,140.73,22630.0
2019-03-22 10:35:00,161.38,161.59,161.32,161.36,81791.0,140.73,140.9131,140.6776,140.7125,81791.0
2019-03-22 10:40:00,161.37,161.42,161.06,161.31,34485.0,140.7212,140.7648,140.4509,140.6689,34485.0
2019-03-22 10:45:00,161.31,161.31,161.11,161.16,22922.0,140.6689,140.6689,140.4945,140.5381,22922.0
2019-03-22 10:50:00,161.15,161.29,161.06,161.23,50649.0,140.5294,140.6515,140.4509,140.5991,50649.0
2019-03-22 10:55:00,161.24,161.3,161.09,161.12,30281.0,140.6079,140.6602,140.4771,140.5032,30281.0
2019-03-22 11:00:00,161.11,161.2,161.04,161.11,29776.0,140.4945,140.573,140.4335,140.4945,29776.0
2019-03-22 11:05:00,161.12,161.23,161.02,161.09,29864.0,140.5032,140.5991,140.416,140.4771,29864.0
2019-03-22 11:10:00,161.07,161.22,161.0,161.14,34591.0,140.4596,140.5904,140.3986,140.5207,34591.0
2019-03-22 11:15:00,161.15,161.27,161.01,161.18,24349.0,140.5294,140.634,140.4073,140.5555,24349.0
2019-03-22 11:20:00,161.19,161.19,161.05,161.12,11836.0,140.5643,140.5643,140.4422,140.5032,11836.0
2019-03-22 11:25:00,161.09,161.23,161.05,161.13,14319.0,140.4771,140.5991,140.4422,140.5119,14319.0
2019-03-22 11:30:00,161.13,161.2,161.06,161.08,30326.0,140.5119,140.573,140.4509,140.4683,30326.0
2019-03-22 11:35:00,161.08,161.09,160.77,160.77,19044.0,140.4683,140.4771,140.198,140.198,19044.0
2019-03-22 11:40:00,160.76,160.78,160.53,160.64,25205.0,140.1893,140.2067,139.9887,140.0846,25205.0
2019-03-22 11:45:00,160.62,160.64,160.37,160.45,40456.0,140.0672,140.0846,139.8492,139.919,40456.0
2019-03-22 11:50:00,160.43,160.43,160.13,160.22,12173.0,139.9015,139.9015,139.6399,139.7184,12173.0
2019-03-22 11:55:00,160.22,160.36,160.1,160.1,25391.0,139.7184,139.8405,139.6137,139.6137,25391.0
2019-03-22 12:00:00,160.09,160.49,160.05,160.42,31845.0,139.605,139.9538,139.5701,139.8928,31845.0
2019-03-22 12:05:00,160.44,160.51,160.36,160.39,37869.0,139.9102,139.9713,139.8405,139.8666,37869.0
2019-03-22 12:10:00,160.37,160.46,160.22,160.23,25504.0,139.8492,139.9277,139.7184,139.7271,25504.0
2019-03-22 12:15:00,160.21,160.53,160.21,160.47,20404.0,139.7097,139.9887,139.7097,139.9364,20404.0
2019-03-22 12:20:00,160.49,160.56,160.37,160.46,17509.0,139.9538,140.0149,139.8492,139.9277,17509.0
2019-03-22 12:25:00,160.47,160.47,160.35,160.4,17283.0,139.9364,139.9364,139.8318,139.8754,17283.0
2019-03-22 12:30:00,160.4,160.54,160.35,160.48,34531.0,139.8754,139.9974,139.8318,139.9451,34531.0
2019-03-22 12:35:00,160.47,160.53,160.38,160.39,19452.0,139.9364,139.9887,139.8579,139.8666,19452.0
2019-03-22 12:40:00,160.39,160.39,160.19,160.27,27328.0,139.8666,139.8666,139.6922,139.762,27328.0
2019-03-22 12:45:00,160.27,160.54,160.27,160.47,35377.0,139.762,139.9974,139.762,139.9364,35377.0
2019-03-22 12:50:00,160.45,160.75,160.4,160.62,24079.0,139.919,140.1806,139.8754,140.0672,24079.0
2019-03-22 12:55:00,160.64,160.64,160.43,160.61,25913.0,140.0846,140.0846,139.9015,140.0585,25913.0
2019-03-22 13:00:00,160.6,160.72,160.5,160.54,27879.0,140.0498,140.1544,139.9626,139.9974,27879.0
2019-03-22 13:05:00,160.54,160.68,160.51,160.53,27727.0,139.9974,140.1195,139.9713,139.9887,27727.0
2019-03-22 13:10:00,160.51,160.58,160.42,160.46,24318.0,139.9713,140.0323,139.8928,139.9277,24318.0
2019-03-22 13:15:00,160.48,160.5,160.38,160.45,16717.0,139.9451,139.9626,139.8579,139.919,16717.0
2019-03-22 13:20:00,160.48,160.48,160.35,160.4,15277.0,139.9451,139.9451,139.8318,139.8754,15277.0
2019-03-22 13:25:00,160.37,160.49,160.36,160.48,14692.0,139.8492,139.9538,139.8405,139.9451,14692.0
2019-03-22 13:30:00,160.47,160.67,160.4,160.55,18879.0,139.9364,140.1108,139.8754,140.0062,18879.0
2019-03-22 13:35:00,160.56,160.59,160.39,160.43,21831.0,140.0149,140.041,139.8666,139.9015,21831.0
2019-03-22 13:40:00,160.42,160.65,160.42,160.64,14914.0,139.8928,140.0934,139.8928,140.0846,14914.0
2019-03-22 13:45:00,160.66,160.67,160.56,160.59,18124.0,140.1021,140.1108,140.0149,140.041,18124.0
2019-03-22 13:50:00,160.59,160.62,160.46,160.56,19200.0,140.041,140.0672,139.9277,140.0149,19200.0
2019-03-22 13:55:00,160.56,160.57,160.34,160.43,19236.0,140.0149,140.0236,139.823,139.9015,19236.0
2019-03-22 14:00:00,160.43,160.62,160.43,160.61,19088.0,139.9015,140.0672,139.9015,140.0585,19088.0
2019-03-22 14:05:00,160.6,160.64,160.54,160.62,16259.0,140.0498,140.0846,139.9974,140.0672,16259.0
2019-03-22 14:10:00,160.62,161.05,160.62,161.04,31506.0,140.0672,140.4422,140.0672,140.4335,31506.0
2019-03-22 14:15:00,161.07,161.23,161.01,161.09,22083.0,140.4596,140.5991,140.4073,140.4771,22083.0
2019-03-22 14:20:00,161.07,161.17,161.05,161.11,26819.0,140.4596,140.5468,140.4422,140.4945,26819.0
2019-03-22 14:25:00,161.1,161.15,161.03,161.07,23475.0,140.4858,140.5294,140.4247,140.4596,23475.0
2019-03-22 14:30:00,161.08,161.18,160.95,160.95,23883.0,140.4683,140.5555,140.355,140.355,23883.0
2019-03-22 14:35:00,160.96,161.08,160.95,161.07,22839.0,140.3637,140.4683,140.355,140.4596,22839.0
2019-03-22 14:40:00,161.04,161.25,161.04,161.21,23456.0,140.4335,140.6166,140.4335,140.5817,23456.0
2019-03-22 14:45:00,161.21,161.53,161.21,161.44,31285.0,140.5817,140.8608,140.5817,140.7823,31285.0
2019-03-22 14:50:00,161.44,161.89,161.42,161.57,53512.0,140.7823,141.1747,140.7648,140.8956,53512.0
2019-03-22 14:55:00,161.59,161.8,161.52,161.52,36846.0,140.9131,141.0962,140.852,140.852,36846.0
2019-03-22 15:00:00,161.5,161.64,161.32,161.32,27877.0,140.8346,140.9567,140.6776,140.6776,27877.0
2019-03-22 15:05:00,161.33,161.48,161.33,161.34,24831.0,140.6864,140.8172,140.6864,140.6951,24831.0
2019-03-22 15:10:00,161.34,161.39,161.21,161.25,21642.0,140.6951,140.7387,140.5817,140.6166,21642.0
2019-03-22 15:15:00,161.25,161.39,161.09,161.31,29287.0,140.6166,140.7387,140.4771,140.6689,29287.0
2019-03-22 15:20:00,161.33,161.49,161.28,161.49,28284.0,140.6864,140.8259,140.6428,140.8259,28284.0
2019-03-22 15:25:00,161.5,161.51,161.14,161.16,49341.0,140.8346,140.8433,140.5207,140.5381,49341.0
2019-03-22 15:30:00,161.16,161.24,160.91,160.92,66338.0,140.5381,140.6079,140.3201,140.3288,66338.0
2019-03-22 15:35:00,160.92,161.04,160.82,160.87,48300.0,140.3288,140.4335,140.2416,140.2852,48300.0
2019-03-22 15:40:00,160.87,161.0,160.83,160.89,50789.0,140.2852,140.3986,140.2503,140.3027,50789.0
2019-03-22 15:45:00,160.9,161.21,160.9,161.14,71441.0,140.3114,140.5817,140.3114,140.5207,71441.0
2019-03-22 15:50:00,161.14,161.14,160.86,160.9,56907.0,140.5207,140.5207,140.2765,140.3114,56907.0
2019-03-22 15:55:00,160.89,160.9,160.47,160.63,165842.0,140.3027,140.3114,139.9364,140.0759,165842.0
2019-03-25 09:30:00,160.71,161.74,160.6,161.62,51225.0,140.1457,141.0439,140.0498,140.9392,51225.0
2019-03-25 09:35:00,161.76,162.8,161.68,162.75,29215.0,141.0613,141.9683,140.9916,141.9247,29215.0
2019-03-25 09:40:00,162.74,162.74,162.05,162.26,19762.0,141.9159,141.9159,141.3142,141.4974,19762.0
2019-03-25 09:45:00,162.22,162.24,161.71,161.73,22536.0,141.4625,141.4799,141.0177,141.0352,22536.0
2019-03-25 09:50:00,161.73,161.98,161.43,161.74,29260.0,141.0352,141.2532,140.7736,141.0439,29260.0
2019-03-25 09:55:00,161.74,161.86,161.39,161.66,19402.0,141.0439,141.1485,140.7387,140.9741,19402.0
2019-03-25 10:00:00,161.69,161.89,161.44,161.57,29790.0,141.0003,141.1747,140.7823,140.8956,29790.0
2019-03-25 10:05:00,161.6,161.93,161.49,161.5,50724.0,140.9218,141.2096,140.8259,140.8346,50724.0
2019-03-25 10:10:00,161.48,161.84,161.48,161.64,65332.0,140.8172,141.1311,140.8172,140.9567,65332.0
2019-03-25 10:15:00,161.61,162.03,161.6,161.86,31116.0,140.9305,141.2968,140.9218,141.1485,31116.0
2019-03-25 10:20:00,161.86,162.02,161.81,161.94,36270.0,141.1485,141.2881,141.1049,141.2183,36270.0
2019-03-25 10:25:00,161.94,162.08,161.91,162.04,35475.0,141.2183,141.3404,141.1921,141.3055,35475.0
2019-03-25 10:30:00,162.07,162.21,162.02,162.06,30834.0,141.3317,141.4537,141.2881,141.3229,30834.0
2019-03-25 10:35:00,162.07,162.11,161.94,161.95,41773.0,141.3317,141.3665,141.2183,141.227,41773.0
2019-03-25 10:40:00,161.94,162.06,161.88,162.05,38639.0,141.2183,141.3229,141.166,141.3142,38639.0
2019-03-25 10:45:00,162.06,162.14,161.87,162.01,37263.0,141.3229,141.3927,141.1573,141.2793,37263.0
2019-03-25 10:50:00,162.1,162.59,162.1,162.58,27005.0,141.3578,141.7851,141.3578,141.7764,27005.0
2019-03-25 10:55:00,162.57,162.65,162.49,162.6,64203.0,141.7677,141.8374,141.6979,141.7938,64203.0
2019-03-25 11:00:00,162.58,162.73,162.57,162.63,29031.0,141.7764,141.9072,141.7677,141.82,29031.0
2019-03-25 11:05:00,162.65,162.99,162.65,162.93,27518.0,141.8374,142.1339,141.8374,142.0816,27518.0
2019-03-25 11:10:00,162.94,163.22,162.9,163.18,20171.0,142.0903,142.3345,142.0555,142.2996,20171.0
2019-03-25 11:15:00,163.16,163.37,163.14,163.25,88400.0,142.2822,142.4653,142.2647,142.3607,88400.0
2019-03-25 11:20:00,163.26,163.51,163.26,163.38,22665.0,142.3694,142.5874,142.3694,142.474,22665.0
2019-03-25 11:25:00,163.4,163.7,163.39,163.7,37078.0,142.4915,142.7531,142.4828,142.7531,37078.0
2019-03-25 11:30:00,163.7,163.7,163.13,163.24,30496.0,142.7531,142.7531,142.256,142.352,30496.0
2019-03-25 11:35:00,163.23,163.3,163.0,163.06,51959.0,142.3432,142.4043,142.1427,142.195,51959.0
2019-03-25 11:40:00,163.15,163.15,162.71,162.75,14823.0,142.2735,142.2735,141.8898,141.9247,14823.0
2019-03-25 11:45:00,162.7,162.81,162.68,162.7,8230.0,141.881,141.977,141.8636,141.881,8230.0
2019-03-25 11:50:00,162.68,162.91,162.66,162.88,11929.0,141.8636,142.0642,141.8462,142.038,11929.0
2019-03-25 11:55:00,162.89,162.94,162.52,162.52,9556.0,142.0467,142.0903,141.7241,141.7241,9556.0
2019-03-25 12:00:00,162.53,162.65,162.43,162.64,10141.0,141.7328,141.8374,141.6456,141.8287,10141.0
2019-03-25 12:05:00,162.65,162.89,162.65,162.89,12558.0,141.8374,142.0467,141.8374,142.0467,12558.0
2019-03-25 12:10:00,162.86,163.0,162.77,162.8,25281.0,142.0206,142.1427,141.9421,141.9683,25281.0
2019-03-25 12:15:00,162.8,163.08,162.76,163.05,21302.0,141.9683,142.2124,141.9334,142.1863,21302.0
2019-03-25 12:20:00,163.03,163.06,162.95,163.02,11321.0,142.1688,142.195,142.0991,142.1601,11321.0
2019-03-25 12:25:00,163.02,163.13,162.98,163.0,13994.0,142.1601,142.256,142.1252,142.1427,13994.0
2019-03-25 12:30:00,163.0,163.02,162.76,162.92,32548.0,142.1427,142.1601,141.9334,142.0729,32548.0
2019-03-25 12:35:00,162.9,162.92,162.35,162.41,17457.0,142.0555,142.0729,141.5758,141.6282,17457.0
2019-03-25 12:40:00,162.38,162.5,162.21,162.21,8557.0,141.602,141.7066,141.4537,141.4537,8557.0
2019-03-25 12:45:00,162.21,162.32,162.16,162.32,11489.0,141.4537,141.5497,141.4101,141.5497,11489.0
2019-03-25 12:50:00,162.32,162.47,162.28,162.38,8320.0,141.5497,141.6805,141.5148,141.602,8320.0
2019-03-25 12:55:00,162.41,162.57,162.37,162.57,10799.0,141.6282,141.7677,141.5933,141.7677,10799.0
2019-03-25 13:00:00,162.57,162.57,162.23,162.28,14104.0,141.7677,141.7677,141.4712,141.5148,14104.0
2019-03-25 13:05:00,162.28,162.4,162.19,162.39,14040.0,141.5148,141.6194,141.4363,141.6107,14040.0
2019-03-25 13:10:00,162.37,162.75,162.33,162.66,32444.0,141.5933,141.9247,141.5584,141.8462,32444.0
2019-03-25 13:15:00,162.67,162.68,162.47,162.57,36504.0,141.8549,141.8636,141.6805,141.7677,36504.0
2019-03-25 13:20:00,162.58,162.64,162.49,162.61,28760.0,141.7764,141.8287,141.6979,141.8026,28760.0
2019-03-25 13:25:00,162.62,162.77,162.32,162.55,66102.0,141.8113,141.9421,141.5497,141.7502,66102.0
2019-03-25 13:30:00,162.55,162.57,162.14,162.25,62585.0,141.7502,141.7677,141.3927,141.4886,62585.0
2019-03-25 13:35:00,162.28,162.5,162.19,162.49,17268.0,141.5148,141.7066,141.4363,141.6979,17268.0
2019-03-25 13:40:00,162.45,162.58,162.28,162.31,31512.0,141.663,141.7764,141.5148,141.541,31512.0
2019-03-25 13:45:00,162.32,162.33,162.09,162.16,16269.0,141.5497,141.5584,141.3491,141.4101,16269.0
2019-03-25 13:50:00,162.16,162.32,162.15,162.26,25644.0,141.4101,141.5497,141.4014,141.4974,25644.0
2019-03-25 13:55:00,162.25,162.34,162.09,162.18,22879.0,141.4886,141.5671,141.3491,141.4276,22879.0
2019-03-25 14:00:00,162.19,162.29,162.16,162.2,14636.0,141.4363,141.5235,141.4101,141.445,14636.0
2019-03-25 14:05:00,162.2,162.21,161.92,161.99,27850.0,141.445,141.4537,141.2009,141.2619,27850.0
2019-03-25 14:10:00,162.0,162.22,161.98,162.1,18226.0,141.2706,141.4625,141.2532,141.3578,18226.0
2019-03-25 14:15:00,162.12,162.19,161.9,161.91,24759.0,141.3753,141.4363,141.1834,141.1921,24759.0
2019-03-25 14:20:00,161.91,161.99,161.79,161.88,16117.0,141.1921,141.2619,141.0875,141.166,16117.0
2019-03-25 14:25:00,161.84,161.89,161.74,161.86,15455.0,141.1311,141.1747,141.0439,141.1485,15455.0
2019-03-25 14:30:00,161.85,162.06,161.84,161.96,23792.0,141.1398,141.3229,141.1311,141.2357,23792.0
2019-03-25 14:35:00,161.98,161.99,161.87,161.94,11730.0,141.2532,141.2619,141.1573,141.2183,11730.0
2019-03-25 14:40:00,161.91,162.1,161.88,162.06,13979.0,141.1921,141.3578,141.166,141.3229,13979.0
2019-03-25 14:45:00,162.06,162.12,161.99,162.03,11504.0,141.3229,141.3753,141.2619,141.2968,11504.0
2019-03-25 14:50:00,162.06,162.08,161.94,161.96,12582.0,141.3229,141.3404,141.2183,141.2357,12582.0
2019-03-25 14:55:00,161.98,162.22,161.95,162.2,18807.0,141.2532,141.4625,141.227,141.445,18807.0
2019-03-25 15:00:00,162.23,162.33,161.97,162.04,14368.0,141.4712,141.5584,141.2445,141.3055,14368.0
2019-03-25 15:05:00,162.07,162.1,161.97,162.04,9900.0,141.3317,141.3578,141.2445,141.3055,9900.0
2019-03-25 15:10:00,162.05,162.31,162.01,162.19,14185.0,141.3142,141.541,141.2793,141.4363,14185.0
2019-03-25 15:15:00,162.15,162.18,161.81,161.81,20309.0,141.4014,141.4276,141.1049,141.1049,20309.0
2019-03-25 15:20:00,161.81,162.02,161.78,161.98,22021.0,141.1049,141.2881,141.0788,141.2532,22021.0
2019-03-25 15:25:00,161.94,162.06,161.8,161.85,24386.0,141.2183,141.3229,141.0962,141.1398,24386.0
2019-03-25 15:30:00,161.83,161.95,161.79,161.94,27233.0,141.1224,141.227,141.0875,141.2183,27233.0
2019-03-25 15:35:00,161.95,162.11,161.87,161.88,21804.0,141.227,141.3665,141.1573,141.166,21804.0
2019-03-25 15:40:00,161.88,162.07,161.83,161.91,36277.0,141.166,141.3317,141.1224,141.1921,36277.0
2019-03-25 15:45:00,161.9,162.0,161.45,161.46,48778.0,141.1834,141.2706,140.791,140.7997,48778.0
2019-03-25 15:50:00,161.47,161.79,161.46,161.67,62745.0,140.8084,141.0875,140.7997,140.9828,62745.0
2019-03-25 15:55:00,161.66,161.7,161.35,161.5,188161.0,140.9741,141.009,140.7038,140.8346,188161.0
2019-03-26 09:30:00,163.06,163.06,161.87,162.12,122339.0,142.195,142.195,141.1573,141.3753,122339.0
2019-03-26 09:35:00,162.2,162.65,162.08,162.36,20601.0,141.445,141.8374,141.3404,141.5846,20601.0
2019-03-26 09:40:00,162.42,162.96,162.34,162.91,21560.0,141.6369,142.1078,141.5671,142.0642,21560.0
2019-03-26 09:45:00,162.99,163.01,162.39,162.41,24622.0,142.1339,142.1514,141.6107,141.6282,24622.0
2019-03-26 09:50:00,162.48,162.51,162.03,162.18,41891.0,141.6892,141.7154,141.2968,141.4276,41891.0
2019-03-26 09:55:00,162.17,162.27,161.99,162.27,11831.0,141.4189,141.5061,141.2619,141.5061,11831.0
2019-03-26 10:00:00,162.27,162.38,162.12,162.18,13975.0,141.5061,141.602,141.3753,141.4276,13975.0
2019-03-26 10:05:00,162.1,162.11,161.73,161.87,36636.0,141.3578,141.3665,141.0352,141.1573,36636.0
2019-03-26 10:10:00,161.92,162.0,161.84,161.84,20867.0,141.2009,141.2706,141.1311,141.1311,20867.0
2019-03-26 10:15:00,161.84,161.9,161.69,161.82,25668.0,141.1311,141.1834,141.0003,141.1137,25668.0
2019-03-26 10:20:00,161.84,161.84,161.49,161.58,21617.0,141.1311,141.1311,140.8259,140.9044,21617.0
2019-03-26 10:25:00,161.54,161.63,161.44,161.51,16632.0,140.8695,140.948,140.7823,140.8433,16632.0
2019-03-26 10:30:00,161.51,161.51,161.08,161.22,29628.0,140.8433,140.8433,140.4683,140.5904,29628.0
2019-03-26 10:35:00,161.21,161.38,161.21,161.26,18729.0,140.5817,140.73,140.5817,140.6253,18729.0
2019-03-26 10:40:00,161.3,161.39,161.27,161.3,23183.0,140.6602,140.7387,140.634,140.6602,23183.0
2019-03-26 10:45:00,161.32,161.45,161.25,161.38,47336.0,140.6776,140.791,140.6166,140.73,47336.0
2019-03-26 10:50:00,161.39,161.59,161.38,161.54,21776.0,140.7387,140.9131,140.73,140.8695,21776.0
2019-03-26 10:55:00,161.51,161.65,161.51,161.57,21729.0,140.8433,140.9654,140.8433,140.8956,21729.0
2019-03-26 11:00:00,161.57,161.61,161.43,161.52,18766.0,140.8956,140.9305,140.7736,140.852,18766.0
2019-03-26 11:05:00,161.51,161.51,161.12,161.16,19738.0,140.8433,140.8433,140.5032,140.5381,19738.0
2019-03-26 11:10:00,161.17,161.17,160.96,161.05,20582.0,140.5468,140.5468,140.3637,140.4422,20582.0
2019-03-26 11:15:00,161.1,161.25,160.95,161.05,16918.0,140.4858,140.6166,140.355,140.4422,16918.0
2019-03-26 11:20:00,161.08,161.23,161.03,161.12,17845.0,140.4683,140.5991,140.4247,140.5032,17845.0
2019-03-26 11:25:00,161.13,161.16,160.97,161.05,16383.0,140.5119,140.5381,140.3724,140.4422,16383.0
2019-03-26 11:30:00,161.04,161.07,160.87,161.02,16654.0,140.4335,140.4596,140.2852,140.416,16654.0
2019-03-26 11:35:00,161.01,161.05,160.92,161.03,13928.0,140.4073,140.4422,140.3288,140.4247,13928.0
2019-03-26 11:40:00,161.04,161.18,161.01,161.02,15144.0,140.4335,140.5555,140.4073,140.416,15144.0
2019-03-26 11:45:00,161.0,161.01,160.73,160.88,11967.0,140.3986,140.4073,140.1631,140.2939,11967.0
2019-03-26 11:50:00,160.87,160.88,160.58,160.72,16774.0,140.2852,140.2939,140.0323,140.1544,16774.0
2019-03-26 11:55:00,160.72,160.94,160.68,160.85,14765.0,140.1544,140.3463,140.1195,140.2678,14765.0
2019-03-26 12:00:00,160.87,161.02,160.84,160.98,15909.0,140.2852,140.416,140.2591,140.3811,15909.0
2019-03-26 12:05:00,160.98,161.02,160.78,160.86,13400.0,140.3811,140.416,140.2067,140.2765,13400.0
2019-03-26 12:10:00,160.85,161.12,160.84,161.05,29497.0,140.2678,140.5032,140.2591,140.4422,29497.0
2019-03-26 12:15:00,161.05,161.25,161.02,161.18,10142.0,140.4422,140.6166,140.416,140.5555,10142.0
2019-03-26 12:20:00,161.21,161.25,160.85,160.86,22245.0,140.5817,140.6166,140.2678,140.2765,22245.0
2019-03-26 12:25:00,160.88,161.04,160.85,160.94,22750.0,140.2939,140.4335,140.2678,140.3463,22750.0
2019-03-26 12:30:00,160.93,161.07,160.91,160.91,17300.0,140.3375,140.4596,140.3201,140.3201,17300.0
2019-03-26 12:35:00,160.92,161.02,160.9,160.92,31285.0,140.3288,140.416,140.3114,140.3288,31285.0
2019-03-26 12:40:00,160.94,160.98,160.54,160.65,20907.0,140.3463,140.3811,139.9974,140.0934,20907.0
2019-03-26 12:45:00,160.61,160.61,160.36,160.36,19460.0,140.0585,140.0585,139.8405,139.8405,19460.0
2019-03-26 12:50:00,160.37,160.57,160.32,160.54,14010.0,139.8492,140.0236,139.8056,139.9974,14010.0
2019-03-26 12:55:00,160.57,160.61,160.45,160.53,17688.0,140.0236,140.0585,139.919,139.9887,17688.0
2019-03-26 13:00:00,160.52,160.77,160.51,160.66,20362.0,139.98,140.198,139.9713,140.1021,20362.0
2019-03-26 13:05:00,160.67,160.75,160.59,160.74,19321.0,140.1108,140.1806,140.041,140.1718,19321.0
2019-03-26 13:10:00,160.74,160.89,160.71,160.88,9744.0,140.1718,140.3027,140.1457,140.2939,9744.0
2019-03-26 13:15:00,160.86,160.95,160.74,160.9,12123.0,140.2765,140.355,140.1718,140.3114,12123.0
2019-03-26 13:20:00,160.89,160.89,160.71,160.74,11660.0,140.3027,140.3027,140.1457,140.1718,11660.0
2019-03-26 13:25:00,160.71,160.72,160.6,160.64,12023.0,140.1457,140.1544,140.0498,140.0846,12023.0
2019-03-26 13:30:00,160.63,160.71,160.58,160.58,11987.0,140.0759,140.1457,140.0323,140.0323,11987.0
2019-03-26 13:35:00,160.62,160.63,160.43,160.51,14797.0,140.0672,140.0759,139.9015,139.9713,14797.0
2019-03-26 13:40:00,160.52,160.59,160.44,160.59,20539.0,139.98,140.041,139.9102,140.041,20539.0
2019-03-26 13:45:00,160.59,160.66,160.5,160.53,20667.0,140.041,140.1021,139.9626,139.9887,20667.0
2019-03-26 13:50:00,160.52,160.52,160.26,160.37,45549.0,139.98,139.98,139.7533,139.8492,45549.0
2019-03-26 13:55:00,160.35,160.42,160.31,160.37,21075.0,139.8318,139.8928,139.7969,139.8492,21075.0
2019-03-26 14:00:00,160.38,160.43,160.28,160.31,23337.0,139.8579,139.9015,139.7707,139.7969,23337.0
2019-03-26 14:05:00,160.3,160.41,160.3,160.37,17404.0,139.7882,139.8841,139.7882,139.8492,17404.0
2019-03-26 14:10:00,160.35,160.54,160.3,160.46,28357.0,139.8318,139.9974,139.7882,139.9277,28357.0
2019-03-26 14:15:00,160.48,160.68,160.47,160.51,18815.0,139.9451,140.1195,139.9364,139.9713,18815.0
2019-03-26 14:20:00,160.5,160.53,160.37,160.39,25467.0,139.9626,139.9887,139.8492,139.8666,25467.0
2019-03-26 14:25:00,160.39,160.49,160.34,160.4,26144.0,139.8666,139.9538,139.823,139.8754,26144.0
2019-03-26 14:30:00,160.41,160.57,160.39,160.5,22522.0,139.8841,140.0236,139.8666,139.9626,22522.0
2019-03-26 14:35:00,160.5,160.68,160.44,160.64,22121.0,139.9626,140.1195,139.9102,140.0846,22121.0
2019-03-26 14:40:00,160.64,160.7,160.58,160.7,18520.0,140.0846,140.137,140.0323,140.137,18520.0
2019-03-26 14:45:00,160.67,160.93,160.66,160.93,14175.0,140.1108,140.3375,140.1021,140.3375,14175.0
2019-03-26 14:50:00,160.94,161.03,160.9,160.96,25264.0,140.3463,140.4247,140.3114,140.3637,25264.0
2019-03-26 14:55:00,160.95,161.47,160.95,161.47,32021.0,140.355,140.8084,140.355,140.8084,32021.0
2019-03-26 15:00:00,161.47,161.51,161.33,161.34,29359.0,140.8084,140.8433,140.6864,140.6951,29359.0
2019-03-26 15:05:00,161.35,161.39,161.28,161.32,21415.0,140.7038,140.7387,140.6428,140.6776,21415.0
2019-03-26 15:10:00,161.32,161.39,161.23,161.34,29925.0,140.6776,140.7387,140.5991,140.6951,29925.0
2019-03-26 15:15:00,161.36,161.41,161.25,161.28,25928.0,140.7125,140.7561,140.6166,140.6428,25928.0
2019-03-26 15:20:00,161.29,161.44,161.25,161.41,38146.0,140.6515,140.7823,140.6166,140.7561,38146.0
2019-03-26 15:25:00,161.38,161.49,161.35,161.41,28404.0,140.73,140.8259,140.7038,140.7561,28404.0
2019-03-26 15:30:00,161.38,161.64,161.36,161.57,25679.0,140.73,140.9567,140.7125,140.8956,25679.0
2019-03-26 15:35:00,161.58,161.8,161.55,161.57,51673.0,140.9044,141.0962,140.8782,140.8956,51673.0
2019-03-26 15:40:00,161.56,161.67,161.43,161.43,30363.0,140.8869,140.9828,140.7736,140.7736,30363.0
2019-03-26 15:45:00,161.42,161.68,161.37,161.53,51754.0,140.7648,140.9916,140.7212,140.8608,51754.0
2019-03-26 15:50:00,161.55,161.76,161.54,161.72,63483.0,140.8782,141.0613,140.8695,141.0264,63483.0
2019-03-26 15:55:00,161.73,161.99,161.73,161.82,84230.0,141.0352,141.2619,141.0352,141.1137,84230.0
2019-03-27 09:30:00,161.69,162.92,161.5,162.65,66533.0,141.0003,142.0729,140.8346,141.8374,66533.0
2019-03-27 09:35:00,162.64,163.35,162.63,163.25,36397.0,141.8287,142.4479,141.82,142.3607,36397.0
2019-03-27 09:40:00,163.24,163.41,162.95,163.08,36528.0,142.352,142.5002,142.0991,142.2124,36528.0
2019-03-27 09:45:00,163.08,163.24,163.0,163.08,17750.0,142.2124,142.352,142.1427,142.2124,17750.0
2019-03-27 09:50:00,163.11,163.44,163.11,163.4,48377.0,142.2386,142.5264,142.2386,142.4915,48377.0
2019-03-27 09:55:00,163.35,163.52,163.26,163.52,61669.0,142.4479,142.5961,142.3694,142.5961,61669.0
2019-03-27 10:00:00,163.55,163.59,163.06,163.35,82280.0,142.6223,142.6572,142.195,142.4479,82280.0
2019-03-27 10:05:00,163.31,163.32,163.06,163.19,42699.0,142.413,142.4217,142.195,142.3083,42699.0
2019-03-27 10:10:00,163.19,163.42,163.13,163.24,25608.0,142.3083,142.5089,142.256,142.352,25608.0
2019-03-27 10:15:00,163.24,163.6,163.11,163.52,44364.0,142.352,142.6659,142.2386,142.5961,44364.0
2019-03-27 10:20:00,163.42,163.42,163.16,163.19,20372.0,142.5089,142.5089,142.2822,142.3083,20372.0
2019-03-27 10:25:00,163.13,163.33,163.0,163.31,41461.0,142.256,142.4304,142.1427,142.413,41461.0
2019-03-27 10:30:00,163.31,163.42,163.16,163.23,28626.0,142.413,142.5089,142.2822,142.3432,28626.0
2019-03-27 10:35:00,163.26,163.36,163.16,163.34,17358.0,142.3694,142.4566,142.2822,142.4392,17358.0
2019-03-27 10:40:00,163.32,163.32,163.1,163.24,28943.0,142.4217,142.4217,142.2299,142.352,28943.0
2019-03-27 10:45:00,163.24,163.25,162.83,162.99,33777.0,142.352,142.3607,141.9944,142.1339,33777.0
2019-03-27 10:50:00,162.99,163.05,162.77,162.99,20571.0,142.1339,142.1863,141.9421,142.1339,20571.0
2019-03-27 10:55:00,163.05,163.16,162.98,163.12,12844.0,142.1863,142.2822,142.1252,142.2473,12844.0
2019-03-27 11:00:00,163.1,163.14,162.99,163.04,24991.0,142.2299,142.2647,142.1339,142.1775,24991.0
2019-03-27 11:05:00,163.02,163.23,162.98,163.08,19443.0,142.1601,142.3432,142.1252,142.2124,19443.0
2019-03-27 11:10:00,163.07,163.08,162.93,162.93,30611.0,142.2037,142.2124,142.0816,142.0816,30611.0
2019-03-27 11:15:00,162.9,162.93,162.63,162.76,21027.0,142.0555,142.0816,141.82,141.9334,21027.0
2019-03-27 11:20:00,162.78,162.85,162.73,162.82,14344.0,141.9508,142.0119,141.9072,141.9857,14344.0
2019-03-27 11:25:00,162.85,162.96,162.56,162.6,10901.0,142.0119,142.1078,141.759,141.7938,10901.0
2019-03-27 11:30:00,162.55,162.7,162.26,162.31,21231.0,141.7502,141.881,141.4974,141.541,21231.0
2019-03-27 11:35:00,162.31,162.43,162.17,162.38,28208.0,141.541,141.6456,141.4189,141.602,28208.0
2019-03-27 11:40:00,162.39,162.54,162.06,162.07,34168.0,141.6107,141.7415,141.3229,141.3317,34168.0
2019-03-27 11:45:00,162.08,162.18,161.89,161.93,31812.0,141.3404,141.4276,141.1747,141.2096,31812.0
2019-03-27 11:50:00,161.96,162.09,161.72,161.76,30913.0,141.2357,141.3491,141.0264,141.0613,30913.0
2019-03-27 11:55:00,161.81,162.06,161.74,162.05,23359.0,141.1049,141.3229,141.0439,141.3142,23359.0
2019-03-27 12:00:00,162.05,162.18,161.88,162.16,23634.0,141.3142,141.4276,141.166,141.4101,23634.0
2019-03-27 12:05:00,162.13,162.23,161.95,162.0,17881.0,141.384,141.4712,141.227,141.2706,17881.0
2019-03-27 12:10:00,161.99,162.15,161.91,161.95,21018.0,141.2619,141.4014,141.1921,141.227,21018.0
2019-03-27 12:15:00,161.93,162.12,161.89,162.06,24841.0,141.2096,141.3753,141.1747,141.3229,24841.0
2019-03-27 12:20:00,162.09,162.53,162.09,162.53,25554.0,141.3491,141.7328,141.3491,141.7328,25554.0
2019-03-27 12:25:00,162.47,162.57,162.37,162.53,19266.0,141.6805,141.7677,141.5933,141.7328,19266.0
2019-03-27 12:30:00,162.47,162.57,162.44,162.45,14474.0,141.6805,141.7677,141.6543,141.663,14474.0
2019-03-27 12:35:00,162.45,162.48,162.27,162.3,14663.0,141.663,141.6892,141.5061,141.5322,14663.0
2019-03-27 12:40:00,162.26,162.53,162.24,162.53,14888.0,141.4974,141.7328,141.4799,141.7328,14888.0
2019-03-27 12:45:00,162.54,162.68,162.3,162.36,22022.0,141.7415,141.8636,141.5322,141.5846,22022.0
2019-03-27 12:50:00,162.36,162.51,162.32,162.41,25210.0,141.5846,141.7154,141.5497,141.6282,25210.0
2019-03-27 12:55:00,162.36,162.36,162.26,162.26,23748.0,141.5846,141.5846,141.4974,141.4974,23748.0
2019-03-27 13:00:00,162.28,162.31,162.16,162.2,14697.0,141.5148,141.541,141.4101,141.445,14697.0
2019-03-27 13:05:00,162.22,162.4,162.12,162.12,8725.0,141.4625,141.6194,141.3753,141.3753,8725.0
2019-03-27 13:10:00,162.09,162.64,162.09,162.6,12774.0,141.3491,141.8287,141.3491,141.7938,12774.0
2019-03-27 13:15:00,162.58,162.63,162.47,162.63,17254.0,141.7764,141.82,141.6805,141.82,17254.0
2019-03-27 13:20:00,162.68,162.82,162.65,162.78,13026.0,141.8636,141.9857,141.8374,141.9508,13026.0
2019-03-27 13:25:00,162.78,162.88,162.77,162.83,14755.0,141.9508,142.038,141.9421,141.9944,14755.0
2019-03-27 13:30:00,162.84,162.88,162.74,162.77,13712.0,142.0031,142.038,141.9159,141.9421,13712.0
2019-03-27 13:35:00,162.74,162.91,162.7,162.88,15341.0,141.9159,142.0642,141.881,142.038,15341.0
2019-03-27 13:40:00,162.88,163.05,162.86,162.91,18725.0,142.038,142.1863,142.0206,142.0642,18725.0
2019-03-27 13:45:00,162.94,162.97,162.84,162.87,6693.0,142.0903,142.1165,142.0031,142.0293,6693.0
2019-03-27 13:50:00,162.89,162.97,162.84,162.94,9627.0,142.0467,142.1165,142.0031,142.0903,9627.0
2019-03-27 13:55:00,162.92,162.97,162.79,162.82,10588.0,142.0729,142.1165,141.9595,141.9857,10588.0
2019-03-27 14:00:00,162.85,163.18,162.84,163.14,29135.0,142.0119,142.2996,142.0031,142.2647,29135.0
2019-03-27 14:05:00,163.15,163.15,162.91,162.96,24431.0,142.2735,142.2735,142.0642,142.1078,24431.0
2019-03-27 14:10:00,162.96,163.2,162.96,163.14,11760.0,142.1078,142.3171,142.1078,142.2647,11760.0
2019-03-27 14:15:00,163.12,163.13,162.93,162.93,10472.0,142.2473,142.256,142.0816,142.0816,10472.0
2019-03-27 14:20:00,162.93,163.0,162.78,163.0,16219.0,142.0816,142.1427,141.9508,142.1427,16219.0
2019-03-27 14:25:00,163.0,163.06,162.95,162.99,18653.0,142.1427,142.195,142.0991,142.1339,18653.0
2019-03-27 14:30:00,162.96,163.17,162.96,162.97,14495.0,142.1078,142.2909,142.1078,142.1165,14495.0
2019-03-27 14:35:00,162.95,163.04,162.72,162.72,30831.0,142.0991,142.1775,141.8985,141.8985,30831.0
2019-03-27 14:40:00,162.69,162.86,162.67,162.81,14403.0,141.8723,142.0206,141.8549,141.977,14403.0
2019-03-27 14:45:00,162.79,162.89,162.72,162.89,18615.0,141.9595,142.0467,141.8985,142.0467,18615.0
2019-03-27 14:50:00,162.87,163.16,162.87,163.04,23215.0,142.0293,142.2822,142.0293,142.1775,23215.0
2019-03-27 14:55:00,163.07,163.16,162.94,163.07,22679.0,142.2037,142.2822,142.0903,142.2037,22679.0
2019-03-27 15:00:00,163.09,163.16,162.98,163.0,34844.0,142.2211,142.2822,142.1252,142.1427,34844.0
2019-03-27 15:05:00,163.02,163.12,162.94,162.99,22012.0,142.1601,142.2473,142.0903,142.1339,22012.0
2019-03-27 15:10:00,163.02,163.14,162.95,163.05,18225.0,142.1601,142.2647,142.0991,142.1863,18225.0
2019-03-27 15:15:00,163.05,163.17,163.02,163.15,42703.0,142.1863,142.2909,142.1601,142.2735,42703.0
2019-03-27 15:20:00,163.15,163.17,162.96,163.09,22749.0,142.2735,142.2909,142.1078,142.2211,22749.0
2019-03-27 15:25:00,163.09,163.24,163.05,163.22,30039.0,142.2211,142.352,142.1863,142.3345,30039.0
2019-03-27 15:30:00,163.24,163.38,163.23,163.31,53140.0,142.352,142.474,142.3432,142.413,53140.0
2019-03-27 15:35:00,163.32,163.37,163.12,163.22,28309.0,142.4217,142.4653,142.2473,142.3345,28309.0
2019-03-27 15:40:00,163.23,163.36,163.2,163.22,28312.0,142.3432,142.4566,142.3171,142.3345,28312.0
2019-03-27 15:45:00,163.22,163.35,163.11,163.11,28944.0,142.3345,142.4479,142.2386,142.2386,28944.0
2019-03-27 15:50:00,163.11,163.15,162.88,162.9,44464.0,142.2386,142.2735,142.038,142.0555,44464.0
2019-03-27 15:55:00,162.89,163.08,162.8,163.02,148557.0,142.0467,142.2124,141.9683,142.1601,148557.0
2019-03-28 09:30:00,163.76,165.32,163.76,164.77,72290.0,142.8054,144.1658,142.8054,143.6862,72290.0
2019-03-28 09:35:00,164.79,164.79,163.91,163.96,16178.0,143.7036,143.7036,142.9362,142.9798,16178.0
2019-03-28 09:40:00,163.97,164.55,163.92,164.54,15032.0,142.9885,143.4943,142.9449,143.4856,15032.0
2019-03-28 09:45:00,164.61,164.71,164.46,164.49,16153.0,143.5466,143.6339,143.4158,143.442,16153.0
2019-03-28 09:50:00,164.53,164.57,164.02,164.15,19844.0,143.4769,143.5118,143.0321,143.1455,19844.0
2019-03-28 09:55:00,164.17,164.52,164.17,164.43,9968.0,143.1629,143.4682,143.1629,143.3897,9968.0
2019-03-28 10:00:00,164.44,164.96,164.3,164.96,26180.0,143.3984,143.8519,143.2763,143.8519,26180.0
2019-03-28 10:05:00,164.95,165.1,164.88,165.03,24490.0,143.8431,143.9739,143.7821,143.9129,24490.0
2019-03-28 10:10:00,165.05,165.12,164.96,165.05,26417.0,143.9303,143.9914,143.8519,143.9303,26417.0
2019-03-28 10:15:00,165.05,165.1,164.8,165.04,23467.0,143.9303,143.9739,143.7123,143.9216,23467.0
2019-03-28 10:20:00,165.03,165.48,165.0,165.31,50846.0,143.9129,144.3053,143.8867,144.1571,50846.0
2019-03-28 10:25:00,165.34,165.35,165.02,165.05,14939.0,144.1832,144.192,143.9042,143.9303,14939.0
2019-03-28 10:30:00,165.05,165.16,165.01,165.09,24433.0,143.9303,144.0263,143.8955,143.9652,24433.0
2019-03-28 10:35:00,165.1,165.2,164.95,164.95,12870.0,143.9739,144.0612,143.8431,143.8431,12870.0
2019-03-28 10:40:00,164.94,165.11,164.92,164.93,16384.0,143.8344,143.9827,143.817,143.8257,16384.0
2019-03-28 10:45:00,164.97,165.02,164.68,164.71,19404.0,143.8606,143.9042,143.6077,143.6339,19404.0
2019-03-28 10:50:00,164.71,165.0,164.58,165.0,29672.0,143.6339,143.8867,143.5205,143.8867,29672.0
2019-03-28 10:55:00,164.95,165.37,164.95,165.35,32725.0,143.8431,144.2094,143.8431,144.192,32725.0
2019-03-28 11:00:00,165.34,165.44,165.17,165.34,30515.0,144.1832,144.2704,144.035,144.1832,30515.0
2019-03-28 11:05:00,165.31,165.45,165.18,165.24,31272.0,144.1571,144.2792,144.0437,144.096,31272.0
2019-03-28 11:10:00,165.24,165.38,165.21,165.23,33975.0,144.096,144.2181,144.0699,144.0873,33975.0
2019-03-28 11:15:00,165.23,165.24,164.95,164.99,31481.0,144.0873,144.096,143.8431,143.878,31481.0
2019-03-28 11:20:00,164.98,165.09,164.8,164.99,28230.0,143.8693,143.9652,143.7123,143.878,28230.0
2019-03-28 11:25:00,164.97,165.0,164.29,164.35,32132.0,143.8606,143.8867,143.2676,143.3199,32132.0
2019-03-28 11:30:00,164.34,164.58,164.33,164.49,25302.0,143.3112,143.5205,143.3025,143.442,25302.0
2019-03-28 11:35:00,164.46,164.6,164.34,164.5,35236.0,143.4158,143.5379,143.3112,143.4507,35236.0
2019-03-28 11:40:00,164.49,164.49,164.04,164.1,16425.0,143.442,143.442,143.0496,143.1019,16425.0
2019-03-28 11:45:00,164.03,164.2,163.89,164.17,13624.0,143.0409,143.1891,142.9188,143.1629,13624.0
2019-03-28 11:50:00,164.19,164.3,163.97,164.06,9893.0,143.1804,143.2763,142.9885,143.067,9893.0
2019-03-28 11:55:00,164.07,164.13,163.91,164.06,18407.0,143.0757,143.1281,142.9362,143.067,18407.0
2019-03-28 12:00:00,164.03,164.16,163.94,164.1,14236.0,143.0409,143.1542,142.9624,143.1019,14236.0
2019-03-28 12:05:00,164.1,164.21,164.1,164.13,25330.0,143.1019,143.1978,143.1019,143.1281,25330.0
2019-03-28 12:10:00,164.15,164.25,164.06,164.2,24537.0,143.1455,143.2327,143.067,143.1891,24537.0
2019-03-28 12:15:00,164.2,164.4,164.18,164.38,17880.0,143.1891,143.3635,143.1717,143.3461,17880.0
2019-03-28 12:20:00,164.38,164.59,164.31,164.59,17544.0,143.3461,143.5292,143.285,143.5292,17544.0
2019-03-28 12:25:00,164.63,164.63,164.45,164.5,67227.0,143.5641,143.5641,143.4071,143.4507,67227.0
2019-03-28 12:30:00,164.52,164.54,164.39,164.45,11525.0,143.4682,143.4856,143.3548,143.4071,11525.0
2019-03-28 12:35:00,164.45,164.45,164.34,164.44,7172.0,143.4071,143.4071,143.3112,143.3984,7172.0
2019-03-28 12:40:00,164.45,164.45,164.33,164.35,10197.0,143.4071,143.4071,143.3025,143.3199,10197.0
2019-03-28 12:45:00,164.36,164.37,164.2,164.35,8747.0,143.3286,143.3374,143.1891,143.3199,8747.0
2019-03-28 12:50:00,164.34,164.5,164.3,164.5,11245.0,143.3112,143.4507,143.2763,143.4507,11245.0
2019-03-28 12:55:00,164.49,164.51,164.39,164.39,7804.0,143.442,143.4594,143.3548,143.3548,7804.0
2019-03-28 13:00:00,164.38,164.57,164.38,164.54,11560.0,143.3461,143.5118,143.3461,143.4856,11560.0
2019-03-28 13:05:00,164.56,164.56,164.42,164.44,7396.0,143.503,143.503,143.381,143.3984,7396.0
2019-03-28 13:10:00,164.48,164.56,164.45,164.5,11022.0,143.4333,143.503,143.4071,143.4507,11022.0
2019-03-28 13:15:00,164.49,164.65,164.47,164.6,7984.0,143.442,143.5815,143.4246,143.5379,7984.0
2019-03-28 13:20:00,164.63,164.68,164.49,164.5,9301.0,143.5641,143.6077,143.442,143.4507,9301.0
2019-03-28 13:25:00,164.51,164.69,164.51,164.69,5783.0,143.4594,143.6164,143.4594,143.6164,5783.0
2019-03-28 13:30:00,164.7,164.73,164.66,164.69,8504.0,143.6251,143.6513,143.5902,143.6164,8504.0
2019-03-28 13:35:00,164.7,164.76,164.66,164.68,10180.0,143.6251,143.6775,143.5902,143.6077,10180.0
2019-03-28 13:40:00,164.69,164.76,164.66,164.76,10568.0,143.6164,143.6775,143.5902,143.6775,10568.0
2019-03-28 13:45:00,164.77,164.91,164.76,164.88,12232.0,143.6862,143.8083,143.6775,143.7821,12232.0
2019-03-28 13:50:00,164.87,165.13,164.83,165.09,16539.0,143.7734,144.0001,143.7385,143.9652,16539.0
2019-03-28 13:55:00,165.07,165.15,165.03,165.14,11869.0,143.9478,144.0175,143.9129,144.0088,11869.0
2019-03-28 14:00:00,165.15,165.21,165.03,165.19,16110.0,144.0175,144.0699,143.9129,144.0524,16110.0
2019-03-28 14:05:00,165.2,165.26,165.07,165.07,12745.0,144.0612,144.1135,143.9478,143.9478,12745.0
2019-03-28 14:10:00,165.1,165.16,165.06,165.1,9800.0,143.9739,144.0263,143.9391,143.9739,9800.0
2019-03-28 14:15:00,165.09,165.09,165.03,165.08,10774.0,143.9652,143.9652,143.9129,143.9565,10774.0
2019-03-28 14:20:00,165.09,165.1,165.0,165.1,10542.0,143.9652,143.9739,143.8867,143.9739,10542.0
2019-03-28 14:25:00,165.09,165.11,165.03,165.08,8050.0,143.9652,143.9827,143.9129,143.9565,8050.0
2019-03-28 14:30:00,165.07,165.1,164.97,164.97,15641.0,143.9478,143.9739,143.8606,143.8606,15641.0
2019-03-28 14:35:00,164.98,165.02,164.96,164.99,15084.0,143.8693,143.9042,143.8519,143.878,15084.0
2019-03-28 14:40:00,165.0,165.03,164.93,164.94,12277.0,143.8867,143.9129,143.8257,143.8344,12277.0
2019-03-28 14:45:00,164.93,164.93,164.85,164.89,10714.0,143.8257,143.8257,143.7559,143.7908,10714.0
2019-03-28 14:50:00,164.89,165.05,164.88,165.02,22608.0,143.7908,143.9303,143.7821,143.9042,22608.0
2019-03-28 14:55:00,164.99,165.01,164.91,164.98,19386.0,143.878,143.8955,143.8083,143.8693,19386.0
2019-03-28 15:00:00,164.98,165.17,164.89,165.08,25822.0,143.8693,144.035,143.7908,143.9565,25822.0
2019-03-28 15:05:00,165.08,165.08,164.98,164.98,15267.0,143.9565,143.9565,143.8693,143.8693,15267.0
2019-03-28 15:10:00,164.99,165.13,164.97,165.09,16574.0,143.878,144.0001,143.8606,143.9652,16574.0
2019-03-28 15:15:00,165.09,165.17,165.02,165.08,12393.0,143.9652,144.035,143.9042,143.9565,12393.0
2019-03-28 15:20:00,165.08,165.2,165.03,165.2,17423.0,143.9565,144.0612,143.9129,144.0612,17423.0
2019-03-28 15:25:00,165.19,165.27,165.16,165.18,17499.0,144.0524,144.1222,144.0263,144.0437,17499.0
2019-03-28 15:30:00,165.19,165.28,165.12,165.18,30159.0,144.0524,144.1309,143.9914,144.0437,30159.0
2019-03-28 15:35:00,165.17,165.34,165.17,165.21,40831.0,144.035,144.1832,144.035,144.0699,40831.0
2019-03-28 15:40:00,165.2,165.32,165.13,165.29,24996.0,144.0612,144.1658,144.0001,144.1396,24996.0
2019-03-28 15:45:00,165.29,165.36,165.26,165.31,31798.0,144.1396,144.2007,144.1135,144.1571,31798.0
2019-03-28 15:50:00,165.32,165.44,165.3,165.39,76072.0,144.1658,144.2704,144.1484,144.2268,76072.0
2019-03-28 15:55:00,165.42,165.42,165.16,165.22,133874.0,144.253,144.253,144.0263,144.0786,133874.0
2019-03-29 09:30:00,166.18,166.35,165.8,165.89,59516.0,144.9158,145.064,144.5844,144.6629,59516.0
2019-03-29 09:35:00,165.94,166.42,165.88,166.41,19804.0,144.7065,145.125,144.6541,145.1163,19804.0
2019-03-29 09:40:00,166.39,166.75,166.33,166.55,17664.0,145.0989,145.4128,145.0466,145.2384,17664.0
2019-03-29 09:45:00,166.53,166.63,166.27,166.34,21149.0,145.221,145.3082,144.9942,145.0553,21149.0
2019-03-29 09:50:00,166.31,166.33,165.95,166.27,35894.0,145.0291,145.0466,144.7152,144.9942,35894.0
2019-03-29 09:55:00,166.26,166.95,166.26,166.95,26863.0,144.9855,145.5872,144.9855,145.5872,26863.0
2019-03-29 10:00:00,166.92,166.96,166.64,166.65,19898.0,145.5611,145.5959,145.3169,145.3256,19898.0
2019-03-29 10:05:00,166.62,166.66,166.46,166.66,14438.0,145.2995,145.3343,145.1599,145.3343,14438.0
2019-03-29 10:10:00,166.67,166.67,166.43,166.59,13614.0,145.3431,145.3431,145.1338,145.2733,13614.0
2019-03-29 10:15:00,166.63,166.67,166.52,166.67,16780.0,145.3082,145.3431,145.2122,145.3431,16780.0
2019-03-29 10:20:00,166.67,166.71,166.29,166.35,18410.0,145.3431,145.3779,145.0117,145.064,18410.0
2019-03-29 10:25:00,166.39,166.58,166.38,166.53,13575.0,145.0989,145.2646,145.0902,145.221,13575.0
2019-03-29 10:30:00,166.53,166.53,166.33,166.47,20218.0,145.221,145.221,145.0466,145.1686,20218.0
2019-03-29 10:35:00,166.5,166.59,166.46,166.55,16755.0,145.1948,145.2733,145.1599,145.2384,16755.0
2019-03-29 10:40:00,166.54,166.61,166.46,166.46,33860.0,145.2297,145.2907,145.1599,145.1599,33860.0
2019-03-29 10:45:00,166.41,166.81,166.41,166.78,42496.0,145.1163,145.4651,145.1163,145.439,42496.0
2019-03-29 10:50:00,166.78,166.89,166.66,166.7,37442.0,145.439,145.5349,145.3343,145.3692,37442.0
2019-03-29 10:55:00,166.72,166.99,166.71,166.95,19795.0,145.3867,145.6221,145.3779,145.5872,19795.0
2019-03-29 11:00:00,166.96,167.31,166.95,167.24,29541.0,145.5959,145.9012,145.5872,145.8401,29541.0
2019-03-29 11:05:00,167.26,167.55,167.24,167.29,38160.0,145.8576,146.1104,145.8401,145.8837,38160.0
2019-03-29 11:10:00,167.25,167.32,167.12,167.29,19595.0,145.8488,145.9099,145.7355,145.8837,19595.0
2019-03-29 11:15:00,167.28,167.44,167.23,167.36,19766.0,145.875,146.0145,145.8314,145.9448,19766.0
2019-03-29 11:20:00,167.36,167.41,167.24,167.38,18456.0,145.9448,145.9884,145.8401,145.9622,18456.0
2019-03-29 11:25:00,167.39,167.47,167.29,167.47,21961.0,145.9709,146.0407,145.8837,146.0407,21961.0
2019-03-29 11:30:00,167.45,167.85,167.45,167.84,39766.0,146.0232,146.3721,146.0232,146.3633,39766.0
2019-03-29 11:35:00,167.84,168.12,167.79,168.01,35468.0,146.3633,146.6075,146.3197,146.5116,35468.0
2019-03-29 11:40:00,168.03,168.14,167.79,167.79,26301.0,146.529,146.625,146.3197,146.3197,26301.0
2019-03-29 11:45:00,167.77,167.82,167.6,167.61,18768.0,146.3023,146.3459,146.1541,146.1628,18768.0
2019-03-29 11:50:00,167.6,167.63,167.32,167.32,12700.0,146.1541,146.1802,145.9099,145.9099,12700.0
2019-03-29 11:55:00,167.35,167.39,167.2,167.2,14397.0,145.936,145.9709,145.8052,145.8052,14397.0
2019-03-29 12:00:00,167.2,167.2,166.97,167.07,14036.0,145.8052,145.8052,145.6047,145.6919,14036.0
2019-03-29 12:05:00,167.08,167.08,166.74,166.86,12186.0,145.7006,145.7006,145.4041,145.5087,12186.0
2019-03-29 12:10:00,166.87,166.94,166.76,166.84,15295.0,145.5175,145.5785,145.4215,145.4913,15295.0
2019-03-29 12:15:00,166.84,167.11,166.84,166.96,13832.0,145.4913,145.7268,145.4913,145.5959,13832.0
2019-03-29 12:20:00,166.99,167.25,166.99,167.2,10292.0,145.6221,145.8488,145.6221,145.8052,10292.0
2019-03-29 12:25:00,167.21,167.27,167.15,167.19,18622.0,145.814,145.8663,145.7616,145.7965,18622.0
2019-03-29 12:30:00,167.23,167.33,167.16,167.29,20301.0,145.8314,145.9186,145.7704,145.8837,20301.0
2019-03-29 12:35:00,167.34,167.34,167.06,167.06,10406.0,145.9273,145.9273,145.6831,145.6831,10406.0
2019-03-29 12:40:00,167.08,167.1,166.91,166.93,19771.0,145.7006,145.718,145.5523,145.5698,19771.0
2019-03-29 12:45:00,166.94,166.98,166.77,166.79,15230.0,145.5785,145.6134,145.4303,145.4477,15230.0
2019-03-29 12:50:00,166.78,166.8,166.73,166.77,13954.0,145.439,145.4564,145.3954,145.4303,13954.0
2019-03-29 12:55:00,166.78,166.91,166.77,166.82,10371.0,145.439,145.5523,145.4303,145.4739,10371.0
2019-03-29 13:00:00,166.86,166.86,166.76,166.82,10709.0,145.5087,145.5087,145.4215,145.4739,10709.0
2019-03-29 13:05:00,166.82,166.92,166.75,166.85,22111.0,145.4739,145.5611,145.4128,145.5,22111.0
2019-03-29 13:10:00,166.84,166.86,166.72,166.82,10124.0,145.4913,145.5087,145.3867,145.4739,10124.0
2019-03-29 13:15:00,166.82,166.82,166.67,166.71,8932.0,145.4739,145.4739,145.3431,145.3779,8932.0
2019-03-29 13:20:00,166.65,166.85,166.57,166.75,30859.0,145.3256,145.5,145.2558,145.4128,30859.0
2019-03-29 13:25:00,166.75,166.81,166.72,166.77,10866.0,145.4128,145.4651,145.3867,145.4303,10866.0
2019-03-29 13:30:00,166.77,166.78,166.7,166.7,17862.0,145.4303,145.439,145.3692,145.3692,17862.0
2019-03-29 13:35:00,166.64,166.67,166.52,166.57,7848.0,145.3169,145.3431,145.2122,145.2558,7848.0
2019-03-29 13:40:00,166.58,166.75,166.53,166.71,15229.0,145.2646,145.4128,145.221,145.3779,15229.0
2019-03-29 13:45:00,166.71,166.73,166.55,166.59,10884.0,145.3779,145.3954,145.2384,145.2733,10884.0
2019-03-29 13:50:00,166.6,166.74,166.6,166.73,12960.0,145.282,145.4041,145.282,145.3954,12960.0
2019-03-29 13:55:00,166.72,166.75,166.63,166.66,11603.0,145.3867,145.4128,145.3082,145.3343,11603.0
2019-03-29 14:00:00,166.68,166.76,166.65,166.75,12866.0,145.3518,145.4215,145.3256,145.4128,12866.0
2019-03-29 14:05:00,166.75,166.84,166.73,166.79,10204.0,145.4128,145.4913,145.3954,145.4477,10204.0
2019-03-29 14:10:00,166.8,166.96,166.7,166.96,14256.0,145.4564,145.5959,145.3692,145.5959,14256.0
2019-03-29 14:15:00,166.96,167.07,166.93,167.01,17018.0,145.5959,145.6919,145.5698,145.6395,17018.0
2019-03-29 14:20:00,167.01,167.1,166.93,167.09,20319.0,145.6395,145.718,145.5698,145.7093,20319.0
2019-03-29 14:25:00,167.1,167.16,167.04,167.11,14839.0,145.718,145.7704,145.6657,145.7268,14839.0
2019-03-29 14:30:00,167.09,167.09,166.9,166.94,14167.0,145.7093,145.7093,145.5436,145.5785,14167.0
2019-03-29 14:35:00,166.94,166.97,166.84,166.84,15667.0,145.5785,145.6047,145.4913,145.4913,15667.0
2019-03-29 14:40:00,166.82,167.07,166.77,166.99,24721.0,145.4739,145.6919,145.4303,145.6221,24721.0
2019-03-29 14:45:00,166.91,167.07,166.89,167.07,12431.0,145.5523,145.6919,145.5349,145.6919,12431.0
2019-03-29 14:50:00,167.04,167.23,167.01,167.17,16975.0,145.6657,145.8314,145.6395,145.7791,16975.0
2019-03-29 14:55:00,167.2,167.22,167.04,167.07,43480.0,145.8052,145.8227,145.6657,145.6919,43480.0
2019-03-29 15:00:00,167.1,167.29,167.08,167.19,21791.0,145.718,145.8837,145.7006,145.7965,21791.0
2019-03-29 15:05:00,167.18,167.18,167.03,167.05,11793.0,145.7878,145.7878,145.657,145.6744,11793.0
2019-03-29 15:10:00,167.04,167.16,166.93,166.93,13851.0,145.6657,145.7704,145.5698,145.5698,13851.0
2019-03-29 15:15:00,166.91,167.04,166.83,166.97,31109.0,145.5523,145.6657,145.4826,145.6047,31109.0
2019-03-29 15:20:00,166.96,167.02,166.93,166.96,31354.0,145.5959,145.6483,145.5698,145.5959,31354.0
2019-03-29 15:25:00,166.97,167.16,166.95,167.03,57552.0,145.6047,145.7704,145.5872,145.657,57552.0
2019-03-29 15:30:00,167.05,167.09,166.9,167.03,37989.0,145.6744,145.7093,145.5436,145.657,37989.0
2019-03-29 15:35:00,167.03,167.08,166.89,166.97,33806.0,145.657,145.7006,145.5349,145.6047,33806.0
2019-03-29 15:40:00,166.99,167.18,166.97,167.15,42559.0,145.6221,145.7878,145.6047,145.7616,42559.0
2019-03-29 15:45:00,167.17,167.26,166.92,166.95,64200.0,145.7791,145.8576,145.5611,145.5872,64200.0
2019-03-29 15:50:00,166.96,167.09,166.88,167.01,100946.0,145.5959,145.7093,145.5262,145.6395,100946.0
2019-03-29 15:55:00,167.03,167.41,167.0,167.18,237577.0,145.657,145.9884,145.6308,145.7878,237577.0
2019-04-01 09:30:00,168.94,169.45,168.53,169.39,67111.0,147.3226,147.7673,146.965,147.715,67111.0
2019-04-01 09:35:00,169.4,169.64,169.15,169.47,30157.0,147.7237,147.933,147.5057,147.7848,30157.0
2019-04-01 09:40:00,169.42,169.55,169.06,169.16,45675.0,147.7412,147.8545,147.4272,147.5144,45675.0
2019-04-01 09:45:00,169.19,169.28,168.91,169.16,28067.0,147.5406,147.6191,147.2964,147.5144,28067.0
2019-04-01 09:50:00,169.11,169.55,169.05,169.53,25572.0,147.4708,147.8545,147.4185,147.8371,25572.0
2019-04-01 09:55:00,169.56,169.65,169.39,169.39,22981.0,147.8633,147.9417,147.715,147.715,22981.0
2019-04-01 10:00:00,169.39,170.09,169.36,169.96,50264.0,147.715,148.3254,147.6888,148.2121,50264.0
2019-04-01 10:05:00,170.02,170.48,170.02,170.03,31367.0,148.2644,148.6655,148.2644,148.2731,31367.0
2019-04-01 10:10:00,170.01,170.29,169.88,170.25,34733.0,148.2557,148.4998,148.1423,148.465,34733.0
2019-04-01 10:15:00,170.26,170.59,170.23,170.59,51450.0,148.4737,148.7615,148.4475,148.7615,51450.0
2019-04-01 10:20:00,170.58,170.58,170.35,170.4,26462.0,148.7527,148.7527,148.5522,148.5958,26462.0
2019-04-01 10:25:00,170.39,170.52,170.22,170.31,30438.0,148.587,148.7004,148.4388,148.5173,30438.0
2019-04-01 10:30:00,170.27,170.45,170.19,170.3,32272.0,148.4824,148.6394,148.4126,148.5086,32272.0
2019-04-01 10:35:00,170.31,170.61,170.21,170.37,30394.0,148.5173,148.7789,148.4301,148.5696,30394.0
2019-04-01 10:40:00,170.39,170.54,170.34,170.46,16315.0,148.587,148.7179,148.5434,148.6481,16315.0
2019-04-01 10:45:00,170.43,170.5,170.27,170.49,15351.0,148.6219,148.683,148.4824,148.6742,15351.0
2019-04-01 10:50:00,170.44,170.5,170.3,170.38,12925.0,148.6306,148.683,148.5086,148.5783,12925.0
2019-04-01 10:55:00,170.37,170.56,170.36,170.54,18007.0,148.5696,148.7353,148.5609,148.7179,18007.0
2019-04-01 11:00:00,170.55,170.65,170.49,170.55,34345.0,148.7266,148.8138,148.6742,148.7266,34345.0
2019-04-01 11:05:00,170.56,170.8,170.53,170.76,12520.0,148.7353,148.9446,148.7091,148.9097,12520.0
2019-04-01 11:10:00,170.78,171.05,170.67,170.89,54379.0,148.9271,149.1626,148.8312,149.0231,54379.0
2019-04-01 11:15:00,170.87,171.12,170.86,170.9,49080.0,149.0056,149.2236,148.9969,149.0318,49080.0
2019-04-01 11:20:00,170.82,171.01,170.79,170.94,18556.0,148.962,149.1277,148.9359,149.0667,18556.0
2019-04-01 11:25:00,170.91,170.92,170.64,170.73,27410.0,149.0405,149.0492,148.8051,148.8835,27410.0
2019-04-01 11:30:00,170.67,170.67,170.46,170.58,27494.0,148.8312,148.8312,148.6481,148.7527,27494.0
2019-04-01 11:35:00,170.59,170.7,170.46,170.49,23561.0,148.7615,148.8574,148.6481,148.6742,23561.0
2019-04-01 11:40:00,170.47,170.6,170.19,170.31,27435.0,148.6568,148.7702,148.4126,148.5173,27435.0
2019-04-01 11:45:00,170.31,170.51,170.24,170.51,24123.0,148.5173,148.6917,148.4562,148.6917,24123.0
2019-04-01 11:50:00,170.53,170.84,170.53,170.67,15632.0,148.7091,148.9795,148.7091,148.8312,15632.0
2019-04-01 11:55:00,170.67,170.9,170.66,170.78,10255.0,148.8312,149.0318,148.8225,148.9271,10255.0
2019-04-01 12:00:00,170.84,170.85,170.74,170.79,11331.0,148.9795,148.9882,148.8923,148.9359,11331.0
2019-04-01 12:05:00,170.81,170.82,170.61,170.66,15548.0,148.9533,148.962,148.7789,148.8225,15548.0
2019-04-01 12:10:00,170.65,170.87,170.65,170.77,18173.0,148.8138,149.0056,148.8138,148.9184,18173.0
2019-04-01 12:15:00,170.78,170.91,170.77,170.87,12240.0,148.9271,149.0405,148.9184,149.0056,12240.0
2019-04-01 12:20:00,170.88,170.98,170.86,170.96,18390.0,149.0143,149.1015,148.9969,149.0841,18390.0
2019-04-01 12:25:00,170.96,171.0,170.84,170.98,24426.0,149.0841,149.119,148.9795,149.1015,24426.0
2019-04-01 12:30:00,170.97,171.04,170.93,170.97,14332.0,149.0928,149.1539,149.0579,149.0928,14332.0
2019-04-01 12:35:00,170.94,171.05,170.89,171.02,15558.0,149.0667,149.1626,149.0231,149.1364,15558.0
2019-04-01 12:40:00,171.02,171.02,170.91,170.94,13711.0,149.1364,149.1364,149.0405,149.0667,13711.0
2019-04-01 12:45:00,170.97,171.01,170.94,170.99,11445.0,149.0928,149.1277,149.0667,149.1103,11445.0
2019-04-01 12:50:00,170.96,171.02,170.91,170.99,13842.0,149.0841,149.1364,149.0405,149.1103,13842.0
2019-04-01 12:55:00,171.0,171.04,170.91,170.99,11132.0,149.119,149.1539,149.0405,149.1103,11132.0
2019-04-01 13:00:00,170.99,170.99,170.78,170.85,10805.0,149.1103,149.1103,148.9271,148.9882,10805.0
2019-04-01 13:05:00,170.83,170.84,170.62,170.65,9334.0,148.9707,148.9795,148.7876,148.8138,9334.0
2019-04-01 13:10:00,170.64,170.67,170.47,170.47,10384.0,148.8051,148.8312,148.6568,148.6568,10384.0
2019-04-01 13:15:00,170.52,170.53,170.39,170.4,10818.0,148.7004,148.7091,148.587,148.5958,10818.0
2019-04-01 13:20:00,170.36,170.51,170.26,170.48,6100.0,148.5609,148.6917,148.4737,148.6655,6100.0
2019-04-01 13:25:00,170.48,170.64,170.48,170.52,8575.0,148.6655,148.8051,148.6655,148.7004,8575.0
2019-04-01 13:30:00,170.53,170.64,170.41,170.55,12910.0,148.7091,148.8051,148.6045,148.7266,12910.0
2019-04-01 13:35:00,170.53,170.62,170.51,170.55,6888.0,148.7091,148.7876,148.6917,148.7266,6888.0
2019-04-01 13:40:00,170.54,170.56,170.44,170.45,8882.0,148.7179,148.7353,148.6306,148.6394,8882.0
2019-04-01 13:45:00,170.44,170.58,170.4,170.46,10081.0,148.6306,148.7527,148.5958,148.6481,10081.0
2019-04-01 13:50:00,170.47,170.64,170.47,170.62,14975.0,148.6568,148.8051,148.6568,148.7876,14975.0
2019-04-01 13:55:00,170.64,170.8,170.64,170.74,11791.0,148.8051,148.9446,148.8051,148.8923,11791.0
2019-04-01 14:00:00,170.75,170.91,170.74,170.91,50636.0,148.901,149.0405,148.8923,149.0405,50636.0
2019-04-01 14:05:00,170.91,170.96,170.88,170.95,8763.0,149.0405,149.0841,149.0143,149.0754,8763.0
2019-04-01 14:10:00,170.96,171.18,170.94,171.18,49212.0,149.0841,149.276,149.0667,149.276,49212.0
2019-04-01 14:15:00,171.19,171.25,171.08,171.23,22054.0,149.2847,149.337,149.1888,149.3196,22054.0
2019-04-01 14:20:00,171.23,171.27,171.09,171.16,19007.0,149.3196,149.3544,149.1975,149.2585,19007.0
2019-04-01 14:25:00,171.14,171.16,171.08,171.1,30199.0,149.2411,149.2585,149.1888,149.2062,30199.0
2019-04-01 14:30:00,171.11,171.23,171.09,171.19,48910.0,149.2149,149.3196,149.1975,149.2847,48910.0
2019-04-01 14:35:00,171.18,171.22,171.07,171.07,25961.0,149.276,149.3108,149.18,149.18,25961.0
2019-04-01 14:40:00,171.07,171.15,170.96,170.99,38195.0,149.18,149.2498,149.0841,149.1103,38195.0
2019-04-01 14:45:00,170.99,171.07,170.96,171.0,27951.0,149.1103,149.18,149.0841,149.119,27951.0
2019-04-01 14:50:00,171.0,171.03,170.83,170.86,34851.0,149.119,149.1452,148.9707,148.9969,34851.0
2019-04-01 14:55:00,170.86,170.99,170.83,170.85,38840.0,148.9969,149.1103,148.9707,148.9882,38840.0
2019-04-01 15:00:00,170.86,170.92,170.73,170.76,38682.0,148.9969,149.0492,148.8835,148.9097,38682.0
2019-04-01 15:05:00,170.76,170.85,170.71,170.71,23563.0,148.9097,148.9882,148.8661,148.8661,23563.0
2019-04-01 15:10:00,170.7,170.78,170.64,170.78,21146.0,148.8574,148.9271,148.8051,148.9271,21146.0
2019-04-01 15:15:00,170.76,171.01,170.74,171.0,18978.0,148.9097,149.1277,148.8923,149.119,18978.0
2019-04-01 15:20:00,170.98,171.03,170.89,171.02,29340.0,149.1015,149.1452,149.0231,149.1364,29340.0
2019-04-01 15:25:00,171.01,171.13,170.97,171.13,20811.0,149.1277,149.2324,149.0928,149.2324,20811.0
2019-04-01 15:30:00,171.14,171.17,170.9,170.94,35685.0,149.2411,149.2672,149.0318,149.0667,35685.0
2019-04-01 15:35:00,170.94,171.04,170.89,171.03,45738.0,149.0667,149.1539,149.0231,149.1452,45738.0
2019-04-01 15:40:00,171.04,171.1,170.92,171.08,38029.0,149.1539,149.2062,149.0492,149.1888,38029.0
2019-04-01 15:45:00,171.06,171.14,170.99,171.05,54874.0,149.1713,149.2411,149.1103,149.1626,54874.0
2019-04-01 15:50:00,171.06,171.12,170.99,171.06,111988.0,149.1713,149.2236,149.1103,149.1713,111988.0
2019-04-01 15:55:00,171.07,171.27,170.91,170.93,183443.0,149.18,149.3544,149.0405,149.0579,183443.0
2019-04-02 09:30:00,170.67,170.79,170.0,170.0,53692.0,148.8312,148.9359,148.2469,148.2469,53692.0
2019-04-02 09:35:00,170.15,170.17,169.45,169.5,30272.0,148.3778,148.3952,147.7673,147.8109,30272.0
2019-04-02 09:40:00,169.54,169.78,169.4,169.74,25935.0,147.8458,148.0551,147.7237,148.0202,25935.0
2019-04-02 09:45:00,169.78,170.1,169.71,170.1,24200.0,148.0551,148.3342,147.9941,148.3342,24200.0
2019-04-02 09:50:00,170.11,170.38,170.03,170.29,35023.0,148.3429,148.5783,148.2731,148.4998,35023.0
2019-04-02 09:55:00,170.29,171.29,170.29,171.18,42655.0,148.4998,149.3719,148.4998,149.276,42655.0
2019-04-02 10:00:00,171.07,171.17,169.93,170.02,26150.0,149.18,149.2672,148.1859,148.2644,26150.0
2019-04-02 10:05:00,170.03,170.16,169.88,169.88,21927.0,148.2731,148.3865,148.1423,148.1423,21927.0
2019-04-02 10:10:00,169.88,170.2,169.79,170.06,27318.0,148.1423,148.4214,148.0638,148.2993,27318.0
2019-04-02 10:15:00,170.03,170.23,169.9,170.22,15922.0,148.2731,148.4475,148.1597,148.4388,15922.0
2019-04-02 10:20:00,170.28,170.32,170.15,170.15,12385.0,148.4911,148.526,148.3778,148.3778,12385.0
2019-04-02 10:25:00,170.19,170.28,170.05,170.28,18010.0,148.4126,148.4911,148.2906,148.4911,18010.0
2019-04-02 10:30:00,170.3,170.43,170.2,170.31,21327.0,148.5086,148.6219,148.4214,148.5173,21327.0
2019-04-02 10:35:00,170.34,170.34,170.17,170.23,10787.0,148.5434,148.5434,148.3952,148.4475,10787.0
2019-04-02 10:40:00,170.23,170.33,170.15,170.24,19085.0,148.4475,148.5347,148.3778,148.4562,19085.0
2019-04-02 10:45:00,170.28,170.29,170.11,170.14,12952.0,148.4911,148.4998,148.3429,148.369,12952.0
2019-04-02 10:50:00,170.16,170.38,170.14,170.33,18520.0,148.3865,148.5783,148.369,148.5347,18520.0
2019-04-02 10:55:00,170.3,170.32,170.04,170.05,12363.0,148.5086,148.526,148.2818,148.2906,12363.0
2019-04-02 11:00:00,170.04,170.13,169.81,169.86,14521.0,148.2818,148.3603,148.0813,148.1249,14521.0
2019-04-02 11:05:00,169.86,169.99,169.82,169.92,14836.0,148.1249,148.2382,148.09,148.1772,14836.0
2019-04-02 11:10:00,169.92,169.95,169.57,169.67,16777.0,148.1772,148.2033,147.872,147.9592,16777.0
2019-04-02 11:15:00,169.67,169.89,169.5,169.87,17635.0,147.9592,148.151,147.8109,148.1336,17635.0
2019-04-02 11:20:00,169.89,169.98,169.73,169.79,22572.0,148.151,148.2295,148.0115,148.0638,22572.0
2019-04-02 11:25:00,169.73,169.93,169.59,169.91,13742.0,148.0115,148.1859,147.8894,148.1685,13742.0
2019-04-02 11:30:00,169.93,170.0,169.9,169.94,13120.0,148.1859,148.2469,148.1597,148.1946,13120.0
2019-04-02 11:35:00,169.88,169.89,169.77,169.81,14833.0,148.1423,148.151,148.0464,148.0813,14833.0
2019-04-02 11:40:00,169.79,169.86,169.54,169.56,24798.0,148.0638,148.1249,147.8458,147.8633,24798.0
2019-04-02 11:45:00,169.58,169.82,169.58,169.65,13995.0,147.8807,148.09,147.8807,147.9417,13995.0
2019-04-02 11:50:00,169.66,169.79,169.56,169.76,14862.0,147.9505,148.0638,147.8633,148.0377,14862.0
2019-04-02 11:55:00,169.79,169.8,169.63,169.65,10047.0,148.0638,148.0725,147.9243,147.9417,10047.0
2019-04-02 12:00:00,169.63,169.71,169.6,169.71,9128.0,147.9243,147.9941,147.8981,147.9941,9128.0
2019-04-02 12:05:00,169.71,169.8,169.63,169.78,8050.0,147.9941,148.0725,147.9243,148.0551,8050.0
2019-04-02 12:10:00,169.78,169.87,169.75,169.77,11752.0,148.0551,148.1336,148.0289,148.0464,11752.0
2019-04-02 12:15:00,169.77,169.81,169.69,169.77,17219.0,148.0464,148.0813,147.9766,148.0464,17219.0
2019-04-02 12:20:00,169.77,169.78,169.62,169.65,9536.0,148.0464,148.0551,147.9156,147.9417,9536.0
2019-04-02 12:25:00,169.65,169.75,169.65,169.72,8244.0,147.9417,148.0289,147.9417,148.0028,8244.0
2019-04-02 12:30:00,169.69,169.82,169.69,169.82,13047.0,147.9766,148.09,147.9766,148.09,13047.0
2019-04-02 12:35:00,169.83,169.83,169.52,169.64,17507.0,148.0987,148.0987,147.8284,147.933,17507.0
2019-04-02 12:40:00,169.6,169.64,169.49,169.52,11225.0,147.8981,147.933,147.8022,147.8284,11225.0
2019-04-02 12:45:00,169.52,169.58,169.4,169.44,13232.0,147.8284,147.8807,147.7237,147.7586,13232.0
2019-04-02 12:50:00,169.46,169.56,169.43,169.55,11574.0,147.776,147.8633,147.7499,147.8545,11574.0
2019-04-02 12:55:00,169.55,169.62,169.51,169.59,7406.0,147.8545,147.9156,147.8196,147.8894,7406.0
2019-04-02 13:00:00,169.58,169.61,169.52,169.59,8950.0,147.8807,147.9069,147.8284,147.8894,8950.0
2019-04-02 13:05:00,169.6,169.88,169.56,169.83,9253.0,147.8981,148.1423,147.8633,148.0987,9253.0
2019-04-02 13:10:00,169.83,169.85,169.62,169.63,13009.0,148.0987,148.1161,147.9156,147.9243,13009.0
2019-04-02 13:15:00,169.64,169.74,169.64,169.65,7444.0,147.933,148.0202,147.933,147.9417,7444.0
2019-04-02 13:20:00,169.64,169.72,169.6,169.65,11105.0,147.933,148.0028,147.8981,147.9417,11105.0
2019-04-02 13:25:00,169.66,169.67,169.58,169.62,9017.0,147.9505,147.9592,147.8807,147.9156,9017.0
2019-04-02 13:30:00,169.62,169.64,169.51,169.57,9577.0,147.9156,147.933,147.8196,147.872,9577.0
2019-04-02 13:35:00,169.57,169.62,169.52,169.6,9833.0,147.872,147.9156,147.8284,147.8981,9833.0
2019-04-02 13:40:00,169.6,169.69,169.58,169.63,6124.0,147.8981,147.9766,147.8807,147.9243,6124.0
2019-04-02 13:45:00,169.61,169.63,169.53,169.53,8383.0,147.9069,147.9243,147.8371,147.8371,8383.0
2019-04-02 13:50:00,169.54,169.63,169.52,169.57,11758.0,147.8458,147.9243,147.8284,147.872,11758.0
2019-04-02 13:55:00,169.55,169.63,169.51,169.58,13212.0,147.8545,147.9243,147.8196,147.8807,13212.0
2019-04-02 14:00:00,169.59,169.6,169.46,169.55,12371.0,147.8894,147.8981,147.776,147.8545,12371.0
2019-04-02 14:05:00,169.57,169.57,169.33,169.4,15149.0,147.872,147.872,147.6627,147.7237,15149.0
2019-04-02 14:10:00,169.38,169.43,169.22,169.23,14089.0,147.7063,147.7499,147.5668,147.5755,14089.0
2019-04-02 14:15:00,169.23,169.35,169.13,169.28,14521.0,147.5755,147.6801,147.4883,147.6191,14521.0
2019-04-02 14:20:00,169.26,169.39,169.24,169.37,8690.0,147.6016,147.715,147.5842,147.6976,8690.0
2019-04-02 14:25:00,169.38,169.46,169.38,169.45,8276.0,147.7063,147.776,147.7063,147.7673,8276.0
2019-04-02 14:30:00,169.44,169.58,169.41,169.58,9213.0,147.7586,147.8807,147.7324,147.8807,9213.0
2019-04-02 14:35:00,169.61,169.64,169.56,169.59,11539.0,147.9069,147.933,147.8633,147.8894,11539.0
2019-04-02 14:40:00,169.57,169.62,169.5,169.57,11492.0,147.872,147.9156,147.8109,147.872,11492.0
2019-04-02 14:45:00,169.56,169.69,169.56,169.59,16247.0,147.8633,147.9766,147.8633,147.8894,16247.0
2019-04-02 14:50:00,169.6,169.61,169.45,169.49,9507.0,147.8981,147.9069,147.7673,147.8022,9507.0
2019-04-02 14:55:00,169.5,169.6,169.49,169.58,11502.0,147.8109,147.8981,147.8022,147.8807,11502.0
2019-04-02 15:00:00,169.59,169.63,169.47,169.54,11187.0,147.8894,147.9243,147.7848,147.8458,11187.0
2019-04-02 15:05:00,169.51,169.67,169.5,169.6,13578.0,147.8196,147.9592,147.8109,147.8981,13578.0
2019-04-02 15:10:00,169.61,169.67,169.55,169.61,14870.0,147.9069,147.9592,147.8545,147.9069,14870.0
2019-04-02 15:15:00,169.6,169.63,169.52,169.58,26080.0,147.8981,147.9243,147.8284,147.8807,26080.0
2019-04-02 15:20:00,169.58,169.6,169.48,169.56,14719.0,147.8807,147.8981,147.7935,147.8633,14719.0
2019-04-02 15:25:00,169.55,169.63,169.53,169.61,21466.0,147.8545,147.9243,147.8371,147.9069,21466.0
2019-04-02 15:30:00,169.64,169.73,169.64,169.68,23092.0,147.933,148.0115,147.933,147.9679,23092.0
2019-04-02 15:35:00,169.67,169.92,169.66,169.92,19110.0,147.9592,148.1772,147.9505,148.1772,19110.0
2019-04-02 15:40:00,169.91,169.98,169.85,169.94,19790.0,148.1685,148.2295,148.1161,148.1946,19790.0
2019-04-02 15:45:00,169.93,169.96,169.82,169.91,40827.0,148.1859,148.2121,148.09,148.1685,40827.0
2019-04-02 15:50:00,169.91,169.95,169.85,169.92,35975.0,148.1685,148.2033,148.1161,148.1772,35975.0
2019-04-02 15:55:00,169.91,169.95,169.77,169.78,92441.0,148.1685,148.2033,148.0464,148.0551,92441.0
2019-04-03 09:30:00,170.36,170.8,170.08,170.39,82983.0,148.5609,148.9446,148.3167,148.587,82983.0
2019-04-03 09:35:00,170.48,171.02,170.48,170.77,21393.0,148.6655,149.1364,148.6655,148.9184,21393.0
2019-04-03 09:40:00,170.83,170.95,170.31,170.31,42453.0,148.9707,149.0754,148.5173,148.5173,42453.0
2019-04-03 09:45:00,170.41,170.61,170.17,170.27,13023.0,148.6045,148.7789,148.3952,148.4824,13023.0
2019-04-03 09:50:00,170.31,170.35,169.72,169.75,21160.0,148.5173,148.5522,148.0028,148.0289,21160.0
2019-04-03 09:55:00,169.73,169.75,169.45,169.59,32075.0,148.0115,148.0289,147.7673,147.8894,32075.0
2019-04-03 10:00:00,169.57,169.79,169.36,169.61,25449.0,147.872,148.0638,147.6888,147.9069,25449.0
2019-04-03 10:05:00,169.59,169.87,169.49,169.87,16103.0,147.8894,148.1336,147.8022,148.1336,16103.0
2019-04-03 10:10:00,169.87,170.06,169.6,169.69,18766.0,148.1336,148.2993,147.8981,147.9766,18766.0
2019-04-03 10:15:00,169.64,170.07,169.64,170.0,13630.0,147.933,148.308,147.933,148.2469,13630.0
2019-04-03 10:20:00,170.05,170.05,169.66,169.72,22529.0,148.2906,148.2906,147.9505,148.0028,22529.0
2019-04-03 10:25:00,169.75,169.81,169.5,169.5,24173.0,148.0289,148.0813,147.8109,147.8109,24173.0
2019-04-03 10:30:00,169.53,169.53,169.27,169.49,18416.0,147.8371,147.8371,147.6104,147.8022,18416.0
2019-04-03 10:35:00,169.5,169.93,169.47,169.82,31617.0,147.8109,148.1859,147.7848,148.09,31617.0
2019-04-03 10:40:00,169.8,169.95,169.73,169.77,24324.0,148.0725,148.2033,148.0115,148.0464,24324.0
2019-04-03 10:45:00,169.8,169.91,169.47,169.47,19382.0,148.0725,148.1685,147.7848,147.7848,19382.0
2019-04-03 10:50:00,169.49,170.14,169.4,170.14,31046.0,147.8022,148.369,147.7237,148.369,31046.0
2019-04-03 10:55:00,170.18,170.37,170.11,170.22,23886.0,148.4039,148.5696,148.3429,148.4388,23886.0
2019-04-03 11:00:00,170.25,170.37,170.16,170.22,18797.0,148.465,148.5696,148.3865,148.4388,18797.0
2019-04-03 11:05:00,170.25,170.28,170.13,170.13,18600.0,148.465,148.4911,148.3603,148.3603,18600.0
2019-04-03 11:10:00,170.15,170.27,169.99,169.99,27281.0,148.3778,148.4824,148.2382,148.2382,27281.0
2019-04-03 11:15:00,170.02,170.11,169.78,170.08,27973.0,148.2644,148.3429,148.0551,148.3167,27973.0
2019-04-03 11:20:00,170.1,170.2,170.04,170.11,28798.0,148.3342,148.4214,148.2818,148.3429,28798.0
2019-04-03 11:25:00,170.11,170.35,170.1,170.33,16120.0,148.3429,148.5522,148.3342,148.5347,16120.0
2019-04-03 11:30:00,170.29,170.59,170.29,170.56,12333.0,148.4998,148.7615,148.4998,148.7353,12333.0
2019-04-03 11:35:00,170.6,170.77,170.58,170.71,10535.0,148.7702,148.9184,148.7527,148.8661,10535.0
2019-04-03 11:40:00,170.71,170.82,170.61,170.82,108378.0,148.8661,148.962,148.7789,148.962,108378.0
2019-04-03 11:45:00,170.84,170.92,170.49,170.59,16483.0,148.9795,149.0492,148.6742,148.7615,16483.0
2019-04-03 11:50:00,170.59,170.88,170.59,170.83,12791.0,148.7615,149.0143,148.7615,148.9707,12791.0
2019-04-03 11:55:00,170.83,170.9,170.75,170.82,16469.0,148.9707,149.0318,148.901,148.962,16469.0
2019-04-03 12:00:00,170.81,170.87,170.45,170.47,15136.0,148.9533,149.0056,148.6394,148.6568,15136.0
2019-04-03 12:05:00,170.51,170.66,170.51,170.62,6992.0,148.6917,148.8225,148.6917,148.7876,6992.0
2019-04-03 12:10:00,170.66,170.77,170.62,170.62,8905.0,148.8225,148.9184,148.7876,148.7876,8905.0
2019-04-03 12:15:00,170.55,170.58,170.47,170.52,9462.0,148.7266,148.7527,148.6568,148.7004,9462.0
2019-04-03 12:20:00,170.52,170.53,170.42,170.48,9611.0,148.7004,148.7091,148.6132,148.6655,9611.0
2019-04-03 12:25:00,170.51,170.6,170.48,170.48,13908.0,148.6917,148.7702,148.6655,148.6655,13908.0
2019-04-03 12:30:00,170.49,170.55,170.45,170.5,5364.0,148.6742,148.7266,148.6394,148.683,5364.0
2019-04-03 12:35:00,170.52,170.53,170.37,170.4,12468.0,148.7004,148.7091,148.5696,148.5958,12468.0
2019-04-03 12:40:00,170.38,170.48,170.23,170.24,17317.0,148.5783,148.6655,148.4475,148.4562,17317.0
2019-04-03 12:45:00,170.21,170.21,170.06,170.06,10971.0,148.4301,148.4301,148.2993,148.2993,10971.0
2019-04-03 12:50:00,170.06,170.18,169.97,170.16,14086.0,148.2993,148.4039,148.2208,148.3865,14086.0
2019-04-03 12:55:00,170.17,170.29,170.13,170.27,47841.0,148.3952,148.4998,148.3603,148.4824,47841.0
2019-04-03 13:00:00,170.29,170.39,170.12,170.16,34216.0,148.4998,148.587,148.3516,148.3865,34216.0
2019-04-03 13:05:00,170.14,170.17,169.98,170.08,25731.0,148.369,148.3952,148.2295,148.3167,25731.0
2019-04-03 13:10:00,170.05,170.09,169.97,170.02,11518.0,148.2906,148.3254,148.2208,148.2644,11518.0
2019-04-03 13:15:00,170.03,170.06,169.83,169.89,12025.0,148.2731,148.2993,148.0987,148.151,12025.0
2019-04-03 13:20:00,169.89,170.0,169.88,169.98,6697.0,148.151,148.2469,148.1423,148.2295,6697.0
2019-04-03 13:25:00,170.0,170.02,169.97,169.97,8978.0,148.2469,148.2644,148.2208,148.2208,8978.0
2019-04-03 13:30:00,169.99,170.13,169.98,170.13,14883.0,148.2382,148.3603,148.2295,148.3603,14883.0
2019-04-03 13:35:00,170.12,170.25,170.11,170.24,25172.0,148.3516,148.465,148.3429,148.4562,25172.0
2019-04-03 13:40:00,170.23,170.24,170.07,170.11,17073.0,148.4475,148.4562,148.308,148.3429,17073.0
2019-04-03 13:45:00,170.12,170.13,170.08,170.08,7218.0,148.3516,148.3603,148.3167,148.3167,7218.0
2019-04-03 13:50:00,170.09,170.09,169.82,169.88,10029.0,148.3254,148.3254,148.09,148.1423,10029.0
2019-04-03 13:55:00,169.88,169.88,169.66,169.74,13152.0,148.1423,148.1423,147.9505,148.0202,13152.0
2019-04-03 14:00:00,169.74,169.76,169.56,169.64,12386.0,148.0202,148.0377,147.8633,147.933,12386.0
2019-04-03 14:05:00,169.65,169.74,169.45,169.45,16334.0,147.9417,148.0202,147.7673,147.7673,16334.0
2019-04-03 14:10:00,169.47,169.54,169.28,169.29,17676.0,147.7848,147.8458,147.6191,147.6278,17676.0
2019-04-03 14:15:00,169.33,169.46,169.28,169.35,13977.0,147.6627,147.776,147.6191,147.6801,13977.0
2019-04-03 14:20:00,169.4,169.52,169.36,169.45,24231.0,147.7237,147.8284,147.6888,147.7673,24231.0
2019-04-03 14:25:00,169.47,169.53,169.42,169.48,69006.0,147.7848,147.8371,147.7412,147.7935,69006.0
2019-04-03 14:30:00,169.48,169.5,169.27,169.33,18538.0,147.7935,147.8109,147.6104,147.6627,18538.0
2019-04-03 14:35:00,169.33,169.33,169.13,169.13,13596.0,147.6627,147.6627,147.4883,147.4883,13596.0
2019-04-03 14:40:00,169.13,169.23,169.02,169.04,15652.0,147.4883,147.5755,147.3923,147.4098,15652.0
2019-04-03 14:45:00,169.09,169.2,169.09,169.17,9417.0,147.4534,147.5493,147.4534,147.5232,9417.0
2019-04-03 14:50:00,169.16,169.42,169.13,169.42,15966.0,147.5144,147.7412,147.4883,147.7412,15966.0
2019-04-03 14:55:00,169.41,169.46,169.22,169.22,16669.0,147.7324,147.776,147.5668,147.5668,16669.0
2019-04-03 15:00:00,169.19,169.34,169.14,169.33,16383.0,147.5406,147.6714,147.497,147.6627,16383.0
2019-04-03 15:05:00,169.32,169.32,169.13,169.17,10506.0,147.654,147.654,147.4883,147.5232,10506.0
2019-04-03 15:10:00,169.15,169.25,169.1,169.21,16083.0,147.5057,147.5929,147.4621,147.558,16083.0
2019-04-03 15:15:00,169.19,169.19,169.0,169.01,15466.0,147.5406,147.5406,147.3749,147.3836,15466.0
2019-04-03 15:20:00,169.0,169.1,168.94,169.1,19886.0,147.3749,147.4621,147.3226,147.4621,19886.0
2019-04-03 15:25:00,169.1,169.41,169.08,169.39,22627.0,147.4621,147.7324,147.4447,147.715,22627.0
2019-04-03 15:30:00,169.38,169.48,169.27,169.43,29522.0,147.7063,147.7935,147.6104,147.7499,29522.0
2019-04-03 15:35:00,169.45,169.56,169.39,169.4,29163.0,147.7673,147.8633,147.715,147.7237,29163.0
2019-04-03 15:40:00,169.42,169.63,169.41,169.57,47454.0,147.7412,147.9243,147.7324,147.872,47454.0
2019-04-03 15:45:00,169.55,169.66,169.48,169.6,68780.0,147.8545,147.9505,147.7935,147.8981,68780.0
2019-04-03 15:50:00,169.61,169.9,169.6,169.77,64793.0,147.9069,148.1597,147.8981,148.0464,64793.0
2019-04-03 15:55:00,169.78,170.01,169.52,169.61,158642.0,148.0551,148.2557,147.8284,147.9069,158642.0
2019-04-04 09:30:00,169.28,169.33,168.71,169.01,47190.0,147.6191,147.6627,147.122,147.3836,47190.0
2019-04-04 09:35:00,169.01,169.2,168.85,169.18,17800.0,147.3836,147.5493,147.2441,147.5319,17800.0
2019-04-04 09:40:00,169.18,169.55,169.17,169.25,21190.0,147.5319,147.8545,147.5232,147.5929,21190.0
2019-04-04 09:45:00,169.39,169.77,169.35,169.57,22073.0,147.715,148.0464,147.6801,147.872,22073.0
2019-04-04 09:50:00,169.56,169.69,169.44,169.5,38392.0,147.8633,147.9766,147.7586,147.8109,38392.0
2019-04-04 09:55:00,169.51,169.7,169.5,169.61,60326.0,147.8196,147.9853,147.8109,147.9069,60326.0
2019-04-04 10:00:00,169.61,170.03,169.61,169.9,51978.0,147.9069,148.2731,147.9069,148.1597,51978.0
2019-04-04 10:05:00,169.91,169.98,169.8,169.86,15651.0,148.1685,148.2295,148.0725,148.1249,15651.0
2019-04-04 10:10:00,169.84,170.0,169.76,169.9,17274.0,148.1074,148.2469,148.0377,148.1597,17274.0
2019-04-04 10:15:00,169.89,169.92,169.6,169.82,11638.0,148.151,148.1772,147.8981,148.09,11638.0
2019-04-04 10:20:00,169.85,169.89,169.59,169.59,9066.0,148.1161,148.151,147.8894,147.8894,9066.0
2019-04-04 10:25:00,169.62,169.8,169.43,169.43,11960.0,147.9156,148.0725,147.7499,147.7499,11960.0
2019-04-04 10:30:00,169.44,169.61,169.42,169.55,14233.0,147.7586,147.9069,147.7412,147.8545,14233.0
2019-04-04 10:35:00,169.56,169.57,169.45,169.5,24472.0,147.8633,147.872,147.7673,147.8109,24472.0
2019-04-04 10:40:00,169.52,169.59,169.46,169.58,7440.0,147.8284,147.8894,147.776,147.8807,7440.0
2019-04-04 10:45:00,169.58,169.88,169.57,169.88,9337.0,147.8807,148.1423,147.872,148.1423,9337.0
2019-04-04 10:50:00,169.89,170.05,169.87,169.92,11085.0,148.151,148.2906,148.1336,148.1772,11085.0
2019-04-04 10:55:00,169.87,169.95,169.85,169.89,9452.0,148.1336,148.2033,148.1161,148.151,9452.0
2019-04-04 11:00:00,169.9,169.97,169.89,169.97,9675.0,148.1597,148.2208,148.151,148.2208,9675.0
2019-04-04 11:05:00,169.95,170.17,169.94,170.01,19114.0,148.2033,148.3952,148.1946,148.2557,19114.0
2019-04-04 11:10:00,170.01,170.02,169.77,169.77,10646.0,148.2557,148.2644,148.0464,148.0464,10646.0
2019-04-04 11:15:00,169.74,169.86,169.54,169.54,13327.0,148.0202,148.1249,147.8458,147.8458,13327.0
2019-04-04 11:20:00,169.52,169.53,169.33,169.46,11532.0,147.8284,147.8371,147.6627,147.776,11532.0
2019-04-04 11:25:00,169.44,169.51,169.3,169.36,13076.0,147.7586,147.8196,147.6365,147.6888,13076.0
2019-04-04 11:30:00,169.34,169.35,169.15,169.18,8580.0,147.6714,147.6801,147.5057,147.5319,8580.0
2019-04-04 11:35:00,169.17,169.2,169.11,169.2,13577.0,147.5232,147.5493,147.4708,147.5493,13577.0
2019-04-04 11:40:00,169.21,169.21,168.99,169.0,10201.0,147.558,147.558,147.3662,147.3749,10201.0
2019-04-04 11:45:00,169.05,169.21,169.02,169.16,8459.0,147.4185,147.558,147.3923,147.5144,8459.0
2019-04-04 11:50:00,169.11,169.17,169.0,169.01,11232.0,147.4708,147.5232,147.3749,147.3836,11232.0
2019-04-04 11:55:00,169.0,169.03,168.87,168.88,10213.0,147.3749,147.4011,147.2615,147.2703,10213.0
2019-04-04 12:00:00,168.89,168.96,168.79,168.91,24189.0,147.279,147.34,147.1918,147.2964,24189.0
2019-04-04 12:05:00,168.9,168.95,168.88,168.92,13360.0,147.2877,147.3313,147.2703,147.3051,13360.0
2019-04-04 12:10:00,168.91,169.02,168.9,168.93,8679.0,147.2964,147.3923,147.2877,147.3139,8679.0
2019-04-04 12:15:00,168.93,168.93,168.59,168.68,10404.0,147.3139,147.3139,147.0174,147.0959,10404.0
2019-04-04 12:20:00,168.72,168.84,168.7,168.77,14742.0,147.1307,147.2354,147.1133,147.1743,14742.0
2019-04-04 12:25:00,168.8,168.89,168.74,168.86,7637.0,147.2005,147.279,147.1482,147.2528,7637.0
2019-04-04 12:30:00,168.86,168.89,168.75,168.84,24136.0,147.2528,147.279,147.1569,147.2354,24136.0
2019-04-04 12:35:00,168.85,168.99,168.75,168.83,11272.0,147.2441,147.3662,147.1569,147.2267,11272.0
2019-04-04 12:40:00,168.83,168.93,168.68,168.81,7013.0,147.2267,147.3139,147.0959,147.2092,7013.0
2019-04-04 12:45:00,168.75,168.84,168.65,168.84,25881.0,147.1569,147.2354,147.0697,147.2354,25881.0
2019-04-04 12:50:00,168.81,168.9,168.74,168.86,8625.0,147.2092,147.2877,147.1482,147.2528,8625.0
2019-04-04 12:55:00,168.84,168.84,168.69,168.72,7600.0,147.2354,147.2354,147.1046,147.1307,7600.0
2019-04-04 13:00:00,168.7,168.75,168.55,168.56,14333.0,147.1133,147.1569,146.9825,146.9912,14333.0
2019-04-04 13:05:00,168.59,168.7,168.58,168.66,7914.0,147.0174,147.1133,147.0087,147.0784,7914.0
2019-04-04 13:10:00,168.66,168.73,168.61,168.61,4535.0,147.0784,147.1395,147.0348,147.0348,4535.0
2019-04-04 13:15:00,168.64,168.66,168.53,168.58,12025.0,147.061,147.0784,146.965,147.0087,12025.0
2019-04-04 13:20:00,168.55,168.6,168.51,168.53,8403.0,146.9825,147.0261,146.9476,146.965,8403.0
2019-04-04 13:25:00,168.53,168.54,168.36,168.39,13440.0,146.965,146.9738,146.8168,146.843,13440.0
2019-04-04 13:30:00,168.42,168.44,168.31,168.42,11944.0,146.8691,146.8866,146.7732,146.8691,11944.0
2019-04-04 13:35:00,168.46,168.53,168.39,168.39,8533.0,146.904,146.965,146.843,146.843,8533.0
2019-04-04 13:40:00,168.42,168.47,168.38,168.46,7461.0,146.8691,146.9127,146.8342,146.904,7461.0
2019-04-04 13:45:00,168.48,168.64,168.47,168.59,9529.0,146.9214,147.061,146.9127,147.0174,9529.0
2019-04-04 13:50:00,168.56,168.75,168.55,168.74,8706.0,146.9912,147.1569,146.9825,147.1482,8706.0
2019-04-04 13:55:00,168.75,168.75,168.6,168.64,12486.0,147.1569,147.1569,147.0261,147.061,12486.0
2019-04-04 14:00:00,168.65,168.69,168.57,168.58,11403.0,147.0697,147.1046,146.9999,147.0087,11403.0
2019-04-04 14:05:00,168.61,168.75,168.58,168.74,14104.0,147.0348,147.1569,147.0087,147.1482,14104.0
2019-04-04 14:10:00,168.74,168.92,168.73,168.86,19622.0,147.1482,147.3051,147.1395,147.2528,19622.0
2019-04-04 14:15:00,168.87,168.97,168.84,168.86,14227.0,147.2615,147.3487,147.2354,147.2528,14227.0
2019-04-04 14:20:00,168.86,168.86,168.79,168.79,10336.0,147.2528,147.2528,147.1918,147.1918,10336.0
2019-04-04 14:25:00,168.79,168.8,168.68,168.72,7961.0,147.1918,147.2005,147.0959,147.1307,7961.0
2019-04-04 14:30:00,168.72,168.75,168.68,168.69,11870.0,147.1307,147.1569,147.0959,147.1046,11870.0
2019-04-04 14:35:00,168.69,168.69,168.55,168.55,13685.0,147.1046,147.1046,146.9825,146.9825,13685.0
2019-04-04 14:40:00,168.53,168.59,168.45,168.54,15691.0,146.965,147.0174,146.8953,146.9738,15691.0
2019-04-04 14:45:00,168.56,168.6,168.53,168.56,13192.0,146.9912,147.0261,146.965,146.9912,13192.0
2019-04-04 14:50:00,168.57,168.68,168.57,168.68,10406.0,146.9999,147.0959,146.9999,147.0959,10406.0
2019-04-04 14:55:00,168.67,168.71,168.63,168.71,13895.0,147.0871,147.122,147.0523,147.122,13895.0
2019-04-04 15:00:00,168.71,168.73,168.64,168.69,16307.0,147.122,147.1395,147.061,147.1046,16307.0
2019-04-04 15:05:00,168.7,168.75,168.58,168.6,14323.0,147.1133,147.1569,147.0087,147.0261,14323.0
2019-04-04 15:10:00,168.59,168.81,168.59,168.79,15169.0,147.0174,147.2092,147.0174,147.1918,15169.0
2019-04-04 15:15:00,168.79,168.86,168.75,168.84,15733.0,147.1918,147.2528,147.1569,147.2354,15733.0
2019-04-04 15:20:00,168.84,168.87,168.79,168.82,16325.0,147.2354,147.2615,147.1918,147.2179,16325.0
2019-04-04 15:25:00,168.8,168.84,168.72,168.74,17285.0,147.2005,147.2354,147.1307,147.1482,17285.0
2019-04-04 15:30:00,168.75,168.91,168.75,168.79,17529.0,147.1569,147.2964,147.1569,147.1918,17529.0
2019-04-04 15:35:00,168.8,168.91,168.8,168.85,19940.0,147.2005,147.2964,147.2005,147.2441,19940.0
2019-04-04 15:40:00,168.86,168.87,168.67,168.71,23103.0,147.2528,147.2615,147.0871,147.122,23103.0
2019-04-04 15:45:00,168.69,168.72,168.6,168.7,35474.0,147.1046,147.1307,147.0261,147.1133,35474.0
2019-04-04 15:50:00,168.71,168.93,168.64,168.89,46952.0,147.122,147.3139,147.061,147.279,46952.0
2019-04-04 15:55:00,168.9,168.93,168.69,168.83,67678.0,147.2877,147.3139,147.1046,147.2267,67678.0
2019-04-05 09:30:00,169.16,169.99,169.14,169.68,33717.0,147.5144,148.2382,147.497,147.9679,33717.0
2019-04-05 09:35:00,169.68,169.68,168.93,168.94,15566.0,147.9679,147.9679,147.3139,147.3226,15566.0
2019-04-05 09:40:00,168.95,169.21,168.9,169.21,10167.0,147.3313,147.558,147.2877,147.558,10167.0
2019-04-05 09:45:00,169.28,169.39,169.11,169.12,8745.0,147.6191,147.715,147.4708,147.4796,8745.0
2019-04-05 09:50:00,169.1,169.19,168.78,169.04,10374.0,147.4621,147.5406,147.1831,147.4098,10374.0
2019-04-05 09:55:00,168.99,169.15,168.93,169.09,7692.0,147.3662,147.5057,147.3139,147.4534,7692.0
2019-04-05 10:00:00,169.07,169.26,169.07,169.16,5546.0,147.436,147.6016,147.436,147.5144,5546.0
2019-04-05 10:05:00,169.19,169.48,169.18,169.46,9243.0,147.5406,147.7935,147.5319,147.776,9243.0
2019-04-05 10:10:00,169.49,169.56,169.33,169.43,12907.0,147.8022,147.8633,147.6627,147.7499,12907.0
2019-04-05 10:15:00,169.43,169.68,169.41,169.68,14158.0,147.7499,147.9679,147.7324,147.9679,14158.0
2019-04-05 10:20:00,169.67,169.68,169.44,169.46,10438.0,147.9592,147.9679,147.7586,147.776,10438.0
2019-04-05 10:25:00,169.52,169.66,169.52,169.6,5902.0,147.8284,147.9505,147.8284,147.8981,5902.0
2019-04-05 10:30:00,169.66,169.71,169.65,169.69,4325.0,147.9505,147.9941,147.9417,147.9766,4325.0
2019-04-05 10:35:00,169.69,169.77,169.49,169.6,15378.0,147.9766,148.0464,147.8022,147.8981,15378.0
2019-04-05 10:40:00,169.62,169.67,169.56,169.56,9018.0,147.9156,147.9592,147.8633,147.8633,9018.0
2019-04-05 10:45:00,169.59,169.6,169.52,169.54,5915.0,147.8894,147.8981,147.8284,147.8458,5915.0
2019-04-05 10:50:00,169.55,169.67,169.52,169.56,10033.0,147.8545,147.9592,147.8284,147.8633,10033.0
2019-04-05 10:55:00,169.57,169.64,169.57,169.63,16212.0,147.872,147.933,147.872,147.9243,16212.0
2019-04-05 11:00:00,169.63,169.69,169.59,169.62,11937.0,147.9243,147.9766,147.8894,147.9156,11937.0
2019-04-05 11:05:00,169.61,169.67,169.42,169.53,11551.0,147.9069,147.9592,147.7412,147.8371,11551.0
2019-04-05 11:10:00,169.6,169.69,169.6,169.66,8566.0,147.8981,147.9766,147.8981,147.9505,8566.0
2019-04-05 11:15:00,169.67,169.69,169.39,169.43,8100.0,147.9592,147.9766,147.715,147.7499,8100.0
2019-04-05 11:20:00,169.42,169.54,169.3,169.37,9810.0,147.7412,147.8458,147.6365,147.6976,9810.0
2019-04-05 11:25:00,169.37,169.37,169.09,169.13,18333.0,147.6976,147.6976,147.4534,147.4883,18333.0
2019-04-05 11:30:00,169.14,169.18,169.04,169.1,11764.0,147.497,147.5319,147.4098,147.4621,11764.0
2019-04-05 11:35:00,169.11,169.2,169.06,169.12,11980.0,147.4708,147.5493,147.4272,147.4796,11980.0
2019-04-05 11:40:00,169.12,169.17,169.1,169.13,11891.0,147.4796,147.5232,147.4621,147.4883,11891.0
2019-04-05 11:45:00,169.13,169.15,168.96,169.0,11980.0,147.4883,147.5057,147.34,147.3749,11980.0
2019-04-05 11:50:00,169.0,169.04,168.95,169.03,6015.0,147.3749,147.4098,147.3313,147.4011,6015.0
2019-04-05 11:55:00,169.02,169.11,168.99,169.0,11133.0,147.3923,147.4708,147.3662,147.3749,11133.0
2019-04-05 12:00:00,169.01,169.09,168.99,169.08,12061.0,147.3836,147.4534,147.3662,147.4447,12061.0
2019-04-05 12:05:00,169.08,169.21,169.05,169.21,9063.0,147.4447,147.558,147.4185,147.558,9063.0
2019-04-05 12:10:00,169.23,169.32,169.23,169.32,7707.0,147.5755,147.654,147.5755,147.654,7707.0
2019-04-05 12:15:00,169.31,169.38,169.25,169.29,7752.0,147.6452,147.7063,147.5929,147.6278,7752.0
2019-04-05 12:20:00,169.28,169.37,169.28,169.33,8456.0,147.6191,147.6976,147.6191,147.6627,8456.0
2019-04-05 12:25:00,169.32,169.36,169.26,169.36,6659.0,147.654,147.6888,147.6016,147.6888,6659.0
2019-04-05 12:30:00,169.39,169.45,169.3,169.33,9577.0,147.715,147.7673,147.6365,147.6627,9577.0
2019-04-05 12:35:00,169.33,169.34,169.06,169.07,9705.0,147.6627,147.6714,147.4272,147.436,9705.0
2019-04-05 12:40:00,169.07,169.24,168.9,169.21,49542.0,147.436,147.5842,147.2877,147.558,49542.0
2019-04-05 12:45:00,169.17,169.25,169.15,169.22,7775.0,147.5232,147.5929,147.5057,147.5668,7775.0
2019-04-05 12:50:00,169.23,169.24,169.1,169.1,4831.0,147.5755,147.5842,147.4621,147.4621,4831.0
2019-04-05 12:55:00,169.09,169.1,168.99,169.08,7494.0,147.4534,147.4621,147.3662,147.4447,7494.0
2019-04-05 13:00:00,169.07,169.18,169.03,169.12,8944.0,147.436,147.5319,147.4011,147.4796,8944.0
2019-04-05 13:05:00,169.15,169.15,169.0,169.09,9857.0,147.5057,147.5057,147.3749,147.4534,9857.0
2019-04-05 13:10:00,169.07,169.24,169.05,169.06,10137.0,147.436,147.5842,147.4185,147.4272,10137.0
2019-04-05 13:15:00,169.09,169.16,169.05,169.14,12636.0,147.4534,147.5144,147.4185,147.497,12636.0
2019-04-05 13:20:00,169.12,169.2,169.12,169.19,7445.0,147.4796,147.5493,147.4796,147.5406,7445.0
2019-04-05 13:25:00,169.18,169.18,169.08,169.08,9813.0,147.5319,147.5319,147.4447,147.4447,9813.0
2019-04-05 13:30:00,169.06,169.07,168.92,168.98,10674.0,147.4272,147.436,147.3051,147.3575,10674.0
2019-04-05 13:35:00,168.97,169.02,168.86,168.93,22450.0,147.3487,147.3923,147.2528,147.3139,22450.0
2019-04-05 13:40:00,168.94,169.07,168.93,168.96,14604.0,147.3226,147.436,147.3139,147.34,14604.0
2019-04-05 13:45:00,168.96,169.02,168.93,169.02,8297.0,147.34,147.3923,147.3139,147.3923,8297.0
2019-04-05 13:50:00,169.03,169.04,168.96,168.97,9660.0,147.4011,147.4098,147.34,147.3487,9660.0
2019-04-05 13:55:00,168.99,169.15,168.97,169.15,10873.0,147.3662,147.5057,147.3487,147.5057,10873.0
2019-04-05 14:00:00,169.15,169.21,169.11,169.2,6169.0,147.5057,147.558,147.4708,147.5493,6169.0
2019-04-05 14:05:00,169.18,169.25,169.13,169.14,8328.0,147.5319,147.5929,147.4883,147.497,8328.0
2019-04-05 14:10:00,169.13,169.18,169.07,169.1,8315.0,147.4883,147.5319,147.436,147.4621,8315.0
2019-04-05 14:15:00,169.12,169.25,169.08,169.11,8369.0,147.4796,147.5929,147.4447,147.4708,8369.0
2019-04-05 14:20:00,169.12,169.12,168.83,168.83,9229.0,147.4796,147.4796,147.2267,147.2267,9229.0
2019-04-05 14:25:00,168.81,168.93,168.81,168.9,9480.0,147.2092,147.3139,147.2092,147.2877,9480.0
2019-04-05 14:30:00,168.9,168.91,168.79,168.81,13209.0,147.2877,147.2964,147.1918,147.2092,13209.0
2019-04-05 14:35:00,168.81,168.84,168.78,168.84,7743.0,147.2092,147.2354,147.1831,147.2354,7743.0
2019-04-05 14:40:00,168.86,168.9,168.6,168.62,23795.0,147.2528,147.2877,147.0261,147.0435,23795.0
2019-04-05 14:45:00,168.64,168.72,168.59,168.63,11870.0,147.061,147.1307,147.0174,147.0523,11870.0
2019-04-05 14:50:00,168.58,168.72,168.57,168.7,4061.0,147.0087,147.1307,146.9999,147.1133,4061.0
2019-04-05 14:55:00,168.71,168.76,168.68,168.7,11051.0,147.122,147.1656,147.0959,147.1133,11051.0
2019-04-05 15:00:00,168.69,168.7,168.62,168.62,23342.0,147.1046,147.1133,147.0435,147.0435,23342.0
2019-04-05 15:05:00,168.63,168.66,168.54,168.54,11850.0,147.0523,147.0784,146.9738,146.9738,11850.0
2019-04-05 15:10:00,168.52,168.61,168.52,168.53,12432.0,146.9563,147.0348,146.9563,146.965,12432.0
2019-04-05 15:15:00,168.53,168.63,168.51,168.61,15395.0,146.965,147.0523,146.9476,147.0348,15395.0
2019-04-05 15:20:00,168.61,168.77,168.6,168.71,15013.0,147.0348,147.1743,147.0261,147.122,15013.0
2019-04-05 15:25:00,168.71,168.89,168.7,168.87,12226.0,147.122,147.279,147.1133,147.2615,12226.0
2019-04-05 15:30:00,168.86,168.99,168.86,168.99,23626.0,147.2528,147.3662,147.2528,147.3662,23626.0
2019-04-05 15:35:00,169.0,169.03,168.89,168.96,28323.0,147.3749,147.4011,147.279,147.34,28323.0
2019-04-05 15:40:00,168.97,168.99,168.83,168.88,33207.0,147.3487,147.3662,147.2267,147.2703,33207.0
2019-04-05 15:45:00,168.88,168.89,168.69,168.71,42697.0,147.2703,147.279,147.1046,147.122,42697.0
2019-04-05 15:50:00,168.71,168.76,168.61,168.71,69631.0,147.122,147.1656,147.0348,147.122,69631.0
2019-04-05 15:55:00,168.71,168.8,168.62,168.75,88223.0,147.122,147.2005,147.0435,147.1569,88223.0
2019-04-08 09:30:00,168.42,168.61,168.0,168.22,42967.0,146.8691,147.0348,146.5029,146.6947,42967.0
2019-04-08 09:35:00,168.28,168.47,167.99,168.0,17350.0,146.747,146.9127,146.4941,146.5029,17350.0
2019-04-08 09:40:00,168.1,168.31,167.96,168.05,15811.0,146.5901,146.7732,146.468,146.5465,15811.0
2019-04-08 09:45:00,168.09,168.1,167.78,167.94,16255.0,146.5814,146.5901,146.311,146.4505,16255.0
2019-04-08 09:50:00,168.01,168.16,167.93,167.98,17901.0,146.5116,146.6424,146.4418,146.4854,17901.0
2019-04-08 09:55:00,167.99,168.16,167.87,168.02,34392.0,146.4941,146.6424,146.3895,146.5203,34392.0
2019-04-08 10:00:00,168.01,168.1,167.89,168.05,74309.0,146.5116,146.5901,146.4069,146.5465,74309.0
2019-04-08 10:05:00,168.05,168.14,167.8,167.81,58405.0,146.5465,146.625,146.3285,146.3372,58405.0
2019-04-08 10:10:00,167.86,168.0,167.86,167.96,10447.0,146.3808,146.5029,146.3808,146.468,10447.0
2019-04-08 10:15:00,167.96,168.06,167.83,168.06,16402.0,146.468,146.5552,146.3546,146.5552,16402.0
2019-04-08 10:20:00,168.1,168.1,167.95,167.95,30969.0,146.5901,146.5901,146.4593,146.4593,30969.0
2019-04-08 10:25:00,167.93,167.98,167.86,167.88,8006.0,146.4418,146.4854,146.3808,146.3982,8006.0
2019-04-08 10:30:00,167.88,168.25,167.8,168.17,25848.0,146.3982,146.7209,146.3285,146.6511,25848.0
2019-04-08 10:35:00,168.15,168.29,168.09,168.09,17045.0,146.6337,146.7558,146.5814,146.5814,17045.0
2019-04-08 10:40:00,168.09,168.11,167.96,167.96,10462.0,146.5814,146.5988,146.468,146.468,10462.0
2019-04-08 10:45:00,167.91,168.02,167.8,167.9,15764.0,146.4244,146.5203,146.3285,146.4157,15764.0
2019-04-08 10:50:00,167.94,168.11,167.94,167.98,12525.0,146.4505,146.5988,146.4505,146.4854,12525.0
2019-04-08 10:55:00,167.96,167.99,167.88,167.9,13050.0,146.468,146.4941,146.3982,146.4157,13050.0
2019-04-08 11:00:00,167.89,168.06,167.87,168.0,15891.0,146.4069,146.5552,146.3895,146.5029,15891.0
2019-04-08 11:05:00,168.0,168.08,167.88,167.89,13148.0,146.5029,146.5726,146.3982,146.4069,13148.0
2019-04-08 11:10:00,167.91,167.93,167.63,167.63,15680.0,146.4244,146.4418,146.1802,146.1802,15680.0
2019-04-08 11:15:00,167.66,167.75,167.59,167.61,19895.0,146.2064,146.2849,146.1453,146.1628,19895.0
2019-04-08 11:20:00,167.59,167.59,167.46,167.46,15738.0,146.1453,146.1453,146.032,146.032,15738.0
2019-04-08 11:25:00,167.46,167.57,167.38,167.49,71621.0,146.032,146.1279,145.9622,146.0581,71621.0
2019-04-08 11:30:00,167.5,167.91,167.49,167.87,39625.0,146.0668,146.4244,146.0581,146.3895,39625.0
2019-04-08 11:35:00,167.85,168.15,167.85,168.03,39108.0,146.3721,146.6337,146.3721,146.529,39108.0
2019-04-08 11:40:00,168.06,168.33,168.01,168.25,39058.0,146.5552,146.7906,146.5116,146.7209,39058.0
2019-04-08 11:45:00,168.25,168.44,168.15,168.41,10338.0,146.7209,146.8866,146.6337,146.8604,10338.0
2019-04-08 11:50:00,168.41,168.41,168.2,168.2,8700.0,146.8604,146.8604,146.6773,146.6773,8700.0
2019-04-08 11:55:00,168.17,168.29,168.15,168.17,9013.0,146.6511,146.7558,146.6337,146.6511,9013.0
2019-04-08 12:00:00,168.17,168.21,167.78,167.87,29988.0,146.6511,146.686,146.311,146.3895,29988.0
2019-04-08 12:05:00,167.84,167.93,167.72,167.74,11514.0,146.3633,146.4418,146.2587,146.2761,11514.0
2019-04-08 12:10:00,167.73,167.8,167.65,167.8,21804.0,146.2674,146.3285,146.1977,146.3285,21804.0
2019-04-08 12:15:00,167.77,167.96,167.77,167.95,4460.0,146.3023,146.468,146.3023,146.4593,4460.0
2019-04-08 12:20:00,167.95,167.95,167.4,167.45,33017.0,146.4593,146.4593,145.9796,146.0232,33017.0
2019-04-08 12:25:00,167.48,167.67,167.4,167.64,17148.0,146.0494,146.2151,145.9796,146.1889,17148.0
2019-04-08 12:30:00,167.63,167.72,167.59,167.59,10126.0,146.1802,146.2587,146.1453,146.1453,10126.0
2019-04-08 12:35:00,167.6,167.64,167.49,167.64,16179.0,146.1541,146.1889,146.0581,146.1889,16179.0
2019-04-08 12:40:00,167.65,167.7,167.61,167.63,9267.0,146.1977,146.2413,146.1628,146.1802,9267.0
2019-04-08 12:45:00,167.65,167.66,167.59,167.63,8662.0,146.1977,146.2064,146.1453,146.1802,8662.0
2019-04-08 12:50:00,167.63,167.66,167.56,167.63,8743.0,146.1802,146.2064,146.1192,146.1802,8743.0
2019-04-08 12:55:00,167.62,167.64,167.52,167.53,8173.0,146.1715,146.1889,146.0843,146.093,8173.0
2019-04-08 13:00:00,167.54,167.6,167.53,167.57,7979.0,146.1017,146.1541,146.093,146.1279,7979.0
2019-04-08 13:05:00,167.57,167.65,167.53,167.63,15830.0,146.1279,146.1977,146.093,146.1802,15830.0
2019-04-08 13:10:00,167.63,167.64,167.54,167.63,17837.0,146.1802,146.1889,146.1017,146.1802,17837.0
2019-04-08 13:15:00,167.64,167.67,167.57,167.65,11904.0,146.1889,146.2151,146.1279,146.1977,11904.0
2019-04-08 13:20:00,167.64,167.84,167.58,167.83,10977.0,146.1889,146.3633,146.1366,146.3546,10977.0
2019-04-08 13:25:00,167.84,167.88,167.7,167.7,19780.0,146.3633,146.3982,146.2413,146.2413,19780.0
2019-04-08 13:30:00,167.69,167.81,167.67,167.79,9120.0,146.2325,146.3372,146.2151,146.3197,9120.0
2019-04-08 13:35:00,167.78,167.98,167.78,167.96,13503.0,146.311,146.4854,146.311,146.468,13503.0
2019-04-08 13:40:00,167.98,167.98,167.79,167.85,28474.0,146.4854,146.4854,146.3197,146.3721,28474.0
2019-04-08 13:45:00,167.85,167.87,167.78,167.81,8958.0,146.3721,146.3895,146.311,146.3372,8958.0
2019-04-08 13:50:00,167.79,168.07,167.73,168.06,10705.0,146.3197,146.5639,146.2674,146.5552,10705.0
2019-04-08 13:55:00,168.08,168.25,168.06,168.23,20918.0,146.5726,146.7209,146.5552,146.7034,20918.0
2019-04-08 14:00:00,168.22,168.22,167.91,167.98,17567.0,146.6947,146.6947,146.4244,146.4854,17567.0
2019-04-08 14:05:00,167.99,168.24,167.96,168.24,21014.0,146.4941,146.7122,146.468,146.7122,21014.0
2019-04-08 14:10:00,168.25,168.48,168.25,168.46,10460.0,146.7209,146.9214,146.7209,146.904,10460.0
2019-04-08 14:15:00,168.48,168.64,168.39,168.44,41116.0,146.9214,147.061,146.843,146.8866,41116.0
2019-04-08 14:20:00,168.49,168.5,168.25,168.38,15197.0,146.9302,146.9389,146.7209,146.8342,15197.0
2019-04-08 14:25:00,168.36,168.45,168.34,168.35,12832.0,146.8168,146.8953,146.7994,146.8081,12832.0
2019-04-08 14:30:00,168.35,168.38,168.28,168.28,7473.0,146.8081,146.8342,146.747,146.747,7473.0
2019-04-08 14:35:00,168.28,168.4,168.28,168.35,10039.0,146.747,146.8517,146.747,146.8081,10039.0
2019-04-08 14:40:00,168.31,168.33,168.17,168.27,10729.0,146.7732,146.7906,146.6511,146.7383,10729.0
2019-04-08 14:45:00,168.28,168.3,168.23,168.24,7546.0,146.747,146.7645,146.7034,146.7122,7546.0
2019-04-08 14:50:00,168.24,168.33,168.21,168.3,8781.0,146.7122,146.7906,146.686,146.7645,8781.0
2019-04-08 14:55:00,168.26,168.36,168.24,168.34,20406.0,146.7296,146.8168,146.7122,146.7994,20406.0
2019-04-08 15:00:00,168.34,168.45,168.34,168.34,12737.0,146.7994,146.8953,146.7994,146.7994,12737.0
2019-04-08 15:05:00,168.37,168.38,168.25,168.31,14538.0,146.8255,146.8342,146.7209,146.7732,14538.0
2019-04-08 15:10:00,168.32,168.35,168.24,168.3,12074.0,146.7819,146.8081,146.7122,146.7645,12074.0
2019-04-08 15:15:00,168.29,168.36,168.27,168.35,16231.0,146.7558,146.8168,146.7383,146.8081,16231.0
2019-04-08 15:20:00,168.36,168.42,168.31,168.36,15757.0,146.8168,146.8691,146.7732,146.8168,15757.0
2019-04-08 15:25:00,168.37,168.47,168.33,168.43,16874.0,146.8255,146.9127,146.7906,146.8778,16874.0
2019-04-08 15:30:00,168.43,168.55,168.35,168.52,20311.0,146.8778,146.9825,146.8081,146.9563,20311.0
2019-04-08 15:35:00,168.52,168.75,168.51,168.55,32710.0,146.9563,147.1569,146.9476,146.9825,32710.0
2019-04-08 15:40:00,168.58,168.81,168.58,168.77,28008.0,147.0087,147.2092,147.0087,147.1743,28008.0
2019-04-08 15:45:00,168.76,168.79,168.54,168.56,63983.0,147.1656,147.1918,146.9738,146.9912,63983.0
2019-04-08 15:50:00,168.57,168.71,168.49,168.64,79376.0,146.9999,147.122,146.9302,147.061,79376.0
2019-04-08 15:55:00,168.65,168.73,168.54,168.69,82423.0,147.0697,147.1395,146.9738,147.1046,82423.0
2019-04-09 09:30:00,167.56,167.56,166.06,166.21,67181.0,146.1192,146.1192,144.8111,144.9419,67181.0
2019-04-09 09:35:00,166.19,166.46,165.77,166.4,36269.0,144.9245,145.1599,144.5582,145.1076,36269.0
2019-04-09 09:40:00,166.4,166.61,166.18,166.59,23057.0,145.1076,145.2907,144.9158,145.2733,23057.0
2019-04-09 09:45:00,166.52,166.53,166.24,166.24,27740.0,145.2122,145.221,144.9681,144.9681,27740.0
2019-04-09 09:50:00,166.28,166.61,166.25,166.57,55579.0,145.003,145.2907,144.9768,145.2558,55579.0
2019-04-09 09:55:00,166.54,166.66,166.24,166.25,27349.0,145.2297,145.3343,144.9681,144.9768,27349.0
2019-04-09 10:00:00,166.25,166.41,166.08,166.14,35112.0,144.9768,145.1163,144.8285,144.8809,35112.0
2019-04-09 10:05:00,166.15,166.61,166.15,166.55,17396.0,144.8896,145.2907,144.8896,145.2384,17396.0
2019-04-09 10:10:00,166.57,166.59,166.41,166.53,12686.0,145.2558,145.2733,145.1163,145.221,12686.0
2019-04-09 10:15:00,166.53,166.58,166.36,166.37,73672.0,145.221,145.2646,145.0727,145.0814,73672.0
2019-04-09 10:20:00,166.35,166.42,166.24,166.28,18479.0,145.064,145.125,144.9681,145.003,18479.0
2019-04-09 10:25:00,166.3,166.35,166.19,166.22,13728.0,145.0204,145.064,144.9245,144.9506,13728.0
2019-04-09 10:30:00,166.26,166.34,166.06,166.2,55016.0,144.9855,145.0553,144.8111,144.9332,55016.0
2019-04-09 10:35:00,166.2,166.59,166.19,166.51,37889.0,144.9332,145.2733,144.9245,145.2035,37889.0
2019-04-09 10:40:00,166.55,166.63,166.38,166.38,31495.0,145.2384,145.3082,145.0902,145.0902,31495.0
2019-04-09 10:45:00,166.35,166.42,166.2,166.2,12049.0,145.064,145.125,144.9332,144.9332,12049.0
2019-04-09 10:50:00,166.2,166.53,166.12,166.5,11116.0,144.9332,145.221,144.8634,145.1948,11116.0
2019-04-09 10:55:00,166.49,166.71,166.44,166.71,10035.0,145.1861,145.3779,145.1425,145.3779,10035.0
2019-04-09 11:00:00,166.73,166.79,166.6,166.79,17850.0,145.3954,145.4477,145.282,145.4477,17850.0
2019-04-09 11:05:00,166.82,166.93,166.76,166.8,12195.0,145.4739,145.5698,145.4215,145.4564,12195.0
2019-04-09 11:10:00,166.82,166.89,166.73,166.86,9747.0,145.4739,145.5349,145.3954,145.5087,9747.0
2019-04-09 11:15:00,166.9,166.98,166.79,166.8,7182.0,145.5436,145.6134,145.4477,145.4564,7182.0
2019-04-09 11:20:00,166.79,166.86,166.64,166.64,8173.0,145.4477,145.5087,145.3169,145.3169,8173.0
2019-04-09 11:25:00,166.66,166.78,166.6,166.61,48397.0,145.3343,145.439,145.282,145.2907,48397.0
2019-04-09 11:30:00,166.61,166.64,166.38,166.38,78130.0,145.2907,145.3169,145.0902,145.0902,78130.0
2019-04-09 11:35:00,166.38,166.5,166.18,166.18,15880.0,145.0902,145.1948,144.9158,144.9158,15880.0
2019-04-09 11:40:00,166.18,166.52,166.17,166.48,13996.0,144.9158,145.2122,144.907,145.1774,13996.0
2019-04-09 11:45:00,166.48,166.78,166.39,166.7,20266.0,145.1774,145.439,145.0989,145.3692,20266.0
2019-04-09 11:50:00,166.74,166.77,166.64,166.7,9048.0,145.4041,145.4303,145.3169,145.3692,9048.0
2019-04-09 11:55:00,166.69,166.81,166.65,166.74,12038.0,145.3605,145.4651,145.3256,145.4041,12038.0
2019-04-09 12:00:00,166.75,166.8,166.66,166.7,11038.0,145.4128,145.4564,145.3343,145.3692,11038.0
2019-04-09 12:05:00,166.7,166.75,166.66,166.72,9372.0,145.3692,145.4128,145.3343,145.3867,9372.0
2019-04-09 12:10:00,166.72,166.97,166.71,166.87,10410.0,145.3867,145.6047,145.3779,145.5175,10410.0
2019-04-09 12:15:00,166.87,166.99,166.85,166.99,9099.0,145.5175,145.6221,145.5,145.6221,9099.0
2019-04-09 12:20:00,166.98,167.04,166.88,166.91,13721.0,145.6134,145.6657,145.5262,145.5523,13721.0
2019-04-09 12:25:00,166.91,166.93,166.77,166.77,10682.0,145.5523,145.5698,145.4303,145.4303,10682.0
2019-04-09 12:30:00,166.78,166.81,166.69,166.76,13622.0,145.439,145.4651,145.3605,145.4215,13622.0
2019-04-09 12:35:00,166.75,166.8,166.74,166.74,10662.0,145.4128,145.4564,145.4041,145.4041,10662.0
2019-04-09 12:40:00,166.75,166.79,166.72,166.72,8073.0,145.4128,145.4477,145.3867,145.3867,8073.0
2019-04-09 12:45:00,166.72,166.77,166.64,166.7,34360.0,145.3867,145.4303,145.3169,145.3692,34360.0
2019-04-09 12:50:00,166.69,166.78,166.66,166.67,5663.0,145.3605,145.439,145.3343,145.3431,5663.0
2019-04-09 12:55:00,166.69,166.71,166.63,166.63,5323.0,145.3605,145.3779,145.3082,145.3082,5323.0
2019-04-09 13:00:00,166.63,166.71,166.58,166.68,6167.0,145.3082,145.3779,145.2646,145.3518,6167.0
2019-04-09 13:05:00,166.71,166.77,166.7,166.72,6646.0,145.3779,145.4303,145.3692,145.3867,6646.0
2019-04-09 13:10:00,166.73,166.79,166.71,166.74,7930.0,145.3954,145.4477,145.3779,145.4041,7930.0
2019-04-09 13:15:00,166.75,166.83,166.73,166.73,9179.0,145.4128,145.4826,145.3954,145.3954,9179.0
2019-04-09 13:20:00,166.75,166.78,166.69,166.75,7449.0,145.4128,145.439,145.3605,145.4128,7449.0
2019-04-09 13:25:00,166.78,166.78,166.68,166.74,11494.0,145.439,145.439,145.3518,145.4041,11494.0
2019-04-09 13:30:00,166.72,166.82,166.71,166.82,10262.0,145.3867,145.4739,145.3779,145.4739,10262.0
2019-04-09 13:35:00,166.81,166.83,166.75,166.82,8430.0,145.4651,145.4826,145.4128,145.4739,8430.0
2019-04-09 13:40:00,166.81,166.86,166.75,166.76,14493.0,145.4651,145.5087,145.4128,145.4215,14493.0
2019-04-09 13:45:00,166.79,166.79,166.71,166.76,6136.0,145.4477,145.4477,145.3779,145.4215,6136.0
2019-04-09 13:50:00,166.81,166.84,166.75,166.77,6625.0,145.4651,145.4913,145.4128,145.4303,6625.0
2019-04-09 13:55:00,166.74,166.77,166.72,166.77,6225.0,145.4041,145.4303,145.3867,145.4303,6225.0
2019-04-09 14:00:00,166.75,166.77,166.71,166.76,10845.0,145.4128,145.4303,145.3779,145.4215,10845.0
2019-04-09 14:05:00,166.79,166.79,166.63,166.71,7297.0,145.4477,145.4477,145.3082,145.3779,7297.0
2019-04-09 14:10:00,166.72,166.75,166.66,166.69,15647.0,145.3867,145.4128,145.3343,145.3605,15647.0
2019-04-09 14:15:00,166.7,166.76,166.7,166.71,16652.0,145.3692,145.4215,145.3692,145.3779,16652.0
2019-04-09 14:20:00,166.71,166.73,166.54,166.56,26605.0,145.3779,145.3954,145.2297,145.2471,26605.0
2019-04-09 14:25:00,166.58,166.65,166.4,166.65,35808.0,145.2646,145.3256,145.1076,145.3256,35808.0
2019-04-09 14:30:00,166.67,166.73,166.62,166.65,19627.0,145.3431,145.3954,145.2995,145.3256,19627.0
2019-04-09 14:35:00,166.64,166.7,166.63,166.67,9851.0,145.3169,145.3692,145.3082,145.3431,9851.0
2019-04-09 14:40:00,166.66,166.68,166.34,166.38,9277.0,145.3343,145.3518,145.0553,145.0902,9277.0
2019-04-09 14:45:00,166.38,166.41,166.17,166.21,21620.0,145.0902,145.1163,144.907,144.9419,21620.0
2019-04-09 14:50:00,166.22,166.25,166.06,166.09,20956.0,144.9506,144.9768,144.8111,144.8373,20956.0
2019-04-09 14:55:00,166.15,166.29,166.13,166.24,19598.0,144.8896,145.0117,144.8722,144.9681,19598.0
2019-04-09 15:00:00,166.27,166.51,166.27,166.46,14265.0,144.9942,145.2035,144.9942,145.1599,14265.0
2019-04-09 15:05:00,166.46,166.51,166.35,166.48,16673.0,145.1599,145.2035,145.064,145.1774,16673.0
2019-04-09 15:10:00,166.45,166.56,166.42,166.47,15012.0,145.1512,145.2471,145.125,145.1686,15012.0
2019-04-09 15:15:00,166.45,166.55,166.39,166.39,15685.0,145.1512,145.2384,145.0989,145.0989,15685.0
2019-04-09 15:20:00,166.39,166.42,166.33,166.41,14090.0,145.0989,145.125,145.0466,145.1163,14090.0
2019-04-09 15:25:00,166.39,166.41,166.31,166.4,40368.0,145.0989,145.1163,145.0291,145.1076,40368.0
2019-04-09 15:30:00,166.4,166.46,166.3,166.33,56103.0,145.1076,145.1599,145.0204,145.0466,56103.0
2019-04-09 15:35:00,166.34,166.34,166.28,166.31,45016.0,145.0553,145.0553,145.003,145.0291,45016.0
2019-04-09 15:40:00,166.31,166.35,166.17,166.21,66857.0,145.0291,145.064,144.907,144.9419,66857.0
2019-04-09 15:45:00,166.21,166.31,166.2,166.25,225638.0,144.9419,145.0291,144.9332,144.9768,225638.0
2019-04-09 15:50:00,166.24,166.31,166.14,166.19,95310.0,144.9681,145.0291,144.8809,144.9245,95310.0
2019-04-09 15:55:00,166.19,166.19,165.91,166.12,208299.0,144.9245,144.9245,144.6803,144.8634,208299.0
2019-04-10 09:30:00,166.86,167.29,166.7,166.72,40530.0,145.5087,145.8837,145.3692,145.3867,40530.0
2019-04-10 09:35:00,166.72,166.83,165.99,166.17,26088.0,145.3867,145.4826,144.7501,144.907,26088.0
2019-04-10 09:40:00,166.11,166.11,165.11,165.28,15460.0,144.8547,144.8547,143.9827,144.1309,15460.0
2019-04-10 09:45:00,165.32,165.67,165.08,165.11,32791.0,144.1658,144.471,143.9565,143.9827,32791.0
2019-04-10 09:50:00,165.16,165.35,165.01,165.05,47875.0,144.0263,144.192,143.8955,143.9303,47875.0
2019-04-10 09:55:00,165.09,165.27,164.97,165.14,32761.0,143.9652,144.1222,143.8606,144.0088,32761.0
2019-04-10 10:00:00,165.17,165.57,165.16,165.22,33190.0,144.035,144.3838,144.0263,144.0786,33190.0
2019-04-10 10:05:00,165.27,165.47,165.16,165.23,31689.0,144.1222,144.2966,144.0263,144.0873,31689.0
2019-04-10 10:10:00,165.21,165.37,165.14,165.18,386629.0,144.0699,144.2094,144.0088,144.0437,386629.0
2019-04-10 10:15:00,165.18,165.38,165.06,165.25,29196.0,144.0437,144.2181,143.9391,144.1048,29196.0
2019-04-10 10:20:00,165.25,165.48,165.21,165.37,21468.0,144.1048,144.3053,144.0699,144.2094,21468.0
2019-04-10 10:25:00,165.39,165.42,165.14,165.15,18714.0,144.2268,144.253,144.0088,144.0175,18714.0
2019-04-10 10:30:00,165.14,165.4,165.14,165.39,20202.0,144.0088,144.2356,144.0088,144.2268,20202.0
2019-04-10 10:35:00,165.4,165.46,165.28,165.31,15946.0,144.2356,144.2879,144.1309,144.1571,15946.0
2019-04-10 10:40:00,165.31,165.38,165.16,165.18,21462.0,144.1571,144.2181,144.0263,144.0437,21462.0
2019-04-10 10:45:00,165.19,165.7,165.18,165.65,16915.0,144.0524,144.4972,144.0437,144.4536,16915.0
2019-04-10 10:50:00,165.71,165.82,165.61,165.77,15923.0,144.5059,144.6018,144.4187,144.5582,15923.0
2019-04-10 10:55:00,165.79,165.95,165.77,165.95,20463.0,144.5757,144.7152,144.5582,144.7152,20463.0
2019-04-10 11:00:00,165.97,166.13,165.96,166.05,34379.0,144.7326,144.8722,144.7239,144.8024,34379.0
2019-04-10 11:05:00,166.03,166.2,166.0,166.07,16383.0,144.7849,144.9332,144.7588,144.8198,16383.0
2019-04-10 11:10:00,166.08,166.37,166.04,166.36,11988.0,144.8285,145.0814,144.7937,145.0727,11988.0
2019-04-10 11:15:00,166.36,166.65,166.35,166.54,28608.0,145.0727,145.3256,145.064,145.2297,28608.0
2019-04-10 11:20:00,166.53,166.67,166.43,166.5,14350.0,145.221,145.3431,145.1338,145.1948,14350.0
2019-04-10 11:25:00,166.51,166.54,166.42,166.45,16409.0,145.2035,145.2297,145.125,145.1512,16409.0
2019-04-10 11:30:00,166.46,166.55,166.42,166.42,30082.0,145.1599,145.2384,145.125,145.125,30082.0
2019-04-10 11:35:00,166.43,166.73,166.42,166.65,45690.0,145.1338,145.3954,145.125,145.3256,45690.0
2019-04-10 11:40:00,166.68,166.68,166.35,166.36,28768.0,145.3518,145.3518,145.064,145.0727,28768.0
2019-04-10 11:45:00,166.36,166.4,166.22,166.22,18823.0,145.0727,145.1076,144.9506,144.9506,18823.0
2019-04-10 11:50:00,166.25,166.4,166.22,166.28,13967.0,144.9768,145.1076,144.9506,145.003,13967.0
2019-04-10 11:55:00,166.27,166.27,165.99,166.09,36270.0,144.9942,144.9942,144.7501,144.8373,36270.0
2019-04-10 12:00:00,166.09,166.36,166.09,166.2,20048.0,144.8373,145.0727,144.8373,144.9332,20048.0
2019-04-10 12:05:00,166.22,166.51,166.19,166.37,17755.0,144.9506,145.2035,144.9245,145.0814,17755.0
2019-04-10 12:10:00,166.37,166.37,166.28,166.3,11862.0,145.0814,145.0814,145.003,145.0204,11862.0
2019-04-10 12:15:00,166.29,166.46,166.26,166.46,12391.0,145.0117,145.1599,144.9855,145.1599,12391.0
2019-04-10 12:20:00,166.44,166.49,166.37,166.41,19138.0,145.1425,145.1861,145.0814,145.1163,19138.0
2019-04-10 12:25:00,166.43,166.44,166.29,166.29,42378.0,145.1338,145.1425,145.0117,145.0117,42378.0
2019-04-10 12:30:00,166.32,166.37,166.3,166.34,11332.0,145.0378,145.0814,145.0204,145.0553,11332.0
2019-04-10 12:35:00,166.32,166.33,166.15,166.27,16982.0,145.0378,145.0466,144.8896,144.9942,16982.0
2019-04-10 12:40:00,166.27,166.27,166.11,166.12,11532.0,144.9942,144.9942,144.8547,144.8634,11532.0
2019-04-10 12:45:00,166.1,166.15,166.02,166.15,13271.0,144.846,144.8896,144.7762,144.8896,13271.0
2019-04-10 12:50:00,166.15,166.23,166.13,166.19,12855.0,144.8896,144.9594,144.8722,144.9245,12855.0
2019-04-10 12:55:00,166.19,166.27,166.18,166.2,9223.0,144.9245,144.9942,144.9158,144.9332,9223.0
2019-04-10 13:00:00,166.21,166.28,166.13,166.18,17859.0,144.9419,145.003,144.8722,144.9158,17859.0
2019-04-10 13:05:00,166.19,166.2,166.1,166.12,19967.0,144.9245,144.9332,144.846,144.8634,19967.0
2019-04-10 13:10:00,166.12,166.18,166.08,166.12,12866.0,144.8634,144.9158,144.8285,144.8634,12866.0
2019-04-10 13:15:00,166.14,166.35,166.14,166.32,9036.0,144.8809,145.064,144.8809,145.0378,9036.0
2019-04-10 13:20:00,166.32,166.32,166.15,166.16,13004.0,145.0378,145.0378,144.8896,144.8983,13004.0
2019-04-10 13:25:00,166.18,166.2,166.11,166.13,20631.0,144.9158,144.9332,144.8547,144.8722,20631.0
2019-04-10 13:30:00,166.12,166.13,166.03,166.04,35323.0,144.8634,144.8722,144.7849,144.7937,35323.0
2019-04-10 13:35:00,166.05,166.1,166.04,166.1,213930.0,144.8024,144.846,144.7937,144.846,213930.0
2019-04-10 13:40:00,166.1,166.16,166.05,166.1,26442.0,144.846,144.8983,144.8024,144.846,26442.0
2019-04-10 13:45:00,166.1,166.16,166.09,166.16,14497.0,144.846,144.8983,144.8373,144.8983,14497.0
2019-04-10 13:50:00,166.19,166.2,166.06,166.11,14584.0,144.9245,144.9332,144.8111,144.8547,14584.0
2019-04-10 13:55:00,166.11,166.14,165.95,166.02,39326.0,144.8547,144.8809,144.7152,144.7762,39326.0
2019-04-10 14:00:00,166.01,166.04,165.91,165.97,39808.0,144.7675,144.7937,144.6803,144.7326,39808.0
2019-04-10 14:05:00,165.98,166.0,165.72,165.74,23566.0,144.7413,144.7588,144.5146,144.5321,23566.0
2019-04-10 14:10:00,165.75,165.75,165.58,165.74,21948.0,144.5408,144.5408,144.3925,144.5321,21948.0
2019-04-10 14:15:00,165.75,165.91,165.75,165.84,24581.0,144.5408,144.6803,144.5408,144.6193,24581.0
2019-04-10 14:20:00,165.84,165.95,165.68,165.76,59898.0,144.6193,144.7152,144.4797,144.5495,59898.0
2019-04-10 14:25:00,165.8,165.94,165.74,165.93,26330.0,144.5844,144.7065,144.5321,144.6977,26330.0
2019-04-10 14:30:00,165.92,165.94,165.69,165.75,23278.0,144.689,144.7065,144.4885,144.5408,23278.0
2019-04-10 14:35:00,165.76,165.87,165.76,165.84,16922.0,144.5495,144.6454,144.5495,144.6193,16922.0
2019-04-10 14:40:00,165.84,165.9,165.82,165.86,23834.0,144.6193,144.6716,144.6018,144.6367,23834.0
2019-04-10 14:45:00,165.86,165.86,165.68,165.7,56414.0,144.6367,144.6367,144.4797,144.4972,56414.0
2019-04-10 14:50:00,165.7,165.85,165.65,165.84,113487.0,144.4972,144.628,144.4536,144.6193,113487.0
2019-04-10 14:55:00,165.85,166.09,165.84,165.98,25865.0,144.628,144.8373,144.6193,144.7413,25865.0
2019-04-10 15:00:00,166.0,166.25,165.98,166.19,26329.0,144.7588,144.9768,144.7413,144.9245,26329.0
2019-04-10 15:05:00,166.23,166.23,166.11,166.22,16600.0,144.9594,144.9594,144.8547,144.9506,16600.0
2019-04-10 15:10:00,166.22,166.3,166.16,166.24,25793.0,144.9506,145.0204,144.8983,144.9681,25793.0
2019-04-10 15:15:00,166.25,166.31,166.2,166.3,14115.0,144.9768,145.0291,144.9332,145.0204,14115.0
2019-04-10 15:20:00,166.34,166.4,166.27,166.4,16858.0,145.0553,145.1076,144.9942,145.1076,16858.0
2019-04-10 15:25:00,166.4,166.44,166.33,166.38,20794.0,145.1076,145.1425,145.0466,145.0902,20794.0
2019-04-10 15:30:00,166.37,166.5,166.37,166.49,26225.0,145.0814,145.1948,145.0814,145.1861,26225.0
2019-04-10 15:35:00,166.47,166.5,166.19,166.2,26377.0,145.1686,145.1948,144.9245,144.9332,26377.0
2019-04-10 15:40:00,166.21,166.28,166.17,166.26,24992.0,144.9419,145.003,144.907,144.9855,24992.0
2019-04-10 15:45:00,166.23,166.33,166.21,166.31,37701.0,144.9594,145.0466,144.9419,145.0291,37701.0
2019-04-10 15:50:00,166.31,166.31,166.02,166.07,51885.0,145.0291,145.0291,144.7762,144.8198,51885.0
2019-04-10 15:55:00,166.06,166.41,166.02,166.38,166500.0,144.8111,145.1163,144.7762,145.0902,166500.0
2019-04-11 09:30:00,166.6,166.77,166.06,166.34,30948.0,145.282,145.4303,144.8111,145.0553,30948.0
2019-04-11 09:35:00,166.34,166.65,165.26,165.47,53041.0,145.0553,145.3256,144.1135,144.2966,53041.0
2019-04-11 09:40:00,165.47,165.87,165.47,165.79,11576.0,144.2966,144.6454,144.2966,144.5757,11576.0
2019-04-11 09:45:00,165.83,166.17,165.67,165.97,20478.0,144.6105,144.907,144.471,144.7326,20478.0
2019-04-11 09:50:00,166.01,166.05,165.86,165.97,22232.0,144.7675,144.8024,144.6367,144.7326,22232.0
2019-04-11 09:55:00,165.94,166.2,165.93,166.16,67138.0,144.7065,144.9332,144.6977,144.8983,67138.0
2019-04-11 10:00:00,166.27,166.42,166.23,166.3,18349.0,144.9942,145.125,144.9594,145.0204,18349.0
2019-04-11 10:05:00,166.32,166.36,166.14,166.33,8039.0,145.0378,145.0727,144.8809,145.0466,8039.0
2019-04-11 10:10:00,166.33,166.33,166.04,166.17,14665.0,145.0466,145.0466,144.7937,144.907,14665.0
2019-04-11 10:15:00,166.2,166.25,166.12,166.21,14939.0,144.9332,144.9768,144.8634,144.9419,14939.0
2019-04-11 10:20:00,166.19,166.19,166.08,166.16,8182.0,144.9245,144.9245,144.8285,144.8983,8182.0
2019-04-11 10:25:00,166.16,166.25,166.09,166.17,11372.0,144.8983,144.9768,144.8373,144.907,11372.0
2019-04-11 10:30:00,166.19,166.28,166.14,166.14,15196.0,144.9245,145.003,144.8809,144.8809,15196.0
2019-04-11 10:35:00,166.2,166.23,166.17,166.18,18406.0,144.9332,144.9594,144.907,144.9158,18406.0
2019-04-11 10:40:00,166.2,166.34,166.18,166.32,92707.0,144.9332,145.0553,144.9158,145.0378,92707.0
2019-04-11 10:45:00,166.3,166.59,166.3,166.57,23269.0,145.0204,145.2733,145.0204,145.2558,23269.0
2019-04-11 10:50:00,166.58,166.67,166.4,166.48,10067.0,145.2646,145.3431,145.1076,145.1774,10067.0
2019-04-11 10:55:00,166.48,166.5,166.32,166.38,10329.0,145.1774,145.1948,145.0378,145.0902,10329.0
2019-04-11 11:00:00,166.43,166.52,166.32,166.44,10612.0,145.1338,145.2122,145.0378,145.1425,10612.0
2019-04-11 11:05:00,166.5,166.58,166.44,166.52,9624.0,145.1948,145.2646,145.1425,145.2122,9624.0
2019-04-11 11:10:00,166.52,166.56,166.48,166.53,6832.0,145.2122,145.2471,145.1774,145.221,6832.0
2019-04-11 11:15:00,166.52,166.68,166.52,166.66,7576.0,145.2122,145.3518,145.2122,145.3343,7576.0
2019-04-11 11:20:00,166.63,166.71,166.55,166.61,8616.0,145.3082,145.3779,145.2384,145.2907,8616.0
2019-04-11 11:25:00,166.61,166.61,166.53,166.54,11279.0,145.2907,145.2907,145.221,145.2297,11279.0
2019-04-11 11:30:00,166.54,166.54,166.38,166.38,8864.0,145.2297,145.2297,145.0902,145.0902,8864.0
2019-04-11 11:35:00,166.39,166.47,166.37,166.4,8337.0,145.0989,145.1686,145.0814,145.1076,8337.0
2019-04-11 11:40:00,166.37,166.37,166.0,166.12,14455.0,145.0814,145.0814,144.7588,144.8634,14455.0
2019-04-11 11:45:00,166.11,166.15,166.03,166.07,14793.0,144.8547,144.8896,144.7849,144.8198,14793.0
2019-04-11 11:50:00,166.1,166.15,166.07,166.14,9301.0,144.846,144.8896,144.8198,144.8809,9301.0
2019-04-11 11:55:00,166.13,166.28,166.11,166.28,14945.0,144.8722,145.003,144.8547,145.003,14945.0
2019-04-11 12:00:00,166.28,166.4,166.27,166.39,41588.0,145.003,145.1076,144.9942,145.0989,41588.0
2019-04-11 12:05:00,166.44,166.51,166.38,166.51,12231.0,145.1425,145.2035,145.0902,145.2035,12231.0
2019-04-11 12:10:00,166.52,166.55,166.33,166.44,15632.0,145.2122,145.2384,145.0466,145.1425,15632.0
2019-04-11 12:15:00,166.43,166.45,166.26,166.3,14795.0,145.1338,145.1512,144.9855,145.0204,14795.0
2019-04-11 12:20:00,166.29,166.43,166.23,166.43,9512.0,145.0117,145.1338,144.9594,145.1338,9512.0
2019-04-11 12:25:00,166.44,166.46,166.18,166.2,13448.0,145.1425,145.1599,144.9158,144.9332,13448.0
2019-04-11 12:30:00,166.19,166.29,166.16,166.29,4851.0,144.9245,145.0117,144.8983,145.0117,4851.0
2019-04-11 12:35:00,166.32,166.47,166.28,166.47,7191.0,145.0378,145.1686,145.003,145.1686,7191.0
2019-04-11 12:40:00,166.44,166.5,166.23,166.32,55622.0,145.1425,145.1948,144.9594,145.0378,55622.0
2019-04-11 12:45:00,166.3,166.33,166.2,166.29,14199.0,145.0204,145.0466,144.9332,145.0117,14199.0
2019-04-11 12:50:00,166.29,166.43,166.24,166.4,26123.0,145.0117,145.1338,144.9681,145.1076,26123.0
2019-04-11 12:55:00,166.37,166.42,166.28,166.3,24674.0,145.0814,145.125,145.003,145.0204,24674.0
2019-04-11 13:00:00,166.3,166.5,166.3,166.41,25249.0,145.0204,145.1948,145.0204,145.1163,25249.0
2019-04-11 13:05:00,166.45,166.47,166.32,166.36,33683.0,145.1512,145.1686,145.0378,145.0727,33683.0
2019-04-11 13:10:00,166.35,166.54,166.3,166.4,28241.0,145.064,145.2297,145.0204,145.1076,28241.0
2019-04-11 13:15:00,166.37,166.5,166.35,166.37,18541.0,145.0814,145.1948,145.064,145.0814,18541.0
2019-04-11 13:20:00,166.39,166.61,166.37,166.54,31390.0,145.0989,145.2907,145.0814,145.2297,31390.0
2019-04-11 13:25:00,166.5,166.63,166.43,166.52,31241.0,145.1948,145.3082,145.1338,145.2122,31241.0
2019-04-11 13:30:00,166.51,166.54,166.41,166.53,10000.0,145.2035,145.2297,145.1163,145.221,10000.0
2019-04-11 13:35:00,166.52,166.62,166.45,166.57,31485.0,145.2122,145.2995,145.1512,145.2558,31485.0
2019-04-11 13:40:00,166.58,166.69,166.51,166.69,10652.0,145.2646,145.3605,145.2035,145.3605,10652.0
2019-04-11 13:45:00,166.65,166.71,166.52,166.61,28701.0,145.3256,145.3779,145.2122,145.2907,28701.0
2019-04-11 13:50:00,166.61,166.74,166.61,166.66,20051.0,145.2907,145.4041,145.2907,145.3343,20051.0
2019-04-11 13:55:00,166.64,166.8,166.59,166.72,22043.0,145.3169,145.4564,145.2733,145.3867,22043.0
2019-04-11 14:00:00,166.75,166.96,166.73,166.95,8411.0,145.4128,145.5959,145.3954,145.5872,8411.0
2019-04-11 14:05:00,166.95,167.03,166.9,166.94,7055.0,145.5872,145.657,145.5436,145.5785,7055.0
2019-04-11 14:10:00,166.92,167.01,166.86,167.0,7301.0,145.5611,145.6395,145.5087,145.6308,7301.0
2019-04-11 14:15:00,166.99,167.0,166.8,166.83,7656.0,145.6221,145.6308,145.4564,145.4826,7656.0
2019-04-11 14:20:00,166.84,166.84,166.71,166.73,10183.0,145.4913,145.4913,145.3779,145.3954,10183.0
2019-04-11 14:25:00,166.74,166.78,166.64,166.68,5370.0,145.4041,145.439,145.3169,145.3518,5370.0
2019-04-11 14:30:00,166.69,166.76,166.65,166.67,8832.0,145.3605,145.4215,145.3256,145.3431,8832.0
2019-04-11 14:35:00,166.66,166.66,166.48,166.5,5715.0,145.3343,145.3343,145.1774,145.1948,5715.0
2019-04-11 14:40:00,166.52,166.7,166.49,166.63,12102.0,145.2122,145.3692,145.1861,145.3082,12102.0
2019-04-11 14:45:00,166.63,166.63,166.44,166.46,6420.0,145.3082,145.3082,145.1425,145.1599,6420.0
2019-04-11 14:50:00,166.44,166.51,166.39,166.46,8748.0,145.1425,145.2035,145.0989,145.1599,8748.0
2019-04-11 14:55:00,166.49,166.63,166.46,166.59,9233.0,145.1861,145.3082,145.1599,145.2733,9233.0
2019-04-11 15:00:00,166.59,166.68,166.55,166.57,18481.0,145.2733,145.3518,145.2384,145.2558,18481.0
2019-04-11 15:05:00,166.59,166.79,166.58,166.6,25489.0,145.2733,145.4477,145.2646,145.282,25489.0
2019-04-11 15:10:00,166.59,166.6,166.46,166.5,12744.0,145.2733,145.282,145.1599,145.1948,12744.0
2019-04-11 15:15:00,166.51,166.63,166.5,166.52,12352.0,145.2035,145.3082,145.1948,145.2122,12352.0
2019-04-11 15:20:00,166.52,166.52,166.43,166.47,13051.0,145.2122,145.2122,145.1338,145.1686,13051.0
2019-04-11 15:25:00,166.48,166.49,166.4,166.43,17860.0,145.1774,145.1861,145.1076,145.1338,17860.0
2019-04-11 15:30:00,166.43,166.7,166.41,166.68,30316.0,145.1338,145.3692,145.1163,145.3518,30316.0
2019-04-11 15:35:00,166.68,166.81,166.68,166.72,23633.0,145.3518,145.4651,145.3518,145.3867,23633.0
2019-04-11 15:40:00,166.71,166.79,166.69,166.72,28398.0,145.3779,145.4477,145.3605,145.3867,28398.0
2019-04-11 15:45:00,166.72,166.78,166.67,166.67,44382.0,145.3867,145.439,145.3431,145.3431,44382.0
2019-04-11 15:50:00,166.65,166.8,166.58,166.77,71119.0,145.3256,145.4564,145.2646,145.4303,71119.0
2019-04-11 15:55:00,166.76,166.79,166.61,166.67,120067.0,145.4215,145.4477,145.2907,145.3431,120067.0
2019-04-12 09:30:00,167.79,167.87,167.0,167.63,59193.0,146.3197,146.3895,145.6308,146.1802,59193.0
2019-04-12 09:35:00,167.59,168.15,167.58,168.09,38563.0,146.1453,146.6337,146.1366,146.5814,38563.0
2019-04-12 09:40:00,168.09,168.74,167.99,168.6,43238.0,146.5814,147.1482,146.4941,147.0261,43238.0
2019-04-12 09:45:00,168.67,168.92,168.44,168.45,25713.0,147.0871,147.3051,146.8866,146.8953,25713.0
2019-04-12 09:50:00,168.42,168.53,168.16,168.4,33407.0,146.8691,146.965,146.6424,146.8517,33407.0
2019-04-12 09:55:00,168.45,168.65,168.32,168.36,19549.0,146.8953,147.0697,146.7819,146.8168,19549.0
2019-04-12 10:00:00,168.34,168.56,168.33,168.43,27653.0,146.7994,146.9912,146.7906,146.8778,27653.0
2019-04-12 10:05:00,168.43,168.59,168.36,168.45,20155.0,146.8778,147.0174,146.8168,146.8953,20155.0
2019-04-12 10:10:00,168.42,168.47,168.17,168.37,25041.0,146.8691,146.9127,146.6511,146.8255,25041.0
2019-04-12 10:15:00,168.34,168.34,168.15,168.33,53795.0,146.7994,146.7994,146.6337,146.7906,53795.0
2019-04-12 10:20:00,168.33,168.44,168.26,168.3,35080.0,146.7906,146.8866,146.7296,146.7645,35080.0
2019-04-12 10:25:00,168.3,168.8,168.25,168.8,62827.0,146.7645,147.2005,146.7209,147.2005,62827.0
2019-04-12 10:30:00,168.78,168.87,168.61,168.64,15906.0,147.1831,147.2615,147.0348,147.061,15906.0
2019-04-12 10:35:00,168.62,168.73,168.55,168.68,19808.0,147.0435,147.1395,146.9825,147.0959,19808.0
2019-04-12 10:40:00,168.67,168.67,168.43,168.64,26515.0,147.0871,147.0871,146.8778,147.061,26515.0
2019-04-12 10:45:00,168.64,168.71,168.48,168.56,25912.0,147.061,147.122,146.9214,146.9912,25912.0
2019-04-12 10:50:00,168.53,168.85,168.53,168.73,53367.0,146.965,147.2441,146.965,147.1395,53367.0
2019-04-12 10:55:00,168.7,168.84,168.6,168.68,49947.0,147.1133,147.2354,147.0261,147.0959,49947.0
2019-04-12 11:00:00,168.69,168.89,168.59,168.64,52282.0,147.1046,147.279,147.0174,147.061,52282.0
2019-04-12 11:05:00,168.64,169.02,168.63,168.95,54073.0,147.061,147.3923,147.0523,147.3313,54073.0
2019-04-12 11:10:00,169.0,169.08,168.76,168.76,28240.0,147.3749,147.4447,147.1656,147.1656,28240.0
2019-04-12 11:15:00,168.7,168.75,168.3,168.39,28118.0,147.1133,147.1569,146.7645,146.843,28118.0
2019-04-12 11:20:00,168.37,168.37,168.19,168.2,60410.0,146.8255,146.8255,146.6686,146.6773,60410.0
2019-04-12 11:25:00,168.21,168.37,168.19,168.3,16172.0,146.686,146.8255,146.6686,146.7645,16172.0
2019-04-12 11:30:00,168.28,168.35,168.25,168.33,9239.0,146.747,146.8081,146.7209,146.7906,9239.0
2019-04-12 11:35:00,168.34,168.43,167.91,167.95,24919.0,146.7994,146.8778,146.4244,146.4593,24919.0
2019-04-12 11:40:00,167.92,168.11,167.89,168.1,23216.0,146.4331,146.5988,146.4069,146.5901,23216.0
2019-04-12 11:45:00,168.09,168.17,168.04,168.17,14485.0,146.5814,146.6511,146.5377,146.6511,14485.0
2019-04-12 11:50:00,168.17,168.27,168.13,168.17,15106.0,146.6511,146.7383,146.6162,146.6511,15106.0
2019-04-12 11:55:00,168.16,168.46,168.16,168.37,14745.0,146.6424,146.904,146.6424,146.8255,14745.0
2019-04-12 12:00:00,168.33,168.55,168.33,168.42,20419.0,146.7906,146.9825,146.7906,146.8691,20419.0
2019-04-12 12:05:00,168.42,168.66,168.42,168.66,13546.0,146.8691,147.0784,146.8691,147.0784,13546.0
2019-04-12 12:10:00,168.64,168.75,168.59,168.67,19752.0,147.061,147.1569,147.0174,147.0871,19752.0
2019-04-12 12:15:00,168.68,168.85,168.68,168.79,12018.0,147.0959,147.2441,147.0959,147.1918,12018.0
2019-04-12 12:20:00,168.82,168.91,168.78,168.91,8322.0,147.2179,147.2964,147.1831,147.2964,8322.0
2019-04-12 12:25:00,168.93,168.94,168.6,168.63,39005.0,147.3139,147.3226,147.0261,147.0523,39005.0
2019-04-12 12:30:00,168.6,168.66,168.47,168.58,44165.0,147.0261,147.0784,146.9127,147.0087,44165.0
2019-04-12 12:35:00,168.56,168.65,168.55,168.62,26656.0,146.9912,147.0697,146.9825,147.0435,26656.0
2019-04-12 12:40:00,168.62,168.73,168.57,168.62,37473.0,147.0435,147.1395,146.9999,147.0435,37473.0
2019-04-12 12:45:00,168.61,168.8,168.61,168.78,17771.0,147.0348,147.2005,147.0348,147.1831,17771.0
2019-04-12 12:50:00,168.77,168.95,168.76,168.89,17543.0,147.1743,147.3313,147.1656,147.279,17543.0
2019-04-12 12:55:00,168.87,169.1,168.87,169.08,18131.0,147.2615,147.4621,147.2615,147.4447,18131.0
2019-04-12 13:00:00,169.06,169.15,169.03,169.08,12165.0,147.4272,147.5057,147.4011,147.4447,12165.0
2019-04-12 13:05:00,169.05,169.12,169.0,169.05,12681.0,147.4185,147.4796,147.3749,147.4185,12681.0
2019-04-12 13:10:00,169.06,169.25,169.04,169.16,14326.0,147.4272,147.5929,147.4098,147.5144,14326.0
2019-04-12 13:15:00,169.14,169.18,169.08,169.11,15604.0,147.497,147.5319,147.4447,147.4708,15604.0
2019-04-12 13:20:00,169.1,169.12,168.99,169.03,9722.0,147.4621,147.4796,147.3662,147.4011,9722.0
2019-04-12 13:25:00,169.04,169.05,168.87,168.88,11802.0,147.4098,147.4185,147.2615,147.2703,11802.0
2019-04-12 13:30:00,168.89,168.9,168.75,168.8,7600.0,147.279,147.2877,147.1569,147.2005,7600.0
2019-04-12 13:35:00,168.8,168.95,168.77,168.89,10449.0,147.2005,147.3313,147.1743,147.279,10449.0
2019-04-12 13:40:00,168.88,168.92,168.83,168.86,7328.0,147.2703,147.3051,147.2267,147.2528,7328.0
2019-04-12 13:45:00,168.85,168.85,168.64,168.64,15319.0,147.2441,147.2441,147.061,147.061,15319.0
2019-04-12 13:50:00,168.65,168.75,168.63,168.74,5825.0,147.0697,147.1569,147.0523,147.1482,5825.0
2019-04-12 13:55:00,168.74,168.81,168.72,168.72,9648.0,147.1482,147.2092,147.1307,147.1307,9648.0
2019-04-12 14:00:00,168.72,168.87,168.65,168.82,14052.0,147.1307,147.2615,147.0697,147.2179,14052.0
2019-04-12 14:05:00,168.84,168.92,168.75,168.82,27483.0,147.2354,147.3051,147.1569,147.2179,27483.0
2019-04-12 14:10:00,168.87,169.02,168.8,169.01,13104.0,147.2615,147.3923,147.2005,147.3836,13104.0
2019-04-12 14:15:00,169.0,169.16,168.98,169.1,11484.0,147.3749,147.5144,147.3575,147.4621,11484.0
2019-04-12 14:20:00,169.1,169.26,169.05,169.26,25385.0,147.4621,147.6016,147.4185,147.6016,25385.0
2019-04-12 14:25:00,169.27,169.28,169.07,169.19,35850.0,147.6104,147.6191,147.436,147.5406,35850.0
2019-04-12 14:30:00,169.18,169.24,169.09,169.1,24863.0,147.5319,147.5842,147.4534,147.4621,24863.0
2019-04-12 14:35:00,169.1,169.26,169.1,169.2,28015.0,147.4621,147.6016,147.4621,147.5493,28015.0
2019-04-12 14:40:00,169.2,169.3,169.14,169.23,27317.0,147.5493,147.6365,147.497,147.5755,27317.0
2019-04-12 14:45:00,169.22,169.25,169.09,169.21,36677.0,147.5668,147.5929,147.4534,147.558,36677.0
2019-04-12 14:50:00,169.21,169.26,168.99,168.99,17830.0,147.558,147.6016,147.3662,147.3662,17830.0
2019-04-12 14:55:00,169.02,169.1,169.01,169.09,8173.0,147.3923,147.4621,147.3836,147.4534,8173.0
2019-04-12 15:00:00,169.09,169.25,169.07,169.2,22296.0,147.4534,147.5929,147.436,147.5493,22296.0
2019-04-12 15:05:00,169.21,169.29,169.14,169.27,47482.0,147.558,147.6278,147.497,147.6104,47482.0
2019-04-12 15:10:00,169.28,169.32,169.22,169.32,17785.0,147.6191,147.654,147.5668,147.654,17785.0
2019-04-12 15:15:00,169.31,169.41,169.29,169.31,20854.0,147.6452,147.7324,147.6278,147.6452,20854.0
2019-04-12 15:20:00,169.3,169.39,169.29,169.38,17216.0,147.6365,147.715,147.6278,147.7063,17216.0
2019-04-12 15:25:00,169.37,169.46,169.36,169.44,23329.0,147.6976,147.776,147.6888,147.7586,23329.0
2019-04-12 15:30:00,169.44,169.57,169.35,169.53,40821.0,147.7586,147.872,147.6801,147.8371,40821.0
2019-04-12 15:35:00,169.49,169.64,169.49,169.58,34606.0,147.8022,147.933,147.8022,147.8807,34606.0
2019-04-12 15:40:00,169.59,169.62,169.54,169.58,37699.0,147.8894,147.9156,147.8458,147.8807,37699.0
2019-04-12 15:45:00,169.57,169.58,169.49,169.53,63074.0,147.872,147.8807,147.8022,147.8371,63074.0
2019-04-12 15:50:00,169.54,169.54,169.31,169.31,79752.0,147.8458,147.8458,147.6452,147.6452,79752.0
2019-04-12 15:55:00,169.33,169.59,169.33,169.52,174890.0,147.6627,147.8894,147.6627,147.8284,174890.0
2019-04-15 09:30:00,169.5,170.24,169.45,169.7,41425.0,147.8109,148.4562,147.7673,147.9853,41425.0
2019-04-15 09:35:00,169.62,169.8,168.75,168.81,25118.0,147.9156,148.0725,147.1569,147.2092,25118.0
2019-04-15 09:40:00,168.84,169.01,168.6,168.79,21525.0,147.2354,147.3836,147.0261,147.1918,21525.0
2019-04-15 09:45:00,168.83,168.84,168.5,168.6,15190.0,147.2267,147.2354,146.9389,147.0261,15190.0
2019-04-15 09:50:00,168.52,168.71,168.39,168.63,12108.0,146.9563,147.122,146.843,147.0523,12108.0
2019-04-15 09:55:00,168.65,169.01,168.61,168.85,32439.0,147.0697,147.3836,147.0348,147.2441,32439.0
2019-04-15 10:00:00,168.83,168.9,168.49,168.5,113817.0,147.2267,147.2877,146.9302,146.9389,113817.0
2019-04-15 10:05:00,168.48,168.53,168.14,168.17,28750.0,146.9214,146.965,146.625,146.6511,28750.0
2019-04-15 10:10:00,168.16,168.36,167.76,167.85,26017.0,146.6424,146.8168,146.2936,146.3721,26017.0
2019-04-15 10:15:00,167.84,168.02,167.66,167.83,26464.0,146.3633,146.5203,146.2064,146.3546,26464.0
2019-04-15 10:20:00,167.87,168.01,167.78,167.96,24143.0,146.3895,146.5116,146.311,146.468,24143.0
2019-04-15 10:25:00,167.97,168.17,167.93,168.02,17315.0,146.4767,146.6511,146.4418,146.5203,17315.0
2019-04-15 10:30:00,167.99,168.2,167.9,168.06,17626.0,146.4941,146.6773,146.4157,146.5552,17626.0
2019-04-15 10:35:00,168.05,168.13,167.93,167.99,18024.0,146.5465,146.6162,146.4418,146.4941,18024.0
2019-04-15 10:40:00,168.0,168.07,167.6,167.61,22695.0,146.5029,146.5639,146.1541,146.1628,22695.0
2019-04-15 10:45:00,167.58,167.89,167.56,167.7,9462.0,146.1366,146.4069,146.1192,146.2413,9462.0
2019-04-15 10:50:00,167.74,167.97,167.71,167.84,10933.0,146.2761,146.4767,146.25,146.3633,10933.0
2019-04-15 10:55:00,167.84,167.96,167.76,167.81,12807.0,146.3633,146.468,146.2936,146.3372,12807.0
2019-04-15 11:00:00,167.8,167.95,167.66,167.66,12122.0,146.3285,146.4593,146.2064,146.2064,12122.0
2019-04-15 11:05:00,167.66,167.84,167.62,167.62,12207.0,146.2064,146.3633,146.1715,146.1715,12207.0
2019-04-15 11:10:00,167.63,167.76,167.6,167.72,11420.0,146.1802,146.2936,146.1541,146.2587,11420.0
2019-04-15 11:15:00,167.79,167.96,167.72,167.83,25302.0,146.3197,146.468,146.2587,146.3546,25302.0
2019-04-15 11:20:00,167.82,167.95,167.76,167.77,13035.0,146.3459,146.4593,146.2936,146.3023,13035.0
2019-04-15 11:25:00,167.77,167.87,167.66,167.72,11580.0,146.3023,146.3895,146.2064,146.2587,11580.0
2019-04-15 11:30:00,167.73,167.84,167.64,167.84,7759.0,146.2674,146.3633,146.1889,146.3633,7759.0
2019-04-15 11:35:00,167.83,167.84,167.61,167.75,9200.0,146.3546,146.3633,146.1628,146.2849,9200.0
2019-04-15 11:40:00,167.73,167.77,167.39,167.44,42365.0,146.2674,146.3023,145.9709,146.0145,42365.0
2019-04-15 11:45:00,167.47,167.58,167.41,167.49,14528.0,146.0407,146.1366,145.9884,146.0581,14528.0
2019-04-15 11:50:00,167.5,167.65,167.49,167.58,8828.0,146.0668,146.1977,146.0581,146.1366,8828.0
2019-04-15 11:55:00,167.56,167.56,167.4,167.48,7258.0,146.1192,146.1192,145.9796,146.0494,7258.0
2019-04-15 12:00:00,167.47,167.5,167.34,167.46,9390.0,146.0407,146.0668,145.9273,146.032,9390.0
2019-04-15 12:05:00,167.44,167.54,167.4,167.4,8434.0,146.0145,146.1017,145.9796,145.9796,8434.0
2019-04-15 12:10:00,167.4,167.4,167.25,167.33,13668.0,145.9796,145.9796,145.8488,145.9186,13668.0
2019-04-15 12:15:00,167.35,167.43,167.24,167.39,17187.0,145.936,146.0058,145.8401,145.9709,17187.0
2019-04-15 12:20:00,167.4,167.55,167.4,167.48,11070.0,145.9796,146.1104,145.9796,146.0494,11070.0
2019-04-15 12:25:00,167.48,167.51,167.26,167.39,14002.0,146.0494,146.0756,145.8576,145.9709,14002.0
2019-04-15 12:30:00,167.4,167.54,167.4,167.43,9868.0,145.9796,146.1017,145.9796,146.0058,9868.0
2019-04-15 12:35:00,167.46,167.46,167.3,167.39,12943.0,146.032,146.032,145.8924,145.9709,12943.0
2019-04-15 12:40:00,167.39,167.4,167.19,167.3,13437.0,145.9709,145.9796,145.7965,145.8924,13437.0
2019-04-15 12:45:00,167.31,167.38,167.26,167.28,13142.0,145.9012,145.9622,145.8576,145.875,13142.0
2019-04-15 12:50:00,167.31,167.37,167.23,167.25,24528.0,145.9012,145.9535,145.8314,145.8488,24528.0
2019-04-15 12:55:00,167.25,167.32,167.19,167.27,12999.0,145.8488,145.9099,145.7965,145.8663,12999.0
2019-04-15 13:00:00,167.26,167.29,167.07,167.08,21778.0,145.8576,145.8837,145.6919,145.7006,21778.0
2019-04-15 13:05:00,167.08,167.13,167.01,167.12,34613.0,145.7006,145.7442,145.6395,145.7355,34613.0
2019-04-15 13:10:00,167.15,167.27,167.15,167.27,14191.0,145.7616,145.8663,145.7616,145.8663,14191.0
2019-04-15 13:15:00,167.27,167.42,167.26,167.37,12985.0,145.8663,145.9971,145.8576,145.9535,12985.0
2019-04-15 13:20:00,167.39,167.51,167.39,167.5,8589.0,145.9709,146.0756,145.9709,146.0668,8589.0
2019-04-15 13:25:00,167.5,167.61,167.47,167.6,10825.0,146.0668,146.1628,146.0407,146.1541,10825.0
2019-04-15 13:30:00,167.65,167.86,167.64,167.7,20715.0,146.1977,146.3808,146.1889,146.2413,20715.0
2019-04-15 13:35:00,167.73,167.86,167.7,167.86,11713.0,146.2674,146.3808,146.2413,146.3808,11713.0
2019-04-15 13:40:00,167.86,167.96,167.77,167.91,21141.0,146.3808,146.468,146.3023,146.4244,21141.0
2019-04-15 13:45:00,167.91,168.0,167.85,167.92,16164.0,146.4244,146.5029,146.3721,146.4331,16164.0
2019-04-15 13:50:00,167.93,167.97,167.87,167.91,10522.0,146.4418,146.4767,146.3895,146.4244,10522.0
2019-04-15 13:55:00,167.91,167.95,167.89,167.92,7963.0,146.4244,146.4593,146.4069,146.4331,7963.0
2019-04-15 14:00:00,167.92,168.04,167.92,168.04,13635.0,146.4331,146.5377,146.4331,146.5377,13635.0
2019-04-15 14:05:00,168.03,168.09,167.91,168.01,16296.0,146.529,146.5814,146.4244,146.5116,16296.0
2019-04-15 14:10:00,167.99,168.09,167.97,168.08,9896.0,146.4941,146.5814,146.4767,146.5726,9896.0
2019-04-15 14:15:00,168.08,168.12,167.9,167.9,14136.0,146.5726,146.6075,146.4157,146.4157,14136.0
2019-04-15 14:20:00,167.9,167.91,167.69,167.69,39619.0,146.4157,146.4244,146.2325,146.2325,39619.0
2019-04-15 14:25:00,167.69,167.84,167.67,167.73,13634.0,146.2325,146.3633,146.2151,146.2674,13634.0
2019-04-15 14:30:00,167.74,167.84,167.71,167.72,15090.0,146.2761,146.3633,146.25,146.2587,15090.0
2019-04-15 14:35:00,167.7,167.77,167.49,167.51,14885.0,146.2413,146.3023,146.0581,146.0756,14885.0
2019-04-15 14:40:00,167.52,167.56,167.33,167.42,14948.0,146.0843,146.1192,145.9186,145.9971,14948.0
2019-04-15 14:45:00,167.41,167.46,167.19,167.19,22075.0,145.9884,146.032,145.7965,145.7965,22075.0
2019-04-15 14:50:00,167.21,167.34,167.2,167.33,15815.0,145.814,145.9273,145.8052,145.9186,15815.0
2019-04-15 14:55:00,167.33,167.34,167.21,167.27,10861.0,145.9186,145.9273,145.814,145.8663,10861.0
2019-04-15 15:00:00,167.28,167.28,167.1,167.21,23372.0,145.875,145.875,145.718,145.814,23372.0
2019-04-15 15:05:00,167.21,167.41,167.2,167.31,19114.0,145.814,145.9884,145.8052,145.9012,19114.0
2019-04-15 15:10:00,167.32,167.35,167.15,167.25,10179.0,145.9099,145.936,145.7616,145.8488,10179.0
2019-04-15 15:15:00,167.25,167.34,167.17,167.34,18935.0,145.8488,145.9273,145.7791,145.9273,18935.0
2019-04-15 15:20:00,167.31,167.5,167.2,167.49,27832.0,145.9012,146.0668,145.8052,146.0581,27832.0
2019-04-15 15:25:00,167.49,167.68,167.46,167.65,58352.0,146.0581,146.2238,146.032,146.1977,58352.0
2019-04-15 15:30:00,167.65,167.69,167.5,167.55,38098.0,146.1977,146.2325,146.0668,146.1104,38098.0
2019-04-15 15:35:00,167.54,167.59,167.45,167.46,50833.0,146.1017,146.1453,146.0232,146.032,50833.0
2019-04-15 15:40:00,167.48,167.63,167.48,167.52,29761.0,146.0494,146.1802,146.0494,146.0843,29761.0
2019-04-15 15:45:00,167.53,167.63,167.35,167.39,55514.0,146.093,146.1802,145.936,145.9709,55514.0
2019-04-15 15:50:00,167.42,167.8,167.41,167.78,67859.0,145.9971,146.3285,145.9884,146.311,67859.0
2019-04-15 15:55:00,167.79,167.99,167.6,167.62,191981.0,146.3197,146.4941,146.1541,146.1715,191981.0
2019-04-16 09:30:00,167.78,168.19,167.63,167.91,57213.0,146.311,146.6686,146.1802,146.4244,57213.0
2019-04-16 09:35:00,167.86,168.2,167.66,167.77,26990.0,146.3808,146.6773,146.2064,146.3023,26990.0
2019-04-16 09:40:00,167.83,168.01,167.55,167.74,29799.0,146.3546,146.5116,146.1104,146.2761,29799.0
2019-04-16 09:45:00,167.67,167.82,167.2,167.45,27081.0,146.2151,146.3459,145.8052,146.0232,27081.0
2019-04-16 09:50:00,167.44,167.44,167.12,167.19,40430.0,146.0145,146.0145,145.7355,145.7965,40430.0
2019-04-16 09:55:00,167.2,167.27,166.93,167.19,24932.0,145.8052,145.8663,145.5698,145.7965,24932.0
2019-04-16 10:00:00,167.23,167.49,167.12,167.4,19228.0,145.8314,146.0581,145.7355,145.9796,19228.0
2019-04-16 10:05:00,167.37,167.71,167.35,167.59,17780.0,145.9535,146.25,145.936,146.1453,17780.0
2019-04-16 10:10:00,167.59,167.76,167.59,167.72,12875.0,146.1453,146.2936,146.1453,146.2587,12875.0
2019-04-16 10:15:00,167.76,167.86,167.68,167.69,18644.0,146.2936,146.3808,146.2238,146.2325,18644.0
2019-04-16 10:20:00,167.69,167.69,167.44,167.61,31352.0,146.2325,146.2325,146.0145,146.1628,31352.0
2019-04-16 10:25:00,167.6,167.85,167.42,167.85,17576.0,146.1541,146.3721,145.9971,146.3721,17576.0
2019-04-16 10:30:00,167.85,167.86,167.65,167.75,11712.0,146.3721,146.3808,146.1977,146.2849,11712.0
2019-04-16 10:35:00,167.77,167.83,167.63,167.64,10927.0,146.3023,146.3546,146.1802,146.1889,10927.0
2019-04-16 10:40:00,167.61,167.76,167.55,167.65,19031.0,146.1628,146.2936,146.1104,146.1977,19031.0
2019-04-16 10:45:00,167.64,167.66,167.41,167.52,15490.0,146.1889,146.2064,145.9884,146.0843,15490.0
2019-04-16 10:50:00,167.5,167.76,167.41,167.71,12592.0,146.0668,146.2936,145.9884,146.25,12592.0
2019-04-16 10:55:00,167.72,167.97,167.64,167.83,25600.0,146.2587,146.4767,146.1889,146.3546,25600.0
2019-04-16 11:00:00,167.83,168.1,167.79,168.0,24065.0,146.3546,146.5901,146.3197,146.5029,24065.0
2019-04-16 11:05:00,167.99,168.25,167.97,168.05,20088.0,146.4941,146.7209,146.4767,146.5465,20088.0
2019-04-16 11:10:00,168.06,168.25,168.04,168.24,12096.0,146.5552,146.7209,146.5377,146.7122,12096.0
2019-04-16 11:15:00,168.24,168.32,168.15,168.15,13060.0,146.7122,146.7819,146.6337,146.6337,13060.0
2019-04-16 11:20:00,168.14,168.28,168.13,168.16,10892.0,146.625,146.747,146.6162,146.6424,10892.0
2019-04-16 11:25:00,168.13,168.25,168.09,168.19,12775.0,146.6162,146.7209,146.5814,146.6686,12775.0
2019-04-16 11:30:00,168.17,168.19,167.98,168.01,21389.0,146.6511,146.6686,146.4854,146.5116,21389.0
2019-04-16 11:35:00,168.0,168.1,167.8,167.89,29336.0,146.5029,146.5901,146.3285,146.4069,29336.0
2019-04-16 11:40:00,167.9,168.04,167.86,167.93,12620.0,146.4157,146.5377,146.3808,146.4418,12620.0
2019-04-16 11:45:00,167.94,168.06,167.88,167.94,12690.0,146.4505,146.5552,146.3982,146.4505,12690.0
2019-04-16 11:50:00,167.97,168.15,167.97,168.09,11328.0,146.4767,146.6337,146.4767,146.5814,11328.0
2019-04-16 11:55:00,168.09,168.1,167.96,168.04,15987.0,146.5814,146.5901,146.468,146.5377,15987.0
2019-04-16 12:00:00,168.05,168.24,168.05,168.14,16157.0,146.5465,146.7122,146.5465,146.625,16157.0
2019-04-16 12:05:00,168.13,168.25,168.13,168.18,11310.0,146.6162,146.7209,146.6162,146.6598,11310.0
2019-04-16 12:10:00,168.19,168.27,168.13,168.18,12730.0,146.6686,146.7383,146.6162,146.6598,12730.0
2019-04-16 12:15:00,168.19,168.35,168.16,168.25,14642.0,146.6686,146.8081,146.6424,146.7209,14642.0
2019-04-16 12:20:00,168.25,168.27,168.17,168.17,10549.0,146.7209,146.7383,146.6511,146.6511,10549.0
2019-04-16 12:25:00,168.15,168.25,168.1,168.21,8969.0,146.6337,146.7209,146.5901,146.686,8969.0
2019-04-16 12:30:00,168.21,168.33,168.13,168.21,4730.0,146.686,146.7906,146.6162,146.686,4730.0
2019-04-16 12:35:00,168.22,168.26,168.16,168.23,9494.0,146.6947,146.7296,146.6424,146.7034,9494.0
2019-04-16 12:40:00,168.25,168.25,168.12,168.2,7154.0,146.7209,146.7209,146.6075,146.6773,7154.0
2019-04-16 12:45:00,168.19,168.27,168.03,168.07,13321.0,146.6686,146.7383,146.529,146.5639,13321.0
2019-04-16 12:50:00,168.05,168.17,168.05,168.15,6411.0,146.5465,146.6511,146.5465,146.6337,6411.0
2019-04-16 12:55:00,168.13,168.34,168.13,168.3,5841.0,146.6162,146.7994,146.6162,146.7645,5841.0
2019-04-16 13:00:00,168.29,168.29,168.11,168.16,6598.0,146.7558,146.7558,146.5988,146.6424,6598.0
2019-04-16 13:05:00,168.17,168.24,168.08,168.13,15067.0,146.6511,146.7122,146.5726,146.6162,15067.0
2019-04-16 13:10:00,168.12,168.21,168.12,168.2,7710.0,146.6075,146.686,146.6075,146.6773,7710.0
2019-04-16 13:15:00,168.19,168.23,168.06,168.12,15168.0,146.6686,146.7034,146.5552,146.6075,15168.0
2019-04-16 13:20:00,168.1,168.2,168.04,168.19,6161.0,146.5901,146.6773,146.5377,146.6686,6161.0
2019-04-16 13:25:00,168.18,168.19,167.96,167.96,10960.0,146.6598,146.6686,146.468,146.468,10960.0
2019-04-16 13:30:00,167.97,168.19,167.95,168.06,6366.0,146.4767,146.6686,146.4593,146.5552,6366.0
2019-04-16 13:35:00,168.08,168.23,168.03,168.09,8046.0,146.5726,146.7034,146.529,146.5814,8046.0
2019-04-16 13:40:00,168.1,168.17,168.06,168.12,6334.0,146.5901,146.6511,146.5552,146.6075,6334.0
2019-04-16 13:45:00,168.1,168.17,168.06,168.06,8806.0,146.5901,146.6511,146.5552,146.5552,8806.0
2019-04-16 13:50:00,168.08,168.16,168.0,168.03,22215.0,146.5726,146.6424,146.5029,146.529,22215.0
2019-04-16 13:55:00,168.06,168.12,167.97,168.1,7947.0,146.5552,146.6075,146.4767,146.5901,7947.0
2019-04-16 14:00:00,168.14,168.16,167.98,168.0,16708.0,146.625,146.6424,146.4854,146.5029,16708.0
2019-04-16 14:05:00,168.02,168.14,167.97,168.04,33315.0,146.5203,146.625,146.4767,146.5377,33315.0
2019-04-16 14:10:00,168.06,168.07,167.94,167.97,33182.0,146.5552,146.5639,146.4505,146.4767,33182.0
2019-04-16 14:15:00,168.0,168.08,167.87,167.98,15950.0,146.5029,146.5726,146.3895,146.4854,15950.0
2019-04-16 14:20:00,167.99,168.04,167.87,168.04,20673.0,146.4941,146.5377,146.3895,146.5377,20673.0
2019-04-16 14:25:00,168.02,168.1,167.93,168.07,23874.0,146.5203,146.5901,146.4418,146.5639,23874.0
2019-04-16 14:30:00,168.11,168.25,168.05,168.2,10114.0,146.5988,146.7209,146.5465,146.6773,10114.0
2019-04-16 14:35:00,168.19,168.22,168.09,168.09,7700.0,146.6686,146.6947,146.5814,146.5814,7700.0
2019-04-16 14:40:00,168.1,168.15,168.04,168.05,16151.0,146.5901,146.6337,146.5377,146.5465,16151.0
2019-04-16 14:45:00,168.04,168.04,167.93,167.96,16370.0,146.5377,146.5377,146.4418,146.468,16370.0
2019-04-16 14:50:00,167.99,168.0,167.89,167.92,17864.0,146.4941,146.5029,146.4069,146.4331,17864.0
2019-04-16 14:55:00,167.94,168.01,167.9,168.0,23725.0,146.4505,146.5116,146.4157,146.5029,23725.0
2019-04-16 15:00:00,168.0,168.02,167.93,167.94,20017.0,146.5029,146.5203,146.4418,146.4505,20017.0
2019-04-16 15:05:00,167.93,167.93,167.63,167.63,25072.0,146.4418,146.4418,146.1802,146.1802,25072.0
2019-04-16 15:10:00,167.63,167.75,167.62,167.68,21596.0,146.1802,146.2849,146.1715,146.2238,21596.0
2019-04-16 15:15:00,167.66,167.73,167.65,167.66,20045.0,146.2064,146.2674,146.1977,146.2064,20045.0
2019-04-16 15:20:00,167.66,167.71,167.54,167.71,17842.0,146.2064,146.25,146.1017,146.25,17842.0
2019-04-16 15:25:00,167.71,167.72,167.61,167.69,34599.0,146.25,146.2587,146.1628,146.2325,34599.0
2019-04-16 15:30:00,167.68,167.72,167.4,167.46,28711.0,146.2238,146.2587,145.9796,146.032,28711.0
2019-04-16 15:35:00,167.45,167.59,167.29,167.48,33053.0,146.0232,146.1453,145.8837,146.0494,33053.0
2019-04-16 15:40:00,167.47,167.7,167.44,167.61,40561.0,146.0407,146.2413,146.0145,146.1628,40561.0
2019-04-16 15:45:00,167.61,167.9,167.6,167.82,55427.0,146.1628,146.4157,146.1541,146.3459,55427.0
2019-04-16 15:50:00,167.83,167.85,167.69,167.72,51118.0,146.3546,146.3721,146.2325,146.2587,51118.0
2019-04-16 15:55:00,167.71,168.09,167.7,167.92,205464.0,146.25,146.5814,146.2413,146.4331,205464.0
2019-04-17 09:30:00,171.11,172.29,170.03,171.21,275681.0,149.2149,150.2439,148.2731,149.3021,275681.0
2019-04-17 09:35:00,171.25,171.52,170.88,171.43,133368.0,149.337,149.5725,149.0143,149.494,133368.0
2019-04-17 09:40:00,171.4,171.58,171.08,171.17,35592.0,149.4678,149.6248,149.1888,149.2672,35592.0
2019-04-17 09:45:00,171.21,171.57,171.1,171.57,46458.0,149.3021,149.6161,149.2062,149.6161,46458.0
2019-04-17 09:50:00,171.56,171.83,171.39,171.47,56768.0,149.6073,149.8428,149.4591,149.5288,56768.0
2019-04-17 09:55:00,171.43,171.59,171.13,171.31,38304.0,149.494,149.6335,149.2324,149.3893,38304.0
2019-04-17 10:00:00,171.26,171.51,170.26,170.26,48538.0,149.3457,149.5637,148.4737,148.4737,48538.0
2019-04-17 10:05:00,170.36,170.51,170.1,170.33,63967.0,148.5609,148.6917,148.3342,148.5347,63967.0
2019-04-17 10:10:00,170.37,170.5,170.0,170.07,73210.0,148.5696,148.683,148.2469,148.308,73210.0
2019-04-17 10:15:00,170.09,170.21,169.81,169.91,58618.0,148.3254,148.4301,148.0813,148.1685,58618.0
2019-04-17 10:20:00,169.93,170.07,169.81,169.84,58623.0,148.1859,148.308,148.0813,148.1074,58623.0
2019-04-17 10:25:00,169.86,170.05,169.68,169.94,51495.0,148.1249,148.2906,147.9679,148.1946,51495.0
2019-04-17 10:30:00,169.93,170.0,169.68,169.96,56178.0,148.1859,148.2469,147.9679,148.2121,56178.0
2019-04-17 10:35:00,169.98,170.0,169.56,169.64,37920.0,148.2295,148.2469,147.8633,147.933,37920.0
2019-04-17 10:40:00,169.65,169.8,169.45,169.51,54830.0,147.9417,148.0725,147.7673,147.8196,54830.0
2019-04-17 10:45:00,169.48,169.89,169.4,169.71,34469.0,147.7935,148.151,147.7237,147.9941,34469.0
2019-04-17 10:50:00,169.71,169.77,169.34,169.5,38417.0,147.9941,148.0464,147.6714,147.8109,38417.0
2019-04-17 10:55:00,169.47,169.84,169.4,169.71,26246.0,147.7848,148.1074,147.7237,147.9941,26246.0
2019-04-17 11:00:00,169.7,170.05,169.55,170.03,20863.0,147.9853,148.2906,147.8545,148.2731,20863.0
2019-04-17 11:05:00,170.03,170.18,169.87,169.87,26439.0,148.2731,148.4039,148.1336,148.1336,26439.0
2019-04-17 11:10:00,169.89,169.97,169.5,169.55,17663.0,148.151,148.2208,147.8109,147.8545,17663.0
2019-04-17 11:15:00,169.54,169.65,169.48,169.58,19459.0,147.8458,147.9417,147.7935,147.8807,19459.0
2019-04-17 11:20:00,169.54,169.54,169.16,169.36,31033.0,147.8458,147.8458,147.5144,147.6888,31033.0
2019-04-17 11:25:00,169.37,169.48,169.11,169.11,21000.0,147.6976,147.7935,147.4708,147.4708,21000.0
2019-04-17 11:30:00,169.11,169.28,168.99,169.08,26541.0,147.4708,147.6191,147.3662,147.4447,26541.0
2019-04-17 11:35:00,169.1,169.26,169.01,169.02,59324.0,147.4621,147.6016,147.3836,147.3923,59324.0
2019-04-17 11:40:00,168.99,169.23,168.96,168.98,41261.0,147.3662,147.5755,147.34,147.3575,41261.0
2019-04-17 11:45:00,168.98,169.51,168.98,169.51,24572.0,147.3575,147.8196,147.3575,147.8196,24572.0
2019-04-17 11:50:00,169.53,169.73,169.48,169.73,26534.0,147.8371,148.0115,147.7935,148.0115,26534.0
2019-04-17 11:55:00,169.72,169.78,169.43,169.58,24631.0,148.0028,148.0551,147.7499,147.8807,24631.0
2019-04-17 12:00:00,169.53,169.6,169.33,169.34,23506.0,147.8371,147.8981,147.6627,147.6714,23506.0
2019-04-17 12:05:00,169.31,169.57,169.31,169.5,27124.0,147.6452,147.872,147.6452,147.8109,27124.0
2019-04-17 12:10:00,169.48,169.61,169.39,169.48,15787.0,147.7935,147.9069,147.715,147.7935,15787.0
2019-04-17 12:15:00,169.49,169.59,169.38,169.48,14747.0,147.8022,147.8894,147.7063,147.7935,14747.0
2019-04-17 12:20:00,169.52,169.57,169.35,169.56,17758.0,147.8284,147.872,147.6801,147.8633,17758.0
2019-04-17 12:25:00,169.54,169.67,169.44,169.59,22855.0,147.8458,147.9592,147.7586,147.8894,22855.0
2019-04-17 12:30:00,169.63,169.77,169.46,169.5,24744.0,147.9243,148.0464,147.776,147.8109,24744.0
2019-04-17 12:35:00,169.5,169.68,169.45,169.48,13639.0,147.8109,147.9679,147.7673,147.7935,13639.0
2019-04-17 12:40:00,169.5,169.54,169.43,169.54,19491.0,147.8109,147.8458,147.7499,147.8458,19491.0
2019-04-17 12:45:00,169.54,169.63,169.44,169.5,12896.0,147.8458,147.9243,147.7586,147.8109,12896.0
2019-04-17 12:50:00,169.5,169.55,169.43,169.53,98256.0,147.8109,147.8545,147.7499,147.8371,98256.0
2019-04-17 12:55:00,169.55,169.57,169.47,169.5,16538.0,147.8545,147.872,147.7848,147.8109,16538.0
2019-04-17 13:00:00,169.53,169.8,169.51,169.71,24042.0,147.8371,148.0725,147.8196,147.9941,24042.0
2019-04-17 13:05:00,169.73,169.77,169.6,169.69,22210.0,148.0115,148.0464,147.8981,147.9766,22210.0
2019-04-17 13:10:00,169.67,169.67,169.46,169.67,18310.0,147.9592,147.9592,147.776,147.9592,18310.0
2019-04-17 13:15:00,169.63,169.63,169.51,169.54,19798.0,147.9243,147.9243,147.8196,147.8458,19798.0
2019-04-17 13:20:00,169.54,169.69,169.43,169.56,24253.0,147.8458,147.9766,147.7499,147.8633,24253.0
2019-04-17 13:25:00,169.55,169.61,169.48,169.54,14145.0,147.8545,147.9069,147.7935,147.8458,14145.0
2019-04-17 13:30:00,169.54,169.6,169.47,169.59,25576.0,147.8458,147.8981,147.7848,147.8894,25576.0
2019-04-17 13:35:00,169.58,169.58,169.41,169.49,18896.0,147.8807,147.8807,147.7324,147.8022,18896.0
2019-04-17 13:40:00,169.51,169.56,169.48,169.51,14966.0,147.8196,147.8633,147.7935,147.8196,14966.0
2019-04-17 13:45:00,169.5,169.53,169.25,169.25,16711.0,147.8109,147.8371,147.5929,147.5929,16711.0
2019-04-17 13:50:00,169.23,169.45,169.18,169.43,15315.0,147.5755,147.7673,147.5319,147.7499,15315.0
2019-04-17 13:55:00,169.42,169.55,169.39,169.43,20785.0,147.7412,147.8545,147.715,147.7499,20785.0
2019-04-17 14:00:00,169.42,169.57,169.34,169.47,21282.0,147.7412,147.872,147.6714,147.7848,21282.0
2019-04-17 14:05:00,169.46,169.56,169.45,169.47,19429.0,147.776,147.8633,147.7673,147.7848,19429.0
2019-04-17 14:10:00,169.49,169.56,169.34,169.38,24489.0,147.8022,147.8633,147.6714,147.7063,24489.0
2019-04-17 14:15:00,169.42,170.64,169.42,170.0,56540.0,147.7412,148.8051,147.7412,148.2469,56540.0
2019-04-17 14:20:00,170.02,171.1,169.83,169.91,84056.0,148.2644,149.2062,148.0987,148.1685,84056.0
2019-04-17 14:25:00,169.93,170.13,169.81,169.95,31750.0,148.1859,148.3603,148.0813,148.2033,31750.0
2019-04-17 14:30:00,169.93,170.55,169.93,170.5,72531.0,148.1859,148.7266,148.1859,148.683,72531.0
2019-04-17 14:35:00,170.52,170.92,170.51,170.75,62062.0,148.7004,149.0492,148.6917,148.901,62062.0
2019-04-17 14:40:00,170.75,170.77,170.64,170.66,32742.0,148.901,148.9184,148.8051,148.8225,32742.0
2019-04-17 14:45:00,170.64,170.72,170.51,170.58,37332.0,148.8051,148.8748,148.6917,148.7527,37332.0
2019-04-17 14:50:00,170.57,170.69,170.39,170.41,33391.0,148.744,148.8487,148.587,148.6045,33391.0
2019-04-17 14:55:00,170.38,170.56,170.34,170.47,30300.0,148.5783,148.7353,148.5434,148.6568,30300.0
2019-04-17 15:00:00,170.44,170.52,170.27,170.31,38369.0,148.6306,148.7004,148.4824,148.5173,38369.0
2019-04-17 15:05:00,170.31,170.59,170.3,170.45,54355.0,148.5173,148.7615,148.5086,148.6394,54355.0
2019-04-17 15:10:00,170.45,170.59,170.4,170.59,39009.0,148.6394,148.7615,148.5958,148.7615,39009.0
2019-04-17 15:15:00,170.58,170.61,170.43,170.47,49792.0,148.7527,148.7789,148.6219,148.6568,49792.0
2019-04-17 15:20:00,170.46,170.53,170.33,170.41,43238.0,148.6481,148.7091,148.5347,148.6045,43238.0
2019-04-17 15:25:00,170.42,170.58,170.42,170.55,62279.0,148.6132,148.7527,148.6132,148.7266,62279.0
2019-04-17 15:30:00,170.54,170.56,170.35,170.44,65283.0,148.7179,148.7353,148.5522,148.6306,65283.0
2019-04-17 15:35:00,170.45,170.53,170.36,170.49,62429.0,148.6394,148.7091,148.5609,148.6742,62429.0
2019-04-17 15:40:00,170.49,170.55,170.44,170.5,92794.0,148.6742,148.7266,148.6306,148.683,92794.0
2019-04-17 15:45:00,170.5,170.51,170.27,170.43,102962.0,148.683,148.6917,148.4824,148.6219,102962.0
2019-04-17 15:50:00,170.42,170.54,170.31,170.48,138986.0,148.6132,148.7179,148.5173,148.6655,138986.0
2019-04-17 15:55:00,170.47,170.5,168.67,169.1,436080.0,148.6568,148.683,147.0871,147.4621,436080.0
2019-04-18 09:30:00,175.2,176.0,174.6,175.74,328714.0,152.7816,153.4792,152.2583,153.2525,328714.0
2019-04-18 09:35:00,175.69,176.84,175.11,176.56,131341.0,153.2089,154.2117,152.7031,153.9675,131341.0
2019-04-18 09:40:00,176.45,176.66,175.95,176.32,140050.0,153.8716,154.0547,153.4356,153.7582,140050.0
2019-04-18 09:45:00,176.32,177.11,176.0,177.01,143081.0,153.7582,154.4472,153.4792,154.36,143081.0
2019-04-18 09:50:00,176.97,177.52,176.82,177.22,126068.0,154.3251,154.8047,154.1943,154.5431,126068.0
2019-04-18 09:55:00,177.25,177.76,177.09,177.56,139522.0,154.5692,155.014,154.4297,154.8396,139522.0
2019-04-18 10:00:00,177.56,177.56,176.23,176.42,86056.0,154.8396,154.8396,153.6798,153.8455,86056.0
2019-04-18 10:05:00,176.46,176.61,176.17,176.57,91031.0,153.8803,154.0111,153.6274,153.9763,91031.0
2019-04-18 10:10:00,176.54,177.19,176.54,176.78,88408.0,153.9501,154.5169,153.9501,154.1594,88408.0
2019-04-18 10:15:00,176.79,176.81,176.2,176.35,46887.0,154.1681,154.1855,153.6536,153.7844,46887.0
2019-04-18 10:20:00,176.38,176.52,175.85,175.99,59541.0,153.8106,153.9327,153.3484,153.4705,59541.0
2019-04-18 10:25:00,176.0,176.21,175.59,175.64,93436.0,153.4792,153.6623,153.1217,153.1653,93436.0
2019-04-18 10:30:00,175.64,177.0,175.56,176.61,80046.0,153.1653,154.3512,153.0955,154.0111,80046.0
2019-04-18 10:35:00,176.62,176.77,176.41,176.45,50135.0,154.0199,154.1507,153.8367,153.8716,50135.0
2019-04-18 10:40:00,176.47,176.55,175.89,176.01,64319.0,153.8891,153.9588,153.3833,153.4879,64319.0
2019-04-18 10:45:00,176.0,176.43,175.94,176.13,62914.0,153.4792,153.8542,153.4269,153.5926,62914.0
2019-04-18 10:50:00,176.14,176.35,176.0,176.22,57649.0,153.6013,153.7844,153.4792,153.671,57649.0
2019-04-18 10:55:00,176.23,176.69,176.2,176.58,45231.0,153.6798,154.0809,153.6536,153.985,45231.0
2019-04-18 11:00:00,176.59,176.92,176.56,176.78,41658.0,153.9937,154.2815,153.9675,154.1594,41658.0
2019-04-18 11:05:00,176.75,177.25,176.75,177.17,78305.0,154.1332,154.5692,154.1332,154.4995,78305.0
2019-04-18 11:10:00,177.16,177.34,176.94,177.0,50814.0,154.4908,154.6477,154.2989,154.3512,50814.0
2019-04-18 11:15:00,177.01,177.12,176.48,176.94,79727.0,154.36,154.4559,153.8978,154.2989,79727.0
2019-04-18 11:20:00,176.93,176.94,176.46,176.55,32983.0,154.2902,154.2989,153.8803,153.9588,32983.0
2019-04-18 11:25:00,176.58,176.79,176.44,176.66,28725.0,153.985,154.1681,153.8629,154.0547,28725.0
2019-04-18 11:30:00,176.61,176.64,176.23,176.3,26487.0,154.0111,154.0373,153.6798,153.7408,26487.0
2019-04-18 11:35:00,176.29,176.5,176.22,176.27,44028.0,153.7321,153.9152,153.671,153.7146,44028.0
2019-04-18 11:40:00,176.27,176.43,176.09,176.31,134188.0,153.7146,153.8542,153.5577,153.7495,134188.0
2019-04-18 11:45:00,176.28,177.1,176.25,177.06,95087.0,153.7234,154.4384,153.6972,154.4036,95087.0
2019-04-18 11:50:00,176.98,177.1,176.65,177.07,151101.0,154.3338,154.4384,154.046,154.4123,151101.0
2019-04-18 11:55:00,177.09,177.14,176.66,177.14,177918.0,154.4297,154.4733,154.0547,154.4733,177918.0
2019-04-18 12:00:00,177.13,177.36,176.95,177.36,64928.0,154.4646,154.6652,154.3076,154.6652,64928.0
2019-04-18 12:05:00,177.34,177.46,177.02,177.13,56360.0,154.6477,154.7524,154.3687,154.4646,56360.0
2019-04-18 12:10:00,177.1,177.1,176.9,177.02,74336.0,154.4384,154.4384,154.264,154.3687,74336.0
2019-04-18 12:15:00,177.04,177.14,176.86,176.98,81513.0,154.3861,154.4733,154.2291,154.3338,81513.0
2019-04-18 12:20:00,176.97,177.27,176.89,177.08,73966.0,154.3251,154.5867,154.2553,154.421,73966.0
2019-04-18 12:25:00,177.09,177.09,176.94,176.99,40264.0,154.4297,154.4297,154.2989,154.3425,40264.0
2019-04-18 12:30:00,176.99,177.16,176.95,177.08,51521.0,154.3425,154.4908,154.3076,154.421,51521.0
2019-04-18 12:35:00,177.09,177.09,176.97,177.01,36978.0,154.4297,154.4297,154.3251,154.36,36978.0
2019-04-18 12:40:00,177.03,177.07,176.93,177.03,32831.0,154.3774,154.4123,154.2902,154.3774,32831.0
2019-04-18 12:45:00,177.03,177.27,177.03,177.2,27410.0,154.3774,154.5867,154.3774,154.5256,27410.0
2019-04-18 12:50:00,177.19,177.36,177.19,177.28,24322.0,154.5169,154.6652,154.5169,154.5954,24322.0
2019-04-18 12:55:00,177.28,177.41,177.25,177.29,21234.0,154.5954,154.7088,154.5692,154.6041,21234.0
2019-04-18 13:00:00,177.25,177.38,177.15,177.2,56292.0,154.5692,154.6826,154.482,154.5256,56292.0
2019-04-18 13:05:00,177.24,177.33,177.17,177.21,24511.0,154.5605,154.639,154.4995,154.5344,24511.0
2019-04-18 13:10:00,177.2,177.26,177.14,177.26,37211.0,154.5256,154.578,154.4733,154.578,37211.0
2019-04-18 13:15:00,177.25,177.25,177.1,177.19,69942.0,154.5692,154.5692,154.4384,154.5169,69942.0
2019-04-18 13:20:00,177.2,177.3,177.17,177.27,26187.0,154.5256,154.6128,154.4995,154.5867,26187.0
2019-04-18 13:25:00,177.28,177.34,177.18,177.29,34844.0,154.5954,154.6477,154.5082,154.6041,34844.0
2019-04-18 13:30:00,177.3,177.32,177.14,177.2,58650.0,154.6128,154.6303,154.4733,154.5256,58650.0
2019-04-18 13:35:00,177.2,177.26,177.15,177.21,43786.0,154.5256,154.578,154.482,154.5344,43786.0
2019-04-18 13:40:00,177.21,177.22,177.04,177.14,71047.0,154.5344,154.5431,154.3861,154.4733,71047.0
2019-04-18 13:45:00,177.15,177.18,177.01,177.01,20832.0,154.482,154.5082,154.36,154.36,20832.0
2019-04-18 13:50:00,177.05,177.11,177.03,177.06,29686.0,154.3948,154.4472,154.3774,154.4036,29686.0
2019-04-18 13:55:00,177.07,177.11,177.02,177.03,27156.0,154.4123,154.4472,154.3687,154.3774,27156.0
2019-04-18 14:00:00,177.01,177.11,176.95,177.05,38434.0,154.36,154.4472,154.3076,154.3948,38434.0
2019-04-18 14:05:00,177.05,177.39,177.05,177.38,25931.0,154.3948,154.6913,154.3948,154.6826,25931.0
2019-04-18 14:10:00,177.39,177.47,177.25,177.39,97325.0,154.6913,154.7611,154.5692,154.6913,97325.0
2019-04-18 14:15:00,177.37,177.57,177.34,177.42,39768.0,154.6739,154.8483,154.6477,154.7175,39768.0
2019-04-18 14:20:00,177.42,177.44,177.28,177.43,26397.0,154.7175,154.7349,154.5954,154.7262,26397.0
2019-04-18 14:25:00,177.43,177.48,177.26,177.42,21052.0,154.7262,154.7698,154.578,154.7175,21052.0
2019-04-18 14:30:00,177.44,177.77,177.37,177.72,108401.0,154.7349,155.0227,154.6739,154.9791,108401.0
2019-04-18 14:35:00,177.72,177.75,177.4,177.41,42373.0,154.9791,155.0053,154.7001,154.7088,42373.0
2019-04-18 14:40:00,177.42,177.51,177.34,177.41,79570.0,154.7175,154.796,154.6477,154.7088,79570.0
2019-04-18 14:45:00,177.39,177.42,177.3,177.37,83900.0,154.6913,154.7175,154.6128,154.6739,83900.0
2019-04-18 14:50:00,177.38,177.42,177.32,177.36,26861.0,154.6826,154.7175,154.6303,154.6652,26861.0
2019-04-18 14:55:00,177.37,177.67,177.36,177.63,30244.0,154.6739,154.9355,154.6652,154.9006,30244.0
2019-04-18 15:00:00,177.63,177.66,177.01,177.07,48938.0,154.9006,154.9268,154.36,154.4123,48938.0
2019-04-18 15:05:00,177.04,177.16,176.98,177.03,36077.0,154.3861,154.4908,154.3338,154.3774,36077.0
2019-04-18 15:10:00,177.02,177.17,176.99,177.0,40931.0,154.3687,154.4995,154.3425,154.3512,40931.0
2019-04-18 15:15:00,177.0,177.13,177.0,177.05,39112.0,154.3512,154.4646,154.3512,154.3948,39112.0
2019-04-18 15:20:00,177.03,177.14,177.01,177.05,46765.0,154.3774,154.4733,154.36,154.3948,46765.0
2019-04-18 15:25:00,177.06,177.28,176.99,177.25,56862.0,154.4036,154.5954,154.3425,154.5692,56862.0
2019-04-18 15:30:00,177.24,177.25,176.98,177.04,95887.0,154.5605,154.5692,154.3338,154.3861,95887.0
2019-04-18 15:35:00,177.02,177.16,176.98,177.16,81925.0,154.3687,154.4908,154.3338,154.4908,81925.0
2019-04-18 15:40:00,177.14,177.25,177.12,177.22,79632.0,154.4733,154.5692,154.4559,154.5431,79632.0
2019-04-18 15:45:00,177.21,177.29,177.06,177.16,117905.0,154.5344,154.6041,154.4036,154.4908,117905.0
2019-04-18 15:50:00,177.15,177.15,176.43,176.5,228310.0,154.482,154.482,153.8542,153.9152,228310.0
2019-04-18 15:55:00,176.49,176.79,176.04,176.78,368252.0,153.9065,154.1681,153.5141,154.1594,368252.0
2019-04-22 09:30:00,176.71,177.29,176.28,176.29,136071.0,154.0983,154.6041,153.7234,153.7321,136071.0
2019-04-22 09:35:00,176.36,179.06,176.12,178.97,382823.0,153.7931,156.1476,153.5838,156.0692,382823.0
2019-04-22 09:40:00,178.99,179.54,178.72,179.08,136545.0,156.0866,156.5662,155.8511,156.1651,136545.0
2019-04-22 09:45:00,179.11,179.25,178.51,178.79,104896.0,156.1912,156.3133,155.668,155.9122,104896.0
2019-04-22 09:50:00,178.83,178.99,178.02,178.52,43468.0,155.9471,156.0866,155.2407,155.6767,43468.0
2019-04-22 09:55:00,178.49,178.67,178.08,178.31,35068.0,155.6506,155.8075,155.293,155.4936,35068.0
2019-04-22 10:00:00,178.31,178.37,178.13,178.35,60213.0,155.4936,155.5459,155.3366,155.5285,60213.0
2019-04-22 10:05:00,178.37,178.48,178.25,178.31,31420.0,155.5459,155.6419,155.4413,155.4936,31420.0
2019-04-22 10:10:00,178.28,178.42,178.13,178.37,42063.0,155.4674,155.5895,155.3366,155.5459,42063.0
2019-04-22 10:15:00,178.36,178.44,178.22,178.26,22788.0,155.5372,155.607,155.4151,155.45,22788.0
2019-04-22 10:20:00,178.25,178.39,178.25,178.35,62556.0,155.4413,155.5634,155.4413,155.5285,62556.0
2019-04-22 10:25:00,178.33,178.46,178.16,178.35,77510.0,155.511,155.6244,155.3628,155.5285,77510.0
2019-04-22 10:30:00,178.36,178.56,178.29,178.56,36711.0,155.5372,155.7116,155.4762,155.7116,36711.0
2019-04-22 10:35:00,178.53,178.67,178.3,178.44,29444.0,155.6855,155.8075,155.4849,155.607,29444.0
2019-04-22 10:40:00,178.41,178.54,178.32,178.54,41006.0,155.5808,155.6942,155.5023,155.6942,41006.0
2019-04-22 10:45:00,178.5,178.61,178.46,178.55,18629.0,155.6593,155.7552,155.6244,155.7029,18629.0
2019-04-22 10:50:00,178.59,178.64,178.31,178.41,69995.0,155.7378,155.7814,155.4936,155.5808,69995.0
2019-04-22 10:55:00,178.39,178.53,178.0,178.18,50699.0,155.5634,155.6855,155.2233,155.3802,50699.0
2019-04-22 11:00:00,178.17,178.22,177.8,177.82,23999.0,155.3715,155.4151,155.0489,155.0663,23999.0
2019-04-22 11:05:00,177.82,177.98,177.73,177.89,46224.0,155.0663,155.2058,154.9878,155.1274,46224.0
2019-04-22 11:10:00,177.89,178.44,177.8,178.29,131164.0,155.1274,155.607,155.0489,155.4762,131164.0
2019-04-22 11:15:00,178.28,178.35,178.22,178.28,29432.0,155.4674,155.5285,155.4151,155.4674,29432.0
2019-04-22 11:20:00,178.3,178.36,178.18,178.29,34575.0,155.4849,155.5372,155.3802,155.4762,34575.0
2019-04-22 11:25:00,178.29,178.34,178.06,178.2,49159.0,155.4762,155.5198,155.2756,155.3977,49159.0
2019-04-22 11:30:00,178.18,178.36,178.1,178.3,23679.0,155.3802,155.5372,155.3105,155.4849,23679.0
2019-04-22 11:35:00,178.28,178.41,178.25,178.29,15301.0,155.4674,155.5808,155.4413,155.4762,15301.0
2019-04-22 11:40:00,178.3,178.52,178.25,178.4,25346.0,155.4849,155.6767,155.4413,155.5721,25346.0
2019-04-22 11:45:00,178.42,178.63,178.33,178.63,39502.0,155.5895,155.7727,155.511,155.7727,39502.0
2019-04-22 11:50:00,178.61,178.88,178.58,178.74,32069.0,155.7552,155.9907,155.7291,155.8686,32069.0
2019-04-22 11:55:00,178.74,178.91,178.69,178.69,19730.0,155.8686,156.0168,155.825,155.825,19730.0
2019-04-22 12:00:00,178.71,178.71,178.53,178.57,27866.0,155.8424,155.8424,155.6855,155.7203,27866.0
2019-04-22 12:05:00,178.55,178.55,178.36,178.37,11787.0,155.7029,155.7029,155.5372,155.5459,11787.0
2019-04-22 12:10:00,178.36,178.4,178.23,178.26,23789.0,155.5372,155.5721,155.4238,155.45,23789.0
2019-04-22 12:15:00,178.26,178.46,178.2,178.45,65163.0,155.45,155.6244,155.3977,155.6157,65163.0
2019-04-22 12:20:00,178.47,178.49,178.29,178.31,34852.0,155.6331,155.6506,155.4762,155.4936,34852.0
2019-04-22 12:25:00,178.31,179.06,178.31,178.98,166350.0,155.4936,156.1476,155.4936,156.0779,166350.0
2019-04-22 12:30:00,178.98,179.1,178.9,179.01,78688.0,156.0779,156.1825,156.0081,156.104,78688.0
2019-04-22 12:35:00,179.0,179.09,178.92,178.99,74457.0,156.0953,156.1738,156.0256,156.0866,74457.0
2019-04-22 12:40:00,178.99,179.02,178.93,179.02,54375.0,156.0866,156.1128,156.0343,156.1128,54375.0
2019-04-22 12:45:00,179.0,179.19,178.96,179.08,29755.0,156.0953,156.261,156.0604,156.1651,29755.0
2019-04-22 12:50:00,179.08,179.11,178.98,179.05,13153.0,156.1651,156.1912,156.0779,156.1389,13153.0
2019-04-22 12:55:00,179.03,179.29,179.03,179.26,16656.0,156.1215,156.3482,156.1215,156.322,16656.0
2019-04-22 13:00:00,179.22,179.24,179.04,179.07,15693.0,156.2872,156.3046,156.1302,156.1564,15693.0
2019-04-22 13:05:00,179.06,179.15,179.0,179.07,18648.0,156.1476,156.2261,156.0953,156.1564,18648.0
2019-04-22 13:10:00,179.09,179.16,179.05,179.07,17587.0,156.1738,156.2348,156.1389,156.1564,17587.0
2019-04-22 13:15:00,179.08,179.18,179.06,179.16,20218.0,156.1651,156.2523,156.1476,156.2348,20218.0
2019-04-22 13:20:00,179.17,179.19,179.13,179.17,14640.0,156.2436,156.261,156.2087,156.2436,14640.0
2019-04-22 13:25:00,179.16,179.27,179.15,179.26,20480.0,156.2348,156.3308,156.2261,156.322,20480.0
2019-04-22 13:30:00,179.24,179.25,179.12,179.22,20756.0,156.3046,156.3133,156.2,156.2872,20756.0
2019-04-22 13:35:00,179.22,179.23,179.12,179.21,17591.0,156.2872,156.2959,156.2,156.2784,17591.0
2019-04-22 13:40:00,179.21,179.21,179.17,179.21,28693.0,156.2784,156.2784,156.2436,156.2784,28693.0
2019-04-22 13:45:00,179.2,179.24,179.08,179.09,27666.0,156.2697,156.3046,156.1651,156.1738,27666.0
2019-04-22 13:50:00,179.09,179.12,178.96,179.07,30110.0,156.1738,156.2,156.0604,156.1564,30110.0
2019-04-22 13:55:00,179.06,179.07,179.0,179.0,12388.0,156.1476,156.1564,156.0953,156.0953,12388.0
2019-04-22 14:00:00,179.0,179.05,178.65,178.89,37646.0,156.0953,156.1389,155.7901,155.9994,37646.0
2019-04-22 14:05:00,178.91,178.97,178.73,178.92,31644.0,156.0168,156.0692,155.8599,156.0256,31644.0
2019-04-22 14:10:00,178.91,179.17,178.89,179.17,25187.0,156.0168,156.2436,155.9994,156.2436,25187.0
2019-04-22 14:15:00,179.16,179.43,179.14,179.35,34772.0,156.2348,156.4703,156.2174,156.4005,34772.0
2019-04-22 14:20:00,179.38,179.42,179.24,179.29,24915.0,156.4267,156.4616,156.3046,156.3482,24915.0
2019-04-22 14:25:00,179.29,179.39,179.28,179.31,18740.0,156.3482,156.4354,156.3395,156.3656,18740.0
2019-04-22 14:30:00,179.3,179.34,179.24,179.32,21476.0,156.3569,156.3918,156.3046,156.3744,21476.0
2019-04-22 14:35:00,179.32,179.35,179.25,179.31,32630.0,156.3744,156.4005,156.3133,156.3656,32630.0
2019-04-22 14:40:00,179.33,179.47,179.3,179.4,32299.0,156.3831,156.5052,156.3569,156.4441,32299.0
2019-04-22 14:45:00,179.4,179.53,179.25,179.49,73130.0,156.4441,156.5575,156.3133,156.5226,73130.0
2019-04-22 14:50:00,179.48,179.52,179.39,179.48,87393.0,156.5139,156.5488,156.4354,156.5139,87393.0
2019-04-22 14:55:00,179.48,179.55,179.33,179.33,139123.0,156.5139,156.5749,156.3831,156.3831,139123.0
2019-04-22 15:00:00,179.34,179.41,178.8,178.97,67318.0,156.3918,156.4529,155.9209,156.0692,67318.0
2019-04-22 15:05:00,178.97,179.07,178.94,179.01,45023.0,156.0692,156.1564,156.043,156.104,45023.0
2019-04-22 15:10:00,178.99,179.04,178.66,178.68,18379.0,156.0866,156.1302,155.7988,155.8163,18379.0
2019-04-22 15:15:00,178.69,178.74,178.55,178.7,20780.0,155.825,155.8686,155.7029,155.8337,20780.0
2019-04-22 15:20:00,178.7,178.74,178.51,178.6,27142.0,155.8337,155.8686,155.668,155.7465,27142.0
2019-04-22 15:25:00,178.58,178.61,178.25,178.25,26513.0,155.7291,155.7552,155.4413,155.4413,26513.0
2019-04-22 15:30:00,178.26,178.59,178.25,178.59,67483.0,155.45,155.7378,155.4413,155.7378,67483.0
2019-04-22 15:35:00,178.58,178.62,178.57,178.58,47604.0,155.7291,155.7639,155.7203,155.7291,47604.0
2019-04-22 15:40:00,178.58,178.59,178.05,178.13,50685.0,155.7291,155.7378,155.2669,155.3366,50685.0
2019-04-22 15:45:00,178.12,178.17,178.02,178.15,83420.0,155.3279,155.3715,155.2407,155.3541,83420.0
2019-04-22 15:50:00,178.15,178.18,177.95,177.96,86894.0,155.3541,155.3802,155.1797,155.1884,86894.0
2019-04-22 15:55:00,177.98,178.04,177.64,177.74,204021.0,155.2058,155.2582,154.9093,154.9965,204021.0
2019-04-23 09:30:00,177.25,177.43,175.34,175.45,163235.0,154.5692,154.7262,152.9036,152.9996,163235.0
2019-04-23 09:35:00,175.47,176.66,175.36,176.45,72281.0,153.017,154.0547,152.9211,153.8716,72281.0
2019-04-23 09:40:00,176.52,177.48,176.4,177.44,49350.0,153.9327,154.7698,153.828,154.7349,49350.0
2019-04-23 09:45:00,177.38,177.43,176.4,177.02,67688.0,154.6826,154.7262,153.828,154.3687,67688.0
2019-04-23 09:50:00,177.09,177.27,176.97,177.22,20027.0,154.4297,154.5867,154.3251,154.5431,20027.0
2019-04-23 09:55:00,177.17,177.2,176.73,176.85,23547.0,154.4995,154.5256,154.1158,154.2204,23547.0
2019-04-23 10:00:00,176.79,176.84,176.56,176.64,19573.0,154.1681,154.2117,153.9675,154.0373,19573.0
2019-04-23 10:05:00,176.66,176.83,176.47,176.78,39020.0,154.0547,154.203,153.8891,154.1594,39020.0
2019-04-23 10:10:00,176.78,177.12,176.76,176.9,28701.0,154.1594,154.4559,154.1419,154.264,28701.0
2019-04-23 10:15:00,176.9,177.15,176.65,177.14,44328.0,154.264,154.482,154.046,154.4733,44328.0
2019-04-23 10:20:00,177.13,177.26,176.87,176.98,29583.0,154.4646,154.578,154.2379,154.3338,29583.0
2019-04-23 10:25:00,177.0,177.45,176.98,177.38,43536.0,154.3512,154.7437,154.3338,154.6826,43536.0
2019-04-23 10:30:00,177.36,177.36,176.52,176.54,31148.0,154.6652,154.6652,153.9327,153.9501,31148.0
2019-04-23 10:35:00,176.53,176.53,176.11,176.27,30932.0,153.9414,153.9414,153.5751,153.7146,30932.0
2019-04-23 10:40:00,176.27,176.79,176.13,176.68,36892.0,153.7146,154.1681,153.5926,154.0722,36892.0
2019-04-23 10:45:00,176.69,176.74,176.24,176.24,19108.0,154.0809,154.1245,153.6885,153.6885,19108.0
2019-04-23 10:50:00,176.23,176.4,176.11,176.2,31445.0,153.6798,153.828,153.5751,153.6536,31445.0
2019-04-23 10:55:00,176.18,176.27,176.08,176.22,17617.0,153.6362,153.7146,153.549,153.671,17617.0
2019-04-23 11:00:00,176.21,176.42,176.19,176.31,29311.0,153.6623,153.8455,153.6449,153.7495,29311.0
2019-04-23 11:05:00,176.3,176.38,176.22,176.32,26060.0,153.7408,153.8106,153.671,153.7582,26060.0
2019-04-23 11:10:00,176.37,176.69,176.37,176.65,20620.0,153.8018,154.0809,153.8018,154.046,20620.0
2019-04-23 11:15:00,176.64,176.67,176.5,176.58,21979.0,154.0373,154.0635,153.9152,153.985,21979.0
2019-04-23 11:20:00,176.6,176.61,176.34,176.37,23104.0,154.0024,154.0111,153.7757,153.8018,23104.0
2019-04-23 11:25:00,176.37,176.59,176.35,176.59,13259.0,153.8018,153.9937,153.7844,153.9937,13259.0
2019-04-23 11:30:00,176.56,176.7,176.5,176.62,24731.0,153.9675,154.0896,153.9152,154.0199,24731.0
2019-04-23 11:35:00,176.6,176.61,176.53,176.53,20515.0,154.0024,154.0111,153.9414,153.9414,20515.0
2019-04-23 11:40:00,176.54,176.54,176.27,176.28,23210.0,153.9501,153.9501,153.7146,153.7234,23210.0
2019-04-23 11:45:00,176.31,176.43,176.31,176.35,13308.0,153.7495,153.8542,153.7495,153.7844,13308.0
2019-04-23 11:50:00,176.36,176.52,176.31,176.48,12121.0,153.7931,153.9327,153.7495,153.8978,12121.0
2019-04-23 11:55:00,176.47,176.48,176.39,176.46,18562.0,153.8891,153.8978,153.8193,153.8803,18562.0
2019-04-23 12:00:00,176.47,176.59,176.42,176.55,25110.0,153.8891,153.9937,153.8455,153.9588,25110.0
2019-04-23 12:05:00,176.59,176.98,176.58,176.95,11063.0,153.9937,154.3338,153.985,154.3076,11063.0
2019-04-23 12:10:00,176.93,176.96,176.81,176.88,13309.0,154.2902,154.3164,154.1855,154.2466,13309.0
2019-04-23 12:15:00,176.9,177.12,176.88,177.11,16447.0,154.264,154.4559,154.2466,154.4472,16447.0
2019-04-23 12:20:00,177.09,177.1,176.88,177.04,18864.0,154.4297,154.4384,154.2466,154.3861,18864.0
2019-04-23 12:25:00,177.03,177.03,176.84,176.89,12058.0,154.3774,154.3774,154.2117,154.2553,12058.0
2019-04-23 12:30:00,176.9,176.98,176.83,176.95,12381.0,154.264,154.3338,154.203,154.3076,12381.0
2019-04-23 12:35:00,176.95,177.13,176.93,176.98,25498.0,154.3076,154.4646,154.2902,154.3338,25498.0
2019-04-23 12:40:00,176.98,177.01,176.9,176.95,18394.0,154.3338,154.36,154.264,154.3076,18394.0
2019-04-23 12:45:00,176.95,176.97,176.86,176.86,13315.0,154.3076,154.3251,154.2291,154.2291,13315.0
2019-04-23 12:50:00,176.85,176.9,176.75,176.88,12351.0,154.2204,154.264,154.1332,154.2466,12351.0
2019-04-23 12:55:00,176.85,176.92,176.75,176.77,9800.0,154.2204,154.2815,154.1332,154.1507,9800.0
2019-04-23 13:00:00,176.77,176.89,176.76,176.87,10274.0,154.1507,154.2553,154.1419,154.2379,10274.0
2019-04-23 13:05:00,176.87,176.88,176.73,176.83,14104.0,154.2379,154.2466,154.1158,154.203,14104.0
2019-04-23 13:10:00,176.84,177.04,176.83,176.99,18989.0,154.2117,154.3861,154.203,154.3425,18989.0
2019-04-23 13:15:00,177.0,177.09,176.92,176.96,17270.0,154.3512,154.4297,154.2815,154.3164,17270.0
2019-04-23 13:20:00,176.97,177.0,176.91,176.92,10911.0,154.3251,154.3512,154.2728,154.2815,10911.0
2019-04-23 13:25:00,176.94,177.14,176.87,177.03,28834.0,154.2989,154.4733,154.2379,154.3774,28834.0
2019-04-23 13:30:00,177.02,177.03,176.93,176.99,15488.0,154.3687,154.3774,154.2902,154.3425,15488.0
2019-04-23 13:35:00,176.97,177.0,176.95,176.97,9632.0,154.3251,154.3512,154.3076,154.3251,9632.0
2019-04-23 13:40:00,176.95,176.99,176.91,176.99,10797.0,154.3076,154.3425,154.2728,154.3425,10797.0
2019-04-23 13:45:00,177.0,177.02,176.94,176.97,12231.0,154.3512,154.3687,154.2989,154.3251,12231.0
2019-04-23 13:50:00,176.95,177.01,176.89,176.99,10373.0,154.3076,154.36,154.2553,154.3425,10373.0
2019-04-23 13:55:00,176.99,177.01,176.93,176.98,11643.0,154.3425,154.36,154.2902,154.3338,11643.0
2019-04-23 14:00:00,176.96,177.0,176.84,176.86,16198.0,154.3164,154.3512,154.2117,154.2291,16198.0
2019-04-23 14:05:00,176.85,176.89,176.82,176.89,15092.0,154.2204,154.2553,154.1943,154.2553,15092.0
2019-04-23 14:10:00,176.9,176.9,176.76,176.78,20801.0,154.264,154.264,154.1419,154.1594,20801.0
2019-04-23 14:15:00,176.78,176.82,176.71,176.71,28922.0,154.1594,154.1943,154.0983,154.0983,28922.0
2019-04-23 14:20:00,176.68,176.69,176.48,176.56,13295.0,154.0722,154.0809,153.8978,153.9675,13295.0
2019-04-23 14:25:00,176.54,176.59,176.42,176.59,20322.0,153.9501,153.9937,153.8455,153.9937,20322.0
2019-04-23 14:30:00,176.59,176.68,176.57,176.58,18267.0,153.9937,154.0722,153.9763,153.985,18267.0
2019-04-23 14:35:00,176.58,176.68,176.55,176.56,20841.0,153.985,154.0722,153.9588,153.9675,20841.0
2019-04-23 14:40:00,176.55,176.64,176.5,176.55,20642.0,153.9588,154.0373,153.9152,153.9588,20642.0
2019-04-23 14:45:00,176.54,176.54,176.46,176.47,20115.0,153.9501,153.9501,153.8803,153.8891,20115.0
2019-04-23 14:50:00,176.46,176.5,176.38,176.46,17674.0,153.8803,153.9152,153.8106,153.8803,17674.0
2019-04-23 14:55:00,176.48,176.51,176.36,176.4,23032.0,153.8978,153.9239,153.7931,153.828,23032.0
2019-04-23 15:00:00,176.38,176.5,176.28,176.47,24382.0,153.8106,153.9152,153.7234,153.8891,24382.0
2019-04-23 15:05:00,176.47,176.61,176.46,176.58,28554.0,153.8891,154.0111,153.8803,153.985,28554.0
2019-04-23 15:10:00,176.58,176.69,176.57,176.64,16455.0,153.985,154.0809,153.9763,154.0373,16455.0
2019-04-23 15:15:00,176.63,176.78,176.63,176.76,15511.0,154.0286,154.1594,154.0286,154.1419,15511.0
2019-04-23 15:20:00,176.77,176.85,176.75,176.76,16329.0,154.1507,154.2204,154.1332,154.1419,16329.0
2019-04-23 15:25:00,176.75,176.76,176.61,176.75,17128.0,154.1332,154.1419,154.0111,154.1332,17128.0
2019-04-23 15:30:00,176.76,176.8,176.61,176.68,26722.0,154.1419,154.1768,154.0111,154.0722,26722.0
2019-04-23 15:35:00,176.67,176.78,176.62,176.73,32004.0,154.0635,154.1594,154.0199,154.1158,32004.0
2019-04-23 15:40:00,176.73,176.75,176.6,176.69,37222.0,154.1158,154.1332,154.0024,154.0809,37222.0
2019-04-23 15:45:00,176.68,176.73,176.59,176.68,43297.0,154.0722,154.1158,153.9937,154.0722,43297.0
2019-04-23 15:50:00,176.68,176.91,176.68,176.83,73954.0,154.0722,154.2728,154.0722,154.203,73954.0
2019-04-23 15:55:00,176.84,176.87,176.6,176.72,136181.0,154.2117,154.2379,154.0024,154.1071,136181.0
2019-04-24 09:30:00,177.54,178.63,177.23,178.44,62714.0,154.8221,155.7727,154.5518,155.607,62714.0
2019-04-24 09:35:00,178.36,179.1,178.36,178.41,38301.0,155.5372,156.1825,155.5372,155.5808,38301.0
2019-04-24 09:40:00,178.5,178.69,178.07,178.21,19596.0,155.6593,155.825,155.2843,155.4064,19596.0
2019-04-24 09:45:00,178.15,178.29,178.02,178.21,18531.0,155.3541,155.4762,155.2407,155.4064,18531.0
2019-04-24 09:50:00,178.16,178.2,177.83,178.06,37092.0,155.3628,155.3977,155.075,155.2756,37092.0
2019-04-24 09:55:00,178.02,178.12,177.82,177.83,18760.0,155.2407,155.3279,155.0663,155.075,18760.0
2019-04-24 10:00:00,177.77,177.83,177.11,177.29,54439.0,155.0227,155.075,154.4472,154.6041,54439.0
2019-04-24 10:05:00,177.33,177.44,177.19,177.35,26543.0,154.639,154.7349,154.5169,154.6564,26543.0
2019-04-24 10:10:00,177.35,177.71,177.34,177.58,20541.0,154.6564,154.9704,154.6477,154.857,20541.0
2019-04-24 10:15:00,177.56,177.69,177.32,177.32,16180.0,154.8396,154.9529,154.6303,154.6303,16180.0
2019-04-24 10:20:00,177.35,177.37,176.76,176.8,32841.0,154.6564,154.6739,154.1419,154.1768,32841.0
2019-04-24 10:25:00,176.85,177.25,176.83,177.01,21596.0,154.2204,154.5692,154.203,154.36,21596.0
2019-04-24 10:30:00,177.02,177.54,176.97,177.34,18132.0,154.3687,154.8221,154.3251,154.6477,18132.0
2019-04-24 10:35:00,177.37,177.68,177.36,177.68,38274.0,154.6739,154.9442,154.6652,154.9442,38274.0
2019-04-24 10:40:00,177.67,177.72,177.42,177.51,24049.0,154.9355,154.9791,154.7175,154.796,24049.0
2019-04-24 10:45:00,177.49,177.61,177.29,177.32,14900.0,154.7785,154.8832,154.6041,154.6303,14900.0
2019-04-24 10:50:00,177.34,177.54,177.34,177.44,19436.0,154.6477,154.8221,154.6477,154.7349,19436.0
2019-04-24 10:55:00,177.48,177.76,177.48,177.76,30819.0,154.7698,155.014,154.7698,155.014,30819.0
2019-04-24 11:00:00,177.78,178.0,177.78,177.89,26293.0,155.0314,155.2233,155.0314,155.1274,26293.0
2019-04-24 11:05:00,177.86,177.99,177.67,177.81,18669.0,155.1012,155.2146,154.9355,155.0576,18669.0
2019-04-24 11:10:00,177.78,177.82,177.59,177.69,20311.0,155.0314,155.0663,154.8657,154.9529,20311.0
2019-04-24 11:15:00,177.71,177.72,177.51,177.7,19765.0,154.9704,154.9791,154.796,154.9617,19765.0
2019-04-24 11:20:00,177.7,177.7,177.29,177.33,14318.0,154.9617,154.9617,154.6041,154.639,14318.0
2019-04-24 11:25:00,177.33,177.59,177.27,177.43,17451.0,154.639,154.8657,154.5867,154.7262,17451.0
2019-04-24 11:30:00,177.42,177.48,177.25,177.48,17713.0,154.7175,154.7698,154.5692,154.7698,17713.0
2019-04-24 11:35:00,177.48,177.64,177.43,177.64,11497.0,154.7698,154.9093,154.7262,154.9093,11497.0
2019-04-24 11:40:00,177.65,177.78,177.59,177.66,22987.0,154.9181,155.0314,154.8657,154.9268,22987.0
2019-04-24 11:45:00,177.63,177.77,177.53,177.53,13335.0,154.9006,155.0227,154.8134,154.8134,13335.0
2019-04-24 11:50:00,177.53,177.6,177.37,177.37,27052.0,154.8134,154.8745,154.6739,154.6739,27052.0
2019-04-24 11:55:00,177.38,177.57,177.33,177.33,16456.0,154.6826,154.8483,154.639,154.639,16456.0
2019-04-24 12:00:00,177.32,177.48,177.22,177.37,12451.0,154.6303,154.7698,154.5431,154.6739,12451.0
2019-04-24 12:05:00,177.35,177.36,177.27,177.33,9191.0,154.6564,154.6652,154.5867,154.639,9191.0
2019-04-24 12:10:00,177.33,177.42,177.27,177.32,18682.0,154.639,154.7175,154.5867,154.6303,18682.0
2019-04-24 12:15:00,177.31,177.39,177.23,177.36,8642.0,154.6216,154.6913,154.5518,154.6652,8642.0
2019-04-24 12:20:00,177.34,177.5,177.34,177.48,8924.0,154.6477,154.7873,154.6477,154.7698,8924.0
2019-04-24 12:25:00,177.48,177.53,177.41,177.43,16593.0,154.7698,154.8134,154.7088,154.7262,16593.0
2019-04-24 12:30:00,177.43,177.53,177.37,177.37,13616.0,154.7262,154.8134,154.6739,154.6739,13616.0
2019-04-24 12:35:00,177.37,177.45,177.3,177.3,9136.0,154.6739,154.7437,154.6128,154.6128,9136.0
2019-04-24 12:40:00,177.3,177.33,177.17,177.19,31582.0,154.6128,154.639,154.4995,154.5169,31582.0
2019-04-24 12:45:00,177.19,177.38,177.17,177.32,17522.0,154.5169,154.6826,154.4995,154.6303,17522.0
2019-04-24 12:50:00,177.29,177.35,177.26,177.26,16266.0,154.6041,154.6564,154.578,154.578,16266.0
2019-04-24 12:55:00,177.25,177.25,177.07,177.07,13562.0,154.5692,154.5692,154.4123,154.4123,13562.0
2019-04-24 13:00:00,177.07,177.2,176.98,177.15,11269.0,154.4123,154.5256,154.3338,154.482,11269.0
2019-04-24 13:05:00,177.15,177.22,177.11,177.17,11489.0,154.482,154.5431,154.4472,154.4995,11489.0
2019-04-24 13:10:00,177.17,177.19,177.03,177.04,12924.0,154.4995,154.5169,154.3774,154.3861,12924.0
2019-04-24 13:15:00,177.04,177.14,177.01,177.12,8350.0,154.3861,154.4733,154.36,154.4559,8350.0
2019-04-24 13:20:00,177.13,177.23,177.1,177.19,8314.0,154.4646,154.5518,154.4384,154.5169,8314.0
2019-04-24 13:25:00,177.19,177.22,177.07,177.09,20509.0,154.5169,154.5431,154.4123,154.4297,20509.0
2019-04-24 13:30:00,177.09,177.16,176.98,177.14,17051.0,154.4297,154.4908,154.3338,154.4733,17051.0
2019-04-24 13:35:00,177.15,177.2,177.08,177.15,10616.0,154.482,154.5256,154.421,154.482,10616.0
2019-04-24 13:40:00,177.15,177.15,176.96,177.02,12254.0,154.482,154.482,154.3164,154.3687,12254.0
2019-04-24 13:45:00,176.99,177.04,176.91,176.91,11459.0,154.3425,154.3861,154.2728,154.2728,11459.0
2019-04-24 13:50:00,176.92,177.12,176.91,177.04,24836.0,154.2815,154.4559,154.2728,154.3861,24836.0
2019-04-24 13:55:00,177.04,177.09,176.9,177.04,20127.0,154.3861,154.4297,154.264,154.3861,20127.0
2019-04-24 14:00:00,177.03,177.21,177.0,177.18,13973.0,154.3774,154.5344,154.3512,154.5082,13973.0
2019-04-24 14:05:00,177.2,177.31,177.17,177.31,17989.0,154.5256,154.6216,154.4995,154.6216,17989.0
2019-04-24 14:10:00,177.32,177.52,177.32,177.5,19660.0,154.6303,154.8047,154.6303,154.7873,19660.0
2019-04-24 14:15:00,177.51,177.69,177.47,177.51,21050.0,154.796,154.9529,154.7611,154.796,21050.0
2019-04-24 14:20:00,177.51,177.55,177.47,177.49,14222.0,154.796,154.8309,154.7611,154.7785,14222.0
2019-04-24 14:25:00,177.5,177.5,177.27,177.3,9787.0,154.7873,154.7873,154.5867,154.6128,9787.0
2019-04-24 14:30:00,177.3,177.47,177.3,177.34,19005.0,154.6128,154.7611,154.6128,154.6477,19005.0
2019-04-24 14:35:00,177.35,177.41,177.3,177.31,16944.0,154.6564,154.7088,154.6128,154.6216,16944.0
2019-04-24 14:40:00,177.29,177.37,177.27,177.34,25188.0,154.6041,154.6739,154.5867,154.6477,25188.0
2019-04-24 14:45:00,177.34,177.46,177.33,177.4,22483.0,154.6477,154.7524,154.639,154.7001,22483.0
2019-04-24 14:50:00,177.39,177.46,177.35,177.35,29321.0,154.6913,154.7524,154.6564,154.6564,29321.0
2019-04-24 14:55:00,177.34,177.35,177.15,177.17,22505.0,154.6477,154.6564,154.482,154.4995,22505.0
2019-04-24 15:00:00,177.16,177.25,177.03,177.05,24795.0,154.4908,154.5692,154.3774,154.3948,24795.0
2019-04-24 15:05:00,177.04,177.28,177.03,177.24,21849.0,154.3861,154.5954,154.3774,154.5605,21849.0
2019-04-24 15:10:00,177.23,177.27,177.15,177.18,14816.0,154.5518,154.5867,154.482,154.5082,14816.0
2019-04-24 15:15:00,177.18,177.25,177.06,177.07,27347.0,154.5082,154.5692,154.4036,154.4123,27347.0
2019-04-24 15:20:00,177.08,177.1,176.98,177.09,28321.0,154.421,154.4384,154.3338,154.4297,28321.0
2019-04-24 15:25:00,177.09,177.35,177.05,177.35,23105.0,154.4297,154.6564,154.3948,154.6564,23105.0
2019-04-24 15:30:00,177.37,177.44,177.22,177.25,38415.0,154.6739,154.7349,154.5431,154.5692,38415.0
2019-04-24 15:35:00,177.25,177.34,177.2,177.22,39462.0,154.5692,154.6477,154.5256,154.5431,39462.0
2019-04-24 15:40:00,177.23,177.25,177.04,177.19,59408.0,154.5518,154.5692,154.3861,154.5169,59408.0
2019-04-24 15:45:00,177.19,177.32,177.17,177.27,65043.0,154.5169,154.6303,154.4995,154.5867,65043.0
2019-04-24 15:50:00,177.26,177.27,176.92,177.06,61727.0,154.578,154.5867,154.2815,154.4036,61727.0
2019-04-24 15:55:00,177.06,177.09,176.73,176.8,181281.0,154.4036,154.4297,154.1158,154.1768,181281.0
2019-04-25 09:30:00,175.14,175.64,174.14,174.46,68747.0,152.7292,153.1653,151.8572,152.1363,68747.0
2019-04-25 09:35:00,174.52,174.95,174.29,174.81,32260.0,152.1886,152.5636,151.988,152.4415,32260.0
2019-04-25 09:40:00,174.92,175.18,174.64,174.7,18105.0,152.5374,152.7641,152.2932,152.3455,18105.0
2019-04-25 09:45:00,174.66,175.1,174.66,175.1,16784.0,152.3107,152.6944,152.3107,152.6944,16784.0
2019-04-25 09:50:00,175.01,175.39,174.92,175.28,14416.0,152.6159,152.9472,152.5374,152.8513,14416.0
2019-04-25 09:55:00,175.28,175.79,175.18,175.69,18533.0,152.8513,153.2961,152.7641,153.2089,18533.0
2019-04-25 10:00:00,175.68,175.68,175.27,175.5,13696.0,153.2001,153.2001,152.8426,153.0432,13696.0
2019-04-25 10:05:00,175.5,175.58,175.36,175.45,16990.0,153.0432,153.1129,152.9211,152.9996,16990.0
2019-04-25 10:10:00,175.46,175.65,175.25,175.3,38421.0,153.0083,153.174,152.8252,152.8688,38421.0
2019-04-25 10:15:00,175.29,175.32,174.93,175.06,21743.0,152.86,152.8862,152.5461,152.6595,21743.0
2019-04-25 10:20:00,175.04,175.18,174.93,175.03,20020.0,152.642,152.7641,152.5461,152.6333,20020.0
2019-04-25 10:25:00,175.07,175.11,174.62,174.68,15012.0,152.6682,152.7031,152.2758,152.3281,15012.0
2019-04-25 10:30:00,174.72,174.73,174.24,174.28,25517.0,152.363,152.3717,151.9444,151.9793,25517.0
2019-04-25 10:35:00,174.3,174.76,174.28,174.66,37843.0,151.9967,152.3979,151.9793,152.3107,37843.0
2019-04-25 10:40:00,174.64,175.08,174.64,175.08,15700.0,152.2932,152.6769,152.2932,152.6769,15700.0
2019-04-25 10:45:00,175.08,175.52,175.08,175.42,15898.0,152.6769,153.0606,152.6769,152.9734,15898.0
2019-04-25 10:50:00,175.38,175.6,175.31,175.48,20549.0,152.9385,153.1304,152.8775,153.0257,20549.0
2019-04-25 10:55:00,175.43,175.68,175.42,175.67,18302.0,152.9821,153.2001,152.9734,153.1914,18302.0
2019-04-25 11:00:00,175.67,176.15,175.65,176.07,20808.0,153.1914,153.61,153.174,153.5402,20808.0
2019-04-25 11:05:00,176.06,176.43,176.04,176.42,18119.0,153.5315,153.8542,153.5141,153.8455,18119.0
2019-04-25 11:10:00,176.38,176.55,176.23,176.51,17268.0,153.8106,153.9588,153.6798,153.9239,17268.0
2019-04-25 11:15:00,176.53,176.72,176.34,176.7,23264.0,153.9414,154.1071,153.7757,154.0896,23264.0
2019-04-25 11:20:00,176.7,176.88,176.67,176.75,26280.0,154.0896,154.2466,154.0635,154.1332,26280.0
2019-04-25 11:25:00,176.78,177.12,176.78,176.9,24905.0,154.1594,154.4559,154.1594,154.264,24905.0
2019-04-25 11:30:00,176.92,177.07,176.74,177.01,15166.0,154.2815,154.4123,154.1245,154.36,15166.0
2019-04-25 11:35:00,177.01,177.01,176.65,176.67,24984.0,154.36,154.36,154.046,154.0635,24984.0
2019-04-25 11:40:00,176.68,176.87,176.67,176.81,23652.0,154.0722,154.2379,154.0635,154.1855,23652.0
2019-04-25 11:45:00,176.82,176.98,176.79,176.92,49582.0,154.1943,154.3338,154.1681,154.2815,49582.0
2019-04-25 11:50:00,176.93,177.06,176.77,177.05,20865.0,154.2902,154.4036,154.1507,154.3948,20865.0
2019-04-25 11:55:00,177.05,177.14,176.98,176.99,8670.0,154.3948,154.4733,154.3338,154.3425,8670.0
2019-04-25 12:00:00,177.02,177.1,176.89,176.89,10701.0,154.3687,154.4384,154.2553,154.2553,10701.0
2019-04-25 12:05:00,176.88,176.98,176.86,176.92,9298.0,154.2466,154.3338,154.2291,154.2815,9298.0
2019-04-25 12:10:00,176.88,176.93,176.81,176.88,15593.0,154.2466,154.2902,154.1855,154.2466,15593.0
2019-04-25 12:15:00,176.87,176.87,176.75,176.75,13306.0,154.2379,154.2379,154.1332,154.1332,13306.0
2019-04-25 12:20:00,176.75,176.77,176.58,176.61,16665.0,154.1332,154.1507,153.985,154.0111,16665.0
2019-04-25 12:25:00,176.6,176.75,176.5,176.5,15114.0,154.0024,154.1332,153.9152,153.9152,15114.0
2019-04-25 12:30:00,176.46,176.56,176.43,176.49,17132.0,153.8803,153.9675,153.8542,153.9065,17132.0
2019-04-25 12:35:00,176.5,176.7,176.5,176.69,8645.0,153.9152,154.0896,153.9152,154.0809,8645.0
2019-04-25 12:40:00,176.68,176.82,176.61,176.67,11040.0,154.0722,154.1943,154.0111,154.0635,11040.0
2019-04-25 12:45:00,176.67,176.72,176.58,176.66,9064.0,154.0635,154.1071,153.985,154.0547,9064.0
2019-04-25 12:50:00,176.66,176.67,176.55,176.59,7750.0,154.0547,154.0635,153.9588,153.9937,7750.0
2019-04-25 12:55:00,176.59,176.64,176.54,176.59,10609.0,153.9937,154.0373,153.9501,153.9937,10609.0
2019-04-25 13:00:00,176.61,176.66,176.57,176.6,9770.0,154.0111,154.0547,153.9763,154.0024,9770.0
2019-04-25 13:05:00,176.6,176.65,176.55,176.57,8555.0,154.0024,154.046,153.9588,153.9763,8555.0
2019-04-25 13:10:00,176.56,176.6,176.47,176.58,9542.0,153.9675,154.0024,153.8891,153.985,9542.0
2019-04-25 13:15:00,176.56,176.77,176.55,176.71,13763.0,153.9675,154.1507,153.9588,154.0983,13763.0
2019-04-25 13:20:00,176.71,176.86,176.7,176.79,24539.0,154.0983,154.2291,154.0896,154.1681,24539.0
2019-04-25 13:25:00,176.79,176.81,176.74,176.78,10024.0,154.1681,154.1855,154.1245,154.1594,10024.0
2019-04-25 13:30:00,176.75,176.8,176.71,176.76,21267.0,154.1332,154.1768,154.0983,154.1419,21267.0
2019-04-25 13:35:00,176.76,176.81,176.66,176.74,12287.0,154.1419,154.1855,154.0547,154.1245,12287.0
2019-04-25 13:40:00,176.73,176.8,176.69,176.7,13389.0,154.1158,154.1768,154.0809,154.0896,13389.0
2019-04-25 13:45:00,176.7,176.73,176.69,176.7,10738.0,154.0896,154.1158,154.0809,154.0896,10738.0
2019-04-25 13:50:00,176.68,176.73,176.57,176.57,6842.0,154.0722,154.1158,153.9763,153.9763,6842.0
2019-04-25 13:55:00,176.56,176.57,176.48,176.49,21877.0,153.9675,153.9763,153.8978,153.9065,21877.0
2019-04-25 14:00:00,176.48,176.77,176.46,176.65,16133.0,153.8978,154.1507,153.8803,154.046,16133.0
2019-04-25 14:05:00,176.64,176.68,176.56,176.61,13992.0,154.0373,154.0722,153.9675,154.0111,13992.0
2019-04-25 14:10:00,176.6,176.68,176.56,176.58,11276.0,154.0024,154.0722,153.9675,153.985,11276.0
2019-04-25 14:15:00,176.61,176.63,176.46,176.58,14488.0,154.0111,154.0286,153.8803,153.985,14488.0
2019-04-25 14:20:00,176.55,176.55,176.42,176.42,12152.0,153.9588,153.9588,153.8455,153.8455,12152.0
2019-04-25 14:25:00,176.39,176.46,176.24,176.25,12038.0,153.8193,153.8803,153.6885,153.6972,12038.0
2019-04-25 14:30:00,176.28,176.35,176.25,176.25,15096.0,153.7234,153.7844,153.6972,153.6972,15096.0
2019-04-25 14:35:00,176.3,176.3,176.17,176.23,11573.0,153.7408,153.7408,153.6274,153.6798,11573.0
2019-04-25 14:40:00,176.22,176.31,176.19,176.2,11493.0,153.671,153.7495,153.6449,153.6536,11493.0
2019-04-25 14:45:00,176.19,176.23,176.11,176.12,15883.0,153.6449,153.6798,153.5751,153.5838,15883.0
2019-04-25 14:50:00,176.13,176.25,176.12,176.24,7634.0,153.5926,153.6972,153.5838,153.6885,7634.0
2019-04-25 14:55:00,176.24,176.24,176.12,176.21,15488.0,153.6885,153.6885,153.5838,153.6623,15488.0
2019-04-25 15:00:00,176.21,176.22,176.05,176.05,16052.0,153.6623,153.671,153.5228,153.5228,16052.0
2019-04-25 15:05:00,176.01,176.02,175.88,175.96,18861.0,153.4879,153.4966,153.3745,153.4443,18861.0
2019-04-25 15:10:00,175.95,175.99,175.85,175.89,13353.0,153.4356,153.4705,153.3484,153.3833,13353.0
2019-04-25 15:15:00,175.89,175.94,175.77,175.77,10755.0,153.3833,153.4269,153.2786,153.2786,10755.0
2019-04-25 15:20:00,175.77,176.01,175.76,175.92,13770.0,153.2786,153.4879,153.2699,153.4094,13770.0
2019-04-25 15:25:00,175.94,176.09,175.93,175.97,13159.0,153.4269,153.5577,153.4182,153.453,13159.0
2019-04-25 15:30:00,176.01,176.09,175.78,175.78,21062.0,153.4879,153.5577,153.2873,153.2873,21062.0
2019-04-25 15:35:00,175.78,175.82,175.71,175.78,15768.0,153.2873,153.3222,153.2263,153.2873,15768.0
2019-04-25 15:40:00,175.8,176.11,175.79,176.07,25541.0,153.3048,153.5751,153.2961,153.5402,25541.0
2019-04-25 15:45:00,176.08,176.1,175.89,175.9,18036.0,153.549,153.5664,153.3833,153.392,18036.0
2019-04-25 15:50:00,175.9,176.02,175.85,175.86,45197.0,153.392,153.4966,153.3484,153.3571,45197.0
2019-04-25 15:55:00,175.85,175.93,175.43,175.47,85457.0,153.3484,153.4182,152.9821,153.017,85457.0
2019-04-26 09:30:00,175.56,175.87,175.24,175.82,48311.0,153.0955,153.3658,152.8164,153.3222,48311.0
2019-04-26 09:35:00,175.67,175.73,175.13,175.4,17050.0,153.1914,153.2437,152.7205,152.956,17050.0
2019-04-26 09:40:00,175.45,176.17,175.45,175.8,16822.0,152.9996,153.6274,152.9996,153.3048,16822.0
2019-04-26 09:45:00,175.82,175.85,175.55,175.74,15819.0,153.3222,153.3484,153.0868,153.2525,15819.0
2019-04-26 09:50:00,175.72,176.0,175.59,175.72,42084.0,153.235,153.4792,153.1217,153.235,42084.0
2019-04-26 09:55:00,175.7,176.13,175.6,176.02,10821.0,153.2176,153.5926,153.1304,153.4966,10821.0
2019-04-26 10:00:00,176.05,176.09,175.63,175.72,10314.0,153.5228,153.5577,153.1565,153.235,10314.0
2019-04-26 10:05:00,175.69,175.82,175.55,175.74,15815.0,153.2089,153.3222,153.0868,153.2525,15815.0
2019-04-26 10:10:00,175.76,175.83,175.25,175.37,22877.0,153.2699,153.3309,152.8252,152.9298,22877.0
2019-04-26 10:15:00,175.39,175.81,175.36,175.74,22366.0,152.9472,153.3135,152.9211,153.2525,22366.0
2019-04-26 10:20:00,175.7,175.89,175.6,175.78,13843.0,153.2176,153.3833,153.1304,153.2873,13843.0
2019-04-26 10:25:00,175.82,176.11,175.74,176.05,17879.0,153.3222,153.5751,153.2525,153.5228,17879.0
2019-04-26 10:30:00,176.01,176.21,175.93,176.11,18138.0,153.4879,153.6623,153.4182,153.5751,18138.0
2019-04-26 10:35:00,176.12,176.13,175.9,175.96,13746.0,153.5838,153.5926,153.392,153.4443,13746.0
2019-04-26 10:40:00,176.0,176.0,175.71,175.84,16090.0,153.4792,153.4792,153.2263,153.3397,16090.0
2019-04-26 10:45:00,175.79,176.01,175.63,175.92,18465.0,153.2961,153.4879,153.1565,153.4094,18465.0
2019-04-26 10:50:00,175.89,175.99,175.7,175.93,10915.0,153.3833,153.4705,153.2176,153.4182,10915.0
2019-04-26 10:55:00,175.95,175.95,175.82,175.86,7140.0,153.4356,153.4356,153.3222,153.3571,7140.0
2019-04-26 11:00:00,175.83,175.85,175.7,175.78,10270.0,153.3309,153.3484,153.2176,153.2873,10270.0
2019-04-26 11:05:00,175.78,176.02,175.76,176.02,21876.0,153.2873,153.4966,153.2699,153.4966,21876.0
2019-04-26 11:10:00,176.07,176.29,176.02,176.29,23119.0,153.5402,153.7321,153.4966,153.7321,23119.0
2019-04-26 11:15:00,176.29,176.4,176.02,176.21,14540.0,153.7321,153.828,153.4966,153.6623,14540.0
2019-04-26 11:20:00,176.24,176.32,176.13,176.32,12699.0,153.6885,153.7582,153.5926,153.7582,12699.0
2019-04-26 11:25:00,176.32,176.46,176.25,176.43,21737.0,153.7582,153.8803,153.6972,153.8542,21737.0
2019-04-26 11:30:00,176.44,176.46,176.3,176.38,14117.0,153.8629,153.8803,153.7408,153.8106,14117.0
2019-04-26 11:35:00,176.36,176.46,176.31,176.35,16160.0,153.7931,153.8803,153.7495,153.7844,16160.0
2019-04-26 11:40:00,176.35,176.55,176.28,176.55,12213.0,153.7844,153.9588,153.7234,153.9588,12213.0
2019-04-26 11:45:00,176.53,176.66,176.48,176.5,11388.0,153.9414,154.0547,153.8978,153.9152,11388.0
2019-04-26 11:50:00,176.5,176.5,176.39,176.41,4900.0,153.9152,153.9152,153.8193,153.8367,4900.0
2019-04-26 11:55:00,176.41,176.53,176.32,176.45,9250.0,153.8367,153.9414,153.7582,153.8716,9250.0
2019-04-26 12:00:00,176.47,176.54,176.4,176.48,9658.0,153.8891,153.9501,153.828,153.8978,9658.0
2019-04-26 12:05:00,176.46,176.56,176.45,176.45,5075.0,153.8803,153.9675,153.8716,153.8716,5075.0
2019-04-26 12:10:00,176.43,176.52,176.37,176.5,10285.0,153.8542,153.9327,153.8018,153.9152,10285.0
2019-04-26 12:15:00,176.47,176.48,176.32,176.44,14668.0,153.8891,153.8978,153.7582,153.8629,14668.0
2019-04-26 12:20:00,176.45,176.47,176.33,176.34,7673.0,153.8716,153.8891,153.767,153.7757,7673.0
2019-04-26 12:25:00,176.35,176.39,176.3,176.39,9105.0,153.7844,153.8193,153.7408,153.8193,9105.0
2019-04-26 12:30:00,176.38,176.58,176.35,176.56,6644.0,153.8106,153.985,153.7844,153.9675,6644.0
2019-04-26 12:35:00,176.56,176.57,176.35,176.39,14265.0,153.9675,153.9763,153.7844,153.8193,14265.0
2019-04-26 12:40:00,176.38,176.52,176.37,176.46,7775.0,153.8106,153.9327,153.8018,153.8803,7775.0
2019-04-26 12:45:00,176.46,176.52,176.42,176.49,8152.0,153.8803,153.9327,153.8455,153.9065,8152.0
2019-04-26 12:50:00,176.48,176.48,176.36,176.39,7915.0,153.8978,153.8978,153.7931,153.8193,7915.0
2019-04-26 12:55:00,176.4,176.49,176.34,176.35,12610.0,153.828,153.9065,153.7757,153.7844,12610.0
2019-04-26 13:00:00,176.34,176.38,176.26,176.26,13707.0,153.7757,153.8106,153.7059,153.7059,13707.0
2019-04-26 13:05:00,176.27,176.32,176.24,176.29,6326.0,153.7146,153.7582,153.6885,153.7321,6326.0
2019-04-26 13:10:00,176.3,176.39,176.28,176.37,9948.0,153.7408,153.8193,153.7234,153.8018,9948.0
2019-04-26 13:15:00,176.38,176.39,176.22,176.26,7927.0,153.8106,153.8193,153.671,153.7059,7927.0
2019-04-26 13:20:00,176.23,176.45,176.23,176.45,8501.0,153.6798,153.8716,153.6798,153.8716,8501.0
2019-04-26 13:25:00,176.46,176.58,176.34,176.54,15555.0,153.8803,153.985,153.7757,153.9501,15555.0
2019-04-26 13:30:00,176.53,176.77,176.53,176.72,9990.0,153.9414,154.1507,153.9414,154.1071,9990.0
2019-04-26 13:35:00,176.68,176.7,176.5,176.59,8597.0,154.0722,154.0896,153.9152,153.9937,8597.0
2019-04-26 13:40:00,176.57,176.65,176.5,176.56,8979.0,153.9763,154.046,153.9152,153.9675,8979.0
2019-04-26 13:45:00,176.57,176.73,176.55,176.55,12270.0,153.9763,154.1158,153.9588,153.9588,12270.0
2019-04-26 13:50:00,176.56,176.56,176.36,176.37,11847.0,153.9675,153.9675,153.7931,153.8018,11847.0
2019-04-26 13:55:00,176.36,176.45,176.35,176.41,12372.0,153.7931,153.8716,153.7844,153.8367,12372.0
2019-04-26 14:00:00,176.45,176.45,176.25,176.38,19068.0,153.8716,153.8716,153.6972,153.8106,19068.0
2019-04-26 14:05:00,176.4,176.6,176.4,176.46,13383.0,153.828,154.0024,153.828,153.8803,13383.0
2019-04-26 14:10:00,176.47,176.48,176.38,176.47,10567.0,153.8891,153.8978,153.8106,153.8891,10567.0
2019-04-26 14:15:00,176.45,176.57,176.45,176.53,11818.0,153.8716,153.9763,153.8716,153.9414,11818.0
2019-04-26 14:20:00,176.54,176.67,176.51,176.55,14670.0,153.9501,154.0635,153.9239,153.9588,14670.0
2019-04-26 14:25:00,176.54,176.59,176.47,176.47,10200.0,153.9501,153.9937,153.8891,153.8891,10200.0
2019-04-26 14:30:00,176.5,176.58,176.45,176.5,9533.0,153.9152,153.985,153.8716,153.9152,9533.0
2019-04-26 14:35:00,176.5,176.59,176.49,176.57,6790.0,153.9152,153.9937,153.9065,153.9763,6790.0
2019-04-26 14:40:00,176.59,176.73,176.58,176.7,11823.0,153.9937,154.1158,153.985,154.0896,11823.0
2019-04-26 14:45:00,176.69,176.8,176.65,176.71,8941.0,154.0809,154.1768,154.046,154.0983,8941.0
2019-04-26 14:50:00,176.7,176.76,176.7,176.72,12723.0,154.0896,154.1419,154.0896,154.1071,12723.0
2019-04-26 14:55:00,176.71,176.81,176.7,176.79,12947.0,154.0983,154.1855,154.0896,154.1681,12947.0
2019-04-26 15:00:00,176.81,177.03,176.81,177.01,17427.0,154.1855,154.3774,154.1855,154.36,17427.0
2019-04-26 15:05:00,177.01,177.03,176.88,176.88,10849.0,154.36,154.3774,154.2466,154.2466,10849.0
2019-04-26 15:10:00,176.86,176.9,176.83,176.88,15214.0,154.2291,154.264,154.203,154.2466,15214.0
2019-04-26 15:15:00,176.88,176.9,176.82,176.86,8030.0,154.2466,154.264,154.1943,154.2291,8030.0
2019-04-26 15:20:00,176.86,176.87,176.69,176.76,26926.0,154.2291,154.2379,154.0809,154.1419,26926.0
2019-04-26 15:25:00,176.76,176.84,176.76,176.82,14140.0,154.1419,154.2117,154.1419,154.1943,14140.0
2019-04-26 15:30:00,176.82,177.05,176.81,177.01,16813.0,154.1943,154.3948,154.1855,154.36,16813.0
2019-04-26 15:35:00,177.02,177.12,177.0,177.11,36478.0,154.3687,154.4559,154.3512,154.4472,36478.0
2019-04-26 15:40:00,177.15,177.18,177.0,177.04,22887.0,154.482,154.5082,154.3512,154.3861,22887.0
2019-04-26 15:45:00,177.03,177.1,176.98,177.04,32620.0,154.3774,154.4384,154.3338,154.3861,32620.0
2019-04-26 15:50:00,177.07,177.07,176.96,177.06,34799.0,154.4123,154.4123,154.3164,154.4036,34799.0
2019-04-26 15:55:00,177.06,177.26,177.06,177.22,71621.0,154.4036,154.578,154.4036,154.5431,71621.0
2019-04-29 09:30:00,177.07,177.75,177.04,177.26,38737.0,154.4123,155.0053,154.3861,154.578,38737.0
2019-04-29 09:35:00,177.26,177.26,176.58,176.59,17492.0,154.578,154.578,153.985,153.9937,17492.0
2019-04-29 09:40:00,176.65,176.85,176.48,176.71,12987.0,154.046,154.2204,153.8978,154.0983,12987.0
2019-04-29 09:45:00,176.74,177.04,176.54,176.85,20664.0,154.1245,154.3861,153.9501,154.2204,20664.0
2019-04-29 09:50:00,176.72,176.72,176.45,176.68,12911.0,154.1071,154.1071,153.8716,154.0722,12911.0
2019-04-29 09:55:00,176.75,176.87,176.59,176.83,18440.0,154.1332,154.2379,153.9937,154.203,18440.0
2019-04-29 10:00:00,176.84,176.9,176.6,176.61,17676.0,154.2117,154.264,154.0024,154.0111,17676.0
2019-04-29 10:05:00,176.61,176.67,176.32,176.39,21662.0,154.0111,154.0635,153.7582,153.8193,21662.0
2019-04-29 10:10:00,176.38,176.69,176.38,176.67,15160.0,153.8106,154.0809,153.8106,154.0635,15160.0
2019-04-29 10:15:00,176.72,176.83,176.54,176.62,17561.0,154.1071,154.203,153.9501,154.0199,17561.0
2019-04-29 10:20:00,176.64,176.81,176.56,176.75,15534.0,154.0373,154.1855,153.9675,154.1332,15534.0
2019-04-29 10:25:00,176.75,177.0,176.75,176.94,8300.0,154.1332,154.3512,154.1332,154.2989,8300.0
2019-04-29 10:30:00,176.9,176.94,176.79,176.9,11431.0,154.264,154.2989,154.1681,154.264,11431.0
2019-04-29 10:35:00,176.9,177.04,176.89,176.94,12364.0,154.264,154.3861,154.2553,154.2989,12364.0
2019-04-29 10:40:00,176.94,176.97,176.85,176.96,10557.0,154.2989,154.3251,154.2204,154.3164,10557.0
2019-04-29 10:45:00,176.96,177.08,176.94,177.0,11822.0,154.3164,154.421,154.2989,154.3512,11822.0
2019-04-29 10:50:00,176.99,177.04,176.85,176.96,10715.0,154.3425,154.3861,154.2204,154.3164,10715.0
2019-04-29 10:55:00,176.96,177.04,176.85,176.85,12627.0,154.3164,154.3861,154.2204,154.2204,12627.0
2019-04-29 11:00:00,176.78,177.02,176.71,177.02,7770.0,154.1594,154.3687,154.0983,154.3687,7770.0
2019-04-29 11:05:00,177.06,177.09,176.91,176.97,8371.0,154.4036,154.4297,154.2728,154.3251,8371.0
2019-04-29 11:10:00,177.0,177.06,176.8,176.81,6908.0,154.3512,154.4036,154.1768,154.1855,6908.0
2019-04-29 11:15:00,176.83,176.89,176.73,176.87,7776.0,154.203,154.2553,154.1158,154.2379,7776.0
2019-04-29 11:20:00,176.88,176.94,176.83,176.83,9406.0,154.2466,154.2989,154.203,154.203,9406.0
2019-04-29 11:25:00,176.82,176.82,176.7,176.75,14743.0,154.1943,154.1943,154.0896,154.1332,14743.0
2019-04-29 11:30:00,176.76,176.87,176.63,176.78,24175.0,154.1419,154.2379,154.0286,154.1594,24175.0
2019-04-29 11:35:00,176.75,176.91,176.74,176.88,8245.0,154.1332,154.2728,154.1245,154.2466,8245.0
2019-04-29 11:40:00,176.89,177.02,176.89,177.02,8511.0,154.2553,154.3687,154.2553,154.3687,8511.0
2019-04-29 11:45:00,177.06,177.16,177.06,177.08,13910.0,154.4036,154.4908,154.4036,154.421,13910.0
2019-04-29 11:50:00,177.08,177.19,177.03,177.18,9057.0,154.421,154.5169,154.3774,154.5082,9057.0
2019-04-29 11:55:00,177.17,177.17,176.99,177.0,10197.0,154.4995,154.4995,154.3425,154.3512,10197.0
2019-04-29 12:00:00,177.02,177.12,176.95,177.1,19632.0,154.3687,154.4559,154.3076,154.4384,19632.0
2019-04-29 12:05:00,177.13,177.17,177.03,177.14,16757.0,154.4646,154.4995,154.3774,154.4733,16757.0
2019-04-29 12:10:00,177.14,177.23,177.08,177.21,7806.0,154.4733,154.5518,154.421,154.5344,7806.0
2019-04-29 12:15:00,177.21,177.22,177.12,177.21,7173.0,154.5344,154.5431,154.4559,154.5344,7173.0
2019-04-29 12:20:00,177.21,177.21,177.07,177.17,10747.0,154.5344,154.5344,154.4123,154.4995,10747.0
2019-04-29 12:25:00,177.16,177.26,177.12,177.25,6508.0,154.4908,154.578,154.4559,154.5692,6508.0
2019-04-29 12:30:00,177.26,177.45,177.26,177.41,25589.0,154.578,154.7437,154.578,154.7088,25589.0
2019-04-29 12:35:00,177.42,177.49,177.36,177.36,7990.0,154.7175,154.7785,154.6652,154.6652,7990.0
2019-04-29 12:40:00,177.37,177.44,177.36,177.36,8377.0,154.6739,154.7349,154.6652,154.6652,8377.0
2019-04-29 12:45:00,177.38,177.38,177.25,177.28,9832.0,154.6826,154.6826,154.5692,154.5954,9832.0
2019-04-29 12:50:00,177.29,177.38,177.23,177.31,15035.0,154.6041,154.6826,154.5518,154.6216,15035.0
2019-04-29 12:55:00,177.32,177.32,177.06,177.12,10813.0,154.6303,154.6303,154.4036,154.4559,10813.0
2019-04-29 13:00:00,177.12,177.12,176.94,177.07,9209.0,154.4559,154.4559,154.2989,154.4123,9209.0
2019-04-29 13:05:00,177.07,177.07,176.9,176.99,7794.0,154.4123,154.4123,154.264,154.3425,7794.0
2019-04-29 13:10:00,177.03,177.07,176.92,176.98,7687.0,154.3774,154.4123,154.2815,154.3338,7687.0
2019-04-29 13:15:00,176.99,177.09,176.98,177.07,15684.0,154.3425,154.4297,154.3338,154.4123,15684.0
2019-04-29 13:20:00,177.07,177.16,177.03,177.12,13488.0,154.4123,154.4908,154.3774,154.4559,13488.0
2019-04-29 13:25:00,177.1,177.21,177.07,177.12,10149.0,154.4384,154.5344,154.4123,154.4559,10149.0
2019-04-29 13:30:00,177.13,177.21,177.08,177.2,4693.0,154.4646,154.5344,154.421,154.5256,4693.0
2019-04-29 13:35:00,177.23,177.27,177.14,177.14,8760.0,154.5518,154.5867,154.4733,154.4733,8760.0
2019-04-29 13:40:00,177.11,177.14,177.04,177.14,6479.0,154.4472,154.4733,154.3861,154.4733,6479.0
2019-04-29 13:45:00,177.15,177.19,177.13,177.19,7452.0,154.482,154.5169,154.4646,154.5169,7452.0
2019-04-29 13:50:00,177.21,177.24,177.12,177.2,8055.0,154.5344,154.5605,154.4559,154.5256,8055.0
2019-04-29 13:55:00,177.2,177.27,177.18,177.2,9412.0,154.5256,154.5867,154.5082,154.5256,9412.0
2019-04-29 14:00:00,177.19,177.24,176.98,176.98,14135.0,154.5169,154.5605,154.3338,154.3338,14135.0
2019-04-29 14:05:00,176.96,177.16,176.96,177.15,5688.0,154.3164,154.4908,154.3164,154.482,5688.0
2019-04-29 14:10:00,177.12,177.24,177.12,177.17,8589.0,154.4559,154.5605,154.4559,154.4995,8589.0
2019-04-29 14:15:00,177.21,177.28,177.19,177.19,16024.0,154.5344,154.5954,154.5169,154.5169,16024.0
2019-04-29 14:20:00,177.21,177.25,177.13,177.2,8211.0,154.5344,154.5692,154.4646,154.5256,8211.0
2019-04-29 14:25:00,177.2,177.25,177.07,177.07,20521.0,154.5256,154.5692,154.4123,154.4123,20521.0
2019-04-29 14:30:00,177.06,177.06,176.82,176.92,33511.0,154.4036,154.4036,154.1943,154.2815,33511.0
2019-04-29 14:35:00,176.93,176.93,176.8,176.86,18204.0,154.2902,154.2902,154.1768,154.2291,18204.0
2019-04-29 14:40:00,176.84,176.84,176.67,176.79,15251.0,154.2117,154.2117,154.0635,154.1681,15251.0
2019-04-29 14:45:00,176.78,176.84,176.67,176.68,13188.0,154.1594,154.2117,154.0635,154.0722,13188.0
2019-04-29 14:50:00,176.66,176.67,176.53,176.56,18773.0,154.0547,154.0635,153.9414,153.9675,18773.0
2019-04-29 14:55:00,176.56,176.77,176.56,176.69,10884.0,153.9675,154.1507,153.9675,154.0809,10884.0
2019-04-29 15:00:00,176.68,176.78,176.68,176.76,14648.0,154.0722,154.1594,154.0722,154.1419,14648.0
2019-04-29 15:05:00,176.76,176.79,176.71,176.71,13839.0,154.1419,154.1681,154.0983,154.0983,13839.0
2019-04-29 15:10:00,176.7,176.71,176.6,176.68,13717.0,154.0896,154.0983,154.0024,154.0722,13717.0
2019-04-29 15:15:00,176.67,176.74,176.63,176.71,13322.0,154.0635,154.1245,154.0286,154.0983,13322.0
2019-04-29 15:20:00,176.72,176.76,176.66,176.68,16392.0,154.1071,154.1419,154.0547,154.0722,16392.0
2019-04-29 15:25:00,176.68,176.7,176.52,176.55,44360.0,154.0722,154.0896,153.9327,153.9588,44360.0
2019-04-29 15:30:00,176.55,176.7,176.5,176.61,22216.0,153.9588,154.0896,153.9152,154.0111,22216.0
2019-04-29 15:35:00,176.62,176.72,176.53,176.72,19121.0,154.0199,154.1071,153.9414,154.1071,19121.0
2019-04-29 15:40:00,176.71,176.73,176.67,176.69,24396.0,154.0983,154.1158,154.0635,154.0809,24396.0
2019-04-29 15:45:00,176.69,176.71,176.52,176.55,32978.0,154.0809,154.0983,153.9327,153.9588,32978.0
2019-04-29 15:50:00,176.55,176.56,176.38,176.4,48444.0,153.9588,153.9675,153.8106,153.828,48444.0
2019-04-29 15:55:00,176.4,176.59,176.39,176.42,92789.0,153.828,153.9937,153.8193,153.8455,92789.0
2019-04-30 09:30:00,176.08,176.7,175.82,175.9,37404.0,153.549,154.0896,153.3222,153.392,37404.0
2019-04-30 09:35:00,175.97,176.52,175.96,176.37,8303.0,153.453,153.9327,153.4443,153.8018,8303.0
2019-04-30 09:40:00,176.41,176.61,176.2,176.2,6038.0,153.8367,154.0111,153.6536,153.6536,6038.0
2019-04-30 09:45:00,176.26,176.43,176.08,176.27,7580.0,153.7059,153.8542,153.549,153.7146,7580.0
2019-04-30 09:50:00,176.24,176.37,175.87,175.97,28847.0,153.6885,153.8018,153.3658,153.453,28847.0
2019-04-30 09:55:00,175.96,175.96,175.55,175.74,14898.0,153.4443,153.4443,153.0868,153.2525,14898.0
2019-04-30 10:00:00,175.74,175.77,175.19,175.33,25716.0,153.2525,153.2786,152.7728,152.8949,25716.0
2019-04-30 10:05:00,175.33,175.56,175.25,175.37,17855.0,152.8949,153.0955,152.8252,152.9298,17855.0
2019-04-30 10:10:00,175.38,175.6,175.38,175.6,18057.0,152.9385,153.1304,152.9385,153.1304,18057.0
2019-04-30 10:15:00,175.56,175.7,175.43,175.7,17630.0,153.0955,153.2176,152.9821,153.2176,17630.0
2019-04-30 10:20:00,175.73,175.81,175.54,175.58,14035.0,153.2437,153.3135,153.0781,153.1129,14035.0
2019-04-30 10:25:00,175.6,175.72,175.46,175.49,18806.0,153.1304,153.235,153.0083,153.0345,18806.0
2019-04-30 10:30:00,175.5,175.9,175.49,175.79,13150.0,153.0432,153.392,153.0345,153.2961,13150.0
2019-04-30 10:35:00,175.79,175.99,175.77,175.85,18110.0,153.2961,153.4705,153.2786,153.3484,18110.0
2019-04-30 10:40:00,175.83,175.99,175.79,175.9,10410.0,153.3309,153.4705,153.2961,153.392,10410.0
2019-04-30 10:45:00,175.89,176.26,175.85,176.19,20355.0,153.3833,153.7059,153.3484,153.6449,20355.0
2019-04-30 10:50:00,176.17,176.21,175.98,175.98,7933.0,153.6274,153.6623,153.4618,153.4618,7933.0
2019-04-30 10:55:00,175.98,176.0,175.73,175.79,17772.0,153.4618,153.4792,153.2437,153.2961,17772.0
2019-04-30 11:00:00,175.77,175.83,175.41,175.41,11633.0,153.2786,153.3309,152.9647,152.9647,11633.0
2019-04-30 11:05:00,175.41,175.43,174.86,174.9,31297.0,152.9647,152.9821,152.4851,152.5199,31297.0
2019-04-30 11:10:00,174.94,175.14,174.92,175.09,28356.0,152.5548,152.7292,152.5374,152.6856,28356.0
2019-04-30 11:15:00,175.09,175.39,175.07,175.39,14801.0,152.6856,152.9472,152.6682,152.9472,14801.0
2019-04-30 11:20:00,175.39,175.61,175.38,175.59,12092.0,152.9472,153.1391,152.9385,153.1217,12092.0
2019-04-30 11:25:00,175.59,175.59,175.27,175.33,10269.0,153.1217,153.1217,152.8426,152.8949,10269.0
2019-04-30 11:30:00,175.31,175.72,175.29,175.71,16996.0,152.8775,153.235,152.86,153.2263,16996.0
2019-04-30 11:35:00,175.72,175.79,175.41,175.79,37547.0,153.235,153.2961,152.9647,153.2961,37547.0
2019-04-30 11:40:00,175.78,175.79,175.68,175.75,20299.0,153.2873,153.2961,153.2001,153.2612,20299.0
2019-04-30 11:45:00,175.75,175.75,175.58,175.67,17046.0,153.2612,153.2612,153.1129,153.1914,17046.0
2019-04-30 11:50:00,175.71,175.93,175.7,175.9,7733.0,153.2263,153.4182,153.2176,153.392,7733.0
2019-04-30 11:55:00,175.91,176.07,175.91,176.0,19306.0,153.4007,153.5402,153.4007,153.4792,19306.0
2019-04-30 12:00:00,176.01,176.1,175.97,176.05,12646.0,153.4879,153.5664,153.453,153.5228,12646.0
2019-04-30 12:05:00,176.08,176.24,176.05,176.24,13778.0,153.549,153.6885,153.5228,153.6885,13778.0
2019-04-30 12:10:00,176.21,176.4,176.21,176.26,13341.0,153.6623,153.828,153.6623,153.7059,13341.0
2019-04-30 12:15:00,176.26,176.36,176.2,176.34,19284.0,153.7059,153.7931,153.6536,153.7757,19284.0
2019-04-30 12:20:00,176.35,176.45,176.24,176.45,36587.0,153.7844,153.8716,153.6885,153.8716,36587.0
2019-04-30 12:25:00,176.43,176.48,176.28,176.37,8624.0,153.8542,153.8978,153.7234,153.8018,8624.0
2019-04-30 12:30:00,176.37,176.42,176.25,176.4,10685.0,153.8018,153.8455,153.6972,153.828,10685.0
2019-04-30 12:35:00,176.38,176.43,176.3,176.43,8760.0,153.8106,153.8542,153.7408,153.8542,8760.0
2019-04-30 12:40:00,176.41,176.56,176.4,176.47,9593.0,153.8367,153.9675,153.828,153.8891,9593.0
2019-04-30 12:45:00,176.45,176.48,176.25,176.25,9637.0,153.8716,153.8978,153.6972,153.6972,9637.0
2019-04-30 12:50:00,176.28,176.36,176.22,176.23,12036.0,153.7234,153.7931,153.671,153.6798,12036.0
2019-04-30 12:55:00,176.26,176.31,176.21,176.28,7489.0,153.7059,153.7495,153.6623,153.7234,7489.0
2019-04-30 13:00:00,176.29,176.59,176.29,176.54,12709.0,153.7321,153.9937,153.7321,153.9501,12709.0
2019-04-30 13:05:00,176.59,176.68,176.55,176.57,6679.0,153.9937,154.0722,153.9588,153.9763,6679.0
2019-04-30 13:10:00,176.58,176.61,176.48,176.55,7292.0,153.985,154.0111,153.8978,153.9588,7292.0
2019-04-30 13:15:00,176.59,176.73,176.55,176.68,26607.0,153.9937,154.1158,153.9588,154.0722,26607.0
2019-04-30 13:20:00,176.68,176.73,176.53,176.58,14657.0,154.0722,154.1158,153.9414,153.985,14657.0
2019-04-30 13:25:00,176.6,176.71,176.5,176.58,14010.0,154.0024,154.0983,153.9152,153.985,14010.0
2019-04-30 13:30:00,176.58,176.71,176.51,176.68,7057.0,153.985,154.0983,153.9239,154.0722,7057.0
2019-04-30 13:35:00,176.74,176.79,176.72,176.78,8443.0,154.1245,154.1681,154.1071,154.1594,8443.0
2019-04-30 13:40:00,176.81,177.08,176.79,177.07,10302.0,154.1855,154.421,154.1681,154.4123,10302.0
2019-04-30 13:45:00,177.06,177.11,176.92,177.02,14638.0,154.4036,154.4472,154.2815,154.3687,14638.0
2019-04-30 13:50:00,177.02,177.13,177.0,177.06,14808.0,154.3687,154.4646,154.3512,154.4036,14808.0
2019-04-30 13:55:00,177.04,177.29,177.04,177.15,13901.0,154.3861,154.6041,154.3861,154.482,13901.0
2019-04-30 14:00:00,177.18,177.21,177.07,177.09,12234.0,154.5082,154.5344,154.4123,154.4297,12234.0
2019-04-30 14:05:00,177.12,177.19,177.09,177.11,9174.0,154.4559,154.5169,154.4297,154.4472,9174.0
2019-04-30 14:10:00,177.12,177.43,177.1,177.39,15504.0,154.4559,154.7262,154.4384,154.6913,15504.0
2019-04-30 14:15:00,177.39,177.49,177.35,177.48,15435.0,154.6913,154.7785,154.6564,154.7698,15435.0
2019-04-30 14:20:00,177.48,177.49,177.15,177.16,15561.0,154.7698,154.7785,154.482,154.4908,15561.0
2019-04-30 14:25:00,177.16,177.24,177.07,177.22,9946.0,154.4908,154.5605,154.4123,154.5431,9946.0
2019-04-30 14:30:00,177.24,177.34,177.22,177.28,8857.0,154.5605,154.6477,154.5431,154.5954,8857.0
2019-04-30 14:35:00,177.31,177.34,177.19,177.33,14892.0,154.6216,154.6477,154.5169,154.639,14892.0
2019-04-30 14:40:00,177.32,177.55,177.32,177.52,18765.0,154.6303,154.8309,154.6303,154.8047,18765.0
2019-04-30 14:45:00,177.53,177.58,177.5,177.53,10361.0,154.8134,154.857,154.7873,154.8134,10361.0
2019-04-30 14:50:00,177.52,177.57,177.42,177.51,13718.0,154.8047,154.8483,154.7175,154.796,13718.0
2019-04-30 14:55:00,177.53,177.66,177.46,177.53,46524.0,154.8134,154.9268,154.7524,154.8134,46524.0
2019-04-30 15:00:00,177.58,177.64,177.54,177.58,9590.0,154.857,154.9093,154.8221,154.857,9590.0
2019-04-30 15:05:00,177.59,177.62,177.47,177.56,25849.0,154.8657,154.8919,154.7611,154.8396,25849.0
2019-04-30 15:10:00,177.55,177.57,177.48,177.54,9925.0,154.8309,154.8483,154.7698,154.8221,9925.0
2019-04-30 15:15:00,177.53,177.54,177.39,177.4,12257.0,154.8134,154.8221,154.6913,154.7001,12257.0
2019-04-30 15:20:00,177.41,177.57,177.4,177.48,14149.0,154.7088,154.8483,154.7001,154.7698,14149.0
2019-04-30 15:25:00,177.5,177.5,177.28,177.31,12143.0,154.7873,154.7873,154.5954,154.6216,12143.0
2019-04-30 15:30:00,177.29,177.34,177.18,177.29,20469.0,154.6041,154.6477,154.5082,154.6041,20469.0
2019-04-30 15:35:00,177.3,177.31,177.2,177.27,19163.0,154.6128,154.6216,154.5256,154.5867,19163.0
2019-04-30 15:40:00,177.27,177.34,177.1,177.14,22104.0,154.5867,154.6477,154.4384,154.4733,22104.0
2019-04-30 15:45:00,177.14,177.18,176.92,177.0,43691.0,154.4733,154.5082,154.2815,154.3512,43691.0
2019-04-30 15:50:00,176.99,177.01,176.81,176.89,50286.0,154.3425,154.36,154.1855,154.2553,50286.0
2019-04-30 15:55:00,176.86,177.26,176.85,176.98,139133.0,154.2291,154.578,154.2204,154.3338,139133.0
2019-05-01 09:30:00,177.01,178.02,177.01,177.79,46843.0,154.36,155.2407,154.36,155.0401,46843.0
2019-05-01 09:35:00,177.78,177.9,177.47,177.54,29182.0,155.0314,155.1361,154.7611,154.8221,29182.0
2019-05-01 09:40:00,177.59,177.71,177.36,177.4,25295.0,154.8657,154.9704,154.6652,154.7001,25295.0
2019-05-01 09:45:00,177.38,177.76,177.34,177.49,18549.0,154.6826,155.014,154.6477,154.7785,18549.0
2019-05-01 09:50:00,177.47,177.59,177.34,177.42,12553.0,154.7611,154.8657,154.6477,154.7175,12553.0
2019-05-01 09:55:00,177.45,177.54,177.34,177.46,10527.0,154.7437,154.8221,154.6477,154.7524,10527.0
2019-05-01 10:00:00,177.37,177.37,176.72,176.73,33026.0,154.6739,154.6739,154.1071,154.1158,33026.0
2019-05-01 10:05:00,176.68,176.68,176.3,176.4,29203.0,154.0722,154.0722,153.7408,153.828,29203.0
2019-05-01 10:10:00,176.46,176.56,176.34,176.34,11272.0,153.8803,153.9675,153.7757,153.7757,11272.0
2019-05-01 10:15:00,176.35,176.6,176.16,176.43,20723.0,153.7844,154.0024,153.6187,153.8542,20723.0
2019-05-01 10:20:00,176.45,176.52,176.15,176.15,27288.0,153.8716,153.9327,153.61,153.61,27288.0
2019-05-01 10:25:00,176.13,176.39,176.11,176.12,17330.0,153.5926,153.8193,153.5751,153.5838,17330.0
2019-05-01 10:30:00,176.1,176.19,176.02,176.03,11053.0,153.5664,153.6449,153.4966,153.5054,11053.0
2019-05-01 10:35:00,176.08,176.3,175.98,176.16,25174.0,153.549,153.7408,153.4618,153.6187,25174.0
2019-05-01 10:40:00,176.17,176.43,176.1,176.43,29229.0,153.6274,153.8542,153.5664,153.8542,29229.0
2019-05-01 10:45:00,176.41,176.73,176.4,176.66,14297.0,153.8367,154.1158,153.828,154.0547,14297.0
2019-05-01 10:50:00,176.66,176.67,176.44,176.55,17983.0,154.0547,154.0635,153.8629,153.9588,17983.0
2019-05-01 10:55:00,176.55,176.71,176.52,176.56,19375.0,153.9588,154.0983,153.9327,153.9675,19375.0
2019-05-01 11:00:00,176.59,176.76,176.53,176.69,11104.0,153.9937,154.1419,153.9414,154.0809,11104.0
2019-05-01 11:05:00,176.63,176.82,176.63,176.78,14815.0,154.0286,154.1943,154.0286,154.1594,14815.0
2019-05-01 11:10:00,176.78,177.04,176.74,177.01,23234.0,154.1594,154.3861,154.1245,154.36,23234.0
2019-05-01 11:15:00,176.98,177.15,176.97,177.03,13461.0,154.3338,154.482,154.3251,154.3774,13461.0
2019-05-01 11:20:00,177.02,177.13,176.95,177.13,20101.0,154.3687,154.4646,154.3076,154.4646,20101.0
2019-05-01 11:25:00,177.13,177.13,176.92,176.92,8668.0,154.4646,154.4646,154.2815,154.2815,8668.0
2019-05-01 11:30:00,176.89,176.89,176.62,176.62,20508.0,154.2553,154.2553,154.0199,154.0199,20508.0
2019-05-01 11:35:00,176.54,176.64,176.38,176.52,22263.0,153.9501,154.0373,153.8106,153.9327,22263.0
2019-05-01 11:40:00,176.55,176.78,176.52,176.78,9891.0,153.9588,154.1594,153.9327,154.1594,9891.0
2019-05-01 11:45:00,176.77,176.82,176.68,176.71,11492.0,154.1507,154.1943,154.0722,154.0983,11492.0
2019-05-01 11:50:00,176.71,176.82,176.7,176.78,6583.0,154.0983,154.1943,154.0896,154.1594,6583.0
2019-05-01 11:55:00,176.75,176.89,176.75,176.78,7523.0,154.1332,154.2553,154.1332,154.1594,7523.0
2019-05-01 12:00:00,176.74,176.79,176.71,176.74,6551.0,154.1245,154.1681,154.0983,154.1245,6551.0
2019-05-01 12:05:00,176.74,176.81,176.66,176.7,8697.0,154.1245,154.1855,154.0547,154.0896,8697.0
2019-05-01 12:10:00,176.69,176.75,176.6,176.6,8834.0,154.0809,154.1332,154.0024,154.0024,8834.0
2019-05-01 12:15:00,176.58,176.64,176.53,176.59,59768.0,153.985,154.0373,153.9414,153.9937,59768.0
2019-05-01 12:20:00,176.56,176.56,176.38,176.42,23545.0,153.9675,153.9675,153.8106,153.8455,23545.0
2019-05-01 12:25:00,176.41,176.49,176.3,176.49,5017.0,153.8367,153.9065,153.7408,153.9065,5017.0
2019-05-01 12:30:00,176.49,176.52,176.33,176.52,17939.0,153.9065,153.9327,153.767,153.9327,17939.0
2019-05-01 12:35:00,176.49,176.51,176.42,176.44,5218.0,153.9065,153.9239,153.8455,153.8629,5218.0
2019-05-01 12:40:00,176.42,176.43,176.28,176.34,29257.0,153.8455,153.8542,153.7234,153.7757,29257.0
2019-05-01 12:45:00,176.36,176.44,176.2,176.21,61886.0,153.7931,153.8629,153.6536,153.6623,61886.0
2019-05-01 12:50:00,176.19,176.31,176.19,176.31,27722.0,153.6449,153.7495,153.6449,153.7495,27722.0
2019-05-01 12:55:00,176.29,176.4,176.29,176.3,12593.0,153.7321,153.828,153.7321,153.7408,12593.0
2019-05-01 13:00:00,176.35,176.5,176.25,176.3,37936.0,153.7844,153.9152,153.6972,153.7408,37936.0
2019-05-01 13:05:00,176.3,176.4,176.27,176.4,9531.0,153.7408,153.828,153.7146,153.828,9531.0
2019-05-01 13:10:00,176.38,176.64,176.35,176.64,8289.0,153.8106,154.0373,153.7844,154.0373,8289.0
2019-05-01 13:15:00,176.63,176.65,176.52,176.62,8493.0,154.0286,154.046,153.9327,154.0199,8493.0
2019-05-01 13:20:00,176.62,176.65,176.43,176.49,6164.0,154.0199,154.046,153.8542,153.9065,6164.0
2019-05-01 13:25:00,176.43,176.61,176.43,176.5,20166.0,153.8542,154.0111,153.8542,153.9152,20166.0
2019-05-01 13:30:00,176.53,176.59,176.47,176.54,19608.0,153.9414,153.9937,153.8891,153.9501,19608.0
2019-05-01 13:35:00,176.51,176.61,176.46,176.53,14751.0,153.9239,154.0111,153.8803,153.9414,14751.0
2019-05-01 13:40:00,176.53,176.66,176.53,176.62,9233.0,153.9414,154.0547,153.9414,154.0199,9233.0
2019-05-01 13:45:00,176.62,176.66,176.58,176.59,6306.0,154.0199,154.0547,153.985,153.9937,6306.0
2019-05-01 13:50:00,176.6,176.83,176.59,176.77,19513.0,154.0024,154.203,153.9937,154.1507,19513.0
2019-05-01 13:55:00,176.72,176.98,176.67,176.94,12241.0,154.1071,154.3338,154.0635,154.2989,12241.0
2019-05-01 14:00:00,176.96,177.17,176.85,177.17,14218.0,154.3164,154.4995,154.2204,154.4995,14218.0
2019-05-01 14:05:00,177.17,177.61,177.12,177.54,27574.0,154.4995,154.8832,154.4559,154.8221,27574.0
2019-05-01 14:10:00,177.56,177.73,177.49,177.56,15405.0,154.8396,154.9878,154.7785,154.8396,15405.0
2019-05-01 14:15:00,177.55,177.59,177.41,177.47,11775.0,154.8309,154.8657,154.7088,154.7611,11775.0
2019-05-01 14:20:00,177.49,177.54,177.43,177.46,15772.0,154.7785,154.8221,154.7262,154.7524,15772.0
2019-05-01 14:25:00,177.48,177.54,177.32,177.33,11172.0,154.7698,154.8221,154.6303,154.639,11172.0
2019-05-01 14:30:00,177.33,177.48,177.13,177.13,12491.0,154.639,154.7698,154.4646,154.4646,12491.0
2019-05-01 14:35:00,177.12,177.12,176.45,176.46,23153.0,154.4559,154.4559,153.8716,153.8803,23153.0
2019-05-01 14:40:00,176.42,176.58,176.21,176.46,33952.0,153.8455,153.985,153.6623,153.8803,33952.0
2019-05-01 14:45:00,176.48,176.5,176.3,176.33,11324.0,153.8978,153.9152,153.7408,153.767,11324.0
2019-05-01 14:50:00,176.36,176.66,176.3,176.55,16340.0,153.7931,154.0547,153.7408,153.9588,16340.0
2019-05-01 14:55:00,176.57,176.64,176.44,176.48,17566.0,153.9763,154.0373,153.8629,153.8978,17566.0
2019-05-01 15:00:00,176.48,176.48,176.1,176.21,57091.0,153.8978,153.8978,153.5664,153.6623,57091.0
2019-05-01 15:05:00,176.21,176.36,176.04,176.3,17509.0,153.6623,153.7931,153.5141,153.7408,17509.0
2019-05-01 15:10:00,176.32,176.54,176.26,176.52,13745.0,153.7582,153.9501,153.7059,153.9327,13745.0
2019-05-01 15:15:00,176.45,176.57,176.38,176.51,37085.0,153.8716,153.9763,153.8106,153.9239,37085.0
2019-05-01 15:20:00,176.52,176.65,176.44,176.5,51369.0,153.9327,154.046,153.8629,153.9152,51369.0
2019-05-01 15:25:00,176.49,176.61,176.3,176.34,53601.0,153.9065,154.0111,153.7408,153.7757,53601.0
2019-05-01 15:30:00,176.32,176.32,175.8,175.84,27193.0,153.7582,153.7582,153.3048,153.3397,27193.0
2019-05-01 15:35:00,175.82,176.03,175.82,175.94,15802.0,153.3222,153.5054,153.3222,153.4269,15802.0
2019-05-01 15:40:00,175.94,176.01,175.87,175.96,22338.0,153.4269,153.4879,153.3658,153.4443,22338.0
2019-05-01 15:45:00,175.97,175.97,175.42,175.42,44218.0,153.453,153.453,152.9734,152.9734,44218.0
2019-05-01 15:50:00,175.42,175.48,175.05,175.07,105702.0,152.9734,153.0257,152.6508,152.6682,105702.0
2019-05-01 15:55:00,175.08,175.49,175.07,175.36,172122.0,152.6769,153.0345,152.6682,152.9211,172122.0
2019-05-02 09:30:00,174.56,175.24,174.27,174.36,69878.0,152.2235,152.8164,151.9706,152.049,69878.0
2019-05-02 09:35:00,174.51,175.0,174.47,174.93,44833.0,152.1799,152.6072,152.145,152.5461,44833.0
2019-05-02 09:40:00,174.86,175.1,174.76,175.04,16495.0,152.4851,152.6944,152.3979,152.642,16495.0
2019-05-02 09:45:00,175.1,175.11,174.82,174.94,29863.0,152.6944,152.7031,152.4502,152.5548,29863.0
2019-05-02 09:50:00,174.95,175.15,174.89,175.08,26255.0,152.5636,152.738,152.5112,152.6769,26255.0
2019-05-02 09:55:00,175.13,175.51,175.13,175.33,30527.0,152.7205,153.0519,152.7205,152.8949,30527.0
2019-05-02 10:00:00,175.39,175.52,175.22,175.25,25775.0,152.9472,153.0606,152.799,152.8252,25775.0
2019-05-02 10:05:00,175.25,175.45,175.16,175.34,15310.0,152.8252,152.9996,152.7467,152.9036,15310.0
2019-05-02 10:10:00,175.4,175.66,175.4,175.5,19305.0,152.956,153.1827,152.956,153.0432,19305.0
2019-05-02 10:15:00,175.45,175.71,175.42,175.71,13973.0,152.9996,153.2263,152.9734,153.2263,13973.0
2019-05-02 10:20:00,175.71,175.76,175.62,175.7,12651.0,153.2263,153.2699,153.1478,153.2176,12651.0
2019-05-02 10:25:00,175.72,175.82,175.57,175.69,9608.0,153.235,153.3222,153.1042,153.2089,9608.0
2019-05-02 10:30:00,175.69,175.77,175.51,175.6,18291.0,153.2089,153.2786,153.0519,153.1304,18291.0
2019-05-02 10:35:00,175.6,175.6,175.47,175.6,31042.0,153.1304,153.1304,153.017,153.1304,31042.0
2019-05-02 10:40:00,175.6,175.78,175.55,175.78,38899.0,153.1304,153.2873,153.0868,153.2873,38899.0
2019-05-02 10:45:00,175.79,175.97,175.55,175.93,11359.0,153.2961,153.453,153.0868,153.4182,11359.0
2019-05-02 10:50:00,175.89,175.89,175.59,175.68,5499.0,153.3833,153.3833,153.1217,153.2001,5499.0
2019-05-02 10:55:00,175.66,175.66,175.39,175.42,31006.0,153.1827,153.1827,152.9472,152.9734,31006.0
2019-05-02 11:00:00,175.54,175.77,175.47,175.77,19527.0,153.0781,153.2786,153.017,153.2786,19527.0
2019-05-02 11:05:00,175.78,175.95,175.78,175.9,11516.0,153.2873,153.4356,153.2873,153.392,11516.0
2019-05-02 11:10:00,175.86,175.87,175.71,175.77,7160.0,153.3571,153.3658,153.2263,153.2786,7160.0
2019-05-02 11:15:00,175.75,175.8,175.49,175.52,10114.0,153.2612,153.3048,153.0345,153.0606,10114.0
2019-05-02 11:20:00,175.47,175.47,175.03,175.1,23702.0,153.017,153.017,152.6333,152.6944,23702.0
2019-05-02 11:25:00,175.12,175.33,175.05,175.14,20673.0,152.7118,152.8949,152.6508,152.7292,20673.0
2019-05-02 11:30:00,175.14,175.43,175.12,175.43,10803.0,152.7292,152.9821,152.7118,152.9821,10803.0
2019-05-02 11:35:00,175.4,175.56,175.07,175.17,13210.0,152.956,153.0955,152.6682,152.7554,13210.0
2019-05-02 11:40:00,175.11,175.23,174.55,174.61,16531.0,152.7031,152.8077,152.2147,152.2671,16531.0
2019-05-02 11:45:00,174.5,174.56,173.94,174.26,32070.0,152.1711,152.2235,151.6828,151.9618,32070.0
2019-05-02 11:50:00,174.21,174.29,173.87,173.87,28134.0,151.9182,151.988,151.6217,151.6217,28134.0
2019-05-02 11:55:00,173.88,174.08,173.81,174.07,12733.0,151.6305,151.8049,151.5694,151.7962,12733.0
2019-05-02 12:00:00,174.08,174.14,173.86,174.14,13356.0,151.8049,151.8572,151.613,151.8572,13356.0
2019-05-02 12:05:00,174.11,174.14,174.0,174.09,11441.0,151.831,151.8572,151.7351,151.8136,11441.0
2019-05-02 12:10:00,174.18,174.41,174.13,174.21,34262.0,151.8921,152.0926,151.8485,151.9182,34262.0
2019-05-02 12:15:00,174.23,174.5,174.23,174.43,16140.0,151.9357,152.1711,151.9357,152.1101,16140.0
2019-05-02 12:20:00,174.51,174.91,174.51,174.91,10528.0,152.1799,152.5287,152.1799,152.5287,10528.0
2019-05-02 12:25:00,174.88,174.89,174.65,174.79,11804.0,152.5025,152.5112,152.3019,152.424,11804.0
2019-05-02 12:30:00,174.81,174.85,174.67,174.78,12877.0,152.4415,152.4763,152.3194,152.4153,12877.0
2019-05-02 12:35:00,174.8,174.98,174.79,174.85,16118.0,152.4327,152.5897,152.424,152.4763,16118.0
2019-05-02 12:40:00,174.88,174.99,174.64,174.66,12453.0,152.5025,152.5984,152.2932,152.3107,12453.0
2019-05-02 12:45:00,174.66,175.04,174.6,175.04,9121.0,152.3107,152.642,152.2583,152.642,9121.0
2019-05-02 12:50:00,175.04,175.3,175.0,175.28,9942.0,152.642,152.8688,152.6072,152.8513,9942.0
2019-05-02 12:55:00,175.28,175.28,174.96,175.05,24846.0,152.8513,152.8513,152.5723,152.6508,24846.0
2019-05-02 13:00:00,175.06,175.17,174.89,174.94,16678.0,152.6595,152.7554,152.5112,152.5548,16678.0
2019-05-02 13:05:00,174.96,175.2,174.94,175.19,9669.0,152.5723,152.7816,152.5548,152.7728,9669.0
2019-05-02 13:10:00,175.24,175.44,175.21,175.34,10366.0,152.8164,152.9909,152.7903,152.9036,10366.0
2019-05-02 13:15:00,175.36,175.52,175.33,175.49,7556.0,152.9211,153.0606,152.8949,153.0345,7556.0
2019-05-02 13:20:00,175.49,175.68,175.2,175.2,19322.0,153.0345,153.2001,152.7816,152.7816,19322.0
2019-05-02 13:25:00,175.22,175.29,175.09,175.23,17233.0,152.799,152.86,152.6856,152.8077,17233.0
2019-05-02 13:30:00,175.23,175.27,175.15,175.22,10141.0,152.8077,152.8426,152.738,152.799,10141.0
2019-05-02 13:35:00,175.25,175.29,175.2,175.25,24113.0,152.8252,152.86,152.7816,152.8252,24113.0
2019-05-02 13:40:00,175.25,175.26,175.04,175.17,10424.0,152.8252,152.8339,152.642,152.7554,10424.0
2019-05-02 13:45:00,175.17,175.27,175.13,175.17,12592.0,152.7554,152.8426,152.7205,152.7554,12592.0
2019-05-02 13:50:00,175.2,175.49,175.18,175.44,8639.0,152.7816,153.0345,152.7641,152.9909,8639.0
2019-05-02 13:55:00,175.44,175.46,175.35,175.41,12157.0,152.9909,153.0083,152.9124,152.9647,12157.0
2019-05-02 14:00:00,175.37,175.45,175.31,175.43,35950.0,152.9298,152.9996,152.8775,152.9821,35950.0
2019-05-02 14:05:00,175.42,175.49,175.32,175.32,14160.0,152.9734,153.0345,152.8862,152.8862,14160.0
2019-05-02 14:10:00,175.37,175.57,175.33,175.46,10426.0,152.9298,153.1042,152.8949,153.0083,10426.0
2019-05-02 14:15:00,175.44,175.51,175.44,175.47,31127.0,152.9909,153.0519,152.9909,153.017,31127.0
2019-05-02 14:20:00,175.48,175.61,175.42,175.6,16520.0,153.0257,153.1391,152.9734,153.1304,16520.0
2019-05-02 14:25:00,175.63,175.63,175.37,175.39,15095.0,153.1565,153.1565,152.9298,152.9472,15095.0
2019-05-02 14:30:00,175.4,175.65,175.4,175.5,11941.0,152.956,153.174,152.956,153.0432,11941.0
2019-05-02 14:35:00,175.47,175.52,175.4,175.43,8647.0,153.017,153.0606,152.956,152.9821,8647.0
2019-05-02 14:40:00,175.43,175.67,175.32,175.51,21433.0,152.9821,153.1914,152.8862,153.0519,21433.0
2019-05-02 14:45:00,175.53,175.56,175.07,175.17,10792.0,153.0693,153.0955,152.6682,152.7554,10792.0
2019-05-02 14:50:00,175.14,175.38,175.0,175.24,21469.0,152.7292,152.9385,152.6072,152.8164,21469.0
2019-05-02 14:55:00,175.27,175.41,175.26,175.31,22247.0,152.8426,152.9647,152.8339,152.8775,22247.0
2019-05-02 15:00:00,175.31,175.67,175.29,175.59,21651.0,152.8775,153.1914,152.86,153.1217,21651.0
2019-05-02 15:05:00,175.62,175.64,175.52,175.56,11958.0,153.1478,153.1653,153.0606,153.0955,11958.0
2019-05-02 15:10:00,175.55,175.58,175.47,175.47,14157.0,153.0868,153.1129,153.017,153.017,14157.0
2019-05-02 15:15:00,175.44,175.45,175.28,175.34,21883.0,152.9909,152.9996,152.8513,152.9036,21883.0
2019-05-02 15:20:00,175.33,175.61,175.33,175.58,16377.0,152.8949,153.1391,152.8949,153.1129,16377.0
2019-05-02 15:25:00,175.55,175.63,175.49,175.52,19317.0,153.0868,153.1565,153.0345,153.0606,19317.0
2019-05-02 15:30:00,175.51,175.76,175.43,175.72,24785.0,153.0519,153.2699,152.9821,153.235,24785.0
2019-05-02 15:35:00,175.68,175.68,175.52,175.63,22856.0,153.2001,153.2001,153.0606,153.1565,22856.0
2019-05-02 15:40:00,175.63,175.67,175.55,175.64,32064.0,153.1565,153.1914,153.0868,153.1653,32064.0
2019-05-02 15:45:00,175.63,175.79,175.59,175.77,36270.0,153.1565,153.2961,153.1217,153.2786,36270.0
2019-05-02 15:50:00,175.79,175.91,175.68,175.81,65098.0,153.2961,153.4007,153.2001,153.3135,65098.0
2019-05-02 15:55:00,175.81,175.9,175.59,175.9,90478.0,153.3135,153.392,153.1217,153.392,90478.0
2019-05-03 09:30:00,177.89,178.74,177.54,178.5,75299.0,155.1274,155.8686,154.8221,155.6593,75299.0
2019-05-03 09:35:00,178.4,178.55,178.11,178.42,23018.0,155.5721,155.7029,155.3192,155.5895,23018.0
2019-05-03 09:40:00,178.41,178.8,178.37,178.59,46961.0,155.5808,155.9209,155.5459,155.7378,46961.0
2019-05-03 09:45:00,178.53,178.67,178.22,178.25,22806.0,155.6855,155.8075,155.4151,155.4413,22806.0
2019-05-03 09:50:00,178.13,178.59,178.13,178.59,19926.0,155.3366,155.7378,155.3366,155.7378,19926.0
2019-05-03 09:55:00,178.7,178.87,178.66,178.75,25944.0,155.8337,155.982,155.7988,155.8773,25944.0
2019-05-03 10:00:00,178.83,178.99,178.64,178.76,27420.0,155.9471,156.0866,155.7814,155.886,27420.0
2019-05-03 10:05:00,178.76,178.93,178.6,178.79,18082.0,155.886,156.0343,155.7465,155.9122,18082.0
2019-05-03 10:10:00,178.82,178.92,178.2,178.34,21486.0,155.9383,156.0256,155.3977,155.5198,21486.0
2019-05-03 10:15:00,178.36,178.64,178.36,178.5,19545.0,155.5372,155.7814,155.5372,155.6593,19545.0
2019-05-03 10:20:00,178.44,178.63,178.31,178.36,13937.0,155.607,155.7727,155.4936,155.5372,13937.0
2019-05-03 10:25:00,178.33,178.39,177.98,177.99,16522.0,155.511,155.5634,155.2058,155.2146,16522.0
2019-05-03 10:30:00,177.97,178.4,177.96,178.33,16921.0,155.1971,155.5721,155.1884,155.511,16921.0
2019-05-03 10:35:00,178.33,178.6,178.16,178.52,18158.0,155.511,155.7465,155.3628,155.6767,18158.0
2019-05-03 10:40:00,178.54,178.77,178.41,178.43,11692.0,155.6942,155.8947,155.5808,155.5983,11692.0
2019-05-03 10:45:00,178.41,178.61,178.29,178.46,10214.0,155.5808,155.7552,155.4762,155.6244,10214.0
2019-05-03 10:50:00,178.46,178.49,178.3,178.46,9919.0,155.6244,155.6506,155.4849,155.6244,9919.0
2019-05-03 10:55:00,178.47,178.73,178.46,178.56,10702.0,155.6331,155.8599,155.6244,155.7116,10702.0
2019-05-03 11:00:00,178.58,178.85,178.58,178.62,8108.0,155.7291,155.9645,155.7291,155.7639,8108.0
2019-05-03 11:05:00,178.59,178.91,178.51,178.9,16731.0,155.7378,156.0168,155.668,156.0081,16731.0
2019-05-03 11:10:00,178.95,179.13,178.92,179.09,16674.0,156.0517,156.2087,156.0256,156.1738,16674.0
2019-05-03 11:15:00,179.11,179.15,178.77,178.85,23670.0,156.1912,156.2261,155.8947,155.9645,23670.0
2019-05-03 11:20:00,178.85,179.17,178.84,179.15,13849.0,155.9645,156.2436,155.9558,156.2261,13849.0
2019-05-03 11:25:00,179.17,179.22,178.91,179.0,13084.0,156.2436,156.2872,156.0168,156.0953,13084.0
2019-05-03 11:30:00,179.02,179.03,178.85,178.93,11010.0,156.1128,156.1215,155.9645,156.0343,11010.0
2019-05-03 11:35:00,178.87,179.18,178.86,179.15,12378.0,155.982,156.2523,155.9732,156.2261,12378.0
2019-05-03 11:40:00,179.17,179.31,179.15,179.29,20738.0,156.2436,156.3656,156.2261,156.3482,20738.0
2019-05-03 11:45:00,179.3,179.31,179.11,179.27,31238.0,156.3569,156.3656,156.1912,156.3308,31238.0
2019-05-03 11:50:00,179.25,179.49,179.21,179.47,21006.0,156.3133,156.5226,156.2784,156.5052,21006.0
2019-05-03 11:55:00,179.46,179.59,179.43,179.47,20155.0,156.4965,156.6098,156.4703,156.5052,20155.0
2019-05-03 12:00:00,179.45,179.57,179.38,179.46,18752.0,156.4877,156.5924,156.4267,156.4965,18752.0
2019-05-03 12:05:00,179.5,179.79,179.43,179.66,36008.0,156.5313,156.7842,156.4703,156.6709,36008.0
2019-05-03 12:10:00,179.65,179.65,179.43,179.52,41657.0,156.6621,156.6621,156.4703,156.5488,41657.0
2019-05-03 12:15:00,179.49,179.6,179.49,179.6,17165.0,156.5226,156.6185,156.5226,156.6185,17165.0
2019-05-03 12:20:00,179.64,179.85,179.63,179.78,19332.0,156.6534,156.8366,156.6447,156.7755,19332.0
2019-05-03 12:25:00,179.79,179.89,179.78,179.84,10676.0,156.7842,156.8714,156.7755,156.8278,10676.0
2019-05-03 12:30:00,179.88,179.94,179.66,179.74,18000.0,156.8627,156.915,156.6709,156.7406,18000.0
2019-05-03 12:35:00,179.75,179.8,179.4,179.5,36750.0,156.7493,156.7929,156.4441,156.5313,36750.0
2019-05-03 12:40:00,179.47,179.5,179.38,179.44,10754.0,156.5052,156.5313,156.4267,156.479,10754.0
2019-05-03 12:45:00,179.44,179.49,179.29,179.37,13242.0,156.479,156.5226,156.3482,156.418,13242.0
2019-05-03 12:50:00,179.39,179.45,179.36,179.38,10909.0,156.4354,156.4877,156.4093,156.4267,10909.0
2019-05-03 12:55:00,179.39,179.5,179.35,179.45,13159.0,156.4354,156.5313,156.4005,156.4877,13159.0
2019-05-03 13:00:00,179.45,179.58,179.43,179.5,10554.0,156.4877,156.6011,156.4703,156.5313,10554.0
2019-05-03 13:05:00,179.48,179.57,179.46,179.54,11472.0,156.5139,156.5924,156.4965,156.5662,11472.0
2019-05-03 13:10:00,179.56,179.67,179.55,179.66,11560.0,156.5837,156.6796,156.5749,156.6709,11560.0
2019-05-03 13:15:00,179.68,179.86,179.68,179.85,14281.0,156.6883,156.8453,156.6883,156.8366,14281.0
2019-05-03 13:20:00,179.85,179.92,179.75,179.8,10867.0,156.8366,156.8976,156.7493,156.7929,10867.0
2019-05-03 13:25:00,179.83,180.0,179.83,179.93,15755.0,156.8191,156.9674,156.8191,156.9063,15755.0
2019-05-03 13:30:00,179.94,180.02,179.74,179.92,30422.0,156.915,156.9848,156.7406,156.8976,30422.0
2019-05-03 13:35:00,179.93,179.94,179.73,179.83,10557.0,156.9063,156.915,156.7319,156.8191,10557.0
2019-05-03 13:40:00,179.82,180.0,179.8,179.89,10254.0,156.8104,156.9674,156.7929,156.8714,10254.0
2019-05-03 13:45:00,179.88,179.9,179.77,179.83,10943.0,156.8627,156.8802,156.7668,156.8191,10943.0
2019-05-03 13:50:00,179.82,179.94,179.69,179.75,14606.0,156.8104,156.915,156.697,156.7493,14606.0
2019-05-03 13:55:00,179.73,179.77,179.69,179.77,11438.0,156.7319,156.7668,156.697,156.7668,11438.0
2019-05-03 14:00:00,179.75,179.75,179.51,179.51,11799.0,156.7493,156.7493,156.5401,156.5401,11799.0
2019-05-03 14:05:00,179.52,179.6,179.52,179.57,8686.0,156.5488,156.6185,156.5488,156.5924,8686.0
2019-05-03 14:10:00,179.55,179.57,179.43,179.48,10168.0,156.5749,156.5924,156.4703,156.5139,10168.0
2019-05-03 14:15:00,179.47,179.48,179.21,179.21,15856.0,156.5052,156.5139,156.2784,156.2784,15856.0
2019-05-03 14:20:00,179.23,179.45,179.22,179.45,7075.0,156.2959,156.4877,156.2872,156.4877,7075.0
2019-05-03 14:25:00,179.44,179.49,179.4,179.46,18436.0,156.479,156.5226,156.4441,156.4965,18436.0
2019-05-03 14:30:00,179.46,179.53,179.38,179.41,25122.0,156.4965,156.5575,156.4267,156.4529,25122.0
2019-05-03 14:35:00,179.39,179.42,179.29,179.42,11154.0,156.4354,156.4616,156.3482,156.4616,11154.0
2019-05-03 14:40:00,179.43,179.49,179.35,179.48,11449.0,156.4703,156.5226,156.4005,156.5139,11449.0
2019-05-03 14:45:00,179.48,179.64,179.44,179.62,20729.0,156.5139,156.6534,156.479,156.636,20729.0
2019-05-03 14:50:00,179.63,179.63,179.5,179.54,20721.0,156.6447,156.6447,156.5313,156.5662,20721.0
2019-05-03 14:55:00,179.56,179.56,179.23,179.23,19445.0,156.5837,156.5837,156.2959,156.2959,19445.0
2019-05-03 15:00:00,179.23,179.28,179.03,179.06,22894.0,156.2959,156.3395,156.1215,156.1476,22894.0
2019-05-03 15:05:00,179.08,179.3,179.08,179.3,10666.0,156.1651,156.3569,156.1651,156.3569,10666.0
2019-05-03 15:10:00,179.32,179.32,179.17,179.21,18468.0,156.3744,156.3744,156.2436,156.2784,18468.0
2019-05-03 15:15:00,179.21,179.21,179.05,179.11,23206.0,156.2784,156.2784,156.1389,156.1912,23206.0
2019-05-03 15:20:00,179.11,179.24,179.09,179.15,20602.0,156.1912,156.3046,156.1738,156.2261,20602.0
2019-05-03 15:25:00,179.15,179.24,179.14,179.19,23949.0,156.2261,156.3046,156.2174,156.261,23949.0
2019-05-03 15:30:00,179.18,179.2,179.1,179.17,23987.0,156.2523,156.2697,156.1825,156.2436,23987.0
2019-05-03 15:35:00,179.16,179.21,179.1,179.21,25087.0,156.2348,156.2784,156.1825,156.2784,25087.0
2019-05-03 15:40:00,179.19,179.21,179.08,179.17,28407.0,156.261,156.2784,156.1651,156.2436,28407.0
2019-05-03 15:45:00,179.17,179.35,179.17,179.19,46108.0,156.2436,156.4005,156.2436,156.261,46108.0
2019-05-03 15:50:00,179.17,179.29,179.15,179.25,53627.0,156.2436,156.3482,156.2261,156.3133,53627.0
2019-05-03 15:55:00,179.26,179.5,179.19,179.21,134304.0,156.322,156.5313,156.261,156.2784,134304.0
2019-05-06 09:30:00,176.25,176.84,175.68,176.84,41095.0,153.6972,154.2117,153.2001,154.2117,41095.0
2019-05-06 09:35:00,176.93,176.93,176.47,176.71,16805.0,154.2902,154.2902,153.8891,154.0983,16805.0
2019-05-06 09:40:00,176.72,177.12,176.65,177.06,14650.0,154.1071,154.4559,154.046,154.4036,14650.0
2019-05-06 09:45:00,177.09,177.33,176.9,177.11,69086.0,154.4297,154.639,154.264,154.4472,69086.0
2019-05-06 09:50:00,177.03,177.59,176.61,177.41,27924.0,154.3774,154.8657,154.0111,154.7088,27924.0
2019-05-06 09:55:00,177.46,178.17,177.43,178.1,27282.0,154.7524,155.3715,154.7262,155.3105,27282.0
2019-05-06 10:00:00,178.15,178.28,177.41,177.82,43157.0,155.3541,155.4674,154.7088,155.0663,43157.0
2019-05-06 10:05:00,177.7,178.31,177.7,178.31,13283.0,154.9617,155.4936,154.9617,155.4936,13283.0
2019-05-06 10:10:00,178.28,178.28,177.8,178.05,24049.0,155.4674,155.4674,155.0489,155.2669,24049.0
2019-05-06 10:15:00,178.07,178.47,178.06,178.35,22763.0,155.2843,155.6331,155.2756,155.5285,22763.0
2019-05-06 10:20:00,178.34,178.57,178.29,178.49,23592.0,155.5198,155.7203,155.4762,155.6506,23592.0
2019-05-06 10:25:00,178.51,178.55,177.91,178.0,23603.0,155.668,155.7029,155.1448,155.2233,23603.0
2019-05-06 10:30:00,178.0,178.03,177.75,178.01,13370.0,155.2233,155.2494,155.0053,155.232,13370.0
2019-05-06 10:35:00,178.0,178.37,177.98,178.16,22217.0,155.2233,155.5459,155.2058,155.3628,22217.0
2019-05-06 10:40:00,178.2,178.38,177.92,177.92,14398.0,155.3977,155.5547,155.1535,155.1535,14398.0
2019-05-06 10:45:00,177.95,178.19,177.76,178.08,14468.0,155.1797,155.389,155.014,155.293,14468.0
2019-05-06 10:50:00,178.06,178.67,178.01,178.4,21074.0,155.2756,155.8075,155.232,155.5721,21074.0
2019-05-06 10:55:00,178.39,178.55,178.29,178.46,17354.0,155.5634,155.7029,155.4762,155.6244,17354.0
2019-05-06 11:00:00,178.49,178.81,178.42,178.7,25561.0,155.6506,155.9296,155.5895,155.8337,25561.0
2019-05-06 11:05:00,178.69,178.92,178.65,178.83,26380.0,155.825,156.0256,155.7901,155.9471,26380.0
2019-05-06 11:10:00,178.87,179.03,178.74,178.99,17813.0,155.982,156.1215,155.8686,156.0866,17813.0
2019-05-06 11:15:00,178.99,179.14,178.83,179.14,15358.0,156.0866,156.2174,155.9471,156.2174,15358.0
2019-05-06 11:20:00,179.2,179.63,179.18,179.51,29069.0,156.2697,156.6447,156.2523,156.5401,29069.0
2019-05-06 11:25:00,179.5,179.6,179.27,179.51,54714.0,156.5313,156.6185,156.3308,156.5401,54714.0
2019-05-06 11:30:00,179.44,179.59,178.85,178.97,35546.0,156.479,156.6098,155.9645,156.0692,35546.0
2019-05-06 11:35:00,178.97,179.04,178.73,178.95,37498.0,156.0692,156.1302,155.8599,156.0517,37498.0
2019-05-06 11:40:00,178.96,179.03,178.85,178.85,16145.0,156.0604,156.1215,155.9645,155.9645,16145.0
2019-05-06 11:45:00,178.88,178.98,178.71,178.71,24271.0,155.9907,156.0779,155.8424,155.8424,24271.0
2019-05-06 11:50:00,178.67,178.67,178.25,178.25,13621.0,155.8075,155.8075,155.4413,155.4413,13621.0
2019-05-06 11:55:00,178.21,178.37,178.08,178.17,16858.0,155.4064,155.5459,155.293,155.3715,16858.0
2019-05-06 12:00:00,178.16,178.32,177.87,177.94,10458.0,155.3628,155.5023,155.1099,155.171,10458.0
2019-05-06 12:05:00,177.92,178.0,177.79,177.84,13017.0,155.1535,155.2233,155.0401,155.0837,13017.0
2019-05-06 12:10:00,177.87,177.89,177.68,177.81,9068.0,155.1099,155.1274,154.9442,155.0576,9068.0
2019-05-06 12:15:00,177.84,177.86,177.63,177.83,7171.0,155.0837,155.1012,154.9006,155.075,7171.0
2019-05-06 12:20:00,177.84,177.95,177.8,177.84,11725.0,155.0837,155.1797,155.0489,155.0837,11725.0
2019-05-06 12:25:00,177.84,178.03,177.66,177.66,63453.0,155.0837,155.2494,154.9268,154.9268,63453.0
2019-05-06 12:30:00,177.68,178.0,177.66,177.91,11591.0,154.9442,155.2233,154.9268,155.1448,11591.0
2019-05-06 12:35:00,177.91,177.93,177.83,177.85,9617.0,155.1448,155.1622,155.075,155.0925,9617.0
2019-05-06 12:40:00,177.83,177.96,177.83,177.86,7327.0,155.075,155.1884,155.075,155.1012,7327.0
2019-05-06 12:45:00,177.83,177.83,177.63,177.63,10896.0,155.075,155.075,154.9006,154.9006,10896.0
2019-05-06 12:50:00,177.63,177.89,177.57,177.88,11601.0,154.9006,155.1274,154.8483,155.1186,11601.0
2019-05-06 12:55:00,177.88,177.88,177.55,177.59,12072.0,155.1186,155.1186,154.8309,154.8657,12072.0
2019-05-06 13:00:00,177.54,177.59,177.26,177.47,14506.0,154.8221,154.8657,154.578,154.7611,14506.0
2019-05-06 13:05:00,177.47,177.58,177.41,177.45,20691.0,154.7611,154.857,154.7088,154.7437,20691.0
2019-05-06 13:10:00,177.42,177.64,177.42,177.5,16064.0,154.7175,154.9093,154.7175,154.7873,16064.0
2019-05-06 13:15:00,177.52,177.56,177.41,177.44,10556.0,154.8047,154.8396,154.7088,154.7349,10556.0
2019-05-06 13:20:00,177.42,177.58,177.41,177.5,10827.0,154.7175,154.857,154.7088,154.7873,10827.0
2019-05-06 13:25:00,177.48,177.63,177.48,177.61,12045.0,154.7698,154.9006,154.7698,154.8832,12045.0
2019-05-06 13:30:00,177.61,177.64,177.44,177.47,6166.0,154.8832,154.9093,154.7349,154.7611,6166.0
2019-05-06 13:35:00,177.44,177.46,177.27,177.28,24332.0,154.7349,154.7524,154.5867,154.5954,24332.0
2019-05-06 13:40:00,177.29,177.48,177.2,177.43,14048.0,154.6041,154.7698,154.5256,154.7262,14048.0
2019-05-06 13:45:00,177.41,177.45,177.32,177.4,5995.0,154.7088,154.7437,154.6303,154.7001,5995.0
2019-05-06 13:50:00,177.41,177.46,177.28,177.29,14997.0,154.7088,154.7524,154.5954,154.6041,14997.0
2019-05-06 13:55:00,177.27,177.52,177.22,177.47,17451.0,154.5867,154.8047,154.5431,154.7611,17451.0
2019-05-06 14:00:00,177.48,177.48,177.32,177.37,15520.0,154.7698,154.7698,154.6303,154.6739,15520.0
2019-05-06 14:05:00,177.35,177.44,177.3,177.37,11236.0,154.6564,154.7349,154.6128,154.6739,11236.0
2019-05-06 14:10:00,177.4,177.4,177.14,177.15,11189.0,154.7001,154.7001,154.4733,154.482,11189.0
2019-05-06 14:15:00,177.18,177.34,177.1,177.24,25723.0,154.5082,154.6477,154.4384,154.5605,25723.0
2019-05-06 14:20:00,177.25,177.31,177.16,177.18,10966.0,154.5692,154.6216,154.4908,154.5082,10966.0
2019-05-06 14:25:00,177.18,177.34,177.17,177.3,22003.0,154.5082,154.6477,154.4995,154.6128,22003.0
2019-05-06 14:30:00,177.3,177.44,177.3,177.43,23555.0,154.6128,154.7349,154.6128,154.7262,23555.0
2019-05-06 14:35:00,177.44,177.52,177.32,177.32,35573.0,154.7349,154.8047,154.6303,154.6303,35573.0
2019-05-06 14:40:00,177.33,177.43,177.23,177.25,26483.0,154.639,154.7262,154.5518,154.5692,26483.0
2019-05-06 14:45:00,177.23,177.42,177.17,177.38,38994.0,154.5518,154.7175,154.4995,154.6826,38994.0
2019-05-06 14:50:00,177.38,177.55,177.29,177.42,36424.0,154.6826,154.8309,154.6041,154.7175,36424.0
2019-05-06 14:55:00,177.42,177.44,177.31,177.38,23271.0,154.7175,154.7349,154.6216,154.6826,23271.0
2019-05-06 15:00:00,177.38,177.44,177.28,177.42,33542.0,154.6826,154.7349,154.5954,154.7175,33542.0
2019-05-06 15:05:00,177.43,177.5,177.34,177.49,36480.0,154.7262,154.7873,154.6477,154.7785,36480.0
2019-05-06 15:10:00,177.5,177.53,177.3,177.38,29267.0,154.7873,154.8134,154.6128,154.6826,29267.0
2019-05-06 15:15:00,177.39,177.6,177.38,177.45,40098.0,154.6913,154.8745,154.6826,154.7437,40098.0
2019-05-06 15:20:00,177.47,177.59,177.43,177.56,17544.0,154.7611,154.8657,154.7262,154.8396,17544.0
2019-05-06 15:25:00,177.55,177.64,177.49,177.52,46531.0,154.8309,154.9093,154.7785,154.8047,46531.0
2019-05-06 15:30:00,177.53,177.54,177.45,177.53,19585.0,154.8134,154.8221,154.7437,154.8134,19585.0
2019-05-06 15:35:00,177.53,177.62,177.5,177.55,35252.0,154.8134,154.8919,154.7873,154.8309,35252.0
2019-05-06 15:40:00,177.55,177.55,177.33,177.38,43242.0,154.8309,154.8309,154.639,154.6826,43242.0
2019-05-06 15:45:00,177.38,177.45,177.29,177.4,58618.0,154.6826,154.7437,154.6041,154.7001,58618.0
2019-05-06 15:50:00,177.4,177.62,177.4,177.44,35548.0,154.7001,154.8919,154.7001,154.7349,35548.0
2019-05-06 15:55:00,177.41,177.43,176.98,177.16,141220.0,154.7088,154.7262,154.3338,154.4908,141220.0
2019-05-07 09:30:00,174.84,175.42,174.54,174.89,69270.0,152.4676,152.9734,152.206,152.5112,69270.0
2019-05-07 09:35:00,174.99,175.72,174.83,175.22,45370.0,152.5984,153.235,152.4589,152.799,45370.0
2019-05-07 09:40:00,175.22,175.61,174.99,175.01,20942.0,152.799,153.1391,152.5984,152.6159,20942.0
2019-05-07 09:45:00,175.09,175.33,174.61,174.8,34631.0,152.6856,152.8949,152.2671,152.4327,34631.0
2019-05-07 09:50:00,174.92,175.32,174.72,175.26,50091.0,152.5374,152.8862,152.363,152.8339,50091.0
2019-05-07 09:55:00,175.27,175.62,175.05,175.3,25468.0,152.8426,153.1478,152.6508,152.8688,25468.0
2019-05-07 10:00:00,175.28,175.35,174.51,174.61,27922.0,152.8513,152.9124,152.1799,152.2671,27922.0
2019-05-07 10:05:00,174.59,174.68,173.89,174.56,39000.0,152.2496,152.3281,151.6392,152.2235,39000.0
2019-05-07 10:10:00,174.5,174.5,173.82,174.09,43940.0,152.1711,152.1711,151.5781,151.8136,43940.0
2019-05-07 10:15:00,174.13,174.49,173.99,174.44,21141.0,151.8485,152.1624,151.7264,152.1188,21141.0
2019-05-07 10:20:00,174.48,174.54,174.28,174.3,47868.0,152.1537,152.206,151.9793,151.9967,47868.0
2019-05-07 10:25:00,174.28,174.7,174.17,174.7,53224.0,151.9793,152.3455,151.8834,152.3455,53224.0
2019-05-07 10:30:00,174.76,174.84,174.43,174.63,26298.0,152.3979,152.4676,152.1101,152.2845,26298.0
2019-05-07 10:35:00,174.61,174.8,174.18,174.33,24151.0,152.2671,152.4327,151.8921,152.0229,24151.0
2019-05-07 10:40:00,174.31,174.64,174.11,174.46,30340.0,152.0054,152.2932,151.831,152.1363,30340.0
2019-05-07 10:45:00,174.43,174.75,174.34,174.42,31411.0,152.1101,152.3891,152.0316,152.1014,31411.0
2019-05-07 10:50:00,174.43,174.62,174.25,174.62,20261.0,152.1101,152.2758,151.9531,152.2758,20261.0
2019-05-07 10:55:00,174.65,174.86,174.5,174.51,14326.0,152.3019,152.4851,152.1711,152.1799,14326.0
2019-05-07 11:00:00,174.55,174.56,174.25,174.39,22728.0,152.2147,152.2235,151.9531,152.0752,22728.0
2019-05-07 11:05:00,174.42,174.43,174.16,174.16,32137.0,152.1014,152.1101,151.8746,151.8746,32137.0
2019-05-07 11:10:00,174.16,174.46,173.97,174.34,46217.0,151.8746,152.1363,151.709,152.0316,46217.0
2019-05-07 11:15:00,174.38,174.53,174.14,174.24,29825.0,152.0665,152.1973,151.8572,151.9444,29825.0
2019-05-07 11:20:00,174.25,174.36,173.95,174.01,69596.0,151.9531,152.049,151.6915,151.7438,69596.0
2019-05-07 11:25:00,173.97,174.3,173.86,174.28,30526.0,151.709,151.9967,151.613,151.9793,30526.0
2019-05-07 11:30:00,174.29,174.41,174.16,174.17,37918.0,151.988,152.0926,151.8746,151.8834,37918.0
2019-05-07 11:35:00,174.15,174.22,173.56,173.92,15555.0,151.8659,151.927,151.3514,151.6653,15555.0
2019-05-07 11:40:00,173.95,174.21,173.59,173.73,14127.0,151.6915,151.9182,151.3776,151.4997,14127.0
2019-05-07 11:45:00,173.74,173.89,173.56,173.78,15687.0,151.5084,151.6392,151.3514,151.5433,15687.0
2019-05-07 11:50:00,173.79,173.79,173.45,173.49,26068.0,151.552,151.552,151.2555,151.2904,26068.0
2019-05-07 11:55:00,173.52,173.52,172.91,172.95,28224.0,151.3165,151.3165,150.7846,150.8195,28224.0
2019-05-07 12:00:00,172.92,173.03,172.75,172.82,26666.0,150.7933,150.8892,150.6451,150.7061,26666.0
2019-05-07 12:05:00,172.85,173.17,172.85,173.03,43284.0,150.7323,151.0113,150.7323,150.8892,43284.0
2019-05-07 12:10:00,173.08,173.18,172.79,172.79,64140.0,150.9328,151.02,150.6799,150.6799,64140.0
2019-05-07 12:15:00,172.79,172.88,172.69,172.81,33864.0,150.6799,150.7584,150.5927,150.6974,33864.0
2019-05-07 12:20:00,172.85,173.05,172.83,172.84,23294.0,150.7323,150.9067,150.7148,150.7235,23294.0
2019-05-07 12:25:00,172.82,173.26,172.82,173.19,29121.0,150.7061,151.0898,150.7061,151.0288,29121.0
2019-05-07 12:30:00,173.16,173.49,173.16,173.31,48580.0,151.0026,151.2904,151.0026,151.1334,48580.0
2019-05-07 12:35:00,173.31,173.73,173.3,173.69,91956.0,151.1334,151.4997,151.1247,151.4648,91956.0
2019-05-07 12:40:00,173.65,173.66,173.42,173.53,15516.0,151.4299,151.4386,151.2293,151.3253,15516.0
2019-05-07 12:45:00,173.5,173.67,173.45,173.62,13171.0,151.2991,151.4473,151.2555,151.4037,13171.0
2019-05-07 12:50:00,173.61,173.96,173.57,173.89,37288.0,151.395,151.7002,151.3601,151.6392,37288.0
2019-05-07 12:55:00,173.87,173.9,173.49,173.49,22815.0,151.6217,151.6479,151.2904,151.2904,22815.0
2019-05-07 13:00:00,173.47,173.51,173.13,173.15,17711.0,151.2729,151.3078,150.9764,150.9939,17711.0
2019-05-07 13:05:00,173.18,173.21,172.91,173.05,23957.0,151.02,151.0462,150.7846,150.9067,23957.0
2019-05-07 13:10:00,173.0,173.4,172.97,173.34,31364.0,150.8631,151.2119,150.8369,151.1596,31364.0
2019-05-07 13:15:00,173.33,173.33,173.0,173.08,24156.0,151.1508,151.1508,150.8631,150.9328,24156.0
2019-05-07 13:20:00,173.06,173.06,172.84,172.87,17839.0,150.9154,150.9154,150.7235,150.7497,17839.0
2019-05-07 13:25:00,172.84,172.87,172.66,172.81,34529.0,150.7235,150.7497,150.5666,150.6974,34529.0
2019-05-07 13:30:00,172.78,172.99,172.51,172.94,39164.0,150.6712,150.8544,150.4358,150.8107,39164.0
2019-05-07 13:35:00,172.94,172.95,172.68,172.83,22290.0,150.8107,150.8195,150.584,150.7148,22290.0
2019-05-07 13:40:00,172.74,172.82,172.33,172.34,30265.0,150.6363,150.7061,150.2788,150.2875,30265.0
2019-05-07 13:45:00,172.4,173.06,172.39,173.03,49813.0,150.3398,150.9154,150.3311,150.8892,49813.0
2019-05-07 13:50:00,173.08,173.38,173.03,173.3,26025.0,150.9328,151.1944,150.8892,151.1247,26025.0
2019-05-07 13:55:00,173.25,173.6,173.21,173.36,49484.0,151.0811,151.3863,151.0462,151.177,49484.0
2019-05-07 14:00:00,173.35,173.5,173.09,173.22,45706.0,151.1683,151.2991,150.9416,151.0549,45706.0
2019-05-07 14:05:00,173.22,173.61,173.11,173.55,64095.0,151.0549,151.395,150.959,151.3427,64095.0
2019-05-07 14:10:00,173.55,173.66,173.36,173.56,60450.0,151.3427,151.4386,151.177,151.3514,60450.0
2019-05-07 14:15:00,173.57,173.73,173.52,173.67,51740.0,151.3601,151.4997,151.3165,151.4473,51740.0
2019-05-07 14:20:00,173.68,173.93,173.47,173.47,42742.0,151.4561,151.6741,151.2729,151.2729,42742.0
2019-05-07 14:25:00,173.51,173.68,173.21,173.28,27759.0,151.3078,151.4561,151.0462,151.1072,27759.0
2019-05-07 14:30:00,173.31,173.47,173.1,173.25,41812.0,151.1334,151.2729,150.9503,151.0811,41812.0
2019-05-07 14:35:00,173.17,173.45,173.13,173.39,52787.0,151.0113,151.2555,150.9764,151.2032,52787.0
2019-05-07 14:40:00,173.43,173.74,173.41,173.44,27773.0,151.238,151.5084,151.2206,151.2468,27773.0
2019-05-07 14:45:00,173.49,173.66,173.4,173.45,54166.0,151.2904,151.4386,151.2119,151.2555,54166.0
2019-05-07 14:50:00,173.45,173.91,173.38,173.91,47083.0,151.2555,151.6566,151.1944,151.6566,47083.0
2019-05-07 14:55:00,173.93,174.05,173.76,173.77,21447.0,151.6741,151.7787,151.5258,151.5345,21447.0
2019-05-07 15:00:00,173.81,173.89,173.52,173.73,28678.0,151.5694,151.6392,151.3165,151.4997,28678.0
2019-05-07 15:05:00,173.76,173.86,173.55,173.83,66662.0,151.5258,151.613,151.3427,151.5869,66662.0
2019-05-07 15:10:00,173.82,174.06,173.76,174.04,20802.0,151.5781,151.7874,151.5258,151.77,20802.0
2019-05-07 15:15:00,174.02,174.18,173.7,173.77,39674.0,151.7526,151.8921,151.4735,151.5345,39674.0
2019-05-07 15:20:00,173.77,173.89,173.55,173.66,25089.0,151.5345,151.6392,151.3427,151.4386,25089.0
2019-05-07 15:25:00,173.65,173.75,173.41,173.5,33421.0,151.4299,151.5171,151.2206,151.2991,33421.0
2019-05-07 15:30:00,173.49,173.59,173.05,173.32,43241.0,151.2904,151.3776,150.9067,151.1421,43241.0
2019-05-07 15:35:00,173.36,173.41,172.94,173.15,61541.0,151.177,151.2206,150.8107,150.9939,61541.0
2019-05-07 15:40:00,173.11,173.8,173.1,173.78,55239.0,150.959,151.5607,150.9503,151.5433,55239.0
2019-05-07 15:45:00,173.79,174.08,173.79,174.05,50651.0,151.552,151.8049,151.552,151.7787,50651.0
2019-05-07 15:50:00,174.06,174.54,173.99,174.43,61370.0,151.7874,152.206,151.7264,152.1101,61370.0
2019-05-07 15:55:00,174.43,174.84,174.35,174.74,171637.0,152.1101,152.4676,152.0403,152.3804,171637.0
2019-05-08 09:30:00,174.88,175.21,174.54,175.0,65650.0,152.5025,152.7903,152.206,152.6072,65650.0
2019-05-08 09:35:00,175.0,175.64,175.0,175.27,42516.0,152.6072,153.1653,152.6072,152.8426,42516.0
2019-05-08 09:40:00,175.41,175.89,175.26,175.65,19634.0,152.9647,153.3833,152.8339,153.174,19634.0
2019-05-08 09:45:00,175.54,176.09,175.39,175.93,28507.0,153.0781,153.5577,152.9472,153.4182,28507.0
2019-05-08 09:50:00,175.85,176.03,175.68,175.88,37030.0,153.3484,153.5054,153.2001,153.3745,37030.0
2019-05-08 09:55:00,175.78,176.09,175.78,175.94,69719.0,153.2873,153.5577,153.2873,153.4269,69719.0
2019-05-08 10:00:00,176.04,176.13,175.81,175.95,9397.0,153.5141,153.5926,153.3135,153.4356,9397.0
2019-05-08 10:05:00,175.99,176.2,175.83,175.96,19816.0,153.4705,153.6536,153.3309,153.4443,19816.0
2019-05-08 10:10:00,175.96,175.96,175.65,175.85,30835.0,153.4443,153.4443,153.174,153.3484,30835.0
2019-05-08 10:15:00,175.8,176.15,175.77,176.09,8920.0,153.3048,153.61,153.2786,153.5577,8920.0
2019-05-08 10:20:00,176.16,176.17,175.76,176.07,8164.0,153.6187,153.6274,153.2699,153.5402,8164.0
2019-05-08 10:25:00,176.01,176.01,175.6,175.82,22017.0,153.4879,153.4879,153.1304,153.3222,22017.0
2019-05-08 10:30:00,175.88,175.88,175.34,175.38,27494.0,153.3745,153.3745,152.9036,152.9385,27494.0
2019-05-08 10:35:00,175.43,175.59,175.41,175.53,17890.0,152.9821,153.1217,152.9647,153.0693,17890.0
2019-05-08 10:40:00,175.5,175.85,175.42,175.73,8630.0,153.0432,153.3484,152.9734,153.2437,8630.0
2019-05-08 10:45:00,175.76,175.92,175.55,175.55,5167.0,153.2699,153.4094,153.0868,153.0868,5167.0
2019-05-08 10:50:00,175.59,175.74,175.56,175.65,7045.0,153.1217,153.2525,153.0955,153.174,7045.0
2019-05-08 10:55:00,175.67,176.27,175.42,176.25,20014.0,153.1914,153.7146,152.9734,153.6972,20014.0
2019-05-08 11:00:00,176.26,176.82,176.14,176.59,19373.0,153.7059,154.1943,153.6013,153.9937,19373.0
2019-05-08 11:05:00,176.58,176.94,176.55,176.67,8811.0,153.985,154.2989,153.9588,154.0635,8811.0
2019-05-08 11:10:00,176.71,177.06,176.67,176.97,17390.0,154.0983,154.4036,154.0635,154.3251,17390.0
2019-05-08 11:15:00,176.97,177.09,176.71,176.73,10786.0,154.3251,154.4297,154.0983,154.1158,10786.0
2019-05-08 11:20:00,176.76,176.91,176.56,176.86,10115.0,154.1419,154.2728,153.9675,154.2291,10115.0
2019-05-08 11:25:00,176.85,176.88,176.63,176.72,15340.0,154.2204,154.2466,154.0286,154.1071,15340.0
2019-05-08 11:30:00,176.8,177.04,176.51,176.56,41560.0,154.1768,154.3861,153.9239,153.9675,41560.0
2019-05-08 11:35:00,176.55,176.68,176.16,176.32,13132.0,153.9588,154.0722,153.6187,153.7582,13132.0
2019-05-08 11:40:00,176.24,176.4,176.18,176.4,9906.0,153.6885,153.828,153.6362,153.828,9906.0
2019-05-08 11:45:00,176.37,176.75,176.32,176.74,5210.0,153.8018,154.1332,153.7582,154.1245,5210.0
2019-05-08 11:50:00,176.72,176.81,176.67,176.8,7068.0,154.1071,154.1855,154.0635,154.1768,7068.0
2019-05-08 11:55:00,176.8,177.05,176.72,176.72,14276.0,154.1768,154.3948,154.1071,154.1071,14276.0
2019-05-08 12:00:00,176.72,176.87,176.48,176.52,10483.0,154.1071,154.2379,153.8978,153.9327,10483.0
2019-05-08 12:05:00,176.57,176.69,176.42,176.53,14441.0,153.9763,154.0809,153.8455,153.9414,14441.0
2019-05-08 12:10:00,176.55,176.59,176.38,176.4,8848.0,153.9588,153.9937,153.8106,153.828,8848.0
2019-05-08 12:15:00,176.39,176.62,176.39,176.59,9075.0,153.8193,154.0199,153.8193,153.9937,9075.0
2019-05-08 12:20:00,176.59,176.69,176.5,176.69,10407.0,153.9937,154.0809,153.9152,154.0809,10407.0
2019-05-08 12:25:00,176.69,176.89,176.61,176.8,7393.0,154.0809,154.2553,154.0111,154.1768,7393.0
2019-05-08 12:30:00,176.77,176.85,176.63,176.82,7649.0,154.1507,154.2204,154.0286,154.1943,7649.0
2019-05-08 12:35:00,176.82,176.82,176.63,176.73,13717.0,154.1943,154.1943,154.0286,154.1158,13717.0
2019-05-08 12:40:00,176.71,176.95,176.7,176.94,12218.0,154.0983,154.3076,154.0896,154.2989,12218.0
2019-05-08 12:45:00,176.99,177.14,176.85,176.85,7233.0,154.3425,154.4733,154.2204,154.2204,7233.0
2019-05-08 12:50:00,176.91,177.02,176.79,177.0,11982.0,154.2728,154.3687,154.1681,154.3512,11982.0
2019-05-08 12:55:00,177.01,177.07,176.85,176.95,7982.0,154.36,154.4123,154.2204,154.3076,7982.0
2019-05-08 13:00:00,176.99,177.1,176.91,177.05,7030.0,154.3425,154.4384,154.2728,154.3948,7030.0
2019-05-08 13:05:00,177.07,177.13,176.87,176.87,7011.0,154.4123,154.4646,154.2379,154.2379,7011.0
2019-05-08 13:10:00,176.81,176.93,176.75,176.9,15788.0,154.1855,154.2902,154.1332,154.264,15788.0
2019-05-08 13:15:00,176.93,176.97,176.88,176.93,12191.0,154.2902,154.3251,154.2466,154.2902,12191.0
2019-05-08 13:20:00,176.89,177.07,176.88,177.01,5699.0,154.2553,154.4123,154.2466,154.36,5699.0
2019-05-08 13:25:00,176.99,177.13,176.98,177.07,6489.0,154.3425,154.4646,154.3338,154.4123,6489.0
2019-05-08 13:30:00,177.09,177.17,176.96,177.12,10264.0,154.4297,154.4995,154.3164,154.4559,10264.0
2019-05-08 13:35:00,177.12,177.14,176.92,177.09,12693.0,154.4559,154.4733,154.2815,154.4297,12693.0
2019-05-08 13:40:00,177.07,177.11,176.98,177.11,4355.0,154.4123,154.4472,154.3338,154.4472,4355.0
2019-05-08 13:45:00,177.14,177.15,176.89,176.95,9416.0,154.4733,154.482,154.2553,154.3076,9416.0
2019-05-08 13:50:00,176.97,177.1,176.91,176.92,5362.0,154.3251,154.4384,154.2728,154.2815,5362.0
2019-05-08 13:55:00,176.92,177.05,176.86,176.86,8217.0,154.2815,154.3948,154.2291,154.2291,8217.0
2019-05-08 14:00:00,176.89,176.93,176.83,176.83,10413.0,154.2553,154.2902,154.203,154.203,10413.0
2019-05-08 14:05:00,176.81,176.81,176.58,176.68,14423.0,154.1855,154.1855,153.985,154.0722,14423.0
2019-05-08 14:10:00,176.65,176.71,176.38,176.38,9901.0,154.046,154.0983,153.8106,153.8106,9901.0
2019-05-08 14:15:00,176.41,176.7,176.41,176.61,11849.0,153.8367,154.0896,153.8367,154.0111,11849.0
2019-05-08 14:20:00,176.56,176.59,176.43,176.55,9847.0,153.9675,153.9937,153.8542,153.9588,9847.0
2019-05-08 14:25:00,176.57,176.72,176.51,176.72,9079.0,153.9763,154.1071,153.9239,154.1071,9079.0
2019-05-08 14:30:00,176.75,177.03,176.75,176.96,20093.0,154.1332,154.3774,154.1332,154.3164,20093.0
2019-05-08 14:35:00,176.9,176.9,176.72,176.81,11070.0,154.264,154.264,154.1071,154.1855,11070.0
2019-05-08 14:40:00,176.84,176.92,176.8,176.87,9804.0,154.2117,154.2815,154.1768,154.2379,9804.0
2019-05-08 14:45:00,176.9,176.9,176.7,176.82,11577.0,154.264,154.264,154.0896,154.1943,11577.0
2019-05-08 14:50:00,176.82,176.93,176.8,176.9,28452.0,154.1943,154.2902,154.1768,154.264,28452.0
2019-05-08 14:55:00,176.88,176.88,176.54,176.57,17572.0,154.2466,154.2466,153.9501,153.9763,17572.0
2019-05-08 15:00:00,176.63,176.82,176.54,176.68,33412.0,154.0286,154.1943,153.9501,154.0722,33412.0
2019-05-08 15:05:00,176.68,176.72,176.62,176.66,11938.0,154.0722,154.1071,154.0199,154.0547,11938.0
2019-05-08 15:10:00,176.67,176.72,176.54,176.71,8773.0,154.0635,154.1071,153.9501,154.0983,8773.0
2019-05-08 15:15:00,176.71,176.88,176.64,176.82,15766.0,154.0983,154.2466,154.0373,154.1943,15766.0
2019-05-08 15:20:00,176.83,176.94,176.82,176.85,20110.0,154.203,154.2989,154.1943,154.2204,20110.0
2019-05-08 15:25:00,176.83,176.89,176.74,176.8,22915.0,154.203,154.2553,154.1245,154.1768,22915.0
2019-05-08 15:30:00,176.8,176.9,176.64,176.65,27885.0,154.1768,154.264,154.0373,154.046,27885.0
2019-05-08 15:35:00,176.65,176.77,176.62,176.72,23091.0,154.046,154.1507,154.0199,154.1071,23091.0
2019-05-08 15:40:00,176.7,176.7,176.44,176.47,29931.0,154.0896,154.0896,153.8629,153.8891,29931.0
2019-05-08 15:45:00,176.44,176.47,176.02,176.02,41673.0,153.8629,153.8891,153.4966,153.4966,41673.0
2019-05-08 15:50:00,176.04,176.04,175.69,175.73,54951.0,153.5141,153.5141,153.2089,153.2437,54951.0
2019-05-08 15:55:00,175.71,175.74,175.47,175.62,96727.0,153.2263,153.2525,153.017,153.1478,96727.0
2019-05-09 09:30:00,174.0,174.4,172.71,174.38,86568.0,151.7351,152.0839,150.6102,152.0665,86568.0
2019-05-09 09:35:00,174.4,174.77,174.11,174.56,24602.0,152.0839,152.4066,151.831,152.2235,24602.0
2019-05-09 09:40:00,174.56,174.56,173.61,173.66,27150.0,152.2235,152.2235,151.395,151.4386,27150.0
2019-05-09 09:45:00,173.58,173.75,173.35,173.42,36939.0,151.3689,151.5171,151.1683,151.2293,36939.0
2019-05-09 09:50:00,173.39,173.39,172.9,173.07,23646.0,151.2032,151.2032,150.7759,150.9241,23646.0
2019-05-09 09:55:00,173.12,174.48,173.08,174.37,30882.0,150.9677,152.1537,150.9328,152.0578,30882.0
2019-05-09 10:00:00,174.23,174.26,173.87,173.99,22145.0,151.9357,151.9618,151.6217,151.7264,22145.0
2019-05-09 10:05:00,174.03,174.39,173.98,174.29,19822.0,151.7613,152.0752,151.7177,151.988,19822.0
2019-05-09 10:10:00,174.26,174.36,174.12,174.31,14077.0,151.9618,152.049,151.8398,152.0054,14077.0
2019-05-09 10:15:00,174.37,174.48,173.97,173.97,15788.0,152.0578,152.1537,151.709,151.709,15788.0
2019-05-09 10:20:00,173.96,174.11,173.39,173.51,12737.0,151.7002,151.831,151.2032,151.3078,12737.0
2019-05-09 10:25:00,173.49,173.91,173.47,173.8,18750.0,151.2904,151.6566,151.2729,151.5607,18750.0
2019-05-09 10:30:00,173.79,173.79,173.46,173.72,15025.0,151.552,151.552,151.2642,151.4909,15025.0
2019-05-09 10:35:00,173.76,173.79,173.49,173.62,26444.0,151.5258,151.552,151.2904,151.4037,26444.0
2019-05-09 10:40:00,173.66,174.22,173.61,173.99,12795.0,151.4386,151.927,151.395,151.7264,12795.0
2019-05-09 10:45:00,173.97,174.29,173.88,174.18,9860.0,151.709,151.988,151.6305,151.8921,9860.0
2019-05-09 10:50:00,174.18,174.62,174.03,174.59,21604.0,151.8921,152.2758,151.7613,152.2496,21604.0
2019-05-09 10:55:00,174.63,174.67,174.2,174.38,26727.0,152.2845,152.3194,151.9095,152.0665,26727.0
2019-05-09 11:00:00,174.37,174.4,174.1,174.24,22173.0,152.0578,152.0839,151.8223,151.9444,22173.0
2019-05-09 11:05:00,174.21,174.21,173.64,173.64,15678.0,151.9182,151.9182,151.4212,151.4212,15678.0
2019-05-09 11:10:00,173.75,174.09,173.48,174.09,14219.0,151.5171,151.8136,151.2817,151.8136,14219.0
2019-05-09 11:15:00,174.01,174.08,173.64,173.7,15335.0,151.7438,151.8049,151.4212,151.4735,15335.0
2019-05-09 11:20:00,173.7,173.71,173.36,173.42,10062.0,151.4735,151.4822,151.177,151.2293,10062.0
2019-05-09 11:25:00,173.46,173.61,172.93,173.0,31625.0,151.2642,151.395,150.802,150.8631,31625.0
2019-05-09 11:30:00,173.03,173.7,173.0,173.65,16366.0,150.8892,151.4735,150.8631,151.4299,16366.0
2019-05-09 11:35:00,173.69,173.89,173.65,173.65,7501.0,151.4648,151.6392,151.4299,151.4299,7501.0
2019-05-09 11:40:00,173.67,173.85,173.52,173.83,9485.0,151.4473,151.6043,151.3165,151.5869,9485.0
2019-05-09 11:45:00,173.82,174.04,173.71,174.04,12702.0,151.5781,151.77,151.4822,151.77,12702.0
2019-05-09 11:50:00,174.09,174.17,173.77,174.13,7513.0,151.8136,151.8834,151.5345,151.8485,7513.0
2019-05-09 11:55:00,174.18,174.26,173.93,174.12,8429.0,151.8921,151.9618,151.6741,151.8398,8429.0
2019-05-09 12:00:00,174.14,174.15,173.78,173.83,9261.0,151.8572,151.8659,151.5433,151.5869,9261.0
2019-05-09 12:05:00,173.86,174.11,173.77,174.06,10775.0,151.613,151.831,151.5345,151.7874,10775.0
2019-05-09 12:10:00,174.11,174.41,174.08,174.33,14002.0,151.831,152.0926,151.8049,152.0229,14002.0
2019-05-09 12:15:00,174.27,174.37,174.11,174.22,11316.0,151.9706,152.0578,151.831,151.927,11316.0
2019-05-09 12:20:00,174.19,174.34,174.14,174.2,10166.0,151.9008,152.0316,151.8572,151.9095,10166.0
2019-05-09 12:25:00,174.15,174.72,174.14,174.71,29033.0,151.8659,152.363,151.8572,152.3543,29033.0
2019-05-09 12:30:00,174.79,174.94,174.53,174.65,32094.0,152.424,152.5548,152.1973,152.3019,32094.0
2019-05-09 12:35:00,174.71,175.23,174.71,175.13,23294.0,152.3543,152.8077,152.3543,152.7205,23294.0
2019-05-09 12:40:00,175.14,175.49,174.78,174.88,20979.0,152.7292,153.0345,152.4153,152.5025,20979.0
2019-05-09 12:45:00,174.85,174.99,174.5,174.8,7800.0,152.4763,152.5984,152.1711,152.4327,7800.0
2019-05-09 12:50:00,174.86,175.12,174.73,175.07,6041.0,152.4851,152.7118,152.3717,152.6682,6041.0
2019-05-09 12:55:00,175.05,175.05,174.83,174.87,9149.0,152.6508,152.6508,152.4589,152.4938,9149.0
2019-05-09 13:00:00,175.02,175.32,174.99,175.17,11567.0,152.6246,152.8862,152.5984,152.7554,11567.0
2019-05-09 13:05:00,175.16,175.21,174.91,174.96,6626.0,152.7467,152.7903,152.5287,152.5723,6626.0
2019-05-09 13:10:00,174.97,175.36,174.87,175.35,8988.0,152.581,152.9211,152.4938,152.9124,8988.0
2019-05-09 13:15:00,175.39,175.5,175.06,175.15,9030.0,152.9472,153.0432,152.6595,152.738,9030.0
2019-05-09 13:20:00,175.14,175.27,175.03,175.14,6683.0,152.7292,152.8426,152.6333,152.7292,6683.0
2019-05-09 13:25:00,175.17,175.27,175.06,175.19,7466.0,152.7554,152.8426,152.6595,152.7728,7466.0
2019-05-09 13:30:00,175.26,175.26,175.04,175.15,5397.0,152.8339,152.8339,152.642,152.738,5397.0
2019-05-09 13:35:00,175.15,175.42,175.05,175.42,6870.0,152.738,152.9734,152.6508,152.9734,6870.0
2019-05-09 13:40:00,175.44,175.56,175.37,175.51,6533.0,152.9909,153.0955,152.9298,153.0519,6533.0
2019-05-09 13:45:00,175.55,175.98,175.5,175.89,9351.0,153.0868,153.4618,153.0432,153.3833,9351.0
2019-05-09 13:50:00,175.89,175.89,175.41,175.48,13713.0,153.3833,153.3833,152.9647,153.0257,13713.0
2019-05-09 13:55:00,175.46,175.58,175.32,175.52,6893.0,153.0083,153.1129,152.8862,153.0606,6893.0
2019-05-09 14:00:00,175.55,175.73,175.4,175.4,7509.0,153.0868,153.2437,152.956,152.956,7509.0
2019-05-09 14:05:00,175.4,175.57,175.26,175.37,8053.0,152.956,153.1042,152.8339,152.9298,8053.0
2019-05-09 14:10:00,175.44,175.53,175.25,175.46,7423.0,152.9909,153.0693,152.8252,153.0083,7423.0
2019-05-09 14:15:00,175.49,175.82,175.46,175.81,14608.0,153.0345,153.3222,153.0083,153.3135,14608.0
2019-05-09 14:20:00,175.84,176.05,175.82,175.86,17824.0,153.3397,153.5228,153.3222,153.3571,17824.0
2019-05-09 14:25:00,175.85,175.9,175.61,175.66,5458.0,153.3484,153.392,153.1391,153.1827,5458.0
2019-05-09 14:30:00,175.71,175.81,175.64,175.69,10375.0,153.2263,153.3135,153.1653,153.2089,10375.0
2019-05-09 14:35:00,175.72,175.87,175.72,175.73,5257.0,153.235,153.3658,153.235,153.2437,5257.0
2019-05-09 14:40:00,175.78,176.03,175.75,175.85,8416.0,153.2873,153.5054,153.2612,153.3484,8416.0
2019-05-09 14:45:00,175.79,175.84,175.69,175.72,8814.0,153.2961,153.3397,153.2089,153.235,8814.0
2019-05-09 14:50:00,175.75,175.93,175.7,175.81,8347.0,153.2612,153.4182,153.2176,153.3135,8347.0
2019-05-09 14:55:00,175.79,175.81,175.3,175.33,11795.0,153.2961,153.3135,152.8688,152.8949,11795.0
2019-05-09 15:00:00,175.3,175.39,175.03,175.14,15516.0,152.8688,152.9472,152.6333,152.7292,15516.0
2019-05-09 15:05:00,175.17,175.2,174.68,174.71,16301.0,152.7554,152.7816,152.3281,152.3543,16301.0
2019-05-09 15:10:00,174.7,174.84,174.67,174.82,14099.0,152.3455,152.4676,152.3194,152.4502,14099.0
2019-05-09 15:15:00,174.82,174.92,174.69,174.89,12061.0,152.4502,152.5374,152.3368,152.5112,12061.0
2019-05-09 15:20:00,174.91,174.98,174.72,174.8,13246.0,152.5287,152.5897,152.363,152.4327,13246.0
2019-05-09 15:25:00,174.83,175.26,174.82,175.22,17175.0,152.4589,152.8339,152.4502,152.799,17175.0
2019-05-09 15:30:00,175.25,175.46,175.2,175.36,17034.0,152.8252,153.0083,152.7816,152.9211,17034.0
2019-05-09 15:35:00,175.37,175.57,175.27,175.56,20255.0,152.9298,153.1042,152.8426,153.0955,20255.0
2019-05-09 15:40:00,175.55,175.57,175.13,175.26,20641.0,153.0868,153.1042,152.7205,152.8339,20641.0
2019-05-09 15:45:00,175.28,175.45,175.06,175.08,20498.0,152.8513,152.9996,152.6595,152.6769,20498.0
2019-05-09 15:50:00,175.05,175.44,175.05,175.4,36294.0,152.6508,152.9909,152.6508,152.956,36294.0
2019-05-09 15:55:00,175.35,175.68,175.34,175.63,106701.0,152.9124,153.2001,152.9036,153.1565,106701.0
2019-05-10 09:30:00,174.33,175.37,174.14,174.49,40724.0,152.0229,152.9298,151.8572,152.1624,40724.0
2019-05-10 09:35:00,174.52,174.52,174.1,174.3,22313.0,152.1886,152.1886,151.8223,151.9967,22313.0
2019-05-10 09:40:00,174.3,174.53,173.99,174.42,22979.0,151.9967,152.1973,151.7264,152.1014,22979.0
2019-05-10 09:45:00,174.53,174.9,174.53,174.53,12643.0,152.1973,152.5199,152.1973,152.1973,12643.0
2019-05-10 09:50:00,174.48,174.56,174.21,174.39,13635.0,152.1537,152.2235,151.9182,152.0752,13635.0
2019-05-10 09:55:00,174.47,174.47,173.94,174.0,13878.0,152.145,152.145,151.6828,151.7351,13878.0
2019-05-10 10:00:00,174.0,174.04,173.6,173.83,12794.0,151.7351,151.77,151.3863,151.5869,12794.0
2019-05-10 10:05:00,173.82,173.85,173.47,173.57,17581.0,151.5781,151.6043,151.2729,151.3601,17581.0
2019-05-10 10:10:00,173.53,173.61,173.4,173.52,18252.0,151.3253,151.395,151.2119,151.3165,18252.0
2019-05-10 10:15:00,173.48,173.52,172.89,173.52,58280.0,151.2817,151.3165,150.7671,151.3165,58280.0
2019-05-10 10:20:00,173.53,173.66,172.98,173.08,138572.0,151.3253,151.4386,150.8456,150.9328,138572.0
2019-05-10 10:25:00,173.12,173.61,173.04,173.43,25122.0,150.9677,151.395,150.898,151.238,25122.0
2019-05-10 10:30:00,173.39,173.48,172.88,172.88,31012.0,151.2032,151.2817,150.7584,150.7584,31012.0
2019-05-10 10:35:00,172.89,172.89,172.62,172.89,25725.0,150.7671,150.7671,150.5317,150.7671,25725.0
2019-05-10 10:40:00,172.89,172.89,172.12,172.47,43289.0,150.7671,150.7671,150.0957,150.4009,43289.0
2019-05-10 10:45:00,172.4,172.68,172.22,172.27,22494.0,150.3398,150.584,150.1829,150.2265,22494.0
2019-05-10 10:50:00,172.27,172.63,172.27,172.5,32158.0,150.2265,150.5404,150.2265,150.4271,32158.0
2019-05-10 10:55:00,172.46,172.73,172.42,172.42,20422.0,150.3922,150.6276,150.3573,150.3573,20422.0
2019-05-10 11:00:00,172.46,172.52,171.85,172.21,41642.0,150.3922,150.4445,149.8602,150.1742,41642.0
2019-05-10 11:05:00,172.24,172.61,172.18,172.44,22156.0,150.2003,150.523,150.148,150.3747,22156.0
2019-05-10 11:10:00,172.42,172.6,172.37,172.51,13535.0,150.3573,150.5143,150.3137,150.4358,13535.0
2019-05-10 11:15:00,172.57,172.78,172.34,172.71,25577.0,150.4881,150.6712,150.2875,150.6102,25577.0
2019-05-10 11:20:00,172.81,172.97,172.68,172.84,14191.0,150.6974,150.8369,150.584,150.7235,14191.0
2019-05-10 11:25:00,172.82,172.82,172.48,172.48,16479.0,150.7061,150.7061,150.4096,150.4096,16479.0
2019-05-10 11:30:00,172.47,172.47,172.13,172.19,12188.0,150.4009,150.4009,150.1044,150.1567,12188.0
2019-05-10 11:35:00,172.22,172.85,172.2,172.74,20010.0,150.1829,150.7323,150.1654,150.6363,20010.0
2019-05-10 11:40:00,172.7,172.75,172.25,172.47,9994.0,150.6015,150.6451,150.209,150.4009,9994.0
2019-05-10 11:45:00,172.43,172.43,171.92,171.92,20432.0,150.366,150.366,149.9213,149.9213,20432.0
2019-05-10 11:50:00,171.9,172.5,171.81,172.5,34186.0,149.9038,150.4271,149.8253,150.4271,34186.0
2019-05-10 11:55:00,172.46,172.73,172.3,172.5,26375.0,150.3922,150.6276,150.2526,150.4271,26375.0
2019-05-10 12:00:00,172.68,173.05,172.68,172.85,46332.0,150.584,150.9067,150.584,150.7323,46332.0
2019-05-10 12:05:00,172.8,172.85,172.49,172.56,12890.0,150.6887,150.7323,150.4183,150.4794,12890.0
2019-05-10 12:10:00,172.55,173.2,172.55,173.1,10525.0,150.4707,151.0375,150.4707,150.9503,10525.0
2019-05-10 12:15:00,173.2,173.49,173.16,173.35,24636.0,151.0375,151.2904,151.0026,151.1683,24636.0
2019-05-10 12:20:00,173.32,173.46,173.14,173.26,15811.0,151.1421,151.2642,150.9852,151.0898,15811.0
2019-05-10 12:25:00,173.29,173.66,173.2,173.65,15154.0,151.116,151.4386,151.0375,151.4299,15154.0
2019-05-10 12:30:00,173.64,174.03,173.58,173.98,22358.0,151.4212,151.7613,151.3689,151.7177,22358.0
2019-05-10 12:35:00,173.97,174.16,173.87,173.95,12674.0,151.709,151.8746,151.6217,151.6915,12674.0
2019-05-10 12:40:00,174.03,174.11,173.81,174.11,9891.0,151.7613,151.831,151.5694,151.831,9891.0
2019-05-10 12:45:00,174.09,174.09,173.73,173.73,9186.0,151.8136,151.8136,151.4997,151.4997,9186.0
2019-05-10 12:50:00,173.75,174.28,173.74,174.28,15407.0,151.5171,151.9793,151.5084,151.9793,15407.0
2019-05-10 12:55:00,174.29,174.3,174.04,174.05,9394.0,151.988,151.9967,151.77,151.7787,9394.0
2019-05-10 13:00:00,174.06,174.47,173.93,174.4,17524.0,151.7874,152.145,151.6741,152.0839,17524.0
2019-05-10 13:05:00,174.39,174.43,174.18,174.25,12967.0,152.0752,152.1101,151.8921,151.9531,12967.0
2019-05-10 13:10:00,174.23,174.32,174.08,174.23,33140.0,151.9357,152.0142,151.8049,151.9357,33140.0
2019-05-10 13:15:00,174.27,174.53,173.99,174.38,38235.0,151.9706,152.1973,151.7264,152.0665,38235.0
2019-05-10 13:20:00,174.41,174.78,174.38,174.46,19608.0,152.0926,152.4153,152.0665,152.1363,19608.0
2019-05-10 13:25:00,174.46,174.53,174.3,174.3,26617.0,152.1363,152.1973,151.9967,151.9967,26617.0
2019-05-10 13:30:00,174.43,174.46,174.18,174.37,12907.0,152.1101,152.1363,151.8921,152.0578,12907.0
2019-05-10 13:35:00,174.45,174.47,174.24,174.24,9053.0,152.1275,152.145,151.9444,151.9444,9053.0
2019-05-10 13:40:00,174.25,174.45,174.25,174.4,7635.0,151.9531,152.1275,151.9531,152.0839,7635.0
2019-05-10 13:45:00,174.37,174.84,174.35,174.69,14468.0,152.0578,152.4676,152.0403,152.3368,14468.0
2019-05-10 13:50:00,174.69,174.84,174.62,174.67,9117.0,152.3368,152.4676,152.2758,152.3194,9117.0
2019-05-10 13:55:00,174.69,174.74,174.55,174.59,12103.0,152.3368,152.3804,152.2147,152.2496,12103.0
2019-05-10 14:00:00,174.65,174.89,174.62,174.84,22147.0,152.3019,152.5112,152.2758,152.4676,22147.0
2019-05-10 14:05:00,174.88,174.88,174.73,174.87,9546.0,152.5025,152.5025,152.3717,152.4938,9546.0
2019-05-10 14:10:00,174.88,174.91,174.59,174.59,9145.0,152.5025,152.5287,152.2496,152.2496,9145.0
2019-05-10 14:15:00,174.57,174.57,174.19,174.21,15492.0,152.2322,152.2322,151.9008,151.9182,15492.0
2019-05-10 14:20:00,174.24,174.5,174.2,174.3,14062.0,151.9444,152.1711,151.9095,151.9967,14062.0
2019-05-10 14:25:00,174.26,174.26,174.03,174.16,21375.0,151.9618,151.9618,151.7613,151.8746,21375.0
2019-05-10 14:30:00,174.16,174.36,174.16,174.36,16458.0,151.8746,152.049,151.8746,152.049,16458.0
2019-05-10 14:35:00,174.36,174.64,174.36,174.6,25027.0,152.049,152.2932,152.049,152.2583,25027.0
2019-05-10 14:40:00,174.6,174.8,174.59,174.69,12804.0,152.2583,152.4327,152.2496,152.3368,12804.0
2019-05-10 14:45:00,174.75,174.84,174.68,174.77,11919.0,152.3891,152.4676,152.3281,152.4066,11919.0
2019-05-10 14:50:00,174.79,175.26,174.79,175.08,19099.0,152.424,152.8339,152.424,152.6769,19099.0
2019-05-10 14:55:00,175.07,175.09,174.81,174.9,14820.0,152.6682,152.6856,152.4415,152.5199,14820.0
2019-05-10 15:00:00,174.86,175.21,174.86,175.21,28775.0,152.4851,152.7903,152.4851,152.7903,28775.0
2019-05-10 15:05:00,175.21,175.28,175.08,175.19,14541.0,152.7903,152.8513,152.6769,152.7728,14541.0
2019-05-10 15:10:00,175.19,175.35,175.06,175.3,16715.0,152.7728,152.9124,152.6595,152.8688,16715.0
2019-05-10 15:15:00,175.37,175.76,175.23,175.64,19184.0,152.9298,153.2699,152.8077,153.1653,19184.0
2019-05-10 15:20:00,175.64,176.02,175.63,175.87,24416.0,153.1653,153.4966,153.1565,153.3658,24416.0
2019-05-10 15:25:00,175.89,176.26,175.87,176.13,19978.0,153.3833,153.7059,153.3658,153.5926,19978.0
2019-05-10 15:30:00,176.08,176.11,175.57,175.6,37497.0,153.549,153.5751,153.1042,153.1304,37497.0
2019-05-10 15:35:00,175.57,175.64,175.37,175.44,19813.0,153.1042,153.1653,152.9298,152.9909,19813.0
2019-05-10 15:40:00,175.46,175.58,175.34,175.47,33496.0,153.0083,153.1129,152.9036,153.017,33496.0
2019-05-10 15:45:00,175.47,175.72,175.34,175.38,51081.0,153.017,153.235,152.9036,152.9385,51081.0
2019-05-10 15:50:00,175.39,175.58,175.36,175.46,63623.0,152.9472,153.1129,152.9211,153.0083,63623.0
2019-05-10 15:55:00,175.45,176.07,175.4,175.9,130582.0,152.9996,153.5402,152.956,153.392,130582.0
2019-05-13 09:30:00,172.38,172.62,171.72,172.31,131448.0,150.3224,150.5317,149.7469,150.2614,131448.0
2019-05-13 09:35:00,172.24,172.83,172.1,172.64,175545.0,150.2003,150.7148,150.0782,150.5491,175545.0
2019-05-13 09:40:00,172.71,173.37,172.71,172.99,43105.0,150.6102,151.1857,150.6102,150.8544,43105.0
2019-05-13 09:45:00,172.86,173.24,172.78,173.03,458776.0,150.741,151.0724,150.6712,150.8892,458776.0
2019-05-13 09:50:00,172.88,172.9,172.18,172.28,28274.0,150.7584,150.7759,150.148,150.2352,28274.0
2019-05-13 09:55:00,172.28,172.45,171.78,172.1,19058.0,150.2352,150.3834,149.7992,150.0782,19058.0
2019-05-13 10:00:00,172.1,172.21,171.72,171.88,14720.0,150.0782,150.1742,149.7469,149.8864,14720.0
2019-05-13 10:05:00,171.88,172.23,171.57,171.99,59814.0,149.8864,150.1916,149.6161,149.9823,59814.0
2019-05-13 10:10:00,171.91,172.02,171.79,171.95,11865.0,149.9125,150.0085,149.8079,149.9474,11865.0
2019-05-13 10:15:00,171.98,172.22,171.83,171.96,33934.0,149.9736,150.1829,149.8428,149.9561,33934.0
2019-05-13 10:20:00,171.99,172.07,171.63,171.93,19465.0,149.9823,150.0521,149.6684,149.93,19465.0
2019-05-13 10:25:00,171.94,172.01,171.63,171.88,16854.0,149.9387,149.9998,149.6684,149.8864,16854.0
2019-05-13 10:30:00,171.85,172.43,171.77,172.14,41508.0,149.8602,150.366,149.7905,150.1131,41508.0
2019-05-13 10:35:00,172.18,172.46,172.13,172.3,29528.0,150.148,150.3922,150.1044,150.2526,29528.0
2019-05-13 10:40:00,172.34,172.6,172.21,172.54,28539.0,150.2875,150.5143,150.1742,150.4619,28539.0
2019-05-13 10:45:00,172.57,172.58,172.15,172.16,13736.0,150.4881,150.4968,150.1218,150.1306,13736.0
2019-05-13 10:50:00,172.17,172.32,171.97,172.04,11145.0,150.1393,150.2701,149.9649,150.0259,11145.0
2019-05-13 10:55:00,172.04,172.13,171.79,172.12,11764.0,150.0259,150.1044,149.8079,150.0957,11764.0
2019-05-13 11:00:00,172.14,172.31,171.58,171.59,17957.0,150.1131,150.2614,149.6248,149.6335,17957.0
2019-05-13 11:05:00,171.65,172.05,171.65,171.81,14443.0,149.6858,150.0346,149.6858,149.8253,14443.0
2019-05-13 11:10:00,171.78,171.89,171.62,171.75,26543.0,149.7992,149.8951,149.6597,149.773,26543.0
2019-05-13 11:15:00,171.76,171.76,171.27,171.43,28116.0,149.7817,149.7817,149.3544,149.494,28116.0
2019-05-13 11:20:00,171.33,172.0,171.33,171.88,13826.0,149.4068,149.991,149.4068,149.8864,13826.0
2019-05-13 11:25:00,171.97,171.98,171.37,171.38,28641.0,149.9649,149.9736,149.4416,149.4504,28641.0
2019-05-13 11:30:00,171.43,171.59,171.19,171.48,85543.0,149.494,149.6335,149.2847,149.5376,85543.0
2019-05-13 11:35:00,171.45,171.45,170.9,171.11,47928.0,149.5114,149.5114,149.0318,149.2149,47928.0
2019-05-13 11:40:00,171.12,171.25,170.84,170.9,20810.0,149.2236,149.337,148.9795,149.0318,20810.0
2019-05-13 11:45:00,170.94,171.17,170.6,170.62,27066.0,149.0667,149.2672,148.7702,148.7876,27066.0
2019-05-13 11:50:00,170.64,170.75,170.44,170.54,16492.0,148.8051,148.901,148.6306,148.7179,16492.0
2019-05-13 11:55:00,170.53,171.03,170.52,170.98,24110.0,148.7091,149.1452,148.7004,149.1015,24110.0
2019-05-13 12:00:00,171.0,171.07,170.83,171.04,14229.0,149.119,149.18,148.9707,149.1539,14229.0
2019-05-13 12:05:00,171.04,171.18,170.72,170.8,18854.0,149.1539,149.276,148.8748,148.9446,18854.0
2019-05-13 12:10:00,170.83,170.91,170.68,170.72,10903.0,148.9707,149.0405,148.8399,148.8748,10903.0
2019-05-13 12:15:00,170.71,170.77,170.45,170.75,18428.0,148.8661,148.9184,148.6394,148.901,18428.0
2019-05-13 12:20:00,170.8,170.94,170.68,170.68,9630.0,148.9446,149.0667,148.8399,148.8399,9630.0
2019-05-13 12:25:00,170.65,170.74,170.44,170.6,13393.0,148.8138,148.8923,148.6306,148.7702,13393.0
2019-05-13 12:30:00,170.69,170.8,170.59,170.68,18779.0,148.8487,148.9446,148.7615,148.8399,18779.0
2019-05-13 12:35:00,170.75,170.96,170.75,170.81,9263.0,148.901,149.0841,148.901,148.9533,9263.0
2019-05-13 12:40:00,170.75,170.95,170.65,170.9,45289.0,148.901,149.0754,148.8138,149.0318,45289.0
2019-05-13 12:45:00,170.9,171.23,170.89,171.11,11891.0,149.0318,149.3196,149.0231,149.2149,11891.0
2019-05-13 12:50:00,171.16,171.17,170.65,170.68,14598.0,149.2585,149.2672,148.8138,148.8399,14598.0
2019-05-13 12:55:00,170.63,170.65,170.26,170.26,30004.0,148.7963,148.8138,148.4737,148.4737,30004.0
2019-05-13 13:00:00,170.26,170.41,170.14,170.2,11008.0,148.4737,148.6045,148.369,148.4214,11008.0
2019-05-13 13:05:00,170.23,170.48,170.23,170.3,12022.0,148.4475,148.6655,148.4475,148.5086,12022.0
2019-05-13 13:10:00,170.32,170.4,170.23,170.38,14683.0,148.526,148.5958,148.4475,148.5783,14683.0
2019-05-13 13:15:00,170.37,170.4,170.13,170.17,17040.0,148.5696,148.5958,148.3603,148.3952,17040.0
2019-05-13 13:20:00,170.18,170.37,170.13,170.35,12379.0,148.4039,148.5696,148.3603,148.5522,12379.0
2019-05-13 13:25:00,170.37,170.53,170.33,170.4,21446.0,148.5696,148.7091,148.5347,148.5958,21446.0
2019-05-13 13:30:00,170.4,170.62,170.31,170.45,10744.0,148.5958,148.7876,148.5173,148.6394,10744.0
2019-05-13 13:35:00,170.42,170.92,170.41,170.79,79682.0,148.6132,149.0492,148.6045,148.9359,79682.0
2019-05-13 13:40:00,170.82,170.98,170.65,170.74,26911.0,148.962,149.1015,148.8138,148.8923,26911.0
2019-05-13 13:45:00,170.7,170.76,170.52,170.69,16870.0,148.8574,148.9097,148.7004,148.8487,16870.0
2019-05-13 13:50:00,170.78,170.79,170.62,170.77,18416.0,148.9271,148.9359,148.7876,148.9184,18416.0
2019-05-13 13:55:00,170.77,170.87,170.74,170.75,9645.0,148.9184,149.0056,148.8923,148.901,9645.0
2019-05-13 14:00:00,170.75,170.84,170.66,170.81,17408.0,148.901,148.9795,148.8225,148.9533,17408.0
2019-05-13 14:05:00,170.82,171.09,170.72,170.81,16853.0,148.962,149.1975,148.8748,148.9533,16853.0
2019-05-13 14:10:00,170.84,170.84,170.51,170.6,21275.0,148.9795,148.9795,148.6917,148.7702,21275.0
2019-05-13 14:15:00,170.67,170.75,170.55,170.7,12006.0,148.8312,148.901,148.7266,148.8574,12006.0
2019-05-13 14:20:00,170.73,171.29,170.73,171.29,23297.0,148.8835,149.3719,148.8835,149.3719,23297.0
2019-05-13 14:25:00,171.32,172.01,171.32,171.65,26797.0,149.398,149.9998,149.398,149.6858,26797.0
2019-05-13 14:30:00,171.75,171.82,171.54,171.68,14772.0,149.773,149.8341,149.5899,149.712,14772.0
2019-05-13 14:35:00,171.74,171.94,171.61,171.8,7860.0,149.7643,149.9387,149.6509,149.8166,7860.0
2019-05-13 14:40:00,171.81,171.89,171.41,171.47,12713.0,149.8253,149.8951,149.4765,149.5288,12713.0
2019-05-13 14:45:00,171.59,172.0,171.59,172.0,9940.0,149.6335,149.991,149.6335,149.991,9940.0
2019-05-13 14:50:00,171.98,172.47,171.98,172.36,17099.0,149.9736,150.4009,149.9736,150.305,17099.0
2019-05-13 14:55:00,172.35,172.48,172.18,172.19,27637.0,150.2962,150.4096,150.148,150.1567,27637.0
2019-05-13 15:00:00,172.26,172.45,171.99,172.16,19585.0,150.2178,150.3834,149.9823,150.1306,19585.0
2019-05-13 15:05:00,172.14,172.52,172.07,172.27,14432.0,150.1131,150.4445,150.0521,150.2265,14432.0
2019-05-13 15:10:00,172.23,172.37,171.97,171.99,13692.0,150.1916,150.3137,149.9649,149.9823,13692.0
2019-05-13 15:15:00,171.99,172.02,171.65,171.7,18690.0,149.9823,150.0085,149.6858,149.7294,18690.0
2019-05-13 15:20:00,171.72,171.83,171.36,171.39,31954.0,149.7469,149.8428,149.4329,149.4591,31954.0
2019-05-13 15:25:00,171.39,171.56,171.28,171.37,17427.0,149.4591,149.6073,149.3632,149.4416,17427.0
2019-05-13 15:30:00,171.34,171.35,171.01,171.17,19128.0,149.4155,149.4242,149.1277,149.2672,19128.0
2019-05-13 15:35:00,171.17,171.22,170.93,171.13,27197.0,149.2672,149.3108,149.0579,149.2324,27197.0
2019-05-13 15:40:00,171.15,171.47,171.13,171.33,26443.0,149.2498,149.5288,149.2324,149.4068,26443.0
2019-05-13 15:45:00,171.36,171.59,171.34,171.53,29627.0,149.4329,149.6335,149.4155,149.5812,29627.0
2019-05-13 15:50:00,171.52,171.61,171.24,171.57,62454.0,149.5725,149.6509,149.3283,149.6161,62454.0
2019-05-13 15:55:00,171.55,171.93,171.43,171.72,143437.0,149.5986,149.93,149.494,149.7469,143437.0
2019-05-14 09:30:00,172.49,173.58,172.45,173.33,38107.0,150.4183,151.3689,150.3834,151.1508,38107.0
2019-05-14 09:35:00,173.33,173.84,173.18,173.46,27194.0,151.1508,151.5956,151.02,151.2642,27194.0
2019-05-14 09:40:00,173.35,173.73,173.19,173.7,20690.0,151.1683,151.4997,151.0288,151.4735,20690.0
2019-05-14 09:45:00,173.86,173.89,173.11,173.3,19709.0,151.613,151.6392,150.959,151.1247,19709.0
2019-05-14 09:50:00,173.23,173.53,173.04,173.53,16042.0,151.0636,151.3253,150.898,151.3253,16042.0
2019-05-14 09:55:00,173.51,173.77,173.35,173.44,26219.0,151.3078,151.5345,151.1683,151.2468,26219.0
2019-05-14 10:00:00,173.47,173.95,173.43,173.7,13162.0,151.2729,151.6915,151.238,151.4735,13162.0
2019-05-14 10:05:00,173.7,174.0,173.65,173.92,7376.0,151.4735,151.7351,151.4299,151.6653,7376.0
2019-05-14 10:10:00,174.0,174.27,173.88,174.1,28078.0,151.7351,151.9706,151.6305,151.8223,28078.0
2019-05-14 10:15:00,174.11,174.45,174.07,174.28,26060.0,151.831,152.1275,151.7962,151.9793,26060.0
2019-05-14 10:20:00,174.21,174.41,174.17,174.41,11498.0,151.9182,152.0926,151.8834,152.0926,11498.0
2019-05-14 10:25:00,174.39,174.79,174.37,174.75,21915.0,152.0752,152.424,152.0578,152.3891,21915.0
2019-05-14 10:30:00,174.75,174.93,174.66,174.66,28391.0,152.3891,152.5461,152.3107,152.3107,28391.0
2019-05-14 10:35:00,174.61,174.82,174.58,174.79,18928.0,152.2671,152.4502,152.2409,152.424,18928.0
2019-05-14 10:40:00,174.76,175.06,174.73,175.0,23891.0,152.3979,152.6595,152.3717,152.6072,23891.0
2019-05-14 10:45:00,174.96,175.19,174.9,174.91,18855.0,152.5723,152.7728,152.5199,152.5287,18855.0
2019-05-14 10:50:00,174.89,174.92,174.6,174.6,11942.0,152.5112,152.5374,152.2583,152.2583,11942.0
2019-05-14 10:55:00,174.64,174.73,174.55,174.62,11866.0,152.2932,152.3717,152.2147,152.2758,11866.0
2019-05-14 11:00:00,174.63,174.7,174.31,174.47,13973.0,152.2845,152.3455,152.0054,152.145,13973.0
2019-05-14 11:05:00,174.49,174.97,174.48,174.83,11021.0,152.1624,152.581,152.1537,152.4589,11021.0
2019-05-14 11:10:00,174.8,175.1,174.8,174.93,12342.0,152.4327,152.6944,152.4327,152.5461,12342.0
2019-05-14 11:15:00,174.86,174.9,174.74,174.87,10700.0,152.4851,152.5199,152.3804,152.4938,10700.0
2019-05-14 11:20:00,174.9,175.16,174.76,175.09,18121.0,152.5199,152.7467,152.3979,152.6856,18121.0
2019-05-14 11:25:00,175.05,175.23,175.04,175.05,8430.0,152.6508,152.8077,152.642,152.6508,8430.0
2019-05-14 11:30:00,175.05,175.11,174.94,175.03,16180.0,152.6508,152.7031,152.5548,152.6333,16180.0
2019-05-14 11:35:00,175.05,175.39,175.03,175.27,13707.0,152.6508,152.9472,152.6333,152.8426,13707.0
2019-05-14 11:40:00,175.27,175.33,175.07,175.21,18760.0,152.8426,152.8949,152.6682,152.7903,18760.0
2019-05-14 11:45:00,175.23,175.33,175.11,175.32,9806.0,152.8077,152.8949,152.7031,152.8862,9806.0
2019-05-14 11:50:00,175.36,175.4,175.19,175.3,12054.0,152.9211,152.956,152.7728,152.8688,12054.0
2019-05-14 11:55:00,175.34,175.43,175.19,175.37,24562.0,152.9036,152.9821,152.7728,152.9298,24562.0
2019-05-14 12:00:00,175.3,175.39,175.2,175.32,18255.0,152.8688,152.9472,152.7816,152.8862,18255.0
2019-05-14 12:05:00,175.36,175.37,175.11,175.15,10958.0,152.9211,152.9298,152.7031,152.738,10958.0
2019-05-14 12:10:00,175.12,175.32,175.07,175.18,18563.0,152.7118,152.8862,152.6682,152.7641,18563.0
2019-05-14 12:15:00,175.22,175.24,174.98,174.99,25994.0,152.799,152.8164,152.5897,152.5984,25994.0
2019-05-14 12:20:00,174.97,175.19,174.96,175.15,13013.0,152.581,152.7728,152.5723,152.738,13013.0
2019-05-14 12:25:00,175.17,175.25,175.06,175.06,12230.0,152.7554,152.8252,152.6595,152.6595,12230.0
2019-05-14 12:30:00,175.08,175.15,175.01,175.09,11017.0,152.6769,152.738,152.6159,152.6856,11017.0
2019-05-14 12:35:00,175.09,175.29,175.06,175.28,8297.0,152.6856,152.86,152.6595,152.8513,8297.0
2019-05-14 12:40:00,175.27,175.46,175.21,175.45,8450.0,152.8426,153.0083,152.7903,152.9996,8450.0
2019-05-14 12:45:00,175.46,175.5,175.3,175.5,13311.0,153.0083,153.0432,152.8688,153.0432,13311.0
2019-05-14 12:50:00,175.48,175.59,175.41,175.54,8234.0,153.0257,153.1217,152.9647,153.0781,8234.0
2019-05-14 12:55:00,175.57,175.59,175.41,175.41,12313.0,153.1042,153.1217,152.9647,152.9647,12313.0
2019-05-14 13:00:00,175.44,175.7,175.43,175.65,16345.0,152.9909,153.2176,152.9821,153.174,16345.0
2019-05-14 13:05:00,175.65,175.73,175.61,175.65,9031.0,153.174,153.2437,153.1391,153.174,9031.0
2019-05-14 13:10:00,175.67,175.96,175.67,175.89,15912.0,153.1914,153.4443,153.1914,153.3833,15912.0
2019-05-14 13:15:00,175.89,175.89,175.66,175.76,14144.0,153.3833,153.3833,153.1827,153.2699,14144.0
2019-05-14 13:20:00,175.75,176.04,175.75,176.01,15626.0,153.2612,153.5141,153.2612,153.4879,15626.0
2019-05-14 13:25:00,176.07,176.12,175.88,175.97,16257.0,153.5402,153.5838,153.3745,153.453,16257.0
2019-05-14 13:30:00,176.0,176.14,176.0,176.12,7464.0,153.4792,153.6013,153.4792,153.5838,7464.0
2019-05-14 13:35:00,176.11,176.19,176.07,176.15,18093.0,153.5751,153.6449,153.5402,153.61,18093.0
2019-05-14 13:40:00,176.15,176.16,175.93,176.02,21778.0,153.61,153.6187,153.4182,153.4966,21778.0
2019-05-14 13:45:00,176.03,176.07,175.92,176.07,13876.0,153.5054,153.5402,153.4094,153.5402,13876.0
2019-05-14 13:50:00,176.06,176.18,175.83,175.83,16071.0,153.5315,153.6362,153.3309,153.3309,16071.0
2019-05-14 13:55:00,175.83,175.84,175.64,175.64,17071.0,153.3309,153.3397,153.1653,153.1653,17071.0
2019-05-14 14:00:00,175.65,175.67,175.46,175.46,17661.0,153.174,153.1914,153.0083,153.0083,17661.0
2019-05-14 14:05:00,175.45,175.75,175.3,175.75,11830.0,152.9996,153.2612,152.8688,153.2612,11830.0
2019-05-14 14:10:00,175.77,175.85,175.7,175.83,11136.0,153.2786,153.3484,153.2176,153.3309,11136.0
2019-05-14 14:15:00,175.84,176.01,175.81,176.01,23993.0,153.3397,153.4879,153.3135,153.4879,23993.0
2019-05-14 14:20:00,176.01,176.14,175.89,175.9,30388.0,153.4879,153.6013,153.3833,153.392,30388.0
2019-05-14 14:25:00,175.9,176.06,175.88,175.99,39009.0,153.392,153.5315,153.3745,153.4705,39009.0
2019-05-14 14:30:00,175.99,176.03,175.75,175.87,42095.0,153.4705,153.5054,153.2612,153.3658,42095.0
2019-05-14 14:35:00,175.83,175.92,175.82,175.83,22089.0,153.3309,153.4094,153.3222,153.3309,22089.0
2019-05-14 14:40:00,175.84,175.86,175.75,175.81,19061.0,153.3397,153.3571,153.2612,153.3135,19061.0
2019-05-14 14:45:00,175.8,175.8,175.42,175.5,21590.0,153.3048,153.3048,152.9734,153.0432,21590.0
2019-05-14 14:50:00,175.47,175.48,175.21,175.33,30576.0,153.017,153.0257,152.7903,152.8949,30576.0
2019-05-14 14:55:00,175.35,175.63,175.35,175.58,14118.0,152.9124,153.1565,152.9124,153.1129,14118.0
2019-05-14 15:00:00,175.54,175.68,175.47,175.59,23761.0,153.0781,153.2001,153.017,153.1217,23761.0
2019-05-14 15:05:00,175.6,175.8,175.5,175.8,15725.0,153.1304,153.3048,153.0432,153.3048,15725.0
2019-05-14 15:10:00,175.76,175.76,175.48,175.56,26730.0,153.2699,153.2699,153.0257,153.0955,26730.0
2019-05-14 15:15:00,175.56,175.58,175.42,175.55,20593.0,153.0955,153.1129,152.9734,153.0868,20593.0
2019-05-14 15:20:00,175.56,175.65,175.42,175.58,37340.0,153.0955,153.174,152.9734,153.1129,37340.0
2019-05-14 15:25:00,175.6,175.79,175.56,175.74,21503.0,153.1304,153.2961,153.0955,153.2525,21503.0
2019-05-14 15:30:00,175.72,175.77,175.19,175.23,33161.0,153.235,153.2786,152.7728,152.8077,33161.0
2019-05-14 15:35:00,175.23,175.41,175.16,175.4,37182.0,152.8077,152.9647,152.7467,152.956,37182.0
2019-05-14 15:40:00,175.38,175.48,175.29,175.29,35877.0,152.9385,153.0257,152.86,152.86,35877.0
2019-05-14 15:45:00,175.26,175.27,174.98,175.12,40660.0,152.8339,152.8426,152.5897,152.7118,40660.0
2019-05-14 15:50:00,175.09,175.09,174.55,174.77,48576.0,152.6856,152.6856,152.2147,152.4066,48576.0
2019-05-14 15:55:00,174.78,174.95,174.4,174.5,130302.0,152.4153,152.5636,152.0839,152.1711,130302.0
2019-05-15 09:30:00,173.5,174.21,173.23,173.44,46856.0,151.2991,151.9182,151.0636,151.2468,46856.0
2019-05-15 09:35:00,173.51,173.7,173.23,173.58,26607.0,151.3078,151.4735,151.0636,151.3689,26607.0
2019-05-15 09:40:00,173.53,173.75,173.43,173.72,26280.0,151.3253,151.5171,151.238,151.4909,26280.0
2019-05-15 09:45:00,173.66,173.8,173.41,173.75,58629.0,151.4386,151.5607,151.2206,151.5171,58629.0
2019-05-15 09:50:00,173.73,173.79,173.18,173.25,36729.0,151.4997,151.552,151.02,151.0811,36729.0
2019-05-15 09:55:00,173.29,173.42,172.97,173.06,31415.0,151.116,151.2293,150.8369,150.9154,31415.0
2019-05-15 10:00:00,173.11,173.2,172.76,172.79,18647.0,150.959,151.0375,150.6538,150.6799,18647.0
2019-05-15 10:05:00,172.78,172.91,172.66,172.86,34392.0,150.6712,150.7846,150.5666,150.741,34392.0
2019-05-15 10:10:00,172.88,173.46,172.43,173.38,41613.0,150.7584,151.2642,150.366,151.1944,41613.0
2019-05-15 10:15:00,173.5,173.96,173.5,173.54,18682.0,151.2991,151.7002,151.2991,151.334,18682.0
2019-05-15 10:20:00,173.58,173.7,173.38,173.67,32474.0,151.3689,151.4735,151.1944,151.4473,32474.0
2019-05-15 10:25:00,173.69,173.82,173.56,173.77,114005.0,151.4648,151.5781,151.3514,151.5345,114005.0
2019-05-15 10:30:00,173.75,174.03,173.73,173.81,44252.0,151.5171,151.7613,151.4997,151.5694,44252.0
2019-05-15 10:35:00,173.87,173.91,173.72,173.79,17771.0,151.6217,151.6566,151.4909,151.552,17771.0
2019-05-15 10:40:00,173.81,174.05,173.78,173.9,13602.0,151.5694,151.7787,151.5433,151.6479,13602.0
2019-05-15 10:45:00,173.91,174.02,173.79,174.0,16912.0,151.6566,151.7526,151.552,151.7351,16912.0
2019-05-15 10:50:00,174.0,174.26,173.9,174.16,40017.0,151.7351,151.9618,151.6479,151.8746,40017.0
2019-05-15 10:55:00,174.16,174.21,173.97,174.01,60667.0,151.8746,151.9182,151.709,151.7438,60667.0
2019-05-15 11:00:00,174.07,174.13,173.83,173.95,16306.0,151.7962,151.8485,151.5869,151.6915,16306.0
2019-05-15 11:05:00,173.97,174.02,173.74,173.8,44849.0,151.709,151.7526,151.5084,151.5607,44849.0
2019-05-15 11:10:00,173.76,173.81,173.65,173.7,91014.0,151.5258,151.5694,151.4299,151.4735,91014.0
2019-05-15 11:15:00,173.69,174.1,173.69,174.1,66259.0,151.4648,151.8223,151.4648,151.8223,66259.0
2019-05-15 11:20:00,174.14,174.29,174.11,174.21,26721.0,151.8572,151.988,151.831,151.9182,26721.0
2019-05-15 11:25:00,174.24,174.57,174.23,174.48,20707.0,151.9444,152.2322,151.9357,152.1537,20707.0
2019-05-15 11:30:00,174.49,174.6,174.2,174.43,16824.0,152.1624,152.2583,151.9095,152.1101,16824.0
2019-05-15 11:35:00,174.43,174.61,174.28,174.53,15041.0,152.1101,152.2671,151.9793,152.1973,15041.0
2019-05-15 11:40:00,174.52,174.73,174.47,174.7,12463.0,152.1886,152.3717,152.145,152.3455,12463.0
2019-05-15 11:45:00,174.68,174.68,174.44,174.47,32556.0,152.3281,152.3281,152.1188,152.145,32556.0
2019-05-15 11:50:00,174.5,174.81,174.43,174.72,40084.0,152.1711,152.4415,152.1101,152.363,40084.0
2019-05-15 11:55:00,174.74,174.82,174.65,174.72,11804.0,152.3804,152.4502,152.3019,152.363,11804.0
2019-05-15 12:00:00,174.74,174.84,174.69,174.69,19289.0,152.3804,152.4676,152.3368,152.3368,19289.0
2019-05-15 12:05:00,174.71,174.82,174.66,174.75,69450.0,152.3543,152.4502,152.3107,152.3891,69450.0
2019-05-15 12:10:00,174.76,174.78,174.68,174.71,82515.0,152.3979,152.4153,152.3281,152.3543,82515.0
2019-05-15 12:15:00,174.71,174.78,174.67,174.72,28737.0,152.3543,152.4153,152.3194,152.363,28737.0
2019-05-15 12:20:00,174.72,174.82,174.65,174.65,29655.0,152.363,152.4502,152.3019,152.3019,29655.0
2019-05-15 12:25:00,174.64,174.64,174.31,174.33,6357.0,152.2932,152.2932,152.0054,152.0229,6357.0
2019-05-15 12:30:00,174.38,174.55,174.35,174.49,9423.0,152.0665,152.2147,152.0403,152.1624,9423.0
2019-05-15 12:35:00,174.49,174.5,174.2,174.22,6745.0,152.1624,152.1711,151.9095,151.927,6745.0
2019-05-15 12:40:00,174.2,174.42,174.2,174.42,9602.0,151.9095,152.1014,151.9095,152.1014,9602.0
2019-05-15 12:45:00,174.46,174.48,174.37,174.43,4697.0,152.1363,152.1537,152.0578,152.1101,4697.0
2019-05-15 12:50:00,174.5,174.57,174.33,174.36,6310.0,152.1711,152.2322,152.0229,152.049,6310.0
2019-05-15 12:55:00,174.37,174.41,174.09,174.13,11650.0,152.0578,152.0926,151.8136,151.8485,11650.0
2019-05-15 13:00:00,174.12,174.36,174.12,174.28,15046.0,151.8398,152.049,151.8398,151.9793,15046.0
2019-05-15 13:05:00,174.33,174.38,174.21,174.22,28582.0,152.0229,152.0665,151.9182,151.927,28582.0
2019-05-15 13:10:00,174.24,174.44,174.23,174.24,12658.0,151.9444,152.1188,151.9357,151.9444,12658.0
2019-05-15 13:15:00,174.18,174.31,174.02,174.03,33933.0,151.8921,152.0054,151.7526,151.7613,33933.0
2019-05-15 13:20:00,174.05,174.12,173.87,173.93,40692.0,151.7787,151.8398,151.6217,151.6741,40692.0
2019-05-15 13:25:00,173.92,173.98,173.86,173.91,47389.0,151.6653,151.7177,151.613,151.6566,47389.0
2019-05-15 13:30:00,173.84,174.14,173.77,174.11,80168.0,151.5956,151.8572,151.5345,151.831,80168.0
2019-05-15 13:35:00,174.1,174.15,173.97,174.04,63215.0,151.8223,151.8659,151.709,151.77,63215.0
2019-05-15 13:40:00,174.05,174.07,173.9,173.92,13846.0,151.7787,151.7962,151.6479,151.6653,13846.0
2019-05-15 13:45:00,173.89,174.03,173.79,174.03,26526.0,151.6392,151.7613,151.552,151.7613,26526.0
2019-05-15 13:50:00,174.03,174.03,173.83,173.97,40729.0,151.7613,151.7613,151.5869,151.709,40729.0
2019-05-15 13:55:00,173.98,174.09,173.91,173.95,57635.0,151.7177,151.8136,151.6566,151.6915,57635.0
2019-05-15 14:00:00,173.94,174.08,173.9,174.03,39575.0,151.6828,151.8049,151.6479,151.7613,39575.0
2019-05-15 14:05:00,174.06,174.13,173.89,173.95,82900.0,151.7874,151.8485,151.6392,151.6915,82900.0
2019-05-15 14:10:00,173.97,174.03,173.81,173.9,37278.0,151.709,151.7613,151.5694,151.6479,37278.0
2019-05-15 14:15:00,173.91,173.94,173.63,173.65,26800.0,151.6566,151.6828,151.4125,151.4299,26800.0
2019-05-15 14:20:00,173.67,173.81,173.66,173.7,129746.0,151.4473,151.5694,151.4386,151.4735,129746.0
2019-05-15 14:25:00,173.73,173.82,173.57,173.57,107018.0,151.4997,151.5781,151.3601,151.3601,107018.0
2019-05-15 14:30:00,173.63,173.79,173.52,173.71,88365.0,151.4125,151.552,151.3165,151.4822,88365.0
2019-05-15 14:35:00,173.72,173.82,173.67,173.75,52644.0,151.4909,151.5781,151.4473,151.5171,52644.0
2019-05-15 14:40:00,173.75,173.78,173.64,173.73,58763.0,151.5171,151.5433,151.4212,151.4997,58763.0
2019-05-15 14:45:00,173.71,173.75,173.62,173.65,66305.0,151.4822,151.5171,151.4037,151.4299,66305.0
2019-05-15 14:50:00,173.67,173.73,173.52,173.53,26961.0,151.4473,151.4997,151.3165,151.3253,26961.0
2019-05-15 14:55:00,173.56,173.64,173.54,173.62,16328.0,151.3514,151.4212,151.334,151.4037,16328.0
2019-05-15 15:00:00,173.65,173.84,173.63,173.75,24915.0,151.4299,151.5956,151.4125,151.5171,24915.0
2019-05-15 15:05:00,173.74,173.84,173.67,173.74,66672.0,151.5084,151.5956,151.4473,151.5084,66672.0
2019-05-15 15:10:00,173.75,173.88,173.64,173.66,77775.0,151.5171,151.6305,151.4212,151.4386,77775.0
2019-05-15 15:15:00,173.67,173.79,173.65,173.79,60407.0,151.4473,151.552,151.4299,151.552,60407.0
2019-05-15 15:20:00,173.77,173.93,173.76,173.89,42919.0,151.5345,151.6741,151.5258,151.6392,42919.0
2019-05-15 15:25:00,173.91,174.08,173.88,174.01,99921.0,151.6566,151.8049,151.6305,151.7438,99921.0
2019-05-15 15:30:00,174.0,174.19,173.91,174.02,49346.0,151.7351,151.9008,151.6566,151.7526,49346.0
2019-05-15 15:35:00,174.02,174.08,173.85,173.95,64748.0,151.7526,151.8049,151.6043,151.6915,64748.0
2019-05-15 15:40:00,173.92,173.97,173.83,173.88,34512.0,151.6653,151.709,151.5869,151.6305,34512.0
2019-05-15 15:45:00,173.86,173.91,173.77,173.79,43957.0,151.613,151.6566,151.5345,151.552,43957.0
2019-05-15 15:50:00,173.77,174.13,173.77,174.04,38921.0,151.5345,151.8485,151.5345,151.77,38921.0
2019-05-15 15:55:00,174.04,174.08,173.68,173.79,123115.0,151.77,151.8049,151.4561,151.552,123115.0
2019-05-16 09:30:00,174.08,174.34,173.87,174.34,66150.0,151.8049,152.0316,151.6217,152.0316,66150.0
2019-05-16 09:35:00,174.38,174.75,174.32,174.72,23988.0,152.0665,152.3891,152.0142,152.363,23988.0
2019-05-16 09:40:00,174.82,175.06,174.68,174.91,54046.0,152.4502,152.6595,152.3281,152.5287,54046.0
2019-05-16 09:45:00,174.92,175.25,174.9,175.15,60243.0,152.5374,152.8252,152.5199,152.738,60243.0
2019-05-16 09:50:00,175.09,175.36,175.05,175.17,37685.0,152.6856,152.9211,152.6508,152.7554,37685.0
2019-05-16 09:55:00,175.17,176.08,175.06,175.78,64774.0,152.7554,153.549,152.6595,153.2873,64774.0
2019-05-16 10:00:00,175.85,176.2,175.84,176.05,23813.0,153.3484,153.6536,153.3397,153.5228,23813.0
2019-05-16 10:05:00,176.07,176.24,175.87,175.87,24249.0,153.5402,153.6885,153.3658,153.3658,24249.0
2019-05-16 10:10:00,175.93,176.13,175.71,175.84,51141.0,153.4182,153.5926,153.2263,153.3397,51141.0
2019-05-16 10:15:00,175.84,176.09,175.72,176.09,32964.0,153.3397,153.5577,153.235,153.5577,32964.0
2019-05-16 10:20:00,176.11,176.13,175.76,175.89,45340.0,153.5751,153.5926,153.2699,153.3833,45340.0
2019-05-16 10:25:00,175.9,175.94,175.72,175.79,63171.0,153.392,153.4269,153.235,153.2961,63171.0
2019-05-16 10:30:00,175.79,175.85,175.63,175.72,30147.0,153.2961,153.3484,153.1565,153.235,30147.0
2019-05-16 10:35:00,175.73,175.93,175.67,175.93,30608.0,153.2437,153.4182,153.1914,153.4182,30608.0
2019-05-16 10:40:00,175.91,175.99,175.72,175.8,37582.0,153.4007,153.4705,153.235,153.3048,37582.0
2019-05-16 10:45:00,175.8,175.88,175.67,175.78,23320.0,153.3048,153.3745,153.1914,153.2873,23320.0
2019-05-16 10:50:00,175.78,176.15,175.78,176.05,46081.0,153.2873,153.61,153.2873,153.5228,46081.0
2019-05-16 10:55:00,176.03,176.22,175.96,176.16,57147.0,153.5054,153.671,153.4443,153.6187,57147.0
2019-05-16 11:00:00,176.15,176.26,175.94,176.03,77372.0,153.61,153.7059,153.4269,153.5054,77372.0
2019-05-16 11:05:00,176.02,176.12,175.99,176.03,26464.0,153.4966,153.5838,153.4705,153.5054,26464.0
2019-05-16 11:10:00,176.01,176.08,175.92,176.04,21649.0,153.4879,153.549,153.4094,153.5141,21649.0
2019-05-16 11:15:00,176.05,176.07,175.94,176.03,79614.0,153.5228,153.5402,153.4269,153.5054,79614.0
2019-05-16 11:20:00,176.04,176.21,175.98,176.06,127505.0,153.5141,153.6623,153.4618,153.5315,127505.0
2019-05-16 11:25:00,176.09,176.16,176.02,176.03,45198.0,153.5577,153.6187,153.4966,153.5054,45198.0
2019-05-16 11:30:00,176.04,176.16,175.95,176.13,132877.0,153.5141,153.6187,153.4356,153.5926,132877.0
2019-05-16 11:35:00,176.12,176.53,176.12,176.3,230713.0,153.5838,153.9414,153.5838,153.7408,230713.0
2019-05-16 11:40:00,176.27,176.46,176.24,176.38,99034.0,153.7146,153.8803,153.6885,153.8106,99034.0
2019-05-16 11:45:00,176.41,176.41,176.27,176.28,37989.0,153.8367,153.8367,153.7146,153.7234,37989.0
2019-05-16 11:50:00,176.28,176.3,176.13,176.15,36366.0,153.7234,153.7408,153.5926,153.61,36366.0
2019-05-16 11:55:00,176.17,176.23,175.99,176.04,45430.0,153.6274,153.6798,153.4705,153.5141,45430.0
2019-05-16 12:00:00,176.07,176.12,175.99,176.06,57579.0,153.5402,153.5838,153.4705,153.5315,57579.0
2019-05-16 12:05:00,176.06,176.12,176.0,176.11,28934.0,153.5315,153.5838,153.4792,153.5751,28934.0
2019-05-16 12:10:00,176.11,176.18,176.04,176.11,47101.0,153.5751,153.6362,153.5141,153.5751,47101.0
2019-05-16 12:15:00,176.11,176.3,175.99,176.24,88192.0,153.5751,153.7408,153.4705,153.6885,88192.0
2019-05-16 12:20:00,176.23,176.26,176.09,176.26,43471.0,153.6798,153.7059,153.5577,153.7059,43471.0
2019-05-16 12:25:00,176.24,176.28,176.08,176.25,65043.0,153.6885,153.7234,153.549,153.6972,65043.0
2019-05-16 12:30:00,176.24,176.39,176.15,176.33,59932.0,153.6885,153.8193,153.61,153.767,59932.0
2019-05-16 12:35:00,176.33,176.41,176.27,176.38,29625.0,153.767,153.8367,153.7146,153.8106,29625.0
2019-05-16 12:40:00,176.38,176.4,176.22,176.31,33354.0,153.8106,153.828,153.671,153.7495,33354.0
2019-05-16 12:45:00,176.31,176.37,176.19,176.34,30156.0,153.7495,153.8018,153.6449,153.7757,30156.0
2019-05-16 12:50:00,176.33,176.35,176.27,176.3,26150.0,153.767,153.7844,153.7146,153.7408,26150.0
2019-05-16 12:55:00,176.32,176.37,176.18,176.21,80239.0,153.7582,153.8018,153.6362,153.6623,80239.0
2019-05-16 13:00:00,176.22,176.29,176.14,176.17,39617.0,153.671,153.7321,153.6013,153.6274,39617.0
2019-05-16 13:05:00,176.14,176.32,176.08,176.26,12144.0,153.6013,153.7582,153.549,153.7059,12144.0
2019-05-16 13:10:00,176.28,176.37,176.23,176.26,73760.0,153.7234,153.8018,153.6798,153.7059,73760.0
2019-05-16 13:15:00,176.27,176.33,176.24,176.27,45188.0,153.7146,153.767,153.6885,153.7146,45188.0
2019-05-16 13:20:00,176.29,176.3,176.13,176.14,49474.0,153.7321,153.7408,153.5926,153.6013,49474.0
2019-05-16 13:25:00,176.13,176.23,176.1,176.11,34746.0,153.5926,153.6798,153.5664,153.5751,34746.0
2019-05-16 13:30:00,176.11,176.14,176.05,176.06,41707.0,153.5751,153.6013,153.5228,153.5315,41707.0
2019-05-16 13:35:00,176.07,176.11,175.95,175.98,39265.0,153.5402,153.5751,153.4356,153.4618,39265.0
2019-05-16 13:40:00,176.0,176.04,175.9,175.94,21336.0,153.4792,153.5141,153.392,153.4269,21336.0
2019-05-16 13:45:00,175.92,175.94,175.66,175.75,24502.0,153.4094,153.4269,153.1827,153.2612,24502.0
2019-05-16 13:50:00,175.73,175.97,175.72,175.91,11380.0,153.2437,153.453,153.235,153.4007,11380.0
2019-05-16 13:55:00,175.92,176.08,175.84,176.03,29102.0,153.4094,153.549,153.3397,153.5054,29102.0
2019-05-16 14:00:00,176.01,176.05,175.85,175.85,27348.0,153.4879,153.5228,153.3484,153.3484,27348.0
2019-05-16 14:05:00,175.89,175.9,175.74,175.76,50844.0,153.3833,153.392,153.2525,153.2699,50844.0
2019-05-16 14:10:00,175.73,175.76,175.66,175.74,34127.0,153.2437,153.2699,153.1827,153.2525,34127.0
2019-05-16 14:15:00,175.73,175.76,175.63,175.72,48037.0,153.2437,153.2699,153.1565,153.235,48037.0
2019-05-16 14:20:00,175.7,175.79,175.69,175.79,30871.0,153.2176,153.2961,153.2089,153.2961,30871.0
2019-05-16 14:25:00,175.8,175.83,175.64,175.66,71318.0,153.3048,153.3309,153.1653,153.1827,71318.0
2019-05-16 14:30:00,175.66,175.73,175.64,175.68,99224.0,153.1827,153.2437,153.1653,153.2001,99224.0
2019-05-16 14:35:00,175.68,175.7,175.65,175.67,59807.0,153.2001,153.2176,153.174,153.1914,59807.0
2019-05-16 14:40:00,175.67,175.76,175.64,175.67,47629.0,153.1914,153.2699,153.1653,153.1914,47629.0
2019-05-16 14:45:00,175.68,175.69,175.61,175.66,34934.0,153.2001,153.2089,153.1391,153.1827,34934.0
2019-05-16 14:50:00,175.65,175.65,175.54,175.59,31953.0,153.174,153.174,153.0781,153.1217,31953.0
2019-05-16 14:55:00,175.55,175.6,175.49,175.53,42041.0,153.0868,153.1304,153.0345,153.0693,42041.0
2019-05-16 15:00:00,175.52,175.68,175.45,175.66,40029.0,153.0606,153.2001,152.9996,153.1827,40029.0
2019-05-16 15:05:00,175.68,175.8,175.48,175.62,62883.0,153.2001,153.3048,153.0257,153.1478,62883.0
2019-05-16 15:10:00,175.64,175.68,175.53,175.57,93183.0,153.1653,153.2001,153.0693,153.1042,93183.0
2019-05-16 15:15:00,175.58,175.6,175.46,175.56,31383.0,153.1129,153.1304,153.0083,153.0955,31383.0
2019-05-16 15:20:00,175.57,175.61,175.5,175.54,70642.0,153.1042,153.1391,153.0432,153.0781,70642.0
2019-05-16 15:25:00,175.52,175.62,175.49,175.56,96924.0,153.0606,153.1478,153.0345,153.0955,96924.0
2019-05-16 15:30:00,175.55,175.56,175.4,175.52,61359.0,153.0868,153.0955,152.956,153.0606,61359.0
2019-05-16 15:35:00,175.52,175.55,175.41,175.49,72206.0,153.0606,153.0868,152.9647,153.0345,72206.0
2019-05-16 15:40:00,175.49,175.53,175.29,175.36,41686.0,153.0345,153.0693,152.86,152.9211,41686.0
2019-05-16 15:45:00,175.35,175.58,175.29,175.55,57286.0,152.9124,153.1129,152.86,153.0868,57286.0
2019-05-16 15:50:00,175.5,175.57,175.4,175.5,98530.0,153.0432,153.1042,152.956,153.0432,98530.0
2019-05-16 15:55:00,175.45,175.7,175.41,175.61,176718.0,152.9996,153.2176,152.9647,153.1391,176718.0
2019-05-17 09:30:00,173.55,174.54,173.55,174.03,133000.0,151.3427,152.206,151.3427,151.7613,133000.0
2019-05-17 09:35:00,173.92,174.24,173.81,173.97,49699.0,151.6653,151.9444,151.5694,151.709,49699.0
2019-05-17 09:40:00,173.96,174.1,173.55,173.71,91989.0,151.7002,151.8223,151.3427,151.4822,91989.0
2019-05-17 09:45:00,173.8,173.99,173.64,173.83,110689.0,151.5607,151.7264,151.4212,151.5869,110689.0
2019-05-17 09:50:00,173.86,174.0,173.61,173.61,96028.0,151.613,151.7351,151.395,151.395,96028.0
2019-05-17 09:55:00,173.63,173.84,173.51,173.58,30874.0,151.4125,151.5956,151.3078,151.3689,30874.0
2019-05-17 10:00:00,173.6,173.9,173.58,173.68,110536.0,151.3863,151.6479,151.3689,151.4561,110536.0
2019-05-17 10:05:00,173.67,173.92,173.56,173.79,36717.0,151.4473,151.6653,151.3514,151.552,36717.0
2019-05-17 10:10:00,173.76,173.87,173.35,173.42,52033.0,151.5258,151.6217,151.1683,151.2293,52033.0
2019-05-17 10:15:00,173.39,173.72,173.29,173.58,24028.0,151.2032,151.4909,151.116,151.3689,24028.0
2019-05-17 10:20:00,173.63,173.84,173.6,173.63,42429.0,151.4125,151.5956,151.3863,151.4125,42429.0
2019-05-17 10:25:00,173.64,174.12,173.63,173.94,74744.0,151.4212,151.8398,151.4125,151.6828,74744.0
2019-05-17 10:30:00,173.96,174.05,173.8,173.98,67152.0,151.7002,151.7787,151.5607,151.7177,67152.0
2019-05-17 10:35:00,173.96,173.98,173.71,173.78,39476.0,151.7002,151.7177,151.4822,151.5433,39476.0
2019-05-17 10:40:00,173.84,173.92,173.75,173.88,38067.0,151.5956,151.6653,151.5171,151.6305,38067.0
2019-05-17 10:45:00,173.9,173.94,173.72,173.8,38768.0,151.6479,151.6828,151.4909,151.5607,38768.0
2019-05-17 10:50:00,173.8,175.04,173.8,175.03,55594.0,151.5607,152.642,151.5607,152.6333,55594.0
2019-05-17 10:55:00,175.01,175.38,175.01,175.05,27463.0,152.6159,152.9385,152.6159,152.6508,27463.0
2019-05-17 11:00:00,175.1,175.46,175.1,175.32,25416.0,152.6944,153.0083,152.6944,152.8862,25416.0
2019-05-17 11:05:00,175.32,175.84,175.32,175.67,38377.0,152.8862,153.3397,152.8862,153.1914,38377.0
2019-05-17 11:10:00,175.76,175.86,175.68,175.84,8720.0,153.2699,153.3571,153.2001,153.3397,8720.0
2019-05-17 11:15:00,175.84,175.87,175.56,175.62,42711.0,153.3397,153.3658,153.0955,153.1478,42711.0
2019-05-17 11:20:00,175.68,175.81,175.6,175.69,32482.0,153.2001,153.3135,153.1304,153.2089,32482.0
2019-05-17 11:25:00,175.67,175.7,175.44,175.64,38694.0,153.1914,153.2176,152.9909,153.1653,38694.0
2019-05-17 11:30:00,175.65,175.65,175.28,175.33,34548.0,153.174,153.174,152.8513,152.8949,34548.0
2019-05-17 11:35:00,175.3,175.51,175.28,175.34,23957.0,152.8688,153.0519,152.8513,152.9036,23957.0
2019-05-17 11:40:00,175.29,175.4,175.2,175.38,60031.0,152.86,152.956,152.7816,152.9385,60031.0
2019-05-17 11:45:00,175.38,175.5,175.21,175.3,30543.0,152.9385,153.0432,152.7903,152.8688,30543.0
2019-05-17 11:50:00,175.32,175.39,175.22,175.3,29139.0,152.8862,152.9472,152.799,152.8688,29139.0
2019-05-17 11:55:00,175.28,175.38,175.15,175.28,32597.0,152.8513,152.9385,152.738,152.8513,32597.0
2019-05-17 12:00:00,175.25,175.28,175.01,175.04,44579.0,152.8252,152.8513,152.6159,152.642,44579.0
2019-05-17 12:05:00,175.04,175.08,174.84,175.03,22453.0,152.642,152.6769,152.4676,152.6333,22453.0
2019-05-17 12:10:00,175.0,175.07,174.93,174.93,19164.0,152.6072,152.6682,152.5461,152.5461,19164.0
2019-05-17 12:15:00,174.89,175.05,174.89,175.02,14900.0,152.5112,152.6508,152.5112,152.6246,14900.0
2019-05-17 12:20:00,174.98,175.05,174.94,175.01,26695.0,152.5897,152.6508,152.5548,152.6159,26695.0
2019-05-17 12:25:00,174.97,175.11,174.96,175.03,21050.0,152.581,152.7031,152.5723,152.6333,21050.0
2019-05-17 12:30:00,175.0,175.03,174.9,174.9,7626.0,152.6072,152.6333,152.5199,152.5199,7626.0
2019-05-17 12:35:00,174.99,175.05,174.9,175.05,26468.0,152.5984,152.6508,152.5199,152.6508,26468.0
2019-05-17 12:40:00,175.04,175.12,174.97,175.05,97149.0,152.642,152.7118,152.581,152.6508,97149.0
2019-05-17 12:45:00,175.04,175.06,174.98,175.0,55284.0,152.642,152.6595,152.5897,152.6072,55284.0
2019-05-17 12:50:00,175.02,175.48,174.97,175.47,69635.0,152.6246,153.0257,152.581,153.017,69635.0
2019-05-17 12:55:00,175.46,175.5,175.16,175.24,51551.0,153.0083,153.0432,152.7467,152.8164,51551.0
2019-05-17 13:00:00,175.27,175.29,175.2,175.25,27951.0,152.8426,152.86,152.7816,152.8252,27951.0
2019-05-17 13:05:00,175.27,175.3,175.19,175.28,28991.0,152.8426,152.8688,152.7728,152.8513,28991.0
2019-05-17 13:10:00,175.29,175.34,175.19,175.29,27481.0,152.86,152.9036,152.7728,152.86,27481.0
2019-05-17 13:15:00,175.29,175.7,175.24,175.7,38368.0,152.86,153.2176,152.8164,153.2176,38368.0
2019-05-17 13:20:00,175.68,175.92,175.67,175.9,29994.0,153.2001,153.4094,153.1914,153.392,29994.0
2019-05-17 13:25:00,175.91,176.1,175.91,175.95,32033.0,153.4007,153.5664,153.4007,153.4356,32033.0
2019-05-17 13:30:00,175.9,176.07,175.66,176.02,7391.0,153.392,153.5402,153.1827,153.4966,7391.0
2019-05-17 13:35:00,176.0,176.02,175.9,175.93,24584.0,153.4792,153.4966,153.392,153.4182,24584.0
2019-05-17 13:40:00,175.94,175.96,175.66,175.75,26648.0,153.4269,153.4443,153.1827,153.2612,26648.0
2019-05-17 13:45:00,175.8,175.8,175.64,175.74,18711.0,153.3048,153.3048,153.1653,153.2525,18711.0
2019-05-17 13:50:00,175.76,175.78,175.63,175.73,8734.0,153.2699,153.2873,153.1565,153.2437,8734.0
2019-05-17 13:55:00,175.71,175.83,175.7,175.81,33502.0,153.2263,153.3309,153.2176,153.3135,33502.0
2019-05-17 14:00:00,175.81,175.85,175.65,175.7,11717.0,153.3135,153.3484,153.174,153.2176,11717.0
2019-05-17 14:05:00,175.67,175.68,175.47,175.68,8181.0,153.1914,153.2001,153.017,153.2001,8181.0
2019-05-17 14:10:00,175.64,175.65,175.41,175.5,10818.0,153.1653,153.174,152.9647,153.0432,10818.0
2019-05-17 14:15:00,175.47,175.63,175.45,175.63,7412.0,153.017,153.1565,152.9996,153.1565,7412.0
2019-05-17 14:20:00,175.6,175.6,175.47,175.53,6058.0,153.1304,153.1304,153.017,153.0693,6058.0
2019-05-17 14:25:00,175.56,175.75,175.52,175.54,19676.0,153.0955,153.2612,153.0606,153.0781,19676.0
2019-05-17 14:30:00,175.55,175.55,175.44,175.49,10858.0,153.0868,153.0868,152.9909,153.0345,10858.0
2019-05-17 14:35:00,175.5,175.58,175.49,175.53,15980.0,153.0432,153.1129,153.0345,153.0693,15980.0
2019-05-17 14:40:00,175.51,175.51,175.33,175.5,5350.0,153.0519,153.0519,152.8949,153.0432,5350.0
2019-05-17 14:45:00,175.48,175.6,175.48,175.6,5511.0,153.0257,153.1304,153.0257,153.1304,5511.0
2019-05-17 14:50:00,175.68,175.75,175.49,175.53,37209.0,153.2001,153.2612,153.0345,153.0693,37209.0
2019-05-17 14:55:00,175.5,175.61,175.5,175.57,6839.0,153.0432,153.1391,153.0432,153.1042,6839.0
2019-05-17 15:00:00,175.55,175.56,174.96,175.0,35250.0,153.0868,153.0955,152.5723,152.6072,35250.0
2019-05-17 15:05:00,174.95,175.13,174.77,174.79,20429.0,152.5636,152.7205,152.4066,152.424,20429.0
2019-05-17 15:10:00,174.69,174.86,174.64,174.82,29170.0,152.3368,152.4851,152.2932,152.4502,29170.0
2019-05-17 15:15:00,174.81,174.84,174.54,174.71,25249.0,152.4415,152.4676,152.206,152.3543,25249.0
2019-05-17 15:20:00,174.69,174.93,174.69,174.84,31056.0,152.3368,152.5461,152.3368,152.4676,31056.0
2019-05-17 15:25:00,174.77,174.95,174.76,174.83,73965.0,152.4066,152.5636,152.3979,152.4589,73965.0
2019-05-17 15:30:00,174.81,174.85,174.59,174.72,59740.0,152.4415,152.4763,152.2496,152.363,59740.0
2019-05-17 15:35:00,174.73,174.85,174.64,174.65,114397.0,152.3717,152.4763,152.2932,152.3019,114397.0
2019-05-17 15:40:00,174.65,174.87,174.48,174.77,110236.0,152.3019,152.4938,152.1537,152.4066,110236.0
2019-05-17 15:45:00,174.74,174.78,174.55,174.77,120060.0,152.3804,152.4153,152.2147,152.4066,120060.0
2019-05-17 15:50:00,174.76,174.91,174.65,174.69,125739.0,152.3979,152.5287,152.3019,152.3368,125739.0
2019-05-17 15:55:00,174.7,174.93,174.55,174.57,192283.0,152.3455,152.5461,152.2147,152.2322,192283.0
2019-05-20 09:30:00,174.06,174.62,173.58,173.85,49022.0,151.7874,152.2758,151.3689,151.6043,49022.0
2019-05-20 09:35:00,173.98,174.04,173.19,173.47,17920.0,151.7177,151.77,151.0288,151.2729,17920.0
2019-05-20 09:40:00,173.46,173.96,173.34,173.8,11227.0,151.2642,151.7002,151.1596,151.5607,11227.0
2019-05-20 09:45:00,173.99,174.5,173.91,174.23,16620.0,151.7264,152.1711,151.6566,151.9357,16620.0
2019-05-20 09:50:00,174.08,174.32,173.92,174.28,38757.0,151.8049,152.0142,151.6653,151.9793,38757.0
2019-05-20 09:55:00,174.33,175.04,174.32,174.76,44839.0,152.0229,152.642,152.0142,152.3979,44839.0
2019-05-20 10:00:00,174.76,174.76,174.38,174.54,37437.0,152.3979,152.3979,152.0665,152.206,37437.0
2019-05-20 10:05:00,174.52,174.78,174.4,174.53,39148.0,152.1886,152.4153,152.0839,152.1973,39148.0
2019-05-20 10:10:00,174.53,174.7,174.37,174.57,39704.0,152.1973,152.3455,152.0578,152.2322,39704.0
2019-05-20 10:15:00,174.56,174.72,174.45,174.56,37601.0,152.2235,152.363,152.1275,152.2235,37601.0
2019-05-20 10:20:00,174.56,174.72,174.47,174.59,48766.0,152.2235,152.363,152.145,152.2496,48766.0
2019-05-20 10:25:00,174.58,174.81,174.56,174.65,102719.0,152.2409,152.4415,152.2235,152.3019,102719.0
2019-05-20 10:30:00,174.65,174.75,174.56,174.74,53085.0,152.3019,152.3891,152.2235,152.3804,53085.0
2019-05-20 10:35:00,174.75,174.77,174.58,174.67,56212.0,152.3891,152.4066,152.2409,152.3194,56212.0
2019-05-20 10:40:00,174.69,174.77,174.43,174.49,58210.0,152.3368,152.4066,152.1101,152.1624,58210.0
2019-05-20 10:45:00,174.49,174.56,174.21,174.22,14295.0,152.1624,152.2235,151.9182,151.927,14295.0
2019-05-20 10:50:00,174.24,174.45,174.19,174.37,15151.0,151.9444,152.1275,151.9008,152.0578,15151.0
2019-05-20 10:55:00,174.4,174.74,174.34,174.73,78788.0,152.0839,152.3804,152.0316,152.3717,78788.0
2019-05-20 11:00:00,174.72,174.77,174.36,174.41,18985.0,152.363,152.4066,152.049,152.0926,18985.0
2019-05-20 11:05:00,174.35,174.5,174.25,174.29,19103.0,152.0403,152.1711,151.9531,151.988,19103.0
2019-05-20 11:10:00,174.33,174.53,174.3,174.38,21302.0,152.0229,152.1973,151.9967,152.0665,21302.0
2019-05-20 11:15:00,174.39,174.44,174.28,174.4,17328.0,152.0752,152.1188,151.9793,152.0839,17328.0
2019-05-20 11:20:00,174.37,174.44,174.27,174.42,28464.0,152.0578,152.1188,151.9706,152.1014,28464.0
2019-05-20 11:25:00,174.39,174.6,174.35,174.59,21417.0,152.0752,152.2583,152.0403,152.2496,21417.0
2019-05-20 11:30:00,174.58,174.77,174.55,174.55,48575.0,152.2409,152.4066,152.2147,152.2147,48575.0
2019-05-20 11:35:00,174.48,174.55,174.27,174.48,14849.0,152.1537,152.2147,151.9706,152.1537,14849.0
2019-05-20 11:40:00,174.48,175.06,174.48,174.85,57588.0,152.1537,152.6595,152.1537,152.4763,57588.0
2019-05-20 11:45:00,174.86,174.97,174.75,174.77,15168.0,152.4851,152.581,152.3891,152.4066,15168.0
2019-05-20 11:50:00,174.82,174.92,174.78,174.78,11610.0,152.4502,152.5374,152.4153,152.4153,11610.0
2019-05-20 11:55:00,174.79,174.94,174.68,174.88,6786.0,152.424,152.5548,152.3281,152.5025,6786.0
2019-05-20 12:00:00,174.9,174.9,174.7,174.75,19971.0,152.5199,152.5199,152.3455,152.3891,19971.0
2019-05-20 12:05:00,174.81,174.84,174.74,174.74,9737.0,152.4415,152.4676,152.3804,152.3804,9737.0
2019-05-20 12:10:00,174.8,174.91,174.74,174.8,22790.0,152.4327,152.5287,152.3804,152.4327,22790.0
2019-05-20 12:15:00,174.8,175.19,174.8,175.16,15479.0,152.4327,152.7728,152.4327,152.7467,15479.0
2019-05-20 12:20:00,175.14,175.27,175.0,175.1,17185.0,152.7292,152.8426,152.6072,152.6944,17185.0
2019-05-20 12:25:00,175.07,175.1,174.96,175.0,22244.0,152.6682,152.6944,152.5723,152.6072,22244.0
2019-05-20 12:30:00,175.0,175.01,174.79,174.92,14579.0,152.6072,152.6159,152.424,152.5374,14579.0
2019-05-20 12:35:00,174.9,175.24,174.9,175.2,35609.0,152.5199,152.8164,152.5199,152.7816,35609.0
2019-05-20 12:40:00,175.2,175.2,174.9,175.01,21124.0,152.7816,152.7816,152.5199,152.6159,21124.0
2019-05-20 12:45:00,174.98,175.23,174.98,175.19,9542.0,152.5897,152.8077,152.5897,152.7728,9542.0
2019-05-20 12:50:00,175.19,175.26,175.01,175.03,21744.0,152.7728,152.8339,152.6159,152.6333,21744.0
2019-05-20 12:55:00,175.01,175.04,174.92,175.02,6021.0,152.6159,152.642,152.5374,152.6246,6021.0
2019-05-20 13:00:00,174.99,175.02,174.89,174.94,7923.0,152.5984,152.6246,152.5112,152.5548,7923.0
2019-05-20 13:05:00,174.97,175.06,174.9,174.91,20645.0,152.581,152.6595,152.5199,152.5287,20645.0
2019-05-20 13:10:00,175.0,175.03,174.95,174.96,14657.0,152.6072,152.6333,152.5636,152.5723,14657.0
2019-05-20 13:15:00,174.96,175.1,174.95,175.0,15448.0,152.5723,152.6944,152.5636,152.6072,15448.0
2019-05-20 13:20:00,175.0,175.04,174.93,175.0,13534.0,152.6072,152.642,152.5461,152.6072,13534.0
2019-05-20 13:25:00,175.02,175.09,174.94,175.05,24794.0,152.6246,152.6856,152.5548,152.6508,24794.0
2019-05-20 13:30:00,175.03,175.31,174.98,175.27,34616.0,152.6333,152.8775,152.5897,152.8426,34616.0
2019-05-20 13:35:00,175.31,175.49,175.3,175.45,5837.0,152.8775,153.0345,152.8688,152.9996,5837.0
2019-05-20 13:40:00,175.43,175.51,175.36,175.38,3771.0,152.9821,153.0519,152.9211,152.9385,3771.0
2019-05-20 13:45:00,175.42,175.68,175.35,175.52,13123.0,152.9734,153.2001,152.9124,153.0606,13123.0
2019-05-20 13:50:00,175.52,175.54,175.0,175.06,31300.0,153.0606,153.0781,152.6072,152.6595,31300.0
2019-05-20 13:55:00,175.11,175.16,174.84,175.09,34099.0,152.7031,152.7467,152.4676,152.6856,34099.0
2019-05-20 14:00:00,175.08,175.14,174.95,175.0,21328.0,152.6769,152.7292,152.5636,152.6072,21328.0
2019-05-20 14:05:00,175.04,175.11,174.96,175.02,17907.0,152.642,152.7031,152.5723,152.6246,17907.0
2019-05-20 14:10:00,175.03,175.26,175.02,175.14,44085.0,152.6333,152.8339,152.6246,152.7292,44085.0
2019-05-20 14:15:00,175.14,175.16,174.99,175.0,25422.0,152.7292,152.7467,152.5984,152.6072,25422.0
2019-05-20 14:20:00,174.97,175.07,174.92,174.97,8774.0,152.581,152.6682,152.5374,152.581,8774.0
2019-05-20 14:25:00,174.99,175.07,174.92,174.97,5094.0,152.5984,152.6682,152.5374,152.581,5094.0
2019-05-20 14:30:00,174.95,175.07,174.92,174.96,8523.0,152.5636,152.6682,152.5374,152.5723,8523.0
2019-05-20 14:35:00,174.93,174.93,174.67,174.81,9523.0,152.5461,152.5461,152.3194,152.4415,9523.0
2019-05-20 14:40:00,174.84,175.0,174.79,174.98,7817.0,152.4676,152.6072,152.424,152.5897,7817.0
2019-05-20 14:45:00,174.95,174.95,174.72,174.83,14726.0,152.5636,152.5636,152.363,152.4589,14726.0
2019-05-20 14:50:00,174.82,174.93,174.7,174.86,9977.0,152.4502,152.5461,152.3455,152.4851,9977.0
2019-05-20 14:55:00,174.83,175.01,174.79,174.86,10568.0,152.4589,152.6159,152.424,152.4851,10568.0
2019-05-20 15:00:00,174.9,174.94,174.75,174.8,8162.0,152.5199,152.5548,152.3891,152.4327,8162.0
2019-05-20 15:05:00,174.79,174.83,174.67,174.7,10409.0,152.424,152.4589,152.3194,152.3455,10409.0
2019-05-20 15:10:00,174.68,174.72,174.46,174.61,10341.0,152.3281,152.363,152.1363,152.2671,10341.0
2019-05-20 15:15:00,174.61,174.75,174.55,174.61,25877.0,152.2671,152.3891,152.2147,152.2671,25877.0
2019-05-20 15:20:00,174.6,174.6,174.5,174.57,24941.0,152.2583,152.2583,152.1711,152.2322,24941.0
2019-05-20 15:25:00,174.55,174.56,174.41,174.53,37489.0,152.2147,152.2235,152.0926,152.1973,37489.0
2019-05-20 15:30:00,174.51,174.99,174.48,174.86,21779.0,152.1799,152.5984,152.1537,152.4851,21779.0
2019-05-20 15:35:00,174.89,175.12,174.86,174.97,15375.0,152.5112,152.7118,152.4851,152.581,15375.0
2019-05-20 15:40:00,174.98,175.06,174.87,174.94,19517.0,152.5897,152.6595,152.4938,152.5548,19517.0
2019-05-20 15:45:00,174.9,174.97,174.84,174.86,26203.0,152.5199,152.581,152.4676,152.4851,26203.0
2019-05-20 15:50:00,174.89,174.98,174.61,174.69,83158.0,152.5112,152.5897,152.2671,152.3368,83158.0
2019-05-20 15:55:00,174.67,174.84,174.54,174.69,178200.0,152.3194,152.4676,152.206,152.3368,178200.0
2019-05-21 09:30:00,176.0,176.33,175.81,175.97,38527.0,153.4792,153.767,153.3135,153.453,38527.0
2019-05-21 09:35:00,175.97,176.12,175.52,175.65,23674.0,153.453,153.5838,153.0606,153.174,23674.0
2019-05-21 09:40:00,175.66,175.7,175.43,175.49,16498.0,153.1827,153.2176,152.9821,153.0345,16498.0
2019-05-21 09:45:00,175.41,175.71,175.21,175.49,22693.0,152.9647,153.2263,152.7903,153.0345,22693.0
2019-05-21 09:50:00,175.47,175.55,175.33,175.5,20368.0,153.017,153.0868,152.8949,153.0432,20368.0
2019-05-21 09:55:00,175.48,175.51,175.22,175.41,19457.0,153.0257,153.0519,152.799,152.9647,19457.0
2019-05-21 10:00:00,175.39,175.39,175.14,175.3,21195.0,152.9472,152.9472,152.7292,152.8688,21195.0
2019-05-21 10:05:00,175.28,175.44,175.12,175.19,24827.0,152.8513,152.9909,152.7118,152.7728,24827.0
2019-05-21 10:10:00,175.15,175.27,174.67,174.9,22284.0,152.738,152.8426,152.3194,152.5199,22284.0
2019-05-21 10:15:00,174.9,175.32,174.83,175.29,25056.0,152.5199,152.8862,152.4589,152.86,25056.0
2019-05-21 10:20:00,175.33,175.37,175.03,175.04,17188.0,152.8949,152.9298,152.6333,152.642,17188.0
2019-05-21 10:25:00,175.05,175.1,174.7,174.81,20538.0,152.6508,152.6944,152.3455,152.4415,20538.0
2019-05-21 10:30:00,174.83,174.89,174.68,174.78,19630.0,152.4589,152.5112,152.3281,152.4153,19630.0
2019-05-21 10:35:00,174.78,175.03,174.65,175.03,15805.0,152.4153,152.6333,152.3019,152.6333,15805.0
2019-05-21 10:40:00,175.03,175.19,174.88,175.18,16472.0,152.6333,152.7728,152.5025,152.7641,16472.0
2019-05-21 10:45:00,175.15,175.3,175.14,175.28,13656.0,152.738,152.8688,152.7292,152.8513,13656.0
2019-05-21 10:50:00,175.32,175.44,175.21,175.42,14973.0,152.8862,152.9909,152.7903,152.9734,14973.0
2019-05-21 10:55:00,175.42,175.63,175.42,175.58,45601.0,152.9734,153.1565,152.9734,153.1129,45601.0
2019-05-21 11:00:00,175.61,175.69,175.35,175.35,13649.0,153.1391,153.2089,152.9124,152.9124,13649.0
2019-05-21 11:05:00,175.37,175.62,175.37,175.58,14033.0,152.9298,153.1478,152.9298,153.1129,14033.0
2019-05-21 11:10:00,175.6,175.7,175.5,175.67,14797.0,153.1304,153.2176,153.0432,153.1914,14797.0
2019-05-21 11:15:00,175.69,175.69,175.34,175.39,14078.0,153.2089,153.2089,152.9036,152.9472,14078.0
2019-05-21 11:20:00,175.38,175.39,175.12,175.19,10022.0,152.9385,152.9472,152.7118,152.7728,10022.0
2019-05-21 11:25:00,175.16,175.21,174.96,174.99,10080.0,152.7467,152.7903,152.5723,152.5984,10080.0
2019-05-21 11:30:00,174.99,175.02,174.64,174.64,20223.0,152.5984,152.6246,152.2932,152.2932,20223.0
2019-05-21 11:35:00,174.59,174.75,174.55,174.67,12920.0,152.2496,152.3891,152.2147,152.3194,12920.0
2019-05-21 11:40:00,174.69,174.69,174.46,174.53,12055.0,152.3368,152.3368,152.1363,152.1973,12055.0
2019-05-21 11:45:00,174.56,174.74,174.56,174.59,14004.0,152.2235,152.3804,152.2235,152.2496,14004.0
2019-05-21 11:50:00,174.57,174.69,174.49,174.58,12883.0,152.2322,152.3368,152.1624,152.2409,12883.0
2019-05-21 11:55:00,174.57,174.95,174.56,174.86,20363.0,152.2322,152.5636,152.2235,152.4851,20363.0
2019-05-21 12:00:00,174.86,174.93,174.7,174.75,10345.0,152.4851,152.5461,152.3455,152.3891,10345.0
2019-05-21 12:05:00,174.72,174.8,174.63,174.79,7940.0,152.363,152.4327,152.2845,152.424,7940.0
2019-05-21 12:10:00,174.8,174.85,174.65,174.85,10110.0,152.4327,152.4763,152.3019,152.4763,10110.0
2019-05-21 12:15:00,174.88,174.88,174.65,174.68,8131.0,152.5025,152.5025,152.3019,152.3281,8131.0
2019-05-21 12:20:00,174.69,174.8,174.63,174.65,8123.0,152.3368,152.4327,152.2845,152.3019,8123.0
2019-05-21 12:25:00,174.64,174.72,174.56,174.69,11003.0,152.2932,152.363,152.2235,152.3368,11003.0
2019-05-21 12:30:00,174.72,174.91,174.7,174.81,11018.0,152.363,152.5287,152.3455,152.4415,11018.0
2019-05-21 12:35:00,174.79,174.85,174.74,174.76,7506.0,152.424,152.4763,152.3804,152.3979,7506.0
2019-05-21 12:40:00,174.78,174.9,174.75,174.88,9241.0,152.4153,152.5199,152.3891,152.5025,9241.0
2019-05-21 12:45:00,174.93,174.99,174.85,174.96,30271.0,152.5461,152.5984,152.4763,152.5723,30271.0
2019-05-21 12:50:00,174.96,175.03,174.84,174.89,18338.0,152.5723,152.6333,152.4676,152.5112,18338.0
2019-05-21 12:55:00,174.89,175.04,174.84,175.04,8732.0,152.5112,152.642,152.4676,152.642,8732.0
2019-05-21 13:00:00,175.06,175.2,175.04,175.12,15358.0,152.6595,152.7816,152.642,152.7118,15358.0
2019-05-21 13:05:00,175.12,175.12,175.03,175.03,8965.0,152.7118,152.7118,152.6333,152.6333,8965.0
2019-05-21 13:10:00,175.05,175.31,175.05,175.3,8112.0,152.6508,152.8775,152.6508,152.8688,8112.0
2019-05-21 13:15:00,175.33,175.35,175.25,175.34,7798.0,152.8949,152.9124,152.8252,152.9036,7798.0
2019-05-21 13:20:00,175.34,175.44,175.29,175.44,9230.0,152.9036,152.9909,152.86,152.9909,9230.0
2019-05-21 13:25:00,175.46,175.47,175.37,175.43,31101.0,153.0083,153.017,152.9298,152.9821,31101.0
2019-05-21 13:30:00,175.45,175.49,175.38,175.46,14190.0,152.9996,153.0345,152.9385,153.0083,14190.0
2019-05-21 13:35:00,175.47,175.53,175.4,175.51,9021.0,153.017,153.0693,152.956,153.0519,9021.0
2019-05-21 13:40:00,175.5,175.62,175.48,175.6,11983.0,153.0432,153.1478,153.0257,153.1304,11983.0
2019-05-21 13:45:00,175.6,175.76,175.6,175.68,11683.0,153.1304,153.2699,153.1304,153.2001,11683.0
2019-05-21 13:50:00,175.69,175.81,175.64,175.64,42235.0,153.2089,153.3135,153.1653,153.1653,42235.0
2019-05-21 13:55:00,175.66,175.66,175.48,175.5,10125.0,153.1827,153.1827,153.0257,153.0432,10125.0
2019-05-21 14:00:00,175.49,175.51,175.34,175.36,11652.0,153.0345,153.0519,152.9036,152.9211,11652.0
2019-05-21 14:05:00,175.39,175.46,175.38,175.39,8764.0,152.9472,153.0083,152.9385,152.9472,8764.0
2019-05-21 14:10:00,175.4,175.43,175.34,175.43,6944.0,152.956,152.9821,152.9036,152.9821,6944.0
2019-05-21 14:15:00,175.44,175.52,175.41,175.52,8129.0,152.9909,153.0606,152.9647,153.0606,8129.0
2019-05-21 14:20:00,175.52,175.58,175.52,175.58,8423.0,153.0606,153.1129,153.0606,153.1129,8423.0
2019-05-21 14:25:00,175.59,175.78,175.59,175.69,12929.0,153.1217,153.2873,153.1217,153.2089,12929.0
2019-05-21 14:30:00,175.69,175.8,175.65,175.68,11759.0,153.2089,153.3048,153.174,153.2001,11759.0
2019-05-21 14:35:00,175.67,175.71,175.64,175.71,10112.0,153.1914,153.2263,153.1653,153.2263,10112.0
2019-05-21 14:40:00,175.73,175.81,175.7,175.81,12386.0,153.2437,153.3135,153.2176,153.3135,12386.0
2019-05-21 14:45:00,175.82,175.89,175.77,175.77,13408.0,153.3222,153.3833,153.2786,153.2786,13408.0
2019-05-21 14:50:00,175.78,175.79,175.71,175.72,11585.0,153.2873,153.2961,153.2263,153.235,11585.0
2019-05-21 14:55:00,175.72,175.86,175.72,175.86,13033.0,153.235,153.3571,153.235,153.3571,13033.0
2019-05-21 15:00:00,175.86,175.88,175.72,175.74,19516.0,153.3571,153.3745,153.235,153.2525,19516.0
2019-05-21 15:05:00,175.74,175.9,175.73,175.89,15668.0,153.2525,153.392,153.2437,153.3833,15668.0
2019-05-21 15:10:00,175.89,176.0,175.88,175.96,15415.0,153.3833,153.4792,153.3745,153.4443,15415.0
2019-05-21 15:15:00,175.92,175.97,175.85,175.95,15555.0,153.4094,153.453,153.3484,153.4356,15555.0
2019-05-21 15:20:00,175.94,176.03,175.86,175.87,23480.0,153.4269,153.5054,153.3571,153.3658,23480.0
2019-05-21 15:25:00,175.88,175.88,175.69,175.81,50377.0,153.3745,153.3745,153.2089,153.3135,50377.0
2019-05-21 15:30:00,175.79,175.9,175.69,175.7,25801.0,153.2961,153.392,153.2089,153.2176,25801.0
2019-05-21 15:35:00,175.7,175.7,175.54,175.59,42293.0,153.2176,153.2176,153.0781,153.1217,42293.0
2019-05-21 15:40:00,175.6,175.62,175.18,175.18,47547.0,153.1304,153.1478,152.7641,152.7641,47547.0
2019-05-21 15:45:00,175.17,175.45,175.15,175.37,37752.0,152.7554,152.9996,152.738,152.9298,37752.0
2019-05-21 15:50:00,175.37,175.42,175.2,175.21,74979.0,152.9298,152.9734,152.7816,152.7903,74979.0
2019-05-21 15:55:00,175.2,175.32,174.92,175.09,160133.0,152.7816,152.8862,152.5374,152.6856,160133.0
2019-05-22 09:30:00,174.63,175.04,174.51,174.64,30806.0,152.2845,152.642,152.1799,152.2932,30806.0
2019-05-22 09:35:00,174.58,174.58,173.76,173.9,26400.0,152.2409,152.2409,151.5258,151.6479,26400.0
2019-05-22 09:40:00,173.87,174.02,173.52,173.77,11105.0,151.6217,151.7526,151.3165,151.5345,11105.0
2019-05-22 09:45:00,173.77,173.85,173.55,173.64,11200.0,151.5345,151.6043,151.3427,151.4212,11200.0
2019-05-22 09:50:00,173.62,174.03,173.62,174.03,18303.0,151.4037,151.7613,151.4037,151.7613,18303.0
2019-05-22 09:55:00,174.06,174.2,173.69,173.97,48915.0,151.7874,151.9095,151.4648,151.709,48915.0
2019-05-22 10:00:00,173.92,173.99,173.6,173.74,15732.0,151.6653,151.7264,151.3863,151.5084,15732.0
2019-05-22 10:05:00,173.7,173.74,173.21,173.21,16226.0,151.4735,151.5084,151.0462,151.0462,16226.0
2019-05-22 10:10:00,173.25,173.43,173.02,173.43,19506.0,151.0811,151.238,150.8805,151.238,19506.0
2019-05-22 10:15:00,173.46,174.12,173.46,174.0,19697.0,151.2642,151.8398,151.2642,151.7351,19697.0
2019-05-22 10:20:00,173.94,173.94,173.66,173.88,17892.0,151.6828,151.6828,151.4386,151.6305,17892.0
2019-05-22 10:25:00,173.93,174.17,173.9,174.09,23677.0,151.6741,151.8834,151.6479,151.8136,23677.0
2019-05-22 10:30:00,174.09,174.19,173.81,173.88,13661.0,151.8136,151.9008,151.5694,151.6305,13661.0
2019-05-22 10:35:00,173.88,173.88,173.54,173.79,13782.0,151.6305,151.6305,151.334,151.552,13782.0
2019-05-22 10:40:00,173.82,173.99,173.66,173.86,16104.0,151.5781,151.7264,151.4386,151.613,16104.0
2019-05-22 10:45:00,173.88,174.07,173.84,174.04,10943.0,151.6305,151.7962,151.5956,151.77,10943.0
2019-05-22 10:50:00,174.05,174.22,174.03,174.09,13494.0,151.7787,151.927,151.7613,151.8136,13494.0
2019-05-22 10:55:00,174.09,174.12,173.64,173.68,20526.0,151.8136,151.8398,151.4212,151.4561,20526.0
2019-05-22 11:00:00,173.68,173.89,173.64,173.89,9630.0,151.4561,151.6392,151.4212,151.6392,9630.0
2019-05-22 11:05:00,173.89,174.07,173.85,174.0,17978.0,151.6392,151.7962,151.6043,151.7351,17978.0
2019-05-22 11:10:00,174.02,174.24,174.0,174.23,15382.0,151.7526,151.9444,151.7351,151.9357,15382.0
2019-05-22 11:15:00,174.2,174.25,174.0,174.01,16935.0,151.9095,151.9531,151.7351,151.7438,16935.0
2019-05-22 11:20:00,174.0,174.18,174.0,174.16,8622.0,151.7351,151.8921,151.7351,151.8746,8622.0
2019-05-22 11:25:00,174.2,174.25,174.16,174.24,22522.0,151.9095,151.9531,151.8746,151.9444,22522.0
2019-05-22 11:30:00,174.24,174.59,174.23,174.49,63527.0,151.9444,152.2496,151.9357,152.1624,63527.0
2019-05-22 11:35:00,174.51,174.55,174.4,174.54,18297.0,152.1799,152.2147,152.0839,152.206,18297.0
2019-05-22 11:40:00,174.54,174.61,174.44,174.44,11490.0,152.206,152.2671,152.1188,152.1188,11490.0
2019-05-22 11:45:00,174.47,174.55,174.33,174.41,9857.0,152.145,152.2147,152.0229,152.0926,9857.0
2019-05-22 11:50:00,174.42,174.55,174.32,174.34,13508.0,152.1014,152.2147,152.0142,152.0316,13508.0
2019-05-22 11:55:00,174.36,174.68,174.34,174.63,29664.0,152.049,152.3281,152.0316,152.2845,29664.0
2019-05-22 12:00:00,174.65,174.71,174.51,174.58,19693.0,152.3019,152.3543,152.1799,152.2409,19693.0
2019-05-22 12:05:00,174.57,174.59,174.44,174.56,5636.0,152.2322,152.2496,152.1188,152.2235,5636.0
2019-05-22 12:10:00,174.55,174.57,174.41,174.45,9691.0,152.2147,152.2322,152.0926,152.1275,9691.0
2019-05-22 12:15:00,174.41,174.47,174.38,174.47,6909.0,152.0926,152.145,152.0665,152.145,6909.0
2019-05-22 12:20:00,174.45,174.49,174.33,174.38,8215.0,152.1275,152.1624,152.0229,152.0665,8215.0
2019-05-22 12:25:00,174.36,174.36,174.21,174.21,9964.0,152.049,152.049,151.9182,151.9182,9964.0
2019-05-22 12:30:00,174.22,174.25,174.15,174.21,7330.0,151.927,151.9531,151.8659,151.9182,7330.0
2019-05-22 12:35:00,174.2,174.24,173.91,173.91,14242.0,151.9095,151.9444,151.6566,151.6566,14242.0
2019-05-22 12:40:00,173.91,173.95,173.81,173.93,11073.0,151.6566,151.6915,151.5694,151.6741,11073.0
2019-05-22 12:45:00,173.9,173.9,173.63,173.87,19415.0,151.6479,151.6479,151.4125,151.6217,19415.0
2019-05-22 12:50:00,173.89,173.89,173.65,173.65,20854.0,151.6392,151.6392,151.4299,151.4299,20854.0
2019-05-22 12:55:00,173.68,173.8,173.65,173.68,9605.0,151.4561,151.5607,151.4299,151.4561,9605.0
2019-05-22 13:00:00,173.68,173.91,173.68,173.89,5557.0,151.4561,151.6566,151.4561,151.6392,5557.0
2019-05-22 13:05:00,173.89,173.89,173.67,173.68,16663.0,151.6392,151.6392,151.4473,151.4561,16663.0
2019-05-22 13:10:00,173.65,173.81,173.64,173.8,13246.0,151.4299,151.5694,151.4212,151.5607,13246.0
2019-05-22 13:15:00,173.81,174.01,173.81,174.0,15602.0,151.5694,151.7438,151.5694,151.7351,15602.0
2019-05-22 13:20:00,173.99,174.12,173.94,174.06,14378.0,151.7264,151.8398,151.6828,151.7874,14378.0
2019-05-22 13:25:00,174.07,174.17,173.92,174.15,11861.0,151.7962,151.8834,151.6653,151.8659,11861.0
2019-05-22 13:30:00,174.17,174.22,174.07,174.22,9762.0,151.8834,151.927,151.7962,151.927,9762.0
2019-05-22 13:35:00,174.22,174.37,174.22,174.35,10287.0,151.927,152.0578,151.927,152.0403,10287.0
2019-05-22 13:40:00,174.4,174.89,174.39,174.88,24144.0,152.0839,152.5112,152.0752,152.5025,24144.0
2019-05-22 13:45:00,174.9,174.92,174.67,174.7,16137.0,152.5199,152.5374,152.3194,152.3455,16137.0
2019-05-22 13:50:00,174.7,174.85,174.61,174.84,14809.0,152.3455,152.4763,152.2671,152.4676,14809.0
2019-05-22 13:55:00,174.85,174.96,174.8,174.86,29059.0,152.4763,152.5723,152.4327,152.4851,29059.0
2019-05-22 14:00:00,174.85,174.85,174.48,174.48,11862.0,152.4763,152.4763,152.1537,152.1537,11862.0
2019-05-22 14:05:00,174.45,174.8,174.45,174.71,27375.0,152.1275,152.4327,152.1275,152.3543,27375.0
2019-05-22 14:10:00,174.67,174.8,174.63,174.68,10242.0,152.3194,152.4327,152.2845,152.3281,10242.0
2019-05-22 14:15:00,174.67,174.73,174.61,174.71,9380.0,152.3194,152.3717,152.2671,152.3543,9380.0
2019-05-22 14:20:00,174.73,174.94,174.68,174.93,22984.0,152.3717,152.5548,152.3281,152.5461,22984.0
2019-05-22 14:25:00,174.94,174.94,174.62,174.71,12045.0,152.5548,152.5548,152.2758,152.3543,12045.0
2019-05-22 14:30:00,174.72,174.95,174.72,174.95,12904.0,152.363,152.5636,152.363,152.5636,12904.0
2019-05-22 14:35:00,174.98,175.17,174.98,175.08,19399.0,152.5897,152.7554,152.5897,152.6769,19399.0
2019-05-22 14:40:00,175.05,175.18,175.01,175.03,13375.0,152.6508,152.7641,152.6159,152.6333,13375.0
2019-05-22 14:45:00,175.04,175.15,175.04,175.13,9758.0,152.642,152.738,152.642,152.7205,9758.0
2019-05-22 14:50:00,175.11,175.14,174.93,175.03,15771.0,152.7031,152.7292,152.5461,152.6333,15771.0
2019-05-22 14:55:00,175.03,175.1,174.99,175.05,23919.0,152.6333,152.6944,152.5984,152.6508,23919.0
2019-05-22 15:00:00,175.05,175.1,174.72,174.77,10955.0,152.6508,152.6944,152.363,152.4066,10955.0
2019-05-22 15:05:00,174.76,174.91,174.73,174.79,6284.0,152.3979,152.5287,152.3717,152.424,6284.0
2019-05-22 15:10:00,174.8,174.89,174.71,174.73,7232.0,152.4327,152.5112,152.3543,152.3717,7232.0
2019-05-22 15:15:00,174.77,174.77,174.58,174.66,14040.0,152.4066,152.4066,152.2409,152.3107,14040.0
2019-05-22 15:20:00,174.65,174.72,174.63,174.68,6975.0,152.3019,152.363,152.2845,152.3281,6975.0
2019-05-22 15:25:00,174.7,174.81,174.59,174.62,15084.0,152.3455,152.4415,152.2496,152.2758,15084.0
2019-05-22 15:30:00,174.59,174.74,174.51,174.67,9791.0,152.2496,152.3804,152.1799,152.3194,9791.0
2019-05-22 15:35:00,174.66,174.72,174.58,174.67,9315.0,152.3107,152.363,152.2409,152.3194,9315.0
2019-05-22 15:40:00,174.65,174.82,174.55,174.79,21206.0,152.3019,152.4502,152.2147,152.424,21206.0
2019-05-22 15:45:00,174.8,174.92,174.64,174.77,27779.0,152.4327,152.5374,152.2932,152.4066,27779.0
2019-05-22 15:50:00,174.77,174.81,174.66,174.69,28339.0,152.4066,152.4415,152.3107,152.3368,28339.0
2019-05-22 15:55:00,174.66,174.69,174.38,174.48,66068.0,152.3107,152.3368,152.0665,152.1537,66068.0
2019-05-23 09:30:00,172.39,172.9,171.78,172.13,58219.0,150.3311,150.7759,149.7992,150.1044,58219.0
2019-05-23 09:35:00,172.03,172.13,171.79,171.86,18497.0,150.0172,150.1044,149.8079,149.8689,18497.0
2019-05-23 09:40:00,171.87,172.02,171.69,171.74,9319.0,149.8777,150.0085,149.7207,149.7643,9319.0
2019-05-23 09:45:00,171.73,171.73,171.29,171.29,30736.0,149.7556,149.7556,149.3719,149.3719,30736.0
2019-05-23 09:50:00,171.26,171.26,170.77,170.97,24383.0,149.3457,149.3457,148.9184,149.0928,24383.0
2019-05-23 09:55:00,171.06,171.06,170.66,170.69,31738.0,149.1713,149.1713,148.8225,148.8487,31738.0
2019-05-23 10:00:00,170.69,171.08,170.69,170.94,22408.0,148.8487,149.1888,148.8487,149.0667,22408.0
2019-05-23 10:05:00,170.99,171.05,170.63,170.74,15308.0,149.1103,149.1626,148.7963,148.8923,15308.0
2019-05-23 10:10:00,170.74,170.86,170.4,170.43,36665.0,148.8923,148.9969,148.5958,148.6219,36665.0
2019-05-23 10:15:00,170.39,170.5,170.31,170.43,16801.0,148.587,148.683,148.5173,148.6219,16801.0
2019-05-23 10:20:00,170.42,170.58,169.77,169.97,70215.0,148.6132,148.7527,148.0464,148.2208,70215.0
2019-05-23 10:25:00,169.96,170.64,169.83,170.54,33790.0,148.2121,148.8051,148.0987,148.7179,33790.0
2019-05-23 10:30:00,170.53,171.07,170.44,171.07,12277.0,148.7091,149.18,148.6306,149.18,12277.0
2019-05-23 10:35:00,171.12,171.19,170.91,171.19,15136.0,149.2236,149.2847,149.0405,149.2847,15136.0
2019-05-23 10:40:00,171.22,171.4,171.01,171.07,18167.0,149.3108,149.4678,149.1277,149.18,18167.0
2019-05-23 10:45:00,171.04,171.33,171.04,171.31,13313.0,149.1539,149.4068,149.1539,149.3893,13313.0
2019-05-23 10:50:00,171.38,171.52,171.3,171.5,57861.0,149.4504,149.5725,149.3806,149.555,57861.0
2019-05-23 10:55:00,171.53,171.82,171.49,171.77,31182.0,149.5812,149.8341,149.5463,149.7905,31182.0
2019-05-23 11:00:00,171.77,171.92,171.63,171.69,71095.0,149.7905,149.9213,149.6684,149.7207,71095.0
2019-05-23 11:05:00,171.72,172.05,171.72,171.94,25580.0,149.7469,150.0346,149.7469,149.9387,25580.0
2019-05-23 11:10:00,171.88,172.07,171.8,171.87,34371.0,149.8864,150.0521,149.8166,149.8777,34371.0
2019-05-23 11:15:00,171.86,172.23,171.86,172.1,26675.0,149.8689,150.1916,149.8689,150.0782,26675.0
2019-05-23 11:20:00,172.1,172.26,171.99,172.26,25518.0,150.0782,150.2178,149.9823,150.2178,25518.0
2019-05-23 11:25:00,172.23,172.56,172.17,172.34,34664.0,150.1916,150.4794,150.1393,150.2875,34664.0
2019-05-23 11:30:00,172.34,172.79,172.3,172.71,51114.0,150.2875,150.6799,150.2526,150.6102,51114.0
2019-05-23 11:35:00,172.75,172.81,172.17,172.38,18490.0,150.6451,150.6974,150.1393,150.3224,18490.0
2019-05-23 11:40:00,172.35,172.36,171.97,171.98,12022.0,150.2962,150.305,149.9649,149.9736,12022.0
2019-05-23 11:45:00,172.01,172.02,171.8,171.97,11870.0,149.9998,150.0085,149.8166,149.9649,11870.0
2019-05-23 11:50:00,171.96,172.02,171.58,171.59,16741.0,149.9561,150.0085,149.6248,149.6335,16741.0
2019-05-23 11:55:00,171.6,171.6,171.25,171.4,18556.0,149.6422,149.6422,149.337,149.4678,18556.0
2019-05-23 12:00:00,171.44,171.66,171.4,171.56,11080.0,149.5027,149.6945,149.4678,149.6073,11080.0
2019-05-23 12:05:00,171.55,171.85,171.47,171.6,12356.0,149.5986,149.8602,149.5288,149.6422,12356.0
2019-05-23 12:10:00,171.61,171.88,171.56,171.8,23462.0,149.6509,149.8864,149.6073,149.8166,23462.0
2019-05-23 12:15:00,171.8,171.82,171.42,171.55,11613.0,149.8166,149.8341,149.4852,149.5986,11613.0
2019-05-23 12:20:00,171.57,171.61,171.37,171.58,10002.0,149.6161,149.6509,149.4416,149.6248,10002.0
2019-05-23 12:25:00,171.68,171.87,171.68,171.78,9975.0,149.712,149.8777,149.712,149.7992,9975.0
2019-05-23 12:30:00,171.78,171.86,171.57,171.61,9481.0,149.7992,149.8689,149.6161,149.6509,9481.0
2019-05-23 12:35:00,171.63,171.69,171.4,171.57,14012.0,149.6684,149.7207,149.4678,149.6161,14012.0
2019-05-23 12:40:00,171.49,171.71,171.49,171.69,10984.0,149.5463,149.7381,149.5463,149.7207,10984.0
2019-05-23 12:45:00,171.7,171.77,171.4,171.45,33522.0,149.7294,149.7905,149.4678,149.5114,33522.0
2019-05-23 12:50:00,171.45,171.49,171.09,171.17,17586.0,149.5114,149.5463,149.1975,149.2672,17586.0
2019-05-23 12:55:00,171.18,171.33,171.0,171.01,21282.0,149.276,149.4068,149.119,149.1277,21282.0
2019-05-23 13:00:00,170.99,171.03,170.85,171.03,15882.0,149.1103,149.1452,148.9882,149.1452,15882.0
2019-05-23 13:05:00,171.03,171.05,170.86,170.89,18346.0,149.1452,149.1626,148.9969,149.0231,18346.0
2019-05-23 13:10:00,170.85,170.87,170.47,170.55,47413.0,148.9882,149.0056,148.6568,148.7266,47413.0
2019-05-23 13:15:00,170.56,170.79,170.51,170.71,14121.0,148.7353,148.9359,148.6917,148.8661,14121.0
2019-05-23 13:20:00,170.68,170.75,170.57,170.67,15504.0,148.8399,148.901,148.744,148.8312,15504.0
2019-05-23 13:25:00,170.66,170.87,170.61,170.69,32761.0,148.8225,149.0056,148.7789,148.8487,32761.0
2019-05-23 13:30:00,170.68,170.76,170.43,170.75,34472.0,148.8399,148.9097,148.6219,148.901,34472.0
2019-05-23 13:35:00,170.74,170.83,170.52,170.83,17826.0,148.8923,148.9707,148.7004,148.9707,17826.0
2019-05-23 13:40:00,170.86,171.0,170.82,170.86,14695.0,148.9969,149.119,148.962,148.9969,14695.0
2019-05-23 13:45:00,170.86,170.89,170.63,170.63,12789.0,148.9969,149.0231,148.7963,148.7963,12789.0
2019-05-23 13:50:00,170.64,170.76,170.52,170.66,12409.0,148.8051,148.9097,148.7004,148.8225,12409.0
2019-05-23 13:55:00,170.66,170.77,170.45,170.46,24890.0,148.8225,148.9184,148.6394,148.6481,24890.0
2019-05-23 14:00:00,170.5,170.59,170.27,170.32,24270.0,148.683,148.7615,148.4824,148.526,24270.0
2019-05-23 14:05:00,170.27,170.37,170.15,170.15,41195.0,148.4824,148.5696,148.3778,148.3778,41195.0
2019-05-23 14:10:00,170.17,170.32,170.1,170.31,20961.0,148.3952,148.526,148.3342,148.5173,20961.0
2019-05-23 14:15:00,170.33,170.56,170.27,170.56,24804.0,148.5347,148.7353,148.4824,148.7353,24804.0
2019-05-23 14:20:00,170.58,170.82,170.56,170.62,25292.0,148.7527,148.962,148.7353,148.7876,25292.0
2019-05-23 14:25:00,170.59,170.64,170.33,170.33,22281.0,148.7615,148.8051,148.5347,148.5347,22281.0
2019-05-23 14:30:00,170.34,170.36,170.12,170.23,88244.0,148.5434,148.5609,148.3516,148.4475,88244.0
2019-05-23 14:35:00,170.23,170.5,170.1,170.38,87896.0,148.4475,148.683,148.3342,148.5783,87896.0
2019-05-23 14:40:00,170.41,170.5,170.28,170.35,61561.0,148.6045,148.683,148.4911,148.5522,61561.0
2019-05-23 14:45:00,170.35,171.0,170.26,170.81,84156.0,148.5522,149.119,148.4737,148.9533,84156.0
2019-05-23 14:50:00,170.87,171.13,170.78,171.13,44554.0,149.0056,149.2324,148.9271,149.2324,44554.0
2019-05-23 14:55:00,171.14,171.63,171.14,171.56,32160.0,149.2411,149.6684,149.2411,149.6073,32160.0
2019-05-23 15:00:00,171.57,171.67,171.41,171.6,38212.0,149.6161,149.7033,149.4765,149.6422,38212.0
2019-05-23 15:05:00,171.57,171.72,171.36,171.4,41152.0,149.6161,149.7469,149.4329,149.4678,41152.0
2019-05-23 15:10:00,171.4,171.98,171.39,171.97,26796.0,149.4678,149.9736,149.4591,149.9649,26796.0
2019-05-23 15:15:00,171.94,172.34,171.79,172.15,41451.0,149.9387,150.2875,149.8079,150.1218,41451.0
2019-05-23 15:20:00,172.13,172.59,172.12,172.34,51418.0,150.1044,150.5055,150.0957,150.2875,51418.0
2019-05-23 15:25:00,172.34,172.91,172.34,172.7,51091.0,150.2875,150.7846,150.2875,150.6015,51091.0
2019-05-23 15:30:00,172.68,172.75,172.48,172.49,46152.0,150.584,150.6451,150.4096,150.4183,46152.0
2019-05-23 15:35:00,172.52,172.66,172.41,172.45,31696.0,150.4445,150.5666,150.3486,150.3834,31696.0
2019-05-23 15:40:00,172.44,172.48,172.14,172.24,41087.0,150.3747,150.4096,150.1131,150.2003,41087.0
2019-05-23 15:45:00,172.23,172.85,172.23,172.45,87581.0,150.1916,150.7323,150.1916,150.3834,87581.0
2019-05-23 15:50:00,172.44,172.84,172.28,172.81,97390.0,150.3747,150.7235,150.2352,150.6974,97390.0
2019-05-23 15:55:00,172.8,172.91,172.52,172.65,153910.0,150.6887,150.7846,150.4445,150.5579,153910.0
2019-05-24 09:30:00,173.68,173.97,173.44,173.61,36607.0,151.4561,151.709,151.2468,151.395,36607.0
2019-05-24 09:35:00,173.65,173.98,173.31,173.31,13628.0,151.4299,151.7177,151.1334,151.1334,13628.0
2019-05-24 09:40:00,173.29,173.44,173.13,173.14,12048.0,151.116,151.2468,150.9764,150.9852,12048.0
2019-05-24 09:45:00,173.19,173.25,172.77,172.77,22767.0,151.0288,151.0811,150.6625,150.6625,22767.0
2019-05-24 09:50:00,172.69,172.97,172.59,172.87,12805.0,150.5927,150.8369,150.5055,150.7497,12805.0
2019-05-24 09:55:00,172.88,172.95,172.61,172.86,17605.0,150.7584,150.8195,150.523,150.741,17605.0
2019-05-24 10:00:00,172.78,172.93,172.73,172.89,16114.0,150.6712,150.802,150.6276,150.7671,16114.0
2019-05-24 10:05:00,172.92,173.1,172.75,172.75,22199.0,150.7933,150.9503,150.6451,150.6451,22199.0
2019-05-24 10:10:00,172.69,172.79,172.56,172.6,23010.0,150.5927,150.6799,150.4794,150.5143,23010.0
2019-05-24 10:15:00,172.56,172.64,172.32,172.43,17524.0,150.4794,150.5491,150.2701,150.366,17524.0
2019-05-24 10:20:00,172.39,172.39,171.95,171.99,18220.0,150.3311,150.3311,149.9474,149.9823,18220.0
2019-05-24 10:25:00,172.03,172.17,171.77,171.81,9736.0,150.0172,150.1393,149.7905,149.8253,9736.0
2019-05-24 10:30:00,171.83,171.88,171.46,171.48,18554.0,149.8428,149.8864,149.5201,149.5376,18554.0
2019-05-24 10:35:00,171.47,171.86,171.47,171.84,26022.0,149.5288,149.8689,149.5288,149.8515,26022.0
2019-05-24 10:40:00,171.81,172.1,171.81,172.03,15910.0,149.8253,150.0782,149.8253,150.0172,15910.0
2019-05-24 10:45:00,172.04,172.11,171.69,171.72,10420.0,150.0259,150.087,149.7207,149.7469,10420.0
2019-05-24 10:50:00,171.72,171.84,171.6,171.68,18272.0,149.7469,149.8515,149.6422,149.712,18272.0
2019-05-24 10:55:00,171.71,171.71,171.3,171.42,16092.0,149.7381,149.7381,149.3806,149.4852,16092.0
2019-05-24 11:00:00,171.45,171.54,171.38,171.45,11302.0,149.5114,149.5899,149.4504,149.5114,11302.0
2019-05-24 11:05:00,171.46,171.65,171.39,171.47,18060.0,149.5201,149.6858,149.4591,149.5288,18060.0
2019-05-24 11:10:00,171.47,171.56,171.11,171.24,17162.0,149.5288,149.6073,149.2149,149.3283,17162.0
2019-05-24 11:15:00,171.25,171.25,171.0,171.05,18269.0,149.337,149.337,149.119,149.1626,18269.0
2019-05-24 11:20:00,171.09,171.22,170.97,171.18,13393.0,149.1975,149.3108,149.0928,149.276,13393.0
2019-05-24 11:25:00,171.16,171.38,171.1,171.34,18161.0,149.2585,149.4504,149.2062,149.4155,18161.0
2019-05-24 11:30:00,171.34,171.62,171.34,171.62,22447.0,149.4155,149.6597,149.4155,149.6597,22447.0
2019-05-24 11:35:00,171.66,171.93,171.65,171.89,6734.0,149.6945,149.93,149.6858,149.8951,6734.0
2019-05-24 11:40:00,171.95,172.08,171.87,171.94,28321.0,149.9474,150.0608,149.8777,149.9387,28321.0
2019-05-24 11:45:00,171.96,172.09,171.87,172.05,17486.0,149.9561,150.0695,149.8777,150.0346,17486.0
2019-05-24 11:50:00,172.03,172.12,171.97,172.11,10368.0,150.0172,150.0957,149.9649,150.087,10368.0
2019-05-24 11:55:00,172.08,172.23,172.02,172.05,13164.0,150.0608,150.1916,150.0085,150.0346,13164.0
2019-05-24 12:00:00,172.05,172.21,171.96,171.96,28422.0,150.0346,150.1742,149.9561,149.9561,28422.0
2019-05-24 12:05:00,171.98,172.11,171.94,171.96,11291.0,149.9736,150.087,149.9387,149.9561,11291.0
2019-05-24 12:10:00,171.97,171.98,171.78,171.79,8486.0,149.9649,149.9736,149.7992,149.8079,8486.0
2019-05-24 12:15:00,171.78,171.9,171.6,171.72,17771.0,149.7992,149.9038,149.6422,149.7469,17771.0
2019-05-24 12:20:00,171.74,172.02,171.72,171.92,5631.0,149.7643,150.0085,149.7469,149.9213,5631.0
2019-05-24 12:25:00,171.94,172.22,171.94,172.17,7537.0,149.9387,150.1829,149.9387,150.1393,7537.0
2019-05-24 12:30:00,172.18,172.3,172.14,172.29,8339.0,150.148,150.2526,150.1131,150.2439,8339.0
2019-05-24 12:35:00,172.31,172.33,172.19,172.33,8978.0,150.2614,150.2788,150.1567,150.2788,8978.0
2019-05-24 12:40:00,172.31,172.41,172.22,172.22,8360.0,150.2614,150.3486,150.1829,150.1829,8360.0
2019-05-24 12:45:00,172.27,172.27,172.11,172.2,16922.0,150.2265,150.2265,150.087,150.1654,16922.0
2019-05-24 12:50:00,172.21,172.26,172.11,172.23,10876.0,150.1742,150.2178,150.087,150.1916,10876.0
2019-05-24 12:55:00,172.24,172.45,172.17,172.44,7275.0,150.2003,150.3834,150.1393,150.3747,7275.0
2019-05-24 13:00:00,172.45,172.52,172.28,172.28,8569.0,150.3834,150.4445,150.2352,150.2352,8569.0
2019-05-24 13:05:00,172.26,172.33,172.21,172.23,11924.0,150.2178,150.2788,150.1742,150.1916,11924.0
2019-05-24 13:10:00,172.21,172.22,171.93,171.98,11028.0,150.1742,150.1829,149.93,149.9736,11028.0
2019-05-24 13:15:00,171.95,172.04,171.92,172.03,9542.0,149.9474,150.0259,149.9213,150.0172,9542.0
2019-05-24 13:20:00,172.03,172.08,171.95,171.95,11701.0,150.0172,150.0608,149.9474,149.9474,11701.0
2019-05-24 13:25:00,171.99,172.06,171.92,171.97,7962.0,149.9823,150.0434,149.9213,149.9649,7962.0
2019-05-24 13:30:00,171.97,172.16,171.97,172.1,7428.0,149.9649,150.1306,149.9649,150.0782,7428.0
2019-05-24 13:35:00,172.08,172.21,172.07,172.17,8879.0,150.0608,150.1742,150.0521,150.1393,8879.0
2019-05-24 13:40:00,172.19,172.19,172.06,172.17,7186.0,150.1567,150.1567,150.0434,150.1393,7186.0
2019-05-24 13:45:00,172.17,172.2,172.09,172.13,9152.0,150.1393,150.1654,150.0695,150.1044,9152.0
2019-05-24 13:50:00,172.12,172.32,172.12,172.27,8849.0,150.0957,150.2701,150.0957,150.2265,8849.0
2019-05-24 13:55:00,172.28,172.28,172.08,172.22,7030.0,150.2352,150.2352,150.0608,150.1829,7030.0
2019-05-24 14:00:00,172.24,172.26,172.13,172.22,7254.0,150.2003,150.2178,150.1044,150.1829,7254.0
2019-05-24 14:05:00,172.23,172.27,172.1,172.23,7594.0,150.1916,150.2265,150.0782,150.1916,7594.0
2019-05-24 14:10:00,172.23,172.25,172.09,172.18,9317.0,150.1916,150.209,150.0695,150.148,9317.0
2019-05-24 14:15:00,172.15,172.28,172.12,172.22,10257.0,150.1218,150.2352,150.0957,150.1829,10257.0
2019-05-24 14:20:00,172.22,172.22,172.08,172.17,8003.0,150.1829,150.1829,150.0608,150.1393,8003.0
2019-05-24 14:25:00,172.17,172.33,172.17,172.22,9631.0,150.1393,150.2788,150.1393,150.1829,9631.0
2019-05-24 14:30:00,172.23,172.36,172.18,172.27,18112.0,150.1916,150.305,150.148,150.2265,18112.0
2019-05-24 14:35:00,172.24,172.4,172.23,172.38,5981.0,150.2003,150.3398,150.1916,150.3224,5981.0
2019-05-24 14:40:00,172.39,172.41,172.33,172.35,5020.0,150.3311,150.3486,150.2788,150.2962,5020.0
2019-05-24 14:45:00,172.34,172.55,172.34,172.5,14252.0,150.2875,150.4707,150.2875,150.4271,14252.0
2019-05-24 14:50:00,172.5,172.55,172.42,172.52,9379.0,150.4271,150.4707,150.3573,150.4445,9379.0
2019-05-24 14:55:00,172.51,172.64,172.51,172.62,11325.0,150.4358,150.5491,150.4358,150.5317,11325.0
2019-05-24 15:00:00,172.62,172.72,172.54,172.64,13343.0,150.5317,150.6189,150.4619,150.5491,13343.0
2019-05-24 15:05:00,172.63,172.69,172.56,172.69,13444.0,150.5404,150.5927,150.4794,150.5927,13444.0
2019-05-24 15:10:00,172.65,172.66,172.43,172.45,8815.0,150.5579,150.5666,150.366,150.3834,8815.0
2019-05-24 15:15:00,172.42,172.47,172.25,172.32,11773.0,150.3573,150.4009,150.209,150.2701,11773.0
2019-05-24 15:20:00,172.29,172.46,172.26,172.44,12336.0,150.2439,150.3922,150.2178,150.3747,12336.0
2019-05-24 15:25:00,172.43,172.52,172.34,172.42,14048.0,150.366,150.4445,150.2875,150.3573,14048.0
2019-05-24 15:30:00,172.39,172.59,172.37,172.49,19122.0,150.3311,150.5055,150.3137,150.4183,19122.0
2019-05-24 15:35:00,172.5,172.57,172.4,172.53,21451.0,150.4271,150.4881,150.3398,150.4532,21451.0
2019-05-24 15:40:00,172.52,172.52,172.28,172.32,24512.0,150.4445,150.4445,150.2352,150.2701,24512.0
2019-05-24 15:45:00,172.33,172.36,172.19,172.27,32751.0,150.2788,150.305,150.1567,150.2265,32751.0
2019-05-24 15:50:00,172.29,172.43,172.17,172.18,33269.0,150.2439,150.366,150.1393,150.148,33269.0
2019-05-24 15:55:00,172.17,172.4,172.04,172.18,99619.0,150.1393,150.3398,150.0259,150.148,99619.0
2019-05-28 09:30:00,173.0,173.96,172.9,173.75,46112.0,150.8631,151.7002,150.7759,151.5171,46112.0
2019-05-28 09:35:00,173.7,173.89,173.39,173.77,10848.0,151.4735,151.6392,151.2032,151.5345,10848.0
2019-05-28 09:40:00,173.78,173.94,173.49,173.52,20906.0,151.5433,151.6828,151.2904,151.3165,20906.0
2019-05-28 09:45:00,173.56,173.8,173.24,173.41,15931.0,151.3514,151.5607,151.0724,151.2206,15931.0
2019-05-28 09:50:00,173.51,173.6,173.34,173.6,16041.0,151.3078,151.3863,151.1596,151.3863,16041.0
2019-05-28 09:55:00,173.53,173.76,173.42,173.75,12968.0,151.3253,151.5258,151.2293,151.5171,12968.0
2019-05-28 10:00:00,173.75,173.89,173.6,173.75,20251.0,151.5171,151.6392,151.3863,151.5171,20251.0
2019-05-28 10:05:00,173.75,174.01,173.68,173.77,30507.0,151.5171,151.7438,151.4561,151.5345,30507.0
2019-05-28 10:10:00,173.78,173.8,173.61,173.67,20166.0,151.5433,151.5607,151.395,151.4473,20166.0
2019-05-28 10:15:00,173.67,173.83,173.42,173.67,24984.0,151.4473,151.5869,151.2293,151.4473,24984.0
2019-05-28 10:20:00,173.67,173.7,173.5,173.58,19200.0,151.4473,151.4735,151.2991,151.3689,19200.0
2019-05-28 10:25:00,173.59,173.69,173.43,173.69,14426.0,151.3776,151.4648,151.238,151.4648,14426.0
2019-05-28 10:30:00,173.68,173.69,173.42,173.49,12154.0,151.4561,151.4648,151.2293,151.2904,12154.0
2019-05-28 10:35:00,173.49,173.51,173.13,173.13,14258.0,151.2904,151.3078,150.9764,150.9764,14258.0
2019-05-28 10:40:00,173.1,173.3,173.05,173.14,8527.0,150.9503,151.1247,150.9067,150.9852,8527.0
2019-05-28 10:45:00,173.12,173.12,172.83,172.88,10695.0,150.9677,150.9677,150.7148,150.7584,10695.0
2019-05-28 10:50:00,172.91,173.04,172.74,172.84,10455.0,150.7846,150.898,150.6363,150.7235,10455.0
2019-05-28 10:55:00,172.81,173.08,172.78,172.95,18368.0,150.6974,150.9328,150.6712,150.8195,18368.0
2019-05-28 11:00:00,172.91,173.35,172.91,173.11,28005.0,150.7846,151.1683,150.7846,150.959,28005.0
2019-05-28 11:05:00,173.15,173.21,172.83,172.83,12686.0,150.9939,151.0462,150.7148,150.7148,12686.0
2019-05-28 11:10:00,172.91,173.16,172.91,173.0,7832.0,150.7846,151.0026,150.7846,150.8631,7832.0
2019-05-28 11:15:00,173.0,173.12,172.87,173.07,7043.0,150.8631,150.9677,150.7497,150.9241,7043.0
2019-05-28 11:20:00,173.03,173.13,172.94,172.97,24495.0,150.8892,150.9764,150.8107,150.8369,24495.0
2019-05-28 11:25:00,173.0,173.14,172.95,173.03,18994.0,150.8631,150.9852,150.8195,150.8892,18994.0
2019-05-28 11:30:00,173.01,173.03,172.77,172.8,29262.0,150.8718,150.8892,150.6625,150.6887,29262.0
2019-05-28 11:35:00,172.8,173.04,172.7,172.8,14378.0,150.6887,150.898,150.6015,150.6887,14378.0
2019-05-28 11:40:00,172.88,173.13,172.87,172.93,8669.0,150.7584,150.9764,150.7497,150.802,8669.0
2019-05-28 11:45:00,172.93,172.95,172.81,172.84,4758.0,150.802,150.8195,150.6974,150.7235,4758.0
2019-05-28 11:50:00,172.81,172.88,172.72,172.83,7003.0,150.6974,150.7584,150.6189,150.7148,7003.0
2019-05-28 11:55:00,172.87,172.96,172.73,172.92,9007.0,150.7497,150.8282,150.6276,150.7933,9007.0
2019-05-28 12:00:00,172.95,173.0,172.81,172.98,6445.0,150.8195,150.8631,150.6974,150.8456,6445.0
2019-05-28 12:05:00,172.98,173.12,172.97,173.02,4992.0,150.8456,150.9677,150.8369,150.8805,4992.0
2019-05-28 12:10:00,173.03,173.13,172.99,172.99,4342.0,150.8892,150.9764,150.8544,150.8544,4342.0
2019-05-28 12:15:00,173.01,173.1,172.94,173.03,5945.0,150.8718,150.9503,150.8107,150.8892,5945.0
2019-05-28 12:20:00,173.03,173.35,173.03,173.32,8371.0,150.8892,151.1683,150.8892,151.1421,8371.0
2019-05-28 12:25:00,173.32,173.59,173.32,173.56,10684.0,151.1421,151.3776,151.1421,151.3514,10684.0
2019-05-28 12:30:00,173.55,173.64,173.32,173.42,15034.0,151.3427,151.4212,151.1421,151.2293,15034.0
2019-05-28 12:35:00,173.42,173.44,173.15,173.23,11409.0,151.2293,151.2468,150.9939,151.0636,11409.0
2019-05-28 12:40:00,173.25,173.25,173.06,173.09,9395.0,151.0811,151.0811,150.9154,150.9416,9395.0
2019-05-28 12:45:00,173.01,173.1,172.93,173.08,5780.0,150.8718,150.9503,150.802,150.9328,5780.0
2019-05-28 12:50:00,173.1,173.14,173.03,173.08,6395.0,150.9503,150.9852,150.8892,150.9328,6395.0
2019-05-28 12:55:00,173.09,173.13,172.9,172.9,6200.0,150.9416,150.9764,150.7759,150.7759,6200.0
2019-05-28 13:00:00,172.87,173.0,172.85,172.88,5626.0,150.7497,150.8631,150.7323,150.7584,5626.0
2019-05-28 13:05:00,172.9,173.07,172.9,173.02,4687.0,150.7759,150.9241,150.7759,150.8805,4687.0
2019-05-28 13:10:00,173.02,173.12,172.99,173.01,4461.0,150.8805,150.9677,150.8544,150.8718,4461.0
2019-05-28 13:15:00,172.94,173.0,172.84,172.85,5013.0,150.8107,150.8631,150.7235,150.7323,5013.0
2019-05-28 13:20:00,172.85,172.91,172.79,172.82,6893.0,150.7323,150.7846,150.6799,150.7061,6893.0
2019-05-28 13:25:00,172.78,172.81,172.64,172.64,8064.0,150.6712,150.6974,150.5491,150.5491,8064.0
2019-05-28 13:30:00,172.62,172.77,172.57,172.76,14053.0,150.5317,150.6625,150.4881,150.6538,14053.0
2019-05-28 13:35:00,172.75,172.77,172.61,172.68,12227.0,150.6451,150.6625,150.523,150.584,12227.0
2019-05-28 13:40:00,172.69,172.8,172.66,172.76,7489.0,150.5927,150.6887,150.5666,150.6538,7489.0
2019-05-28 13:45:00,172.78,172.95,172.77,172.79,4400.0,150.6712,150.8195,150.6625,150.6799,4400.0
2019-05-28 13:50:00,172.78,172.81,172.66,172.69,6477.0,150.6712,150.6974,150.5666,150.5927,6477.0
2019-05-28 13:55:00,172.7,172.71,172.56,172.59,11672.0,150.6015,150.6102,150.4794,150.5055,11672.0
2019-05-28 14:00:00,172.57,172.6,172.35,172.35,12968.0,150.4881,150.5143,150.2962,150.2962,12968.0
2019-05-28 14:05:00,172.37,172.54,172.35,172.54,9189.0,150.3137,150.4619,150.2962,150.4619,9189.0
2019-05-28 14:10:00,172.52,172.52,172.27,172.44,10540.0,150.4445,150.4445,150.2265,150.3747,10540.0
2019-05-28 14:15:00,172.41,172.42,172.3,172.32,9443.0,150.3486,150.3573,150.2526,150.2701,9443.0
2019-05-28 14:20:00,172.25,172.29,172.12,172.12,9142.0,150.209,150.2439,150.0957,150.0957,9142.0
2019-05-28 14:25:00,172.08,172.2,171.95,172.12,25097.0,150.0608,150.1654,149.9474,150.0957,25097.0
2019-05-28 14:30:00,172.1,172.1,171.84,171.86,13565.0,150.0782,150.0782,149.8515,149.8689,13565.0
2019-05-28 14:35:00,171.9,171.9,171.76,171.78,13265.0,149.9038,149.9038,149.7817,149.7992,13265.0
2019-05-28 14:40:00,171.78,171.78,171.47,171.56,21131.0,149.7992,149.7992,149.5288,149.6073,21131.0
2019-05-28 14:45:00,171.59,171.72,171.53,171.53,12700.0,149.6335,149.7469,149.5812,149.5812,12700.0
2019-05-28 14:50:00,171.52,171.6,171.42,171.52,21467.0,149.5725,149.6422,149.4852,149.5725,21467.0
2019-05-28 14:55:00,171.53,171.79,171.52,171.72,17522.0,149.5812,149.8079,149.5725,149.7469,17522.0
2019-05-28 15:00:00,171.66,171.66,171.46,171.48,15458.0,149.6945,149.6945,149.5201,149.5376,15458.0
2019-05-28 15:05:00,171.47,171.58,171.35,171.36,40538.0,149.5288,149.6248,149.4242,149.4329,40538.0
2019-05-28 15:10:00,171.38,171.39,171.2,171.38,26951.0,149.4504,149.4591,149.2934,149.4504,26951.0
2019-05-28 15:15:00,171.35,171.42,171.26,171.3,31481.0,149.4242,149.4852,149.3457,149.3806,31481.0
2019-05-28 15:20:00,171.32,171.34,171.17,171.26,52861.0,149.398,149.4155,149.2672,149.3457,52861.0
2019-05-28 15:25:00,171.28,171.33,171.05,171.15,56648.0,149.3632,149.4068,149.1626,149.2498,56648.0
2019-05-28 15:30:00,171.16,171.16,170.8,170.83,47148.0,149.2585,149.2585,148.9446,148.9707,47148.0
2019-05-28 15:35:00,170.83,170.91,170.63,170.77,52693.0,148.9707,149.0405,148.7963,148.9184,52693.0
2019-05-28 15:40:00,170.74,170.74,170.21,170.52,72556.0,148.8923,148.8923,148.4301,148.7004,72556.0
2019-05-28 15:45:00,170.49,170.92,170.44,170.49,109827.0,148.6742,149.0492,148.6306,148.6742,109827.0
2019-05-28 15:50:00,170.49,170.77,170.3,170.36,124330.0,148.6742,148.9184,148.5086,148.5609,124330.0
2019-05-28 15:55:00,170.34,170.53,169.74,169.81,308122.0,148.5434,148.7091,148.0202,148.0813,308122.0
2019-05-29 09:30:00,169.44,169.78,168.15,169.47,127291.0,147.7586,148.0551,146.6337,147.7848,127291.0
2019-05-29 09:35:00,169.57,169.59,168.39,168.46,39855.0,147.872,147.8894,146.843,146.904,39855.0
2019-05-29 09:40:00,168.37,168.84,168.37,168.72,40312.0,146.8255,147.2354,146.8255,147.1307,40312.0
2019-05-29 09:45:00,168.7,168.72,168.23,168.32,21683.0,147.1133,147.1307,146.7034,146.7819,21683.0
2019-05-29 09:50:00,168.33,168.36,168.13,168.33,34534.0,146.7906,146.8168,146.6162,146.7906,34534.0
2019-05-29 09:55:00,168.31,168.66,168.16,168.66,45681.0,146.7732,147.0784,146.6424,147.0784,45681.0
2019-05-29 10:00:00,168.68,168.95,168.65,168.87,23846.0,147.0959,147.3313,147.0697,147.2615,23846.0
2019-05-29 10:05:00,168.81,168.88,168.27,168.43,46274.0,147.2092,147.2703,146.7383,146.8778,46274.0
2019-05-29 10:10:00,168.42,168.51,168.17,168.51,23734.0,146.8691,146.9476,146.6511,146.9476,23734.0
2019-05-29 10:15:00,168.54,168.92,168.47,168.68,21616.0,146.9738,147.3051,146.9127,147.0959,21616.0
2019-05-29 10:20:00,168.69,168.88,168.54,168.88,29990.0,147.1046,147.2703,146.9738,147.2703,29990.0
2019-05-29 10:25:00,168.93,169.04,168.83,169.0,44647.0,147.3139,147.4098,147.2267,147.3749,44647.0
2019-05-29 10:30:00,169.01,169.39,168.99,169.27,25831.0,147.3836,147.715,147.3662,147.6104,25831.0
2019-05-29 10:35:00,169.24,169.31,169.02,169.18,11577.0,147.5842,147.6452,147.3923,147.5319,11577.0
2019-05-29 10:40:00,169.15,169.44,169.05,169.29,29720.0,147.5057,147.7586,147.4185,147.6278,29720.0
2019-05-29 10:45:00,169.29,169.4,169.14,169.35,19184.0,147.6278,147.7237,147.497,147.6801,19184.0
2019-05-29 10:50:00,169.34,169.45,169.08,169.31,24461.0,147.6714,147.7673,147.4447,147.6452,24461.0
2019-05-29 10:55:00,169.31,169.34,169.03,169.12,30779.0,147.6452,147.6714,147.4011,147.4796,30779.0
2019-05-29 11:00:00,169.09,169.43,169.04,169.34,22183.0,147.4534,147.7499,147.4098,147.6714,22183.0
2019-05-29 11:05:00,169.3,169.52,169.0,169.33,26176.0,147.6365,147.8284,147.3749,147.6627,26176.0
2019-05-29 11:10:00,169.36,169.36,168.98,169.15,17655.0,147.6888,147.6888,147.3575,147.5057,17655.0
2019-05-29 11:15:00,169.12,169.47,169.09,169.31,24106.0,147.4796,147.7848,147.4534,147.6452,24106.0
2019-05-29 11:20:00,169.29,169.35,168.78,168.84,29761.0,147.6278,147.6801,147.1831,147.2354,29761.0
2019-05-29 11:25:00,168.84,168.98,168.71,168.97,17697.0,147.2354,147.3575,147.122,147.3487,17697.0
2019-05-29 11:30:00,168.97,169.32,168.79,169.31,31679.0,147.3487,147.654,147.1918,147.6452,31679.0
2019-05-29 11:35:00,169.34,169.38,169.05,169.17,32062.0,147.6714,147.7063,147.4185,147.5232,32062.0
2019-05-29 11:40:00,169.15,169.18,168.82,169.07,23842.0,147.5057,147.5319,147.2179,147.436,23842.0
2019-05-29 11:45:00,169.08,169.25,169.03,169.08,14744.0,147.4447,147.5929,147.4011,147.4447,14744.0
2019-05-29 11:50:00,169.09,169.12,168.74,168.92,13187.0,147.4534,147.4796,147.1482,147.3051,13187.0
2019-05-29 11:55:00,168.92,168.92,168.7,168.89,52373.0,147.3051,147.3051,147.1133,147.279,52373.0
2019-05-29 12:00:00,168.87,168.96,168.76,168.8,36582.0,147.2615,147.34,147.1656,147.2005,36582.0
2019-05-29 12:05:00,168.81,169.13,168.72,168.96,17787.0,147.2092,147.4883,147.1307,147.34,17787.0
2019-05-29 12:10:00,168.94,169.07,168.92,169.04,15764.0,147.3226,147.436,147.3051,147.4098,15764.0
2019-05-29 12:15:00,169.03,169.11,168.83,169.11,13602.0,147.4011,147.4708,147.2267,147.4708,13602.0
2019-05-29 12:20:00,169.1,169.17,168.94,168.99,9501.0,147.4621,147.5232,147.3226,147.3662,9501.0
2019-05-29 12:25:00,169.02,169.36,169.02,169.34,13836.0,147.3923,147.6888,147.3923,147.6714,13836.0
2019-05-29 12:30:00,169.32,169.41,169.28,169.38,12888.0,147.654,147.7324,147.6191,147.7063,12888.0
2019-05-29 12:35:00,169.38,169.44,169.26,169.3,17397.0,147.7063,147.7586,147.6016,147.6365,17397.0
2019-05-29 12:40:00,169.3,169.41,169.2,169.39,13244.0,147.6365,147.7324,147.5493,147.715,13244.0
2019-05-29 12:45:00,169.37,169.39,169.12,169.12,9047.0,147.6976,147.715,147.4796,147.4796,9047.0
2019-05-29 12:50:00,169.11,169.13,168.83,168.87,16567.0,147.4708,147.4883,147.2267,147.2615,16567.0
2019-05-29 12:55:00,168.88,168.89,168.69,168.8,16105.0,147.2703,147.279,147.1046,147.2005,16105.0
2019-05-29 13:00:00,168.81,168.91,168.74,168.77,21635.0,147.2092,147.2964,147.1482,147.1743,21635.0
2019-05-29 13:05:00,168.76,169.47,168.72,169.39,17105.0,147.1656,147.7848,147.1307,147.715,17105.0
2019-05-29 13:10:00,169.36,169.47,169.24,169.29,18282.0,147.6888,147.7848,147.5842,147.6278,18282.0
2019-05-29 13:15:00,169.34,169.34,169.14,169.31,21365.0,147.6714,147.6714,147.497,147.6452,21365.0
2019-05-29 13:20:00,169.29,169.34,169.17,169.3,14407.0,147.6278,147.6714,147.5232,147.6365,14407.0
2019-05-29 13:25:00,169.33,169.45,169.23,169.45,13820.0,147.6627,147.7673,147.5755,147.7673,13820.0
2019-05-29 13:30:00,169.41,169.48,169.37,169.43,16165.0,147.7324,147.7935,147.6976,147.7499,16165.0
2019-05-29 13:35:00,169.41,169.47,169.3,169.36,11159.0,147.7324,147.7848,147.6365,147.6888,11159.0
2019-05-29 13:40:00,169.36,169.37,169.2,169.23,14512.0,147.6888,147.6976,147.5493,147.5755,14512.0
2019-05-29 13:45:00,169.24,169.46,169.16,169.42,13787.0,147.5842,147.776,147.5144,147.7412,13787.0
2019-05-29 13:50:00,169.42,169.47,169.19,169.22,12397.0,147.7412,147.7848,147.5406,147.5668,12397.0
2019-05-29 13:55:00,169.23,169.38,169.18,169.2,18779.0,147.5755,147.7063,147.5319,147.5493,18779.0
2019-05-29 14:00:00,169.21,169.47,169.15,169.37,10560.0,147.558,147.7848,147.5057,147.6976,10560.0
2019-05-29 14:05:00,169.37,169.43,169.21,169.3,17773.0,147.6976,147.7499,147.558,147.6365,17773.0
2019-05-29 14:10:00,169.3,169.32,168.89,168.93,20406.0,147.6365,147.654,147.279,147.3139,20406.0
2019-05-29 14:15:00,168.98,169.06,168.87,169.03,13470.0,147.3575,147.4272,147.2615,147.4011,13470.0
2019-05-29 14:20:00,169.02,169.1,168.96,168.99,11538.0,147.3923,147.4621,147.34,147.3662,11538.0
2019-05-29 14:25:00,168.97,169.1,168.93,169.09,8703.0,147.3487,147.4621,147.3139,147.4534,8703.0
2019-05-29 14:30:00,169.07,169.08,168.72,168.83,23119.0,147.436,147.4447,147.1307,147.2267,23119.0
2019-05-29 14:35:00,168.82,168.84,168.68,168.83,20519.0,147.2179,147.2354,147.0959,147.2267,20519.0
2019-05-29 14:40:00,168.78,168.78,168.63,168.7,19802.0,147.1831,147.1831,147.0523,147.1133,19802.0
2019-05-29 14:45:00,168.74,168.92,168.74,168.88,20601.0,147.1482,147.3051,147.1482,147.2703,20601.0
2019-05-29 14:50:00,168.87,168.87,168.63,168.69,26192.0,147.2615,147.2615,147.0523,147.1046,26192.0
2019-05-29 14:55:00,168.67,168.9,168.65,168.8,11110.0,147.0871,147.2877,147.0697,147.2005,11110.0
2019-05-29 15:00:00,168.78,168.78,168.5,168.63,21744.0,147.1831,147.1831,146.9389,147.0523,21744.0
2019-05-29 15:05:00,168.62,168.83,168.57,168.82,25347.0,147.0435,147.2267,146.9999,147.2179,25347.0
2019-05-29 15:10:00,168.83,168.91,168.73,168.9,18884.0,147.2267,147.2964,147.1395,147.2877,18884.0
2019-05-29 15:15:00,168.87,169.0,168.76,168.78,25179.0,147.2615,147.3749,147.1656,147.1831,25179.0
2019-05-29 15:20:00,168.79,169.18,168.76,169.15,19690.0,147.1918,147.5319,147.1656,147.5057,19690.0
2019-05-29 15:25:00,169.16,169.24,168.94,169.07,15949.0,147.5144,147.5842,147.3226,147.436,15949.0
2019-05-29 15:30:00,169.06,169.46,168.95,169.46,13549.0,147.4272,147.776,147.3313,147.776,13549.0
2019-05-29 15:35:00,169.46,169.61,169.41,169.41,21260.0,147.776,147.9069,147.7324,147.7324,21260.0
2019-05-29 15:40:00,169.39,169.53,169.28,169.33,23965.0,147.715,147.8371,147.6191,147.6627,23965.0
2019-05-29 15:45:00,169.28,169.29,168.93,169.04,31360.0,147.6191,147.6278,147.3139,147.4098,31360.0
2019-05-29 15:50:00,169.02,169.04,168.74,168.98,63814.0,147.3923,147.4098,147.1482,147.3575,63814.0
2019-05-29 15:55:00,168.98,169.19,168.91,168.91,189802.0,147.3575,147.5406,147.2964,147.2964,189802.0
2019-05-30 09:30:00,168.93,169.5,168.9,169.0,35588.0,148.0788,148.5784,148.0525,148.1401,35588.0
2019-05-30 09:35:00,169.02,169.65,169.01,169.63,13765.0,148.1577,148.7099,148.1489,148.6924,13765.0
2019-05-30 09:40:00,169.55,169.56,169.3,169.56,5532.0,148.6222,148.631,148.4031,148.631,5532.0
2019-05-30 09:45:00,169.56,169.69,168.95,168.99,27915.0,148.631,148.745,148.0963,148.1314,27915.0
2019-05-30 09:50:00,169.0,169.21,168.97,169.18,13059.0,148.1401,148.3242,148.1138,148.2979,13059.0
2019-05-30 09:55:00,169.19,169.21,168.79,168.89,14573.0,148.3067,148.3242,147.9561,148.0437,14573.0
2019-05-30 10:00:00,168.91,168.96,168.75,168.96,10154.0,148.0612,148.1051,147.921,148.1051,10154.0
2019-05-30 10:05:00,168.87,168.87,168.58,168.61,12097.0,148.0262,148.0262,147.772,147.7983,12097.0
2019-05-30 10:10:00,168.64,168.75,168.29,168.29,25995.0,147.8246,147.921,147.5178,147.5178,25995.0
2019-05-30 10:15:00,168.29,168.35,168.18,168.31,11854.0,147.5178,147.5704,147.4213,147.5353,11854.0
2019-05-30 10:20:00,168.28,168.56,168.18,168.37,8693.0,147.509,147.7544,147.4213,147.5879,8693.0
2019-05-30 10:25:00,168.4,168.75,168.4,168.75,4570.0,147.6142,147.921,147.6142,147.921,4570.0
2019-05-30 10:30:00,168.75,169.16,168.75,169.11,8863.0,147.921,148.2804,147.921,148.2366,8863.0
2019-05-30 10:35:00,169.1,169.15,168.95,168.95,10000.0,148.2278,148.2716,148.0963,148.0963,10000.0
2019-05-30 10:40:00,168.98,169.13,168.86,169.07,14759.0,148.1226,148.2541,148.0174,148.2015,14759.0
2019-05-30 10:45:00,169.11,169.37,169.11,169.24,23764.0,148.2366,148.4645,148.2366,148.3505,23764.0
2019-05-30 10:50:00,169.25,169.25,168.89,168.92,22316.0,148.3593,148.3593,148.0437,148.07,22316.0
2019-05-30 10:55:00,168.93,169.25,168.93,169.25,14710.0,148.0788,148.3593,148.0788,148.3593,14710.0
2019-05-30 11:00:00,169.21,169.25,168.87,169.06,22258.0,148.3242,148.3593,148.0262,148.1927,22258.0
2019-05-30 11:05:00,169.04,169.09,168.82,168.97,13955.0,148.1752,148.219,147.9823,148.1138,13955.0
2019-05-30 11:10:00,168.94,169.1,168.89,169.09,14172.0,148.0875,148.2278,148.0437,148.219,14172.0
2019-05-30 11:15:00,169.12,169.12,168.64,168.67,14442.0,148.2453,148.2453,147.8246,147.8509,14442.0
2019-05-30 11:20:00,168.66,168.66,168.24,168.24,18551.0,147.8421,147.8421,147.4739,147.4739,18551.0
2019-05-30 11:25:00,168.26,168.41,168.16,168.31,19754.0,147.4915,147.623,147.4038,147.5353,19754.0
2019-05-30 11:30:00,168.31,168.45,168.21,168.45,14628.0,147.5353,147.658,147.4476,147.658,14628.0
2019-05-30 11:35:00,168.46,168.61,168.41,168.51,29312.0,147.6668,147.7983,147.623,147.7106,29312.0
2019-05-30 11:40:00,168.48,168.51,168.13,168.13,12765.0,147.6843,147.7106,147.3775,147.3775,12765.0
2019-05-30 11:45:00,168.15,168.32,168.13,168.3,11643.0,147.395,147.5441,147.3775,147.5265,11643.0
2019-05-30 11:50:00,168.36,168.36,168.02,168.19,26258.0,147.5791,147.5791,147.2811,147.4301,26258.0
2019-05-30 11:55:00,168.18,168.22,168.1,168.13,9034.0,147.4213,147.4564,147.3512,147.3775,9034.0
2019-05-30 12:00:00,168.16,168.21,167.99,168.21,16894.0,147.4038,147.4476,147.2548,147.4476,16894.0
2019-05-30 12:05:00,168.17,168.29,168.07,168.2,27164.0,147.4126,147.5178,147.3249,147.4389,27164.0
2019-05-30 12:10:00,168.25,168.37,168.21,168.25,21676.0,147.4827,147.5879,147.4476,147.4827,21676.0
2019-05-30 12:15:00,168.27,168.32,168.17,168.17,14770.0,147.5002,147.5441,147.4126,147.4126,14770.0
2019-05-30 12:20:00,168.14,168.45,168.11,168.45,9470.0,147.3863,147.658,147.36,147.658,9470.0
2019-05-30 12:25:00,168.53,168.53,168.31,168.31,10252.0,147.7281,147.7281,147.5353,147.5353,10252.0
2019-05-30 12:30:00,168.29,168.51,168.25,168.51,7757.0,147.5178,147.7106,147.4827,147.7106,7757.0
2019-05-30 12:35:00,168.51,168.72,168.43,168.65,8936.0,147.7106,147.8947,147.6405,147.8333,8936.0
2019-05-30 12:40:00,168.65,168.78,168.63,168.74,9986.0,147.8333,147.9473,147.8158,147.9122,9986.0
2019-05-30 12:45:00,168.74,168.91,168.72,168.9,7935.0,147.9122,148.0612,147.8947,148.0525,7935.0
2019-05-30 12:50:00,168.93,168.99,168.85,168.9,19715.0,148.0788,148.1314,148.0086,148.0525,19715.0
2019-05-30 12:55:00,168.91,169.01,168.87,169.01,5360.0,148.0612,148.1489,148.0262,148.1489,5360.0
2019-05-30 13:00:00,169.02,169.24,169.02,169.09,8832.0,148.1577,148.3505,148.1577,148.219,8832.0
2019-05-30 13:05:00,169.1,169.18,168.96,168.99,12000.0,148.2278,148.2979,148.1051,148.1314,12000.0
2019-05-30 13:10:00,168.99,169.14,168.99,169.14,4154.0,148.1314,148.2628,148.1314,148.2628,4154.0
2019-05-30 13:15:00,169.15,169.2,169.04,169.09,8741.0,148.2716,148.3154,148.1752,148.219,8741.0
2019-05-30 13:20:00,169.12,169.19,169.0,169.07,7328.0,148.2453,148.3067,148.1401,148.2015,7328.0
2019-05-30 13:25:00,169.05,169.11,169.04,169.07,8091.0,148.184,148.2366,148.1752,148.2015,8091.0
2019-05-30 13:30:00,169.05,169.05,168.86,168.86,6474.0,148.184,148.184,148.0174,148.0174,6474.0
2019-05-30 13:35:00,168.86,168.87,168.65,168.73,16312.0,148.0174,148.0262,147.8333,147.9035,16312.0
2019-05-30 13:40:00,168.75,168.9,168.74,168.87,12821.0,147.921,148.0525,147.9122,148.0262,12821.0
2019-05-30 13:45:00,168.88,168.88,168.7,168.77,8078.0,148.0349,148.0349,147.8772,147.9385,8078.0
2019-05-30 13:50:00,168.74,168.83,168.68,168.72,4811.0,147.9122,147.9911,147.8596,147.8947,4811.0
2019-05-30 13:55:00,168.73,168.96,168.68,168.9,20611.0,147.9035,148.1051,147.8596,148.0525,20611.0
2019-05-30 14:00:00,168.9,169.09,168.89,169.03,12430.0,148.0525,148.219,148.0437,148.1664,12430.0
2019-05-30 14:05:00,169.02,169.11,169.01,169.04,9441.0,148.1577,148.2366,148.1489,148.1752,9441.0
2019-05-30 14:10:00,169.06,169.06,168.89,168.92,6720.0,148.1927,148.1927,148.0437,148.07,6720.0
2019-05-30 14:15:00,168.85,169.06,168.82,169.05,11456.0,148.0086,148.1927,147.9823,148.184,11456.0
2019-05-30 14:20:00,169.08,169.13,168.84,168.88,9973.0,148.2103,148.2541,147.9999,148.0349,9973.0
2019-05-30 14:25:00,168.85,169.11,168.85,168.97,14023.0,148.0086,148.2366,148.0086,148.1138,14023.0
2019-05-30 14:30:00,168.93,168.98,168.83,168.91,11785.0,148.0788,148.1226,147.9911,148.0612,11785.0
2019-05-30 14:35:00,168.91,168.99,168.89,168.99,12723.0,148.0612,148.1314,148.0437,148.1314,12723.0
2019-05-30 14:40:00,169.0,169.1,168.96,168.99,13039.0,148.1401,148.2278,148.1051,148.1314,13039.0
2019-05-30 14:45:00,168.97,169.28,168.95,169.19,26366.0,148.1138,148.3856,148.0963,148.3067,26366.0
2019-05-30 14:50:00,169.16,169.32,169.09,169.26,12026.0,148.2804,148.4206,148.219,148.368,12026.0
2019-05-30 14:55:00,169.31,169.63,169.31,169.63,66969.0,148.4119,148.6924,148.4119,148.6924,66969.0
2019-05-30 15:00:00,169.66,169.66,169.25,169.31,18214.0,148.7187,148.7187,148.3593,148.4119,18214.0
2019-05-30 15:05:00,169.28,169.42,169.04,169.15,17708.0,148.3856,148.5083,148.1752,148.2716,17708.0
2019-05-30 15:10:00,169.15,169.3,169.13,169.25,18194.0,148.2716,148.4031,148.2541,148.3593,18194.0
2019-05-30 15:15:00,169.21,169.28,169.11,169.14,10526.0,148.3242,148.3856,148.2366,148.2628,10526.0
2019-05-30 15:20:00,169.1,169.32,169.1,169.29,11679.0,148.2278,148.4206,148.2278,148.3943,11679.0
2019-05-30 15:25:00,169.24,169.56,169.23,169.49,20478.0,148.3505,148.631,148.3417,148.5696,20478.0
2019-05-30 15:30:00,169.49,169.49,169.29,169.39,17569.0,148.5696,148.5696,148.3943,148.482,17569.0
2019-05-30 15:35:00,169.4,169.84,169.37,169.72,76234.0,148.4908,148.8764,148.4645,148.7713,76234.0
2019-05-30 15:40:00,169.72,169.87,169.61,169.66,92605.0,148.7713,148.9027,148.6748,148.7187,92605.0
2019-05-30 15:45:00,169.64,169.71,169.48,169.62,27599.0,148.7011,148.7625,148.5609,148.6836,27599.0
2019-05-30 15:50:00,169.62,169.62,169.37,169.38,40249.0,148.6836,148.6836,148.4645,148.4732,40249.0
2019-05-30 15:55:00,169.36,169.54,169.35,169.49,84531.0,148.4557,148.6135,148.4469,148.5696,84531.0
2019-05-31 09:30:00,167.25,167.93,165.59,165.71,131220.0,146.6061,147.2022,145.151,145.2562,131220.0
2019-05-31 09:35:00,165.68,166.7,165.5,165.51,56325.0,145.2299,146.124,145.0721,145.0809,56325.0
2019-05-31 09:40:00,165.54,165.54,164.39,165.22,114128.0,145.1072,145.1072,144.0991,144.8267,114128.0
2019-05-31 09:45:00,165.2,165.59,164.85,165.57,41981.0,144.8092,145.151,144.5024,145.1335,41981.0
2019-05-31 09:50:00,165.54,165.93,165.33,165.8,43535.0,145.1072,145.4491,144.9231,145.3351,43535.0
2019-05-31 09:55:00,165.81,165.98,165.5,165.97,55558.0,145.3439,145.4929,145.0721,145.4841,55558.0
2019-05-31 10:00:00,165.94,166.14,165.85,165.99,29988.0,145.4578,145.6331,145.3789,145.5017,29988.0
2019-05-31 10:05:00,166.03,166.46,165.86,165.92,28194.0,145.5367,145.9136,145.3877,145.4403,28194.0
2019-05-31 10:10:00,165.9,166.05,165.7,165.85,23347.0,145.4228,145.5543,145.2475,145.3789,23347.0
2019-05-31 10:15:00,165.84,166.25,165.76,166.14,20078.0,145.3702,145.7296,145.3,145.6331,20078.0
2019-05-31 10:20:00,166.15,166.32,166.14,166.28,18986.0,145.6419,145.7909,145.6331,145.7559,18986.0
2019-05-31 10:25:00,166.26,166.34,165.94,165.97,33629.0,145.7383,145.8085,145.4578,145.4841,33629.0
2019-05-31 10:30:00,166.0,166.08,165.81,165.86,106553.0,145.5104,145.5805,145.3439,145.3877,106553.0
2019-05-31 10:35:00,165.88,166.03,165.75,165.85,55691.0,145.4052,145.5367,145.2913,145.3789,55691.0
2019-05-31 10:40:00,165.84,165.88,165.51,165.72,89099.0,145.3702,145.4052,145.0809,145.265,89099.0
2019-05-31 10:45:00,165.7,165.78,165.18,165.78,39693.0,145.2475,145.3176,144.7916,145.3176,39693.0
2019-05-31 10:50:00,165.78,165.93,165.63,165.68,32687.0,145.3176,145.4491,145.1861,145.2299,32687.0
2019-05-31 10:55:00,165.68,165.9,165.47,165.82,43428.0,145.2299,145.4228,145.0458,145.3526,43428.0
2019-05-31 11:00:00,165.82,166.29,165.72,166.27,94412.0,145.3526,145.7646,145.265,145.7471,94412.0
2019-05-31 11:05:00,166.27,166.47,166.06,166.39,27446.0,145.7471,145.9224,145.563,145.8523,27446.0
2019-05-31 11:10:00,166.43,166.56,166.27,166.32,12640.0,145.8873,146.0013,145.7471,145.7909,12640.0
2019-05-31 11:15:00,166.27,166.5,166.27,166.5,15851.0,145.7471,145.9487,145.7471,145.9487,15851.0
2019-05-31 11:20:00,166.51,166.89,166.51,166.79,22832.0,145.9575,146.2906,145.9575,146.2029,22832.0
2019-05-31 11:25:00,166.81,166.99,166.78,166.82,18721.0,146.2204,146.3782,146.1941,146.2292,18721.0
2019-05-31 11:30:00,166.87,167.28,166.84,167.12,16901.0,146.273,146.6324,146.2467,146.4922,16901.0
2019-05-31 11:35:00,167.11,167.19,166.66,166.82,22975.0,146.4834,146.5535,146.089,146.2292,22975.0
2019-05-31 11:40:00,166.79,167.06,166.79,167.03,11305.0,146.2029,146.4396,146.2029,146.4133,11305.0
2019-05-31 11:45:00,167.02,167.43,167.02,167.29,16906.0,146.4045,146.7639,146.4045,146.6412,16906.0
2019-05-31 11:50:00,167.27,167.34,167.11,167.16,11789.0,146.6237,146.685,146.4834,146.5272,11789.0
2019-05-31 11:55:00,167.16,167.32,167.12,167.27,13693.0,146.5272,146.6675,146.4922,146.6237,13693.0
2019-05-31 12:00:00,167.26,167.27,166.83,166.94,17111.0,146.6149,146.6237,146.238,146.3344,17111.0
2019-05-31 12:05:00,166.94,167.01,166.91,166.96,13525.0,146.3344,146.3958,146.3081,146.3519,13525.0
2019-05-31 12:10:00,166.94,167.0,166.83,167.0,9440.0,146.3344,146.387,146.238,146.387,9440.0
2019-05-31 12:15:00,166.97,167.01,166.89,166.97,15484.0,146.3607,146.3958,146.2906,146.3607,15484.0
2019-05-31 12:20:00,166.95,166.99,166.71,166.76,8009.0,146.3432,146.3782,146.1328,146.1766,8009.0
2019-05-31 12:25:00,166.74,166.77,166.46,166.51,10444.0,146.1591,146.1854,145.9136,145.9575,10444.0
2019-05-31 12:30:00,166.5,166.56,166.29,166.49,9159.0,145.9487,146.0013,145.7646,145.9399,9159.0
2019-05-31 12:35:00,166.51,166.71,166.51,166.59,8936.0,145.9575,146.1328,145.9575,146.0276,8936.0
2019-05-31 12:40:00,166.65,166.77,166.58,166.77,12517.0,146.0802,146.1854,146.0188,146.1854,12517.0
2019-05-31 12:45:00,166.73,166.96,166.66,166.92,15123.0,146.1503,146.3519,146.089,146.3169,15123.0
2019-05-31 12:50:00,166.91,167.11,166.72,166.8,24311.0,146.3081,146.4834,146.1416,146.2117,24311.0
2019-05-31 12:55:00,166.77,166.85,166.63,166.63,14292.0,146.1854,146.2555,146.0627,146.0627,14292.0
2019-05-31 13:00:00,166.67,166.76,166.57,166.66,8923.0,146.0977,146.1766,146.0101,146.089,8923.0
2019-05-31 13:05:00,166.64,166.68,166.44,166.63,139599.0,146.0714,146.1065,145.8961,146.0627,139599.0
2019-05-31 13:10:00,166.63,166.85,166.58,166.75,15377.0,146.0627,146.2555,146.0188,146.1679,15377.0
2019-05-31 13:15:00,166.78,166.86,166.75,166.82,15665.0,146.1941,146.2643,146.1679,146.2292,15665.0
2019-05-31 13:20:00,166.83,166.98,166.79,166.8,20893.0,146.238,146.3695,146.2029,146.2117,20893.0
2019-05-31 13:25:00,166.78,166.86,166.66,166.83,8385.0,146.1941,146.2643,146.089,146.238,8385.0
2019-05-31 13:30:00,166.8,166.94,166.73,166.94,10956.0,146.2117,146.3344,146.1503,146.3344,10956.0
2019-05-31 13:35:00,166.95,167.02,166.92,167.02,35264.0,146.3432,146.4045,146.3169,146.4045,35264.0
2019-05-31 13:40:00,167.02,167.05,166.91,166.95,17767.0,146.4045,146.4308,146.3081,146.3432,17767.0
2019-05-31 13:45:00,166.95,167.05,166.94,166.99,12145.0,146.3432,146.4308,146.3344,146.3782,12145.0
2019-05-31 13:50:00,166.98,166.98,166.74,166.97,9407.0,146.3695,146.3695,146.1591,146.3607,9407.0
2019-05-31 13:55:00,166.95,167.01,166.8,166.82,36686.0,146.3432,146.3958,146.2117,146.2292,36686.0
2019-05-31 14:00:00,166.85,166.95,166.68,166.68,15671.0,146.2555,146.3432,146.1065,146.1065,15671.0
2019-05-31 14:05:00,166.67,166.7,166.47,166.52,13278.0,146.0977,146.124,145.9224,145.9662,13278.0
2019-05-31 14:10:00,166.53,166.6,166.11,166.11,20540.0,145.975,146.0364,145.6068,145.6068,20540.0
2019-05-31 14:15:00,166.15,166.26,165.95,165.95,19602.0,145.6419,145.7383,145.4666,145.4666,19602.0
2019-05-31 14:20:00,165.96,166.12,165.91,166.06,12123.0,145.4754,145.6156,145.4315,145.563,12123.0
2019-05-31 14:25:00,166.07,166.1,165.93,166.06,15414.0,145.5718,145.5981,145.4491,145.563,15414.0
2019-05-31 14:30:00,166.07,166.13,165.95,166.03,17228.0,145.5718,145.6244,145.4666,145.5367,17228.0
2019-05-31 14:35:00,166.06,166.21,165.95,166.21,24890.0,145.563,145.6945,145.4666,145.6945,24890.0
2019-05-31 14:40:00,166.23,166.74,166.15,166.65,41463.0,145.712,146.1591,145.6419,146.0802,41463.0
2019-05-31 14:45:00,166.67,166.8,166.63,166.7,30196.0,146.0977,146.2117,146.0627,146.124,30196.0
2019-05-31 14:50:00,166.72,166.8,166.63,166.68,16824.0,146.1416,146.2117,146.0627,146.1065,16824.0
2019-05-31 14:55:00,166.68,166.8,166.62,166.67,13140.0,146.1065,146.2117,146.0539,146.0977,13140.0
2019-05-31 15:00:00,166.66,166.66,166.32,166.4,18579.0,146.089,146.089,145.7909,145.8611,18579.0
2019-05-31 15:05:00,166.38,166.57,166.34,166.41,23308.0,145.8435,146.0101,145.8085,145.8698,23308.0
2019-05-31 15:10:00,166.38,166.57,166.33,166.57,19484.0,145.8435,146.0101,145.7997,146.0101,19484.0
2019-05-31 15:15:00,166.57,166.64,166.38,166.5,22575.0,146.0101,146.0714,145.8435,145.9487,22575.0
2019-05-31 15:20:00,166.45,166.54,166.23,166.38,23245.0,145.9049,145.9838,145.712,145.8435,23245.0
2019-05-31 15:25:00,166.39,166.72,166.27,166.68,49514.0,145.8523,146.1416,145.7471,146.1065,49514.0
2019-05-31 15:30:00,166.69,166.89,166.62,166.71,31822.0,146.1153,146.2906,146.0539,146.1328,31822.0
2019-05-31 15:35:00,166.73,166.81,166.6,166.76,89872.0,146.1503,146.2204,146.0364,146.1766,89872.0
2019-05-31 15:40:00,166.8,166.81,166.64,166.74,65325.0,146.2117,146.2204,146.0714,146.1591,65325.0
2019-05-31 15:45:00,166.73,166.85,166.67,166.74,71016.0,146.1503,146.2555,146.0977,146.1591,71016.0
2019-05-31 15:50:00,166.74,166.84,166.66,166.7,111052.0,146.1591,146.2467,146.089,146.124,111052.0
2019-05-31 15:55:00,166.68,166.82,166.58,166.77,250216.0,146.1065,146.2292,146.0188,146.1854,250216.0
2019-06-03 09:30:00,166.64,167.5,166.44,167.49,32409.0,146.0714,146.8253,145.8961,146.8165,32409.0
2019-06-03 09:35:00,167.45,167.93,167.4,167.86,10767.0,146.7814,147.2022,146.7376,147.1408,10767.0
2019-06-03 09:40:00,167.83,168.11,167.78,168.03,14613.0,147.1145,147.36,147.0707,147.2899,14613.0
2019-06-03 09:45:00,168.0,168.0,166.9,167.07,18669.0,147.2636,147.2636,146.2993,146.4484,18669.0
2019-06-03 09:50:00,167.16,167.5,166.85,166.85,11694.0,146.5272,146.8253,146.2555,146.2555,11694.0
2019-06-03 09:55:00,166.8,166.9,166.48,166.73,23059.0,146.2117,146.2993,145.9312,146.1503,23059.0
2019-06-03 10:00:00,166.65,166.77,166.09,166.39,14592.0,146.0802,146.1854,145.5893,145.8523,14592.0
2019-06-03 10:05:00,166.4,166.72,166.2,166.64,16377.0,145.8611,146.1416,145.6857,146.0714,16377.0
2019-06-03 10:10:00,166.59,167.15,166.56,167.15,11179.0,146.0276,146.5185,146.0013,146.5185,11179.0
2019-06-03 10:15:00,167.08,167.33,166.85,167.32,14657.0,146.4571,146.6763,146.2555,146.6675,14657.0
2019-06-03 10:20:00,167.33,167.76,167.27,167.75,13010.0,146.6763,147.0532,146.6237,147.0444,13010.0
2019-06-03 10:25:00,167.82,168.34,167.82,168.34,11390.0,147.1058,147.5616,147.1058,147.5616,11390.0
2019-06-03 10:30:00,168.28,168.56,168.23,168.41,14920.0,147.509,147.7544,147.4652,147.623,14920.0
2019-06-03 10:35:00,168.39,168.39,167.92,168.28,20771.0,147.6054,147.6054,147.1934,147.509,20771.0
2019-06-03 10:40:00,168.32,168.54,168.23,168.54,9691.0,147.5441,147.7369,147.4652,147.7369,9691.0
2019-06-03 10:45:00,168.45,168.62,168.21,168.21,12050.0,147.658,147.807,147.4476,147.4476,12050.0
2019-06-03 10:50:00,168.21,168.42,168.21,168.37,12245.0,147.4476,147.6317,147.4476,147.5879,12245.0
2019-06-03 10:55:00,168.41,168.45,168.3,168.36,14866.0,147.623,147.658,147.5265,147.5791,14866.0
2019-06-03 11:00:00,168.3,168.35,168.2,168.23,9735.0,147.5265,147.5704,147.4389,147.4652,9735.0
2019-06-03 11:05:00,168.28,168.28,168.04,168.1,30229.0,147.509,147.509,147.2986,147.3512,30229.0
2019-06-03 11:10:00,168.1,168.1,167.45,167.55,13324.0,147.3512,147.3512,146.7814,146.8691,13324.0
2019-06-03 11:15:00,167.6,167.64,167.45,167.46,13317.0,146.9129,146.948,146.7814,146.7902,13317.0
2019-06-03 11:20:00,167.49,167.53,167.3,167.41,19346.0,146.8165,146.8516,146.65,146.7464,19346.0
2019-06-03 11:25:00,167.41,167.45,167.22,167.34,22265.0,146.7464,146.7814,146.5798,146.685,22265.0
2019-06-03 11:30:00,167.34,167.66,167.31,167.56,10803.0,146.685,146.9655,146.6587,146.8779,10803.0
2019-06-03 11:35:00,167.59,167.62,167.43,167.49,10530.0,146.9042,146.9305,146.7639,146.8165,10530.0
2019-06-03 11:40:00,167.45,167.56,167.23,167.51,14700.0,146.7814,146.8779,146.5886,146.834,14700.0
2019-06-03 11:45:00,167.49,167.63,167.3,167.3,6274.0,146.8165,146.9392,146.65,146.65,6274.0
2019-06-03 11:50:00,167.29,167.41,167.09,167.19,18714.0,146.6412,146.7464,146.4659,146.5535,18714.0
2019-06-03 11:55:00,167.19,167.29,167.17,167.19,9478.0,146.5535,146.6412,146.536,146.5535,9478.0
2019-06-03 12:00:00,167.2,167.39,167.15,167.17,11980.0,146.5623,146.7289,146.5185,146.536,11980.0
2019-06-03 12:05:00,167.17,167.21,166.82,167.03,9228.0,146.536,146.5711,146.2292,146.4133,9228.0
2019-06-03 12:10:00,167.0,167.1,166.8,166.89,9029.0,146.387,146.4746,146.2117,146.2906,9029.0
2019-06-03 12:15:00,166.87,166.99,166.75,166.99,6600.0,146.273,146.3782,146.1679,146.3782,6600.0
2019-06-03 12:20:00,166.97,166.98,166.77,166.83,8081.0,146.3607,146.3695,146.1854,146.238,8081.0
2019-06-03 12:25:00,166.81,166.88,166.51,166.51,12045.0,146.2204,146.2818,145.9575,145.9575,12045.0
2019-06-03 12:30:00,166.55,166.76,166.4,166.4,27827.0,145.9925,146.1766,145.8611,145.8611,27827.0
2019-06-03 12:35:00,166.43,166.87,166.42,166.81,8243.0,145.8873,146.273,145.8786,146.2204,8243.0
2019-06-03 12:40:00,166.74,166.78,166.61,166.75,11281.0,146.1591,146.1941,146.0451,146.1679,11281.0
2019-06-03 12:45:00,166.75,167.0,166.63,166.95,5701.0,146.1679,146.387,146.0627,146.3432,5701.0
2019-06-03 12:50:00,166.91,166.94,166.69,166.7,11867.0,146.3081,146.3344,146.1153,146.124,11867.0
2019-06-03 12:55:00,166.71,166.76,166.53,166.53,13287.0,146.1328,146.1766,145.975,145.975,13287.0
2019-06-03 13:00:00,166.53,166.67,166.33,166.67,12377.0,145.975,146.0977,145.7997,146.0977,12377.0
2019-06-03 13:05:00,166.67,166.8,166.62,166.76,9116.0,146.0977,146.2117,146.0539,146.1766,9116.0
2019-06-03 13:10:00,166.87,166.96,166.76,166.96,10893.0,146.273,146.3519,146.1766,146.3519,10893.0
2019-06-03 13:15:00,166.94,166.95,166.62,166.76,21230.0,146.3344,146.3432,146.0539,146.1766,21230.0
2019-06-03 13:20:00,166.76,166.86,166.64,166.82,8350.0,146.1766,146.2643,146.0714,146.2292,8350.0
2019-06-03 13:25:00,166.87,167.87,166.87,167.31,37859.0,146.273,147.1496,146.273,146.6587,37859.0
2019-06-03 13:30:00,167.33,167.38,166.67,166.79,20171.0,146.6763,146.7201,146.0977,146.2029,20171.0
2019-06-03 13:35:00,166.85,167.0,166.65,166.66,15030.0,146.2555,146.387,146.0802,146.089,15030.0
2019-06-03 13:40:00,166.63,167.03,166.52,166.95,16209.0,146.0627,146.4133,145.9662,146.3432,16209.0
2019-06-03 13:45:00,166.92,167.14,166.9,166.98,6690.0,146.3169,146.5097,146.2993,146.3695,6690.0
2019-06-03 13:50:00,166.96,167.27,166.92,167.19,6523.0,146.3519,146.6237,146.3169,146.5535,6523.0
2019-06-03 13:55:00,167.16,167.54,167.02,167.52,16506.0,146.5272,146.8603,146.4045,146.8428,16506.0
2019-06-03 14:00:00,167.55,167.68,167.36,167.56,7969.0,146.8691,146.9831,146.7026,146.8779,7969.0
2019-06-03 14:05:00,167.56,167.83,167.47,167.81,8926.0,146.8779,147.1145,146.799,147.097,8926.0
2019-06-03 14:10:00,167.8,167.8,167.39,167.46,14159.0,147.0882,147.0882,146.7289,146.7902,14159.0
2019-06-03 14:15:00,167.46,167.51,167.25,167.39,11770.0,146.7902,146.834,146.6061,146.7289,11770.0
2019-06-03 14:20:00,167.39,167.56,167.25,167.26,7232.0,146.7289,146.8779,146.6061,146.6149,7232.0
2019-06-03 14:25:00,167.31,167.34,167.16,167.21,7570.0,146.6587,146.685,146.5272,146.5711,7570.0
2019-06-03 14:30:00,167.27,167.4,167.03,167.06,17213.0,146.6237,146.7376,146.4133,146.4396,17213.0
2019-06-03 14:35:00,167.08,167.15,166.81,166.91,11943.0,146.4571,146.5185,146.2204,146.3081,11943.0
2019-06-03 14:40:00,166.95,166.98,166.76,166.81,12606.0,146.3432,146.3695,146.1766,146.2204,12606.0
2019-06-03 14:45:00,166.83,166.96,166.69,166.72,12108.0,146.238,146.3519,146.1153,146.1416,12108.0
2019-06-03 14:50:00,166.69,166.71,166.34,166.42,17508.0,146.1153,146.1328,145.8085,145.8786,17508.0
2019-06-03 14:55:00,166.5,166.54,166.21,166.31,16629.0,145.9487,145.9838,145.6945,145.7822,16629.0
2019-06-03 15:00:00,166.3,166.41,165.98,166.04,28245.0,145.7734,145.8698,145.4929,145.5455,28245.0
2019-06-03 15:05:00,166.06,166.26,166.02,166.12,13604.0,145.563,145.7383,145.528,145.6156,13604.0
2019-06-03 15:10:00,166.11,166.37,165.9,166.35,29032.0,145.6068,145.8348,145.4228,145.8172,29032.0
2019-06-03 15:15:00,166.35,166.5,165.96,166.23,52040.0,145.8172,145.9487,145.4754,145.712,52040.0
2019-06-03 15:20:00,166.27,166.54,166.18,166.25,25854.0,145.7471,145.9838,145.6682,145.7296,25854.0
2019-06-03 15:25:00,166.21,166.23,165.7,165.82,60978.0,145.6945,145.712,145.2475,145.3526,60978.0
2019-06-03 15:30:00,165.82,165.85,165.58,165.77,64396.0,145.3526,145.3789,145.1423,145.3088,64396.0
2019-06-03 15:35:00,165.76,165.97,165.68,165.85,50873.0,145.3,145.4841,145.2299,145.3789,50873.0
2019-06-03 15:40:00,165.89,166.19,165.86,166.04,45145.0,145.414,145.677,145.3877,145.5455,45145.0
2019-06-03 15:45:00,166.08,166.2,165.88,166.04,62558.0,145.5805,145.6857,145.4052,145.5455,62558.0
2019-06-03 15:50:00,166.04,166.27,165.89,166.06,77205.0,145.5455,145.7471,145.414,145.563,77205.0
2019-06-03 15:55:00,166.06,166.39,166.01,166.24,231022.0,145.563,145.8523,145.5192,145.7208,231022.0
2019-06-04 09:30:00,167.98,168.33,167.39,167.92,74039.0,147.246,147.5528,146.7289,147.1934,74039.0
2019-06-04 09:35:00,167.84,168.28,167.67,167.78,27564.0,147.1233,147.509,146.9743,147.0707,27564.0
2019-06-04 09:40:00,167.82,167.82,167.28,167.29,17514.0,147.1058,147.1058,146.6324,146.6412,17514.0
2019-06-04 09:45:00,167.31,167.53,167.23,167.32,35411.0,146.6587,146.8516,146.5886,146.6675,35411.0
2019-06-04 09:50:00,167.32,167.49,167.04,167.44,13808.0,146.6675,146.8165,146.4221,146.7727,13808.0
2019-06-04 09:55:00,167.44,168.0,167.43,168.0,30182.0,146.7727,147.2636,146.7639,147.2636,30182.0
2019-06-04 10:00:00,167.97,168.25,167.87,168.09,14254.0,147.2373,147.4827,147.1496,147.3425,14254.0
2019-06-04 10:05:00,168.13,168.17,167.94,167.95,13583.0,147.3775,147.4126,147.211,147.2197,13583.0
2019-06-04 10:10:00,167.98,168.34,167.98,168.28,13092.0,147.246,147.5616,147.246,147.509,13092.0
2019-06-04 10:15:00,168.35,168.54,168.35,168.4,20966.0,147.5704,147.7369,147.5704,147.6142,20966.0
2019-06-04 10:20:00,168.42,168.49,168.17,168.2,31935.0,147.6317,147.6931,147.4126,147.4389,31935.0
2019-06-04 10:25:00,168.22,168.85,168.15,168.76,31375.0,147.4564,148.0086,147.395,147.9298,31375.0
2019-06-04 10:30:00,168.78,168.96,168.77,168.86,11069.0,147.9473,148.1051,147.9385,148.0174,11069.0
2019-06-04 10:35:00,168.79,168.79,168.52,168.53,24294.0,147.9561,147.9561,147.7194,147.7281,24294.0
2019-06-04 10:40:00,168.56,168.68,168.42,168.61,15700.0,147.7544,147.8596,147.6317,147.7983,15700.0
2019-06-04 10:45:00,168.57,168.58,168.22,168.35,15084.0,147.7632,147.772,147.4564,147.5704,15084.0
2019-06-04 10:50:00,168.37,168.65,168.25,168.25,12555.0,147.5879,147.8333,147.4827,147.4827,12555.0
2019-06-04 10:55:00,168.25,168.55,168.18,168.54,37116.0,147.4827,147.7457,147.4213,147.7369,37116.0
2019-06-04 11:00:00,168.52,169.11,168.46,169.1,16218.0,147.7194,148.2366,147.6668,148.2278,16218.0
2019-06-04 11:05:00,169.11,169.58,169.09,169.42,41010.0,148.2366,148.6485,148.219,148.5083,41010.0
2019-06-04 11:10:00,169.42,169.85,169.37,169.77,56157.0,148.5083,148.8852,148.4645,148.8151,56157.0
2019-06-04 11:15:00,169.79,169.97,169.67,169.97,33038.0,148.8326,148.9904,148.7274,148.9904,33038.0
2019-06-04 11:20:00,169.97,170.07,169.75,169.88,20390.0,148.9904,149.0781,148.7976,148.9115,20390.0
2019-06-04 11:25:00,169.83,169.92,169.68,169.75,16174.0,148.8677,148.9466,148.7362,148.7976,16174.0
2019-06-04 11:30:00,169.76,170.02,169.69,169.84,73307.0,148.8063,149.0342,148.745,148.8764,73307.0
2019-06-04 11:35:00,169.84,169.9,169.61,169.8,15991.0,148.8764,148.929,148.6748,148.8414,15991.0
2019-06-04 11:40:00,169.78,170.12,169.74,170.05,29167.0,148.8239,149.1219,148.7888,149.0605,29167.0
2019-06-04 11:45:00,170.02,170.1,169.97,170.03,11739.0,149.0342,149.1044,148.9904,149.043,11739.0
2019-06-04 11:50:00,170.05,170.19,169.99,170.13,16486.0,149.0605,149.1832,149.0079,149.1307,16486.0
2019-06-04 11:55:00,170.13,170.24,170.09,170.23,17302.0,149.1307,149.2271,149.0956,149.2183,17302.0
2019-06-04 12:00:00,170.25,170.3,170.07,170.19,22932.0,149.2358,149.2797,149.0781,149.1832,22932.0
2019-06-04 12:05:00,170.19,170.47,170.15,170.21,23682.0,149.1832,149.4287,149.1482,149.2008,23682.0
2019-06-04 12:10:00,170.2,170.21,169.7,169.7,40954.0,149.192,149.2008,148.7537,148.7537,40954.0
2019-06-04 12:15:00,169.71,169.91,169.71,169.91,15369.0,148.7625,148.9378,148.7625,148.9378,15369.0
2019-06-04 12:20:00,169.95,169.99,169.74,169.8,17387.0,148.9729,149.0079,148.7888,148.8414,17387.0
2019-06-04 12:25:00,169.8,169.88,169.73,169.75,9595.0,148.8414,148.9115,148.78,148.7976,9595.0
2019-06-04 12:30:00,169.74,169.84,169.57,169.59,15366.0,148.7888,148.8764,148.6398,148.6573,15366.0
2019-06-04 12:35:00,169.61,169.68,169.56,169.66,12111.0,148.6748,148.7362,148.631,148.7187,12111.0
2019-06-04 12:40:00,169.63,169.72,169.57,169.72,14282.0,148.6924,148.7713,148.6398,148.7713,14282.0
2019-06-04 12:45:00,169.74,170.03,169.74,169.99,12354.0,148.7888,149.043,148.7888,149.0079,12354.0
2019-06-04 12:50:00,169.97,170.29,169.93,170.19,13543.0,148.9904,149.2709,148.9553,149.1832,13543.0
2019-06-04 12:55:00,170.22,170.33,170.16,170.18,14876.0,149.2095,149.306,149.1569,149.1745,14876.0
2019-06-04 13:00:00,170.2,170.21,170.02,170.06,14388.0,149.192,149.2008,149.0342,149.0693,14388.0
2019-06-04 13:05:00,170.06,170.08,169.9,169.9,8505.0,149.0693,149.0868,148.929,148.929,8505.0
2019-06-04 13:10:00,169.9,169.95,169.71,169.71,13007.0,148.929,148.9729,148.7625,148.7625,13007.0
2019-06-04 13:15:00,169.72,169.72,169.59,169.63,8075.0,148.7713,148.7713,148.6573,148.6924,8075.0
2019-06-04 13:20:00,169.63,169.8,169.61,169.76,11890.0,148.6924,148.8414,148.6748,148.8063,11890.0
2019-06-04 13:25:00,169.78,170.18,169.77,170.11,14313.0,148.8239,149.1745,148.8151,149.1131,14313.0
2019-06-04 13:30:00,170.09,170.14,170.0,170.09,15181.0,149.0956,149.1394,149.0167,149.0956,15181.0
2019-06-04 13:35:00,170.1,170.1,169.96,170.01,19780.0,149.1044,149.1044,148.9816,149.0255,19780.0
2019-06-04 13:40:00,170.0,170.07,169.84,169.89,12046.0,149.0167,149.0781,148.8764,148.9203,12046.0
2019-06-04 13:45:00,169.88,169.9,169.8,169.86,15043.0,148.9115,148.929,148.8414,148.894,15043.0
2019-06-04 13:50:00,169.85,169.9,169.63,169.64,18731.0,148.8852,148.929,148.6924,148.7011,18731.0
2019-06-04 13:55:00,169.66,169.86,169.63,169.8,29452.0,148.7187,148.894,148.6924,148.8414,29452.0
2019-06-04 14:00:00,169.83,169.94,169.64,169.7,16157.0,148.8677,148.9641,148.7011,148.7537,16157.0
2019-06-04 14:05:00,169.68,169.68,169.45,169.45,11880.0,148.7362,148.7362,148.5346,148.5346,11880.0
2019-06-04 14:10:00,169.5,169.59,169.45,169.54,13875.0,148.5784,148.6573,148.5346,148.6135,13875.0
2019-06-04 14:15:00,169.56,169.66,169.5,169.66,11672.0,148.631,148.7187,148.5784,148.7187,11672.0
2019-06-04 14:20:00,169.7,169.71,169.59,169.71,12293.0,148.7537,148.7625,148.6573,148.7625,12293.0
2019-06-04 14:25:00,169.66,169.85,169.63,169.82,10214.0,148.7187,148.8852,148.6924,148.8589,10214.0
2019-06-04 14:30:00,169.81,169.85,169.73,169.83,12882.0,148.8502,148.8852,148.78,148.8677,12882.0
2019-06-04 14:35:00,169.84,169.87,169.7,169.87,10901.0,148.8764,148.9027,148.7537,148.9027,10901.0
2019-06-04 14:40:00,169.88,169.96,169.8,169.86,71856.0,148.9115,148.9816,148.8414,148.894,71856.0
2019-06-04 14:45:00,169.85,169.96,169.8,169.86,19714.0,148.8852,148.9816,148.8414,148.894,19714.0
2019-06-04 14:50:00,169.87,169.92,169.68,169.7,18522.0,148.9027,148.9466,148.7362,148.7537,18522.0
2019-06-04 14:55:00,169.66,169.71,169.52,169.52,10972.0,148.7187,148.7625,148.5959,148.5959,10972.0
2019-06-04 15:00:00,169.52,169.68,169.5,169.68,22236.0,148.5959,148.7362,148.5784,148.7362,22236.0
2019-06-04 15:05:00,169.68,169.89,169.68,169.86,19905.0,148.7362,148.9203,148.7362,148.894,19905.0
2019-06-04 15:10:00,169.85,169.89,169.77,169.86,16133.0,148.8852,148.9203,148.8151,148.894,16133.0
2019-06-04 15:15:00,169.85,169.92,169.82,169.92,18606.0,148.8852,148.9466,148.8589,148.9466,18606.0
2019-06-04 15:20:00,169.92,170.0,169.87,170.0,19138.0,148.9466,149.0167,148.9027,149.0167,19138.0
2019-06-04 15:25:00,170.0,170.26,169.98,170.26,16615.0,149.0167,149.2446,148.9992,149.2446,16615.0
2019-06-04 15:30:00,170.26,170.26,170.03,170.11,30704.0,149.2446,149.2446,149.043,149.1131,30704.0
2019-06-04 15:35:00,170.1,170.14,170.0,170.07,37636.0,149.1044,149.1394,149.0167,149.0781,37636.0
2019-06-04 15:40:00,170.08,170.13,169.99,170.03,33627.0,149.0868,149.1307,149.0079,149.043,33627.0
2019-06-04 15:45:00,170.04,170.24,170.01,170.16,42092.0,149.0518,149.2271,149.0255,149.1569,42092.0
2019-06-04 15:50:00,170.15,170.26,170.1,170.16,125634.0,149.1482,149.2446,149.1044,149.1569,125634.0
2019-06-04 15:55:00,170.16,170.59,170.12,170.41,178512.0,149.1569,149.5339,149.1219,149.3761,178512.0
2019-06-05 09:30:00,171.0,171.85,170.71,171.84,76503.0,149.8933,150.6384,149.6391,150.6296,76503.0
2019-06-05 09:35:00,171.78,172.51,171.65,172.42,52127.0,150.577,151.2169,150.463,151.138,52127.0
2019-06-05 09:40:00,172.36,172.49,172.17,172.47,29529.0,151.0854,151.1994,150.9189,151.1818,29529.0
2019-06-05 09:45:00,172.5,172.55,171.11,171.38,45548.0,151.2081,151.2519,149.9897,150.2264,45548.0
2019-06-05 09:50:00,171.36,171.45,171.18,171.38,34958.0,150.2088,150.2877,150.051,150.2264,34958.0
2019-06-05 09:55:00,171.38,171.82,171.31,171.78,18078.0,150.2264,150.6121,150.165,150.577,18078.0
2019-06-05 10:00:00,171.83,172.36,171.81,171.97,33286.0,150.6208,151.0854,150.6033,150.7435,33286.0
2019-06-05 10:05:00,171.94,171.94,171.37,171.58,25717.0,150.7172,150.7172,150.2176,150.4017,25717.0
2019-06-05 10:10:00,171.58,171.93,171.58,171.91,18132.0,150.4017,150.7085,150.4017,150.6909,18132.0
2019-06-05 10:15:00,171.88,172.12,171.81,172.12,21027.0,150.6646,150.875,150.6033,150.875,21027.0
2019-06-05 10:20:00,172.08,172.47,172.0,172.08,13137.0,150.84,151.1818,150.7698,150.84,13137.0
2019-06-05 10:25:00,172.0,172.12,171.92,172.12,14107.0,150.7698,150.875,150.6997,150.875,14107.0
2019-06-05 10:30:00,172.08,172.12,171.6,171.8,41043.0,150.84,150.875,150.4192,150.5945,41043.0
2019-06-05 10:35:00,171.78,171.9,171.59,171.87,21762.0,150.577,150.6822,150.4104,150.6559,21762.0
2019-06-05 10:40:00,171.85,171.95,171.71,171.71,14988.0,150.6384,150.726,150.5156,150.5156,14988.0
2019-06-05 10:45:00,171.68,171.7,171.49,171.53,31671.0,150.4893,150.5069,150.3228,150.3578,31671.0
2019-06-05 10:50:00,171.51,171.73,171.44,171.72,16629.0,150.3403,150.5332,150.279,150.5244,16629.0
2019-06-05 10:55:00,171.66,171.82,171.61,171.77,13079.0,150.4718,150.6121,150.428,150.5682,13079.0
2019-06-05 11:00:00,171.83,172.48,171.8,172.41,34886.0,150.6208,151.1906,150.5945,151.1292,34886.0
2019-06-05 11:05:00,172.43,172.52,171.98,172.11,27165.0,151.1468,151.2257,150.7523,150.8663,27165.0
2019-06-05 11:10:00,172.05,172.4,172.05,172.22,15794.0,150.8137,151.1205,150.8137,150.9627,15794.0
2019-06-05 11:15:00,172.21,172.28,171.84,172.01,7916.0,150.9539,151.0153,150.6296,150.7786,7916.0
2019-06-05 11:20:00,171.99,172.08,171.81,172.01,24554.0,150.7611,150.84,150.6033,150.7786,24554.0
2019-06-05 11:25:00,171.97,172.19,171.88,172.18,18876.0,150.7435,150.9364,150.6646,150.9276,18876.0
2019-06-05 11:30:00,172.24,172.38,172.18,172.27,16504.0,150.9802,151.1029,150.9276,151.0065,16504.0
2019-06-05 11:35:00,172.33,172.54,172.27,172.46,17525.0,151.0591,151.2432,151.0065,151.1731,17525.0
2019-06-05 11:40:00,172.41,172.42,172.23,172.39,12150.0,151.1292,151.138,150.9714,151.1117,12150.0
2019-06-05 11:45:00,172.33,172.54,172.28,172.3,23394.0,151.0591,151.2432,151.0153,151.0328,23394.0
2019-06-05 11:50:00,172.33,172.58,172.24,172.43,9921.0,151.0591,151.2782,150.9802,151.1468,9921.0
2019-06-05 11:55:00,172.45,172.59,172.32,172.38,42586.0,151.1643,151.287,151.0503,151.1029,42586.0
2019-06-05 12:00:00,172.34,172.53,172.25,172.35,46122.0,151.0679,151.2344,150.989,151.0766,46122.0
2019-06-05 12:05:00,172.38,172.4,172.2,172.25,11675.0,151.1029,151.1205,150.9452,150.989,11675.0
2019-06-05 12:10:00,172.25,172.25,171.94,172.01,12486.0,150.989,150.989,150.7172,150.7786,12486.0
2019-06-05 12:15:00,172.02,172.14,171.96,172.07,13152.0,150.7874,150.8926,150.7348,150.8312,13152.0
2019-06-05 12:20:00,172.07,172.32,172.07,172.15,12408.0,150.8312,151.0503,150.8312,150.9013,12408.0
2019-06-05 12:25:00,172.15,172.49,172.11,172.33,13615.0,150.9013,151.1994,150.8663,151.0591,13615.0
2019-06-05 12:30:00,172.3,172.3,171.89,172.08,18840.0,151.0328,151.0328,150.6734,150.84,18840.0
2019-06-05 12:35:00,172.05,172.13,171.94,172.05,11300.0,150.8137,150.8838,150.7172,150.8137,11300.0
2019-06-05 12:40:00,172.08,172.1,171.93,172.03,11772.0,150.84,150.8575,150.7085,150.7961,11772.0
2019-06-05 12:45:00,172.04,172.07,171.96,172.01,14224.0,150.8049,150.8312,150.7348,150.7786,14224.0
2019-06-05 12:50:00,172.05,172.33,172.03,172.33,13338.0,150.8137,151.0591,150.7961,151.0591,13338.0
2019-06-05 12:55:00,172.34,172.47,172.32,172.33,12221.0,151.0679,151.1818,151.0503,151.0591,12221.0
2019-06-05 13:00:00,172.32,172.55,172.32,172.48,7665.0,151.0503,151.2519,151.0503,151.1906,7665.0
2019-06-05 13:05:00,172.46,172.58,172.34,172.47,39805.0,151.1731,151.2782,151.0679,151.1818,39805.0
2019-06-05 13:10:00,172.49,172.66,172.47,172.54,14060.0,151.1994,151.3484,151.1818,151.2432,14060.0
2019-06-05 13:15:00,172.52,172.74,172.51,172.71,14119.0,151.2257,151.4185,151.2169,151.3922,14119.0
2019-06-05 13:20:00,172.7,172.74,172.41,172.41,15824.0,151.3834,151.4185,151.1292,151.1292,15824.0
2019-06-05 13:25:00,172.42,172.7,172.42,172.7,39471.0,151.138,151.3834,151.138,151.3834,39471.0
2019-06-05 13:30:00,172.68,172.73,172.5,172.5,14838.0,151.3659,151.4097,151.2081,151.2081,14838.0
2019-06-05 13:35:00,172.5,172.7,172.47,172.62,12386.0,151.2081,151.3834,151.1818,151.3133,12386.0
2019-06-05 13:40:00,172.62,172.73,172.51,172.72,7624.0,151.3133,151.4097,151.2169,151.401,7624.0
2019-06-05 13:45:00,172.72,172.81,172.67,172.76,13286.0,151.401,151.4799,151.3571,151.436,13286.0
2019-06-05 13:50:00,172.72,172.73,172.55,172.67,13573.0,151.401,151.4097,151.2519,151.3571,13573.0
2019-06-05 13:55:00,172.6,172.76,172.5,172.74,10755.0,151.2958,151.436,151.2081,151.4185,10755.0
2019-06-05 14:00:00,172.7,172.81,172.64,172.81,9711.0,151.3834,151.4799,151.3308,151.4799,9711.0
2019-06-05 14:05:00,172.81,173.03,172.81,173.03,13537.0,151.4799,151.6727,151.4799,151.6727,13537.0
2019-06-05 14:10:00,173.03,173.05,172.88,172.9,11291.0,151.6727,151.6902,151.5412,151.5587,11291.0
2019-06-05 14:15:00,172.87,172.98,172.7,172.75,26007.0,151.5325,151.6289,151.3834,151.4273,26007.0
2019-06-05 14:20:00,172.75,172.87,172.71,172.83,9617.0,151.4273,151.5325,151.3922,151.4974,9617.0
2019-06-05 14:25:00,172.84,172.84,172.68,172.75,13491.0,151.5062,151.5062,151.3659,151.4273,13491.0
2019-06-05 14:30:00,172.77,172.88,172.53,172.53,19692.0,151.4448,151.5412,151.2344,151.2344,19692.0
2019-06-05 14:35:00,172.5,172.59,172.43,172.44,11105.0,151.2081,151.287,151.1468,151.1555,11105.0
2019-06-05 14:40:00,172.48,172.56,172.34,172.42,12327.0,151.1906,151.2607,151.0679,151.138,12327.0
2019-06-05 14:45:00,172.46,172.62,172.45,172.56,13814.0,151.1731,151.3133,151.1643,151.2607,13814.0
2019-06-05 14:50:00,172.56,172.64,172.43,172.47,32065.0,151.2607,151.3308,151.1468,151.1818,32065.0
2019-06-05 14:55:00,172.45,172.47,172.22,172.31,24283.0,151.1643,151.1818,150.9627,151.0416,24283.0
2019-06-05 15:00:00,172.21,172.44,172.18,172.37,22128.0,150.9539,151.1555,150.9276,151.0942,22128.0
2019-06-05 15:05:00,172.36,172.41,172.26,172.37,15931.0,151.0854,151.1292,150.9977,151.0942,15931.0
2019-06-05 15:10:00,172.38,172.48,172.35,172.43,22126.0,151.1029,151.1906,151.0766,151.1468,22126.0
2019-06-05 15:15:00,172.42,172.49,172.32,172.44,17064.0,151.138,151.1994,151.0503,151.1555,17064.0
2019-06-05 15:20:00,172.43,172.46,172.37,172.42,21180.0,151.1468,151.1731,151.0942,151.138,21180.0
2019-06-05 15:25:00,172.4,172.5,172.26,172.35,21990.0,151.1205,151.2081,150.9977,151.0766,21990.0
2019-06-05 15:30:00,172.37,172.42,171.66,171.66,43834.0,151.0942,151.138,150.4718,150.4718,43834.0
2019-06-05 15:35:00,171.68,171.71,171.29,171.5,40775.0,150.4893,150.5156,150.1475,150.3316,40775.0
2019-06-05 15:40:00,171.5,171.76,171.45,171.75,29195.0,150.3316,150.5595,150.2877,150.5507,29195.0
2019-06-05 15:45:00,171.75,172.02,171.74,171.9,45137.0,150.5507,150.7874,150.5419,150.6822,45137.0
2019-06-05 15:50:00,171.91,172.49,171.9,172.37,53372.0,150.6909,151.1994,150.6822,151.0942,53372.0
2019-06-05 15:55:00,172.35,172.52,172.26,172.46,136949.0,151.0766,151.2257,150.9977,151.1731,136949.0
2019-06-06 09:30:00,172.18,172.25,171.12,171.42,36418.0,150.9276,150.989,149.9985,150.2614,36418.0
2019-06-06 09:35:00,171.54,171.54,171.01,171.01,18290.0,150.3666,150.3666,149.902,149.902,18290.0
2019-06-06 09:40:00,171.09,171.69,170.91,171.13,24407.0,149.9722,150.4981,149.8144,150.0072,24407.0
2019-06-06 09:45:00,171.09,171.09,170.69,170.83,21581.0,149.9722,149.9722,149.6215,149.7443,21581.0
2019-06-06 09:50:00,170.94,171.16,170.72,171.13,27609.0,149.8407,150.0335,149.6478,150.0072,27609.0
2019-06-06 09:55:00,171.12,171.33,170.99,170.99,8615.0,149.9985,150.1825,149.8845,149.8845,8615.0
2019-06-06 10:00:00,171.1,171.32,170.86,171.13,25888.0,149.9809,150.1738,149.7705,150.0072,25888.0
2019-06-06 10:05:00,171.16,171.34,170.98,170.98,17649.0,150.0335,150.1913,149.8757,149.8757,17649.0
2019-06-06 10:10:00,170.93,171.02,170.71,170.81,13460.0,149.8319,149.9108,149.6391,149.7267,13460.0
2019-06-06 10:15:00,170.8,170.8,170.43,170.5,8095.0,149.718,149.718,149.3936,149.455,8095.0
2019-06-06 10:20:00,170.5,170.52,170.2,170.22,5199.0,149.455,149.4725,149.192,149.2095,5199.0
2019-06-06 10:25:00,170.18,170.26,169.69,169.72,20140.0,149.1745,149.2446,148.745,148.7713,20140.0
2019-06-06 10:30:00,169.72,170.0,169.63,169.99,17878.0,148.7713,149.0167,148.6924,149.0079,17878.0
2019-06-06 10:35:00,170.0,170.12,169.92,170.05,7892.0,149.0167,149.1219,148.9466,149.0605,7892.0
2019-06-06 10:40:00,170.13,170.57,170.11,170.45,6644.0,149.1307,149.5163,149.1131,149.4112,6644.0
2019-06-06 10:45:00,170.41,170.69,170.39,170.66,15723.0,149.3761,149.6215,149.3586,149.5952,15723.0
2019-06-06 10:50:00,170.66,170.7,170.47,170.51,10433.0,149.5952,149.6303,149.4287,149.4637,10433.0
2019-06-06 10:55:00,170.53,170.55,170.38,170.41,15080.0,149.4813,149.4988,149.3498,149.3761,15080.0
2019-06-06 11:00:00,170.44,170.56,170.37,170.37,7477.0,149.4024,149.5076,149.341,149.341,7477.0
2019-06-06 11:05:00,170.35,170.62,170.26,170.58,17265.0,149.3235,149.5602,149.2446,149.5251,17265.0
2019-06-06 11:10:00,170.56,170.88,170.56,170.7,13460.0,149.5076,149.7881,149.5076,149.6303,13460.0
2019-06-06 11:15:00,170.71,170.76,170.53,170.71,6068.0,149.6391,149.6829,149.4813,149.6391,6068.0
2019-06-06 11:20:00,170.67,170.82,170.53,170.64,12640.0,149.604,149.7355,149.4813,149.5777,12640.0
2019-06-06 11:25:00,170.66,170.92,170.66,170.89,9023.0,149.5952,149.8231,149.5952,149.7968,9023.0
2019-06-06 11:30:00,170.9,171.01,170.85,170.9,31884.0,149.8056,149.902,149.7618,149.8056,31884.0
2019-06-06 11:35:00,170.95,170.97,170.76,170.87,14647.0,149.8494,149.867,149.6829,149.7793,14647.0
2019-06-06 11:40:00,170.83,171.01,170.53,170.55,15911.0,149.7443,149.902,149.4813,149.4988,15911.0
2019-06-06 11:45:00,170.55,170.71,170.29,170.36,26649.0,149.4988,149.6391,149.2709,149.3323,26649.0
2019-06-06 11:50:00,170.46,170.55,170.38,170.41,7936.0,149.4199,149.4988,149.3498,149.3761,7936.0
2019-06-06 11:55:00,170.34,170.47,170.24,170.46,17654.0,149.3147,149.4287,149.2271,149.4199,17654.0
2019-06-06 12:00:00,170.42,170.63,170.37,170.57,6063.0,149.3849,149.5689,149.341,149.5163,6063.0
2019-06-06 12:05:00,170.55,170.61,170.43,170.5,15493.0,149.4988,149.5514,149.3936,149.455,15493.0
2019-06-06 12:10:00,170.44,170.51,170.39,170.5,10717.0,149.4024,149.4637,149.3586,149.455,10717.0
2019-06-06 12:15:00,170.49,170.57,170.39,170.57,6116.0,149.4462,149.5163,149.3586,149.5163,6116.0
2019-06-06 12:20:00,170.58,170.61,170.51,170.54,5517.0,149.5251,149.5514,149.4637,149.49,5517.0
2019-06-06 12:25:00,170.49,170.58,170.41,170.44,6182.0,149.4462,149.5251,149.3761,149.4024,6182.0
2019-06-06 12:30:00,170.4,170.53,170.33,170.34,13891.0,149.3673,149.4813,149.306,149.3147,13891.0
2019-06-06 12:35:00,170.36,170.36,170.0,170.0,14861.0,149.3323,149.3323,149.0167,149.0167,14861.0
2019-06-06 12:40:00,170.0,170.15,169.98,170.12,4709.0,149.0167,149.1482,148.9992,149.1219,4709.0
2019-06-06 12:45:00,170.11,170.28,170.01,170.25,9031.0,149.1131,149.2621,149.0255,149.2358,9031.0
2019-06-06 12:50:00,170.23,170.32,170.18,170.27,5654.0,149.2183,149.2972,149.1745,149.2534,5654.0
2019-06-06 12:55:00,170.28,170.28,170.16,170.24,8082.0,149.2621,149.2621,149.1569,149.2271,8082.0
2019-06-06 13:00:00,170.29,170.37,170.27,170.34,8548.0,149.2709,149.341,149.2534,149.3147,8548.0
2019-06-06 13:05:00,170.33,170.36,170.3,170.36,10178.0,149.306,149.3323,149.2797,149.3323,10178.0
2019-06-06 13:10:00,170.37,170.44,170.3,170.43,9712.0,149.341,149.4024,149.2797,149.3936,9712.0
2019-06-06 13:15:00,170.41,170.43,170.39,170.42,6865.0,149.3761,149.3936,149.3586,149.3849,6865.0
2019-06-06 13:20:00,170.41,170.41,170.27,170.34,15714.0,149.3761,149.3761,149.2534,149.3147,15714.0
2019-06-06 13:25:00,170.32,170.44,170.31,170.44,15133.0,149.2972,149.4024,149.2884,149.4024,15133.0
2019-06-06 13:30:00,170.47,170.51,170.34,170.38,7835.0,149.4287,149.4637,149.3147,149.3498,7835.0
2019-06-06 13:35:00,170.38,170.4,170.06,170.06,17508.0,149.3498,149.3673,149.0693,149.0693,17508.0
2019-06-06 13:40:00,170.06,170.15,169.99,170.14,16633.0,149.0693,149.1482,149.0079,149.1394,16633.0
2019-06-06 13:45:00,170.18,170.21,170.09,170.15,9056.0,149.1745,149.2008,149.0956,149.1482,9056.0
2019-06-06 13:50:00,170.14,170.16,170.1,170.13,10086.0,149.1394,149.1569,149.1044,149.1307,10086.0
2019-06-06 13:55:00,170.14,170.15,170.06,170.09,11858.0,149.1394,149.1482,149.0693,149.0956,11858.0
2019-06-06 14:00:00,170.1,170.16,169.96,170.13,15435.0,149.1044,149.1569,148.9816,149.1307,15435.0
2019-06-06 14:05:00,170.12,170.12,169.99,170.07,14270.0,149.1219,149.1219,149.0079,149.0781,14270.0
2019-06-06 14:10:00,170.1,170.27,170.09,170.26,12954.0,149.1044,149.2534,149.0956,149.2446,12954.0
2019-06-06 14:15:00,170.26,170.37,170.25,170.35,10750.0,149.2446,149.341,149.2358,149.3235,10750.0
2019-06-06 14:20:00,170.38,170.38,170.14,170.16,17271.0,149.3498,149.3498,149.1394,149.1569,17271.0
2019-06-06 14:25:00,170.17,170.23,170.01,170.03,13569.0,149.1657,149.2183,149.0255,149.043,13569.0
2019-06-06 14:30:00,170.04,170.93,169.96,170.8,67523.0,149.0518,149.8319,148.9816,149.718,67523.0
2019-06-06 14:35:00,170.83,170.95,170.62,170.89,23356.0,149.7443,149.8494,149.5602,149.7968,23356.0
2019-06-06 14:40:00,170.89,170.89,170.64,170.74,34546.0,149.7968,149.7968,149.5777,149.6654,34546.0
2019-06-06 14:45:00,170.75,170.96,170.64,170.66,44263.0,149.6741,149.8582,149.5777,149.5952,44263.0
2019-06-06 14:50:00,170.69,170.77,170.54,170.63,19638.0,149.6215,149.6917,149.49,149.5689,19638.0
2019-06-06 14:55:00,170.65,170.7,170.6,170.68,13898.0,149.5865,149.6303,149.5426,149.6128,13898.0
2019-06-06 15:00:00,170.68,170.81,170.62,170.65,39339.0,149.6128,149.7267,149.5602,149.5865,39339.0
2019-06-06 15:05:00,170.62,170.82,170.62,170.75,9536.0,149.5602,149.7355,149.5602,149.6741,9536.0
2019-06-06 15:10:00,170.78,170.89,170.77,170.82,12470.0,149.7004,149.7968,149.6917,149.7355,12470.0
2019-06-06 15:15:00,170.84,171.16,170.84,171.13,13385.0,149.753,150.0335,149.753,150.0072,13385.0
2019-06-06 15:20:00,171.15,171.21,171.13,171.15,13013.0,150.0248,150.0773,150.0072,150.0248,13013.0
2019-06-06 15:25:00,171.14,171.37,171.14,171.25,15444.0,150.016,150.2176,150.016,150.1124,15444.0
2019-06-06 15:30:00,171.22,171.51,171.13,171.38,35841.0,150.0861,150.3403,150.0072,150.2264,35841.0
2019-06-06 15:35:00,171.33,171.35,171.18,171.3,17225.0,150.1825,150.2001,150.051,150.1562,17225.0
2019-06-06 15:40:00,171.29,171.32,170.96,171.05,17733.0,150.1475,150.1738,149.8582,149.9371,17733.0
2019-06-06 15:45:00,171.04,171.16,170.96,171.08,30560.0,149.9283,150.0335,149.8582,149.9634,30560.0
2019-06-06 15:50:00,171.07,171.22,170.9,170.94,49020.0,149.9546,150.0861,149.8056,149.8407,49020.0
2019-06-06 15:55:00,170.95,170.95,170.46,170.7,148225.0,149.8494,149.8494,149.4199,149.6303,148225.0
2019-06-07 09:30:00,170.95,171.15,170.53,171.15,35533.0,149.8494,150.0248,149.4813,150.0248,35533.0
2019-06-07 09:35:00,171.11,171.31,171.07,171.23,21335.0,149.9897,150.165,149.9546,150.0949,21335.0
2019-06-07 09:40:00,171.26,171.48,171.09,171.25,18038.0,150.1212,150.314,149.9722,150.1124,18038.0
2019-06-07 09:45:00,171.25,171.39,170.97,170.97,25521.0,150.1124,150.2351,149.867,149.867,25521.0
2019-06-07 09:50:00,170.88,171.15,170.82,171.05,25182.0,149.7881,150.0248,149.7355,149.9371,25182.0
2019-06-07 09:55:00,171.05,171.37,171.03,171.3,34613.0,149.9371,150.2176,149.9196,150.1562,34613.0
2019-06-07 10:00:00,171.27,171.45,171.25,171.44,32376.0,150.1299,150.2877,150.1124,150.279,32376.0
2019-06-07 10:05:00,171.55,171.71,171.4,171.47,15969.0,150.3754,150.5156,150.2439,150.3053,15969.0
2019-06-07 10:10:00,171.5,171.59,171.44,171.47,14753.0,150.3316,150.4104,150.279,150.3053,14753.0
2019-06-07 10:15:00,171.53,171.56,171.35,171.47,16301.0,150.3578,150.3841,150.2001,150.3053,16301.0
2019-06-07 10:20:00,171.48,171.48,171.31,171.43,17084.0,150.314,150.314,150.165,150.2702,17084.0
2019-06-07 10:25:00,171.4,171.57,171.39,171.52,20588.0,150.2439,150.3929,150.2351,150.3491,20588.0
2019-06-07 10:30:00,171.54,171.98,171.54,171.95,37547.0,150.3666,150.7523,150.3666,150.726,37547.0
2019-06-07 10:35:00,171.96,172.0,171.74,171.92,27792.0,150.7348,150.7698,150.5419,150.6997,27792.0
2019-06-07 10:40:00,172.01,172.1,171.97,172.09,20843.0,150.7786,150.8575,150.7435,150.8487,20843.0
2019-06-07 10:45:00,172.08,172.53,171.99,172.3,23417.0,150.84,151.2344,150.7611,151.0328,23417.0
2019-06-07 10:50:00,172.33,172.44,172.3,172.34,9109.0,151.0591,151.1555,151.0328,151.0679,9109.0
2019-06-07 10:55:00,172.27,172.27,172.07,172.18,21114.0,151.0065,151.0065,150.8312,150.9276,21114.0
2019-06-07 11:00:00,172.16,172.2,171.88,171.88,17864.0,150.9101,150.9452,150.6646,150.6646,17864.0
2019-06-07 11:05:00,171.92,172.04,171.85,171.99,8311.0,150.6997,150.8049,150.6384,150.7611,8311.0
2019-06-07 11:10:00,171.98,172.02,171.65,171.65,8961.0,150.7523,150.7874,150.463,150.463,8961.0
2019-06-07 11:15:00,171.66,172.14,171.64,171.97,18602.0,150.4718,150.8926,150.4543,150.7435,18602.0
2019-06-07 11:20:00,172.0,172.06,171.81,171.86,11612.0,150.7698,150.8224,150.6033,150.6471,11612.0
2019-06-07 11:25:00,171.85,171.99,171.84,171.87,12974.0,150.6384,150.7611,150.6296,150.6559,12974.0
2019-06-07 11:30:00,171.85,171.85,171.43,171.43,16688.0,150.6384,150.6384,150.2702,150.2702,16688.0
2019-06-07 11:35:00,171.49,171.65,171.4,171.65,8211.0,150.3228,150.463,150.2439,150.463,8211.0
2019-06-07 11:40:00,171.62,171.76,171.62,171.66,14058.0,150.4367,150.5595,150.4367,150.4718,14058.0
2019-06-07 11:45:00,171.63,171.71,171.58,171.7,10541.0,150.4455,150.5156,150.4017,150.5069,10541.0
2019-06-07 11:50:00,171.71,171.78,171.59,171.71,12524.0,150.5156,150.577,150.4104,150.5156,12524.0
2019-06-07 11:55:00,171.79,171.88,171.63,171.69,11460.0,150.5858,150.6646,150.4455,150.4981,11460.0
2019-06-07 12:00:00,171.71,171.78,171.65,171.75,14941.0,150.5156,150.577,150.463,150.5507,14941.0
2019-06-07 12:05:00,171.76,171.93,171.74,171.9,14470.0,150.5595,150.7085,150.5419,150.6822,14470.0
2019-06-07 12:10:00,171.9,172.11,171.86,172.0,18323.0,150.6822,150.8663,150.6471,150.7698,18323.0
2019-06-07 12:15:00,172.01,172.09,171.95,171.98,12849.0,150.7786,150.8487,150.726,150.7523,12849.0
2019-06-07 12:20:00,172.0,172.19,171.94,172.14,23459.0,150.7698,150.9364,150.7172,150.8926,23459.0
2019-06-07 12:25:00,172.09,172.18,172.09,172.12,11283.0,150.8487,150.9276,150.8487,150.875,11283.0
2019-06-07 12:30:00,172.12,172.18,172.06,172.11,13500.0,150.875,150.9276,150.8224,150.8663,13500.0
2019-06-07 12:35:00,172.09,172.09,171.88,172.05,7612.0,150.8487,150.8487,150.6646,150.8137,7612.0
2019-06-07 12:40:00,172.04,172.25,172.0,172.1,13796.0,150.8049,150.989,150.7698,150.8575,13796.0
2019-06-07 12:45:00,172.07,172.18,172.04,172.17,6459.0,150.8312,150.9276,150.8049,150.9189,6459.0
2019-06-07 12:50:00,172.16,172.31,172.14,172.19,11438.0,150.9101,151.0416,150.8926,150.9364,11438.0
2019-06-07 12:55:00,172.2,172.36,172.16,172.36,27695.0,150.9452,151.0854,150.9101,151.0854,27695.0
2019-06-07 13:00:00,172.38,172.41,172.28,172.39,9925.0,151.1029,151.1292,151.0153,151.1117,9925.0
2019-06-07 13:05:00,172.37,172.5,172.32,172.45,15950.0,151.0942,151.2081,151.0503,151.1643,15950.0
2019-06-07 13:10:00,172.4,172.45,172.36,172.41,8624.0,151.1205,151.1643,151.0854,151.1292,8624.0
2019-06-07 13:15:00,172.44,172.5,172.3,172.45,17200.0,151.1555,151.2081,151.0328,151.1643,17200.0
2019-06-07 13:20:00,172.46,172.5,172.27,172.34,20498.0,151.1731,151.2081,151.0065,151.0679,20498.0
2019-06-07 13:25:00,172.33,172.41,172.3,172.32,7828.0,151.0591,151.1292,151.0328,151.0503,7828.0
2019-06-07 13:30:00,172.35,172.36,172.29,172.33,9122.0,151.0766,151.0854,151.024,151.0591,9122.0
2019-06-07 13:35:00,172.34,172.5,172.34,172.45,10166.0,151.0679,151.2081,151.0679,151.1643,10166.0
2019-06-07 13:40:00,172.46,172.47,172.23,172.38,11036.0,151.1731,151.1818,150.9714,151.1029,11036.0
2019-06-07 13:45:00,172.35,172.35,172.25,172.28,6051.0,151.0766,151.0766,150.989,151.0153,6051.0
2019-06-07 13:50:00,172.32,172.33,172.21,172.29,8310.0,151.0503,151.0591,150.9539,151.024,8310.0
2019-06-07 13:55:00,172.28,172.46,172.23,172.46,11771.0,151.0153,151.1731,150.9714,151.1731,11771.0
2019-06-07 14:00:00,172.45,172.47,172.28,172.32,12672.0,151.1643,151.1818,151.0153,151.0503,12672.0
2019-06-07 14:05:00,172.3,172.3,172.04,172.13,18314.0,151.0328,151.0328,150.8049,150.8838,18314.0
2019-06-07 14:10:00,172.09,172.2,172.08,172.08,18002.0,150.8487,150.9452,150.84,150.84,18002.0
2019-06-07 14:15:00,172.09,172.13,172.01,172.02,10215.0,150.8487,150.8838,150.7786,150.7874,10215.0
2019-06-07 14:20:00,172.0,172.14,171.9,172.13,15919.0,150.7698,150.8926,150.6822,150.8838,15919.0
2019-06-07 14:25:00,172.12,172.13,171.96,172.01,13398.0,150.875,150.8838,150.7348,150.7786,13398.0
2019-06-07 14:30:00,172.05,172.05,171.91,172.05,9558.0,150.8137,150.8137,150.6909,150.8137,9558.0
2019-06-07 14:35:00,172.04,172.25,172.04,172.16,16695.0,150.8049,150.989,150.8049,150.9101,16695.0
2019-06-07 14:40:00,172.18,172.22,172.08,172.21,15076.0,150.9276,150.9627,150.84,150.9539,15076.0
2019-06-07 14:45:00,172.21,172.25,171.95,171.95,16040.0,150.9539,150.989,150.726,150.726,16040.0
2019-06-07 14:50:00,171.95,172.19,171.92,172.05,15731.0,150.726,150.9364,150.6997,150.8137,15731.0
2019-06-07 14:55:00,172.01,172.01,171.84,171.86,10383.0,150.7786,150.7786,150.6296,150.6471,10383.0
2019-06-07 15:00:00,171.84,172.11,171.76,172.05,10154.0,150.6296,150.8663,150.5595,150.8137,10154.0
2019-06-07 15:05:00,172.07,172.1,171.98,172.0,14826.0,150.8312,150.8575,150.7523,150.7698,14826.0
2019-06-07 15:10:00,172.0,172.11,171.92,171.92,16913.0,150.7698,150.8663,150.6997,150.6997,16913.0
2019-06-07 15:15:00,171.92,171.94,171.86,171.88,13980.0,150.6997,150.7172,150.6471,150.6646,13980.0
2019-06-07 15:20:00,171.89,172.19,171.85,172.19,23219.0,150.6734,150.9364,150.6384,150.9364,23219.0
2019-06-07 15:25:00,172.2,172.25,172.09,172.18,23495.0,150.9452,150.989,150.8487,150.9276,23495.0
2019-06-07 15:30:00,172.17,172.2,172.0,172.07,18197.0,150.9189,150.9452,150.7698,150.8312,18197.0
2019-06-07 15:35:00,172.09,172.1,171.99,172.02,26861.0,150.8487,150.8575,150.7611,150.7874,26861.0
2019-06-07 15:40:00,172.02,172.16,171.98,171.98,21210.0,150.7874,150.9101,150.7523,150.7523,21210.0
2019-06-07 15:45:00,171.96,171.99,171.83,171.96,28982.0,150.7348,150.7611,150.6208,150.7348,28982.0
2019-06-07 15:50:00,171.98,172.03,171.77,171.88,47511.0,150.7523,150.7961,150.5682,150.6646,47511.0
2019-06-07 15:55:00,171.89,172.1,171.85,171.85,93444.0,150.6734,150.8575,150.6384,150.6384,93444.0
2019-06-10 09:30:00,173.53,174.54,173.13,174.54,64414.0,152.111,152.9963,151.7604,152.9963,64414.0
2019-06-10 09:35:00,174.56,174.68,173.86,174.01,26166.0,153.0139,153.119,152.4003,152.5317,26166.0
2019-06-10 09:40:00,174.02,174.35,173.95,174.3,9580.0,152.5405,152.8298,152.4791,152.7859,9580.0
2019-06-10 09:45:00,174.3,174.37,173.69,173.95,18020.0,152.7859,152.8473,152.2512,152.4791,18020.0
2019-06-10 09:50:00,173.96,174.22,173.79,173.79,16954.0,152.4879,152.7158,152.3389,152.3389,16954.0
2019-06-10 09:55:00,173.81,174.31,173.77,174.31,29340.0,152.3564,152.7947,152.3214,152.7947,29340.0
2019-06-10 10:00:00,174.25,174.36,174.05,174.18,25858.0,152.7421,152.8385,152.5668,152.6808,25858.0
2019-06-10 10:05:00,174.2,174.45,174.06,174.44,21853.0,152.6983,152.9174,152.5756,152.9087,21853.0
2019-06-10 10:10:00,174.39,174.47,174.11,174.35,35662.0,152.8648,152.935,152.6194,152.8298,35662.0
2019-06-10 10:15:00,174.36,174.47,174.17,174.43,16314.0,152.8385,152.935,152.672,152.8999,16314.0
2019-06-10 10:20:00,174.39,174.41,174.11,174.27,23242.0,152.8648,152.8824,152.6194,152.7596,23242.0
2019-06-10 10:25:00,174.31,174.39,174.27,174.39,10127.0,152.7947,152.8648,152.7596,152.8648,10127.0
2019-06-10 10:30:00,174.42,174.45,174.24,174.45,12086.0,152.8911,152.9174,152.7334,152.9174,12086.0
2019-06-10 10:35:00,174.39,174.48,174.32,174.34,11195.0,152.8648,152.9437,152.8035,152.821,11195.0
2019-06-10 10:40:00,174.33,174.81,174.33,174.75,15688.0,152.8122,153.233,152.8122,153.1804,15688.0
2019-06-10 10:45:00,174.78,174.93,174.73,174.75,21504.0,153.2067,153.3382,153.1629,153.1804,21504.0
2019-06-10 10:50:00,174.75,174.93,174.73,174.86,14111.0,153.1804,153.3382,153.1629,153.2768,14111.0
2019-06-10 10:55:00,174.82,174.82,174.57,174.58,8204.0,153.2418,153.2418,153.0226,153.0314,8204.0
2019-06-10 11:00:00,174.56,174.61,174.42,174.43,6009.0,153.0139,153.0577,152.8911,152.8999,6009.0
2019-06-10 11:05:00,174.39,174.39,174.12,174.17,18676.0,152.8648,152.8648,152.6282,152.672,18676.0
2019-06-10 11:10:00,174.21,174.34,174.2,174.27,9385.0,152.7071,152.821,152.6983,152.7596,9385.0
2019-06-10 11:15:00,174.27,174.41,174.14,174.19,8418.0,152.7596,152.8824,152.6457,152.6895,8418.0
2019-06-10 11:20:00,174.11,174.17,173.95,174.11,10090.0,152.6194,152.672,152.4791,152.6194,10090.0
2019-06-10 11:25:00,174.1,174.18,173.97,174.12,9962.0,152.6106,152.6808,152.4967,152.6282,9962.0
2019-06-10 11:30:00,174.09,174.27,174.03,174.17,11590.0,152.6019,152.7596,152.5493,152.672,11590.0
2019-06-10 11:35:00,174.2,174.25,173.98,174.17,11589.0,152.6983,152.7421,152.5054,152.672,11589.0
2019-06-10 11:40:00,174.22,174.41,174.22,174.31,14629.0,152.7158,152.8824,152.7158,152.7947,14629.0
2019-06-10 11:45:00,174.32,174.45,174.27,174.45,5411.0,152.8035,152.9174,152.7596,152.9174,5411.0
2019-06-10 11:50:00,174.43,174.63,174.42,174.63,6359.0,152.8999,153.0752,152.8911,153.0752,6359.0
2019-06-10 11:55:00,174.65,174.76,174.63,174.63,8729.0,153.0927,153.1892,153.0752,153.0752,8729.0
2019-06-10 12:00:00,174.64,174.66,174.39,174.4,14840.0,153.084,153.1015,152.8648,152.8736,14840.0
2019-06-10 12:05:00,174.42,174.48,174.24,174.29,6196.0,152.8911,152.9437,152.7334,152.7772,6196.0
2019-06-10 12:10:00,174.32,174.38,174.24,174.34,7029.0,152.8035,152.8561,152.7334,152.821,7029.0
2019-06-10 12:15:00,174.31,174.34,174.11,174.11,7718.0,152.7947,152.821,152.6194,152.6194,7718.0
2019-06-10 12:20:00,174.12,174.12,173.84,173.92,12647.0,152.6282,152.6282,152.3827,152.4528,12647.0
2019-06-10 12:25:00,173.93,173.94,173.73,173.81,15753.0,152.4616,152.4704,152.2863,152.3564,15753.0
2019-06-10 12:30:00,173.83,173.98,173.76,173.8,15228.0,152.374,152.5054,152.3126,152.3477,15228.0
2019-06-10 12:35:00,173.78,173.83,173.72,173.79,7862.0,152.3301,152.374,152.2775,152.3389,7862.0
2019-06-10 12:40:00,173.79,173.81,173.52,173.53,11464.0,152.3389,152.3564,152.1022,152.111,11464.0
2019-06-10 12:45:00,173.53,173.7,173.4,173.63,6103.0,152.111,152.26,151.997,152.1986,6103.0
2019-06-10 12:50:00,173.66,173.74,173.58,173.74,5063.0,152.2249,152.2951,152.1548,152.2951,5063.0
2019-06-10 12:55:00,173.73,173.73,173.45,173.46,7303.0,152.2863,152.2863,152.0409,152.0496,7303.0
2019-06-10 13:00:00,173.47,173.9,173.47,173.87,8094.0,152.0584,152.4353,152.0584,152.409,8094.0
2019-06-10 13:05:00,173.9,173.9,173.7,173.75,7079.0,152.4353,152.4353,152.26,152.3038,7079.0
2019-06-10 13:10:00,173.71,173.79,173.67,173.71,17060.0,152.2688,152.3389,152.2337,152.2688,17060.0
2019-06-10 13:15:00,173.74,173.78,173.61,173.63,5718.0,152.2951,152.3301,152.1811,152.1986,5718.0
2019-06-10 13:20:00,173.66,173.77,173.57,173.76,9135.0,152.2249,152.3214,152.146,152.3126,9135.0
2019-06-10 13:25:00,173.78,173.8,173.58,173.62,24973.0,152.3301,152.3477,152.1548,152.1899,24973.0
2019-06-10 13:30:00,173.64,173.85,173.63,173.85,15204.0,152.2074,152.3915,152.1986,152.3915,15204.0
2019-06-10 13:35:00,173.84,173.98,173.82,173.82,11464.0,152.3827,152.5054,152.3652,152.3652,11464.0
2019-06-10 13:40:00,173.84,173.88,173.59,173.59,7887.0,152.3827,152.4178,152.1636,152.1636,7887.0
2019-06-10 13:45:00,173.56,173.74,173.51,173.71,11357.0,152.1373,152.2951,152.0935,152.2688,11357.0
2019-06-10 13:50:00,173.64,173.64,173.4,173.51,5870.0,152.2074,152.2074,151.997,152.0935,5870.0
2019-06-10 13:55:00,173.47,173.52,173.41,173.41,6648.0,152.0584,152.1022,152.0058,152.0058,6648.0
2019-06-10 14:00:00,173.43,173.43,173.06,173.31,9335.0,152.0233,152.0233,151.699,151.9181,9335.0
2019-06-10 14:05:00,173.28,173.48,173.26,173.33,10006.0,151.8918,152.0672,151.8743,151.9357,10006.0
2019-06-10 14:10:00,173.31,173.33,173.15,173.15,8457.0,151.9181,151.9357,151.7779,151.7779,8457.0
2019-06-10 14:15:00,173.15,173.15,172.89,172.91,9172.0,151.7779,151.7779,151.55,151.5675,9172.0
2019-06-10 14:20:00,172.92,173.2,172.9,173.14,12471.0,151.5763,151.8217,151.5587,151.7691,12471.0
2019-06-10 14:25:00,173.14,173.21,173.05,173.12,15014.0,151.7691,151.8305,151.6902,151.7516,15014.0
2019-06-10 14:30:00,173.05,173.29,173.05,173.22,9045.0,151.6902,151.9006,151.6902,151.8393,9045.0
2019-06-10 14:35:00,173.24,173.26,173.16,173.26,12062.0,151.8568,151.8743,151.7867,151.8743,12062.0
2019-06-10 14:40:00,173.25,173.25,173.12,173.13,11103.0,151.8655,151.8655,151.7516,151.7604,11103.0
2019-06-10 14:45:00,173.12,173.22,173.01,173.22,15024.0,151.7516,151.8393,151.6552,151.8393,15024.0
2019-06-10 14:50:00,173.23,173.37,173.23,173.37,12245.0,151.848,151.9707,151.848,151.9707,12245.0
2019-06-10 14:55:00,173.37,173.46,173.32,173.35,18909.0,151.9707,152.0496,151.9269,151.9532,18909.0
2019-06-10 15:00:00,173.33,173.34,173.24,173.24,17735.0,151.9357,151.9444,151.8568,151.8568,17735.0
2019-06-10 15:05:00,173.24,173.43,173.17,173.43,14989.0,151.8568,152.0233,151.7954,152.0233,14989.0
2019-06-10 15:10:00,173.42,173.42,173.09,173.11,28678.0,152.0146,152.0146,151.7253,151.7428,28678.0
2019-06-10 15:15:00,173.17,173.24,173.07,173.14,11482.0,151.7954,151.8568,151.7078,151.7691,11482.0
2019-06-10 15:20:00,173.17,173.19,172.84,172.85,16697.0,151.7954,151.813,151.5062,151.5149,16697.0
2019-06-10 15:25:00,172.88,172.92,172.77,172.83,16095.0,151.5412,151.5763,151.4448,151.4974,16095.0
2019-06-10 15:30:00,172.83,173.05,172.76,173.03,30575.0,151.4974,151.6902,151.436,151.6727,30575.0
2019-06-10 15:35:00,173.0,173.0,172.85,172.86,23078.0,151.6464,151.6464,151.5149,151.5237,23078.0
2019-06-10 15:40:00,172.86,172.91,172.67,172.79,46208.0,151.5237,151.5675,151.3571,151.4623,46208.0
2019-06-10 15:45:00,172.82,172.85,172.26,172.26,60823.0,151.4886,151.5149,150.9977,150.9977,60823.0
2019-06-10 15:50:00,172.28,172.48,172.15,172.47,107545.0,151.0153,151.1906,150.9013,151.1818,107545.0
2019-06-10 15:55:00,172.46,172.49,172.07,172.35,134771.0,151.1731,151.1994,150.8312,151.0766,134771.0
2019-06-11 09:30:00,173.14,173.29,172.95,173.05,27133.0,151.7691,151.9006,151.6026,151.6902,27133.0
2019-06-11 09:35:00,173.09,173.76,172.77,172.77,16669.0,151.7253,152.3126,151.4448,151.4448,16669.0
2019-06-11 09:40:00,172.71,172.98,172.67,172.91,10477.0,151.3922,151.6289,151.3571,151.5675,10477.0
2019-06-11 09:45:00,172.94,173.04,172.42,172.42,13955.0,151.5938,151.6815,151.138,151.138,13955.0
2019-06-11 09:50:00,172.5,172.83,172.39,172.52,12038.0,151.2081,151.4974,151.1117,151.2257,12038.0
2019-06-11 09:55:00,172.35,172.53,171.83,171.87,12787.0,151.0766,151.2344,150.6208,150.6559,12787.0
2019-06-11 10:00:00,171.9,172.01,171.21,171.33,14430.0,150.6822,150.7786,150.0773,150.1825,14430.0
2019-06-11 10:05:00,171.38,171.49,171.27,171.33,10816.0,150.2264,150.3228,150.1299,150.1825,10816.0
2019-06-11 10:10:00,171.32,171.54,171.25,171.44,13029.0,150.1738,150.3666,150.1124,150.279,13029.0
2019-06-11 10:15:00,171.4,171.5,171.38,171.38,6576.0,150.2439,150.3316,150.2264,150.2264,6576.0
2019-06-11 10:20:00,171.46,171.52,171.35,171.41,12348.0,150.2965,150.3491,150.2001,150.2527,12348.0
2019-06-11 10:25:00,171.41,171.57,171.2,171.51,21941.0,150.2527,150.3929,150.0686,150.3403,21941.0
2019-06-11 10:30:00,171.63,171.73,171.46,171.47,13329.0,150.4455,150.5332,150.2965,150.3053,13329.0
2019-06-11 10:35:00,171.37,171.38,171.05,171.14,11964.0,150.2176,150.2264,149.9371,150.016,11964.0
2019-06-11 10:40:00,171.03,171.14,170.8,170.81,8309.0,149.9196,150.016,149.718,149.7267,8309.0
2019-06-11 10:45:00,170.86,170.92,170.52,170.58,10867.0,149.7705,149.8231,149.4725,149.5251,10867.0
2019-06-11 10:50:00,170.61,170.66,170.38,170.66,18037.0,149.5514,149.5952,149.3498,149.5952,18037.0
2019-06-11 10:55:00,170.6,170.77,170.53,170.77,29797.0,149.5426,149.6917,149.4813,149.6917,29797.0
2019-06-11 11:00:00,170.74,170.81,170.51,170.74,11263.0,149.6654,149.7267,149.4637,149.6654,11263.0
2019-06-11 11:05:00,170.76,170.97,170.64,170.64,15476.0,149.6829,149.867,149.5777,149.5777,15476.0
2019-06-11 11:10:00,170.7,170.73,170.46,170.54,15609.0,149.6303,149.6566,149.4199,149.49,15609.0
2019-06-11 11:15:00,170.55,170.86,170.44,170.65,15846.0,149.4988,149.7705,149.4024,149.5865,15846.0
2019-06-11 11:20:00,170.62,170.72,170.52,170.62,7131.0,149.5602,149.6478,149.4725,149.5602,7131.0
2019-06-11 11:25:00,170.67,170.67,170.36,170.39,11917.0,149.604,149.604,149.3323,149.3586,11917.0
2019-06-11 11:30:00,170.43,170.43,170.04,170.1,11041.0,149.3936,149.3936,149.0518,149.1044,11041.0
2019-06-11 11:35:00,170.04,170.17,169.95,170.05,13968.0,149.0518,149.1657,148.9729,149.0605,13968.0
2019-06-11 11:40:00,170.05,170.29,170.01,170.26,15753.0,149.0605,149.2709,149.0255,149.2446,15753.0
2019-06-11 11:45:00,170.23,170.36,170.1,170.14,11316.0,149.2183,149.3323,149.1044,149.1394,11316.0
2019-06-11 11:50:00,170.21,170.42,170.14,170.24,12636.0,149.2008,149.3849,149.1394,149.2271,12636.0
2019-06-11 11:55:00,170.22,170.22,169.91,169.94,6018.0,149.2095,149.2095,148.9378,148.9641,6018.0
2019-06-11 12:00:00,169.9,169.96,169.66,169.76,17657.0,148.929,148.9816,148.7187,148.8063,17657.0
2019-06-11 12:05:00,169.79,169.81,169.52,169.62,11478.0,148.8326,148.8502,148.5959,148.6836,11478.0
2019-06-11 12:10:00,169.58,169.58,169.39,169.47,9016.0,148.6485,148.6485,148.482,148.5521,9016.0
2019-06-11 12:15:00,169.47,169.47,169.23,169.28,14837.0,148.5521,148.5521,148.3417,148.3856,14837.0
2019-06-11 12:20:00,169.23,169.33,169.16,169.25,11655.0,148.3417,148.4294,148.2804,148.3593,11655.0
2019-06-11 12:25:00,169.23,169.25,169.1,169.18,7044.0,148.3417,148.3593,148.2278,148.2979,7044.0
2019-06-11 12:30:00,169.2,169.41,169.2,169.27,13680.0,148.3154,148.4995,148.3154,148.3768,13680.0
2019-06-11 12:35:00,169.28,169.33,169.19,169.33,13856.0,148.3856,148.4294,148.3067,148.4294,13856.0
2019-06-11 12:40:00,169.31,169.31,169.0,169.13,14624.0,148.4119,148.4119,148.1401,148.2541,14624.0
2019-06-11 12:45:00,169.12,169.19,168.99,168.99,14101.0,148.2453,148.3067,148.1314,148.1314,14101.0
2019-06-11 12:50:00,169.0,169.09,168.93,169.02,17516.0,148.1401,148.219,148.0788,148.1577,17516.0
2019-06-11 12:55:00,169.01,169.14,168.95,169.08,17731.0,148.1489,148.2628,148.0963,148.2103,17731.0
2019-06-11 13:00:00,169.04,169.31,169.02,169.15,12989.0,148.1752,148.4119,148.1577,148.2716,12989.0
2019-06-11 13:05:00,169.19,169.42,169.19,169.41,6535.0,148.3067,148.5083,148.3067,148.4995,6535.0
2019-06-11 13:10:00,169.37,169.53,169.35,169.53,9831.0,148.4645,148.6047,148.4469,148.6047,9831.0
2019-06-11 13:15:00,169.56,169.86,169.56,169.86,10110.0,148.631,148.894,148.631,148.894,10110.0
2019-06-11 13:20:00,169.86,169.93,169.71,169.75,11040.0,148.894,148.9553,148.7625,148.7976,11040.0
2019-06-11 13:25:00,169.77,169.86,169.67,169.7,13073.0,148.8151,148.894,148.7274,148.7537,13073.0
2019-06-11 13:30:00,169.71,169.77,169.59,169.75,26581.0,148.7625,148.8151,148.6573,148.7976,26581.0
2019-06-11 13:35:00,169.76,169.91,169.75,169.91,6809.0,148.8063,148.9378,148.7976,148.9378,6809.0
2019-06-11 13:40:00,169.93,170.08,169.89,170.08,4799.0,148.9553,149.0868,148.9203,149.0868,4799.0
2019-06-11 13:45:00,170.05,170.07,169.98,170.04,3892.0,149.0605,149.0781,148.9992,149.0518,3892.0
2019-06-11 13:50:00,170.06,170.33,170.02,170.33,21096.0,149.0693,149.306,149.0342,149.306,21096.0
2019-06-11 13:55:00,170.34,170.53,170.34,170.5,9532.0,149.3147,149.4813,149.3147,149.455,9532.0
2019-06-11 14:00:00,170.49,170.88,170.49,170.81,17191.0,149.4462,149.7881,149.4462,149.7267,17191.0
2019-06-11 14:05:00,170.8,170.84,170.73,170.78,12082.0,149.718,149.753,149.6566,149.7004,12082.0
2019-06-11 14:10:00,170.77,170.85,170.72,170.82,12687.0,149.6917,149.7618,149.6478,149.7355,12687.0
2019-06-11 14:15:00,170.83,171.02,170.83,170.9,17327.0,149.7443,149.9108,149.7443,149.8056,17327.0
2019-06-11 14:20:00,170.9,170.99,170.87,170.97,7023.0,149.8056,149.8845,149.7793,149.867,7023.0
2019-06-11 14:25:00,170.97,170.98,170.88,170.91,9436.0,149.867,149.8757,149.7881,149.8144,9436.0
2019-06-11 14:30:00,170.91,170.95,170.85,170.88,10339.0,149.8144,149.8494,149.7618,149.7881,10339.0
2019-06-11 14:35:00,170.87,170.88,170.62,170.63,10029.0,149.7793,149.7881,149.5602,149.5689,10029.0
2019-06-11 14:40:00,170.62,170.68,170.54,170.67,13973.0,149.5602,149.6128,149.49,149.604,13973.0
2019-06-11 14:45:00,170.67,170.67,170.4,170.44,11348.0,149.604,149.604,149.3673,149.4024,11348.0
2019-06-11 14:50:00,170.46,170.52,170.21,170.26,18641.0,149.4199,149.4725,149.2008,149.2446,18641.0
2019-06-11 14:55:00,170.25,170.28,170.15,170.26,8874.0,149.2358,149.2621,149.1482,149.2446,8874.0
2019-06-11 15:00:00,170.23,170.23,169.92,169.92,9585.0,149.2183,149.2183,148.9466,148.9466,9585.0
2019-06-11 15:05:00,169.9,170.19,169.9,170.18,10760.0,148.929,149.1832,148.929,149.1745,10760.0
2019-06-11 15:10:00,170.22,170.22,170.04,170.05,18431.0,149.2095,149.2095,149.0518,149.0605,18431.0
2019-06-11 15:15:00,170.05,170.13,169.99,170.05,16129.0,149.0605,149.1307,149.0079,149.0605,16129.0
2019-06-11 15:20:00,170.05,170.31,170.05,170.23,28390.0,149.0605,149.2884,149.0605,149.2183,28390.0
2019-06-11 15:25:00,170.24,170.35,170.18,170.34,14913.0,149.2271,149.3235,149.1745,149.3147,14913.0
2019-06-11 15:30:00,170.33,170.77,170.33,170.67,34540.0,149.306,149.6917,149.306,149.604,34540.0
2019-06-11 15:35:00,170.67,170.76,170.51,170.59,19816.0,149.604,149.6829,149.4637,149.5339,19816.0
2019-06-11 15:40:00,170.61,170.72,170.5,170.66,20686.0,149.5514,149.6478,149.455,149.5952,20686.0
2019-06-11 15:45:00,170.65,170.66,170.47,170.55,25247.0,149.5865,149.5952,149.4287,149.4988,25247.0
2019-06-11 15:50:00,170.56,170.88,170.53,170.85,78415.0,149.5076,149.7881,149.4813,149.7618,78415.0
2019-06-11 15:55:00,170.86,171.06,170.83,171.01,135188.0,149.7705,149.9459,149.7443,149.902,135188.0
2019-06-12 09:30:00,170.81,170.81,169.64,170.08,66597.0,149.7267,149.7267,148.7011,149.0868,66597.0
2019-06-12 09:35:00,170.2,171.26,170.12,171.17,34585.0,149.192,150.1212,149.1219,150.0423,34585.0
2019-06-12 09:40:00,171.28,171.96,171.26,171.87,11951.0,150.1387,150.7348,150.1212,150.6559,11951.0
2019-06-12 09:45:00,171.75,172.03,171.63,171.63,16618.0,150.5507,150.7961,150.4455,150.4455,16618.0
2019-06-12 09:50:00,171.71,171.76,171.41,171.41,12103.0,150.5156,150.5595,150.2527,150.2527,12103.0
2019-06-12 09:55:00,171.44,171.52,171.17,171.47,11543.0,150.279,150.3491,150.0423,150.3053,11543.0
2019-06-12 10:00:00,171.49,171.62,171.27,171.35,18228.0,150.3228,150.4367,150.1299,150.2001,18228.0
2019-06-12 10:05:00,171.38,171.44,171.04,171.14,18151.0,150.2264,150.279,149.9283,150.016,18151.0
2019-06-12 10:10:00,171.2,171.35,171.15,171.27,13031.0,150.0686,150.2001,150.0248,150.1299,13031.0
2019-06-12 10:15:00,171.27,171.4,171.23,171.29,11329.0,150.1299,150.2439,150.0949,150.1475,11329.0
2019-06-12 10:20:00,171.31,171.32,171.08,171.08,10907.0,150.165,150.1738,149.9634,149.9634,10907.0
2019-06-12 10:25:00,171.05,171.23,170.94,171.22,11151.0,149.9371,150.0949,149.8407,150.0861,11151.0
2019-06-12 10:30:00,171.21,171.35,171.05,171.2,9856.0,150.0773,150.2001,149.9371,150.0686,9856.0
2019-06-12 10:35:00,171.22,171.46,171.2,171.46,14107.0,150.0861,150.2965,150.0686,150.2965,14107.0
2019-06-12 10:40:00,171.44,171.56,171.27,171.31,12531.0,150.279,150.3841,150.1299,150.165,12531.0
2019-06-12 10:45:00,171.27,171.51,171.25,171.46,13945.0,150.1299,150.3403,150.1124,150.2965,13945.0
2019-06-12 10:50:00,171.47,171.53,171.28,171.28,26171.0,150.3053,150.3578,150.1387,150.1387,26171.0
2019-06-12 10:55:00,171.25,171.25,170.81,170.84,10419.0,150.1124,150.1124,149.7267,149.753,10419.0
2019-06-12 11:00:00,170.79,170.8,170.57,170.8,9418.0,149.7092,149.718,149.5163,149.718,9418.0
2019-06-12 11:05:00,170.83,170.88,170.71,170.78,19532.0,149.7443,149.7881,149.6391,149.7004,19532.0
2019-06-12 11:10:00,170.8,170.81,170.58,170.64,10793.0,149.718,149.7267,149.5251,149.5777,10793.0
2019-06-12 11:15:00,170.64,170.99,170.64,170.99,10680.0,149.5777,149.8845,149.5777,149.8845,10680.0
2019-06-12 11:20:00,170.99,171.05,170.85,171.05,25036.0,149.8845,149.9371,149.7618,149.9371,25036.0
2019-06-12 11:25:00,171.03,171.21,170.95,171.04,11124.0,149.9196,150.0773,149.8494,149.9283,11124.0
2019-06-12 11:30:00,171.02,171.16,170.99,171.06,11548.0,149.9108,150.0335,149.8845,149.9459,11548.0
2019-06-12 11:35:00,171.04,171.08,170.87,170.93,12344.0,149.9283,149.9634,149.7793,149.8319,12344.0
2019-06-12 11:40:00,170.92,171.18,170.87,171.03,19598.0,149.8231,150.051,149.7793,149.9196,19598.0
2019-06-12 11:45:00,171.02,171.03,170.91,170.91,9335.0,149.9108,149.9196,149.8144,149.8144,9335.0
2019-06-12 11:50:00,170.93,171.08,170.8,170.81,9843.0,149.8319,149.9634,149.718,149.7267,9843.0
2019-06-12 11:55:00,170.82,170.92,170.82,170.85,8960.0,149.7355,149.8231,149.7355,149.7618,8960.0
2019-06-12 12:00:00,170.81,170.84,170.67,170.72,18733.0,149.7267,149.753,149.604,149.6478,18733.0
2019-06-12 12:05:00,170.71,170.81,170.66,170.7,22987.0,149.6391,149.7267,149.5952,149.6303,22987.0
2019-06-12 12:10:00,170.7,170.71,170.51,170.51,7982.0,149.6303,149.6391,149.4637,149.4637,7982.0
2019-06-12 12:15:00,170.51,170.63,170.43,170.53,10506.0,149.4637,149.5689,149.3936,149.4813,10506.0
2019-06-12 12:20:00,170.53,170.71,170.5,170.59,14004.0,149.4813,149.6391,149.455,149.5339,14004.0
2019-06-12 12:25:00,170.63,170.79,170.61,170.63,10701.0,149.5689,149.7092,149.5514,149.5689,10701.0
2019-06-12 12:30:00,170.64,170.65,170.5,170.64,17015.0,149.5777,149.5865,149.455,149.5777,17015.0
2019-06-12 12:35:00,170.63,170.96,170.62,170.85,28367.0,149.5689,149.8582,149.5602,149.7618,28367.0
2019-06-12 12:40:00,170.86,170.97,170.86,170.86,4122.0,149.7705,149.867,149.7705,149.7705,4122.0
2019-06-12 12:45:00,170.89,171.16,170.89,171.14,7239.0,149.7968,150.0335,149.7968,150.016,7239.0
2019-06-12 12:50:00,171.13,171.16,171.09,171.09,6168.0,150.0072,150.0335,149.9722,149.9722,6168.0
2019-06-12 12:55:00,171.06,171.19,171.03,171.12,11276.0,149.9459,150.0598,149.9196,149.9985,11276.0
2019-06-12 13:00:00,171.13,171.17,171.04,171.06,5505.0,150.0072,150.0423,149.9283,149.9459,5505.0
2019-06-12 13:05:00,171.02,171.19,171.01,171.13,10527.0,149.9108,150.0598,149.902,150.0072,10527.0
2019-06-12 13:10:00,171.12,171.12,170.97,170.97,6310.0,149.9985,149.9985,149.867,149.867,6310.0
2019-06-12 13:15:00,170.95,171.04,170.94,171.01,6563.0,149.8494,149.9283,149.8407,149.902,6563.0
2019-06-12 13:20:00,171.02,171.06,171.0,171.02,7009.0,149.9108,149.9459,149.8933,149.9108,7009.0
2019-06-12 13:25:00,171.01,171.03,170.9,171.01,9908.0,149.902,149.9196,149.8056,149.902,9908.0
2019-06-12 13:30:00,171.01,171.03,170.77,170.82,9143.0,149.902,149.9196,149.6917,149.7355,9143.0
2019-06-12 13:35:00,170.82,170.91,170.73,170.73,9540.0,149.7355,149.8144,149.6566,149.6566,9540.0
2019-06-12 13:40:00,170.73,170.82,170.73,170.78,7395.0,149.6566,149.7355,149.6566,149.7004,7395.0
2019-06-12 13:45:00,170.79,170.92,170.79,170.91,9401.0,149.7092,149.8231,149.7092,149.8144,9401.0
2019-06-12 13:50:00,170.92,171.07,170.91,171.02,7530.0,149.8231,149.9546,149.8144,149.9108,7530.0
2019-06-12 13:55:00,171.02,171.11,171.01,171.11,7708.0,149.9108,149.9897,149.902,149.9897,7708.0
2019-06-12 14:00:00,171.12,171.2,171.11,171.12,15289.0,149.9985,150.0686,149.9897,149.9985,15289.0
2019-06-12 14:05:00,171.1,171.14,171.02,171.11,11699.0,149.9809,150.016,149.9108,149.9897,11699.0
2019-06-12 14:10:00,171.1,171.12,171.04,171.04,6678.0,149.9809,149.9985,149.9283,149.9283,6678.0
2019-06-12 14:15:00,171.05,171.05,170.88,170.89,7575.0,149.9371,149.9371,149.7881,149.7968,7575.0
2019-06-12 14:20:00,170.9,170.99,170.78,170.99,48332.0,149.8056,149.8845,149.7004,149.8845,48332.0
2019-06-12 14:25:00,170.98,171.04,170.95,171.02,9245.0,149.8757,149.9283,149.8494,149.9108,9245.0
2019-06-12 14:30:00,171.01,171.1,170.98,171.1,10809.0,149.902,149.9809,149.8757,149.9809,10809.0
2019-06-12 14:35:00,171.09,171.21,171.07,171.13,12337.0,149.9722,150.0773,149.9546,150.0072,12337.0
2019-06-12 14:40:00,171.13,171.18,171.06,171.15,14514.0,150.0072,150.051,149.9459,150.0248,14514.0
2019-06-12 14:45:00,171.14,171.24,171.13,171.21,10128.0,150.016,150.1036,150.0072,150.0773,10128.0
2019-06-12 14:50:00,171.2,171.23,171.16,171.16,17299.0,150.0686,150.0949,150.0335,150.0335,17299.0
2019-06-12 14:55:00,171.17,171.21,171.15,171.15,10424.0,150.0423,150.0773,150.0248,150.0248,10424.0
2019-06-12 15:00:00,171.15,171.17,170.93,170.93,13336.0,150.0248,150.0423,149.8319,149.8319,13336.0
2019-06-12 15:05:00,170.93,170.96,170.82,170.96,33216.0,149.8319,149.8582,149.7355,149.8582,33216.0
2019-06-12 15:10:00,170.96,171.1,170.93,171.08,20930.0,149.8582,149.9809,149.8319,149.9634,20930.0
2019-06-12 15:15:00,171.08,171.12,171.02,171.12,13440.0,149.9634,149.9985,149.9108,149.9985,13440.0
2019-06-12 15:20:00,171.1,171.19,171.04,171.04,18384.0,149.9809,150.0598,149.9283,149.9283,18384.0
2019-06-12 15:25:00,171.02,171.06,170.95,170.99,19054.0,149.9108,149.9459,149.8494,149.8845,19054.0
2019-06-12 15:30:00,171.0,171.16,170.93,171.13,31760.0,149.8933,150.0335,149.8319,150.0072,31760.0
2019-06-12 15:35:00,171.12,171.32,171.12,171.28,28898.0,149.9985,150.1738,149.9985,150.1387,28898.0
2019-06-12 15:40:00,171.27,171.37,171.19,171.22,31820.0,150.1299,150.2176,150.0598,150.0861,31820.0
2019-06-12 15:45:00,171.22,171.44,171.2,171.3,68855.0,150.0861,150.279,150.0686,150.1562,68855.0
2019-06-12 15:50:00,171.31,171.4,171.17,171.17,46924.0,150.165,150.2439,150.0423,150.0423,46924.0
2019-06-12 15:55:00,171.18,171.26,171.1,171.23,69723.0,150.051,150.1212,149.9809,150.0949,69723.0
2019-06-13 09:30:00,169.46,170.23,168.79,168.91,64037.0,148.5434,149.2183,147.9561,148.0612,64037.0
2019-06-13 09:35:00,168.85,169.22,168.43,168.52,55297.0,148.0086,148.333,147.6405,147.7194,55297.0
2019-06-13 09:40:00,168.46,169.12,168.39,169.12,28599.0,147.6668,148.2453,147.6054,148.2453,28599.0
2019-06-13 09:45:00,169.12,169.47,168.59,168.59,55832.0,148.2453,148.5521,147.7807,147.7807,55832.0
2019-06-13 09:50:00,168.63,168.82,168.44,168.56,110672.0,147.8158,147.9823,147.6493,147.7544,110672.0
2019-06-13 09:55:00,168.56,168.8,168.45,168.53,47175.0,147.7544,147.9648,147.658,147.7281,47175.0
2019-06-13 10:00:00,168.55,168.69,168.24,168.3,52021.0,147.7457,147.8684,147.4739,147.5265,52021.0
2019-06-13 10:05:00,168.31,168.4,167.45,167.62,52818.0,147.5353,147.6142,146.7814,146.9305,52818.0
2019-06-13 10:10:00,167.65,167.89,167.47,167.66,57477.0,146.9568,147.1671,146.799,146.9655,57477.0
2019-06-13 10:15:00,167.68,168.07,167.48,168.0,28425.0,146.9831,147.3249,146.8077,147.2636,28425.0
2019-06-13 10:20:00,167.99,168.19,167.82,168.04,34367.0,147.2548,147.4301,147.1058,147.2986,34367.0
2019-06-13 10:25:00,168.02,168.4,167.98,168.4,55170.0,147.2811,147.6142,147.246,147.6142,55170.0
2019-06-13 10:30:00,168.41,168.92,168.41,168.92,44728.0,147.623,148.07,147.623,148.07,44728.0
2019-06-13 10:35:00,168.93,169.1,168.5,168.77,37010.0,148.0788,148.2278,147.7018,147.9385,37010.0
2019-06-13 10:40:00,168.77,168.81,168.28,168.34,20971.0,147.9385,147.9736,147.509,147.5616,20971.0
2019-06-13 10:45:00,168.35,168.38,168.17,168.23,23962.0,147.5704,147.5967,147.4126,147.4652,23962.0
2019-06-13 10:50:00,168.26,168.27,168.01,168.03,23966.0,147.4915,147.5002,147.2723,147.2899,23966.0
2019-06-13 10:55:00,168.03,168.18,167.79,167.88,38160.0,147.2899,147.4213,147.0795,147.1584,38160.0
2019-06-13 11:00:00,167.93,168.17,167.91,168.14,28070.0,147.2022,147.4126,147.1847,147.3863,28070.0
2019-06-13 11:05:00,168.14,168.15,167.65,167.92,37652.0,147.3863,147.395,146.9568,147.1934,37652.0
2019-06-13 11:10:00,167.98,168.11,167.91,167.93,20683.0,147.246,147.36,147.1847,147.2022,20683.0
2019-06-13 11:15:00,167.91,167.92,167.69,167.69,23941.0,147.1847,147.1934,146.9918,146.9918,23941.0
2019-06-13 11:20:00,167.68,167.82,167.66,167.74,21819.0,146.9831,147.1058,146.9655,147.0357,21819.0
2019-06-13 11:25:00,167.74,167.92,167.67,167.78,26094.0,147.0357,147.1934,146.9743,147.0707,26094.0
2019-06-13 11:30:00,167.78,167.79,167.47,167.61,22931.0,147.0707,147.0795,146.799,146.9217,22931.0
2019-06-13 11:35:00,167.61,167.64,167.42,167.58,18262.0,146.9217,146.948,146.7552,146.8954,18262.0
2019-06-13 11:40:00,167.57,167.83,167.54,167.7,54525.0,146.8866,147.1145,146.8603,147.0006,54525.0
2019-06-13 11:45:00,167.7,167.73,167.43,167.57,30736.0,147.0006,147.0269,146.7639,146.8866,30736.0
2019-06-13 11:50:00,167.58,167.77,167.56,167.68,20622.0,146.8954,147.062,146.8779,146.9831,20622.0
2019-06-13 11:55:00,167.67,167.68,167.5,167.57,23133.0,146.9743,146.9831,146.8253,146.8866,23133.0
2019-06-13 12:00:00,167.55,167.76,167.48,167.69,14236.0,146.8691,147.0532,146.8077,146.9918,14236.0
2019-06-13 12:05:00,167.68,167.75,167.66,167.7,26106.0,146.9831,147.0444,146.9655,147.0006,26106.0
2019-06-13 12:10:00,167.7,167.7,167.38,167.38,38765.0,147.0006,147.0006,146.7201,146.7201,38765.0
2019-06-13 12:15:00,167.37,167.39,167.13,167.2,29017.0,146.7113,146.7289,146.5009,146.5623,29017.0
2019-06-13 12:20:00,167.21,167.48,167.07,167.48,15138.0,146.5711,146.8077,146.4484,146.8077,15138.0
2019-06-13 12:25:00,167.47,167.61,167.3,167.3,23757.0,146.799,146.9217,146.65,146.65,23757.0
2019-06-13 12:30:00,167.31,167.44,167.3,167.44,13734.0,146.6587,146.7727,146.65,146.7727,13734.0
2019-06-13 12:35:00,167.46,167.53,167.42,167.42,11631.0,146.7902,146.8516,146.7552,146.7552,11631.0
2019-06-13 12:40:00,167.39,167.6,167.31,167.55,24916.0,146.7289,146.9129,146.6587,146.8691,24916.0
2019-06-13 12:45:00,167.53,167.75,167.53,167.57,25244.0,146.8516,147.0444,146.8516,146.8866,25244.0
2019-06-13 12:50:00,167.56,167.74,167.56,167.66,14684.0,146.8779,147.0357,146.8779,146.9655,14684.0
2019-06-13 12:55:00,167.64,167.66,167.51,167.52,33698.0,146.948,146.9655,146.834,146.8428,33698.0
2019-06-13 13:00:00,167.52,167.63,167.46,167.62,29402.0,146.8428,146.9392,146.7902,146.9305,29402.0
2019-06-13 13:05:00,167.66,167.66,167.49,167.55,31324.0,146.9655,146.9655,146.8165,146.8691,31324.0
2019-06-13 13:10:00,167.58,167.63,167.45,167.52,31480.0,146.8954,146.9392,146.7814,146.8428,31480.0
2019-06-13 13:15:00,167.56,167.68,167.46,167.46,10696.0,146.8779,146.9831,146.7902,146.7902,10696.0
2019-06-13 13:20:00,167.5,167.5,167.42,167.49,12482.0,146.8253,146.8253,146.7552,146.8165,12482.0
2019-06-13 13:25:00,167.5,167.61,167.45,167.48,16499.0,146.8253,146.9217,146.7814,146.8077,16499.0
2019-06-13 13:30:00,167.47,167.55,167.39,167.4,23742.0,146.799,146.8691,146.7289,146.7376,23742.0
2019-06-13 13:35:00,167.4,167.5,167.37,167.45,26903.0,146.7376,146.8253,146.7113,146.7814,26903.0
2019-06-13 13:40:00,167.43,167.43,167.04,167.04,30052.0,146.7639,146.7639,146.4221,146.4221,30052.0
2019-06-13 13:45:00,167.02,167.17,167.0,167.1,38521.0,146.4045,146.536,146.387,146.4746,38521.0
2019-06-13 13:50:00,167.15,167.15,166.89,167.03,39595.0,146.5185,146.5185,146.2906,146.4133,39595.0
2019-06-13 13:55:00,167.07,167.26,167.04,167.06,35561.0,146.4484,146.6149,146.4221,146.4396,35561.0
2019-06-13 14:00:00,167.07,167.26,167.05,167.11,19784.0,146.4484,146.6149,146.4308,146.4834,19784.0
2019-06-13 14:05:00,167.11,167.11,166.94,166.95,20677.0,146.4834,146.4834,146.3344,146.3432,20677.0
2019-06-13 14:10:00,166.94,167.05,166.93,167.01,22876.0,146.3344,146.4308,146.3256,146.3958,22876.0
2019-06-13 14:15:00,167.01,167.03,166.45,166.48,42593.0,146.3958,146.4133,145.9049,145.9312,42593.0
2019-06-13 14:20:00,166.42,166.61,166.39,166.57,34006.0,145.8786,146.0451,145.8523,146.0101,34006.0
2019-06-13 14:25:00,166.58,166.92,166.5,166.88,61374.0,146.0188,146.3169,145.9487,146.2818,61374.0
2019-06-13 14:30:00,166.93,167.03,166.86,166.92,37258.0,146.3256,146.4133,146.2643,146.3169,37258.0
2019-06-13 14:35:00,166.92,167.05,166.84,166.98,32911.0,146.3169,146.4308,146.2467,146.3695,32911.0
2019-06-13 14:40:00,166.98,167.02,166.73,167.0,31551.0,146.3695,146.4045,146.1503,146.387,31551.0
2019-06-13 14:45:00,167.0,167.16,166.96,167.0,17440.0,146.387,146.5272,146.3519,146.387,17440.0
2019-06-13 14:50:00,166.98,167.03,166.87,166.87,27321.0,146.3695,146.4133,146.273,146.273,27321.0
2019-06-13 14:55:00,166.88,167.08,166.85,167.02,20613.0,146.2818,146.4571,146.2555,146.4045,20613.0
2019-06-13 15:00:00,167.01,167.06,166.74,166.98,31385.0,146.3958,146.4396,146.1591,146.3695,31385.0
2019-06-13 15:05:00,166.96,167.03,166.78,166.9,27740.0,146.3519,146.4133,146.1941,146.2993,27740.0
2019-06-13 15:10:00,166.91,167.13,166.87,166.92,26745.0,146.3081,146.5009,146.273,146.3169,26745.0
2019-06-13 15:15:00,166.92,166.98,166.76,166.97,30056.0,146.3169,146.3695,146.1766,146.3607,30056.0
2019-06-13 15:20:00,166.97,167.36,166.95,167.29,73423.0,146.3607,146.7026,146.3432,146.6412,73423.0
2019-06-13 15:25:00,167.3,167.36,167.16,167.36,67117.0,146.65,146.7026,146.5272,146.7026,67117.0
2019-06-13 15:30:00,167.36,167.48,167.08,167.19,75701.0,146.7026,146.8077,146.4571,146.5535,75701.0
2019-06-13 15:35:00,167.19,167.26,167.14,167.15,79770.0,146.5535,146.6149,146.5097,146.5185,79770.0
2019-06-13 15:40:00,167.14,167.15,166.91,167.0,82104.0,146.5097,146.5185,146.3081,146.387,82104.0
2019-06-13 15:45:00,167.0,167.05,166.96,167.0,102915.0,146.387,146.4308,146.3519,146.387,102915.0
2019-06-13 15:50:00,167.0,167.02,166.89,166.96,111723.0,146.387,146.4045,146.2906,146.3519,111723.0
2019-06-13 15:55:00,166.96,167.18,166.9,167.18,234181.0,146.3519,146.5448,146.2993,146.5448,234181.0
2019-06-14 09:30:00,167.48,167.66,166.57,166.69,105721.0,146.8077,146.9655,146.0101,146.1153,105721.0
2019-06-14 09:35:00,166.71,167.11,166.68,166.7,30032.0,146.1328,146.4834,146.1065,146.124,30032.0
2019-06-14 09:40:00,166.72,166.72,166.35,166.5,23423.0,146.1416,146.1416,145.8172,145.9487,23423.0
2019-06-14 09:45:00,166.5,166.8,166.5,166.64,26773.0,145.9487,146.2117,145.9487,146.0714,26773.0
2019-06-14 09:50:00,166.56,166.77,166.46,166.47,24888.0,146.0013,146.1854,145.9136,145.9224,24888.0
2019-06-14 09:55:00,166.47,166.48,165.91,165.95,69303.0,145.9224,145.9312,145.4315,145.4666,69303.0
2019-06-14 10:00:00,165.81,166.1,165.81,165.89,52553.0,145.3439,145.5981,145.3439,145.414,52553.0
2019-06-14 10:05:00,165.88,165.99,165.68,165.97,42207.0,145.4052,145.5017,145.2299,145.4841,42207.0
2019-06-14 10:10:00,165.95,165.95,165.72,165.83,20410.0,145.4666,145.4666,145.265,145.3614,20410.0
2019-06-14 10:15:00,165.86,165.88,165.27,165.27,27445.0,145.3877,145.4052,144.8705,144.8705,27445.0
2019-06-14 10:20:00,165.27,165.29,164.82,164.91,36174.0,144.8705,144.8881,144.4761,144.555,36174.0
2019-06-14 10:25:00,164.91,165.71,164.91,165.58,131530.0,144.555,145.2562,144.555,145.1423,131530.0
2019-06-14 10:30:00,165.59,165.75,165.36,165.36,33631.0,145.151,145.2913,144.9494,144.9494,33631.0
2019-06-14 10:35:00,165.38,166.11,165.37,166.11,35838.0,144.967,145.6068,144.9582,145.6068,35838.0
2019-06-14 10:40:00,166.14,166.42,166.05,166.38,27941.0,145.6331,145.8786,145.5543,145.8435,27941.0
2019-06-14 10:45:00,166.37,166.73,166.22,166.73,38908.0,145.8348,146.1503,145.7033,146.1503,38908.0
2019-06-14 10:50:00,166.75,166.82,166.48,166.54,45829.0,146.1679,146.2292,145.9312,145.9838,45829.0
2019-06-14 10:55:00,166.53,166.66,166.46,166.52,45529.0,145.975,146.089,145.9136,145.9662,45529.0
2019-06-14 11:00:00,166.54,166.7,166.54,166.55,17020.0,145.9838,146.124,145.9838,145.9925,17020.0
2019-06-14 11:05:00,166.54,166.6,166.27,166.29,10971.0,145.9838,146.0364,145.7471,145.7646,10971.0
2019-06-14 11:10:00,166.28,166.28,166.03,166.04,25034.0,145.7559,145.7559,145.5367,145.5455,25034.0
2019-06-14 11:15:00,166.04,166.29,166.02,166.26,17331.0,145.5455,145.7646,145.528,145.7383,17331.0
2019-06-14 11:20:00,166.32,166.54,166.3,166.53,13835.0,145.7909,145.9838,145.7734,145.975,13835.0
2019-06-14 11:25:00,166.55,166.64,166.41,166.62,14579.0,145.9925,146.0714,145.8698,146.0539,14579.0
2019-06-14 11:30:00,166.63,166.77,166.53,166.72,31381.0,146.0627,146.1854,145.975,146.1416,31381.0
2019-06-14 11:35:00,166.69,166.69,166.55,166.67,7577.0,146.1153,146.1153,145.9925,146.0977,7577.0
2019-06-14 11:40:00,166.7,166.7,166.59,166.64,16802.0,146.124,146.124,146.0276,146.0714,16802.0
2019-06-14 11:45:00,166.62,166.62,166.43,166.58,10338.0,146.0539,146.0539,145.8873,146.0188,10338.0
2019-06-14 11:50:00,166.59,166.73,166.52,166.61,20034.0,146.0276,146.1503,145.9662,146.0451,20034.0
2019-06-14 11:55:00,166.59,166.74,166.51,166.56,17068.0,146.0276,146.1591,145.9575,146.0013,17068.0
2019-06-14 12:00:00,166.56,166.64,166.49,166.63,16029.0,146.0013,146.0714,145.9399,146.0627,16029.0
2019-06-14 12:05:00,166.62,166.62,166.39,166.46,9955.0,146.0539,146.0539,145.8523,145.9136,9955.0
2019-06-14 12:10:00,166.45,166.57,166.43,166.55,9052.0,145.9049,146.0101,145.8873,145.9925,9052.0
2019-06-14 12:15:00,166.54,166.7,166.51,166.63,16573.0,145.9838,146.124,145.9575,146.0627,16573.0
2019-06-14 12:20:00,166.62,166.68,166.57,166.63,13400.0,146.0539,146.1065,146.0101,146.0627,13400.0
2019-06-14 12:25:00,166.66,166.78,166.66,166.75,13836.0,146.089,146.1941,146.089,146.1679,13836.0
2019-06-14 12:30:00,166.75,166.94,166.72,166.91,13185.0,146.1679,146.3344,146.1416,146.3081,13185.0
2019-06-14 12:35:00,166.91,167.04,166.88,167.0,7980.0,146.3081,146.4221,146.2818,146.387,7980.0
2019-06-14 12:40:00,167.0,167.0,166.82,166.89,42906.0,146.387,146.387,146.2292,146.2906,42906.0
2019-06-14 12:45:00,166.85,167.03,166.85,167.02,21690.0,146.2555,146.4133,146.2555,146.4045,21690.0
2019-06-14 12:50:00,167.03,167.19,166.99,167.12,32222.0,146.4133,146.5535,146.3782,146.4922,32222.0
2019-06-14 12:55:00,167.11,167.19,167.01,167.14,18180.0,146.4834,146.5535,146.3958,146.5097,18180.0
2019-06-14 13:00:00,167.13,167.14,167.05,167.13,11935.0,146.5009,146.5097,146.4308,146.5009,11935.0
2019-06-14 13:05:00,167.11,167.12,167.02,167.1,21344.0,146.4834,146.4922,146.4045,146.4746,21344.0
2019-06-14 13:10:00,167.09,167.11,166.9,166.93,16730.0,146.4659,146.4834,146.2993,146.3256,16730.0
2019-06-14 13:15:00,166.91,167.03,166.87,166.93,21220.0,146.3081,146.4133,146.273,146.3256,21220.0
2019-06-14 13:20:00,166.94,166.98,166.8,166.86,24259.0,146.3344,146.3695,146.2117,146.2643,24259.0
2019-06-14 13:25:00,166.84,166.87,166.7,166.71,4572.0,146.2467,146.273,146.124,146.1328,4572.0
2019-06-14 13:30:00,166.72,166.86,166.72,166.76,6418.0,146.1416,146.2643,146.1416,146.1766,6418.0
2019-06-14 13:35:00,166.74,166.76,166.57,166.57,12012.0,146.1591,146.1766,146.0101,146.0101,12012.0
2019-06-14 13:40:00,166.56,166.61,166.49,166.61,6553.0,146.0013,146.0451,145.9399,146.0451,6553.0
2019-06-14 13:45:00,166.61,166.61,166.46,166.46,8814.0,146.0451,146.0451,145.9136,145.9136,8814.0
2019-06-14 13:50:00,166.44,166.52,166.4,166.51,13983.0,145.8961,145.9662,145.8611,145.9575,13983.0
2019-06-14 13:55:00,166.51,166.59,166.46,166.49,16427.0,145.9575,146.0276,145.9136,145.9399,16427.0
2019-06-14 14:00:00,166.5,166.57,166.47,166.57,22596.0,145.9487,146.0101,145.9224,146.0101,22596.0
2019-06-14 14:05:00,166.57,166.75,166.53,166.75,24986.0,146.0101,146.1679,145.975,146.1679,24986.0
2019-06-14 14:10:00,166.77,166.95,166.74,166.86,9540.0,146.1854,146.3432,146.1591,146.2643,9540.0
2019-06-14 14:15:00,166.85,166.95,166.81,166.88,10232.0,146.2555,146.3432,146.2204,146.2818,10232.0
2019-06-14 14:20:00,166.89,166.9,166.75,166.79,7643.0,146.2906,146.2993,146.1679,146.2029,7643.0
2019-06-14 14:25:00,166.8,166.96,166.79,166.96,16481.0,146.2117,146.3519,146.2029,146.3519,16481.0
2019-06-14 14:30:00,166.96,167.15,166.96,167.14,8552.0,146.3519,146.5185,146.3519,146.5097,8552.0
2019-06-14 14:35:00,167.11,167.11,166.76,166.77,13088.0,146.4834,146.4834,146.1766,146.1854,13088.0
2019-06-14 14:40:00,166.76,166.86,166.7,166.71,18416.0,146.1766,146.2643,146.124,146.1328,18416.0
2019-06-14 14:45:00,166.71,166.71,166.57,166.64,21324.0,146.1328,146.1328,146.0101,146.0714,21324.0
2019-06-14 14:50:00,166.63,166.7,166.57,166.65,13566.0,146.0627,146.124,146.0101,146.0802,13566.0
2019-06-14 14:55:00,166.63,166.8,166.6,166.74,12232.0,146.0627,146.2117,146.0364,146.1591,12232.0
2019-06-14 15:00:00,166.76,166.92,166.73,166.91,15134.0,146.1766,146.3169,146.1503,146.3081,15134.0
2019-06-14 15:05:00,166.9,166.96,166.86,166.92,13109.0,146.2993,146.3519,146.2643,146.3169,13109.0
2019-06-14 15:10:00,166.91,166.93,166.83,166.89,17072.0,146.3081,146.3256,146.238,146.2906,17072.0
2019-06-14 15:15:00,166.9,167.08,166.89,167.07,23099.0,146.2993,146.4571,146.2906,146.4484,23099.0
2019-06-14 15:20:00,167.07,167.19,167.05,167.18,26503.0,146.4484,146.5535,146.4308,146.5448,26503.0
2019-06-14 15:25:00,167.18,167.18,167.0,167.06,19682.0,146.5448,146.5448,146.387,146.4396,19682.0
2019-06-14 15:30:00,167.05,167.16,166.9,167.16,31807.0,146.4308,146.5272,146.2993,146.5272,31807.0
2019-06-14 15:35:00,167.14,167.2,167.08,167.11,25825.0,146.5097,146.5623,146.4571,146.4834,25825.0
2019-06-14 15:40:00,167.11,167.11,166.82,167.01,34422.0,146.4834,146.4834,146.2292,146.3958,34422.0
2019-06-14 15:45:00,167.0,167.08,166.91,166.96,52903.0,146.387,146.4571,146.3081,146.3519,52903.0
2019-06-14 15:50:00,166.94,167.13,166.83,167.08,87032.0,146.3344,146.5009,146.238,146.4571,87032.0
2019-06-14 15:55:00,167.07,167.07,166.81,166.99,154081.0,146.4484,146.4484,146.2204,146.3782,154081.0
2019-06-17 09:30:00,165.77,165.77,164.86,165.07,69639.0,145.3088,145.3088,144.5111,144.6952,69639.0
2019-06-17 09:35:00,165.07,165.72,164.98,165.44,24534.0,144.6952,145.265,144.6163,145.0195,24534.0
2019-06-17 09:40:00,165.44,165.65,165.13,165.32,86990.0,145.0195,145.2036,144.7478,144.9144,86990.0
2019-06-17 09:45:00,165.34,165.6,164.97,165.0,42470.0,144.9319,145.1598,144.6076,144.6339,42470.0
2019-06-17 09:50:00,165.07,165.26,164.92,164.93,36911.0,144.6952,144.8618,144.5637,144.5725,36911.0
2019-06-17 09:55:00,164.93,165.09,164.23,164.5,51397.0,144.5725,144.7127,143.9589,144.1956,51397.0
2019-06-17 10:00:00,164.59,165.17,164.16,165.09,121497.0,144.2745,144.7829,143.8975,144.7127,121497.0
2019-06-17 10:05:00,165.13,165.21,164.76,164.96,67232.0,144.7478,144.8179,144.4235,144.5988,67232.0
2019-06-17 10:10:00,165.0,165.02,164.74,164.97,26163.0,144.6339,144.6514,144.4059,144.6076,26163.0
2019-06-17 10:15:00,165.0,165.07,164.57,164.6,33942.0,144.6339,144.6952,144.2569,144.2832,33942.0
2019-06-17 10:20:00,164.59,164.77,164.36,164.77,47400.0,144.2745,144.4322,144.0729,144.4322,47400.0
2019-06-17 10:25:00,164.77,164.85,164.56,164.8,38575.0,144.4322,144.5024,144.2482,144.4585,38575.0
2019-06-17 10:30:00,164.81,164.97,164.74,164.84,30207.0,144.4673,144.6076,144.4059,144.4936,30207.0
2019-06-17 10:35:00,164.92,164.98,164.79,164.89,76355.0,144.5637,144.6163,144.4498,144.5374,76355.0
2019-06-17 10:40:00,164.89,165.03,164.5,164.57,73798.0,144.5374,144.6602,144.1956,144.2569,73798.0
2019-06-17 10:45:00,164.54,164.83,164.44,164.76,52515.0,144.2306,144.4848,144.143,144.4235,52515.0
2019-06-17 10:50:00,164.77,164.79,164.66,164.76,36171.0,144.4322,144.4498,144.3358,144.4235,36171.0
2019-06-17 10:55:00,164.78,164.96,164.74,164.81,34049.0,144.441,144.5988,144.4059,144.4673,34049.0
2019-06-17 11:00:00,164.81,164.98,164.72,164.83,78145.0,144.4673,144.6163,144.3884,144.4848,78145.0
2019-06-17 11:05:00,164.83,164.83,164.54,164.81,44714.0,144.4848,144.4848,144.2306,144.4673,44714.0
2019-06-17 11:10:00,164.81,164.83,164.65,164.77,53655.0,144.4673,144.4848,144.3271,144.4322,53655.0
2019-06-17 11:15:00,164.78,165.08,164.73,165.06,78767.0,144.441,144.704,144.3972,144.6864,78767.0
2019-06-17 11:20:00,165.05,165.23,164.87,165.19,52132.0,144.6777,144.8355,144.5199,144.8004,52132.0
2019-06-17 11:25:00,165.19,165.19,164.94,164.98,33451.0,144.8004,144.8004,144.5813,144.6163,33451.0
2019-06-17 11:30:00,164.98,165.01,164.87,164.89,31665.0,144.6163,144.6426,144.5199,144.5374,31665.0
2019-06-17 11:35:00,164.89,165.02,164.89,164.96,15738.0,144.5374,144.6514,144.5374,144.5988,15738.0
2019-06-17 11:40:00,164.96,165.02,164.89,164.94,21977.0,144.5988,144.6514,144.5374,144.5813,21977.0
2019-06-17 11:45:00,164.9,165.16,164.9,165.05,35908.0,144.5462,144.7741,144.5462,144.6777,35908.0
2019-06-17 11:50:00,165.09,165.12,164.88,165.0,18376.0,144.7127,144.739,144.5287,144.6339,18376.0
2019-06-17 11:55:00,164.97,165.0,164.85,164.9,14596.0,144.6076,144.6339,144.5024,144.5462,14596.0
2019-06-17 12:00:00,164.87,164.98,164.71,164.76,39881.0,144.5199,144.6163,144.3796,144.4235,39881.0
2019-06-17 12:05:00,164.78,164.8,164.69,164.69,22009.0,144.441,144.4585,144.3621,144.3621,22009.0
2019-06-17 12:10:00,164.68,164.83,164.61,164.81,19019.0,144.3534,144.4848,144.292,144.4673,19019.0
2019-06-17 12:15:00,164.82,164.83,164.71,164.77,37737.0,144.4761,144.4848,144.3796,144.4322,37737.0
2019-06-17 12:20:00,164.78,164.88,164.78,164.81,12458.0,144.441,144.5287,144.441,144.4673,12458.0
2019-06-17 12:25:00,164.81,164.82,164.7,164.7,17713.0,144.4673,144.4761,144.3709,144.3709,17713.0
2019-06-17 12:30:00,164.7,164.8,164.61,164.74,39808.0,144.3709,144.4585,144.292,144.4059,39808.0
2019-06-17 12:35:00,164.74,164.88,164.66,164.81,35970.0,144.4059,144.5287,144.3358,144.4673,35970.0
2019-06-17 12:40:00,164.81,164.93,164.81,164.86,14371.0,144.4673,144.5725,144.4673,144.5111,14371.0
2019-06-17 12:45:00,164.85,164.88,164.75,164.86,14966.0,144.5024,144.5287,144.4147,144.5111,14966.0
2019-06-17 12:50:00,164.85,164.87,164.75,164.78,20203.0,144.5024,144.5199,144.4147,144.441,20203.0
2019-06-17 12:55:00,164.78,165.02,164.78,164.95,41101.0,144.441,144.6514,144.441,144.59,41101.0
2019-06-17 13:00:00,164.95,165.03,164.93,164.97,25134.0,144.59,144.6602,144.5725,144.6076,25134.0
2019-06-17 13:05:00,164.97,164.98,164.81,164.88,25048.0,144.6076,144.6163,144.4673,144.5287,25048.0
2019-06-17 13:10:00,164.9,165.04,164.89,165.0,17560.0,144.5462,144.6689,144.5374,144.6339,17560.0
2019-06-17 13:15:00,164.99,165.19,164.97,165.11,44198.0,144.6251,144.8004,144.6076,144.7303,44198.0
2019-06-17 13:20:00,165.11,165.15,164.98,164.99,13002.0,144.7303,144.7653,144.6163,144.6251,13002.0
2019-06-17 13:25:00,165.0,165.01,164.9,164.91,16286.0,144.6339,144.6426,144.5462,144.555,16286.0
2019-06-17 13:30:00,164.93,165.03,164.88,165.01,22925.0,144.5725,144.6602,144.5287,144.6426,22925.0
2019-06-17 13:35:00,165.0,165.01,164.95,164.97,16002.0,144.6339,144.6426,144.59,144.6076,16002.0
2019-06-17 13:40:00,164.98,165.03,164.94,165.01,75591.0,144.6163,144.6602,144.5813,144.6426,75591.0
2019-06-17 13:45:00,165.01,165.08,165.0,165.07,17156.0,144.6426,144.704,144.6339,144.6952,17156.0
2019-06-17 13:50:00,165.06,165.34,165.05,165.16,37256.0,144.6864,144.9319,144.6777,144.7741,37256.0
2019-06-17 13:55:00,165.15,165.24,165.13,165.21,27363.0,144.7653,144.8442,144.7478,144.8179,27363.0
2019-06-17 14:00:00,165.21,165.34,165.16,165.31,29591.0,144.8179,144.9319,144.7741,144.9056,29591.0
2019-06-17 14:05:00,165.31,165.33,165.04,165.12,30810.0,144.9056,144.9231,144.6689,144.739,30810.0
2019-06-17 14:10:00,165.12,165.13,164.95,165.1,37647.0,144.739,144.7478,144.59,144.7215,37647.0
2019-06-17 14:15:00,165.1,165.2,165.06,165.14,24974.0,144.7215,144.8092,144.6864,144.7566,24974.0
2019-06-17 14:20:00,165.15,165.2,164.98,164.99,19895.0,144.7653,144.8092,144.6163,144.6251,19895.0
2019-06-17 14:25:00,164.98,165.0,164.83,164.87,22755.0,144.6163,144.6339,144.4848,144.5199,22755.0
2019-06-17 14:30:00,164.89,164.96,164.7,164.72,68169.0,144.5374,144.5988,144.3709,144.3884,68169.0
2019-06-17 14:35:00,164.72,164.89,164.68,164.89,21496.0,144.3884,144.5374,144.3534,144.5374,21496.0
2019-06-17 14:40:00,164.89,164.91,164.77,164.78,32407.0,144.5374,144.555,144.4322,144.441,32407.0
2019-06-17 14:45:00,164.78,164.87,164.73,164.83,25550.0,144.441,144.5199,144.3972,144.4848,25550.0
2019-06-17 14:50:00,164.83,164.88,164.7,164.85,35117.0,144.4848,144.5287,144.3709,144.5024,35117.0
2019-06-17 14:55:00,164.84,164.84,164.59,164.64,29505.0,144.4936,144.4936,144.2745,144.3183,29505.0
2019-06-17 15:00:00,164.64,164.78,164.63,164.75,25174.0,144.3183,144.441,144.3095,144.4147,25174.0
2019-06-17 15:05:00,164.75,164.81,164.74,164.78,41836.0,144.4147,144.4673,144.4059,144.441,41836.0
2019-06-17 15:10:00,164.79,164.89,164.76,164.87,42326.0,144.4498,144.5374,144.4235,144.5199,42326.0
2019-06-17 15:15:00,164.86,165.02,164.84,164.93,42444.0,144.5111,144.6514,144.4936,144.5725,42444.0
2019-06-17 15:20:00,164.93,164.95,164.82,164.95,33232.0,144.5725,144.59,144.4761,144.59,33232.0
2019-06-17 15:25:00,164.96,165.2,164.96,165.09,35159.0,144.5988,144.8092,144.5988,144.7127,35159.0
2019-06-17 15:30:00,165.08,165.08,164.94,165.01,56296.0,144.704,144.704,144.5813,144.6426,56296.0
2019-06-17 15:35:00,165.0,165.13,165.0,165.01,54751.0,144.6339,144.7478,144.6339,144.6426,54751.0
2019-06-17 15:40:00,165.01,165.04,164.84,165.02,67006.0,144.6426,144.6689,144.4936,144.6514,67006.0
2019-06-17 15:45:00,165.02,165.02,164.82,164.82,60000.0,144.6514,144.6514,144.4761,144.4761,60000.0
2019-06-17 15:50:00,164.84,164.86,164.67,164.75,138832.0,144.4936,144.5111,144.3446,144.4147,138832.0
2019-06-17 15:55:00,164.77,164.84,164.52,164.66,172814.0,144.4322,144.4936,144.2131,144.3358,172814.0
2019-06-18 09:30:00,165.92,165.92,165.21,165.39,57789.0,145.4403,145.4403,144.8179,144.9757,57789.0
2019-06-18 09:35:00,165.4,165.87,165.16,165.79,37563.0,144.9845,145.3965,144.7741,145.3263,37563.0
2019-06-18 09:40:00,165.69,166.58,165.64,166.11,104431.0,145.2387,146.0188,145.1949,145.6068,104431.0
2019-06-18 09:45:00,166.07,167.2,165.98,167.02,142690.0,145.5718,146.5623,145.4929,146.4045,142690.0
2019-06-18 09:50:00,167.11,167.33,166.76,167.07,50657.0,146.4834,146.6763,146.1766,146.4484,50657.0
2019-06-18 09:55:00,167.11,167.45,166.9,166.99,63403.0,146.4834,146.7814,146.2993,146.3782,63403.0
2019-06-18 10:00:00,166.98,167.4,166.85,167.18,56371.0,146.3695,146.7376,146.2555,146.5448,56371.0
2019-06-18 10:05:00,167.24,167.39,167.02,167.04,73819.0,146.5974,146.7289,146.4045,146.4221,73819.0
2019-06-18 10:10:00,167.07,167.46,167.05,167.26,31964.0,146.4484,146.7902,146.4308,146.6149,31964.0
2019-06-18 10:15:00,167.26,167.31,167.16,167.25,22600.0,146.6149,146.6587,146.5272,146.6061,22600.0
2019-06-18 10:20:00,167.27,167.31,167.03,167.04,27147.0,146.6237,146.6587,146.4133,146.4221,27147.0
2019-06-18 10:25:00,167.04,167.14,166.97,167.11,34653.0,146.4221,146.5097,146.3607,146.4834,34653.0
2019-06-18 10:30:00,167.11,167.19,166.82,167.02,53231.0,146.4834,146.5535,146.2292,146.4045,53231.0
2019-06-18 10:35:00,167.02,167.07,166.88,166.89,49106.0,146.4045,146.4484,146.2818,146.2906,49106.0
2019-06-18 10:40:00,166.87,167.01,166.7,166.8,16509.0,146.273,146.3958,146.124,146.2117,16509.0
2019-06-18 10:45:00,166.79,166.82,166.68,166.74,12623.0,146.2029,146.2292,146.1065,146.1591,12623.0
2019-06-18 10:50:00,166.76,166.92,166.6,166.87,17125.0,146.1766,146.3169,146.0364,146.273,17125.0
2019-06-18 10:55:00,166.89,167.03,166.84,166.94,19437.0,146.2906,146.4133,146.2467,146.3344,19437.0
2019-06-18 11:00:00,166.98,167.11,166.94,167.02,15974.0,146.3695,146.4834,146.3344,146.4045,15974.0
2019-06-18 11:05:00,167.0,167.31,167.0,167.29,48729.0,146.387,146.6587,146.387,146.6412,48729.0
2019-06-18 11:10:00,167.27,167.35,167.21,167.25,47313.0,146.6237,146.6938,146.5711,146.6061,47313.0
2019-06-18 11:15:00,167.23,167.24,166.99,167.03,31158.0,146.5886,146.5974,146.3782,146.4133,31158.0
2019-06-18 11:20:00,167.03,167.24,166.72,166.77,42714.0,146.4133,146.5974,146.1416,146.1854,42714.0
2019-06-18 11:25:00,166.79,167.13,166.79,167.08,20721.0,146.2029,146.5009,146.2029,146.4571,20721.0
2019-06-18 11:30:00,167.07,167.15,166.84,166.84,18592.0,146.4484,146.5185,146.2467,146.2467,18592.0
2019-06-18 11:35:00,166.86,166.97,166.82,166.94,12075.0,146.2643,146.3607,146.2292,146.3344,12075.0
2019-06-18 11:40:00,166.95,167.09,166.95,167.05,19953.0,146.3432,146.4659,146.3432,146.4308,19953.0
2019-06-18 11:45:00,167.04,167.12,166.84,166.94,23361.0,146.4221,146.4922,146.2467,146.3344,23361.0
2019-06-18 11:50:00,166.96,166.98,166.83,166.85,12509.0,146.3519,146.3695,146.238,146.2555,12509.0
2019-06-18 11:55:00,166.87,166.92,166.76,166.79,16332.0,146.273,146.3169,146.1766,146.2029,16332.0
2019-06-18 12:00:00,166.79,167.01,166.78,166.94,78327.0,146.2029,146.3958,146.1941,146.3344,78327.0
2019-06-18 12:05:00,166.97,167.03,166.78,166.83,19203.0,146.3607,146.4133,146.1941,146.238,19203.0
2019-06-18 12:10:00,166.84,166.99,166.57,166.65,16973.0,146.2467,146.3782,146.0101,146.0802,16973.0
2019-06-18 12:15:00,166.61,166.7,166.45,166.59,10107.0,146.0451,146.124,145.9049,146.0276,10107.0
2019-06-18 12:20:00,166.6,166.7,166.52,166.68,15064.0,146.0364,146.124,145.9662,146.1065,15064.0
2019-06-18 12:25:00,166.69,166.77,166.58,166.73,16462.0,146.1153,146.1854,146.0188,146.1503,16462.0
2019-06-18 12:30:00,166.75,166.8,166.69,166.69,7161.0,146.1679,146.2117,146.1153,146.1153,7161.0
2019-06-18 12:35:00,166.7,166.71,166.58,166.68,7975.0,146.124,146.1328,146.0188,146.1065,7975.0
2019-06-18 12:40:00,166.71,166.84,166.68,166.8,6456.0,146.1328,146.2467,146.1065,146.2117,6456.0
2019-06-18 12:45:00,166.8,166.8,166.64,166.72,15192.0,146.2117,146.2117,146.0714,146.1416,15192.0
2019-06-18 12:50:00,166.71,166.72,166.56,166.6,17873.0,146.1328,146.1416,146.0013,146.0364,17873.0
2019-06-18 12:55:00,166.6,166.68,166.55,166.62,12003.0,146.0364,146.1065,145.9925,146.0539,12003.0
2019-06-18 13:00:00,166.6,166.6,166.42,166.42,15201.0,146.0364,146.0364,145.8786,145.8786,15201.0
2019-06-18 13:05:00,166.42,166.42,166.14,166.16,26224.0,145.8786,145.8786,145.6331,145.6507,26224.0
2019-06-18 13:10:00,166.18,166.33,166.09,166.21,36890.0,145.6682,145.7997,145.5893,145.6945,36890.0
2019-06-18 13:15:00,166.23,166.31,166.06,166.27,58828.0,145.712,145.7822,145.563,145.7471,58828.0
2019-06-18 13:20:00,166.28,166.36,166.24,166.29,12437.0,145.7559,145.826,145.7208,145.7646,12437.0
2019-06-18 13:25:00,166.28,166.28,166.03,166.06,21372.0,145.7559,145.7559,145.5367,145.563,21372.0
2019-06-18 13:30:00,166.08,166.22,165.86,166.0,38317.0,145.5805,145.7033,145.3877,145.5104,38317.0
2019-06-18 13:35:00,166.0,166.09,165.96,165.97,17168.0,145.5104,145.5893,145.4754,145.4841,17168.0
2019-06-18 13:40:00,165.96,166.19,165.85,166.12,18958.0,145.4754,145.677,145.3789,145.6156,18958.0
2019-06-18 13:45:00,166.12,166.16,166.08,166.15,9875.0,145.6156,145.6507,145.5805,145.6419,9875.0
2019-06-18 13:50:00,166.14,166.29,166.14,166.19,38088.0,145.6331,145.7646,145.6331,145.677,38088.0
2019-06-18 13:55:00,166.19,166.23,165.99,165.99,28058.0,145.677,145.712,145.5017,145.5017,28058.0
2019-06-18 14:00:00,166.01,166.21,165.96,165.99,139056.0,145.5192,145.6945,145.4754,145.5017,139056.0
2019-06-18 14:05:00,165.98,166.27,165.94,166.16,36047.0,145.4929,145.7471,145.4578,145.6507,36047.0
2019-06-18 14:10:00,166.17,166.28,166.09,166.26,24172.0,145.6594,145.7559,145.5893,145.7383,24172.0
2019-06-18 14:15:00,166.27,166.63,166.23,166.63,108531.0,145.7471,146.0627,145.712,146.0627,108531.0
2019-06-18 14:20:00,166.62,166.7,166.61,166.69,61229.0,146.0539,146.124,146.0451,146.1153,61229.0
2019-06-18 14:25:00,166.66,166.89,166.6,166.86,56587.0,146.089,146.2906,146.0364,146.2643,56587.0
2019-06-18 14:30:00,166.87,166.87,166.57,166.59,28359.0,146.273,146.273,146.0101,146.0276,28359.0
2019-06-18 14:35:00,166.6,166.66,166.55,166.59,25373.0,146.0364,146.089,145.9925,146.0276,25373.0
2019-06-18 14:40:00,166.61,166.7,166.57,166.65,23360.0,146.0451,146.124,146.0101,146.0802,23360.0
2019-06-18 14:45:00,166.65,166.67,166.42,166.44,17489.0,146.0802,146.0977,145.8786,145.8961,17489.0
2019-06-18 14:50:00,166.44,166.46,166.24,166.3,19206.0,145.8961,145.9136,145.7208,145.7734,19206.0
2019-06-18 14:55:00,166.31,166.44,166.24,166.3,26102.0,145.7822,145.8961,145.7208,145.7734,26102.0
2019-06-18 15:00:00,166.26,166.4,166.16,166.36,20159.0,145.7383,145.8611,145.6507,145.826,20159.0
2019-06-18 15:05:00,166.35,166.35,166.03,166.1,28933.0,145.8172,145.8172,145.5367,145.5981,28933.0
2019-06-18 15:10:00,166.11,166.21,165.99,166.0,24358.0,145.6068,145.6945,145.5017,145.5104,24358.0
2019-06-18 15:15:00,165.98,166.08,165.86,166.06,35458.0,145.4929,145.5805,145.3877,145.563,35458.0
2019-06-18 15:20:00,166.06,166.06,165.9,166.0,28109.0,145.563,145.563,145.4228,145.5104,28109.0
2019-06-18 15:25:00,165.99,166.02,165.84,165.91,41055.0,145.5017,145.528,145.3702,145.4315,41055.0
2019-06-18 15:30:00,165.89,165.94,165.62,165.69,49602.0,145.414,145.4578,145.1773,145.2387,49602.0
2019-06-18 15:35:00,165.72,165.82,165.66,165.66,59514.0,145.265,145.3526,145.2124,145.2124,59514.0
2019-06-18 15:40:00,165.67,165.78,165.54,165.76,59047.0,145.2212,145.3176,145.1072,145.3,59047.0
2019-06-18 15:45:00,165.73,165.8,165.69,165.72,87581.0,145.2737,145.3351,145.2387,145.265,87581.0
2019-06-18 15:50:00,165.74,165.79,165.4,165.4,112853.0,145.2825,145.3263,144.9845,144.9845,112853.0
2019-06-18 15:55:00,165.39,165.56,165.31,165.51,215853.0,144.9757,145.1247,144.9056,145.0809,215853.0
2019-06-19 09:30:00,165.83,166.5,164.78,165.09,61145.0,145.3614,145.9487,144.441,144.7127,61145.0
2019-06-19 09:35:00,165.13,165.2,164.23,164.25,36533.0,144.7478,144.8092,143.9589,143.9764,36533.0
2019-06-19 09:40:00,164.33,164.5,163.82,163.83,64481.0,144.0466,144.1956,143.5995,143.6083,64481.0
2019-06-19 09:45:00,163.87,163.87,163.51,163.84,50132.0,143.6433,143.6433,143.3278,143.617,50132.0
2019-06-19 09:50:00,163.91,164.27,163.68,164.2,75360.0,143.6784,143.994,143.4768,143.9326,75360.0
2019-06-19 09:55:00,164.2,164.35,163.94,164.08,123118.0,143.9326,144.0641,143.7047,143.8274,123118.0
2019-06-19 10:00:00,164.15,164.5,164.11,164.28,70254.0,143.8888,144.1956,143.8537,144.0027,70254.0
2019-06-19 10:05:00,164.27,164.42,163.95,163.99,84842.0,143.994,144.1254,143.7135,143.7485,84842.0
2019-06-19 10:10:00,163.97,163.99,163.73,163.78,40383.0,143.731,143.7485,143.5206,143.5644,40383.0
2019-06-19 10:15:00,163.78,163.82,163.5,163.57,30524.0,143.5644,143.5995,143.319,143.3804,30524.0
2019-06-19 10:20:00,163.54,163.92,163.52,163.91,41152.0,143.3541,143.6872,143.3365,143.6784,41152.0
2019-06-19 10:25:00,163.93,164.0,163.78,163.99,46567.0,143.6959,143.7573,143.5644,143.7485,46567.0
2019-06-19 10:30:00,164.04,164.17,163.88,163.89,34937.0,143.7923,143.9063,143.6521,143.6609,34937.0
2019-06-19 10:35:00,163.92,164.29,163.91,164.26,30095.0,143.6872,144.0115,143.6784,143.9852,30095.0
2019-06-19 10:40:00,164.26,164.51,164.26,164.39,30160.0,143.9852,144.2043,143.9852,144.0991,30160.0
2019-06-19 10:45:00,164.4,164.78,164.36,164.73,24453.0,144.1079,144.441,144.0729,144.3972,24453.0
2019-06-19 10:50:00,164.72,164.74,164.59,164.63,32050.0,144.3884,144.4059,144.2745,144.3095,32050.0
2019-06-19 10:55:00,164.64,164.74,164.59,164.71,20541.0,144.3183,144.4059,144.2745,144.3796,20541.0
2019-06-19 11:00:00,164.72,165.02,164.71,164.87,24652.0,144.3884,144.6514,144.3796,144.5199,24652.0
2019-06-19 11:05:00,164.86,165.02,164.78,164.92,22778.0,144.5111,144.6514,144.441,144.5637,22778.0
2019-06-19 11:10:00,164.91,164.99,164.83,164.84,22575.0,144.555,144.6251,144.4848,144.4936,22575.0
2019-06-19 11:15:00,164.82,164.82,164.56,164.73,47856.0,144.4761,144.4761,144.2482,144.3972,47856.0
2019-06-19 11:20:00,164.71,164.87,164.71,164.82,18661.0,144.3796,144.5199,144.3796,144.4761,18661.0
2019-06-19 11:25:00,164.8,165.02,164.7,164.85,31210.0,144.4585,144.6514,144.3709,144.5024,31210.0
2019-06-19 11:30:00,164.87,164.89,164.72,164.77,19238.0,144.5199,144.5374,144.3884,144.4322,19238.0
2019-06-19 11:35:00,164.79,164.98,164.76,164.89,25660.0,144.4498,144.6163,144.4235,144.5374,25660.0
2019-06-19 11:40:00,164.88,165.06,164.84,165.0,26200.0,144.5287,144.6864,144.4936,144.6339,26200.0
2019-06-19 11:45:00,164.99,165.1,164.97,165.02,17866.0,144.6251,144.7215,144.6076,144.6514,17866.0
2019-06-19 11:50:00,165.03,165.03,164.8,164.85,18022.0,144.6602,144.6602,144.4585,144.5024,18022.0
2019-06-19 11:55:00,164.82,164.87,164.76,164.8,14981.0,144.4761,144.5199,144.4235,144.4585,14981.0
2019-06-19 12:00:00,164.79,164.89,164.75,164.86,12643.0,144.4498,144.5374,144.4147,144.5111,12643.0
2019-06-19 12:05:00,164.89,164.89,164.7,164.7,15933.0,144.5374,144.5374,144.3709,144.3709,15933.0
2019-06-19 12:10:00,164.7,164.76,164.62,164.76,15055.0,144.3709,144.4235,144.3008,144.4235,15055.0
2019-06-19 12:15:00,164.74,164.83,164.65,164.83,13521.0,144.4059,144.4848,144.3271,144.4848,13521.0
2019-06-19 12:20:00,164.83,164.83,164.69,164.77,9421.0,144.4848,144.4848,144.3621,144.4322,9421.0
2019-06-19 12:25:00,164.77,164.83,164.73,164.73,10112.0,144.4322,144.4848,144.3972,144.3972,10112.0
2019-06-19 12:30:00,164.71,164.76,164.53,164.56,11885.0,144.3796,144.4235,144.2219,144.2482,11885.0
2019-06-19 12:35:00,164.53,164.72,164.53,164.63,12547.0,144.2219,144.3884,144.2219,144.3095,12547.0
2019-06-19 12:40:00,164.63,164.65,164.46,164.59,13707.0,144.3095,144.3271,144.1605,144.2745,13707.0
2019-06-19 12:45:00,164.62,164.69,164.57,164.68,6426.0,144.3008,144.3621,144.2569,144.3534,6426.0
2019-06-19 12:50:00,164.68,164.83,164.67,164.75,12147.0,144.3534,144.4848,144.3446,144.4147,12147.0
2019-06-19 12:55:00,164.77,164.79,164.73,164.73,8226.0,144.4322,144.4498,144.3972,144.3972,8226.0
2019-06-19 13:00:00,164.73,164.8,164.71,164.74,9855.0,144.3972,144.4585,144.3796,144.4059,9855.0
2019-06-19 13:05:00,164.75,164.83,164.74,164.78,12751.0,144.4147,144.4848,144.4059,144.441,12751.0
2019-06-19 13:10:00,164.77,164.77,164.68,164.69,13009.0,144.4322,144.4322,144.3534,144.3621,13009.0
2019-06-19 13:15:00,164.68,164.74,164.63,164.63,11390.0,144.3534,144.4059,144.3095,144.3095,11390.0
2019-06-19 13:20:00,164.61,164.79,164.57,164.77,13479.0,144.292,144.4498,144.2569,144.4322,13479.0
2019-06-19 13:25:00,164.78,164.96,164.74,164.74,40442.0,144.441,144.5988,144.4059,144.4059,40442.0
2019-06-19 13:30:00,164.74,164.89,164.73,164.87,16151.0,144.4059,144.5374,144.3972,144.5199,16151.0
2019-06-19 13:35:00,164.85,164.96,164.84,164.87,12618.0,144.5024,144.5988,144.4936,144.5199,12618.0
2019-06-19 13:40:00,164.87,164.91,164.82,164.82,17385.0,144.5199,144.555,144.4761,144.4761,17385.0
2019-06-19 13:45:00,164.78,164.81,164.72,164.79,14695.0,144.441,144.4673,144.3884,144.4498,14695.0
2019-06-19 13:50:00,164.81,165.05,164.79,165.05,19213.0,144.4673,144.6777,144.4498,144.6777,19213.0
2019-06-19 13:55:00,165.04,165.06,164.92,165.06,23418.0,144.6689,144.6864,144.5637,144.6864,23418.0
2019-06-19 14:00:00,165.11,165.56,164.62,165.56,55377.0,144.7303,145.1247,144.3008,145.1247,55377.0
2019-06-19 14:05:00,165.5,165.74,165.23,165.29,27294.0,145.0721,145.2825,144.8355,144.8881,27294.0
2019-06-19 14:10:00,165.33,165.74,165.26,165.67,55036.0,144.9231,145.2825,144.8618,145.2212,55036.0
2019-06-19 14:15:00,165.7,165.93,165.65,165.81,27221.0,145.2475,145.4491,145.2036,145.3439,27221.0
2019-06-19 14:20:00,165.77,165.81,165.52,165.57,17717.0,145.3088,145.3439,145.0897,145.1335,17717.0
2019-06-19 14:25:00,165.54,165.92,165.53,165.8,33148.0,145.1072,145.4403,145.0984,145.3351,33148.0
2019-06-19 14:30:00,165.83,166.31,165.74,166.06,59238.0,145.3614,145.7822,145.2825,145.563,59238.0
2019-06-19 14:35:00,166.04,166.18,165.9,165.9,22676.0,145.5455,145.6682,145.4228,145.4228,22676.0
2019-06-19 14:40:00,165.91,166.25,165.75,166.11,22554.0,145.4315,145.7296,145.2913,145.6068,22554.0
2019-06-19 14:45:00,166.11,166.27,165.93,165.99,26628.0,145.6068,145.7471,145.4491,145.5017,26628.0
2019-06-19 14:50:00,165.99,166.48,165.97,166.33,25217.0,145.5017,145.9312,145.4841,145.7997,25217.0
2019-06-19 14:55:00,166.38,166.49,166.34,166.38,22277.0,145.8435,145.9399,145.8085,145.8435,22277.0
2019-06-19 15:00:00,166.37,166.47,166.26,166.38,24265.0,145.8348,145.9224,145.7383,145.8435,24265.0
2019-06-19 15:05:00,166.4,166.43,166.21,166.29,61103.0,145.8611,145.8873,145.6945,145.7646,61103.0
2019-06-19 15:10:00,166.29,166.52,166.28,166.49,28182.0,145.7646,145.9662,145.7559,145.9399,28182.0
2019-06-19 15:15:00,166.49,166.51,166.14,166.14,35599.0,145.9399,145.9575,145.6331,145.6331,35599.0
2019-06-19 15:20:00,166.11,166.15,165.86,165.97,40281.0,145.6068,145.6419,145.3877,145.4841,40281.0
2019-06-19 15:25:00,165.97,166.03,165.78,165.81,27900.0,145.4841,145.5367,145.3176,145.3439,27900.0
2019-06-19 15:30:00,165.8,165.86,165.72,165.81,53119.0,145.3351,145.3877,145.265,145.3439,53119.0
2019-06-19 15:35:00,165.81,165.81,165.52,165.52,29333.0,145.3439,145.3439,145.0897,145.0897,29333.0
2019-06-19 15:40:00,165.54,165.92,165.49,165.71,61507.0,145.1072,145.4403,145.0634,145.2562,61507.0
2019-06-19 15:45:00,165.75,165.96,165.75,165.79,47750.0,145.2913,145.4754,145.2913,145.3263,47750.0
2019-06-19 15:50:00,165.79,166.1,165.73,165.9,107948.0,145.3263,145.5981,145.2737,145.4228,107948.0
2019-06-19 15:55:00,165.89,166.03,165.75,165.89,183251.0,145.414,145.5367,145.2913,145.414,183251.0
2019-06-20 09:30:00,168.21,168.56,168.02,168.42,127153.0,147.4476,147.7544,147.2811,147.6317,127153.0
2019-06-20 09:35:00,168.37,168.37,167.78,168.1,18716.0,147.5879,147.5879,147.0707,147.3512,18716.0
2019-06-20 09:40:00,168.07,168.28,167.81,167.89,26123.0,147.3249,147.509,147.097,147.1671,26123.0
2019-06-20 09:45:00,167.93,168.02,167.43,167.62,31847.0,147.2022,147.2811,146.7639,146.9305,31847.0
2019-06-20 09:50:00,167.63,168.11,167.6,168.11,33781.0,146.9392,147.36,146.9129,147.36,33781.0
2019-06-20 09:55:00,168.12,168.22,167.87,168.0,23337.0,147.3687,147.4564,147.1496,147.2636,23337.0
2019-06-20 10:00:00,167.9,168.17,167.9,168.15,29914.0,147.1759,147.4126,147.1759,147.395,29914.0
2019-06-20 10:05:00,168.14,168.32,167.78,167.8,22635.0,147.3863,147.5441,147.0707,147.0882,22635.0
2019-06-20 10:10:00,167.81,167.82,167.36,167.5,31566.0,147.097,147.1058,146.7026,146.8253,31566.0
2019-06-20 10:15:00,167.54,167.59,167.34,167.52,10214.0,146.8603,146.9042,146.685,146.8428,10214.0
2019-06-20 10:20:00,167.49,167.67,167.15,167.67,25817.0,146.8165,146.9743,146.5185,146.9743,25817.0
2019-06-20 10:25:00,167.76,167.87,167.72,167.87,14977.0,147.0532,147.1496,147.0181,147.1496,14977.0
2019-06-20 10:30:00,167.91,167.92,167.67,167.71,14578.0,147.1847,147.1934,146.9743,147.0094,14578.0
2019-06-20 10:35:00,167.7,167.86,167.61,167.71,14784.0,147.0006,147.1408,146.9217,147.0094,14784.0
2019-06-20 10:40:00,167.7,168.08,167.69,168.03,23704.0,147.0006,147.3337,146.9918,147.2899,23704.0
2019-06-20 10:45:00,168.01,168.06,167.91,167.93,17836.0,147.2723,147.3162,147.1847,147.2022,17836.0
2019-06-20 10:50:00,167.94,168.22,167.94,168.11,18500.0,147.211,147.4564,147.211,147.36,18500.0
2019-06-20 10:55:00,168.13,168.13,167.73,167.73,14016.0,147.3775,147.3775,147.0269,147.0269,14016.0
2019-06-20 11:00:00,167.75,167.88,167.72,167.78,16812.0,147.0444,147.1584,147.0181,147.0707,16812.0
2019-06-20 11:05:00,167.79,167.83,167.57,167.57,12242.0,147.0795,147.1145,146.8866,146.8866,12242.0
2019-06-20 11:10:00,167.62,167.67,167.32,167.36,15172.0,146.9305,146.9743,146.6675,146.7026,15172.0
2019-06-20 11:15:00,167.31,167.45,167.26,167.4,42282.0,146.6587,146.7814,146.6149,146.7376,42282.0
2019-06-20 11:20:00,167.42,167.66,167.41,167.65,21861.0,146.7552,146.9655,146.7464,146.9568,21861.0
2019-06-20 11:25:00,167.68,167.68,167.45,167.56,17517.0,146.9831,146.9831,146.7814,146.8779,17517.0
2019-06-20 11:30:00,167.58,167.59,167.28,167.37,56005.0,146.8954,146.9042,146.6324,146.7113,56005.0
2019-06-20 11:35:00,167.34,167.4,167.01,167.2,17750.0,146.685,146.7376,146.3958,146.5623,17750.0
2019-06-20 11:40:00,167.23,167.32,167.1,167.23,18362.0,146.5886,146.6675,146.4746,146.5886,18362.0
2019-06-20 11:45:00,167.22,167.4,167.17,167.34,12449.0,146.5798,146.7376,146.536,146.685,12449.0
2019-06-20 11:50:00,167.38,167.38,167.15,167.33,10343.0,146.7201,146.7201,146.5185,146.6763,10343.0
2019-06-20 11:55:00,167.31,167.48,167.3,167.36,14488.0,146.6587,146.8077,146.65,146.7026,14488.0
2019-06-20 12:00:00,167.41,167.56,167.34,167.34,11223.0,146.7464,146.8779,146.685,146.685,11223.0
2019-06-20 12:05:00,167.33,167.43,167.3,167.35,9330.0,146.6763,146.7639,146.65,146.6938,9330.0
2019-06-20 12:10:00,167.33,167.33,166.87,166.91,17773.0,146.6763,146.6763,146.273,146.3081,17773.0
2019-06-20 12:15:00,166.88,166.95,166.65,166.74,10125.0,146.2818,146.3432,146.0802,146.1591,10125.0
2019-06-20 12:20:00,166.73,167.24,166.69,167.23,22403.0,146.1503,146.5974,146.1153,146.5886,22403.0
2019-06-20 12:25:00,167.24,167.4,167.16,167.33,17539.0,146.5974,146.7376,146.5272,146.6763,17539.0
2019-06-20 12:30:00,167.32,167.39,167.11,167.14,10446.0,146.6675,146.7289,146.4834,146.5097,10446.0
2019-06-20 12:35:00,167.15,167.22,167.02,167.06,7939.0,146.5185,146.5798,146.4045,146.4396,7939.0
2019-06-20 12:40:00,167.09,167.35,167.05,167.31,9994.0,146.4659,146.6938,146.4308,146.6587,9994.0
2019-06-20 12:45:00,167.34,167.38,167.22,167.33,32235.0,146.685,146.7201,146.5798,146.6763,32235.0
2019-06-20 12:50:00,167.36,167.44,167.33,167.34,10750.0,146.7026,146.7727,146.6763,146.685,10750.0
2019-06-20 12:55:00,167.35,167.55,167.25,167.55,12219.0,146.6938,146.8691,146.6061,146.8691,12219.0
2019-06-20 13:00:00,167.55,167.62,167.42,167.56,11858.0,146.8691,146.9305,146.7552,146.8779,11858.0
2019-06-20 13:05:00,167.54,167.83,167.53,167.83,10333.0,146.8603,147.1145,146.8516,147.1145,10333.0
2019-06-20 13:10:00,167.83,167.83,167.67,167.77,13823.0,147.1145,147.1145,146.9743,147.062,13823.0
2019-06-20 13:15:00,167.73,167.78,167.59,167.75,13558.0,147.0269,147.0707,146.9042,147.0444,13558.0
2019-06-20 13:20:00,167.75,167.97,167.73,167.96,13845.0,147.0444,147.2373,147.0269,147.2285,13845.0
2019-06-20 13:25:00,167.94,168.06,167.94,168.01,11121.0,147.211,147.3162,147.211,147.2723,11121.0
2019-06-20 13:30:00,168.0,168.05,167.94,167.96,15169.0,147.2636,147.3074,147.211,147.2285,15169.0
2019-06-20 13:35:00,167.95,167.95,167.81,167.87,10799.0,147.2197,147.2197,147.097,147.1496,10799.0
2019-06-20 13:40:00,167.87,167.93,167.81,167.88,14592.0,147.1496,147.2022,147.097,147.1584,14592.0
2019-06-20 13:45:00,167.88,167.89,167.77,167.86,14877.0,147.1584,147.1671,147.062,147.1408,14877.0
2019-06-20 13:50:00,167.89,167.89,167.71,167.74,14489.0,147.1671,147.1671,147.0094,147.0357,14489.0
2019-06-20 13:55:00,167.72,167.82,167.58,167.58,19071.0,147.0181,147.1058,146.8954,146.8954,19071.0
2019-06-20 14:00:00,167.55,167.81,167.53,167.78,23364.0,146.8691,147.097,146.8516,147.0707,23364.0
2019-06-20 14:05:00,167.78,168.06,167.64,168.04,16282.0,147.0707,147.3162,146.948,147.2986,16282.0
2019-06-20 14:10:00,168.05,168.11,167.93,168.01,16461.0,147.3074,147.36,147.2022,147.2723,16461.0
2019-06-20 14:15:00,167.99,168.17,167.95,168.14,21560.0,147.2548,147.4126,147.2197,147.3863,21560.0
2019-06-20 14:20:00,168.13,168.13,167.94,167.95,19128.0,147.3775,147.3775,147.211,147.2197,19128.0
2019-06-20 14:25:00,167.97,168.03,167.93,168.0,15663.0,147.2373,147.2899,147.2022,147.2636,15663.0
2019-06-20 14:30:00,168.0,168.06,167.93,167.96,21777.0,147.2636,147.3162,147.2022,147.2285,21777.0
2019-06-20 14:35:00,167.95,167.95,167.77,167.85,16698.0,147.2197,147.2197,147.062,147.1321,16698.0
2019-06-20 14:40:00,167.87,167.89,167.76,167.82,19535.0,147.1496,147.1671,147.0532,147.1058,19535.0
2019-06-20 14:45:00,167.86,167.96,167.82,167.88,14392.0,147.1408,147.2285,147.1058,147.1584,14392.0
2019-06-20 14:50:00,167.88,167.93,167.82,167.87,13968.0,147.1584,147.2022,147.1058,147.1496,13968.0
2019-06-20 14:55:00,167.86,167.96,167.8,167.89,17293.0,147.1408,147.2285,147.0882,147.1671,17293.0
2019-06-20 15:00:00,167.89,167.92,167.8,167.88,16052.0,147.1671,147.1934,147.0882,147.1584,16052.0
2019-06-20 15:05:00,167.86,167.87,167.74,167.78,17682.0,147.1408,147.1496,147.0357,147.0707,17682.0
2019-06-20 15:10:00,167.78,167.86,167.7,167.78,19305.0,147.0707,147.1408,147.0006,147.0707,19305.0
2019-06-20 15:15:00,167.79,168.01,167.77,167.92,25840.0,147.0795,147.2723,147.062,147.1934,25840.0
2019-06-20 15:20:00,167.91,168.07,167.87,167.92,33632.0,147.1847,147.3249,147.1496,147.1934,33632.0
2019-06-20 15:25:00,167.93,168.05,167.88,167.93,35258.0,147.2022,147.3074,147.1584,147.2022,35258.0
2019-06-20 15:30:00,167.88,167.91,167.73,167.79,34544.0,147.1584,147.1847,147.0269,147.0795,34544.0
2019-06-20 15:35:00,167.77,167.85,167.71,167.71,33258.0,147.062,147.1321,147.0094,147.0094,33258.0
2019-06-20 15:40:00,167.72,167.87,167.51,167.72,55022.0,147.0181,147.1496,146.834,147.0181,55022.0
2019-06-20 15:45:00,167.74,167.82,167.64,167.78,63681.0,147.0357,147.1058,146.948,147.0707,63681.0
2019-06-20 15:50:00,167.79,167.8,167.59,167.63,104298.0,147.0795,147.0882,146.9042,146.9392,104298.0
2019-06-20 15:55:00,167.64,167.78,167.42,167.43,207465.0,146.948,147.0707,146.7552,146.7639,207465.0
2019-06-21 09:30:00,167.63,167.7,167.08,167.33,539608.0,146.9392,147.0006,146.4571,146.6763,539608.0
2019-06-21 09:35:00,167.4,167.5,167.01,167.02,62419.0,146.7376,146.8253,146.3958,146.4045,62419.0
2019-06-21 09:40:00,167.0,167.36,167.0,167.06,7805.0,146.387,146.7026,146.387,146.4396,7805.0
2019-06-21 09:45:00,167.12,167.66,167.11,167.52,18073.0,146.4922,146.9655,146.4834,146.8428,18073.0
2019-06-21 09:50:00,167.55,168.04,167.41,167.99,72252.0,146.8691,147.2986,146.7464,147.2548,72252.0
2019-06-21 09:55:00,167.99,168.39,167.99,168.09,100489.0,147.2548,147.6054,147.2548,147.3425,100489.0
2019-06-21 10:00:00,168.13,168.29,168.05,168.18,35794.0,147.3775,147.5178,147.3074,147.4213,35794.0
2019-06-21 10:05:00,168.24,168.45,168.16,168.37,17394.0,147.4739,147.658,147.4038,147.5879,17394.0
2019-06-21 10:10:00,168.34,168.42,168.23,168.42,33782.0,147.5616,147.6317,147.4652,147.6317,33782.0
2019-06-21 10:15:00,168.42,169.19,168.42,169.19,131387.0,147.6317,148.3067,147.6317,148.3067,131387.0
2019-06-21 10:20:00,169.18,169.4,169.18,169.31,33199.0,148.2979,148.4908,148.2979,148.4119,33199.0
2019-06-21 10:25:00,169.33,169.36,168.91,169.17,19916.0,148.4294,148.4557,148.0612,148.2891,19916.0
2019-06-21 10:30:00,169.2,169.34,169.11,169.3,30522.0,148.3154,148.4382,148.2366,148.4031,30522.0
2019-06-21 10:35:00,169.3,169.33,169.03,169.3,45185.0,148.4031,148.4294,148.1664,148.4031,45185.0
2019-06-21 10:40:00,169.31,169.66,169.29,169.59,47378.0,148.4119,148.7187,148.3943,148.6573,47378.0
2019-06-21 10:45:00,169.61,169.85,169.45,169.54,28163.0,148.6748,148.8852,148.5346,148.6135,28163.0
2019-06-21 10:50:00,169.53,169.55,169.36,169.42,24976.0,148.6047,148.6222,148.4557,148.5083,24976.0
2019-06-21 10:55:00,169.42,169.63,169.35,169.58,32734.0,148.5083,148.6924,148.4469,148.6485,32734.0
2019-06-21 11:00:00,169.58,169.84,169.58,169.8,19103.0,148.6485,148.8764,148.6485,148.8414,19103.0
2019-06-21 11:05:00,169.8,170.28,169.77,170.25,38719.0,148.8414,149.2621,148.8151,149.2358,38719.0
2019-06-21 11:10:00,170.22,170.34,170.06,170.17,81084.0,149.2095,149.3147,149.0693,149.1657,81084.0
2019-06-21 11:15:00,170.18,170.19,169.95,170.14,23830.0,149.1745,149.1832,148.9729,149.1394,23830.0
2019-06-21 11:20:00,170.16,170.42,170.15,170.37,27507.0,149.1569,149.3849,149.1482,149.341,27507.0
2019-06-21 11:25:00,170.37,170.37,169.99,170.23,42967.0,149.341,149.341,149.0079,149.2183,42967.0
2019-06-21 11:30:00,170.22,170.33,170.16,170.3,12866.0,149.2095,149.306,149.1569,149.2797,12866.0
2019-06-21 11:35:00,170.3,170.4,170.15,170.15,13153.0,149.2797,149.3673,149.1482,149.1482,13153.0
2019-06-21 11:40:00,170.16,170.24,169.91,170.04,15075.0,149.1569,149.2271,148.9378,149.0518,15075.0
2019-06-21 11:45:00,170.06,170.13,169.97,169.98,10442.0,149.0693,149.1307,148.9904,148.9992,10442.0
2019-06-21 11:50:00,169.99,170.06,169.83,169.97,15799.0,149.0079,149.0693,148.8677,148.9904,15799.0
2019-06-21 11:55:00,169.96,170.21,169.95,170.21,13292.0,148.9816,149.2008,148.9729,149.2008,13292.0
2019-06-21 12:00:00,170.2,170.28,170.16,170.26,9476.0,149.192,149.2621,149.1569,149.2446,9476.0
2019-06-21 12:05:00,170.23,170.34,170.22,170.27,11512.0,149.2183,149.3147,149.2095,149.2534,11512.0
2019-06-21 12:10:00,170.28,170.35,170.16,170.23,12909.0,149.2621,149.3235,149.1569,149.2183,12909.0
2019-06-21 12:15:00,170.21,170.25,170.07,170.07,8765.0,149.2008,149.2358,149.0781,149.0781,8765.0
2019-06-21 12:20:00,170.09,170.09,169.88,169.91,8980.0,149.0956,149.0956,148.9115,148.9378,8980.0
2019-06-21 12:25:00,169.9,170.01,169.81,170.0,8722.0,148.929,149.0255,148.8502,149.0167,8722.0
2019-06-21 12:30:00,169.96,169.97,169.8,169.84,12296.0,148.9816,148.9904,148.8414,148.8764,12296.0
2019-06-21 12:35:00,169.85,169.85,169.71,169.8,14589.0,148.8852,148.8852,148.7625,148.8414,14589.0
2019-06-21 12:40:00,169.77,169.8,169.59,169.59,13655.0,148.8151,148.8414,148.6573,148.6573,13655.0
2019-06-21 12:45:00,169.58,169.8,169.57,169.8,10770.0,148.6485,148.8414,148.6398,148.8414,10770.0
2019-06-21 12:50:00,169.8,169.83,169.68,169.77,13922.0,148.8414,148.8677,148.7362,148.8151,13922.0
2019-06-21 12:55:00,169.77,169.81,169.62,169.68,14315.0,148.8151,148.8502,148.6836,148.7362,14315.0
2019-06-21 13:00:00,169.64,169.7,169.34,169.36,15800.0,148.7011,148.7537,148.4382,148.4557,15800.0
2019-06-21 13:05:00,169.38,169.46,169.34,169.43,10002.0,148.4732,148.5434,148.4382,148.5171,10002.0
2019-06-21 13:10:00,169.41,169.44,169.3,169.31,8496.0,148.4995,148.5258,148.4031,148.4119,8496.0
2019-06-21 13:15:00,169.3,169.33,169.22,169.31,9017.0,148.4031,148.4294,148.333,148.4119,9017.0
2019-06-21 13:20:00,169.3,169.33,169.21,169.27,8277.0,148.4031,148.4294,148.3242,148.3768,8277.0
2019-06-21 13:25:00,169.29,169.31,169.17,169.27,10195.0,148.3943,148.4119,148.2891,148.3768,10195.0
2019-06-21 13:30:00,169.29,169.53,169.28,169.5,15666.0,148.3943,148.6047,148.3856,148.5784,15666.0
2019-06-21 13:35:00,169.48,169.52,169.39,169.47,13582.0,148.5609,148.5959,148.482,148.5521,13582.0
2019-06-21 13:40:00,169.45,169.52,169.41,169.49,7644.0,148.5346,148.5959,148.4995,148.5696,7644.0
2019-06-21 13:45:00,169.51,169.57,169.45,169.5,11860.0,148.5872,148.6398,148.5346,148.5784,11860.0
2019-06-21 13:50:00,169.52,169.54,169.43,169.46,8948.0,148.5959,148.6135,148.5171,148.5434,8948.0
2019-06-21 13:55:00,169.46,169.5,169.42,169.47,10325.0,148.5434,148.5784,148.5083,148.5521,10325.0
2019-06-21 14:00:00,169.5,169.51,169.35,169.38,14397.0,148.5784,148.5872,148.4469,148.4732,14397.0
2019-06-21 14:05:00,169.38,169.44,169.34,169.44,14123.0,148.4732,148.5258,148.4382,148.5258,14123.0
2019-06-21 14:10:00,169.45,169.47,169.32,169.4,15519.0,148.5346,148.5521,148.4206,148.4908,15519.0
2019-06-21 14:15:00,169.41,169.49,169.33,169.49,10649.0,148.4995,148.5696,148.4294,148.5696,10649.0
2019-06-21 14:20:00,169.49,169.59,169.45,169.47,15965.0,148.5696,148.6573,148.5346,148.5521,15965.0
2019-06-21 14:25:00,169.47,169.65,169.45,169.62,17149.0,148.5521,148.7099,148.5346,148.6836,17149.0
2019-06-21 14:30:00,169.58,169.76,169.55,169.74,18079.0,148.6485,148.8063,148.6222,148.7888,18079.0
2019-06-21 14:35:00,169.72,169.72,169.55,169.6,17016.0,148.7713,148.7713,148.6222,148.6661,17016.0
2019-06-21 14:40:00,169.63,169.66,169.42,169.42,11882.0,148.6924,148.7187,148.5083,148.5083,11882.0
2019-06-21 14:45:00,169.42,169.55,169.3,169.55,27640.0,148.5083,148.6222,148.4031,148.6222,27640.0
2019-06-21 14:50:00,169.55,169.62,169.43,169.49,22198.0,148.6222,148.6836,148.5171,148.5696,22198.0
2019-06-21 14:55:00,169.51,169.52,169.38,169.39,31217.0,148.5872,148.5959,148.4732,148.482,31217.0
2019-06-21 15:00:00,169.39,169.54,169.39,169.48,25806.0,148.482,148.6135,148.482,148.5609,25806.0
2019-06-21 15:05:00,169.49,169.64,169.45,169.56,24530.0,148.5696,148.7011,148.5346,148.631,24530.0
2019-06-21 15:10:00,169.59,169.72,169.55,169.69,30597.0,148.6573,148.7713,148.6222,148.745,30597.0
2019-06-21 15:15:00,169.68,169.69,169.53,169.66,26148.0,148.7362,148.745,148.6047,148.7187,26148.0
2019-06-21 15:20:00,169.65,169.67,169.58,169.59,18219.0,148.7099,148.7274,148.6485,148.6573,18219.0
2019-06-21 15:25:00,169.6,169.68,169.55,169.6,29726.0,148.6661,148.7362,148.6222,148.6661,29726.0
2019-06-21 15:30:00,169.58,169.66,169.45,169.47,44436.0,148.6485,148.7187,148.5346,148.5521,44436.0
2019-06-21 15:35:00,169.47,169.64,169.47,169.63,40231.0,148.5521,148.7011,148.5521,148.6924,40231.0
2019-06-21 15:40:00,169.63,169.7,169.56,169.66,61154.0,148.6924,148.7537,148.631,148.7187,61154.0
2019-06-21 15:45:00,169.67,169.75,169.34,169.37,55042.0,148.7274,148.7976,148.4382,148.4645,55042.0
2019-06-21 15:50:00,169.37,169.41,168.89,168.91,76654.0,148.4645,148.4995,148.0437,148.0612,76654.0
2019-06-21 15:55:00,168.88,169.18,168.78,168.89,165378.0,148.0349,148.2979,147.9473,148.0437,165378.0
2019-06-24 09:30:00,168.97,169.12,167.59,167.6,47153.0,148.1138,148.2453,146.9042,146.9129,47153.0
2019-06-24 09:35:00,167.65,167.92,167.17,167.9,28242.0,146.9568,147.1934,146.536,147.1759,28242.0
2019-06-24 09:40:00,167.88,168.63,167.88,168.63,15684.0,147.1584,147.8158,147.1584,147.8158,15684.0
2019-06-24 09:45:00,168.52,169.24,168.51,168.66,16448.0,147.7194,148.3505,147.7106,147.8421,16448.0
2019-06-24 09:50:00,168.69,168.89,168.6,168.6,13080.0,147.8684,148.0437,147.7895,147.7895,13080.0
2019-06-24 09:55:00,168.59,168.83,167.98,168.03,12026.0,147.7807,147.9911,147.246,147.2899,12026.0
2019-06-24 10:00:00,168.02,168.53,168.01,168.48,17876.0,147.2811,147.7281,147.2723,147.6843,17876.0
2019-06-24 10:05:00,168.53,168.83,168.53,168.7,11046.0,147.7281,147.9911,147.7281,147.8772,11046.0
2019-06-24 10:10:00,168.74,168.85,168.49,168.73,12948.0,147.9122,148.0086,147.6931,147.9035,12948.0
2019-06-24 10:15:00,168.72,168.74,168.55,168.66,7055.0,147.8947,147.9122,147.7457,147.8421,7055.0
2019-06-24 10:20:00,168.62,168.7,168.42,168.62,9555.0,147.807,147.8772,147.6317,147.807,9555.0
2019-06-24 10:25:00,168.61,168.66,168.47,168.59,14146.0,147.7983,147.8421,147.6755,147.7807,14146.0
2019-06-24 10:30:00,168.6,168.6,168.42,168.5,8846.0,147.7895,147.7895,147.6317,147.7018,8846.0
2019-06-24 10:35:00,168.52,168.56,168.42,168.48,13082.0,147.7194,147.7544,147.6317,147.6843,13082.0
2019-06-24 10:40:00,168.44,168.51,168.35,168.42,8849.0,147.6493,147.7106,147.5704,147.6317,8849.0
2019-06-24 10:45:00,168.45,168.49,168.27,168.43,16918.0,147.658,147.6931,147.5002,147.6405,16918.0
2019-06-24 10:50:00,168.45,168.46,168.26,168.36,7466.0,147.658,147.6668,147.4915,147.5791,7466.0
2019-06-24 10:55:00,168.34,168.44,168.2,168.43,7320.0,147.5616,147.6493,147.4389,147.6405,7320.0
2019-06-24 11:00:00,168.42,168.45,168.34,168.41,21138.0,147.6317,147.658,147.5616,147.623,21138.0
2019-06-24 11:05:00,168.42,168.46,168.29,168.32,14666.0,147.6317,147.6668,147.5178,147.5441,14666.0
2019-06-24 11:10:00,168.34,168.43,168.17,168.28,17557.0,147.5616,147.6405,147.4126,147.509,17557.0
2019-06-24 11:15:00,168.27,168.28,168.05,168.05,10869.0,147.5002,147.509,147.3074,147.3074,10869.0
2019-06-24 11:20:00,168.03,168.09,167.98,168.09,8053.0,147.2899,147.3425,147.246,147.3425,8053.0
2019-06-24 11:25:00,168.08,168.42,168.05,168.42,19370.0,147.3337,147.6317,147.3074,147.6317,19370.0
2019-06-24 11:30:00,168.4,168.52,168.37,168.45,10431.0,147.6142,147.7194,147.5879,147.658,10431.0
2019-06-24 11:35:00,168.45,168.56,168.35,168.53,7973.0,147.658,147.7544,147.5704,147.7281,7973.0
2019-06-24 11:40:00,168.55,168.61,168.37,168.39,10035.0,147.7457,147.7983,147.5879,147.6054,10035.0
2019-06-24 11:45:00,168.42,168.47,168.32,168.47,11575.0,147.6317,147.6755,147.5441,147.6755,11575.0
2019-06-24 11:50:00,168.43,168.63,168.39,168.4,12615.0,147.6405,147.8158,147.6054,147.6142,12615.0
2019-06-24 11:55:00,168.39,168.45,168.34,168.39,4563.0,147.6054,147.658,147.5616,147.6054,4563.0
2019-06-24 12:00:00,168.4,168.54,168.4,168.46,10341.0,147.6142,147.7369,147.6142,147.6668,10341.0
2019-06-24 12:05:00,168.42,168.42,168.29,168.37,8156.0,147.6317,147.6317,147.5178,147.5879,8156.0
2019-06-24 12:10:00,168.34,168.36,168.28,168.36,8704.0,147.5616,147.5791,147.509,147.5791,8704.0
2019-06-24 12:15:00,168.37,168.45,168.34,168.42,8942.0,147.5879,147.658,147.5616,147.6317,8942.0
2019-06-24 12:20:00,168.42,168.43,168.33,168.33,6125.0,147.6317,147.6405,147.5528,147.5528,6125.0
2019-06-24 12:25:00,168.3,168.31,168.14,168.14,8801.0,147.5265,147.5353,147.3863,147.3863,8801.0
2019-06-24 12:30:00,168.13,168.19,168.08,168.09,11523.0,147.3775,147.4301,147.3337,147.3425,11523.0
2019-06-24 12:35:00,168.09,168.28,168.08,168.19,6326.0,147.3425,147.509,147.3337,147.4301,6326.0
2019-06-24 12:40:00,168.14,168.23,168.09,168.13,13011.0,147.3863,147.4652,147.3425,147.3775,13011.0
2019-06-24 12:45:00,168.14,168.15,167.99,168.06,4205.0,147.3863,147.395,147.2548,147.3162,4205.0
2019-06-24 12:50:00,168.06,168.18,168.04,168.1,10714.0,147.3162,147.4213,147.2986,147.3512,10714.0
2019-06-24 12:55:00,168.11,168.27,168.07,168.25,20200.0,147.36,147.5002,147.3249,147.4827,20200.0
2019-06-24 13:00:00,168.25,168.41,168.24,168.31,9989.0,147.4827,147.623,147.4739,147.5353,9989.0
2019-06-24 13:05:00,168.33,168.33,168.26,168.31,6005.0,147.5528,147.5528,147.4915,147.5353,6005.0
2019-06-24 13:10:00,168.33,168.41,168.32,168.39,19652.0,147.5528,147.623,147.5441,147.6054,19652.0
2019-06-24 13:15:00,168.4,168.49,168.4,168.43,6238.0,147.6142,147.6931,147.6142,147.6405,6238.0
2019-06-24 13:20:00,168.41,168.57,168.38,168.48,10623.0,147.623,147.7632,147.5967,147.6843,10623.0
2019-06-24 13:25:00,168.46,168.49,168.35,168.4,4848.0,147.6668,147.6931,147.5704,147.6142,4848.0
2019-06-24 13:30:00,168.42,168.46,168.38,168.42,7359.0,147.6317,147.6668,147.5967,147.6317,7359.0
2019-06-24 13:35:00,168.43,168.47,168.39,168.45,13188.0,147.6405,147.6755,147.6054,147.658,13188.0
2019-06-24 13:40:00,168.46,168.59,168.44,168.45,28417.0,147.6668,147.7807,147.6493,147.658,28417.0
2019-06-24 13:45:00,168.44,168.47,168.32,168.32,13357.0,147.6493,147.6755,147.5441,147.5441,13357.0
2019-06-24 13:50:00,168.32,168.32,168.05,168.08,12200.0,147.5441,147.5441,147.3074,147.3337,12200.0
2019-06-24 13:55:00,168.08,168.19,168.0,168.14,11672.0,147.3337,147.4301,147.2636,147.3863,11672.0
2019-06-24 14:00:00,168.15,168.23,168.13,168.22,18536.0,147.395,147.4652,147.3775,147.4564,18536.0
2019-06-24 14:05:00,168.2,168.28,168.19,168.25,15015.0,147.4389,147.509,147.4301,147.4827,15015.0
2019-06-24 14:10:00,168.24,168.34,168.21,168.21,30670.0,147.4739,147.5616,147.4476,147.4476,30670.0
2019-06-24 14:15:00,168.18,168.2,168.13,168.15,11612.0,147.4213,147.4389,147.3775,147.395,11612.0
2019-06-24 14:20:00,168.14,168.14,168.02,168.09,11369.0,147.3863,147.3863,147.2811,147.3425,11369.0
2019-06-24 14:25:00,168.08,168.14,168.0,168.14,6015.0,147.3337,147.3863,147.2636,147.3863,6015.0
2019-06-24 14:30:00,168.14,168.21,168.11,168.18,10663.0,147.3863,147.4476,147.36,147.4213,10663.0
2019-06-24 14:35:00,168.2,168.3,168.17,168.18,10788.0,147.4389,147.5265,147.4126,147.4213,10788.0
2019-06-24 14:40:00,168.17,168.2,168.08,168.11,15889.0,147.4126,147.4389,147.3337,147.36,15889.0
2019-06-24 14:45:00,168.11,168.18,168.08,168.15,12089.0,147.36,147.4213,147.3337,147.395,12089.0
2019-06-24 14:50:00,168.15,168.22,168.15,168.16,9905.0,147.395,147.4564,147.395,147.4038,9905.0
2019-06-24 14:55:00,168.15,168.2,168.01,168.03,16392.0,147.395,147.4389,147.2723,147.2899,16392.0
2019-06-24 15:00:00,168.03,168.06,167.87,167.91,17565.0,147.2899,147.3162,147.1496,147.1847,17565.0
2019-06-24 15:05:00,167.92,168.07,167.91,167.97,30128.0,147.1934,147.3249,147.1847,147.2373,30128.0
2019-06-24 15:10:00,167.98,168.04,167.91,167.94,27629.0,147.246,147.2986,147.1847,147.211,27629.0
2019-06-24 15:15:00,167.91,167.92,167.61,167.68,24693.0,147.1847,147.1934,146.9217,146.9831,24693.0
2019-06-24 15:20:00,167.68,167.78,167.65,167.76,31443.0,146.9831,147.0707,146.9568,147.0532,31443.0
2019-06-24 15:25:00,167.76,167.77,167.56,167.66,33243.0,147.0532,147.062,146.8779,146.9655,33243.0
2019-06-24 15:30:00,167.67,167.72,167.47,167.47,39013.0,146.9743,147.0181,146.799,146.799,39013.0
2019-06-24 15:35:00,167.44,167.47,167.21,167.24,40583.0,146.7727,146.799,146.5711,146.5974,40583.0
2019-06-24 15:40:00,167.26,167.27,167.01,167.19,50157.0,146.6149,146.6237,146.3958,146.5535,50157.0
2019-06-24 15:45:00,167.19,167.25,167.04,167.06,52751.0,146.5535,146.6061,146.4221,146.4396,52751.0
2019-06-24 15:50:00,167.05,167.19,166.9,167.09,52341.0,146.4308,146.5535,146.2993,146.4659,52341.0
2019-06-24 15:55:00,167.11,167.41,166.95,167.25,139405.0,146.4834,146.7464,146.3432,146.6061,139405.0
2019-06-25 09:30:00,167.27,167.76,166.6,167.15,40771.0,146.6237,147.0532,146.0364,146.5185,40771.0
2019-06-25 09:35:00,167.01,167.05,166.37,166.45,10403.0,146.3958,146.4308,145.8348,145.9049,10403.0
2019-06-25 09:40:00,166.44,167.0,166.35,166.42,20226.0,145.8961,146.387,145.8172,145.8786,20226.0
2019-06-25 09:45:00,166.43,166.46,165.59,165.59,12788.0,145.8873,145.9136,145.151,145.151,12788.0
2019-06-25 09:50:00,165.59,166.09,165.59,166.02,10329.0,145.151,145.5893,145.151,145.528,10329.0
2019-06-25 09:55:00,166.02,166.02,165.65,165.8,16782.0,145.528,145.528,145.2036,145.3351,16782.0
2019-06-25 10:00:00,165.86,165.87,165.44,165.44,19350.0,145.3877,145.3965,145.0195,145.0195,19350.0
2019-06-25 10:05:00,165.41,165.51,165.08,165.33,53200.0,144.9932,145.0809,144.704,144.9231,53200.0
2019-06-25 10:10:00,165.35,165.39,165.07,165.27,25465.0,144.9407,144.9757,144.6952,144.8705,25465.0
2019-06-25 10:15:00,165.23,165.23,164.4,164.46,29444.0,144.8355,144.8355,144.1079,144.1605,29444.0
2019-06-25 10:20:00,164.39,164.57,163.95,164.47,54198.0,144.0991,144.2569,143.7135,144.1693,54198.0
2019-06-25 10:25:00,164.43,165.14,164.42,165.05,72703.0,144.1342,144.7566,144.1254,144.6777,72703.0
2019-06-25 10:30:00,165.05,165.48,165.05,165.19,25044.0,144.6777,145.0546,144.6777,144.8004,25044.0
2019-06-25 10:35:00,165.11,165.32,165.07,165.25,19875.0,144.7303,144.9144,144.6952,144.853,19875.0
2019-06-25 10:40:00,165.28,165.4,165.17,165.33,30773.0,144.8793,144.9845,144.7829,144.9231,30773.0
2019-06-25 10:45:00,165.38,165.54,165.05,165.1,33541.0,144.967,145.1072,144.6777,144.7215,33541.0
2019-06-25 10:50:00,165.1,165.4,164.95,165.0,31475.0,144.7215,144.9845,144.59,144.6339,31475.0
2019-06-25 10:55:00,165.03,165.29,165.03,165.28,13610.0,144.6602,144.8881,144.6602,144.8793,13610.0
2019-06-25 11:00:00,165.3,165.41,165.17,165.26,17549.0,144.8968,144.9932,144.7829,144.8618,17549.0
2019-06-25 11:05:00,165.27,165.27,165.11,165.13,19717.0,144.8705,144.8705,144.7303,144.7478,19717.0
2019-06-25 11:10:00,165.19,165.38,165.15,165.27,10139.0,144.8004,144.967,144.7653,144.8705,10139.0
2019-06-25 11:15:00,165.32,165.7,165.28,165.7,24443.0,144.9144,145.2475,144.8793,145.2475,24443.0
2019-06-25 11:20:00,165.68,166.27,165.66,166.02,50358.0,145.2299,145.7471,145.2124,145.528,50358.0
2019-06-25 11:25:00,166.04,166.31,166.0,166.09,14160.0,145.5455,145.7822,145.5104,145.5893,14160.0
2019-06-25 11:30:00,166.1,166.12,165.83,165.86,9282.0,145.5981,145.6156,145.3614,145.3877,9282.0
2019-06-25 11:35:00,165.82,165.86,165.63,165.65,10314.0,145.3526,145.3877,145.1861,145.2036,10314.0
2019-06-25 11:40:00,165.71,165.74,165.62,165.73,9819.0,145.2562,145.2825,145.1773,145.2737,9819.0
2019-06-25 11:45:00,165.73,165.75,165.58,165.63,8630.0,145.2737,145.2913,145.1423,145.1861,8630.0
2019-06-25 11:50:00,165.61,165.8,165.51,165.8,6366.0,145.1686,145.3351,145.0809,145.3351,6366.0
2019-06-25 11:55:00,165.81,165.89,165.76,165.81,7159.0,145.3439,145.414,145.3,145.3439,7159.0
2019-06-25 12:00:00,165.78,165.84,165.76,165.82,5338.0,145.3176,145.3702,145.3,145.3526,5338.0
2019-06-25 12:05:00,165.84,166.17,165.83,166.0,11251.0,145.3702,145.6594,145.3614,145.5104,11251.0
2019-06-25 12:10:00,165.97,166.25,165.97,166.2,8614.0,145.4841,145.7296,145.4841,145.6857,8614.0
2019-06-25 12:15:00,166.15,166.15,166.01,166.09,25193.0,145.6419,145.6419,145.5192,145.5893,25193.0
2019-06-25 12:20:00,166.12,166.14,165.95,165.98,7070.0,145.6156,145.6331,145.4666,145.4929,7070.0
2019-06-25 12:25:00,165.98,166.11,165.96,165.97,10641.0,145.4929,145.6068,145.4754,145.4841,10641.0
2019-06-25 12:30:00,165.96,166.11,165.92,165.98,5869.0,145.4754,145.6068,145.4403,145.4929,5869.0
2019-06-25 12:35:00,165.99,166.05,165.65,166.0,33441.0,145.5017,145.5543,145.2036,145.5104,33441.0
2019-06-25 12:40:00,166.0,166.11,165.83,166.11,11976.0,145.5104,145.6068,145.3614,145.6068,11976.0
2019-06-25 12:45:00,166.05,166.28,165.99,166.23,10890.0,145.5543,145.7559,145.5017,145.712,10890.0
2019-06-25 12:50:00,166.29,166.36,166.22,166.34,7516.0,145.7646,145.826,145.7033,145.8085,7516.0
2019-06-25 12:55:00,166.34,166.34,166.1,166.1,13489.0,145.8085,145.8085,145.5981,145.5981,13489.0
2019-06-25 13:00:00,166.08,166.08,165.69,165.93,11440.0,145.5805,145.5805,145.2387,145.4491,11440.0
2019-06-25 13:05:00,165.87,165.96,165.69,165.96,10046.0,145.3965,145.4754,145.2387,145.4754,10046.0
2019-06-25 13:10:00,165.94,166.04,165.91,165.96,7974.0,145.4578,145.5455,145.4315,145.4754,7974.0
2019-06-25 13:15:00,165.99,166.06,165.92,166.06,8870.0,145.5017,145.563,145.4403,145.563,8870.0
2019-06-25 13:20:00,166.09,166.25,166.06,166.21,7482.0,145.5893,145.7296,145.563,145.6945,7482.0
2019-06-25 13:25:00,166.22,166.42,166.16,166.36,9323.0,145.7033,145.8786,145.6507,145.826,9323.0
2019-06-25 13:30:00,166.36,166.38,166.22,166.38,20338.0,145.826,145.8435,145.7033,145.8435,20338.0
2019-06-25 13:35:00,166.38,166.57,166.27,166.53,29773.0,145.8435,146.0101,145.7471,145.975,29773.0
2019-06-25 13:40:00,166.54,166.56,166.23,166.25,14433.0,145.9838,146.0013,145.712,145.7296,14433.0
2019-06-25 13:45:00,166.22,166.43,166.21,166.32,9478.0,145.7033,145.8873,145.6945,145.7909,9478.0
2019-06-25 13:50:00,166.29,166.36,166.2,166.27,7788.0,145.7646,145.826,145.6857,145.7471,7788.0
2019-06-25 13:55:00,166.25,166.31,166.13,166.2,6640.0,145.7296,145.7822,145.6244,145.6857,6640.0
2019-06-25 14:00:00,166.17,166.39,166.17,166.29,16483.0,145.6594,145.8523,145.6594,145.7646,16483.0
2019-06-25 14:05:00,166.29,166.47,166.25,166.47,10545.0,145.7646,145.9224,145.7296,145.9224,10545.0
2019-06-25 14:10:00,166.43,166.49,166.37,166.47,5185.0,145.8873,145.9399,145.8348,145.9224,5185.0
2019-06-25 14:15:00,166.47,166.49,166.23,166.41,13956.0,145.9224,145.9399,145.712,145.8698,13956.0
2019-06-25 14:20:00,166.4,166.42,165.95,165.95,18170.0,145.8611,145.8786,145.4666,145.4666,18170.0
2019-06-25 14:25:00,165.95,166.0,165.78,165.82,18365.0,145.4666,145.5104,145.3176,145.3526,18365.0
2019-06-25 14:30:00,165.83,165.83,165.58,165.82,37978.0,145.3614,145.3614,145.1423,145.3526,37978.0
2019-06-25 14:35:00,165.82,166.06,165.63,165.93,35207.0,145.3526,145.563,145.1861,145.4491,35207.0
2019-06-25 14:40:00,165.93,166.21,165.93,166.12,10139.0,145.4491,145.6945,145.4491,145.6156,10139.0
2019-06-25 14:45:00,166.13,166.43,166.12,166.43,9945.0,145.6244,145.8873,145.6156,145.8873,9945.0
2019-06-25 14:50:00,166.45,166.47,166.28,166.35,8302.0,145.9049,145.9224,145.7559,145.8172,8302.0
2019-06-25 14:55:00,166.39,166.7,166.37,166.66,16579.0,145.8523,146.124,145.8348,146.089,16579.0
2019-06-25 15:00:00,166.67,166.8,166.64,166.8,23022.0,146.0977,146.2117,146.0714,146.2117,23022.0
2019-06-25 15:05:00,166.79,166.95,166.74,166.93,28426.0,146.2029,146.3432,146.1591,146.3256,28426.0
2019-06-25 15:10:00,166.94,166.98,166.5,166.51,15305.0,146.3344,146.3695,145.9487,145.9575,15305.0
2019-06-25 15:15:00,166.5,166.59,166.44,166.5,8715.0,145.9487,146.0276,145.8961,145.9487,8715.0
2019-06-25 15:20:00,166.5,166.78,166.44,166.61,15316.0,145.9487,146.1941,145.8961,146.0451,15316.0
2019-06-25 15:25:00,166.63,166.75,166.56,166.62,14824.0,146.0627,146.1679,146.0013,146.0539,14824.0
2019-06-25 15:30:00,166.57,166.61,166.18,166.25,16711.0,146.0101,146.0451,145.6682,145.7296,16711.0
2019-06-25 15:35:00,166.28,166.44,166.25,166.36,15643.0,145.7559,145.8961,145.7296,145.826,15643.0
2019-06-25 15:40:00,166.34,166.41,166.12,166.13,13870.0,145.8085,145.8698,145.6156,145.6244,13870.0
2019-06-25 15:45:00,166.09,166.43,166.01,166.23,33900.0,145.5893,145.8873,145.5192,145.712,33900.0
2019-06-25 15:50:00,166.19,166.46,166.14,166.46,32013.0,145.677,145.9136,145.6331,145.9136,32013.0
2019-06-25 15:55:00,166.41,166.57,166.29,166.37,72540.0,145.8698,146.0101,145.7646,145.8348,72540.0
2019-06-26 09:30:00,166.75,167.04,166.64,166.96,44927.0,146.1679,146.4221,146.0714,146.3519,44927.0
2019-06-26 09:35:00,166.94,167.22,166.82,167.18,8973.0,146.3344,146.5798,146.2292,146.5448,8973.0
2019-06-26 09:40:00,167.15,167.15,166.67,166.67,11781.0,146.5185,146.5185,146.0977,146.0977,11781.0
2019-06-26 09:45:00,166.69,166.84,166.59,166.79,11085.0,146.1153,146.2467,146.0276,146.2029,11085.0
2019-06-26 09:50:00,166.79,166.8,166.57,166.66,10709.0,146.2029,146.2117,146.0101,146.089,10709.0
2019-06-26 09:55:00,166.65,167.12,166.5,166.96,37420.0,146.0802,146.4922,145.9487,146.3519,37420.0
2019-06-26 10:00:00,166.99,167.01,166.68,166.78,45429.0,146.3782,146.3958,146.1065,146.1941,45429.0
2019-06-26 10:05:00,166.75,166.8,166.71,166.74,16952.0,146.1679,146.2117,146.1328,146.1591,16952.0
2019-06-26 10:10:00,166.76,166.81,166.37,166.5,19706.0,146.1766,146.2204,145.8348,145.9487,19706.0
2019-06-26 10:15:00,166.5,166.52,166.2,166.32,12966.0,145.9487,145.9662,145.6857,145.7909,12966.0
2019-06-26 10:20:00,166.36,166.4,166.0,166.0,10673.0,145.826,145.8611,145.5104,145.5104,10673.0
2019-06-26 10:25:00,166.03,166.31,166.03,166.23,9318.0,145.5367,145.7822,145.5367,145.712,9318.0
2019-06-26 10:30:00,166.28,166.46,166.28,166.37,9249.0,145.7559,145.9136,145.7559,145.8348,9249.0
2019-06-26 10:35:00,166.37,166.46,166.07,166.08,12663.0,145.8348,145.9136,145.5718,145.5805,12663.0
2019-06-26 10:40:00,166.08,166.29,166.08,166.24,11667.0,145.5805,145.7646,145.5805,145.7208,11667.0
2019-06-26 10:45:00,166.21,166.39,166.2,166.34,10991.0,145.6945,145.8523,145.6857,145.8085,10991.0
2019-06-26 10:50:00,166.4,166.4,166.21,166.24,4930.0,145.8611,145.8611,145.6945,145.7208,4930.0
2019-06-26 10:55:00,166.24,166.5,166.17,166.47,7518.0,145.7208,145.9487,145.6594,145.9224,7518.0
2019-06-26 11:00:00,166.48,166.58,166.45,166.48,19530.0,145.9312,146.0188,145.9049,145.9312,19530.0
2019-06-26 11:05:00,166.45,166.45,166.24,166.25,11331.0,145.9049,145.9049,145.7208,145.7296,11331.0
2019-06-26 11:10:00,166.25,166.38,166.13,166.13,8015.0,145.7296,145.8435,145.6244,145.6244,8015.0
2019-06-26 11:15:00,166.18,166.19,165.92,165.94,7204.0,145.6682,145.677,145.4403,145.4578,7204.0
2019-06-26 11:20:00,165.98,166.1,165.92,165.99,14617.0,145.4929,145.5981,145.4403,145.5017,14617.0
2019-06-26 11:25:00,165.97,166.13,165.86,166.13,10843.0,145.4841,145.6244,145.3877,145.6244,10843.0
2019-06-26 11:30:00,166.1,166.1,165.72,165.85,11432.0,145.5981,145.5981,145.265,145.3789,11432.0
2019-06-26 11:35:00,165.86,165.9,165.74,165.9,7514.0,145.3877,145.4228,145.2825,145.4228,7514.0
2019-06-26 11:40:00,165.86,165.92,165.76,165.8,7840.0,145.3877,145.4403,145.3,145.3351,7840.0
2019-06-26 11:45:00,165.8,165.95,165.77,165.87,9171.0,145.3351,145.4666,145.3088,145.3965,9171.0
2019-06-26 11:50:00,165.88,165.91,165.58,165.64,13075.0,145.4052,145.4315,145.1423,145.1949,13075.0
2019-06-26 11:55:00,165.64,165.83,165.62,165.81,12745.0,145.1949,145.3614,145.1773,145.3439,12745.0
2019-06-26 12:00:00,165.81,165.89,165.78,165.8,7369.0,145.3439,145.414,145.3176,145.3351,7369.0
2019-06-26 12:05:00,165.81,165.85,165.72,165.82,11180.0,145.3439,145.3789,145.265,145.3526,11180.0
2019-06-26 12:10:00,165.83,165.84,165.73,165.74,7360.0,145.3614,145.3702,145.2737,145.2825,7360.0
2019-06-26 12:15:00,165.74,165.78,165.65,165.72,18960.0,145.2825,145.3176,145.2036,145.265,18960.0
2019-06-26 12:20:00,165.72,165.72,165.51,165.66,20577.0,145.265,145.265,145.0809,145.2124,20577.0
2019-06-26 12:25:00,165.68,165.8,165.58,165.64,30928.0,145.2299,145.3351,145.1423,145.1949,30928.0
2019-06-26 12:30:00,165.65,165.76,165.61,165.73,22178.0,145.2036,145.3,145.1686,145.2737,22178.0
2019-06-26 12:35:00,165.73,165.83,165.72,165.76,13131.0,145.2737,145.3614,145.265,145.3,13131.0
2019-06-26 12:40:00,165.75,165.85,165.69,165.84,15255.0,145.2913,145.3789,145.2387,145.3702,15255.0
2019-06-26 12:45:00,165.84,165.9,165.71,165.82,11023.0,145.3702,145.4228,145.2562,145.3526,11023.0
2019-06-26 12:50:00,165.84,166.04,165.73,166.04,13501.0,145.3702,145.5455,145.2737,145.5455,13501.0
2019-06-26 12:55:00,166.09,166.22,166.05,166.1,10823.0,145.5893,145.7033,145.5543,145.5981,10823.0
2019-06-26 13:00:00,166.08,166.14,165.96,166.11,15795.0,145.5805,145.6331,145.4754,145.6068,15795.0
2019-06-26 13:05:00,166.11,166.12,165.84,165.93,23978.0,145.6068,145.6156,145.3702,145.4491,23978.0
2019-06-26 13:10:00,165.9,165.91,165.78,165.9,19575.0,145.4228,145.4315,145.3176,145.4228,19575.0
2019-06-26 13:15:00,165.9,165.98,165.85,165.9,25714.0,145.4228,145.4929,145.3789,145.4228,25714.0
2019-06-26 13:20:00,165.93,166.17,165.92,166.17,9180.0,145.4491,145.6594,145.4403,145.6594,9180.0
2019-06-26 13:25:00,166.16,166.22,165.98,166.01,8458.0,145.6507,145.7033,145.4929,145.5192,8458.0
2019-06-26 13:30:00,166.03,166.03,165.89,165.9,8200.0,145.5367,145.5367,145.414,145.4228,8200.0
2019-06-26 13:35:00,165.92,166.02,165.85,165.93,9788.0,145.4403,145.528,145.3789,145.4491,9788.0
2019-06-26 13:40:00,165.95,165.95,165.83,165.9,5579.0,145.4666,145.4666,145.3614,145.4228,5579.0
2019-06-26 13:45:00,165.89,165.94,165.72,165.82,10358.0,145.414,145.4578,145.265,145.3526,10358.0
2019-06-26 13:50:00,165.84,165.95,165.81,165.95,5993.0,145.3702,145.4666,145.3439,145.4666,5993.0
2019-06-26 13:55:00,165.95,166.06,165.92,165.97,14147.0,145.4666,145.563,145.4403,145.4841,14147.0
2019-06-26 14:00:00,165.98,166.06,165.98,166.05,8439.0,145.4929,145.563,145.4929,145.5543,8439.0
2019-06-26 14:05:00,166.06,166.14,166.05,166.14,13150.0,145.563,145.6331,145.5543,145.6331,13150.0
2019-06-26 14:10:00,166.11,166.18,166.06,166.13,25686.0,145.6068,145.6682,145.563,145.6244,25686.0
2019-06-26 14:15:00,166.15,166.18,166.1,166.13,15767.0,145.6419,145.6682,145.5981,145.6244,15767.0
2019-06-26 14:20:00,166.15,166.18,166.0,166.03,17011.0,145.6419,145.6682,145.5104,145.5367,17011.0
2019-06-26 14:25:00,166.04,166.09,165.92,166.06,16906.0,145.5455,145.5893,145.4403,145.563,16906.0
2019-06-26 14:30:00,166.06,166.06,165.8,165.8,17339.0,145.563,145.563,145.3351,145.3351,17339.0
2019-06-26 14:35:00,165.8,165.87,165.71,165.75,17167.0,145.3351,145.3965,145.2562,145.2913,17167.0
2019-06-26 14:40:00,165.74,165.81,165.63,165.81,13786.0,145.2825,145.3439,145.1861,145.3439,13786.0
2019-06-26 14:45:00,165.83,165.96,165.8,165.96,16926.0,145.3614,145.4754,145.3351,145.4754,16926.0
2019-06-26 14:50:00,165.95,165.99,165.76,165.8,20307.0,145.4666,145.5017,145.3,145.3351,20307.0
2019-06-26 14:55:00,165.82,166.13,165.82,166.09,15988.0,145.3526,145.6244,145.3526,145.5893,15988.0
2019-06-26 15:00:00,166.11,166.11,165.98,166.08,15607.0,145.6068,145.6068,145.4929,145.5805,15607.0
2019-06-26 15:05:00,166.07,166.07,165.79,165.83,18875.0,145.5718,145.5718,145.3263,145.3614,18875.0
2019-06-26 15:10:00,165.83,165.83,165.67,165.76,27808.0,145.3614,145.3614,145.2212,145.3,27808.0
2019-06-26 15:15:00,165.75,165.9,165.72,165.81,28208.0,145.2913,145.4228,145.265,145.3439,28208.0
2019-06-26 15:20:00,165.81,166.08,165.8,166.08,19213.0,145.3439,145.5805,145.3351,145.5805,19213.0
2019-06-26 15:25:00,166.07,166.21,166.03,166.1,25856.0,145.5718,145.6945,145.5367,145.5981,25856.0
2019-06-26 15:30:00,166.09,166.21,165.96,166.0,55797.0,145.5893,145.6945,145.4754,145.5104,55797.0
2019-06-26 15:35:00,166.01,166.09,165.96,165.98,34945.0,145.5192,145.5893,145.4754,145.4929,34945.0
2019-06-26 15:40:00,166.0,166.21,165.97,166.02,44282.0,145.5104,145.6945,145.4841,145.528,44282.0
2019-06-26 15:45:00,166.01,166.06,165.91,166.03,51651.0,145.5192,145.563,145.4315,145.5367,51651.0
2019-06-26 15:50:00,166.01,166.06,165.95,165.95,64892.0,145.5192,145.563,145.4666,145.4666,64892.0
2019-06-26 15:55:00,165.96,166.07,165.81,165.85,118381.0,145.4754,145.5718,145.3439,145.3789,118381.0
2019-06-27 09:30:00,166.41,166.8,166.06,166.25,44380.0,145.8698,146.2117,145.563,145.7296,44380.0
2019-06-27 09:35:00,166.33,166.58,166.19,166.37,34904.0,145.7997,146.0188,145.677,145.8348,34904.0
2019-06-27 09:40:00,166.41,167.08,166.34,166.95,14090.0,145.8698,146.4571,145.8085,146.3432,14090.0
2019-06-27 09:45:00,167.14,167.4,166.94,167.14,57749.0,146.5097,146.7376,146.3344,146.5097,57749.0
2019-06-27 09:50:00,167.15,167.83,167.14,167.63,25333.0,146.5185,147.1145,146.5097,146.9392,25333.0
2019-06-27 09:55:00,167.74,167.78,167.08,167.08,18021.0,147.0357,147.0707,146.4571,146.4571,18021.0
2019-06-27 10:00:00,167.21,167.23,166.58,166.62,12157.0,146.5711,146.5886,146.0188,146.0539,12157.0
2019-06-27 10:05:00,166.62,166.69,166.39,166.39,9832.0,146.0539,146.1153,145.8523,145.8523,9832.0
2019-06-27 10:10:00,166.39,166.4,166.13,166.25,11909.0,145.8523,145.8611,145.6244,145.7296,11909.0
2019-06-27 10:15:00,166.21,166.61,166.21,166.56,17610.0,145.6945,146.0451,145.6945,146.0013,17610.0
2019-06-27 10:20:00,166.56,166.73,166.43,166.73,4426.0,146.0013,146.1503,145.8873,146.1503,4426.0
2019-06-27 10:25:00,166.71,166.92,166.68,166.83,5797.0,146.1328,146.3169,146.1065,146.238,5797.0
2019-06-27 10:30:00,166.85,167.13,166.8,166.8,11268.0,146.2555,146.5009,146.2117,146.2117,11268.0
2019-06-27 10:35:00,166.8,166.9,166.76,166.89,7102.0,146.2117,146.2993,146.1766,146.2906,7102.0
2019-06-27 10:40:00,166.85,166.9,166.74,166.8,7489.0,146.2555,146.2993,146.1591,146.2117,7489.0
2019-06-27 10:45:00,166.83,166.84,166.58,166.64,6151.0,146.238,146.2467,146.0188,146.0714,6151.0
2019-06-27 10:50:00,166.63,166.7,166.59,166.66,2541.0,146.0627,146.124,146.0276,146.089,2541.0
2019-06-27 10:55:00,166.64,166.8,166.56,166.75,13020.0,146.0714,146.2117,146.0013,146.1679,13020.0
2019-06-27 11:00:00,166.7,166.76,166.63,166.75,6646.0,146.124,146.1766,146.0627,146.1679,6646.0
2019-06-27 11:05:00,166.75,166.8,166.66,166.74,9075.0,146.1679,146.2117,146.089,146.1591,9075.0
2019-06-27 11:10:00,166.71,166.78,166.61,166.7,5125.0,146.1328,146.1941,146.0451,146.124,5125.0
2019-06-27 11:15:00,166.64,166.74,166.15,166.35,12865.0,146.0714,146.1591,145.6419,145.8172,12865.0
2019-06-27 11:20:00,166.39,166.48,166.16,166.31,13076.0,145.8523,145.9312,145.6507,145.7822,13076.0
2019-06-27 11:25:00,166.27,166.59,166.25,166.5,4445.0,145.7471,146.0276,145.7296,145.9487,4445.0
2019-06-27 11:30:00,166.5,166.51,166.32,166.41,6460.0,145.9487,145.9575,145.7909,145.8698,6460.0
2019-06-27 11:35:00,166.41,166.69,166.41,166.69,4720.0,145.8698,146.1153,145.8698,146.1153,4720.0
2019-06-27 11:40:00,166.75,166.89,166.72,166.88,11823.0,146.1679,146.2906,146.1416,146.2818,11823.0
2019-06-27 11:45:00,166.9,166.98,166.8,166.86,8050.0,146.2993,146.3695,146.2117,146.2643,8050.0
2019-06-27 11:50:00,166.86,166.9,166.51,166.51,31385.0,146.2643,146.2993,145.9575,145.9575,31385.0
2019-06-27 11:55:00,166.5,166.57,166.36,166.5,4920.0,145.9487,146.0101,145.826,145.9487,4920.0
2019-06-27 12:00:00,166.5,166.65,166.4,166.61,6893.0,145.9487,146.0802,145.8611,146.0451,6893.0
2019-06-27 12:05:00,166.64,166.8,166.64,166.71,10665.0,146.0714,146.2117,146.0714,146.1328,10665.0
2019-06-27 12:10:00,166.72,166.8,166.69,166.75,12037.0,146.1416,146.2117,146.1153,146.1679,12037.0
2019-06-27 12:15:00,166.75,166.8,166.68,166.75,13478.0,146.1679,146.2117,146.1065,146.1679,13478.0
2019-06-27 12:20:00,166.75,166.8,166.67,166.71,11167.0,146.1679,146.2117,146.0977,146.1328,11167.0
2019-06-27 12:25:00,166.75,166.77,166.67,166.73,7813.0,146.1679,146.1854,146.0977,146.1503,7813.0
2019-06-27 12:30:00,166.72,166.74,166.58,166.7,8670.0,146.1416,146.1591,146.0188,146.124,8670.0
2019-06-27 12:35:00,166.7,166.73,166.64,166.73,9024.0,146.124,146.1503,146.0714,146.1503,9024.0
2019-06-27 12:40:00,166.68,166.74,166.64,166.7,5544.0,146.1065,146.1591,146.0714,146.124,5544.0
2019-06-27 12:45:00,166.7,166.72,166.58,166.62,17521.0,146.124,146.1416,146.0188,146.0539,17521.0
2019-06-27 12:50:00,166.64,166.76,166.56,166.66,64304.0,146.0714,146.1766,146.0013,146.089,64304.0
2019-06-27 12:55:00,166.64,166.98,166.63,166.91,17978.0,146.0714,146.3695,146.0627,146.3081,17978.0
2019-06-27 13:00:00,166.9,166.96,166.79,166.89,9161.0,146.2993,146.3519,146.2029,146.2906,9161.0
2019-06-27 13:05:00,166.9,166.93,166.67,166.72,19474.0,146.2993,146.3256,146.0977,146.1416,19474.0
2019-06-27 13:10:00,166.67,166.81,166.6,166.67,17744.0,146.0977,146.2204,146.0364,146.0977,17744.0
2019-06-27 13:15:00,166.71,166.76,166.61,166.65,7449.0,146.1328,146.1766,146.0451,146.0802,7449.0
2019-06-27 13:20:00,166.62,166.94,166.62,166.94,47543.0,146.0539,146.3344,146.0539,146.3344,47543.0
2019-06-27 13:25:00,166.93,166.93,166.79,166.87,16494.0,146.3256,146.3256,146.2029,146.273,16494.0
2019-06-27 13:30:00,166.87,166.98,166.84,166.9,19692.0,146.273,146.3695,146.2467,146.2993,19692.0
2019-06-27 13:35:00,166.9,166.93,166.87,166.88,18087.0,146.2993,146.3256,146.273,146.2818,18087.0
2019-06-27 13:40:00,166.91,166.93,166.65,166.87,34791.0,146.3081,146.3256,146.0802,146.273,34791.0
2019-06-27 13:45:00,166.92,166.93,166.8,166.82,76416.0,146.3169,146.3256,146.2117,146.2292,76416.0
2019-06-27 13:50:00,166.81,166.87,166.68,166.68,7029.0,146.2204,146.273,146.1065,146.1065,7029.0
2019-06-27 13:55:00,166.71,166.75,166.62,166.63,8754.0,146.1328,146.1679,146.0539,146.0627,8754.0
2019-06-27 14:00:00,166.61,166.74,166.54,166.57,8781.0,146.0451,146.1591,145.9838,146.0101,8781.0
2019-06-27 14:05:00,166.59,166.74,166.59,166.7,8614.0,146.0276,146.1591,146.0276,146.124,8614.0
2019-06-27 14:10:00,166.7,166.75,166.68,166.68,11119.0,146.124,146.1679,146.1065,146.1065,11119.0
2019-06-27 14:15:00,166.7,166.75,166.68,166.68,7204.0,146.124,146.1679,146.1065,146.1065,7204.0
2019-06-27 14:20:00,166.68,166.75,166.67,166.75,24148.0,146.1065,146.1679,146.0977,146.1679,24148.0
2019-06-27 14:25:00,166.75,166.8,166.71,166.8,12022.0,146.1679,146.2117,146.1328,146.2117,12022.0
2019-06-27 14:30:00,166.78,166.86,166.76,166.84,35423.0,146.1941,146.2643,146.1766,146.2467,35423.0
2019-06-27 14:35:00,166.83,166.87,166.73,166.78,12183.0,146.238,146.273,146.1503,146.1941,12183.0
2019-06-27 14:40:00,166.78,166.8,166.69,166.73,17317.0,146.1941,146.2117,146.1153,146.1503,17317.0
2019-06-27 14:45:00,166.75,166.75,166.66,166.69,15465.0,146.1679,146.1679,146.089,146.1153,15465.0
2019-06-27 14:50:00,166.69,166.72,166.63,166.71,14718.0,146.1153,146.1416,146.0627,146.1328,14718.0
2019-06-27 14:55:00,166.7,166.73,166.47,166.47,9894.0,146.124,146.1503,145.9224,145.9224,9894.0
2019-06-27 15:00:00,166.47,166.62,166.44,166.62,17132.0,145.9224,146.0539,145.8961,146.0539,17132.0
2019-06-27 15:05:00,166.6,166.6,166.4,166.46,10740.0,146.0364,146.0364,145.8611,145.9136,10740.0
2019-06-27 15:10:00,166.46,166.54,166.42,166.5,10768.0,145.9136,145.9838,145.8786,145.9487,10768.0
2019-06-27 15:15:00,166.49,166.53,166.43,166.53,14029.0,145.9399,145.975,145.8873,145.975,14029.0
2019-06-27 15:20:00,166.53,166.54,166.47,166.49,9064.0,145.975,145.9838,145.9224,145.9399,9064.0
2019-06-27 15:25:00,166.49,166.53,166.44,166.49,25546.0,145.9399,145.975,145.8961,145.9399,25546.0
2019-06-27 15:30:00,166.48,166.49,166.18,166.31,51143.0,145.9312,145.9399,145.6682,145.7822,51143.0
2019-06-27 15:35:00,166.33,166.4,166.23,166.38,27920.0,145.7997,145.8611,145.712,145.8435,27920.0
2019-06-27 15:40:00,166.39,166.49,166.34,166.45,23281.0,145.8523,145.9399,145.8085,145.9049,23281.0
2019-06-27 15:45:00,166.45,166.49,166.27,166.28,38452.0,145.9049,145.9399,145.7471,145.7559,38452.0
2019-06-27 15:50:00,166.29,166.48,166.28,166.33,59258.0,145.7646,145.9312,145.7559,145.7997,59258.0
2019-06-27 15:55:00,166.34,166.51,166.0,166.03,187551.0,145.8085,145.9575,145.5104,145.5367,187551.0
2019-06-28 09:30:00,166.66,167.68,166.54,167.27,43254.0,146.089,146.9831,145.9838,146.6237,43254.0
2019-06-28 09:35:00,167.18,167.9,167.17,167.72,9788.0,146.5448,147.1759,146.536,147.0181,9788.0
2019-06-28 09:40:00,167.66,168.11,167.61,168.1,16682.0,146.9655,147.36,146.9217,147.3512,16682.0
2019-06-28 09:45:00,168.09,168.09,167.72,167.82,15008.0,147.3425,147.3425,147.0181,147.1058,15008.0
2019-06-28 09:50:00,167.76,168.24,167.64,168.13,14323.0,147.0532,147.4739,146.948,147.3775,14323.0
2019-06-28 09:55:00,168.12,168.42,168.1,168.42,13615.0,147.3687,147.6317,147.3512,147.6317,13615.0
2019-06-28 10:00:00,168.41,168.5,168.22,168.35,38166.0,147.623,147.7018,147.4564,147.5704,38166.0
2019-06-28 10:05:00,168.34,169.05,168.33,168.91,27746.0,147.5616,148.184,147.5528,148.0612,27746.0
2019-06-28 10:10:00,168.87,169.06,168.64,168.96,52996.0,148.0262,148.1927,147.8246,148.1051,52996.0
2019-06-28 10:15:00,168.99,169.26,168.87,169.12,42615.0,148.1314,148.368,148.0262,148.2453,42615.0
2019-06-28 10:20:00,169.11,169.13,168.71,168.96,16044.0,148.2366,148.2541,147.8859,148.1051,16044.0
2019-06-28 10:25:00,168.96,168.98,168.61,168.64,13883.0,148.1051,148.1226,147.7983,147.8246,13883.0
2019-06-28 10:30:00,168.66,168.68,168.42,168.52,24347.0,147.8421,147.8596,147.6317,147.7194,24347.0
2019-06-28 10:35:00,168.52,168.81,168.51,168.71,18839.0,147.7194,147.9736,147.7106,147.8859,18839.0
2019-06-28 10:40:00,168.68,168.95,168.54,168.95,12543.0,147.8596,148.0963,147.7369,148.0963,12543.0
2019-06-28 10:45:00,168.96,169.09,168.73,168.8,93372.0,148.1051,148.219,147.9035,147.9648,93372.0
2019-06-28 10:50:00,168.81,168.95,168.64,168.66,25301.0,147.9736,148.0963,147.8246,147.8421,25301.0
2019-06-28 10:55:00,168.64,168.7,168.43,168.55,13625.0,147.8246,147.8772,147.6405,147.7457,13625.0
2019-06-28 11:00:00,168.55,168.55,168.28,168.41,25725.0,147.7457,147.7457,147.509,147.623,25725.0
2019-06-28 11:05:00,168.4,168.43,168.31,168.31,11179.0,147.6142,147.6405,147.5353,147.5353,11179.0
2019-06-28 11:10:00,168.3,168.35,168.27,168.33,7907.0,147.5265,147.5704,147.5002,147.5528,7907.0
2019-06-28 11:15:00,168.37,168.39,168.22,168.32,9755.0,147.5879,147.6054,147.4564,147.5441,9755.0
2019-06-28 11:20:00,168.33,168.44,168.31,168.4,19110.0,147.5528,147.6493,147.5353,147.6142,19110.0
2019-06-28 11:25:00,168.43,168.6,168.4,168.43,30856.0,147.6405,147.7895,147.6142,147.6405,30856.0
2019-06-28 11:30:00,168.4,168.65,168.4,168.57,15445.0,147.6142,147.8333,147.6142,147.7632,15445.0
2019-06-28 11:35:00,168.57,168.58,168.4,168.43,17325.0,147.7632,147.772,147.6142,147.6405,17325.0
2019-06-28 11:40:00,168.42,168.49,168.26,168.3,42792.0,147.6317,147.6931,147.4915,147.5265,42792.0
2019-06-28 11:45:00,168.3,168.48,168.27,168.36,28339.0,147.5265,147.6843,147.5002,147.5791,28339.0
2019-06-28 11:50:00,168.38,168.59,168.33,168.59,34928.0,147.5967,147.7807,147.5528,147.7807,34928.0
2019-06-28 11:55:00,168.59,168.76,168.58,168.65,37694.0,147.7807,147.9298,147.772,147.8333,37694.0
2019-06-28 12:00:00,168.63,168.65,168.48,168.62,14275.0,147.8158,147.8333,147.6843,147.807,14275.0
2019-06-28 12:05:00,168.61,168.73,168.56,168.64,54636.0,147.7983,147.9035,147.7544,147.8246,54636.0
2019-06-28 12:10:00,168.63,168.77,168.6,168.77,8967.0,147.8158,147.9385,147.7895,147.9385,8967.0
2019-06-28 12:15:00,168.8,168.87,168.73,168.84,19209.0,147.9648,148.0262,147.9035,147.9999,19209.0
2019-06-28 12:20:00,168.83,169.09,168.79,169.07,24788.0,147.9911,148.219,147.9561,148.2015,24788.0
2019-06-28 12:25:00,169.03,169.11,168.89,168.96,10844.0,148.1664,148.2366,148.0437,148.1051,10844.0
2019-06-28 12:30:00,168.98,169.01,168.78,168.8,22914.0,148.1226,148.1489,147.9473,147.9648,22914.0
2019-06-28 12:35:00,168.8,168.81,168.68,168.71,23260.0,147.9648,147.9736,147.8596,147.8859,23260.0
2019-06-28 12:40:00,168.73,168.92,168.71,168.91,16241.0,147.9035,148.07,147.8859,148.0612,16241.0
2019-06-28 12:45:00,168.88,168.94,168.81,168.93,10155.0,148.0349,148.0875,147.9736,148.0788,10155.0
2019-06-28 12:50:00,168.95,168.99,168.87,168.93,7809.0,148.0963,148.1314,148.0262,148.0788,7809.0
2019-06-28 12:55:00,168.95,169.0,168.93,168.98,8296.0,148.0963,148.1401,148.0788,148.1226,8296.0
2019-06-28 13:00:00,168.99,169.03,168.87,168.91,16983.0,148.1314,148.1664,148.0262,148.0612,16983.0
2019-06-28 13:05:00,168.94,168.96,168.87,168.87,10430.0,148.0875,148.1051,148.0262,148.0262,10430.0
2019-06-28 13:10:00,168.85,168.95,168.78,168.78,15581.0,148.0086,148.0963,147.9473,147.9473,15581.0
2019-06-28 13:15:00,168.77,168.95,168.74,168.95,12257.0,147.9385,148.0963,147.9122,148.0963,12257.0
2019-06-28 13:20:00,168.96,168.97,168.81,168.88,12427.0,148.1051,148.1138,147.9736,148.0349,12427.0
2019-06-28 13:25:00,168.92,169.08,168.91,169.06,15843.0,148.07,148.2103,148.0612,148.1927,15843.0
2019-06-28 13:30:00,169.09,169.16,169.04,169.08,15369.0,148.219,148.2804,148.1752,148.2103,15369.0
2019-06-28 13:35:00,169.11,169.25,169.08,169.25,13304.0,148.2366,148.3593,148.2103,148.3593,13304.0
2019-06-28 13:40:00,169.29,169.36,169.07,169.09,18405.0,148.3943,148.4557,148.2015,148.219,18405.0
2019-06-28 13:45:00,169.08,169.33,169.08,169.26,15056.0,148.2103,148.4294,148.2103,148.368,15056.0
2019-06-28 13:50:00,169.27,169.34,169.24,169.25,13143.0,148.3768,148.4382,148.3505,148.3593,13143.0
2019-06-28 13:55:00,169.26,169.31,169.19,169.19,14634.0,148.368,148.4119,148.3067,148.3067,14634.0
2019-06-28 14:00:00,169.21,169.39,169.21,169.25,19222.0,148.3242,148.482,148.3242,148.3593,19222.0
2019-06-28 14:05:00,169.28,169.29,169.13,169.16,14803.0,148.3856,148.3943,148.2541,148.2804,14803.0
2019-06-28 14:10:00,169.16,169.16,169.02,169.07,16286.0,148.2804,148.2804,148.1577,148.2015,16286.0
2019-06-28 14:15:00,169.06,169.17,169.04,169.13,20283.0,148.1927,148.2891,148.1752,148.2541,20283.0
2019-06-28 14:20:00,169.11,169.29,169.08,169.08,15948.0,148.2366,148.3943,148.2103,148.2103,15948.0
2019-06-28 14:25:00,169.08,169.11,169.06,169.06,10736.0,148.2103,148.2366,148.1927,148.1927,10736.0
2019-06-28 14:30:00,169.07,169.14,169.05,169.07,21004.0,148.2015,148.2628,148.184,148.2015,21004.0
2019-06-28 14:35:00,169.08,169.16,169.0,169.09,16754.0,148.2103,148.2804,148.1401,148.219,16754.0
2019-06-28 14:40:00,169.11,169.15,168.99,168.99,16235.0,148.2366,148.2716,148.1314,148.1314,16235.0
2019-06-28 14:45:00,169.0,169.2,168.99,169.1,26198.0,148.1401,148.3154,148.1314,148.2278,26198.0
2019-06-28 14:50:00,169.12,169.17,168.75,168.76,29785.0,148.2453,148.2891,147.921,147.9298,29785.0
2019-06-28 14:55:00,168.75,168.75,168.58,168.61,16506.0,147.921,147.921,147.772,147.7983,16506.0
2019-06-28 15:00:00,168.63,168.68,168.59,168.64,18645.0,147.8158,147.8596,147.7807,147.8246,18645.0
2019-06-28 15:05:00,168.64,168.78,168.61,168.78,17889.0,147.8246,147.9473,147.7983,147.9473,17889.0
2019-06-28 15:10:00,168.77,168.82,168.67,168.82,18287.0,147.9385,147.9823,147.8509,147.9823,18287.0
2019-06-28 15:15:00,168.82,168.88,168.73,168.88,21391.0,147.9823,148.0349,147.9035,148.0349,21391.0
2019-06-28 15:20:00,168.87,168.98,168.86,168.89,20668.0,148.0262,148.1226,148.0174,148.0437,20668.0
2019-06-28 15:25:00,168.89,169.0,168.89,169.0,51527.0,148.0437,148.1401,148.0437,148.1401,51527.0
2019-06-28 15:30:00,169.0,169.09,168.93,169.01,36587.0,148.1401,148.219,148.0788,148.1489,36587.0
2019-06-28 15:35:00,169.01,169.1,168.93,169.09,58931.0,148.1489,148.2278,148.0788,148.219,58931.0
2019-06-28 15:40:00,169.1,169.13,168.98,169.04,49256.0,148.2278,148.2541,148.1226,148.1752,49256.0
2019-06-28 15:45:00,169.07,169.17,168.97,169.13,62051.0,148.2015,148.2891,148.1138,148.2541,62051.0
2019-06-28 15:50:00,169.13,169.19,168.96,168.97,108168.0,148.2541,148.3067,148.1051,148.1138,108168.0
2019-06-28 15:55:00,169.0,169.34,168.88,169.11,211019.0,148.1401,148.4382,148.0349,148.2366,211019.0
2019-07-01 09:30:00,171.1,172.32,170.79,171.93,87663.0,149.9809,151.0503,149.7092,150.7085,87663.0
2019-07-01 09:35:00,171.85,172.21,171.35,171.53,37942.0,150.6384,150.9539,150.2001,150.3578,37942.0
2019-07-01 09:40:00,171.45,172.34,171.45,172.14,25372.0,150.2877,151.0679,150.2877,150.8926,25372.0
2019-07-01 09:45:00,172.18,172.27,171.58,171.76,25136.0,150.9276,151.0065,150.4017,150.5595,25136.0
2019-07-01 09:50:00,171.77,171.89,171.57,171.88,69916.0,150.5682,150.6734,150.3929,150.6646,69916.0
2019-07-01 09:55:00,171.89,172.5,171.87,172.21,36103.0,150.6734,151.2081,150.6559,150.9539,36103.0
2019-07-01 10:00:00,172.34,172.69,172.3,172.69,36014.0,151.0679,151.3747,151.0328,151.3747,36014.0
2019-07-01 10:05:00,172.64,172.88,172.64,172.81,32745.0,151.3308,151.5412,151.3308,151.4799,32745.0
2019-07-01 10:10:00,172.86,173.06,172.63,173.02,27348.0,151.5237,151.699,151.3221,151.6639,27348.0
2019-07-01 10:15:00,173.03,173.23,172.89,173.02,27623.0,151.6727,151.848,151.55,151.6639,27623.0
2019-07-01 10:20:00,173.02,173.27,172.68,172.71,21627.0,151.6639,151.8831,151.3659,151.3922,21627.0
2019-07-01 10:25:00,172.78,173.07,172.78,172.8,12503.0,151.4536,151.7078,151.4536,151.4711,12503.0
2019-07-01 10:30:00,172.81,172.81,172.58,172.72,22952.0,151.4799,151.4799,151.2782,151.401,22952.0
2019-07-01 10:35:00,172.73,173.09,172.68,173.09,16534.0,151.4097,151.7253,151.3659,151.7253,16534.0
2019-07-01 10:40:00,173.08,173.41,173.07,173.41,25010.0,151.7165,152.0058,151.7078,152.0058,25010.0
2019-07-01 10:45:00,173.42,173.43,173.09,173.2,39692.0,152.0146,152.0233,151.7253,151.8217,39692.0
2019-07-01 10:50:00,173.17,173.18,172.8,172.81,20959.0,151.7954,151.8042,151.4711,151.4799,20959.0
2019-07-01 10:55:00,172.81,172.82,172.45,172.47,15313.0,151.4799,151.4886,151.1643,151.1818,15313.0
2019-07-01 11:00:00,172.51,172.69,172.45,172.67,17670.0,151.2169,151.3747,151.1643,151.3571,17670.0
2019-07-01 11:05:00,172.67,172.75,172.6,172.64,15496.0,151.3571,151.4273,151.2958,151.3308,15496.0
2019-07-01 11:10:00,172.64,172.73,172.56,172.58,8616.0,151.3308,151.4097,151.2607,151.2782,8616.0
2019-07-01 11:15:00,172.57,172.76,172.57,172.64,13857.0,151.2695,151.436,151.2695,151.3308,13857.0
2019-07-01 11:20:00,172.66,172.72,172.45,172.49,20237.0,151.3484,151.401,151.1643,151.1994,20237.0
2019-07-01 11:25:00,172.48,172.57,172.4,172.56,16818.0,151.1906,151.2695,151.1205,151.2607,16818.0
2019-07-01 11:30:00,172.56,172.65,172.41,172.54,24593.0,151.2607,151.3396,151.1292,151.2432,24593.0
2019-07-01 11:35:00,172.56,172.65,172.51,172.6,13514.0,151.2607,151.3396,151.2169,151.2958,13514.0
2019-07-01 11:40:00,172.6,172.65,172.37,172.44,15003.0,151.2958,151.3396,151.0942,151.1555,15003.0
2019-07-01 11:45:00,172.39,172.56,172.32,172.37,29063.0,151.1117,151.2607,151.0503,151.0942,29063.0
2019-07-01 11:50:00,172.38,172.58,172.32,172.39,17111.0,151.1029,151.2782,151.0503,151.1117,17111.0
2019-07-01 11:55:00,172.39,172.52,172.35,172.36,13621.0,151.1117,151.2257,151.0766,151.0854,13621.0
2019-07-01 12:00:00,172.4,172.61,172.4,172.61,12781.0,151.1205,151.3045,151.1205,151.3045,12781.0
2019-07-01 12:05:00,172.58,172.58,172.38,172.39,12378.0,151.2782,151.2782,151.1029,151.1117,12378.0
2019-07-01 12:10:00,172.4,172.47,172.33,172.46,11349.0,151.1205,151.1818,151.0591,151.1731,11349.0
2019-07-01 12:15:00,172.47,172.48,172.17,172.17,9181.0,151.1818,151.1906,150.9189,150.9189,9181.0
2019-07-01 12:20:00,172.2,172.24,172.14,172.19,8648.0,150.9452,150.9802,150.8926,150.9364,8648.0
2019-07-01 12:25:00,172.18,172.21,171.99,172.1,8274.0,150.9276,150.9539,150.7611,150.8575,8274.0
2019-07-01 12:30:00,172.1,172.13,172.03,172.07,7130.0,150.8575,150.8838,150.7961,150.8312,7130.0
2019-07-01 12:35:00,172.08,172.16,172.05,172.12,14039.0,150.84,150.9101,150.8137,150.875,14039.0
2019-07-01 12:40:00,172.11,172.23,172.09,172.17,9559.0,150.8663,150.9714,150.8487,150.9189,9559.0
2019-07-01 12:45:00,172.16,172.21,172.08,172.2,11300.0,150.9101,150.9539,150.84,150.9452,11300.0
2019-07-01 12:50:00,172.2,172.2,171.98,171.98,54563.0,150.9452,150.9452,150.7523,150.7523,54563.0
2019-07-01 12:55:00,171.96,171.96,171.71,171.75,14067.0,150.7348,150.7348,150.5156,150.5507,14067.0
2019-07-01 13:00:00,171.76,171.91,171.69,171.73,12520.0,150.5595,150.6909,150.4981,150.5332,12520.0
2019-07-01 13:05:00,171.76,171.84,171.72,171.84,13676.0,150.5595,150.6296,150.5244,150.6296,13676.0
2019-07-01 13:10:00,171.84,171.87,171.66,171.83,30630.0,150.6296,150.6559,150.4718,150.6208,30630.0
2019-07-01 13:15:00,171.81,171.85,171.65,171.72,12756.0,150.6033,150.6384,150.463,150.5244,12756.0
2019-07-01 13:20:00,171.72,171.73,171.58,171.65,9990.0,150.5244,150.5332,150.4017,150.463,9990.0
2019-07-01 13:25:00,171.64,171.76,171.64,171.7,13047.0,150.4543,150.5595,150.4543,150.5069,13047.0
2019-07-01 13:30:00,171.66,171.66,171.48,171.56,12807.0,150.4718,150.4718,150.314,150.3841,12807.0
2019-07-01 13:35:00,171.58,171.66,171.46,171.46,12863.0,150.4017,150.4718,150.2965,150.2965,12863.0
2019-07-01 13:40:00,171.46,171.46,171.25,171.26,11534.0,150.2965,150.2965,150.1124,150.1212,11534.0
2019-07-01 13:45:00,171.24,171.32,171.16,171.23,51477.0,150.1036,150.1738,150.0335,150.0949,51477.0
2019-07-01 13:50:00,171.21,171.3,171.18,171.24,10396.0,150.0773,150.1562,150.051,150.1036,10396.0
2019-07-01 13:55:00,171.24,171.35,171.19,171.28,16146.0,150.1036,150.2001,150.0598,150.1387,16146.0
2019-07-01 14:00:00,171.31,171.31,171.12,171.14,16937.0,150.165,150.165,149.9985,150.016,16937.0
2019-07-01 14:05:00,171.18,171.3,171.11,171.29,7644.0,150.051,150.1562,149.9897,150.1475,7644.0
2019-07-01 14:10:00,171.27,171.45,171.21,171.43,9484.0,150.1299,150.2877,150.0773,150.2702,9484.0
2019-07-01 14:15:00,171.46,171.48,171.35,171.36,9035.0,150.2965,150.314,150.2001,150.2088,9035.0
2019-07-01 14:20:00,171.37,171.38,171.28,171.34,5624.0,150.2176,150.2264,150.1387,150.1913,5624.0
2019-07-01 14:25:00,171.31,171.34,171.17,171.25,9735.0,150.165,150.1913,150.0423,150.1124,9735.0
2019-07-01 14:30:00,171.24,171.34,171.12,171.31,9228.0,150.1036,150.1913,149.9985,150.165,9228.0
2019-07-01 14:35:00,171.3,171.43,171.3,171.38,6545.0,150.1562,150.2702,150.1562,150.2264,6545.0
2019-07-01 14:40:00,171.38,171.52,171.38,171.49,10618.0,150.2264,150.3491,150.2264,150.3228,10618.0
2019-07-01 14:45:00,171.49,171.58,171.45,171.56,11122.0,150.3228,150.4017,150.2877,150.3841,11122.0
2019-07-01 14:50:00,171.56,171.59,171.42,171.55,9351.0,150.3841,150.4104,150.2614,150.3754,9351.0
2019-07-01 14:55:00,171.57,171.57,171.32,171.36,9406.0,150.3929,150.3929,150.1738,150.2088,9406.0
2019-07-01 15:00:00,171.33,171.51,171.33,171.46,13807.0,150.1825,150.3403,150.1825,150.2965,13807.0
2019-07-01 15:05:00,171.46,171.52,171.43,171.49,11055.0,150.2965,150.3491,150.2702,150.3228,11055.0
2019-07-01 15:10:00,171.49,171.8,171.49,171.68,27431.0,150.3228,150.5945,150.3228,150.4893,27431.0
2019-07-01 15:15:00,171.71,171.78,171.62,171.71,19278.0,150.5156,150.577,150.4367,150.5156,19278.0
2019-07-01 15:20:00,171.74,171.84,171.68,171.84,20386.0,150.5419,150.6296,150.4893,150.6296,20386.0
2019-07-01 15:25:00,171.84,171.97,171.8,171.89,69551.0,150.6296,150.7435,150.5945,150.6734,69551.0
2019-07-01 15:30:00,171.92,171.99,171.63,171.64,41221.0,150.6997,150.7611,150.4455,150.4543,41221.0
2019-07-01 15:35:00,171.66,171.78,171.59,171.71,29890.0,150.4718,150.577,150.4104,150.5156,29890.0
2019-07-01 15:40:00,171.72,171.77,171.59,171.69,123808.0,150.5244,150.5682,150.4104,150.4981,123808.0
2019-07-01 15:45:00,171.69,171.72,171.54,171.54,80285.0,150.4981,150.5244,150.3666,150.3666,80285.0
2019-07-01 15:50:00,171.54,171.67,171.49,171.58,73094.0,150.3666,150.4806,150.3228,150.4017,73094.0
2019-07-01 15:55:00,171.6,171.67,171.46,171.52,191347.0,150.4192,150.4806,150.2965,150.3491,191347.0
2019-07-02 09:30:00,171.55,171.94,170.54,171.35,63023.0,150.3754,150.7172,149.49,150.2001,63023.0
2019-07-02 09:35:00,171.37,171.74,171.25,171.61,14328.0,150.2176,150.5419,150.1124,150.428,14328.0
2019-07-02 09:40:00,171.67,171.98,171.54,171.75,19854.0,150.4806,150.7523,150.3666,150.5507,19854.0
2019-07-02 09:45:00,171.75,171.76,171.38,171.67,9805.0,150.5507,150.5595,150.2264,150.4806,9805.0
2019-07-02 09:50:00,171.65,171.8,171.45,171.51,10450.0,150.463,150.5945,150.2877,150.3403,10450.0
2019-07-02 09:55:00,171.58,171.67,171.43,171.64,6518.0,150.4017,150.4806,150.2702,150.4543,6518.0
2019-07-02 10:00:00,171.64,171.64,171.36,171.52,6727.0,150.4543,150.4543,150.2088,150.3491,6727.0
2019-07-02 10:05:00,171.53,171.67,171.45,171.66,11681.0,150.3578,150.4806,150.2877,150.4718,11681.0
2019-07-02 10:10:00,171.69,171.76,171.4,171.41,22092.0,150.4981,150.5595,150.2439,150.2527,22092.0
2019-07-02 10:15:00,171.46,171.55,171.25,171.37,27506.0,150.2965,150.3754,150.1124,150.2176,27506.0
2019-07-02 10:20:00,171.36,171.48,171.26,171.33,6708.0,150.2088,150.314,150.1212,150.1825,6708.0
2019-07-02 10:25:00,171.27,171.46,171.23,171.31,41008.0,150.1299,150.2965,150.0949,150.165,41008.0
2019-07-02 10:30:00,171.36,171.65,171.23,171.5,32557.0,150.2088,150.463,150.0949,150.3316,32557.0
2019-07-02 10:35:00,171.48,171.5,171.28,171.34,4633.0,150.314,150.3316,150.1387,150.1913,4633.0
2019-07-02 10:40:00,171.33,171.44,171.12,171.16,6519.0,150.1825,150.279,149.9985,150.0335,6519.0
2019-07-02 10:45:00,171.08,171.3,171.08,171.28,6300.0,149.9634,150.1562,149.9634,150.1387,6300.0
2019-07-02 10:50:00,171.28,171.43,171.24,171.3,9814.0,150.1387,150.2702,150.1036,150.1562,9814.0
2019-07-02 10:55:00,171.3,171.35,171.13,171.28,4219.0,150.1562,150.2001,150.0072,150.1387,4219.0
2019-07-02 11:00:00,171.3,171.41,171.27,171.32,7620.0,150.1562,150.2527,150.1299,150.1738,7620.0
2019-07-02 11:05:00,171.37,171.41,171.24,171.31,12749.0,150.2176,150.2527,150.1036,150.165,12749.0
2019-07-02 11:10:00,171.32,171.39,171.25,171.26,5855.0,150.1738,150.2351,150.1124,150.1212,5855.0
2019-07-02 11:15:00,171.3,171.42,171.29,171.31,7796.0,150.1562,150.2614,150.1475,150.165,7796.0
2019-07-02 11:20:00,171.31,171.34,171.05,171.11,9483.0,150.165,150.1913,149.9371,149.9897,9483.0
2019-07-02 11:25:00,171.09,171.2,171.06,171.11,10924.0,149.9722,150.0686,149.9459,149.9897,10924.0
2019-07-02 11:30:00,171.08,171.08,170.87,170.9,12838.0,149.9634,149.9634,149.7793,149.8056,12838.0
2019-07-02 11:35:00,170.93,170.95,170.77,170.79,8741.0,149.8319,149.8494,149.6917,149.7092,8741.0
2019-07-02 11:40:00,170.74,170.92,170.6,170.84,11416.0,149.6654,149.8231,149.5426,149.753,11416.0
2019-07-02 11:45:00,170.85,171.01,170.82,170.89,6246.0,149.7618,149.902,149.7355,149.7968,6246.0
2019-07-02 11:50:00,170.92,170.98,170.84,170.97,12027.0,149.8231,149.8757,149.753,149.867,12027.0
2019-07-02 11:55:00,171.0,171.06,170.73,170.76,10825.0,149.8933,149.9459,149.6566,149.6829,10825.0
2019-07-02 12:00:00,170.75,170.8,170.52,170.52,8177.0,149.6741,149.718,149.4725,149.4725,8177.0
2019-07-02 12:05:00,170.51,170.65,170.51,170.52,8136.0,149.4637,149.5865,149.4637,149.4725,8136.0
2019-07-02 12:10:00,170.55,170.58,170.27,170.28,13709.0,149.4988,149.5251,149.2534,149.2621,13709.0
2019-07-02 12:15:00,170.3,170.31,170.1,170.2,20439.0,149.2797,149.2884,149.1044,149.192,20439.0
2019-07-02 12:20:00,170.21,170.38,170.12,170.38,10354.0,149.2008,149.3498,149.1219,149.3498,10354.0
2019-07-02 12:25:00,170.39,170.39,169.93,169.95,18049.0,149.3586,149.3586,148.9553,148.9729,18049.0
2019-07-02 12:30:00,169.96,170.07,169.77,169.86,17696.0,148.9816,149.0781,148.8151,148.894,17696.0
2019-07-02 12:35:00,169.9,170.35,169.85,170.28,29137.0,148.929,149.3235,148.8852,149.2621,29137.0
2019-07-02 12:40:00,170.27,170.3,170.1,170.16,10235.0,149.2534,149.2797,149.1044,149.1569,10235.0
2019-07-02 12:45:00,170.19,170.24,170.15,170.24,6183.0,149.1832,149.2271,149.1482,149.2271,6183.0
2019-07-02 12:50:00,170.22,170.33,170.17,170.23,68651.0,149.2095,149.306,149.1657,149.2183,68651.0
2019-07-02 12:55:00,170.25,170.3,169.87,169.89,50422.0,149.2358,149.2797,148.9027,148.9203,50422.0
2019-07-02 13:00:00,169.93,170.02,169.93,170.01,6965.0,148.9553,149.0342,148.9553,149.0255,6965.0
2019-07-02 13:05:00,170.05,170.21,170.04,170.17,10027.0,149.0605,149.2008,149.0518,149.1657,10027.0
2019-07-02 13:10:00,170.18,170.25,170.12,170.23,10594.0,149.1745,149.2358,149.1219,149.2183,10594.0
2019-07-02 13:15:00,170.22,170.23,170.02,170.06,31085.0,149.2095,149.2183,149.0342,149.0693,31085.0
2019-07-02 13:20:00,170.06,170.13,169.99,170.09,49744.0,149.0693,149.1307,149.0079,149.0956,49744.0
2019-07-02 13:25:00,170.11,170.23,170.07,170.21,12710.0,149.1131,149.2183,149.0781,149.2008,12710.0
2019-07-02 13:30:00,170.24,170.33,170.14,170.24,16878.0,149.2271,149.306,149.1394,149.2271,16878.0
2019-07-02 13:35:00,170.25,170.54,170.24,170.46,107853.0,149.2358,149.49,149.2271,149.4199,107853.0
2019-07-02 13:40:00,170.44,170.48,170.3,170.47,6504.0,149.4024,149.4375,149.2797,149.4287,6504.0
2019-07-02 13:45:00,170.46,170.48,170.36,170.47,7557.0,149.4199,149.4375,149.3323,149.4287,7557.0
2019-07-02 13:50:00,170.47,170.54,170.42,170.44,9577.0,149.4287,149.49,149.3849,149.4024,9577.0
2019-07-02 13:55:00,170.42,170.56,170.42,170.56,10176.0,149.3849,149.5076,149.3849,149.5076,10176.0
2019-07-02 14:00:00,170.57,170.58,170.36,170.51,21288.0,149.5163,149.5251,149.3323,149.4637,21288.0
2019-07-02 14:05:00,170.51,170.56,170.45,170.56,21216.0,149.4637,149.5076,149.4112,149.5076,21216.0
2019-07-02 14:10:00,170.55,170.72,170.51,170.72,23106.0,149.4988,149.6478,149.4637,149.6478,23106.0
2019-07-02 14:15:00,170.7,170.71,170.64,170.67,6921.0,149.6303,149.6391,149.5777,149.604,6921.0
2019-07-02 14:20:00,170.66,170.72,170.6,170.7,8169.0,149.5952,149.6478,149.5426,149.6303,8169.0
2019-07-02 14:25:00,170.68,170.71,170.63,170.65,9609.0,149.6128,149.6391,149.5689,149.5865,9609.0
2019-07-02 14:30:00,170.66,170.88,170.66,170.88,13508.0,149.5952,149.7881,149.5952,149.7881,13508.0
2019-07-02 14:35:00,170.88,170.88,170.76,170.79,11655.0,149.7881,149.7881,149.6829,149.7092,11655.0
2019-07-02 14:40:00,170.81,170.98,170.81,170.95,8400.0,149.7267,149.8757,149.7267,149.8494,8400.0
2019-07-02 14:45:00,170.94,170.94,170.73,170.73,10061.0,149.8407,149.8407,149.6566,149.6566,10061.0
2019-07-02 14:50:00,170.72,170.74,170.58,170.65,10170.0,149.6478,149.6654,149.5251,149.5865,10170.0
2019-07-02 14:55:00,170.63,170.75,170.59,170.63,10330.0,149.5689,149.6741,149.5339,149.5689,10330.0
2019-07-02 15:00:00,170.65,170.82,170.65,170.74,14077.0,149.5865,149.7355,149.5865,149.6654,14077.0
2019-07-02 15:05:00,170.73,170.8,170.66,170.76,12299.0,149.6566,149.718,149.5952,149.6829,12299.0
2019-07-02 15:10:00,170.77,170.87,170.56,170.62,14115.0,149.6917,149.7793,149.5076,149.5602,14115.0
2019-07-02 15:15:00,170.67,170.7,170.6,170.67,11418.0,149.604,149.6303,149.5426,149.604,11418.0
2019-07-02 15:20:00,170.67,170.72,170.6,170.63,12474.0,149.604,149.6478,149.5426,149.5689,12474.0
2019-07-02 15:25:00,170.64,170.67,170.53,170.54,15654.0,149.5777,149.604,149.4813,149.49,15654.0
2019-07-02 15:30:00,170.52,170.8,170.52,170.8,14709.0,149.4725,149.718,149.4725,149.718,14709.0
2019-07-02 15:35:00,170.79,170.98,170.79,170.92,17277.0,149.7092,149.8757,149.7092,149.8231,17277.0
2019-07-02 15:40:00,170.95,171.0,170.85,170.99,21939.0,149.8494,149.8933,149.7618,149.8845,21939.0
2019-07-02 15:45:00,170.96,171.05,170.85,170.86,32877.0,149.8582,149.9371,149.7618,149.7705,32877.0
2019-07-02 15:50:00,170.87,171.07,170.78,171.03,66365.0,149.7793,149.9546,149.7004,149.9196,66365.0
2019-07-02 15:55:00,171.03,171.23,170.97,171.22,166134.0,149.9196,150.0949,149.867,150.0861,166134.0
2019-07-03 09:30:00,171.27,171.44,170.68,171.06,29453.0,150.1299,150.279,149.6128,149.9459,29453.0
2019-07-03 09:35:00,171.01,171.76,171.01,171.76,26765.0,149.902,150.5595,149.902,150.5595,26765.0
2019-07-03 09:40:00,171.79,171.9,171.49,171.55,17672.0,150.5858,150.6822,150.3228,150.3754,17672.0
2019-07-03 09:45:00,171.47,171.89,171.47,171.57,10749.0,150.3053,150.6734,150.3053,150.3929,10749.0
2019-07-03 09:50:00,171.57,171.76,171.29,171.73,10511.0,150.3929,150.5595,150.1475,150.5332,10511.0
2019-07-03 09:55:00,171.73,171.87,171.41,171.48,8984.0,150.5332,150.6559,150.2527,150.314,8984.0
2019-07-03 10:00:00,171.3,171.52,171.08,171.09,6760.0,150.1562,150.3491,149.9634,149.9722,6760.0
2019-07-03 10:05:00,171.07,171.13,170.9,170.99,11217.0,149.9546,150.0072,149.8056,149.8845,11217.0
2019-07-03 10:10:00,171.0,171.16,170.84,171.0,7458.0,149.8933,150.0335,149.753,149.8933,7458.0
2019-07-03 10:15:00,170.99,171.09,170.9,171.0,10839.0,149.8845,149.9722,149.8056,149.8933,10839.0
2019-07-03 10:20:00,171.02,171.1,170.82,170.93,11053.0,149.9108,149.9809,149.7355,149.8319,11053.0
2019-07-03 10:25:00,170.96,170.96,170.73,170.88,7533.0,149.8582,149.8582,149.6566,149.7881,7533.0
2019-07-03 10:30:00,170.88,170.91,170.53,170.64,10318.0,149.7881,149.8144,149.4813,149.5777,10318.0
2019-07-03 10:35:00,170.69,170.95,170.69,170.85,11206.0,149.6215,149.8494,149.6215,149.7618,11206.0
2019-07-03 10:40:00,170.85,170.96,170.81,170.81,8277.0,149.7618,149.8582,149.7267,149.7267,8277.0
2019-07-03 10:45:00,170.84,170.93,170.78,170.85,18435.0,149.753,149.8319,149.7004,149.7618,18435.0
2019-07-03 10:50:00,170.88,170.95,170.82,170.85,18701.0,149.7881,149.8494,149.7355,149.7618,18701.0
2019-07-03 10:55:00,170.81,171.01,170.73,171.0,19312.0,149.7267,149.902,149.6566,149.8933,19312.0
2019-07-03 11:00:00,170.96,171.18,170.96,171.12,9579.0,149.8582,150.051,149.8582,149.9985,9579.0
2019-07-03 11:05:00,171.1,171.1,170.91,171.03,5641.0,149.9809,149.9809,149.8144,149.9196,5641.0
2019-07-03 11:10:00,170.99,171.11,170.9,170.97,8495.0,149.8845,149.9897,149.8056,149.867,8495.0
2019-07-03 11:15:00,170.97,171.07,170.97,171.05,9667.0,149.867,149.9546,149.867,149.9371,9667.0
2019-07-03 11:20:00,171.04,171.08,171.0,171.05,6864.0,149.9283,149.9634,149.8933,149.9371,6864.0
2019-07-03 11:25:00,171.02,171.2,171.02,171.19,11918.0,149.9108,150.0686,149.9108,150.0598,11918.0
2019-07-03 11:30:00,171.18,171.46,171.07,171.41,26258.0,150.051,150.2965,149.9546,150.2527,26258.0
2019-07-03 11:35:00,171.37,171.77,171.32,171.77,15107.0,150.2176,150.5682,150.1738,150.5682,15107.0
2019-07-03 11:40:00,171.77,172.01,171.77,171.87,19756.0,150.5682,150.7786,150.5682,150.6559,19756.0
2019-07-03 11:45:00,171.87,171.91,171.65,171.69,13586.0,150.6559,150.6909,150.463,150.4981,13586.0
2019-07-03 11:50:00,171.69,171.79,171.68,171.78,11716.0,150.4981,150.5858,150.4893,150.577,11716.0
2019-07-03 11:55:00,171.81,171.98,171.75,171.94,16931.0,150.6033,150.7523,150.5507,150.7172,16931.0
2019-07-03 12:00:00,171.93,171.94,171.78,171.89,10485.0,150.7085,150.7172,150.577,150.6734,10485.0
2019-07-03 12:05:00,171.87,171.93,171.74,171.75,9224.0,150.6559,150.7085,150.5419,150.5507,9224.0
2019-07-03 12:10:00,171.72,171.92,171.72,171.89,12771.0,150.5244,150.6997,150.5244,150.6734,12771.0
2019-07-03 12:15:00,171.88,171.9,171.57,171.63,10671.0,150.6646,150.6822,150.3929,150.4455,10671.0
2019-07-03 12:20:00,171.6,171.6,171.34,171.39,12220.0,150.4192,150.4192,150.1913,150.2351,12220.0
2019-07-03 12:25:00,171.37,171.54,171.37,171.5,13820.0,150.2176,150.3666,150.2176,150.3316,13820.0
2019-07-03 12:30:00,171.52,171.55,171.37,171.49,12263.0,150.3491,150.3754,150.2176,150.3228,12263.0
2019-07-03 12:35:00,171.49,171.58,171.42,171.58,14225.0,150.3228,150.4017,150.2614,150.4017,14225.0
2019-07-03 12:40:00,171.55,171.67,171.49,171.65,23544.0,150.3754,150.4806,150.3228,150.463,23544.0
2019-07-03 12:45:00,171.64,171.72,171.57,171.65,26203.0,150.4543,150.5244,150.3929,150.463,26203.0
2019-07-03 12:50:00,171.69,171.88,171.66,171.85,26619.0,150.4981,150.6646,150.4718,150.6384,26619.0
2019-07-03 12:55:00,171.85,171.95,171.71,171.73,73038.0,150.6384,150.726,150.5156,150.5332,73038.0
2019-07-05 09:30:00,171.28,171.39,170.74,171.05,37520.0,150.1387,150.2351,149.6654,149.9371,37520.0
2019-07-05 09:35:00,171.04,171.17,170.72,170.79,13750.0,149.9283,150.0423,149.6478,149.7092,13750.0
2019-07-05 09:40:00,170.78,170.86,170.23,170.45,11514.0,149.7004,149.7705,149.2183,149.4112,11514.0
2019-07-05 09:45:00,170.45,170.81,170.28,170.79,9562.0,149.4112,149.7267,149.2621,149.7092,9562.0
2019-07-05 09:50:00,170.79,170.81,170.4,170.46,15549.0,149.7092,149.7267,149.3673,149.4199,15549.0
2019-07-05 09:55:00,170.46,170.58,170.4,170.58,9268.0,149.4199,149.5251,149.3673,149.5251,9268.0
2019-07-05 10:00:00,170.6,170.67,170.23,170.25,23193.0,149.5426,149.604,149.2183,149.2358,23193.0
2019-07-05 10:05:00,170.25,170.41,170.21,170.39,12791.0,149.2358,149.3761,149.2008,149.3586,12791.0
2019-07-05 10:10:00,170.36,170.36,169.95,169.95,14944.0,149.3323,149.3323,148.9729,148.9729,14944.0
2019-07-05 10:15:00,169.92,169.92,169.59,169.61,17435.0,148.9466,148.9466,148.6573,148.6748,17435.0
2019-07-05 10:20:00,169.66,169.66,169.06,169.09,19157.0,148.7187,148.7187,148.1927,148.219,19157.0
2019-07-05 10:25:00,169.05,169.1,168.74,168.88,33467.0,148.184,148.2278,147.9122,148.0349,33467.0
2019-07-05 10:30:00,168.87,168.88,168.52,168.53,64775.0,148.0262,148.0349,147.7194,147.7281,64775.0
2019-07-05 10:35:00,168.56,168.56,168.07,168.07,29440.0,147.7544,147.7544,147.3249,147.3249,29440.0
2019-07-05 10:40:00,168.02,168.08,167.55,167.55,115661.0,147.2811,147.3337,146.8691,146.8691,115661.0
2019-07-05 10:45:00,167.57,167.66,167.38,167.46,139862.0,146.8866,146.9655,146.7201,146.7902,139862.0
2019-07-05 10:50:00,167.47,167.53,167.09,167.43,69367.0,146.799,146.8516,146.4659,146.7639,69367.0
2019-07-05 10:55:00,167.37,167.54,166.93,167.41,24181.0,146.7113,146.8603,146.3256,146.7464,24181.0
2019-07-05 11:00:00,167.42,167.55,167.38,167.5,18050.0,146.7552,146.8691,146.7201,146.8253,18050.0
2019-07-05 11:05:00,167.5,167.85,167.44,167.73,29223.0,146.8253,147.1321,146.7727,147.0269,29223.0
2019-07-05 11:10:00,167.74,168.31,167.73,168.24,19775.0,147.0357,147.5353,147.0269,147.4739,19775.0
2019-07-05 11:15:00,168.28,168.75,168.28,168.71,25604.0,147.509,147.921,147.509,147.8859,25604.0
2019-07-05 11:20:00,168.73,168.88,168.67,168.79,10793.0,147.9035,148.0349,147.8509,147.9561,10793.0
2019-07-05 11:25:00,168.8,169.01,168.75,168.75,19555.0,147.9648,148.1489,147.921,147.921,19555.0
2019-07-05 11:30:00,168.77,168.95,168.75,168.93,23981.0,147.9385,148.0963,147.921,148.0788,23981.0
2019-07-05 11:35:00,168.91,169.31,168.87,169.23,25275.0,148.0612,148.4119,148.0262,148.3417,25275.0
2019-07-05 11:40:00,169.17,169.17,168.85,168.85,10371.0,148.2891,148.2891,148.0086,148.0086,10371.0
2019-07-05 11:45:00,168.84,168.95,168.8,168.95,8975.0,147.9999,148.0963,147.9648,148.0963,8975.0
2019-07-05 11:50:00,168.94,169.11,168.9,168.9,9392.0,148.0875,148.2366,148.0525,148.0525,9392.0
2019-07-05 11:55:00,168.87,169.05,168.82,168.9,12002.0,148.0262,148.184,147.9823,148.0525,12002.0
2019-07-05 12:00:00,168.9,168.94,168.85,168.93,16291.0,148.0525,148.0875,148.0086,148.0788,16291.0
2019-07-05 12:05:00,168.91,169.04,168.73,169.02,9591.0,148.0612,148.1752,147.9035,148.1577,9591.0
2019-07-05 12:10:00,169.09,169.45,169.07,169.33,7526.0,148.219,148.5346,148.2015,148.4294,7526.0
2019-07-05 12:15:00,169.4,169.64,169.34,169.64,12945.0,148.4908,148.7011,148.4382,148.7011,12945.0
2019-07-05 12:20:00,169.64,169.68,169.53,169.55,4443.0,148.7011,148.7362,148.6047,148.6222,4443.0
2019-07-05 12:25:00,169.54,169.56,169.43,169.46,8784.0,148.6135,148.631,148.5171,148.5434,8784.0
2019-07-05 12:30:00,169.44,169.55,169.42,169.48,5141.0,148.5258,148.6222,148.5083,148.5609,5141.0
2019-07-05 12:35:00,169.51,169.67,169.51,169.63,6422.0,148.5872,148.7274,148.5872,148.6924,6422.0
2019-07-05 12:40:00,169.63,169.73,169.63,169.72,7565.0,148.6924,148.78,148.6924,148.7713,7565.0
2019-07-05 12:45:00,169.72,169.73,169.62,169.68,5403.0,148.7713,148.78,148.6836,148.7362,5403.0
2019-07-05 12:50:00,169.69,169.8,169.66,169.77,5572.0,148.745,148.8414,148.7187,148.8151,5572.0
2019-07-05 12:55:00,169.78,169.78,169.67,169.72,4367.0,148.8239,148.8239,148.7274,148.7713,4367.0
2019-07-05 13:00:00,169.69,169.8,169.69,169.75,6693.0,148.745,148.8414,148.745,148.7976,6693.0
2019-07-05 13:05:00,169.86,169.86,169.75,169.82,7049.0,148.894,148.894,148.7976,148.8589,7049.0
2019-07-05 13:10:00,169.84,169.85,169.75,169.77,5797.0,148.8764,148.8852,148.7976,148.8151,5797.0
2019-07-05 13:15:00,169.77,169.94,169.76,169.9,6478.0,148.8151,148.9641,148.8063,148.929,6478.0
2019-07-05 13:20:00,169.89,170.03,169.84,170.03,12877.0,148.9203,149.043,148.8764,149.043,12877.0
2019-07-05 13:25:00,169.99,170.02,169.95,169.97,4403.0,149.0079,149.0342,148.9729,148.9904,4403.0
2019-07-05 13:30:00,170.0,170.17,170.0,170.15,6561.0,149.0167,149.1657,149.0167,149.1482,6561.0
2019-07-05 13:35:00,170.17,170.25,170.1,170.18,10166.0,149.1657,149.2358,149.1044,149.1745,10166.0
2019-07-05 13:40:00,170.17,170.25,170.13,170.25,6456.0,149.1657,149.2358,149.1307,149.2358,6456.0
2019-07-05 13:45:00,170.25,170.26,170.13,170.2,5501.0,149.2358,149.2446,149.1307,149.192,5501.0
2019-07-05 13:50:00,170.18,170.19,169.98,169.98,5701.0,149.1745,149.1832,148.9992,148.9992,5701.0
2019-07-05 13:55:00,169.97,170.07,169.94,170.01,5192.0,148.9904,149.0781,148.9641,149.0255,5192.0
2019-07-05 14:00:00,170.0,170.04,169.97,170.02,9124.0,149.0167,149.0518,148.9904,149.0342,9124.0
2019-07-05 14:05:00,169.99,170.01,169.8,169.94,9114.0,149.0079,149.0255,148.8414,148.9641,9114.0
2019-07-05 14:10:00,169.94,170.01,169.83,169.84,5806.0,148.9641,149.0255,148.8677,148.8764,5806.0
2019-07-05 14:15:00,169.84,169.91,169.82,169.86,6670.0,148.8764,148.9378,148.8589,148.894,6670.0
2019-07-05 14:20:00,169.85,170.01,169.85,169.96,8460.0,148.8852,149.0255,148.8852,148.9816,8460.0
2019-07-05 14:25:00,169.96,169.99,169.94,169.99,7916.0,148.9816,149.0079,148.9641,149.0079,7916.0
2019-07-05 14:30:00,170.0,170.32,170.0,170.28,13048.0,149.0167,149.2972,149.0167,149.2621,13048.0
2019-07-05 14:35:00,170.25,170.52,170.25,170.43,13738.0,149.2358,149.4725,149.2358,149.3936,13738.0
2019-07-05 14:40:00,170.42,170.43,170.32,170.35,6394.0,149.3849,149.3936,149.2972,149.3235,6394.0
2019-07-05 14:45:00,170.36,170.46,170.33,170.45,4451.0,149.3323,149.4199,149.306,149.4112,4451.0
2019-07-05 14:50:00,170.42,170.43,170.37,170.39,7200.0,149.3849,149.3936,149.341,149.3586,7200.0
2019-07-05 14:55:00,170.37,170.37,170.18,170.2,6804.0,149.341,149.341,149.1745,149.192,6804.0
2019-07-05 15:00:00,170.2,170.21,170.02,170.08,8921.0,149.192,149.2008,149.0342,149.0868,8921.0
2019-07-05 15:05:00,170.1,170.15,170.08,170.12,12403.0,149.1044,149.1482,149.0868,149.1219,12403.0
2019-07-05 15:10:00,170.14,170.23,169.92,170.0,11656.0,149.1394,149.2183,148.9466,149.0167,11656.0
2019-07-05 15:15:00,170.03,170.06,169.91,170.06,8293.0,149.043,149.0693,148.9378,149.0693,8293.0
2019-07-05 15:20:00,170.09,170.16,170.04,170.12,11843.0,149.0956,149.1569,149.0518,149.1219,11843.0
2019-07-05 15:25:00,170.11,170.12,169.99,170.12,11737.0,149.1131,149.1219,149.0079,149.1219,11737.0
2019-07-05 15:30:00,170.11,170.24,170.02,170.02,22524.0,149.1131,149.2271,149.0342,149.0342,22524.0
2019-07-05 15:35:00,170.02,170.05,169.84,169.87,17801.0,149.0342,149.0605,148.8764,148.9027,17801.0
2019-07-05 15:40:00,169.89,169.99,169.88,169.89,17418.0,148.9203,149.0079,148.9115,148.9203,17418.0
2019-07-05 15:45:00,169.89,170.15,169.89,170.02,25288.0,148.9203,149.1482,148.9203,149.0342,25288.0
2019-07-05 15:50:00,170.01,170.02,169.63,169.8,62704.0,149.0255,149.0342,148.6924,148.8414,62704.0
2019-07-05 15:55:00,169.78,170.12,169.68,170.03,193000.0,148.8239,149.1219,148.7362,149.043,193000.0
2019-07-08 09:30:00,169.3,169.83,169.01,169.3,32085.0,148.4031,148.8677,148.1489,148.4031,32085.0
2019-07-08 09:35:00,169.37,169.73,169.35,169.66,8446.0,148.4645,148.78,148.4469,148.7187,8446.0
2019-07-08 09:40:00,169.7,169.74,169.52,169.54,12641.0,148.7537,148.7888,148.5959,148.6135,12641.0
2019-07-08 09:45:00,169.61,169.62,169.21,169.47,12265.0,148.6748,148.6836,148.3242,148.5521,12265.0
2019-07-08 09:50:00,169.5,169.6,169.25,169.45,9734.0,148.5784,148.6661,148.3593,148.5346,9734.0
2019-07-08 09:55:00,169.42,169.66,169.35,169.63,12330.0,148.5083,148.7187,148.4469,148.6924,12330.0
2019-07-08 10:00:00,169.65,169.78,169.6,169.75,28300.0,148.7099,148.8239,148.6661,148.7976,28300.0
2019-07-08 10:05:00,169.82,169.82,169.67,169.73,18318.0,148.8589,148.8589,148.7274,148.78,18318.0
2019-07-08 10:10:00,169.73,170.05,169.71,169.99,21258.0,148.78,149.0605,148.7625,149.0079,21258.0
2019-07-08 10:15:00,170.03,170.07,169.89,169.96,15068.0,149.043,149.0781,148.9203,148.9816,15068.0
2019-07-08 10:20:00,169.96,169.96,169.46,169.63,15202.0,148.9816,148.9816,148.5434,148.6924,15202.0
2019-07-08 10:25:00,169.66,169.68,169.55,169.56,7628.0,148.7187,148.7362,148.6222,148.631,7628.0
2019-07-08 10:30:00,169.56,169.56,169.34,169.5,7720.0,148.631,148.631,148.4382,148.5784,7720.0
2019-07-08 10:35:00,169.47,169.67,169.47,169.67,10662.0,148.5521,148.7274,148.5521,148.7274,10662.0
2019-07-08 10:40:00,169.72,170.05,169.68,170.05,11057.0,148.7713,149.0605,148.7362,149.0605,11057.0
2019-07-08 10:45:00,170.05,170.07,169.79,169.85,14419.0,149.0605,149.0781,148.8326,148.8852,14419.0
2019-07-08 10:50:00,169.83,169.85,169.59,169.71,11427.0,148.8677,148.8852,148.6573,148.7625,11427.0
2019-07-08 10:55:00,169.68,169.88,169.67,169.81,9406.0,148.7362,148.9115,148.7274,148.8502,9406.0
2019-07-08 11:00:00,169.83,170.03,169.82,169.92,19497.0,148.8677,149.043,148.8589,148.9466,19497.0
2019-07-08 11:05:00,169.91,170.01,169.82,169.88,13435.0,148.9378,149.0255,148.8589,148.9115,13435.0
2019-07-08 11:10:00,169.84,169.86,169.63,169.79,12222.0,148.8764,148.894,148.6924,148.8326,12222.0
2019-07-08 11:15:00,169.79,169.88,169.78,169.88,8104.0,148.8326,148.9115,148.8239,148.9115,8104.0
2019-07-08 11:20:00,169.92,169.98,169.84,169.92,15932.0,148.9466,148.9992,148.8764,148.9466,15932.0
2019-07-08 11:25:00,169.91,169.92,169.7,169.73,8389.0,148.9378,148.9466,148.7537,148.78,8389.0
2019-07-08 11:30:00,169.74,169.78,169.67,169.77,9297.0,148.7888,148.8239,148.7274,148.8151,9297.0
2019-07-08 11:35:00,169.76,169.81,169.43,169.43,17067.0,148.8063,148.8502,148.5171,148.5171,17067.0
2019-07-08 11:40:00,169.44,169.49,169.34,169.44,12067.0,148.5258,148.5696,148.4382,148.5258,12067.0
2019-07-08 11:45:00,169.44,169.7,169.43,169.67,12140.0,148.5258,148.7537,148.5171,148.7274,12140.0
2019-07-08 11:50:00,169.65,169.74,169.64,169.68,11534.0,148.7099,148.7888,148.7011,148.7362,11534.0
2019-07-08 11:55:00,169.61,169.63,169.54,169.58,11361.0,148.6748,148.6924,148.6135,148.6485,11361.0
2019-07-08 12:00:00,169.59,169.65,169.41,169.42,10441.0,148.6573,148.7099,148.4995,148.5083,10441.0
2019-07-08 12:05:00,169.4,169.45,169.3,169.42,12919.0,148.4908,148.5346,148.4031,148.5083,12919.0
2019-07-08 12:10:00,169.41,169.48,169.39,169.42,9051.0,148.4995,148.5609,148.482,148.5083,9051.0
2019-07-08 12:15:00,169.45,169.47,169.29,169.35,9318.0,148.5346,148.5521,148.3943,148.4469,9318.0
2019-07-08 12:20:00,169.35,169.35,169.2,169.2,10382.0,148.4469,148.4469,148.3154,148.3154,10382.0
2019-07-08 12:25:00,169.22,169.26,169.02,169.09,17106.0,148.333,148.368,148.1577,148.219,17106.0
2019-07-08 12:30:00,169.09,169.25,169.09,169.25,13477.0,148.219,148.3593,148.219,148.3593,13477.0
2019-07-08 12:35:00,169.26,169.33,169.1,169.15,12842.0,148.368,148.4294,148.2278,148.2716,12842.0
2019-07-08 12:40:00,169.14,169.14,168.74,168.77,32196.0,148.2628,148.2628,147.9122,147.9385,32196.0
2019-07-08 12:45:00,168.77,168.79,168.68,168.74,9521.0,147.9385,147.9561,147.8596,147.9122,9521.0
2019-07-08 12:50:00,168.74,168.82,168.69,168.73,10720.0,147.9122,147.9823,147.8684,147.9035,10720.0
2019-07-08 12:55:00,168.75,168.76,168.63,168.73,13837.0,147.921,147.9298,147.8158,147.9035,13837.0
2019-07-08 13:00:00,168.75,169.06,168.73,169.04,10408.0,147.921,148.1927,147.9035,148.1752,10408.0
2019-07-08 13:05:00,169.02,169.09,168.97,168.97,14167.0,148.1577,148.219,148.1138,148.1138,14167.0
2019-07-08 13:10:00,168.94,169.03,168.93,168.96,10228.0,148.0875,148.1664,148.0788,148.1051,10228.0
2019-07-08 13:15:00,168.95,169.11,168.95,169.11,8777.0,148.0963,148.2366,148.0963,148.2366,8777.0
2019-07-08 13:20:00,169.13,169.34,169.11,169.3,16651.0,148.2541,148.4382,148.2366,148.4031,16651.0
2019-07-08 13:25:00,169.32,169.71,169.31,169.71,17755.0,148.4206,148.7625,148.4119,148.7625,17755.0
2019-07-08 13:30:00,169.72,169.73,169.61,169.64,24558.0,148.7713,148.78,148.6748,148.7011,24558.0
2019-07-08 13:35:00,169.65,169.72,169.6,169.72,11938.0,148.7099,148.7713,148.6661,148.7713,11938.0
2019-07-08 13:40:00,169.72,169.8,169.45,169.53,10950.0,148.7713,148.8414,148.5346,148.6047,10950.0
2019-07-08 13:45:00,169.52,169.57,169.47,169.54,12842.0,148.5959,148.6398,148.5521,148.6135,12842.0
2019-07-08 13:50:00,169.52,169.63,169.51,169.55,13594.0,148.5959,148.6924,148.5872,148.6222,13594.0
2019-07-08 13:55:00,169.53,169.64,169.5,169.62,12497.0,148.6047,148.7011,148.5784,148.6836,12497.0
2019-07-08 14:00:00,169.61,169.71,169.55,169.7,16637.0,148.6748,148.7625,148.6222,148.7537,16637.0
2019-07-08 14:05:00,169.71,169.76,169.63,169.76,11225.0,148.7625,148.8063,148.6924,148.8063,11225.0
2019-07-08 14:10:00,169.76,169.85,169.75,169.81,8352.0,148.8063,148.8852,148.7976,148.8502,8352.0
2019-07-08 14:15:00,169.8,169.94,169.7,169.71,13570.0,148.8414,148.9641,148.7537,148.7625,13570.0
2019-07-08 14:20:00,169.73,169.74,169.53,169.53,9661.0,148.78,148.7888,148.6047,148.6047,9661.0
2019-07-08 14:25:00,169.49,169.61,169.37,169.61,15016.0,148.5696,148.6748,148.4645,148.6748,15016.0
2019-07-08 14:30:00,169.6,169.77,169.6,169.74,9719.0,148.6661,148.8151,148.6661,148.7888,9719.0
2019-07-08 14:35:00,169.76,169.83,169.7,169.7,15047.0,148.8063,148.8677,148.7537,148.7537,15047.0
2019-07-08 14:40:00,169.73,169.73,169.55,169.55,10128.0,148.78,148.78,148.6222,148.6222,10128.0
2019-07-08 14:45:00,169.56,169.72,169.52,169.56,13257.0,148.631,148.7713,148.5959,148.631,13257.0
2019-07-08 14:50:00,169.57,169.57,169.39,169.48,14276.0,148.6398,148.6398,148.482,148.5609,14276.0
2019-07-08 14:55:00,169.5,169.56,169.49,169.5,6930.0,148.5784,148.631,148.5696,148.5784,6930.0
2019-07-08 15:00:00,169.46,169.51,169.31,169.37,9468.0,148.5434,148.5872,148.4119,148.4645,9468.0
2019-07-08 15:05:00,169.36,169.4,169.31,169.39,8637.0,148.4557,148.4908,148.4119,148.482,8637.0
2019-07-08 15:10:00,169.38,169.59,169.34,169.59,13272.0,148.4732,148.6573,148.4382,148.6573,13272.0
2019-07-08 15:15:00,169.6,169.68,169.45,169.47,12522.0,148.6661,148.7362,148.5346,148.5521,12522.0
2019-07-08 15:20:00,169.48,169.5,169.33,169.49,16967.0,148.5609,148.5784,148.4294,148.5696,16967.0
2019-07-08 15:25:00,169.48,169.61,169.45,169.6,14417.0,148.5609,148.6748,148.5346,148.6661,14417.0
2019-07-08 15:30:00,169.63,169.69,169.58,169.66,23727.0,148.6924,148.745,148.6485,148.7187,23727.0
2019-07-08 15:35:00,169.66,169.78,169.66,169.76,23379.0,148.7187,148.8239,148.7187,148.8063,23379.0
2019-07-08 15:40:00,169.77,169.79,169.49,169.51,25691.0,148.8151,148.8326,148.5696,148.5872,25691.0
2019-07-08 15:45:00,169.52,169.74,169.52,169.73,34396.0,148.5959,148.7888,148.5959,148.78,34396.0
2019-07-08 15:50:00,169.73,169.73,169.45,169.47,37631.0,148.78,148.78,148.5346,148.5521,37631.0
2019-07-08 15:55:00,169.46,169.73,169.46,169.63,95358.0,148.5434,148.78,148.5434,148.6924,95358.0
2019-07-09 09:30:00,168.92,169.52,168.55,169.41,37398.0,148.07,148.5959,147.7457,148.4995,37398.0
2019-07-09 09:35:00,169.52,169.68,169.02,169.19,33062.0,148.5959,148.7362,148.1577,148.3067,33062.0
2019-07-09 09:40:00,169.22,169.4,168.96,169.22,21239.0,148.333,148.4908,148.1051,148.333,21239.0
2019-07-09 09:45:00,169.19,169.92,169.19,169.64,37508.0,148.3067,148.9466,148.3067,148.7011,37508.0
2019-07-09 09:50:00,169.6,169.77,169.55,169.69,18016.0,148.6661,148.8151,148.6222,148.745,18016.0
2019-07-09 09:55:00,169.71,170.0,169.66,169.94,15963.0,148.7625,149.0167,148.7187,148.9641,15963.0
2019-07-09 10:00:00,169.94,170.0,169.59,169.59,40389.0,148.9641,149.0167,148.6573,148.6573,40389.0
2019-07-09 10:05:00,169.61,169.72,169.55,169.55,21542.0,148.6748,148.7713,148.6222,148.6222,21542.0
2019-07-09 10:10:00,169.55,169.57,169.3,169.31,27437.0,148.6222,148.6398,148.4031,148.4119,27437.0
2019-07-09 10:15:00,169.3,169.39,169.07,169.18,13723.0,148.4031,148.482,148.2015,148.2979,13723.0
2019-07-09 10:20:00,169.18,169.21,168.87,168.9,27300.0,148.2979,148.3242,148.0262,148.0525,27300.0
2019-07-09 10:25:00,168.86,169.15,168.85,169.1,14583.0,148.0174,148.2716,148.0086,148.2278,14583.0
2019-07-09 10:30:00,169.06,169.23,168.94,169.2,14748.0,148.1927,148.3417,148.0875,148.3154,14748.0
2019-07-09 10:35:00,169.24,169.27,169.09,169.21,16819.0,148.3505,148.3768,148.219,148.3242,16819.0
2019-07-09 10:40:00,169.23,169.46,169.19,169.39,13484.0,148.3417,148.5434,148.3067,148.482,13484.0
2019-07-09 10:45:00,169.38,169.49,169.28,169.39,10029.0,148.4732,148.5696,148.3856,148.482,10029.0
2019-07-09 10:50:00,169.42,169.57,169.37,169.54,23051.0,148.5083,148.6398,148.4645,148.6135,23051.0
2019-07-09 10:55:00,169.49,169.66,169.39,169.4,17016.0,148.5696,148.7187,148.482,148.4908,17016.0
2019-07-09 11:00:00,169.44,169.72,169.37,169.72,27163.0,148.5258,148.7713,148.4645,148.7713,27163.0
2019-07-09 11:05:00,169.72,169.74,169.5,169.65,11713.0,148.7713,148.7888,148.5784,148.7099,11713.0
2019-07-09 11:10:00,169.66,169.87,169.64,169.77,13642.0,148.7187,148.9027,148.7011,148.8151,13642.0
2019-07-09 11:15:00,169.77,169.9,169.7,169.75,12676.0,148.8151,148.929,148.7537,148.7976,12676.0
2019-07-09 11:20:00,169.78,169.81,169.56,169.67,13036.0,148.8239,148.8502,148.631,148.7274,13036.0
2019-07-09 11:25:00,169.66,169.72,169.44,169.53,11960.0,148.7187,148.7713,148.5258,148.6047,11960.0
2019-07-09 11:30:00,169.53,169.67,169.42,169.44,13155.0,148.6047,148.7274,148.5083,148.5258,13155.0
2019-07-09 11:35:00,169.42,169.48,169.35,169.41,9128.0,148.5083,148.5609,148.4469,148.4995,9128.0
2019-07-09 11:40:00,169.44,169.47,169.36,169.36,6368.0,148.5258,148.5521,148.4557,148.4557,6368.0
2019-07-09 11:45:00,169.35,169.43,169.28,169.28,11349.0,148.4469,148.5171,148.3856,148.3856,11349.0
2019-07-09 11:50:00,169.26,169.38,169.24,169.34,7511.0,148.368,148.4732,148.3505,148.4382,7511.0
2019-07-09 11:55:00,169.34,169.34,169.19,169.2,22156.0,148.4382,148.4382,148.3067,148.3154,22156.0
2019-07-09 12:00:00,169.2,169.39,169.2,169.34,15139.0,148.3154,148.482,148.3154,148.4382,15139.0
2019-07-09 12:05:00,169.34,169.42,169.25,169.29,7626.0,148.4382,148.5083,148.3593,148.3943,7626.0
2019-07-09 12:10:00,169.28,169.33,169.25,169.29,8256.0,148.3856,148.4294,148.3593,148.3943,8256.0
2019-07-09 12:15:00,169.3,169.33,169.2,169.28,10004.0,148.4031,148.4294,148.3154,148.3856,10004.0
2019-07-09 12:20:00,169.28,169.28,168.96,169.03,18211.0,148.3856,148.3856,148.1051,148.1664,18211.0
2019-07-09 12:25:00,169.04,169.2,169.02,169.06,13934.0,148.1752,148.3154,148.1577,148.1927,13934.0
2019-07-09 12:30:00,169.1,169.19,169.1,169.19,10444.0,148.2278,148.3067,148.2278,148.3067,10444.0
2019-07-09 12:35:00,169.16,169.24,169.14,169.18,12428.0,148.2804,148.3505,148.2628,148.2979,12428.0
2019-07-09 12:40:00,169.18,169.28,169.16,169.27,7557.0,148.2979,148.3856,148.2804,148.3768,7557.0
2019-07-09 12:45:00,169.27,169.28,169.03,169.13,15919.0,148.3768,148.3856,148.1664,148.2541,15919.0
2019-07-09 12:50:00,169.11,169.23,169.09,169.22,10028.0,148.2366,148.3417,148.219,148.333,10028.0
2019-07-09 12:55:00,169.21,169.22,169.03,169.1,9480.0,148.3242,148.333,148.1664,148.2278,9480.0
2019-07-09 13:00:00,169.12,169.22,169.11,169.11,7633.0,148.2453,148.333,148.2366,148.2366,7633.0
2019-07-09 13:05:00,169.12,169.21,169.11,169.15,9664.0,148.2453,148.3242,148.2366,148.2716,9664.0
2019-07-09 13:10:00,169.18,169.29,169.16,169.26,8122.0,148.2979,148.3943,148.2804,148.368,8122.0
2019-07-09 13:15:00,169.22,169.3,169.19,169.22,11821.0,148.333,148.4031,148.3067,148.333,11821.0
2019-07-09 13:20:00,169.22,169.23,169.13,169.14,10754.0,148.333,148.3417,148.2541,148.2628,10754.0
2019-07-09 13:25:00,169.12,169.19,169.11,169.19,12301.0,148.2453,148.3067,148.2366,148.3067,12301.0
2019-07-09 13:30:00,169.16,169.29,169.15,169.23,9831.0,148.2804,148.3943,148.2716,148.3417,9831.0
2019-07-09 13:35:00,169.21,169.26,169.11,169.15,9790.0,148.3242,148.368,148.2366,148.2716,9790.0
2019-07-09 13:40:00,169.18,169.26,169.14,169.21,11003.0,148.2979,148.368,148.2628,148.3242,11003.0
2019-07-09 13:45:00,169.21,169.28,169.16,169.21,13616.0,148.3242,148.3856,148.2804,148.3242,13616.0
2019-07-09 13:50:00,169.2,169.28,169.19,169.2,10494.0,148.3154,148.3856,148.3067,148.3154,10494.0
2019-07-09 13:55:00,169.2,169.3,169.18,169.22,9402.0,148.3154,148.4031,148.2979,148.333,9402.0
2019-07-09 14:00:00,169.22,169.25,169.17,169.2,17070.0,148.333,148.3593,148.2891,148.3154,17070.0
2019-07-09 14:05:00,169.2,169.21,169.12,169.12,7213.0,148.3154,148.3242,148.2453,148.2453,7213.0
2019-07-09 14:10:00,169.09,169.18,169.09,169.15,15440.0,148.219,148.2979,148.219,148.2716,15440.0
2019-07-09 14:15:00,169.15,169.27,169.11,169.23,17615.0,148.2716,148.3768,148.2366,148.3417,17615.0
2019-07-09 14:20:00,169.24,169.29,169.19,169.27,10700.0,148.3505,148.3943,148.3067,148.3768,10700.0
2019-07-09 14:25:00,169.27,169.33,169.26,169.32,8845.0,148.3768,148.4294,148.368,148.4206,8845.0
2019-07-09 14:30:00,169.32,169.32,169.28,169.29,9071.0,148.4206,148.4206,148.3856,148.3943,9071.0
2019-07-09 14:35:00,169.28,169.33,169.25,169.3,13542.0,148.3856,148.4294,148.3593,148.4031,13542.0
2019-07-09 14:40:00,169.31,169.45,169.28,169.41,12166.0,148.4119,148.5346,148.3856,148.4995,12166.0
2019-07-09 14:45:00,169.47,169.48,169.32,169.32,8247.0,148.5521,148.5609,148.4206,148.4206,8247.0
2019-07-09 14:50:00,169.34,169.46,169.33,169.42,11350.0,148.4382,148.5434,148.4294,148.5083,11350.0
2019-07-09 14:55:00,169.43,169.45,169.32,169.34,36058.0,148.5171,148.5346,148.4206,148.4382,36058.0
2019-07-09 15:00:00,169.36,169.38,169.27,169.3,14322.0,148.4557,148.4732,148.3768,148.4031,14322.0
2019-07-09 15:05:00,169.3,169.32,169.23,169.28,14304.0,148.4031,148.4206,148.3417,148.3856,14304.0
2019-07-09 15:10:00,169.3,169.3,169.05,169.09,16015.0,148.4031,148.4031,148.184,148.219,16015.0
2019-07-09 15:15:00,169.11,169.25,169.11,169.22,18356.0,148.2366,148.3593,148.2366,148.333,18356.0
2019-07-09 15:20:00,169.22,169.32,169.16,169.16,28276.0,148.333,148.4206,148.2804,148.2804,28276.0
2019-07-09 15:25:00,169.14,169.27,169.12,169.26,13890.0,148.2628,148.3768,148.2453,148.368,13890.0
2019-07-09 15:30:00,169.26,169.38,169.26,169.36,13122.0,148.368,148.4732,148.368,148.4557,13122.0
2019-07-09 15:35:00,169.36,169.45,169.33,169.37,22519.0,148.4557,148.5346,148.4294,148.4645,22519.0
2019-07-09 15:40:00,169.37,169.44,169.37,169.4,16147.0,148.4645,148.5258,148.4645,148.4908,16147.0
2019-07-09 15:45:00,169.4,169.51,169.4,169.47,25455.0,148.4908,148.5872,148.4908,148.5521,25455.0
2019-07-09 15:50:00,169.49,169.99,169.49,169.87,53843.0,148.5696,149.0079,148.5696,148.9027,53843.0
2019-07-09 15:55:00,169.84,169.89,169.6,169.63,96716.0,148.8764,148.9203,148.6661,148.6924,96716.0
2019-07-10 09:30:00,170.99,171.04,170.55,170.89,60445.0,149.8845,149.9283,149.4988,149.7968,60445.0
2019-07-10 09:35:00,170.98,171.0,170.16,170.17,17308.0,149.8757,149.8933,149.1569,149.1657,17308.0
2019-07-10 09:40:00,170.1,170.18,169.57,169.73,11914.0,149.1044,149.1745,148.6398,148.78,11914.0
2019-07-10 09:45:00,169.9,170.12,169.69,170.06,10050.0,148.929,149.1219,148.745,149.0693,10050.0
2019-07-10 09:50:00,170.04,170.31,170.04,170.22,4704.0,149.0518,149.2884,149.0518,149.2095,4704.0
2019-07-10 09:55:00,170.2,170.2,169.9,170.0,8037.0,149.192,149.192,148.929,149.0167,8037.0
2019-07-10 10:00:00,170.06,170.29,169.88,170.13,20430.0,149.0693,149.2709,148.9115,149.1307,20430.0
2019-07-10 10:05:00,170.16,170.45,170.05,170.33,46258.0,149.1569,149.4112,149.0605,149.306,46258.0
2019-07-10 10:10:00,170.33,170.39,170.16,170.39,53145.0,149.306,149.3586,149.1569,149.3586,53145.0
2019-07-10 10:15:00,170.44,170.57,170.28,170.39,11692.0,149.4024,149.5163,149.2621,149.3586,11692.0
2019-07-10 10:20:00,170.38,170.6,170.35,170.35,15409.0,149.3498,149.5426,149.3235,149.3235,15409.0
2019-07-10 10:25:00,170.44,170.44,170.01,170.02,27385.0,149.4024,149.4024,149.0255,149.0342,27385.0
2019-07-10 10:30:00,170.0,170.18,169.89,170.04,13160.0,149.0167,149.1745,148.9203,149.0518,13160.0
2019-07-10 10:35:00,170.07,170.12,169.93,169.98,9858.0,149.0781,149.1219,148.9553,148.9992,9858.0
2019-07-10 10:40:00,169.99,169.99,169.57,169.69,17679.0,149.0079,149.0079,148.6398,148.745,17679.0
2019-07-10 10:45:00,169.65,169.87,169.65,169.74,7756.0,148.7099,148.9027,148.7099,148.7888,7756.0
2019-07-10 10:50:00,169.74,169.76,169.53,169.55,3601.0,148.7888,148.8063,148.6047,148.6222,3601.0
2019-07-10 10:55:00,169.52,169.63,169.46,169.52,7787.0,148.5959,148.6924,148.5434,148.5959,7787.0
2019-07-10 11:00:00,169.5,169.66,169.34,169.41,15881.0,148.5784,148.7187,148.4382,148.4995,15881.0
2019-07-10 11:05:00,169.45,169.49,169.14,169.14,5431.0,148.5346,148.5696,148.2628,148.2628,5431.0
2019-07-10 11:10:00,169.11,169.24,169.06,169.18,7006.0,148.2366,148.3505,148.1927,148.2979,7006.0
2019-07-10 11:15:00,169.16,169.3,168.96,169.11,5497.0,148.2804,148.4031,148.1051,148.2366,5497.0
2019-07-10 11:20:00,169.08,169.2,168.89,169.05,13839.0,148.2103,148.3154,148.0437,148.184,13839.0
2019-07-10 11:25:00,169.04,169.19,168.95,169.07,9171.0,148.1752,148.3067,148.0963,148.2015,9171.0
2019-07-10 11:30:00,169.08,169.36,169.05,169.34,4585.0,148.2103,148.4557,148.184,148.4382,4585.0
2019-07-10 11:35:00,169.39,169.41,169.26,169.28,8190.0,148.482,148.4995,148.368,148.3856,8190.0
2019-07-10 11:40:00,169.23,169.3,169.19,169.21,6000.0,148.3417,148.4031,148.3067,148.3242,6000.0
2019-07-10 11:45:00,169.25,169.46,169.23,169.36,8814.0,148.3593,148.5434,148.3417,148.4557,8814.0
2019-07-10 11:50:00,169.34,169.56,169.34,169.56,15052.0,148.4382,148.631,148.4382,148.631,15052.0
2019-07-10 11:55:00,169.55,169.55,169.36,169.41,6639.0,148.6222,148.6222,148.4557,148.4995,6639.0
2019-07-10 12:00:00,169.42,169.5,169.33,169.35,7380.0,148.5083,148.5784,148.4294,148.4469,7380.0
2019-07-10 12:05:00,169.38,169.46,169.36,169.39,5150.0,148.4732,148.5434,148.4557,148.482,5150.0
2019-07-10 12:10:00,169.39,169.41,169.33,169.35,8640.0,148.482,148.4995,148.4294,148.4469,8640.0
2019-07-10 12:15:00,169.34,169.37,169.13,169.21,4556.0,148.4382,148.4645,148.2541,148.3242,4556.0
2019-07-10 12:20:00,169.19,169.24,169.17,169.21,1606.0,148.3067,148.3505,148.2891,148.3242,1606.0
2019-07-10 12:25:00,169.24,169.33,169.21,169.32,6304.0,148.3505,148.4294,148.3242,148.4206,6304.0
2019-07-10 12:30:00,169.29,169.41,169.28,169.38,2709.0,148.3943,148.4995,148.3856,148.4732,2709.0
2019-07-10 12:35:00,169.4,169.41,169.26,169.3,7902.0,148.4908,148.4995,148.368,148.4031,7902.0
2019-07-10 12:40:00,169.3,169.3,169.2,169.28,8184.0,148.4031,148.4031,148.3154,148.3856,8184.0
2019-07-10 12:45:00,169.31,169.44,169.27,169.41,6983.0,148.4119,148.5258,148.3768,148.4995,6983.0
2019-07-10 12:50:00,169.42,169.59,169.38,169.47,6883.0,148.5083,148.6573,148.4732,148.5521,6883.0
2019-07-10 12:55:00,169.45,169.53,169.44,169.51,7321.0,148.5346,148.6047,148.5258,148.5872,7321.0
2019-07-10 13:00:00,169.53,169.62,169.53,169.55,6261.0,148.6047,148.6836,148.6047,148.6222,6261.0
2019-07-10 13:05:00,169.55,169.7,169.55,169.7,4801.0,148.6222,148.7537,148.6222,148.7537,4801.0
2019-07-10 13:10:00,169.7,169.71,169.62,169.69,6169.0,148.7537,148.7625,148.6836,148.745,6169.0
2019-07-10 13:15:00,169.7,169.7,169.61,169.68,7300.0,148.7537,148.7537,148.6748,148.7362,7300.0
2019-07-10 13:20:00,169.67,169.74,169.61,169.62,8836.0,148.7274,148.7888,148.6748,148.6836,8836.0
2019-07-10 13:25:00,169.65,169.7,169.62,169.63,6795.0,148.7099,148.7537,148.6836,148.6924,6795.0
2019-07-10 13:30:00,169.63,169.77,169.63,169.71,17637.0,148.6924,148.8151,148.6924,148.7625,17637.0
2019-07-10 13:35:00,169.7,169.8,169.63,169.8,9132.0,148.7537,148.8414,148.6924,148.8414,9132.0
2019-07-10 13:40:00,169.8,169.97,169.77,169.95,13276.0,148.8414,148.9904,148.8151,148.9729,13276.0
2019-07-10 13:45:00,169.95,169.98,169.86,169.9,5252.0,148.9729,148.9992,148.894,148.929,5252.0
2019-07-10 13:50:00,169.93,169.94,169.87,169.87,8892.0,148.9553,148.9641,148.9027,148.9027,8892.0
2019-07-10 13:55:00,169.91,169.98,169.85,169.86,9849.0,148.9378,148.9992,148.8852,148.894,9849.0
2019-07-10 14:00:00,169.87,170.09,169.87,169.93,19799.0,148.9027,149.0956,148.9027,148.9553,19799.0
2019-07-10 14:05:00,169.91,169.91,169.63,169.67,7340.0,148.9378,148.9378,148.6924,148.7274,7340.0
2019-07-10 14:10:00,169.69,169.82,169.66,169.79,11048.0,148.745,148.8589,148.7187,148.8326,11048.0
2019-07-10 14:15:00,169.79,169.82,169.7,169.71,8793.0,148.8326,148.8589,148.7537,148.7625,8793.0
2019-07-10 14:20:00,169.7,169.81,169.68,169.79,10389.0,148.7537,148.8502,148.7362,148.8326,10389.0
2019-07-10 14:25:00,169.78,169.79,169.64,169.65,11891.0,148.8239,148.8326,148.7011,148.7099,11891.0
2019-07-10 14:30:00,169.65,169.75,169.63,169.69,13101.0,148.7099,148.7976,148.6924,148.745,13101.0
2019-07-10 14:35:00,169.67,169.73,169.63,169.64,9834.0,148.7274,148.78,148.6924,148.7011,9834.0
2019-07-10 14:40:00,169.65,169.71,169.61,169.67,7514.0,148.7099,148.7625,148.6748,148.7274,7514.0
2019-07-10 14:45:00,169.65,169.66,169.55,169.63,8591.0,148.7099,148.7187,148.6222,148.6924,8591.0
2019-07-10 14:50:00,169.61,169.75,169.61,169.74,11093.0,148.6748,148.7976,148.6748,148.7888,11093.0
2019-07-10 14:55:00,169.73,169.8,169.69,169.74,10512.0,148.78,148.8414,148.745,148.7888,10512.0
2019-07-10 15:00:00,169.72,169.79,169.57,169.57,10472.0,148.7713,148.8326,148.6398,148.6398,10472.0
2019-07-10 15:05:00,169.55,169.65,169.51,169.64,17694.0,148.6222,148.7099,148.5872,148.7011,17694.0
2019-07-10 15:10:00,169.65,169.72,169.63,169.68,8596.0,148.7099,148.7713,148.6924,148.7362,8596.0
2019-07-10 15:15:00,169.67,169.71,169.6,169.65,13328.0,148.7274,148.7625,148.6661,148.7099,13328.0
2019-07-10 15:20:00,169.66,169.69,169.56,169.59,18711.0,148.7187,148.745,148.631,148.6573,18711.0
2019-07-10 15:25:00,169.59,169.76,169.58,169.75,14639.0,148.6573,148.8063,148.6485,148.7976,14639.0
2019-07-10 15:30:00,169.75,169.96,169.67,169.96,40588.0,148.7976,148.9816,148.7274,148.9816,40588.0
2019-07-10 15:35:00,169.96,169.96,169.72,169.73,14485.0,148.9816,148.9816,148.7713,148.78,14485.0
2019-07-10 15:40:00,169.75,169.8,169.52,169.72,23317.0,148.7976,148.8414,148.5959,148.7713,23317.0
2019-07-10 15:45:00,169.71,169.81,169.58,169.63,18319.0,148.7625,148.8502,148.6485,148.6924,18319.0
2019-07-10 15:50:00,169.62,169.72,169.38,169.44,38386.0,148.6836,148.7713,148.4732,148.5258,38386.0
2019-07-10 15:55:00,169.44,169.64,169.41,169.57,64735.0,148.5258,148.7011,148.4995,148.6398,64735.0
2019-07-11 09:30:00,169.8,170.0,169.4,169.74,46098.0,148.8414,149.0167,148.4908,148.7888,46098.0
2019-07-11 09:35:00,169.72,169.79,169.12,169.36,26017.0,148.7713,148.8326,148.2453,148.4557,26017.0
2019-07-11 09:40:00,169.39,169.81,169.26,169.78,11129.0,148.482,148.8502,148.368,148.8239,11129.0
2019-07-11 09:45:00,169.83,169.92,169.56,169.71,21474.0,148.8677,148.9466,148.631,148.7625,21474.0
2019-07-11 09:50:00,169.66,169.9,169.55,169.72,10608.0,148.7187,148.929,148.6222,148.7713,10608.0
2019-07-11 09:55:00,169.79,169.93,169.76,169.82,16904.0,148.8326,148.9553,148.8063,148.8589,16904.0
2019-07-11 10:00:00,169.83,170.13,169.72,169.97,18504.0,148.8677,149.1307,148.7713,148.9904,18504.0
2019-07-11 10:05:00,169.97,170.0,169.73,169.87,13103.0,148.9904,149.0167,148.78,148.9027,13103.0
2019-07-11 10:10:00,169.89,170.12,169.85,170.12,10916.0,148.9203,149.1219,148.8852,149.1219,10916.0
2019-07-11 10:15:00,170.14,170.21,169.96,170.02,14163.0,149.1394,149.2008,148.9816,149.0342,14163.0
2019-07-11 10:20:00,170.02,170.03,169.78,169.78,14235.0,149.0342,149.043,148.8239,148.8239,14235.0
2019-07-11 10:25:00,169.74,169.95,169.64,169.93,10599.0,148.7888,148.9729,148.7011,148.9553,10599.0
2019-07-11 10:30:00,169.91,169.92,169.27,169.4,19854.0,148.9378,148.9466,148.3768,148.4908,19854.0
2019-07-11 10:35:00,169.45,169.79,169.43,169.74,12659.0,148.5346,148.8326,148.5171,148.7888,12659.0
2019-07-11 10:40:00,169.72,170.07,169.71,170.05,8559.0,148.7713,149.0781,148.7625,149.0605,8559.0
2019-07-11 10:45:00,170.02,170.54,170.0,170.36,20723.0,149.0342,149.49,149.0167,149.3323,20723.0
2019-07-11 10:50:00,170.37,170.56,170.22,170.56,24329.0,149.341,149.5076,149.2095,149.5076,24329.0
2019-07-11 10:55:00,170.58,170.78,170.3,170.62,56688.0,149.5251,149.7004,149.2797,149.5602,56688.0
2019-07-11 11:00:00,170.62,170.74,170.54,170.63,19389.0,149.5602,149.6654,149.49,149.5689,19389.0
2019-07-11 11:05:00,170.63,170.71,170.51,170.66,47649.0,149.5689,149.6391,149.4637,149.5952,47649.0
2019-07-11 11:10:00,170.65,171.27,170.62,171.11,69814.0,149.5865,150.1299,149.5602,149.9897,69814.0
2019-07-11 11:15:00,171.09,171.46,171.02,171.16,36811.0,149.9722,150.2965,149.9108,150.0335,36811.0
2019-07-11 11:20:00,171.09,171.51,171.09,171.51,11381.0,149.9722,150.3403,149.9722,150.3403,11381.0
2019-07-11 11:25:00,171.51,171.55,171.18,171.31,48696.0,150.3403,150.3754,150.051,150.165,48696.0
2019-07-11 11:30:00,171.3,171.49,171.22,171.49,16933.0,150.1562,150.3228,150.0861,150.3228,16933.0
2019-07-11 11:35:00,171.5,171.8,171.44,171.72,68672.0,150.3316,150.5945,150.279,150.5244,68672.0
2019-07-11 11:40:00,171.76,171.82,171.57,171.57,33226.0,150.5595,150.6121,150.3929,150.3929,33226.0
2019-07-11 11:45:00,171.57,171.84,171.52,171.82,13353.0,150.3929,150.6296,150.3491,150.6121,13353.0
2019-07-11 11:50:00,171.84,171.85,171.68,171.73,36475.0,150.6296,150.6384,150.4893,150.5332,36475.0
2019-07-11 11:55:00,171.75,171.84,171.73,171.81,8008.0,150.5507,150.6296,150.5332,150.6033,8008.0
2019-07-11 12:00:00,171.82,171.94,171.73,171.78,14097.0,150.6121,150.7172,150.5332,150.577,14097.0
2019-07-11 12:05:00,171.83,171.87,171.67,171.7,10070.0,150.6208,150.6559,150.4806,150.5069,10070.0
2019-07-11 12:10:00,171.69,171.92,171.69,171.92,13267.0,150.4981,150.6997,150.4981,150.6997,13267.0
2019-07-11 12:15:00,171.95,172.0,171.91,171.99,26411.0,150.726,150.7698,150.6909,150.7611,26411.0
2019-07-11 12:20:00,171.92,172.17,171.86,172.16,40858.0,150.6997,150.9189,150.6471,150.9101,40858.0
2019-07-11 12:25:00,172.14,172.25,172.08,172.15,10793.0,150.8926,150.989,150.84,150.9013,10793.0
2019-07-11 12:30:00,172.13,172.13,171.84,171.86,3098.0,150.8838,150.8838,150.6296,150.6471,3098.0
2019-07-11 12:35:00,171.84,171.87,171.75,171.83,5986.0,150.6296,150.6559,150.5507,150.6208,5986.0
2019-07-11 12:40:00,171.8,171.87,171.79,171.86,3651.0,150.5945,150.6559,150.5858,150.6471,3651.0
2019-07-11 12:45:00,171.87,171.94,171.82,171.92,3831.0,150.6559,150.7172,150.6121,150.6997,3831.0
2019-07-11 12:50:00,171.94,171.96,171.83,171.9,7545.0,150.7172,150.7348,150.6208,150.6822,7545.0
2019-07-11 12:55:00,171.89,171.91,171.78,171.82,7624.0,150.6734,150.6909,150.577,150.6121,7624.0
2019-07-11 13:00:00,171.8,171.88,171.73,171.78,7808.0,150.5945,150.6646,150.5332,150.577,7808.0
2019-07-11 13:05:00,171.77,171.82,171.72,171.78,7402.0,150.5682,150.6121,150.5244,150.577,7402.0
2019-07-11 13:10:00,171.75,171.94,171.75,171.88,9731.0,150.5507,150.7172,150.5507,150.6646,9731.0
2019-07-11 13:15:00,171.88,171.9,171.77,171.83,8799.0,150.6646,150.6822,150.5682,150.6208,8799.0
2019-07-11 13:20:00,171.86,171.86,171.71,171.74,5196.0,150.6471,150.6471,150.5156,150.5419,5196.0
2019-07-11 13:25:00,171.72,171.75,171.41,171.41,4632.0,150.5244,150.5507,150.2527,150.2527,4632.0
2019-07-11 13:30:00,171.45,171.48,171.32,171.41,11009.0,150.2877,150.314,150.1738,150.2527,11009.0
2019-07-11 13:35:00,171.41,171.61,171.37,171.56,10564.0,150.2527,150.428,150.2176,150.3841,10564.0
2019-07-11 13:40:00,171.54,171.63,171.38,171.45,6795.0,150.3666,150.4455,150.2264,150.2877,6795.0
2019-07-11 13:45:00,171.4,171.4,171.25,171.37,4045.0,150.2439,150.2439,150.1124,150.2176,4045.0
2019-07-11 13:50:00,171.36,171.43,171.32,171.42,4218.0,150.2088,150.2702,150.1738,150.2614,4218.0
2019-07-11 13:55:00,171.41,171.66,171.41,171.6,7716.0,150.2527,150.4718,150.2527,150.4192,7716.0
2019-07-11 14:00:00,171.61,171.68,171.54,171.58,7941.0,150.428,150.4893,150.3666,150.4017,7941.0
2019-07-11 14:05:00,171.61,171.67,171.44,171.52,7985.0,150.428,150.4806,150.279,150.3491,7985.0
2019-07-11 14:10:00,171.51,171.64,171.5,171.64,4400.0,150.3403,150.4543,150.3316,150.4543,4400.0
2019-07-11 14:15:00,171.63,171.64,171.53,171.55,16116.0,150.4455,150.4543,150.3578,150.3754,16116.0
2019-07-11 14:20:00,171.56,171.6,171.48,171.58,8784.0,150.3841,150.4192,150.314,150.4017,8784.0
2019-07-11 14:25:00,171.57,171.66,171.56,171.58,6924.0,150.3929,150.4718,150.3841,150.4017,6924.0
2019-07-11 14:30:00,171.59,171.66,171.57,171.62,12423.0,150.4104,150.4718,150.3929,150.4367,12423.0
2019-07-11 14:35:00,171.61,171.78,171.6,171.68,5503.0,150.428,150.577,150.4192,150.4893,5503.0
2019-07-11 14:40:00,171.74,171.81,171.71,171.8,7873.0,150.5419,150.6033,150.5156,150.5945,7873.0
2019-07-11 14:45:00,171.8,171.8,171.67,171.68,8038.0,150.5945,150.5945,150.4806,150.4893,8038.0
2019-07-11 14:50:00,171.67,171.71,171.63,171.63,13728.0,150.4806,150.5156,150.4455,150.4455,13728.0
2019-07-11 14:55:00,171.63,171.66,171.54,171.59,13604.0,150.4455,150.4718,150.3666,150.4104,13604.0
2019-07-11 15:00:00,171.61,171.64,171.54,171.61,8990.0,150.428,150.4543,150.3666,150.428,8990.0
2019-07-11 15:05:00,171.59,171.59,171.39,171.4,8216.0,150.4104,150.4104,150.2351,150.2439,8216.0
2019-07-11 15:10:00,171.4,171.4,171.18,171.18,19713.0,150.2439,150.2439,150.051,150.051,19713.0
2019-07-11 15:15:00,171.17,171.42,171.17,171.4,22310.0,150.0423,150.2614,150.0423,150.2439,22310.0
2019-07-11 15:20:00,171.42,171.43,171.31,171.32,7867.0,150.2614,150.2702,150.165,150.1738,7867.0
2019-07-11 15:25:00,171.34,171.42,171.31,171.35,10469.0,150.1913,150.2614,150.165,150.2001,10469.0
2019-07-11 15:30:00,171.35,171.41,171.3,171.33,17175.0,150.2001,150.2527,150.1562,150.1825,17175.0
2019-07-11 15:35:00,171.36,171.38,171.26,171.33,19773.0,150.2088,150.2264,150.1212,150.1825,19773.0
2019-07-11 15:40:00,171.33,171.68,171.29,171.68,33592.0,150.1825,150.4893,150.1475,150.4893,33592.0
2019-07-11 15:45:00,171.68,171.84,171.59,171.74,49762.0,150.4893,150.6296,150.4104,150.5419,49762.0
2019-07-11 15:50:00,171.75,171.88,171.62,171.66,83415.0,150.5507,150.6646,150.4367,150.4718,83415.0
2019-07-11 15:55:00,171.67,171.79,171.62,171.75,121284.0,150.4806,150.5858,150.4367,150.5507,121284.0
2019-07-12 09:30:00,172.38,172.79,172.17,172.76,32434.0,151.1029,151.4623,150.9189,151.436,32434.0
2019-07-12 09:35:00,172.82,172.82,172.12,172.72,14452.0,151.4886,151.4886,150.875,151.401,14452.0
2019-07-12 09:40:00,172.78,172.83,172.48,172.53,13647.0,151.4536,151.4974,151.1906,151.2344,13647.0
2019-07-12 09:45:00,172.54,173.11,172.51,173.09,21202.0,151.2432,151.7428,151.2169,151.7253,21202.0
2019-07-12 09:50:00,173.14,173.43,172.95,173.43,29941.0,151.7691,152.0233,151.6026,152.0233,29941.0
2019-07-12 09:55:00,173.39,173.47,172.99,172.99,14432.0,151.9883,152.0584,151.6376,151.6376,14432.0
2019-07-12 10:00:00,172.99,173.31,172.98,173.17,18820.0,151.6376,151.9181,151.6289,151.7954,18820.0
2019-07-12 10:05:00,173.15,173.43,173.12,173.27,24520.0,151.7779,152.0233,151.7516,151.8831,24520.0
2019-07-12 10:10:00,173.19,173.26,172.97,173.01,19491.0,151.813,151.8743,151.6201,151.6552,19491.0
2019-07-12 10:15:00,173.01,173.09,172.88,173.0,30425.0,151.6552,151.7253,151.5412,151.6464,30425.0
2019-07-12 10:20:00,173.0,173.1,172.91,173.01,23952.0,151.6464,151.7341,151.5675,151.6552,23952.0
2019-07-12 10:25:00,172.96,173.07,172.84,173.07,17962.0,151.6113,151.7078,151.5062,151.7078,17962.0
2019-07-12 10:30:00,173.07,173.13,172.85,172.94,17861.0,151.7078,151.7604,151.5149,151.5938,17861.0
2019-07-12 10:35:00,172.93,173.11,172.86,172.98,17582.0,151.585,151.7428,151.5237,151.6289,17582.0
2019-07-12 10:40:00,172.97,173.02,172.71,172.75,12739.0,151.6201,151.6639,151.3922,151.4273,12739.0
2019-07-12 10:45:00,172.75,172.79,172.51,172.53,18667.0,151.4273,151.4623,151.2169,151.2344,18667.0
2019-07-12 10:50:00,172.54,172.85,172.51,172.83,14642.0,151.2432,151.5149,151.2169,151.4974,14642.0
2019-07-12 10:55:00,172.87,172.88,172.51,172.51,12915.0,151.5325,151.5412,151.2169,151.2169,12915.0
2019-07-12 11:00:00,172.52,172.87,172.52,172.85,16738.0,151.2257,151.5325,151.2257,151.5149,16738.0
2019-07-12 11:05:00,172.83,172.89,172.78,172.84,7627.0,151.4974,151.55,151.4536,151.5062,7627.0
2019-07-12 11:10:00,172.83,172.84,172.68,172.71,10417.0,151.4974,151.5062,151.3659,151.3922,10417.0
2019-07-12 11:15:00,172.66,172.78,172.63,172.75,12376.0,151.3484,151.4536,151.3221,151.4273,12376.0
2019-07-12 11:20:00,172.74,172.74,172.61,172.67,6070.0,151.4185,151.4185,151.3045,151.3571,6070.0
2019-07-12 11:25:00,172.67,172.81,172.65,172.75,8520.0,151.3571,151.4799,151.3396,151.4273,8520.0
2019-07-12 11:30:00,172.75,172.96,172.73,172.96,5450.0,151.4273,151.6113,151.4097,151.6113,5450.0
2019-07-12 11:35:00,172.98,173.0,172.89,172.95,10047.0,151.6289,151.6464,151.55,151.6026,10047.0
2019-07-12 11:40:00,172.95,172.99,172.83,172.98,13431.0,151.6026,151.6376,151.4974,151.6289,13431.0
2019-07-12 11:45:00,173.0,173.06,172.88,172.95,10889.0,151.6464,151.699,151.5412,151.6026,10889.0
2019-07-12 11:50:00,172.94,173.08,172.91,173.03,24382.0,151.5938,151.7165,151.5675,151.6727,24382.0
2019-07-12 11:55:00,173.04,173.27,172.94,173.18,10796.0,151.6815,151.8831,151.5938,151.8042,10796.0
2019-07-12 12:00:00,173.13,173.25,173.06,173.23,5476.0,151.7604,151.8655,151.699,151.848,5476.0
2019-07-12 12:05:00,173.22,173.3,173.2,173.29,9561.0,151.8393,151.9094,151.8217,151.9006,9561.0
2019-07-12 12:10:00,173.29,173.43,173.22,173.42,9928.0,151.9006,152.0233,151.8393,152.0146,9928.0
2019-07-12 12:15:00,173.43,173.54,173.39,173.48,14622.0,152.0233,152.1198,151.9883,152.0672,14622.0
2019-07-12 12:20:00,173.49,173.53,173.43,173.5,5649.0,152.0759,152.111,152.0233,152.0847,5649.0
2019-07-12 12:25:00,173.5,173.65,173.44,173.58,38516.0,152.0847,152.2162,152.0321,152.1548,38516.0
2019-07-12 12:30:00,173.57,173.68,173.47,173.67,10643.0,152.146,152.2425,152.0584,152.2337,10643.0
2019-07-12 12:35:00,173.68,173.89,173.66,173.8,7446.0,152.2425,152.4266,152.2249,152.3477,7446.0
2019-07-12 12:40:00,173.79,173.81,173.69,173.77,6746.0,152.3389,152.3564,152.2512,152.3214,6746.0
2019-07-12 12:45:00,173.77,173.8,173.71,173.72,5409.0,152.3214,152.3477,152.2688,152.2775,5409.0
2019-07-12 12:50:00,173.71,173.76,173.63,173.65,7094.0,152.2688,152.3126,152.1986,152.2162,7094.0
2019-07-12 12:55:00,173.68,173.69,173.59,173.61,8618.0,152.2425,152.2512,152.1636,152.1811,8618.0
2019-07-12 13:00:00,173.63,173.67,173.58,173.66,5214.0,152.1986,152.2337,152.1548,152.2249,5214.0
2019-07-12 13:05:00,173.66,173.69,173.58,173.62,7365.0,152.2249,152.2512,152.1548,152.1899,7365.0
2019-07-12 13:10:00,173.62,173.73,173.57,173.72,6730.0,152.1899,152.2863,152.146,152.2775,6730.0
2019-07-12 13:15:00,173.72,173.74,173.65,173.7,5599.0,152.2775,152.2951,152.2162,152.26,5599.0
2019-07-12 13:20:00,173.69,173.85,173.69,173.79,7192.0,152.2512,152.3915,152.2512,152.3389,7192.0
2019-07-12 13:25:00,173.8,173.93,173.78,173.87,5693.0,152.3477,152.4616,152.3301,152.409,5693.0
2019-07-12 13:30:00,173.85,173.86,173.79,173.82,6412.0,152.3915,152.4003,152.3389,152.3652,6412.0
2019-07-12 13:35:00,173.8,173.96,173.78,173.95,6790.0,152.3477,152.4879,152.3301,152.4791,6790.0
2019-07-12 13:40:00,173.94,173.96,173.82,173.87,8392.0,152.4704,152.4879,152.3652,152.409,8392.0
2019-07-12 13:45:00,173.88,174.04,173.87,173.99,10447.0,152.4178,152.558,152.409,152.5142,10447.0
2019-07-12 13:50:00,174.01,174.01,173.89,174.0,18189.0,152.5317,152.5317,152.4266,152.523,18189.0
2019-07-12 13:55:00,173.99,174.05,173.98,173.98,13332.0,152.5142,152.5668,152.5054,152.5054,13332.0
2019-07-12 14:00:00,173.99,174.24,173.96,174.05,66481.0,152.5142,152.7334,152.4879,152.5668,66481.0
2019-07-12 14:05:00,174.02,174.1,173.99,174.03,7509.0,152.5405,152.6106,152.5142,152.5493,7509.0
2019-07-12 14:10:00,174.04,174.09,174.0,174.07,18800.0,152.558,152.6019,152.523,152.5843,18800.0
2019-07-12 14:15:00,174.1,174.13,174.06,174.07,8535.0,152.6106,152.6369,152.5756,152.5843,8535.0
2019-07-12 14:20:00,174.06,174.17,174.0,174.06,11653.0,152.5756,152.672,152.523,152.5756,11653.0
2019-07-12 14:25:00,174.06,174.08,173.95,173.95,12729.0,152.5756,152.5931,152.4791,152.4791,12729.0
2019-07-12 14:30:00,173.95,174.1,173.94,174.09,16801.0,152.4791,152.6106,152.4704,152.6019,16801.0
2019-07-12 14:35:00,174.12,174.35,174.11,174.27,14746.0,152.6282,152.8298,152.6194,152.7596,14746.0
2019-07-12 14:40:00,174.26,174.31,174.08,174.08,7263.0,152.7509,152.7947,152.5931,152.5931,7263.0
2019-07-12 14:45:00,174.1,174.18,174.06,174.16,7812.0,152.6106,152.6808,152.5756,152.6632,7812.0
2019-07-12 14:50:00,174.14,174.15,173.97,174.01,17055.0,152.6457,152.6545,152.4967,152.5317,17055.0
2019-07-12 14:55:00,174.01,174.12,173.97,174.06,13858.0,152.5317,152.6282,152.4967,152.5756,13858.0
2019-07-12 15:00:00,174.06,174.08,173.68,173.7,28653.0,152.5756,152.5931,152.2425,152.26,28653.0
2019-07-12 15:05:00,173.69,173.7,173.59,173.66,23484.0,152.2512,152.26,152.1636,152.2249,23484.0
2019-07-12 15:10:00,173.67,173.84,173.66,173.83,17881.0,152.2337,152.3827,152.2249,152.374,17881.0
2019-07-12 15:15:00,173.83,173.88,173.74,173.85,13135.0,152.374,152.4178,152.2951,152.3915,13135.0
2019-07-12 15:20:00,173.85,173.97,173.82,173.96,15921.0,152.3915,152.4967,152.3652,152.4879,15921.0
2019-07-12 15:25:00,173.96,173.98,173.74,173.8,16105.0,152.4879,152.5054,152.2951,152.3477,16105.0
2019-07-12 15:30:00,173.8,173.89,173.77,173.85,19298.0,152.3477,152.4266,152.3214,152.3915,19298.0
2019-07-12 15:35:00,173.84,173.89,173.79,173.82,20309.0,152.3827,152.4266,152.3389,152.3652,20309.0
2019-07-12 15:40:00,173.83,173.95,173.81,173.95,22038.0,152.374,152.4791,152.3564,152.4791,22038.0
2019-07-12 15:45:00,173.94,173.95,173.81,173.87,33013.0,152.4704,152.4791,152.3564,152.409,33013.0
2019-07-12 15:50:00,173.87,173.94,173.73,173.93,47012.0,152.409,152.4704,152.2863,152.4616,47012.0
2019-07-12 15:55:00,173.94,174.12,173.93,174.04,71471.0,152.4704,152.6282,152.4616,152.558,71471.0
2019-07-15 09:30:00,173.56,173.97,173.45,173.56,32222.0,152.1373,152.4967,152.0409,152.1373,32222.0
2019-07-15 09:35:00,173.67,173.77,173.24,173.42,9316.0,152.2337,152.3214,151.8568,152.0146,9316.0
2019-07-15 09:40:00,173.48,173.77,173.41,173.76,11512.0,152.0672,152.3214,152.0058,152.3126,11512.0
2019-07-15 09:45:00,173.79,173.79,172.86,172.89,21978.0,152.3389,152.3389,151.5237,151.55,21978.0
2019-07-15 09:50:00,172.93,173.4,172.82,173.4,8043.0,151.585,151.997,151.4886,151.997,8043.0
2019-07-15 09:55:00,173.44,173.54,173.35,173.36,8939.0,152.0321,152.1198,151.9532,151.962,8939.0
2019-07-15 10:00:00,173.31,173.57,173.22,173.5,17392.0,151.9181,152.146,151.8393,152.0847,17392.0
2019-07-15 10:05:00,173.55,173.7,173.51,173.7,7095.0,152.1285,152.26,152.0935,152.26,7095.0
2019-07-15 10:10:00,173.65,173.65,173.46,173.53,5215.0,152.2162,152.2162,152.0496,152.111,5215.0
2019-07-15 10:15:00,173.47,173.47,173.33,173.45,7870.0,152.0584,152.0584,151.9357,152.0409,7870.0
2019-07-15 10:20:00,173.47,173.56,173.39,173.41,22258.0,152.0584,152.1373,151.9883,152.0058,22258.0
2019-07-15 10:25:00,173.43,173.65,173.29,173.62,24368.0,152.0233,152.2162,151.9006,152.1899,24368.0
2019-07-15 10:30:00,173.64,173.64,173.48,173.53,7041.0,152.2074,152.2074,152.0672,152.111,7041.0
2019-07-15 10:35:00,173.5,173.59,173.27,173.27,9527.0,152.0847,152.1636,151.8831,151.8831,9527.0
2019-07-15 10:40:00,173.27,173.31,173.12,173.15,12395.0,151.8831,151.9181,151.7516,151.7779,12395.0
2019-07-15 10:45:00,173.06,173.07,172.87,172.93,11986.0,151.699,151.7078,151.5325,151.585,11986.0
2019-07-15 10:50:00,172.98,173.04,172.87,172.99,22159.0,151.6289,151.6815,151.5325,151.6376,22159.0
2019-07-15 10:55:00,172.94,173.05,172.92,173.03,8263.0,151.5938,151.6902,151.5763,151.6727,8263.0
2019-07-15 11:00:00,173.1,173.13,172.9,172.91,14036.0,151.7341,151.7604,151.5587,151.5675,14036.0
2019-07-15 11:05:00,172.93,172.96,172.69,172.81,13859.0,151.585,151.6113,151.3747,151.4799,13859.0
2019-07-15 11:10:00,172.79,172.97,172.79,172.92,5254.0,151.4623,151.6201,151.4623,151.5763,5254.0
2019-07-15 11:15:00,172.93,173.04,172.85,172.89,10009.0,151.585,151.6815,151.5149,151.55,10009.0
2019-07-15 11:20:00,172.89,173.02,172.89,172.95,4906.0,151.55,151.6639,151.55,151.6026,4906.0
2019-07-15 11:25:00,172.94,172.97,172.83,172.94,6977.0,151.5938,151.6201,151.4974,151.5938,6977.0
2019-07-15 11:30:00,172.89,172.91,172.73,172.79,6261.0,151.55,151.5675,151.4097,151.4623,6261.0
2019-07-15 11:35:00,172.84,173.0,172.84,172.99,10428.0,151.5062,151.6464,151.5062,151.6376,10428.0
2019-07-15 11:40:00,172.99,173.02,172.87,172.99,9937.0,151.6376,151.6639,151.5325,151.6376,9937.0
2019-07-15 11:45:00,172.96,172.96,172.84,172.86,3911.0,151.6113,151.6113,151.5062,151.5237,3911.0
2019-07-15 11:50:00,172.86,173.0,172.86,172.96,5511.0,151.5237,151.6464,151.5237,151.6113,5511.0
2019-07-15 11:55:00,172.94,172.97,172.89,172.95,3712.0,151.5938,151.6201,151.55,151.6026,3712.0
2019-07-15 12:00:00,173.0,173.0,172.85,172.87,9655.0,151.6464,151.6464,151.5149,151.5325,9655.0
2019-07-15 12:05:00,172.88,172.88,172.75,172.78,4850.0,151.5412,151.5412,151.4273,151.4536,4850.0
2019-07-15 12:10:00,172.79,172.9,172.78,172.79,20005.0,151.4623,151.5587,151.4536,151.4623,20005.0
2019-07-15 12:15:00,172.8,172.87,172.72,172.87,16212.0,151.4711,151.5325,151.401,151.5325,16212.0
2019-07-15 12:20:00,172.87,172.92,172.8,172.89,8110.0,151.5325,151.5763,151.4711,151.55,8110.0
2019-07-15 12:25:00,172.87,172.92,172.82,172.84,6125.0,151.5325,151.5763,151.4886,151.5062,6125.0
2019-07-15 12:30:00,172.82,172.91,172.81,172.84,10571.0,151.4886,151.5675,151.4799,151.5062,10571.0
2019-07-15 12:35:00,172.82,172.83,172.76,172.76,6160.0,151.4886,151.4974,151.436,151.436,6160.0
2019-07-15 12:40:00,172.74,172.77,172.72,172.75,6089.0,151.4185,151.4448,151.401,151.4273,6089.0
2019-07-15 12:45:00,172.74,172.82,172.66,172.77,6725.0,151.4185,151.4886,151.3484,151.4448,6725.0
2019-07-15 12:50:00,172.72,172.79,172.68,172.75,4791.0,151.401,151.4623,151.3659,151.4273,4791.0
2019-07-15 12:55:00,172.76,172.76,172.67,172.72,5260.0,151.436,151.436,151.3571,151.401,5260.0
2019-07-15 13:00:00,172.71,172.73,172.59,172.7,9417.0,151.3922,151.4097,151.287,151.3834,9417.0
2019-07-15 13:05:00,172.69,172.69,172.52,172.55,6838.0,151.3747,151.3747,151.2257,151.2519,6838.0
2019-07-15 13:10:00,172.58,172.63,172.57,172.57,8521.0,151.2782,151.3221,151.2695,151.2695,8521.0
2019-07-15 13:15:00,172.57,172.63,172.55,172.57,6712.0,151.2695,151.3221,151.2519,151.2695,6712.0
2019-07-15 13:20:00,172.53,172.58,172.49,172.51,30294.0,151.2344,151.2782,151.1994,151.2169,30294.0
2019-07-15 13:25:00,172.45,172.49,172.43,172.48,6943.0,151.1643,151.1994,151.1468,151.1906,6943.0
2019-07-15 13:30:00,172.52,172.68,172.5,172.68,10973.0,151.2257,151.3659,151.2081,151.3659,10973.0
2019-07-15 13:35:00,172.68,172.78,172.67,172.74,9487.0,151.3659,151.4536,151.3571,151.4185,9487.0
2019-07-15 13:40:00,172.72,172.81,172.72,172.75,6394.0,151.401,151.4799,151.401,151.4273,6394.0
2019-07-15 13:45:00,172.76,172.8,172.69,172.73,16585.0,151.436,151.4711,151.3747,151.4097,16585.0
2019-07-15 13:50:00,172.73,172.74,172.68,172.74,5214.0,151.4097,151.4185,151.3659,151.4185,5214.0
2019-07-15 13:55:00,172.75,172.79,172.72,172.73,9088.0,151.4273,151.4623,151.401,151.4097,9088.0
2019-07-15 14:00:00,172.72,172.84,172.71,172.76,13456.0,151.401,151.5062,151.3922,151.436,13456.0
2019-07-15 14:05:00,172.78,172.82,172.73,172.77,13157.0,151.4536,151.4886,151.4097,151.4448,13157.0
2019-07-15 14:10:00,172.77,172.78,172.65,172.72,11197.0,151.4448,151.4536,151.3396,151.401,11197.0
2019-07-15 14:15:00,172.76,173.14,172.76,173.14,9289.0,151.436,151.7691,151.436,151.7691,9289.0
2019-07-15 14:20:00,173.14,173.18,173.08,173.13,7922.0,151.7691,151.8042,151.7165,151.7604,7922.0
2019-07-15 14:25:00,173.13,173.35,173.11,173.35,10056.0,151.7604,151.9532,151.7428,151.9532,10056.0
2019-07-15 14:30:00,173.33,173.36,173.25,173.28,22152.0,151.9357,151.962,151.8655,151.8918,22152.0
2019-07-15 14:35:00,173.25,173.27,173.11,173.18,6089.0,151.8655,151.8831,151.7428,151.8042,6089.0
2019-07-15 14:40:00,173.16,173.16,173.09,173.1,6850.0,151.7867,151.7867,151.7253,151.7341,6850.0
2019-07-15 14:45:00,173.09,173.2,172.93,172.94,14349.0,151.7253,151.8217,151.585,151.5938,14349.0
2019-07-15 14:50:00,172.93,173.03,172.83,173.03,10356.0,151.585,151.6727,151.4974,151.6727,10356.0
2019-07-15 14:55:00,173.08,173.21,173.07,173.13,9192.0,151.7165,151.8305,151.7078,151.7604,9192.0
2019-07-15 15:00:00,173.14,173.28,173.13,173.17,9668.0,151.7691,151.8918,151.7604,151.7954,9668.0
2019-07-15 15:05:00,173.17,173.21,173.08,173.08,9361.0,151.7954,151.8305,151.7165,151.7165,9361.0
2019-07-15 15:10:00,173.03,173.05,172.83,172.92,18066.0,151.6727,151.6902,151.4974,151.5763,18066.0
2019-07-15 15:15:00,172.92,172.92,172.81,172.84,8630.0,151.5763,151.5763,151.4799,151.5062,8630.0
2019-07-15 15:20:00,172.86,173.01,172.86,172.92,41400.0,151.5237,151.6552,151.5237,151.5763,41400.0
2019-07-15 15:25:00,172.95,172.97,172.88,172.92,13847.0,151.6026,151.6201,151.5412,151.5763,13847.0
2019-07-15 15:30:00,172.9,173.1,172.89,173.02,24740.0,151.5587,151.7341,151.55,151.6639,24740.0
2019-07-15 15:35:00,173.0,173.04,172.89,172.93,21810.0,151.6464,151.6815,151.55,151.585,21810.0
2019-07-15 15:40:00,172.93,173.06,172.88,172.89,34946.0,151.585,151.699,151.5412,151.55,34946.0
2019-07-15 15:45:00,172.89,172.9,172.54,172.63,59871.0,151.55,151.5587,151.2432,151.3221,59871.0
2019-07-15 15:50:00,172.63,172.72,172.57,172.67,106830.0,151.3221,151.401,151.2695,151.3571,106830.0
2019-07-15 15:55:00,172.67,172.74,172.57,172.69,169256.0,151.3571,151.4185,151.2695,151.3747,169256.0
2019-07-16 09:30:00,173.42,174.16,173.01,174.16,31148.0,152.0146,152.6632,151.6552,152.6632,31148.0
2019-07-16 09:35:00,174.31,174.46,174.15,174.19,40890.0,152.7947,152.9262,152.6545,152.6895,40890.0
2019-07-16 09:40:00,174.26,174.47,174.23,174.31,3925.0,152.7509,152.935,152.7246,152.7947,3925.0
2019-07-16 09:45:00,174.42,174.85,174.28,174.81,18246.0,152.8911,153.2681,152.7684,153.233,18246.0
2019-07-16 09:50:00,174.83,175.31,174.7,175.3,35773.0,153.2505,153.6713,153.1366,153.6625,35773.0
2019-07-16 09:55:00,175.3,175.3,174.87,174.93,18860.0,153.6625,153.6625,153.2856,153.3382,18860.0
2019-07-16 10:00:00,174.9,175.26,174.88,174.96,21428.0,153.3119,153.6275,153.2944,153.3645,21428.0
2019-07-16 10:05:00,174.92,174.92,174.67,174.88,17422.0,153.3294,153.3294,153.1103,153.2944,17422.0
2019-07-16 10:10:00,174.98,175.52,174.98,175.52,49836.0,153.382,153.8554,153.382,153.8554,49836.0
2019-07-16 10:15:00,175.5,175.83,175.45,175.83,13706.0,153.8378,154.1271,153.794,154.1271,13706.0
2019-07-16 10:20:00,175.86,176.44,175.85,176.16,28070.0,154.1534,154.6618,154.1446,154.4164,28070.0
2019-07-16 10:25:00,176.19,176.37,176.03,176.15,16400.0,154.4427,154.6004,154.3024,154.4076,16400.0
2019-07-16 10:30:00,176.13,176.13,175.85,176.02,13462.0,154.3901,154.3901,154.1446,154.2936,13462.0
2019-07-16 10:35:00,175.98,176.27,175.98,176.14,31674.0,154.2586,154.5128,154.2586,154.3988,31674.0
2019-07-16 10:40:00,176.11,176.2,176.06,176.2,13384.0,154.3725,154.4514,154.3287,154.4514,13384.0
2019-07-16 10:45:00,176.19,176.22,176.11,176.16,19247.0,154.4427,154.469,154.3725,154.4164,19247.0
2019-07-16 10:50:00,176.17,176.2,175.89,175.93,28687.0,154.4251,154.4514,154.1797,154.2148,28687.0
2019-07-16 10:55:00,175.93,176.14,175.89,176.14,20253.0,154.2148,154.3988,154.1797,154.3988,20253.0
2019-07-16 11:00:00,176.13,176.16,175.94,176.07,23874.0,154.3901,154.4164,154.2235,154.3375,23874.0
2019-07-16 11:05:00,176.09,176.22,176.04,176.17,13797.0,154.355,154.469,154.3112,154.4251,13797.0
2019-07-16 11:10:00,176.14,176.52,176.14,176.39,17968.0,154.3988,154.7319,154.3988,154.618,17968.0
2019-07-16 11:15:00,176.4,176.57,176.38,176.57,17954.0,154.6267,154.7758,154.6092,154.7758,17954.0
2019-07-16 11:20:00,176.57,176.63,176.2,176.29,42168.0,154.7758,154.8283,154.4514,154.5303,42168.0
2019-07-16 11:25:00,176.27,176.31,176.0,176.31,32074.0,154.5128,154.5478,154.2761,154.5478,32074.0
2019-07-16 11:30:00,176.34,176.36,176.11,176.25,15190.0,154.5741,154.5917,154.3725,154.4953,15190.0
2019-07-16 11:35:00,176.24,176.33,175.77,175.84,18507.0,154.4865,154.5654,154.0745,154.1359,18507.0
2019-07-16 11:40:00,175.86,175.86,175.48,175.52,16110.0,154.1534,154.1534,153.8203,153.8554,16110.0
2019-07-16 11:45:00,175.52,175.75,175.5,175.7,14368.0,153.8554,154.057,153.8378,154.0131,14368.0
2019-07-16 11:50:00,175.67,175.81,175.62,175.7,10190.0,153.9868,154.1096,153.943,154.0131,10190.0
2019-07-16 11:55:00,175.72,175.97,175.52,175.52,33548.0,154.0307,154.2498,153.8554,153.8554,33548.0
2019-07-16 12:00:00,175.52,175.72,175.41,175.42,24050.0,153.8554,154.0307,153.7589,153.7677,24050.0
2019-07-16 12:05:00,175.43,175.69,175.43,175.5,20784.0,153.7765,154.0044,153.7765,153.8378,20784.0
2019-07-16 12:10:00,175.48,175.58,175.29,175.58,25326.0,153.8203,153.908,153.6537,153.908,25326.0
2019-07-16 12:15:00,175.58,175.65,175.27,175.27,16513.0,153.908,153.9693,153.6362,153.6362,16513.0
2019-07-16 12:20:00,175.25,175.53,175.25,175.52,26027.0,153.6187,153.8641,153.6187,153.8554,26027.0
2019-07-16 12:25:00,175.51,175.74,175.49,175.6,18035.0,153.8466,154.0482,153.8291,153.9255,18035.0
2019-07-16 12:30:00,175.61,175.71,175.5,175.7,37811.0,153.9342,154.0219,153.8378,154.0131,37811.0
2019-07-16 12:35:00,175.68,175.88,175.66,175.76,29655.0,153.9956,154.1709,153.9781,154.0657,29655.0
2019-07-16 12:40:00,175.75,175.89,175.72,175.86,21859.0,154.057,154.1797,154.0307,154.1534,21859.0
2019-07-16 12:45:00,175.85,175.99,175.84,175.88,20011.0,154.1446,154.2673,154.1359,154.1709,20011.0
2019-07-16 12:50:00,175.84,175.97,175.83,175.87,23244.0,154.1359,154.2498,154.1271,154.1622,23244.0
2019-07-16 12:55:00,175.88,175.99,175.86,175.93,9873.0,154.1709,154.2673,154.1534,154.2148,9873.0
2019-07-16 13:00:00,175.96,176.24,175.91,176.2,18928.0,154.241,154.4865,154.1972,154.4514,18928.0
2019-07-16 13:05:00,176.2,176.39,176.2,176.35,48968.0,154.4514,154.618,154.4514,154.5829,48968.0
2019-07-16 13:10:00,176.38,176.46,176.16,176.46,12054.0,154.6092,154.6793,154.4164,154.6793,12054.0
2019-07-16 13:15:00,176.42,176.61,176.35,176.61,9005.0,154.6443,154.8108,154.5829,154.8108,9005.0
2019-07-16 13:20:00,176.63,176.63,176.46,176.46,19449.0,154.8283,154.8283,154.6793,154.6793,19449.0
2019-07-16 13:25:00,176.46,176.72,176.35,176.35,77790.0,154.6793,154.9072,154.5829,154.5829,77790.0
2019-07-16 13:30:00,176.33,176.37,176.19,176.23,10519.0,154.5654,154.6004,154.4427,154.4777,10519.0
2019-07-16 13:35:00,176.25,176.28,176.15,176.17,12247.0,154.4953,154.5216,154.4076,154.4251,12247.0
2019-07-16 13:40:00,176.14,176.16,175.9,175.91,24279.0,154.3988,154.4164,154.1885,154.1972,24279.0
2019-07-16 13:45:00,175.92,176.19,175.65,176.11,29964.0,154.206,154.4427,153.9693,154.3725,29964.0
2019-07-16 13:50:00,176.13,176.29,176.07,176.24,23154.0,154.3901,154.5303,154.3375,154.4865,23154.0
2019-07-16 13:55:00,176.22,176.32,176.04,176.09,10679.0,154.469,154.5566,154.3112,154.355,10679.0
2019-07-16 14:00:00,176.11,176.14,175.96,176.06,11895.0,154.3725,154.3988,154.241,154.3287,11895.0
2019-07-16 14:05:00,176.06,176.13,175.94,175.99,8574.0,154.3287,154.3901,154.2235,154.2673,8574.0
2019-07-16 14:10:00,176.01,176.05,175.91,175.92,13624.0,154.2849,154.3199,154.1972,154.206,13624.0
2019-07-16 14:15:00,175.92,175.98,175.73,175.79,10797.0,154.206,154.2586,154.0394,154.092,10797.0
2019-07-16 14:20:00,175.77,175.81,175.58,175.77,15401.0,154.0745,154.1096,153.908,154.0745,15401.0
2019-07-16 14:25:00,175.8,175.82,175.72,175.81,11549.0,154.1008,154.1183,154.0307,154.1096,11549.0
2019-07-16 14:30:00,175.78,175.8,175.59,175.59,27096.0,154.0833,154.1008,153.9167,153.9167,27096.0
2019-07-16 14:35:00,175.59,175.71,175.58,175.68,30121.0,153.9167,154.0219,153.908,153.9956,30121.0
2019-07-16 14:40:00,175.69,175.75,175.65,175.73,14263.0,154.0044,154.057,153.9693,154.0394,14263.0
2019-07-16 14:45:00,175.75,175.79,175.6,175.69,12626.0,154.057,154.092,153.9255,154.0044,12626.0
2019-07-16 14:50:00,175.69,175.73,175.39,175.55,34101.0,154.0044,154.0394,153.7414,153.8817,34101.0
2019-07-16 14:55:00,175.55,175.55,175.31,175.34,17608.0,153.8817,153.8817,153.6713,153.6976,17608.0
2019-07-16 15:00:00,175.34,175.46,175.28,175.31,25698.0,153.6976,153.8028,153.645,153.6713,25698.0
2019-07-16 15:05:00,175.33,175.42,175.3,175.32,18619.0,153.6888,153.7677,153.6625,153.68,18619.0
2019-07-16 15:10:00,175.33,175.5,175.3,175.37,33479.0,153.6888,153.8378,153.6625,153.7239,33479.0
2019-07-16 15:15:00,175.36,175.44,175.24,175.36,16356.0,153.7151,153.7852,153.6099,153.7151,16356.0
2019-07-16 15:20:00,175.37,175.42,175.22,175.36,47503.0,153.7239,153.7677,153.5924,153.7151,47503.0
2019-07-16 15:25:00,175.37,175.57,175.36,175.36,27802.0,153.7239,153.8992,153.7151,153.7151,27802.0
2019-07-16 15:30:00,175.34,175.39,175.26,175.35,38570.0,153.6976,153.7414,153.6275,153.7063,38570.0
2019-07-16 15:35:00,175.35,175.62,175.34,175.62,28582.0,153.7063,153.943,153.6976,153.943,28582.0
2019-07-16 15:40:00,175.61,175.61,175.32,175.34,36577.0,153.9342,153.9342,153.68,153.6976,36577.0
2019-07-16 15:45:00,175.33,175.33,175.04,175.3,41265.0,153.6888,153.6888,153.4346,153.6625,41265.0
2019-07-16 15:50:00,175.29,175.38,175.2,175.34,63958.0,153.6537,153.7326,153.5749,153.6976,63958.0
2019-07-16 15:55:00,175.35,175.41,175.0,175.13,162152.0,153.7063,153.7589,153.3995,153.5135,162152.0
2019-07-17 09:30:00,171.0,171.51,169.55,170.97,223606.0,149.8933,150.3403,148.6222,149.867,223606.0
2019-07-17 09:35:00,170.91,171.37,170.0,170.24,140498.0,149.8144,150.2176,149.0167,149.2271,140498.0
2019-07-17 09:40:00,170.21,170.28,168.36,168.45,121995.0,149.2008,149.2621,147.5791,147.658,121995.0
2019-07-17 09:45:00,168.41,168.5,167.32,168.5,98140.0,147.623,147.7018,146.6675,147.7018,98140.0
2019-07-17 09:50:00,168.51,168.67,167.68,167.8,124518.0,147.7106,147.8509,146.9831,147.0882,124518.0
2019-07-17 09:55:00,167.76,168.31,167.4,167.43,110295.0,147.0532,147.5353,146.7376,146.7639,110295.0
2019-07-17 10:00:00,167.42,167.51,167.0,167.07,137555.0,146.7552,146.834,146.387,146.4484,137555.0
2019-07-17 10:05:00,167.06,167.14,165.93,165.98,186354.0,146.4396,146.5097,145.4491,145.4929,186354.0
2019-07-17 10:10:00,165.97,166.17,165.41,165.78,79731.0,145.4841,145.6594,144.9932,145.3176,79731.0
2019-07-17 10:15:00,165.75,165.98,165.34,165.35,77624.0,145.2913,145.4929,144.9319,144.9407,77624.0
2019-07-17 10:20:00,165.31,166.25,165.31,166.04,178727.0,144.9056,145.7296,144.9056,145.5455,178727.0
2019-07-17 10:25:00,166.08,166.33,165.8,165.83,170208.0,145.5805,145.7997,145.3351,145.3614,170208.0
2019-07-17 10:30:00,165.83,166.09,165.35,165.73,102873.0,145.3614,145.5893,144.9407,145.2737,102873.0
2019-07-17 10:35:00,165.77,166.15,165.73,166.06,81455.0,145.3088,145.6419,145.2737,145.563,81455.0
2019-07-17 10:40:00,166.09,166.4,165.93,166.05,128735.0,145.5893,145.8611,145.4491,145.5543,128735.0
2019-07-17 10:45:00,166.09,166.25,165.53,165.99,77043.0,145.5893,145.7296,145.0984,145.5017,77043.0
2019-07-17 10:50:00,165.96,166.21,165.56,165.57,70297.0,145.4754,145.6945,145.1247,145.1335,70297.0
2019-07-17 10:55:00,165.55,166.08,165.55,165.93,109030.0,145.116,145.5805,145.116,145.4491,109030.0
2019-07-17 11:00:00,165.93,166.44,165.92,166.39,208868.0,145.4491,145.8961,145.4403,145.8523,208868.0
2019-07-17 11:05:00,166.39,167.11,166.31,167.09,140116.0,145.8523,146.4834,145.7822,146.4659,140116.0
2019-07-17 11:10:00,167.09,167.63,166.73,167.02,204966.0,146.4659,146.9392,146.1503,146.4045,204966.0
2019-07-17 11:15:00,167.0,167.19,166.72,166.95,62072.0,146.387,146.5535,146.1416,146.3432,62072.0
2019-07-17 11:20:00,166.98,167.13,166.85,166.95,56864.0,146.3695,146.5009,146.2555,146.3432,56864.0
2019-07-17 11:25:00,166.95,167.12,166.8,166.95,71834.0,146.3432,146.4922,146.2117,146.3432,71834.0
2019-07-17 11:30:00,166.91,167.06,166.73,166.98,79051.0,146.3081,146.4396,146.1503,146.3695,79051.0
2019-07-17 11:35:00,166.93,167.06,166.72,166.86,53334.0,146.3256,146.4396,146.1416,146.2643,53334.0
2019-07-17 11:40:00,166.83,167.09,166.68,166.97,34104.0,146.238,146.4659,146.1065,146.3607,34104.0
2019-07-17 11:45:00,166.97,167.02,166.71,166.81,49890.0,146.3607,146.4045,146.1328,146.2204,49890.0
2019-07-17 11:50:00,166.81,166.98,166.57,166.73,41573.0,146.2204,146.3695,146.0101,146.1503,41573.0
2019-07-17 11:55:00,166.76,166.87,166.38,166.39,30076.0,146.1766,146.273,145.8435,145.8523,30076.0
2019-07-17 12:00:00,166.37,166.58,166.21,166.21,25828.0,145.8348,146.0188,145.6945,145.6945,25828.0
2019-07-17 12:05:00,166.22,166.9,166.19,166.84,109395.0,145.7033,146.2993,145.677,146.2467,109395.0
2019-07-17 12:10:00,166.84,166.84,166.18,166.26,93525.0,146.2467,146.2467,145.6682,145.7383,93525.0
2019-07-17 12:15:00,166.2,166.2,165.87,165.96,68611.0,145.6857,145.6857,145.3965,145.4754,68611.0
2019-07-17 12:20:00,165.95,165.98,165.39,165.43,50108.0,145.4666,145.4929,144.9757,145.0108,50108.0
2019-07-17 12:25:00,165.4,165.42,165.04,165.06,135334.0,144.9845,145.002,144.6689,144.6864,135334.0
2019-07-17 12:30:00,165.06,165.11,164.91,164.93,62988.0,144.6864,144.7303,144.555,144.5725,62988.0
2019-07-17 12:35:00,164.94,165.01,164.71,164.71,75672.0,144.5813,144.6426,144.3796,144.3796,75672.0
2019-07-17 12:40:00,164.71,165.03,164.61,164.78,77237.0,144.3796,144.6602,144.292,144.441,77237.0
2019-07-17 12:45:00,164.8,165.13,164.79,164.97,80583.0,144.4585,144.7478,144.4498,144.6076,80583.0
2019-07-17 12:50:00,164.97,165.04,164.55,164.8,54284.0,144.6076,144.6689,144.2394,144.4585,54284.0
2019-07-17 12:55:00,164.79,165.5,164.63,165.5,106362.0,144.4498,145.0721,144.3095,145.0721,106362.0
2019-07-17 13:00:00,165.5,165.52,165.28,165.33,39206.0,145.0721,145.0897,144.8793,144.9231,39206.0
2019-07-17 13:05:00,165.33,165.52,164.86,164.97,51432.0,144.9231,145.0897,144.5111,144.6076,51432.0
2019-07-17 13:10:00,164.96,165.37,164.77,165.37,67091.0,144.5988,144.9582,144.4322,144.9582,67091.0
2019-07-17 13:15:00,165.4,165.46,164.96,165.44,101927.0,144.9845,145.0371,144.5988,145.0195,101927.0
2019-07-17 13:20:00,165.4,165.58,165.21,165.36,98142.0,144.9845,145.1423,144.8179,144.9494,98142.0
2019-07-17 13:25:00,165.33,165.66,165.33,165.6,55205.0,144.9231,145.2124,144.9231,145.1598,55205.0
2019-07-17 13:30:00,165.6,166.08,165.5,166.02,113453.0,145.1598,145.5805,145.0721,145.528,113453.0
2019-07-17 13:35:00,166.01,166.14,165.68,165.88,73404.0,145.5192,145.6331,145.2299,145.4052,73404.0
2019-07-17 13:40:00,165.87,166.36,165.84,166.08,86667.0,145.3965,145.826,145.3702,145.5805,86667.0
2019-07-17 13:45:00,166.08,166.14,165.5,165.5,75284.0,145.5805,145.6331,145.0721,145.0721,75284.0
2019-07-17 13:50:00,165.52,165.63,165.21,165.54,59271.0,145.0897,145.1861,144.8179,145.1072,59271.0
2019-07-17 13:55:00,165.52,165.85,165.34,165.52,112299.0,145.0897,145.3789,144.9319,145.0897,112299.0
2019-07-17 14:00:00,165.54,165.82,165.4,165.57,115065.0,145.1072,145.3526,144.9845,145.1335,115065.0
2019-07-17 14:05:00,165.59,165.63,165.08,165.14,68245.0,145.151,145.1861,144.704,144.7566,68245.0
2019-07-17 14:10:00,165.13,165.34,165.01,165.06,41527.0,144.7478,144.9319,144.6426,144.6864,41527.0
2019-07-17 14:15:00,165.07,165.34,165.07,165.2,60388.0,144.6952,144.9319,144.6952,144.8092,60388.0
2019-07-17 14:20:00,165.21,165.26,165.06,165.09,80740.0,144.8179,144.8618,144.6864,144.7127,80740.0
2019-07-17 14:25:00,165.1,165.43,165.02,165.08,143712.0,144.7215,145.0108,144.6514,144.704,143712.0
2019-07-17 14:30:00,165.04,165.07,164.86,164.98,47761.0,144.6689,144.6952,144.5111,144.6163,47761.0
2019-07-17 14:35:00,164.97,165.02,164.76,164.82,58694.0,144.6076,144.6514,144.4235,144.4761,58694.0
2019-07-17 14:40:00,164.82,164.97,164.73,164.73,61114.0,144.4761,144.6076,144.3972,144.3972,61114.0
2019-07-17 14:45:00,164.72,165.0,164.67,164.83,53402.0,144.3884,144.6339,144.3446,144.4848,53402.0
2019-07-17 14:50:00,164.84,165.1,164.65,164.7,111007.0,144.4936,144.7215,144.3271,144.3709,111007.0
2019-07-17 14:55:00,164.67,164.81,164.21,164.26,106210.0,144.3446,144.4673,143.9414,143.9852,106210.0
2019-07-17 15:00:00,164.25,164.32,163.95,163.95,81802.0,143.9764,144.0378,143.7135,143.7135,81802.0
2019-07-17 15:05:00,163.94,164.52,163.8,164.45,149529.0,143.7047,144.2131,143.582,144.1517,149529.0
2019-07-17 15:10:00,164.44,164.53,164.09,164.53,213582.0,144.143,144.2219,143.8362,144.2219,213582.0
2019-07-17 15:15:00,164.54,164.55,164.2,164.24,107801.0,144.2306,144.2394,143.9326,143.9677,107801.0
2019-07-17 15:20:00,164.24,164.33,164.01,164.14,109643.0,143.9677,144.0466,143.7661,143.88,109643.0
2019-07-17 15:25:00,164.13,164.7,164.05,164.36,129305.0,143.8712,144.3709,143.8011,144.0729,129305.0
2019-07-17 15:30:00,164.33,164.92,164.28,164.85,215617.0,144.0466,144.5637,144.0027,144.5024,215617.0
2019-07-17 15:35:00,164.84,165.3,164.77,165.15,130127.0,144.4936,144.8968,144.4322,144.7653,130127.0
2019-07-17 15:40:00,165.12,165.12,164.48,164.56,120809.0,144.739,144.739,144.178,144.2482,120809.0
2019-07-17 15:45:00,164.57,164.79,164.38,164.55,176998.0,144.2569,144.4498,144.0904,144.2394,176998.0
2019-07-17 15:50:00,164.52,164.94,164.48,164.82,192369.0,144.2131,144.5813,144.178,144.4761,192369.0
2019-07-17 15:55:00,164.81,165.06,163.97,164.04,456945.0,144.4673,144.6864,143.731,143.7923,456945.0
2019-07-18 09:30:00,173.86,174.13,170.5,172.02,206679.0,152.4003,152.6369,149.455,150.7874,206679.0
2019-07-18 09:35:00,172.12,172.49,171.55,172.25,116740.0,150.875,151.1994,150.3754,150.989,116740.0
2019-07-18 09:40:00,172.25,172.37,171.59,172.18,145131.0,150.989,151.0942,150.4104,150.9276,145131.0
2019-07-18 09:45:00,172.22,172.98,171.86,172.08,147703.0,150.9627,151.6289,150.6471,150.84,147703.0
2019-07-18 09:50:00,172.13,172.8,171.6,172.39,158238.0,150.8838,151.4711,150.4192,151.1117,158238.0
2019-07-18 09:55:00,172.34,172.8,172.21,172.76,61543.0,151.0679,151.4711,150.9539,151.436,61543.0
2019-07-18 10:00:00,172.72,173.0,171.99,172.41,143113.0,151.401,151.6464,150.7611,151.1292,143113.0
2019-07-18 10:05:00,172.47,172.48,171.98,172.48,67603.0,151.1818,151.1906,150.7523,151.1906,67603.0
2019-07-18 10:10:00,172.42,172.62,172.2,172.5,91860.0,151.138,151.3133,150.9452,151.2081,91860.0
2019-07-18 10:15:00,172.5,172.57,172.14,172.14,99712.0,151.2081,151.2695,150.8926,150.8926,99712.0
2019-07-18 10:20:00,172.2,172.55,172.15,172.45,45568.0,150.9452,151.2519,150.9013,151.1643,45568.0
2019-07-18 10:25:00,172.44,172.54,172.38,172.52,40586.0,151.1555,151.2432,151.1029,151.2257,40586.0
2019-07-18 10:30:00,172.52,172.6,172.25,172.48,69087.0,151.2257,151.2958,150.989,151.1906,69087.0
2019-07-18 10:35:00,172.48,172.57,171.75,172.43,62426.0,151.1906,151.2695,150.5507,151.1468,62426.0
2019-07-18 10:40:00,172.41,172.6,172.19,172.42,44050.0,151.1292,151.2958,150.9364,151.138,44050.0
2019-07-18 10:45:00,172.37,172.5,172.0,172.0,48980.0,151.0942,151.2081,150.7698,150.7698,48980.0
2019-07-18 10:50:00,171.97,172.09,171.6,171.61,45719.0,150.7435,150.8487,150.4192,150.428,45719.0
2019-07-18 10:55:00,171.6,172.26,171.37,172.26,63571.0,150.4192,150.9977,150.2176,150.9977,63571.0
2019-07-18 11:00:00,172.19,172.53,171.92,172.01,50802.0,150.9364,151.2344,150.6997,150.7786,50802.0
2019-07-18 11:05:00,172.0,172.41,171.88,172.41,29941.0,150.7698,151.1292,150.6646,151.1292,29941.0
2019-07-18 11:10:00,172.4,172.6,172.34,172.41,46644.0,151.1205,151.2958,151.0679,151.1292,46644.0
2019-07-18 11:15:00,172.44,172.44,171.73,171.89,45803.0,151.1555,151.1555,150.5332,150.6734,45803.0
2019-07-18 11:20:00,171.88,171.88,171.22,171.3,77018.0,150.6646,150.6646,150.0861,150.1562,77018.0
2019-07-18 11:25:00,171.35,171.9,171.31,171.53,47339.0,150.2001,150.6822,150.165,150.3578,47339.0
2019-07-18 11:30:00,171.59,171.6,171.23,171.28,59581.0,150.4104,150.4192,150.0949,150.1387,59581.0
2019-07-18 11:35:00,171.28,171.36,170.99,171.28,42193.0,150.1387,150.2088,149.8845,150.1387,42193.0
2019-07-18 11:40:00,171.28,171.39,170.96,171.33,23968.0,150.1387,150.2351,149.8582,150.1825,23968.0
2019-07-18 11:45:00,171.33,171.66,171.26,171.66,27590.0,150.1825,150.4718,150.1212,150.4718,27590.0
2019-07-18 11:50:00,171.64,171.88,171.57,171.7,28725.0,150.4543,150.6646,150.3929,150.5069,28725.0
2019-07-18 11:55:00,171.72,171.73,171.32,171.39,26154.0,150.5244,150.5332,150.1738,150.2351,26154.0
2019-07-18 12:00:00,171.39,171.6,171.28,171.59,25871.0,150.2351,150.4192,150.1387,150.4104,25871.0
2019-07-18 12:05:00,171.59,171.77,171.51,171.68,20167.0,150.4104,150.5682,150.3403,150.4893,20167.0
2019-07-18 12:10:00,171.64,171.75,171.4,171.45,18321.0,150.4543,150.5507,150.2439,150.2877,18321.0
2019-07-18 12:15:00,171.47,171.55,171.2,171.28,18726.0,150.3053,150.3754,150.0686,150.1387,18726.0
2019-07-18 12:20:00,171.31,171.66,171.31,171.59,24678.0,150.165,150.4718,150.165,150.4104,24678.0
2019-07-18 12:25:00,171.59,171.78,171.36,171.39,25757.0,150.4104,150.577,150.2088,150.2351,25757.0
2019-07-18 12:30:00,171.42,172.0,171.39,171.84,34752.0,150.2614,150.7698,150.2351,150.6296,34752.0
2019-07-18 12:35:00,171.79,171.91,171.71,171.82,15173.0,150.5858,150.6909,150.5156,150.6121,15173.0
2019-07-18 12:40:00,171.85,172.27,171.78,172.11,21266.0,150.6384,151.0065,150.577,150.8663,21266.0
2019-07-18 12:45:00,172.08,172.23,172.06,172.18,34056.0,150.84,150.9714,150.8224,150.9276,34056.0
2019-07-18 12:50:00,172.19,172.44,172.15,172.26,38506.0,150.9364,151.1555,150.9013,150.9977,38506.0
2019-07-18 12:55:00,172.26,172.26,171.99,172.03,19642.0,150.9977,150.9977,150.7611,150.7961,19642.0
2019-07-18 13:00:00,171.98,172.11,171.61,172.07,18125.0,150.7523,150.8663,150.428,150.8312,18125.0
2019-07-18 13:05:00,172.09,172.15,171.86,171.87,23388.0,150.8487,150.9013,150.6471,150.6559,23388.0
2019-07-18 13:10:00,171.82,172.11,171.68,171.99,21438.0,150.6121,150.8663,150.4893,150.7611,21438.0
2019-07-18 13:15:00,171.99,172.02,171.77,171.9,17214.0,150.7611,150.7874,150.5682,150.6822,17214.0
2019-07-18 13:20:00,171.93,172.07,171.86,172.01,17684.0,150.7085,150.8312,150.6471,150.7786,17684.0
2019-07-18 13:25:00,172.0,172.06,171.91,171.97,14368.0,150.7698,150.8224,150.6909,150.7435,14368.0
2019-07-18 13:30:00,171.96,172.08,171.78,171.86,24544.0,150.7348,150.84,150.577,150.6471,24544.0
2019-07-18 13:35:00,171.86,172.0,171.8,171.94,13388.0,150.6471,150.7698,150.5945,150.7172,13388.0
2019-07-18 13:40:00,171.93,172.11,171.87,172.03,43695.0,150.7085,150.8663,150.6559,150.7961,43695.0
2019-07-18 13:45:00,172.04,172.13,171.84,171.88,35178.0,150.8049,150.8838,150.6296,150.6646,35178.0
2019-07-18 13:50:00,171.84,171.96,171.72,171.93,18218.0,150.6296,150.7348,150.5244,150.7085,18218.0
2019-07-18 13:55:00,171.95,172.07,171.92,172.04,27613.0,150.726,150.8312,150.6997,150.8049,27613.0
2019-07-18 14:00:00,172.02,172.46,171.92,172.43,32951.0,150.7874,151.1731,150.6997,151.1468,32951.0
2019-07-18 14:05:00,172.46,172.48,172.25,172.25,18042.0,151.1731,151.1906,150.989,150.989,18042.0
2019-07-18 14:10:00,172.23,172.51,172.18,172.48,30042.0,150.9714,151.2169,150.9276,151.1906,30042.0
2019-07-18 14:15:00,172.49,172.6,172.42,172.45,49761.0,151.1994,151.2958,151.138,151.1643,49761.0
2019-07-18 14:20:00,172.42,172.72,172.3,172.69,56729.0,151.138,151.401,151.0328,151.3747,56729.0
2019-07-18 14:25:00,172.69,172.97,172.62,172.82,45073.0,151.3747,151.6201,151.3133,151.4886,45073.0
2019-07-18 14:30:00,172.8,173.03,172.75,173.0,24254.0,151.4711,151.6727,151.4273,151.6464,24254.0
2019-07-18 14:35:00,172.98,172.99,172.76,172.88,27022.0,151.6289,151.6376,151.436,151.5412,27022.0
2019-07-18 14:40:00,172.86,173.15,172.79,173.03,29226.0,151.5237,151.7779,151.4623,151.6727,29226.0
2019-07-18 14:45:00,173.05,173.17,173.0,173.1,42002.0,151.6902,151.7954,151.6464,151.7341,42002.0
2019-07-18 14:50:00,173.09,173.18,172.92,172.93,50257.0,151.7253,151.8042,151.5763,151.585,50257.0
2019-07-18 14:55:00,172.94,173.11,172.76,173.11,36270.0,151.5938,151.7428,151.436,151.7428,36270.0
2019-07-18 15:00:00,173.12,173.63,173.06,173.41,58162.0,151.7516,152.1986,151.699,152.0058,58162.0
2019-07-18 15:05:00,173.44,173.6,173.32,173.58,65167.0,152.0321,152.1723,151.9269,152.1548,65167.0
2019-07-18 15:10:00,173.57,173.79,173.5,173.73,102768.0,152.146,152.3389,152.0847,152.2863,102768.0
2019-07-18 15:15:00,173.71,173.71,173.41,173.52,118121.0,152.2688,152.2688,152.0058,152.1022,118121.0
2019-07-18 15:20:00,173.52,173.87,173.42,173.78,142067.0,152.1022,152.409,152.0146,152.3301,142067.0
2019-07-18 15:25:00,173.77,173.77,173.53,173.67,91196.0,152.3214,152.3214,152.111,152.2337,91196.0
2019-07-18 15:30:00,173.67,173.77,173.48,173.75,113641.0,152.2337,152.3214,152.0672,152.3038,113641.0
2019-07-18 15:35:00,173.75,173.97,173.64,173.91,139411.0,152.3038,152.4967,152.2074,152.4441,139411.0
2019-07-18 15:40:00,173.92,174.08,173.86,173.99,119432.0,152.4528,152.5931,152.4003,152.5142,119432.0
2019-07-18 15:45:00,173.97,173.98,173.47,173.78,141981.0,152.4967,152.5054,152.0584,152.3301,141981.0
2019-07-18 15:50:00,173.78,174.1,173.72,174.1,211049.0,152.3301,152.6106,152.2775,152.6106,211049.0
2019-07-18 15:55:00,174.14,174.9,174.03,174.17,414039.0,152.6457,153.3119,152.5493,152.672,414039.0
2019-07-19 09:30:00,174.4,176.56,174.05,176.01,206597.0,152.8736,154.767,152.5668,154.2849,206597.0
2019-07-19 09:35:00,175.97,176.69,175.57,176.36,42323.0,154.2498,154.8809,153.8992,154.5917,42323.0
2019-07-19 09:40:00,176.43,177.59,176.19,176.2,76860.0,154.653,155.6699,154.4427,154.4514,76860.0
2019-07-19 09:45:00,176.32,176.77,176.14,176.58,34994.0,154.5566,154.9511,154.3988,154.7845,34994.0
2019-07-19 09:50:00,176.64,176.86,175.3,175.52,45034.0,154.8371,155.03,153.6625,153.8554,45034.0
2019-07-19 09:55:00,175.52,175.93,175.37,175.87,27007.0,153.8554,154.2148,153.7239,154.1622,27007.0
2019-07-19 10:00:00,175.94,176.29,175.68,175.86,29668.0,154.2235,154.5303,153.9956,154.1534,29668.0
2019-07-19 10:05:00,175.83,175.94,175.68,175.71,30504.0,154.1271,154.2235,153.9956,154.0219,30504.0
2019-07-19 10:10:00,175.72,175.76,175.19,175.27,37355.0,154.0307,154.0657,153.5661,153.6362,37355.0
2019-07-19 10:15:00,175.27,175.6,175.11,175.5,37423.0,153.6362,153.9255,153.496,153.8378,37423.0
2019-07-19 10:20:00,175.55,175.6,175.19,175.27,28342.0,153.8817,153.9255,153.5661,153.6362,28342.0
2019-07-19 10:25:00,175.27,175.59,175.24,175.48,41112.0,153.6362,153.9167,153.6099,153.8203,41112.0
2019-07-19 10:30:00,175.48,175.75,175.32,175.48,52157.0,153.8203,154.057,153.68,153.8203,52157.0
2019-07-19 10:35:00,175.53,175.53,175.05,175.06,45104.0,153.8641,153.8641,153.4434,153.4521,45104.0
2019-07-19 10:40:00,175.06,175.06,174.6,174.88,39385.0,153.4521,153.4521,153.0489,153.2944,39385.0
2019-07-19 10:45:00,174.88,175.21,174.85,175.19,42696.0,153.2944,153.5836,153.2681,153.5661,42696.0
2019-07-19 10:50:00,175.23,175.36,175.05,175.36,29028.0,153.6012,153.7151,153.4434,153.7151,29028.0
2019-07-19 10:55:00,175.33,175.61,175.3,175.38,25604.0,153.6888,153.9342,153.6625,153.7326,25604.0
2019-07-19 11:00:00,175.4,175.57,175.25,175.28,20553.0,153.7502,153.8992,153.6187,153.645,20553.0
2019-07-19 11:05:00,175.28,175.68,175.23,175.57,39187.0,153.645,153.9956,153.6012,153.8992,39187.0
2019-07-19 11:10:00,175.58,175.64,175.37,175.61,24892.0,153.908,153.9605,153.7239,153.9342,24892.0
2019-07-19 11:15:00,175.59,175.59,175.38,175.59,21222.0,153.9167,153.9167,153.7326,153.9167,21222.0
2019-07-19 11:20:00,175.56,175.61,175.32,175.37,31774.0,153.8904,153.9342,153.68,153.7239,31774.0
2019-07-19 11:25:00,175.35,175.35,175.06,175.12,35797.0,153.7063,153.7063,153.4521,153.5047,35797.0
2019-07-19 11:30:00,175.05,175.1,174.82,174.92,34449.0,153.4434,153.4872,153.2418,153.3294,34449.0
2019-07-19 11:35:00,174.92,174.95,174.66,174.7,25162.0,153.3294,153.3557,153.1015,153.1366,25162.0
2019-07-19 11:40:00,174.66,174.7,174.54,174.68,45083.0,153.1015,153.1366,152.9963,153.119,45083.0
2019-07-19 11:45:00,174.68,174.87,174.61,174.86,30495.0,153.119,153.2856,153.0577,153.2768,30495.0
2019-07-19 11:50:00,174.87,174.88,174.64,174.78,35455.0,153.2856,153.2944,153.084,153.2067,35455.0
2019-07-19 11:55:00,174.78,175.12,174.77,175.08,18554.0,153.2067,153.5047,153.1979,153.4697,18554.0
2019-07-19 12:00:00,175.12,175.29,175.1,175.17,31440.0,153.5047,153.6537,153.4872,153.5486,31440.0
2019-07-19 12:05:00,175.18,175.21,174.98,175.16,19838.0,153.5573,153.5836,153.382,153.5398,19838.0
2019-07-19 12:10:00,175.16,175.24,175.03,175.04,23298.0,153.5398,153.6099,153.4258,153.4346,23298.0
2019-07-19 12:15:00,175.04,175.08,174.9,175.01,21451.0,153.4346,153.4697,153.3119,153.4083,21451.0
2019-07-19 12:20:00,175.01,175.11,174.97,175.03,15130.0,153.4083,153.496,153.3732,153.4258,15130.0
2019-07-19 12:25:00,175.01,175.22,174.98,175.12,17264.0,153.4083,153.5924,153.382,153.5047,17264.0
2019-07-19 12:30:00,175.12,175.13,174.97,175.05,17563.0,153.5047,153.5135,153.3732,153.4434,17563.0
2019-07-19 12:35:00,175.03,175.07,174.83,174.85,21241.0,153.4258,153.4609,153.2505,153.2681,21241.0
2019-07-19 12:40:00,174.86,174.98,174.82,174.94,26388.0,153.2768,153.382,153.2418,153.3469,26388.0
2019-07-19 12:45:00,174.93,175.14,174.9,175.14,23316.0,153.3382,153.5223,153.3119,153.5223,23316.0
2019-07-19 12:50:00,175.13,175.38,175.1,175.24,20003.0,153.5135,153.7326,153.4872,153.6099,20003.0
2019-07-19 12:55:00,175.26,175.34,175.2,175.33,17184.0,153.6275,153.6976,153.5749,153.6888,17184.0
2019-07-19 13:00:00,175.33,175.34,175.1,175.24,21774.0,153.6888,153.6976,153.4872,153.6099,21774.0
2019-07-19 13:05:00,175.25,175.27,175.1,175.15,14974.0,153.6187,153.6362,153.4872,153.531,14974.0
2019-07-19 13:10:00,175.18,175.2,175.01,175.02,20174.0,153.5573,153.5749,153.4083,153.4171,20174.0
2019-07-19 13:15:00,175.0,175.03,174.91,174.98,17323.0,153.3995,153.4258,153.3207,153.382,17323.0
2019-07-19 13:20:00,174.98,175.02,174.97,175.01,17139.0,153.382,153.4171,153.3732,153.4083,17139.0
2019-07-19 13:25:00,175.01,175.09,174.94,175.06,17399.0,153.4083,153.4784,153.3469,153.4521,17399.0
2019-07-19 13:30:00,175.05,175.08,174.95,174.96,18321.0,153.4434,153.4697,153.3557,153.3645,18321.0
2019-07-19 13:35:00,174.96,175.01,174.86,174.9,26023.0,153.3645,153.4083,153.2768,153.3119,26023.0
2019-07-19 13:40:00,174.9,175.1,174.86,175.09,29755.0,153.3119,153.4872,153.2768,153.4784,29755.0
2019-07-19 13:45:00,175.09,175.3,175.07,175.28,23752.0,153.4784,153.6625,153.4609,153.645,23752.0
2019-07-19 13:50:00,175.26,175.27,175.14,175.2,30041.0,153.6275,153.6362,153.5223,153.5749,30041.0
2019-07-19 13:55:00,175.21,175.32,175.07,175.3,19083.0,153.5836,153.68,153.4609,153.6625,19083.0
2019-07-19 14:00:00,175.3,175.66,175.27,175.6,39167.0,153.6625,153.9781,153.6362,153.9255,39167.0
2019-07-19 14:05:00,175.62,175.65,175.46,175.46,20924.0,153.943,153.9693,153.8028,153.8028,20924.0
2019-07-19 14:10:00,175.46,175.58,175.43,175.5,20656.0,153.8028,153.908,153.7765,153.8378,20656.0
2019-07-19 14:15:00,175.52,175.58,175.41,175.53,17973.0,153.8554,153.908,153.7589,153.8641,17973.0
2019-07-19 14:20:00,175.55,175.82,175.55,175.55,25616.0,153.8817,154.1183,153.8817,153.8817,25616.0
2019-07-19 14:25:00,175.55,175.7,175.52,175.58,18171.0,153.8817,154.0131,153.8554,153.908,18171.0
2019-07-19 14:30:00,175.59,175.71,175.33,175.34,38885.0,153.9167,154.0219,153.6888,153.6976,38885.0
2019-07-19 14:35:00,175.34,175.36,174.92,175.04,28011.0,153.6976,153.7151,153.3294,153.4346,28011.0
2019-07-19 14:40:00,175.04,175.33,175.04,175.29,28783.0,153.4346,153.6888,153.4346,153.6537,28783.0
2019-07-19 14:45:00,175.26,175.29,175.17,175.27,21400.0,153.6275,153.6537,153.5486,153.6362,21400.0
2019-07-19 14:50:00,175.29,175.33,175.11,175.11,22097.0,153.6537,153.6888,153.496,153.496,22097.0
2019-07-19 14:55:00,175.11,175.28,174.95,175.17,24922.0,153.496,153.645,153.3557,153.5486,24922.0
2019-07-19 15:00:00,175.17,175.28,174.93,175.06,58609.0,153.5486,153.645,153.3382,153.4521,58609.0
2019-07-19 15:05:00,175.05,175.14,174.91,174.93,54734.0,153.4434,153.5223,153.3207,153.3382,54734.0
2019-07-19 15:10:00,174.94,175.07,174.93,175.05,50145.0,153.3469,153.4609,153.3382,153.4434,50145.0
2019-07-19 15:15:00,175.05,175.2,174.93,174.97,34045.0,153.4434,153.5749,153.3382,153.3732,34045.0
2019-07-19 15:20:00,174.95,174.96,174.62,174.87,65145.0,153.3557,153.3645,153.0664,153.2856,65145.0
2019-07-19 15:25:00,174.88,175.09,174.77,174.8,36361.0,153.2944,153.4784,153.1979,153.2242,36361.0
2019-07-19 15:30:00,174.83,175.19,174.75,175.11,80183.0,153.2505,153.5661,153.1804,153.496,80183.0
2019-07-19 15:35:00,175.11,175.25,175.03,175.12,69829.0,153.496,153.6187,153.4258,153.5047,69829.0
2019-07-19 15:40:00,175.11,175.4,174.94,175.35,101347.0,153.496,153.7502,153.3469,153.7063,101347.0
2019-07-19 15:45:00,175.35,175.47,175.16,175.27,113497.0,153.7063,153.8115,153.5398,153.6362,113497.0
2019-07-19 15:50:00,175.28,175.32,175.18,175.28,134234.0,153.645,153.68,153.5573,153.645,134234.0
2019-07-19 15:55:00,175.26,175.52,175.19,175.3,294786.0,153.6275,153.8554,153.5661,153.6625,294786.0
2019-07-22 09:30:00,175.29,176.07,175.06,175.85,69771.0,153.6537,154.3375,153.4521,154.1446,69771.0
2019-07-22 09:35:00,175.89,176.14,175.09,175.39,30017.0,154.1797,154.3988,153.4784,153.7414,30017.0
2019-07-22 09:40:00,175.4,175.42,174.9,174.9,27084.0,153.7502,153.7677,153.3119,153.3119,27084.0
2019-07-22 09:45:00,174.9,175.05,174.67,174.99,44358.0,153.3119,153.4434,153.1103,153.3908,44358.0
2019-07-22 09:50:00,174.99,175.69,174.93,175.69,58987.0,153.3908,154.0044,153.3382,154.0044,58987.0
2019-07-22 09:55:00,175.65,175.86,175.24,175.35,35703.0,153.9693,154.1534,153.6099,153.7063,35703.0
2019-07-22 10:00:00,175.33,175.68,174.9,175.17,53595.0,153.6888,153.9956,153.3119,153.5486,53595.0
2019-07-22 10:05:00,175.18,175.25,174.95,175.05,25122.0,153.5573,153.6187,153.3557,153.4434,25122.0
2019-07-22 10:10:00,174.99,175.33,174.97,175.15,26195.0,153.3908,153.6888,153.3732,153.531,26195.0
2019-07-22 10:15:00,175.13,175.18,174.64,174.64,17315.0,153.5135,153.5573,153.084,153.084,17315.0
2019-07-22 10:20:00,174.66,174.66,174.15,174.16,38985.0,153.1015,153.1015,152.6545,152.6632,38985.0
2019-07-22 10:25:00,174.21,174.67,174.19,174.38,27314.0,152.7071,153.1103,152.6895,152.8561,27314.0
2019-07-22 10:30:00,174.38,174.47,173.9,173.95,40191.0,152.8561,152.935,152.4353,152.4791,40191.0
2019-07-22 10:35:00,173.93,174.14,173.77,173.91,42083.0,152.4616,152.6457,152.3214,152.4441,42083.0
2019-07-22 10:40:00,173.9,174.0,173.35,173.4,37266.0,152.4353,152.523,151.9532,151.997,37266.0
2019-07-22 10:45:00,173.44,173.44,172.39,173.15,76585.0,152.0321,152.0321,151.1117,151.7779,76585.0
2019-07-22 10:50:00,173.17,173.26,172.83,173.0,33124.0,151.7954,151.8743,151.4974,151.6464,33124.0
2019-07-22 10:55:00,172.99,173.03,172.84,172.99,41072.0,151.6376,151.6727,151.5062,151.6376,41072.0
2019-07-22 11:00:00,173.02,173.17,172.9,173.03,35536.0,151.6639,151.7954,151.5587,151.6727,35536.0
2019-07-22 11:05:00,173.05,173.12,172.89,172.97,27058.0,151.6902,151.7516,151.55,151.6201,27058.0
2019-07-22 11:10:00,172.97,172.97,172.51,172.87,25567.0,151.6201,151.6201,151.2169,151.5325,25567.0
2019-07-22 11:15:00,172.91,173.22,172.84,173.16,18432.0,151.5675,151.8393,151.5062,151.7867,18432.0
2019-07-22 11:20:00,173.16,173.43,173.11,173.21,18206.0,151.7867,152.0233,151.7428,151.8305,18206.0
2019-07-22 11:25:00,173.27,173.52,173.25,173.39,11603.0,151.8831,152.1022,151.8655,151.9883,11603.0
2019-07-22 11:30:00,173.39,173.52,173.31,173.52,13352.0,151.9883,152.1022,151.9181,152.1022,13352.0
2019-07-22 11:35:00,173.53,173.83,173.53,173.81,18818.0,152.111,152.374,152.111,152.3564,18818.0
2019-07-22 11:40:00,173.85,173.86,173.6,173.69,21062.0,152.3915,152.4003,152.1723,152.2512,21062.0
2019-07-22 11:45:00,173.7,174.16,173.7,174.08,17416.0,152.26,152.6632,152.26,152.5931,17416.0
2019-07-22 11:50:00,173.99,174.39,173.92,174.35,32460.0,152.5142,152.8648,152.4528,152.8298,32460.0
2019-07-22 11:55:00,174.38,174.44,174.16,174.22,32514.0,152.8561,152.9087,152.6632,152.7158,32514.0
2019-07-22 12:00:00,174.27,174.28,173.83,173.89,18041.0,152.7596,152.7684,152.374,152.4266,18041.0
2019-07-22 12:05:00,173.89,173.89,173.6,173.68,15015.0,152.4266,152.4266,152.1723,152.2425,15015.0
2019-07-22 12:10:00,173.66,173.82,173.56,173.73,11708.0,152.2249,152.3652,152.1373,152.2863,11708.0
2019-07-22 12:15:00,173.75,173.88,173.73,173.79,11251.0,152.3038,152.4178,152.2863,152.3389,11251.0
2019-07-22 12:20:00,173.73,174.12,173.69,173.99,15787.0,152.2863,152.6282,152.2512,152.5142,15787.0
2019-07-22 12:25:00,174.0,174.12,173.89,173.98,23091.0,152.523,152.6282,152.4266,152.5054,23091.0
2019-07-22 12:30:00,173.96,173.96,173.79,173.79,12712.0,152.4879,152.4879,152.3389,152.3389,12712.0
2019-07-22 12:35:00,173.79,173.87,173.68,173.8,14212.0,152.3389,152.409,152.2425,152.3477,14212.0
2019-07-22 12:40:00,173.79,173.8,173.62,173.71,12991.0,152.3389,152.3477,152.1899,152.2688,12991.0
2019-07-22 12:45:00,173.73,173.79,173.61,173.71,14893.0,152.2863,152.3389,152.1811,152.2688,14893.0
2019-07-22 12:50:00,173.75,173.82,173.75,173.8,11471.0,152.3038,152.3652,152.3038,152.3477,11471.0
2019-07-22 12:55:00,173.79,174.09,173.79,173.96,16361.0,152.3389,152.6019,152.3389,152.4879,16361.0
2019-07-22 13:00:00,173.98,174.06,173.85,173.85,11347.0,152.5054,152.5756,152.3915,152.3915,11347.0
2019-07-22 13:05:00,173.89,173.96,173.87,173.95,12603.0,152.4266,152.4879,152.409,152.4791,12603.0
2019-07-22 13:10:00,173.97,174.04,173.91,173.97,8588.0,152.4967,152.558,152.4441,152.4967,8588.0
2019-07-22 13:15:00,173.97,174.07,173.93,174.04,9895.0,152.4967,152.5843,152.4616,152.558,9895.0
2019-07-22 13:20:00,174.02,174.08,173.85,173.89,13438.0,152.5405,152.5931,152.3915,152.4266,13438.0
2019-07-22 13:25:00,173.89,174.02,173.81,173.9,15049.0,152.4266,152.5405,152.3564,152.4353,15049.0
2019-07-22 13:30:00,173.89,173.92,173.81,173.89,13820.0,152.4266,152.4528,152.3564,152.4266,13820.0
2019-07-22 13:35:00,173.89,173.91,173.85,173.86,11893.0,152.4266,152.4441,152.3915,152.4003,11893.0
2019-07-22 13:40:00,173.86,173.93,173.81,173.84,13878.0,152.4003,152.4616,152.3564,152.3827,13878.0
2019-07-22 13:45:00,173.82,173.9,173.74,173.8,16820.0,152.3652,152.4353,152.2951,152.3477,16820.0
2019-07-22 13:50:00,173.8,173.81,173.73,173.75,9400.0,152.3477,152.3564,152.2863,152.3038,9400.0
2019-07-22 13:55:00,173.75,173.83,173.75,173.79,14806.0,152.3038,152.374,152.3038,152.3389,14806.0
2019-07-22 14:00:00,173.78,173.8,173.64,173.64,23074.0,152.3301,152.3477,152.2074,152.2074,23074.0
2019-07-22 14:05:00,173.64,173.66,173.34,173.34,15392.0,152.2074,152.2249,151.9444,151.9444,15392.0
2019-07-22 14:10:00,173.36,173.5,173.35,173.37,16954.0,151.962,152.0847,151.9532,151.9707,16954.0
2019-07-22 14:15:00,173.36,173.56,173.31,173.47,16020.0,151.962,152.1373,151.9181,152.0584,16020.0
2019-07-22 14:20:00,173.46,173.56,173.41,173.55,26464.0,152.0496,152.1373,152.0058,152.1285,26464.0
2019-07-22 14:25:00,173.54,173.65,173.49,173.49,12270.0,152.1198,152.2162,152.0759,152.0759,12270.0
2019-07-22 14:30:00,173.51,173.55,173.43,173.54,15081.0,152.0935,152.1285,152.0233,152.1198,15081.0
2019-07-22 14:35:00,173.56,173.6,173.43,173.59,15598.0,152.1373,152.1723,152.0233,152.1636,15598.0
2019-07-22 14:40:00,173.57,173.58,173.42,173.52,19620.0,152.146,152.1548,152.0146,152.1022,19620.0
2019-07-22 14:45:00,173.52,173.58,173.45,173.53,11095.0,152.1022,152.1548,152.0409,152.111,11095.0
2019-07-22 14:50:00,173.52,173.64,173.51,173.59,16141.0,152.1022,152.2074,152.0935,152.1636,16141.0
2019-07-22 14:55:00,173.61,173.67,173.47,173.54,24131.0,152.1811,152.2337,152.0584,152.1198,24131.0
2019-07-22 15:00:00,173.56,173.84,173.55,173.78,25129.0,152.1373,152.3827,152.1285,152.3301,25129.0
2019-07-22 15:05:00,173.8,174.04,173.8,173.96,19869.0,152.3477,152.558,152.3477,152.4879,19869.0
2019-07-22 15:10:00,173.98,173.98,173.79,173.91,18518.0,152.5054,152.5054,152.3389,152.4441,18518.0
2019-07-22 15:15:00,173.91,173.93,173.71,173.91,34112.0,152.4441,152.4616,152.2688,152.4441,34112.0
2019-07-22 15:20:00,173.92,173.92,173.72,173.79,33485.0,152.4528,152.4528,152.2775,152.3389,33485.0
2019-07-22 15:25:00,173.79,173.85,173.67,173.81,30603.0,152.3389,152.3915,152.2337,152.3564,30603.0
2019-07-22 15:30:00,173.81,173.95,173.7,173.71,37069.0,152.3564,152.4791,152.26,152.2688,37069.0
2019-07-22 15:35:00,173.72,173.74,173.52,173.53,37038.0,152.2775,152.2951,152.1022,152.111,37038.0
2019-07-22 15:40:00,173.53,173.58,173.39,173.46,39187.0,152.111,152.1548,151.9883,152.0496,39187.0
2019-07-22 15:45:00,173.47,173.78,173.47,173.7,43895.0,152.0584,152.3301,152.0584,152.26,43895.0
2019-07-22 15:50:00,173.7,173.94,173.65,173.87,68833.0,152.26,152.4704,152.2162,152.409,68833.0
2019-07-22 15:55:00,173.88,173.99,173.57,173.6,215938.0,152.4178,152.5142,152.146,152.1723,215938.0
2019-07-23 09:30:00,174.1,174.26,173.7,173.72,42997.0,152.6106,152.7509,152.26,152.2775,42997.0
2019-07-23 09:35:00,173.71,173.81,172.94,172.94,18793.0,152.2688,152.3564,151.5938,151.5938,18793.0
2019-07-23 09:40:00,172.96,173.15,172.68,172.72,37250.0,151.6113,151.7779,151.3659,151.401,37250.0
2019-07-23 09:45:00,172.76,172.79,172.09,172.23,29372.0,151.436,151.4623,150.8487,150.9714,29372.0
2019-07-23 09:50:00,172.23,172.44,171.91,172.06,37368.0,150.9714,151.1555,150.6909,150.8224,37368.0
2019-07-23 09:55:00,172.06,172.28,171.88,171.97,26308.0,150.8224,151.0153,150.6646,150.7435,26308.0
2019-07-23 10:00:00,171.99,172.0,171.68,171.73,23187.0,150.7611,150.7698,150.4893,150.5332,23187.0
2019-07-23 10:05:00,171.72,171.73,171.45,171.7,20980.0,150.5244,150.5332,150.2877,150.5069,20980.0
2019-07-23 10:10:00,171.66,172.1,171.59,171.93,18846.0,150.4718,150.8575,150.4104,150.7085,18846.0
2019-07-23 10:15:00,171.94,171.95,171.65,171.66,7838.0,150.7172,150.726,150.463,150.4718,7838.0
2019-07-23 10:20:00,171.68,172.1,171.59,172.1,13893.0,150.4893,150.8575,150.4104,150.8575,13893.0
2019-07-23 10:25:00,172.11,172.11,171.62,171.71,38400.0,150.8663,150.8663,150.4367,150.5156,38400.0
2019-07-23 10:30:00,171.68,171.87,171.66,171.87,127583.0,150.4893,150.6559,150.4718,150.6559,127583.0
2019-07-23 10:35:00,171.84,172.13,171.84,171.92,35461.0,150.6296,150.8838,150.6296,150.6997,35461.0
2019-07-23 10:40:00,171.93,172.0,171.89,171.96,28899.0,150.7085,150.7698,150.6734,150.7348,28899.0
2019-07-23 10:45:00,171.97,172.02,171.78,171.8,21319.0,150.7435,150.7874,150.577,150.5945,21319.0
2019-07-23 10:50:00,171.77,171.85,171.76,171.8,22884.0,150.5682,150.6384,150.5595,150.5945,22884.0
2019-07-23 10:55:00,171.8,171.9,171.8,171.83,28527.0,150.5945,150.6822,150.5945,150.6208,28527.0
2019-07-23 11:00:00,171.82,171.83,171.61,171.75,16486.0,150.6121,150.6208,150.428,150.5507,16486.0
2019-07-23 11:05:00,171.74,171.76,171.56,171.68,15258.0,150.5419,150.5595,150.3841,150.4893,15258.0
2019-07-23 11:10:00,171.67,171.78,171.66,171.68,34345.0,150.4806,150.577,150.4718,150.4893,34345.0
2019-07-23 11:15:00,171.7,171.76,171.6,171.64,17114.0,150.5069,150.5595,150.4192,150.4543,17114.0
2019-07-23 11:20:00,171.64,171.75,171.49,171.68,24109.0,150.4543,150.5507,150.3228,150.4893,24109.0
2019-07-23 11:25:00,171.68,171.68,171.49,171.57,10672.0,150.4893,150.4893,150.3228,150.3929,10672.0
2019-07-23 11:30:00,171.54,171.63,171.5,171.57,18770.0,150.3666,150.4455,150.3316,150.3929,18770.0
2019-07-23 11:35:00,171.63,171.85,171.59,171.84,14997.0,150.4455,150.6384,150.4104,150.6296,14997.0
2019-07-23 11:40:00,171.83,171.85,171.57,171.58,16328.0,150.6208,150.6384,150.3929,150.4017,16328.0
2019-07-23 11:45:00,171.58,171.84,171.55,171.84,15474.0,150.4017,150.6296,150.3754,150.6296,15474.0
2019-07-23 11:50:00,171.88,172.08,171.82,172.08,7249.0,150.6646,150.84,150.6121,150.84,7249.0
2019-07-23 11:55:00,172.08,172.08,171.86,171.98,8971.0,150.84,150.84,150.6471,150.7523,8971.0
2019-07-23 12:00:00,171.98,172.28,171.95,172.1,11974.0,150.7523,151.0153,150.726,150.8575,11974.0
2019-07-23 12:05:00,172.05,172.11,171.91,172.06,16015.0,150.8137,150.8663,150.6909,150.8224,16015.0
2019-07-23 12:10:00,172.08,172.2,172.07,172.14,7902.0,150.84,150.9452,150.8312,150.8926,7902.0
2019-07-23 12:15:00,172.12,172.23,172.09,172.16,11130.0,150.875,150.9714,150.8487,150.9101,11130.0
2019-07-23 12:20:00,172.14,172.15,172.0,172.03,14264.0,150.8926,150.9013,150.7698,150.7961,14264.0
2019-07-23 12:25:00,172.01,172.33,171.95,172.24,27245.0,150.7786,151.0591,150.726,150.9802,27245.0
2019-07-23 12:30:00,172.19,172.52,172.19,172.52,10212.0,150.9364,151.2257,150.9364,151.2257,10212.0
2019-07-23 12:35:00,172.53,172.71,172.46,172.46,18394.0,151.2344,151.3922,151.1731,151.1731,18394.0
2019-07-23 12:40:00,172.44,172.47,172.32,172.33,10867.0,151.1555,151.1818,151.0503,151.0591,10867.0
2019-07-23 12:45:00,172.33,172.41,172.24,172.36,11643.0,151.0591,151.1292,150.9802,151.0854,11643.0
2019-07-23 12:50:00,172.33,172.4,172.0,172.09,7924.0,151.0591,151.1205,150.7698,150.8487,7924.0
2019-07-23 12:55:00,172.12,172.2,172.03,172.18,12709.0,150.875,150.9452,150.7961,150.9276,12709.0
2019-07-23 13:00:00,172.18,172.33,172.16,172.33,9459.0,150.9276,151.0591,150.9101,151.0591,9459.0
2019-07-23 13:05:00,172.33,172.44,172.3,172.35,13252.0,151.0591,151.1555,151.0328,151.0766,13252.0
2019-07-23 13:10:00,172.32,172.42,172.29,172.38,8760.0,151.0503,151.138,151.024,151.1029,8760.0
2019-07-23 13:15:00,172.37,172.37,172.25,172.29,10569.0,151.0942,151.0942,150.989,151.024,10569.0
2019-07-23 13:20:00,172.27,172.39,172.26,172.37,9966.0,151.0065,151.1117,150.9977,151.0942,9966.0
2019-07-23 13:25:00,172.38,172.39,172.22,172.25,9423.0,151.1029,151.1117,150.9627,150.989,9423.0
2019-07-23 13:30:00,172.24,172.37,172.18,172.28,10579.0,150.9802,151.0942,150.9276,151.0153,10579.0
2019-07-23 13:35:00,172.28,172.28,172.18,172.19,9295.0,151.0153,151.0153,150.9276,150.9364,9295.0
2019-07-23 13:40:00,172.21,172.65,172.12,172.5,21410.0,150.9539,151.3396,150.875,151.2081,21410.0
2019-07-23 13:45:00,172.54,172.58,172.31,172.31,10242.0,151.2432,151.2782,151.0416,151.0416,10242.0
2019-07-23 13:50:00,172.35,172.37,172.28,172.3,11615.0,151.0766,151.0942,151.0153,151.0328,11615.0
2019-07-23 13:55:00,172.3,172.6,172.28,172.41,20415.0,151.0328,151.2958,151.0153,151.1292,20415.0
2019-07-23 14:00:00,172.43,172.45,172.2,172.25,17169.0,151.1468,151.1643,150.9452,150.989,17169.0
2019-07-23 14:05:00,172.22,172.61,172.21,172.51,47417.0,150.9627,151.3045,150.9539,151.2169,47417.0
2019-07-23 14:10:00,172.53,172.88,172.5,172.85,71028.0,151.2344,151.5412,151.2081,151.5149,71028.0
2019-07-23 14:15:00,172.83,173.04,172.76,173.03,17659.0,151.4974,151.6815,151.436,151.6727,17659.0
2019-07-23 14:20:00,173.03,173.09,172.96,173.02,13828.0,151.6727,151.7253,151.6113,151.6639,13828.0
2019-07-23 14:25:00,173.03,173.07,172.95,173.05,12106.0,151.6727,151.7078,151.6026,151.6902,12106.0
2019-07-23 14:30:00,173.07,173.12,172.96,173.01,18427.0,151.7078,151.7516,151.6113,151.6552,18427.0
2019-07-23 14:35:00,173.03,173.1,172.97,173.1,10895.0,151.6727,151.7341,151.6201,151.7341,10895.0
2019-07-23 14:40:00,173.09,173.11,172.97,173.05,14969.0,151.7253,151.7428,151.6201,151.6902,14969.0
2019-07-23 14:45:00,173.02,173.07,172.97,173.0,11252.0,151.6639,151.7078,151.6201,151.6464,11252.0
2019-07-23 14:50:00,173.0,173.16,172.98,173.12,11789.0,151.6464,151.7867,151.6289,151.7516,11789.0
2019-07-23 14:55:00,173.15,173.26,173.14,173.24,10288.0,151.7779,151.8743,151.7691,151.8568,10288.0
2019-07-23 15:00:00,173.23,173.29,173.11,173.11,10586.0,151.848,151.9006,151.7428,151.7428,10586.0
2019-07-23 15:05:00,173.12,173.22,173.07,173.21,18718.0,151.7516,151.8393,151.7078,151.8305,18718.0
2019-07-23 15:10:00,173.22,173.23,173.06,173.13,18115.0,151.8393,151.848,151.699,151.7604,18115.0
2019-07-23 15:15:00,173.14,173.22,173.02,173.17,15129.0,151.7691,151.8393,151.6639,151.7954,15129.0
2019-07-23 15:20:00,173.17,173.24,173.14,173.2,18051.0,151.7954,151.8568,151.7691,151.8217,18051.0
2019-07-23 15:25:00,173.2,173.24,173.06,173.1,18746.0,151.8217,151.8568,151.699,151.7341,18746.0
2019-07-23 15:30:00,173.1,173.17,173.03,173.14,20660.0,151.7341,151.7954,151.6727,151.7691,20660.0
2019-07-23 15:35:00,173.15,173.22,173.04,173.09,17601.0,151.7779,151.8393,151.6815,151.7253,17601.0
2019-07-23 15:40:00,173.07,173.17,173.06,173.06,45561.0,151.7078,151.7954,151.699,151.699,45561.0
2019-07-23 15:45:00,173.06,173.2,173.02,173.17,70562.0,151.699,151.8217,151.6639,151.7954,70562.0
2019-07-23 15:50:00,173.16,173.26,173.1,173.16,62124.0,151.7867,151.8743,151.7341,151.7867,62124.0
2019-07-23 15:55:00,173.17,173.24,173.05,173.24,120015.0,151.7954,151.8568,151.6902,151.8568,120015.0
2019-07-24 09:30:00,171.77,171.92,171.14,171.66,110546.0,150.5682,150.6997,150.016,150.4718,110546.0
2019-07-24 09:35:00,171.74,172.53,171.74,172.5,54151.0,150.5419,151.2344,150.5419,151.2081,54151.0
2019-07-24 09:40:00,172.62,173.35,172.4,173.28,29560.0,151.3133,151.9532,151.1205,151.8918,29560.0
2019-07-24 09:45:00,173.28,173.68,173.27,173.62,24821.0,151.8918,152.2425,151.8831,152.1899,24821.0
2019-07-24 09:50:00,173.68,173.98,173.54,173.78,23604.0,152.2425,152.5054,152.1198,152.3301,23604.0
2019-07-24 09:55:00,173.79,174.17,173.53,174.1,44649.0,152.3389,152.672,152.111,152.6106,44649.0
2019-07-24 10:00:00,174.1,174.32,173.84,174.08,27233.0,152.6106,152.8035,152.3827,152.5931,27233.0
2019-07-24 10:05:00,174.12,174.43,174.05,174.42,18196.0,152.6282,152.8999,152.5668,152.8911,18196.0
2019-07-24 10:10:00,174.47,174.76,174.37,174.76,22064.0,152.935,153.1892,152.8473,153.1892,22064.0
2019-07-24 10:15:00,174.73,174.74,174.51,174.61,17690.0,153.1629,153.1716,152.97,153.0577,17690.0
2019-07-24 10:20:00,174.65,174.65,174.28,174.34,13308.0,153.0927,153.0927,152.7684,152.821,13308.0
2019-07-24 10:25:00,174.28,174.28,173.99,174.02,9181.0,152.7684,152.7684,152.5142,152.5405,9181.0
2019-07-24 10:30:00,174.07,174.51,173.91,174.28,24378.0,152.5843,152.97,152.4441,152.7684,24378.0
2019-07-24 10:35:00,174.25,174.64,174.25,174.55,7929.0,152.7421,153.084,152.7421,153.0051,7929.0
2019-07-24 10:40:00,174.59,174.9,174.47,174.63,28233.0,153.0401,153.3119,152.935,153.0752,28233.0
2019-07-24 10:45:00,174.6,174.63,174.36,174.36,12651.0,153.0489,153.0752,152.8385,152.8385,12651.0
2019-07-24 10:50:00,174.35,174.38,174.15,174.24,10591.0,152.8298,152.8561,152.6545,152.7334,10591.0
2019-07-24 10:55:00,174.26,174.31,174.07,174.29,11351.0,152.7509,152.7947,152.5843,152.7772,11351.0
2019-07-24 11:00:00,174.26,174.29,173.94,174.05,18786.0,152.7509,152.7772,152.4704,152.5668,18786.0
2019-07-24 11:05:00,174.05,174.24,173.99,174.24,16107.0,152.5668,152.7334,152.5142,152.7334,16107.0
2019-07-24 11:10:00,174.23,174.23,173.99,174.05,14522.0,152.7246,152.7246,152.5142,152.5668,14522.0
2019-07-24 11:15:00,174.07,174.12,173.88,173.98,14319.0,152.5843,152.6282,152.4178,152.5054,14319.0
2019-07-24 11:20:00,174.01,174.08,173.86,173.93,13944.0,152.5317,152.5931,152.4003,152.4616,13944.0
2019-07-24 11:25:00,173.94,174.25,173.93,174.21,8167.0,152.4704,152.7421,152.4616,152.7071,8167.0
2019-07-24 11:30:00,174.17,174.25,174.04,174.19,11477.0,152.672,152.7421,152.558,152.6895,11477.0
2019-07-24 11:35:00,174.18,174.24,174.0,174.0,17219.0,152.6808,152.7334,152.523,152.523,17219.0
2019-07-24 11:40:00,173.96,174.06,173.89,173.99,21278.0,152.4879,152.5756,152.4266,152.5142,21278.0
2019-07-24 11:45:00,173.95,174.05,173.89,173.9,14676.0,152.4791,152.5668,152.4266,152.4353,14676.0
2019-07-24 11:50:00,173.88,173.98,173.76,173.93,29985.0,152.4178,152.5054,152.3126,152.4616,29985.0
2019-07-24 11:55:00,173.93,174.0,173.9,174.0,15573.0,152.4616,152.523,152.4353,152.523,15573.0
2019-07-24 12:00:00,174.0,174.15,174.0,174.1,12975.0,152.523,152.6545,152.523,152.6106,12975.0
2019-07-24 12:05:00,174.12,174.14,174.0,174.11,14096.0,152.6282,152.6457,152.523,152.6194,14096.0
2019-07-24 12:10:00,174.13,174.28,174.06,174.23,13218.0,152.6369,152.7684,152.5756,152.7246,13218.0
2019-07-24 12:15:00,174.17,174.18,174.04,174.1,8870.0,152.672,152.6808,152.558,152.6106,8870.0
2019-07-24 12:20:00,174.09,174.22,174.07,174.17,10941.0,152.6019,152.7158,152.5843,152.672,10941.0
2019-07-24 12:25:00,174.17,174.27,174.08,174.11,9714.0,152.672,152.7596,152.5931,152.6194,9714.0
2019-07-24 12:30:00,174.11,174.23,174.08,174.13,10451.0,152.6194,152.7246,152.5931,152.6369,10451.0
2019-07-24 12:35:00,174.12,174.3,174.11,174.22,8126.0,152.6282,152.7859,152.6194,152.7158,8126.0
2019-07-24 12:40:00,174.2,174.4,174.19,174.37,9696.0,152.6983,152.8736,152.6895,152.8473,9696.0
2019-07-24 12:45:00,174.35,174.56,174.34,174.55,6070.0,152.8298,153.0139,152.821,153.0051,6070.0
2019-07-24 12:50:00,174.53,174.71,174.48,174.66,11838.0,152.9876,153.1453,152.9437,153.1015,11838.0
2019-07-24 12:55:00,174.65,174.72,174.58,174.67,10432.0,153.0927,153.1541,153.0314,153.1103,10432.0
2019-07-24 13:00:00,174.66,174.81,174.65,174.7,10035.0,153.1015,153.233,153.0927,153.1366,10035.0
2019-07-24 13:05:00,174.76,174.8,174.57,174.74,12368.0,153.1892,153.2242,153.0226,153.1716,12368.0
2019-07-24 13:10:00,174.79,174.84,174.75,174.84,7097.0,153.2155,153.2593,153.1804,153.2593,7097.0
2019-07-24 13:15:00,174.83,174.91,174.66,174.68,12798.0,153.2505,153.3207,153.1015,153.119,12798.0
2019-07-24 13:20:00,174.71,174.83,174.65,174.83,15491.0,153.1453,153.2505,153.0927,153.2505,15491.0
2019-07-24 13:25:00,174.83,174.96,174.77,174.87,15612.0,153.2505,153.3645,153.1979,153.2856,15612.0
2019-07-24 13:30:00,174.85,174.85,174.74,174.84,16607.0,153.2681,153.2681,153.1716,153.2593,16607.0
2019-07-24 13:35:00,174.86,174.9,174.78,174.86,19527.0,153.2768,153.3119,153.2067,153.2768,19527.0
2019-07-24 13:40:00,174.9,175.14,174.89,174.94,37062.0,153.3119,153.5223,153.3031,153.3469,37062.0
2019-07-24 13:45:00,174.92,175.06,174.88,175.03,11225.0,153.3294,153.4521,153.2944,153.4258,11225.0
2019-07-24 13:50:00,175.03,175.13,174.97,175.01,21666.0,153.4258,153.5135,153.3732,153.4083,21666.0
2019-07-24 13:55:00,175.0,175.13,174.99,175.11,11965.0,153.3995,153.5135,153.3908,153.496,11965.0
2019-07-24 14:00:00,175.1,175.16,175.08,175.16,18876.0,153.4872,153.5398,153.4697,153.5398,18876.0
2019-07-24 14:05:00,175.15,175.2,175.1,175.17,10586.0,153.531,153.5749,153.4872,153.5486,10586.0
2019-07-24 14:10:00,175.16,175.22,175.15,175.18,9745.0,153.5398,153.5924,153.531,153.5573,9745.0
2019-07-24 14:15:00,175.17,175.29,175.17,175.24,21548.0,153.5486,153.6537,153.5486,153.6099,21548.0
2019-07-24 14:20:00,175.25,175.31,175.23,175.25,7907.0,153.6187,153.6713,153.6012,153.6187,7907.0
2019-07-24 14:25:00,175.24,175.25,174.99,175.05,20172.0,153.6099,153.6187,153.3908,153.4434,20172.0
2019-07-24 14:30:00,175.04,175.25,175.04,175.22,11855.0,153.4346,153.6187,153.4346,153.5924,11855.0
2019-07-24 14:35:00,175.22,175.22,174.99,175.05,22742.0,153.5924,153.5924,153.3908,153.4434,22742.0
2019-07-24 14:40:00,175.04,175.05,174.82,174.89,19029.0,153.4346,153.4434,153.2418,153.3031,19029.0
2019-07-24 14:45:00,174.88,174.88,174.65,174.83,19708.0,153.2944,153.2944,153.0927,153.2505,19708.0
2019-07-24 14:50:00,174.83,174.9,174.78,174.8,21922.0,153.2505,153.3119,153.2067,153.2242,21922.0
2019-07-24 14:55:00,174.76,174.83,174.64,174.71,31544.0,153.1892,153.2505,153.084,153.1453,31544.0
2019-07-24 15:00:00,174.7,174.85,174.58,174.6,20240.0,153.1366,153.2681,153.0314,153.0489,20240.0
2019-07-24 15:05:00,174.59,174.62,174.36,174.62,35587.0,153.0401,153.0664,152.8385,153.0664,35587.0
2019-07-24 15:10:00,174.61,174.64,174.51,174.6,31148.0,153.0577,153.084,152.97,153.0489,31148.0
2019-07-24 15:15:00,174.62,174.72,174.5,174.62,52784.0,153.0664,153.1541,152.9613,153.0664,52784.0
2019-07-24 15:20:00,174.62,174.62,174.34,174.36,28464.0,153.0664,153.0664,152.821,152.8385,28464.0
2019-07-24 15:25:00,174.36,174.62,174.33,174.5,21762.0,152.8385,153.0664,152.8122,152.9613,21762.0
2019-07-24 15:30:00,174.5,174.52,174.3,174.42,33645.0,152.9613,152.9788,152.7859,152.8911,33645.0
2019-07-24 15:35:00,174.43,174.46,174.08,174.11,28083.0,152.8999,152.9262,152.5931,152.6194,28083.0
2019-07-24 15:40:00,174.09,174.18,173.91,174.01,28385.0,152.6019,152.6808,152.4441,152.5317,28385.0
2019-07-24 15:45:00,174.02,174.37,173.97,174.37,26575.0,152.5405,152.8473,152.4967,152.8473,26575.0
2019-07-24 15:50:00,174.36,174.42,174.1,174.1,54094.0,152.8385,152.8911,152.6106,152.6106,54094.0
2019-07-24 15:55:00,174.1,174.39,174.03,174.34,118203.0,152.6106,152.8648,152.5493,152.821,118203.0
2019-07-25 09:30:00,174.06,174.43,173.63,173.72,35924.0,152.5756,152.8999,152.1986,152.2775,35924.0
2019-07-25 09:35:00,173.71,174.36,173.65,174.21,41939.0,152.2688,152.8385,152.2162,152.7071,41939.0
2019-07-25 09:40:00,174.24,174.51,174.16,174.28,37054.0,152.7334,152.97,152.6632,152.7684,37054.0
2019-07-25 09:45:00,174.28,174.5,173.91,174.18,26296.0,152.7684,152.9613,152.4441,152.6808,26296.0
2019-07-25 09:50:00,174.18,174.48,174.17,174.33,11110.0,152.6808,152.9437,152.672,152.8122,11110.0
2019-07-25 09:55:00,174.38,174.5,174.18,174.29,18077.0,152.8561,152.9613,152.6808,152.7772,18077.0
2019-07-25 10:00:00,174.29,174.87,174.29,174.8,14199.0,152.7772,153.2856,152.7772,153.2242,14199.0
2019-07-25 10:05:00,174.78,175.11,174.73,174.89,20578.0,153.2067,153.496,153.1629,153.3031,20578.0
2019-07-25 10:10:00,174.92,175.1,174.77,174.78,15416.0,153.3294,153.4872,153.1979,153.2067,15416.0
2019-07-25 10:15:00,174.76,174.78,174.44,174.54,17440.0,153.1892,153.2067,152.9087,152.9963,17440.0
2019-07-25 10:20:00,174.5,174.71,174.48,174.57,12874.0,152.9613,153.1453,152.9437,153.0226,12874.0
2019-07-25 10:25:00,174.56,174.88,174.55,174.74,8753.0,153.0139,153.2944,153.0051,153.1716,8753.0
2019-07-25 10:30:00,174.75,174.95,174.7,174.95,7878.0,153.1804,153.3557,153.1366,153.3557,7878.0
2019-07-25 10:35:00,175.0,175.03,174.79,174.87,9310.0,153.3995,153.4258,153.2155,153.2856,9310.0
2019-07-25 10:40:00,174.91,175.0,174.75,174.92,14565.0,153.3207,153.3995,153.1804,153.3294,14565.0
2019-07-25 10:45:00,174.92,174.95,174.61,174.76,12174.0,153.3294,153.3557,153.0577,153.1892,12174.0
2019-07-25 10:50:00,174.77,174.86,174.48,174.66,13687.0,153.1979,153.2768,152.9437,153.1015,13687.0
2019-07-25 10:55:00,174.66,174.66,174.46,174.46,8683.0,153.1015,153.1015,152.9262,152.9262,8683.0
2019-07-25 11:00:00,174.53,174.6,174.47,174.56,11446.0,152.9876,153.0489,152.935,153.0139,11446.0
2019-07-25 11:05:00,174.51,174.56,174.39,174.51,11534.0,152.97,153.0139,152.8648,152.97,11534.0
2019-07-25 11:10:00,174.5,174.83,174.49,174.73,12055.0,152.9613,153.2505,152.9525,153.1629,12055.0
2019-07-25 11:15:00,174.74,174.74,174.25,174.26,15101.0,153.1716,153.1716,152.7421,152.7509,15101.0
2019-07-25 11:20:00,174.25,174.38,174.2,174.21,15744.0,152.7421,152.8561,152.6983,152.7071,15744.0
2019-07-25 11:25:00,174.2,174.3,174.17,174.19,10506.0,152.6983,152.7859,152.672,152.6895,10506.0
2019-07-25 11:30:00,174.21,174.31,174.18,174.25,7328.0,152.7071,152.7947,152.6808,152.7421,7328.0
2019-07-25 11:35:00,174.21,174.33,174.16,174.32,6887.0,152.7071,152.8122,152.6632,152.8035,6887.0
2019-07-25 11:40:00,174.31,174.47,174.26,174.28,6913.0,152.7947,152.935,152.7509,152.7684,6913.0
2019-07-25 11:45:00,174.3,174.33,174.16,174.18,5721.0,152.7859,152.8122,152.6632,152.6808,5721.0
2019-07-25 11:50:00,174.18,174.21,174.02,174.11,11444.0,152.6808,152.7071,152.5405,152.6194,11444.0
2019-07-25 11:55:00,174.13,174.27,173.88,173.88,13602.0,152.6369,152.7596,152.4178,152.4178,13602.0
2019-07-25 12:00:00,173.88,173.93,173.72,173.72,10158.0,152.4178,152.4616,152.2775,152.2775,10158.0
2019-07-25 12:05:00,173.77,173.96,173.75,173.83,17320.0,152.3214,152.4879,152.3038,152.374,17320.0
2019-07-25 12:10:00,173.83,173.85,173.65,173.68,7847.0,152.374,152.3915,152.2162,152.2425,7847.0
2019-07-25 12:15:00,173.65,173.68,173.42,173.67,20491.0,152.2162,152.2425,152.0146,152.2337,20491.0
2019-07-25 12:20:00,173.61,173.73,173.48,173.52,18745.0,152.1811,152.2863,152.0672,152.1022,18745.0
2019-07-25 12:25:00,173.55,173.76,173.52,173.76,11652.0,152.1285,152.3126,152.1022,152.3126,11652.0
2019-07-25 12:30:00,173.73,173.83,173.67,173.67,6574.0,152.2863,152.374,152.2337,152.2337,6574.0
2019-07-25 12:35:00,173.68,173.8,173.29,173.29,16112.0,152.2425,152.3477,151.9006,151.9006,16112.0
2019-07-25 12:40:00,173.28,173.3,173.06,173.21,17228.0,151.8918,151.9094,151.699,151.8305,17228.0
2019-07-25 12:45:00,173.23,173.27,173.11,173.18,12436.0,151.848,151.8831,151.7428,151.8042,12436.0
2019-07-25 12:50:00,173.23,173.31,173.11,173.13,5769.0,151.848,151.9181,151.7428,151.7604,5769.0
2019-07-25 12:55:00,173.18,173.25,173.15,173.23,7073.0,151.8042,151.8655,151.7779,151.848,7073.0
2019-07-25 13:00:00,173.19,173.24,173.06,173.2,5417.0,151.813,151.8568,151.699,151.8217,5417.0
2019-07-25 13:05:00,173.19,173.4,173.19,173.28,6723.0,151.813,151.997,151.813,151.8918,6723.0
2019-07-25 13:10:00,173.3,173.31,173.14,173.14,7944.0,151.9094,151.9181,151.7691,151.7691,7944.0
2019-07-25 13:15:00,173.18,173.39,173.17,173.33,3964.0,151.8042,151.9883,151.7954,151.9357,3964.0
2019-07-25 13:20:00,173.31,173.31,173.04,173.04,8179.0,151.9181,151.9181,151.6815,151.6815,8179.0
2019-07-25 13:25:00,173.03,173.27,173.02,173.27,5267.0,151.6727,151.8831,151.6639,151.8831,5267.0
2019-07-25 13:30:00,173.27,173.45,173.27,173.45,7563.0,151.8831,152.0409,151.8831,152.0409,7563.0
2019-07-25 13:35:00,173.51,173.53,173.34,173.48,10159.0,152.0935,152.111,151.9444,152.0672,10159.0
2019-07-25 13:40:00,173.47,173.81,173.47,173.76,4414.0,152.0584,152.3564,152.0584,152.3126,4414.0
2019-07-25 13:45:00,173.77,173.78,173.58,173.63,6765.0,152.3214,152.3301,152.1548,152.1986,6765.0
2019-07-25 13:50:00,173.53,173.53,173.36,173.42,3877.0,152.111,152.111,151.962,152.0146,3877.0
2019-07-25 13:55:00,173.46,173.58,173.44,173.53,8730.0,152.0496,152.1548,152.0321,152.111,8730.0
2019-07-25 14:00:00,173.54,173.85,173.54,173.75,13341.0,152.1198,152.3915,152.1198,152.3038,13341.0
2019-07-25 14:05:00,173.75,173.85,173.68,173.74,4713.0,152.3038,152.3915,152.2425,152.2951,4713.0
2019-07-25 14:10:00,173.75,173.97,173.71,173.87,15835.0,152.3038,152.4967,152.2688,152.409,15835.0
2019-07-25 14:15:00,173.88,173.89,173.67,173.75,11954.0,152.4178,152.4266,152.2337,152.3038,11954.0
2019-07-25 14:20:00,173.72,173.8,173.62,173.63,9945.0,152.2775,152.3477,152.1899,152.1986,9945.0
2019-07-25 14:25:00,173.62,173.68,173.5,173.52,9849.0,152.1899,152.2425,152.0847,152.1022,9849.0
2019-07-25 14:30:00,173.47,173.53,173.41,173.49,9805.0,152.0584,152.111,152.0058,152.0759,9805.0
2019-07-25 14:35:00,173.49,173.52,173.33,173.35,8961.0,152.0759,152.1022,151.9357,151.9532,8961.0
2019-07-25 14:40:00,173.33,173.39,173.29,173.33,6842.0,151.9357,151.9883,151.9006,151.9357,6842.0
2019-07-25 14:45:00,173.35,173.38,173.23,173.23,7751.0,151.9532,151.9795,151.848,151.848,7751.0
2019-07-25 14:50:00,173.25,173.26,173.03,173.03,9650.0,151.8655,151.8743,151.6727,151.6727,9650.0
2019-07-25 14:55:00,173.04,173.23,173.03,173.17,7995.0,151.6815,151.848,151.6727,151.7954,7995.0
2019-07-25 15:00:00,173.16,173.44,173.12,173.21,31911.0,151.7867,152.0321,151.7516,151.8305,31911.0
2019-07-25 15:05:00,173.19,173.23,173.05,173.19,13706.0,151.813,151.848,151.6902,151.813,13706.0
2019-07-25 15:10:00,173.16,173.44,173.14,173.44,7989.0,151.7867,152.0321,151.7691,152.0321,7989.0
2019-07-25 15:15:00,173.43,173.53,173.3,173.52,15506.0,152.0233,152.111,151.9094,152.1022,15506.0
2019-07-25 15:20:00,173.52,173.65,173.51,173.53,18675.0,152.1022,152.2162,152.0935,152.111,18675.0
2019-07-25 15:25:00,173.56,173.64,173.36,173.41,16296.0,152.1373,152.2074,151.962,152.0058,16296.0
2019-07-25 15:30:00,173.43,173.57,173.4,173.55,21962.0,152.0233,152.146,151.997,152.1285,21962.0
2019-07-25 15:35:00,173.54,173.64,173.45,173.45,28914.0,152.1198,152.2074,152.0409,152.0409,28914.0
2019-07-25 15:40:00,173.45,173.58,173.39,173.42,35880.0,152.0409,152.1548,151.9883,152.0146,35880.0
2019-07-25 15:45:00,173.4,173.4,173.12,173.26,37612.0,151.997,151.997,151.7516,151.8743,37612.0
2019-07-25 15:50:00,173.28,173.3,173.13,173.27,63662.0,151.8918,151.9094,151.7604,151.8831,63662.0
2019-07-25 15:55:00,173.25,173.25,172.86,173.2,111940.0,151.8655,151.8655,151.5237,151.8217,111940.0
2019-07-26 09:30:00,174.57,174.69,173.91,173.92,56938.0,153.0226,153.1278,152.4441,152.4528,56938.0
2019-07-26 09:35:00,173.8,174.02,173.35,173.92,19652.0,152.3477,152.5405,151.9532,152.4528,19652.0
2019-07-26 09:40:00,173.92,174.89,173.92,174.73,12187.0,152.4528,153.3031,152.4528,153.1629,12187.0
2019-07-26 09:45:00,174.75,174.84,174.36,174.84,11196.0,153.1804,153.2593,152.8385,153.2593,11196.0
2019-07-26 09:50:00,174.88,175.37,174.82,175.25,12060.0,153.2944,153.7239,153.2418,153.6187,12060.0
2019-07-26 09:55:00,175.29,175.72,175.29,175.64,13052.0,153.6537,154.0307,153.6537,153.9605,13052.0
2019-07-26 10:00:00,175.53,175.58,175.34,175.44,13231.0,153.8641,153.908,153.6976,153.7852,13231.0
2019-07-26 10:05:00,175.44,175.44,175.19,175.2,10156.0,153.7852,153.7852,153.5661,153.5749,10156.0
2019-07-26 10:10:00,175.16,175.39,175.15,175.2,9136.0,153.5398,153.7414,153.531,153.5749,9136.0
2019-07-26 10:15:00,175.2,175.32,175.1,175.25,4193.0,153.5749,153.68,153.4872,153.6187,4193.0
2019-07-26 10:20:00,175.2,175.25,175.03,175.03,7775.0,153.5749,153.6187,153.4258,153.4258,7775.0
2019-07-26 10:25:00,175.08,175.12,174.89,174.97,6069.0,153.4697,153.5047,153.3031,153.3732,6069.0
2019-07-26 10:30:00,174.93,174.93,174.69,174.91,6662.0,153.3382,153.3382,153.1278,153.3207,6662.0
2019-07-26 10:35:00,174.94,174.94,174.66,174.7,7776.0,153.3469,153.3469,153.1015,153.1366,7776.0
2019-07-26 10:40:00,174.71,174.9,174.69,174.8,8765.0,153.1453,153.3119,153.1278,153.2242,8765.0
2019-07-26 10:45:00,174.83,174.85,174.56,174.67,9245.0,153.2505,153.2681,153.0139,153.1103,9245.0
2019-07-26 10:50:00,174.66,174.74,174.61,174.73,5348.0,153.1015,153.1716,153.0577,153.1629,5348.0
2019-07-26 10:55:00,174.79,174.81,174.65,174.7,11005.0,153.2155,153.233,153.0927,153.1366,11005.0
2019-07-26 11:00:00,174.69,174.75,174.64,174.68,11808.0,153.1278,153.1804,153.084,153.119,11808.0
2019-07-26 11:05:00,174.65,174.65,174.28,174.28,6460.0,153.0927,153.0927,152.7684,152.7684,6460.0
2019-07-26 11:10:00,174.27,174.48,174.27,174.4,73217.0,152.7596,152.9437,152.7596,152.8736,73217.0
2019-07-26 11:15:00,174.4,174.68,174.39,174.63,10695.0,152.8736,153.119,152.8648,153.0752,10695.0
2019-07-26 11:20:00,174.64,174.69,174.31,174.44,14880.0,153.084,153.1278,152.7947,152.9087,14880.0
2019-07-26 11:25:00,174.4,174.4,174.19,174.2,6910.0,152.8736,152.8736,152.6895,152.6983,6910.0
2019-07-26 11:30:00,174.2,174.26,174.08,174.25,7225.0,152.6983,152.7509,152.5931,152.7421,7225.0
2019-07-26 11:35:00,174.21,174.31,174.19,174.29,7905.0,152.7071,152.7947,152.6895,152.7772,7905.0
2019-07-26 11:40:00,174.27,174.27,174.09,174.09,14188.0,152.7596,152.7596,152.6019,152.6019,14188.0
2019-07-26 11:45:00,174.11,174.2,174.1,174.18,8776.0,152.6194,152.6983,152.6106,152.6808,8776.0
2019-07-26 11:50:00,174.19,174.5,174.18,174.41,8983.0,152.6895,152.9613,152.6808,152.8824,8983.0
2019-07-26 11:55:00,174.42,174.68,174.26,174.64,6001.0,152.8911,153.119,152.7509,153.084,6001.0
2019-07-26 12:00:00,174.68,174.72,174.45,174.58,8434.0,153.119,153.1541,152.9174,153.0314,8434.0
2019-07-26 12:05:00,174.58,174.58,174.37,174.44,7360.0,153.0314,153.0314,152.8473,152.9087,7360.0
2019-07-26 12:10:00,174.4,174.5,174.32,174.33,6432.0,152.8736,152.9613,152.8035,152.8122,6432.0
2019-07-26 12:15:00,174.33,174.35,174.08,174.12,7449.0,152.8122,152.8298,152.5931,152.6282,7449.0
2019-07-26 12:20:00,174.14,174.27,174.05,174.27,7305.0,152.6457,152.7596,152.5668,152.7596,7305.0
2019-07-26 12:25:00,174.27,174.3,174.19,174.24,4346.0,152.7596,152.7859,152.6895,152.7334,4346.0
2019-07-26 12:30:00,174.25,174.3,174.16,174.22,5419.0,152.7421,152.7859,152.6632,152.7158,5419.0
2019-07-26 12:35:00,174.21,174.27,174.19,174.24,4141.0,152.7071,152.7596,152.6895,152.7334,4141.0
2019-07-26 12:40:00,174.23,174.26,174.12,174.26,5228.0,152.7246,152.7509,152.6282,152.7509,5228.0
2019-07-26 12:45:00,174.28,174.28,174.11,174.28,5679.0,152.7684,152.7684,152.6194,152.7684,5679.0
2019-07-26 12:50:00,174.27,174.43,174.27,174.31,3901.0,152.7596,152.8999,152.7596,152.7947,3901.0
2019-07-26 12:55:00,174.29,174.46,174.28,174.32,12200.0,152.7772,152.9262,152.7684,152.8035,12200.0
2019-07-26 13:00:00,174.3,174.33,174.27,174.31,4538.0,152.7859,152.8122,152.7596,152.7947,4538.0
2019-07-26 13:05:00,174.3,174.44,174.23,174.44,9255.0,152.7859,152.9087,152.7246,152.9087,9255.0
2019-07-26 13:10:00,174.44,174.5,174.38,174.47,6697.0,152.9087,152.9613,152.8561,152.935,6697.0
2019-07-26 13:15:00,174.5,174.52,174.33,174.42,6907.0,152.9613,152.9788,152.8122,152.8911,6907.0
2019-07-26 13:20:00,174.43,174.58,174.4,174.58,5302.0,152.8999,153.0314,152.8736,153.0314,5302.0
2019-07-26 13:25:00,174.56,174.59,174.45,174.45,5550.0,153.0139,153.0401,152.9174,152.9174,5550.0
2019-07-26 13:30:00,174.45,174.58,174.44,174.51,6407.0,152.9174,153.0314,152.9087,152.97,6407.0
2019-07-26 13:35:00,174.52,174.57,174.44,174.47,9082.0,152.9788,153.0226,152.9087,152.935,9082.0
2019-07-26 13:40:00,174.48,174.51,174.41,174.45,8143.0,152.9437,152.97,152.8824,152.9174,8143.0
2019-07-26 13:45:00,174.46,174.52,174.27,174.33,12887.0,152.9262,152.9788,152.7596,152.8122,12887.0
2019-07-26 13:50:00,174.32,174.49,174.31,174.39,9024.0,152.8035,152.9525,152.7947,152.8648,9024.0
2019-07-26 13:55:00,174.39,174.57,174.38,174.49,8351.0,152.8648,153.0226,152.8561,152.9525,8351.0
2019-07-26 14:00:00,174.5,174.61,174.5,174.58,9422.0,152.9613,153.0577,152.9613,153.0314,9422.0
2019-07-26 14:05:00,174.56,174.73,174.52,174.69,47153.0,153.0139,153.1629,152.9788,153.1278,47153.0
2019-07-26 14:10:00,174.67,174.69,174.59,174.63,18241.0,153.1103,153.1278,153.0401,153.0752,18241.0
2019-07-26 14:15:00,174.61,174.68,174.58,174.63,10615.0,153.0577,153.119,153.0314,153.0752,10615.0
2019-07-26 14:20:00,174.63,174.68,174.54,174.67,20708.0,153.0752,153.119,152.9963,153.1103,20708.0
2019-07-26 14:25:00,174.67,174.72,174.62,174.7,5879.0,153.1103,153.1541,153.0664,153.1366,5879.0
2019-07-26 14:30:00,174.71,174.98,174.7,174.98,8916.0,153.1453,153.382,153.1366,153.382,8916.0
2019-07-26 14:35:00,175.0,175.01,174.81,174.84,9958.0,153.3995,153.4083,153.233,153.2593,9958.0
2019-07-26 14:40:00,174.78,174.89,174.77,174.81,7420.0,153.2067,153.3031,153.1979,153.233,7420.0
2019-07-26 14:45:00,174.79,174.94,174.76,174.86,11541.0,153.2155,153.3469,153.1892,153.2768,11541.0
2019-07-26 14:50:00,174.85,175.01,174.85,174.94,6647.0,153.2681,153.4083,153.2681,153.3469,6647.0
2019-07-26 14:55:00,174.93,175.02,174.81,174.83,11510.0,153.3382,153.4171,153.233,153.2505,11510.0
2019-07-26 15:00:00,174.82,174.85,174.67,174.67,12159.0,153.2418,153.2681,153.1103,153.1103,12159.0
2019-07-26 15:05:00,174.67,174.7,174.48,174.48,13221.0,153.1103,153.1366,152.9437,152.9437,13221.0
2019-07-26 15:10:00,174.49,174.56,174.4,174.55,11717.0,152.9525,153.0139,152.8736,153.0051,11717.0
2019-07-26 15:15:00,174.55,174.55,174.43,174.49,13618.0,153.0051,153.0051,152.8999,152.9525,13618.0
2019-07-26 15:20:00,174.47,174.58,174.47,174.56,8368.0,152.935,153.0314,152.935,153.0139,8368.0
2019-07-26 15:25:00,174.53,174.61,174.46,174.56,14684.0,152.9876,153.0577,152.9262,153.0139,14684.0
2019-07-26 15:30:00,174.53,174.61,174.42,174.5,14585.0,152.9876,153.0577,152.8911,152.9613,14585.0
2019-07-26 15:35:00,174.53,174.61,174.48,174.5,17285.0,152.9876,153.0577,152.9437,152.9613,17285.0
2019-07-26 15:40:00,174.5,174.6,174.43,174.56,16596.0,152.9613,153.0489,152.8999,153.0139,16596.0
2019-07-26 15:45:00,174.53,174.62,174.47,174.51,26388.0,152.9876,153.0664,152.935,152.97,26388.0
2019-07-26 15:50:00,174.5,174.62,174.39,174.57,28595.0,152.9613,153.0664,152.8648,153.0226,28595.0
2019-07-26 15:55:00,174.58,174.6,174.15,174.24,117786.0,153.0314,153.0489,152.6545,152.7334,117786.0
2019-07-29 09:30:00,174.12,174.84,173.98,174.59,64026.0,152.6282,153.2593,152.5054,153.0401,64026.0
2019-07-29 09:35:00,174.59,175.13,174.23,175.0,76392.0,153.0401,153.5135,152.7246,153.3995,76392.0
2019-07-29 09:40:00,175.08,175.85,175.01,175.78,56474.0,153.4697,154.1446,153.4083,154.0833,56474.0
2019-07-29 09:45:00,175.78,176.11,175.73,175.95,19929.0,154.0833,154.3725,154.0394,154.2323,19929.0
2019-07-29 09:50:00,175.97,176.09,175.55,175.55,14084.0,154.2498,154.355,153.8817,153.8817,14084.0
2019-07-29 09:55:00,175.55,175.55,175.11,175.19,8263.0,153.8817,153.8817,153.496,153.5661,8263.0
2019-07-29 10:00:00,175.2,175.66,175.19,175.65,11108.0,153.5749,153.9781,153.5661,153.9693,11108.0
2019-07-29 10:05:00,175.66,176.19,175.62,175.98,28975.0,153.9781,154.4427,153.943,154.2586,28975.0
2019-07-29 10:10:00,175.96,176.39,175.96,176.32,24980.0,154.241,154.618,154.241,154.5566,24980.0
2019-07-29 10:15:00,176.31,177.15,176.28,177.15,47939.0,154.5478,155.2842,154.5216,155.2842,47939.0
2019-07-29 10:20:00,177.18,177.74,177.06,177.09,109107.0,155.3105,155.8013,155.2053,155.2316,109107.0
2019-07-29 10:25:00,177.11,177.27,176.82,177.2,21859.0,155.2491,155.3894,154.9949,155.328,21859.0
2019-07-29 10:30:00,177.22,177.26,176.66,176.66,17914.0,155.3455,155.3806,154.8546,154.8546,17914.0
2019-07-29 10:35:00,176.72,177.0,176.58,176.9,23252.0,154.9072,155.1527,154.7845,155.065,23252.0
2019-07-29 10:40:00,176.88,176.93,176.75,176.93,12111.0,155.0475,155.0913,154.9335,155.0913,12111.0
2019-07-29 10:45:00,176.93,177.1,176.88,177.09,14950.0,155.0913,155.2403,155.0475,155.2316,14950.0
2019-07-29 10:50:00,177.1,177.17,176.98,177.02,14894.0,155.2403,155.3017,155.1351,155.1702,14894.0
2019-07-29 10:55:00,177.04,177.07,176.83,177.0,10644.0,155.1877,155.214,155.0037,155.1527,10644.0
2019-07-29 11:00:00,176.96,177.03,176.93,176.98,9863.0,155.1176,155.179,155.0913,155.1351,9863.0
2019-07-29 11:05:00,176.99,177.06,176.92,177.01,17116.0,155.1439,155.2053,155.0826,155.1614,17116.0
2019-07-29 11:10:00,176.97,177.07,176.97,177.07,12116.0,155.1264,155.214,155.1264,155.214,12116.0
2019-07-29 11:15:00,177.06,177.21,176.95,177.12,16118.0,155.2053,155.3368,155.1089,155.2579,16118.0
2019-07-29 11:20:00,177.15,177.26,176.95,176.99,11052.0,155.2842,155.3806,155.1089,155.1439,11052.0
2019-07-29 11:25:00,177.04,177.13,176.98,177.13,8384.0,155.1877,155.2666,155.1351,155.2666,8384.0
2019-07-29 11:30:00,177.13,177.13,176.96,177.06,8570.0,155.2666,155.2666,155.1176,155.2053,8570.0
2019-07-29 11:35:00,177.05,177.12,177.03,177.09,10138.0,155.1965,155.2579,155.179,155.2316,10138.0
2019-07-29 11:40:00,177.11,177.42,177.07,177.42,28289.0,155.2491,155.5208,155.214,155.5208,28289.0
2019-07-29 11:45:00,177.44,177.46,177.24,177.31,12492.0,155.5384,155.5559,155.3631,155.4244,12492.0
2019-07-29 11:50:00,177.29,177.29,177.13,177.14,17016.0,155.4069,155.4069,155.2666,155.2754,17016.0
2019-07-29 11:55:00,177.16,177.41,177.16,177.32,13626.0,155.2929,155.5121,155.2929,155.4332,13626.0
2019-07-29 12:00:00,177.3,177.3,177.12,177.13,15049.0,155.4157,155.4157,155.2579,155.2666,15049.0
2019-07-29 12:05:00,177.12,177.34,177.12,177.32,11421.0,155.2579,155.4507,155.2579,155.4332,11421.0
2019-07-29 12:10:00,177.34,177.37,177.18,177.25,14754.0,155.4507,155.477,155.3105,155.3718,14754.0
2019-07-29 12:15:00,177.24,177.29,177.21,177.24,14739.0,155.3631,155.4069,155.3368,155.3631,14739.0
2019-07-29 12:20:00,177.26,177.49,177.24,177.37,22653.0,155.3806,155.5822,155.3631,155.477,22653.0
2019-07-29 12:25:00,177.37,177.43,177.34,177.43,6522.0,155.477,155.5296,155.4507,155.5296,6522.0
2019-07-29 12:30:00,177.42,177.52,177.38,177.5,11373.0,155.5208,155.6085,155.4858,155.591,11373.0
2019-07-29 12:35:00,177.49,177.58,177.49,177.56,20460.0,155.5822,155.6611,155.5822,155.6436,20460.0
2019-07-29 12:40:00,177.58,177.65,177.52,177.55,14496.0,155.6611,155.7225,155.6085,155.6348,14496.0
2019-07-29 12:45:00,177.54,177.54,177.35,177.35,9912.0,155.626,155.626,155.4595,155.4595,9912.0
2019-07-29 12:50:00,177.36,177.4,177.1,177.1,8437.0,155.4682,155.5033,155.2403,155.2403,8437.0
2019-07-29 12:55:00,177.07,177.27,177.07,177.21,7440.0,155.214,155.3894,155.214,155.3368,7440.0
2019-07-29 13:00:00,177.23,177.33,177.19,177.33,9900.0,155.3543,155.4419,155.3192,155.4419,9900.0
2019-07-29 13:05:00,177.29,177.37,177.27,177.31,19699.0,155.4069,155.477,155.3894,155.4244,19699.0
2019-07-29 13:10:00,177.3,177.36,177.29,177.35,13141.0,155.4157,155.4682,155.4069,155.4595,13141.0
2019-07-29 13:15:00,177.37,177.53,177.36,177.41,10784.0,155.477,155.6173,155.4682,155.5121,10784.0
2019-07-29 13:20:00,177.42,177.43,177.3,177.37,9488.0,155.5208,155.5296,155.4157,155.477,9488.0
2019-07-29 13:25:00,177.37,177.42,177.29,177.41,12652.0,155.477,155.5208,155.4069,155.5121,12652.0
2019-07-29 13:30:00,177.41,177.53,177.4,177.45,11407.0,155.5121,155.6173,155.5033,155.5471,11407.0
2019-07-29 13:35:00,177.46,177.52,177.39,177.5,6253.0,155.5559,155.6085,155.4945,155.591,6253.0
2019-07-29 13:40:00,177.51,177.52,177.28,177.38,102584.0,155.5997,155.6085,155.3981,155.4858,102584.0
2019-07-29 13:45:00,177.38,177.38,177.24,177.31,20199.0,155.4858,155.4858,155.3631,155.4244,20199.0
2019-07-29 13:50:00,177.3,177.34,177.27,177.32,7327.0,155.4157,155.4507,155.3894,155.4332,7327.0
2019-07-29 13:55:00,177.32,177.36,177.26,177.26,16655.0,155.4332,155.4682,155.3806,155.3806,16655.0
2019-07-29 14:00:00,177.31,177.32,177.27,177.29,4644.0,155.4244,155.4332,155.3894,155.4069,4644.0
2019-07-29 14:05:00,177.29,177.32,177.27,177.29,30974.0,155.4069,155.4332,155.3894,155.4069,30974.0
2019-07-29 14:10:00,177.3,177.3,177.22,177.25,41135.0,155.4157,155.4157,155.3455,155.3718,41135.0
2019-07-29 14:15:00,177.24,177.32,177.22,177.29,8634.0,155.3631,155.4332,155.3455,155.4069,8634.0
2019-07-29 14:20:00,177.29,177.35,177.21,177.25,29090.0,155.4069,155.4595,155.3368,155.3718,29090.0
2019-07-29 14:25:00,177.24,177.45,177.23,177.4,50296.0,155.3631,155.5471,155.3543,155.5033,50296.0
2019-07-29 14:30:00,177.4,177.42,177.31,177.4,15895.0,155.5033,155.5208,155.4244,155.5033,15895.0
2019-07-29 14:35:00,177.39,177.43,177.35,177.38,13022.0,155.4945,155.5296,155.4595,155.4858,13022.0
2019-07-29 14:40:00,177.38,177.5,177.36,177.43,18173.0,155.4858,155.591,155.4682,155.5296,18173.0
2019-07-29 14:45:00,177.42,177.49,177.42,177.45,5370.0,155.5208,155.5822,155.5208,155.5471,5370.0
2019-07-29 14:50:00,177.45,177.57,177.37,177.49,43969.0,155.5471,155.6523,155.477,155.5822,43969.0
2019-07-29 14:55:00,177.5,177.54,177.34,177.38,72736.0,155.591,155.626,155.4507,155.4858,72736.0
2019-07-29 15:00:00,177.38,177.56,177.38,177.44,78361.0,155.4858,155.6436,155.4858,155.5384,78361.0
2019-07-29 15:05:00,177.42,177.49,177.18,177.19,92090.0,155.5208,155.5822,155.3105,155.3192,92090.0
2019-07-29 15:10:00,177.17,177.23,177.15,177.22,37183.0,155.3017,155.3543,155.2842,155.3455,37183.0
2019-07-29 15:15:00,177.2,177.27,176.97,177.2,53166.0,155.328,155.3894,155.1264,155.328,53166.0
2019-07-29 15:20:00,177.22,177.24,177.05,177.17,18859.0,155.3455,155.3631,155.1965,155.3017,18859.0
2019-07-29 15:25:00,177.13,177.13,177.03,177.11,16330.0,155.2666,155.2666,155.179,155.2491,16330.0
2019-07-29 15:30:00,177.11,177.15,177.08,177.11,24448.0,155.2491,155.2842,155.2228,155.2491,24448.0
2019-07-29 15:35:00,177.12,177.19,177.05,177.13,34748.0,155.2579,155.3192,155.1965,155.2666,34748.0
2019-07-29 15:40:00,177.14,177.26,177.07,177.2,46522.0,155.2754,155.3806,155.214,155.328,46522.0
2019-07-29 15:45:00,177.2,177.33,177.18,177.3,68519.0,155.328,155.4419,155.3105,155.4157,68519.0
2019-07-29 15:50:00,177.29,177.65,177.27,177.51,111566.0,155.4069,155.7225,155.3894,155.5997,111566.0
2019-07-29 15:55:00,177.5,177.52,177.34,177.45,127564.0,155.591,155.6085,155.4507,155.5471,127564.0
2019-07-30 09:30:00,176.84,177.41,176.55,177.3,68487.0,155.0124,155.5121,154.7582,155.4157,68487.0
2019-07-30 09:35:00,177.3,177.49,176.92,177.3,37415.0,155.4157,155.5822,155.0826,155.4157,37415.0
2019-07-30 09:40:00,177.28,177.64,177.13,177.56,16619.0,155.3981,155.7137,155.2666,155.6436,16619.0
2019-07-30 09:45:00,177.56,177.8,177.41,177.8,21688.0,155.6436,155.8539,155.5121,155.8539,21688.0
2019-07-30 09:50:00,177.77,177.84,177.54,177.81,16719.0,155.8276,155.889,155.626,155.8627,16719.0
2019-07-30 09:55:00,177.83,177.84,177.29,177.38,12953.0,155.8802,155.889,155.4069,155.4858,12953.0
2019-07-30 10:00:00,177.39,177.73,177.35,177.63,20603.0,155.4945,155.7926,155.4595,155.7049,20603.0
2019-07-30 10:05:00,177.69,177.85,177.65,177.66,17897.0,155.7575,155.8978,155.7225,155.7312,17897.0
2019-07-30 10:10:00,177.66,177.75,177.41,177.71,33592.0,155.7312,155.8101,155.5121,155.775,33592.0
2019-07-30 10:15:00,177.66,177.92,177.58,177.83,17985.0,155.7312,155.9591,155.6611,155.8802,17985.0
2019-07-30 10:20:00,177.8,177.86,177.49,177.49,9098.0,155.8539,155.9065,155.5822,155.5822,9098.0
2019-07-30 10:25:00,177.49,177.88,177.48,177.88,22309.0,155.5822,155.9241,155.5734,155.9241,22309.0
2019-07-30 10:30:00,177.82,178.61,177.8,178.27,89564.0,155.8715,156.564,155.8539,156.2659,89564.0
2019-07-30 10:35:00,178.29,178.3,177.96,178.05,11144.0,156.2835,156.2922,155.9942,156.0731,11144.0
2019-07-30 10:40:00,178.1,178.19,177.99,178.05,18381.0,156.1169,156.1958,156.0205,156.0731,18381.0
2019-07-30 10:45:00,178.02,178.2,177.98,178.2,10562.0,156.0468,156.2046,156.0117,156.2046,10562.0
2019-07-30 10:50:00,178.21,178.36,178.11,178.28,11986.0,156.2133,156.3448,156.1257,156.2747,11986.0
2019-07-30 10:55:00,178.28,178.48,178.21,178.44,12258.0,156.2747,156.45,156.2133,156.4149,12258.0
2019-07-30 11:00:00,178.44,178.57,178.28,178.29,18183.0,156.4149,156.5289,156.2747,156.2835,18183.0
2019-07-30 11:05:00,178.34,178.45,178.23,178.4,5700.0,156.3273,156.4237,156.2309,156.3799,5700.0
2019-07-30 11:10:00,178.4,178.41,178.12,178.12,8185.0,156.3799,156.3886,156.1344,156.1344,8185.0
2019-07-30 11:15:00,178.11,178.24,178.04,178.24,12157.0,156.1257,156.2396,156.0643,156.2396,12157.0
2019-07-30 11:20:00,178.26,178.37,178.15,178.16,13212.0,156.2572,156.3536,156.1607,156.1695,13212.0
2019-07-30 11:25:00,178.18,178.3,178.07,178.29,10374.0,156.187,156.2922,156.0906,156.2835,10374.0
2019-07-30 11:30:00,178.27,178.35,178.2,178.28,7792.0,156.2659,156.336,156.2046,156.2747,7792.0
2019-07-30 11:35:00,178.22,178.25,178.03,178.09,68333.0,156.2221,156.2484,156.0555,156.1081,68333.0
2019-07-30 11:40:00,178.11,178.26,178.08,178.25,8570.0,156.1257,156.2572,156.0994,156.2484,8570.0
2019-07-30 11:45:00,178.24,178.29,178.07,178.1,23204.0,156.2396,156.2835,156.0906,156.1169,23204.0
2019-07-30 11:50:00,178.08,178.08,177.87,178.02,57156.0,156.0994,156.0994,155.9153,156.0468,57156.0
2019-07-30 11:55:00,178.03,178.07,177.94,178.03,11907.0,156.0555,156.0906,155.9767,156.0555,11907.0
2019-07-30 12:00:00,178.06,178.23,177.98,178.23,9095.0,156.0818,156.2309,156.0117,156.2309,9095.0
2019-07-30 12:05:00,178.23,178.44,178.2,178.34,7445.0,156.2309,156.4149,156.2046,156.3273,7445.0
2019-07-30 12:10:00,178.33,178.36,178.26,178.26,6309.0,156.3185,156.3448,156.2572,156.2572,6309.0
2019-07-30 12:15:00,178.24,178.48,178.24,178.38,7920.0,156.2396,156.45,156.2396,156.3623,7920.0
2019-07-30 12:20:00,178.37,178.56,178.31,178.51,37520.0,156.3536,156.5201,156.301,156.4763,37520.0
2019-07-30 12:25:00,178.5,178.54,178.34,178.54,8090.0,156.4675,156.5026,156.3273,156.5026,8090.0
2019-07-30 12:30:00,178.53,178.72,178.53,178.69,9614.0,156.4938,156.6604,156.4938,156.6341,9614.0
2019-07-30 12:35:00,178.69,178.69,178.49,178.65,16307.0,156.6341,156.6341,156.4588,156.599,16307.0
2019-07-30 12:40:00,178.64,178.75,178.63,178.7,11075.0,156.5903,156.6867,156.5815,156.6428,11075.0
2019-07-30 12:45:00,178.68,178.69,178.6,178.61,13192.0,156.6253,156.6341,156.5552,156.564,13192.0
2019-07-30 12:50:00,178.61,178.7,178.53,178.55,19177.0,156.564,156.6428,156.4938,156.5114,19177.0
2019-07-30 12:55:00,178.53,178.62,178.38,178.59,17033.0,156.4938,156.5727,156.3623,156.5464,17033.0
2019-07-30 13:00:00,178.6,178.71,178.52,178.65,12409.0,156.5552,156.6516,156.4851,156.599,12409.0
2019-07-30 13:05:00,178.66,178.7,178.6,178.65,17943.0,156.6078,156.6428,156.5552,156.599,17943.0
2019-07-30 13:10:00,178.62,178.67,178.46,178.59,12048.0,156.5727,156.6166,156.4325,156.5464,12048.0
2019-07-30 13:15:00,178.56,178.56,178.44,178.53,18171.0,156.5201,156.5201,156.4149,156.4938,18171.0
2019-07-30 13:20:00,178.53,178.66,178.51,178.63,9621.0,156.4938,156.6078,156.4763,156.5815,9621.0
2019-07-30 13:25:00,178.63,178.66,178.54,178.64,10109.0,156.5815,156.6078,156.5026,156.5903,10109.0
2019-07-30 13:30:00,178.66,178.8,178.61,178.69,14365.0,156.6078,156.7305,156.564,156.6341,14365.0
2019-07-30 13:35:00,178.69,178.73,178.64,178.73,6861.0,156.6341,156.6691,156.5903,156.6691,6861.0
2019-07-30 13:40:00,178.74,178.83,178.74,178.83,11773.0,156.6779,156.7568,156.6779,156.7568,11773.0
2019-07-30 13:45:00,178.84,178.85,178.73,178.76,7624.0,156.7656,156.7743,156.6691,156.6954,7624.0
2019-07-30 13:50:00,178.73,178.84,178.7,178.77,14820.0,156.6691,156.7656,156.6428,156.7042,14820.0
2019-07-30 13:55:00,178.76,178.81,178.74,178.8,10659.0,156.6954,156.7393,156.6779,156.7305,10659.0
2019-07-30 14:00:00,178.78,178.99,178.78,178.98,17464.0,156.713,156.8971,156.713,156.8883,17464.0
2019-07-30 14:05:00,179.0,179.02,178.74,178.83,12247.0,156.9058,156.9233,156.6779,156.7568,12247.0
2019-07-30 14:10:00,178.83,178.99,178.82,178.97,7555.0,156.7568,156.8971,156.748,156.8795,7555.0
2019-07-30 14:15:00,178.98,179.06,178.93,179.0,12721.0,156.8883,156.9584,156.8445,156.9058,12721.0
2019-07-30 14:20:00,178.99,179.16,178.97,179.1,19109.0,156.8971,157.0461,156.8795,156.9935,19109.0
2019-07-30 14:25:00,179.11,179.17,178.98,179.03,13308.0,157.0022,157.0548,156.8883,156.9321,13308.0
2019-07-30 14:30:00,179.05,179.11,178.98,178.98,8916.0,156.9496,157.0022,156.8883,156.8883,8916.0
2019-07-30 14:35:00,178.99,179.13,178.97,179.06,9713.0,156.8971,157.0198,156.8795,156.9584,9713.0
2019-07-30 14:40:00,179.08,179.08,178.89,178.9,15836.0,156.9759,156.9759,156.8094,156.8182,15836.0
2019-07-30 14:45:00,178.9,178.95,178.83,178.93,32947.0,156.8182,156.862,156.7568,156.8445,32947.0
2019-07-30 14:50:00,178.94,178.99,178.89,178.94,14942.0,156.8532,156.8971,156.8094,156.8532,14942.0
2019-07-30 14:55:00,178.93,178.94,178.72,178.79,17030.0,156.8445,156.8532,156.6604,156.7217,17030.0
2019-07-30 15:00:00,178.79,178.85,178.7,178.73,32758.0,156.7217,156.7743,156.6428,156.6691,32758.0
2019-07-30 15:05:00,178.73,178.77,178.67,178.7,25816.0,156.6691,156.7042,156.6166,156.6428,25816.0
2019-07-30 15:10:00,178.7,178.83,178.69,178.74,22201.0,156.6428,156.7568,156.6341,156.6779,22201.0
2019-07-30 15:15:00,178.73,178.74,178.59,178.69,23602.0,156.6691,156.6779,156.5464,156.6341,23602.0
2019-07-30 15:20:00,178.7,178.71,178.53,178.57,34482.0,156.6428,156.6516,156.4938,156.5289,34482.0
2019-07-30 15:25:00,178.58,178.64,178.48,178.56,25620.0,156.5377,156.5903,156.45,156.5201,25620.0
2019-07-30 15:30:00,178.56,178.61,178.49,178.54,19261.0,156.5201,156.564,156.4588,156.5026,19261.0
2019-07-30 15:35:00,178.52,178.63,178.45,178.49,21596.0,156.4851,156.5815,156.4237,156.4588,21596.0
2019-07-30 15:40:00,178.49,178.49,178.35,178.36,24381.0,156.4588,156.4588,156.336,156.3448,24381.0
2019-07-30 15:45:00,178.36,178.58,178.35,178.58,28080.0,156.3448,156.5377,156.336,156.5377,28080.0
2019-07-30 15:50:00,178.57,178.67,178.52,178.58,56467.0,156.5289,156.6166,156.4851,156.5377,56467.0
2019-07-30 15:55:00,178.57,179.48,178.53,179.22,323356.0,156.5289,157.3266,156.4938,157.0987,323356.0
2019-07-31 09:30:00,178.15,179.18,177.9,178.67,105358.0,156.1607,157.0636,155.9416,156.6166,105358.0
2019-07-31 09:35:00,178.56,179.42,178.54,179.17,26861.0,156.5201,157.274,156.5026,157.0548,26861.0
2019-07-31 09:40:00,179.23,179.37,178.87,179.24,10246.0,157.1074,157.2301,156.7919,157.1162,10246.0
2019-07-31 09:45:00,179.27,179.58,178.96,179.48,10876.0,157.1425,157.4142,156.8708,157.3266,10876.0
2019-07-31 09:50:00,179.44,179.85,179.36,179.61,8785.0,157.2915,157.6509,157.2214,157.4405,8785.0
2019-07-31 09:55:00,179.58,179.72,179.31,179.37,10750.0,157.4142,157.5369,157.1776,157.2301,10750.0
2019-07-31 10:00:00,179.46,179.46,179.13,179.19,25839.0,157.309,157.309,157.0198,157.0724,25839.0
2019-07-31 10:05:00,179.2,179.31,179.09,179.23,19803.0,157.0811,157.1776,156.9847,157.1074,19803.0
2019-07-31 10:10:00,179.22,179.35,179.16,179.25,37317.0,157.0987,157.2126,157.0461,157.125,37317.0
2019-07-31 10:15:00,179.28,179.32,179.15,179.27,37612.0,157.1513,157.1863,157.0373,157.1425,37612.0
2019-07-31 10:20:00,179.3,179.38,179.15,179.31,16169.0,157.1688,157.2389,157.0373,157.1776,16169.0
2019-07-31 10:25:00,179.33,179.36,179.12,179.16,41217.0,157.1951,157.2214,157.011,157.0461,41217.0
2019-07-31 10:30:00,179.14,179.4,179.07,179.39,32249.0,157.0285,157.2564,156.9672,157.2477,32249.0
2019-07-31 10:35:00,179.36,179.45,179.22,179.26,13644.0,157.2214,157.3003,157.0987,157.1337,13644.0
2019-07-31 10:40:00,179.28,179.42,179.27,179.3,8951.0,157.1513,157.274,157.1425,157.1688,8951.0
2019-07-31 10:45:00,179.28,179.31,179.19,179.25,23796.0,157.1513,157.1776,157.0724,157.125,23796.0
2019-07-31 10:50:00,179.25,179.43,179.16,179.43,31541.0,157.125,157.2827,157.0461,157.2827,31541.0
2019-07-31 10:55:00,179.42,179.49,179.36,179.42,8058.0,157.274,157.3353,157.2214,157.274,8058.0
2019-07-31 11:00:00,179.41,179.63,179.41,179.62,10382.0,157.2652,157.4581,157.2652,157.4493,10382.0
2019-07-31 11:05:00,179.62,179.68,179.46,179.48,9176.0,157.4493,157.5019,157.309,157.3266,9176.0
2019-07-31 11:10:00,179.47,179.55,179.24,179.39,16068.0,157.3178,157.3879,157.1162,157.2477,16068.0
2019-07-31 11:15:00,179.38,179.51,179.26,179.47,17446.0,157.2389,157.3529,157.1337,157.3178,17446.0
2019-07-31 11:20:00,179.48,179.64,179.42,179.6,15400.0,157.3266,157.4668,157.274,157.4318,15400.0
2019-07-31 11:25:00,179.61,179.75,179.58,179.61,26610.0,157.4405,157.5632,157.4142,157.4405,26610.0
2019-07-31 11:30:00,179.64,179.76,179.59,179.73,17642.0,157.4668,157.572,157.423,157.5457,17642.0
2019-07-31 11:35:00,179.73,179.87,179.68,179.84,11922.0,157.5457,157.6684,157.5019,157.6421,11922.0
2019-07-31 11:40:00,179.83,179.89,179.75,179.77,11029.0,157.6334,157.686,157.5632,157.5808,11029.0
2019-07-31 11:45:00,179.8,179.85,179.73,179.83,8775.0,157.6071,157.6509,157.5457,157.6334,8775.0
2019-07-31 11:50:00,179.87,179.93,179.83,179.92,11452.0,157.6684,157.721,157.6334,157.7123,11452.0
2019-07-31 11:55:00,179.93,179.97,179.84,179.86,6632.0,157.721,157.7561,157.6421,157.6597,6632.0
2019-07-31 12:00:00,179.87,179.93,179.84,179.91,6505.0,157.6684,157.721,157.6421,157.7035,6505.0
2019-07-31 12:05:00,179.9,179.95,179.84,179.9,16549.0,157.6947,157.7386,157.6421,157.6947,16549.0
2019-07-31 12:10:00,179.9,179.93,179.86,179.91,6967.0,157.6947,157.721,157.6597,157.7035,6967.0
2019-07-31 12:15:00,179.91,179.96,179.87,179.93,7367.0,157.7035,157.7473,157.6684,157.721,7367.0
2019-07-31 12:20:00,179.92,179.94,179.86,179.9,5327.0,157.7123,157.7298,157.6597,157.6947,5327.0
2019-07-31 12:25:00,179.9,179.95,179.87,179.95,7097.0,157.6947,157.7386,157.6684,157.7386,7097.0
2019-07-31 12:30:00,179.99,179.99,179.85,179.87,10087.0,157.7736,157.7736,157.6509,157.6684,10087.0
2019-07-31 12:35:00,179.86,179.99,179.84,179.91,30190.0,157.6597,157.7736,157.6421,157.7035,30190.0
2019-07-31 12:40:00,179.91,179.95,179.85,179.93,14902.0,157.7035,157.7386,157.6509,157.721,14902.0
2019-07-31 12:45:00,179.9,179.94,179.85,179.94,5972.0,157.6947,157.7298,157.6509,157.7298,5972.0
2019-07-31 12:50:00,179.9,179.92,179.85,179.87,22399.0,157.6947,157.7123,157.6509,157.6684,22399.0
2019-07-31 12:55:00,179.88,179.94,179.85,179.91,9572.0,157.6772,157.7298,157.6509,157.7035,9572.0
2019-07-31 13:00:00,179.89,179.97,179.88,179.92,14470.0,157.686,157.7561,157.6772,157.7123,14470.0
2019-07-31 13:05:00,179.92,179.92,179.87,179.88,19225.0,157.7123,157.7123,157.6684,157.6772,19225.0
2019-07-31 13:10:00,179.89,179.95,179.88,179.88,9592.0,157.686,157.7386,157.6772,157.6772,9592.0
2019-07-31 13:15:00,179.88,179.94,179.87,179.92,18489.0,157.6772,157.7298,157.6684,157.7123,18489.0
2019-07-31 13:20:00,179.91,180.07,179.9,180.0,43767.0,157.7035,157.8437,157.6947,157.7824,43767.0
2019-07-31 13:25:00,179.98,180.0,179.91,179.99,9008.0,157.7649,157.7824,157.7035,157.7736,9008.0
2019-07-31 13:30:00,179.97,180.0,179.91,179.93,10990.0,157.7561,157.7824,157.7035,157.721,10990.0
2019-07-31 13:35:00,179.93,180.01,179.89,179.96,39978.0,157.721,157.7912,157.686,157.7473,39978.0
2019-07-31 13:40:00,179.98,180.03,179.94,179.96,26772.0,157.7649,157.8087,157.7298,157.7473,26772.0
2019-07-31 13:45:00,179.95,180.16,179.91,180.15,18653.0,157.7386,157.9226,157.7035,157.9139,18653.0
2019-07-31 13:50:00,180.14,180.2,180.01,180.02,7768.0,157.9051,157.9577,157.7912,157.7999,7768.0
2019-07-31 13:55:00,180.01,180.12,179.99,180.01,12537.0,157.7912,157.8876,157.7736,157.7912,12537.0
2019-07-31 14:00:00,179.96,180.0,179.09,179.82,41655.0,157.7473,157.7824,156.9847,157.6246,41655.0
2019-07-31 14:05:00,179.75,180.02,179.64,179.83,27565.0,157.5632,157.7999,157.4668,157.6334,27565.0
2019-07-31 14:10:00,179.84,180.09,179.67,179.93,46794.0,157.6421,157.8613,157.4931,157.721,46794.0
2019-07-31 14:15:00,179.99,180.13,179.82,180.0,32477.0,157.7736,157.8963,157.6246,157.7824,32477.0
2019-07-31 14:20:00,179.96,180.12,179.9,179.97,63808.0,157.7473,157.8876,157.6947,157.7561,63808.0
2019-07-31 14:25:00,180.01,180.04,179.9,179.99,18953.0,157.7912,157.8174,157.6947,157.7736,18953.0
2019-07-31 14:30:00,180.01,180.15,179.98,180.12,20064.0,157.7912,157.9139,157.7649,157.8876,20064.0
2019-07-31 14:35:00,180.16,180.22,179.5,179.5,84694.0,157.9226,157.9752,157.3441,157.3441,84694.0
2019-07-31 14:40:00,179.43,179.54,178.92,179.08,25550.0,157.2827,157.3792,156.8357,156.9759,25550.0
2019-07-31 14:45:00,179.01,179.34,178.56,178.61,39577.0,156.9146,157.2039,156.5201,156.564,39577.0
2019-07-31 14:50:00,178.63,178.66,177.3,178.43,38301.0,156.5815,156.6078,155.4157,156.4062,38301.0
2019-07-31 14:55:00,178.43,179.33,178.25,179.08,66500.0,156.4062,157.1951,156.2484,156.9759,66500.0
2019-07-31 15:00:00,179.04,179.97,178.73,179.43,101363.0,156.9409,157.7561,156.6691,157.2827,101363.0
2019-07-31 15:05:00,179.42,179.9,179.36,179.65,69749.0,157.274,157.6947,157.2214,157.4756,69749.0
2019-07-31 15:10:00,179.57,179.62,179.21,179.52,59807.0,157.4055,157.4493,157.0899,157.3616,59807.0
2019-07-31 15:15:00,179.47,179.8,179.29,179.79,65805.0,157.3178,157.6071,157.16,157.5983,65805.0
2019-07-31 15:20:00,179.72,180.02,179.72,179.91,45743.0,157.5369,157.7999,157.5369,157.7035,45743.0
2019-07-31 15:25:00,179.97,180.09,179.9,179.97,45205.0,157.7561,157.8613,157.6947,157.7561,45205.0
2019-07-31 15:30:00,179.91,180.11,179.73,179.92,77426.0,157.7035,157.8788,157.5457,157.7123,77426.0
2019-07-31 15:35:00,179.91,180.11,179.85,180.07,49843.0,157.7035,157.8788,157.6509,157.8437,49843.0
2019-07-31 15:40:00,180.06,180.21,179.91,180.18,49865.0,157.835,157.9665,157.7035,157.9402,49865.0
2019-07-31 15:45:00,180.21,180.3,180.07,180.25,80187.0,157.9665,158.0454,157.8437,158.0015,80187.0
2019-07-31 15:50:00,180.2,180.3,179.96,180.09,153581.0,157.9577,158.0454,157.7473,157.8613,153581.0
2019-07-31 15:55:00,180.04,180.26,179.77,179.78,422324.0,157.8174,158.0103,157.5808,157.5895,422324.0
2019-08-01 09:30:00,177.35,179.55,177.35,179.24,122169.0,155.4595,157.3879,155.4595,157.1162,122169.0
2019-08-01 09:35:00,179.24,179.73,179.08,179.51,33629.0,157.1162,157.5457,156.9759,157.3529,33629.0
2019-08-01 09:40:00,179.51,180.08,179.42,179.8,46603.0,157.3529,157.8525,157.274,157.6071,46603.0
2019-08-01 09:45:00,179.82,180.11,179.6,179.94,60853.0,157.6246,157.8788,157.4318,157.7298,60853.0
2019-08-01 09:50:00,179.95,180.06,179.85,179.92,35677.0,157.7386,157.835,157.6509,157.7123,35677.0
2019-08-01 09:55:00,179.91,180.09,179.78,180.02,44722.0,157.7035,157.8613,157.5895,157.7999,44722.0
2019-08-01 10:00:00,179.92,179.98,179.67,179.9,64341.0,157.7123,157.7649,157.4931,157.6947,64341.0
2019-08-01 10:05:00,179.88,180.16,179.88,180.08,35640.0,157.6772,157.9226,157.6772,157.8525,35640.0
2019-08-01 10:10:00,180.11,180.26,179.97,180.06,21357.0,157.8788,158.0103,157.7561,157.835,21357.0
2019-08-01 10:15:00,180.09,180.35,180.06,180.24,26013.0,157.8613,158.0892,157.835,157.9928,26013.0
2019-08-01 10:20:00,180.28,180.37,179.94,180.06,23999.0,158.0278,158.1067,157.7298,157.835,23999.0
2019-08-01 10:25:00,180.09,180.28,179.97,180.01,10227.0,157.8613,158.0278,157.7561,157.7912,10227.0
2019-08-01 10:30:00,180.06,180.18,179.91,180.03,27584.0,157.835,157.9402,157.7035,157.8087,27584.0
2019-08-01 10:35:00,180.0,180.14,179.94,179.94,12812.0,157.7824,157.9051,157.7298,157.7298,12812.0
2019-08-01 10:40:00,179.99,180.13,179.86,180.0,39903.0,157.7736,157.8963,157.6597,157.7824,39903.0
2019-08-01 10:45:00,180.01,180.21,179.87,180.03,35547.0,157.7912,157.9665,157.6684,157.8087,35547.0
2019-08-01 10:50:00,180.12,180.26,180.04,180.14,31932.0,157.8876,158.0103,157.8174,157.9051,31932.0
2019-08-01 10:55:00,180.12,180.27,179.97,180.26,23086.0,157.8876,158.0191,157.7561,158.0103,23086.0
2019-08-01 11:00:00,180.29,180.54,180.17,180.31,177390.0,158.0366,158.2557,157.9314,158.0541,177390.0
2019-08-01 11:05:00,180.3,180.39,180.1,180.18,67462.0,158.0454,158.1242,157.87,157.9402,67462.0
2019-08-01 11:10:00,180.16,180.16,179.93,180.11,17948.0,157.9226,157.9226,157.721,157.8788,17948.0
2019-08-01 11:15:00,180.05,180.07,179.62,179.73,29157.0,157.8262,157.8437,157.4493,157.5457,29157.0
2019-08-01 11:20:00,179.77,179.9,179.62,179.9,39236.0,157.5808,157.6947,157.4493,157.6947,39236.0
2019-08-01 11:25:00,179.86,179.98,179.7,179.85,11917.0,157.6597,157.7649,157.5194,157.6509,11917.0
2019-08-01 11:30:00,179.84,179.87,179.6,179.79,16664.0,157.6421,157.6684,157.4318,157.5983,16664.0
2019-08-01 11:35:00,179.84,179.84,179.55,179.79,65288.0,157.6421,157.6421,157.3879,157.5983,65288.0
2019-08-01 11:40:00,179.83,179.99,179.8,179.86,7122.0,157.6334,157.7736,157.6071,157.6597,7122.0
2019-08-01 11:45:00,179.87,179.93,179.75,179.89,7683.0,157.6684,157.721,157.5632,157.686,7683.0
2019-08-01 11:50:00,179.87,179.91,179.7,179.75,15737.0,157.6684,157.7035,157.5194,157.5632,15737.0
2019-08-01 11:55:00,179.71,179.77,179.65,179.72,29365.0,157.5282,157.5808,157.4756,157.5369,29365.0
2019-08-01 12:00:00,179.75,179.77,179.66,179.76,19145.0,157.5632,157.5808,157.4844,157.572,19145.0
2019-08-01 12:05:00,179.72,179.75,179.55,179.75,52790.0,157.5369,157.5632,157.3879,157.5632,52790.0
2019-08-01 12:10:00,179.79,179.8,179.7,179.75,18440.0,157.5983,157.6071,157.5194,157.5632,18440.0
2019-08-01 12:15:00,179.72,179.79,179.62,179.69,43806.0,157.5369,157.5983,157.4493,157.5107,43806.0
2019-08-01 12:20:00,179.7,179.86,179.66,179.74,35065.0,157.5194,157.6597,157.4844,157.5545,35065.0
2019-08-01 12:25:00,179.74,179.78,179.68,179.76,31641.0,157.5545,157.5895,157.5019,157.572,31641.0
2019-08-01 12:30:00,179.76,179.83,179.7,179.82,15554.0,157.572,157.6334,157.5194,157.6246,15554.0
2019-08-01 12:35:00,179.83,179.98,179.73,179.96,21230.0,157.6334,157.7649,157.5457,157.7473,21230.0
2019-08-01 12:40:00,179.92,180.07,179.92,180.07,12104.0,157.7123,157.8437,157.7123,157.8437,12104.0
2019-08-01 12:45:00,180.07,180.17,179.93,180.03,8180.0,157.8437,157.9314,157.721,157.8087,8180.0
2019-08-01 12:50:00,180.05,180.13,179.99,180.06,16357.0,157.8262,157.8963,157.7736,157.835,16357.0
2019-08-01 12:55:00,180.06,180.07,179.9,179.91,64652.0,157.835,157.8437,157.6947,157.7035,64652.0
2019-08-01 13:00:00,179.9,179.98,179.9,179.94,7506.0,157.6947,157.7649,157.6947,157.7298,7506.0
2019-08-01 13:05:00,179.92,179.97,179.89,179.97,9425.0,157.7123,157.7561,157.686,157.7561,9425.0
2019-08-01 13:10:00,179.96,179.96,179.83,179.85,7544.0,157.7473,157.7473,157.6334,157.6509,7544.0
2019-08-01 13:15:00,179.85,179.86,179.79,179.83,8644.0,157.6509,157.6597,157.5983,157.6334,8644.0
2019-08-01 13:20:00,179.81,179.86,179.74,179.85,20859.0,157.6158,157.6597,157.5545,157.6509,20859.0
2019-08-01 13:25:00,179.83,179.84,178.67,178.69,72924.0,157.6334,157.6421,156.6166,156.6341,72924.0
2019-08-01 13:30:00,178.67,179.06,178.36,178.4,81200.0,156.6166,156.9584,156.3448,156.3799,81200.0
2019-08-01 13:35:00,178.37,179.03,178.06,178.46,71705.0,156.3536,156.9321,156.0818,156.4325,71705.0
2019-08-01 13:40:00,178.31,178.94,177.96,178.2,79883.0,156.301,156.8532,155.9942,156.2046,79883.0
2019-08-01 13:45:00,178.12,178.39,177.65,177.81,70541.0,156.1344,156.3711,155.7225,155.8627,70541.0
2019-08-01 13:50:00,177.76,177.87,177.31,177.37,61972.0,155.8189,155.9153,155.4244,155.477,61972.0
2019-08-01 13:55:00,177.22,177.85,177.22,177.83,101833.0,155.3455,155.8978,155.3455,155.8802,101833.0
2019-08-01 14:00:00,177.7,177.76,176.31,176.31,94915.0,155.7663,155.8189,154.5478,154.5478,94915.0
2019-08-01 14:05:00,176.28,176.47,174.92,175.09,83443.0,154.5216,154.6881,153.3294,153.4784,83443.0
2019-08-01 14:10:00,175.02,175.68,174.57,175.68,36752.0,153.4171,153.9956,153.0226,153.9956,36752.0
2019-08-01 14:15:00,175.7,175.83,175.15,175.47,67940.0,154.0131,154.1271,153.531,153.8115,67940.0
2019-08-01 14:20:00,175.48,175.55,174.71,174.88,57862.0,153.8203,153.8817,153.1453,153.2944,57862.0
2019-08-01 14:25:00,174.97,175.38,174.63,175.31,43890.0,153.3732,153.7326,153.0752,153.6713,43890.0
2019-08-01 14:30:00,175.33,175.5,175.05,175.5,26798.0,153.6888,153.8378,153.4434,153.8378,26798.0
2019-08-01 14:35:00,175.48,175.66,175.02,175.09,30100.0,153.8203,153.9781,153.4171,153.4784,30100.0
2019-08-01 14:40:00,175.09,175.24,174.72,174.81,35507.0,153.4784,153.6099,153.1541,153.233,35507.0
2019-08-01 14:45:00,174.78,175.55,174.77,175.52,18752.0,153.2067,153.8817,153.1979,153.8554,18752.0
2019-08-01 14:50:00,175.6,175.9,175.52,175.52,29905.0,153.9255,154.1885,153.8554,153.8554,29905.0
2019-08-01 14:55:00,175.52,175.52,175.22,175.44,17218.0,153.8554,153.8554,153.5924,153.7852,17218.0
2019-08-01 15:00:00,175.44,175.65,175.07,175.36,18279.0,153.7852,153.9693,153.4609,153.7151,18279.0
2019-08-01 15:05:00,175.39,175.55,175.09,175.12,14099.0,153.7414,153.8817,153.4784,153.5047,14099.0
2019-08-01 15:10:00,175.07,175.26,174.91,174.99,23808.0,153.4609,153.6275,153.3207,153.3908,23808.0
2019-08-01 15:15:00,174.95,175.56,174.91,175.39,23486.0,153.3557,153.8904,153.3207,153.7414,23486.0
2019-08-01 15:20:00,175.45,175.48,175.06,175.32,54160.0,153.794,153.8203,153.4521,153.68,54160.0
2019-08-01 15:25:00,175.32,175.45,175.16,175.25,53321.0,153.68,153.794,153.5398,153.6187,53321.0
2019-08-01 15:30:00,175.22,175.36,174.97,175.04,43609.0,153.5924,153.7151,153.3732,153.4346,43609.0
2019-08-01 15:35:00,175.07,175.38,174.95,175.32,28092.0,153.4609,153.7326,153.3557,153.68,28092.0
2019-08-01 15:40:00,175.32,175.4,174.99,175.06,53680.0,153.68,153.7502,153.3908,153.4521,53680.0
2019-08-01 15:45:00,175.07,175.43,174.97,174.99,58612.0,153.4609,153.7765,153.3732,153.3908,58612.0
2019-08-01 15:50:00,174.99,174.99,174.67,174.67,88602.0,153.3908,153.3908,153.1103,153.1103,88602.0
2019-08-01 15:55:00,174.7,175.12,174.64,175.0,157301.0,153.1366,153.5047,153.084,153.3995,157301.0
2019-08-02 09:30:00,174.08,174.5,173.67,173.93,54073.0,152.5931,152.9613,152.2337,152.4616,54073.0
2019-08-02 09:35:00,173.91,174.71,173.68,174.61,14371.0,152.4441,153.1453,152.2425,153.0577,14371.0
2019-08-02 09:40:00,174.61,174.64,173.76,173.76,13578.0,153.0577,153.084,152.3126,152.3126,13578.0
2019-08-02 09:45:00,173.68,174.08,173.44,173.71,17401.0,152.2425,152.5931,152.0321,152.2688,17401.0
2019-08-02 09:50:00,173.67,173.84,173.52,173.68,32000.0,152.2337,152.3827,152.1022,152.2425,32000.0
2019-08-02 09:55:00,173.62,173.76,173.35,173.48,26746.0,152.1899,152.3126,151.9532,152.0672,26746.0
2019-08-02 10:00:00,173.57,173.95,173.48,173.56,14445.0,152.146,152.4791,152.0672,152.1373,14445.0
2019-08-02 10:05:00,173.49,173.69,173.4,173.69,14889.0,152.0759,152.2512,151.997,152.2512,14889.0
2019-08-02 10:10:00,173.74,173.86,173.39,173.45,20747.0,152.2951,152.4003,151.9883,152.0409,20747.0
2019-08-02 10:15:00,173.41,173.67,173.22,173.27,15383.0,152.0058,152.2337,151.8393,151.8831,15383.0
2019-08-02 10:20:00,173.27,174.15,173.27,174.15,18428.0,151.8831,152.6545,151.8831,152.6545,18428.0
2019-08-02 10:25:00,174.15,174.39,173.96,174.39,11761.0,152.6545,152.8648,152.4879,152.8648,11761.0
2019-08-02 10:30:00,174.39,174.4,174.06,174.32,32968.0,152.8648,152.8736,152.5756,152.8035,32968.0
2019-08-02 10:35:00,174.28,174.48,174.16,174.4,19546.0,152.7684,152.9437,152.6632,152.8736,19546.0
2019-08-02 10:40:00,174.35,174.39,174.06,174.33,20393.0,152.8298,152.8648,152.5756,152.8122,20393.0
2019-08-02 10:45:00,174.29,174.3,173.85,173.85,20979.0,152.7772,152.7859,152.3915,152.3915,20979.0
2019-08-02 10:50:00,173.8,173.83,173.43,173.52,28123.0,152.3477,152.374,152.0233,152.1022,28123.0
2019-08-02 10:55:00,173.52,173.52,173.22,173.29,35598.0,152.1022,152.1022,151.8393,151.9006,35598.0
2019-08-02 11:00:00,173.3,173.4,173.13,173.2,21859.0,151.9094,151.997,151.7604,151.8217,21859.0
2019-08-02 11:05:00,173.16,173.77,173.16,173.6,23987.0,151.7867,152.3214,151.7867,152.1723,23987.0
2019-08-02 11:10:00,173.6,173.67,173.3,173.31,29950.0,152.1723,152.2337,151.9094,151.9181,29950.0
2019-08-02 11:15:00,173.34,173.79,173.27,173.64,17371.0,151.9444,152.3389,151.8831,152.2074,17371.0
2019-08-02 11:20:00,173.6,173.6,173.26,173.27,12540.0,152.1723,152.1723,151.8743,151.8831,12540.0
2019-08-02 11:25:00,173.32,173.46,173.19,173.22,13267.0,151.9269,152.0496,151.813,151.8393,13267.0
2019-08-02 11:30:00,173.21,173.5,172.95,172.99,19739.0,151.8305,152.0847,151.6026,151.6376,19739.0
2019-08-02 11:35:00,172.95,172.95,172.32,172.36,18416.0,151.6026,151.6026,151.0503,151.0854,18416.0
2019-08-02 11:40:00,172.35,173.1,172.34,172.87,21698.0,151.0766,151.7341,151.0679,151.5325,21698.0
2019-08-02 11:45:00,172.88,173.03,172.73,173.0,13822.0,151.5412,151.6727,151.4097,151.6464,13822.0
2019-08-02 11:50:00,173.0,173.26,172.74,173.26,15826.0,151.6464,151.8743,151.4185,151.8743,15826.0
2019-08-02 11:55:00,173.26,173.45,173.22,173.29,10705.0,151.8743,152.0409,151.8393,151.9006,10705.0
2019-08-02 12:00:00,173.36,173.54,173.21,173.44,9189.0,151.962,152.1198,151.8305,152.0321,9189.0
2019-08-02 12:05:00,173.44,173.6,173.35,173.6,10902.0,152.0321,152.1723,151.9532,152.1723,10902.0
2019-08-02 12:10:00,173.61,173.73,173.49,173.73,7968.0,152.1811,152.2863,152.0759,152.2863,7968.0
2019-08-02 12:15:00,173.76,173.99,173.69,173.97,12872.0,152.3126,152.5142,152.2512,152.4967,12872.0
2019-08-02 12:20:00,173.93,174.08,173.77,174.07,11098.0,152.4616,152.5931,152.3214,152.5843,11098.0
2019-08-02 12:25:00,174.1,174.15,173.85,174.04,10665.0,152.6106,152.6545,152.3915,152.558,10665.0
2019-08-02 12:30:00,174.01,174.01,173.76,173.84,6327.0,152.5317,152.5317,152.3126,152.3827,6327.0
2019-08-02 12:35:00,173.84,173.88,173.65,173.76,11061.0,152.3827,152.4178,152.2162,152.3126,11061.0
2019-08-02 12:40:00,173.74,173.95,173.52,173.79,17015.0,152.2951,152.4791,152.1022,152.3389,17015.0
2019-08-02 12:45:00,173.78,173.8,173.49,173.49,8200.0,152.3301,152.3477,152.0759,152.0759,8200.0
2019-08-02 12:50:00,173.48,173.62,173.33,173.38,13849.0,152.0672,152.1899,151.9357,151.9795,13849.0
2019-08-02 12:55:00,173.36,173.36,173.07,173.08,8194.0,151.962,151.962,151.7078,151.7165,8194.0
2019-08-02 13:00:00,173.05,173.07,172.69,172.81,14697.0,151.6902,151.7078,151.3747,151.4799,14697.0
2019-08-02 13:05:00,172.8,172.86,172.65,172.75,14325.0,151.4711,151.5237,151.3396,151.4273,14325.0
2019-08-02 13:10:00,172.73,172.75,172.61,172.66,15395.0,151.4097,151.4273,151.3045,151.3484,15395.0
2019-08-02 13:15:00,172.64,172.74,172.54,172.58,6866.0,151.3308,151.4185,151.2432,151.2782,6866.0
2019-08-02 13:20:00,172.58,172.77,172.38,172.38,13911.0,151.2782,151.4448,151.1029,151.1029,13911.0
2019-08-02 13:25:00,172.38,172.55,172.33,172.48,15566.0,151.1029,151.2519,151.0591,151.1906,15566.0
2019-08-02 13:30:00,172.46,172.46,172.16,172.38,22850.0,151.1731,151.1731,150.9101,151.1029,22850.0
2019-08-02 13:35:00,172.31,172.33,172.1,172.31,11733.0,151.0416,151.0591,150.8575,151.0416,11733.0
2019-08-02 13:40:00,172.33,172.4,172.26,172.35,12238.0,151.0591,151.1205,150.9977,151.0766,12238.0
2019-08-02 13:45:00,172.3,172.4,172.21,172.34,15385.0,151.0328,151.1205,150.9539,151.0679,15385.0
2019-08-02 13:50:00,172.35,172.71,172.29,172.71,9352.0,151.0766,151.3922,151.024,151.3922,9352.0
2019-08-02 13:55:00,172.62,172.7,172.42,172.45,11663.0,151.3133,151.3834,151.138,151.1643,11663.0
2019-08-02 14:00:00,172.44,172.85,172.3,172.85,15319.0,151.1555,151.5149,151.0328,151.5149,15319.0
2019-08-02 14:05:00,172.8,173.0,172.66,173.0,26421.0,151.4711,151.6464,151.3484,151.6464,26421.0
2019-08-02 14:10:00,173.05,173.39,172.96,173.39,9646.0,151.6902,151.9883,151.6113,151.9883,9646.0
2019-08-02 14:15:00,173.4,173.45,173.16,173.4,12601.0,151.997,152.0409,151.7867,151.997,12601.0
2019-08-02 14:20:00,173.42,173.63,173.41,173.55,10734.0,152.0146,152.1986,152.0058,152.1285,10734.0
2019-08-02 14:25:00,173.61,173.66,173.25,173.35,11498.0,152.1811,152.2249,151.8655,151.9532,11498.0
2019-08-02 14:30:00,173.42,173.53,173.34,173.47,11238.0,152.0146,152.111,151.9444,152.0584,11238.0
2019-08-02 14:35:00,173.47,173.9,173.45,173.89,15249.0,152.0584,152.4353,152.0409,152.4266,15249.0
2019-08-02 14:40:00,173.84,173.84,173.66,173.82,9484.0,152.3827,152.3827,152.2249,152.3652,9484.0
2019-08-02 14:45:00,173.79,173.82,173.49,173.64,9838.0,152.3389,152.3652,152.0759,152.2074,9838.0
2019-08-02 14:50:00,173.58,173.69,173.44,173.62,11475.0,152.1548,152.2512,152.0321,152.1899,11475.0
2019-08-02 14:55:00,173.6,173.79,173.44,173.79,9553.0,152.1723,152.3389,152.0321,152.3389,9553.0
2019-08-02 15:00:00,173.79,173.89,173.7,173.77,14403.0,152.3389,152.4266,152.26,152.3214,14403.0
2019-08-02 15:05:00,173.77,173.93,173.7,173.73,13627.0,152.3214,152.4616,152.26,152.2863,13627.0
2019-08-02 15:10:00,173.74,173.75,173.47,173.48,14839.0,152.2951,152.3038,152.0584,152.0672,14839.0
2019-08-02 15:15:00,173.49,173.71,173.42,173.7,13949.0,152.0759,152.2688,152.0146,152.26,13949.0
2019-08-02 15:20:00,173.71,174.06,173.71,173.97,15467.0,152.2688,152.5756,152.2688,152.4967,15467.0
2019-08-02 15:25:00,173.97,174.29,173.92,174.21,17218.0,152.4967,152.7772,152.4528,152.7071,17218.0
2019-08-02 15:30:00,174.24,174.24,173.88,173.9,27111.0,152.7334,152.7334,152.4178,152.4353,27111.0
2019-08-02 15:35:00,173.93,174.81,173.82,174.22,43678.0,152.4616,153.233,152.3652,152.7158,43678.0
2019-08-02 15:40:00,174.27,174.38,174.01,174.09,21741.0,152.7596,152.8561,152.5317,152.6019,21741.0
2019-08-02 15:45:00,174.07,174.07,173.6,173.6,31335.0,152.5843,152.5843,152.1723,152.1723,31335.0
2019-08-02 15:50:00,173.62,173.66,173.33,173.36,72422.0,152.1899,152.2249,151.9357,151.962,72422.0
2019-08-02 15:55:00,173.35,173.67,173.33,173.56,138129.0,151.9532,152.2337,151.9357,152.1373,138129.0
2019-08-05 09:30:00,170.68,170.86,170.27,170.79,51004.0,149.6128,149.7705,149.2534,149.7092,51004.0
2019-08-05 09:35:00,170.56,171.21,170.48,171.14,28590.0,149.5076,150.0773,149.4375,150.016,28590.0
2019-08-05 09:40:00,171.24,171.41,170.5,170.74,16814.0,150.1036,150.2527,149.455,149.6654,16814.0
2019-08-05 09:45:00,170.91,170.99,170.28,170.32,14448.0,149.8144,149.8845,149.2621,149.2972,14448.0
2019-08-05 09:50:00,170.29,170.46,169.38,169.4,44678.0,149.2709,149.4199,148.4732,148.4908,44678.0
2019-08-05 09:55:00,169.49,169.55,168.86,168.88,40212.0,148.5696,148.6222,148.0174,148.0349,40212.0
2019-08-05 10:00:00,168.8,169.0,168.4,168.75,80796.0,147.9648,148.1401,147.6142,147.921,80796.0
2019-08-05 10:05:00,168.76,169.13,168.26,168.99,68963.0,147.9298,148.2541,147.4915,148.1314,68963.0
2019-08-05 10:10:00,169.04,169.29,168.84,168.91,16526.0,148.1752,148.3943,147.9999,148.0612,16526.0
2019-08-05 10:15:00,168.9,169.58,168.89,169.17,32018.0,148.0525,148.6485,148.0437,148.2891,32018.0
2019-08-05 10:20:00,169.27,169.67,169.16,169.17,16626.0,148.3768,148.7274,148.2804,148.2891,16626.0
2019-08-05 10:25:00,169.12,169.21,168.92,169.09,34271.0,148.2453,148.3242,148.07,148.219,34271.0
2019-08-05 10:30:00,169.05,169.1,168.73,169.0,26624.0,148.184,148.2278,147.9035,148.1401,26624.0
2019-08-05 10:35:00,168.96,169.24,168.42,168.52,29665.0,148.1051,148.3505,147.6317,147.7194,29665.0
2019-08-05 10:40:00,168.52,168.57,168.32,168.47,21945.0,147.7194,147.7632,147.5441,147.6755,21945.0
2019-08-05 10:45:00,168.42,168.93,168.34,168.88,16154.0,147.6317,148.0788,147.5616,148.0349,16154.0
2019-08-05 10:50:00,168.83,169.06,168.82,168.85,14563.0,147.9911,148.1927,147.9823,148.0086,14563.0
2019-08-05 10:55:00,168.9,169.37,168.83,169.32,15079.0,148.0525,148.4645,147.9911,148.4206,15079.0
2019-08-05 11:00:00,169.31,169.31,168.93,169.13,18274.0,148.4119,148.4119,148.0788,148.2541,18274.0
2019-08-05 11:05:00,169.16,169.24,168.98,169.11,17521.0,148.2804,148.3505,148.1226,148.2366,17521.0
2019-08-05 11:10:00,169.11,169.16,168.97,169.06,23337.0,148.2366,148.2804,148.1138,148.1927,23337.0
2019-08-05 11:15:00,169.05,169.08,168.82,168.82,26829.0,148.184,148.2103,147.9823,147.9823,26829.0
2019-08-05 11:20:00,168.81,169.13,168.81,169.06,34820.0,147.9736,148.2541,147.9736,148.1927,34820.0
2019-08-05 11:25:00,169.05,169.05,168.76,168.85,21794.0,148.184,148.184,147.9298,148.0086,21794.0
2019-08-05 11:30:00,168.89,169.02,168.74,168.89,19879.0,148.0437,148.1577,147.9122,148.0437,19879.0
2019-08-05 11:35:00,168.95,168.95,168.5,168.55,15139.0,148.0963,148.0963,147.7018,147.7457,15139.0
2019-08-05 11:40:00,168.55,168.65,168.38,168.51,19840.0,147.7457,147.8333,147.5967,147.7106,19840.0
2019-08-05 11:45:00,168.53,168.84,168.52,168.84,41791.0,147.7281,147.9999,147.7194,147.9999,41791.0
2019-08-05 11:50:00,169.01,169.03,168.72,168.98,29278.0,148.1489,148.1664,147.8947,148.1226,29278.0
2019-08-05 11:55:00,168.97,168.97,168.53,168.56,13370.0,148.1138,148.1138,147.7281,147.7544,13370.0
2019-08-05 12:00:00,168.47,168.47,168.09,168.22,25913.0,147.6755,147.6755,147.3425,147.4564,25913.0
2019-08-05 12:05:00,168.22,168.58,168.12,168.21,22732.0,147.4564,147.772,147.3687,147.4476,22732.0
2019-08-05 12:10:00,168.19,168.28,168.05,168.23,17011.0,147.4301,147.509,147.3074,147.4652,17011.0
2019-08-05 12:15:00,168.21,168.34,168.08,168.3,20224.0,147.4476,147.5616,147.3337,147.5265,20224.0
2019-08-05 12:20:00,168.31,168.35,168.02,168.32,17347.0,147.5353,147.5704,147.2811,147.5441,17347.0
2019-08-05 12:25:00,168.33,168.34,167.67,167.75,26525.0,147.5528,147.5616,146.9743,147.0444,26525.0
2019-08-05 12:30:00,167.86,167.97,167.77,167.86,15427.0,147.1408,147.2373,147.062,147.1408,15427.0
2019-08-05 12:35:00,167.86,168.04,167.65,167.92,20189.0,147.1408,147.2986,146.9568,147.1934,20189.0
2019-08-05 12:40:00,167.88,167.92,167.19,167.2,40227.0,147.1584,147.1934,146.5535,146.5623,40227.0
2019-08-05 12:45:00,167.21,167.27,166.86,166.98,35080.0,146.5711,146.6237,146.2643,146.3695,35080.0
2019-08-05 12:50:00,166.96,167.06,166.74,166.78,37800.0,146.3519,146.4396,146.1591,146.1941,37800.0
2019-08-05 12:55:00,166.79,166.79,166.21,166.48,48870.0,146.2029,146.2029,145.6945,145.9312,48870.0
2019-08-05 13:00:00,166.45,166.95,166.37,166.87,24139.0,145.9049,146.3432,145.8348,146.273,24139.0
2019-08-05 13:05:00,166.91,167.48,166.84,167.41,24865.0,146.3081,146.8077,146.2467,146.7464,24865.0
2019-08-05 13:10:00,167.44,167.54,167.13,167.14,15256.0,146.7727,146.8603,146.5009,146.5097,15256.0
2019-08-05 13:15:00,167.16,167.45,167.12,167.26,40815.0,146.5272,146.7814,146.4922,146.6149,40815.0
2019-08-05 13:20:00,167.27,167.47,167.15,167.21,18018.0,146.6237,146.799,146.5185,146.5711,18018.0
2019-08-05 13:25:00,167.19,167.21,166.94,166.94,31600.0,146.5535,146.5711,146.3344,146.3344,31600.0
2019-08-05 13:30:00,166.94,167.29,166.85,167.22,28431.0,146.3344,146.6412,146.2555,146.5798,28431.0
2019-08-05 13:35:00,167.21,167.56,167.21,167.45,18048.0,146.5711,146.8779,146.5711,146.7814,18048.0
2019-08-05 13:40:00,167.49,167.56,167.05,167.16,35017.0,146.8165,146.8779,146.4308,146.5272,35017.0
2019-08-05 13:45:00,167.12,167.28,167.03,167.27,16473.0,146.4922,146.6324,146.4133,146.6237,16473.0
2019-08-05 13:50:00,167.27,167.28,167.1,167.18,29241.0,146.6237,146.6324,146.4746,146.5448,29241.0
2019-08-05 13:55:00,167.18,167.23,167.03,167.1,23240.0,146.5448,146.5886,146.4133,146.4746,23240.0
2019-08-05 14:00:00,167.09,167.25,166.95,167.03,18806.0,146.4659,146.6061,146.3432,146.4133,18806.0
2019-08-05 14:05:00,167.02,167.18,166.85,166.89,18985.0,146.4045,146.5448,146.2555,146.2906,18985.0
2019-08-05 14:10:00,166.92,166.96,166.81,166.84,26455.0,146.3169,146.3519,146.2204,146.2467,26455.0
2019-08-05 14:15:00,166.82,166.84,166.46,166.46,25635.0,146.2292,146.2467,145.9136,145.9136,25635.0
2019-08-05 14:20:00,166.46,166.63,166.15,166.26,25711.0,145.9136,146.0627,145.6419,145.7383,25711.0
2019-08-05 14:25:00,166.23,166.31,166.0,166.12,27440.0,145.712,145.7822,145.5104,145.6156,27440.0
2019-08-05 14:30:00,166.15,166.43,165.95,166.36,19815.0,145.6419,145.8873,145.4666,145.826,19815.0
2019-08-05 14:35:00,166.36,166.43,166.09,166.12,33117.0,145.826,145.8873,145.5893,145.6156,33117.0
2019-08-05 14:40:00,166.08,166.53,165.95,166.01,32214.0,145.5805,145.975,145.4666,145.5192,32214.0
2019-08-05 14:45:00,165.96,166.44,165.94,166.13,28433.0,145.4754,145.8961,145.4578,145.6244,28433.0
2019-08-05 14:50:00,166.14,166.38,165.7,165.92,31785.0,145.6331,145.8435,145.2475,145.4403,31785.0
2019-08-05 14:55:00,165.95,166.05,165.65,165.86,24639.0,145.4666,145.5543,145.2036,145.3877,24639.0
2019-08-05 15:00:00,165.88,166.23,165.73,165.78,38951.0,145.4052,145.712,145.2737,145.3176,38951.0
2019-08-05 15:05:00,165.76,165.85,165.51,165.55,36339.0,145.3,145.3789,145.0809,145.116,36339.0
2019-08-05 15:10:00,165.62,166.41,165.58,166.38,34447.0,145.1773,145.8698,145.1423,145.8435,34447.0
2019-08-05 15:15:00,166.35,166.82,165.9,166.72,58586.0,145.8172,146.2292,145.4228,146.1416,58586.0
2019-08-05 15:20:00,166.8,167.0,166.66,166.78,42120.0,146.2117,146.387,146.089,146.1941,42120.0
2019-08-05 15:25:00,166.79,167.2,166.52,166.6,46557.0,146.2029,146.5623,145.9662,146.0364,46557.0
2019-08-05 15:30:00,166.56,166.81,166.19,166.7,58268.0,146.0013,146.2204,145.677,146.124,58268.0
2019-08-05 15:35:00,166.7,167.07,166.58,166.91,61821.0,146.124,146.4484,146.0188,146.3081,61821.0
2019-08-05 15:40:00,166.91,167.1,166.61,167.03,73304.0,146.3081,146.4746,146.0451,146.4133,73304.0
2019-08-05 15:45:00,167.03,167.14,166.73,166.87,87260.0,146.4133,146.5097,146.1503,146.273,87260.0
2019-08-05 15:50:00,166.86,167.02,166.46,166.96,125782.0,146.2643,146.4045,145.9136,146.3519,125782.0
2019-08-05 15:55:00,166.94,167.15,166.77,166.79,205299.0,146.3344,146.5185,146.1854,146.2029,205299.0
2019-08-06 09:30:00,168.12,169.45,167.02,168.29,67371.0,147.3687,148.5346,146.4045,147.5178,67371.0
2019-08-06 09:35:00,168.21,169.15,167.79,169.02,29598.0,147.4476,148.2716,147.0795,148.1577,29598.0
2019-08-06 09:40:00,168.86,169.26,168.46,168.94,25142.0,148.0174,148.368,147.6668,148.0875,25142.0
2019-08-06 09:45:00,168.94,168.94,167.69,167.75,12759.0,148.0875,148.0875,146.9918,147.0444,12759.0
2019-08-06 09:50:00,167.72,167.82,167.32,167.32,12249.0,147.0181,147.1058,146.6675,146.6675,12249.0
2019-08-06 09:55:00,167.38,167.76,167.35,167.75,10303.0,146.7201,147.0532,146.6938,147.0444,10303.0
2019-08-06 10:00:00,167.8,168.32,167.74,168.17,13156.0,147.0882,147.5441,147.0357,147.4126,13156.0
2019-08-06 10:05:00,168.03,168.16,167.86,167.86,9321.0,147.2899,147.4038,147.1408,147.1408,9321.0
2019-08-06 10:10:00,167.99,168.1,167.44,167.76,19817.0,147.2548,147.3512,146.7727,147.0532,19817.0
2019-08-06 10:15:00,167.61,167.64,166.64,166.64,29614.0,146.9217,146.948,146.0714,146.0714,29614.0
2019-08-06 10:20:00,166.68,167.64,166.67,167.58,18665.0,146.1065,146.948,146.0977,146.8954,18665.0
2019-08-06 10:25:00,167.53,167.94,167.5,167.88,14713.0,146.8516,147.211,146.8253,147.1584,14713.0
2019-08-06 10:30:00,167.74,167.97,167.45,167.85,12759.0,147.0357,147.2373,146.7814,147.1321,12759.0
2019-08-06 10:35:00,167.81,168.0,167.41,167.97,10460.0,147.097,147.2636,146.7464,147.2373,10460.0
2019-08-06 10:40:00,167.86,168.08,167.6,167.64,11291.0,147.1408,147.3337,146.9129,146.948,11291.0
2019-08-06 10:45:00,167.57,167.57,167.11,167.16,12571.0,146.8866,146.8866,146.4834,146.5272,12571.0
2019-08-06 10:50:00,167.19,167.31,167.0,167.31,8787.0,146.5535,146.6587,146.387,146.6587,8787.0
2019-08-06 10:55:00,167.26,167.49,167.15,167.38,9459.0,146.6149,146.8165,146.5185,146.7201,9459.0
2019-08-06 11:00:00,167.32,167.32,167.05,167.05,7536.0,146.6675,146.6675,146.4308,146.4308,7536.0
2019-08-06 11:05:00,167.15,167.35,167.1,167.25,8500.0,146.5185,146.6938,146.4746,146.6061,8500.0
2019-08-06 11:10:00,167.18,167.19,166.68,166.7,7774.0,146.5448,146.5535,146.1065,146.124,7774.0
2019-08-06 11:15:00,166.7,166.78,166.37,166.49,10795.0,146.124,146.1941,145.8348,145.9399,10795.0
2019-08-06 11:20:00,166.53,166.96,166.53,166.96,14927.0,145.975,146.3519,145.975,146.3519,14927.0
2019-08-06 11:25:00,167.0,167.05,166.91,167.02,9837.0,146.387,146.4308,146.3081,146.4045,9837.0
2019-08-06 11:30:00,167.04,167.07,166.46,166.62,13120.0,146.4221,146.4484,145.9136,146.0539,13120.0
2019-08-06 11:35:00,166.64,166.73,166.39,166.72,7140.0,146.0714,146.1503,145.8523,146.1416,7140.0
2019-08-06 11:40:00,166.71,167.0,166.63,166.86,10665.0,146.1328,146.387,146.0627,146.2643,10665.0
2019-08-06 11:45:00,166.87,167.18,166.76,167.05,9206.0,146.273,146.5448,146.1766,146.4308,9206.0
2019-08-06 11:50:00,167.09,167.22,166.98,167.0,11253.0,146.4659,146.5798,146.3695,146.387,11253.0
2019-08-06 11:55:00,167.04,167.45,167.0,167.45,10652.0,146.4221,146.7814,146.387,146.7814,10652.0
2019-08-06 12:00:00,167.46,167.65,167.3,167.31,12480.0,146.7902,146.9568,146.65,146.6587,12480.0
2019-08-06 12:05:00,167.37,167.47,167.21,167.44,8944.0,146.7113,146.799,146.5711,146.7727,8944.0
2019-08-06 12:10:00,167.47,167.54,167.14,167.5,6896.0,146.799,146.8603,146.5097,146.8253,6896.0
2019-08-06 12:15:00,167.5,167.53,167.28,167.31,8176.0,146.8253,146.8516,146.6324,146.6587,8176.0
2019-08-06 12:20:00,167.35,167.41,167.17,167.26,5226.0,146.6938,146.7464,146.536,146.6149,5226.0
2019-08-06 12:25:00,167.24,167.26,167.06,167.13,7298.0,146.5974,146.6149,146.4396,146.5009,7298.0
2019-08-06 12:30:00,167.12,167.17,166.89,167.12,8253.0,146.4922,146.536,146.2906,146.4922,8253.0
2019-08-06 12:35:00,167.09,167.37,167.09,167.33,7109.0,146.4659,146.7113,146.4659,146.6763,7109.0
2019-08-06 12:40:00,167.34,167.52,167.26,167.48,4992.0,146.685,146.8428,146.6149,146.8077,4992.0
2019-08-06 12:45:00,167.48,167.48,167.12,167.23,8380.0,146.8077,146.8077,146.4922,146.5886,8380.0
2019-08-06 12:50:00,167.17,167.2,167.05,167.11,6601.0,146.536,146.5623,146.4308,146.4834,6601.0
2019-08-06 12:55:00,167.08,167.3,167.04,167.09,11956.0,146.4571,146.65,146.4221,146.4659,11956.0
2019-08-06 13:00:00,167.13,167.33,167.13,167.33,6679.0,146.5009,146.6763,146.5009,146.6763,6679.0
2019-08-06 13:05:00,167.3,167.52,167.24,167.37,9001.0,146.65,146.8428,146.5974,146.7113,9001.0
2019-08-06 13:10:00,167.38,167.53,167.28,167.53,18260.0,146.7201,146.8516,146.6324,146.8516,18260.0
2019-08-06 13:15:00,167.53,167.64,167.42,167.42,6444.0,146.8516,146.948,146.7552,146.7552,6444.0
2019-08-06 13:20:00,167.45,167.59,167.32,167.55,8609.0,146.7814,146.9042,146.6675,146.8691,8609.0
2019-08-06 13:25:00,167.55,167.67,167.49,167.51,8756.0,146.8691,146.9743,146.8165,146.834,8756.0
2019-08-06 13:30:00,167.55,167.57,167.38,167.46,13191.0,146.8691,146.8866,146.7201,146.7902,13191.0
2019-08-06 13:35:00,167.45,167.69,167.42,167.65,21533.0,146.7814,146.9918,146.7552,146.9568,21533.0
2019-08-06 13:40:00,167.65,167.77,167.62,167.66,20056.0,146.9568,147.062,146.9305,146.9655,20056.0
2019-08-06 13:45:00,167.63,167.82,167.51,167.8,11572.0,146.9392,147.1058,146.834,147.0882,11572.0
2019-08-06 13:50:00,167.79,167.89,167.61,167.83,8720.0,147.0795,147.1671,146.9217,147.1145,8720.0
2019-08-06 13:55:00,167.8,167.84,167.7,167.84,8831.0,147.0882,147.1233,147.0006,147.1233,8831.0
2019-08-06 14:00:00,167.83,167.83,167.38,167.42,8694.0,147.1145,147.1145,146.7201,146.7552,8694.0
2019-08-06 14:05:00,167.38,167.56,167.31,167.55,11734.0,146.7201,146.8779,146.6587,146.8691,11734.0
2019-08-06 14:10:00,167.56,167.8,167.54,167.77,7779.0,146.8779,147.0882,146.8603,147.062,7779.0
2019-08-06 14:15:00,167.81,168.17,167.81,168.15,10795.0,147.097,147.4126,147.097,147.395,10795.0
2019-08-06 14:20:00,168.22,168.23,167.98,168.06,10834.0,147.4564,147.4652,147.246,147.3162,10834.0
2019-08-06 14:25:00,168.08,168.23,168.03,168.09,15627.0,147.3337,147.4652,147.2899,147.3425,15627.0
2019-08-06 14:30:00,168.09,168.3,167.96,168.22,13833.0,147.3425,147.5265,147.2285,147.4564,13833.0
2019-08-06 14:35:00,168.18,168.24,168.09,168.13,8035.0,147.4213,147.4739,147.3425,147.3775,8035.0
2019-08-06 14:40:00,168.08,168.12,167.93,168.05,11128.0,147.3337,147.3687,147.2022,147.3074,11128.0
2019-08-06 14:45:00,168.03,168.06,167.91,168.03,11566.0,147.2899,147.3162,147.1847,147.2899,11566.0
2019-08-06 14:50:00,168.03,168.14,167.66,167.7,11803.0,147.2899,147.3863,146.9655,147.0006,11803.0
2019-08-06 14:55:00,167.72,167.75,167.47,167.47,9034.0,147.0181,147.0444,146.799,146.799,9034.0
2019-08-06 15:00:00,167.53,167.78,167.49,167.66,17800.0,146.8516,147.0707,146.8165,146.9655,17800.0
2019-08-06 15:05:00,167.67,167.75,167.59,167.64,8947.0,146.9743,147.0444,146.9042,146.948,8947.0
2019-08-06 15:10:00,167.59,167.86,167.51,167.86,9543.0,146.9042,147.1408,146.834,147.1408,9543.0
2019-08-06 15:15:00,167.83,167.96,167.77,167.96,10765.0,147.1145,147.2285,147.062,147.2285,10765.0
2019-08-06 15:20:00,167.96,168.07,167.87,168.06,8129.0,147.2285,147.3249,147.1496,147.3162,8129.0
2019-08-06 15:25:00,168.05,168.06,167.69,167.81,11107.0,147.3074,147.3162,146.9918,147.097,11107.0
2019-08-06 15:30:00,167.83,167.83,167.57,167.7,12133.0,147.1145,147.1145,146.8866,147.0006,12133.0
2019-08-06 15:35:00,167.7,167.93,167.67,167.73,18755.0,147.0006,147.2022,146.9743,147.0269,18755.0
2019-08-06 15:40:00,167.74,168.17,167.74,168.14,20228.0,147.0357,147.4126,147.0357,147.3863,20228.0
2019-08-06 15:45:00,168.14,168.33,167.94,168.1,19713.0,147.3863,147.5528,147.211,147.3512,19713.0
2019-08-06 15:50:00,168.13,168.31,168.08,168.3,56231.0,147.3775,147.5353,147.3337,147.5265,56231.0
2019-08-06 15:55:00,168.26,168.37,168.05,168.32,82198.0,147.4915,147.5879,147.3074,147.5441,82198.0
2019-08-07 09:30:00,166.42,166.47,165.17,165.34,73181.0,145.8786,145.9224,144.7829,144.9319,73181.0
2019-08-07 09:35:00,165.39,166.16,164.87,166.0,27885.0,144.9757,145.6507,144.5199,145.5104,27885.0
2019-08-07 09:40:00,166.0,166.19,164.6,164.6,21750.0,145.5104,145.677,144.2832,144.2832,21750.0
2019-08-07 09:45:00,164.59,164.72,163.8,164.59,23908.0,144.2745,144.3884,143.582,144.2745,23908.0
2019-08-07 09:50:00,164.7,165.47,164.61,165.42,25937.0,144.3709,145.0458,144.292,145.002,25937.0
2019-08-07 09:55:00,165.29,165.53,164.84,164.96,16461.0,144.8881,145.0984,144.4936,144.5988,16461.0
2019-08-07 10:00:00,164.9,165.0,164.2,164.45,24102.0,144.5462,144.6339,143.9326,144.1517,24102.0
2019-08-07 10:05:00,164.56,165.77,164.56,165.61,18135.0,144.2482,145.3088,144.2482,145.1686,18135.0
2019-08-07 10:10:00,165.68,166.25,165.5,165.55,31753.0,145.2299,145.7296,145.0721,145.116,31753.0
2019-08-07 10:15:00,165.64,166.26,165.41,165.8,26216.0,145.1949,145.7383,144.9932,145.3351,26216.0
2019-08-07 10:20:00,165.65,165.7,165.23,165.31,12829.0,145.2036,145.2475,144.8355,144.9056,12829.0
2019-08-07 10:25:00,165.22,165.33,164.85,164.94,29182.0,144.8267,144.9231,144.5024,144.5813,29182.0
2019-08-07 10:30:00,164.92,165.74,164.86,165.58,12654.0,144.5637,145.2825,144.5111,145.1423,12654.0
2019-08-07 10:35:00,165.65,165.98,165.62,165.84,6547.0,145.2036,145.4929,145.1773,145.3702,6547.0
2019-08-07 10:40:00,165.97,166.09,165.64,165.77,17604.0,145.4841,145.5893,145.1949,145.3088,17604.0
2019-08-07 10:45:00,165.8,166.0,165.58,165.92,20060.0,145.3351,145.5104,145.1423,145.4403,20060.0
2019-08-07 10:50:00,165.92,166.45,165.88,166.29,15245.0,145.4403,145.9049,145.4052,145.7646,15245.0
2019-08-07 10:55:00,166.29,166.34,165.86,165.96,17275.0,145.7646,145.8085,145.3877,145.4754,17275.0
2019-08-07 11:00:00,165.97,166.08,165.3,165.35,24120.0,145.4841,145.5805,144.8968,144.9407,24120.0
2019-08-07 11:05:00,165.39,165.55,165.08,165.54,20736.0,144.9757,145.116,144.704,145.1072,20736.0
2019-08-07 11:10:00,165.51,165.65,165.43,165.57,29092.0,145.0809,145.2036,145.0108,145.1335,29092.0
2019-08-07 11:15:00,165.57,165.63,165.28,165.45,12276.0,145.1335,145.1861,144.8793,145.0283,12276.0
2019-08-07 11:20:00,165.51,165.72,165.19,165.3,14800.0,145.0809,145.265,144.8004,144.8968,14800.0
2019-08-07 11:25:00,165.29,165.53,165.23,165.52,17508.0,144.8881,145.0984,144.8355,145.0897,17508.0
2019-08-07 11:30:00,165.43,165.63,165.28,165.63,9202.0,145.0108,145.1861,144.8793,145.1861,9202.0
2019-08-07 11:35:00,165.68,165.73,165.33,165.68,10860.0,145.2299,145.2737,144.9231,145.2299,10860.0
2019-08-07 11:40:00,165.75,165.78,165.38,165.55,17898.0,145.2913,145.3176,144.967,145.116,17898.0
2019-08-07 11:45:00,165.59,165.69,165.22,165.4,9331.0,145.151,145.2387,144.8267,144.9845,9331.0
2019-08-07 11:50:00,165.36,165.44,165.06,165.23,13584.0,144.9494,145.0195,144.6864,144.8355,13584.0
2019-08-07 11:55:00,165.37,165.61,165.11,165.25,7976.0,144.9582,145.1686,144.7303,144.853,7976.0
2019-08-07 12:00:00,165.3,165.5,165.04,165.05,11825.0,144.8968,145.0721,144.6689,144.6777,11825.0
2019-08-07 12:05:00,165.16,165.19,164.86,164.9,28166.0,144.7741,144.8004,144.5111,144.5462,28166.0
2019-08-07 12:10:00,164.91,165.17,164.77,165.12,9658.0,144.555,144.7829,144.4322,144.739,9658.0
2019-08-07 12:15:00,165.17,165.31,165.04,165.09,26239.0,144.7829,144.9056,144.6689,144.7127,26239.0
2019-08-07 12:20:00,165.07,165.35,164.97,165.35,8570.0,144.6952,144.9407,144.6076,144.9407,8570.0
2019-08-07 12:25:00,165.33,165.54,165.2,165.5,13869.0,144.9231,145.1072,144.8092,145.0721,13869.0
2019-08-07 12:30:00,165.49,165.82,165.44,165.75,10358.0,145.0634,145.3526,145.0195,145.2913,10358.0
2019-08-07 12:35:00,165.68,165.94,165.64,165.91,7436.0,145.2299,145.4578,145.1949,145.4315,7436.0
2019-08-07 12:40:00,165.88,166.26,165.79,166.05,6700.0,145.4052,145.7383,145.3263,145.5543,6700.0
2019-08-07 12:45:00,166.09,166.23,165.86,165.86,10316.0,145.5893,145.712,145.3877,145.3877,10316.0
2019-08-07 12:50:00,165.87,166.11,165.78,165.88,11491.0,145.3965,145.6068,145.3176,145.4052,11491.0
2019-08-07 12:55:00,165.83,166.04,165.78,165.91,11078.0,145.3614,145.5455,145.3176,145.4315,11078.0
2019-08-07 13:00:00,165.97,166.04,165.82,165.97,29761.0,145.4841,145.5455,145.3526,145.4841,29761.0
2019-08-07 13:05:00,165.92,166.09,165.89,166.09,22004.0,145.4403,145.5893,145.414,145.5893,22004.0
2019-08-07 13:10:00,166.11,166.15,165.84,165.84,25046.0,145.6068,145.6419,145.3702,145.3702,25046.0
2019-08-07 13:15:00,165.88,166.1,165.73,166.04,13304.0,145.4052,145.5981,145.2737,145.5455,13304.0
2019-08-07 13:20:00,166.04,166.15,165.94,166.03,8935.0,145.5455,145.6419,145.4578,145.5367,8935.0
2019-08-07 13:25:00,166.0,166.15,165.92,166.1,8234.0,145.5104,145.6419,145.4403,145.5981,8234.0
2019-08-07 13:30:00,166.15,166.61,166.15,166.35,13429.0,145.6419,146.0451,145.6419,145.8172,13429.0
2019-08-07 13:35:00,166.33,166.55,166.33,166.53,11092.0,145.7997,145.9925,145.7997,145.975,11092.0
2019-08-07 13:40:00,166.57,166.76,166.57,166.71,13253.0,146.0101,146.1766,146.0101,146.1328,13253.0
2019-08-07 13:45:00,166.71,166.75,166.61,166.68,4418.0,146.1328,146.1679,146.0451,146.1065,4418.0
2019-08-07 13:50:00,166.68,166.74,166.46,166.58,18211.0,146.1065,146.1591,145.9136,146.0188,18211.0
2019-08-07 13:55:00,166.58,166.58,166.25,166.29,11230.0,146.0188,146.0188,145.7296,145.7646,11230.0
2019-08-07 14:00:00,166.29,166.5,166.27,166.4,8665.0,145.7646,145.9487,145.7471,145.8611,8665.0
2019-08-07 14:05:00,166.41,166.63,166.38,166.63,8219.0,145.8698,146.0627,145.8435,146.0627,8219.0
2019-08-07 14:10:00,166.6,166.63,166.42,166.43,6931.0,146.0364,146.0627,145.8786,145.8873,6931.0
2019-08-07 14:15:00,166.3,166.35,165.97,166.0,13385.0,145.7734,145.8172,145.4841,145.5104,13385.0
2019-08-07 14:20:00,165.99,166.19,165.92,166.01,10941.0,145.5017,145.677,145.4403,145.5192,10941.0
2019-08-07 14:25:00,166.1,166.36,166.04,166.36,8410.0,145.5981,145.826,145.5455,145.826,8410.0
2019-08-07 14:30:00,166.3,166.49,166.27,166.31,8403.0,145.7734,145.9399,145.7471,145.7822,8403.0
2019-08-07 14:35:00,166.35,166.41,166.05,166.13,6375.0,145.8172,145.8698,145.5543,145.6244,6375.0
2019-08-07 14:40:00,166.07,166.55,166.01,166.44,14297.0,145.5718,145.9925,145.5192,145.8961,14297.0
2019-08-07 14:45:00,166.58,166.71,166.37,166.37,9015.0,146.0188,146.1328,145.8348,145.8348,9015.0
2019-08-07 14:50:00,166.41,166.64,166.41,166.56,5517.0,145.8698,146.0714,145.8698,146.0013,5517.0
2019-08-07 14:55:00,166.53,166.76,166.39,166.7,11985.0,145.975,146.1766,145.8523,146.124,11985.0
2019-08-07 15:00:00,166.71,166.74,166.28,166.43,16201.0,146.1328,146.1591,145.7559,145.8873,16201.0
2019-08-07 15:05:00,166.5,166.54,166.35,166.38,7169.0,145.9487,145.9838,145.8172,145.8435,7169.0
2019-08-07 15:10:00,166.32,166.53,166.25,166.44,8031.0,145.7909,145.975,145.7296,145.8961,8031.0
2019-08-07 15:15:00,166.52,166.76,166.37,166.75,12330.0,145.9662,146.1766,145.8348,146.1679,12330.0
2019-08-07 15:20:00,166.75,166.94,166.72,166.78,8826.0,146.1679,146.3344,146.1416,146.1941,8826.0
2019-08-07 15:25:00,166.82,167.0,166.69,166.98,10303.0,146.2292,146.387,146.1153,146.3695,10303.0
2019-08-07 15:30:00,166.95,167.14,166.95,167.09,10950.0,146.3432,146.5097,146.3432,146.4659,10950.0
2019-08-07 15:35:00,167.06,167.24,166.86,167.24,10462.0,146.4396,146.5974,146.2643,146.5974,10462.0
2019-08-07 15:40:00,167.19,167.22,166.91,167.01,15334.0,146.5535,146.5798,146.3081,146.3958,15334.0
2019-08-07 15:45:00,167.0,167.05,166.73,166.74,18397.0,146.387,146.4308,146.1503,146.1591,18397.0
2019-08-07 15:50:00,166.71,166.74,166.46,166.52,47091.0,146.1328,146.1591,145.9136,145.9662,47091.0
2019-08-07 15:55:00,166.55,167.19,166.54,166.87,58945.0,145.9925,146.5535,145.9838,146.273,58945.0
2019-08-08 09:30:00,168.15,169.11,167.91,168.6,31139.0,147.395,148.2366,147.1847,147.7895,31139.0
2019-08-08 09:35:00,168.5,168.51,167.37,167.38,16287.0,147.7018,147.7106,146.7113,146.7201,16287.0
2019-08-08 09:40:00,167.39,167.55,167.25,167.55,11449.0,146.7289,146.8691,146.6061,146.8691,11449.0
2019-08-08 09:45:00,167.65,167.82,167.23,167.53,14946.0,146.9568,147.1058,146.5886,146.8516,14946.0
2019-08-08 09:50:00,167.51,168.0,167.17,168.0,17903.0,146.834,147.2636,146.536,147.2636,17903.0
2019-08-08 09:55:00,167.94,168.42,167.82,168.12,18329.0,147.211,147.6317,147.1058,147.3687,18329.0
2019-08-08 10:00:00,168.24,168.44,168.13,168.44,16604.0,147.4739,147.6493,147.3775,147.6493,16604.0
2019-08-08 10:05:00,168.46,168.95,168.25,168.84,19739.0,147.6668,148.0963,147.4827,147.9999,19739.0
2019-08-08 10:10:00,168.85,168.88,168.48,168.67,18787.0,148.0086,148.0349,147.6843,147.8509,18787.0
2019-08-08 10:15:00,168.74,168.86,168.36,168.46,7175.0,147.9122,148.0174,147.5791,147.6668,7175.0
2019-08-08 10:20:00,168.45,168.45,168.13,168.15,7541.0,147.658,147.658,147.3775,147.395,7541.0
2019-08-08 10:25:00,168.25,168.29,168.15,168.17,17934.0,147.4827,147.5178,147.395,147.4126,17934.0
2019-08-08 10:30:00,168.18,168.37,168.16,168.16,18954.0,147.4213,147.5879,147.4038,147.4038,18954.0
2019-08-08 10:35:00,168.18,168.46,168.05,168.43,17184.0,147.4213,147.6668,147.3074,147.6405,17184.0
2019-08-08 10:40:00,168.43,168.7,168.36,168.62,102832.0,147.6405,147.8772,147.5791,147.807,102832.0
2019-08-08 10:45:00,168.62,168.92,168.61,168.7,11182.0,147.807,148.07,147.7983,147.8772,11182.0
2019-08-08 10:50:00,168.71,169.25,168.71,169.12,8447.0,147.8859,148.3593,147.8859,148.2453,8447.0
2019-08-08 10:55:00,169.19,169.35,168.84,168.84,8887.0,148.3067,148.4469,147.9999,147.9999,8887.0
2019-08-08 11:00:00,168.84,168.86,168.61,168.7,8170.0,147.9999,148.0174,147.7983,147.8772,8170.0
2019-08-08 11:05:00,168.68,168.82,168.49,168.49,14246.0,147.8596,147.9823,147.6931,147.6931,14246.0
2019-08-08 11:10:00,168.57,168.59,168.25,168.34,9129.0,147.7632,147.7807,147.4827,147.5616,9129.0
2019-08-08 11:15:00,168.32,169.0,168.31,168.97,15511.0,147.5441,148.1401,147.5353,148.1138,15511.0
2019-08-08 11:20:00,168.97,169.18,168.86,169.0,12701.0,148.1138,148.2979,148.0174,148.1401,12701.0
2019-08-08 11:25:00,169.0,169.04,168.81,168.86,9666.0,148.1401,148.1752,147.9736,148.0174,9666.0
2019-08-08 11:30:00,168.79,168.93,168.75,168.89,10964.0,147.9561,148.0788,147.921,148.0437,10964.0
2019-08-08 11:35:00,168.89,169.05,168.89,168.93,8916.0,148.0437,148.184,148.0437,148.0788,8916.0
2019-08-08 11:40:00,168.94,169.04,168.89,168.91,7975.0,148.0875,148.1752,148.0437,148.0612,7975.0
2019-08-08 11:45:00,168.85,168.96,168.82,168.92,11040.0,148.0086,148.1051,147.9823,148.07,11040.0
2019-08-08 11:50:00,168.9,169.09,168.78,169.06,10149.0,148.0525,148.219,147.9473,148.1927,10149.0
2019-08-08 11:55:00,169.06,169.27,169.06,169.27,14964.0,148.1927,148.3768,148.1927,148.3768,14964.0
2019-08-08 12:00:00,169.28,169.89,169.27,169.71,113426.0,148.3856,148.9203,148.3768,148.7625,113426.0
2019-08-08 12:05:00,169.72,169.94,169.71,169.86,18422.0,148.7713,148.9641,148.7625,148.894,18422.0
2019-08-08 12:10:00,169.89,170.24,169.85,170.09,12131.0,148.9203,149.2271,148.8852,149.0956,12131.0
2019-08-08 12:15:00,170.09,170.61,170.08,170.41,57432.0,149.0956,149.5514,149.0868,149.3761,57432.0
2019-08-08 12:20:00,170.42,170.44,170.1,170.1,14856.0,149.3849,149.4024,149.1044,149.1044,14856.0
2019-08-08 12:25:00,170.14,170.2,169.88,169.95,7340.0,149.1394,149.192,148.9115,148.9729,7340.0
2019-08-08 12:30:00,169.88,170.03,169.86,169.87,9152.0,148.9115,149.043,148.894,148.9027,9152.0
2019-08-08 12:35:00,169.81,170.01,169.74,169.79,13957.0,148.8502,149.0255,148.7888,148.8326,13957.0
2019-08-08 12:40:00,169.74,169.85,169.74,169.78,5930.0,148.7888,148.8852,148.7888,148.8239,5930.0
2019-08-08 12:45:00,169.8,169.91,169.68,169.73,9728.0,148.8414,148.9378,148.7362,148.78,9728.0
2019-08-08 12:50:00,169.76,169.9,169.72,169.86,5277.0,148.8063,148.929,148.7713,148.894,5277.0
2019-08-08 12:55:00,169.85,169.85,169.78,169.81,5006.0,148.8852,148.8852,148.8239,148.8502,5006.0
2019-08-08 13:00:00,169.83,170.04,169.83,170.01,13650.0,148.8677,149.0518,148.8677,149.0255,13650.0
2019-08-08 13:05:00,170.03,170.18,169.6,169.77,118337.0,149.043,149.1745,148.6661,148.8151,118337.0
2019-08-08 13:10:00,169.73,169.74,169.47,169.6,6357.0,148.78,148.7888,148.5521,148.6661,6357.0
2019-08-08 13:15:00,169.59,169.65,169.44,169.47,6785.0,148.6573,148.7099,148.5258,148.5521,6785.0
2019-08-08 13:20:00,169.45,169.5,169.4,169.44,5526.0,148.5346,148.5784,148.4908,148.5258,5526.0
2019-08-08 13:25:00,169.41,169.43,169.15,169.16,7904.0,148.4995,148.5171,148.2716,148.2804,7904.0
2019-08-08 13:30:00,169.19,169.4,169.14,169.32,6774.0,148.3067,148.4908,148.2628,148.4206,6774.0
2019-08-08 13:35:00,169.38,169.46,169.34,169.37,6382.0,148.4732,148.5434,148.4382,148.4645,6382.0
2019-08-08 13:40:00,169.39,169.5,169.38,169.41,7573.0,148.482,148.5784,148.4732,148.4995,7573.0
2019-08-08 13:45:00,169.42,169.66,169.42,169.65,12994.0,148.5083,148.7187,148.5083,148.7099,12994.0
2019-08-08 13:50:00,169.64,169.73,169.59,169.72,8518.0,148.7011,148.78,148.6573,148.7713,8518.0
2019-08-08 13:55:00,169.77,169.79,169.53,169.54,8095.0,148.8151,148.8326,148.6047,148.6135,8095.0
2019-08-08 14:00:00,169.54,169.54,169.28,169.34,8981.0,148.6135,148.6135,148.3856,148.4382,8981.0
2019-08-08 14:05:00,169.32,169.32,169.07,169.14,8674.0,148.4206,148.4206,148.2015,148.2628,8674.0
2019-08-08 14:10:00,169.14,169.32,169.14,169.32,12940.0,148.2628,148.4206,148.2628,148.4206,12940.0
2019-08-08 14:15:00,169.37,169.46,169.24,169.25,7069.0,148.4645,148.5434,148.3505,148.3593,7069.0
2019-08-08 14:20:00,169.3,169.32,169.08,169.08,16408.0,148.4031,148.4206,148.2103,148.2103,16408.0
2019-08-08 14:25:00,169.12,169.21,169.09,169.11,8742.0,148.2453,148.3242,148.219,148.2366,8742.0
2019-08-08 14:30:00,169.12,169.44,169.12,169.38,12207.0,148.2453,148.5258,148.2453,148.4732,12207.0
2019-08-08 14:35:00,169.42,169.62,169.4,169.53,10277.0,148.5083,148.6836,148.4908,148.6047,10277.0
2019-08-08 14:40:00,169.55,169.72,169.51,169.68,10923.0,148.6222,148.7713,148.5872,148.7362,10923.0
2019-08-08 14:45:00,169.71,169.71,169.15,169.15,16617.0,148.7625,148.7625,148.2716,148.2716,16617.0
2019-08-08 14:50:00,169.22,169.57,169.22,169.57,14530.0,148.333,148.6398,148.333,148.6398,14530.0
2019-08-08 14:55:00,169.51,169.66,169.51,169.58,8714.0,148.5872,148.7187,148.5872,148.6485,8714.0
2019-08-08 15:00:00,169.56,169.69,169.5,169.58,12589.0,148.631,148.745,148.5784,148.6485,12589.0
2019-08-08 15:05:00,169.51,169.59,169.33,169.33,14512.0,148.5872,148.6573,148.4294,148.4294,14512.0
2019-08-08 15:10:00,169.38,169.41,169.1,169.17,18200.0,148.4732,148.4995,148.2278,148.2891,18200.0
2019-08-08 15:15:00,169.19,169.35,169.02,169.26,14647.0,148.3067,148.4469,148.1577,148.368,14647.0
2019-08-08 15:20:00,169.27,169.42,169.19,169.2,17589.0,148.3768,148.5083,148.3067,148.3154,17589.0
2019-08-08 15:25:00,169.18,169.24,168.96,169.2,15730.0,148.2979,148.3505,148.1051,148.3154,15730.0
2019-08-08 15:30:00,169.18,169.52,169.18,169.52,18064.0,148.2979,148.5959,148.2979,148.5959,18064.0
2019-08-08 15:35:00,169.53,169.64,169.51,169.61,20233.0,148.6047,148.7011,148.5872,148.6748,20233.0
2019-08-08 15:40:00,169.58,170.01,169.58,170.01,25951.0,148.6485,149.0255,148.6485,149.0255,25951.0
2019-08-08 15:45:00,170.0,170.07,169.77,169.77,25159.0,149.0167,149.0781,148.8151,148.8151,25159.0
2019-08-08 15:50:00,169.75,169.79,169.51,169.58,49223.0,148.7976,148.8326,148.5872,148.6485,49223.0
2019-08-08 15:55:00,169.56,169.76,169.45,169.76,107484.0,148.631,148.8063,148.5346,148.8063,107484.0
2019-08-09 09:30:00,168.6,169.22,168.6,169.15,29765.0,147.7895,148.333,147.7895,148.2716,29765.0
2019-08-09 09:35:00,169.15,169.67,169.14,169.36,27426.0,148.2716,148.7274,148.2628,148.4557,27426.0
2019-08-09 09:40:00,169.36,169.36,168.96,168.96,8918.0,148.4557,148.4557,148.1051,148.1051,8918.0
2019-08-09 09:45:00,169.0,169.08,168.55,168.55,11732.0,148.1401,148.2103,147.7457,147.7457,11732.0
2019-08-09 09:50:00,168.54,168.81,168.36,168.7,8276.0,147.7369,147.9736,147.5791,147.8772,8276.0
2019-08-09 09:55:00,168.71,168.71,168.3,168.36,28899.0,147.8859,147.8859,147.5265,147.5791,28899.0
2019-08-09 10:00:00,168.4,168.43,168.28,168.38,12038.0,147.6142,147.6405,147.509,147.5967,12038.0
2019-08-09 10:05:00,168.53,168.69,167.87,167.88,16482.0,147.7281,147.8684,147.1496,147.1584,16482.0
2019-08-09 10:10:00,167.9,168.22,167.86,168.18,13288.0,147.1759,147.4564,147.1408,147.4213,13288.0
2019-08-09 10:15:00,168.27,168.64,168.0,168.0,17471.0,147.5002,147.8246,147.2636,147.2636,17471.0
2019-08-09 10:20:00,167.93,168.14,167.82,168.09,6585.0,147.2022,147.3863,147.1058,147.3425,6585.0
2019-08-09 10:25:00,168.1,168.21,167.86,167.86,13950.0,147.3512,147.4476,147.1408,147.1408,13950.0
2019-08-09 10:30:00,167.89,167.93,167.28,167.39,14276.0,147.1671,147.2022,146.6324,146.7289,14276.0
2019-08-09 10:35:00,167.4,167.8,167.33,167.66,12150.0,146.7376,147.0882,146.6763,146.9655,12150.0
2019-08-09 10:40:00,167.67,167.74,167.52,167.74,16899.0,146.9743,147.0357,146.8428,147.0357,16899.0
2019-08-09 10:45:00,167.66,168.06,167.55,168.02,8109.0,146.9655,147.3162,146.8691,147.2811,8109.0
2019-08-09 10:50:00,168.06,168.32,168.06,168.25,11141.0,147.3162,147.5441,147.3162,147.4827,11141.0
2019-08-09 10:55:00,168.3,168.32,167.85,167.87,32259.0,147.5265,147.5441,147.1321,147.1496,32259.0
2019-08-09 11:00:00,167.83,167.94,167.68,167.75,26934.0,147.1145,147.211,146.9831,147.0444,26934.0
2019-08-09 11:05:00,167.79,167.84,167.5,167.6,13056.0,147.0795,147.1233,146.8253,146.9129,13056.0
2019-08-09 11:10:00,167.57,167.68,165.96,167.21,248970.0,146.8866,146.9831,145.4754,146.5711,248970.0
2019-08-09 11:15:00,167.16,167.49,166.89,167.12,41778.0,146.5272,146.8165,146.2906,146.4922,41778.0
2019-08-09 11:20:00,167.12,167.12,166.55,166.66,26733.0,146.4922,146.4922,145.9925,146.089,26733.0
2019-08-09 11:25:00,166.64,166.78,166.54,166.61,9999.0,146.0714,146.1941,145.9838,146.0451,9999.0
2019-08-09 11:30:00,166.64,166.95,166.6,166.92,30009.0,146.0714,146.3432,146.0364,146.3169,30009.0
2019-08-09 11:35:00,166.95,167.16,166.92,167.03,6505.0,146.3432,146.5272,146.3169,146.4133,6505.0
2019-08-09 11:40:00,167.07,167.31,166.96,167.06,20304.0,146.4484,146.6587,146.3519,146.4396,20304.0
2019-08-09 11:45:00,167.1,167.6,167.08,167.6,19421.0,146.4746,146.9129,146.4571,146.9129,19421.0
2019-08-09 11:50:00,167.55,167.62,167.2,167.21,9787.0,146.8691,146.9305,146.5623,146.5711,9787.0
2019-08-09 11:55:00,167.17,167.36,166.93,167.08,9231.0,146.536,146.7026,146.3256,146.4571,9231.0
2019-08-09 12:00:00,167.12,167.47,167.07,167.15,46918.0,146.4922,146.799,146.4484,146.5185,46918.0
2019-08-09 12:05:00,167.1,167.24,167.1,167.17,5305.0,146.4746,146.5974,146.4746,146.536,5305.0
2019-08-09 12:10:00,167.2,167.48,167.2,167.34,5136.0,146.5623,146.8077,146.5623,146.685,5136.0
2019-08-09 12:15:00,167.31,167.31,166.95,167.06,14167.0,146.6587,146.6587,146.3432,146.4396,14167.0
2019-08-09 12:20:00,167.13,167.54,167.03,167.54,7502.0,146.5009,146.8603,146.4133,146.8603,7502.0
2019-08-09 12:25:00,167.55,167.6,167.27,167.46,17918.0,146.8691,146.9129,146.6237,146.7902,17918.0
2019-08-09 12:30:00,167.48,167.56,167.46,167.56,3455.0,146.8077,146.8779,146.7902,146.8779,3455.0
2019-08-09 12:35:00,167.53,167.61,167.34,167.57,7543.0,146.8516,146.9217,146.685,146.8866,7543.0
2019-08-09 12:40:00,167.54,167.81,167.54,167.68,8496.0,146.8603,147.097,146.8603,146.9831,8496.0
2019-08-09 12:45:00,167.69,167.89,167.69,167.82,6053.0,146.9918,147.1671,146.9918,147.1058,6053.0
2019-08-09 12:50:00,167.83,168.21,167.76,168.21,13550.0,147.1145,147.4476,147.0532,147.4476,13550.0
2019-08-09 12:55:00,168.29,168.69,167.91,167.91,10389.0,147.5178,147.8684,147.1847,147.1847,10389.0
2019-08-09 13:00:00,167.97,168.16,167.87,167.9,8864.0,147.2373,147.4038,147.1496,147.1759,8864.0
2019-08-09 13:05:00,167.92,168.1,167.88,168.09,6392.0,147.1934,147.3512,147.1584,147.3425,6392.0
2019-08-09 13:10:00,168.02,168.28,167.92,168.21,4223.0,147.2811,147.509,147.1934,147.4476,4223.0
2019-08-09 13:15:00,168.22,168.46,168.16,168.32,13509.0,147.4564,147.6668,147.4038,147.5441,13509.0
2019-08-09 13:20:00,168.3,168.53,168.3,168.32,7363.0,147.5265,147.7281,147.5265,147.5441,7363.0
2019-08-09 13:25:00,168.31,168.43,168.22,168.37,11201.0,147.5353,147.6405,147.4564,147.5879,11201.0
2019-08-09 13:30:00,168.35,168.67,168.35,168.54,9358.0,147.5704,147.8509,147.5704,147.7369,9358.0
2019-08-09 13:35:00,168.52,168.61,168.36,168.53,7372.0,147.7194,147.7983,147.5791,147.7281,7372.0
2019-08-09 13:40:00,168.52,168.66,168.52,168.56,3952.0,147.7194,147.8421,147.7194,147.7544,3952.0
2019-08-09 13:45:00,168.51,168.68,168.48,168.61,6863.0,147.7106,147.8596,147.6843,147.7983,6863.0
2019-08-09 13:50:00,168.59,168.7,168.51,168.58,5980.0,147.7807,147.8772,147.7106,147.772,5980.0
2019-08-09 13:55:00,168.56,168.59,168.36,168.38,8636.0,147.7544,147.7807,147.5791,147.5967,8636.0
2019-08-09 14:00:00,168.39,168.5,168.36,168.4,6517.0,147.6054,147.7018,147.5791,147.6142,6517.0
2019-08-09 14:05:00,168.43,168.53,168.35,168.47,9482.0,147.6405,147.7281,147.5704,147.6755,9482.0
2019-08-09 14:10:00,168.47,168.49,168.3,168.39,7228.0,147.6755,147.6931,147.5265,147.6054,7228.0
2019-08-09 14:15:00,168.41,168.44,168.29,168.38,5549.0,147.623,147.6493,147.5178,147.5967,5549.0
2019-08-09 14:20:00,168.38,168.53,168.32,168.52,8661.0,147.5967,147.7281,147.5441,147.7194,8661.0
2019-08-09 14:25:00,168.52,168.54,168.37,168.37,9210.0,147.7194,147.7369,147.5879,147.5879,9210.0
2019-08-09 14:30:00,168.42,168.57,168.39,168.43,8264.0,147.6317,147.7632,147.6054,147.6405,8264.0
2019-08-09 14:35:00,168.42,168.42,168.12,168.31,6855.0,147.6317,147.6317,147.3687,147.5353,6855.0
2019-08-09 14:40:00,168.34,168.34,168.23,168.27,5609.0,147.5616,147.5616,147.4652,147.5002,5609.0
2019-08-09 14:45:00,168.28,168.42,168.24,168.32,6975.0,147.509,147.6317,147.4739,147.5441,6975.0
2019-08-09 14:50:00,168.25,168.31,168.19,168.31,6784.0,147.4827,147.5353,147.4301,147.5353,6784.0
2019-08-09 14:55:00,168.33,168.61,168.32,168.44,9257.0,147.5528,147.7983,147.5441,147.6493,9257.0
2019-08-09 15:00:00,168.44,168.74,168.36,168.65,12627.0,147.6493,147.9122,147.5791,147.8333,12627.0
2019-08-09 15:05:00,168.63,169.0,168.62,168.93,18858.0,147.8158,148.1401,147.807,148.0788,18858.0
2019-08-09 15:10:00,168.9,168.97,168.83,168.83,8919.0,148.0525,148.1138,147.9911,147.9911,8919.0
2019-08-09 15:15:00,168.84,168.9,168.51,168.63,7504.0,147.9999,148.0525,147.7106,147.8158,7504.0
2019-08-09 15:20:00,168.64,168.76,168.56,168.76,11511.0,147.8246,147.9298,147.7544,147.9298,11511.0
2019-08-09 15:25:00,168.73,168.73,168.59,168.66,9879.0,147.9035,147.9035,147.7807,147.8421,9879.0
2019-08-09 15:30:00,168.64,168.85,168.58,168.74,18194.0,147.8246,148.0086,147.772,147.9122,18194.0
2019-08-09 15:35:00,168.75,168.87,168.72,168.8,14391.0,147.921,148.0262,147.8947,147.9648,14391.0
2019-08-09 15:40:00,168.77,168.87,168.71,168.71,30442.0,147.9385,148.0262,147.8859,147.8859,30442.0
2019-08-09 15:45:00,168.7,168.77,168.59,168.61,29832.0,147.8772,147.9385,147.7807,147.7983,29832.0
2019-08-09 15:50:00,168.57,168.57,168.17,168.24,55888.0,147.7632,147.7632,147.4126,147.4739,55888.0
2019-08-09 15:55:00,168.23,168.24,167.89,168.01,108933.0,147.4652,147.4739,147.1671,147.2723,108933.0
2019-08-12 09:30:00,167.2,167.2,166.11,166.47,33667.0,146.5623,146.5623,145.6068,145.9224,33667.0
2019-08-12 09:35:00,166.53,168.71,166.53,168.43,63702.0,145.975,147.8859,145.975,147.6405,63702.0
2019-08-12 09:40:00,168.38,168.47,167.62,168.22,39147.0,147.5967,147.6755,146.9305,147.4564,39147.0
2019-08-12 09:45:00,168.22,168.22,167.32,167.32,38370.0,147.4564,147.4564,146.6675,146.6675,38370.0
2019-08-12 09:50:00,167.31,167.36,166.96,167.08,37253.0,146.6587,146.7026,146.3519,146.4571,37253.0
2019-08-12 09:55:00,167.12,167.71,166.94,167.54,40623.0,146.4922,147.0094,146.3344,146.8603,40623.0
2019-08-12 10:00:00,167.66,168.2,167.66,168.13,116042.0,146.9655,147.4389,146.9655,147.3775,116042.0
2019-08-12 10:05:00,168.1,168.1,167.29,167.53,56046.0,147.3512,147.3512,146.6412,146.8516,56046.0
2019-08-12 10:10:00,167.53,167.89,167.3,167.88,27147.0,146.8516,147.1671,146.65,147.1584,27147.0
2019-08-12 10:15:00,167.89,168.1,167.71,167.84,57350.0,147.1671,147.3512,147.0094,147.1233,57350.0
2019-08-12 10:20:00,167.91,168.12,167.65,168.03,24040.0,147.1847,147.3687,146.9568,147.2899,24040.0
2019-08-12 10:25:00,168.07,168.25,167.83,168.25,18999.0,147.3249,147.4827,147.1145,147.4827,18999.0
2019-08-12 10:30:00,168.2,168.4,167.98,167.98,16367.0,147.4389,147.6142,147.246,147.246,16367.0
2019-08-12 10:35:00,167.99,167.99,167.54,167.63,11130.0,147.2548,147.2548,146.8603,146.9392,11130.0
2019-08-12 10:40:00,167.62,167.78,167.31,167.38,21509.0,146.9305,147.0707,146.6587,146.7201,21509.0
2019-08-12 10:45:00,167.38,167.43,167.19,167.32,17998.0,146.7201,146.7639,146.5535,146.6675,17998.0
2019-08-12 10:50:00,167.19,167.34,167.06,167.29,29129.0,146.5535,146.685,146.4396,146.6412,29129.0
2019-08-12 10:55:00,167.29,167.29,167.04,167.07,13028.0,146.6412,146.6412,146.4221,146.4484,13028.0
2019-08-12 11:00:00,167.06,167.09,166.84,166.87,10835.0,146.4396,146.4659,146.2467,146.273,10835.0
2019-08-12 11:05:00,166.85,166.88,166.6,166.6,14167.0,146.2555,146.2818,146.0364,146.0364,14167.0
2019-08-12 11:10:00,166.59,166.61,166.18,166.19,18756.0,146.0276,146.0451,145.6682,145.677,18756.0
2019-08-12 11:15:00,166.13,166.49,166.13,166.48,11110.0,145.6244,145.9399,145.6244,145.9312,11110.0
2019-08-12 11:20:00,166.43,166.52,166.37,166.48,14420.0,145.8873,145.9662,145.8348,145.9312,14420.0
2019-08-12 11:25:00,166.52,166.65,166.4,166.46,22148.0,145.9662,146.0802,145.8611,145.9136,22148.0
2019-08-12 11:30:00,166.45,166.51,166.08,166.12,11204.0,145.9049,145.9575,145.5805,145.6156,11204.0
2019-08-12 11:35:00,166.08,166.29,166.05,166.19,12295.0,145.5805,145.7646,145.5543,145.677,12295.0
2019-08-12 11:40:00,166.16,166.41,166.14,166.38,11728.0,145.6507,145.8698,145.6331,145.8435,11728.0
2019-08-12 11:45:00,166.41,166.58,166.39,166.52,12374.0,145.8698,146.0188,145.8523,145.9662,12374.0
2019-08-12 11:50:00,166.52,166.52,166.4,166.44,8384.0,145.9662,145.9662,145.8611,145.8961,8384.0
2019-08-12 11:55:00,166.46,166.49,166.37,166.44,6380.0,145.9136,145.9399,145.8348,145.8961,6380.0
2019-08-12 12:00:00,166.42,166.44,165.99,166.1,19868.0,145.8786,145.8961,145.5017,145.5981,19868.0
2019-08-12 12:05:00,166.11,166.28,165.99,166.2,15141.0,145.6068,145.7559,145.5017,145.6857,15141.0
2019-08-12 12:10:00,166.24,166.39,166.21,166.31,9357.0,145.7208,145.8523,145.6945,145.7822,9357.0
2019-08-12 12:15:00,166.28,166.33,166.12,166.33,10838.0,145.7559,145.7997,145.6156,145.7997,10838.0
2019-08-12 12:20:00,166.32,166.45,166.28,166.3,8341.0,145.7909,145.9049,145.7559,145.7734,8341.0
2019-08-12 12:25:00,166.3,166.49,166.26,166.4,9575.0,145.7734,145.9399,145.7383,145.8611,9575.0
2019-08-12 12:30:00,166.43,166.6,166.42,166.52,11918.0,145.8873,146.0364,145.8786,145.9662,11918.0
2019-08-12 12:35:00,166.52,166.57,166.46,166.49,6948.0,145.9662,146.0101,145.9136,145.9399,6948.0
2019-08-12 12:40:00,166.52,166.53,166.08,166.41,10289.0,145.9662,145.975,145.5805,145.8698,10289.0
2019-08-12 12:45:00,166.37,166.41,166.28,166.31,7976.0,145.8348,145.8698,145.7559,145.7822,7976.0
2019-08-12 12:50:00,166.32,166.4,166.17,166.2,9943.0,145.7909,145.8611,145.6594,145.6857,9943.0
2019-08-12 12:55:00,166.24,166.49,166.2,166.31,7783.0,145.7208,145.9399,145.6857,145.7822,7783.0
2019-08-12 13:00:00,166.32,166.39,166.28,166.32,10409.0,145.7909,145.8523,145.7559,145.7909,10409.0
2019-08-12 13:05:00,166.35,166.42,166.21,166.3,7802.0,145.8172,145.8786,145.6945,145.7734,7802.0
2019-08-12 13:10:00,166.27,166.5,166.27,166.43,8820.0,145.7471,145.9487,145.7471,145.8873,8820.0
2019-08-12 13:15:00,166.52,166.53,166.06,166.18,14356.0,145.9662,145.975,145.563,145.6682,14356.0
2019-08-12 13:20:00,166.28,166.31,165.97,166.17,50391.0,145.7559,145.7822,145.4841,145.6594,50391.0
2019-08-12 13:25:00,166.19,166.19,166.05,166.1,10863.0,145.677,145.677,145.5543,145.5981,10863.0
2019-08-12 13:30:00,166.1,166.22,166.05,166.16,4264.0,145.5981,145.7033,145.5543,145.6507,4264.0
2019-08-12 13:35:00,166.16,166.16,165.85,165.85,12416.0,145.6507,145.6507,145.3789,145.3789,12416.0
2019-08-12 13:40:00,165.8,166.05,165.76,165.89,12418.0,145.3351,145.5543,145.3,145.414,12418.0
2019-08-12 13:45:00,165.93,165.95,165.73,165.76,8379.0,145.4491,145.4666,145.2737,145.3,8379.0
2019-08-12 13:50:00,165.76,165.89,165.67,165.84,10228.0,145.3,145.414,145.2212,145.3702,10228.0
2019-08-12 13:55:00,165.84,165.98,165.79,165.81,10457.0,145.3702,145.4929,145.3263,145.3439,10457.0
2019-08-12 14:00:00,165.81,166.17,165.71,166.15,13344.0,145.3439,145.6594,145.2562,145.6419,13344.0
2019-08-12 14:05:00,166.17,166.2,166.05,166.16,13134.0,145.6594,145.6857,145.5543,145.6507,13134.0
2019-08-12 14:10:00,166.12,166.2,166.03,166.19,11060.0,145.6156,145.6857,145.5367,145.677,11060.0
2019-08-12 14:15:00,166.2,166.34,166.11,166.18,19148.0,145.6857,145.8085,145.6068,145.6682,19148.0
2019-08-12 14:20:00,166.2,166.23,166.02,166.09,11737.0,145.6857,145.712,145.528,145.5893,11737.0
2019-08-12 14:25:00,166.09,166.16,165.95,165.96,13695.0,145.5893,145.6507,145.4666,145.4754,13695.0
2019-08-12 14:30:00,165.92,165.99,165.78,165.82,12695.0,145.4403,145.5017,145.3176,145.3526,12695.0
2019-08-12 14:35:00,165.83,165.88,165.73,165.75,15718.0,145.3614,145.4052,145.2737,145.2913,15718.0
2019-08-12 14:40:00,165.75,165.78,165.42,165.58,25019.0,145.2913,145.3176,145.002,145.1423,25019.0
2019-08-12 14:45:00,165.57,165.74,165.49,165.49,51418.0,145.1335,145.2825,145.0634,145.0634,51418.0
2019-08-12 14:50:00,165.55,165.84,165.55,165.66,16521.0,145.116,145.3702,145.116,145.2124,16521.0
2019-08-12 14:55:00,165.65,165.84,165.44,165.55,28330.0,145.2036,145.3702,145.0195,145.116,28330.0
2019-08-12 15:00:00,165.65,165.92,165.61,165.62,15395.0,145.2036,145.4403,145.1686,145.1773,15395.0
2019-08-12 15:05:00,165.59,165.78,165.45,165.59,20955.0,145.151,145.3176,145.0283,145.151,20955.0
2019-08-12 15:10:00,165.58,165.74,165.51,165.64,18736.0,145.1423,145.2825,145.0809,145.1949,18736.0
2019-08-12 15:15:00,165.67,165.97,165.65,165.91,11215.0,145.2212,145.4841,145.2036,145.4315,11215.0
2019-08-12 15:20:00,165.89,165.91,165.56,165.78,11980.0,145.414,145.4315,145.1247,145.3176,11980.0
2019-08-12 15:25:00,165.75,165.79,165.62,165.72,16947.0,145.2913,145.3263,145.1773,145.265,16947.0
2019-08-12 15:30:00,165.7,165.86,165.7,165.73,5789.0,145.2475,145.3877,145.2475,145.2737,5789.0
2019-08-12 15:35:00,165.68,165.68,165.55,165.65,3293.0,145.2299,145.2299,145.116,145.2036,3293.0
2019-08-12 15:40:00,165.59,165.59,165.57,165.57,300.0,145.151,145.151,145.1335,145.1335,300.0
2019-08-12 15:45:00,165.62,165.87,165.47,165.55,28855.0,145.1773,145.3965,145.0458,145.116,28855.0
2019-08-12 15:50:00,165.57,165.65,165.46,165.53,40150.0,145.1335,145.2036,145.0371,145.0984,40150.0
2019-08-12 15:55:00,165.51,165.73,165.35,165.61,79180.0,145.0809,145.2737,144.9407,145.1686,79180.0
2019-08-13 09:30:00,165.14,165.36,164.27,165.23,27929.0,144.7566,144.9494,143.994,144.8355,27929.0
2019-08-13 09:35:00,165.03,166.26,165.03,165.95,18277.0,144.6602,145.7383,144.6602,145.4666,18277.0
2019-08-13 09:40:00,166.03,166.04,165.31,165.39,16832.0,145.5367,145.5455,144.9056,144.9757,16832.0
2019-08-13 09:45:00,165.52,167.49,165.12,166.73,43289.0,145.0897,146.8165,144.739,146.1503,43289.0
2019-08-13 09:50:00,166.79,166.92,166.28,166.64,39376.0,146.2029,146.3169,145.7559,146.0714,39376.0
2019-08-13 09:55:00,166.68,167.99,166.65,167.72,40929.0,146.1065,147.2548,146.0802,147.0181,40929.0
2019-08-13 10:00:00,167.72,167.97,167.43,167.94,33757.0,147.0181,147.2373,146.7639,147.211,33757.0
2019-08-13 10:05:00,168.05,168.06,167.71,168.02,31178.0,147.3074,147.3162,147.0094,147.2811,31178.0
2019-08-13 10:10:00,168.02,168.19,167.75,168.12,20125.0,147.2811,147.4301,147.0444,147.3687,20125.0
2019-08-13 10:15:00,168.22,168.31,168.01,168.22,35797.0,147.4564,147.5353,147.2723,147.4564,35797.0
2019-08-13 10:20:00,168.19,168.29,167.83,168.18,33419.0,147.4301,147.5178,147.1145,147.4213,33419.0
2019-08-13 10:25:00,168.16,169.35,168.12,169.19,64114.0,147.4038,148.4469,147.3687,148.3067,64114.0
2019-08-13 10:30:00,169.09,169.57,169.02,169.2,22351.0,148.219,148.6398,148.1577,148.3154,22351.0
2019-08-13 10:35:00,169.25,169.65,169.16,169.37,17540.0,148.3593,148.7099,148.2804,148.4645,17540.0
2019-08-13 10:40:00,169.38,169.39,168.71,168.96,13634.0,148.4732,148.482,147.8859,148.1051,13634.0
2019-08-13 10:45:00,168.96,169.08,168.42,168.5,16493.0,148.1051,148.2103,147.6317,147.7018,16493.0
2019-08-13 10:50:00,168.5,168.92,168.24,168.92,19881.0,147.7018,148.07,147.4739,148.07,19881.0
2019-08-13 10:55:00,168.92,168.92,168.52,168.8,19153.0,148.07,148.07,147.7194,147.9648,19153.0
2019-08-13 11:00:00,168.7,168.98,168.59,168.87,27984.0,147.8772,148.1226,147.7807,148.0262,27984.0
2019-08-13 11:05:00,168.87,169.4,168.77,169.31,28615.0,148.0262,148.4908,147.9385,148.4119,28615.0
2019-08-13 11:10:00,169.36,169.5,169.16,169.45,24846.0,148.4557,148.5784,148.2804,148.5346,24846.0
2019-08-13 11:15:00,169.52,169.54,168.64,168.72,26108.0,148.5959,148.6135,147.8246,147.8947,26108.0
2019-08-13 11:20:00,168.7,168.73,168.47,168.54,15294.0,147.8772,147.9035,147.6755,147.7369,15294.0
2019-08-13 11:25:00,168.5,168.69,168.36,168.49,13085.0,147.7018,147.8684,147.5791,147.6931,13085.0
2019-08-13 11:30:00,168.51,168.53,168.26,168.41,12320.0,147.7106,147.7281,147.4915,147.623,12320.0
2019-08-13 11:35:00,168.46,169.08,168.42,168.85,14032.0,147.6668,148.2103,147.6317,148.0086,14032.0
2019-08-13 11:40:00,168.87,169.17,168.82,169.12,7950.0,148.0262,148.2891,147.9823,148.2453,7950.0
2019-08-13 11:45:00,169.1,169.22,168.94,168.94,7583.0,148.2278,148.333,148.0875,148.0875,7583.0
2019-08-13 11:50:00,168.95,169.04,168.67,168.87,8719.0,148.0963,148.1752,147.8509,148.0262,8719.0
2019-08-13 11:55:00,168.93,169.04,168.82,169.03,10567.0,148.0788,148.1752,147.9823,148.1664,10567.0
2019-08-13 12:00:00,169.04,169.3,169.04,169.12,10440.0,148.1752,148.4031,148.1752,148.2453,10440.0
2019-08-13 12:05:00,169.11,169.3,169.11,169.17,4573.0,148.2366,148.4031,148.2366,148.2891,4573.0
2019-08-13 12:10:00,169.18,169.22,169.04,169.22,5722.0,148.2979,148.333,148.1752,148.333,5722.0
2019-08-13 12:15:00,169.24,169.46,169.24,169.33,7978.0,148.3505,148.5434,148.3505,148.4294,7978.0
2019-08-13 12:20:00,169.39,169.64,169.38,169.47,8391.0,148.482,148.7011,148.4732,148.5521,8391.0
2019-08-13 12:25:00,169.48,169.48,169.36,169.41,3700.0,148.5609,148.5609,148.4557,148.4995,3700.0
2019-08-13 12:30:00,169.41,169.42,169.06,169.06,6417.0,148.4995,148.5083,148.1927,148.1927,6417.0
2019-08-13 12:35:00,169.11,169.25,169.06,169.22,6504.0,148.2366,148.3593,148.1927,148.333,6504.0
2019-08-13 12:40:00,169.15,169.22,169.06,169.15,4547.0,148.2716,148.333,148.1927,148.2716,4547.0
2019-08-13 12:45:00,169.12,169.43,169.12,169.36,82819.0,148.2453,148.5171,148.2453,148.4557,82819.0
2019-08-13 12:50:00,169.41,169.47,169.31,169.32,15979.0,148.4995,148.5521,148.4119,148.4206,15979.0
2019-08-13 12:55:00,169.36,169.41,169.05,169.24,13221.0,148.4557,148.4995,148.184,148.3505,13221.0
2019-08-13 13:00:00,169.16,169.42,169.04,169.39,5737.0,148.2804,148.5083,148.1752,148.482,5737.0
2019-08-13 13:05:00,169.35,169.54,169.31,169.4,14931.0,148.4469,148.6135,148.4119,148.4908,14931.0
2019-08-13 13:10:00,169.43,169.57,169.42,169.56,7392.0,148.5171,148.6398,148.5083,148.631,7392.0
2019-08-13 13:15:00,169.56,169.59,168.82,168.85,35868.0,148.631,148.6573,147.9823,148.0086,35868.0
2019-08-13 13:20:00,168.78,168.97,168.64,168.64,10897.0,147.9473,148.1138,147.8246,147.8246,10897.0
2019-08-13 13:25:00,168.65,168.86,168.43,168.65,12245.0,147.8333,148.0174,147.6405,147.8333,12245.0
2019-08-13 13:30:00,168.59,168.73,168.54,168.7,10186.0,147.7807,147.9035,147.7369,147.8772,10186.0
2019-08-13 13:35:00,168.74,168.83,168.54,168.55,4500.0,147.9122,147.9911,147.7369,147.7457,4500.0
2019-08-13 13:40:00,168.6,168.61,168.47,168.6,9797.0,147.7895,147.7983,147.6755,147.7895,9797.0
2019-08-13 13:45:00,168.6,168.8,168.58,168.68,58899.0,147.7895,147.9648,147.772,147.8596,58899.0
2019-08-13 13:50:00,168.66,168.77,168.65,168.7,7945.0,147.8421,147.9385,147.8333,147.8772,7945.0
2019-08-13 13:55:00,168.71,168.77,168.58,168.63,9043.0,147.8859,147.9385,147.772,147.8158,9043.0
2019-08-13 14:00:00,168.66,168.8,168.63,168.8,8619.0,147.8421,147.9648,147.8158,147.9648,8619.0
2019-08-13 14:05:00,168.83,168.86,168.6,168.71,10489.0,147.9911,148.0174,147.7895,147.8859,10489.0
2019-08-13 14:10:00,168.77,168.8,168.51,168.57,9439.0,147.9385,147.9648,147.7106,147.7632,9439.0
2019-08-13 14:15:00,168.61,168.8,168.57,168.7,15625.0,147.7983,147.9648,147.7632,147.8772,15625.0
2019-08-13 14:20:00,168.72,168.8,168.65,168.71,6852.0,147.8947,147.9648,147.8333,147.8859,6852.0
2019-08-13 14:25:00,168.73,169.1,168.73,169.05,7847.0,147.9035,148.2278,147.9035,148.184,7847.0
2019-08-13 14:30:00,169.12,169.25,169.06,169.25,8565.0,148.2453,148.3593,148.1927,148.3593,8565.0
2019-08-13 14:35:00,169.27,169.33,169.13,169.23,8864.0,148.3768,148.4294,148.2541,148.3417,8864.0
2019-08-13 14:40:00,169.22,169.31,169.2,169.2,7033.0,148.333,148.4119,148.3154,148.3154,7033.0
2019-08-13 14:45:00,169.19,169.26,168.99,169.03,8686.0,148.3067,148.368,148.1314,148.1664,8686.0
2019-08-13 14:50:00,169.01,169.14,168.85,168.87,14336.0,148.1489,148.2628,148.0086,148.0262,14336.0
2019-08-13 14:55:00,168.86,168.86,168.73,168.75,7678.0,148.0174,148.0174,147.9035,147.921,7678.0
2019-08-13 15:00:00,168.78,168.84,168.59,168.59,7015.0,147.9473,147.9999,147.7807,147.7807,7015.0
2019-08-13 15:05:00,168.58,168.82,168.51,168.82,13903.0,147.772,147.9823,147.7106,147.9823,13903.0
2019-08-13 15:10:00,168.85,168.89,168.72,168.88,10313.0,148.0086,148.0437,147.8947,148.0349,10313.0
2019-08-13 15:15:00,168.91,168.95,168.84,168.84,7485.0,148.0612,148.0963,147.9999,147.9999,7485.0
2019-08-13 15:20:00,168.85,168.87,168.68,168.73,11577.0,148.0086,148.0262,147.8596,147.9035,11577.0
2019-08-13 15:25:00,168.73,168.84,168.72,168.84,15677.0,147.9035,147.9999,147.8947,147.9999,15677.0
2019-08-13 15:30:00,168.82,168.82,168.67,168.67,28263.0,147.9823,147.9823,147.8509,147.8509,28263.0
2019-08-13 15:35:00,168.68,168.76,168.59,168.76,34184.0,147.8596,147.9298,147.7807,147.9298,34184.0
2019-08-13 15:40:00,168.76,169.08,168.65,168.71,29445.0,147.9298,148.2103,147.8333,147.8859,29445.0
2019-08-13 15:45:00,168.71,168.73,168.56,168.63,21918.0,147.8859,147.9035,147.7544,147.8158,21918.0
2019-08-13 15:50:00,168.62,168.87,168.5,168.87,37767.0,147.807,148.0262,147.7018,148.0262,37767.0
2019-08-13 15:55:00,168.86,168.86,168.49,168.78,90682.0,148.0174,148.0174,147.6931,147.9473,90682.0
2019-08-14 09:30:00,166.04,166.56,165.77,165.79,51366.0,145.5455,146.0013,145.3088,145.3263,51366.0
2019-08-14 09:35:00,165.97,166.84,165.75,166.75,20265.0,145.4841,146.2467,145.2913,146.1679,20265.0
2019-08-14 09:40:00,166.59,166.72,166.02,166.61,17185.0,146.0276,146.1416,145.528,146.0451,17185.0
2019-08-14 09:45:00,166.7,166.77,165.88,166.2,35162.0,146.124,146.1854,145.4052,145.6857,35162.0
2019-08-14 09:50:00,166.2,166.61,166.04,166.41,27175.0,145.6857,146.0451,145.5455,145.8698,27175.0
2019-08-14 09:55:00,166.38,166.58,166.0,166.0,22659.0,145.8435,146.0188,145.5104,145.5104,22659.0
2019-08-14 10:00:00,166.08,166.22,165.43,165.62,20657.0,145.5805,145.7033,145.0108,145.1773,20657.0
2019-08-14 10:05:00,165.54,165.91,165.5,165.67,16721.0,145.1072,145.4315,145.0721,145.2212,16721.0
2019-08-14 10:10:00,165.67,165.67,165.11,165.13,15235.0,145.2212,145.2212,144.7303,144.7478,15235.0
2019-08-14 10:15:00,165.21,165.41,164.94,165.09,29474.0,144.8179,144.9932,144.5813,144.7127,29474.0
2019-08-14 10:20:00,165.05,165.23,164.99,165.14,23303.0,144.6777,144.8355,144.6251,144.7566,23303.0
2019-08-14 10:25:00,165.18,165.67,165.16,165.41,36493.0,144.7916,145.2212,144.7741,144.9932,36493.0
2019-08-14 10:30:00,165.47,165.63,165.37,165.56,17192.0,145.0458,145.1861,144.9582,145.1247,17192.0
2019-08-14 10:35:00,165.58,165.71,165.47,165.49,15871.0,145.1423,145.2562,145.0458,145.0634,15871.0
2019-08-14 10:40:00,165.53,165.74,165.22,165.73,10077.0,145.0984,145.2825,144.8267,145.2737,10077.0
2019-08-14 10:45:00,165.73,165.89,165.42,165.42,18714.0,145.2737,145.414,145.002,145.002,18714.0
2019-08-14 10:50:00,165.41,165.51,165.23,165.29,10302.0,144.9932,145.0809,144.8355,144.8881,10302.0
2019-08-14 10:55:00,165.25,165.33,164.93,165.01,52334.0,144.853,144.9231,144.5725,144.6426,52334.0
2019-08-14 11:00:00,165.02,165.03,164.55,164.55,20965.0,144.6514,144.6602,144.2394,144.2394,20965.0
2019-08-14 11:05:00,164.63,164.82,164.36,164.65,13349.0,144.3095,144.4761,144.0729,144.3271,13349.0
2019-08-14 11:10:00,164.63,164.63,164.29,164.29,16945.0,144.3095,144.3095,144.0115,144.0115,16945.0
2019-08-14 11:15:00,164.31,164.61,164.24,164.52,16011.0,144.029,144.292,143.9677,144.2131,16011.0
2019-08-14 11:20:00,164.5,165.11,164.49,165.04,13794.0,144.1956,144.7303,144.1868,144.6689,13794.0
2019-08-14 11:25:00,165.01,165.34,164.9,165.01,44489.0,144.6426,144.9319,144.5462,144.6426,44489.0
2019-08-14 11:30:00,165.02,165.27,164.97,165.27,10407.0,144.6514,144.8705,144.6076,144.8705,10407.0
2019-08-14 11:35:00,165.28,165.33,164.92,165.08,15562.0,144.8793,144.9231,144.5637,144.704,15562.0
2019-08-14 11:40:00,165.15,165.21,164.92,165.06,12811.0,144.7653,144.8179,144.5637,144.6864,12811.0
2019-08-14 11:45:00,165.05,165.05,164.73,164.87,13065.0,144.6777,144.6777,144.3972,144.5199,13065.0
2019-08-14 11:50:00,164.84,164.98,164.64,164.94,19878.0,144.4936,144.6163,144.3183,144.5813,19878.0
2019-08-14 11:55:00,164.89,164.89,164.51,164.76,12132.0,144.5374,144.5374,144.2043,144.4235,12132.0
2019-08-14 12:00:00,164.72,164.72,164.38,164.38,21052.0,144.3884,144.3884,144.0904,144.0904,21052.0
2019-08-14 12:05:00,164.36,164.61,164.22,164.23,33863.0,144.0729,144.292,143.9501,143.9589,33863.0
2019-08-14 12:10:00,164.25,164.45,164.13,164.45,28347.0,143.9764,144.1517,143.8712,144.1517,28347.0
2019-08-14 12:15:00,164.47,164.57,164.32,164.4,12374.0,144.1693,144.2569,144.0378,144.1079,12374.0
2019-08-14 12:20:00,164.41,164.55,164.07,164.28,19511.0,144.1167,144.2394,143.8186,144.0027,19511.0
2019-08-14 12:25:00,164.29,164.41,164.14,164.36,10102.0,144.0115,144.1167,143.88,144.0729,10102.0
2019-08-14 12:30:00,164.42,164.62,164.41,164.54,14067.0,144.1254,144.3008,144.1167,144.2306,14067.0
2019-08-14 12:35:00,164.53,164.67,164.38,164.41,18290.0,144.2219,144.3446,144.0904,144.1167,18290.0
2019-08-14 12:40:00,164.42,164.56,164.26,164.52,14819.0,144.1254,144.2482,143.9852,144.2131,14819.0
2019-08-14 12:45:00,164.54,164.57,164.21,164.24,16348.0,144.2306,144.2569,143.9414,143.9677,16348.0
2019-08-14 12:50:00,164.22,164.25,163.9,163.94,14893.0,143.9501,143.9764,143.6696,143.7047,14893.0
2019-08-14 12:55:00,163.9,163.94,163.64,163.77,19568.0,143.6696,143.7047,143.4417,143.5557,19568.0
2019-08-14 13:00:00,163.76,163.94,163.43,163.74,26106.0,143.5469,143.7047,143.2576,143.5294,26106.0
2019-08-14 13:05:00,163.74,163.8,163.62,163.68,19166.0,143.5294,143.582,143.4242,143.4768,19166.0
2019-08-14 13:10:00,163.65,163.85,163.61,163.64,31555.0,143.4505,143.6258,143.4154,143.4417,31555.0
2019-08-14 13:15:00,163.66,163.94,163.57,163.78,35361.0,143.4593,143.7047,143.3804,143.5644,35361.0
2019-08-14 13:20:00,163.83,164.32,163.83,164.31,13375.0,143.6083,144.0378,143.6083,144.029,13375.0
2019-08-14 13:25:00,164.34,164.9,164.23,164.47,21370.0,144.0553,144.5462,143.9589,144.1693,21370.0
2019-08-14 13:30:00,164.5,164.53,164.41,164.48,9956.0,144.1956,144.2219,144.1167,144.178,9956.0
2019-08-14 13:35:00,164.52,164.87,164.37,164.73,16852.0,144.2131,144.5199,144.0816,144.3972,16852.0
2019-08-14 13:40:00,164.72,165.03,164.72,164.99,38147.0,144.3884,144.6602,144.3884,144.6251,38147.0
2019-08-14 13:45:00,164.97,164.99,164.56,164.62,11689.0,144.6076,144.6251,144.2482,144.3008,11689.0
2019-08-14 13:50:00,164.65,164.79,164.55,164.58,29316.0,144.3271,144.4498,144.2394,144.2657,29316.0
2019-08-14 13:55:00,164.58,164.67,164.21,164.48,18376.0,144.2657,144.3446,143.9414,144.178,18376.0
2019-08-14 14:00:00,164.48,164.53,164.25,164.3,11342.0,144.178,144.2219,143.9764,144.0203,11342.0
2019-08-14 14:05:00,164.27,164.35,164.04,164.35,14461.0,143.994,144.0641,143.7923,144.0641,14461.0
2019-08-14 14:10:00,164.36,164.5,164.23,164.27,12163.0,144.0729,144.1956,143.9589,143.994,12163.0
2019-08-14 14:15:00,164.33,164.55,164.33,164.39,8941.0,144.0466,144.2394,144.0466,144.0991,8941.0
2019-08-14 14:20:00,164.41,164.5,164.28,164.31,15139.0,144.1167,144.1956,144.0027,144.029,15139.0
2019-08-14 14:25:00,164.29,164.39,164.21,164.26,23827.0,144.0115,144.0991,143.9414,143.9852,23827.0
2019-08-14 14:30:00,164.27,164.34,163.96,164.03,19389.0,143.994,144.0553,143.7222,143.7836,19389.0
2019-08-14 14:35:00,164.1,164.1,163.92,163.96,18490.0,143.8449,143.8449,143.6872,143.7222,18490.0
2019-08-14 14:40:00,163.93,163.93,163.6,163.7,12769.0,143.6959,143.6959,143.4067,143.4943,12769.0
2019-08-14 14:45:00,163.75,164.0,163.63,163.8,9226.0,143.5381,143.7573,143.433,143.582,9226.0
2019-08-14 14:50:00,163.84,164.0,163.77,163.87,9648.0,143.617,143.7573,143.5557,143.6433,9648.0
2019-08-14 14:55:00,163.92,163.99,163.73,163.73,7729.0,143.6872,143.7485,143.5206,143.5206,7729.0
2019-08-14 15:00:00,163.72,164.45,163.6,164.4,15255.0,143.5118,144.1517,143.4067,144.1079,15255.0
2019-08-14 15:05:00,164.39,164.47,164.22,164.27,9687.0,144.0991,144.1693,143.9501,143.994,9687.0
2019-08-14 15:10:00,164.24,164.24,163.8,163.9,13938.0,143.9677,143.9677,143.582,143.6696,13938.0
2019-08-14 15:15:00,163.86,163.86,163.52,163.52,18473.0,143.6346,143.6346,143.3365,143.3365,18473.0
2019-08-14 15:20:00,163.52,163.52,163.06,163.13,28742.0,143.3365,143.3365,142.9333,142.9947,28742.0
2019-08-14 15:25:00,163.12,164.2,163.12,163.81,24770.0,142.9859,143.9326,142.9859,143.5907,24770.0
2019-08-14 15:30:00,163.73,163.73,163.33,163.62,30942.0,143.5206,143.5206,143.17,143.4242,30942.0
2019-08-14 15:35:00,163.63,163.75,163.39,163.75,37234.0,143.433,143.5381,143.2226,143.5381,37234.0
2019-08-14 15:40:00,163.72,164.05,163.41,163.78,50129.0,143.5118,143.8011,143.2401,143.5644,50129.0
2019-08-14 15:45:00,163.73,164.14,163.62,163.79,40486.0,143.5206,143.88,143.4242,143.5732,40486.0
2019-08-14 15:50:00,163.79,164.43,163.79,164.43,76010.0,143.5732,144.1342,143.5732,144.1342,76010.0
2019-08-14 15:55:00,164.4,164.4,163.65,163.68,135399.0,144.1079,144.1079,143.4505,143.4768,135399.0
2019-08-15 09:30:00,163.7,163.96,162.54,162.95,60959.0,143.4943,143.7222,142.4775,142.8369,60959.0
2019-08-15 09:35:00,162.97,163.26,161.94,161.98,28386.0,142.8544,143.1086,141.9516,141.9866,28386.0
2019-08-15 09:40:00,161.99,162.45,161.4,161.77,41079.0,141.9954,142.3986,141.4782,141.8025,41079.0
2019-08-15 09:45:00,161.73,162.79,161.73,162.65,33302.0,141.7675,142.6966,141.7675,142.5739,33302.0
2019-08-15 09:50:00,162.65,163.29,162.52,163.18,21032.0,142.5739,143.1349,142.46,143.0385,21032.0
2019-08-15 09:55:00,163.19,163.33,162.8,163.15,12387.0,143.0473,143.17,142.7054,143.0122,12387.0
2019-08-15 10:00:00,163.18,163.61,163.15,163.45,14648.0,143.0385,143.4154,143.0122,143.2752,14648.0
2019-08-15 10:05:00,163.36,163.49,163.09,163.33,8254.0,143.1963,143.3102,142.9596,143.17,8254.0
2019-08-15 10:10:00,163.19,163.5,163.04,163.06,12925.0,143.0473,143.319,142.9158,142.9333,12925.0
2019-08-15 10:15:00,163.03,163.17,162.81,163.12,15067.0,142.907,143.0297,142.7142,142.9859,15067.0
2019-08-15 10:20:00,163.12,163.3,162.94,163.0,18180.0,142.9859,143.1437,142.8281,142.8807,18180.0
2019-08-15 10:25:00,163.04,163.25,162.81,162.81,12904.0,142.9158,143.0999,142.7142,142.7142,12904.0
2019-08-15 10:30:00,162.73,163.11,162.51,163.11,16317.0,142.644,142.9771,142.4512,142.9771,16317.0
2019-08-15 10:35:00,163.16,163.33,162.99,163.19,15603.0,143.021,143.17,142.872,143.0473,15603.0
2019-08-15 10:40:00,163.18,163.3,162.98,163.3,13417.0,143.0385,143.1437,142.8632,143.1437,13417.0
2019-08-15 10:45:00,163.34,163.41,162.97,163.06,11580.0,143.1788,143.2401,142.8544,142.9333,11580.0
2019-08-15 10:50:00,163.02,163.54,162.99,163.35,7614.0,142.8982,143.3541,142.872,143.1875,7614.0
2019-08-15 10:55:00,163.3,163.31,162.99,163.06,11731.0,143.1437,143.1525,142.872,142.9333,11731.0
2019-08-15 11:00:00,163.06,163.06,162.64,162.64,11962.0,142.9333,142.9333,142.5652,142.5652,11962.0
2019-08-15 11:05:00,162.66,162.8,162.33,162.37,13509.0,142.5827,142.7054,142.2934,142.3285,13509.0
2019-08-15 11:10:00,162.37,162.44,162.01,162.1,27187.0,142.3285,142.3898,142.0129,142.0918,27187.0
2019-08-15 11:15:00,162.08,162.25,162.04,162.16,11707.0,142.0743,142.2233,142.0392,142.1444,11707.0
2019-08-15 11:20:00,162.16,162.44,161.92,162.44,15009.0,142.1444,142.3898,141.934,142.3898,15009.0
2019-08-15 11:25:00,162.38,162.68,162.34,162.6,10980.0,142.3372,142.6002,142.3022,142.5301,10980.0
2019-08-15 11:30:00,162.59,162.79,162.35,162.45,24941.0,142.5213,142.6966,142.3109,142.3986,24941.0
2019-08-15 11:35:00,162.43,162.69,162.42,162.48,10863.0,142.3811,142.609,142.3723,142.4249,10863.0
2019-08-15 11:40:00,162.47,162.59,162.4,162.59,7529.0,142.4161,142.5213,142.3548,142.5213,7529.0
2019-08-15 11:45:00,162.56,162.69,162.45,162.56,10833.0,142.495,142.609,142.3986,142.495,10833.0
2019-08-15 11:50:00,162.58,162.76,162.42,162.5,8466.0,142.5126,142.6703,142.3723,142.4424,8466.0
2019-08-15 11:55:00,162.43,162.75,162.4,162.72,5103.0,142.3811,142.6616,142.3548,142.6353,5103.0
2019-08-15 12:00:00,162.75,162.83,162.71,162.82,6721.0,142.6616,142.7317,142.6265,142.7229,6721.0
2019-08-15 12:05:00,162.86,162.99,162.81,162.81,13447.0,142.758,142.872,142.7142,142.7142,13447.0
2019-08-15 12:10:00,162.79,162.89,162.75,162.83,9299.0,142.6966,142.7843,142.6616,142.7317,9299.0
2019-08-15 12:15:00,162.87,162.89,162.7,162.85,6961.0,142.7668,142.7843,142.6177,142.7492,6961.0
2019-08-15 12:20:00,162.84,162.84,162.6,162.63,13368.0,142.7405,142.7405,142.5301,142.5564,13368.0
2019-08-15 12:25:00,162.71,162.75,162.45,162.45,8685.0,142.6265,142.6616,142.3986,142.3986,8685.0
2019-08-15 12:30:00,162.52,162.8,162.5,162.68,8654.0,142.46,142.7054,142.4424,142.6002,8654.0
2019-08-15 12:35:00,162.78,162.85,162.55,162.72,6195.0,142.6879,142.7492,142.4863,142.6353,6195.0
2019-08-15 12:40:00,162.66,162.8,162.64,162.72,6166.0,142.5827,142.7054,142.5652,142.6353,6166.0
2019-08-15 12:45:00,162.73,162.73,162.39,162.6,13742.0,142.644,142.644,142.346,142.5301,13742.0
2019-08-15 12:50:00,162.61,162.73,162.51,162.56,8489.0,142.5389,142.644,142.4512,142.495,8489.0
2019-08-15 12:55:00,162.54,162.68,162.5,162.65,9562.0,142.4775,142.6002,142.4424,142.5739,9562.0
2019-08-15 13:00:00,162.64,162.8,162.56,162.66,8212.0,142.5652,142.7054,142.495,142.5827,8212.0
2019-08-15 13:05:00,162.66,162.73,162.56,162.66,11467.0,142.5827,142.644,142.495,142.5827,11467.0
2019-08-15 13:10:00,162.65,162.65,162.51,162.51,12227.0,142.5739,142.5739,142.4512,142.4512,12227.0
2019-08-15 13:15:00,162.55,162.72,162.54,162.72,6458.0,142.4863,142.6353,142.4775,142.6353,6458.0
2019-08-15 13:20:00,162.73,162.76,162.52,162.59,8847.0,142.644,142.6703,142.46,142.5213,8847.0
2019-08-15 13:25:00,162.54,162.54,162.19,162.22,16149.0,142.4775,142.4775,142.1707,142.197,16149.0
2019-08-15 13:30:00,162.19,162.41,162.12,162.39,20548.0,142.1707,142.3635,142.1093,142.346,20548.0
2019-08-15 13:35:00,162.36,162.36,161.82,161.88,20573.0,142.3197,142.3197,141.8464,141.899,20573.0
2019-08-15 13:40:00,161.88,161.95,161.64,161.76,17678.0,141.899,141.9603,141.6886,141.7938,17678.0
2019-08-15 13:45:00,161.73,161.73,161.32,161.47,25937.0,141.7675,141.7675,141.4081,141.5396,25937.0
2019-08-15 13:50:00,161.51,161.51,160.86,161.08,37551.0,141.5746,141.5746,141.0049,141.1977,37551.0
2019-08-15 13:55:00,161.1,161.19,160.88,161.14,27573.0,141.2152,141.2941,141.0224,141.2503,27573.0
2019-08-15 14:00:00,161.1,161.27,160.83,160.91,23184.0,141.2152,141.3643,140.9786,141.0487,23184.0
2019-08-15 14:05:00,160.9,161.27,160.83,161.12,32365.0,141.0399,141.3643,140.9786,141.2328,32365.0
2019-08-15 14:10:00,161.14,161.6,161.14,161.34,32357.0,141.2503,141.6535,141.2503,141.4256,32357.0
2019-08-15 14:15:00,161.4,161.48,161.07,161.14,26461.0,141.4782,141.5483,141.1889,141.2503,26461.0
2019-08-15 14:20:00,161.18,161.64,161.02,161.5,52539.0,141.2854,141.6886,141.1451,141.5659,52539.0
2019-08-15 14:25:00,161.45,161.57,161.36,161.36,16463.0,141.522,141.6272,141.4431,141.4431,16463.0
2019-08-15 14:30:00,161.39,161.45,161.09,161.35,63471.0,141.4694,141.522,141.2065,141.4344,63471.0
2019-08-15 14:35:00,161.34,161.41,161.05,161.05,32108.0,141.4256,141.487,141.1714,141.1714,32108.0
2019-08-15 14:40:00,161.1,161.13,160.9,161.1,28817.0,141.2152,141.2415,141.0399,141.2152,28817.0
2019-08-15 14:45:00,161.09,161.25,161.03,161.06,47324.0,141.2065,141.3467,141.1539,141.1802,47324.0
2019-08-15 14:50:00,161.06,161.07,160.64,160.91,43353.0,141.1802,141.1889,140.812,141.0487,43353.0
2019-08-15 14:55:00,160.92,160.97,160.68,160.9,28072.0,141.0575,141.1013,140.8471,141.0399,28072.0
2019-08-15 15:00:00,160.92,161.39,160.92,161.39,79881.0,141.0575,141.4694,141.0575,141.4694,79881.0
2019-08-15 15:05:00,161.4,161.63,161.39,161.63,20762.0,141.4782,141.6798,141.4694,141.6798,20762.0
2019-08-15 15:10:00,161.65,161.79,161.58,161.79,23975.0,141.6973,141.8201,141.636,141.8201,23975.0
2019-08-15 15:15:00,161.79,161.93,161.68,161.9,28396.0,141.8201,141.9428,141.7236,141.9165,28396.0
2019-08-15 15:20:00,161.92,162.04,161.73,161.89,32742.0,141.934,142.0392,141.7675,141.9077,32742.0
2019-08-15 15:25:00,161.92,162.15,161.88,162.12,29379.0,141.934,142.1356,141.899,142.1093,29379.0
2019-08-15 15:30:00,162.11,162.36,162.04,162.25,38267.0,142.1006,142.3197,142.0392,142.2233,38267.0
2019-08-15 15:35:00,162.27,162.43,162.23,162.39,47186.0,142.2408,142.3811,142.2058,142.346,47186.0
2019-08-15 15:40:00,162.41,162.64,162.32,162.58,33195.0,142.3635,142.5652,142.2847,142.5126,33195.0
2019-08-15 15:45:00,162.59,162.69,162.44,162.58,22796.0,142.5213,142.609,142.3898,142.5126,22796.0
2019-08-15 15:50:00,162.64,162.85,162.53,162.83,46509.0,142.5652,142.7492,142.4687,142.7317,46509.0
2019-08-15 15:55:00,162.81,162.85,162.35,162.46,109996.0,142.7142,142.7492,142.3109,142.4074,109996.0
2019-08-16 09:30:00,164.11,164.75,164.11,164.65,158788.0,143.8537,144.4147,143.8537,144.3271,158788.0
2019-08-16 09:35:00,164.67,165.07,164.59,164.93,10980.0,144.3446,144.6952,144.2745,144.5725,10980.0
2019-08-16 09:40:00,164.82,165.05,164.65,164.81,16709.0,144.4761,144.6777,144.3271,144.4673,16709.0
2019-08-16 09:45:00,164.77,164.77,164.01,164.19,16995.0,144.4322,144.4322,143.7661,143.9238,16995.0
2019-08-16 09:50:00,164.14,164.19,163.69,163.88,22680.0,143.88,143.9238,143.4855,143.6521,22680.0
2019-08-16 09:55:00,163.81,163.99,163.45,163.9,31371.0,143.5907,143.7485,143.2752,143.6696,31371.0
2019-08-16 10:00:00,163.85,164.16,163.69,164.14,26246.0,143.6258,143.8975,143.4855,143.88,26246.0
2019-08-16 10:05:00,164.11,164.15,163.52,163.86,37405.0,143.8537,143.8888,143.3365,143.6346,37405.0
2019-08-16 10:10:00,163.94,164.6,163.82,164.6,22670.0,143.7047,144.2832,143.5995,144.2832,22670.0
2019-08-16 10:15:00,164.66,164.66,164.27,164.31,13865.0,144.3358,144.3358,143.994,144.029,13865.0
2019-08-16 10:20:00,164.27,165.13,164.27,164.76,11993.0,143.994,144.7478,143.994,144.4235,11993.0
2019-08-16 10:25:00,164.82,165.0,164.56,164.65,10819.0,144.4761,144.6339,144.2482,144.3271,10819.0
2019-08-16 10:30:00,164.55,164.83,164.41,164.51,11535.0,144.2394,144.4848,144.1167,144.2043,11535.0
2019-08-16 10:35:00,164.59,165.09,164.53,165.0,17388.0,144.2745,144.7127,144.2219,144.6339,17388.0
2019-08-16 10:40:00,165.03,165.22,164.99,165.05,10541.0,144.6602,144.8267,144.6251,144.6777,10541.0
2019-08-16 10:45:00,165.1,165.53,164.99,165.3,21923.0,144.7215,145.0984,144.6251,144.8968,21923.0
2019-08-16 10:50:00,165.38,165.49,165.24,165.33,8417.0,144.967,145.0634,144.8442,144.9231,8417.0
2019-08-16 10:55:00,165.38,165.82,165.35,165.81,24157.0,144.967,145.3526,144.9407,145.3439,24157.0
2019-08-16 11:00:00,165.81,165.82,165.59,165.62,12418.0,145.3439,145.3526,145.151,145.1773,12418.0
2019-08-16 11:05:00,165.59,165.77,165.44,165.54,11787.0,145.151,145.3088,145.0195,145.1072,11787.0
2019-08-16 11:10:00,165.47,165.64,165.36,165.59,11049.0,145.0458,145.1949,144.9494,145.151,11049.0
2019-08-16 11:15:00,165.6,165.66,165.29,165.34,9819.0,145.1598,145.2124,144.8881,144.9319,9819.0
2019-08-16 11:20:00,165.33,165.87,165.29,165.86,24857.0,144.9231,145.3965,144.8881,145.3877,24857.0
2019-08-16 11:25:00,165.93,165.93,165.74,165.77,6890.0,145.4491,145.4491,145.2825,145.3088,6890.0
2019-08-16 11:30:00,165.73,165.88,165.49,165.88,10615.0,145.2737,145.4052,145.0634,145.4052,10615.0
2019-08-16 11:35:00,165.85,166.0,165.77,165.99,20260.0,145.3789,145.5104,145.3088,145.5017,20260.0
2019-08-16 11:40:00,165.99,166.12,165.68,165.69,8215.0,145.5017,145.6156,145.2299,145.2387,8215.0
2019-08-16 11:45:00,165.72,165.91,165.61,165.91,14325.0,145.265,145.4315,145.1686,145.4315,14325.0
2019-08-16 11:50:00,165.9,166.11,165.82,165.97,10860.0,145.4228,145.6068,145.3526,145.4841,10860.0
2019-08-16 11:55:00,165.99,166.26,165.95,166.08,13119.0,145.5017,145.7383,145.4666,145.5805,13119.0
2019-08-16 12:00:00,165.96,166.04,165.87,165.91,6278.0,145.4754,145.5455,145.3965,145.4315,6278.0
2019-08-16 12:05:00,166.0,166.26,165.93,166.18,17413.0,145.5104,145.7383,145.4491,145.6682,17413.0
2019-08-16 12:10:00,166.18,166.26,166.17,166.24,8271.0,145.6682,145.7383,145.6594,145.7208,8271.0
2019-08-16 12:15:00,166.29,166.38,166.02,166.23,14154.0,145.7646,145.8435,145.528,145.712,14154.0
2019-08-16 12:20:00,166.24,166.32,166.19,166.27,11218.0,145.7208,145.7909,145.677,145.7471,11218.0
2019-08-16 12:25:00,166.29,166.34,166.12,166.13,18115.0,145.7646,145.8085,145.6156,145.6244,18115.0
2019-08-16 12:30:00,166.08,166.13,166.02,166.12,3623.0,145.5805,145.6244,145.528,145.6156,3623.0
2019-08-16 12:35:00,166.09,166.21,166.08,166.12,10184.0,145.5893,145.6945,145.5805,145.6156,10184.0
2019-08-16 12:40:00,166.15,166.29,166.03,166.17,10444.0,145.6419,145.7646,145.5367,145.6594,10444.0
2019-08-16 12:45:00,166.22,166.27,166.14,166.2,6001.0,145.7033,145.7471,145.6331,145.6857,6001.0
2019-08-16 12:50:00,166.22,166.27,166.18,166.25,5148.0,145.7033,145.7471,145.6682,145.7296,5148.0
2019-08-16 12:55:00,166.31,166.34,166.14,166.2,10189.0,145.7822,145.8085,145.6331,145.6857,10189.0
2019-08-16 13:00:00,166.19,166.28,166.16,166.22,6421.0,145.677,145.7559,145.6507,145.7033,6421.0
2019-08-16 13:05:00,166.25,166.27,166.12,166.27,9991.0,145.7296,145.7471,145.6156,145.7471,9991.0
2019-08-16 13:10:00,166.26,166.51,166.21,166.46,7901.0,145.7383,145.9575,145.6945,145.9136,7901.0
2019-08-16 13:15:00,166.47,166.59,166.38,166.44,8261.0,145.9224,146.0276,145.8435,145.8961,8261.0
2019-08-16 13:20:00,166.46,166.56,166.43,166.54,6833.0,145.9136,146.0013,145.8873,145.9838,6833.0
2019-08-16 13:25:00,166.58,166.58,166.47,166.51,9188.0,146.0188,146.0188,145.9224,145.9575,9188.0
2019-08-16 13:30:00,166.56,166.58,166.48,166.52,6510.0,146.0013,146.0188,145.9312,145.9662,6510.0
2019-08-16 13:35:00,166.49,166.55,166.46,166.5,7835.0,145.9399,145.9925,145.9136,145.9487,7835.0
2019-08-16 13:40:00,166.5,166.56,166.46,166.46,8949.0,145.9487,146.0013,145.9136,145.9136,8949.0
2019-08-16 13:45:00,166.46,166.53,166.08,166.08,110105.0,145.9136,145.975,145.5805,145.5805,110105.0
2019-08-16 13:50:00,166.03,166.38,166.03,166.33,9378.0,145.5367,145.8435,145.5367,145.7997,9378.0
2019-08-16 13:55:00,166.31,166.54,166.31,166.47,5350.0,145.7822,145.9838,145.7822,145.9224,5350.0
2019-08-16 14:00:00,166.46,166.48,166.28,166.32,10284.0,145.9136,145.9312,145.7559,145.7909,10284.0
2019-08-16 14:05:00,166.33,166.35,166.27,166.35,5899.0,145.7997,145.8172,145.7471,145.8172,5899.0
2019-08-16 14:10:00,166.32,166.42,166.31,166.42,4027.0,145.7909,145.8786,145.7822,145.8786,4027.0
2019-08-16 14:15:00,166.44,166.54,166.43,166.51,9813.0,145.8961,145.9838,145.8873,145.9575,9813.0
2019-08-16 14:20:00,166.51,166.84,166.51,166.77,11121.0,145.9575,146.2467,145.9575,146.1854,11121.0
2019-08-16 14:25:00,166.73,166.78,166.59,166.59,12276.0,146.1503,146.1941,146.0276,146.0276,12276.0
2019-08-16 14:30:00,166.59,166.72,166.59,166.68,8391.0,146.0276,146.1416,146.0276,146.1065,8391.0
2019-08-16 14:35:00,166.68,166.73,166.53,166.54,8068.0,146.1065,146.1503,145.975,145.9838,8068.0
2019-08-16 14:40:00,166.53,166.66,166.49,166.66,7400.0,145.975,146.089,145.9399,146.089,7400.0
2019-08-16 14:45:00,166.66,166.81,166.62,166.81,11837.0,146.089,146.2204,146.0539,146.2204,11837.0
2019-08-16 14:50:00,166.78,166.89,166.69,166.75,7921.0,146.1941,146.2906,146.1153,146.1679,7921.0
2019-08-16 14:55:00,166.73,166.73,166.56,166.64,16568.0,146.1503,146.1503,146.0013,146.0714,16568.0
2019-08-16 15:00:00,166.63,166.74,166.48,166.51,15705.0,146.0627,146.1591,145.9312,145.9575,15705.0
2019-08-16 15:05:00,166.51,166.57,166.46,166.48,12007.0,145.9575,146.0101,145.9136,145.9312,12007.0
2019-08-16 15:10:00,166.46,166.46,166.32,166.42,10317.0,145.9136,145.9136,145.7909,145.8786,10317.0
2019-08-16 15:15:00,166.4,166.4,166.2,166.23,8190.0,145.8611,145.8611,145.6857,145.712,8190.0
2019-08-16 15:20:00,166.24,166.25,166.02,166.03,6740.0,145.7208,145.7296,145.528,145.5367,6740.0
2019-08-16 15:25:00,166.02,166.23,166.02,166.17,12462.0,145.528,145.712,145.528,145.6594,12462.0
2019-08-16 15:30:00,166.19,166.39,166.08,166.31,15112.0,145.677,145.8523,145.5805,145.7822,15112.0
2019-08-16 15:35:00,166.32,166.4,166.19,166.4,19271.0,145.7909,145.8611,145.677,145.8611,19271.0
2019-08-16 15:40:00,166.4,166.53,166.32,166.5,23349.0,145.8611,145.975,145.7909,145.9487,23349.0
2019-08-16 15:45:00,166.51,166.55,166.4,166.45,34292.0,145.9575,145.9925,145.8611,145.9049,34292.0
2019-08-16 15:50:00,166.43,166.6,166.15,166.5,69373.0,145.8873,146.0364,145.6419,145.9487,69373.0
2019-08-16 15:55:00,166.5,166.65,166.21,166.22,99468.0,145.9487,146.0802,145.6945,145.7033,99468.0
2019-08-19 09:30:00,168.95,169.99,168.86,169.88,59496.0,148.0963,149.0079,148.0174,148.9115,59496.0
2019-08-19 09:35:00,169.84,170.28,169.41,169.47,30466.0,148.8764,149.2621,148.4995,148.5521,30466.0
2019-08-19 09:40:00,169.46,169.84,169.25,169.66,19643.0,148.5434,148.8764,148.3593,148.7187,19643.0
2019-08-19 09:45:00,169.66,169.66,168.85,168.95,17069.0,148.7187,148.7187,148.0086,148.0963,17069.0
2019-08-19 09:50:00,168.91,168.96,168.59,168.67,10133.0,148.0612,148.1051,147.7807,147.8509,10133.0
2019-08-19 09:55:00,168.67,168.72,168.4,168.72,13294.0,147.8509,147.8947,147.6142,147.8947,13294.0
2019-08-19 10:00:00,168.63,169.06,168.48,168.75,17082.0,147.8158,148.1927,147.6843,147.921,17082.0
2019-08-19 10:05:00,168.68,168.9,168.58,168.58,8738.0,147.8596,148.0525,147.772,147.772,8738.0
2019-08-19 10:10:00,168.55,168.56,168.41,168.47,5318.0,147.7457,147.7544,147.623,147.6755,5318.0
2019-08-19 10:15:00,168.42,168.73,168.37,168.68,7688.0,147.6317,147.9035,147.5879,147.8596,7688.0
2019-08-19 10:20:00,168.7,168.83,168.62,168.7,10601.0,147.8772,147.9911,147.807,147.8772,10601.0
2019-08-19 10:25:00,168.74,169.1,168.73,168.92,14250.0,147.9122,148.2278,147.9035,148.07,14250.0
2019-08-19 10:30:00,168.93,168.95,168.86,168.89,11829.0,148.0788,148.0963,148.0174,148.0437,11829.0
2019-08-19 10:35:00,168.89,169.07,168.71,168.81,11222.0,148.0437,148.2015,147.8859,147.9736,11222.0
2019-08-19 10:40:00,168.83,169.18,168.82,169.04,18412.0,147.9911,148.2979,147.9823,148.1752,18412.0
2019-08-19 10:45:00,169.04,169.33,169.04,169.33,6907.0,148.1752,148.4294,148.1752,148.4294,6907.0
2019-08-19 10:50:00,169.33,169.4,169.14,169.21,9228.0,148.4294,148.4908,148.2628,148.3242,9228.0
2019-08-19 10:55:00,169.21,169.21,168.9,168.95,23232.0,148.3242,148.3242,148.0525,148.0963,23232.0
2019-08-19 11:00:00,169.0,169.18,169.0,169.16,5119.0,148.1401,148.2979,148.1401,148.2804,5119.0
2019-08-19 11:05:00,169.21,169.28,169.13,169.13,10655.0,148.3242,148.3856,148.2541,148.2541,10655.0
2019-08-19 11:10:00,169.16,169.39,169.16,169.3,6507.0,148.2804,148.482,148.2804,148.4031,6507.0
2019-08-19 11:15:00,169.32,169.52,169.29,169.49,6171.0,148.4206,148.5959,148.3943,148.5696,6171.0
2019-08-19 11:20:00,169.43,169.6,169.34,169.34,109404.0,148.5171,148.6661,148.4382,148.4382,109404.0
2019-08-19 11:25:00,169.35,169.47,169.24,169.47,7099.0,148.4469,148.5521,148.3505,148.5521,7099.0
2019-08-19 11:30:00,169.48,169.69,169.32,169.63,14920.0,148.5609,148.745,148.4206,148.6924,14920.0
2019-08-19 11:35:00,169.64,169.66,169.51,169.59,7393.0,148.7011,148.7187,148.5872,148.6573,7393.0
2019-08-19 11:40:00,169.59,169.59,169.09,169.16,7921.0,148.6573,148.6573,148.219,148.2804,7921.0
2019-08-19 11:45:00,169.17,169.17,169.02,169.16,12851.0,148.2891,148.2891,148.1577,148.2804,12851.0
2019-08-19 11:50:00,169.16,169.19,168.95,169.13,14847.0,148.2804,148.3067,148.0963,148.2541,14847.0
2019-08-19 11:55:00,169.09,169.32,169.09,169.31,6092.0,148.219,148.4206,148.219,148.4119,6092.0
2019-08-19 12:00:00,169.28,169.31,169.11,169.22,9915.0,148.3856,148.4119,148.2366,148.333,9915.0
2019-08-19 12:05:00,169.19,169.23,169.03,169.18,6248.0,148.3067,148.3417,148.1664,148.2979,6248.0
2019-08-19 12:10:00,169.18,169.23,169.1,169.18,9564.0,148.2979,148.3417,148.2278,148.2979,9564.0
2019-08-19 12:15:00,169.21,169.25,169.13,169.18,7468.0,148.3242,148.3593,148.2541,148.2979,7468.0
2019-08-19 12:20:00,169.18,169.24,169.13,169.19,11442.0,148.2979,148.3505,148.2541,148.3067,11442.0
2019-08-19 12:25:00,169.21,169.23,169.1,169.21,4500.0,148.3242,148.3417,148.2278,148.3242,4500.0
2019-08-19 12:30:00,169.21,169.26,169.18,169.2,15156.0,148.3242,148.368,148.2979,148.3154,15156.0
2019-08-19 12:35:00,169.2,169.25,169.05,169.1,9743.0,148.3154,148.3593,148.184,148.2278,9743.0
2019-08-19 12:40:00,169.06,169.22,169.06,169.2,7015.0,148.1927,148.333,148.1927,148.3154,7015.0
2019-08-19 12:45:00,169.23,169.53,169.23,169.49,10174.0,148.3417,148.6047,148.3417,148.5696,10174.0
2019-08-19 12:50:00,169.51,169.51,169.44,169.47,9873.0,148.5872,148.5872,148.5258,148.5521,9873.0
2019-08-19 12:55:00,169.48,169.56,169.44,169.56,6432.0,148.5609,148.631,148.5258,148.631,6432.0
2019-08-19 13:00:00,169.57,169.59,169.48,169.49,11569.0,148.6398,148.6573,148.5609,148.5696,11569.0
2019-08-19 13:05:00,169.5,169.62,169.42,169.59,11460.0,148.5784,148.6836,148.5083,148.6573,11460.0
2019-08-19 13:10:00,169.58,169.7,169.58,169.66,5670.0,148.6485,148.7537,148.6485,148.7187,5670.0
2019-08-19 13:15:00,169.63,169.77,169.56,169.77,5875.0,148.6924,148.8151,148.631,148.8151,5875.0
2019-08-19 13:20:00,169.75,169.85,169.71,169.72,8346.0,148.7976,148.8852,148.7625,148.7713,8346.0
2019-08-19 13:25:00,169.73,169.77,169.54,169.55,92765.0,148.78,148.8151,148.6135,148.6222,92765.0
2019-08-19 13:30:00,169.52,169.52,169.36,169.5,9630.0,148.5959,148.5959,148.4557,148.5784,9630.0
2019-08-19 13:35:00,169.5,169.64,169.46,169.64,6834.0,148.5784,148.7011,148.5434,148.7011,6834.0
2019-08-19 13:40:00,169.64,169.66,169.56,169.57,9973.0,148.7011,148.7187,148.631,148.6398,9973.0
2019-08-19 13:45:00,169.57,169.63,169.47,169.57,9944.0,148.6398,148.6924,148.5521,148.6398,9944.0
2019-08-19 13:50:00,169.57,169.68,169.56,169.63,7420.0,148.6398,148.7362,148.631,148.6924,7420.0
2019-08-19 13:55:00,169.64,169.69,169.49,169.49,6009.0,148.7011,148.745,148.5696,148.5696,6009.0
2019-08-19 14:00:00,169.47,169.51,169.27,169.27,23316.0,148.5521,148.5872,148.3768,148.3768,23316.0
2019-08-19 14:05:00,169.27,169.39,169.21,169.32,55766.0,148.3768,148.482,148.3242,148.4206,55766.0
2019-08-19 14:10:00,169.32,169.38,169.29,169.37,2715.0,148.4206,148.4732,148.3943,148.4645,2715.0
2019-08-19 14:15:00,169.36,169.47,169.04,169.04,25256.0,148.4557,148.5521,148.1752,148.1752,25256.0
2019-08-19 14:20:00,169.01,169.12,168.96,168.97,10323.0,148.1489,148.2453,148.1051,148.1138,10323.0
2019-08-19 14:25:00,168.95,169.1,168.88,169.07,22333.0,148.0963,148.2278,148.0349,148.2015,22333.0
2019-08-19 14:30:00,169.09,169.12,168.98,169.0,7264.0,148.219,148.2453,148.1226,148.1401,7264.0
2019-08-19 14:35:00,169.02,169.1,168.88,168.91,13167.0,148.1577,148.2278,148.0349,148.0612,13167.0
2019-08-19 14:40:00,168.89,168.98,168.74,168.86,12764.0,148.0437,148.1226,147.9122,148.0174,12764.0
2019-08-19 14:45:00,168.91,168.91,168.31,168.36,49851.0,148.0612,148.0612,147.5353,147.5791,49851.0
2019-08-19 14:50:00,168.4,168.56,168.26,168.37,67937.0,147.6142,147.7544,147.4915,147.5879,67937.0
2019-08-19 14:55:00,168.42,168.55,168.35,168.5,14697.0,147.6317,147.7457,147.5704,147.7018,14697.0
2019-08-19 15:00:00,168.5,168.56,168.35,168.56,7310.0,147.7018,147.7544,147.5704,147.7544,7310.0
2019-08-19 15:05:00,168.52,168.64,168.49,168.64,7967.0,147.7194,147.8246,147.6931,147.8246,7967.0
2019-08-19 15:10:00,168.63,168.69,168.53,168.67,6243.0,147.8158,147.8684,147.7281,147.8509,6243.0
2019-08-19 15:15:00,168.69,168.72,168.53,168.66,13621.0,147.8684,147.8947,147.7281,147.8421,13621.0
2019-08-19 15:20:00,168.66,168.66,168.48,168.56,12588.0,147.8421,147.8421,147.6843,147.7544,12588.0
2019-08-19 15:25:00,168.58,168.75,168.58,168.67,10923.0,147.772,147.921,147.772,147.8509,10923.0
2019-08-19 15:30:00,168.66,169.0,168.62,168.99,15160.0,147.8421,148.1401,147.807,148.1314,15160.0
2019-08-19 15:35:00,169.0,169.22,168.99,169.16,23062.0,148.1401,148.333,148.1314,148.2804,23062.0
2019-08-19 15:40:00,169.18,169.3,169.13,169.21,33476.0,148.2979,148.4031,148.2541,148.3242,33476.0
2019-08-19 15:45:00,169.23,169.23,169.01,169.16,21791.0,148.3417,148.3417,148.1489,148.2804,21791.0
2019-08-19 15:50:00,169.16,169.17,168.85,168.98,39230.0,148.2804,148.2891,148.0086,148.1226,39230.0
2019-08-19 15:55:00,169.02,169.07,168.59,168.66,81459.0,148.1577,148.2015,147.7807,147.8421,81459.0
2019-08-20 09:30:00,168.7,168.71,167.73,167.9,30064.0,147.8772,147.8859,147.0269,147.1759,30064.0
2019-08-20 09:35:00,167.96,168.66,167.88,168.51,17774.0,147.2285,147.8421,147.1584,147.7106,17774.0
2019-08-20 09:40:00,168.45,168.53,168.1,168.47,9306.0,147.658,147.7281,147.3512,147.6755,9306.0
2019-08-20 09:45:00,168.42,168.54,168.18,168.2,16631.0,147.6317,147.7369,147.4213,147.4389,16631.0
2019-08-20 09:50:00,168.32,168.37,167.8,168.02,14694.0,147.5441,147.5879,147.0882,147.2811,14694.0
2019-08-20 09:55:00,168.03,168.11,167.58,167.64,11880.0,147.2899,147.36,146.8954,146.948,11880.0
2019-08-20 10:00:00,167.6,167.89,167.5,167.84,15363.0,146.9129,147.1671,146.8253,147.1233,15363.0
2019-08-20 10:05:00,167.82,168.19,167.81,168.05,10240.0,147.1058,147.4301,147.097,147.3074,10240.0
2019-08-20 10:10:00,167.99,168.46,167.98,168.22,10948.0,147.2548,147.6668,147.246,147.4564,10948.0
2019-08-20 10:15:00,168.22,168.29,167.99,168.18,15598.0,147.4564,147.5178,147.2548,147.4213,15598.0
2019-08-20 10:20:00,168.12,168.22,168.01,168.01,10156.0,147.3687,147.4564,147.2723,147.2723,10156.0
2019-08-20 10:25:00,168.04,168.27,167.93,168.25,11300.0,147.2986,147.5002,147.2022,147.4827,11300.0
2019-08-20 10:30:00,168.27,168.27,167.88,167.98,13276.0,147.5002,147.5002,147.1584,147.246,13276.0
2019-08-20 10:35:00,167.98,168.29,167.87,168.0,8818.0,147.246,147.5178,147.1496,147.2636,8818.0
2019-08-20 10:40:00,167.94,168.04,167.75,167.96,13225.0,147.211,147.2986,147.0444,147.2285,13225.0
2019-08-20 10:45:00,167.99,168.03,167.79,167.88,13499.0,147.2548,147.2899,147.0795,147.1584,13499.0
2019-08-20 10:50:00,167.83,168.23,167.81,168.13,6740.0,147.1145,147.4652,147.097,147.3775,6740.0
2019-08-20 10:55:00,168.15,168.57,168.14,168.54,10832.0,147.395,147.7632,147.3863,147.7369,10832.0
2019-08-20 11:00:00,168.56,168.74,168.43,168.61,12600.0,147.7544,147.9122,147.6405,147.7983,12600.0
2019-08-20 11:05:00,168.63,168.74,168.32,168.59,19704.0,147.8158,147.9122,147.5441,147.7807,19704.0
2019-08-20 11:10:00,168.62,168.73,168.55,168.66,14355.0,147.807,147.9035,147.7457,147.8421,14355.0
2019-08-20 11:15:00,168.66,168.82,168.51,168.65,24567.0,147.8421,147.9823,147.7106,147.8333,24567.0
2019-08-20 11:20:00,168.65,168.66,168.42,168.43,33901.0,147.8333,147.8421,147.6317,147.6405,33901.0
2019-08-20 11:25:00,168.46,168.46,168.2,168.24,8221.0,147.6668,147.6668,147.4389,147.4739,8221.0
2019-08-20 11:30:00,168.25,168.27,168.03,168.16,13713.0,147.4827,147.5002,147.2899,147.4038,13713.0
2019-08-20 11:35:00,168.12,168.29,168.05,168.07,7025.0,147.3687,147.5178,147.3074,147.3249,7025.0
2019-08-20 11:40:00,168.02,168.09,167.9,167.97,5227.0,147.2811,147.3425,147.1759,147.2373,5227.0
2019-08-20 11:45:00,167.94,168.13,167.94,168.1,10624.0,147.211,147.3775,147.211,147.3512,10624.0
2019-08-20 11:50:00,168.1,168.18,168.07,168.18,6111.0,147.3512,147.4213,147.3249,147.4213,6111.0
2019-08-20 11:55:00,168.18,168.24,168.06,168.16,9074.0,147.4213,147.4739,147.3162,147.4038,9074.0
2019-08-20 12:00:00,168.18,168.38,168.17,168.25,10008.0,147.4213,147.5967,147.4126,147.4827,10008.0
2019-08-20 12:05:00,168.27,168.49,168.27,168.37,9732.0,147.5002,147.6931,147.5002,147.5879,9732.0
2019-08-20 12:10:00,168.38,168.5,168.38,168.5,2697.0,147.5967,147.7018,147.5967,147.7018,2697.0
2019-08-20 12:15:00,168.49,168.58,168.45,168.54,11608.0,147.6931,147.772,147.658,147.7369,11608.0
2019-08-20 12:20:00,168.59,168.71,168.57,168.59,10110.0,147.7807,147.8859,147.7632,147.7807,10110.0
2019-08-20 12:25:00,168.6,168.67,168.57,168.65,5572.0,147.7895,147.8509,147.7632,147.8333,5572.0
2019-08-20 12:30:00,168.6,168.65,168.34,168.5,32305.0,147.7895,147.8333,147.5616,147.7018,32305.0
2019-08-20 12:35:00,168.53,168.58,168.45,168.5,7431.0,147.7281,147.772,147.658,147.7018,7431.0
2019-08-20 12:40:00,168.47,168.48,168.39,168.45,3356.0,147.6755,147.6843,147.6054,147.658,3356.0
2019-08-20 12:45:00,168.46,168.5,168.43,168.48,2119.0,147.6668,147.7018,147.6405,147.6843,2119.0
2019-08-20 12:50:00,168.5,168.62,168.47,168.56,4373.0,147.7018,147.807,147.6755,147.7544,4373.0
2019-08-20 12:55:00,168.58,168.76,168.58,168.74,5395.0,147.772,147.9298,147.772,147.9122,5395.0
2019-08-20 13:00:00,168.74,168.75,168.7,168.74,7966.0,147.9122,147.921,147.8772,147.9122,7966.0
2019-08-20 13:05:00,168.74,168.8,168.72,168.74,10435.0,147.9122,147.9648,147.8947,147.9122,10435.0
2019-08-20 13:10:00,168.8,168.8,168.66,168.72,11637.0,147.9648,147.9648,147.8421,147.8947,11637.0
2019-08-20 13:15:00,168.7,168.75,168.47,168.55,9341.0,147.8772,147.921,147.6755,147.7457,9341.0
2019-08-20 13:20:00,168.57,168.71,168.53,168.53,8079.0,147.7632,147.8859,147.7281,147.7281,8079.0
2019-08-20 13:25:00,168.6,168.7,168.57,168.69,9152.0,147.7895,147.8772,147.7632,147.8684,9152.0
2019-08-20 13:30:00,168.7,168.71,168.29,168.29,18399.0,147.8772,147.8859,147.5178,147.5178,18399.0
2019-08-20 13:35:00,168.31,168.32,168.04,168.21,8526.0,147.5353,147.5441,147.2986,147.4476,8526.0
2019-08-20 13:40:00,168.21,168.39,168.21,168.34,9069.0,147.4476,147.6054,147.4476,147.5616,9069.0
2019-08-20 13:45:00,168.34,168.41,168.28,168.28,13048.0,147.5616,147.623,147.509,147.509,13048.0
2019-08-20 13:50:00,168.28,168.42,168.22,168.38,10591.0,147.509,147.6317,147.4564,147.5967,10591.0
2019-08-20 13:55:00,168.38,168.42,168.32,168.38,7581.0,147.5967,147.6317,147.5441,147.5967,7581.0
2019-08-20 14:00:00,168.4,168.41,168.11,168.15,11996.0,147.6142,147.623,147.36,147.395,11996.0
2019-08-20 14:05:00,168.15,168.19,167.95,168.02,14702.0,147.395,147.4301,147.2197,147.2811,14702.0
2019-08-20 14:10:00,168.06,168.24,168.06,168.21,12887.0,147.3162,147.4739,147.3162,147.4476,12887.0
2019-08-20 14:15:00,168.24,168.3,168.21,168.26,17600.0,147.4739,147.5265,147.4476,147.4915,17600.0
2019-08-20 14:20:00,168.3,168.3,167.94,168.25,8624.0,147.5265,147.5265,147.211,147.4827,8624.0
2019-08-20 14:25:00,168.27,168.29,168.2,168.25,10827.0,147.5002,147.5178,147.4389,147.4827,10827.0
2019-08-20 14:30:00,168.23,168.38,168.13,168.35,14434.0,147.4652,147.5967,147.3775,147.5704,14434.0
2019-08-20 14:35:00,168.37,168.39,168.21,168.25,8663.0,147.5879,147.6054,147.4476,147.4827,8663.0
2019-08-20 14:40:00,168.24,168.34,168.13,168.13,7098.0,147.4739,147.5616,147.3775,147.3775,7098.0
2019-08-20 14:45:00,168.15,168.19,168.05,168.18,11298.0,147.395,147.4301,147.3074,147.4213,11298.0
2019-08-20 14:50:00,168.18,168.21,167.92,168.02,13840.0,147.4213,147.4476,147.1934,147.2811,13840.0
2019-08-20 14:55:00,168.01,168.08,168.0,168.05,16096.0,147.2723,147.3337,147.2636,147.3074,16096.0
2019-08-20 15:00:00,168.04,168.04,167.81,167.86,14858.0,147.2986,147.2986,147.097,147.1408,14858.0
2019-08-20 15:05:00,167.9,167.98,167.82,167.92,8726.0,147.1759,147.246,147.1058,147.1934,8726.0
2019-08-20 15:10:00,167.89,167.97,167.88,167.97,14372.0,147.1671,147.2373,147.1584,147.2373,14372.0
2019-08-20 15:15:00,167.97,168.01,167.76,167.8,10437.0,147.2373,147.2723,147.0532,147.0882,10437.0
2019-08-20 15:20:00,167.82,167.9,167.79,167.89,12377.0,147.1058,147.1759,147.0795,147.1671,12377.0
2019-08-20 15:25:00,167.87,168.13,167.84,168.13,17008.0,147.1496,147.3775,147.1233,147.3775,17008.0
2019-08-20 15:30:00,168.13,168.15,167.95,168.13,21556.0,147.3775,147.395,147.2197,147.3775,21556.0
2019-08-20 15:35:00,168.09,168.12,167.97,168.12,13306.0,147.3425,147.3687,147.2373,147.3687,13306.0
2019-08-20 15:40:00,168.1,168.14,167.98,168.04,20519.0,147.3512,147.3863,147.246,147.2986,20519.0
2019-08-20 15:45:00,168.06,168.08,167.99,168.04,23307.0,147.3162,147.3337,147.2548,147.2986,23307.0
2019-08-20 15:50:00,168.04,168.11,167.78,167.86,43415.0,147.2986,147.36,147.0707,147.1408,43415.0
2019-08-20 15:55:00,167.84,167.84,167.46,167.61,117180.0,147.1233,147.1233,146.7902,146.9217,117180.0
2019-08-21 09:30:00,168.51,169.43,168.47,169.34,29373.0,147.7106,148.5171,147.6755,148.4382,29373.0
2019-08-21 09:35:00,169.34,169.43,168.99,169.1,15303.0,148.4382,148.5171,148.1314,148.2278,15303.0
2019-08-21 09:40:00,169.1,169.44,169.05,169.42,9148.0,148.2278,148.5258,148.184,148.5083,9148.0
2019-08-21 09:45:00,169.53,169.53,169.21,169.24,10145.0,148.6047,148.6047,148.3242,148.3505,10145.0
2019-08-21 09:50:00,169.28,169.44,169.08,169.16,10561.0,148.3856,148.5258,148.2103,148.2804,10561.0
2019-08-21 09:55:00,169.21,169.21,168.91,168.91,8665.0,148.3242,148.3242,148.0612,148.0612,8665.0
2019-08-21 10:00:00,168.91,168.98,168.55,168.56,13183.0,148.0612,148.1226,147.7457,147.7544,13183.0
2019-08-21 10:05:00,168.58,168.72,168.0,168.0,158194.0,147.772,147.8947,147.2636,147.2636,158194.0
2019-08-21 10:10:00,167.96,168.41,167.96,168.17,16227.0,147.2285,147.623,147.2285,147.4126,16227.0
2019-08-21 10:15:00,168.2,168.4,168.11,168.34,3469.0,147.4389,147.6142,147.36,147.5616,3469.0
2019-08-21 10:20:00,168.35,168.47,168.33,168.37,8579.0,147.5704,147.6755,147.5528,147.5879,8579.0
2019-08-21 10:25:00,168.39,168.47,168.32,168.33,6666.0,147.6054,147.6755,147.5441,147.5528,6666.0
2019-08-21 10:30:00,168.28,168.39,168.19,168.23,6265.0,147.509,147.6054,147.4301,147.4652,6265.0
2019-08-21 10:35:00,168.19,168.24,168.01,168.1,5183.0,147.4301,147.4739,147.2723,147.3512,5183.0
2019-08-21 10:40:00,168.03,168.1,167.79,167.9,5954.0,147.2899,147.3512,147.0795,147.1759,5954.0
2019-08-21 10:45:00,167.84,167.99,167.78,167.92,9725.0,147.1233,147.2548,147.0707,147.1934,9725.0
2019-08-21 10:50:00,167.97,168.25,167.94,168.22,4407.0,147.2373,147.4827,147.211,147.4564,4407.0
2019-08-21 10:55:00,168.21,168.27,168.11,168.16,8786.0,147.4476,147.5002,147.36,147.4038,8786.0
2019-08-21 11:00:00,168.15,168.15,167.86,167.89,7213.0,147.395,147.395,147.1408,147.1671,7213.0
2019-08-21 11:05:00,167.89,168.21,167.88,168.21,5504.0,147.1671,147.4476,147.1584,147.4476,5504.0
2019-08-21 11:10:00,168.23,168.36,168.2,168.32,6669.0,147.4652,147.5791,147.4389,147.5441,6669.0
2019-08-21 11:15:00,168.35,168.52,168.35,168.46,4806.0,147.5704,147.7194,147.5704,147.6668,4806.0
2019-08-21 11:20:00,168.46,168.6,168.38,168.55,4914.0,147.6668,147.7895,147.5967,147.7457,4914.0
2019-08-21 11:25:00,168.5,168.56,168.46,168.56,5900.0,147.7018,147.7544,147.6668,147.7544,5900.0
2019-08-21 11:30:00,168.52,168.66,168.48,168.66,9515.0,147.7194,147.8421,147.6843,147.8421,9515.0
2019-08-21 11:35:00,168.67,168.81,168.66,168.75,8078.0,147.8509,147.9736,147.8421,147.921,8078.0
2019-08-21 11:40:00,168.75,168.78,168.45,168.61,104995.0,147.921,147.9473,147.658,147.7983,104995.0
2019-08-21 11:45:00,168.61,168.77,168.59,168.68,8975.0,147.7983,147.9385,147.7807,147.8596,8975.0
2019-08-21 11:50:00,168.66,168.88,168.65,168.81,14078.0,147.8421,148.0349,147.8333,147.9736,14078.0
2019-08-21 11:55:00,168.79,168.99,168.78,168.89,7446.0,147.9561,148.1314,147.9473,148.0437,7446.0
2019-08-21 12:00:00,168.84,168.9,168.73,168.87,4046.0,147.9999,148.0525,147.9035,148.0262,4046.0
2019-08-21 12:05:00,168.86,169.04,168.86,168.94,6627.0,148.0174,148.1752,148.0174,148.0875,6627.0
2019-08-21 12:10:00,168.94,168.99,168.93,168.93,4603.0,148.0875,148.1314,148.0788,148.0788,4603.0
2019-08-21 12:15:00,168.94,169.0,168.68,168.81,4876.0,148.0875,148.1401,147.8596,147.9736,4876.0
2019-08-21 12:20:00,168.81,168.81,168.66,168.66,4523.0,147.9736,147.9736,147.8421,147.8421,4523.0
2019-08-21 12:25:00,168.57,168.63,168.48,168.58,4799.0,147.7632,147.8158,147.6843,147.772,4799.0
2019-08-21 12:30:00,168.57,168.57,168.43,168.49,4396.0,147.7632,147.7632,147.6405,147.6931,4396.0
2019-08-21 12:35:00,168.47,168.49,168.39,168.45,3845.0,147.6755,147.6931,147.6054,147.658,3845.0
2019-08-21 12:40:00,168.47,168.55,168.43,168.53,5117.0,147.6755,147.7457,147.6405,147.7281,5117.0
2019-08-21 12:45:00,168.56,168.66,168.53,168.59,5632.0,147.7544,147.8421,147.7281,147.7807,5632.0
2019-08-21 12:50:00,168.6,168.7,168.6,168.62,4407.0,147.7895,147.8772,147.7895,147.807,4407.0
2019-08-21 12:55:00,168.65,168.68,168.61,168.61,4619.0,147.8333,147.8596,147.7983,147.7983,4619.0
2019-08-21 13:00:00,168.62,168.63,168.57,168.59,4360.0,147.807,147.8158,147.7632,147.7807,4360.0
2019-08-21 13:05:00,168.63,168.67,168.59,168.61,3590.0,147.8158,147.8509,147.7807,147.7983,3590.0
2019-08-21 13:10:00,168.58,168.65,168.55,168.63,4225.0,147.772,147.8333,147.7457,147.8158,4225.0
2019-08-21 13:15:00,168.59,168.6,168.48,168.51,5205.0,147.7807,147.7895,147.6843,147.7106,5205.0
2019-08-21 13:20:00,168.52,168.53,168.37,168.46,5785.0,147.7194,147.7281,147.5879,147.6668,5785.0
2019-08-21 13:25:00,168.49,168.49,168.4,168.47,3727.0,147.6931,147.6931,147.6142,147.6755,3727.0
2019-08-21 13:30:00,168.5,168.54,168.45,168.48,4833.0,147.7018,147.7369,147.658,147.6843,4833.0
2019-08-21 13:35:00,168.48,168.48,168.39,168.44,7819.0,147.6843,147.6843,147.6054,147.6493,7819.0
2019-08-21 13:40:00,168.45,168.46,168.41,168.43,2450.0,147.658,147.6668,147.623,147.6405,2450.0
2019-08-21 13:45:00,168.43,168.52,168.36,168.46,7597.0,147.6405,147.7194,147.5791,147.6668,7597.0
2019-08-21 13:50:00,168.44,168.49,168.35,168.47,5123.0,147.6493,147.6931,147.5704,147.6755,5123.0
2019-08-21 13:55:00,168.48,168.51,168.4,168.43,5704.0,147.6843,147.7106,147.6142,147.6405,5704.0
2019-08-21 14:00:00,168.37,168.37,167.82,168.24,19038.0,147.5879,147.5879,147.1058,147.4739,19038.0
2019-08-21 14:05:00,168.2,168.29,168.08,168.14,9413.0,147.4389,147.5178,147.3337,147.3863,9413.0
2019-08-21 14:10:00,168.2,168.22,167.88,168.02,7911.0,147.4389,147.4564,147.1584,147.2811,7911.0
2019-08-21 14:15:00,168.05,168.33,168.0,168.27,7319.0,147.3074,147.5528,147.2636,147.5002,7319.0
2019-08-21 14:20:00,168.24,168.33,168.19,168.22,3819.0,147.4739,147.5528,147.4301,147.4564,3819.0
2019-08-21 14:25:00,168.2,168.3,168.19,168.29,4841.0,147.4389,147.5265,147.4301,147.5178,4841.0
2019-08-21 14:30:00,168.32,168.34,168.22,168.28,7851.0,147.5441,147.5616,147.4564,147.509,7851.0
2019-08-21 14:35:00,168.29,168.33,167.96,168.13,15082.0,147.5178,147.5528,147.2285,147.3775,15082.0
2019-08-21 14:40:00,168.15,168.21,168.12,168.17,10140.0,147.395,147.4476,147.3687,147.4126,10140.0
2019-08-21 14:45:00,168.16,168.19,168.0,168.08,11699.0,147.4038,147.4301,147.2636,147.3337,11699.0
2019-08-21 14:50:00,168.06,168.14,168.04,168.06,7310.0,147.3162,147.3863,147.2986,147.3162,7310.0
2019-08-21 14:55:00,168.07,168.24,168.07,168.24,6182.0,147.3249,147.4739,147.3249,147.4739,6182.0
2019-08-21 15:00:00,168.23,168.4,168.21,168.37,11049.0,147.4652,147.6142,147.4476,147.5879,11049.0
2019-08-21 15:05:00,168.39,168.44,168.26,168.44,13555.0,147.6054,147.6493,147.4915,147.6493,13555.0
2019-08-21 15:10:00,168.43,168.55,168.43,168.53,6229.0,147.6405,147.7457,147.6405,147.7281,6229.0
2019-08-21 15:15:00,168.53,168.59,168.44,168.59,14049.0,147.7281,147.7807,147.6493,147.7807,14049.0
2019-08-21 15:20:00,168.6,168.6,168.5,168.57,6681.0,147.7895,147.7895,147.7018,147.7632,6681.0
2019-08-21 15:25:00,168.56,168.6,168.46,168.53,8843.0,147.7544,147.7895,147.6668,147.7281,8843.0
2019-08-21 15:30:00,168.5,168.71,168.48,168.67,20975.0,147.7018,147.8859,147.6843,147.8509,20975.0
2019-08-21 15:35:00,168.67,168.8,168.65,168.7,79708.0,147.8509,147.9648,147.8333,147.8772,79708.0
2019-08-21 15:40:00,168.7,168.7,168.59,168.6,16304.0,147.8772,147.8772,147.7807,147.7895,16304.0
2019-08-21 15:45:00,168.61,168.63,168.54,168.59,21711.0,147.7983,147.8158,147.7369,147.7807,21711.0
2019-08-21 15:50:00,168.6,168.69,168.34,168.5,41054.0,147.7895,147.8684,147.5616,147.7018,41054.0
2019-08-21 15:55:00,168.56,168.58,168.42,168.53,60988.0,147.7544,147.772,147.6317,147.7281,60988.0
2019-08-22 09:30:00,169.08,169.55,168.78,169.45,24596.0,148.2103,148.6222,147.9473,148.5346,24596.0
2019-08-22 09:35:00,169.56,170.09,169.56,169.83,27698.0,148.631,149.0956,148.631,148.8677,27698.0
2019-08-22 09:40:00,169.8,169.96,169.38,169.46,20249.0,148.8414,148.9816,148.4732,148.5434,20249.0
2019-08-22 09:45:00,169.37,169.37,168.6,168.62,21190.0,148.4645,148.4645,147.7895,147.807,21190.0
2019-08-22 09:50:00,168.73,169.1,168.69,169.09,11395.0,147.9035,148.2278,147.8684,148.219,11395.0
2019-08-22 09:55:00,169.13,169.16,168.89,169.02,12170.0,148.2541,148.2804,148.0437,148.1577,12170.0
2019-08-22 10:00:00,169.21,169.21,168.8,168.86,9690.0,148.3242,148.3242,147.9648,148.0174,9690.0
2019-08-22 10:05:00,168.86,168.99,168.72,168.74,45368.0,148.0174,148.1314,147.8947,147.9122,45368.0
2019-08-22 10:10:00,168.64,168.8,168.44,168.53,15159.0,147.8246,147.9648,147.6493,147.7281,15159.0
2019-08-22 10:15:00,168.53,168.66,168.34,168.34,12758.0,147.7281,147.8421,147.5616,147.5616,12758.0
2019-08-22 10:20:00,168.38,168.44,168.08,168.16,6870.0,147.5967,147.6493,147.3337,147.4038,6870.0
2019-08-22 10:25:00,168.15,168.19,167.86,167.97,16612.0,147.395,147.4301,147.1408,147.2373,16612.0
2019-08-22 10:30:00,167.95,167.95,167.35,167.46,13813.0,147.2197,147.2197,146.6938,146.7902,13813.0
2019-08-22 10:35:00,167.45,167.51,166.68,166.91,64894.0,146.7814,146.834,146.1065,146.3081,64894.0
2019-08-22 10:40:00,166.99,167.12,166.77,166.87,7953.0,146.3782,146.4922,146.1854,146.273,7953.0
2019-08-22 10:45:00,166.9,166.95,166.56,166.89,10624.0,146.2993,146.3432,146.0013,146.2906,10624.0
2019-08-22 10:50:00,166.87,166.89,166.53,166.66,10067.0,146.273,146.2906,145.975,146.089,10067.0
2019-08-22 10:55:00,166.69,166.86,166.4,166.46,11408.0,146.1153,146.2643,145.8611,145.9136,11408.0
2019-08-22 11:00:00,166.55,166.9,166.5,166.76,27760.0,145.9925,146.2993,145.9487,146.1766,27760.0
2019-08-22 11:05:00,166.72,167.25,166.68,167.07,103126.0,146.1416,146.6061,146.1065,146.4484,103126.0
2019-08-22 11:10:00,167.0,167.1,166.79,166.81,34900.0,146.387,146.4746,146.2029,146.2204,34900.0
2019-08-22 11:15:00,166.81,166.89,166.38,166.62,60380.0,146.2204,146.2906,145.8435,146.0539,60380.0
2019-08-22 11:20:00,166.62,166.7,166.43,166.46,28970.0,146.0539,146.124,145.8873,145.9136,28970.0
2019-08-22 11:25:00,166.49,166.59,166.09,166.13,20175.0,145.9399,146.0276,145.5893,145.6244,20175.0
2019-08-22 11:30:00,166.13,166.39,165.99,166.3,26492.0,145.6244,145.8523,145.5017,145.7734,26492.0
2019-08-22 11:35:00,166.33,166.4,166.17,166.23,16432.0,145.7997,145.8611,145.6594,145.712,16432.0
2019-08-22 11:40:00,166.24,166.54,166.24,166.49,11326.0,145.7208,145.9838,145.7208,145.9399,11326.0
2019-08-22 11:45:00,166.51,166.55,166.28,166.43,17432.0,145.9575,145.9925,145.7559,145.8873,17432.0
2019-08-22 11:50:00,166.38,166.53,165.95,166.43,136759.0,145.8435,145.975,145.4666,145.8873,136759.0
2019-08-22 11:55:00,166.41,166.54,166.37,166.43,25934.0,145.8698,145.9838,145.8348,145.8873,25934.0
2019-08-22 12:00:00,166.43,166.71,166.41,166.65,12172.0,145.8873,146.1328,145.8698,146.0802,12172.0
2019-08-22 12:05:00,166.65,166.91,166.65,166.76,11380.0,146.0802,146.3081,146.0802,146.1766,11380.0
2019-08-22 12:10:00,166.76,166.82,166.69,166.81,9092.0,146.1766,146.2292,146.1153,146.2204,9092.0
2019-08-22 12:15:00,166.81,166.92,166.54,166.87,63258.0,146.2204,146.3169,145.9838,146.273,63258.0
2019-08-22 12:20:00,166.85,167.02,166.8,166.86,59637.0,146.2555,146.4045,146.2117,146.2643,59637.0
2019-08-22 12:25:00,166.84,166.88,166.6,166.66,7695.0,146.2467,146.2818,146.0364,146.089,7695.0
2019-08-22 12:30:00,166.67,166.79,166.64,166.75,9527.0,146.0977,146.2029,146.0714,146.1679,9527.0
2019-08-22 12:35:00,166.69,166.76,166.62,166.75,13341.0,146.1153,146.1766,146.0539,146.1679,13341.0
2019-08-22 12:40:00,166.76,167.07,166.76,167.07,7146.0,146.1766,146.4484,146.1766,146.4484,7146.0
2019-08-22 12:45:00,167.03,167.1,166.79,166.98,105708.0,146.4133,146.4746,146.2029,146.3695,105708.0
2019-08-22 12:50:00,166.96,166.99,166.81,166.95,35814.0,146.3519,146.3782,146.2204,146.3432,35814.0
2019-08-22 12:55:00,166.91,166.91,166.67,166.71,12250.0,146.3081,146.3081,146.0977,146.1328,12250.0
2019-08-22 13:00:00,166.72,166.84,166.57,166.68,78531.0,146.1416,146.2467,146.0101,146.1065,78531.0
2019-08-22 13:05:00,166.72,166.73,166.55,166.58,14175.0,146.1416,146.1503,145.9925,146.0188,14175.0
2019-08-22 13:10:00,166.58,166.63,166.43,166.53,13600.0,146.0188,146.0627,145.8873,145.975,13600.0
2019-08-22 13:15:00,166.53,166.65,166.52,166.61,10161.0,145.975,146.0802,145.9662,146.0451,10161.0
2019-08-22 13:20:00,166.61,166.92,166.55,166.89,15596.0,146.0451,146.3169,145.9925,146.2906,15596.0
2019-08-22 13:25:00,166.9,167.21,166.83,166.92,88815.0,146.2993,146.5711,146.238,146.3169,88815.0
2019-08-22 13:30:00,166.95,167.1,166.94,167.03,15355.0,146.3432,146.4746,146.3344,146.4133,15355.0
2019-08-22 13:35:00,167.02,167.28,167.02,167.18,9498.0,146.4045,146.6324,146.4045,146.5448,9498.0
2019-08-22 13:40:00,167.19,167.19,167.07,167.12,7581.0,146.5535,146.5535,146.4484,146.4922,7581.0
2019-08-22 13:45:00,167.09,167.16,167.06,167.06,9166.0,146.4659,146.5272,146.4396,146.4396,9166.0
2019-08-22 13:50:00,167.06,167.06,166.99,167.02,9201.0,146.4396,146.4396,146.3782,146.4045,9201.0
2019-08-22 13:55:00,167.05,167.18,167.05,167.09,8359.0,146.4308,146.5448,146.4308,146.4659,8359.0
2019-08-22 14:00:00,167.11,167.19,167.1,167.16,9156.0,146.4834,146.5535,146.4746,146.5272,9156.0
2019-08-22 14:05:00,167.14,167.14,166.77,166.79,11472.0,146.5097,146.5097,146.1854,146.2029,11472.0
2019-08-22 14:10:00,166.77,166.8,166.72,166.75,10233.0,146.1854,146.2117,146.1416,146.1679,10233.0
2019-08-22 14:15:00,166.75,166.88,166.75,166.82,13511.0,146.1679,146.2818,146.1679,146.2292,13511.0
2019-08-22 14:20:00,166.8,166.81,166.71,166.74,8733.0,146.2117,146.2204,146.1328,146.1591,8733.0
2019-08-22 14:25:00,166.77,166.77,166.53,166.55,12300.0,146.1854,146.1854,145.975,145.9925,12300.0
2019-08-22 14:30:00,166.58,166.63,166.51,166.55,15653.0,146.0188,146.0627,145.9575,145.9925,15653.0
2019-08-22 14:35:00,166.58,166.58,166.4,166.45,11987.0,146.0188,146.0188,145.8611,145.9049,11987.0
2019-08-22 14:40:00,166.46,166.55,166.43,166.53,13220.0,145.9136,145.9925,145.8873,145.975,13220.0
2019-08-22 14:45:00,166.55,166.78,166.42,166.48,20392.0,145.9925,146.1941,145.8786,145.9312,20392.0
2019-08-22 14:50:00,166.49,166.55,166.42,166.55,11475.0,145.9399,145.9925,145.8786,145.9925,11475.0
2019-08-22 14:55:00,166.53,166.53,166.36,166.4,21568.0,145.975,145.975,145.826,145.8611,21568.0
2019-08-22 15:00:00,166.42,166.62,166.38,166.53,30341.0,145.8786,146.0539,145.8435,145.975,30341.0
2019-08-22 15:05:00,166.53,166.57,166.43,166.5,15228.0,145.975,146.0101,145.8873,145.9487,15228.0
2019-08-22 15:10:00,166.49,166.49,166.14,166.17,23896.0,145.9399,145.9399,145.6331,145.6594,23896.0
2019-08-22 15:15:00,166.2,166.23,166.08,166.18,20906.0,145.6857,145.712,145.5805,145.6682,20906.0
2019-08-22 15:20:00,166.18,166.41,166.18,166.39,16032.0,145.6682,145.8698,145.6682,145.8523,16032.0
2019-08-22 15:25:00,166.39,166.42,166.28,166.32,23034.0,145.8523,145.8786,145.7559,145.7909,23034.0
2019-08-22 15:30:00,166.34,166.48,166.34,166.36,26605.0,145.8085,145.9312,145.8085,145.826,26605.0
2019-08-22 15:35:00,166.35,166.42,166.29,166.34,36728.0,145.8172,145.8786,145.7646,145.8085,36728.0
2019-08-22 15:40:00,166.37,166.41,166.34,166.37,36325.0,145.8348,145.8698,145.8085,145.8348,36325.0
2019-08-22 15:45:00,166.36,166.48,166.36,166.41,45216.0,145.826,145.9312,145.826,145.8698,45216.0
2019-08-22 15:50:00,166.43,166.81,166.43,166.78,72407.0,145.8873,146.2204,145.8873,146.1941,72407.0
2019-08-22 15:55:00,166.79,166.79,166.0,166.11,171353.0,146.2029,146.2029,145.5104,145.6068,171353.0
2019-08-23 09:30:00,165.11,165.25,164.5,164.88,50978.0,144.7303,144.853,144.1956,144.5287,50978.0
2019-08-23 09:35:00,164.82,164.93,164.22,164.39,23725.0,144.4761,144.5725,143.9501,144.0991,23725.0
2019-08-23 09:40:00,164.33,164.62,164.12,164.22,20631.0,144.0466,144.3008,143.8625,143.9501,20631.0
2019-08-23 09:45:00,164.28,164.46,163.89,163.97,21762.0,144.0027,144.1605,143.6609,143.731,21762.0
2019-08-23 09:50:00,163.86,164.28,163.56,164.27,32791.0,143.6346,144.0027,143.3716,143.994,32791.0
2019-08-23 09:55:00,164.32,164.8,164.31,164.7,12152.0,144.0378,144.4585,144.029,144.3709,12152.0
2019-08-23 10:00:00,164.66,165.46,164.35,165.12,23362.0,144.3358,145.0371,144.0641,144.739,23362.0
2019-08-23 10:05:00,165.11,165.19,164.45,164.45,15912.0,144.7303,144.8004,144.1517,144.1517,15912.0
2019-08-23 10:10:00,164.37,164.64,164.0,164.54,18537.0,144.0816,144.3183,143.7573,144.2306,18537.0
2019-08-23 10:15:00,164.62,164.69,164.32,164.55,19077.0,144.3008,144.3621,144.0378,144.2394,19077.0
2019-08-23 10:20:00,164.57,164.57,164.2,164.35,15415.0,144.2569,144.2569,143.9326,144.0641,15415.0
2019-08-23 10:25:00,164.4,164.43,164.1,164.35,9577.0,144.1079,144.1342,143.8449,144.0641,9577.0
2019-08-23 10:30:00,164.26,164.55,164.2,164.41,13967.0,143.9852,144.2394,143.9326,144.1167,13967.0
2019-08-23 10:35:00,164.39,164.86,164.39,164.78,54067.0,144.0991,144.5111,144.0991,144.441,54067.0
2019-08-23 10:40:00,164.81,165.06,164.62,164.62,27998.0,144.4673,144.6864,144.3008,144.3008,27998.0
2019-08-23 10:45:00,164.71,164.72,164.34,164.35,10431.0,144.3796,144.3884,144.0553,144.0641,10431.0
2019-08-23 10:50:00,164.45,164.73,164.38,164.62,13352.0,144.1517,144.3972,144.0904,144.3008,13352.0
2019-08-23 10:55:00,164.68,165.12,164.32,164.37,16087.0,144.3534,144.739,144.0378,144.0816,16087.0
2019-08-23 11:00:00,164.53,164.53,162.72,162.77,48903.0,144.2219,144.2219,142.6353,142.6791,48903.0
2019-08-23 11:05:00,162.65,163.06,161.52,161.55,36952.0,142.5739,142.9333,141.5834,141.6097,36952.0
2019-08-23 11:10:00,161.46,161.95,161.26,161.58,46574.0,141.5308,141.9603,141.3555,141.636,46574.0
2019-08-23 11:15:00,161.77,162.21,161.63,162.09,28506.0,141.8025,142.1882,141.6798,142.083,28506.0
2019-08-23 11:20:00,162.13,162.17,161.72,161.96,35997.0,142.1181,142.1532,141.7587,141.9691,35997.0
2019-08-23 11:25:00,161.86,162.05,161.69,161.74,31213.0,141.8814,142.048,141.7324,141.7762,31213.0
2019-08-23 11:30:00,161.87,162.0,161.53,161.55,20666.0,141.8902,142.0041,141.5922,141.6097,20666.0
2019-08-23 11:35:00,161.51,161.52,161.11,161.47,33334.0,141.5746,141.5834,141.224,141.5396,33334.0
2019-08-23 11:40:00,161.31,161.48,161.14,161.39,22359.0,141.3993,141.5483,141.2503,141.4694,22359.0
2019-08-23 11:45:00,161.48,161.48,161.0,161.1,25141.0,141.5483,141.5483,141.1276,141.2152,25141.0
2019-08-23 11:50:00,161.08,161.56,161.07,161.34,18269.0,141.1977,141.6185,141.1889,141.4256,18269.0
2019-08-23 11:55:00,161.39,161.39,160.72,160.79,16681.0,141.4694,141.4694,140.8821,140.9435,16681.0
2019-08-23 12:00:00,160.88,161.1,160.47,161.07,20966.0,141.0224,141.2152,140.663,141.1889,20966.0
2019-08-23 12:05:00,161.04,161.11,160.72,161.1,24760.0,141.1626,141.224,140.8821,141.2152,24760.0
2019-08-23 12:10:00,161.06,161.68,161.0,161.62,16204.0,141.1802,141.7236,141.1276,141.6711,16204.0
2019-08-23 12:15:00,161.68,161.91,161.65,161.8,13906.0,141.7236,141.9253,141.6973,141.8288,13906.0
2019-08-23 12:20:00,161.75,161.8,161.42,161.42,13994.0,141.785,141.8288,141.4957,141.4957,13994.0
2019-08-23 12:25:00,161.46,161.51,161.09,161.13,10501.0,141.5308,141.5746,141.2065,141.2415,10501.0
2019-08-23 12:30:00,161.12,161.28,161.06,161.27,25039.0,141.2328,141.373,141.1802,141.3643,25039.0
2019-08-23 12:35:00,161.24,161.46,161.18,161.23,20969.0,141.338,141.5308,141.2854,141.3292,20969.0
2019-08-23 12:40:00,161.22,161.25,160.94,161.0,23872.0,141.3204,141.3467,141.075,141.1276,23872.0
2019-08-23 12:45:00,161.01,161.01,160.79,160.81,22129.0,141.1363,141.1363,140.9435,140.961,22129.0
2019-08-23 12:50:00,160.78,160.86,160.58,160.65,20774.0,140.9347,141.0049,140.7594,140.8208,20774.0
2019-08-23 12:55:00,160.67,161.04,160.66,160.78,28497.0,140.8383,141.1626,140.8295,140.9347,28497.0
2019-08-23 13:00:00,160.76,160.92,160.55,160.74,20710.0,140.9172,141.0575,140.7331,140.8997,20710.0
2019-08-23 13:05:00,160.74,160.93,160.65,160.67,20768.0,140.8997,141.0662,140.8208,140.8383,20768.0
2019-08-23 13:10:00,160.66,161.05,160.62,161.02,15425.0,140.8295,141.1714,140.7945,141.1451,15425.0
2019-08-23 13:15:00,160.98,160.99,160.45,160.56,20114.0,141.11,141.1188,140.6455,140.7419,20114.0
2019-08-23 13:20:00,160.51,160.59,160.22,160.32,15196.0,140.6981,140.7682,140.4439,140.5315,15196.0
2019-08-23 13:25:00,160.3,160.44,160.19,160.33,10994.0,140.514,140.6367,140.4176,140.5403,10994.0
2019-08-23 13:30:00,160.28,160.8,160.27,160.8,15770.0,140.4964,140.9523,140.4877,140.9523,15770.0
2019-08-23 13:35:00,160.8,161.0,160.7,160.95,12343.0,140.9523,141.1276,140.8646,141.0838,12343.0
2019-08-23 13:40:00,160.92,160.92,160.62,160.72,14612.0,141.0575,141.0575,140.7945,140.8821,14612.0
2019-08-23 13:45:00,160.72,161.04,160.56,160.82,13447.0,140.8821,141.1626,140.7419,140.9698,13447.0
2019-08-23 13:50:00,160.81,161.16,160.76,161.07,11799.0,140.961,141.2678,140.9172,141.1889,11799.0
2019-08-23 13:55:00,161.05,161.07,160.79,160.85,17690.0,141.1714,141.1889,140.9435,140.9961,17690.0
2019-08-23 14:00:00,160.89,160.89,160.59,160.73,16664.0,141.0312,141.0312,140.7682,140.8909,16664.0
2019-08-23 14:05:00,160.76,160.92,160.67,160.79,17462.0,140.9172,141.0575,140.8383,140.9435,17462.0
2019-08-23 14:10:00,160.83,160.83,160.6,160.6,17666.0,140.9786,140.9786,140.777,140.777,17666.0
2019-08-23 14:15:00,160.62,160.86,160.62,160.71,15454.0,140.7945,141.0049,140.7945,140.8734,15454.0
2019-08-23 14:20:00,160.76,160.76,160.49,160.61,15606.0,140.9172,140.9172,140.6805,140.7857,15606.0
2019-08-23 14:25:00,160.64,160.78,160.55,160.78,14803.0,140.812,140.9347,140.7331,140.9347,14803.0
2019-08-23 14:30:00,160.74,160.89,160.68,160.87,17244.0,140.8997,141.0312,140.8471,141.0136,17244.0
2019-08-23 14:35:00,160.91,160.91,160.64,160.64,16301.0,141.0487,141.0487,140.812,140.812,16301.0
2019-08-23 14:40:00,160.68,160.77,160.49,160.49,13623.0,140.8471,140.926,140.6805,140.6805,13623.0
2019-08-23 14:45:00,160.48,160.54,160.18,160.37,25653.0,140.6718,140.7244,140.4088,140.5753,25653.0
2019-08-23 14:50:00,160.41,160.45,160.09,160.09,38451.0,140.6104,140.6455,140.3299,140.3299,38451.0
2019-08-23 14:55:00,160.08,160.38,160.04,160.38,35203.0,140.3211,140.5841,140.2861,140.5841,35203.0
2019-08-23 15:00:00,160.33,160.54,160.19,160.53,18682.0,140.5403,140.7244,140.4176,140.7156,18682.0
2019-08-23 15:05:00,160.52,160.95,160.52,160.66,20856.0,140.7068,141.0838,140.7068,140.8295,20856.0
2019-08-23 15:10:00,160.63,160.64,160.18,160.4,28078.0,140.8032,140.812,140.4088,140.6016,28078.0
2019-08-23 15:15:00,160.46,160.69,160.38,160.53,17410.0,140.6542,140.8558,140.5841,140.7156,17410.0
2019-08-23 15:20:00,160.51,160.63,160.41,160.5,19578.0,140.6981,140.8032,140.6104,140.6893,19578.0
2019-08-23 15:25:00,160.49,160.6,160.34,160.37,26689.0,140.6805,140.777,140.549,140.5753,26689.0
2019-08-23 15:30:00,160.34,160.45,160.13,160.17,37108.0,140.549,140.6455,140.365,140.4,37108.0
2019-08-23 15:35:00,160.21,160.21,160.03,160.13,39657.0,140.4351,140.4351,140.2773,140.365,39657.0
2019-08-23 15:40:00,160.12,160.22,159.91,159.99,47620.0,140.3562,140.4439,140.1721,140.2422,47620.0
2019-08-23 15:45:00,159.97,160.16,159.73,159.74,53108.0,140.2247,140.3913,140.0143,140.0231,53108.0
2019-08-23 15:50:00,159.71,159.84,159.25,159.3,78782.0,139.9968,140.1108,139.5936,139.6374,78782.0
2019-08-23 15:55:00,159.22,160.06,159.05,159.98,183210.0,139.5673,140.3036,139.4183,140.2335,183210.0
2019-08-26 09:30:00,161.46,162.42,161.07,161.18,87649.0,141.5308,142.3723,141.1889,141.2854,87649.0
2019-08-26 09:35:00,161.21,161.5,160.67,160.78,37085.0,141.3117,141.5659,140.8383,140.9347,37085.0
2019-08-26 09:40:00,160.89,160.98,160.0,160.25,20411.0,141.0312,141.11,140.251,140.4702,20411.0
2019-08-26 09:45:00,160.22,160.29,159.41,159.66,26314.0,140.4439,140.5052,139.7338,139.953,26314.0
2019-08-26 09:50:00,159.6,160.17,159.6,160.09,31662.0,139.9004,140.4,139.9004,140.3299,31662.0
2019-08-26 09:55:00,160.17,160.24,160.01,160.11,21966.0,140.4,140.4614,140.2598,140.3474,21966.0
2019-08-26 10:00:00,160.08,160.37,159.93,159.93,39462.0,140.3211,140.5753,140.1897,140.1897,39462.0
2019-08-26 10:05:00,159.9,159.93,159.66,159.66,15850.0,140.1634,140.1897,139.953,139.953,15850.0
2019-08-26 10:10:00,159.62,159.86,159.26,159.51,20238.0,139.9179,140.1283,139.6023,139.8215,20238.0
2019-08-26 10:15:00,159.57,159.58,159.05,159.26,25725.0,139.8741,139.8829,139.4183,139.6023,25725.0
2019-08-26 10:20:00,159.3,159.44,159.04,159.18,28290.0,139.6374,139.7601,139.4095,139.5322,28290.0
2019-08-26 10:25:00,159.18,159.51,158.97,159.43,19442.0,139.5322,139.8215,139.3481,139.7514,19442.0
2019-08-26 10:30:00,159.43,159.52,159.08,159.39,18815.0,139.7514,139.8303,139.4446,139.7163,18815.0
2019-08-26 10:35:00,159.41,159.45,159.13,159.37,23134.0,139.7338,139.7689,139.4884,139.6988,23134.0
2019-08-26 10:40:00,159.37,159.37,159.03,159.09,43649.0,139.6988,139.6988,139.4007,139.4533,43649.0
2019-08-26 10:45:00,159.11,159.49,158.86,159.31,26309.0,139.4709,139.804,139.2517,139.6462,26309.0
2019-08-26 10:50:00,159.31,159.4,159.09,159.09,24452.0,139.6462,139.7251,139.4533,139.4533,24452.0
2019-08-26 10:55:00,159.09,159.18,158.92,159.18,21652.0,139.4533,139.5322,139.3043,139.5322,21652.0
2019-08-26 11:00:00,159.14,159.64,159.09,159.64,24823.0,139.4972,139.9354,139.4533,139.9354,24823.0
2019-08-26 11:05:00,159.67,159.9,159.51,159.51,25682.0,139.9617,140.1634,139.8215,139.8215,25682.0
2019-08-26 11:10:00,159.51,159.72,159.31,159.56,52457.0,139.8215,140.0056,139.6462,139.8653,52457.0
2019-08-26 11:15:00,159.56,159.71,159.13,159.21,25970.0,139.8653,139.9968,139.4884,139.5585,25970.0
2019-08-26 11:20:00,159.16,159.51,159.16,159.47,14960.0,139.5147,139.8215,139.5147,139.7864,14960.0
2019-08-26 11:25:00,159.53,159.6,159.33,159.37,17550.0,139.839,139.9004,139.6637,139.6988,17550.0
2019-08-26 11:30:00,159.37,159.47,159.21,159.45,13489.0,139.6988,139.7864,139.5585,139.7689,13489.0
2019-08-26 11:35:00,159.4,159.7,159.4,159.6,15748.0,139.7251,139.988,139.7251,139.9004,15748.0
2019-08-26 11:40:00,159.59,159.66,159.42,159.5,12752.0,139.8916,139.953,139.7426,139.8127,12752.0
2019-08-26 11:45:00,159.52,159.59,159.33,159.47,15260.0,139.8303,139.8916,139.6637,139.7864,15260.0
2019-08-26 11:50:00,159.47,159.5,159.31,159.37,12881.0,139.7864,139.8127,139.6462,139.6988,12881.0
2019-08-26 11:55:00,159.36,159.54,159.36,159.54,14674.0,139.69,139.8478,139.69,139.8478,14674.0
2019-08-26 12:00:00,159.54,159.56,159.35,159.44,16894.0,139.8478,139.8653,139.6812,139.7601,16894.0
2019-08-26 12:05:00,159.47,159.77,159.45,159.71,10930.0,139.7864,140.0494,139.7689,139.9968,10930.0
2019-08-26 12:10:00,159.75,159.81,159.66,159.78,12049.0,140.0319,140.0845,139.953,140.0582,12049.0
2019-08-26 12:15:00,159.79,159.81,159.65,159.65,12039.0,140.0669,140.0845,139.9442,139.9442,12039.0
2019-08-26 12:20:00,159.68,160.17,159.68,160.09,16756.0,139.9705,140.4,139.9705,140.3299,16756.0
2019-08-26 12:25:00,160.12,160.22,160.01,160.16,22299.0,140.3562,140.4439,140.2598,140.3913,22299.0
2019-08-26 12:30:00,160.2,160.2,159.92,159.92,12657.0,140.4263,140.4263,140.1809,140.1809,12657.0
2019-08-26 12:35:00,159.92,159.97,159.87,159.9,7955.0,140.1809,140.2247,140.1371,140.1634,7955.0
2019-08-26 12:40:00,159.92,159.98,159.89,159.9,12561.0,140.1809,140.2335,140.1546,140.1634,12561.0
2019-08-26 12:45:00,159.9,159.94,159.84,159.92,8854.0,140.1634,140.1984,140.1108,140.1809,8854.0
2019-08-26 12:50:00,159.9,160.0,159.84,160.0,28404.0,140.1634,140.251,140.1108,140.251,28404.0
2019-08-26 12:55:00,160.02,160.07,159.84,159.96,14054.0,140.2685,140.3124,140.1108,140.2159,14054.0
2019-08-26 13:00:00,159.97,160.07,159.97,160.07,33034.0,140.2247,140.3124,140.2247,140.3124,33034.0
2019-08-26 13:05:00,160.12,160.16,160.01,160.16,13182.0,140.3562,140.3913,140.2598,140.3913,13182.0
2019-08-26 13:10:00,160.14,160.14,159.73,159.78,25854.0,140.3737,140.3737,140.0143,140.0582,25854.0
2019-08-26 13:15:00,159.79,159.8,159.61,159.7,23044.0,140.0669,140.0757,139.9091,139.988,23044.0
2019-08-26 13:20:00,159.67,159.73,159.57,159.72,11200.0,139.9617,140.0143,139.8741,140.0056,11200.0
2019-08-26 13:25:00,159.72,159.84,159.67,159.78,18465.0,140.0056,140.1108,139.9617,140.0582,18465.0
2019-08-26 13:30:00,159.78,159.79,159.56,159.58,13131.0,140.0582,140.0669,139.8653,139.8829,13131.0
2019-08-26 13:35:00,159.62,159.73,159.57,159.6,11889.0,139.9179,140.0143,139.8741,139.9004,11889.0
2019-08-26 13:40:00,159.61,159.61,159.34,159.34,11618.0,139.9091,139.9091,139.6725,139.6725,11618.0
2019-08-26 13:45:00,159.36,159.51,159.35,159.43,14009.0,139.69,139.8215,139.6812,139.7514,14009.0
2019-08-26 13:50:00,159.39,159.52,159.39,159.45,18056.0,139.7163,139.8303,139.7163,139.7689,18056.0
2019-08-26 13:55:00,159.42,159.44,159.32,159.4,10279.0,139.7426,139.7601,139.6549,139.7251,10279.0
2019-08-26 14:00:00,159.4,159.4,158.99,159.06,21837.0,139.7251,139.7251,139.3657,139.427,21837.0
2019-08-26 14:05:00,159.08,159.26,159.06,159.14,18340.0,139.4446,139.6023,139.427,139.4972,18340.0
2019-08-26 14:10:00,159.15,159.16,158.95,159.0,25749.0,139.5059,139.5147,139.3306,139.3744,25749.0
2019-08-26 14:15:00,158.99,159.06,158.91,158.95,20104.0,139.3657,139.427,139.2956,139.3306,20104.0
2019-08-26 14:20:00,158.96,159.06,158.87,158.97,17613.0,139.3394,139.427,139.2605,139.3481,17613.0
2019-08-26 14:25:00,158.99,158.99,158.76,158.87,16641.0,139.3657,139.3657,139.1641,139.2605,16641.0
2019-08-26 14:30:00,158.88,159.0,158.7,158.83,29897.0,139.2693,139.3744,139.1115,139.2254,29897.0
2019-08-26 14:35:00,158.82,158.83,158.66,158.7,110330.0,139.2167,139.2254,139.0764,139.1115,110330.0
2019-08-26 14:40:00,158.72,158.87,158.56,158.71,52426.0,139.129,139.2605,138.9888,139.1202,52426.0
2019-08-26 14:45:00,158.73,158.85,158.65,158.72,22707.0,139.1378,139.243,139.0676,139.129,22707.0
2019-08-26 14:50:00,158.72,158.82,158.57,158.71,26935.0,139.129,139.2167,138.9975,139.1202,26935.0
2019-08-26 14:55:00,158.74,158.79,158.63,158.67,34501.0,139.1465,139.1904,139.0501,139.0852,34501.0
2019-08-26 15:00:00,158.68,159.05,158.68,158.76,71683.0,139.0939,139.4183,139.0939,139.1641,71683.0
2019-08-26 15:05:00,158.8,158.86,158.59,158.7,101940.0,139.1991,139.2517,139.015,139.1115,101940.0
2019-08-26 15:10:00,158.69,158.85,158.59,158.81,23910.0,139.1027,139.243,139.015,139.2079,23910.0
2019-08-26 15:15:00,158.83,159.06,158.76,158.96,23867.0,139.2254,139.427,139.1641,139.3394,23867.0
2019-08-26 15:20:00,158.95,158.96,158.85,158.92,27398.0,139.3306,139.3394,139.243,139.3043,27398.0
2019-08-26 15:25:00,158.92,158.95,158.73,158.81,24443.0,139.3043,139.3306,139.1378,139.2079,24443.0
2019-08-26 15:30:00,158.83,159.04,158.67,158.73,36447.0,139.2254,139.4095,139.0852,139.1378,36447.0
2019-08-26 15:35:00,158.74,158.84,158.53,158.59,45833.0,139.1465,139.2342,138.9625,139.015,45833.0
2019-08-26 15:40:00,158.58,158.6,158.43,158.47,64436.0,139.0063,139.0238,138.8748,138.9099,64436.0
2019-08-26 15:45:00,158.47,158.5,158.29,158.31,71523.0,138.9099,138.9362,138.7521,138.7696,71523.0
2019-08-26 15:50:00,158.29,158.78,158.29,158.76,122809.0,138.7521,139.1816,138.7521,139.1641,122809.0
2019-08-26 15:55:00,158.78,159.14,158.62,159.14,188034.0,139.1816,139.4972,139.0413,139.4972,188034.0
2019-08-27 09:30:00,160.71,160.71,159.87,160.35,73095.0,140.8734,140.8734,140.1371,140.5578,73095.0
2019-08-27 09:35:00,160.41,160.67,159.7,159.8,45132.0,140.6104,140.8383,139.988,140.0757,45132.0
2019-08-27 09:40:00,159.87,160.25,159.87,160.25,18966.0,140.1371,140.4702,140.1371,140.4702,18966.0
2019-08-27 09:45:00,160.3,160.37,159.92,159.99,22583.0,140.514,140.5753,140.1809,140.2422,22583.0
2019-08-27 09:50:00,159.98,160.07,159.79,159.95,47894.0,140.2335,140.3124,140.0669,140.2072,47894.0
2019-08-27 09:55:00,159.99,160.01,159.46,159.46,24683.0,140.2422,140.2598,139.7777,139.7777,24683.0
2019-08-27 10:00:00,159.61,159.84,159.51,159.7,12660.0,139.9091,140.1108,139.8215,139.988,12660.0
2019-08-27 10:05:00,159.63,159.81,159.57,159.72,21987.0,139.9267,140.0845,139.8741,140.0056,21987.0
2019-08-27 10:10:00,159.74,159.78,159.55,159.67,16376.0,140.0231,140.0582,139.8566,139.9617,16376.0
2019-08-27 10:15:00,159.67,159.79,159.58,159.64,11702.0,139.9617,140.0669,139.8829,139.9354,11702.0
2019-08-27 10:20:00,159.68,159.85,159.56,159.67,14565.0,139.9705,140.1195,139.8653,139.9617,14565.0
2019-08-27 10:25:00,159.6,159.67,159.53,159.58,25105.0,139.9004,139.9617,139.839,139.8829,25105.0
2019-08-27 10:30:00,159.59,159.83,159.58,159.74,22120.0,139.8916,140.102,139.8829,140.0231,22120.0
2019-08-27 10:35:00,159.74,159.86,159.68,159.73,23134.0,140.0231,140.1283,139.9705,140.0143,23134.0
2019-08-27 10:40:00,159.73,159.76,159.39,159.52,16308.0,140.0143,140.0406,139.7163,139.8303,16308.0
2019-08-27 10:45:00,159.55,159.55,159.2,159.21,12603.0,139.8566,139.8566,139.5498,139.5585,12603.0
2019-08-27 10:50:00,159.21,159.44,159.2,159.44,14296.0,139.5585,139.7601,139.5498,139.7601,14296.0
2019-08-27 10:55:00,159.45,159.71,159.41,159.56,27505.0,139.7689,139.9968,139.7338,139.8653,27505.0
2019-08-27 11:00:00,159.56,159.83,159.56,159.67,15853.0,139.8653,140.102,139.8653,139.9617,15853.0
2019-08-27 11:05:00,159.67,159.81,159.58,159.72,37555.0,139.9617,140.0845,139.8829,140.0056,37555.0
2019-08-27 11:10:00,159.74,159.75,159.43,159.54,55273.0,140.0231,140.0319,139.7514,139.8478,55273.0
2019-08-27 11:15:00,159.56,159.6,159.37,159.38,47353.0,139.8653,139.9004,139.6988,139.7075,47353.0
2019-08-27 11:20:00,159.41,159.62,159.32,159.47,50393.0,139.7338,139.9179,139.6549,139.7864,50393.0
2019-08-27 11:25:00,159.48,159.65,159.36,159.38,14110.0,139.7952,139.9442,139.69,139.7075,14110.0
2019-08-27 11:30:00,159.37,159.53,159.29,159.45,13590.0,139.6988,139.839,139.6286,139.7689,13590.0
2019-08-27 11:35:00,159.42,159.57,159.3,159.51,18149.0,139.7426,139.8741,139.6374,139.8215,18149.0
2019-08-27 11:40:00,159.5,159.68,159.43,159.63,12792.0,139.8127,139.9705,139.7514,139.9267,12792.0
2019-08-27 11:45:00,159.69,159.77,159.53,159.63,12965.0,139.9793,140.0494,139.839,139.9267,12965.0
2019-08-27 11:50:00,159.66,159.66,159.44,159.45,11912.0,139.953,139.953,139.7601,139.7689,11912.0
2019-08-27 11:55:00,159.45,159.49,159.22,159.32,47846.0,139.7689,139.804,139.5673,139.6549,47846.0
2019-08-27 12:00:00,159.32,159.36,158.91,158.91,21354.0,139.6549,139.69,139.2956,139.2956,21354.0
2019-08-27 12:05:00,158.9,159.28,158.85,159.24,16641.0,139.2868,139.6199,139.243,139.5848,16641.0
2019-08-27 12:10:00,159.43,159.45,159.31,159.36,8717.0,139.7514,139.7689,139.6462,139.69,8717.0
2019-08-27 12:15:00,159.34,159.38,159.05,159.05,10025.0,139.6725,139.7075,139.4183,139.4183,10025.0
2019-08-27 12:20:00,159.07,159.08,158.91,158.99,23404.0,139.4358,139.4446,139.2956,139.3657,23404.0
2019-08-27 12:25:00,159.01,159.1,158.9,158.93,11999.0,139.3832,139.4621,139.2868,139.3131,11999.0
2019-08-27 12:30:00,158.88,159.02,158.5,158.57,26111.0,139.2693,139.392,138.9362,138.9975,26111.0
2019-08-27 12:35:00,158.5,158.7,158.41,158.56,8995.0,138.9362,139.1115,138.8573,138.9888,8995.0
2019-08-27 12:40:00,158.59,158.7,158.53,158.65,16130.0,139.015,139.1115,138.9625,139.0676,16130.0
2019-08-27 12:45:00,158.64,158.81,158.58,158.77,31723.0,139.0589,139.2079,139.0063,139.1728,31723.0
2019-08-27 12:50:00,158.75,158.75,158.35,158.44,11506.0,139.1553,139.1553,138.8047,138.8836,11506.0
2019-08-27 12:55:00,158.46,158.6,158.46,158.47,9938.0,138.9011,139.0238,138.9011,138.9099,9938.0
2019-08-27 13:00:00,158.45,158.61,158.36,158.52,14099.0,138.8923,139.0326,138.8134,138.9537,14099.0
2019-08-27 13:05:00,158.49,158.55,158.42,158.45,8977.0,138.9274,138.98,138.866,138.8923,8977.0
2019-08-27 13:10:00,158.44,158.57,158.38,158.4,20323.0,138.8836,138.9975,138.831,138.8485,20323.0
2019-08-27 13:15:00,158.35,158.5,158.3,158.49,8969.0,138.8047,138.9362,138.7608,138.9274,8969.0
2019-08-27 13:20:00,158.51,158.55,158.45,158.53,11148.0,138.9449,138.98,138.8923,138.9625,11148.0
2019-08-27 13:25:00,158.51,158.67,158.51,158.6,14790.0,138.9449,139.0852,138.9449,139.0238,14790.0
2019-08-27 13:30:00,158.59,158.64,158.53,158.61,30813.0,139.015,139.0589,138.9625,139.0326,30813.0
2019-08-27 13:35:00,158.62,159.16,158.62,158.9,15622.0,139.0413,139.5147,139.0413,139.2868,15622.0
2019-08-27 13:40:00,158.91,159.11,158.9,159.06,9489.0,139.2956,139.4709,139.2868,139.427,9489.0
2019-08-27 13:45:00,159.09,159.11,158.91,158.92,16756.0,139.4533,139.4709,139.2956,139.3043,16756.0
2019-08-27 13:50:00,158.92,159.04,158.91,158.95,13073.0,139.3043,139.4095,139.2956,139.3306,13073.0
2019-08-27 13:55:00,158.91,159.06,158.87,159.06,10764.0,139.2956,139.427,139.2605,139.427,10764.0
2019-08-27 14:00:00,159.04,159.27,158.89,158.92,59531.0,139.4095,139.6111,139.278,139.3043,59531.0
2019-08-27 14:05:00,158.94,158.97,158.4,158.4,39924.0,139.3218,139.3481,138.8485,138.8485,39924.0
2019-08-27 14:10:00,158.45,158.5,158.19,158.27,37545.0,138.8923,138.9362,138.6644,138.7345,37545.0
2019-08-27 14:15:00,158.24,158.24,158.11,158.16,19135.0,138.7082,138.7082,138.5943,138.6381,19135.0
2019-08-27 14:20:00,158.17,158.34,158.16,158.23,15731.0,138.6469,138.7959,138.6381,138.6995,15731.0
2019-08-27 14:25:00,158.25,158.31,158.18,158.18,12016.0,138.717,138.7696,138.6557,138.6557,12016.0
2019-08-27 14:30:00,158.17,158.17,157.86,158.03,21783.0,138.6469,138.6469,138.3752,138.5242,21783.0
2019-08-27 14:35:00,158.1,158.15,158.02,158.05,18555.0,138.5855,138.6294,138.5154,138.5417,18555.0
2019-08-27 14:40:00,158.12,158.13,157.73,158.03,72060.0,138.6031,138.6118,138.2612,138.5242,72060.0
2019-08-27 14:45:00,158.03,158.05,157.87,157.95,20103.0,138.5242,138.5417,138.3839,138.454,20103.0
2019-08-27 14:50:00,157.97,158.64,157.95,158.62,21878.0,138.4716,139.0589,138.454,139.0413,21878.0
2019-08-27 14:55:00,158.58,158.75,158.52,158.53,26244.0,139.0063,139.1553,138.9537,138.9625,26244.0
2019-08-27 15:00:00,158.57,159.02,158.53,159.0,13460.0,138.9975,139.392,138.9625,139.3744,13460.0
2019-08-27 15:05:00,159.01,159.01,158.75,158.77,17184.0,139.3832,139.3832,139.1553,139.1728,17184.0
2019-08-27 15:10:00,158.78,158.78,158.5,158.65,25651.0,139.1816,139.1816,138.9362,139.0676,25651.0
2019-08-27 15:15:00,158.67,158.68,158.53,158.67,18811.0,139.0852,139.0939,138.9625,139.0852,18811.0
2019-08-27 15:20:00,158.64,158.64,158.19,158.19,37412.0,139.0589,139.0589,138.6644,138.6644,37412.0
2019-08-27 15:25:00,158.19,158.38,158.11,158.2,66072.0,138.6644,138.831,138.5943,138.6732,66072.0
2019-08-27 15:30:00,158.21,158.24,157.99,158.0,49562.0,138.682,138.7082,138.4891,138.4979,49562.0
2019-08-27 15:35:00,158.0,158.02,157.88,157.95,122286.0,138.4979,138.5154,138.3927,138.454,122286.0
2019-08-27 15:40:00,157.95,158.04,157.77,157.86,86538.0,138.454,138.5329,138.2963,138.3752,86538.0
2019-08-27 15:45:00,157.86,158.1,157.77,157.95,78434.0,138.3752,138.5855,138.2963,138.454,78434.0
2019-08-27 15:50:00,157.96,157.97,157.57,157.63,197092.0,138.4628,138.4716,138.1209,138.1735,197092.0
2019-08-27 15:55:00,157.63,157.81,157.28,157.37,264129.0,138.1735,138.3313,137.8667,137.9456,264129.0
2019-08-28 09:30:00,157.47,157.96,156.61,157.06,101796.0,138.0333,138.4628,137.2794,137.6739,101796.0
2019-08-28 09:35:00,157.06,157.98,156.98,157.78,33241.0,137.6739,138.4803,137.6038,138.305,33241.0
2019-08-28 09:40:00,157.77,158.45,157.51,158.45,29807.0,138.2963,138.8923,138.0684,138.8923,29807.0
2019-08-28 09:45:00,158.37,158.42,158.09,158.13,17723.0,138.8222,138.866,138.5768,138.6118,17723.0
2019-08-28 09:50:00,158.13,158.54,158.07,158.53,31731.0,138.6118,138.9712,138.5592,138.9625,31731.0
2019-08-28 09:55:00,158.61,158.67,158.4,158.47,41591.0,139.0326,139.0852,138.8485,138.9099,41591.0
2019-08-28 10:00:00,158.53,158.56,158.19,158.24,23708.0,138.9625,138.9888,138.6644,138.7082,23708.0
2019-08-28 10:05:00,158.25,158.36,158.18,158.31,19885.0,138.717,138.8134,138.6557,138.7696,19885.0
2019-08-28 10:10:00,158.34,158.42,158.25,158.4,20580.0,138.7959,138.866,138.717,138.8485,20580.0
2019-08-28 10:15:00,158.37,158.4,158.02,158.07,18185.0,138.8222,138.8485,138.5154,138.5592,18185.0
2019-08-28 10:20:00,158.06,158.19,158.02,158.19,20847.0,138.5505,138.6644,138.5154,138.6644,20847.0
2019-08-28 10:25:00,158.17,158.26,157.87,157.99,28758.0,138.6469,138.7258,138.3839,138.4891,28758.0
2019-08-28 10:30:00,158.02,158.25,157.9,158.02,22607.0,138.5154,138.717,138.4102,138.5154,22607.0
2019-08-28 10:35:00,158.0,158.29,157.95,158.22,40999.0,138.4979,138.7521,138.454,138.6907,40999.0
2019-08-28 10:40:00,158.22,158.79,158.22,158.62,25808.0,138.6907,139.1904,138.6907,139.0413,25808.0
2019-08-28 10:45:00,158.6,158.65,158.4,158.54,36613.0,139.0238,139.0676,138.8485,138.9712,36613.0
2019-08-28 10:50:00,158.6,158.98,158.58,158.88,28454.0,139.0238,139.3569,139.0063,139.2693,28454.0
2019-08-28 10:55:00,158.9,158.9,158.55,158.68,12039.0,139.2868,139.2868,138.98,139.0939,12039.0
2019-08-28 11:00:00,158.75,158.82,158.65,158.77,19892.0,139.1553,139.2167,139.0676,139.1728,19892.0
2019-08-28 11:05:00,158.8,158.97,158.74,158.84,34660.0,139.1991,139.3481,139.1465,139.2342,34660.0
2019-08-28 11:10:00,158.86,158.91,158.74,158.9,14109.0,139.2517,139.2956,139.1465,139.2868,14109.0
2019-08-28 11:15:00,158.93,159.02,158.74,158.79,14491.0,139.3131,139.392,139.1465,139.1904,14491.0
2019-08-28 11:20:00,158.85,159.39,158.8,159.22,16700.0,139.243,139.7163,139.1991,139.5673,16700.0
2019-08-28 11:25:00,159.19,159.65,159.17,159.53,15905.0,139.541,139.9442,139.5235,139.839,15905.0
2019-08-28 11:30:00,159.52,159.6,159.43,159.44,12526.0,139.8303,139.9004,139.7514,139.7601,12526.0
2019-08-28 11:35:00,159.47,159.57,159.35,159.52,16231.0,139.7864,139.8741,139.6812,139.8303,16231.0
2019-08-28 11:40:00,159.54,159.73,159.48,159.48,16552.0,139.8478,140.0143,139.7952,139.7952,16552.0
2019-08-28 11:45:00,159.5,159.51,159.2,159.26,21141.0,139.8127,139.8215,139.5498,139.6023,21141.0
2019-08-28 11:50:00,159.27,159.44,159.24,159.35,22950.0,139.6111,139.7601,139.5848,139.6812,22950.0
2019-08-28 11:55:00,159.38,159.38,159.0,159.07,13531.0,139.7075,139.7075,139.3744,139.4358,13531.0
2019-08-28 12:00:00,159.09,159.1,158.94,158.98,17837.0,139.4533,139.4621,139.3218,139.3569,17837.0
2019-08-28 12:05:00,158.97,159.02,158.91,158.95,29668.0,139.3481,139.392,139.2956,139.3306,29668.0
2019-08-28 12:10:00,158.96,158.98,158.83,158.85,28449.0,139.3394,139.3569,139.2254,139.243,28449.0
2019-08-28 12:15:00,158.9,158.95,158.75,158.95,50347.0,139.2868,139.3306,139.1553,139.3306,50347.0
2019-08-28 12:20:00,158.9,158.97,158.78,158.84,33633.0,139.2868,139.3481,139.1816,139.2342,33633.0
2019-08-28 12:25:00,158.84,158.85,158.33,158.34,39849.0,139.2342,139.243,138.7871,138.7959,39849.0
2019-08-28 12:30:00,158.37,158.49,158.17,158.21,94027.0,138.8222,138.9274,138.6469,138.682,94027.0
2019-08-28 12:35:00,158.22,158.22,157.2,157.7,281290.0,138.6907,138.6907,137.7966,138.2349,281290.0
2019-08-28 12:40:00,157.7,157.9,157.41,157.84,119405.0,138.2349,138.4102,137.9807,138.3576,119405.0
2019-08-28 12:45:00,157.84,157.89,157.61,157.68,92864.0,138.3576,138.4015,138.156,138.2174,92864.0
2019-08-28 12:50:00,157.7,157.85,157.68,157.77,147274.0,138.2349,138.3664,138.2174,138.2963,147274.0
2019-08-28 12:55:00,157.76,157.79,157.62,157.68,158793.0,138.2875,138.3138,138.1648,138.2174,158793.0
2019-08-28 13:00:00,157.68,157.88,157.6,157.72,121606.0,138.2174,138.3927,138.1472,138.2524,121606.0
2019-08-28 13:05:00,157.73,157.88,157.63,157.68,80191.0,138.2612,138.3927,138.1735,138.2174,80191.0
2019-08-28 13:10:00,157.67,157.7,157.55,157.64,35326.0,138.2086,138.2349,138.1034,138.1823,35326.0
2019-08-28 13:15:00,157.65,157.74,157.62,157.73,74228.0,138.1911,138.27,138.1648,138.2612,74228.0
2019-08-28 13:20:00,157.73,157.77,157.67,157.68,146008.0,138.2612,138.2963,138.2086,138.2174,146008.0
2019-08-28 13:25:00,157.7,157.73,157.66,157.67,53432.0,138.2349,138.2612,138.1998,138.2086,53432.0
2019-08-28 13:30:00,157.67,157.95,157.63,157.81,160197.0,138.2086,138.454,138.1735,138.3313,160197.0
2019-08-28 13:35:00,157.81,157.95,157.8,157.83,141726.0,138.3313,138.454,138.3226,138.3489,141726.0
2019-08-28 13:40:00,157.84,157.84,157.76,157.79,44713.0,138.3576,138.3576,138.2875,138.3138,44713.0
2019-08-28 13:45:00,157.78,157.86,157.75,157.81,44467.0,138.305,138.3752,138.2787,138.3313,44467.0
2019-08-28 13:50:00,157.81,157.86,157.72,157.79,46153.0,138.3313,138.3752,138.2524,138.3138,46153.0
2019-08-28 13:55:00,157.8,158.19,157.8,157.86,97453.0,138.3226,138.6644,138.3226,138.3752,97453.0
2019-08-28 14:00:00,157.87,157.97,157.84,157.95,43162.0,138.3839,138.4716,138.3576,138.454,43162.0
2019-08-28 14:05:00,157.93,158.1,157.92,158.01,80663.0,138.4365,138.5855,138.4277,138.5066,80663.0
2019-08-28 14:10:00,157.99,158.02,157.94,157.95,67309.0,138.4891,138.5154,138.4453,138.454,67309.0
2019-08-28 14:15:00,157.96,158.08,157.92,158.01,50767.0,138.4628,138.568,138.4277,138.5066,50767.0
2019-08-28 14:20:00,158.0,158.03,157.95,157.99,59403.0,138.4979,138.5242,138.454,138.4891,59403.0
2019-08-28 14:25:00,157.99,158.03,157.95,158.0,61481.0,138.4891,138.5242,138.454,138.4979,61481.0
2019-08-28 14:30:00,158.0,158.08,157.97,158.0,137507.0,138.4979,138.568,138.4716,138.4979,137507.0
2019-08-28 14:35:00,158.0,158.03,157.97,157.99,92848.0,138.4979,138.5242,138.4716,138.4891,92848.0
2019-08-28 14:40:00,157.99,158.02,157.94,157.96,45627.0,138.4891,138.5154,138.4453,138.4628,45627.0
2019-08-28 14:45:00,157.96,158.1,157.95,158.04,54885.0,138.4628,138.5855,138.454,138.5329,54885.0
2019-08-28 14:50:00,158.04,158.04,157.98,158.0,115678.0,138.5329,138.5329,138.4803,138.4979,115678.0
2019-08-28 14:55:00,158.0,158.01,157.97,158.0,69695.0,138.4979,138.5066,138.4716,138.4979,69695.0
2019-08-28 15:00:00,158.0,158.03,157.96,158.0,52394.0,138.4979,138.5242,138.4628,138.4979,52394.0
2019-08-28 15:05:00,158.0,158.07,157.97,157.99,89495.0,138.4979,138.5592,138.4716,138.4891,89495.0
2019-08-28 15:10:00,158.01,158.02,157.96,158.0,74926.0,138.5066,138.5154,138.4628,138.4979,74926.0
2019-08-28 15:15:00,158.0,158.06,157.95,158.0,96776.0,138.4979,138.5505,138.454,138.4979,96776.0
2019-08-28 15:20:00,157.99,158.06,157.85,157.94,74004.0,138.4891,138.5505,138.3664,138.4453,74004.0
2019-08-28 15:25:00,157.96,157.97,157.89,157.92,19780.0,138.4628,138.4716,138.4015,138.4277,19780.0
2019-08-28 15:30:00,157.93,157.96,157.84,157.89,32628.0,138.4365,138.4628,138.3576,138.4015,32628.0
2019-08-28 15:35:00,157.87,158.2,157.87,158.0,126232.0,138.3839,138.6732,138.3839,138.4979,126232.0
2019-08-28 15:40:00,158.0,158.07,157.92,157.96,81501.0,138.4979,138.5592,138.4277,138.4628,81501.0
2019-08-28 15:45:00,157.95,158.2,157.95,158.17,91819.0,138.454,138.6732,138.454,138.6469,91819.0
2019-08-28 15:50:00,158.16,158.53,158.16,158.5,68942.0,138.6381,138.9625,138.6381,138.9362,68942.0
2019-08-28 15:55:00,158.48,158.56,158.32,158.47,129008.0,138.9186,138.9888,138.7784,138.9099,129008.0
2019-08-29 09:30:00,159.44,160.94,159.28,160.94,86382.0,140.5984,141.9211,140.4573,141.9211,86382.0
2019-08-29 09:35:00,160.9,160.9,160.34,160.52,39672.0,141.8858,141.8858,141.392,141.5507,39672.0
2019-08-29 09:40:00,160.51,160.51,159.66,159.77,63544.0,141.5419,141.5419,140.7924,140.8894,63544.0
2019-08-29 09:45:00,159.88,160.17,159.82,160.04,15371.0,140.9864,141.2421,140.9335,141.1275,15371.0
2019-08-29 09:50:00,160.08,160.25,159.77,160.07,14080.0,141.1627,141.3126,140.8894,141.1539,14080.0
2019-08-29 09:55:00,160.11,160.26,160.1,160.19,16096.0,141.1892,141.3215,141.1804,141.2597,16096.0
2019-08-29 10:00:00,160.21,160.23,159.53,159.59,96375.0,141.2774,141.295,140.6777,140.7306,96375.0
2019-08-29 10:05:00,159.63,159.87,159.53,159.87,33523.0,140.7659,140.9775,140.6777,140.9775,33523.0
2019-08-29 10:10:00,159.83,159.86,159.43,159.55,20011.0,140.9423,140.9687,140.5895,140.6954,20011.0
2019-08-29 10:15:00,159.54,159.61,159.43,159.46,53633.0,140.6865,140.7483,140.5895,140.616,53633.0
2019-08-29 10:20:00,159.45,159.75,159.4,159.73,73590.0,140.6072,140.8717,140.5631,140.8541,73590.0
2019-08-29 10:25:00,159.69,159.79,159.27,159.36,22897.0,140.8188,140.907,140.4485,140.5278,22897.0
2019-08-29 10:30:00,159.36,159.56,158.92,159.05,254697.0,140.5278,140.7042,140.1398,140.2545,254697.0
2019-08-29 10:35:00,159.09,159.11,158.21,158.91,110246.0,140.2897,140.3074,139.5137,140.131,110246.0
2019-08-29 10:40:00,158.89,159.45,158.88,159.32,15071.0,140.1134,140.6072,140.1045,140.4925,15071.0
2019-08-29 10:45:00,159.32,159.38,158.8,159.13,168548.0,140.4925,140.5455,140.034,140.325,168548.0
2019-08-29 10:50:00,159.22,159.5,159.06,159.48,7900.0,140.4044,140.6513,140.2633,140.6336,7900.0
2019-08-29 10:55:00,159.48,159.7,159.38,159.7,12049.0,140.6336,140.8276,140.5455,140.8276,12049.0
2019-08-29 11:00:00,159.65,159.71,159.53,159.57,7854.0,140.7835,140.8365,140.6777,140.713,7854.0
2019-08-29 11:05:00,159.61,159.89,159.59,159.85,14852.0,140.7483,140.9952,140.7306,140.9599,14852.0
2019-08-29 11:10:00,159.84,160.0,159.83,159.91,9268.0,140.9511,141.0922,140.9423,141.0128,9268.0
2019-08-29 11:15:00,159.87,159.92,159.78,159.92,8926.0,140.9775,141.0216,140.8982,141.0216,8926.0
2019-08-29 11:20:00,159.96,160.02,159.75,160.01,8306.0,141.0569,141.1098,140.8717,141.101,8306.0
2019-08-29 11:25:00,160.01,160.09,159.8,159.81,5290.0,141.101,141.1716,140.9158,140.9246,5290.0
2019-08-29 11:30:00,159.87,160.06,159.83,160.06,10640.0,140.9775,141.1451,140.9423,141.1451,10640.0
2019-08-29 11:35:00,159.98,160.35,159.98,160.25,28856.0,141.0746,141.4008,141.0746,141.3126,28856.0
2019-08-29 11:40:00,160.28,161.04,160.21,161.02,154478.0,141.3391,142.0093,141.2774,141.9916,154478.0
2019-08-29 11:45:00,161.03,161.09,160.86,160.98,15259.0,142.0005,142.0534,141.8506,141.9564,15259.0
2019-08-29 11:50:00,160.97,161.12,160.94,161.0,29152.0,141.9476,142.0798,141.9211,141.974,29152.0
2019-08-29 11:55:00,161.0,161.14,160.81,161.09,57611.0,141.974,142.0975,141.8065,142.0534,57611.0
2019-08-29 12:00:00,161.14,161.14,160.81,161.02,51749.0,142.0975,142.0975,141.8065,141.9916,51749.0
2019-08-29 12:05:00,161.01,161.21,160.94,160.97,150278.0,141.9828,142.1592,141.9211,141.9476,150278.0
2019-08-29 12:10:00,160.97,161.35,160.88,161.24,31175.0,141.9476,142.2827,141.8682,142.1857,31175.0
2019-08-29 12:15:00,161.25,161.31,161.18,161.22,14794.0,142.1945,142.2474,142.1327,142.168,14794.0
2019-08-29 12:20:00,161.24,161.48,161.2,161.48,8841.0,142.1857,142.3973,142.1504,142.3973,8841.0
2019-08-29 12:25:00,161.49,161.7,161.47,161.66,107333.0,142.4061,142.5913,142.3885,142.556,107333.0
2019-08-29 12:30:00,161.68,162.0,161.6,161.95,133965.0,142.5737,142.8558,142.5031,142.8117,133965.0
2019-08-29 12:35:00,161.95,162.13,161.93,162.13,60457.0,142.8117,142.9705,142.7941,142.9705,60457.0
2019-08-29 12:40:00,162.12,162.16,161.8,161.91,104167.0,142.9617,142.9969,142.6795,142.7765,104167.0
2019-08-29 12:45:00,161.93,161.96,161.7,161.73,22875.0,142.7941,142.8206,142.5913,142.6177,22875.0
2019-08-29 12:50:00,161.71,161.81,161.64,161.75,9597.0,142.6001,142.6883,142.5384,142.6354,9597.0
2019-08-29 12:55:00,161.71,161.79,161.68,161.68,9216.0,142.6001,142.6707,142.5737,142.5737,9216.0
2019-08-29 13:00:00,161.75,161.81,161.65,161.69,14156.0,142.6354,142.6883,142.5472,142.5825,14156.0
2019-08-29 13:05:00,161.69,161.69,161.49,161.55,11118.0,142.5825,142.5825,142.4061,142.459,11118.0
2019-08-29 13:10:00,161.51,161.59,161.39,161.56,13448.0,142.4237,142.4943,142.3179,142.4678,13448.0
2019-08-29 13:15:00,161.55,161.7,161.5,161.69,8195.0,142.459,142.5913,142.4149,142.5825,8195.0
2019-08-29 13:20:00,161.66,161.72,161.58,161.63,7195.0,142.556,142.6089,142.4855,142.5296,7195.0
2019-08-29 13:25:00,161.59,161.63,161.47,161.49,13426.0,142.4943,142.5296,142.3885,142.4061,13426.0
2019-08-29 13:30:00,161.5,161.53,161.35,161.4,11350.0,142.4149,142.4414,142.2827,142.3267,11350.0
2019-08-29 13:35:00,161.4,161.87,161.33,161.81,23771.0,142.3267,142.7412,142.265,142.6883,23771.0
2019-08-29 13:40:00,161.8,161.89,161.77,161.79,10532.0,142.6795,142.7588,142.653,142.6707,10532.0
2019-08-29 13:45:00,161.79,161.8,161.7,161.72,6689.0,142.6707,142.6795,142.5913,142.6089,6689.0
2019-08-29 13:50:00,161.76,161.84,161.71,161.84,14354.0,142.6442,142.7147,142.6001,142.7147,14354.0
2019-08-29 13:55:00,161.85,161.85,161.75,161.82,10228.0,142.7236,142.7236,142.6354,142.6971,10228.0
2019-08-29 14:00:00,161.81,162.0,161.81,161.97,16918.0,142.6883,142.8558,142.6883,142.8294,16918.0
2019-08-29 14:05:00,161.94,162.0,161.83,161.89,16516.0,142.8029,142.8558,142.7059,142.7588,16516.0
2019-08-29 14:10:00,161.93,161.97,161.86,161.86,8301.0,142.7941,142.8294,142.7324,142.7324,8301.0
2019-08-29 14:15:00,161.86,161.89,161.64,161.68,15689.0,142.7324,142.7588,142.5384,142.5737,15689.0
2019-08-29 14:20:00,161.64,162.08,161.6,162.06,54255.0,142.5384,142.9264,142.5031,142.9087,54255.0
2019-08-29 14:25:00,162.1,162.48,162.09,162.37,70059.0,142.944,143.2791,142.9352,143.1821,70059.0
2019-08-29 14:30:00,162.39,162.78,162.39,162.69,61532.0,143.1998,143.5437,143.1998,143.4643,61532.0
2019-08-29 14:35:00,162.67,162.68,162.46,162.51,22435.0,143.4467,143.4555,143.2615,143.3056,22435.0
2019-08-29 14:40:00,162.54,162.61,162.41,162.5,18400.0,143.332,143.3938,143.2174,143.2968,18400.0
2019-08-29 14:45:00,162.51,162.54,162.32,162.34,19935.0,143.3056,143.332,143.138,143.1557,19935.0
2019-08-29 14:50:00,162.36,162.41,162.21,162.38,20112.0,143.1733,143.2174,143.041,143.1909,20112.0
2019-08-29 14:55:00,162.38,162.51,162.38,162.44,21113.0,143.1909,143.3056,143.1909,143.2438,21113.0
2019-08-29 15:00:00,162.48,162.48,162.19,162.27,29650.0,143.2791,143.2791,143.0234,143.0939,29650.0
2019-08-29 15:05:00,162.26,162.3,161.85,162.11,28532.0,143.0851,143.1204,142.7236,142.9528,28532.0
2019-08-29 15:10:00,162.11,162.2,162.01,162.03,20585.0,142.9528,143.0322,142.8647,142.8823,20585.0
2019-08-29 15:15:00,162.02,162.03,161.95,161.98,33412.0,142.8735,142.8823,142.8117,142.8382,33412.0
2019-08-29 15:20:00,161.98,161.98,161.72,161.81,43722.0,142.8382,142.8382,142.6089,142.6883,43722.0
2019-08-29 15:25:00,161.81,162.01,161.79,161.96,36714.0,142.6883,142.8647,142.6707,142.8206,36714.0
2019-08-29 15:30:00,161.95,162.05,161.81,161.81,36811.0,142.8117,142.8999,142.6883,142.6883,36811.0
2019-08-29 15:35:00,161.81,162.07,161.73,162.07,51474.0,142.6883,142.9176,142.6177,142.9176,51474.0
2019-08-29 15:40:00,162.09,162.16,162.03,162.03,45797.0,142.9352,142.9969,142.8823,142.8823,45797.0
2019-08-29 15:45:00,162.03,162.06,161.91,161.95,63350.0,142.8823,142.9087,142.7765,142.8117,63350.0
2019-08-29 15:50:00,161.95,162.06,161.68,161.76,80843.0,142.8117,142.9087,142.5737,142.6442,80843.0
2019-08-29 15:55:00,161.79,161.87,161.58,161.78,133248.0,142.6707,142.7412,142.4855,142.6618,133248.0
2019-08-30 09:30:00,162.41,163.94,162.23,163.71,64430.0,143.2174,144.5666,143.0587,144.3638,64430.0
2019-08-30 09:35:00,163.67,164.08,163.63,163.83,22534.0,144.3285,144.69,144.2932,144.4696,22534.0
2019-08-30 09:40:00,163.84,163.95,163.45,163.51,23482.0,144.4784,144.5754,144.1345,144.1874,23482.0
2019-08-30 09:45:00,163.56,163.66,163.2,163.61,31067.0,144.2315,144.3197,143.914,144.2756,31067.0
2019-08-30 09:50:00,163.39,163.53,163.11,163.45,15750.0,144.0816,144.205,143.8347,144.1345,15750.0
2019-08-30 09:55:00,163.5,163.5,163.13,163.27,17769.0,144.1786,144.1786,143.8523,143.9758,17769.0
2019-08-30 10:00:00,163.3,163.51,163.2,163.21,8580.0,144.0022,144.1874,143.914,143.9228,8580.0
2019-08-30 10:05:00,163.21,163.51,163.13,163.49,17983.0,143.9228,144.1874,143.8523,144.1698,17983.0
2019-08-30 10:10:00,163.5,163.62,163.29,163.29,14463.0,144.1786,144.2844,143.9934,143.9934,14463.0
2019-08-30 10:15:00,163.26,163.4,163.24,163.38,15907.0,143.9669,144.0904,143.9493,144.0728,15907.0
2019-08-30 10:20:00,163.38,163.54,163.29,163.54,23436.0,144.0728,144.2139,143.9934,144.2139,23436.0
2019-08-30 10:25:00,163.53,163.65,163.4,163.62,18992.0,144.205,144.3109,144.0904,144.2844,18992.0
2019-08-30 10:30:00,163.64,163.86,163.56,163.7,11191.0,144.302,144.496,144.2315,144.3549,11191.0
2019-08-30 10:35:00,163.7,163.76,163.47,163.55,26697.0,144.3549,144.4079,144.1521,144.2227,26697.0
2019-08-30 10:40:00,163.57,163.63,163.45,163.49,10889.0,144.2403,144.2932,144.1345,144.1698,10889.0
2019-08-30 10:45:00,163.46,163.58,163.38,163.5,16860.0,144.1433,144.2491,144.0728,144.1786,16860.0
2019-08-30 10:50:00,163.49,163.5,163.28,163.33,19499.0,144.1698,144.1786,143.9846,144.0287,19499.0
2019-08-30 10:55:00,163.37,163.45,163.12,163.14,35301.0,144.0639,144.1345,143.8435,143.8611,35301.0
2019-08-30 11:00:00,163.21,163.26,162.87,162.88,47131.0,143.9228,143.9669,143.623,143.6318,47131.0
2019-08-30 11:05:00,162.87,162.9,162.67,162.69,10193.0,143.623,143.6495,143.4467,143.4643,10193.0
2019-08-30 11:10:00,162.69,162.8,162.21,162.28,14616.0,143.4643,143.5613,143.041,143.1028,14616.0
2019-08-30 11:15:00,162.21,162.26,161.88,161.88,11725.0,143.041,143.0851,142.75,142.75,11725.0
2019-08-30 11:20:00,161.8,161.88,161.58,161.58,13946.0,142.6795,142.75,142.4855,142.4855,13946.0
2019-08-30 11:25:00,161.54,161.92,161.46,161.86,27774.0,142.4502,142.7853,142.3797,142.7324,27774.0
2019-08-30 11:30:00,162.0,162.27,162.0,162.22,8411.0,142.8558,143.0939,142.8558,143.0498,8411.0
2019-08-30 11:35:00,162.14,162.22,161.93,161.93,7872.0,142.9793,143.0498,142.7941,142.7941,7872.0
2019-08-30 11:40:00,161.9,162.21,161.86,162.17,13631.0,142.7677,143.041,142.7324,143.0057,13631.0
2019-08-30 11:45:00,162.19,162.2,161.96,161.97,13892.0,143.0234,143.0322,142.8206,142.8294,13892.0
2019-08-30 11:50:00,161.95,161.99,161.84,161.95,15063.0,142.8117,142.847,142.7147,142.8117,15063.0
2019-08-30 11:55:00,161.95,162.1,161.87,161.96,7779.0,142.8117,142.944,142.7412,142.8206,7779.0
2019-08-30 12:00:00,161.98,162.08,161.88,162.0,8575.0,142.8382,142.9264,142.75,142.8558,8575.0
2019-08-30 12:05:00,162.03,162.2,162.02,162.08,6399.0,142.8823,143.0322,142.8735,142.9264,6399.0
2019-08-30 12:10:00,162.05,162.32,161.99,162.22,8501.0,142.8999,143.138,142.847,143.0498,8501.0
2019-08-30 12:15:00,162.21,162.39,162.18,162.37,7687.0,143.041,143.1998,143.0146,143.1821,7687.0
2019-08-30 12:20:00,162.35,162.35,162.17,162.2,7302.0,143.1645,143.1645,143.0057,143.0322,7302.0
2019-08-30 12:25:00,162.21,162.34,162.18,162.18,6643.0,143.041,143.1557,143.0146,143.0146,6643.0
2019-08-30 12:30:00,162.23,162.3,162.1,162.28,8990.0,143.0587,143.1204,142.944,143.1028,8990.0
2019-08-30 12:35:00,162.28,162.28,162.03,162.03,17069.0,143.1028,143.1028,142.8823,142.8823,17069.0
2019-08-30 12:40:00,161.99,162.13,161.94,162.09,10504.0,142.847,142.9705,142.8029,142.9352,10504.0
2019-08-30 12:45:00,162.09,162.16,162.03,162.12,6077.0,142.9352,142.9969,142.8823,142.9617,6077.0
2019-08-30 12:50:00,162.09,162.18,162.01,162.17,8435.0,142.9352,143.0146,142.8647,143.0057,8435.0
2019-08-30 12:55:00,162.2,162.36,162.2,162.23,9449.0,143.0322,143.1733,143.0322,143.0587,9449.0
2019-08-30 13:00:00,162.25,162.28,162.01,162.01,7178.0,143.0763,143.1028,142.8647,142.8647,7178.0
2019-08-30 13:05:00,162.0,162.03,161.93,162.02,8662.0,142.8558,142.8823,142.7941,142.8735,8662.0
2019-08-30 13:10:00,162.03,162.06,161.99,162.02,7020.0,142.8823,142.9087,142.847,142.8735,7020.0
2019-08-30 13:15:00,161.99,162.01,161.86,162.01,8263.0,142.847,142.8647,142.7324,142.8647,8263.0
2019-08-30 13:20:00,161.99,162.01,161.93,161.94,8456.0,142.847,142.8647,142.7941,142.8029,8456.0
2019-08-30 13:25:00,161.94,162.18,161.92,161.99,11819.0,142.8029,143.0146,142.7853,142.847,11819.0
2019-08-30 13:30:00,161.99,162.04,161.93,162.01,18531.0,142.847,142.8911,142.7941,142.8647,18531.0
2019-08-30 13:35:00,162.03,162.03,161.86,161.86,7858.0,142.8823,142.8823,142.7324,142.7324,7858.0
2019-08-30 13:40:00,161.88,161.92,161.8,161.81,5537.0,142.75,142.7853,142.6795,142.6883,5537.0
2019-08-30 13:45:00,161.83,161.95,161.83,161.9,12556.0,142.7059,142.8117,142.7059,142.7677,12556.0
2019-08-30 13:50:00,161.92,161.93,161.88,161.91,14377.0,142.7853,142.7941,142.75,142.7765,14377.0
2019-08-30 13:55:00,161.89,162.06,161.85,161.95,16553.0,142.7588,142.9087,142.7236,142.8117,16553.0
2019-08-30 14:00:00,161.99,162.08,161.99,162.04,12030.0,142.847,142.9264,142.847,142.8911,12030.0
2019-08-30 14:05:00,162.04,162.16,162.04,162.14,11023.0,142.8911,142.9969,142.8911,142.9793,11023.0
2019-08-30 14:10:00,162.13,162.19,162.06,162.16,9781.0,142.9705,143.0234,142.9087,142.9969,9781.0
2019-08-30 14:15:00,162.17,162.18,162.03,162.14,9549.0,143.0057,143.0146,142.8823,142.9793,9549.0
2019-08-30 14:20:00,162.14,162.14,162.02,162.1,12035.0,142.9793,142.9793,142.8735,142.944,12035.0
2019-08-30 14:25:00,162.1,162.19,162.07,162.17,8506.0,142.944,143.0234,142.9176,143.0057,8506.0
2019-08-30 14:30:00,162.19,162.25,162.07,162.07,12077.0,143.0234,143.0763,142.9176,142.9176,12077.0
2019-08-30 14:35:00,162.04,162.04,161.91,161.95,9284.0,142.8911,142.8911,142.7765,142.8117,9284.0
2019-08-30 14:40:00,161.98,162.13,161.89,162.13,10652.0,142.8382,142.9705,142.7588,142.9705,10652.0
2019-08-30 14:45:00,162.06,162.06,161.93,162.02,13050.0,142.9087,142.9087,142.7941,142.8735,13050.0
2019-08-30 14:50:00,162.01,162.08,161.86,161.88,11514.0,142.8647,142.9264,142.7324,142.75,11514.0
2019-08-30 14:55:00,161.88,161.96,161.82,161.91,10667.0,142.75,142.8206,142.6971,142.7765,10667.0
2019-08-30 15:00:00,161.9,161.97,161.66,161.71,14538.0,142.7677,142.8294,142.556,142.6001,14538.0
2019-08-30 15:05:00,161.73,161.85,161.67,161.82,10237.0,142.6177,142.7236,142.5648,142.6971,10237.0
2019-08-30 15:10:00,161.81,161.83,161.7,161.76,14341.0,142.6883,142.7059,142.5913,142.6442,14341.0
2019-08-30 15:15:00,161.78,161.78,161.56,161.58,17250.0,142.6618,142.6618,142.4678,142.4855,17250.0
2019-08-30 15:20:00,161.59,161.82,161.56,161.82,21739.0,142.4943,142.6971,142.4678,142.6971,21739.0
2019-08-30 15:25:00,161.82,162.02,161.78,161.95,17983.0,142.6971,142.8735,142.6618,142.8117,17983.0
2019-08-30 15:30:00,161.98,162.17,161.97,162.13,15733.0,142.8382,143.0057,142.8294,142.9705,15733.0
2019-08-30 15:35:00,162.16,162.19,161.9,161.95,15097.0,142.9969,143.0234,142.7677,142.8117,15097.0
2019-08-30 15:40:00,161.93,162.06,161.85,161.91,24788.0,142.7941,142.9087,142.7236,142.7765,24788.0
2019-08-30 15:45:00,161.91,161.99,161.87,161.92,25393.0,142.7765,142.847,142.7412,142.7853,25393.0
2019-08-30 15:50:00,161.94,162.19,161.91,162.02,58613.0,142.8029,143.0234,142.7765,142.8735,58613.0
2019-08-30 15:55:00,162.03,162.26,161.85,161.88,178565.0,142.8823,143.0851,142.7236,142.75,178565.0
2019-09-03 09:30:00,161.05,161.28,160.63,161.02,59158.0,142.0181,142.2209,141.6477,141.9916,59158.0
2019-09-03 09:35:00,161.0,161.39,160.61,161.35,19402.0,141.974,142.3179,141.6301,142.2827,19402.0
2019-09-03 09:40:00,161.23,161.78,161.19,161.7,10501.0,142.1768,142.6618,142.1416,142.5913,10501.0
2019-09-03 09:45:00,161.75,162.06,161.51,161.83,15216.0,142.6354,142.9087,142.4237,142.7059,15216.0
2019-09-03 09:50:00,161.84,162.1,161.68,161.81,11063.0,142.7147,142.944,142.5737,142.6883,11063.0
2019-09-03 09:55:00,161.95,161.96,161.67,161.87,10409.0,142.8117,142.8206,142.5648,142.7412,10409.0
2019-09-03 10:00:00,161.74,161.84,160.01,160.14,27321.0,142.6266,142.7147,141.101,141.2156,27321.0
2019-09-03 10:05:00,160.07,160.74,160.07,160.54,21990.0,141.1539,141.7447,141.1539,141.5684,21990.0
2019-09-03 10:10:00,160.54,160.9,160.41,160.49,14048.0,141.5684,141.8858,141.4537,141.5243,14048.0
2019-09-03 10:15:00,160.39,160.77,160.29,160.68,13509.0,141.4361,141.7712,141.3479,141.6918,13509.0
2019-09-03 10:20:00,160.74,160.8,160.6,160.64,15570.0,141.7447,141.7976,141.6213,141.6566,15570.0
2019-09-03 10:25:00,160.59,160.91,160.37,160.88,12717.0,141.6125,141.8946,141.4185,141.8682,12717.0
2019-09-03 10:30:00,160.88,160.88,160.33,160.35,39020.0,141.8682,141.8682,141.3832,141.4008,39020.0
2019-09-03 10:35:00,160.35,160.38,159.89,160.24,23562.0,141.4008,141.4273,140.9952,141.3038,23562.0
2019-09-03 10:40:00,160.19,160.95,160.19,160.66,10107.0,141.2597,141.9299,141.2597,141.6742,10107.0
2019-09-03 10:45:00,160.68,161.04,160.59,160.88,7246.0,141.6918,142.0093,141.6125,141.8682,7246.0
2019-09-03 10:50:00,160.82,160.97,160.72,160.9,7079.0,141.8153,141.9476,141.7271,141.8858,7079.0
2019-09-03 10:55:00,160.94,161.01,160.44,160.6,22010.0,141.9211,141.9828,141.4802,141.6213,22010.0
2019-09-03 11:00:00,160.57,160.62,159.96,160.01,154940.0,141.5948,141.6389,141.0569,141.101,154940.0
2019-09-03 11:05:00,160.0,160.38,159.94,160.15,65983.0,141.0922,141.4273,141.0393,141.2245,65983.0
2019-09-03 11:10:00,160.1,160.15,159.83,160.08,15327.0,141.1804,141.2245,140.9423,141.1627,15327.0
2019-09-03 11:15:00,160.01,160.25,160.01,160.2,22717.0,141.101,141.3126,141.101,141.2686,22717.0
2019-09-03 11:20:00,160.2,160.28,160.01,160.15,52441.0,141.2686,141.3391,141.101,141.2245,52441.0
2019-09-03 11:25:00,160.16,160.28,160.02,160.1,31676.0,141.2333,141.3391,141.1098,141.1804,31676.0
2019-09-03 11:30:00,160.17,160.3,160.0,160.16,28013.0,141.2421,141.3567,141.0922,141.2333,28013.0
2019-09-03 11:35:00,160.12,160.22,160.1,160.17,7104.0,141.198,141.2862,141.1804,141.2421,7104.0
2019-09-03 11:40:00,160.12,160.37,160.11,160.31,22805.0,141.198,141.4185,141.1892,141.3656,22805.0
2019-09-03 11:45:00,160.31,160.47,160.26,160.43,97286.0,141.3656,141.5066,141.3215,141.4714,97286.0
2019-09-03 11:50:00,160.43,160.47,160.19,160.24,21474.0,141.4714,141.5066,141.2597,141.3038,21474.0
2019-09-03 11:55:00,160.24,160.27,160.02,160.08,11417.0,141.3038,141.3303,141.1098,141.1627,11417.0
2019-09-03 12:00:00,160.03,160.07,159.87,159.98,18992.0,141.1186,141.1539,140.9775,141.0746,18992.0
2019-09-03 12:05:00,159.98,160.08,159.89,159.91,11542.0,141.0746,141.1627,140.9952,141.0128,11542.0
2019-09-03 12:10:00,159.95,160.02,159.89,160.0,10318.0,141.0481,141.1098,140.9952,141.0922,10318.0
2019-09-03 12:15:00,160.02,160.11,159.82,160.11,13749.0,141.1098,141.1892,140.9335,141.1892,13749.0
2019-09-03 12:20:00,160.14,160.2,160.01,160.09,13729.0,141.2156,141.2686,141.101,141.1716,13729.0
2019-09-03 12:25:00,160.08,160.17,160.02,160.13,10172.0,141.1627,141.2421,141.1098,141.2068,10172.0
2019-09-03 12:30:00,160.09,160.1,159.9,159.98,14224.0,141.1716,141.1804,141.004,141.0746,14224.0
2019-09-03 12:35:00,159.92,160.17,159.91,160.17,9025.0,141.0216,141.2421,141.0128,141.2421,9025.0
2019-09-03 12:40:00,160.19,160.23,159.93,159.93,11924.0,141.2597,141.295,141.0305,141.0305,11924.0
2019-09-03 12:45:00,159.92,160.08,159.9,159.98,7702.0,141.0216,141.1627,141.004,141.0746,7702.0
2019-09-03 12:50:00,159.98,159.98,159.48,159.52,14197.0,141.0746,141.0746,140.6336,140.6689,14197.0
2019-09-03 12:55:00,159.5,159.55,159.48,159.5,8337.0,140.6513,140.6954,140.6336,140.6513,8337.0
2019-09-03 13:00:00,159.47,159.59,159.28,159.28,13514.0,140.6248,140.7306,140.4573,140.4573,13514.0
2019-09-03 13:05:00,159.25,159.32,159.08,159.18,10831.0,140.4308,140.4925,140.2809,140.3691,10831.0
2019-09-03 13:10:00,159.18,159.29,159.1,159.25,9609.0,140.3691,140.4661,140.2985,140.4308,9609.0
2019-09-03 13:15:00,159.25,159.39,159.19,159.31,4351.0,140.4308,140.5543,140.3779,140.4837,4351.0
2019-09-03 13:20:00,159.35,159.35,159.14,159.21,7797.0,140.519,140.519,140.3338,140.3955,7797.0
2019-09-03 13:25:00,159.22,159.39,159.2,159.37,5245.0,140.4044,140.5543,140.3867,140.5366,5245.0
2019-09-03 13:30:00,159.36,159.44,159.21,159.26,8185.0,140.5278,140.5984,140.3955,140.4396,8185.0
2019-09-03 13:35:00,159.23,159.3,159.16,159.19,10135.0,140.4132,140.4749,140.3515,140.3779,10135.0
2019-09-03 13:40:00,159.21,159.21,159.02,159.08,17527.0,140.3955,140.3955,140.228,140.2809,17527.0
2019-09-03 13:45:00,159.07,159.08,158.76,159.04,16007.0,140.2721,140.2809,139.9987,140.2456,16007.0
2019-09-03 13:50:00,159.01,159.04,158.82,158.9,11924.0,140.2192,140.2456,140.0516,140.1222,11924.0
2019-09-03 13:55:00,158.92,159.02,158.92,159.02,8993.0,140.1398,140.228,140.1398,140.228,8993.0
2019-09-03 14:00:00,159.02,159.2,159.0,159.02,17386.0,140.228,140.3867,140.2104,140.228,17386.0
2019-09-03 14:05:00,159.02,159.05,158.91,158.95,19038.0,140.228,140.2545,140.131,140.1663,19038.0
2019-09-03 14:10:00,158.96,159.05,158.87,158.94,30320.0,140.1751,140.2545,140.0957,140.1575,30320.0
2019-09-03 14:15:00,158.92,158.96,158.8,158.81,11214.0,140.1398,140.1751,140.034,140.0428,11214.0
2019-09-03 14:20:00,158.8,158.98,158.79,158.8,10840.0,140.034,140.1927,140.0252,140.034,10840.0
2019-09-03 14:25:00,158.78,158.91,158.7,158.9,9074.0,140.0164,140.131,139.9458,140.1222,9074.0
2019-09-03 14:30:00,158.88,158.99,158.87,158.9,14915.0,140.1045,140.2015,140.0957,140.1222,14915.0
2019-09-03 14:35:00,158.93,158.97,158.9,158.92,15014.0,140.1486,140.1839,140.1222,140.1398,15014.0
2019-09-03 14:40:00,158.9,159.02,158.9,158.99,15845.0,140.1222,140.228,140.1222,140.2015,15845.0
2019-09-03 14:45:00,158.97,159.03,158.9,159.0,27494.0,140.1839,140.2368,140.1222,140.2104,27494.0
2019-09-03 14:50:00,159.0,159.28,159.0,159.27,27544.0,140.2104,140.4573,140.2104,140.4485,27544.0
2019-09-03 14:55:00,159.25,159.25,158.96,159.0,57953.0,140.4308,140.4308,140.1751,140.2104,57953.0
2019-09-03 15:00:00,159.01,159.01,158.79,158.82,13914.0,140.2192,140.2192,140.0252,140.0516,13914.0
2019-09-03 15:05:00,158.81,159.0,158.81,158.94,17655.0,140.0428,140.2104,140.0428,140.1575,17655.0
2019-09-03 15:10:00,158.94,159.0,158.89,158.98,15864.0,140.1575,140.2104,140.1134,140.1927,15864.0
2019-09-03 15:15:00,158.97,159.2,158.95,159.18,33834.0,140.1839,140.3867,140.1663,140.3691,33834.0
2019-09-03 15:20:00,159.25,159.31,159.19,159.25,16797.0,140.4308,140.4837,140.3779,140.4308,16797.0
2019-09-03 15:25:00,159.27,159.34,159.17,159.22,19666.0,140.4485,140.5102,140.3603,140.4044,19666.0
2019-09-03 15:30:00,159.25,159.37,159.0,159.21,77182.0,140.4308,140.5366,140.2104,140.3955,77182.0
2019-09-03 15:35:00,159.21,159.31,159.16,159.27,21176.0,140.3955,140.4837,140.3515,140.4485,21176.0
2019-09-03 15:40:00,159.26,159.34,159.21,159.23,28690.0,140.4396,140.5102,140.3955,140.4132,28690.0
2019-09-03 15:45:00,159.24,159.48,159.18,159.33,27665.0,140.422,140.6336,140.3691,140.5014,27665.0
2019-09-03 15:50:00,159.35,159.55,159.32,159.36,46962.0,140.519,140.6954,140.4925,140.5278,46962.0
2019-09-03 15:55:00,159.33,159.37,159.13,159.37,81213.0,140.5014,140.5366,140.325,140.5366,81213.0
2019-09-04 09:30:00,160.24,160.82,158.62,159.8,328025.0,141.3038,141.8153,139.8753,140.9158,328025.0
2019-09-04 09:35:00,159.8,160.6,159.55,160.0,122888.0,140.9158,141.6213,140.6954,141.0922,122888.0
2019-09-04 09:40:00,160.0,160.9,159.82,160.37,220741.0,141.0922,141.8858,140.9335,141.4185,220741.0
2019-09-04 09:45:00,160.49,160.53,160.15,160.2,25415.0,141.5243,141.5596,141.2245,141.2686,25415.0
2019-09-04 09:50:00,160.22,160.36,159.88,159.93,31352.0,141.2862,141.4096,140.9864,141.0305,31352.0
2019-09-04 09:55:00,159.89,160.15,159.8,160.05,34862.0,140.9952,141.2245,140.9158,141.1363,34862.0
2019-09-04 10:00:00,160.05,160.23,160.0,160.1,76958.0,141.1363,141.295,141.0922,141.1804,76958.0
2019-09-04 10:05:00,160.11,160.27,159.99,160.11,65594.0,141.1892,141.3303,141.0834,141.1892,65594.0
2019-09-04 10:10:00,160.09,160.11,159.89,160.0,24205.0,141.1716,141.1892,140.9952,141.0922,24205.0
2019-09-04 10:15:00,160.03,160.11,159.69,159.82,20281.0,141.1186,141.1892,140.8188,140.9335,20281.0
2019-09-04 10:20:00,159.93,160.11,159.92,160.03,14278.0,141.0305,141.1892,141.0216,141.1186,14278.0
2019-09-04 10:25:00,160.02,160.14,159.95,160.12,18556.0,141.1098,141.2156,141.0481,141.198,18556.0
2019-09-04 10:30:00,160.19,160.35,160.06,160.24,87202.0,141.2597,141.4008,141.1451,141.3038,87202.0
2019-09-04 10:35:00,160.25,160.34,160.16,160.18,82597.0,141.3126,141.392,141.2333,141.2509,82597.0
2019-09-04 10:40:00,160.2,160.2,159.96,159.96,10158.0,141.2686,141.2686,141.0569,141.0569,10158.0
2019-09-04 10:45:00,159.96,160.13,159.9,160.09,14416.0,141.0569,141.2068,141.004,141.1716,14416.0
2019-09-04 10:50:00,160.09,160.33,160.09,160.18,25716.0,141.1716,141.3832,141.1716,141.2509,25716.0
2019-09-04 10:55:00,160.17,160.48,160.1,160.48,34853.0,141.2421,141.5155,141.1804,141.5155,34853.0
2019-09-04 11:00:00,160.49,160.51,160.31,160.33,70099.0,141.5243,141.5419,141.3656,141.3832,70099.0
2019-09-04 11:05:00,160.35,160.62,160.34,160.46,53473.0,141.4008,141.6389,141.392,141.4978,53473.0
2019-09-04 11:10:00,160.49,160.51,160.34,160.43,26701.0,141.5243,141.5419,141.392,141.4714,26701.0
2019-09-04 11:15:00,160.44,160.61,160.44,160.52,72295.0,141.4802,141.6301,141.4802,141.5507,72295.0
2019-09-04 11:20:00,160.53,160.55,160.42,160.5,10072.0,141.5596,141.5772,141.4626,141.5331,10072.0
2019-09-04 11:25:00,160.51,160.57,160.34,160.46,18075.0,141.5419,141.5948,141.392,141.4978,18075.0
2019-09-04 11:30:00,160.47,160.56,160.43,160.49,20380.0,141.5066,141.586,141.4714,141.5243,20380.0
2019-09-04 11:35:00,160.51,160.57,160.43,160.46,32627.0,141.5419,141.5948,141.4714,141.4978,32627.0
2019-09-04 11:40:00,160.47,160.52,160.46,160.48,18665.0,141.5066,141.5507,141.4978,141.5155,18665.0
2019-09-04 11:45:00,160.49,160.65,160.47,160.63,22329.0,141.5243,141.6654,141.5066,141.6477,22329.0
2019-09-04 11:50:00,160.61,160.62,160.34,160.5,11678.0,141.6301,141.6389,141.392,141.5331,11678.0
2019-09-04 11:55:00,160.49,160.62,160.31,160.38,16402.0,141.5243,141.6389,141.3656,141.4273,16402.0
2019-09-04 12:00:00,160.38,160.42,160.32,160.41,18496.0,141.4273,141.4626,141.3744,141.4537,18496.0
2019-09-04 12:05:00,160.41,160.41,160.35,160.35,24633.0,141.4537,141.4537,141.4008,141.4008,24633.0
2019-09-04 12:10:00,160.36,160.38,160.26,160.31,7435.0,141.4096,141.4273,141.3215,141.3656,7435.0
2019-09-04 12:15:00,160.27,160.28,159.97,160.18,10588.0,141.3303,141.3391,141.0657,141.2509,10588.0
2019-09-04 12:20:00,160.17,160.21,160.02,160.02,7580.0,141.2421,141.2774,141.1098,141.1098,7580.0
2019-09-04 12:25:00,160.03,160.1,159.96,160.07,9724.0,141.1186,141.1804,141.0569,141.1539,9724.0
2019-09-04 12:30:00,160.02,160.15,160.0,160.12,6907.0,141.1098,141.2245,141.0922,141.198,6907.0
2019-09-04 12:35:00,160.27,160.39,160.23,160.35,7984.0,141.3303,141.4361,141.295,141.4008,7984.0
2019-09-04 12:40:00,160.31,160.4,160.3,160.37,10351.0,141.3656,141.4449,141.3567,141.4185,10351.0
2019-09-04 12:45:00,160.39,160.4,160.3,160.33,31117.0,141.4361,141.4449,141.3567,141.3832,31117.0
2019-09-04 12:50:00,160.31,160.36,160.25,160.33,16091.0,141.3656,141.4096,141.3126,141.3832,16091.0
2019-09-04 12:55:00,160.3,160.3,160.12,160.2,8645.0,141.3567,141.3567,141.198,141.2686,8645.0
2019-09-04 13:00:00,160.21,160.27,160.18,160.23,52117.0,141.2774,141.3303,141.2509,141.295,52117.0
2019-09-04 13:05:00,160.26,160.39,160.26,160.34,18555.0,141.3215,141.4361,141.3215,141.392,18555.0
2019-09-04 13:10:00,160.33,160.35,160.27,160.31,13593.0,141.3832,141.4008,141.3303,141.3656,13593.0
2019-09-04 13:15:00,160.29,160.33,160.23,160.3,9467.0,141.3479,141.3832,141.295,141.3567,9467.0
2019-09-04 13:20:00,160.29,160.34,160.28,160.32,5526.0,141.3479,141.392,141.3391,141.3744,5526.0
2019-09-04 13:25:00,160.33,160.38,160.3,160.33,14947.0,141.3832,141.4273,141.3567,141.3832,14947.0
2019-09-04 13:30:00,160.35,160.5,160.32,160.36,42748.0,141.4008,141.5331,141.3744,141.4096,42748.0
2019-09-04 13:35:00,160.36,160.36,160.18,160.19,8966.0,141.4096,141.4096,141.2509,141.2597,8966.0
2019-09-04 13:40:00,160.23,160.26,160.15,160.19,10915.0,141.295,141.3215,141.2245,141.2597,10915.0
2019-09-04 13:45:00,160.16,160.19,160.08,160.1,6949.0,141.2333,141.2597,141.1627,141.1804,6949.0
2019-09-04 13:50:00,160.1,160.12,160.04,160.08,11703.0,141.1804,141.198,141.1275,141.1627,11703.0
2019-09-04 13:55:00,160.08,160.23,160.07,160.2,7494.0,141.1627,141.295,141.1539,141.2686,7494.0
2019-09-04 14:00:00,160.21,160.21,160.09,160.12,38156.0,141.2774,141.2774,141.1716,141.198,38156.0
2019-09-04 14:05:00,160.13,160.13,160.02,160.09,7516.0,141.2068,141.2068,141.1098,141.1716,7516.0
2019-09-04 14:10:00,160.09,160.12,160.0,160.09,13858.0,141.1716,141.198,141.0922,141.1716,13858.0
2019-09-04 14:15:00,160.07,160.15,160.02,160.09,7588.0,141.1539,141.2245,141.1098,141.1716,7588.0
2019-09-04 14:20:00,160.11,160.31,160.11,160.2,22574.0,141.1892,141.3656,141.1892,141.2686,22574.0
2019-09-04 14:25:00,160.22,160.24,160.18,160.21,7927.0,141.2862,141.3038,141.2509,141.2774,7927.0
2019-09-04 14:30:00,160.19,160.26,160.12,160.14,25520.0,141.2597,141.3215,141.198,141.2156,25520.0
2019-09-04 14:35:00,160.15,160.24,160.15,160.19,19699.0,141.2245,141.3038,141.2245,141.2597,19699.0
2019-09-04 14:40:00,160.19,160.24,160.17,160.2,51216.0,141.2597,141.3038,141.2421,141.2686,51216.0
2019-09-04 14:45:00,160.2,160.32,160.16,160.26,25487.0,141.2686,141.3744,141.2333,141.3215,25487.0
2019-09-04 14:50:00,160.29,160.34,160.22,160.33,24926.0,141.3479,141.392,141.2862,141.3832,24926.0
2019-09-04 14:55:00,160.35,160.36,160.23,160.26,24611.0,141.4008,141.4096,141.295,141.3215,24611.0
2019-09-04 15:00:00,160.27,160.33,160.26,160.28,12299.0,141.3303,141.3832,141.3215,141.3391,12299.0
2019-09-04 15:05:00,160.28,160.3,160.15,160.2,19852.0,141.3391,141.3567,141.2245,141.2686,19852.0
2019-09-04 15:10:00,160.2,160.31,160.1,160.29,19103.0,141.2686,141.3656,141.1804,141.3479,19103.0
2019-09-04 15:15:00,160.28,160.28,160.15,160.18,13304.0,141.3391,141.3391,141.2245,141.2509,13304.0
2019-09-04 15:20:00,160.18,160.2,160.08,160.11,15685.0,141.2509,141.2686,141.1627,141.1892,15685.0
2019-09-04 15:25:00,160.12,160.18,160.02,160.12,23646.0,141.198,141.2509,141.1098,141.198,23646.0
2019-09-04 15:30:00,160.15,160.36,160.12,160.25,22396.0,141.2245,141.4096,141.198,141.3126,22396.0
2019-09-04 15:35:00,160.24,160.32,160.15,160.18,28122.0,141.3038,141.3744,141.2245,141.2509,28122.0
2019-09-04 15:40:00,160.18,160.25,160.11,160.18,29380.0,141.2509,141.3126,141.1892,141.2509,29380.0
2019-09-04 15:45:00,160.17,160.25,160.16,160.23,29849.0,141.2421,141.3126,141.2333,141.295,29849.0
2019-09-04 15:50:00,160.22,160.32,160.14,160.21,55237.0,141.2862,141.3744,141.2156,141.2774,55237.0
2019-09-04 15:55:00,160.17,160.26,160.03,160.14,111460.0,141.2421,141.3215,141.1186,141.2156,111460.0
2019-09-05 09:30:00,162.45,162.79,162.1,162.53,56547.0,143.2527,143.5525,142.944,143.3232,56547.0
2019-09-05 09:35:00,162.63,162.86,162.25,162.59,31386.0,143.4114,143.6142,143.0763,143.3761,31386.0
2019-09-05 09:40:00,162.61,163.25,162.49,163.04,21776.0,143.3938,143.9581,143.2879,143.7729,21776.0
2019-09-05 09:45:00,163.25,163.5,163.13,163.31,25484.0,143.9581,144.1786,143.8523,144.011,25484.0
2019-09-05 09:50:00,163.44,163.78,163.29,163.72,14568.0,144.1257,144.4255,143.9934,144.3726,14568.0
2019-09-05 09:55:00,163.8,164.23,163.72,164.02,16931.0,144.4431,144.8223,144.3726,144.6371,16931.0
2019-09-05 10:00:00,164.09,164.82,164.09,164.75,26119.0,144.6989,145.3426,144.6989,145.2809,26119.0
2019-09-05 10:05:00,164.75,165.15,164.63,165.09,40391.0,145.2809,145.6336,145.175,145.5807,40391.0
2019-09-05 10:10:00,165.14,165.45,165.0,165.41,23335.0,145.6248,145.8981,145.5013,145.8629,23335.0
2019-09-05 10:15:00,165.39,165.82,165.39,165.67,20331.0,145.8452,146.2244,145.8452,146.0921,20331.0
2019-09-05 10:20:00,165.69,165.93,165.58,165.61,33269.0,146.1098,146.3214,146.0128,146.0392,33269.0
2019-09-05 10:25:00,165.62,165.7,165.38,165.45,9986.0,146.0481,146.1186,145.8364,145.8981,9986.0
2019-09-05 10:30:00,165.36,165.91,165.23,165.84,15140.0,145.8188,146.3038,145.7041,146.2421,15140.0
2019-09-05 10:35:00,165.82,166.15,165.73,166.15,29457.0,146.2244,146.5154,146.1451,146.5154,29457.0
2019-09-05 10:40:00,166.17,166.24,165.97,166.2,23325.0,146.5331,146.5948,146.3567,146.5595,23325.0
2019-09-05 10:45:00,166.24,166.43,166.15,166.18,16349.0,146.5948,146.7623,146.5154,146.5419,16349.0
2019-09-05 10:50:00,166.12,166.37,165.96,166.25,17130.0,146.489,146.7094,146.3479,146.6036,17130.0
2019-09-05 10:55:00,166.29,166.33,166.01,166.31,31849.0,146.6389,146.6741,146.392,146.6565,31849.0
2019-09-05 11:00:00,166.34,166.41,165.87,166.06,26759.0,146.683,146.7447,146.2685,146.4361,26759.0
2019-09-05 11:05:00,166.08,166.37,166.08,166.36,43121.0,146.4537,146.7094,146.4537,146.7006,43121.0
2019-09-05 11:10:00,166.34,166.48,166.17,166.37,26065.0,146.683,146.8064,146.5331,146.7094,26065.0
2019-09-05 11:15:00,166.34,166.38,166.24,166.29,13057.0,146.683,146.7182,146.5948,146.6389,13057.0
2019-09-05 11:20:00,166.25,166.44,166.2,166.33,15126.0,146.6036,146.7711,146.5595,146.6741,15126.0
2019-09-05 11:25:00,166.33,166.51,166.29,166.4,16938.0,146.6741,146.8329,146.6389,146.7359,16938.0
2019-09-05 11:30:00,166.38,166.46,165.81,165.85,39772.0,146.7182,146.7888,146.2156,146.2509,39772.0
2019-09-05 11:35:00,165.86,166.12,165.82,165.96,49346.0,146.2597,146.489,146.2244,146.3479,49346.0
2019-09-05 11:40:00,165.93,166.18,165.93,166.09,14371.0,146.3214,146.5419,146.3214,146.4625,14371.0
2019-09-05 11:45:00,166.05,166.05,165.78,165.89,9436.0,146.4272,146.4272,146.1891,146.2861,9436.0
2019-09-05 11:50:00,165.89,165.89,165.58,165.73,13102.0,146.2861,146.2861,146.0128,146.1451,13102.0
2019-09-05 11:55:00,165.74,166.03,165.7,165.9,21367.0,146.1539,146.4096,146.1186,146.295,21367.0
2019-09-05 12:00:00,165.9,166.21,165.9,166.03,20608.0,146.295,146.5683,146.295,146.4096,20608.0
2019-09-05 12:05:00,166.0,166.14,165.99,166.14,13778.0,146.3831,146.5066,146.3743,146.5066,13778.0
2019-09-05 12:10:00,166.1,166.33,166.0,166.29,14250.0,146.4713,146.6741,146.3831,146.6389,14250.0
2019-09-05 12:15:00,166.29,166.32,166.24,166.24,13782.0,146.6389,146.6653,146.5948,146.5948,13782.0
2019-09-05 12:20:00,166.27,166.3,165.99,166.06,23900.0,146.6212,146.6477,146.3743,146.4361,23900.0
2019-09-05 12:25:00,166.06,166.22,166.01,166.21,10634.0,146.4361,146.5771,146.392,146.5683,10634.0
2019-09-05 12:30:00,166.21,166.31,166.11,166.25,17408.0,146.5683,146.6565,146.4801,146.6036,17408.0
2019-09-05 12:35:00,166.25,166.3,166.0,166.23,18229.0,146.6036,146.6477,146.3831,146.586,18229.0
2019-09-05 12:40:00,166.19,166.24,166.08,166.2,14562.0,146.5507,146.5948,146.4537,146.5595,14562.0
2019-09-05 12:45:00,166.21,166.28,166.15,166.15,19387.0,146.5683,146.6301,146.5154,146.5154,19387.0
2019-09-05 12:50:00,166.14,166.19,166.06,166.11,12226.0,146.5066,146.5507,146.4361,146.4801,12226.0
2019-09-05 12:55:00,166.13,166.16,165.93,166.13,18481.0,146.4978,146.5242,146.3214,146.4978,18481.0
2019-09-05 13:00:00,166.13,166.27,165.96,166.03,31619.0,146.4978,146.6212,146.3479,146.4096,31619.0
2019-09-05 13:05:00,166.05,166.05,165.86,166.0,25525.0,146.4272,146.4272,146.2597,146.3831,25525.0
2019-09-05 13:10:00,165.99,166.03,165.88,165.93,18979.0,146.3743,146.4096,146.2773,146.3214,18979.0
2019-09-05 13:15:00,165.93,166.02,165.93,166.01,9380.0,146.3214,146.4008,146.3214,146.392,9380.0
2019-09-05 13:20:00,166.02,166.06,165.98,166.02,8762.0,146.4008,146.4361,146.3655,146.4008,8762.0
2019-09-05 13:25:00,166.06,166.15,165.97,166.13,16487.0,146.4361,146.5154,146.3567,146.4978,16487.0
2019-09-05 13:30:00,166.12,166.16,166.02,166.1,9487.0,146.489,146.5242,146.4008,146.4713,9487.0
2019-09-05 13:35:00,166.12,166.12,165.93,165.96,11819.0,146.489,146.489,146.3214,146.3479,11819.0
2019-09-05 13:40:00,165.97,166.08,165.96,166.0,13950.0,146.3567,146.4537,146.3479,146.3831,13950.0
2019-09-05 13:45:00,166.01,166.18,166.0,166.14,11364.0,146.392,146.5419,146.3831,146.5066,11364.0
2019-09-05 13:50:00,166.13,166.18,166.09,166.16,10666.0,146.4978,146.5419,146.4625,146.5242,10666.0
2019-09-05 13:55:00,166.18,166.24,166.14,166.18,13506.0,146.5419,146.5948,146.5066,146.5419,13506.0
2019-09-05 14:00:00,166.18,166.22,166.07,166.16,13019.0,146.5419,146.5771,146.4449,146.5242,13019.0
2019-09-05 14:05:00,166.17,166.25,166.12,166.25,13344.0,146.5331,146.6036,146.489,146.6036,13344.0
2019-09-05 14:10:00,166.22,166.58,166.22,166.57,23118.0,146.5771,146.8946,146.5771,146.8858,23118.0
2019-09-05 14:15:00,166.58,166.66,166.51,166.54,37428.0,146.8946,146.9651,146.8329,146.8593,37428.0
2019-09-05 14:20:00,166.55,166.58,166.36,166.45,17549.0,146.8681,146.8946,146.7006,146.78,17549.0
2019-09-05 14:25:00,166.46,166.49,166.31,166.31,25892.0,146.7888,146.8152,146.6565,146.6565,25892.0
2019-09-05 14:30:00,166.31,166.36,166.18,166.24,17535.0,146.6565,146.7006,146.5419,146.5948,17535.0
2019-09-05 14:35:00,166.24,166.33,166.2,166.26,15001.0,146.5948,146.6741,146.5595,146.6124,15001.0
2019-09-05 14:40:00,166.29,166.39,166.25,166.39,13571.0,146.6389,146.7271,146.6036,146.7271,13571.0
2019-09-05 14:45:00,166.37,166.44,166.35,166.42,13800.0,146.7094,146.7711,146.6918,146.7535,13800.0
2019-09-05 14:50:00,166.43,166.47,166.15,166.2,36850.0,146.7623,146.7976,146.5154,146.5595,36850.0
2019-09-05 14:55:00,166.17,166.29,166.15,166.28,9713.0,146.5331,146.6389,146.5154,146.6301,9713.0
2019-09-05 15:00:00,166.25,166.45,166.19,166.26,36702.0,146.6036,146.78,146.5507,146.6124,36702.0
2019-09-05 15:05:00,166.28,166.31,166.18,166.18,24837.0,146.6301,146.6565,146.5419,146.5419,24837.0
2019-09-05 15:10:00,166.19,166.3,166.18,166.3,19188.0,146.5507,146.6477,146.5419,146.6477,19188.0
2019-09-05 15:15:00,166.31,166.34,166.25,166.29,18360.0,146.6565,146.683,146.6036,146.6389,18360.0
2019-09-05 15:20:00,166.28,166.41,166.27,166.31,26337.0,146.6301,146.7447,146.6212,146.6565,26337.0
2019-09-05 15:25:00,166.34,166.47,166.3,166.33,22910.0,146.683,146.7976,146.6477,146.6741,22910.0
2019-09-05 15:30:00,166.31,166.35,166.11,166.14,34975.0,146.6565,146.6918,146.4801,146.5066,34975.0
2019-09-05 15:35:00,166.13,166.26,166.09,166.2,43981.0,146.4978,146.6124,146.4625,146.5595,43981.0
2019-09-05 15:40:00,166.2,166.26,166.16,166.19,43877.0,146.5595,146.6124,146.5242,146.5507,43877.0
2019-09-05 15:45:00,166.18,166.26,166.15,166.2,58527.0,146.5419,146.6124,146.5154,146.5595,58527.0
2019-09-05 15:50:00,166.22,166.44,166.14,166.44,86098.0,146.5771,146.7711,146.5066,146.7711,86098.0
2019-09-05 15:55:00,166.41,166.46,166.06,166.13,190885.0,146.7447,146.7888,146.4361,146.4978,190885.0
2019-09-06 09:30:00,166.41,167.21,165.94,165.94,36795.0,146.7447,147.4502,146.3302,146.3302,36795.0
2019-09-06 09:35:00,165.79,166.0,165.51,165.65,9975.0,146.198,146.3831,145.951,146.0745,9975.0
2019-09-06 09:40:00,165.56,165.81,165.26,165.59,20185.0,145.9951,146.2156,145.7306,146.0216,20185.0
2019-09-06 09:45:00,165.64,166.61,165.56,166.46,15552.0,146.0657,146.9211,145.9951,146.7888,15552.0
2019-09-06 09:50:00,166.46,166.54,165.84,166.08,21410.0,146.7888,146.8593,146.2421,146.4537,21410.0
2019-09-06 09:55:00,166.01,166.15,165.85,166.0,28279.0,146.392,146.5154,146.2509,146.3831,28279.0
2019-09-06 10:00:00,165.94,166.14,165.84,165.9,18614.0,146.3302,146.5066,146.2421,146.295,18614.0
2019-09-06 10:05:00,165.89,166.05,165.25,165.54,21069.0,146.2861,146.4272,145.7218,145.9775,21069.0
2019-09-06 10:10:00,165.5,165.66,165.36,165.43,19906.0,145.9422,146.0833,145.8188,145.8805,19906.0
2019-09-06 10:15:00,165.42,165.62,165.32,165.38,21768.0,145.8717,146.0481,145.7835,145.8364,21768.0
2019-09-06 10:20:00,165.32,165.5,165.17,165.47,14011.0,145.7835,145.9422,145.6512,145.9158,14011.0
2019-09-06 10:25:00,165.42,165.56,165.24,165.39,19505.0,145.8717,145.9951,145.713,145.8452,19505.0
2019-09-06 10:30:00,165.39,165.56,165.13,165.37,15060.0,145.8452,145.9951,145.616,145.8276,15060.0
2019-09-06 10:35:00,165.28,165.41,165.15,165.21,20076.0,145.7482,145.8629,145.6336,145.6865,20076.0
2019-09-06 10:40:00,165.19,165.27,164.95,164.99,14836.0,145.6689,145.7394,145.4572,145.4925,14836.0
2019-09-06 10:45:00,165.0,165.12,164.94,165.09,7680.0,145.5013,145.6071,145.4484,145.5807,7680.0
2019-09-06 10:50:00,165.12,165.14,164.7,164.72,25195.0,145.6071,145.6248,145.2368,145.2544,25195.0
2019-09-06 10:55:00,164.78,164.78,164.3,164.36,36557.0,145.3073,145.3073,144.884,144.9369,36557.0
2019-09-06 11:00:00,164.38,164.43,164.22,164.43,16228.0,144.9546,144.9987,144.8135,144.9987,16228.0
2019-09-06 11:05:00,164.43,164.61,164.43,164.61,24792.0,144.9987,145.1574,144.9987,145.1574,24792.0
2019-09-06 11:10:00,164.57,164.87,164.55,164.83,16707.0,145.1221,145.3867,145.1045,145.3514,16707.0
2019-09-06 11:15:00,164.83,164.9,164.69,164.88,12809.0,145.3514,145.4131,145.228,145.3955,12809.0
2019-09-06 11:20:00,164.89,165.0,164.89,165.0,49710.0,145.4043,145.5013,145.4043,145.5013,49710.0
2019-09-06 11:25:00,165.0,165.01,164.7,164.7,27116.0,145.5013,145.5101,145.2368,145.2368,27116.0
2019-09-06 11:30:00,164.75,164.8,164.53,164.6,7293.0,145.2809,145.325,145.0869,145.1486,7293.0
2019-09-06 11:35:00,164.57,164.87,164.56,164.86,12288.0,145.1221,145.3867,145.1133,145.3779,12288.0
2019-09-06 11:40:00,164.84,164.89,164.62,164.65,6776.0,145.3602,145.4043,145.1662,145.1927,6776.0
2019-09-06 11:45:00,164.68,164.69,164.51,164.59,6212.0,145.2191,145.228,145.0692,145.1398,6212.0
2019-09-06 11:50:00,164.61,164.67,164.56,164.59,5508.0,145.1574,145.2103,145.1133,145.1398,5508.0
2019-09-06 11:55:00,164.6,164.6,164.32,164.35,8264.0,145.1486,145.1486,144.9017,144.9281,8264.0
2019-09-06 12:00:00,164.36,164.67,164.31,164.65,48769.0,144.9369,145.2103,144.8929,145.1927,48769.0
2019-09-06 12:05:00,164.62,164.63,164.35,164.41,5362.0,145.1662,145.175,144.9281,144.981,5362.0
2019-09-06 12:10:00,164.38,164.46,164.25,164.37,19952.0,144.9546,145.0251,144.8399,144.9458,19952.0
2019-09-06 12:15:00,164.37,164.53,164.37,164.39,9779.0,144.9458,145.0869,144.9458,144.9634,9779.0
2019-09-06 12:20:00,164.41,164.41,164.25,164.34,7981.0,144.981,144.981,144.8399,144.9193,7981.0
2019-09-06 12:25:00,164.37,164.4,164.14,164.25,8520.0,144.9458,144.9722,144.7429,144.8399,8520.0
2019-09-06 12:30:00,164.25,164.28,164.17,164.28,6994.0,144.8399,144.8664,144.7694,144.8664,6994.0
2019-09-06 12:35:00,164.28,164.56,164.23,164.56,23074.0,144.8664,145.1133,144.8223,145.1133,23074.0
2019-09-06 12:40:00,164.58,164.58,164.32,164.49,32454.0,145.131,145.131,144.9017,145.0516,32454.0
2019-09-06 12:45:00,164.47,164.55,164.38,164.49,10295.0,145.034,145.1045,144.9546,145.0516,10295.0
2019-09-06 12:50:00,164.5,164.56,164.43,164.51,8854.0,145.0604,145.1133,144.9987,145.0692,8854.0
2019-09-06 12:55:00,164.51,164.53,164.26,164.3,20320.0,145.0692,145.0869,144.8488,144.884,20320.0
2019-09-06 13:00:00,164.35,164.46,164.3,164.46,15349.0,144.9281,145.0251,144.884,145.0251,15349.0
2019-09-06 13:05:00,164.43,164.52,164.37,164.41,3883.0,144.9987,145.078,144.9458,144.981,3883.0
2019-09-06 13:10:00,164.43,164.5,164.34,164.49,3047.0,144.9987,145.0604,144.9193,145.0516,3047.0
2019-09-06 13:15:00,164.47,164.58,164.44,164.58,6948.0,145.034,145.131,145.0075,145.131,6948.0
2019-09-06 13:20:00,164.52,164.7,164.51,164.7,9811.0,145.078,145.2368,145.0692,145.2368,9811.0
2019-09-06 13:25:00,164.7,164.73,164.62,164.69,8309.0,145.2368,145.2632,145.1662,145.228,8309.0
2019-09-06 13:30:00,164.66,164.75,164.62,164.62,4247.0,145.2015,145.2809,145.1662,145.1662,4247.0
2019-09-06 13:35:00,164.62,164.73,164.61,164.7,4762.0,145.1662,145.2632,145.1574,145.2368,4762.0
2019-09-06 13:40:00,164.68,164.72,164.63,164.7,6552.0,145.2191,145.2544,145.175,145.2368,6552.0
2019-09-06 13:45:00,164.67,164.72,164.62,164.72,4663.0,145.2103,145.2544,145.1662,145.2544,4663.0
2019-09-06 13:50:00,164.73,164.74,164.5,164.5,6418.0,145.2632,145.272,145.0604,145.0604,6418.0
2019-09-06 13:55:00,164.5,164.66,164.48,164.65,11554.0,145.0604,145.2015,145.0428,145.1927,11554.0
2019-09-06 14:00:00,164.69,164.69,164.51,164.67,7954.0,145.228,145.228,145.0692,145.2103,7954.0
2019-09-06 14:05:00,164.67,164.7,164.52,164.57,9727.0,145.2103,145.2368,145.078,145.1221,9727.0
2019-09-06 14:10:00,164.56,164.65,164.54,164.63,6993.0,145.1133,145.1927,145.0957,145.175,6993.0
2019-09-06 14:15:00,164.67,164.71,164.61,164.67,18021.0,145.2103,145.2456,145.1574,145.2103,18021.0
2019-09-06 14:20:00,164.67,164.76,164.65,164.74,11321.0,145.2103,145.2897,145.1927,145.272,11321.0
2019-09-06 14:25:00,164.76,164.84,164.76,164.84,6931.0,145.2897,145.3602,145.2897,145.3602,6931.0
2019-09-06 14:30:00,164.86,164.9,164.81,164.85,21893.0,145.3779,145.4131,145.3338,145.369,21893.0
2019-09-06 14:35:00,164.84,164.9,164.81,164.85,11732.0,145.3602,145.4131,145.3338,145.369,11732.0
2019-09-06 14:40:00,164.86,164.91,164.75,164.83,9603.0,145.3779,145.422,145.2809,145.3514,9603.0
2019-09-06 14:45:00,164.84,164.92,164.79,164.87,9613.0,145.3602,145.4308,145.3161,145.3867,9613.0
2019-09-06 14:50:00,164.88,164.88,164.77,164.81,8969.0,145.3955,145.3955,145.2985,145.3338,8969.0
2019-09-06 14:55:00,164.81,164.83,164.77,164.8,12734.0,145.3338,145.3514,145.2985,145.325,12734.0
2019-09-06 15:00:00,164.82,164.83,164.76,164.78,14896.0,145.3426,145.3514,145.2897,145.3073,14896.0
2019-09-06 15:05:00,164.8,164.88,164.8,164.81,20692.0,145.325,145.3955,145.325,145.3338,20692.0
2019-09-06 15:10:00,164.82,164.95,164.81,164.89,12822.0,145.3426,145.4572,145.3338,145.4043,12822.0
2019-09-06 15:15:00,164.92,164.92,164.71,164.76,17972.0,145.4308,145.4308,145.2456,145.2897,17972.0
2019-09-06 15:20:00,164.75,164.82,164.64,164.82,17059.0,145.2809,145.3426,145.1839,145.3426,17059.0
2019-09-06 15:25:00,164.78,164.82,164.66,164.79,15481.0,145.3073,145.3426,145.2015,145.3161,15481.0
2019-09-06 15:30:00,164.8,165.08,164.8,165.03,16608.0,145.325,145.5719,145.325,145.5278,16608.0
2019-09-06 15:35:00,165.03,165.08,164.9,164.93,12926.0,145.5278,145.5719,145.4131,145.4396,12926.0
2019-09-06 15:40:00,164.92,164.94,164.82,164.87,15009.0,145.4308,145.4484,145.3426,145.3867,15009.0
2019-09-06 15:45:00,164.86,164.95,164.82,164.86,18569.0,145.3779,145.4572,145.3426,145.3779,18569.0
2019-09-06 15:50:00,164.84,164.89,164.67,164.68,42570.0,145.3602,145.4043,145.2103,145.2191,42570.0
2019-09-06 15:55:00,164.62,164.92,164.58,164.58,176704.0,145.1662,145.4308,145.131,145.131,176704.0
2019-09-09 09:30:00,165.12,165.28,164.52,164.97,58067.0,145.6071,145.7482,145.078,145.4749,58067.0
2019-09-09 09:35:00,164.82,165.43,164.56,165.17,54406.0,145.3426,145.8805,145.1133,145.6512,54406.0
2019-09-09 09:40:00,165.26,165.8,165.26,165.59,44569.0,145.7306,146.2068,145.7306,146.0216,44569.0
2019-09-09 09:45:00,165.58,165.63,165.27,165.45,22997.0,146.0128,146.0569,145.7394,145.8981,22997.0
2019-09-09 09:50:00,165.46,165.68,165.24,165.26,26713.0,145.907,146.101,145.713,145.7306,26713.0
2019-09-09 09:55:00,165.3,165.58,165.16,165.53,36517.0,145.7659,146.0128,145.6424,145.9687,36517.0
2019-09-09 10:00:00,165.56,165.63,165.27,165.6,68872.0,145.9951,146.0569,145.7394,146.0304,68872.0
2019-09-09 10:05:00,165.6,165.76,165.45,165.76,28123.0,146.0304,146.1715,145.8981,146.1715,28123.0
2019-09-09 10:10:00,165.81,166.15,165.67,166.05,18531.0,146.2156,146.5154,146.0921,146.4272,18531.0
2019-09-09 10:15:00,166.05,166.36,166.02,166.36,19389.0,146.4272,146.7006,146.4008,146.7006,19389.0
2019-09-09 10:20:00,166.36,166.46,166.18,166.42,31509.0,146.7006,146.7888,146.5419,146.7535,31509.0
2019-09-09 10:25:00,166.41,166.46,165.97,166.25,16934.0,146.7447,146.7888,146.3567,146.6036,16934.0
2019-09-09 10:30:00,166.23,166.3,165.89,166.0,24390.0,146.586,146.6477,146.2861,146.3831,24390.0
2019-09-09 10:35:00,165.93,166.17,165.83,166.12,49148.0,146.3214,146.5331,146.2332,146.489,49148.0
2019-09-09 10:40:00,166.1,166.2,165.93,165.97,30435.0,146.4713,146.5595,146.3214,146.3567,30435.0
2019-09-09 10:45:00,166.04,166.08,165.81,165.87,27106.0,146.4184,146.4537,146.2156,146.2685,27106.0
2019-09-09 10:50:00,165.83,166.04,165.79,165.81,23999.0,146.2332,146.4184,146.198,146.2156,23999.0
2019-09-09 10:55:00,165.78,165.91,165.66,165.86,56890.0,146.1891,146.3038,146.0833,146.2597,56890.0
2019-09-09 11:00:00,165.84,166.07,165.72,165.76,20774.0,146.2421,146.4449,146.1362,146.1715,20774.0
2019-09-09 11:05:00,165.73,165.93,165.7,165.93,11773.0,146.1451,146.3214,146.1186,146.3214,11773.0
2019-09-09 11:10:00,165.87,166.07,165.83,166.02,19515.0,146.2685,146.4449,146.2332,146.4008,19515.0
2019-09-09 11:15:00,166.01,166.14,165.83,165.93,18596.0,146.392,146.5066,146.2332,146.3214,18596.0
2019-09-09 11:20:00,165.93,166.14,165.9,165.98,25381.0,146.3214,146.5066,146.295,146.3655,25381.0
2019-09-09 11:25:00,165.96,166.02,165.69,165.76,32830.0,146.3479,146.4008,146.1098,146.1715,32830.0
2019-09-09 11:30:00,165.75,165.75,165.57,165.59,10203.0,146.1627,146.1627,146.004,146.0216,10203.0
2019-09-09 11:35:00,165.57,165.76,165.51,165.52,11608.0,146.004,146.1715,145.951,145.9599,11608.0
2019-09-09 11:40:00,165.48,165.55,165.36,165.44,10687.0,145.9246,145.9863,145.8188,145.8893,10687.0
2019-09-09 11:45:00,165.46,165.62,165.44,165.62,6972.0,145.907,146.0481,145.8893,146.0481,6972.0
2019-09-09 11:50:00,165.63,165.66,165.51,165.58,9921.0,146.0569,146.0833,145.951,146.0128,9921.0
2019-09-09 11:55:00,165.6,165.66,165.47,165.52,28796.0,146.0304,146.0833,145.9158,145.9599,28796.0
2019-09-09 12:00:00,165.48,165.56,165.32,165.47,28519.0,145.9246,145.9951,145.7835,145.9158,28519.0
2019-09-09 12:05:00,165.47,165.67,165.12,165.16,33940.0,145.9158,146.0921,145.6071,145.6424,33940.0
2019-09-09 12:10:00,165.17,165.35,165.15,165.15,24965.0,145.6512,145.81,145.6336,145.6336,24965.0
2019-09-09 12:15:00,165.12,165.18,164.98,165.01,8705.0,145.6071,145.66,145.4837,145.5101,8705.0
2019-09-09 12:20:00,164.99,165.1,164.86,164.99,32372.0,145.4925,145.5895,145.3779,145.4925,32372.0
2019-09-09 12:25:00,164.98,165.1,164.86,165.03,15322.0,145.4837,145.5895,145.3779,145.5278,15322.0
2019-09-09 12:30:00,164.98,164.98,164.62,164.64,28513.0,145.4837,145.4837,145.1662,145.1839,28513.0
2019-09-09 12:35:00,164.62,164.62,164.19,164.28,27933.0,145.1662,145.1662,144.787,144.8664,27933.0
2019-09-09 12:40:00,164.3,164.41,164.01,164.09,40349.0,144.884,144.981,144.6283,144.6989,40349.0
2019-09-09 12:45:00,164.07,164.32,164.07,164.31,12916.0,144.6812,144.9017,144.6812,144.8929,12916.0
2019-09-09 12:50:00,164.34,164.45,164.14,164.3,20312.0,144.9193,145.0163,144.7429,144.884,20312.0
2019-09-09 12:55:00,164.29,164.41,164.26,164.26,6721.0,144.8752,144.981,144.8488,144.8488,6721.0
2019-09-09 13:00:00,164.26,164.34,164.11,164.29,45408.0,144.8488,144.9193,144.7165,144.8752,45408.0
2019-09-09 13:05:00,164.27,164.4,164.07,164.4,17779.0,144.8576,144.9722,144.6812,144.9722,17779.0
2019-09-09 13:10:00,164.4,164.6,164.36,164.58,16463.0,144.9722,145.1486,144.9369,145.131,16463.0
2019-09-09 13:15:00,164.55,164.66,164.55,164.6,9117.0,145.1045,145.2015,145.1045,145.1486,9117.0
2019-09-09 13:20:00,164.61,164.7,164.42,164.48,10725.0,145.1574,145.2368,144.9899,145.0428,10725.0
2019-09-09 13:25:00,164.5,164.65,164.46,164.5,9035.0,145.0604,145.1927,145.0251,145.0604,9035.0
2019-09-09 13:30:00,164.49,164.55,164.43,164.49,9996.0,145.0516,145.1045,144.9987,145.0516,9996.0
2019-09-09 13:35:00,164.49,164.6,164.46,164.58,8425.0,145.0516,145.1486,145.0251,145.131,8425.0
2019-09-09 13:40:00,164.62,164.66,164.48,164.48,14970.0,145.1662,145.2015,145.0428,145.0428,14970.0
2019-09-09 13:45:00,164.49,164.54,164.45,164.53,9878.0,145.0516,145.0957,145.0163,145.0869,9878.0
2019-09-09 13:50:00,164.53,164.62,164.47,164.48,15083.0,145.0869,145.1662,145.034,145.0428,15083.0
2019-09-09 13:55:00,164.5,164.9,164.48,164.81,89128.0,145.0604,145.4131,145.0428,145.3338,89128.0
2019-09-09 14:00:00,164.79,164.84,164.72,164.75,10127.0,145.3161,145.3602,145.2544,145.2809,10127.0
2019-09-09 14:05:00,164.75,164.76,164.64,164.65,9897.0,145.2809,145.2897,145.1839,145.1927,9897.0
2019-09-09 14:10:00,164.64,164.74,164.6,164.72,13686.0,145.1839,145.272,145.1486,145.2544,13686.0
2019-09-09 14:15:00,164.73,164.78,164.66,164.74,21193.0,145.2632,145.3073,145.2015,145.272,21193.0
2019-09-09 14:20:00,164.74,164.85,164.59,164.78,12824.0,145.272,145.369,145.1398,145.3073,12824.0
2019-09-09 14:25:00,164.8,164.99,164.78,164.93,15233.0,145.325,145.4925,145.3073,145.4396,15233.0
2019-09-09 14:30:00,164.91,165.06,164.85,165.04,14999.0,145.422,145.5542,145.369,145.5366,14999.0
2019-09-09 14:35:00,165.03,165.16,164.96,165.13,23822.0,145.5278,145.6424,145.466,145.616,23822.0
2019-09-09 14:40:00,165.12,165.17,164.98,165.17,27294.0,145.6071,145.6512,145.4837,145.6512,27294.0
2019-09-09 14:45:00,165.15,165.37,165.12,165.37,89815.0,145.6336,145.8276,145.6071,145.8276,89815.0
2019-09-09 14:50:00,165.37,165.55,165.3,165.4,111197.0,145.8276,145.9863,145.7659,145.854,111197.0
2019-09-09 14:55:00,165.4,165.65,165.35,165.4,75784.0,145.854,146.0745,145.81,145.854,75784.0
2019-09-09 15:00:00,165.4,165.42,165.31,165.38,23280.0,145.854,145.8717,145.7747,145.8364,23280.0
2019-09-09 15:05:00,165.39,165.41,165.26,165.31,13012.0,145.8452,145.8629,145.7306,145.7747,13012.0
2019-09-09 15:10:00,165.29,165.73,165.29,165.73,19085.0,145.757,146.1451,145.757,146.1451,19085.0
2019-09-09 15:15:00,165.71,166.0,165.66,166.0,23207.0,146.1274,146.3831,146.0833,146.3831,23207.0
2019-09-09 15:20:00,165.99,165.99,165.75,165.84,28141.0,146.3743,146.3743,146.1627,146.2421,28141.0
2019-09-09 15:25:00,165.84,165.86,165.72,165.77,19783.0,146.2421,146.2597,146.1362,146.1803,19783.0
2019-09-09 15:30:00,165.78,165.8,165.49,165.52,60850.0,146.1891,146.2068,145.9334,145.9599,60850.0
2019-09-09 15:35:00,165.54,165.76,165.42,165.73,72461.0,145.9775,146.1715,145.8717,146.1451,72461.0
2019-09-09 15:40:00,165.75,165.91,165.71,165.91,24001.0,146.1627,146.3038,146.1274,146.3038,24001.0
2019-09-09 15:45:00,165.9,165.98,165.83,165.83,26710.0,146.295,146.3655,146.2332,146.2332,26710.0
2019-09-09 15:50:00,165.79,166.02,165.79,166.01,52990.0,146.198,146.4008,146.198,146.392,52990.0
2019-09-09 15:55:00,166.0,166.24,165.89,166.08,118842.0,146.3831,146.5948,146.2861,146.4537,118842.0
2019-09-10 09:30:00,165.35,166.38,165.04,165.97,39110.0,145.81,146.7182,145.5366,146.3567,39110.0
2019-09-10 09:35:00,166.07,166.5,165.85,165.85,69539.0,146.4449,146.8241,146.2509,146.2509,69539.0
2019-09-10 09:40:00,165.8,165.82,164.85,165.42,51162.0,146.2068,146.2244,145.369,145.8717,51162.0
2019-09-10 09:45:00,165.55,166.15,165.39,166.15,55542.0,145.9863,146.5154,145.8452,146.5154,55542.0
2019-09-10 09:50:00,166.23,166.23,165.4,165.67,14261.0,146.586,146.586,145.854,146.0921,14261.0
2019-09-10 09:55:00,165.67,166.25,165.61,165.84,32498.0,146.0921,146.6036,146.0392,146.2421,32498.0
2019-09-10 10:00:00,165.95,166.07,165.83,166.07,24378.0,146.3391,146.4449,146.2332,146.4449,24378.0
2019-09-10 10:05:00,165.99,166.22,165.97,166.21,21151.0,146.3743,146.5771,146.3567,146.5683,21151.0
2019-09-10 10:10:00,166.19,166.3,165.83,166.16,12837.0,146.5507,146.6477,146.2332,146.5242,12837.0
2019-09-10 10:15:00,166.1,166.61,166.1,166.25,20821.0,146.4713,146.9211,146.4713,146.6036,20821.0
2019-09-10 10:20:00,166.33,166.64,166.27,166.51,11175.0,146.6741,146.9475,146.6212,146.8329,11175.0
2019-09-10 10:25:00,166.51,166.68,166.39,166.57,20359.0,146.8329,146.9828,146.7271,146.8858,20359.0
2019-09-10 10:30:00,166.65,167.21,166.57,166.84,114340.0,146.9563,147.4502,146.8858,147.1239,114340.0
2019-09-10 10:35:00,166.84,167.29,166.84,166.89,19538.0,147.1239,147.5207,147.1239,147.168,19538.0
2019-09-10 10:40:00,166.81,167.19,166.74,167.19,34338.0,147.0974,147.4325,147.0357,147.4325,34338.0
2019-09-10 10:45:00,167.14,167.15,166.78,166.88,20537.0,147.3884,147.3972,147.071,147.1592,20537.0
2019-09-10 10:50:00,166.87,167.1,166.87,166.94,13380.0,147.1503,147.3532,147.1503,147.2121,13380.0
2019-09-10 10:55:00,166.94,167.03,166.6,166.6,29791.0,147.2121,147.2914,146.9122,146.9122,29791.0
2019-09-10 11:00:00,166.66,166.75,166.47,166.66,15973.0,146.9651,147.0445,146.7976,146.9651,15973.0
2019-09-10 11:05:00,166.68,166.87,166.68,166.77,24067.0,146.9828,147.1503,146.9828,147.0622,24067.0
2019-09-10 11:10:00,166.81,166.91,166.69,166.9,13041.0,147.0974,147.1856,146.9916,147.1768,13041.0
2019-09-10 11:15:00,166.9,166.94,166.74,166.86,37531.0,147.1768,147.2121,147.0357,147.1415,37531.0
2019-09-10 11:20:00,166.86,166.86,166.68,166.75,17507.0,147.1415,147.1415,146.9828,147.0445,17507.0
2019-09-10 11:25:00,166.74,166.75,166.62,166.65,8628.0,147.0357,147.0445,146.9299,146.9563,8628.0
2019-09-10 11:30:00,166.64,166.81,166.6,166.81,14111.0,146.9475,147.0974,146.9122,147.0974,14111.0
2019-09-10 11:35:00,166.79,166.93,166.72,166.86,12328.0,147.0798,147.2032,147.0181,147.1415,12328.0
2019-09-10 11:40:00,166.83,166.88,166.75,166.8,8564.0,147.1151,147.1592,147.0445,147.0886,8564.0
2019-09-10 11:45:00,166.8,167.29,166.75,167.03,28135.0,147.0886,147.5207,147.0445,147.2914,28135.0
2019-09-10 11:50:00,167.03,167.73,167.02,167.49,77364.0,147.2914,147.9087,147.2826,147.6971,77364.0
2019-09-10 11:55:00,167.47,167.66,167.37,167.66,23835.0,147.6794,147.847,147.5912,147.847,23835.0
2019-09-10 12:00:00,167.66,167.71,166.99,167.09,24127.0,147.847,147.8911,147.2562,147.3443,24127.0
2019-09-10 12:05:00,167.06,167.28,167.03,167.27,25271.0,147.3179,147.5119,147.2914,147.5031,25271.0
2019-09-10 12:10:00,167.26,167.39,167.17,167.31,17858.0,147.4942,147.6089,147.4149,147.5383,17858.0
2019-09-10 12:15:00,167.31,167.36,167.21,167.29,11702.0,147.5383,147.5824,147.4502,147.5207,11702.0
2019-09-10 12:20:00,167.29,167.55,167.29,167.5,10046.0,147.5207,147.75,147.5207,147.7059,10046.0
2019-09-10 12:25:00,167.51,167.51,167.35,167.37,15136.0,147.7147,147.7147,147.5736,147.5912,15136.0
2019-09-10 12:30:00,167.37,167.45,167.32,167.33,14404.0,147.5912,147.6618,147.5472,147.556,14404.0
2019-09-10 12:35:00,167.33,167.38,167.22,167.25,14825.0,147.556,147.6001,147.459,147.4854,14825.0
2019-09-10 12:40:00,167.26,167.27,167.12,167.19,14531.0,147.4942,147.5031,147.3708,147.4325,14531.0
2019-09-10 12:45:00,167.18,167.4,167.18,167.34,16050.0,147.4237,147.6177,147.4237,147.5648,16050.0
2019-09-10 12:50:00,167.27,167.27,167.1,167.14,9190.0,147.5031,147.5031,147.3532,147.3884,9190.0
2019-09-10 12:55:00,167.14,167.17,166.66,166.77,19409.0,147.3884,147.4149,146.9651,147.0622,19409.0
2019-09-10 13:00:00,166.79,166.79,166.5,166.5,9206.0,147.0798,147.0798,146.8241,146.8241,9206.0
2019-09-10 13:05:00,166.59,166.68,166.56,166.65,7412.0,146.9034,146.9828,146.877,146.9563,7412.0
2019-09-10 13:10:00,166.67,166.77,166.63,166.74,13611.0,146.974,147.0622,146.9387,147.0357,13611.0
2019-09-10 13:15:00,166.77,166.81,166.35,166.47,8416.0,147.0622,147.0974,146.6918,146.7976,8416.0
2019-09-10 13:20:00,166.5,166.59,166.45,166.54,12003.0,146.8241,146.9034,146.78,146.8593,12003.0
2019-09-10 13:25:00,166.52,166.54,166.35,166.35,6742.0,146.8417,146.8593,146.6918,146.6918,6742.0
2019-09-10 13:30:00,166.36,166.7,166.34,166.66,17564.0,146.7006,147.0004,146.683,146.9651,17564.0
2019-09-10 13:35:00,166.63,166.68,166.49,166.52,9556.0,146.9387,146.9828,146.8152,146.8417,9556.0
2019-09-10 13:40:00,166.52,166.52,166.32,166.4,10837.0,146.8417,146.8417,146.6653,146.7359,10837.0
2019-09-10 13:45:00,166.4,166.5,166.34,166.4,12176.0,146.7359,146.8241,146.683,146.7359,12176.0
2019-09-10 13:50:00,166.4,166.59,166.39,166.54,9458.0,146.7359,146.9034,146.7271,146.8593,9458.0
2019-09-10 13:55:00,166.54,166.56,166.37,166.39,13830.0,146.8593,146.877,146.7094,146.7271,13830.0
2019-09-10 14:00:00,166.39,166.6,166.36,166.42,15397.0,146.7271,146.9122,146.7006,146.7535,15397.0
2019-09-10 14:05:00,166.4,166.58,166.34,166.58,14314.0,146.7359,146.8946,146.683,146.8946,14314.0
2019-09-10 14:10:00,166.56,166.66,166.5,166.58,26622.0,146.877,146.9651,146.8241,146.8946,26622.0
2019-09-10 14:15:00,166.58,166.67,166.46,166.63,25214.0,146.8946,146.974,146.7888,146.9387,25214.0
2019-09-10 14:20:00,166.61,166.8,166.54,166.8,14414.0,146.9211,147.0886,146.8593,147.0886,14414.0
2019-09-10 14:25:00,166.78,167.09,166.68,166.96,40247.0,147.071,147.3443,146.9828,147.2297,40247.0
2019-09-10 14:30:00,166.91,167.0,166.82,167.0,54722.0,147.1856,147.265,147.1062,147.265,54722.0
2019-09-10 14:35:00,167.01,167.03,166.81,166.96,28754.0,147.2738,147.2914,147.0974,147.2297,28754.0
2019-09-10 14:40:00,166.92,167.11,166.91,167.04,17824.0,147.1944,147.362,147.1856,147.3002,17824.0
2019-09-10 14:45:00,167.02,167.13,167.0,167.03,15038.0,147.2826,147.3796,147.265,147.2914,15038.0
2019-09-10 14:50:00,167.03,167.1,166.96,167.07,13121.0,147.2914,147.3532,147.2297,147.3267,13121.0
2019-09-10 14:55:00,167.06,167.15,167.0,167.03,18478.0,147.3179,147.3972,147.265,147.2914,18478.0
2019-09-10 15:00:00,167.03,167.09,166.96,167.02,15403.0,147.2914,147.3443,147.2297,147.2826,15403.0
2019-09-10 15:05:00,167.03,167.17,167.01,167.15,19168.0,147.2914,147.4149,147.2738,147.3972,19168.0
2019-09-10 15:10:00,167.15,167.43,167.09,167.25,107722.0,147.3972,147.6442,147.3443,147.4854,107722.0
2019-09-10 15:15:00,167.21,167.21,167.01,167.1,23161.0,147.4502,147.4502,147.2738,147.3532,23161.0
2019-09-10 15:20:00,167.1,167.11,166.81,166.83,21311.0,147.3532,147.362,147.0974,147.1151,21311.0
2019-09-10 15:25:00,166.83,166.94,166.8,166.89,18615.0,147.1151,147.2121,147.0886,147.168,18615.0
2019-09-10 15:30:00,166.92,166.93,166.78,166.9,21896.0,147.1944,147.2032,147.071,147.1768,21896.0
2019-09-10 15:35:00,166.9,166.95,166.78,166.9,27337.0,147.1768,147.2209,147.071,147.1768,27337.0
2019-09-10 15:40:00,166.91,167.02,166.85,166.95,25846.0,147.1856,147.2826,147.1327,147.2209,25846.0
2019-09-10 15:45:00,166.95,167.1,166.82,166.83,41303.0,147.2209,147.3532,147.1062,147.1151,41303.0
2019-09-10 15:50:00,166.82,167.02,166.8,166.86,53643.0,147.1062,147.2826,147.0886,147.1415,53643.0
2019-09-10 15:55:00,166.87,167.45,166.87,167.44,126346.0,147.1503,147.6618,147.1503,147.653,126346.0
2019-09-11 09:30:00,167.85,167.99,166.68,166.77,33034.0,148.0145,148.138,146.9828,147.0622,33034.0
2019-09-11 09:35:00,166.62,166.97,166.14,166.92,23210.0,146.9299,147.2385,146.5066,147.1944,23210.0
2019-09-11 09:40:00,166.89,166.9,166.49,166.67,7102.0,147.168,147.1768,146.8152,146.974,7102.0
2019-09-11 09:45:00,166.71,167.08,166.63,166.84,22262.0,147.0092,147.3355,146.9387,147.1239,22262.0
2019-09-11 09:50:00,166.84,167.42,166.77,167.22,30694.0,147.1239,147.6353,147.0622,147.459,30694.0
2019-09-11 09:55:00,167.22,167.26,166.15,166.25,31940.0,147.459,147.4942,146.5154,146.6036,31940.0
2019-09-11 10:00:00,166.21,166.94,166.15,166.62,32400.0,146.5683,147.2121,146.5154,146.9299,32400.0
2019-09-11 10:05:00,166.64,166.87,166.33,166.33,14625.0,146.9475,147.1503,146.6741,146.6741,14625.0
2019-09-11 10:10:00,166.33,166.71,166.22,166.59,19599.0,146.6741,147.0092,146.5771,146.9034,19599.0
2019-09-11 10:15:00,166.67,166.67,166.34,166.43,15409.0,146.974,146.974,146.683,146.7623,15409.0
2019-09-11 10:20:00,166.47,166.73,166.46,166.47,20457.0,146.7976,147.0269,146.7888,146.7976,20457.0
2019-09-11 10:25:00,166.44,167.0,166.35,167.0,16804.0,146.7711,147.265,146.6918,147.265,16804.0
2019-09-11 10:30:00,167.0,167.01,166.76,166.84,36830.0,147.265,147.2738,147.0533,147.1239,36830.0
2019-09-11 10:35:00,166.85,167.3,166.77,167.28,11189.0,147.1327,147.5295,147.0622,147.5119,11189.0
2019-09-11 10:40:00,167.37,167.39,167.06,167.22,7919.0,147.5912,147.6089,147.3179,147.459,7919.0
2019-09-11 10:45:00,167.22,167.35,166.85,166.9,11643.0,147.459,147.5736,147.1327,147.1768,11643.0
2019-09-11 10:50:00,166.9,167.24,166.84,167.19,17630.0,147.1768,147.4766,147.1239,147.4325,17630.0
2019-09-11 10:55:00,167.19,167.23,166.9,166.9,29486.0,147.4325,147.4678,147.1768,147.1768,29486.0
2019-09-11 11:00:00,166.91,166.93,166.73,166.75,49569.0,147.1856,147.2032,147.0269,147.0445,49569.0
2019-09-11 11:05:00,166.72,166.75,166.55,166.62,13278.0,147.0181,147.0445,146.8681,146.9299,13278.0
2019-09-11 11:10:00,166.6,166.69,166.32,166.43,60462.0,146.9122,146.9916,146.6653,146.7623,60462.0
2019-09-11 11:15:00,166.4,166.55,166.18,166.31,75614.0,146.7359,146.8681,146.5419,146.6565,75614.0
2019-09-11 11:20:00,166.35,166.48,165.83,166.48,46387.0,146.6918,146.8064,146.2332,146.8064,46387.0
2019-09-11 11:25:00,166.5,166.56,166.3,166.31,14221.0,146.8241,146.877,146.6477,146.6565,14221.0
2019-09-11 11:30:00,166.34,166.62,166.34,166.53,11449.0,146.683,146.9299,146.683,146.8505,11449.0
2019-09-11 11:35:00,166.55,166.63,166.37,166.53,73847.0,146.8681,146.9387,146.7094,146.8505,73847.0
2019-09-11 11:40:00,166.52,166.64,166.41,166.56,17176.0,146.8417,146.9475,146.7447,146.877,17176.0
2019-09-11 11:45:00,166.56,166.56,166.25,166.26,24807.0,146.877,146.877,146.6036,146.6124,24807.0
2019-09-11 11:50:00,166.27,166.51,166.25,166.46,30455.0,146.6212,146.8329,146.6036,146.7888,30455.0
2019-09-11 11:55:00,166.44,166.59,166.38,166.56,24444.0,146.7711,146.9034,146.7182,146.877,24444.0
2019-09-11 12:00:00,166.55,166.63,166.4,166.46,16194.0,146.8681,146.9387,146.7359,146.7888,16194.0
2019-09-11 12:05:00,166.46,166.53,166.23,166.23,15425.0,146.7888,146.8505,146.586,146.586,15425.0
2019-09-11 12:10:00,166.22,166.35,166.17,166.31,32677.0,146.5771,146.6918,146.5331,146.6565,32677.0
2019-09-11 12:15:00,166.31,166.42,166.23,166.3,25650.0,146.6565,146.7535,146.586,146.6477,25650.0
2019-09-11 12:20:00,166.32,166.36,166.19,166.36,10074.0,146.6653,146.7006,146.5507,146.7006,10074.0
2019-09-11 12:25:00,166.31,166.31,165.96,166.03,8279.0,146.6565,146.6565,146.3479,146.4096,8279.0
2019-09-11 12:30:00,166.0,166.03,165.72,165.74,13599.0,146.3831,146.4096,146.1362,146.1539,13599.0
2019-09-11 12:35:00,165.75,165.98,165.75,165.96,16369.0,146.1627,146.3655,146.1627,146.3479,16369.0
2019-09-11 12:40:00,165.95,166.15,165.94,166.15,9902.0,146.3391,146.5154,146.3302,146.5154,9902.0
2019-09-11 12:45:00,166.17,166.29,166.07,166.08,10456.0,146.5331,146.6389,146.4449,146.4537,10456.0
2019-09-11 12:50:00,166.07,166.12,166.01,166.12,15298.0,146.4449,146.489,146.392,146.489,15298.0
2019-09-11 12:55:00,166.12,166.41,166.09,166.32,12143.0,146.489,146.7447,146.4625,146.6653,12143.0
2019-09-11 13:00:00,166.31,166.32,166.2,166.23,17421.0,146.6565,146.6653,146.5595,146.586,17421.0
2019-09-11 13:05:00,166.23,166.36,166.17,166.35,18163.0,146.586,146.7006,146.5331,146.6918,18163.0
2019-09-11 13:10:00,166.29,166.31,166.19,166.23,10149.0,146.6389,146.6565,146.5507,146.586,10149.0
2019-09-11 13:15:00,166.2,166.28,166.06,166.28,6986.0,146.5595,146.6301,146.4361,146.6301,6986.0
2019-09-11 13:20:00,166.26,166.34,166.18,166.28,7996.0,146.6124,146.683,146.5419,146.6301,7996.0
2019-09-11 13:25:00,166.29,166.37,166.22,166.25,11350.0,146.6389,146.7094,146.5771,146.6036,11350.0
2019-09-11 13:30:00,166.27,166.48,166.23,166.3,12297.0,146.6212,146.8064,146.586,146.6477,12297.0
2019-09-11 13:35:00,166.3,166.39,166.25,166.39,6809.0,146.6477,146.7271,146.6036,146.7271,6809.0
2019-09-11 13:40:00,166.37,166.43,166.13,166.15,7873.0,146.7094,146.7623,146.4978,146.5154,7873.0
2019-09-11 13:45:00,166.11,166.15,165.99,166.15,7323.0,146.4801,146.5154,146.3743,146.5154,7323.0
2019-09-11 13:50:00,166.19,166.27,166.15,166.22,13423.0,146.5507,146.6212,146.5154,146.5771,13423.0
2019-09-11 13:55:00,166.26,166.36,166.2,166.2,9662.0,146.6124,146.7006,146.5595,146.5595,9662.0
2019-09-11 14:00:00,166.22,166.25,166.12,166.18,10234.0,146.5771,146.6036,146.489,146.5419,10234.0
2019-09-11 14:05:00,166.22,166.35,166.21,166.35,9418.0,146.5771,146.6918,146.5683,146.6918,9418.0
2019-09-11 14:10:00,166.31,166.31,166.04,166.04,19007.0,146.6565,146.6565,146.4184,146.4184,19007.0
2019-09-11 14:15:00,166.04,166.06,165.86,166.03,13289.0,146.4184,146.4361,146.2597,146.4096,13289.0
2019-09-11 14:20:00,166.06,166.13,165.95,166.02,9401.0,146.4361,146.4978,146.3391,146.4008,9401.0
2019-09-11 14:25:00,166.03,166.26,166.0,166.18,11118.0,146.4096,146.6124,146.3831,146.5419,11118.0
2019-09-11 14:30:00,166.21,166.31,166.17,166.29,19356.0,146.5683,146.6565,146.5331,146.6389,19356.0
2019-09-11 14:35:00,166.3,166.31,166.2,166.24,18875.0,146.6477,146.6565,146.5595,146.5948,18875.0
2019-09-11 14:40:00,166.27,166.33,166.17,166.33,23275.0,146.6212,146.6741,146.5331,146.6741,23275.0
2019-09-11 14:45:00,166.31,166.43,166.27,166.43,24130.0,146.6565,146.7623,146.6212,146.7623,24130.0
2019-09-11 14:50:00,166.42,166.54,166.33,166.33,24838.0,146.7535,146.8593,146.6741,146.6741,24838.0
2019-09-11 14:55:00,166.3,166.43,166.23,166.43,16530.0,146.6477,146.7623,146.586,146.7623,16530.0
2019-09-11 15:00:00,166.41,166.54,166.41,166.5,15958.0,146.7447,146.8593,146.7447,146.8241,15958.0
2019-09-11 15:05:00,166.5,166.58,166.45,166.58,13533.0,146.8241,146.8946,146.78,146.8946,13533.0
2019-09-11 15:10:00,166.59,166.74,166.56,166.66,15787.0,146.9034,147.0357,146.877,146.9651,15787.0
2019-09-11 15:15:00,166.66,166.68,166.52,166.61,17138.0,146.9651,146.9828,146.8417,146.9211,17138.0
2019-09-11 15:20:00,166.66,166.84,166.66,166.72,15953.0,146.9651,147.1239,146.9651,147.0181,15953.0
2019-09-11 15:25:00,166.72,166.77,166.64,166.67,16653.0,147.0181,147.0622,146.9475,146.974,16653.0
2019-09-11 15:30:00,166.69,166.77,166.64,166.76,17048.0,146.9916,147.0622,146.9475,147.0533,17048.0
2019-09-11 15:35:00,166.75,166.93,166.69,166.83,31666.0,147.0445,147.2032,146.9916,147.1151,31666.0
2019-09-11 15:40:00,166.83,166.95,166.83,166.89,25277.0,147.1151,147.2209,147.1151,147.168,25277.0
2019-09-11 15:45:00,166.87,166.88,166.69,166.88,25209.0,147.1503,147.1592,146.9916,147.1592,25209.0
2019-09-11 15:50:00,166.89,167.05,166.88,166.96,47804.0,147.168,147.3091,147.1592,147.2297,47804.0
2019-09-11 15:55:00,166.99,167.2,166.85,167.09,101709.0,147.2562,147.4413,147.1327,147.3443,101709.0
2019-09-12 09:30:00,167.71,167.88,167.48,167.77,24441.0,147.8911,148.041,147.6882,147.944,24441.0
2019-09-12 09:35:00,167.96,168.32,167.55,167.83,28894.0,148.1115,148.429,147.75,147.9969,28894.0
2019-09-12 09:40:00,167.87,167.87,167.18,167.18,7039.0,148.0322,148.0322,147.4237,147.4237,7039.0
2019-09-12 09:45:00,167.28,167.28,166.35,166.42,10724.0,147.5119,147.5119,146.6918,146.7535,10724.0
2019-09-12 09:50:00,166.33,166.76,166.15,166.67,14272.0,146.6741,147.0533,146.5154,146.974,14272.0
2019-09-12 09:55:00,166.7,167.12,166.63,167.06,17100.0,147.0004,147.3708,146.9387,147.3179,17100.0
2019-09-12 10:00:00,166.91,167.2,166.65,167.2,31694.0,147.1856,147.4413,146.9563,147.4413,31694.0
2019-09-12 10:05:00,167.2,167.27,166.88,167.05,15301.0,147.4413,147.5031,147.1592,147.3091,15301.0
2019-09-12 10:10:00,167.1,168.4,167.04,167.85,30221.0,147.3532,148.4995,147.3002,148.0145,30221.0
2019-09-12 10:15:00,167.88,168.45,167.86,168.06,19077.0,148.041,148.5436,148.0233,148.1997,19077.0
2019-09-12 10:20:00,168.07,168.4,168.07,168.07,13434.0,148.2085,148.4995,148.2085,148.2085,13434.0
2019-09-12 10:25:00,168.16,168.54,168.0,168.42,46094.0,148.2879,148.623,148.1468,148.5172,46094.0
2019-09-12 10:30:00,168.49,168.58,168.18,168.23,14493.0,148.5789,148.6583,148.3055,148.3496,14493.0
2019-09-12 10:35:00,168.29,168.4,168.06,168.4,13362.0,148.4025,148.4995,148.1997,148.4995,13362.0
2019-09-12 10:40:00,168.42,168.43,168.17,168.3,11287.0,148.5172,148.526,148.2967,148.4113,11287.0
2019-09-12 10:45:00,168.35,168.4,168.05,168.1,7496.0,148.4554,148.4995,148.1909,148.235,7496.0
2019-09-12 10:50:00,168.2,168.27,167.17,167.18,20264.0,148.3232,148.3849,147.4149,147.4237,20264.0
2019-09-12 10:55:00,167.14,167.29,167.04,167.06,13389.0,147.3884,147.5207,147.3002,147.3179,13389.0
2019-09-12 11:00:00,167.05,167.09,166.79,167.05,6625.0,147.3091,147.3443,147.0798,147.3091,6625.0
2019-09-12 11:05:00,167.02,167.39,166.97,167.39,16932.0,147.2826,147.6089,147.2385,147.6089,16932.0
2019-09-12 11:10:00,167.44,167.44,167.11,167.28,9746.0,147.653,147.653,147.362,147.5119,9746.0
2019-09-12 11:15:00,167.26,167.53,167.26,167.33,16548.0,147.4942,147.7323,147.4942,147.556,16548.0
2019-09-12 11:20:00,167.36,167.36,167.13,167.33,10134.0,147.5824,147.5824,147.3796,147.556,10134.0
2019-09-12 11:25:00,167.33,167.43,167.14,167.15,10362.0,147.556,147.6442,147.3884,147.3972,10362.0
2019-09-12 11:30:00,167.21,167.46,167.17,167.46,4100.0,147.4502,147.6706,147.4149,147.6706,4100.0
2019-09-12 11:35:00,167.41,167.44,167.26,167.37,5880.0,147.6265,147.653,147.4942,147.5912,5880.0
2019-09-12 11:40:00,167.37,167.46,167.29,167.46,12387.0,147.5912,147.6706,147.5207,147.6706,12387.0
2019-09-12 11:45:00,167.45,167.56,167.34,167.4,8670.0,147.6618,147.7588,147.5648,147.6177,8670.0
2019-09-12 11:50:00,167.35,167.37,167.15,167.15,7301.0,147.5736,147.5912,147.3972,147.3972,7301.0
2019-09-12 11:55:00,167.15,167.34,167.14,167.3,7251.0,147.3972,147.5648,147.3884,147.5295,7251.0
2019-09-12 12:00:00,167.3,167.36,167.12,167.21,6052.0,147.5295,147.5824,147.3708,147.4502,6052.0
2019-09-12 12:05:00,167.25,167.62,167.25,167.48,13522.0,147.4854,147.8117,147.4854,147.6882,13522.0
2019-09-12 12:10:00,167.49,167.53,167.27,167.33,9488.0,147.6971,147.7323,147.5031,147.556,9488.0
2019-09-12 12:15:00,167.34,167.34,167.2,167.22,6295.0,147.5648,147.5648,147.4413,147.459,6295.0
2019-09-12 12:20:00,167.23,167.39,166.97,167.0,10628.0,147.4678,147.6089,147.2385,147.265,10628.0
2019-09-12 12:25:00,166.99,167.22,166.98,167.14,16367.0,147.2562,147.459,147.2473,147.3884,16367.0
2019-09-12 12:30:00,167.2,167.3,167.14,167.23,9351.0,147.4413,147.5295,147.3884,147.4678,9351.0
2019-09-12 12:35:00,167.25,167.26,167.1,167.16,10531.0,147.4854,147.4942,147.3532,147.4061,10531.0
2019-09-12 12:40:00,167.13,167.19,166.97,167.06,8868.0,147.3796,147.4325,147.2385,147.3179,8868.0
2019-09-12 12:45:00,167.05,167.13,166.99,167.02,16181.0,147.3091,147.3796,147.2562,147.2826,16181.0
2019-09-12 12:50:00,166.99,167.07,166.91,167.05,11065.0,147.2562,147.3267,147.1856,147.3091,11065.0
2019-09-12 12:55:00,167.06,167.1,166.94,167.04,16855.0,147.3179,147.3532,147.2121,147.3002,16855.0
2019-09-12 13:00:00,167.08,167.23,167.02,167.06,10727.0,147.3355,147.4678,147.2826,147.3179,10727.0
2019-09-12 13:05:00,167.11,167.24,166.96,167.03,27958.0,147.362,147.4766,147.2297,147.2914,27958.0
2019-09-12 13:10:00,167.04,167.2,166.98,167.09,14719.0,147.3002,147.4413,147.2473,147.3443,14719.0
2019-09-12 13:15:00,167.09,167.21,166.99,167.1,20882.0,147.3443,147.4502,147.2562,147.3532,20882.0
2019-09-12 13:20:00,167.15,167.18,167.04,167.05,6007.0,147.3972,147.4237,147.3002,147.3091,6007.0
2019-09-12 13:25:00,167.05,167.05,166.81,166.88,10389.0,147.3091,147.3091,147.0974,147.1592,10389.0
2019-09-12 13:30:00,166.94,167.05,166.93,167.0,35195.0,147.2121,147.3091,147.2032,147.265,35195.0
2019-09-12 13:35:00,167.0,167.03,166.94,166.97,20215.0,147.265,147.2914,147.2121,147.2385,20215.0
2019-09-12 13:40:00,166.97,167.44,166.96,167.4,41124.0,147.2385,147.653,147.2297,147.6177,41124.0
2019-09-12 13:45:00,167.42,167.48,167.28,167.34,37287.0,147.6353,147.6882,147.5119,147.5648,37287.0
2019-09-12 13:50:00,167.36,167.61,167.16,167.36,102910.0,147.5824,147.8029,147.4061,147.5824,102910.0
2019-09-12 13:55:00,167.35,167.45,167.23,167.29,44268.0,147.5736,147.6618,147.4678,147.5207,44268.0
2019-09-12 14:00:00,167.34,167.37,167.21,167.32,16632.0,147.5648,147.5912,147.4502,147.5472,16632.0
2019-09-12 14:05:00,167.34,167.34,167.18,167.3,34670.0,147.5648,147.5648,147.4237,147.5295,34670.0
2019-09-12 14:10:00,167.3,167.33,167.2,167.29,10917.0,147.5295,147.556,147.4413,147.5207,10917.0
2019-09-12 14:15:00,167.24,167.37,167.24,167.3,5965.0,147.4766,147.5912,147.4766,147.5295,5965.0
2019-09-12 14:20:00,167.3,167.32,167.21,167.32,15866.0,147.5295,147.5472,147.4502,147.5472,15866.0
2019-09-12 14:25:00,167.34,167.4,167.28,167.33,9290.0,147.5648,147.6177,147.5119,147.556,9290.0
2019-09-12 14:30:00,167.34,167.4,167.24,167.31,20173.0,147.5648,147.6177,147.4766,147.5383,20173.0
2019-09-12 14:35:00,167.33,167.4,167.28,167.39,17521.0,147.556,147.6177,147.5119,147.6089,17521.0
2019-09-12 14:40:00,167.4,167.46,167.33,167.41,14589.0,147.6177,147.6706,147.556,147.6265,14589.0
2019-09-12 14:45:00,167.41,167.7,167.39,167.7,14409.0,147.6265,147.8822,147.6089,147.8822,14409.0
2019-09-12 14:50:00,167.69,167.87,167.66,167.81,16184.0,147.8734,148.0322,147.847,147.9792,16184.0
2019-09-12 14:55:00,167.81,167.83,167.68,167.7,18654.0,147.9792,147.9969,147.8646,147.8822,18654.0
2019-09-12 15:00:00,167.72,167.86,167.7,167.72,42849.0,147.8999,148.0233,147.8822,147.8999,42849.0
2019-09-12 15:05:00,167.72,167.77,167.6,167.68,14752.0,147.8999,147.944,147.7941,147.8646,14752.0
2019-09-12 15:10:00,167.69,167.8,167.65,167.8,17681.0,147.8734,147.9704,147.8382,147.9704,17681.0
2019-09-12 15:15:00,167.8,167.9,167.79,167.86,18495.0,147.9704,148.0586,147.9616,148.0233,18495.0
2019-09-12 15:20:00,167.86,167.99,167.81,167.86,29711.0,148.0233,148.138,147.9792,148.0233,29711.0
2019-09-12 15:25:00,167.87,167.97,167.84,167.92,19608.0,148.0322,148.1203,148.0057,148.0763,19608.0
2019-09-12 15:30:00,167.92,168.07,167.78,168.01,26659.0,148.0763,148.2085,147.9528,148.1556,26659.0
2019-09-12 15:35:00,168.0,168.1,167.94,167.98,30262.0,148.1468,148.235,148.0939,148.1292,30262.0
2019-09-12 15:40:00,167.97,167.98,167.81,167.88,39574.0,148.1203,148.1292,147.9792,148.041,39574.0
2019-09-12 15:45:00,167.87,167.92,167.73,167.74,29219.0,148.0322,148.0763,147.9087,147.9175,29219.0
2019-09-12 15:50:00,167.72,168.02,167.68,168.02,47503.0,147.8999,148.1644,147.8646,148.1644,47503.0
2019-09-12 15:55:00,167.95,167.99,167.6,167.74,100791.0,148.1027,148.138,147.7941,147.9175,100791.0
2019-09-13 09:30:00,169.33,170.49,169.02,169.68,77079.0,149.3196,150.3425,149.0463,149.6283,77079.0
2019-09-13 09:35:00,169.53,171.1,169.53,170.94,39335.0,149.496,150.8805,149.496,150.7394,39335.0
2019-09-13 09:40:00,170.83,171.34,170.32,170.44,33933.0,150.6424,151.0921,150.1926,150.2985,33933.0
2019-09-13 09:45:00,170.41,171.01,170.29,170.92,29804.0,150.272,150.8011,150.1662,150.7217,29804.0
2019-09-13 09:50:00,170.98,171.46,170.82,171.16,35087.0,150.7746,151.1979,150.6335,150.9334,35087.0
2019-09-13 09:55:00,171.26,171.29,170.69,171.03,20843.0,151.0215,151.048,150.5189,150.8187,20843.0
2019-09-13 10:00:00,171.12,171.37,170.81,171.19,30972.0,150.8981,151.1186,150.6247,150.9598,30972.0
2019-09-13 10:05:00,171.23,171.47,170.93,171.01,43288.0,150.9951,151.2067,150.7305,150.8011,43288.0
2019-09-13 10:10:00,171.05,171.31,170.75,170.83,30149.0,150.8364,151.0656,150.5718,150.6424,30149.0
2019-09-13 10:15:00,170.81,171.28,170.8,171.15,38295.0,150.6247,151.0392,150.6159,150.9245,38295.0
2019-09-13 10:20:00,171.11,171.36,170.96,171.23,21921.0,150.8893,151.1097,150.757,150.9951,21921.0
2019-09-13 10:25:00,171.25,171.77,171.22,171.64,37632.0,151.0127,151.4713,150.9863,151.3566,37632.0
2019-09-13 10:30:00,171.61,171.87,171.44,171.76,34118.0,151.3302,151.5595,151.1803,151.4625,34118.0
2019-09-13 10:35:00,171.77,171.91,171.53,171.79,38046.0,151.4713,151.5947,151.2596,151.4889,38046.0
2019-09-13 10:40:00,171.74,171.9,171.59,171.69,16916.0,151.4448,151.5859,151.3126,151.4007,16916.0
2019-09-13 10:45:00,171.7,171.83,171.65,171.77,14271.0,151.4096,151.5242,151.3655,151.4713,14271.0
2019-09-13 10:50:00,171.8,172.01,171.74,171.92,20101.0,151.4977,151.6829,151.4448,151.6036,20101.0
2019-09-13 10:55:00,171.95,172.0,171.39,171.49,19022.0,151.63,151.6741,151.1362,151.2244,19022.0
2019-09-13 11:00:00,171.51,171.75,171.43,171.68,22277.0,151.242,151.4536,151.1715,151.3919,22277.0
2019-09-13 11:05:00,171.68,171.87,171.54,171.83,14055.0,151.3919,151.5595,151.2685,151.5242,14055.0
2019-09-13 11:10:00,171.81,171.82,171.51,171.58,14356.0,151.5066,151.5154,151.242,151.3037,14356.0
2019-09-13 11:15:00,171.58,171.66,171.43,171.66,19157.0,151.3037,151.3743,151.1715,151.3743,19157.0
2019-09-13 11:20:00,171.63,171.73,171.57,171.65,14840.0,151.3478,151.436,151.2949,151.3655,14840.0
2019-09-13 11:25:00,171.68,171.84,171.53,171.59,18258.0,151.3919,151.533,151.2596,151.3126,18258.0
2019-09-13 11:30:00,171.64,171.91,171.64,171.91,14653.0,151.3566,151.5947,151.3566,151.5947,14653.0
2019-09-13 11:35:00,171.93,171.95,171.71,171.73,9663.0,151.6124,151.63,151.4184,151.436,9663.0
2019-09-13 11:40:00,171.72,171.9,171.68,171.88,12354.0,151.4272,151.5859,151.3919,151.5683,12354.0
2019-09-13 11:45:00,171.89,172.01,171.86,172.01,10224.0,151.5771,151.6829,151.5506,151.6829,10224.0
2019-09-13 11:50:00,172.02,172.11,171.74,171.99,69946.0,151.6917,151.7711,151.4448,151.6653,69946.0
2019-09-13 11:55:00,171.97,172.21,171.91,172.15,17786.0,151.6476,151.8593,151.5947,151.8064,17786.0
2019-09-13 12:00:00,172.12,172.14,171.6,171.91,21361.0,151.7799,151.7976,151.3214,151.5947,21361.0
2019-09-13 12:05:00,171.91,171.95,171.76,171.87,15061.0,151.5947,151.63,151.4625,151.5595,15061.0
2019-09-13 12:10:00,171.87,171.88,171.37,171.4,44762.0,151.5595,151.5683,151.1186,151.145,44762.0
2019-09-13 12:15:00,171.41,171.48,171.29,171.4,35344.0,151.1538,151.2156,151.048,151.145,35344.0
2019-09-13 12:20:00,171.37,171.47,171.27,171.34,14748.0,151.1186,151.2067,151.0304,151.0921,14748.0
2019-09-13 12:25:00,171.34,171.42,171.31,171.38,12557.0,151.0921,151.1626,151.0656,151.1274,12557.0
2019-09-13 12:30:00,171.38,171.55,171.3,171.55,18919.0,151.1274,151.2773,151.0568,151.2773,18919.0
2019-09-13 12:35:00,171.5,171.61,171.5,171.55,13062.0,151.2332,151.3302,151.2332,151.2773,13062.0
2019-09-13 12:40:00,171.56,171.56,171.27,171.38,17187.0,151.2861,151.2861,151.0304,151.1274,17187.0
2019-09-13 12:45:00,171.38,171.38,171.2,171.34,16655.0,151.1274,151.1274,150.9686,151.0921,16655.0
2019-09-13 12:50:00,171.34,171.48,171.33,171.4,13402.0,151.0921,151.2156,151.0833,151.145,13402.0
2019-09-13 12:55:00,171.42,171.53,171.41,171.47,10960.0,151.1626,151.2596,151.1538,151.2067,10960.0
2019-09-13 13:00:00,171.44,171.45,171.25,171.3,14067.0,151.1803,151.1891,151.0127,151.0568,14067.0
2019-09-13 13:05:00,171.28,171.58,171.28,171.58,20234.0,151.0392,151.3037,151.0392,151.3037,20234.0
2019-09-13 13:10:00,171.58,171.93,171.58,171.84,17151.0,151.3037,151.6124,151.3037,151.533,17151.0
2019-09-13 13:15:00,171.85,171.96,171.83,171.92,16652.0,151.5418,151.6388,151.5242,151.6036,16652.0
2019-09-13 13:20:00,171.9,171.92,171.81,171.88,13109.0,151.5859,151.6036,151.5066,151.5683,13109.0
2019-09-13 13:25:00,171.87,171.88,171.74,171.82,15227.0,151.5595,151.5683,151.4448,151.5154,15227.0
2019-09-13 13:30:00,171.79,171.79,171.54,171.54,18239.0,151.4889,151.4889,151.2685,151.2685,18239.0
2019-09-13 13:35:00,171.57,171.61,171.48,171.51,14455.0,151.2949,151.3302,151.2156,151.242,14455.0
2019-09-13 13:40:00,171.5,171.53,171.15,171.24,15309.0,151.2332,151.2596,150.9245,151.0039,15309.0
2019-09-13 13:45:00,171.22,171.42,171.18,171.42,10991.0,150.9863,151.1626,150.951,151.1626,10991.0
2019-09-13 13:50:00,171.4,171.54,171.34,171.42,15459.0,151.145,151.2685,151.0921,151.1626,15459.0
2019-09-13 13:55:00,171.42,171.43,171.08,171.08,20892.0,151.1626,151.1715,150.8628,150.8628,20892.0
2019-09-13 14:00:00,171.08,171.32,171.07,171.32,14591.0,150.8628,151.0745,150.854,151.0745,14591.0
2019-09-13 14:05:00,171.31,171.4,171.24,171.38,14371.0,151.0656,151.145,151.0039,151.1274,14371.0
2019-09-13 14:10:00,171.39,171.4,171.25,171.26,14899.0,151.1362,151.145,151.0127,151.0215,14899.0
2019-09-13 14:15:00,171.27,171.3,171.18,171.21,17544.0,151.0304,151.0568,150.951,150.9775,17544.0
2019-09-13 14:20:00,171.22,171.33,171.05,171.28,14174.0,150.9863,151.0833,150.8364,151.0392,14174.0
2019-09-13 14:25:00,171.28,171.43,171.23,171.43,12795.0,151.0392,151.1715,150.9951,151.1715,12795.0
2019-09-13 14:30:00,171.42,171.54,171.41,171.5,22451.0,151.1626,151.2685,151.1538,151.2332,22451.0
2019-09-13 14:35:00,171.53,171.61,171.39,171.57,19041.0,151.2596,151.3302,151.1362,151.2949,19041.0
2019-09-13 14:40:00,171.53,171.73,171.53,171.65,20743.0,151.2596,151.436,151.2596,151.3655,20743.0
2019-09-13 14:45:00,171.65,171.67,171.44,171.55,18145.0,151.3655,151.3831,151.1803,151.2773,18145.0
2019-09-13 14:50:00,171.55,171.68,171.46,171.63,24758.0,151.2773,151.3919,151.1979,151.3478,24758.0
2019-09-13 14:55:00,171.62,171.68,171.48,171.51,17709.0,151.339,151.3919,151.2156,151.242,17709.0
2019-09-13 15:00:00,171.5,171.51,171.33,171.39,20330.0,151.2332,151.242,151.0833,151.1362,20330.0
2019-09-13 15:05:00,171.41,171.47,171.13,171.16,17960.0,151.1538,151.2067,150.9069,150.9334,17960.0
2019-09-13 15:10:00,171.12,171.26,171.09,171.15,37973.0,150.8981,151.0215,150.8716,150.9245,37973.0
2019-09-13 15:15:00,171.15,171.2,171.06,171.16,17545.0,150.9245,150.9686,150.8452,150.9334,17545.0
2019-09-13 15:20:00,171.17,171.23,171.13,171.21,16237.0,150.9422,150.9951,150.9069,150.9775,16237.0
2019-09-13 15:25:00,171.22,171.3,171.2,171.29,20866.0,150.9863,151.0568,150.9686,151.048,20866.0
2019-09-13 15:30:00,171.27,171.32,171.11,171.23,38962.0,151.0304,151.0745,150.8893,150.9951,38962.0
2019-09-13 15:35:00,171.24,171.5,171.24,171.36,47431.0,151.0039,151.2332,151.0039,151.1097,47431.0
2019-09-13 15:40:00,171.35,171.44,171.2,171.44,42599.0,151.1009,151.1803,150.9686,151.1803,42599.0
2019-09-13 15:45:00,171.44,171.58,171.44,171.51,62132.0,151.1803,151.3037,151.1803,151.242,62132.0
2019-09-13 15:50:00,171.53,171.7,171.51,171.61,85412.0,151.2596,151.4096,151.242,151.3302,85412.0
2019-09-13 15:55:00,171.62,171.71,171.41,171.44,142282.0,151.339,151.4184,151.1538,151.1803,142282.0
2019-09-16 09:30:00,168.81,169.44,167.0,169.28,58481.0,148.8611,149.4166,147.265,149.2755,58481.0
2019-09-16 09:35:00,169.28,169.64,168.8,169.08,41694.0,149.2755,149.593,148.8523,149.0992,41694.0
2019-09-16 09:40:00,169.11,169.2,168.69,169.12,46158.0,149.1256,149.205,148.7553,149.1344,46158.0
2019-09-16 09:45:00,169.13,169.69,169.07,169.37,69135.0,149.1433,149.6371,149.0904,149.3549,69135.0
2019-09-16 09:50:00,169.43,169.46,168.91,168.95,17591.0,149.4078,149.4343,148.9493,148.9845,17591.0
2019-09-16 09:55:00,168.97,169.45,168.97,169.34,17848.0,149.0022,149.4254,149.0022,149.3284,17848.0
2019-09-16 10:00:00,169.37,169.42,169.21,169.33,34799.0,149.3549,149.399,149.2138,149.3196,34799.0
2019-09-16 10:05:00,169.33,169.42,169.03,169.34,31500.0,149.3196,149.399,149.0551,149.3284,31500.0
2019-09-16 10:10:00,169.37,169.89,169.37,169.88,50718.0,149.3549,149.8134,149.3549,149.8046,50718.0
2019-09-16 10:15:00,169.92,170.48,169.9,170.1,27760.0,149.8399,150.3337,149.8223,149.9986,27760.0
2019-09-16 10:20:00,170.06,170.25,169.93,170.21,6428.0,149.9634,150.1309,149.8487,150.0956,6428.0
2019-09-16 10:25:00,170.25,170.3,170.0,170.23,26063.0,150.1309,150.175,149.9104,150.1133,26063.0
2019-09-16 10:30:00,170.21,170.66,170.1,170.52,28834.0,150.0956,150.4925,149.9986,150.369,28834.0
2019-09-16 10:35:00,170.51,170.6,170.44,170.55,15767.0,150.3602,150.4395,150.2985,150.3955,15767.0
2019-09-16 10:40:00,170.5,170.71,170.45,170.48,15165.0,150.3514,150.5365,150.3073,150.3337,15165.0
2019-09-16 10:45:00,170.45,170.55,170.25,170.37,17215.0,150.3073,150.3955,150.1309,150.2367,17215.0
2019-09-16 10:50:00,170.38,170.54,170.37,170.52,10146.0,150.2455,150.3866,150.2367,150.369,10146.0
2019-09-16 10:55:00,170.5,170.5,170.24,170.41,18666.0,150.3514,150.3514,150.1221,150.272,18666.0
2019-09-16 11:00:00,170.42,170.52,170.29,170.42,17032.0,150.2808,150.369,150.1662,150.2808,17032.0
2019-09-16 11:05:00,170.43,170.51,170.28,170.28,182532.0,150.2896,150.3602,150.1574,150.1574,182532.0
2019-09-16 11:10:00,170.25,170.55,170.25,170.55,7707.0,150.1309,150.3955,150.1309,150.3955,7707.0
2019-09-16 11:15:00,170.59,170.85,170.54,170.84,11935.0,150.4307,150.66,150.3866,150.6512,11935.0
2019-09-16 11:20:00,170.81,170.89,170.37,170.4,14641.0,150.6247,150.6953,150.2367,150.2632,14641.0
2019-09-16 11:25:00,170.41,170.55,170.25,170.36,17982.0,150.272,150.3955,150.1309,150.2279,17982.0
2019-09-16 11:30:00,170.34,170.46,170.24,170.26,10646.0,150.2103,150.3161,150.1221,150.1397,10646.0
2019-09-16 11:35:00,170.32,170.44,170.31,170.34,9138.0,150.1926,150.2985,150.1838,150.2103,9138.0
2019-09-16 11:40:00,170.33,170.33,170.05,170.14,7253.0,150.2015,150.2015,149.9545,150.0339,7253.0
2019-09-16 11:45:00,170.12,170.18,169.99,169.99,7437.0,150.0163,150.0692,149.9016,149.9016,7437.0
2019-09-16 11:50:00,169.95,170.38,169.84,170.28,90072.0,149.8664,150.2455,149.7694,150.1574,90072.0
2019-09-16 11:55:00,170.21,170.35,169.55,169.57,34426.0,150.0956,150.2191,149.5136,149.5313,34426.0
2019-09-16 12:00:00,169.53,169.59,169.4,169.44,7069.0,149.496,149.5489,149.3814,149.4166,7069.0
2019-09-16 12:05:00,169.39,169.94,169.39,169.92,18744.0,149.3725,149.8575,149.3725,149.8399,18744.0
2019-09-16 12:10:00,169.92,170.25,169.9,170.2,20457.0,149.8399,150.1309,149.8223,150.0868,20457.0
2019-09-16 12:15:00,170.19,170.26,170.1,170.25,12234.0,150.078,150.1397,149.9986,150.1309,12234.0
2019-09-16 12:20:00,170.25,170.32,170.16,170.28,18727.0,150.1309,150.1926,150.0515,150.1574,18727.0
2019-09-16 12:25:00,170.25,170.36,170.15,170.36,6089.0,150.1309,150.2279,150.0427,150.2279,6089.0
2019-09-16 12:30:00,170.36,170.5,170.27,170.28,2974.0,150.2279,150.3514,150.1485,150.1574,2974.0
2019-09-16 12:35:00,170.29,170.34,169.99,170.08,10189.0,150.1662,150.2103,149.9016,149.981,10189.0
2019-09-16 12:40:00,170.13,170.13,169.79,169.89,7003.0,150.0251,150.0251,149.7253,149.8134,7003.0
2019-09-16 12:45:00,169.87,170.06,169.8,170.05,8635.0,149.7958,149.9634,149.7341,149.9545,8635.0
2019-09-16 12:50:00,170.07,170.32,170.07,170.21,12626.0,149.9722,150.1926,149.9722,150.0956,12626.0
2019-09-16 12:55:00,170.18,170.25,170.14,170.25,7437.0,150.0692,150.1309,150.0339,150.1309,7437.0
2019-09-16 13:00:00,170.21,170.25,170.09,170.24,8568.0,150.0956,150.1309,149.9898,150.1221,8568.0
2019-09-16 13:05:00,170.24,170.35,170.24,170.31,5651.0,150.1221,150.2191,150.1221,150.1838,5651.0
2019-09-16 13:10:00,170.32,170.38,170.25,170.28,5231.0,150.1926,150.2455,150.1309,150.1574,5231.0
2019-09-16 13:15:00,170.31,170.32,170.11,170.16,5923.0,150.1838,150.1926,150.0074,150.0515,5923.0
2019-09-16 13:20:00,170.11,170.2,169.92,169.95,8324.0,150.0074,150.0868,149.8399,149.8664,8324.0
2019-09-16 13:25:00,169.97,170.09,169.97,170.06,6587.0,149.884,149.9898,149.884,149.9634,6587.0
2019-09-16 13:30:00,170.06,170.13,170.04,170.07,2540.0,149.9634,150.0251,149.9457,149.9722,2540.0
2019-09-16 13:35:00,170.06,170.09,169.91,169.91,16244.0,149.9634,149.9898,149.8311,149.8311,16244.0
2019-09-16 13:40:00,169.94,170.03,169.87,169.93,7337.0,149.8575,149.9369,149.7958,149.8487,7337.0
2019-09-16 13:45:00,169.91,169.91,169.81,169.83,6629.0,149.8311,149.8311,149.7429,149.7605,6629.0
2019-09-16 13:50:00,169.84,169.89,169.72,169.84,6807.0,149.7694,149.8134,149.6635,149.7694,6807.0
2019-09-16 13:55:00,169.87,170.0,169.82,169.84,7041.0,149.7958,149.9104,149.7517,149.7694,7041.0
2019-09-16 14:00:00,169.84,169.92,169.73,169.73,16856.0,149.7694,149.8399,149.6724,149.6724,16856.0
2019-09-16 14:05:00,169.72,169.73,169.6,169.61,4330.0,149.6635,149.6724,149.5577,149.5665,4330.0
2019-09-16 14:10:00,169.59,169.66,169.5,169.5,7544.0,149.5489,149.6106,149.4695,149.4695,7544.0
2019-09-16 14:15:00,169.5,169.51,169.4,169.44,9308.0,149.4695,149.4784,149.3814,149.4166,9308.0
2019-09-16 14:20:00,169.45,169.55,169.34,169.53,6436.0,149.4254,149.5136,149.3284,149.496,6436.0
2019-09-16 14:25:00,169.53,169.69,169.5,169.67,6072.0,149.496,149.6371,149.4695,149.6194,6072.0
2019-09-16 14:30:00,169.67,169.67,169.5,169.53,15146.0,149.6194,149.6194,149.4695,149.496,15146.0
2019-09-16 14:35:00,169.52,169.53,169.27,169.32,10505.0,149.4872,149.496,149.2667,149.3108,10505.0
2019-09-16 14:40:00,169.33,169.41,169.26,169.33,10566.0,149.3196,149.3902,149.2579,149.3196,10566.0
2019-09-16 14:45:00,169.33,169.33,169.11,169.17,12451.0,149.3196,149.3196,149.1256,149.1785,12451.0
2019-09-16 14:50:00,169.2,169.39,169.18,169.39,8279.0,149.205,149.3725,149.1874,149.3725,8279.0
2019-09-16 14:55:00,169.36,169.38,169.13,169.26,13168.0,149.3461,149.3637,149.1433,149.2579,13168.0
2019-09-16 15:00:00,169.26,169.35,169.25,169.34,16755.0,149.2579,149.3373,149.2491,149.3284,16755.0
2019-09-16 15:05:00,169.33,169.33,169.22,169.28,11772.0,149.3196,149.3196,149.2226,149.2755,11772.0
2019-09-16 15:10:00,169.3,169.57,169.29,169.54,9276.0,149.2932,149.5313,149.2844,149.5048,9276.0
2019-09-16 15:15:00,169.52,169.57,169.44,169.48,8273.0,149.4872,149.5313,149.4166,149.4519,8273.0
2019-09-16 15:20:00,169.47,169.49,169.37,169.47,24136.0,149.4431,149.4607,149.3549,149.4431,24136.0
2019-09-16 15:25:00,169.47,169.54,169.36,169.4,28387.0,149.4431,149.5048,149.3461,149.3814,28387.0
2019-09-16 15:30:00,169.37,169.41,169.3,169.32,13791.0,149.3549,149.3902,149.2932,149.3108,13791.0
2019-09-16 15:35:00,169.31,169.37,169.25,169.29,29303.0,149.302,149.3549,149.2491,149.2844,29303.0
2019-09-16 15:40:00,169.29,169.3,169.02,169.05,37898.0,149.2844,149.2932,149.0463,149.0727,37898.0
2019-09-16 15:45:00,169.05,169.12,169.03,169.09,39218.0,149.0727,149.1344,149.0551,149.108,39218.0
2019-09-16 15:50:00,169.09,169.11,168.9,168.91,74278.0,149.108,149.1256,148.9404,148.9493,74278.0
2019-09-16 15:55:00,168.9,169.11,168.89,168.91,189326.0,148.9404,149.1256,148.9316,148.9493,189326.0
2019-09-17 09:30:00,168.89,169.68,167.57,167.99,45616.0,148.9316,149.6283,147.7676,148.138,45616.0
2019-09-17 09:35:00,167.99,168.51,167.99,168.51,17186.0,148.138,148.5965,148.138,148.5965,17186.0
2019-09-17 09:40:00,168.52,168.73,168.12,168.18,13822.0,148.6053,148.7905,148.2526,148.3055,13822.0
2019-09-17 09:45:00,168.11,168.12,167.45,167.71,34554.0,148.2438,148.2526,147.6618,147.8911,34554.0
2019-09-17 09:50:00,167.79,167.83,167.44,167.79,15015.0,147.9616,147.9969,147.653,147.9616,15015.0
2019-09-17 09:55:00,167.72,168.24,167.65,167.68,16891.0,147.8999,148.3584,147.8382,147.8646,16891.0
2019-09-17 10:00:00,167.63,167.78,167.48,167.62,11083.0,147.8205,147.9528,147.6882,147.8117,11083.0
2019-09-17 10:05:00,167.62,167.73,167.41,167.67,7814.0,147.8117,147.9087,147.6265,147.8558,7814.0
2019-09-17 10:10:00,167.65,167.83,167.65,167.74,12190.0,147.8382,147.9969,147.8382,147.9175,12190.0
2019-09-17 10:15:00,167.74,167.91,167.72,167.73,14691.0,147.9175,148.0674,147.8999,147.9087,14691.0
2019-09-17 10:20:00,167.73,167.8,167.63,167.79,18072.0,147.9087,147.9704,147.8205,147.9616,18072.0
2019-09-17 10:25:00,167.77,167.8,167.71,167.71,17274.0,147.944,147.9704,147.8911,147.8911,17274.0
2019-09-17 10:30:00,167.74,167.8,167.6,167.8,11457.0,147.9175,147.9704,147.7941,147.9704,11457.0
2019-09-17 10:35:00,167.8,167.8,167.74,167.79,9281.0,147.9704,147.9704,147.9175,147.9616,9281.0
2019-09-17 10:40:00,167.8,167.8,167.65,167.73,11539.0,147.9704,147.9704,147.8382,147.9087,11539.0
2019-09-17 10:45:00,167.69,167.8,167.47,167.54,15860.0,147.8734,147.9704,147.6794,147.7412,15860.0
2019-09-17 10:50:00,167.56,167.72,167.45,167.47,8217.0,147.7588,147.8999,147.6618,147.6794,8217.0
2019-09-17 10:55:00,167.5,167.52,167.09,167.09,10966.0,147.7059,147.7235,147.3443,147.3443,10966.0
2019-09-17 11:00:00,167.12,167.27,167.05,167.26,13730.0,147.3708,147.5031,147.3091,147.4942,13730.0
2019-09-17 11:05:00,167.21,167.26,167.07,167.22,11009.0,147.4502,147.4942,147.3267,147.459,11009.0
2019-09-17 11:10:00,167.2,167.2,167.01,167.07,9128.0,147.4413,147.4413,147.2738,147.3267,9128.0
2019-09-17 11:15:00,167.03,167.16,166.97,167.15,10530.0,147.2914,147.4061,147.2385,147.3972,10530.0
2019-09-17 11:20:00,167.15,167.21,167.09,167.17,42728.0,147.3972,147.4502,147.3443,147.4149,42728.0
2019-09-17 11:25:00,167.17,167.27,166.96,167.04,21983.0,147.4149,147.5031,147.2297,147.3002,21983.0
2019-09-17 11:30:00,167.01,167.31,167.01,167.31,7615.0,147.2738,147.5383,147.2738,147.5383,7615.0
2019-09-17 11:35:00,167.26,167.36,167.26,167.32,11178.0,147.4942,147.5824,147.4942,147.5472,11178.0
2019-09-17 11:40:00,167.32,167.35,167.27,167.33,11332.0,147.5472,147.5736,147.5031,147.556,11332.0
2019-09-17 11:45:00,167.29,167.35,167.22,167.22,13259.0,147.5207,147.5736,147.459,147.459,13259.0
2019-09-17 11:50:00,167.16,167.24,167.12,167.17,17688.0,147.4061,147.4766,147.3708,147.4149,17688.0
2019-09-17 11:55:00,167.18,167.22,167.11,167.14,13954.0,147.4237,147.459,147.362,147.3884,13954.0
2019-09-17 12:00:00,167.15,167.22,166.98,167.04,15398.0,147.3972,147.459,147.2473,147.3002,15398.0
2019-09-17 12:05:00,167.09,167.09,166.83,166.84,12022.0,147.3443,147.3443,147.1151,147.1239,12022.0
2019-09-17 12:10:00,166.81,166.85,166.64,166.65,9156.0,147.0974,147.1327,146.9475,146.9563,9156.0
2019-09-17 12:15:00,166.66,166.82,166.66,166.79,10888.0,146.9651,147.1062,146.9651,147.0798,10888.0
2019-09-17 12:20:00,166.74,166.76,166.63,166.65,8741.0,147.0357,147.0533,146.9387,146.9563,8741.0
2019-09-17 12:25:00,166.7,166.73,166.64,166.73,12935.0,147.0004,147.0269,146.9475,147.0269,12935.0
2019-09-17 12:30:00,166.75,166.75,166.7,166.7,16246.0,147.0445,147.0445,147.0004,147.0004,16246.0
2019-09-17 12:35:00,166.72,166.8,166.63,166.72,9242.0,147.0181,147.0886,146.9387,147.0181,9242.0
2019-09-17 12:40:00,166.71,166.85,166.7,166.82,15489.0,147.0092,147.1327,147.0004,147.1062,15489.0
2019-09-17 12:45:00,166.81,166.85,166.75,166.77,16435.0,147.0974,147.1327,147.0445,147.0622,16435.0
2019-09-17 12:50:00,166.74,166.85,166.73,166.73,5723.0,147.0357,147.1327,147.0269,147.0269,5723.0
2019-09-17 12:55:00,166.74,166.81,166.72,166.74,5349.0,147.0357,147.0974,147.0181,147.0357,5349.0
2019-09-17 13:00:00,166.73,166.78,166.64,166.75,10378.0,147.0269,147.071,146.9475,147.0445,10378.0
2019-09-17 13:05:00,166.7,166.76,166.69,166.74,17766.0,147.0004,147.0533,146.9916,147.0357,17766.0
2019-09-17 13:10:00,166.72,166.81,166.66,166.76,8120.0,147.0181,147.0974,146.9651,147.0533,8120.0
2019-09-17 13:15:00,166.77,166.95,166.77,166.89,9578.0,147.0622,147.2209,147.0622,147.168,9578.0
2019-09-17 13:20:00,166.86,166.86,166.53,166.53,38054.0,147.1415,147.1415,146.8505,146.8505,38054.0
2019-09-17 13:25:00,166.54,166.57,166.34,166.39,16119.0,146.8593,146.8858,146.683,146.7271,16119.0
2019-09-17 13:30:00,166.41,166.66,166.39,166.66,13705.0,146.7447,146.9651,146.7271,146.9651,13705.0
2019-09-17 13:35:00,166.68,166.7,166.6,166.68,26725.0,146.9828,147.0004,146.9122,146.9828,26725.0
2019-09-17 13:40:00,166.67,166.95,166.64,166.78,31537.0,146.974,147.2209,146.9475,147.071,31537.0
2019-09-17 13:45:00,166.81,166.95,166.81,166.92,18310.0,147.0974,147.2209,147.0974,147.1944,18310.0
2019-09-17 13:50:00,166.92,166.99,166.92,166.95,28381.0,147.1944,147.2562,147.1944,147.2209,28381.0
2019-09-17 13:55:00,166.95,167.11,166.86,166.9,34938.0,147.2209,147.362,147.1415,147.1768,34938.0
2019-09-17 14:00:00,166.92,167.05,166.9,167.01,9099.0,147.1944,147.3091,147.1768,147.2738,9099.0
2019-09-17 14:05:00,167.05,167.1,166.89,166.94,24538.0,147.3091,147.3532,147.168,147.2121,24538.0
2019-09-17 14:10:00,166.97,167.1,166.97,167.0,47444.0,147.2385,147.3532,147.2385,147.265,47444.0
2019-09-17 14:15:00,166.99,167.15,166.95,167.11,9353.0,147.2562,147.3972,147.2209,147.362,9353.0
2019-09-17 14:20:00,167.1,167.18,167.09,167.18,16117.0,147.3532,147.4237,147.3443,147.4237,16117.0
2019-09-17 14:25:00,167.16,167.25,167.14,167.23,8911.0,147.4061,147.4854,147.3884,147.4678,8911.0
2019-09-17 14:30:00,167.24,167.25,167.15,167.17,20587.0,147.4766,147.4854,147.3972,147.4149,20587.0
2019-09-17 14:35:00,167.17,167.2,166.93,167.18,19585.0,147.4149,147.4413,147.2032,147.4237,19585.0
2019-09-17 14:40:00,167.19,167.27,167.19,167.25,27695.0,147.4325,147.5031,147.4325,147.4854,27695.0
2019-09-17 14:45:00,167.25,167.4,167.25,167.37,27791.0,147.4854,147.6177,147.4854,147.5912,27791.0
2019-09-17 14:50:00,167.36,167.4,167.29,167.3,16125.0,147.5824,147.6177,147.5207,147.5295,16125.0
2019-09-17 14:55:00,167.28,167.3,167.2,167.25,10196.0,147.5119,147.5295,147.4413,147.4854,10196.0
2019-09-17 15:00:00,167.25,167.25,167.18,167.23,20952.0,147.4854,147.4854,147.4237,147.4678,20952.0
2019-09-17 15:05:00,167.24,167.25,167.21,167.25,21329.0,147.4766,147.4854,147.4502,147.4854,21329.0
2019-09-17 15:10:00,167.25,167.25,167.22,167.25,14971.0,147.4854,147.4854,147.459,147.4854,14971.0
2019-09-17 15:15:00,167.24,167.25,167.11,167.23,36095.0,147.4766,147.4854,147.362,147.4678,36095.0
2019-09-17 15:20:00,167.24,167.26,167.2,167.24,16886.0,147.4766,147.4942,147.4413,147.4766,16886.0
2019-09-17 15:25:00,167.24,167.25,167.22,167.25,29181.0,147.4766,147.4854,147.459,147.4854,29181.0
2019-09-17 15:30:00,167.24,167.25,167.22,167.23,33137.0,147.4766,147.4854,147.459,147.4678,33137.0
2019-09-17 15:35:00,167.23,167.4,167.23,167.4,60499.0,147.4678,147.6177,147.4678,147.6177,60499.0
2019-09-17 15:40:00,167.4,167.41,167.3,167.31,54931.0,147.6177,147.6265,147.5295,147.5383,54931.0
2019-09-17 15:45:00,167.32,167.33,167.16,167.19,46789.0,147.5472,147.556,147.4061,147.4325,46789.0
2019-09-17 15:50:00,167.2,167.26,167.18,167.2,55922.0,147.4413,147.4942,147.4237,147.4413,55922.0
2019-09-17 15:55:00,167.19,167.25,166.89,166.9,144932.0,147.4325,147.4854,147.168,147.1768,144932.0
2019-09-18 09:30:00,166.17,166.24,165.25,165.25,39285.0,146.5331,146.5948,145.7218,145.7218,39285.0
2019-09-18 09:35:00,165.13,165.83,165.05,165.82,31478.0,145.616,146.2332,145.5454,146.2244,31478.0
2019-09-18 09:40:00,165.78,166.34,165.74,166.15,19461.0,146.1891,146.683,146.1539,146.5154,19461.0
2019-09-18 09:45:00,166.2,166.98,166.02,166.65,19868.0,146.5595,147.2473,146.4008,146.9563,19868.0
2019-09-18 09:50:00,166.65,166.65,166.35,166.56,15626.0,146.9563,146.9563,146.6918,146.877,15626.0
2019-09-18 09:55:00,166.56,166.93,166.56,166.91,12596.0,146.877,147.2032,146.877,147.1856,12596.0
2019-09-18 10:00:00,166.9,166.9,166.56,166.56,8939.0,147.1768,147.1768,146.877,146.877,8939.0
2019-09-18 10:05:00,166.58,166.8,166.55,166.68,12162.0,146.8946,147.0886,146.8681,146.9828,12162.0
2019-09-18 10:10:00,166.69,166.91,166.68,166.81,11300.0,146.9916,147.1856,146.9828,147.0974,11300.0
2019-09-18 10:15:00,166.81,167.0,166.78,166.97,8140.0,147.0974,147.265,147.071,147.2385,8140.0
2019-09-18 10:20:00,166.97,167.18,166.97,167.17,5517.0,147.2385,147.4237,147.2385,147.4149,5517.0
2019-09-18 10:25:00,167.26,167.3,167.16,167.25,2566.0,147.4942,147.5295,147.4061,147.4854,2566.0
2019-09-18 10:30:00,167.35,167.38,167.06,167.06,5732.0,147.5736,147.6001,147.3179,147.3179,5732.0
2019-09-18 10:35:00,167.03,167.35,166.99,167.15,13788.0,147.2914,147.5736,147.2562,147.3972,13788.0
2019-09-18 10:40:00,167.13,167.37,167.12,167.3,8418.0,147.3796,147.5912,147.3708,147.5295,8418.0
2019-09-18 10:45:00,167.32,167.39,167.23,167.25,7148.0,147.5472,147.6089,147.4678,147.4854,7148.0
2019-09-18 10:50:00,167.22,167.22,166.86,166.86,5273.0,147.459,147.459,147.1415,147.1415,5273.0
2019-09-18 10:55:00,166.9,166.93,166.76,166.85,6369.0,147.1768,147.2032,147.0533,147.1327,6369.0
2019-09-18 11:00:00,166.82,166.96,166.75,166.96,4885.0,147.1062,147.2297,147.0445,147.2297,4885.0
2019-09-18 11:05:00,166.97,167.01,166.76,166.82,6594.0,147.2385,147.2738,147.0533,147.1062,6594.0
2019-09-18 11:10:00,166.8,166.91,166.8,166.86,4322.0,147.0886,147.1856,147.0886,147.1415,4322.0
2019-09-18 11:15:00,166.86,166.96,166.84,166.91,3229.0,147.1415,147.2297,147.1239,147.1856,3229.0
2019-09-18 11:20:00,166.9,166.94,166.78,166.78,10154.0,147.1768,147.2121,147.071,147.071,10154.0
2019-09-18 11:25:00,166.75,166.85,166.71,166.71,5991.0,147.0445,147.1327,147.0092,147.0092,5991.0
2019-09-18 11:30:00,166.72,166.75,166.64,166.64,5121.0,147.0181,147.0445,146.9475,146.9475,5121.0
2019-09-18 11:35:00,166.66,166.69,166.62,166.62,7025.0,146.9651,146.9916,146.9299,146.9299,7025.0
2019-09-18 11:40:00,166.62,166.7,166.52,166.7,3323.0,146.9299,147.0004,146.8417,147.0004,3323.0
2019-09-18 11:45:00,166.69,166.69,166.55,166.58,5420.0,146.9916,146.9916,146.8681,146.8946,5420.0
2019-09-18 11:50:00,166.54,166.6,166.53,166.6,3556.0,146.8593,146.9122,146.8505,146.9122,3556.0
2019-09-18 11:55:00,166.62,166.77,166.62,166.72,4740.0,146.9299,147.0622,146.9299,147.0181,4740.0
2019-09-18 12:00:00,166.76,166.9,166.75,166.76,4483.0,147.0533,147.1768,147.0445,147.0533,4483.0
2019-09-18 12:05:00,166.76,166.76,166.66,166.72,3836.0,147.0533,147.0533,146.9651,147.0181,3836.0
2019-09-18 12:10:00,166.73,166.74,166.52,166.56,6629.0,147.0269,147.0357,146.8417,146.877,6629.0
2019-09-18 12:15:00,166.55,166.57,166.47,166.47,5095.0,146.8681,146.8858,146.7976,146.7976,5095.0
2019-09-18 12:20:00,166.49,166.6,166.49,166.56,4927.0,146.8152,146.9122,146.8152,146.877,4927.0
2019-09-18 12:25:00,166.57,166.64,166.56,166.64,2115.0,146.8858,146.9475,146.877,146.9475,2115.0
2019-09-18 12:30:00,166.66,166.75,166.59,166.74,6200.0,146.9651,147.0445,146.9034,147.0357,6200.0
2019-09-18 12:35:00,166.75,166.83,166.72,166.83,5618.0,147.0445,147.1151,147.0181,147.1151,5618.0
2019-09-18 12:40:00,166.84,166.84,166.7,166.75,3496.0,147.1239,147.1239,147.0004,147.0445,3496.0
2019-09-18 12:45:00,166.74,166.74,166.65,166.65,3219.0,147.0357,147.0357,146.9563,146.9563,3219.0
2019-09-18 12:50:00,166.65,166.69,166.63,166.65,2546.0,146.9563,146.9916,146.9387,146.9563,2546.0
2019-09-18 12:55:00,166.65,166.65,166.55,166.55,3743.0,146.9563,146.9563,146.8681,146.8681,3743.0
2019-09-18 13:00:00,166.56,166.66,166.56,166.6,6542.0,146.877,146.9651,146.877,146.9122,6542.0
2019-09-18 13:05:00,166.62,166.69,166.61,166.66,2888.0,146.9299,146.9916,146.9211,146.9651,2888.0
2019-09-18 13:10:00,166.68,166.68,166.6,166.68,2331.0,146.9828,146.9828,146.9122,146.9828,2331.0
2019-09-18 13:15:00,166.63,166.66,166.6,166.61,4836.0,146.9387,146.9651,146.9122,146.9211,4836.0
2019-09-18 13:20:00,166.66,166.68,166.58,166.63,3638.0,146.9651,146.9828,146.8946,146.9387,3638.0
2019-09-18 13:25:00,166.59,166.62,166.51,166.53,4668.0,146.9034,146.9299,146.8329,146.8505,4668.0
2019-09-18 13:30:00,166.55,166.62,166.52,166.61,4789.0,146.8681,146.9299,146.8417,146.9211,4789.0
2019-09-18 13:35:00,166.58,166.64,166.49,166.64,11024.0,146.8946,146.9475,146.8152,146.9475,11024.0
2019-09-18 13:40:00,166.69,166.83,166.64,166.83,3928.0,146.9916,147.1151,146.9475,147.1151,3928.0
2019-09-18 13:45:00,166.83,166.87,166.74,166.81,4989.0,147.1151,147.1503,147.0357,147.0974,4989.0
2019-09-18 13:50:00,166.82,167.02,166.8,166.99,7001.0,147.1062,147.2826,147.0886,147.2562,7001.0
2019-09-18 13:55:00,167.0,167.06,166.81,166.86,5221.0,147.265,147.3179,147.0974,147.1415,5221.0
2019-09-18 14:00:00,166.82,167.21,166.12,166.66,14740.0,147.1062,147.4502,146.489,146.9651,14740.0
2019-09-18 14:05:00,166.64,167.06,166.51,166.51,7450.0,146.9475,147.3179,146.8329,146.8329,7450.0
2019-09-18 14:10:00,166.42,166.58,165.96,166.11,16361.0,146.7535,146.8946,146.3479,146.4801,16361.0
2019-09-18 14:15:00,166.07,166.38,166.0,166.2,11680.0,146.4449,146.7182,146.3831,146.5595,11680.0
2019-09-18 14:20:00,166.27,166.38,166.07,166.31,8243.0,146.6212,146.7182,146.4449,146.6565,8243.0
2019-09-18 14:25:00,166.27,166.37,166.19,166.22,6852.0,146.6212,146.7094,146.5507,146.5771,6852.0
2019-09-18 14:30:00,166.17,166.4,166.06,166.4,13223.0,146.5331,146.7359,146.4361,146.7359,13223.0
2019-09-18 14:35:00,166.31,166.4,166.12,166.23,12977.0,146.6565,146.7359,146.489,146.586,12977.0
2019-09-18 14:40:00,166.3,166.57,166.26,166.49,8373.0,146.6477,146.8858,146.6124,146.8152,8373.0
2019-09-18 14:45:00,166.5,166.5,166.2,166.4,10751.0,146.8241,146.8241,146.5595,146.7359,10751.0
2019-09-18 14:50:00,166.36,166.85,166.33,166.74,7063.0,146.7006,147.1327,146.6741,147.0357,7063.0
2019-09-18 14:55:00,166.72,166.83,166.56,166.59,6511.0,147.0181,147.1151,146.877,146.9034,6511.0
2019-09-18 15:00:00,166.57,166.71,166.46,166.67,15693.0,146.8858,147.0092,146.7888,146.974,15693.0
2019-09-18 15:05:00,166.58,166.96,166.57,166.91,9511.0,146.8946,147.2297,146.8858,147.1856,9511.0
2019-09-18 15:10:00,166.92,167.07,166.89,166.95,14394.0,147.1944,147.3267,147.168,147.2209,14394.0
2019-09-18 15:15:00,166.97,167.12,166.84,167.12,11725.0,147.2385,147.3708,147.1239,147.3708,11725.0
2019-09-18 15:20:00,167.14,167.22,167.03,167.16,11607.0,147.3884,147.459,147.2914,147.4061,11607.0
2019-09-18 15:25:00,167.19,167.28,167.14,167.23,6829.0,147.4325,147.5119,147.3884,147.4678,6829.0
2019-09-18 15:30:00,167.17,167.76,167.17,167.74,17088.0,147.4149,147.9352,147.4149,147.9175,17088.0
2019-09-18 15:35:00,167.72,167.93,167.65,167.88,13633.0,147.8999,148.0851,147.8382,148.041,13633.0
2019-09-18 15:40:00,167.9,168.03,167.79,167.99,28659.0,148.0586,148.1733,147.9616,148.138,28659.0
2019-09-18 15:45:00,168.06,168.07,167.9,168.01,19481.0,148.1997,148.2085,148.0586,148.1556,19481.0
2019-09-18 15:50:00,168.01,168.04,167.63,167.74,32211.0,148.1556,148.1821,147.8205,147.9175,32211.0
2019-09-18 15:55:00,167.75,167.88,167.63,167.84,155976.0,147.9263,148.041,147.8205,148.0057,155976.0
2019-09-19 09:30:00,167.87,168.09,167.64,167.78,39416.0,148.0322,148.2262,147.8293,147.9528,39416.0
2019-09-19 09:35:00,167.64,167.64,167.02,167.09,7398.0,147.8293,147.8293,147.2826,147.3443,7398.0
2019-09-19 09:40:00,167.15,167.15,166.86,167.05,7572.0,147.3972,147.3972,147.1415,147.3091,7572.0
2019-09-19 09:45:00,166.96,167.02,166.5,166.57,6150.0,147.2297,147.2826,146.8241,146.8858,6150.0
2019-09-19 09:50:00,166.57,167.05,166.5,167.0,8329.0,146.8858,147.3091,146.8241,147.265,8329.0
2019-09-19 09:55:00,167.19,167.25,167.0,167.09,5739.0,147.4325,147.4854,147.265,147.3443,5739.0
2019-09-19 10:00:00,167.18,167.41,167.12,167.13,5157.0,147.4237,147.6265,147.3708,147.3796,5157.0
2019-09-19 10:05:00,167.14,167.25,166.92,167.13,16492.0,147.3884,147.4854,147.1944,147.3796,16492.0
2019-09-19 10:10:00,167.16,167.16,166.97,167.1,38630.0,147.4061,147.4061,147.2385,147.3532,38630.0
2019-09-19 10:15:00,167.16,167.45,167.16,167.41,11268.0,147.4061,147.6618,147.4061,147.6265,11268.0
2019-09-19 10:20:00,167.43,167.61,167.25,167.34,194461.0,147.6442,147.8029,147.4854,147.5648,194461.0
2019-09-19 10:25:00,167.37,167.39,167.05,167.2,16272.0,147.5912,147.6089,147.3091,147.4413,16272.0
2019-09-19 10:30:00,167.15,167.74,167.15,167.71,13531.0,147.3972,147.9175,147.3972,147.8911,13531.0
2019-09-19 10:35:00,167.68,167.88,167.65,167.72,11027.0,147.8646,148.041,147.8382,147.8999,11027.0
2019-09-19 10:40:00,167.71,167.74,167.49,167.53,12766.0,147.8911,147.9175,147.6971,147.7323,12766.0
2019-09-19 10:45:00,167.5,167.64,167.42,167.57,9047.0,147.7059,147.8293,147.6353,147.7676,9047.0
2019-09-19 10:50:00,167.61,167.62,167.52,167.55,4407.0,147.8029,147.8117,147.7235,147.75,4407.0
2019-09-19 10:55:00,167.59,167.59,167.35,167.45,23202.0,147.7852,147.7852,147.5736,147.6618,23202.0
2019-09-19 11:00:00,167.45,167.64,167.4,167.64,28976.0,147.6618,147.8293,147.6177,147.8293,28976.0
2019-09-19 11:05:00,167.65,167.65,167.42,167.45,34815.0,147.8382,147.8382,147.6353,147.6618,34815.0
2019-09-19 11:10:00,167.48,167.5,167.41,167.49,9270.0,147.6882,147.7059,147.6265,147.6971,9270.0
2019-09-19 11:15:00,167.47,167.58,167.42,167.55,15585.0,147.6794,147.7764,147.6353,147.75,15585.0
2019-09-19 11:20:00,167.55,167.58,167.53,167.54,33473.0,147.75,147.7764,147.7323,147.7412,33473.0
2019-09-19 11:25:00,167.55,167.55,167.26,167.28,160923.0,147.75,147.75,147.4942,147.5119,160923.0
2019-09-19 11:30:00,167.29,167.48,167.28,167.4,21029.0,147.5207,147.6882,147.5119,147.6177,21029.0
2019-09-19 11:35:00,167.42,167.77,167.36,167.77,26635.0,147.6353,147.944,147.5824,147.944,26635.0
2019-09-19 11:40:00,167.77,167.79,167.55,167.6,7193.0,147.944,147.9616,147.75,147.7941,7193.0
2019-09-19 11:45:00,167.58,167.63,167.49,167.59,6265.0,147.7764,147.8205,147.6971,147.7852,6265.0
2019-09-19 11:50:00,167.56,167.64,167.47,167.47,14210.0,147.7588,147.8293,147.6794,147.6794,14210.0
2019-09-19 11:55:00,167.46,167.57,167.42,167.57,6482.0,147.6706,147.7676,147.6353,147.7676,6482.0
2019-09-19 12:00:00,167.56,167.63,167.52,167.58,8432.0,147.7588,147.8205,147.7235,147.7764,8432.0
2019-09-19 12:05:00,167.55,167.83,167.55,167.72,13160.0,147.75,147.9969,147.75,147.8999,13160.0
2019-09-19 12:10:00,167.73,167.73,167.61,167.62,6300.0,147.9087,147.9087,147.8029,147.8117,6300.0
2019-09-19 12:15:00,167.61,167.62,167.44,167.5,9438.0,147.8029,147.8117,147.653,147.7059,9438.0
2019-09-19 12:20:00,167.52,167.54,167.45,167.5,11109.0,147.7235,147.7412,147.6618,147.7059,11109.0
2019-09-19 12:25:00,167.5,167.54,167.29,167.31,21843.0,147.7059,147.7412,147.5207,147.5383,21843.0
2019-09-19 12:30:00,167.3,167.54,167.28,167.54,11039.0,147.5295,147.7412,147.5119,147.7412,11039.0
2019-09-19 12:35:00,167.53,167.66,167.52,167.63,12384.0,147.7323,147.847,147.7235,147.8205,12384.0
2019-09-19 12:40:00,167.64,167.64,167.56,167.61,10282.0,147.8293,147.8293,147.7588,147.8029,10282.0
2019-09-19 12:45:00,167.61,167.7,167.56,167.63,11734.0,147.8029,147.8822,147.7588,147.8205,11734.0
2019-09-19 12:50:00,167.62,167.62,167.5,167.6,4578.0,147.8117,147.8117,147.7059,147.7941,4578.0
2019-09-19 12:55:00,167.59,167.6,167.54,167.57,11755.0,147.7852,147.7941,147.7412,147.7676,11755.0
2019-09-19 13:00:00,167.56,167.63,167.54,167.63,13885.0,147.7588,147.8205,147.7412,147.8205,13885.0
2019-09-19 13:05:00,167.62,167.65,167.48,167.51,5501.0,147.8117,147.8382,147.6882,147.7147,5501.0
2019-09-19 13:10:00,167.47,167.55,167.39,167.44,15935.0,147.6794,147.75,147.6089,147.653,15935.0
2019-09-19 13:15:00,167.45,167.6,167.44,167.57,9516.0,147.6618,147.7941,147.653,147.7676,9516.0
2019-09-19 13:20:00,167.57,167.58,167.48,167.53,7592.0,147.7676,147.7764,147.6882,147.7323,7592.0
2019-09-19 13:25:00,167.54,167.57,167.43,167.45,8140.0,147.7412,147.7676,147.6442,147.6618,8140.0
2019-09-19 13:30:00,167.42,167.47,167.13,167.28,18244.0,147.6353,147.6794,147.3796,147.5119,18244.0
2019-09-19 13:35:00,167.27,167.34,167.25,167.28,7812.0,147.5031,147.5648,147.4854,147.5119,7812.0
2019-09-19 13:40:00,167.3,167.32,167.12,167.12,8133.0,147.5295,147.5472,147.3708,147.3708,8133.0
2019-09-19 13:45:00,167.12,167.27,167.11,167.22,11164.0,147.3708,147.5031,147.362,147.459,11164.0
2019-09-19 13:50:00,167.23,167.33,167.18,167.3,5036.0,147.4678,147.556,147.4237,147.5295,5036.0
2019-09-19 13:55:00,167.28,167.3,167.09,167.2,6792.0,147.5119,147.5295,147.3443,147.4413,6792.0
2019-09-19 14:00:00,167.2,167.28,167.17,167.25,17714.0,147.4413,147.5119,147.4149,147.4854,17714.0
2019-09-19 14:05:00,167.26,167.31,167.21,167.25,14192.0,147.4942,147.5383,147.4502,147.4854,14192.0
2019-09-19 14:10:00,167.26,167.33,167.25,167.3,16899.0,147.4942,147.556,147.4854,147.5295,16899.0
2019-09-19 14:15:00,167.29,167.37,167.27,167.37,8711.0,147.5207,147.5912,147.5031,147.5912,8711.0
2019-09-19 14:20:00,167.38,167.41,167.25,167.28,12997.0,147.6001,147.6265,147.4854,147.5119,12997.0
2019-09-19 14:25:00,167.29,167.39,167.28,167.35,11757.0,147.5207,147.6089,147.5119,147.5736,11757.0
2019-09-19 14:30:00,167.36,167.38,167.26,167.27,14666.0,147.5824,147.6001,147.4942,147.5031,14666.0
2019-09-19 14:35:00,167.26,167.26,167.13,167.19,7768.0,147.4942,147.4942,147.3796,147.4325,7768.0
2019-09-19 14:40:00,167.2,167.27,167.18,167.22,13346.0,147.4413,147.5031,147.4237,147.459,13346.0
2019-09-19 14:45:00,167.2,167.23,167.16,167.21,6418.0,147.4413,147.4678,147.4061,147.4502,6418.0
2019-09-19 14:50:00,167.25,167.27,167.11,167.12,14871.0,147.4854,147.5031,147.362,147.3708,14871.0
2019-09-19 14:55:00,167.1,167.2,167.08,167.2,12555.0,147.3532,147.4413,147.3355,147.4413,12555.0
2019-09-19 15:00:00,167.22,167.24,166.96,167.03,21834.0,147.459,147.4766,147.2297,147.2914,21834.0
2019-09-19 15:05:00,167.0,167.02,166.89,166.96,24554.0,147.265,147.2826,147.168,147.2297,24554.0
2019-09-19 15:10:00,166.98,167.02,166.93,167.02,7479.0,147.2473,147.2826,147.2032,147.2826,7479.0
2019-09-19 15:15:00,167.06,167.17,167.03,167.16,8626.0,147.3179,147.4149,147.2914,147.4061,8626.0
2019-09-19 15:20:00,167.17,167.25,167.11,167.2,14387.0,147.4149,147.4854,147.362,147.4413,14387.0
2019-09-19 15:25:00,167.2,167.26,167.06,167.13,28575.0,147.4413,147.4942,147.3179,147.3796,28575.0
2019-09-19 15:30:00,167.1,167.16,166.94,166.96,37156.0,147.3532,147.4061,147.2121,147.2297,37156.0
2019-09-19 15:35:00,166.96,167.25,166.91,167.17,31648.0,147.2297,147.4854,147.1856,147.4149,31648.0
2019-09-19 15:40:00,167.2,167.25,167.16,167.25,28554.0,147.4413,147.4854,147.4061,147.4854,28554.0
2019-09-19 15:45:00,167.25,167.25,167.02,167.07,45138.0,147.4854,147.4854,147.2826,147.3267,45138.0
2019-09-19 15:50:00,167.08,167.2,166.94,167.2,57717.0,147.3355,147.4413,147.2121,147.4413,57717.0
2019-09-19 15:55:00,167.21,167.28,167.02,167.06,104372.0,147.4502,147.5119,147.2826,147.3179,104372.0
2019-09-20 09:30:00,168.22,168.58,167.9,168.37,715483.0,148.3408,148.6583,148.0586,148.4731,715483.0
2019-09-20 09:35:00,168.41,168.41,167.78,167.98,25319.0,148.5083,148.5083,147.9528,148.1292,25319.0
2019-09-20 09:40:00,167.85,167.88,167.38,167.77,11291.0,148.0145,148.041,147.6001,147.944,11291.0
2019-09-20 09:45:00,167.76,168.01,167.2,167.21,10766.0,147.9352,148.1556,147.4413,147.4502,10766.0
2019-09-20 09:50:00,167.18,167.57,166.78,167.47,21721.0,147.4237,147.7676,147.071,147.6794,21721.0
2019-09-20 09:55:00,167.48,167.83,167.37,167.45,13231.0,147.6882,147.9969,147.5912,147.6618,13231.0
2019-09-20 10:00:00,167.59,167.61,167.13,167.21,8982.0,147.7852,147.8029,147.3796,147.4502,8982.0
2019-09-20 10:05:00,167.13,167.27,166.89,167.14,15070.0,147.3796,147.5031,147.168,147.3884,15070.0
2019-09-20 10:10:00,167.14,167.47,167.05,167.09,8918.0,147.3884,147.6794,147.3091,147.3443,8918.0
2019-09-20 10:15:00,167.1,167.33,167.1,167.22,13015.0,147.3532,147.556,147.3532,147.459,13015.0
2019-09-20 10:20:00,167.23,167.32,167.14,167.14,9885.0,147.4678,147.5472,147.3884,147.3884,9885.0
2019-09-20 10:25:00,167.23,167.43,167.23,167.37,14637.0,147.4678,147.6442,147.4678,147.5912,14637.0
2019-09-20 10:30:00,167.42,167.44,167.26,167.26,4906.0,147.6353,147.653,147.4942,147.4942,4906.0
2019-09-20 10:35:00,167.28,167.31,167.08,167.11,5215.0,147.5119,147.5383,147.3355,147.362,5215.0
2019-09-20 10:40:00,167.11,167.11,166.96,167.04,8232.0,147.362,147.362,147.2297,147.3002,8232.0
2019-09-20 10:45:00,167.01,167.19,166.92,167.04,6968.0,147.2738,147.4325,147.1944,147.3002,6968.0
2019-09-20 10:50:00,167.05,167.16,166.98,167.01,10353.0,147.3091,147.4061,147.2473,147.2738,10353.0
2019-09-20 10:55:00,167.06,167.12,166.8,167.07,12166.0,147.3179,147.3708,147.0886,147.3267,12166.0
2019-09-20 11:00:00,167.06,167.11,166.92,167.0,9552.0,147.3179,147.362,147.1944,147.265,9552.0
2019-09-20 11:05:00,167.0,167.16,166.95,167.14,27044.0,147.265,147.4061,147.2209,147.3884,27044.0
2019-09-20 11:10:00,167.11,167.25,167.05,167.06,13759.0,147.362,147.4854,147.3091,147.3179,13759.0
2019-09-20 11:15:00,167.08,167.11,166.17,166.45,47404.0,147.3355,147.362,146.5331,146.78,47404.0
2019-09-20 11:20:00,166.42,166.8,166.29,166.78,17024.0,146.7535,147.0886,146.6389,147.071,17024.0
2019-09-20 11:25:00,166.75,167.17,166.74,167.13,9469.0,147.0445,147.4149,147.0357,147.3796,9469.0
2019-09-20 11:30:00,167.09,167.18,167.03,167.1,26416.0,147.3443,147.4237,147.2914,147.3532,26416.0
2019-09-20 11:35:00,167.09,167.1,166.93,166.97,21102.0,147.3443,147.3532,147.2032,147.2385,21102.0
2019-09-20 11:40:00,166.97,167.1,166.9,166.99,9946.0,147.2385,147.3532,147.1768,147.2562,9946.0
2019-09-20 11:45:00,167.0,167.02,166.86,166.95,16828.0,147.265,147.2826,147.1415,147.2209,16828.0
2019-09-20 11:50:00,166.96,167.1,166.92,167.05,4351.0,147.2297,147.3532,147.1944,147.3091,4351.0
2019-09-20 11:55:00,167.06,167.1,166.95,167.05,9853.0,147.3179,147.3532,147.2209,147.3091,9853.0
2019-09-20 12:00:00,167.05,167.1,166.95,166.97,18297.0,147.3091,147.3532,147.2209,147.2385,18297.0
2019-09-20 12:05:00,166.98,167.01,166.84,166.91,16768.0,147.2473,147.2738,147.1239,147.1856,16768.0
2019-09-20 12:10:00,166.91,167.07,166.9,167.05,17063.0,147.1856,147.3267,147.1768,147.3091,17063.0
2019-09-20 12:15:00,167.05,167.15,167.02,167.08,19164.0,147.3091,147.3972,147.2826,147.3355,19164.0
2019-09-20 12:20:00,167.06,167.23,167.03,167.13,12669.0,147.3179,147.4678,147.2914,147.3796,12669.0
2019-09-20 12:25:00,167.12,167.18,167.06,167.14,13496.0,147.3708,147.4237,147.3179,147.3884,13496.0
2019-09-20 12:30:00,167.15,167.18,167.02,167.09,15556.0,147.3972,147.4237,147.2826,147.3443,15556.0
2019-09-20 12:35:00,167.11,167.13,167.02,167.09,10701.0,147.362,147.3796,147.2826,147.3443,10701.0
2019-09-20 12:40:00,167.09,167.1,167.05,167.08,9235.0,147.3443,147.3532,147.3091,147.3355,9235.0
2019-09-20 12:45:00,167.05,167.1,166.94,166.99,19219.0,147.3091,147.3532,147.2121,147.2562,19219.0
2019-09-20 12:50:00,167.01,167.16,166.99,167.12,12496.0,147.2738,147.4061,147.2562,147.3708,12496.0
2019-09-20 12:55:00,167.13,167.19,167.11,167.18,10919.0,147.3796,147.4325,147.362,147.4237,10919.0
2019-09-20 13:00:00,167.2,167.2,167.06,167.06,8772.0,147.4413,147.4413,147.3179,147.3179,8772.0
2019-09-20 13:05:00,167.06,167.1,167.01,167.05,6109.0,147.3179,147.3532,147.2738,147.3091,6109.0
2019-09-20 13:10:00,167.05,167.06,166.1,166.14,32074.0,147.3091,147.3179,146.4713,146.5066,32074.0
2019-09-20 13:15:00,166.11,166.3,165.61,166.21,46442.0,146.4801,146.6477,146.0392,146.5683,46442.0
2019-09-20 13:20:00,166.16,166.4,166.04,166.33,17506.0,146.5242,146.7359,146.4184,146.6741,17506.0
2019-09-20 13:25:00,166.37,166.54,166.3,166.46,15156.0,146.7094,146.8593,146.6477,146.7888,15156.0
2019-09-20 13:30:00,166.5,166.77,166.42,166.75,12255.0,146.8241,147.0622,146.7535,147.0445,12255.0
2019-09-20 13:35:00,166.74,166.93,166.73,166.83,9237.0,147.0357,147.2032,147.0269,147.1151,9237.0
2019-09-20 13:40:00,166.85,166.93,166.72,166.74,27690.0,147.1327,147.2032,147.0181,147.0357,27690.0
2019-09-20 13:45:00,166.72,166.74,166.53,166.59,10818.0,147.0181,147.0357,146.8505,146.9034,10818.0
2019-09-20 13:50:00,166.61,166.76,166.53,166.66,12470.0,146.9211,147.0533,146.8505,146.9651,12470.0
2019-09-20 13:55:00,166.65,166.98,166.58,166.89,11159.0,146.9563,147.2473,146.8946,147.168,11159.0
2019-09-20 14:00:00,167.02,167.08,166.87,167.04,6184.0,147.2826,147.3355,147.1503,147.3002,6184.0
2019-09-20 14:05:00,167.08,167.11,166.76,166.88,6136.0,147.3355,147.362,147.0533,147.1592,6136.0
2019-09-20 14:10:00,166.82,167.0,166.82,166.86,11746.0,147.1062,147.265,147.1062,147.1415,11746.0
2019-09-20 14:15:00,166.88,167.04,166.88,166.95,10354.0,147.1592,147.3002,147.1592,147.2209,10354.0
2019-09-20 14:20:00,166.95,167.08,166.79,166.95,9242.0,147.2209,147.3355,147.0798,147.2209,9242.0
2019-09-20 14:25:00,166.97,167.04,166.84,166.94,10324.0,147.2385,147.3002,147.1239,147.2121,10324.0
2019-09-20 14:30:00,166.93,167.07,166.92,167.03,10367.0,147.2032,147.3267,147.1944,147.2914,10367.0
2019-09-20 14:35:00,167.0,167.09,167.0,167.06,11941.0,147.265,147.3443,147.265,147.3179,11941.0
2019-09-20 14:40:00,167.06,167.1,167.0,167.08,9687.0,147.3179,147.3532,147.265,147.3355,9687.0
2019-09-20 14:45:00,167.09,167.27,167.07,167.2,11094.0,147.3443,147.5031,147.3267,147.4413,11094.0
2019-09-20 14:50:00,167.22,167.25,167.14,167.17,8869.0,147.459,147.4854,147.3884,147.4149,8869.0
2019-09-20 14:55:00,167.2,167.21,167.08,167.09,7194.0,147.4413,147.4502,147.3355,147.3443,7194.0
2019-09-20 15:00:00,167.07,167.15,167.0,167.11,10316.0,147.3267,147.3972,147.265,147.362,10316.0
2019-09-20 15:05:00,167.11,167.13,167.0,167.0,7937.0,147.362,147.3796,147.265,147.265,7937.0
2019-09-20 15:10:00,167.01,167.13,166.93,167.12,8007.0,147.2738,147.3796,147.2032,147.3708,8007.0
2019-09-20 15:15:00,167.14,167.18,167.06,167.09,11834.0,147.3884,147.4237,147.3179,147.3443,11834.0
2019-09-20 15:20:00,167.06,167.1,166.88,166.91,8882.0,147.3179,147.3532,147.1592,147.1856,8882.0
2019-09-20 15:25:00,166.94,166.96,166.88,166.94,7593.0,147.2121,147.2297,147.1592,147.2121,7593.0
2019-09-20 15:30:00,166.94,166.97,166.49,166.55,27865.0,147.2121,147.2385,146.8152,146.8681,27865.0
2019-09-20 15:35:00,166.56,166.63,166.35,166.48,40115.0,146.877,146.9387,146.6918,146.8064,40115.0
2019-09-20 15:40:00,166.49,166.74,166.47,166.56,30936.0,146.8152,147.0357,146.7976,146.877,30936.0
2019-09-20 15:45:00,166.59,166.69,166.42,166.5,35828.0,146.9034,146.9916,146.7535,146.8241,35828.0
2019-09-20 15:50:00,166.52,166.99,166.52,166.86,71677.0,146.8417,147.2562,146.8417,147.1415,71677.0
2019-09-20 15:55:00,166.86,166.93,166.36,166.41,146607.0,147.1415,147.2032,146.7006,146.7447,146607.0
2019-09-23 09:30:00,166.0,166.35,165.34,165.63,154731.0,146.3831,146.6918,145.8011,146.0569,154731.0
2019-09-23 09:35:00,165.85,166.25,165.5,166.25,7013.0,146.2509,146.6036,145.9422,146.6036,7013.0
2019-09-23 09:40:00,166.32,166.66,166.24,166.56,4108.0,146.6653,146.9651,146.5948,146.877,4108.0
2019-09-23 09:45:00,166.68,167.0,166.67,166.97,4420.0,146.9828,147.265,146.974,147.2385,4420.0
2019-09-23 09:50:00,166.97,167.19,166.54,166.83,5611.0,147.2385,147.4325,146.8593,147.1151,5611.0
2019-09-23 09:55:00,166.83,166.94,166.29,166.49,7675.0,147.1151,147.2121,146.6389,146.8152,7675.0
2019-09-23 10:00:00,166.54,166.54,166.13,166.31,6586.0,146.8593,146.8593,146.4978,146.6565,6586.0
2019-09-23 10:05:00,166.32,166.32,165.85,165.95,6077.0,146.6653,146.6653,146.2509,146.3391,6077.0
2019-09-23 10:10:00,165.89,166.1,165.78,165.81,20908.0,146.2861,146.4713,146.1891,146.2156,20908.0
2019-09-23 10:15:00,165.75,166.02,165.67,165.97,7954.0,146.1627,146.4008,146.0921,146.3567,7954.0
2019-09-23 10:20:00,165.96,166.16,165.86,166.16,9305.0,146.3479,146.5242,146.2597,146.5242,9305.0
2019-09-23 10:25:00,166.11,166.29,166.01,166.29,6126.0,146.4801,146.6389,146.392,146.6389,6126.0
2019-09-23 10:30:00,166.33,166.42,166.22,166.22,7283.0,146.6741,146.7535,146.5771,146.5771,7283.0
2019-09-23 10:35:00,166.16,166.31,166.04,166.06,8186.0,146.5242,146.6565,146.4184,146.4361,8186.0
2019-09-23 10:40:00,166.01,166.22,165.99,166.08,7691.0,146.392,146.5771,146.3743,146.4537,7691.0
2019-09-23 10:45:00,166.07,166.11,166.0,166.03,17314.0,146.4449,146.4801,146.3831,146.4096,17314.0
2019-09-23 10:50:00,166.03,166.14,165.97,166.0,63180.0,146.4096,146.5066,146.3567,146.3831,63180.0
2019-09-23 10:55:00,165.97,165.97,165.58,165.76,12678.0,146.3567,146.3567,146.0128,146.1715,12678.0
2019-09-23 11:00:00,165.78,166.14,165.76,166.12,14913.0,146.1891,146.5066,146.1715,146.489,14913.0
2019-09-23 11:05:00,166.15,166.17,165.89,165.97,10973.0,146.5154,146.5331,146.2861,146.3567,10973.0
2019-09-23 11:10:00,165.97,165.98,165.8,165.81,8114.0,146.3567,146.3655,146.2068,146.2156,8114.0
2019-09-23 11:15:00,165.8,166.2,165.8,166.19,12017.0,146.2068,146.5595,146.2068,146.5507,12017.0
2019-09-23 11:20:00,166.4,166.42,166.26,166.34,8084.0,146.7359,146.7535,146.6124,146.683,8084.0
2019-09-23 11:25:00,166.33,166.33,165.97,166.33,22039.0,146.6741,146.6741,146.3567,146.6741,22039.0
2019-09-23 11:30:00,166.31,166.44,166.03,166.03,15275.0,146.6565,146.7711,146.4096,146.4096,15275.0
2019-09-23 11:35:00,166.09,166.12,166.05,166.12,4691.0,146.4625,146.489,146.4272,146.489,4691.0
2019-09-23 11:40:00,166.09,166.15,166.04,166.1,5316.0,146.4625,146.5154,146.4184,146.4713,5316.0
2019-09-23 11:45:00,166.08,166.12,165.96,165.96,14248.0,146.4537,146.489,146.3479,146.3479,14248.0
2019-09-23 11:50:00,166.0,166.1,165.92,166.04,10254.0,146.3831,146.4713,146.3126,146.4184,10254.0
2019-09-23 11:55:00,166.1,166.2,166.03,166.03,17840.0,146.4713,146.5595,146.4096,146.4096,17840.0
2019-09-23 12:00:00,166.03,166.06,165.97,166.03,11583.0,146.4096,146.4361,146.3567,146.4096,11583.0
2019-09-23 12:05:00,166.05,166.31,166.05,166.31,6311.0,146.4272,146.6565,146.4272,146.6565,6311.0
2019-09-23 12:10:00,166.26,166.5,166.25,166.48,8591.0,146.6124,146.8241,146.6036,146.8064,8591.0
2019-09-23 12:15:00,166.48,166.56,166.42,166.43,31944.0,146.8064,146.877,146.7535,146.7623,31944.0
2019-09-23 12:20:00,166.4,166.45,166.23,166.41,30016.0,146.7359,146.78,146.586,146.7447,30016.0
2019-09-23 12:25:00,166.41,166.51,166.31,166.34,18750.0,146.7447,146.8329,146.6565,146.683,18750.0
2019-09-23 12:30:00,166.38,166.44,166.29,166.36,6473.0,146.7182,146.7711,146.6389,146.7006,6473.0
2019-09-23 12:35:00,166.43,166.43,166.31,166.4,9483.0,146.7623,146.7623,146.6565,146.7359,9483.0
2019-09-23 12:40:00,166.4,166.53,166.4,166.44,24688.0,146.7359,146.8505,146.7359,146.7711,24688.0
2019-09-23 12:45:00,166.43,166.52,166.29,166.38,10781.0,146.7623,146.8417,146.6389,146.7182,10781.0
2019-09-23 12:50:00,166.33,166.37,166.27,166.28,3572.0,146.6741,146.7094,146.6212,146.6301,3572.0
2019-09-23 12:55:00,166.33,166.34,166.14,166.21,5414.0,146.6741,146.683,146.5066,146.5683,5414.0
2019-09-23 13:00:00,166.3,166.33,166.17,166.23,29479.0,146.6477,146.6741,146.5331,146.586,29479.0
2019-09-23 13:05:00,166.23,166.3,166.14,166.28,3733.0,146.586,146.6477,146.5066,146.6301,3733.0
2019-09-23 13:10:00,166.27,166.34,166.24,166.25,4820.0,146.6212,146.683,146.5948,146.6036,4820.0
2019-09-23 13:15:00,166.29,166.36,166.26,166.33,3473.0,146.6389,146.7006,146.6124,146.6741,3473.0
2019-09-23 13:20:00,166.34,166.4,166.28,166.35,5794.0,146.683,146.7359,146.6301,146.6918,5794.0
2019-09-23 13:25:00,166.37,166.42,166.34,166.37,6723.0,146.7094,146.7535,146.683,146.7094,6723.0
2019-09-23 13:30:00,166.36,166.39,166.26,166.26,10115.0,146.7006,146.7271,146.6124,146.6124,10115.0
2019-09-23 13:35:00,166.26,166.28,166.13,166.16,8526.0,146.6124,146.6301,146.4978,146.5242,8526.0
2019-09-23 13:40:00,166.12,166.27,166.12,166.17,6438.0,146.489,146.6212,146.489,146.5331,6438.0
2019-09-23 13:45:00,166.18,166.2,166.02,166.09,8789.0,146.5419,146.5595,146.4008,146.4625,8789.0
2019-09-23 13:50:00,166.1,166.15,166.08,166.13,13224.0,146.4713,146.5154,146.4537,146.4978,13224.0
2019-09-23 13:55:00,166.13,166.26,166.09,166.24,11253.0,146.4978,146.6124,146.4625,146.5948,11253.0
2019-09-23 14:00:00,166.29,166.32,166.16,166.21,7902.0,146.6389,146.6653,146.5242,146.5683,7902.0
2019-09-23 14:05:00,166.18,166.29,166.17,166.25,3916.0,146.5419,146.6389,146.5331,146.6036,3916.0
2019-09-23 14:10:00,166.23,166.23,166.14,166.18,8149.0,146.586,146.586,146.5066,146.5419,8149.0
2019-09-23 14:15:00,166.18,166.23,166.12,166.16,14774.0,146.5419,146.586,146.489,146.5242,14774.0
2019-09-23 14:20:00,166.13,166.15,166.06,166.11,5343.0,146.4978,146.5154,146.4361,146.4801,5343.0
2019-09-23 14:25:00,166.09,166.14,166.06,166.12,5568.0,146.4625,146.5066,146.4361,146.489,5568.0
2019-09-23 14:30:00,166.13,166.23,166.12,166.22,5742.0,146.4978,146.586,146.489,146.5771,5742.0
2019-09-23 14:35:00,166.21,166.25,166.19,166.19,9150.0,146.5683,146.6036,146.5507,146.5507,9150.0
2019-09-23 14:40:00,166.17,166.3,166.14,166.29,10406.0,146.5331,146.6477,146.5066,146.6389,10406.0
2019-09-23 14:45:00,166.29,166.32,166.11,166.19,15726.0,146.6389,146.6653,146.4801,146.5507,15726.0
2019-09-23 14:50:00,166.19,166.19,166.09,166.13,4479.0,146.5507,146.5507,146.4625,146.4978,4479.0
2019-09-23 14:55:00,166.13,166.22,166.1,166.21,25498.0,146.4978,146.5771,146.4713,146.5683,25498.0
2019-09-23 15:00:00,166.19,166.33,166.15,166.3,46975.0,146.5507,146.6741,146.5154,146.6477,46975.0
2019-09-23 15:05:00,166.28,166.58,166.27,166.56,44482.0,146.6301,146.8946,146.6212,146.877,44482.0
2019-09-23 15:10:00,166.53,166.78,166.45,166.76,82130.0,146.8505,147.071,146.78,147.0533,82130.0
2019-09-23 15:15:00,166.79,166.82,166.49,166.6,59470.0,147.0798,147.1062,146.8152,146.9122,59470.0
2019-09-23 15:20:00,166.6,166.66,166.48,166.52,30251.0,146.9122,146.9651,146.8064,146.8417,30251.0
2019-09-23 15:25:00,166.52,166.53,166.32,166.35,7551.0,146.8417,146.8505,146.6653,146.6918,7551.0
2019-09-23 15:30:00,166.36,166.44,166.29,166.33,16830.0,146.7006,146.7711,146.6389,146.6741,16830.0
2019-09-23 15:35:00,166.34,166.34,166.11,166.26,19752.0,146.683,146.683,146.4801,146.6124,19752.0
2019-09-23 15:40:00,166.26,166.29,166.2,166.24,10144.0,146.6124,146.6389,146.5595,146.5948,10144.0
2019-09-23 15:45:00,166.25,166.37,166.17,166.25,25532.0,146.6036,146.7094,146.5331,146.6036,25532.0
2019-09-23 15:50:00,166.26,166.34,165.87,165.91,51833.0,146.6124,146.683,146.2685,146.3038,51833.0
2019-09-23 15:55:00,165.86,166.23,165.82,166.05,135978.0,146.2597,146.586,146.2244,146.4272,135978.0
2019-09-24 09:30:00,167.09,168.5,166.84,167.37,68933.0,147.3443,148.5877,147.1239,147.5912,68933.0
2019-09-24 09:35:00,167.45,168.2,167.23,168.04,25952.0,147.6618,148.3232,147.4678,148.1821,25952.0
2019-09-24 09:40:00,168.12,168.55,167.93,168.44,48289.0,148.2526,148.6318,148.0851,148.5348,48289.0
2019-09-24 09:45:00,168.38,169.29,168.27,169.27,77424.0,148.4819,149.2844,148.3849,149.2667,77424.0
2019-09-24 09:50:00,169.22,169.33,168.83,168.97,29795.0,149.2226,149.3196,148.8787,149.0022,29795.0
2019-09-24 09:55:00,169.0,169.33,168.99,169.07,37967.0,149.0286,149.3196,149.0198,149.0904,37967.0
2019-09-24 10:00:00,169.0,169.35,168.91,168.91,43096.0,149.0286,149.3373,148.9493,148.9493,43096.0
2019-09-24 10:05:00,168.9,168.91,168.29,168.9,66889.0,148.9404,148.9493,148.4025,148.9404,66889.0
2019-09-24 10:10:00,168.94,168.96,168.65,168.69,24113.0,148.9757,148.9933,148.72,148.7553,24113.0
2019-09-24 10:15:00,168.68,168.74,168.41,168.44,23777.0,148.7464,148.7993,148.5083,148.5348,23777.0
2019-09-24 10:20:00,168.42,168.5,167.79,167.86,11830.0,148.5172,148.5877,147.9616,148.0233,11830.0
2019-09-24 10:25:00,167.87,168.05,167.74,167.74,19366.0,148.0322,148.1909,147.9175,147.9175,19366.0
2019-09-24 10:30:00,167.68,168.19,167.61,168.19,86277.0,147.8646,148.3143,147.8029,148.3143,86277.0
2019-09-24 10:35:00,168.22,168.36,167.96,168.15,21027.0,148.3408,148.4643,148.1115,148.2791,21027.0
2019-09-24 10:40:00,168.22,168.37,168.11,168.37,17138.0,148.3408,148.4731,148.2438,148.4731,17138.0
2019-09-24 10:45:00,168.32,168.46,168.0,168.4,74236.0,148.429,148.5524,148.1468,148.4995,74236.0
2019-09-24 10:50:00,168.45,168.53,168.13,168.13,14311.0,148.5436,148.6142,148.2614,148.2614,14311.0
2019-09-24 10:55:00,168.13,168.14,167.78,167.95,11127.0,148.2614,148.2703,147.9528,148.1027,11127.0
2019-09-24 11:00:00,167.89,167.89,167.08,167.08,18719.0,148.0498,148.0498,147.3355,147.3355,18719.0
2019-09-24 11:05:00,167.09,167.15,166.9,167.08,19781.0,147.3443,147.3972,147.1768,147.3355,19781.0
2019-09-24 11:10:00,167.08,167.17,166.87,166.98,24777.0,147.3355,147.4149,147.1503,147.2473,24777.0
2019-09-24 11:15:00,167.01,167.1,166.78,166.88,27335.0,147.2738,147.3532,147.071,147.1592,27335.0
2019-09-24 11:20:00,166.9,167.06,166.84,166.89,45557.0,147.1768,147.3179,147.1239,147.168,45557.0
2019-09-24 11:25:00,166.9,166.91,166.58,166.77,100989.0,147.1768,147.1856,146.8946,147.0622,100989.0
2019-09-24 11:30:00,166.76,166.82,166.65,166.76,21074.0,147.0533,147.1062,146.9563,147.0533,21074.0
2019-09-24 11:35:00,166.76,166.78,166.44,166.46,16603.0,147.0533,147.071,146.7711,146.7888,16603.0
2019-09-24 11:40:00,166.47,166.57,166.35,166.39,10918.0,146.7976,146.8858,146.6918,146.7271,10918.0
2019-09-24 11:45:00,166.39,166.66,166.35,166.44,24788.0,146.7271,146.9651,146.6918,146.7711,24788.0
2019-09-24 11:50:00,166.45,166.67,166.43,166.46,36973.0,146.78,146.974,146.7623,146.7888,36973.0
2019-09-24 11:55:00,166.44,166.49,166.28,166.28,10142.0,146.7711,146.8152,146.6301,146.6301,10142.0
2019-09-24 12:00:00,166.3,166.47,166.21,166.36,12017.0,146.6477,146.7976,146.5683,146.7006,12017.0
2019-09-24 12:05:00,166.36,166.63,166.33,166.41,49540.0,146.7006,146.9387,146.6741,146.7447,49540.0
2019-09-24 12:10:00,166.41,166.41,166.25,166.25,11265.0,146.7447,146.7447,146.6036,146.6036,11265.0
2019-09-24 12:15:00,166.28,166.32,165.98,165.99,19994.0,146.6301,146.6653,146.3655,146.3743,19994.0
2019-09-24 12:20:00,165.97,166.12,165.43,165.65,22421.0,146.3567,146.489,145.8805,146.0745,22421.0
2019-09-24 12:25:00,165.65,165.78,165.34,165.56,18630.0,146.0745,146.1891,145.8011,145.9951,18630.0
2019-09-24 12:30:00,165.6,165.6,165.43,165.52,66265.0,146.0304,146.0304,145.8805,145.9599,66265.0
2019-09-24 12:35:00,165.5,165.55,165.29,165.33,104258.0,145.9422,145.9863,145.757,145.7923,104258.0
2019-09-24 12:40:00,165.37,165.37,165.08,165.17,15435.0,145.8276,145.8276,145.5719,145.6512,15435.0
2019-09-24 12:45:00,165.17,165.18,165.04,165.1,26036.0,145.6512,145.66,145.5366,145.5895,26036.0
2019-09-24 12:50:00,165.06,165.06,164.5,164.76,81672.0,145.5542,145.5542,145.0604,145.2897,81672.0
2019-09-24 12:55:00,164.77,164.84,164.55,164.76,70884.0,145.2985,145.3602,145.1045,145.2897,70884.0
2019-09-24 13:00:00,164.72,164.81,164.6,164.67,25321.0,145.2544,145.3338,145.1486,145.2103,25321.0
2019-09-24 13:05:00,164.66,164.81,164.6,164.81,25284.0,145.2015,145.3338,145.1486,145.3338,25284.0
2019-09-24 13:10:00,164.76,164.76,164.38,164.49,27371.0,145.2897,145.2897,144.9546,145.0516,27371.0
2019-09-24 13:15:00,164.53,164.55,164.36,164.4,15278.0,145.0869,145.1045,144.9369,144.9722,15278.0
2019-09-24 13:20:00,164.39,164.43,164.09,164.16,25952.0,144.9634,144.9987,144.6989,144.7606,25952.0
2019-09-24 13:25:00,164.19,164.45,164.15,164.36,46869.0,144.787,145.0163,144.7518,144.9369,46869.0
2019-09-24 13:30:00,164.37,164.54,164.33,164.41,33831.0,144.9458,145.0957,144.9105,144.981,33831.0
2019-09-24 13:35:00,164.37,164.48,164.36,164.43,20531.0,144.9458,145.0428,144.9369,144.9987,20531.0
2019-09-24 13:40:00,164.46,164.74,164.41,164.62,24727.0,145.0251,145.272,144.981,145.1662,24727.0
2019-09-24 13:45:00,164.6,164.9,164.58,164.9,27582.0,145.1486,145.4131,145.131,145.4131,27582.0
2019-09-24 13:50:00,164.89,164.98,164.67,164.67,13952.0,145.4043,145.4837,145.2103,145.2103,13952.0
2019-09-24 13:55:00,164.67,164.72,164.53,164.65,8445.0,145.2103,145.2544,145.0869,145.1927,8445.0
2019-09-24 14:00:00,164.65,164.68,164.49,164.5,18202.0,145.1927,145.2191,145.0516,145.0604,18202.0
2019-09-24 14:05:00,164.53,164.55,164.49,164.5,17706.0,145.0869,145.1045,145.0516,145.0604,17706.0
2019-09-24 14:10:00,164.52,165.75,164.47,165.64,37954.0,145.078,146.1627,145.034,146.0657,37954.0
2019-09-24 14:15:00,165.64,165.7,165.38,165.57,21339.0,146.0657,146.1186,145.8364,146.004,21339.0
2019-09-24 14:20:00,165.63,165.73,165.52,165.61,22530.0,146.0569,146.1451,145.9599,146.0392,22530.0
2019-09-24 14:25:00,165.61,165.65,165.51,165.54,14360.0,146.0392,146.0745,145.951,145.9775,14360.0
2019-09-24 14:30:00,165.58,165.62,165.38,165.41,10602.0,146.0128,146.0481,145.8364,145.8629,10602.0
2019-09-24 14:35:00,165.42,165.65,165.02,165.16,21409.0,145.8717,146.0745,145.519,145.6424,21409.0
2019-09-24 14:40:00,165.15,165.15,164.79,164.93,10176.0,145.6336,145.6336,145.3161,145.4396,10176.0
2019-09-24 14:45:00,164.98,165.15,164.94,165.05,26317.0,145.4837,145.6336,145.4484,145.5454,26317.0
2019-09-24 14:50:00,165.12,165.26,164.91,165.14,20366.0,145.6071,145.7306,145.422,145.6248,20366.0
2019-09-24 14:55:00,165.09,165.13,164.93,165.02,15732.0,145.5807,145.616,145.4396,145.519,15732.0
2019-09-24 15:00:00,165.01,165.05,164.82,165.04,18284.0,145.5101,145.5454,145.3426,145.5366,18284.0
2019-09-24 15:05:00,165.04,165.09,164.99,165.0,20624.0,145.5366,145.5807,145.4925,145.5013,20624.0
2019-09-24 15:10:00,165.03,165.27,164.99,165.25,20122.0,145.5278,145.7394,145.4925,145.7218,20122.0
2019-09-24 15:15:00,165.27,165.27,165.01,165.01,15384.0,145.7394,145.7394,145.5101,145.5101,15384.0
2019-09-24 15:20:00,165.02,165.05,164.85,164.87,48098.0,145.519,145.5454,145.369,145.3867,48098.0
2019-09-24 15:25:00,164.87,165.17,164.85,164.99,20194.0,145.3867,145.6512,145.369,145.4925,20194.0
2019-09-24 15:30:00,164.97,164.97,164.65,164.71,21444.0,145.4749,145.4749,145.1927,145.2456,21444.0
2019-09-24 15:35:00,164.73,164.79,164.61,164.61,30984.0,145.2632,145.3161,145.1574,145.1574,30984.0
2019-09-24 15:40:00,164.59,164.64,164.54,164.57,54735.0,145.1398,145.1839,145.0957,145.1221,54735.0
2019-09-24 15:45:00,164.58,165.02,164.54,164.97,60795.0,145.131,145.519,145.0957,145.4749,60795.0
2019-09-24 15:50:00,164.95,165.02,164.66,165.0,45089.0,145.4572,145.519,145.2015,145.5013,45089.0
2019-09-24 15:55:00,164.96,165.19,164.87,165.17,99219.0,145.466,145.6689,145.3867,145.6512,99219.0
2019-09-25 09:30:00,165.29,165.66,164.5,165.18,65502.0,145.757,146.0833,145.0604,145.66,65502.0
2019-09-25 09:35:00,165.19,165.38,164.92,165.23,24343.0,145.6689,145.8364,145.4308,145.7041,24343.0
2019-09-25 09:40:00,165.24,165.41,165.0,165.08,39547.0,145.713,145.8629,145.5013,145.5719,39547.0
2019-09-25 09:45:00,165.05,165.15,164.79,164.81,116231.0,145.5454,145.6336,145.3161,145.3338,116231.0
2019-09-25 09:50:00,164.82,164.99,164.36,164.84,13213.0,145.3426,145.4925,144.9369,145.3602,13213.0
2019-09-25 09:55:00,164.78,165.09,164.77,165.08,8248.0,145.3073,145.5807,145.2985,145.5719,8248.0
2019-09-25 10:00:00,164.92,165.03,164.35,165.03,16441.0,145.4308,145.5278,144.9281,145.5278,16441.0
2019-09-25 10:05:00,164.82,165.16,164.73,164.96,11860.0,145.3426,145.6424,145.2632,145.466,11860.0
2019-09-25 10:10:00,164.83,165.1,164.74,165.0,8494.0,145.3514,145.5895,145.272,145.5013,8494.0
2019-09-25 10:15:00,164.94,165.24,164.85,164.99,14086.0,145.4484,145.713,145.369,145.4925,14086.0
2019-09-25 10:20:00,164.86,165.09,164.73,164.78,7625.0,145.3779,145.5807,145.2632,145.3073,7625.0
2019-09-25 10:25:00,164.82,165.09,164.82,165.0,8348.0,145.3426,145.5807,145.3426,145.5013,8348.0
2019-09-25 10:30:00,164.97,165.28,164.95,165.2,47178.0,145.4749,145.7482,145.4572,145.6777,47178.0
2019-09-25 10:35:00,165.24,165.28,164.96,165.25,23209.0,145.713,145.7482,145.466,145.7218,23209.0
2019-09-25 10:40:00,165.17,165.2,164.97,165.13,9962.0,145.6512,145.6777,145.4749,145.616,9962.0
2019-09-25 10:45:00,165.09,165.26,165.07,165.18,16500.0,145.5807,145.7306,145.563,145.66,16500.0
2019-09-25 10:50:00,165.21,165.21,164.69,164.78,177047.0,145.6865,145.6865,145.228,145.3073,177047.0
2019-09-25 10:55:00,164.71,164.82,164.31,164.82,80538.0,145.2456,145.3426,144.8929,145.3426,80538.0
2019-09-25 11:00:00,164.85,165.05,164.75,164.81,24129.0,145.369,145.5454,145.2809,145.3338,24129.0
2019-09-25 11:05:00,164.82,164.89,164.6,164.89,27669.0,145.3426,145.4043,145.1486,145.4043,27669.0
2019-09-25 11:10:00,164.84,165.0,164.67,164.73,308621.0,145.3602,145.5013,145.2103,145.2632,308621.0
2019-09-25 11:15:00,164.75,164.9,164.52,164.52,25145.0,145.2809,145.4131,145.078,145.078,25145.0
2019-09-25 11:20:00,164.52,164.67,164.46,164.52,15424.0,145.078,145.2103,145.0251,145.078,15424.0
2019-09-25 11:25:00,164.5,164.53,164.31,164.46,11887.0,145.0604,145.0869,144.8929,145.0251,11887.0
2019-09-25 11:30:00,164.46,164.46,164.29,164.37,8339.0,145.0251,145.0251,144.8752,144.9458,8339.0
2019-09-25 11:35:00,164.41,164.53,164.29,164.35,26595.0,144.981,145.0869,144.8752,144.9281,26595.0
2019-09-25 11:40:00,164.4,164.43,164.14,164.2,16068.0,144.9722,144.9987,144.7429,144.7959,16068.0
2019-09-25 11:45:00,164.23,164.29,164.11,164.14,10174.0,144.8223,144.8752,144.7165,144.7429,10174.0
2019-09-25 11:50:00,164.17,164.17,163.99,164.11,10743.0,144.7694,144.7694,144.6107,144.7165,10743.0
2019-09-25 11:55:00,164.11,164.19,164.02,164.13,10668.0,144.7165,144.787,144.6371,144.7341,10668.0
2019-09-25 12:00:00,164.22,164.3,163.92,163.99,27919.0,144.8135,144.884,144.5489,144.6107,27919.0
2019-09-25 12:05:00,163.99,164.14,163.93,164.0,45880.0,144.6107,144.7429,144.5578,144.6195,45880.0
2019-09-25 12:10:00,164.0,164.12,163.94,164.03,29812.0,144.6195,144.7253,144.5666,144.6459,29812.0
2019-09-25 12:15:00,164.04,164.13,163.89,163.94,45847.0,144.6548,144.7341,144.5225,144.5666,45847.0
2019-09-25 12:20:00,163.96,164.02,163.84,164.0,22303.0,144.5842,144.6371,144.4784,144.6195,22303.0
2019-09-25 12:25:00,164.0,164.05,163.91,163.97,13328.0,144.6195,144.6636,144.5401,144.593,13328.0
2019-09-25 12:30:00,163.95,163.98,163.89,163.97,44028.0,144.5754,144.6019,144.5225,144.593,44028.0
2019-09-25 12:35:00,163.99,164.04,163.89,163.94,39292.0,144.6107,144.6548,144.5225,144.5666,39292.0
2019-09-25 12:40:00,163.95,163.97,163.81,163.89,13933.0,144.5754,144.593,144.4519,144.5225,13933.0
2019-09-25 12:45:00,163.89,163.95,163.89,163.94,9400.0,144.5225,144.5754,144.5225,144.5666,9400.0
2019-09-25 12:50:00,163.93,164.21,163.86,164.04,42379.0,144.5578,144.8047,144.496,144.6548,42379.0
2019-09-25 12:55:00,164.04,164.48,163.84,164.3,927882.0,144.6548,145.0428,144.4784,144.884,927882.0
2019-09-25 13:00:00,164.3,164.56,164.22,164.56,29880.0,144.884,145.1133,144.8135,145.1133,29880.0
2019-09-25 13:05:00,164.52,164.73,164.48,164.69,13269.0,145.078,145.2632,145.0428,145.228,13269.0
2019-09-25 13:10:00,164.7,164.75,164.44,164.49,42793.0,145.2368,145.2809,145.0075,145.0516,42793.0
2019-09-25 13:15:00,164.5,164.51,164.28,164.32,15068.0,145.0604,145.0692,144.8664,144.9017,15068.0
2019-09-25 13:20:00,164.37,164.51,164.35,164.45,13726.0,144.9458,145.0692,144.9281,145.0163,13726.0
2019-09-25 13:25:00,164.44,164.48,164.38,164.38,12687.0,145.0075,145.0428,144.9546,144.9546,12687.0
2019-09-25 13:30:00,164.41,164.5,164.38,164.43,13342.0,144.981,145.0604,144.9546,144.9987,13342.0
2019-09-25 13:35:00,164.45,164.51,164.44,164.45,9591.0,145.0163,145.0692,145.0075,145.0163,9591.0
2019-09-25 13:40:00,164.48,164.51,164.16,164.29,16143.0,145.0428,145.0692,144.7606,144.8752,16143.0
2019-09-25 13:45:00,164.32,164.44,164.22,164.27,13901.0,144.9017,145.0075,144.8135,144.8576,13901.0
2019-09-25 13:50:00,164.3,164.36,164.23,164.26,15243.0,144.884,144.9369,144.8223,144.8488,15243.0
2019-09-25 13:55:00,164.24,164.27,164.21,164.25,6638.0,144.8311,144.8576,144.8047,144.8399,6638.0
2019-09-25 14:00:00,164.26,164.35,164.23,164.25,39231.0,144.8488,144.9281,144.8223,144.8399,39231.0
2019-09-25 14:05:00,164.24,164.3,164.2,164.25,15584.0,144.8311,144.884,144.7959,144.8399,15584.0
2019-09-25 14:10:00,164.24,164.36,164.23,164.24,23616.0,144.8311,144.9369,144.8223,144.8311,23616.0
2019-09-25 14:15:00,164.25,164.31,164.24,164.28,19688.0,144.8399,144.8929,144.8311,144.8664,19688.0
2019-09-25 14:20:00,164.28,164.29,164.11,164.19,19579.0,144.8664,144.8752,144.7165,144.787,19579.0
2019-09-25 14:25:00,164.15,164.26,164.02,164.21,15895.0,144.7518,144.8488,144.6371,144.8047,15895.0
2019-09-25 14:30:00,164.2,164.25,164.15,164.19,8920.0,144.7959,144.8399,144.7518,144.787,8920.0
2019-09-25 14:35:00,164.2,164.25,164.16,164.2,11742.0,144.7959,144.8399,144.7606,144.7959,11742.0
2019-09-25 14:40:00,164.19,164.25,164.15,164.22,15507.0,144.787,144.8399,144.7518,144.8135,15507.0
2019-09-25 14:45:00,164.21,164.24,164.14,164.15,16185.0,144.8047,144.8311,144.7429,144.7518,16185.0
2019-09-25 14:50:00,164.16,164.16,164.02,164.1,12948.0,144.7606,144.7606,144.6371,144.7077,12948.0
2019-09-25 14:55:00,164.13,164.23,164.1,164.16,14024.0,144.7341,144.8223,144.7077,144.7606,14024.0
2019-09-25 15:00:00,164.16,164.26,164.04,164.12,13302.0,144.7606,144.8488,144.6548,144.7253,13302.0
2019-09-25 15:05:00,164.15,164.28,164.14,164.17,14011.0,144.7518,144.8664,144.7429,144.7694,14011.0
2019-09-25 15:10:00,164.17,164.26,164.17,164.24,15587.0,144.7694,144.8488,144.7694,144.8311,15587.0
2019-09-25 15:15:00,164.22,164.27,164.21,164.22,10663.0,144.8135,144.8576,144.8047,144.8135,10663.0
2019-09-25 15:20:00,164.25,164.28,164.12,164.21,27858.0,144.8399,144.8664,144.7253,144.8047,27858.0
2019-09-25 15:25:00,164.21,164.21,164.04,164.06,37276.0,144.8047,144.8047,144.6548,144.6724,37276.0
2019-09-25 15:30:00,164.07,164.14,164.02,164.1,23346.0,144.6812,144.7429,144.6371,144.7077,23346.0
2019-09-25 15:35:00,164.11,164.11,163.94,164.05,33358.0,144.7165,144.7165,144.5666,144.6636,33358.0
2019-09-25 15:40:00,164.05,164.1,164.03,164.04,52006.0,144.6636,144.7077,144.6459,144.6548,52006.0
2019-09-25 15:45:00,164.04,164.06,163.98,164.0,74164.0,144.6548,144.6724,144.6019,144.6195,74164.0
2019-09-25 15:50:00,163.99,164.02,163.85,163.94,80410.0,144.6107,144.6371,144.4872,144.5666,80410.0
2019-09-25 15:55:00,163.93,163.93,163.55,163.63,245557.0,144.5578,144.5578,144.2227,144.2932,245557.0
2019-09-26 09:30:00,163.86,164.17,163.61,163.82,51499.0,144.496,144.7694,144.2756,144.4608,51499.0
2019-09-26 09:35:00,163.79,164.55,163.79,164.19,30406.0,144.4343,145.1045,144.4343,144.787,30406.0
2019-09-26 09:40:00,164.24,164.34,164.03,164.11,17255.0,144.8311,144.9193,144.6459,144.7165,17255.0
2019-09-26 09:45:00,164.15,164.34,164.0,164.15,18354.0,144.7518,144.9193,144.6195,144.7518,18354.0
2019-09-26 09:50:00,164.16,164.33,163.95,164.2,16143.0,144.7606,144.9105,144.5754,144.7959,16143.0
2019-09-26 09:55:00,164.1,164.48,164.02,164.47,79821.0,144.7077,145.0428,144.6371,145.034,79821.0
2019-09-26 10:00:00,164.44,164.78,164.3,164.72,94820.0,145.0075,145.3073,144.884,145.2544,94820.0
2019-09-26 10:05:00,164.74,164.75,164.16,164.23,95105.0,145.272,145.2809,144.7606,144.8223,95105.0
2019-09-26 10:10:00,164.18,164.31,164.06,164.18,33022.0,144.7782,144.8929,144.6724,144.7782,33022.0
2019-09-26 10:15:00,164.06,164.09,163.79,163.83,17199.0,144.6724,144.6989,144.4343,144.4696,17199.0
2019-09-26 10:20:00,163.82,164.01,163.73,163.95,10191.0,144.4608,144.6283,144.3814,144.5754,10191.0
2019-09-26 10:25:00,163.95,164.16,163.91,164.16,14384.0,144.5754,144.7606,144.5401,144.7606,14384.0
2019-09-26 10:30:00,164.15,164.18,163.95,163.97,22860.0,144.7518,144.7782,144.5754,144.593,22860.0
2019-09-26 10:35:00,163.99,164.33,163.96,164.26,16006.0,144.6107,144.9105,144.5842,144.8488,16006.0
2019-09-26 10:40:00,164.25,164.5,164.22,164.5,39566.0,144.8399,145.0604,144.8135,145.0604,39566.0
2019-09-26 10:45:00,164.49,164.62,164.36,164.61,19109.0,145.0516,145.1662,144.9369,145.1574,19109.0
2019-09-26 10:50:00,164.63,164.65,164.53,164.56,16667.0,145.175,145.1927,145.0869,145.1133,16667.0
2019-09-26 10:55:00,164.56,164.66,164.04,164.33,63942.0,145.1133,145.2015,144.6548,144.9105,63942.0
2019-09-26 11:00:00,164.38,164.39,163.82,163.89,21634.0,144.9546,144.9634,144.4608,144.5225,21634.0
2019-09-26 11:05:00,163.87,164.06,163.87,164.03,18553.0,144.5049,144.6724,144.5049,144.6459,18553.0
2019-09-26 11:10:00,164.03,164.15,164.01,164.15,17004.0,144.6459,144.7518,144.6283,144.7518,17004.0
2019-09-26 11:15:00,164.17,164.31,163.99,164.07,20963.0,144.7694,144.8929,144.6107,144.6812,20963.0
2019-09-26 11:20:00,164.04,164.18,163.97,164.13,25433.0,144.6548,144.7782,144.593,144.7341,25433.0
2019-09-26 11:25:00,164.17,164.53,164.09,164.47,16216.0,144.7694,145.0869,144.6989,145.034,16216.0
2019-09-26 11:30:00,164.47,164.56,164.34,164.55,17745.0,145.034,145.1133,144.9193,145.1045,17745.0
2019-09-26 11:35:00,164.56,164.76,164.48,164.58,82115.0,145.1133,145.2897,145.0428,145.131,82115.0
2019-09-26 11:40:00,164.57,164.66,164.29,164.66,48598.0,145.1221,145.2015,144.8752,145.2015,48598.0
2019-09-26 11:45:00,164.64,164.77,164.46,164.5,22075.0,145.1839,145.2985,145.0251,145.0604,22075.0
2019-09-26 11:50:00,164.52,164.64,164.33,164.49,32198.0,145.078,145.1839,144.9105,145.0516,32198.0
2019-09-26 11:55:00,164.5,164.8,164.49,164.8,22495.0,145.0604,145.325,145.0516,145.325,22495.0
2019-09-26 12:00:00,164.83,165.11,164.77,165.04,25944.0,145.3514,145.5983,145.2985,145.5366,25944.0
2019-09-26 12:05:00,165.06,165.21,165.0,165.15,13168.0,145.5542,145.6865,145.5013,145.6336,13168.0
2019-09-26 12:10:00,165.12,165.45,165.05,165.45,9167.0,145.6071,145.8981,145.5454,145.8981,9167.0
2019-09-26 12:15:00,165.46,165.59,165.4,165.54,16980.0,145.907,146.0216,145.854,145.9775,16980.0
2019-09-26 12:20:00,165.54,165.57,164.94,165.14,63510.0,145.9775,146.004,145.4484,145.6248,63510.0
2019-09-26 12:25:00,165.18,165.47,165.11,165.23,25585.0,145.66,145.9158,145.5983,145.7041,25585.0
2019-09-26 12:30:00,165.23,165.29,165.08,165.1,35024.0,145.7041,145.757,145.5719,145.5895,35024.0
2019-09-26 12:35:00,165.12,165.27,165.08,165.22,35038.0,145.6071,145.7394,145.5719,145.6953,35038.0
2019-09-26 12:40:00,165.25,165.31,165.04,165.18,67073.0,145.7218,145.7747,145.5366,145.66,67073.0
2019-09-26 12:45:00,165.12,165.32,165.07,165.13,26433.0,145.6071,145.7835,145.563,145.616,26433.0
2019-09-26 12:50:00,165.1,165.1,164.72,164.74,13590.0,145.5895,145.5895,145.2544,145.272,13590.0
2019-09-26 12:55:00,164.71,164.82,164.62,164.8,15194.0,145.2456,145.3426,145.1662,145.325,15194.0
2019-09-26 13:00:00,164.8,164.89,164.58,164.69,21150.0,145.325,145.4043,145.131,145.228,21150.0
2019-09-26 13:05:00,164.67,164.72,164.59,164.63,7545.0,145.2103,145.2544,145.1398,145.175,7545.0
2019-09-26 13:10:00,164.62,164.67,164.44,164.61,56701.0,145.1662,145.2103,145.0075,145.1574,56701.0
2019-09-26 13:15:00,164.65,164.66,164.3,164.31,12469.0,145.1927,145.2015,144.884,144.8929,12469.0
2019-09-26 13:20:00,164.28,164.41,164.22,164.28,18575.0,144.8664,144.981,144.8135,144.8664,18575.0
2019-09-26 13:25:00,164.26,164.43,164.26,164.43,12633.0,144.8488,144.9987,144.8488,144.9987,12633.0
2019-09-26 13:30:00,164.43,164.5,164.4,164.42,7790.0,144.9987,145.0604,144.9722,144.9899,7790.0
2019-09-26 13:35:00,164.43,164.54,164.34,164.49,11011.0,144.9987,145.0957,144.9193,145.0516,11011.0
2019-09-26 13:40:00,164.51,164.57,164.36,164.56,16852.0,145.0692,145.1221,144.9369,145.1133,16852.0
2019-09-26 13:45:00,164.56,164.72,164.52,164.52,9282.0,145.1133,145.2544,145.078,145.078,9282.0
2019-09-26 13:50:00,164.49,164.59,164.46,164.59,7073.0,145.0516,145.1398,145.0251,145.1398,7073.0
2019-09-26 13:55:00,164.54,164.61,164.47,164.58,5679.0,145.0957,145.1574,145.034,145.131,5679.0
2019-09-26 14:00:00,164.61,164.8,164.61,164.67,7873.0,145.1574,145.325,145.1574,145.2103,7873.0
2019-09-26 14:05:00,164.7,165.0,164.67,165.0,13583.0,145.2368,145.5013,145.2103,145.5013,13583.0
2019-09-26 14:10:00,164.94,164.96,164.8,164.87,6473.0,145.4484,145.466,145.325,145.3867,6473.0
2019-09-26 14:15:00,164.86,165.12,164.85,164.85,91679.0,145.3779,145.6071,145.369,145.369,91679.0
2019-09-26 14:20:00,164.84,165.04,164.81,164.88,15122.0,145.3602,145.5366,145.3338,145.3955,15122.0
2019-09-26 14:25:00,164.88,164.88,164.73,164.84,8924.0,145.3955,145.3955,145.2632,145.3602,8924.0
2019-09-26 14:30:00,164.84,164.88,164.72,164.83,19621.0,145.3602,145.3955,145.2544,145.3514,19621.0
2019-09-26 14:35:00,164.84,164.88,164.75,164.76,12618.0,145.3602,145.3955,145.2809,145.2897,12618.0
2019-09-26 14:40:00,164.76,164.82,164.68,164.73,9838.0,145.2897,145.3426,145.2191,145.2632,9838.0
2019-09-26 14:45:00,164.74,164.75,164.6,164.62,16519.0,145.272,145.2809,145.1486,145.1662,16519.0
2019-09-26 14:50:00,164.59,164.59,164.37,164.37,15183.0,145.1398,145.1398,144.9458,144.9458,15183.0
2019-09-26 14:55:00,164.37,164.4,163.92,164.0,106442.0,144.9458,144.9722,144.5489,144.6195,106442.0
2019-09-26 15:00:00,164.0,164.14,163.94,164.07,51221.0,144.6195,144.7429,144.5666,144.6812,51221.0
2019-09-26 15:05:00,164.08,164.32,164.08,164.28,24555.0,144.69,144.9017,144.69,144.8664,24555.0
2019-09-26 15:10:00,164.3,164.45,164.26,164.36,17747.0,144.884,145.0163,144.8488,144.9369,17747.0
2019-09-26 15:15:00,164.35,164.37,164.27,164.35,22299.0,144.9281,144.9458,144.8576,144.9281,22299.0
2019-09-26 15:20:00,164.36,164.44,164.32,164.34,18309.0,144.9369,145.0075,144.9017,144.9193,18309.0
2019-09-26 15:25:00,164.35,164.65,164.32,164.65,43042.0,144.9281,145.1927,144.9017,145.1927,43042.0
2019-09-26 15:30:00,164.65,164.71,164.57,164.61,30443.0,145.1927,145.2456,145.1221,145.1574,30443.0
2019-09-26 15:35:00,164.61,164.63,164.34,164.34,49287.0,145.1574,145.175,144.9193,144.9193,49287.0
2019-09-26 15:40:00,164.35,164.35,164.03,164.05,71737.0,144.9281,144.9281,144.6459,144.6636,71737.0
2019-09-26 15:45:00,164.04,164.11,163.98,164.05,114785.0,144.6548,144.7165,144.6019,144.6636,114785.0
2019-09-26 15:50:00,164.04,164.16,163.77,163.96,79157.0,144.6548,144.7606,144.4167,144.5842,79157.0
2019-09-26 15:55:00,163.94,163.98,163.6,163.77,228122.0,144.5666,144.6019,144.2668,144.4167,228122.0
2019-09-27 09:30:00,164.33,164.81,163.74,164.07,35408.0,144.9105,145.3338,144.3902,144.6812,35408.0
2019-09-27 09:35:00,164.07,164.48,163.87,164.25,16246.0,144.6812,145.0428,144.5049,144.8399,16246.0
2019-09-27 09:40:00,164.24,164.4,164.21,164.23,6580.0,144.8311,144.9722,144.8047,144.8223,6580.0
2019-09-27 09:45:00,164.3,164.37,163.75,163.88,26720.0,144.884,144.9458,144.399,144.5137,26720.0
2019-09-27 09:50:00,163.8,163.89,163.27,163.33,25803.0,144.4431,144.5225,143.9758,144.0287,25803.0
2019-09-27 09:55:00,163.34,163.41,163.03,163.27,34666.0,144.0375,144.0992,143.7641,143.9758,34666.0
2019-09-27 10:00:00,163.23,163.4,162.87,162.91,35483.0,143.9405,144.0904,143.623,143.6583,35483.0
2019-09-27 10:05:00,162.9,163.34,162.74,163.28,15329.0,143.6495,144.0375,143.5084,143.9846,15329.0
2019-09-27 10:10:00,163.31,163.31,163.07,163.13,22592.0,144.011,144.011,143.7994,143.8523,22592.0
2019-09-27 10:15:00,163.13,163.19,162.96,163.15,20295.0,143.8523,143.9052,143.7024,143.8699,20295.0
2019-09-27 10:20:00,163.16,163.39,163.07,163.2,17615.0,143.8788,144.0816,143.7994,143.914,17615.0
2019-09-27 10:25:00,163.21,163.31,163.15,163.21,19493.0,143.9228,144.011,143.8699,143.9228,19493.0
2019-09-27 10:30:00,163.24,163.35,163.23,163.24,21841.0,143.9493,144.0463,143.9405,143.9493,21841.0
2019-09-27 10:35:00,163.26,163.33,163.13,163.18,15202.0,143.9669,144.0287,143.8523,143.8964,15202.0
2019-09-27 10:40:00,163.18,163.38,163.18,163.31,21016.0,143.8964,144.0728,143.8964,144.011,21016.0
2019-09-27 10:45:00,163.31,163.44,163.25,163.36,17394.0,144.011,144.1257,143.9581,144.0551,17394.0
2019-09-27 10:50:00,163.37,163.54,163.36,163.38,16764.0,144.0639,144.2139,144.0551,144.0728,16764.0
2019-09-27 10:55:00,163.38,163.69,163.34,163.69,10492.0,144.0728,144.3461,144.0375,144.3461,10492.0
2019-09-27 11:00:00,163.69,163.88,163.64,163.86,13426.0,144.3461,144.5137,144.302,144.496,13426.0
2019-09-27 11:05:00,163.86,163.9,163.75,163.79,14839.0,144.496,144.5313,144.399,144.4343,14839.0
2019-09-27 11:10:00,163.79,163.79,163.63,163.71,8268.0,144.4343,144.4343,144.2932,144.3638,8268.0
2019-09-27 11:15:00,163.71,163.71,163.54,163.58,19834.0,144.3638,144.3638,144.2139,144.2491,19834.0
2019-09-27 11:20:00,163.61,163.63,163.47,163.56,4979.0,144.2756,144.2932,144.1521,144.2315,4979.0
2019-09-27 11:25:00,163.55,163.57,163.45,163.45,9886.0,144.2227,144.2403,144.1345,144.1345,9886.0
2019-09-27 11:30:00,163.46,163.51,163.41,163.45,11593.0,144.1433,144.1874,144.0992,144.1345,11593.0
2019-09-27 11:35:00,163.46,163.5,161.86,162.25,14146.0,144.1433,144.1786,142.7324,143.0763,14146.0
2019-09-27 11:40:00,162.31,162.76,162.22,162.49,9298.0,143.1292,143.526,143.0498,143.2879,9298.0
2019-09-27 11:45:00,162.54,162.92,162.54,162.84,10207.0,143.332,143.6671,143.332,143.5966,10207.0
2019-09-27 11:50:00,162.83,162.9,162.73,162.84,9806.0,143.5878,143.6495,143.4996,143.5966,9806.0
2019-09-27 11:55:00,162.87,163.45,162.85,163.13,13490.0,143.623,144.1345,143.6054,143.8523,13490.0
2019-09-27 12:00:00,163.09,163.16,162.86,163.09,15179.0,143.817,143.8788,143.6142,143.817,15179.0
2019-09-27 12:05:00,163.06,163.12,162.85,163.07,25801.0,143.7906,143.8435,143.6054,143.7994,25801.0
2019-09-27 12:10:00,163.05,163.23,162.97,163.08,58128.0,143.7818,143.9405,143.7112,143.8082,58128.0
2019-09-27 12:15:00,163.08,163.27,162.81,162.9,23791.0,143.8082,143.9758,143.5701,143.6495,23791.0
2019-09-27 12:20:00,162.87,163.32,162.81,163.19,452489.0,143.623,144.0198,143.5701,143.9052,452489.0
2019-09-27 12:25:00,163.21,163.23,163.0,163.22,14036.0,143.9228,143.9405,143.7377,143.9317,14036.0
2019-09-27 12:30:00,163.16,163.17,162.92,163.01,20569.0,143.8788,143.8876,143.6671,143.7465,20569.0
2019-09-27 12:35:00,163.05,163.17,163.05,163.09,8496.0,143.7818,143.8876,143.7818,143.817,8496.0
2019-09-27 12:40:00,163.11,163.13,162.93,162.95,16806.0,143.8347,143.8523,143.6759,143.6936,16806.0
2019-09-27 12:45:00,162.95,162.95,162.69,162.74,23339.0,143.6936,143.6936,143.4643,143.5084,23339.0
2019-09-27 12:50:00,162.73,162.87,162.53,162.81,33405.0,143.4996,143.623,143.3232,143.5701,33405.0
2019-09-27 12:55:00,162.78,162.93,162.74,162.87,21555.0,143.5437,143.6759,143.5084,143.623,21555.0
2019-09-27 13:00:00,162.85,162.97,162.69,162.91,23776.0,143.6054,143.7112,143.4643,143.6583,23776.0
2019-09-27 13:05:00,162.91,163.44,162.87,163.42,24645.0,143.6583,144.1257,143.623,144.108,24645.0
2019-09-27 13:10:00,163.34,163.42,163.1,163.22,7586.0,144.0375,144.108,143.8258,143.9317,7586.0
2019-09-27 13:15:00,163.22,163.22,162.94,163.05,13280.0,143.9317,143.9317,143.6848,143.7818,13280.0
2019-09-27 13:20:00,163.13,163.17,162.74,162.75,14984.0,143.8523,143.8876,143.5084,143.5172,14984.0
2019-09-27 13:25:00,162.72,162.89,162.54,162.89,16658.0,143.4908,143.6407,143.332,143.6407,16658.0
2019-09-27 13:30:00,162.86,162.9,162.64,162.84,21231.0,143.6142,143.6495,143.4202,143.5966,21231.0
2019-09-27 13:35:00,162.8,163.03,162.8,163.01,61161.0,143.5613,143.7641,143.5613,143.7465,61161.0
2019-09-27 13:40:00,162.99,163.21,162.92,163.02,24270.0,143.7288,143.9228,143.6671,143.7553,24270.0
2019-09-27 13:45:00,162.99,163.05,162.7,162.75,9746.0,143.7288,143.7818,143.4731,143.5172,9746.0
2019-09-27 13:50:00,162.73,162.8,162.48,162.78,17583.0,143.4996,143.5613,143.2791,143.5437,17583.0
2019-09-27 13:55:00,162.75,162.92,162.75,162.92,21491.0,143.5172,143.6671,143.5172,143.6671,21491.0
2019-09-27 14:00:00,162.9,162.98,162.77,162.83,27601.0,143.6495,143.72,143.5348,143.5878,27601.0
2019-09-27 14:05:00,162.83,162.84,162.62,162.71,22822.0,143.5878,143.5966,143.4026,143.4819,22822.0
2019-09-27 14:10:00,162.65,162.71,162.46,162.63,12760.0,143.429,143.4819,143.2615,143.4114,12760.0
2019-09-27 14:15:00,162.63,162.69,162.48,162.66,14943.0,143.4114,143.4643,143.2791,143.4378,14943.0
2019-09-27 14:20:00,162.67,162.77,162.57,162.57,22762.0,143.4467,143.5348,143.3585,143.3585,22762.0
2019-09-27 14:25:00,162.59,162.73,162.5,162.59,22971.0,143.3761,143.4996,143.2968,143.3761,22971.0
2019-09-27 14:30:00,162.55,162.67,162.55,162.67,24193.0,143.3408,143.4467,143.3408,143.4467,24193.0
2019-09-27 14:35:00,162.63,162.86,162.45,162.5,21989.0,143.4114,143.6142,143.2527,143.2968,21989.0
2019-09-27 14:40:00,162.51,162.76,162.51,162.62,19444.0,143.3056,143.526,143.3056,143.4026,19444.0
2019-09-27 14:45:00,162.58,162.8,162.53,162.58,24881.0,143.3673,143.5613,143.3232,143.3673,24881.0
2019-09-27 14:50:00,162.56,162.62,162.46,162.51,20953.0,143.3497,143.4026,143.2615,143.3056,20953.0
2019-09-27 14:55:00,162.53,162.76,162.53,162.74,23481.0,143.3232,143.526,143.3232,143.5084,23481.0
2019-09-27 15:00:00,162.76,162.77,162.61,162.61,21221.0,143.526,143.5348,143.3938,143.3938,21221.0
2019-09-27 15:05:00,162.63,162.68,162.39,162.52,24966.0,143.4114,143.4555,143.1998,143.3144,24966.0
2019-09-27 15:10:00,162.52,162.62,162.47,162.62,33062.0,143.3144,143.4026,143.2703,143.4026,33062.0
2019-09-27 15:15:00,162.63,162.89,162.6,162.83,29845.0,143.4114,143.6407,143.3849,143.5878,29845.0
2019-09-27 15:20:00,162.83,163.05,162.82,162.94,28943.0,143.5878,143.7818,143.5789,143.6848,28943.0
2019-09-27 15:25:00,162.93,162.95,162.68,162.75,27011.0,143.6759,143.6936,143.4555,143.5172,27011.0
2019-09-27 15:30:00,162.7,162.95,162.68,162.73,26312.0,143.4731,143.6936,143.4555,143.4996,26312.0
2019-09-27 15:35:00,162.75,162.85,162.54,162.69,31427.0,143.5172,143.6054,143.332,143.4643,31427.0
2019-09-27 15:40:00,162.73,162.87,162.65,162.66,33590.0,143.4996,143.623,143.429,143.4378,33590.0
2019-09-27 15:45:00,162.66,162.77,162.65,162.72,27343.0,143.4378,143.5348,143.429,143.4908,27343.0
2019-09-27 15:50:00,162.72,162.94,162.68,162.86,59650.0,143.4908,143.6848,143.4555,143.6142,59650.0
2019-09-27 15:55:00,162.86,162.91,162.6,162.72,150201.0,143.6142,143.6583,143.3849,143.4908,150201.0
2019-09-30 09:30:00,164.02,164.78,163.74,164.41,138511.0,144.6371,145.3073,144.3902,144.981,138511.0
2019-09-30 09:35:00,164.36,164.74,163.94,164.58,67654.0,144.9369,145.272,144.5666,145.131,67654.0
2019-09-30 09:40:00,164.65,164.91,164.25,164.42,39137.0,145.1927,145.422,144.8399,144.9899,39137.0
2019-09-30 09:45:00,164.4,164.47,164.03,164.47,35839.0,144.9722,145.034,144.6459,145.034,35839.0
2019-09-30 09:50:00,164.46,164.51,164.14,164.14,24256.0,145.0251,145.0692,144.7429,144.7429,24256.0
2019-09-30 09:55:00,164.15,164.34,164.15,164.23,18789.0,144.7518,144.9193,144.7518,144.8223,18789.0
2019-09-30 10:00:00,164.23,164.35,164.04,164.12,20220.0,144.8223,144.9281,144.6548,144.7253,20220.0
2019-09-30 10:05:00,164.12,164.12,163.78,163.91,17209.0,144.7253,144.7253,144.4255,144.5401,17209.0
2019-09-30 10:10:00,163.91,164.12,163.85,164.02,10384.0,144.5401,144.7253,144.4872,144.6371,10384.0
2019-09-30 10:15:00,164.09,164.09,163.66,163.66,9434.0,144.6989,144.6989,144.3197,144.3197,9434.0
2019-09-30 10:20:00,163.69,163.8,163.51,163.58,13509.0,144.3461,144.4431,144.1874,144.2491,13509.0
2019-09-30 10:25:00,163.62,163.72,163.38,163.52,9466.0,144.2844,144.3726,144.0728,144.1962,9466.0
2019-09-30 10:30:00,163.49,163.78,163.47,163.6,58119.0,144.1698,144.4255,144.1521,144.2668,58119.0
2019-09-30 10:35:00,163.64,163.74,163.48,163.62,14614.0,144.302,144.3902,144.1609,144.2844,14614.0
2019-09-30 10:40:00,163.62,163.72,163.4,163.4,14079.0,144.2844,144.3726,144.0904,144.0904,14079.0
2019-09-30 10:45:00,163.34,163.86,163.28,163.86,91941.0,144.0375,144.496,143.9846,144.496,91941.0
2019-09-30 10:50:00,163.75,163.93,163.75,163.9,9380.0,144.399,144.5578,144.399,144.5313,9380.0
2019-09-30 10:55:00,163.84,163.93,163.77,163.78,8132.0,144.4784,144.5578,144.4167,144.4255,8132.0
2019-09-30 11:00:00,163.8,163.8,163.55,163.59,10109.0,144.4431,144.4431,144.2227,144.2579,10109.0
2019-09-30 11:05:00,163.56,163.75,163.56,163.69,20276.0,144.2315,144.399,144.2315,144.3461,20276.0
2019-09-30 11:10:00,163.74,163.8,163.7,163.74,7514.0,144.3902,144.4431,144.3549,144.3902,7514.0
2019-09-30 11:15:00,163.77,163.8,163.64,163.64,10071.0,144.4167,144.4431,144.302,144.302,10071.0
2019-09-30 11:20:00,163.65,163.84,163.62,163.68,19462.0,144.3109,144.4784,144.2844,144.3373,19462.0
2019-09-30 11:25:00,163.71,163.93,163.71,163.84,45211.0,144.3638,144.5578,144.3638,144.4784,45211.0
2019-09-30 11:30:00,163.88,163.94,163.76,163.86,24167.0,144.5137,144.5666,144.4079,144.496,24167.0
2019-09-30 11:35:00,163.83,164.05,163.79,163.97,25357.0,144.4696,144.6636,144.4343,144.593,25357.0
2019-09-30 11:40:00,163.97,164.16,163.95,164.16,32993.0,144.593,144.7606,144.5754,144.7606,32993.0
2019-09-30 11:45:00,164.13,164.13,163.99,164.0,5901.0,144.7341,144.7341,144.6107,144.6195,5901.0
2019-09-30 11:50:00,163.98,164.05,163.88,163.99,7784.0,144.6019,144.6636,144.5137,144.6107,7784.0
2019-09-30 11:55:00,163.97,164.03,163.96,164.01,8535.0,144.593,144.6459,144.5842,144.6283,8535.0
2019-09-30 12:00:00,164.04,164.16,163.95,164.09,10462.0,144.6548,144.7606,144.5754,144.6989,10462.0
2019-09-30 12:05:00,164.03,164.04,163.87,163.95,13222.0,144.6459,144.6548,144.5049,144.5754,13222.0
2019-09-30 12:10:00,163.96,164.08,163.9,164.07,6119.0,144.5842,144.69,144.5313,144.6812,6119.0
2019-09-30 12:15:00,164.06,164.1,163.94,163.95,15591.0,144.6724,144.7077,144.5666,144.5754,15591.0
2019-09-30 12:20:00,163.95,164.02,163.88,163.88,5957.0,144.5754,144.6371,144.5137,144.5137,5957.0
2019-09-30 12:25:00,163.88,163.9,163.67,163.81,14453.0,144.5137,144.5313,144.3285,144.4519,14453.0
2019-09-30 12:30:00,163.81,163.82,163.65,163.7,4439.0,144.4519,144.4608,144.3109,144.3549,4439.0
2019-09-30 12:35:00,163.68,163.72,163.62,163.65,15571.0,144.3373,144.3726,144.2844,144.3109,15571.0
2019-09-30 12:40:00,163.67,163.69,163.43,163.44,8306.0,144.3285,144.3461,144.1169,144.1257,8306.0
2019-09-30 12:45:00,163.43,163.44,163.26,163.27,15311.0,144.1169,144.1257,143.9669,143.9758,15311.0
2019-09-30 12:50:00,163.26,163.29,163.2,163.26,9703.0,143.9669,143.9934,143.914,143.9669,9703.0
2019-09-30 12:55:00,163.28,163.31,163.19,163.19,6995.0,143.9846,144.011,143.9052,143.9052,6995.0
2019-09-30 13:00:00,163.19,163.27,163.19,163.2,6572.0,143.9052,143.9758,143.9052,143.914,6572.0
2019-09-30 13:05:00,163.22,163.23,163.05,163.05,12705.0,143.9317,143.9405,143.7818,143.7818,12705.0
2019-09-30 13:10:00,163.06,163.14,162.99,163.09,36497.0,143.7906,143.8611,143.7288,143.817,36497.0
2019-09-30 13:15:00,163.12,163.25,163.12,163.17,11570.0,143.8435,143.9581,143.8435,143.8876,11570.0
2019-09-30 13:20:00,163.18,163.26,163.06,163.06,12846.0,143.8964,143.9669,143.7906,143.7906,12846.0
2019-09-30 13:25:00,163.09,163.09,162.95,162.95,5570.0,143.817,143.817,143.6936,143.6936,5570.0
2019-09-30 13:30:00,162.98,163.02,162.88,162.99,8221.0,143.72,143.7553,143.6318,143.7288,8221.0
2019-09-30 13:35:00,162.98,163.02,162.87,163.01,7231.0,143.72,143.7553,143.623,143.7465,7231.0
2019-09-30 13:40:00,163.02,163.05,162.88,162.99,20217.0,143.7553,143.7818,143.6318,143.7288,20217.0
2019-09-30 13:45:00,162.99,163.08,162.96,163.08,4937.0,143.7288,143.8082,143.7024,143.8082,4937.0
2019-09-30 13:50:00,163.11,163.13,162.93,162.96,35338.0,143.8347,143.8523,143.6759,143.7024,35338.0
2019-09-30 13:55:00,162.93,163.06,162.85,162.85,26990.0,143.6759,143.7906,143.6054,143.6054,26990.0
2019-09-30 14:00:00,162.88,162.94,162.75,162.94,12275.0,143.6318,143.6848,143.5172,143.6848,12275.0
2019-09-30 14:05:00,162.9,162.98,162.84,162.91,55822.0,143.6495,143.72,143.5966,143.6583,55822.0
2019-09-30 14:10:00,162.88,162.93,162.8,162.87,8817.0,143.6318,143.6759,143.5613,143.623,8817.0
2019-09-30 14:15:00,162.88,162.92,162.79,162.81,11029.0,143.6318,143.6671,143.5525,143.5701,11029.0
2019-09-30 14:20:00,162.81,162.91,162.79,162.81,8368.0,143.5701,143.6583,143.5525,143.5701,8368.0
2019-09-30 14:25:00,162.81,162.83,162.72,162.72,12706.0,143.5701,143.5878,143.4908,143.4908,12706.0
2019-09-30 14:30:00,162.72,162.8,162.57,162.8,17695.0,143.4908,143.5613,143.3585,143.5613,17695.0
2019-09-30 14:35:00,162.81,162.85,162.65,162.66,6477.0,143.5701,143.6054,143.429,143.4378,6477.0
2019-09-30 14:40:00,162.67,162.68,162.56,162.66,7883.0,143.4467,143.4555,143.3497,143.4378,7883.0
2019-09-30 14:45:00,162.65,162.74,162.6,162.64,6378.0,143.429,143.5084,143.3849,143.4202,6378.0
2019-09-30 14:50:00,162.65,162.65,162.53,162.53,7987.0,143.429,143.429,143.3232,143.3232,7987.0
2019-09-30 14:55:00,162.52,162.56,162.47,162.5,14276.0,143.3144,143.3497,143.2703,143.2968,14276.0
2019-09-30 15:00:00,162.5,162.54,162.41,162.41,15004.0,143.2968,143.332,143.2174,143.2174,15004.0
2019-09-30 15:05:00,162.41,162.44,162.38,162.39,19989.0,143.2174,143.2438,143.1909,143.1998,19989.0
2019-09-30 15:10:00,162.39,162.39,162.15,162.31,42268.0,143.1998,143.1998,142.9881,143.1292,42268.0
2019-09-30 15:15:00,162.31,162.51,162.3,162.49,41413.0,143.1292,143.3056,143.1204,143.2879,41413.0
2019-09-30 15:20:00,162.5,162.51,162.24,162.4,73019.0,143.2968,143.3056,143.0675,143.2086,73019.0
2019-09-30 15:25:00,162.43,162.47,162.24,162.3,36762.0,143.235,143.2703,143.0675,143.1204,36762.0
2019-09-30 15:30:00,162.3,162.32,162.15,162.21,35436.0,143.1204,143.138,142.9881,143.041,35436.0
2019-09-30 15:35:00,162.2,162.49,162.0,162.45,52497.0,143.0322,143.2879,142.8558,143.2527,52497.0
2019-09-30 15:40:00,162.44,162.58,162.36,162.58,65656.0,143.2438,143.3673,143.1733,143.3673,65656.0
2019-09-30 15:45:00,162.58,162.69,162.34,162.5,45043.0,143.3673,143.4643,143.1557,143.2968,45043.0
2019-09-30 15:50:00,162.37,162.48,161.98,162.0,115371.0,143.1821,143.2791,142.8382,142.8558,115371.0
2019-09-30 15:55:00,162.0,162.18,161.86,161.97,243307.0,142.8558,143.0146,142.7324,142.8294,243307.0
2019-10-01 09:30:00,162.87,163.19,162.51,162.78,64038.0,143.623,143.9052,143.3056,143.5437,64038.0
2019-10-01 09:35:00,162.79,162.89,162.4,162.49,4912.0,143.5525,143.6407,143.2086,143.2879,4912.0
2019-10-01 09:40:00,162.71,162.83,162.3,162.4,15431.0,143.4819,143.5878,143.1204,143.2086,15431.0
2019-10-01 09:45:00,162.4,162.74,162.38,162.68,42528.0,143.2086,143.5084,143.1909,143.4555,42528.0
2019-10-01 09:50:00,162.63,162.71,162.17,162.37,13834.0,143.4114,143.4819,143.0057,143.1821,13834.0
2019-10-01 09:55:00,162.38,162.47,162.24,162.36,16257.0,143.1909,143.2703,143.0675,143.1733,16257.0
2019-10-01 10:00:00,162.06,162.31,161.0,161.0,24404.0,142.9087,143.1292,141.974,141.974,24404.0
2019-10-01 10:05:00,160.89,160.91,159.62,159.65,83149.0,141.877,141.8946,140.7571,140.7835,83149.0
2019-10-01 10:10:00,159.66,159.68,157.95,158.01,62862.0,140.7924,140.81,139.2844,139.3374,62862.0
2019-10-01 10:15:00,158.02,158.49,157.91,158.36,39660.0,139.3462,139.7606,139.2492,139.646,39660.0
2019-10-01 10:20:00,158.43,158.67,158.33,158.55,62621.0,139.7077,139.9194,139.6195,139.8135,62621.0
2019-10-01 10:25:00,158.56,158.68,158.52,158.58,147352.0,139.8224,139.9282,139.7871,139.84,147352.0
2019-10-01 10:30:00,158.62,159.43,158.56,159.43,42716.0,139.8753,140.5895,139.8224,140.5895,42716.0
2019-10-01 10:35:00,159.44,159.51,158.52,158.67,44464.0,140.5984,140.6601,139.7871,139.9194,44464.0
2019-10-01 10:40:00,158.67,158.76,158.36,158.36,49217.0,139.9194,139.9987,139.646,139.646,49217.0
2019-10-01 10:45:00,158.25,158.37,158.13,158.2,27724.0,139.549,139.6548,139.4432,139.5049,27724.0
2019-10-01 10:50:00,158.18,158.46,158.14,158.34,33267.0,139.4873,139.7342,139.452,139.6284,33267.0
2019-10-01 10:55:00,158.35,158.38,157.89,157.89,25232.0,139.6372,139.6636,139.2315,139.2315,25232.0
2019-10-01 11:00:00,157.89,157.89,157.61,157.63,31622.0,139.2315,139.2315,138.9846,139.0023,31622.0
2019-10-01 11:05:00,157.69,157.99,157.58,157.97,29855.0,139.0552,139.3197,138.9582,139.3021,29855.0
2019-10-01 11:10:00,158.01,158.02,157.73,157.86,30413.0,139.3374,139.3462,139.0904,139.2051,30413.0
2019-10-01 11:15:00,157.81,157.98,157.72,157.93,30298.0,139.161,139.3109,139.0816,139.2668,30298.0
2019-10-01 11:20:00,157.91,157.93,157.67,157.67,31119.0,139.2492,139.2668,139.0375,139.0375,31119.0
2019-10-01 11:25:00,157.67,157.9,157.65,157.77,29908.0,139.0375,139.2404,139.0199,139.1257,29908.0
2019-10-01 11:30:00,157.8,157.9,157.71,157.82,44445.0,139.1522,139.2404,139.0728,139.1698,44445.0
2019-10-01 11:35:00,157.84,157.87,157.55,157.72,15726.0,139.1874,139.2139,138.9317,139.0816,15726.0
2019-10-01 11:40:00,157.67,157.76,157.31,157.71,19542.0,139.0375,139.1169,138.7201,139.0728,19542.0
2019-10-01 11:45:00,157.67,157.77,157.64,157.68,14480.0,139.0375,139.1257,139.0111,139.0464,14480.0
2019-10-01 11:50:00,157.71,157.88,157.71,157.79,22973.0,139.0728,139.2227,139.0728,139.1434,22973.0
2019-10-01 11:55:00,157.8,157.93,157.74,157.77,36398.0,139.1522,139.2668,139.0993,139.1257,36398.0
2019-10-01 12:00:00,157.77,157.81,157.41,157.44,28819.0,139.1257,139.161,138.8083,138.8347,28819.0
2019-10-01 12:05:00,157.44,157.44,157.27,157.27,25750.0,138.8347,138.8347,138.6848,138.6848,25750.0
2019-10-01 12:10:00,157.26,157.27,156.87,156.91,31124.0,138.676,138.6848,138.3321,138.3673,31124.0
2019-10-01 12:15:00,156.92,157.07,156.8,156.95,37894.0,138.3762,138.5084,138.2703,138.4026,37894.0
2019-10-01 12:20:00,156.93,157.03,156.76,156.79,31389.0,138.385,138.4732,138.2351,138.2615,31389.0
2019-10-01 12:25:00,156.79,157.07,156.79,157.01,29445.0,138.2615,138.5084,138.2615,138.4555,29445.0
2019-10-01 12:30:00,157.02,157.02,156.89,156.89,30690.0,138.4643,138.4643,138.3497,138.3497,30690.0
2019-10-01 12:35:00,156.9,157.05,156.89,156.95,29006.0,138.3585,138.4908,138.3497,138.4026,29006.0
2019-10-01 12:40:00,156.96,157.08,156.88,156.89,28154.0,138.4114,138.5173,138.3409,138.3497,28154.0
2019-10-01 12:45:00,156.9,156.9,156.52,156.59,55589.0,138.3585,138.3585,138.0234,138.0852,55589.0
2019-10-01 12:50:00,156.6,156.64,156.46,156.49,25295.0,138.094,138.1293,137.9705,137.997,25295.0
2019-10-01 12:55:00,156.48,156.55,156.31,156.31,24373.0,137.9882,138.0499,137.8382,137.8382,24373.0
2019-10-01 13:00:00,156.33,156.46,156.25,156.3,44518.0,137.8559,137.9705,137.7853,137.8294,44518.0
2019-10-01 13:05:00,156.31,156.5,156.24,156.43,25680.0,137.8382,138.0058,137.7765,137.9441,25680.0
2019-10-01 13:10:00,156.4,156.4,156.17,156.36,15339.0,137.9176,137.9176,137.7148,137.8823,15339.0
2019-10-01 13:15:00,156.35,156.37,156.17,156.21,66972.0,137.8735,137.8912,137.7148,137.7501,66972.0
2019-10-01 13:20:00,156.17,156.28,155.9,155.9,25416.0,137.7148,137.8118,137.4767,137.4767,25416.0
2019-10-01 13:25:00,155.93,156.21,155.86,156.19,26950.0,137.5032,137.7501,137.4414,137.7324,26950.0
2019-10-01 13:30:00,156.2,156.27,156.06,156.17,84825.0,137.7412,137.803,137.6178,137.7148,84825.0
2019-10-01 13:35:00,156.17,156.28,155.96,156.03,33444.0,137.7148,137.8118,137.5296,137.5913,33444.0
2019-10-01 13:40:00,156.05,156.13,155.98,156.06,27604.0,137.609,137.6795,137.5472,137.6178,27604.0
2019-10-01 13:45:00,156.06,156.15,155.98,155.99,59808.0,137.6178,137.6972,137.5472,137.5561,59808.0
2019-10-01 13:50:00,155.98,156.02,155.85,155.96,45656.0,137.5472,137.5825,137.4326,137.5296,45656.0
2019-10-01 13:55:00,155.94,155.99,155.83,155.87,29579.0,137.512,137.5561,137.415,137.4502,29579.0
2019-10-01 14:00:00,155.88,155.97,155.78,155.84,39713.0,137.4591,137.5384,137.3709,137.4238,39713.0
2019-10-01 14:05:00,155.84,155.84,155.51,155.55,27465.0,137.4238,137.4238,137.1328,137.1681,27465.0
2019-10-01 14:10:00,155.55,155.7,155.51,155.64,40488.0,137.1681,137.3003,137.1328,137.2474,40488.0
2019-10-01 14:15:00,155.69,155.69,155.53,155.65,19833.0,137.2915,137.2915,137.1504,137.2562,19833.0
2019-10-01 14:20:00,155.65,155.69,155.62,155.66,29512.0,137.2562,137.2915,137.2298,137.2651,29512.0
2019-10-01 14:25:00,155.66,155.72,155.59,155.68,29364.0,137.2651,137.318,137.2033,137.2827,29364.0
2019-10-01 14:30:00,155.66,155.74,155.65,155.71,72490.0,137.2651,137.3356,137.2562,137.3092,72490.0
2019-10-01 14:35:00,155.72,155.96,155.68,155.76,36981.0,137.318,137.5296,137.2827,137.3532,36981.0
2019-10-01 14:40:00,155.81,155.94,155.81,155.91,23939.0,137.3973,137.512,137.3973,137.4855,23939.0
2019-10-01 14:45:00,155.9,156.04,155.86,155.9,52529.0,137.4767,137.6002,137.4414,137.4767,52529.0
2019-10-01 14:50:00,155.92,155.93,155.82,155.82,28137.0,137.4943,137.5032,137.4062,137.4062,28137.0
2019-10-01 14:55:00,155.83,155.88,155.66,155.68,32717.0,137.415,137.4591,137.2651,137.2827,32717.0
2019-10-01 15:00:00,155.7,155.82,155.52,155.78,33312.0,137.3003,137.4062,137.1416,137.3709,33312.0
2019-10-01 15:05:00,155.79,155.9,155.74,155.84,54875.0,137.3797,137.4767,137.3356,137.4238,54875.0
2019-10-01 15:10:00,155.84,155.87,155.59,155.7,81233.0,137.4238,137.4502,137.2033,137.3003,81233.0
2019-10-01 15:15:00,155.7,156.02,155.67,155.97,31560.0,137.3003,137.5825,137.2739,137.5384,31560.0
2019-10-01 15:20:00,155.96,156.45,155.95,156.26,131254.0,137.5296,137.9617,137.5208,137.7942,131254.0
2019-10-01 15:25:00,156.26,156.42,156.18,156.42,74346.0,137.7942,137.9352,137.7236,137.9352,74346.0
2019-10-01 15:30:00,156.39,156.66,156.35,156.65,51961.0,137.9088,138.1469,137.8735,138.1381,51961.0
2019-10-01 15:35:00,156.64,156.7,156.53,156.53,58554.0,138.1293,138.1822,138.0323,138.0323,58554.0
2019-10-01 15:40:00,156.53,156.81,156.43,156.81,57227.0,138.0323,138.2792,137.9441,138.2792,57227.0
2019-10-01 15:45:00,156.81,156.84,156.66,156.72,59365.0,138.2792,138.3056,138.1469,138.1998,59365.0
2019-10-01 15:50:00,156.72,156.77,156.58,156.64,83917.0,138.1998,138.2439,138.0763,138.1293,83917.0
2019-10-01 15:55:00,156.6,156.62,155.91,155.96,281034.0,138.094,138.1116,137.4855,137.5296,281034.0
2019-10-02 09:30:00,154.5,154.71,153.01,153.59,103443.0,136.2421,136.4273,134.9282,135.4397,103443.0
2019-10-02 09:35:00,153.66,154.6,153.47,154.13,45817.0,135.5014,136.3303,135.3339,135.9159,45817.0
2019-10-02 09:40:00,154.2,154.34,153.84,153.96,45785.0,135.9776,136.1011,135.6601,135.766,45785.0
2019-10-02 09:45:00,153.95,154.37,153.81,153.99,56473.0,135.7571,136.1275,135.6337,135.7924,56473.0
2019-10-02 09:50:00,153.88,154.11,153.7,153.89,33043.0,135.6954,135.8982,135.5367,135.7042,33043.0
2019-10-02 09:55:00,153.93,154.2,153.71,154.0,37398.0,135.7395,135.9776,135.5455,135.8012,37398.0
2019-10-02 10:00:00,153.95,154.0,153.42,153.89,58274.0,135.7571,135.8012,135.2898,135.7042,58274.0
2019-10-02 10:05:00,153.87,154.05,153.58,153.64,180212.0,135.6866,135.8453,135.4309,135.4838,180212.0
2019-10-02 10:10:00,153.73,153.95,153.37,153.5,80898.0,135.5631,135.7571,135.2457,135.3603,80898.0
2019-10-02 10:15:00,153.49,153.84,153.48,153.8,136990.0,135.3515,135.6601,135.3427,135.6249,136990.0
2019-10-02 10:20:00,153.79,153.94,153.41,153.52,63713.0,135.616,135.7483,135.281,135.378,63713.0
2019-10-02 10:25:00,153.46,153.67,153.34,153.45,35979.0,135.325,135.5102,135.2192,135.3162,35979.0
2019-10-02 10:30:00,153.38,153.4,152.56,152.6,48997.0,135.2545,135.2721,134.5314,134.5667,48997.0
2019-10-02 10:35:00,152.63,152.95,152.29,152.38,52242.0,134.5931,134.8753,134.2933,134.3727,52242.0
2019-10-02 10:40:00,152.32,152.38,152.13,152.23,95226.0,134.3198,134.3727,134.1522,134.2404,95226.0
2019-10-02 10:45:00,152.19,152.25,151.88,152.0,71531.0,134.2051,134.258,133.9318,134.0376,71531.0
2019-10-02 10:50:00,151.99,152.18,151.76,152.1,67307.0,134.0288,134.1963,133.8259,134.1258,67307.0
2019-10-02 10:55:00,152.1,152.15,151.62,151.64,95739.0,134.1258,134.1699,133.7025,133.7201,95739.0
2019-10-02 11:00:00,151.59,151.92,151.54,151.64,42503.0,133.676,133.967,133.6319,133.7201,42503.0
2019-10-02 11:05:00,151.62,151.62,151.34,151.48,61092.0,133.7025,133.7025,133.4556,133.579,61092.0
2019-10-02 11:10:00,151.45,151.78,151.36,151.76,61167.0,133.5526,133.8436,133.4732,133.8259,61167.0
2019-10-02 11:15:00,151.75,151.96,151.59,151.9,52328.0,133.8171,134.0023,133.676,133.9494,52328.0
2019-10-02 11:20:00,151.99,152.13,151.96,152.12,44843.0,134.0288,134.1522,134.0023,134.1434,44843.0
2019-10-02 11:25:00,152.11,152.12,151.76,151.87,48060.0,134.1346,134.1434,133.8259,133.9229,48060.0
2019-10-02 11:30:00,151.83,151.9,151.38,151.39,28372.0,133.8877,133.9494,133.4908,133.4997,28372.0
2019-10-02 11:35:00,151.41,151.56,151.26,151.47,54054.0,133.5173,133.6496,133.385,133.5702,54054.0
2019-10-02 11:40:00,151.47,151.55,151.42,151.5,32603.0,133.5702,133.6408,133.5261,133.5967,32603.0
2019-10-02 11:45:00,151.5,151.55,151.13,151.22,47057.0,133.5967,133.6408,133.2704,133.3498,47057.0
2019-10-02 11:50:00,151.23,151.61,151.23,151.59,37400.0,133.3586,133.6937,133.3586,133.676,37400.0
2019-10-02 11:55:00,151.58,151.72,151.53,151.57,111130.0,133.6672,133.7907,133.6231,133.6584,111130.0
2019-10-02 12:00:00,151.55,151.55,151.2,151.27,23620.0,133.6408,133.6408,133.3321,133.3938,23620.0
2019-10-02 12:05:00,151.23,151.39,151.17,151.26,87615.0,133.3586,133.4997,133.3057,133.385,87615.0
2019-10-02 12:10:00,151.29,151.29,150.79,150.81,26992.0,133.4115,133.4115,132.9706,132.9882,26992.0
2019-10-02 12:15:00,150.79,150.9,150.66,150.86,37602.0,132.9706,133.0676,132.8559,133.0323,37602.0
2019-10-02 12:20:00,150.86,151.06,150.81,151.06,52769.0,133.0323,133.2087,132.9882,133.2087,52769.0
2019-10-02 12:25:00,151.02,151.19,150.99,151.05,18136.0,133.1734,133.3233,133.1469,133.1998,18136.0
2019-10-02 12:30:00,151.03,151.16,151.01,151.01,18100.0,133.1822,133.2968,133.1646,133.1646,18100.0
2019-10-02 12:35:00,151.01,151.02,150.69,150.69,37728.0,133.1646,133.1734,132.8824,132.8824,37728.0
2019-10-02 12:40:00,150.7,150.72,150.51,150.58,13755.0,132.8912,132.9088,132.7237,132.7854,13755.0
2019-10-02 12:45:00,150.59,150.64,150.4,150.4,74611.0,132.7942,132.8383,132.6267,132.6267,74611.0
2019-10-02 12:50:00,150.4,150.5,150.34,150.45,19897.0,132.6267,132.7148,132.5737,132.6707,19897.0
2019-10-02 12:55:00,150.44,150.88,150.43,150.79,31154.0,132.6619,133.0499,132.6531,132.9706,31154.0
2019-10-02 13:00:00,150.77,151.08,150.65,151.03,34688.0,132.9529,133.2263,132.8471,133.1822,34688.0
2019-10-02 13:05:00,151.03,151.15,150.96,151.11,36449.0,133.1822,133.288,133.1205,133.2528,36449.0
2019-10-02 13:10:00,151.11,151.31,151.04,151.09,56119.0,133.2528,133.4291,133.191,133.2351,56119.0
2019-10-02 13:15:00,151.09,151.09,150.87,150.89,17547.0,133.2351,133.2351,133.0411,133.0588,17547.0
2019-10-02 13:20:00,150.87,150.94,150.76,150.88,17893.0,133.0411,133.1028,132.9441,133.0499,17893.0
2019-10-02 13:25:00,150.9,151.09,150.88,151.08,32746.0,133.0676,133.2351,133.0499,133.2263,32746.0
2019-10-02 13:30:00,151.07,151.11,150.8,150.83,26279.0,133.2175,133.2528,132.9794,133.0058,26279.0
2019-10-02 13:35:00,150.84,150.88,150.69,150.81,24406.0,133.0147,133.0499,132.8824,132.9882,24406.0
2019-10-02 13:40:00,150.83,150.97,150.83,150.92,19955.0,133.0058,133.1293,133.0058,133.0852,19955.0
2019-10-02 13:45:00,150.93,150.96,150.7,150.76,16534.0,133.094,133.1205,132.8912,132.9441,16534.0
2019-10-02 13:50:00,150.77,150.9,150.7,150.9,16156.0,132.9529,133.0676,132.8912,133.0676,16156.0
2019-10-02 13:55:00,150.88,151.26,150.88,151.15,72120.0,133.0499,133.385,133.0499,133.288,72120.0
2019-10-02 14:00:00,151.14,151.54,151.02,151.47,51522.0,133.2792,133.6319,133.1734,133.5702,51522.0
2019-10-02 14:05:00,151.48,151.72,151.39,151.63,19661.0,133.579,133.7907,133.4997,133.7113,19661.0
2019-10-02 14:10:00,151.66,151.87,151.54,151.75,43384.0,133.7378,133.9229,133.6319,133.8171,43384.0
2019-10-02 14:15:00,151.72,151.8,151.5,151.78,33560.0,133.7907,133.8612,133.5967,133.8436,33560.0
2019-10-02 14:20:00,151.79,152.16,151.74,152.13,23435.0,133.8524,134.1787,133.8083,134.1522,23435.0
2019-10-02 14:25:00,152.13,152.18,151.95,151.99,36174.0,134.1522,134.1963,133.9935,134.0288,36174.0
2019-10-02 14:30:00,152.0,152.02,151.74,151.84,33591.0,134.0376,134.0552,133.8083,133.8965,33591.0
2019-10-02 14:35:00,151.85,151.85,151.66,151.76,18553.0,133.9053,133.9053,133.7378,133.8259,18553.0
2019-10-02 14:40:00,151.74,151.81,151.68,151.74,16603.0,133.8083,133.87,133.7554,133.8083,16603.0
2019-10-02 14:45:00,151.72,152.19,151.69,152.13,24887.0,133.7907,134.2051,133.7642,134.1522,24887.0
2019-10-02 14:50:00,152.1,152.1,151.85,151.87,23153.0,134.1258,134.1258,133.9053,133.9229,23153.0
2019-10-02 14:55:00,151.84,151.98,151.84,151.97,28115.0,133.8965,134.0199,133.8965,134.0111,28115.0
2019-10-02 15:00:00,152.0,152.07,151.63,151.68,32067.0,134.0376,134.0993,133.7113,133.7554,32067.0
2019-10-02 15:05:00,151.66,151.86,151.56,151.83,22561.0,133.7378,133.9141,133.6496,133.8877,22561.0
2019-10-02 15:10:00,151.86,152.28,151.83,152.22,38373.0,133.9141,134.2845,133.8877,134.2316,38373.0
2019-10-02 15:15:00,152.22,152.44,152.05,152.36,62493.0,134.2316,134.4256,134.0817,134.355,62493.0
2019-10-02 15:20:00,152.33,152.42,152.2,152.35,35339.0,134.3286,134.4079,134.2139,134.3462,35339.0
2019-10-02 15:25:00,152.36,152.5,152.17,152.18,39449.0,134.355,134.4785,134.1875,134.1963,39449.0
2019-10-02 15:30:00,152.16,152.36,151.9,152.26,37878.0,134.1787,134.355,133.9494,134.2669,37878.0
2019-10-02 15:35:00,152.24,152.27,151.87,151.9,41662.0,134.2492,134.2757,133.9229,133.9494,41662.0
2019-10-02 15:40:00,151.94,152.08,151.8,151.83,59391.0,133.9847,134.1081,133.8612,133.8877,59391.0
2019-10-02 15:45:00,151.88,151.94,151.37,151.37,57899.0,133.9318,133.9847,133.482,133.482,57899.0
2019-10-02 15:50:00,151.37,151.92,151.13,151.85,104297.0,133.482,133.967,133.2704,133.9053,104297.0
2019-10-02 15:55:00,151.85,152.14,151.65,152.06,254863.0,133.9053,134.161,133.7289,134.0905,254863.0
2019-10-03 09:30:00,152.45,152.8,151.5,152.17,37430.0,134.4344,134.743,133.5967,134.1875,37430.0
2019-10-03 09:35:00,152.29,152.5,151.76,151.94,36512.0,134.2933,134.4785,133.8259,133.9847,36512.0
2019-10-03 09:40:00,151.89,152.16,151.66,151.93,12945.0,133.9406,134.1787,133.7378,133.9758,12945.0
2019-10-03 09:45:00,151.91,152.46,151.84,152.0,33257.0,133.9582,134.4432,133.8965,134.0376,33257.0
2019-10-03 09:50:00,152.05,152.25,151.9,152.13,31231.0,134.0817,134.258,133.9494,134.1522,31231.0
2019-10-03 09:55:00,152.12,152.12,151.59,151.7,55162.0,134.1434,134.1434,133.676,133.773,55162.0
2019-10-03 10:00:00,151.66,151.71,149.59,150.04,51309.0,133.7378,133.7818,131.9124,132.3092,51309.0
2019-10-03 10:05:00,150.06,150.06,149.28,149.81,47829.0,132.3268,132.3268,131.639,132.1064,47829.0
2019-10-03 10:10:00,149.93,149.93,149.09,149.46,49188.0,132.2122,132.2122,131.4715,131.7977,49188.0
2019-10-03 10:15:00,149.56,149.72,149.27,149.63,67018.0,131.8859,132.027,131.6302,131.9476,67018.0
2019-10-03 10:20:00,149.59,150.48,149.58,150.48,36783.0,131.9124,132.6972,131.9036,132.6972,36783.0
2019-10-03 10:25:00,150.49,150.8,150.41,150.73,74257.0,132.706,132.9794,132.6355,132.9177,74257.0
2019-10-03 10:30:00,150.75,151.11,150.63,151.04,42059.0,132.9353,133.2528,132.8295,133.191,42059.0
2019-10-03 10:35:00,151.01,151.56,150.89,151.35,45982.0,133.1646,133.6496,133.0588,133.4644,45982.0
2019-10-03 10:40:00,151.28,151.28,150.67,150.87,17812.0,133.4027,133.4027,132.8647,133.0411,17812.0
2019-10-03 10:45:00,150.87,151.03,150.69,150.72,21398.0,133.0411,133.1822,132.8824,132.9088,21398.0
2019-10-03 10:50:00,150.76,150.96,150.58,150.63,23573.0,132.9441,133.1205,132.7854,132.8295,23573.0
2019-10-03 10:55:00,150.66,151.3,150.56,151.28,18002.0,132.8559,133.4203,132.7677,133.4027,18002.0
2019-10-03 11:00:00,151.23,152.08,151.14,152.01,22309.0,133.3586,134.1081,133.2792,134.0464,22309.0
2019-10-03 11:05:00,152.12,152.46,152.01,152.23,40392.0,134.1434,134.4432,134.0464,134.2404,40392.0
2019-10-03 11:10:00,152.13,152.46,152.08,152.29,23866.0,134.1522,134.4432,134.1081,134.2933,23866.0
2019-10-03 11:15:00,152.38,152.81,152.29,152.65,16288.0,134.3727,134.7519,134.2933,134.6108,16288.0
2019-10-03 11:20:00,152.64,152.77,152.45,152.45,28357.0,134.6019,134.7166,134.4344,134.4344,28357.0
2019-10-03 11:25:00,152.49,152.58,152.12,152.12,19494.0,134.4697,134.549,134.1434,134.1434,19494.0
2019-10-03 11:30:00,152.18,152.26,152.04,152.06,11009.0,134.1963,134.2669,134.0729,134.0905,11009.0
2019-10-03 11:35:00,152.04,152.04,151.71,151.82,14754.0,134.0729,134.0729,133.7818,133.8788,14754.0
2019-10-03 11:40:00,151.83,152.02,151.66,152.02,17592.0,133.8877,134.0552,133.7378,134.0552,17592.0
2019-10-03 11:45:00,152.02,152.08,151.62,151.76,12343.0,134.0552,134.1081,133.7025,133.8259,12343.0
2019-10-03 11:50:00,151.8,151.93,151.76,151.89,9563.0,133.8612,133.9758,133.8259,133.9406,9563.0
2019-10-03 11:55:00,151.85,151.94,151.61,151.64,9320.0,133.9053,133.9847,133.6937,133.7201,9320.0
2019-10-03 12:00:00,151.67,151.93,151.67,151.88,6824.0,133.7466,133.9758,133.7466,133.9318,6824.0
2019-10-03 12:05:00,151.94,152.32,151.92,152.07,18067.0,133.9847,134.3198,133.967,134.0993,18067.0
2019-10-03 12:10:00,152.09,152.29,152.06,152.25,11401.0,134.1169,134.2933,134.0905,134.258,11401.0
2019-10-03 12:15:00,152.26,152.26,151.73,151.78,18613.0,134.2669,134.2669,133.7995,133.8436,18613.0
2019-10-03 12:20:00,151.83,151.91,151.8,151.89,8794.0,133.8877,133.9582,133.8612,133.9406,8794.0
2019-10-03 12:25:00,151.94,152.42,151.94,152.31,12245.0,133.9847,134.4079,133.9847,134.3109,12245.0
2019-10-03 12:30:00,152.33,152.48,152.26,152.37,6918.0,134.3286,134.4609,134.2669,134.3639,6918.0
2019-10-03 12:35:00,152.39,152.56,152.32,152.48,24161.0,134.3815,134.5314,134.3198,134.4609,24161.0
2019-10-03 12:40:00,152.47,152.6,152.27,152.37,11353.0,134.452,134.5667,134.2757,134.3639,11353.0
2019-10-03 12:45:00,152.3,152.7,152.28,152.52,6729.0,134.3021,134.6549,134.2845,134.4961,6729.0
2019-10-03 12:50:00,152.52,152.66,152.34,152.38,8578.0,134.4961,134.6196,134.3374,134.3727,8578.0
2019-10-03 12:55:00,152.44,152.65,152.37,152.5,38393.0,134.4256,134.6108,134.3639,134.4785,38393.0
2019-10-03 13:00:00,152.55,152.56,152.29,152.31,4094.0,134.5226,134.5314,134.2933,134.3109,4094.0
2019-10-03 13:05:00,152.34,152.42,152.26,152.34,4291.0,134.3374,134.4079,134.2669,134.3374,4291.0
2019-10-03 13:10:00,152.46,152.46,152.21,152.29,8290.0,134.4432,134.4432,134.2228,134.2933,8290.0
2019-10-03 13:15:00,152.24,152.32,152.15,152.3,6466.0,134.2492,134.3198,134.1699,134.3021,6466.0
2019-10-03 13:20:00,152.27,152.57,152.23,152.57,5330.0,134.2757,134.5402,134.2404,134.5402,5330.0
2019-10-03 13:25:00,152.58,152.71,152.44,152.44,22426.0,134.549,134.6637,134.4256,134.4256,22426.0
2019-10-03 13:30:00,152.48,152.65,152.48,152.64,7583.0,134.4609,134.6108,134.4609,134.6019,7583.0
2019-10-03 13:35:00,152.63,152.68,152.52,152.6,12824.0,134.5931,134.6372,134.4961,134.5667,12824.0
2019-10-03 13:40:00,152.63,152.94,152.63,152.91,14933.0,134.5931,134.8665,134.5931,134.84,14933.0
2019-10-03 13:45:00,152.87,153.18,152.82,153.14,54310.0,134.8048,135.0781,134.7607,135.0429,54310.0
2019-10-03 13:50:00,153.16,153.2,153.01,153.06,111372.0,135.0605,135.0958,134.9282,134.9723,111372.0
2019-10-03 13:55:00,153.04,153.24,152.96,153.22,48979.0,134.9547,135.131,134.8841,135.1134,48979.0
2019-10-03 14:00:00,153.23,153.24,153.03,153.08,15603.0,135.1222,135.131,134.9459,134.9899,15603.0
2019-10-03 14:05:00,153.1,153.21,152.99,153.17,40464.0,135.0076,135.1046,134.9106,135.0693,40464.0
2019-10-03 14:10:00,153.19,153.33,153.17,153.31,22962.0,135.087,135.2104,135.0693,135.1928,22962.0
2019-10-03 14:15:00,153.31,153.4,153.26,153.31,7649.0,135.1928,135.2721,135.1487,135.1928,7649.0
2019-10-03 14:20:00,153.38,153.67,153.38,153.67,15863.0,135.2545,135.5102,135.2545,135.5102,15863.0
2019-10-03 14:25:00,153.64,153.67,153.43,153.58,14921.0,135.4838,135.5102,135.2986,135.4309,14921.0
2019-10-03 14:30:00,153.6,153.62,153.49,153.58,21565.0,135.4485,135.4661,135.3515,135.4309,21565.0
2019-10-03 14:35:00,153.56,153.59,153.44,153.47,13587.0,135.4132,135.4397,135.3074,135.3339,13587.0
2019-10-03 14:40:00,153.42,153.47,153.28,153.42,20095.0,135.2898,135.3339,135.1663,135.2898,20095.0
2019-10-03 14:45:00,153.42,153.57,153.28,153.33,13841.0,135.2898,135.422,135.1663,135.2104,13841.0
2019-10-03 14:50:00,153.35,153.46,153.16,153.16,31374.0,135.228,135.325,135.0605,135.0605,31374.0
2019-10-03 14:55:00,153.17,153.26,153.09,153.09,27078.0,135.0693,135.1487,134.9988,134.9988,27078.0
2019-10-03 15:00:00,153.11,153.38,153.1,153.2,31971.0,135.0164,135.2545,135.0076,135.0958,31971.0
2019-10-03 15:05:00,153.22,153.32,153.17,153.27,43695.0,135.1134,135.2016,135.0693,135.1575,43695.0
2019-10-03 15:10:00,153.25,153.44,153.21,153.34,23269.0,135.1399,135.3074,135.1046,135.2192,23269.0
2019-10-03 15:15:00,153.35,153.39,153.17,153.23,35786.0,135.228,135.2633,135.0693,135.1222,35786.0
2019-10-03 15:20:00,153.25,153.49,153.25,153.43,22778.0,135.1399,135.3515,135.1399,135.2986,22778.0
2019-10-03 15:25:00,153.41,153.46,153.23,153.45,23209.0,135.281,135.325,135.1222,135.3162,23209.0
2019-10-03 15:30:00,153.47,153.57,153.34,153.49,42642.0,135.3339,135.422,135.2192,135.3515,42642.0
2019-10-03 15:35:00,153.5,153.52,153.34,153.43,25973.0,135.3603,135.378,135.2192,135.2986,25973.0
2019-10-03 15:40:00,153.42,153.62,153.37,153.44,38696.0,135.2898,135.4661,135.2457,135.3074,38696.0
2019-10-03 15:45:00,153.43,153.62,153.41,153.41,64914.0,135.2986,135.4661,135.281,135.281,64914.0
2019-10-03 15:50:00,153.41,153.59,153.19,153.42,86579.0,135.281,135.4397,135.087,135.2898,86579.0
2019-10-03 15:55:00,153.43,153.75,153.37,153.75,133854.0,135.2986,135.5808,135.2457,135.5808,133854.0
2019-10-04 09:30:00,154.0,154.66,153.75,153.84,56626.0,135.8012,136.3832,135.5808,135.6601,56626.0
2019-10-04 09:35:00,153.93,154.37,153.58,153.74,27731.0,135.7395,136.1275,135.4309,135.572,27731.0
2019-10-04 09:40:00,153.7,154.09,153.44,153.72,35018.0,135.5367,135.8806,135.3074,135.5543,35018.0
2019-10-04 09:45:00,153.82,154.11,153.65,153.72,34406.0,135.6425,135.8982,135.4926,135.5543,34406.0
2019-10-04 09:50:00,153.72,154.0,153.56,153.91,41774.0,135.5543,135.8012,135.4132,135.7219,41774.0
2019-10-04 09:55:00,153.95,154.43,153.83,154.32,41024.0,135.7571,136.1804,135.6513,136.0834,41024.0
2019-10-04 10:00:00,154.31,154.78,154.31,154.68,18708.0,136.0746,136.4891,136.0746,136.4009,18708.0
2019-10-04 10:05:00,154.67,154.77,154.24,154.35,27632.0,136.3921,136.4802,136.0129,136.1099,27632.0
2019-10-04 10:10:00,154.35,154.49,154.19,154.45,22825.0,136.1099,136.2333,135.9688,136.1981,22825.0
2019-10-04 10:15:00,154.43,154.91,154.42,154.9,45506.0,136.1804,136.6037,136.1716,136.5949,45506.0
2019-10-04 10:20:00,154.91,154.93,154.7,154.87,31481.0,136.6037,136.6213,136.4185,136.5684,31481.0
2019-10-04 10:25:00,154.87,155.02,154.65,154.65,70788.0,136.5684,136.7007,136.3744,136.3744,70788.0
2019-10-04 10:30:00,154.71,154.8,154.49,154.61,62466.0,136.4273,136.5067,136.2333,136.3391,62466.0
2019-10-04 10:35:00,154.62,154.89,154.46,154.87,41514.0,136.348,136.5861,136.2069,136.5684,41514.0
2019-10-04 10:40:00,154.84,155.05,154.8,154.98,21981.0,136.542,136.7271,136.5067,136.6654,21981.0
2019-10-04 10:45:00,155.04,155.07,154.69,154.73,28608.0,136.7183,136.7448,136.4097,136.445,28608.0
2019-10-04 10:50:00,154.73,155.08,154.7,155.02,15764.0,136.445,136.7536,136.4185,136.7007,15764.0
2019-10-04 10:55:00,154.99,155.05,154.73,154.79,13753.0,136.6742,136.7271,136.445,136.4979,13753.0
2019-10-04 11:00:00,154.7,155.07,154.61,154.84,29489.0,136.4185,136.7448,136.3391,136.542,29489.0
2019-10-04 11:05:00,154.85,155.1,154.78,154.99,31876.0,136.5508,136.7712,136.4891,136.6742,31876.0
2019-10-04 11:10:00,154.95,155.15,154.89,154.92,25045.0,136.639,136.8153,136.5861,136.6125,25045.0
2019-10-04 11:15:00,154.94,155.03,154.89,154.99,15166.0,136.6301,136.7095,136.5861,136.6742,15166.0
2019-10-04 11:20:00,154.96,155.02,154.86,154.95,20312.0,136.6478,136.7007,136.5596,136.639,20312.0
2019-10-04 11:25:00,154.98,155.03,154.9,155.01,18422.0,136.6654,136.7095,136.5949,136.6919,18422.0
2019-10-04 11:30:00,155.0,155.18,154.98,155.18,22124.0,136.6831,136.8418,136.6654,136.8418,22124.0
2019-10-04 11:35:00,155.14,155.18,154.99,155.09,11398.0,136.8065,136.8418,136.6742,136.7624,11398.0
2019-10-04 11:40:00,155.06,155.06,154.93,154.96,11159.0,136.736,136.736,136.6213,136.6478,11159.0
2019-10-04 11:45:00,154.96,155.02,154.94,155.0,15733.0,136.6478,136.7007,136.6301,136.6831,15733.0
2019-10-04 11:50:00,155.04,155.13,154.97,154.98,8964.0,136.7183,136.7977,136.6566,136.6654,8964.0
2019-10-04 11:55:00,154.97,155.04,154.93,154.97,18018.0,136.6566,136.7183,136.6213,136.6566,18018.0
2019-10-04 12:00:00,155.0,155.13,154.96,155.13,8742.0,136.6831,136.7977,136.6478,136.7977,8742.0
2019-10-04 12:05:00,155.08,155.1,154.97,155.02,9747.0,136.7536,136.7712,136.6566,136.7007,9747.0
2019-10-04 12:10:00,155.02,155.06,154.75,154.95,36028.0,136.7007,136.736,136.4626,136.639,36028.0
2019-10-04 12:15:00,154.95,155.07,154.9,154.94,16318.0,136.639,136.7448,136.5949,136.6301,16318.0
2019-10-04 12:20:00,154.93,155.05,154.9,154.97,19444.0,136.6213,136.7271,136.5949,136.6566,19444.0
2019-10-04 12:25:00,154.97,155.0,154.9,154.92,12113.0,136.6566,136.6831,136.5949,136.6125,12113.0
2019-10-04 12:30:00,154.92,154.99,154.89,154.93,34536.0,136.6125,136.6742,136.5861,136.6213,34536.0
2019-10-04 12:35:00,154.94,155.01,154.93,155.0,9204.0,136.6301,136.6919,136.6213,136.6831,9204.0
2019-10-04 12:40:00,154.97,155.0,154.87,154.89,19736.0,136.6566,136.6831,136.5684,136.5861,19736.0
2019-10-04 12:45:00,154.9,155.05,154.9,155.02,44203.0,136.5949,136.7271,136.5949,136.7007,44203.0
2019-10-04 12:50:00,155.0,155.06,154.93,155.01,13783.0,136.6831,136.736,136.6213,136.6919,13783.0
2019-10-04 12:55:00,154.96,155.04,154.92,154.98,10181.0,136.6478,136.7183,136.6125,136.6654,10181.0
2019-10-04 13:00:00,154.98,155.03,154.92,155.0,18757.0,136.6654,136.7095,136.6125,136.6831,18757.0
2019-10-04 13:05:00,155.0,155.03,154.93,154.96,19775.0,136.6831,136.7095,136.6213,136.6478,19775.0
2019-10-04 13:10:00,154.98,155.12,154.98,155.07,7294.0,136.6654,136.7889,136.6654,136.7448,7294.0
2019-10-04 13:15:00,155.05,155.16,155.04,155.16,6325.0,136.7271,136.8241,136.7183,136.8241,6325.0
2019-10-04 13:20:00,155.16,155.25,155.12,155.18,26781.0,136.8241,136.9035,136.7889,136.8418,26781.0
2019-10-04 13:25:00,155.17,155.21,155.13,155.18,14631.0,136.833,136.8682,136.7977,136.8418,14631.0
2019-10-04 13:30:00,155.17,155.24,155.16,155.17,18720.0,136.833,136.8947,136.8241,136.833,18720.0
2019-10-04 13:35:00,155.18,155.21,155.16,155.18,41245.0,136.8418,136.8682,136.8241,136.8418,41245.0
2019-10-04 13:40:00,155.18,155.42,155.18,155.34,19316.0,136.8418,137.0534,136.8418,136.9829,19316.0
2019-10-04 13:45:00,155.35,155.35,155.25,155.32,13125.0,136.9917,136.9917,136.9035,136.9652,13125.0
2019-10-04 13:50:00,155.32,155.38,155.14,155.25,13741.0,136.9652,137.0182,136.8065,136.9035,13741.0
2019-10-04 13:55:00,155.25,155.29,155.16,155.22,21298.0,136.9035,136.9388,136.8241,136.8771,21298.0
2019-10-04 14:00:00,155.21,155.34,155.17,155.33,12525.0,136.8682,136.9829,136.833,136.9741,12525.0
2019-10-04 14:05:00,155.34,155.34,155.17,155.3,9966.0,136.9829,136.9829,136.833,136.9476,9966.0
2019-10-04 14:10:00,155.32,155.35,155.18,155.24,12677.0,136.9652,136.9917,136.8418,136.8947,12677.0
2019-10-04 14:15:00,155.25,155.37,155.25,155.28,13488.0,136.9035,137.0093,136.9035,136.93,13488.0
2019-10-04 14:20:00,155.25,155.28,155.21,155.25,21815.0,136.9035,136.93,136.8682,136.9035,21815.0
2019-10-04 14:25:00,155.24,155.26,155.18,155.24,10764.0,136.8947,136.9123,136.8418,136.8947,10764.0
2019-10-04 14:30:00,155.23,155.25,155.19,155.22,11279.0,136.8859,136.9035,136.8506,136.8771,11279.0
2019-10-04 14:35:00,155.23,155.32,155.2,155.31,15710.0,136.8859,136.9652,136.8594,136.9564,15710.0
2019-10-04 14:40:00,155.32,155.37,155.28,155.31,11251.0,136.9652,137.0093,136.93,136.9564,11251.0
2019-10-04 14:45:00,155.3,155.35,155.22,155.24,13046.0,136.9476,136.9917,136.8771,136.8947,13046.0
2019-10-04 14:50:00,155.24,155.26,155.21,155.26,25598.0,136.8947,136.9123,136.8682,136.9123,25598.0
2019-10-04 14:55:00,155.24,155.37,155.24,155.3,13984.0,136.8947,137.0093,136.8947,136.9476,13984.0
2019-10-04 15:00:00,155.3,155.37,155.27,155.34,34356.0,136.9476,137.0093,136.9211,136.9829,34356.0
2019-10-04 15:05:00,155.34,155.45,155.31,155.44,13931.0,136.9829,137.0799,136.9564,137.0711,13931.0
2019-10-04 15:10:00,155.45,155.49,155.39,155.46,28280.0,137.0799,137.1152,137.027,137.0887,28280.0
2019-10-04 15:15:00,155.48,155.56,155.45,155.46,28477.0,137.1063,137.1769,137.0799,137.0887,28477.0
2019-10-04 15:20:00,155.46,155.52,155.41,155.5,49300.0,137.0887,137.1416,137.0446,137.124,49300.0
2019-10-04 15:25:00,155.53,155.54,155.44,155.47,30318.0,137.1504,137.1592,137.0711,137.0975,30318.0
2019-10-04 15:30:00,155.49,155.62,155.43,155.5,28134.0,137.1152,137.2298,137.0622,137.124,28134.0
2019-10-04 15:35:00,155.51,155.67,155.5,155.58,31911.0,137.1328,137.2739,137.124,137.1945,31911.0
2019-10-04 15:40:00,155.58,155.61,155.48,155.61,36281.0,137.1945,137.221,137.1063,137.221,36281.0
2019-10-04 15:45:00,155.61,155.83,155.53,155.76,35110.0,137.221,137.415,137.1504,137.3532,35110.0
2019-10-04 15:50:00,155.78,156.05,155.76,156.04,93023.0,137.3709,137.609,137.3532,137.6002,93023.0
2019-10-04 15:55:00,156.06,156.41,156.05,156.39,358251.0,137.6178,137.9264,137.609,137.9088,358251.0
2019-10-07 09:30:00,155.45,155.97,154.92,155.3,107313.0,137.0799,137.5384,136.6125,136.9476,107313.0
2019-10-07 09:35:00,155.25,155.26,154.87,154.98,116517.0,136.9035,136.9123,136.5684,136.6654,116517.0
2019-10-07 09:40:00,154.97,155.22,154.92,155.21,15811.0,136.6566,136.8771,136.6125,136.8682,15811.0
2019-10-07 09:45:00,155.3,155.3,154.95,155.29,10991.0,136.9476,136.9476,136.639,136.9388,10991.0
2019-10-07 09:50:00,155.32,155.62,155.32,155.48,13121.0,136.9652,137.2298,136.9652,137.1063,13121.0
2019-10-07 09:55:00,155.63,155.84,155.27,155.3,5966.0,137.2386,137.4238,136.9211,136.9476,5966.0
2019-10-07 10:00:00,155.3,155.4,155.09,155.33,15320.0,136.9476,137.0358,136.7624,136.9741,15320.0
2019-10-07 10:05:00,155.39,155.87,155.39,155.63,11441.0,137.027,137.4502,137.027,137.2386,11441.0
2019-10-07 10:10:00,155.6,155.74,155.6,155.72,9094.0,137.2122,137.3356,137.2122,137.318,9094.0
2019-10-07 10:15:00,155.75,155.81,155.53,155.53,10664.0,137.3444,137.3973,137.1504,137.1504,10664.0
2019-10-07 10:20:00,155.53,155.85,155.5,155.78,19353.0,137.1504,137.4326,137.124,137.3709,19353.0
2019-10-07 10:25:00,155.8,155.91,155.69,155.78,18245.0,137.3885,137.4855,137.2915,137.3709,18245.0
2019-10-07 10:30:00,155.76,155.88,155.62,155.71,68244.0,137.3532,137.4591,137.2298,137.3092,68244.0
2019-10-07 10:35:00,155.69,155.7,155.35,155.35,17576.0,137.2915,137.3003,136.9917,136.9917,17576.0
2019-10-07 10:40:00,155.34,155.72,155.34,155.6,8845.0,136.9829,137.318,136.9829,137.2122,8845.0
2019-10-07 10:45:00,155.62,155.63,155.45,155.49,8955.0,137.2298,137.2386,137.0799,137.1152,8955.0
2019-10-07 10:50:00,155.46,155.76,155.42,155.74,247377.0,137.0887,137.3532,137.0534,137.3356,247377.0
2019-10-07 10:55:00,155.77,155.95,155.76,155.91,16323.0,137.3621,137.5208,137.3532,137.4855,16323.0
2019-10-07 11:00:00,155.91,156.08,155.84,155.99,44915.0,137.4855,137.6354,137.4238,137.5561,44915.0
2019-10-07 11:05:00,155.97,156.12,155.95,156.08,12326.0,137.5384,137.6707,137.5208,137.6354,12326.0
2019-10-07 11:10:00,156.12,156.17,155.92,155.95,25879.0,137.6707,137.7148,137.4943,137.5208,25879.0
2019-10-07 11:15:00,155.93,156.02,155.9,155.95,17307.0,137.5032,137.5825,137.4767,137.5208,17307.0
2019-10-07 11:20:00,155.97,155.99,155.77,155.81,16029.0,137.5384,137.5561,137.3621,137.3973,16029.0
2019-10-07 11:25:00,155.81,155.87,155.7,155.7,14733.0,137.3973,137.4502,137.3003,137.3003,14733.0
2019-10-07 11:30:00,155.72,156.08,155.71,156.0,14684.0,137.318,137.6354,137.3092,137.5649,14684.0
2019-10-07 11:35:00,156.0,156.02,155.91,156.0,5855.0,137.5649,137.5825,137.4855,137.5649,5855.0
2019-10-07 11:40:00,155.97,156.08,155.87,156.0,11913.0,137.5384,137.6354,137.4502,137.5649,11913.0
2019-10-07 11:45:00,156.0,156.06,155.77,155.8,13284.0,137.5649,137.6178,137.3621,137.3885,13284.0
2019-10-07 11:50:00,155.82,155.99,155.77,155.97,11677.0,137.4062,137.5561,137.3621,137.5384,11677.0
2019-10-07 11:55:00,155.96,156.01,155.9,155.92,10912.0,137.5296,137.5737,137.4767,137.4943,10912.0
2019-10-07 12:00:00,155.93,156.03,155.87,155.91,12084.0,137.5032,137.5913,137.4502,137.4855,12084.0
2019-10-07 12:05:00,155.9,155.96,155.81,155.95,6658.0,137.4767,137.5296,137.3973,137.5208,6658.0
2019-10-07 12:10:00,155.93,156.07,155.79,155.83,14233.0,137.5032,137.6266,137.3797,137.415,14233.0
2019-10-07 12:15:00,155.83,155.86,155.65,155.66,10766.0,137.415,137.4414,137.2562,137.2651,10766.0
2019-10-07 12:20:00,155.66,155.7,155.57,155.63,8999.0,137.2651,137.3003,137.1857,137.2386,8999.0
2019-10-07 12:25:00,155.63,155.63,155.49,155.58,10960.0,137.2386,137.2386,137.1152,137.1945,10960.0
2019-10-07 12:30:00,155.58,155.58,155.42,155.47,5181.0,137.1945,137.1945,137.0534,137.0975,5181.0
2019-10-07 12:35:00,155.47,155.52,155.34,155.47,6739.0,137.0975,137.1416,136.9829,137.0975,6739.0
2019-10-07 12:40:00,155.47,155.61,155.46,155.61,7586.0,137.0975,137.221,137.0887,137.221,7586.0
2019-10-07 12:45:00,155.59,155.71,155.58,155.68,5532.0,137.2033,137.3092,137.1945,137.2827,5532.0
2019-10-07 12:50:00,155.68,155.7,155.56,155.61,4415.0,137.2827,137.3003,137.1769,137.221,4415.0
2019-10-07 12:55:00,155.59,155.68,155.56,155.68,8033.0,137.2033,137.2827,137.1769,137.2827,8033.0
2019-10-07 13:00:00,155.67,155.77,155.64,155.76,13389.0,137.2739,137.3621,137.2474,137.3532,13389.0
2019-10-07 13:05:00,155.78,155.78,155.58,155.59,14571.0,137.3709,137.3709,137.1945,137.2033,14571.0
2019-10-07 13:10:00,155.56,155.68,155.49,155.64,14346.0,137.1769,137.2827,137.1152,137.2474,14346.0
2019-10-07 13:15:00,155.61,155.74,155.56,155.69,14532.0,137.221,137.3356,137.1769,137.2915,14532.0
2019-10-07 13:20:00,155.66,155.72,155.62,155.68,6201.0,137.2651,137.318,137.2298,137.2827,6201.0
2019-10-07 13:25:00,155.67,155.74,155.65,155.69,4318.0,137.2739,137.3356,137.2562,137.2915,4318.0
2019-10-07 13:30:00,155.71,156.5,155.71,156.18,14206.0,137.3092,138.0058,137.3092,137.7236,14206.0
2019-10-07 13:35:00,156.1,156.52,156.1,156.46,5718.0,137.6531,138.0234,137.6531,137.9705,5718.0
2019-10-07 13:40:00,156.5,156.5,156.32,156.43,4385.0,138.0058,138.0058,137.8471,137.9441,4385.0
2019-10-07 13:45:00,156.44,156.67,156.33,156.66,20348.0,137.9529,138.1557,137.8559,138.1469,20348.0
2019-10-07 13:50:00,156.64,156.85,156.55,156.81,12182.0,138.1293,138.3144,138.0499,138.2792,12182.0
2019-10-07 13:55:00,156.8,156.91,156.73,156.84,9841.0,138.2703,138.3673,138.2086,138.3056,9841.0
2019-10-07 14:00:00,156.88,156.88,156.61,156.62,7926.0,138.3409,138.3409,138.1028,138.1116,7926.0
2019-10-07 14:05:00,156.6,156.61,156.22,156.28,9481.0,138.094,138.1028,137.7589,137.8118,9481.0
2019-10-07 14:10:00,156.3,156.32,156.07,156.18,10124.0,137.8294,137.8471,137.6266,137.7236,10124.0
2019-10-07 14:15:00,156.21,156.36,156.14,156.36,20902.0,137.7501,137.8823,137.6883,137.8823,20902.0
2019-10-07 14:20:00,156.36,156.36,156.13,156.21,18918.0,137.8823,137.8823,137.6795,137.7501,18918.0
2019-10-07 14:25:00,156.25,156.3,156.16,156.23,6470.0,137.7853,137.8294,137.706,137.7677,6470.0
2019-10-07 14:30:00,156.21,156.24,156.03,156.19,19157.0,137.7501,137.7765,137.5913,137.7324,19157.0
2019-10-07 14:35:00,156.16,156.2,155.84,155.89,34618.0,137.706,137.7412,137.4238,137.4679,34618.0
2019-10-07 14:40:00,155.86,155.88,155.62,155.73,6614.0,137.4414,137.4591,137.2298,137.3268,6614.0
2019-10-07 14:45:00,155.69,155.7,155.41,155.5,9238.0,137.2915,137.3003,137.0446,137.124,9238.0
2019-10-07 14:50:00,155.5,155.5,155.23,155.35,14402.0,137.124,137.124,136.8859,136.9917,14402.0
2019-10-07 14:55:00,155.35,155.71,155.35,155.67,11176.0,136.9917,137.3092,136.9917,137.2739,11176.0
2019-10-07 15:00:00,155.65,155.85,155.63,155.79,62201.0,137.2562,137.4326,137.2386,137.3797,62201.0
2019-10-07 15:05:00,155.76,155.86,155.61,155.77,25822.0,137.3532,137.4414,137.221,137.3621,25822.0
2019-10-07 15:10:00,155.75,156.06,155.63,156.0,33428.0,137.3444,137.6178,137.2386,137.5649,33428.0
2019-10-07 15:15:00,155.99,156.08,155.95,155.96,14424.0,137.5561,137.6354,137.5208,137.5296,14424.0
2019-10-07 15:20:00,155.96,155.98,155.81,155.92,36667.0,137.5296,137.5472,137.3973,137.4943,36667.0
2019-10-07 15:25:00,155.92,156.21,155.92,156.04,49027.0,137.4943,137.7501,137.4943,137.6002,49027.0
2019-10-07 15:30:00,156.06,156.09,155.83,155.86,36665.0,137.6178,137.6442,137.415,137.4414,36665.0
2019-10-07 15:35:00,155.82,156.02,155.82,156.0,66946.0,137.4062,137.5825,137.4062,137.5649,66946.0
2019-10-07 15:40:00,156.03,156.03,155.86,155.91,36202.0,137.5913,137.5913,137.4414,137.4855,36202.0
2019-10-07 15:45:00,155.93,156.04,155.87,155.94,37247.0,137.5032,137.6002,137.4502,137.512,37247.0
2019-10-07 15:50:00,155.91,155.97,155.74,155.92,146575.0,137.4855,137.5384,137.3356,137.4943,146575.0
2019-10-07 15:55:00,155.92,156.16,155.79,155.87,187230.0,137.4943,137.706,137.3797,137.4502,187230.0
2019-10-08 09:30:00,154.35,154.62,153.67,154.46,94023.0,136.1099,136.348,135.5102,136.2069,94023.0
2019-10-08 09:35:00,154.34,154.81,154.1,154.15,13975.0,136.1011,136.5155,135.8894,135.9335,13975.0
2019-10-08 09:40:00,154.13,154.2,153.79,154.05,27092.0,135.9159,135.9776,135.616,135.8453,27092.0
2019-10-08 09:45:00,154.02,154.14,153.79,154.12,25558.0,135.8189,135.9247,135.616,135.907,25558.0
2019-10-08 09:50:00,154.07,154.5,154.0,154.27,95153.0,135.863,136.2421,135.8012,136.0393,95153.0
2019-10-08 09:55:00,154.24,154.31,154.06,154.29,27570.0,136.0129,136.0746,135.8541,136.057,27570.0
2019-10-08 10:00:00,154.29,154.31,153.85,154.08,76890.0,136.057,136.0746,135.669,135.8718,76890.0
2019-10-08 10:05:00,154.08,154.2,153.89,153.97,26683.0,135.8718,135.9776,135.7042,135.7748,26683.0
2019-10-08 10:10:00,153.94,154.22,153.86,154.22,31923.0,135.7483,135.9952,135.6778,135.9952,31923.0
2019-10-08 10:15:00,154.22,154.28,154.04,154.22,25264.0,135.9952,136.0481,135.8365,135.9952,25264.0
2019-10-08 10:20:00,154.21,154.26,154.0,154.07,13039.0,135.9864,136.0305,135.8012,135.863,13039.0
2019-10-08 10:25:00,154.05,154.05,153.47,153.5,24318.0,135.8453,135.8453,135.3339,135.3603,24318.0
2019-10-08 10:30:00,153.49,153.89,153.43,153.59,33197.0,135.3515,135.7042,135.2986,135.4397,33197.0
2019-10-08 10:35:00,153.59,153.96,153.48,153.92,29366.0,135.4397,135.766,135.3427,135.7307,29366.0
2019-10-08 10:40:00,153.97,153.98,153.67,153.72,13164.0,135.7748,135.7836,135.5102,135.5543,13164.0
2019-10-08 10:45:00,153.78,153.82,153.37,153.46,24373.0,135.6072,135.6425,135.2457,135.325,24373.0
2019-10-08 10:50:00,153.44,153.68,153.3,153.63,47951.0,135.3074,135.519,135.184,135.475,47951.0
2019-10-08 10:55:00,153.66,153.88,153.63,153.77,68020.0,135.5014,135.6954,135.475,135.5984,68020.0
2019-10-08 11:00:00,153.78,153.8,153.6,153.64,23746.0,135.6072,135.6249,135.4485,135.4838,23746.0
2019-10-08 11:05:00,153.65,153.65,153.48,153.49,29709.0,135.4926,135.4926,135.3427,135.3515,29709.0
2019-10-08 11:10:00,153.46,153.66,153.46,153.59,29635.0,135.325,135.5014,135.325,135.4397,29635.0
2019-10-08 11:15:00,153.6,153.96,153.54,153.77,39178.0,135.4485,135.766,135.3956,135.5984,39178.0
2019-10-08 11:20:00,153.74,153.74,153.14,153.31,22435.0,135.572,135.572,135.0429,135.1928,22435.0
2019-10-08 11:25:00,153.32,153.41,153.0,153.0,16758.0,135.2016,135.281,134.9194,134.9194,16758.0
2019-10-08 11:30:00,152.99,153.01,152.66,152.76,22673.0,134.9106,134.9282,134.6196,134.7078,22673.0
2019-10-08 11:35:00,152.72,153.04,152.69,152.93,29055.0,134.6725,134.9547,134.646,134.8577,29055.0
2019-10-08 11:40:00,152.96,153.0,152.88,152.94,17412.0,134.8841,134.9194,134.8136,134.8665,17412.0
2019-10-08 11:45:00,152.97,153.05,152.88,152.93,18619.0,134.8929,134.9635,134.8136,134.8577,18619.0
2019-10-08 11:50:00,152.93,153.09,152.93,153.0,32395.0,134.8577,134.9988,134.8577,134.9194,32395.0
2019-10-08 11:55:00,152.99,153.05,152.93,153.03,19236.0,134.9106,134.9635,134.8577,134.9459,19236.0
2019-10-08 12:00:00,153.0,153.08,152.71,152.76,32145.0,134.9194,134.9899,134.6637,134.7078,32145.0
2019-10-08 12:05:00,152.75,152.91,152.66,152.84,66529.0,134.6989,134.84,134.6196,134.7783,66529.0
2019-10-08 12:10:00,152.88,152.97,152.86,152.9,340854.0,134.8136,134.8929,134.7959,134.8312,340854.0
2019-10-08 12:15:00,152.9,152.92,152.8,152.81,30810.0,134.8312,134.8489,134.743,134.7519,30810.0
2019-10-08 12:20:00,152.8,152.94,152.74,152.88,248223.0,134.743,134.8665,134.6901,134.8136,248223.0
2019-10-08 12:25:00,152.88,152.94,152.69,152.76,29657.0,134.8136,134.8665,134.646,134.7078,29657.0
2019-10-08 12:30:00,152.74,153.0,152.71,152.87,21644.0,134.6901,134.9194,134.6637,134.8048,21644.0
2019-10-08 12:35:00,152.88,153.02,152.84,152.96,24114.0,134.8136,134.937,134.7783,134.8841,24114.0
2019-10-08 12:40:00,152.97,153.3,152.96,153.25,12463.0,134.8929,135.184,134.8841,135.1399,12463.0
2019-10-08 12:45:00,153.27,153.66,153.21,153.34,19473.0,135.1575,135.5014,135.1046,135.2192,19473.0
2019-10-08 12:50:00,153.34,153.48,153.31,153.42,12620.0,135.2192,135.3427,135.1928,135.2898,12620.0
2019-10-08 12:55:00,153.44,153.46,153.27,153.36,15360.0,135.3074,135.325,135.1575,135.2369,15360.0
2019-10-08 13:00:00,153.36,153.47,153.3,153.3,9313.0,135.2369,135.3339,135.184,135.184,9313.0
2019-10-08 13:05:00,153.28,153.29,153.07,153.19,10932.0,135.1663,135.1751,134.9811,135.087,10932.0
2019-10-08 13:10:00,153.17,153.28,153.04,153.04,16067.0,135.0693,135.1663,134.9547,134.9547,16067.0
2019-10-08 13:15:00,153.07,153.1,152.98,153.04,22439.0,134.9811,135.0076,134.9018,134.9547,22439.0
2019-10-08 13:20:00,153.02,153.27,153.02,153.18,16856.0,134.937,135.1575,134.937,135.0781,16856.0
2019-10-08 13:25:00,153.21,153.53,153.21,153.4,31518.0,135.1046,135.3868,135.1046,135.2721,31518.0
2019-10-08 13:30:00,153.4,153.6,153.37,153.44,15365.0,135.2721,135.4485,135.2457,135.3074,15365.0
2019-10-08 13:35:00,153.44,153.44,153.25,153.34,14697.0,135.3074,135.3074,135.1399,135.2192,14697.0
2019-10-08 13:40:00,153.35,153.4,153.19,153.19,10244.0,135.228,135.2721,135.087,135.087,10244.0
2019-10-08 13:45:00,153.23,153.33,153.22,153.28,15756.0,135.1222,135.2104,135.1134,135.1663,15756.0
2019-10-08 13:50:00,153.29,153.33,153.06,153.12,12989.0,135.1751,135.2104,134.9723,135.0252,12989.0
2019-10-08 13:55:00,153.12,153.23,152.95,152.95,14218.0,135.0252,135.1222,134.8753,134.8753,14218.0
2019-10-08 14:00:00,153.0,153.04,152.71,152.73,42491.0,134.9194,134.9547,134.6637,134.6813,42491.0
2019-10-08 14:05:00,152.72,152.77,152.52,152.69,50565.0,134.6725,134.7166,134.4961,134.646,50565.0
2019-10-08 14:10:00,152.71,152.81,152.52,152.62,31911.0,134.6637,134.7519,134.4961,134.5843,31911.0
2019-10-08 14:15:00,152.65,152.8,152.55,152.8,39925.0,134.6108,134.743,134.5226,134.743,39925.0
2019-10-08 14:20:00,152.8,152.82,152.68,152.8,81317.0,134.743,134.7607,134.6372,134.743,81317.0
2019-10-08 14:25:00,152.9,152.9,152.71,152.75,8213.0,134.8312,134.8312,134.6637,134.6989,8213.0
2019-10-08 14:30:00,152.79,153.21,152.79,152.94,25708.0,134.7342,135.1046,134.7342,134.8665,25708.0
2019-10-08 14:35:00,152.96,153.46,152.9,153.28,59310.0,134.8841,135.325,134.8312,135.1663,59310.0
2019-10-08 14:40:00,153.22,153.22,153.02,153.12,18616.0,135.1134,135.1134,134.937,135.0252,18616.0
2019-10-08 14:45:00,153.11,153.34,153.06,153.32,20186.0,135.0164,135.2192,134.9723,135.2016,20186.0
2019-10-08 14:50:00,153.28,153.5,153.14,153.47,16755.0,135.1663,135.3603,135.0429,135.3339,16755.0
2019-10-08 14:55:00,153.47,153.66,152.65,152.81,46365.0,135.3339,135.5014,134.6108,134.7519,46365.0
2019-10-08 15:00:00,152.72,153.16,152.62,152.65,16835.0,134.6725,135.0605,134.5843,134.6108,16835.0
2019-10-08 15:05:00,152.65,152.86,152.62,152.62,13076.0,134.6108,134.7959,134.5843,134.5843,13076.0
2019-10-08 15:10:00,152.62,152.65,152.34,152.39,41953.0,134.5843,134.6108,134.3374,134.3815,41953.0
2019-10-08 15:15:00,152.4,152.44,152.32,152.39,32579.0,134.3903,134.4256,134.3198,134.3815,32579.0
2019-10-08 15:20:00,152.46,152.64,152.35,152.36,40474.0,134.4432,134.6019,134.3462,134.355,40474.0
2019-10-08 15:25:00,152.36,152.47,152.35,152.35,38799.0,134.355,134.452,134.3462,134.3462,38799.0
2019-10-08 15:30:00,152.36,152.47,152.17,152.31,38721.0,134.355,134.452,134.1875,134.3109,38721.0
2019-10-08 15:35:00,152.25,152.27,151.89,151.93,48438.0,134.258,134.2757,133.9406,133.9758,48438.0
2019-10-08 15:40:00,151.93,151.93,151.73,151.82,54960.0,133.9758,133.9758,133.7995,133.8788,54960.0
2019-10-08 15:45:00,151.84,152.03,151.73,151.78,57234.0,133.8965,134.064,133.7995,133.8436,57234.0
2019-10-08 15:50:00,151.79,151.95,151.63,151.7,82612.0,133.8524,133.9935,133.7113,133.773,82612.0
2019-10-08 15:55:00,151.7,151.73,151.28,151.44,123518.0,133.773,133.7995,133.4027,133.5438,123518.0
2019-10-09 09:30:00,152.94,153.46,152.48,152.8,428523.0,134.8665,135.325,134.4609,134.743,428523.0
2019-10-09 09:35:00,152.81,153.67,152.55,153.42,341766.0,134.7519,135.5102,134.5226,135.2898,341766.0
2019-10-09 09:40:00,153.42,153.85,153.32,153.82,19177.0,135.2898,135.669,135.2016,135.6425,19177.0
2019-10-09 09:45:00,153.9,154.35,153.85,154.21,22546.0,135.713,136.1099,135.669,135.9864,22546.0
2019-10-09 09:50:00,154.22,154.28,153.49,153.72,17253.0,135.9952,136.0481,135.3515,135.5543,17253.0
2019-10-09 09:55:00,153.69,154.2,153.64,153.9,14148.0,135.5279,135.9776,135.4838,135.713,14148.0
2019-10-09 10:00:00,153.93,154.19,153.67,154.12,13620.0,135.7395,135.9688,135.5102,135.907,13620.0
2019-10-09 10:05:00,154.12,154.14,153.91,154.07,9002.0,135.907,135.9247,135.7219,135.863,9002.0
2019-10-09 10:10:00,154.05,154.21,153.96,153.98,11269.0,135.8453,135.9864,135.766,135.7836,11269.0
2019-10-09 10:15:00,153.96,154.22,153.92,154.22,13938.0,135.766,135.9952,135.7307,135.9952,13938.0
2019-10-09 10:20:00,154.27,154.44,154.2,154.41,11550.0,136.0393,136.1892,135.9776,136.1628,11550.0
2019-10-09 10:25:00,154.38,154.55,154.31,154.43,24131.0,136.1363,136.2862,136.0746,136.1804,24131.0
2019-10-09 10:30:00,154.42,154.49,153.95,154.19,34048.0,136.1716,136.2333,135.7571,135.9688,34048.0
2019-10-09 10:35:00,154.19,154.22,153.49,153.57,41232.0,135.9688,135.9952,135.3515,135.422,41232.0
2019-10-09 10:40:00,153.64,153.71,153.4,153.42,21804.0,135.4838,135.5455,135.2721,135.2898,21804.0
2019-10-09 10:45:00,153.39,153.88,153.36,153.69,110967.0,135.2633,135.6954,135.2369,135.5279,110967.0
2019-10-09 10:50:00,153.65,153.74,153.19,153.29,19583.0,135.4926,135.572,135.087,135.1751,19583.0
2019-10-09 10:55:00,153.3,153.62,153.18,153.55,58493.0,135.184,135.4661,135.0781,135.4044,58493.0
2019-10-09 11:00:00,153.56,153.62,152.97,153.27,12118.0,135.4132,135.4661,134.8929,135.1575,12118.0
2019-10-09 11:05:00,153.27,153.3,152.98,153.13,7875.0,135.1575,135.184,134.9018,135.034,7875.0
2019-10-09 11:10:00,153.22,153.26,153.03,153.09,7716.0,135.1134,135.1487,134.9459,134.9988,7716.0
2019-10-09 11:15:00,153.11,153.43,153.06,153.34,4578.0,135.0164,135.2986,134.9723,135.2192,4578.0
2019-10-09 11:20:00,153.37,153.42,153.18,153.18,6091.0,135.2457,135.2898,135.0781,135.0781,6091.0
2019-10-09 11:25:00,153.22,153.23,152.98,153.05,9251.0,135.1134,135.1222,134.9018,134.9635,9251.0
2019-10-09 11:30:00,153.04,153.34,152.98,153.3,10840.0,134.9547,135.2192,134.9018,135.184,10840.0
2019-10-09 11:35:00,153.34,153.49,153.19,153.38,9627.0,135.2192,135.3515,135.087,135.2545,9627.0
2019-10-09 11:40:00,153.34,153.5,153.24,153.37,10837.0,135.2192,135.3603,135.131,135.2457,10837.0
2019-10-09 11:45:00,153.39,153.66,153.34,153.46,13799.0,135.2633,135.5014,135.2192,135.325,13799.0
2019-10-09 11:50:00,153.45,153.47,153.18,153.19,18230.0,135.3162,135.3339,135.0781,135.087,18230.0
2019-10-09 11:55:00,153.19,153.19,152.94,153.02,13690.0,135.087,135.087,134.8665,134.937,13690.0
2019-10-09 12:00:00,153.03,153.17,153.0,153.16,14013.0,134.9459,135.0693,134.9194,135.0605,14013.0
2019-10-09 12:05:00,153.19,153.34,153.09,153.12,13894.0,135.087,135.2192,134.9988,135.0252,13894.0
2019-10-09 12:10:00,153.15,153.32,153.15,153.28,9163.0,135.0517,135.2016,135.0517,135.1663,9163.0
2019-10-09 12:15:00,153.3,153.32,153.07,153.12,12488.0,135.184,135.2016,134.9811,135.0252,12488.0
2019-10-09 12:20:00,153.13,153.44,153.12,153.37,46254.0,135.034,135.3074,135.0252,135.2457,46254.0
2019-10-09 12:25:00,153.35,153.37,153.18,153.18,15334.0,135.228,135.2457,135.0781,135.0781,15334.0
2019-10-09 12:30:00,153.2,153.27,153.16,153.17,13785.0,135.0958,135.1575,135.0605,135.0693,13785.0
2019-10-09 12:35:00,153.15,153.19,153.01,153.08,7451.0,135.0517,135.087,134.9282,134.9899,7451.0
2019-10-09 12:40:00,153.05,153.07,152.77,152.87,71755.0,134.9635,134.9811,134.7166,134.8048,71755.0
2019-10-09 12:45:00,152.9,152.93,152.67,152.93,9929.0,134.8312,134.8577,134.6284,134.8577,9929.0
2019-10-09 12:50:00,152.94,152.94,152.78,152.79,9304.0,134.8665,134.8665,134.7254,134.7342,9304.0
2019-10-09 12:55:00,152.8,153.04,152.74,152.88,104697.0,134.743,134.9547,134.6901,134.8136,104697.0
2019-10-09 13:00:00,152.86,153.5,152.86,153.14,19196.0,134.7959,135.3603,134.7959,135.0429,19196.0
2019-10-09 13:05:00,153.06,153.27,152.89,153.09,88728.0,134.9723,135.1575,134.8224,134.9988,88728.0
2019-10-09 13:10:00,153.05,153.27,153.03,153.16,15588.0,134.9635,135.1575,134.9459,135.0605,15588.0
2019-10-09 13:15:00,153.16,153.21,153.03,153.11,7422.0,135.0605,135.1046,134.9459,135.0164,7422.0
2019-10-09 13:20:00,153.07,153.16,153.03,153.13,6284.0,134.9811,135.0605,134.9459,135.034,6284.0
2019-10-09 13:25:00,153.14,153.16,153.06,153.15,7610.0,135.0429,135.0605,134.9723,135.0517,7610.0
2019-10-09 13:30:00,153.19,153.24,153.08,153.15,12604.0,135.087,135.131,134.9899,135.0517,12604.0
2019-10-09 13:35:00,153.15,153.21,153.13,153.19,7532.0,135.0517,135.1046,135.034,135.087,7532.0
2019-10-09 13:40:00,153.19,153.3,153.17,153.2,5827.0,135.087,135.184,135.0693,135.0958,5827.0
2019-10-09 13:45:00,153.19,153.25,153.18,153.22,6482.0,135.087,135.1399,135.0781,135.1134,6482.0
2019-10-09 13:50:00,153.19,153.29,153.13,153.22,15412.0,135.087,135.1751,135.034,135.1134,15412.0
2019-10-09 13:55:00,153.2,153.22,153.09,153.17,6719.0,135.0958,135.1134,134.9988,135.0693,6719.0
2019-10-09 14:00:00,153.15,153.26,152.75,152.75,16688.0,135.0517,135.1487,134.6989,134.6989,16688.0
2019-10-09 14:05:00,152.76,152.96,152.71,152.91,14255.0,134.7078,134.8841,134.6637,134.84,14255.0
2019-10-09 14:10:00,152.93,153.14,152.77,153.07,12440.0,134.8577,135.0429,134.7166,134.9811,12440.0
2019-10-09 14:15:00,153.09,153.17,152.99,153.12,10079.0,134.9988,135.0693,134.9106,135.0252,10079.0
2019-10-09 14:20:00,153.1,153.29,153.08,153.13,8692.0,135.0076,135.1751,134.9899,135.034,8692.0
2019-10-09 14:25:00,153.19,153.56,153.13,153.39,100502.0,135.087,135.4132,135.034,135.2633,100502.0
2019-10-09 14:30:00,153.42,153.58,153.35,153.53,8498.0,135.2898,135.4309,135.228,135.3868,8498.0
2019-10-09 14:35:00,153.51,153.61,153.31,153.58,25057.0,135.3691,135.4573,135.1928,135.4309,25057.0
2019-10-09 14:40:00,153.56,153.59,153.44,153.58,9939.0,135.4132,135.4397,135.3074,135.4309,9939.0
2019-10-09 14:45:00,153.53,153.72,153.52,153.59,13881.0,135.3868,135.5543,135.378,135.4397,13881.0
2019-10-09 14:50:00,153.56,153.74,153.51,153.72,11110.0,135.4132,135.572,135.3691,135.5543,11110.0
2019-10-09 14:55:00,153.73,153.78,153.49,153.66,561032.0,135.5631,135.6072,135.3515,135.5014,561032.0
2019-10-09 15:00:00,153.63,153.74,153.54,153.73,11018.0,135.475,135.572,135.3956,135.5631,11018.0
2019-10-09 15:05:00,153.72,153.83,153.67,153.78,12045.0,135.5543,135.6513,135.5102,135.6072,12045.0
2019-10-09 15:10:00,153.77,153.89,153.75,153.75,23199.0,135.5984,135.7042,135.5808,135.5808,23199.0
2019-10-09 15:15:00,153.77,153.77,153.64,153.65,31991.0,135.5984,135.5984,135.4838,135.4926,31991.0
2019-10-09 15:20:00,153.65,153.96,153.64,153.94,14660.0,135.4926,135.766,135.4838,135.7483,14660.0
2019-10-09 15:25:00,153.92,153.94,153.71,153.83,15808.0,135.7307,135.7483,135.5455,135.6513,15808.0
2019-10-09 15:30:00,153.84,153.98,153.83,153.88,15815.0,135.6601,135.7836,135.6513,135.6954,15815.0
2019-10-09 15:35:00,153.86,154.03,153.86,153.99,24156.0,135.6778,135.8277,135.6778,135.7924,24156.0
2019-10-09 15:40:00,153.98,153.98,153.3,153.31,34100.0,135.7836,135.7836,135.184,135.1928,34100.0
2019-10-09 15:45:00,153.25,153.47,153.14,153.3,24110.0,135.1399,135.3339,135.0429,135.184,24110.0
2019-10-09 15:50:00,153.31,153.5,153.31,153.47,28655.0,135.1928,135.3603,135.1928,135.3339,28655.0
2019-10-09 15:55:00,153.5,153.52,153.08,153.26,88204.0,135.3603,135.378,134.9899,135.1487,88204.0
2019-10-10 09:30:00,152.88,154.0,152.56,153.86,66360.0,134.8136,135.8012,134.5314,135.6778,66360.0
2019-10-10 09:35:00,153.85,153.99,153.6,153.87,13039.0,135.669,135.7924,135.4485,135.6866,13039.0
2019-10-10 09:40:00,153.81,154.04,153.63,154.04,35114.0,135.6337,135.8365,135.475,135.8365,35114.0
2019-10-10 09:45:00,154.12,154.44,154.06,154.31,32072.0,135.907,136.1892,135.8541,136.0746,32072.0
2019-10-10 09:50:00,154.39,155.36,154.31,155.16,17045.0,136.1451,137.0005,136.0746,136.8241,17045.0
2019-10-10 09:55:00,155.14,155.4,155.12,155.37,78667.0,136.8065,137.0358,136.7889,137.0093,78667.0
2019-10-10 10:00:00,155.4,155.4,155.04,155.31,37837.0,137.0358,137.0358,136.7183,136.9564,37837.0
2019-10-10 10:05:00,155.34,155.45,154.9,155.02,31285.0,136.9829,137.0799,136.5949,136.7007,31285.0
2019-10-10 10:10:00,154.99,155.09,154.61,154.8,23905.0,136.6742,136.7624,136.3391,136.5067,23905.0
2019-10-10 10:15:00,154.83,154.99,154.6,154.98,26254.0,136.5331,136.6742,136.3303,136.6654,26254.0
2019-10-10 10:20:00,154.98,155.12,154.93,154.93,20645.0,136.6654,136.7889,136.6213,136.6213,20645.0
2019-10-10 10:25:00,154.98,155.18,154.81,155.18,62793.0,136.6654,136.8418,136.5155,136.8418,62793.0
2019-10-10 10:30:00,155.18,155.26,154.72,154.83,30403.0,136.8418,136.9123,136.4361,136.5331,30403.0
2019-10-10 10:35:00,154.82,155.08,154.72,155.0,17733.0,136.5243,136.7536,136.4361,136.6831,17733.0
2019-10-10 10:40:00,155.09,155.09,154.76,154.92,15998.0,136.7624,136.7624,136.4714,136.6125,15998.0
2019-10-10 10:45:00,154.88,154.88,154.57,154.64,21263.0,136.5772,136.5772,136.3039,136.3656,21263.0
2019-10-10 10:50:00,154.66,155.18,154.66,155.17,26865.0,136.3832,136.8418,136.3832,136.833,26865.0
2019-10-10 10:55:00,155.18,155.24,155.06,155.24,15121.0,136.8418,136.8947,136.736,136.8947,15121.0
2019-10-10 11:00:00,155.25,155.31,155.04,155.14,15295.0,136.9035,136.9564,136.7183,136.8065,15295.0
2019-10-10 11:05:00,155.1,155.51,155.06,155.49,28708.0,136.7712,137.1328,136.736,137.1152,28708.0
2019-10-10 11:10:00,155.48,155.63,155.39,155.48,19514.0,137.1063,137.2386,137.027,137.1063,19514.0
2019-10-10 11:15:00,155.48,155.55,155.35,155.48,15292.0,137.1063,137.1681,136.9917,137.1063,15292.0
2019-10-10 11:20:00,155.47,155.63,155.4,155.63,45012.0,137.0975,137.2386,137.0358,137.2386,45012.0
2019-10-10 11:25:00,155.6,155.61,155.45,155.56,33703.0,137.2122,137.221,137.0799,137.1769,33703.0
2019-10-10 11:30:00,155.57,155.76,155.55,155.63,13497.0,137.1857,137.3532,137.1681,137.2386,13497.0
2019-10-10 11:35:00,155.66,155.74,155.53,155.57,28810.0,137.2651,137.3356,137.1504,137.1857,28810.0
2019-10-10 11:40:00,155.59,155.7,155.57,155.67,9822.0,137.2033,137.3003,137.1857,137.2739,9822.0
2019-10-10 11:45:00,155.68,155.77,155.65,155.72,7820.0,137.2827,137.3621,137.2562,137.318,7820.0
2019-10-10 11:50:00,155.71,155.81,155.61,155.67,18948.0,137.3092,137.3973,137.221,137.2739,18948.0
2019-10-10 11:55:00,155.67,155.86,155.67,155.85,31588.0,137.2739,137.4414,137.2739,137.4326,31588.0
2019-10-10 12:00:00,155.8,155.95,155.74,155.95,20022.0,137.3885,137.5208,137.3356,137.5208,20022.0
2019-10-10 12:05:00,155.91,155.93,155.53,155.54,15302.0,137.4855,137.5032,137.1504,137.1592,15302.0
2019-10-10 12:10:00,155.54,155.68,155.42,155.6,46033.0,137.1592,137.2827,137.0534,137.2122,46033.0
2019-10-10 12:15:00,155.62,155.66,155.42,155.42,31049.0,137.2298,137.2651,137.0534,137.0534,31049.0
2019-10-10 12:20:00,155.33,155.47,155.3,155.44,13091.0,136.9741,137.0975,136.9476,137.0711,13091.0
2019-10-10 12:25:00,155.42,155.48,155.36,155.44,30346.0,137.0534,137.1063,137.0005,137.0711,30346.0
2019-10-10 12:30:00,155.42,155.44,155.04,155.09,15722.0,137.0534,137.0711,136.7183,136.7624,15722.0
2019-10-10 12:35:00,155.06,155.32,155.04,155.29,14568.0,136.736,136.9652,136.7183,136.9388,14568.0
2019-10-10 12:40:00,155.29,155.43,155.25,155.39,12761.0,136.9388,137.0622,136.9035,137.027,12761.0
2019-10-10 12:45:00,155.38,155.42,155.28,155.36,20005.0,137.0182,137.0534,136.93,137.0005,20005.0
2019-10-10 12:50:00,155.36,155.51,155.33,155.48,20354.0,137.0005,137.1328,136.9741,137.1063,20354.0
2019-10-10 12:55:00,155.47,155.87,155.47,155.86,14874.0,137.0975,137.4502,137.0975,137.4414,14874.0
2019-10-10 13:00:00,155.88,155.88,155.6,155.6,20305.0,137.4591,137.4591,137.2122,137.2122,20305.0
2019-10-10 13:05:00,155.65,155.73,155.55,155.73,18413.0,137.2562,137.3268,137.1681,137.3268,18413.0
2019-10-10 13:10:00,155.68,155.78,155.5,155.72,35989.0,137.2827,137.3709,137.124,137.318,35989.0
2019-10-10 13:15:00,155.7,155.71,155.39,155.45,31812.0,137.3003,137.3092,137.027,137.0799,31812.0
2019-10-10 13:20:00,155.48,155.63,155.48,155.58,16865.0,137.1063,137.2386,137.1063,137.1945,16865.0
2019-10-10 13:25:00,155.58,155.58,155.33,155.35,14193.0,137.1945,137.1945,136.9741,136.9917,14193.0
2019-10-10 13:30:00,155.33,155.33,154.79,154.88,19695.0,136.9741,136.9741,136.4979,136.5772,19695.0
2019-10-10 13:35:00,154.9,155.16,154.87,155.13,15244.0,136.5949,136.8241,136.5684,136.7977,15244.0
2019-10-10 13:40:00,155.17,155.29,155.14,155.23,12000.0,136.833,136.9388,136.8065,136.8859,12000.0
2019-10-10 13:45:00,155.26,155.34,155.15,155.34,17864.0,136.9123,136.9829,136.8153,136.9829,17864.0
2019-10-10 13:50:00,155.32,155.35,155.27,155.32,12915.0,136.9652,136.9917,136.9211,136.9652,12915.0
2019-10-10 13:55:00,155.33,155.66,155.31,155.58,23275.0,136.9741,137.2651,136.9564,137.1945,23275.0
2019-10-10 14:00:00,155.57,155.58,155.44,155.48,26390.0,137.1857,137.1945,137.0711,137.1063,26390.0
2019-10-10 14:05:00,155.48,155.61,154.66,154.99,46012.0,137.1063,137.221,136.3832,136.6742,46012.0
2019-10-10 14:10:00,154.92,155.41,154.9,155.38,15042.0,136.6125,137.0446,136.5949,137.0182,15042.0
2019-10-10 14:15:00,155.38,155.55,155.37,155.41,14523.0,137.0182,137.1681,137.0093,137.0446,14523.0
2019-10-10 14:20:00,155.38,155.47,155.35,155.35,13754.0,137.0182,137.0975,136.9917,136.9917,13754.0
2019-10-10 14:25:00,155.38,155.42,155.2,155.41,16641.0,137.0182,137.0534,136.8594,137.0446,16641.0
2019-10-10 14:30:00,155.39,155.64,155.39,155.5,22127.0,137.027,137.2474,137.027,137.124,22127.0
2019-10-10 14:35:00,155.5,155.55,155.37,155.42,18458.0,137.124,137.1681,137.0093,137.0534,18458.0
2019-10-10 14:40:00,155.42,155.43,155.09,155.16,23992.0,137.0534,137.0622,136.7624,136.8241,23992.0
2019-10-10 14:45:00,155.13,155.21,155.06,155.19,17508.0,136.7977,136.8682,136.736,136.8506,17508.0
2019-10-10 14:50:00,155.19,155.19,154.99,155.09,16143.0,136.8506,136.8506,136.6742,136.7624,16143.0
2019-10-10 14:55:00,155.07,155.35,155.05,155.24,33314.0,136.7448,136.9917,136.7271,136.8947,33314.0
2019-10-10 15:00:00,155.24,155.38,155.15,155.33,27060.0,136.8947,137.0182,136.8153,136.9741,27060.0
2019-10-10 15:05:00,155.33,155.36,155.15,155.17,41641.0,136.9741,137.0005,136.8153,136.833,41641.0
2019-10-10 15:10:00,155.15,155.27,155.08,155.27,16633.0,136.8153,136.9211,136.7536,136.9211,16633.0
2019-10-10 15:15:00,155.24,155.3,155.11,155.25,21408.0,136.8947,136.9476,136.7801,136.9035,21408.0
2019-10-10 15:20:00,155.24,155.38,155.16,155.35,24925.0,136.8947,137.0182,136.8241,136.9917,24925.0
2019-10-10 15:25:00,155.34,155.44,155.27,155.38,22622.0,136.9829,137.0711,136.9211,137.0182,22622.0
2019-10-10 15:30:00,155.39,155.49,155.32,155.36,34958.0,137.027,137.1152,136.9652,137.0005,34958.0
2019-10-10 15:35:00,155.34,155.47,155.32,155.42,34225.0,136.9829,137.0975,136.9652,137.0534,34225.0
2019-10-10 15:40:00,155.41,155.48,155.36,155.41,43501.0,137.0446,137.1063,137.0005,137.0446,43501.0
2019-10-10 15:45:00,155.4,155.79,155.38,155.77,59420.0,137.0358,137.3797,137.0182,137.3621,59420.0
2019-10-10 15:50:00,155.77,155.83,155.47,155.59,77735.0,137.3621,137.415,137.0975,137.2033,77735.0
2019-10-10 15:55:00,155.59,155.81,155.42,155.81,155118.0,137.2033,137.3973,137.0534,137.3973,155118.0
2019-10-11 09:30:00,157.9,159.53,157.69,158.65,60808.0,139.2404,140.6777,139.0552,139.9017,60808.0
2019-10-11 09:35:00,158.67,158.67,157.44,157.67,19910.0,139.9194,139.9194,138.8347,139.0375,19910.0
2019-10-11 09:40:00,157.68,158.63,157.4,158.51,28202.0,139.0464,139.8841,138.7994,139.7783,28202.0
2019-10-11 09:45:00,158.63,158.93,158.1,158.44,68317.0,139.8841,140.1486,139.4167,139.7165,68317.0
2019-10-11 09:50:00,158.36,158.5,157.92,157.98,33327.0,139.646,139.7694,139.258,139.3109,33327.0
2019-10-11 09:55:00,158.0,158.95,157.9,158.54,110428.0,139.3285,140.1663,139.2404,139.8047,110428.0
2019-10-11 10:00:00,158.66,159.67,158.66,159.29,77315.0,139.9105,140.8012,139.9105,140.4661,77315.0
2019-10-11 10:05:00,159.31,159.42,158.97,159.36,25284.0,140.4837,140.5807,140.1839,140.5278,25284.0
2019-10-11 10:10:00,159.47,159.71,159.13,159.54,41287.0,140.6248,140.8365,140.325,140.6865,41287.0
2019-10-11 10:15:00,159.54,159.91,159.4,159.91,29649.0,140.6865,141.0128,140.5631,141.0128,29649.0
2019-10-11 10:20:00,159.91,159.96,159.47,159.58,28438.0,141.0128,141.0569,140.6248,140.7218,28438.0
2019-10-11 10:25:00,159.53,159.6,159.38,159.44,10445.0,140.6777,140.7395,140.5455,140.5984,10445.0
2019-10-11 10:30:00,159.43,159.83,159.33,159.72,21827.0,140.5895,140.9423,140.5014,140.8453,21827.0
2019-10-11 10:35:00,159.76,159.96,159.56,159.63,22005.0,140.8805,141.0569,140.7042,140.7659,22005.0
2019-10-11 10:40:00,159.64,159.99,159.51,159.91,26177.0,140.7747,141.0834,140.6601,141.0128,26177.0
2019-10-11 10:45:00,159.9,159.9,159.69,159.81,19643.0,141.004,141.004,140.8188,140.9246,19643.0
2019-10-11 10:50:00,159.79,159.88,159.58,159.76,14609.0,140.907,140.9864,140.7218,140.8805,14609.0
2019-10-11 10:55:00,159.76,159.92,159.67,159.85,88353.0,140.8805,141.0216,140.8012,140.9599,88353.0
2019-10-11 11:00:00,159.89,160.3,159.86,160.18,30998.0,140.9952,141.3567,140.9687,141.2509,30998.0
2019-10-11 11:05:00,160.17,160.32,159.96,160.2,79637.0,141.2421,141.3744,141.0569,141.2686,79637.0
2019-10-11 11:10:00,160.23,160.3,160.1,160.3,15623.0,141.295,141.3567,141.1804,141.3567,15623.0
2019-10-11 11:15:00,160.3,160.56,160.28,160.4,113746.0,141.3567,141.586,141.3391,141.4449,113746.0
2019-10-11 11:20:00,160.39,160.52,160.24,160.4,14533.0,141.4361,141.5507,141.3038,141.4449,14533.0
2019-10-11 11:25:00,160.44,160.59,160.39,160.56,23822.0,141.4802,141.6125,141.4361,141.586,23822.0
2019-10-11 11:30:00,160.55,161.04,160.45,160.96,43494.0,141.5772,142.0093,141.489,141.9387,43494.0
2019-10-11 11:35:00,160.99,160.99,160.65,160.65,16353.0,141.9652,141.9652,141.6654,141.6654,16353.0
2019-10-11 11:40:00,160.67,160.82,160.53,160.6,27683.0,141.683,141.8153,141.5596,141.6213,27683.0
2019-10-11 11:45:00,160.63,160.65,160.19,160.26,34895.0,141.6477,141.6654,141.2597,141.3215,34895.0
2019-10-11 11:50:00,160.3,160.3,159.98,160.01,13539.0,141.3567,141.3567,141.0746,141.101,13539.0
2019-10-11 11:55:00,160.1,160.37,160.06,160.37,13353.0,141.1804,141.4185,141.1451,141.4185,13353.0
2019-10-11 12:00:00,160.33,160.44,159.99,160.02,19666.0,141.3832,141.4802,141.0834,141.1098,19666.0
2019-10-11 12:05:00,160.0,160.11,159.88,159.89,16375.0,141.0922,141.1892,140.9864,140.9952,16375.0
2019-10-11 12:10:00,159.91,160.2,159.89,160.17,14150.0,141.0128,141.2686,140.9952,141.2421,14150.0
2019-10-11 12:15:00,160.17,160.2,159.9,159.94,21481.0,141.2421,141.2686,141.004,141.0393,21481.0
2019-10-11 12:20:00,159.95,160.39,159.92,160.3,13102.0,141.0481,141.4361,141.0216,141.3567,13102.0
2019-10-11 12:25:00,160.3,160.43,160.12,160.4,19291.0,141.3567,141.4714,141.198,141.4449,19291.0
2019-10-11 12:30:00,160.37,160.37,159.04,159.71,25510.0,141.4185,141.4185,140.2456,140.8365,25510.0
2019-10-11 12:35:00,159.69,159.85,159.6,159.75,8461.0,140.8188,140.9599,140.7395,140.8717,8461.0
2019-10-11 12:40:00,159.72,159.82,159.57,159.75,8337.0,140.8453,140.9335,140.713,140.8717,8337.0
2019-10-11 12:45:00,159.79,159.91,159.71,159.86,13695.0,140.907,141.0128,140.8365,140.9687,13695.0
2019-10-11 12:50:00,159.87,160.03,159.82,159.95,14221.0,140.9775,141.1186,140.9335,141.0481,14221.0
2019-10-11 12:55:00,159.97,160.17,159.94,160.13,10762.0,141.0657,141.2421,141.0393,141.2068,10762.0
2019-10-11 13:00:00,160.12,160.19,159.85,159.94,12774.0,141.198,141.2597,140.9599,141.0393,12774.0
2019-10-11 13:05:00,159.95,159.98,159.82,159.84,6956.0,141.0481,141.0746,140.9335,140.9511,6956.0
2019-10-11 13:10:00,159.89,159.99,159.8,159.83,14534.0,140.9952,141.0834,140.9158,140.9423,14534.0
2019-10-11 13:15:00,159.81,160.04,159.78,159.83,17684.0,140.9246,141.1275,140.8982,140.9423,17684.0
2019-10-11 13:20:00,159.86,160.02,159.82,160.02,8343.0,140.9687,141.1098,140.9335,141.1098,8343.0
2019-10-11 13:25:00,159.95,160.65,159.95,160.29,24675.0,141.0481,141.6654,141.0481,141.3479,24675.0
2019-10-11 13:30:00,160.27,160.68,160.26,160.48,13455.0,141.3303,141.6918,141.3215,141.5155,13455.0
2019-10-11 13:35:00,160.45,160.54,160.28,160.31,16696.0,141.489,141.5684,141.3391,141.3656,16696.0
2019-10-11 13:40:00,160.36,160.58,160.31,160.49,12410.0,141.4096,141.6036,141.3656,141.5243,12410.0
2019-10-11 13:45:00,160.52,160.63,160.42,160.56,15730.0,141.5507,141.6477,141.4626,141.586,15730.0
2019-10-11 13:50:00,160.59,160.88,160.46,160.56,25799.0,141.6125,141.8682,141.4978,141.586,25799.0
2019-10-11 13:55:00,160.59,160.77,160.56,160.72,21976.0,141.6125,141.7712,141.586,141.7271,21976.0
2019-10-11 14:00:00,160.75,161.08,160.73,161.03,63687.0,141.7536,142.0446,141.7359,142.0005,63687.0
2019-10-11 14:05:00,161.06,161.15,160.99,161.0,22361.0,142.0269,142.1063,141.9652,141.974,22361.0
2019-10-11 14:10:00,160.98,160.98,160.53,160.7,27983.0,141.9564,141.9564,141.5596,141.7095,27983.0
2019-10-11 14:15:00,160.71,160.91,160.69,160.91,24611.0,141.7183,141.8946,141.7006,141.8946,24611.0
2019-10-11 14:20:00,160.87,161.02,160.78,161.01,12235.0,141.8594,141.9916,141.78,141.9828,12235.0
2019-10-11 14:25:00,161.04,161.43,161.04,161.34,34648.0,142.0093,142.3532,142.0093,142.2738,34648.0
2019-10-11 14:30:00,161.36,161.71,161.34,161.53,76690.0,142.2915,142.6001,142.2738,142.4414,76690.0
2019-10-11 14:35:00,161.54,161.6,161.41,161.5,33405.0,142.4502,142.5031,142.3356,142.4149,33405.0
2019-10-11 14:40:00,161.53,161.79,161.46,161.58,77781.0,142.4414,142.6707,142.3797,142.4855,77781.0
2019-10-11 14:45:00,161.58,161.68,161.5,161.5,48002.0,142.4855,142.5737,142.4149,142.4149,48002.0
2019-10-11 14:50:00,161.5,161.74,161.48,161.48,33344.0,142.4149,142.6266,142.3973,142.3973,33344.0
2019-10-11 14:55:00,161.43,161.82,161.43,161.74,36880.0,142.3532,142.6971,142.3532,142.6266,36880.0
2019-10-11 15:00:00,161.72,161.89,161.67,161.75,57087.0,142.6089,142.7588,142.5648,142.6354,57087.0
2019-10-11 15:05:00,161.77,162.05,161.77,161.91,38820.0,142.653,142.8999,142.653,142.7765,38820.0
2019-10-11 15:10:00,161.91,162.09,161.9,162.01,37193.0,142.7765,142.9352,142.7677,142.8647,37193.0
2019-10-11 15:15:00,161.99,162.12,161.74,161.97,48427.0,142.847,142.9617,142.6266,142.8294,48427.0
2019-10-11 15:20:00,161.97,162.01,161.8,161.95,52781.0,142.8294,142.8647,142.6795,142.8117,52781.0
2019-10-11 15:25:00,161.94,162.04,161.81,161.82,42732.0,142.8029,142.8911,142.6883,142.6971,42732.0
2019-10-11 15:30:00,161.82,161.92,161.51,161.92,47704.0,142.6971,142.7853,142.4237,142.7853,47704.0
2019-10-11 15:35:00,161.94,162.23,161.67,162.18,58573.0,142.8029,143.0587,142.5648,143.0146,58573.0
2019-10-11 15:40:00,162.14,162.24,161.71,161.71,74789.0,142.9793,143.0675,142.6001,142.6001,74789.0
2019-10-11 15:45:00,161.71,162.0,161.36,161.65,142981.0,142.6001,142.8558,142.2915,142.5472,142981.0
2019-10-11 15:50:00,161.62,161.91,161.52,161.68,251366.0,142.5207,142.7765,142.4326,142.5737,251366.0
2019-10-11 15:55:00,161.68,161.76,161.3,161.34,448959.0,142.5737,142.6442,142.2386,142.2738,448959.0
2019-10-14 09:30:00,160.52,160.74,159.79,159.79,35766.0,141.5507,141.7447,140.907,140.907,35766.0
2019-10-14 09:35:00,159.79,159.8,158.86,159.33,32477.0,140.907,140.9158,140.0869,140.5014,32477.0
2019-10-14 09:40:00,159.48,160.3,159.38,159.99,34824.0,140.6336,141.3567,140.5455,141.0834,34824.0
2019-10-14 09:45:00,159.96,160.22,159.79,159.88,21422.0,141.0569,141.2862,140.907,140.9864,21422.0
2019-10-14 09:50:00,159.95,160.06,159.69,159.9,14570.0,141.0481,141.1451,140.8188,141.004,14570.0
2019-10-14 09:55:00,159.91,160.0,159.75,159.85,20343.0,141.0128,141.0922,140.8717,140.9599,20343.0
2019-10-14 10:00:00,159.84,159.95,159.61,159.66,18577.0,140.9511,141.0481,140.7483,140.7924,18577.0
2019-10-14 10:05:00,159.64,159.95,159.52,159.89,14726.0,140.7747,141.0481,140.6689,140.9952,14726.0
2019-10-14 10:10:00,159.92,160.1,159.82,159.96,15765.0,141.0216,141.1804,140.9335,141.0569,15765.0
2019-10-14 10:15:00,160.0,160.05,159.83,159.92,10902.0,141.0922,141.1363,140.9423,141.0216,10902.0
2019-10-14 10:20:00,159.89,159.9,159.59,159.62,10139.0,140.9952,141.004,140.7306,140.7571,10139.0
2019-10-14 10:25:00,159.63,159.64,159.18,159.3,18810.0,140.7659,140.7747,140.3691,140.4749,18810.0
2019-10-14 10:30:00,159.31,159.53,159.25,159.49,15286.0,140.4837,140.6777,140.4308,140.6425,15286.0
2019-10-14 10:35:00,159.48,159.56,159.44,159.54,9869.0,140.6336,140.7042,140.5984,140.6865,9869.0
2019-10-14 10:40:00,159.5,159.65,159.46,159.53,10518.0,140.6513,140.7835,140.616,140.6777,10518.0
2019-10-14 10:45:00,159.53,159.55,159.35,159.55,9027.0,140.6777,140.6954,140.519,140.6954,9027.0
2019-10-14 10:50:00,159.54,159.62,159.44,159.6,11794.0,140.6865,140.7571,140.5984,140.7395,11794.0
2019-10-14 10:55:00,159.59,159.7,159.5,159.66,12231.0,140.7306,140.8276,140.6513,140.7924,12231.0
2019-10-14 11:00:00,159.64,159.81,159.59,159.64,14019.0,140.7747,140.9246,140.7306,140.7747,14019.0
2019-10-14 11:05:00,159.65,159.68,159.3,159.3,47205.0,140.7835,140.81,140.4749,140.4749,47205.0
2019-10-14 11:10:00,159.28,159.59,159.18,159.56,31205.0,140.4573,140.7306,140.3691,140.7042,31205.0
2019-10-14 11:15:00,159.63,159.67,159.39,159.46,26029.0,140.7659,140.8012,140.5543,140.616,26029.0
2019-10-14 11:20:00,159.44,159.47,159.18,159.18,25382.0,140.5984,140.6248,140.3691,140.3691,25382.0
2019-10-14 11:25:00,159.2,159.2,158.86,159.06,17464.0,140.3867,140.3867,140.0869,140.2633,17464.0
2019-10-14 11:30:00,159.1,159.36,159.09,159.18,20303.0,140.2985,140.5278,140.2897,140.3691,20303.0
2019-10-14 11:35:00,159.18,159.31,159.16,159.28,13644.0,140.3691,140.4837,140.3515,140.4573,13644.0
2019-10-14 11:40:00,159.27,159.37,159.27,159.29,8439.0,140.4485,140.5366,140.4485,140.4661,8439.0
2019-10-14 11:45:00,159.26,159.31,159.23,159.29,7110.0,140.4396,140.4837,140.4132,140.4661,7110.0
2019-10-14 11:50:00,159.28,159.5,159.26,159.48,14772.0,140.4573,140.6513,140.4396,140.6336,14772.0
2019-10-14 11:55:00,159.47,159.5,159.27,159.29,11778.0,140.6248,140.6513,140.4485,140.4661,11778.0
2019-10-14 12:00:00,159.29,159.32,159.14,159.22,11785.0,140.4661,140.4925,140.3338,140.4044,11785.0
2019-10-14 12:05:00,159.24,159.42,159.24,159.37,9595.0,140.422,140.5807,140.422,140.5366,9595.0
2019-10-14 12:10:00,159.4,159.43,159.27,159.41,10656.0,140.5631,140.5895,140.4485,140.5719,10656.0
2019-10-14 12:15:00,159.4,159.46,159.39,159.42,11146.0,140.5631,140.616,140.5543,140.5807,11146.0
2019-10-14 12:20:00,159.44,159.47,159.25,159.44,12710.0,140.5984,140.6248,140.4308,140.5984,12710.0
2019-10-14 12:25:00,159.44,159.47,159.32,159.39,22189.0,140.5984,140.6248,140.4925,140.5543,22189.0
2019-10-14 12:30:00,159.41,159.55,159.39,159.52,10974.0,140.5719,140.6954,140.5543,140.6689,10974.0
2019-10-14 12:35:00,159.5,159.58,159.47,159.5,8925.0,140.6513,140.7218,140.6248,140.6513,8925.0
2019-10-14 12:40:00,159.49,159.53,159.44,159.53,7856.0,140.6425,140.6777,140.5984,140.6777,7856.0
2019-10-14 12:45:00,159.54,159.6,159.48,159.49,10094.0,140.6865,140.7395,140.6336,140.6425,10094.0
2019-10-14 12:50:00,159.5,159.5,159.27,159.28,10207.0,140.6513,140.6513,140.4485,140.4573,10207.0
2019-10-14 12:55:00,159.28,159.31,159.16,159.25,21380.0,140.4573,140.4837,140.3515,140.4308,21380.0
2019-10-14 13:00:00,159.23,159.52,159.21,159.52,34050.0,140.4132,140.6689,140.3955,140.6689,34050.0
2019-10-14 13:05:00,159.54,159.62,159.46,159.52,18396.0,140.6865,140.7571,140.616,140.6689,18396.0
2019-10-14 13:10:00,159.5,159.58,159.43,159.49,36524.0,140.6513,140.7218,140.5895,140.6425,36524.0
2019-10-14 13:15:00,159.51,159.66,159.51,159.62,19764.0,140.6601,140.7924,140.6601,140.7571,19764.0
2019-10-14 13:20:00,159.63,159.66,159.42,159.46,19839.0,140.7659,140.7924,140.5807,140.616,19839.0
2019-10-14 13:25:00,159.46,159.6,159.42,159.54,22327.0,140.616,140.7395,140.5807,140.6865,22327.0
2019-10-14 13:30:00,159.54,159.55,159.48,159.51,4572.0,140.6865,140.6954,140.6336,140.6601,4572.0
2019-10-14 13:35:00,159.53,159.54,159.44,159.49,10066.0,140.6777,140.6865,140.5984,140.6425,10066.0
2019-10-14 13:40:00,159.5,159.65,159.5,159.65,9349.0,140.6513,140.7835,140.6513,140.7835,9349.0
2019-10-14 13:45:00,159.69,159.69,159.56,159.63,9303.0,140.8188,140.8188,140.7042,140.7659,9303.0
2019-10-14 13:50:00,159.61,159.74,159.53,159.74,15223.0,140.7483,140.8629,140.6777,140.8629,15223.0
2019-10-14 13:55:00,159.75,159.88,159.71,159.86,8053.0,140.8717,140.9864,140.8365,140.9687,8053.0
2019-10-14 14:00:00,159.85,159.99,159.85,159.96,12720.0,140.9599,141.0834,140.9599,141.0569,12720.0
2019-10-14 14:05:00,159.97,160.09,159.93,160.08,9031.0,141.0657,141.1716,141.0305,141.1627,9031.0
2019-10-14 14:10:00,160.08,160.15,160.04,160.15,10316.0,141.1627,141.2245,141.1275,141.2245,10316.0
2019-10-14 14:15:00,160.15,160.17,160.06,160.11,6033.0,141.2245,141.2421,141.1451,141.1892,6033.0
2019-10-14 14:20:00,160.09,160.14,160.05,160.08,11492.0,141.1716,141.2156,141.1363,141.1627,11492.0
2019-10-14 14:25:00,160.06,160.13,160.02,160.09,7974.0,141.1451,141.2068,141.1098,141.1716,7974.0
2019-10-14 14:30:00,160.08,160.14,159.99,159.99,8976.0,141.1627,141.2156,141.0834,141.0834,8976.0
2019-10-14 14:35:00,160.02,160.03,159.91,159.94,6751.0,141.1098,141.1186,141.0128,141.0393,6751.0
2019-10-14 14:40:00,159.92,159.97,159.87,159.93,9396.0,141.0216,141.0657,140.9775,141.0305,9396.0
2019-10-14 14:45:00,159.95,159.95,159.65,159.7,7873.0,141.0481,141.0481,140.7835,140.8276,7873.0
2019-10-14 14:50:00,159.68,159.87,159.68,159.82,15235.0,140.81,140.9775,140.81,140.9335,15235.0
2019-10-14 14:55:00,159.83,159.9,159.79,159.81,11964.0,140.9423,141.004,140.907,140.9246,11964.0
2019-10-14 15:00:00,159.8,159.92,159.8,159.86,21634.0,140.9158,141.0216,140.9158,140.9687,21634.0
2019-10-14 15:05:00,159.86,159.87,159.81,159.83,10530.0,140.9687,140.9775,140.9246,140.9423,10530.0
2019-10-14 15:10:00,159.84,159.86,159.72,159.77,14005.0,140.9511,140.9687,140.8453,140.8894,14005.0
2019-10-14 15:15:00,159.76,159.77,159.7,159.77,16354.0,140.8805,140.8894,140.8276,140.8894,16354.0
2019-10-14 15:20:00,159.76,159.76,159.7,159.72,13160.0,140.8805,140.8805,140.8276,140.8453,13160.0
2019-10-14 15:25:00,159.72,159.84,159.71,159.81,17621.0,140.8453,140.9511,140.8365,140.9246,17621.0
2019-10-14 15:30:00,159.82,159.85,159.7,159.72,20057.0,140.9335,140.9599,140.8276,140.8453,20057.0
2019-10-14 15:35:00,159.71,159.9,159.7,159.83,24314.0,140.8365,141.004,140.8276,140.9423,24314.0
2019-10-14 15:40:00,159.84,159.84,159.74,159.78,19368.0,140.9511,140.9511,140.8629,140.8982,19368.0
2019-10-14 15:45:00,159.79,159.84,159.72,159.76,37206.0,140.907,140.9511,140.8453,140.8805,37206.0
2019-10-14 15:50:00,159.74,159.88,159.74,159.82,55474.0,140.8629,140.9864,140.8629,140.9335,55474.0
2019-10-14 15:55:00,159.82,159.82,159.49,159.55,180106.0,140.9335,140.9335,140.6425,140.6954,180106.0
2019-10-15 09:30:00,160.41,160.66,159.5,159.69,53711.0,141.4537,141.6742,140.6513,140.8188,53711.0
2019-10-15 09:35:00,159.8,160.73,159.65,160.57,21351.0,140.9158,141.7359,140.7835,141.5948,21351.0
2019-10-15 09:40:00,160.58,161.23,160.45,161.09,33196.0,141.6036,142.1768,141.489,142.0534,33196.0
2019-10-15 09:45:00,161.12,162.14,161.12,161.99,75458.0,142.0798,142.9793,142.0798,142.847,75458.0
2019-10-15 09:50:00,162.03,162.11,161.74,162.01,58177.0,142.8823,142.9528,142.6266,142.8647,58177.0
2019-10-15 09:55:00,162.0,162.1,161.83,161.87,38323.0,142.8558,142.944,142.7059,142.7412,38323.0
2019-10-15 10:00:00,161.86,162.02,161.75,161.99,40564.0,142.7324,142.8735,142.6354,142.847,40564.0
2019-10-15 10:05:00,161.99,162.04,161.86,161.92,24381.0,142.847,142.8911,142.7324,142.7853,24381.0
2019-10-15 10:10:00,161.91,162.19,161.91,162.01,14058.0,142.7765,143.0234,142.7765,142.8647,14058.0
2019-10-15 10:15:00,162.0,162.31,161.99,162.16,12921.0,142.8558,143.1292,142.847,142.9969,12921.0
2019-10-15 10:20:00,162.12,162.12,161.96,162.04,13069.0,142.9617,142.9617,142.8206,142.8911,13069.0
2019-10-15 10:25:00,162.04,162.5,161.97,162.46,25092.0,142.8911,143.2968,142.8294,143.2615,25092.0
2019-10-15 10:30:00,162.46,162.69,162.45,162.5,16945.0,143.2615,143.4643,143.2527,143.2968,16945.0
2019-10-15 10:35:00,162.53,163.08,162.52,163.02,23038.0,143.3232,143.8082,143.3144,143.7553,23038.0
2019-10-15 10:40:00,163.02,163.13,162.92,163.08,33270.0,143.7553,143.8523,143.6671,143.8082,33270.0
2019-10-15 10:45:00,163.08,163.11,162.97,163.03,22774.0,143.8082,143.8347,143.7112,143.7641,22774.0
2019-10-15 10:50:00,163.02,163.11,162.97,163.05,37916.0,143.7553,143.8347,143.7112,143.7818,37916.0
2019-10-15 10:55:00,163.05,163.13,162.93,163.11,30444.0,143.7818,143.8523,143.6759,143.8347,30444.0
2019-10-15 11:00:00,163.13,163.22,163.01,163.03,18657.0,143.8523,143.9317,143.7465,143.7641,18657.0
2019-10-15 11:05:00,163.01,163.1,162.98,163.09,19404.0,143.7465,143.8258,143.72,143.817,19404.0
2019-10-15 11:10:00,163.05,163.09,162.91,163.06,55165.0,143.7818,143.817,143.6583,143.7906,55165.0
2019-10-15 11:15:00,163.05,163.08,162.91,162.93,30968.0,143.7818,143.8082,143.6583,143.6759,30968.0
2019-10-15 11:20:00,162.94,163.06,162.84,162.95,30189.0,143.6848,143.7906,143.5966,143.6936,30189.0
2019-10-15 11:25:00,162.95,163.05,162.79,163.05,30719.0,143.6936,143.7818,143.5525,143.7818,30719.0
2019-10-15 11:30:00,163.07,163.07,162.9,162.94,31204.0,143.7994,143.7994,143.6495,143.6848,31204.0
2019-10-15 11:35:00,162.9,162.98,162.76,162.97,68706.0,143.6495,143.72,143.526,143.7112,68706.0
2019-10-15 11:40:00,162.96,163.0,162.87,162.93,30862.0,143.7024,143.7377,143.623,143.6759,30862.0
2019-10-15 11:45:00,162.93,163.03,162.82,163.03,50547.0,143.6759,143.7641,143.5789,143.7641,50547.0
2019-10-15 11:50:00,163.02,163.16,162.98,163.05,17839.0,143.7553,143.8788,143.72,143.7818,17839.0
2019-10-15 11:55:00,163.03,163.05,162.92,163.0,16000.0,143.7641,143.7818,143.6671,143.7377,16000.0
2019-10-15 12:00:00,163.02,163.05,162.96,162.98,21833.0,143.7553,143.7818,143.7024,143.72,21833.0
2019-10-15 12:05:00,162.99,163.02,162.67,162.68,93135.0,143.7288,143.7553,143.4467,143.4555,93135.0
2019-10-15 12:10:00,162.66,162.75,162.56,162.74,51927.0,143.4378,143.5172,143.3497,143.5084,51927.0
2019-10-15 12:15:00,162.72,162.81,162.67,162.69,14816.0,143.4908,143.5701,143.4467,143.4643,14816.0
2019-10-15 12:20:00,162.69,162.72,162.62,162.7,28222.0,143.4643,143.4908,143.4026,143.4731,28222.0
2019-10-15 12:25:00,162.72,162.74,162.64,162.68,23143.0,143.4908,143.5084,143.4202,143.4555,23143.0
2019-10-15 12:30:00,162.67,162.79,162.65,162.72,21068.0,143.4467,143.5525,143.429,143.4908,21068.0
2019-10-15 12:35:00,162.71,162.75,162.67,162.73,19700.0,143.4819,143.5172,143.4467,143.4996,19700.0
2019-10-15 12:40:00,162.76,162.77,162.7,162.72,6403.0,143.526,143.5348,143.4731,143.4908,6403.0
2019-10-15 12:45:00,162.73,162.75,162.67,162.75,12574.0,143.4996,143.5172,143.4467,143.5172,12574.0
2019-10-15 12:50:00,162.75,162.88,162.71,162.84,12721.0,143.5172,143.6318,143.4819,143.5966,12721.0
2019-10-15 12:55:00,162.82,162.91,162.8,162.9,19566.0,143.5789,143.6583,143.5613,143.6495,19566.0
2019-10-15 13:00:00,162.94,163.01,162.93,163.0,25702.0,143.6848,143.7465,143.6759,143.7377,25702.0
2019-10-15 13:05:00,163.01,163.07,162.96,162.99,43044.0,143.7465,143.7994,143.7024,143.7288,43044.0
2019-10-15 13:10:00,162.98,163.05,162.98,163.0,46456.0,143.72,143.7818,143.72,143.7377,46456.0
2019-10-15 13:15:00,163.0,163.04,162.97,163.02,12557.0,143.7377,143.7729,143.7112,143.7553,12557.0
2019-10-15 13:20:00,163.03,163.04,162.93,162.99,34633.0,143.7641,143.7729,143.6759,143.7288,34633.0
2019-10-15 13:25:00,162.99,163.05,162.93,163.03,29410.0,143.7288,143.7818,143.6759,143.7641,29410.0
2019-10-15 13:30:00,163.04,163.12,163.03,163.07,12711.0,143.7729,143.8435,143.7641,143.7994,12711.0
2019-10-15 13:35:00,163.07,163.12,163.05,163.08,16473.0,143.7994,143.8435,143.7818,143.8082,16473.0
2019-10-15 13:40:00,163.09,163.1,163.05,163.09,19239.0,143.817,143.8258,143.7818,143.817,19239.0
2019-10-15 13:45:00,163.08,163.22,163.07,163.21,13959.0,143.8082,143.9317,143.7994,143.9228,13959.0
2019-10-15 13:50:00,163.18,163.37,163.16,163.34,18997.0,143.8964,144.0639,143.8788,144.0375,18997.0
2019-10-15 13:55:00,163.33,163.4,163.27,163.31,25928.0,144.0287,144.0904,143.9758,144.011,25928.0
2019-10-15 14:00:00,163.3,163.35,163.25,163.3,35937.0,144.0022,144.0463,143.9581,144.0022,35937.0
2019-10-15 14:05:00,163.3,163.34,163.24,163.29,21233.0,144.0022,144.0375,143.9493,143.9934,21233.0
2019-10-15 14:10:00,163.31,163.36,163.3,163.32,30147.0,144.011,144.0551,144.0022,144.0198,30147.0
2019-10-15 14:15:00,163.34,163.4,163.33,163.34,22022.0,144.0375,144.0904,144.0287,144.0375,22022.0
2019-10-15 14:20:00,163.34,163.45,163.31,163.39,16331.0,144.0375,144.1345,144.011,144.0816,16331.0
2019-10-15 14:25:00,163.4,163.42,163.33,163.34,24018.0,144.0904,144.108,144.0287,144.0375,24018.0
2019-10-15 14:30:00,163.33,163.41,163.29,163.38,31595.0,144.0287,144.0992,143.9934,144.0728,31595.0
2019-10-15 14:35:00,163.37,163.49,163.35,163.41,28472.0,144.0639,144.1698,144.0463,144.0992,28472.0
2019-10-15 14:40:00,163.39,163.53,163.35,163.45,30922.0,144.0816,144.205,144.0463,144.1345,30922.0
2019-10-15 14:45:00,163.46,163.5,163.42,163.48,23824.0,144.1433,144.1786,144.108,144.1609,23824.0
2019-10-15 14:50:00,163.47,163.53,163.44,163.44,10439.0,144.1521,144.205,144.1257,144.1257,10439.0
2019-10-15 14:55:00,163.45,163.5,163.39,163.44,46853.0,144.1345,144.1786,144.0816,144.1257,46853.0
2019-10-15 15:00:00,163.43,163.48,163.41,163.45,30246.0,144.1169,144.1609,144.0992,144.1345,30246.0
2019-10-15 15:05:00,163.45,163.5,163.44,163.44,17416.0,144.1345,144.1786,144.1257,144.1257,17416.0
2019-10-15 15:10:00,163.45,163.48,163.4,163.41,30398.0,144.1345,144.1609,144.0904,144.0992,30398.0
2019-10-15 15:15:00,163.41,163.49,163.31,163.43,60226.0,144.0992,144.1698,144.011,144.1169,60226.0
2019-10-15 15:20:00,163.43,163.53,163.42,163.5,20049.0,144.1169,144.205,144.108,144.1786,20049.0
2019-10-15 15:25:00,163.52,163.63,163.47,163.6,25442.0,144.1962,144.2932,144.1521,144.2668,25442.0
2019-10-15 15:30:00,163.6,163.6,163.46,163.54,93049.0,144.2668,144.2668,144.1433,144.2139,93049.0
2019-10-15 15:35:00,163.54,163.64,163.48,163.59,73642.0,144.2139,144.302,144.1609,144.2579,73642.0
2019-10-15 15:40:00,163.57,163.66,163.52,163.56,43620.0,144.2403,144.3197,144.1962,144.2315,43620.0
2019-10-15 15:45:00,163.55,163.66,163.55,163.61,95070.0,144.2227,144.3197,144.2227,144.2756,95070.0
2019-10-15 15:50:00,163.62,163.65,163.48,163.48,104814.0,144.2844,144.3109,144.1609,144.1609,104814.0
2019-10-15 15:55:00,163.47,163.55,163.16,163.16,204362.0,144.1521,144.2227,143.8788,143.8788,204362.0
2019-10-16 09:30:00,162.94,163.13,162.5,163.06,31093.0,143.6848,143.8523,143.2968,143.7906,31093.0
2019-10-16 09:35:00,163.16,163.99,162.89,163.85,26170.0,143.8788,144.6107,143.6407,144.4872,26170.0
2019-10-16 09:40:00,163.84,164.19,163.72,164.07,30982.0,144.4784,144.787,144.3726,144.6812,30982.0
2019-10-16 09:45:00,164.09,164.35,163.9,164.13,71360.0,144.6989,144.9281,144.5313,144.7341,71360.0
2019-10-16 09:50:00,164.09,164.11,163.86,163.99,59113.0,144.6989,144.7165,144.496,144.6107,59113.0
2019-10-16 09:55:00,164.0,164.08,163.82,163.99,55697.0,144.6195,144.69,144.4608,144.6107,55697.0
2019-10-16 10:00:00,163.99,164.12,163.92,164.08,54693.0,144.6107,144.7253,144.5489,144.69,54693.0
2019-10-16 10:05:00,164.09,164.49,164.05,164.4,24162.0,144.6989,145.0516,144.6636,144.9722,24162.0
2019-10-16 10:10:00,164.39,164.41,164.0,164.39,27123.0,144.9634,144.981,144.6195,144.9634,27123.0
2019-10-16 10:15:00,164.33,164.57,164.29,164.53,20312.0,144.9105,145.1221,144.8752,145.0869,20312.0
2019-10-16 10:20:00,164.53,164.65,164.49,164.63,29728.0,145.0869,145.1927,145.0516,145.175,29728.0
2019-10-16 10:25:00,164.69,164.91,164.6,164.77,21880.0,145.228,145.422,145.1486,145.2985,21880.0
2019-10-16 10:30:00,164.74,164.81,164.28,164.29,30732.0,145.272,145.3338,144.8664,144.8752,30732.0
2019-10-16 10:35:00,164.29,164.43,164.14,164.2,31330.0,144.8752,144.9987,144.7429,144.7959,31330.0
2019-10-16 10:40:00,164.17,164.35,164.15,164.27,47057.0,144.7694,144.9281,144.7518,144.8576,47057.0
2019-10-16 10:45:00,164.27,164.41,164.23,164.39,42436.0,144.8576,144.981,144.8223,144.9634,42436.0
2019-10-16 10:50:00,164.39,164.39,163.95,164.0,70261.0,144.9634,144.9634,144.5754,144.6195,70261.0
2019-10-16 10:55:00,164.01,164.05,163.91,164.03,39998.0,144.6283,144.6636,144.5401,144.6459,39998.0
2019-10-16 11:00:00,164.02,164.08,163.91,164.01,38509.0,144.6371,144.69,144.5401,144.6283,38509.0
2019-10-16 11:05:00,163.99,164.0,163.64,163.68,59679.0,144.6107,144.6195,144.302,144.3373,59679.0
2019-10-16 11:10:00,163.7,163.91,163.65,163.73,27041.0,144.3549,144.5401,144.3109,144.3814,27041.0
2019-10-16 11:15:00,163.73,163.81,163.32,163.81,35314.0,144.3814,144.4519,144.0198,144.4519,35314.0
2019-10-16 11:20:00,163.81,163.91,163.8,163.87,23013.0,144.4519,144.5401,144.4431,144.5049,23013.0
2019-10-16 11:25:00,163.87,164.12,163.64,163.69,35420.0,144.5049,144.7253,144.302,144.3461,35420.0
2019-10-16 11:30:00,163.68,163.71,163.54,163.54,19682.0,144.3373,144.3638,144.2139,144.2139,19682.0
2019-10-16 11:35:00,163.55,163.79,163.54,163.69,13720.0,144.2227,144.4343,144.2139,144.3461,13720.0
2019-10-16 11:40:00,163.69,163.83,163.67,163.82,33819.0,144.3461,144.4696,144.3285,144.4608,33819.0
2019-10-16 11:45:00,163.83,163.95,163.8,163.9,10140.0,144.4696,144.5754,144.4431,144.5313,10140.0
2019-10-16 11:50:00,163.91,163.91,163.7,163.78,12744.0,144.5401,144.5401,144.3549,144.4255,12744.0
2019-10-16 11:55:00,163.79,163.85,163.76,163.81,16802.0,144.4343,144.4872,144.4079,144.4519,16802.0
2019-10-16 12:00:00,163.81,163.96,163.81,163.93,18484.0,144.4519,144.5842,144.4519,144.5578,18484.0
2019-10-16 12:05:00,163.94,163.96,163.83,163.89,14797.0,144.5666,144.5842,144.4696,144.5225,14797.0
2019-10-16 12:10:00,163.88,163.89,163.78,163.83,15601.0,144.5137,144.5225,144.4255,144.4696,15601.0
2019-10-16 12:15:00,163.82,163.94,163.73,163.73,15259.0,144.4608,144.5666,144.3814,144.3814,15259.0
2019-10-16 12:20:00,163.76,163.76,163.53,163.7,43618.0,144.4079,144.4079,144.205,144.3549,43618.0
2019-10-16 12:25:00,163.7,163.72,163.62,163.65,21584.0,144.3549,144.3726,144.2844,144.3109,21584.0
2019-10-16 12:30:00,163.67,163.7,163.18,163.22,31857.0,144.3285,144.3549,143.8964,143.9317,31857.0
2019-10-16 12:35:00,163.18,163.39,163.18,163.32,11130.0,143.8964,144.0816,143.8964,144.0198,11130.0
2019-10-16 12:40:00,163.27,163.36,163.2,163.36,24520.0,143.9758,144.0551,143.914,144.0551,24520.0
2019-10-16 12:45:00,163.34,163.37,163.12,163.3,38084.0,144.0375,144.0639,143.8435,144.0022,38084.0
2019-10-16 12:50:00,163.3,163.32,163.2,163.26,21312.0,144.0022,144.0198,143.914,143.9669,21312.0
2019-10-16 12:55:00,163.25,163.3,163.17,163.27,19353.0,143.9581,144.0022,143.8876,143.9758,19353.0
2019-10-16 13:00:00,163.27,163.35,163.24,163.27,14018.0,143.9758,144.0463,143.9493,143.9758,14018.0
2019-10-16 13:05:00,163.28,163.3,163.19,163.25,25814.0,143.9846,144.0022,143.9052,143.9581,25814.0
2019-10-16 13:10:00,163.25,163.29,163.14,163.25,29148.0,143.9581,143.9934,143.8611,143.9581,29148.0
2019-10-16 13:15:00,163.24,163.28,163.1,163.14,59469.0,143.9493,143.9846,143.8258,143.8611,59469.0
2019-10-16 13:20:00,163.14,163.15,162.79,162.84,18945.0,143.8611,143.8699,143.5525,143.5966,18945.0
2019-10-16 13:25:00,162.84,162.9,162.71,162.88,36640.0,143.5966,143.6495,143.4819,143.6318,36640.0
2019-10-16 13:30:00,162.88,162.99,162.88,162.99,12313.0,143.6318,143.7288,143.6318,143.7288,12313.0
2019-10-16 13:35:00,163.0,163.0,162.83,162.84,8030.0,143.7377,143.7377,143.5878,143.5966,8030.0
2019-10-16 13:40:00,162.85,162.95,162.74,162.9,23923.0,143.6054,143.6936,143.5084,143.6495,23923.0
2019-10-16 13:45:00,162.91,162.95,162.72,162.85,61816.0,143.6583,143.6936,143.4908,143.6054,61816.0
2019-10-16 13:50:00,162.86,162.98,162.76,162.95,70732.0,143.6142,143.72,143.526,143.6936,70732.0
2019-10-16 13:55:00,162.93,162.98,162.86,162.87,11911.0,143.6759,143.72,143.6142,143.623,11911.0
2019-10-16 14:00:00,162.87,163.06,162.86,163.0,15107.0,143.623,143.7906,143.6142,143.7377,15107.0
2019-10-16 14:05:00,163.02,163.07,162.98,163.07,12495.0,143.7553,143.7994,143.72,143.7994,12495.0
2019-10-16 14:10:00,163.09,163.19,163.08,163.17,64792.0,143.817,143.9052,143.8082,143.8876,64792.0
2019-10-16 14:15:00,163.17,163.17,163.07,163.13,69286.0,143.8876,143.8876,143.7994,143.8523,69286.0
2019-10-16 14:20:00,163.12,163.13,162.91,162.95,11797.0,143.8435,143.8523,143.6583,143.6936,11797.0
2019-10-16 14:25:00,162.97,163.06,162.95,163.05,15708.0,143.7112,143.7906,143.6936,143.7818,15708.0
2019-10-16 14:30:00,163.03,163.19,163.03,163.19,21213.0,143.7641,143.9052,143.7641,143.9052,21213.0
2019-10-16 14:35:00,163.19,163.29,163.18,163.29,14684.0,143.9052,143.9934,143.8964,143.9934,14684.0
2019-10-16 14:40:00,163.28,163.34,163.22,163.32,10691.0,143.9846,144.0375,143.9317,144.0198,10691.0
2019-10-16 14:45:00,163.33,163.35,163.24,163.33,19392.0,144.0287,144.0463,143.9493,144.0287,19392.0
2019-10-16 14:50:00,163.33,163.43,163.29,163.43,15694.0,144.0287,144.1169,143.9934,144.1169,15694.0
2019-10-16 14:55:00,163.43,163.49,163.38,163.44,18934.0,144.1169,144.1698,144.0728,144.1257,18934.0
2019-10-16 15:00:00,163.44,163.51,163.39,163.44,18296.0,144.1257,144.1874,144.0816,144.1257,18296.0
2019-10-16 15:05:00,163.41,163.49,163.39,163.46,28876.0,144.0992,144.1698,144.0816,144.1433,28876.0
2019-10-16 15:10:00,163.46,163.52,163.42,163.5,91814.0,144.1433,144.1962,144.108,144.1786,91814.0
2019-10-16 15:15:00,163.48,163.53,163.4,163.45,64664.0,144.1609,144.205,144.0904,144.1345,64664.0
2019-10-16 15:20:00,163.43,163.43,163.26,163.31,73076.0,144.1169,144.1169,143.9669,144.011,73076.0
2019-10-16 15:25:00,163.31,163.34,163.05,163.22,74463.0,144.011,144.0375,143.7818,143.9317,74463.0
2019-10-16 15:30:00,163.23,163.36,163.22,163.24,38414.0,143.9405,144.0551,143.9317,143.9493,38414.0
2019-10-16 15:35:00,163.25,163.41,163.23,163.34,41548.0,143.9581,144.0992,143.9405,144.0375,41548.0
2019-10-16 15:40:00,163.33,163.33,163.03,163.03,54234.0,144.0287,144.0287,143.7641,143.7641,54234.0
2019-10-16 15:45:00,163.03,163.12,162.88,162.92,46147.0,143.7641,143.8435,143.6318,143.6671,46147.0
2019-10-16 15:50:00,162.92,163.29,162.87,163.27,54659.0,143.6671,143.9934,143.623,143.9758,54659.0
2019-10-16 15:55:00,163.28,163.39,163.14,163.38,109043.0,143.9846,144.0816,143.8611,144.0728,109043.0
2019-10-17 09:30:00,162.11,162.61,160.0,160.02,255723.0,142.9528,143.3938,141.0922,141.1098,255723.0
2019-10-17 09:35:00,160.01,161.0,159.91,160.03,166541.0,141.101,141.974,141.0128,141.1186,166541.0
2019-10-17 09:40:00,160.02,160.31,159.61,160.11,105721.0,141.1098,141.3656,140.7483,141.1892,105721.0
2019-10-17 09:45:00,160.16,161.07,159.83,160.71,117328.0,141.2333,142.0357,140.9423,141.7183,117328.0
2019-10-17 09:50:00,160.75,161.72,160.56,161.47,71010.0,141.7536,142.6089,141.586,142.3885,71010.0
2019-10-17 09:55:00,161.43,164.09,161.37,163.84,123884.0,142.3532,144.6989,142.3003,144.4784,123884.0
2019-10-17 10:00:00,163.84,164.04,162.79,163.43,110512.0,144.4784,144.6548,143.5525,144.1169,110512.0
2019-10-17 10:05:00,163.47,164.01,163.18,163.94,67385.0,144.1521,144.6283,143.8964,144.5666,67385.0
2019-10-17 10:10:00,163.9,164.7,163.7,164.69,65558.0,144.5313,145.2368,144.3549,145.228,65558.0
2019-10-17 10:15:00,164.75,165.22,164.6,165.14,112906.0,145.2809,145.6953,145.1486,145.6248,112906.0
2019-10-17 10:20:00,165.18,165.49,165.1,165.21,103641.0,145.66,145.9334,145.5895,145.6865,103641.0
2019-10-17 10:25:00,165.23,165.46,164.9,165.14,77355.0,145.7041,145.907,145.4131,145.6248,77355.0
2019-10-17 10:30:00,165.08,165.4,164.93,165.05,48300.0,145.5719,145.854,145.4396,145.5454,48300.0
2019-10-17 10:35:00,165.05,165.27,164.97,165.06,68006.0,145.5454,145.7394,145.4749,145.5542,68006.0
2019-10-17 10:40:00,165.06,165.24,164.8,164.91,44858.0,145.5542,145.713,145.325,145.422,44858.0
2019-10-17 10:45:00,164.92,165.03,164.84,164.84,81454.0,145.4308,145.5278,145.3602,145.3602,81454.0
2019-10-17 10:50:00,164.83,164.83,164.37,164.67,64974.0,145.3514,145.3514,144.9458,145.2103,64974.0
2019-10-17 10:55:00,164.74,165.9,164.57,165.09,139633.0,145.272,146.295,145.1221,145.5807,139633.0
2019-10-17 11:00:00,164.91,164.91,164.39,164.6,57311.0,145.422,145.422,144.9634,145.1486,57311.0
2019-10-17 11:05:00,164.54,164.94,164.38,164.94,53836.0,145.0957,145.4484,144.9546,145.4484,53836.0
2019-10-17 11:10:00,164.98,165.09,164.62,165.05,32934.0,145.4837,145.5807,145.1662,145.5454,32934.0
2019-10-17 11:15:00,165.05,165.09,164.66,164.8,29921.0,145.5454,145.5807,145.2015,145.325,29921.0
2019-10-17 11:20:00,164.81,164.92,164.47,164.6,28817.0,145.3338,145.4308,145.034,145.1486,28817.0
2019-10-17 11:25:00,164.6,164.96,164.47,164.96,34316.0,145.1486,145.466,145.034,145.466,34316.0
2019-10-17 11:30:00,164.91,165.06,164.71,164.75,43480.0,145.422,145.5542,145.2456,145.2809,43480.0
2019-10-17 11:35:00,164.82,165.04,164.81,165.02,12966.0,145.3426,145.5366,145.3338,145.519,12966.0
2019-10-17 11:40:00,165.06,165.39,164.97,165.35,18503.0,145.5542,145.8452,145.4749,145.81,18503.0
2019-10-17 11:45:00,165.36,165.75,165.27,165.75,20668.0,145.8188,146.1627,145.7394,146.1627,20668.0
2019-10-17 11:50:00,165.74,165.74,165.35,165.42,28587.0,146.1539,146.1539,145.81,145.8717,28587.0
2019-10-17 11:55:00,165.46,165.7,165.36,165.69,22550.0,145.907,146.1186,145.8188,146.1098,22550.0
2019-10-17 12:00:00,165.7,165.75,165.59,165.67,15660.0,146.1186,146.1627,146.0216,146.0921,15660.0
2019-10-17 12:05:00,165.69,165.96,165.69,165.9,21214.0,146.1098,146.3479,146.1098,146.295,21214.0
2019-10-17 12:10:00,165.86,165.99,165.78,165.97,21921.0,146.2597,146.3743,146.1891,146.3567,21921.0
2019-10-17 12:15:00,165.97,166.08,165.71,165.86,29349.0,146.3567,146.4537,146.1274,146.2597,29349.0
2019-10-17 12:20:00,165.9,165.93,165.73,165.93,21705.0,146.295,146.3214,146.1451,146.3214,21705.0
2019-10-17 12:25:00,165.96,166.11,165.92,166.0,26430.0,146.3479,146.4801,146.3126,146.3831,26430.0
2019-10-17 12:30:00,166.0,166.08,165.81,166.03,20646.0,146.3831,146.4537,146.2156,146.4096,20646.0
2019-10-17 12:35:00,166.03,166.03,165.79,165.83,30454.0,146.4096,146.4096,146.198,146.2332,30454.0
2019-10-17 12:40:00,165.84,165.92,165.75,165.85,20313.0,146.2421,146.3126,146.1627,146.2509,20313.0
2019-10-17 12:45:00,165.86,165.89,165.26,165.49,28149.0,146.2597,146.2861,145.7306,145.9334,28149.0
2019-10-17 12:50:00,165.51,165.51,165.32,165.41,9703.0,145.951,145.951,145.7835,145.8629,9703.0
2019-10-17 12:55:00,165.43,165.59,165.4,165.53,12579.0,145.8805,146.0216,145.854,145.9687,12579.0
2019-10-17 13:00:00,165.53,165.57,165.43,165.45,15822.0,145.9687,146.004,145.8805,145.8981,15822.0
2019-10-17 13:05:00,165.43,165.51,165.35,165.44,13690.0,145.8805,145.951,145.81,145.8893,13690.0
2019-10-17 13:10:00,165.46,165.51,165.4,165.45,16132.0,145.907,145.951,145.854,145.8981,16132.0
2019-10-17 13:15:00,165.44,165.54,165.42,165.43,12593.0,145.8893,145.9775,145.8717,145.8805,12593.0
2019-10-17 13:20:00,165.42,165.51,165.33,165.4,275368.0,145.8717,145.951,145.7923,145.854,275368.0
2019-10-17 13:25:00,165.38,165.5,164.99,165.09,29446.0,145.8364,145.9422,145.4925,145.5807,29446.0
2019-10-17 13:30:00,165.1,165.18,164.93,165.04,77180.0,145.5895,145.66,145.4396,145.5366,77180.0
2019-10-17 13:35:00,165.07,165.13,164.87,164.98,44653.0,145.563,145.616,145.3867,145.4837,44653.0
2019-10-17 13:40:00,164.95,164.99,164.69,164.71,19596.0,145.4572,145.4925,145.228,145.2456,19596.0
2019-10-17 13:45:00,164.69,164.81,164.66,164.72,16581.0,145.228,145.3338,145.2015,145.2544,16581.0
2019-10-17 13:50:00,164.73,164.91,164.72,164.88,34762.0,145.2632,145.422,145.2544,145.3955,34762.0
2019-10-17 13:55:00,164.87,164.93,164.48,164.56,28135.0,145.3867,145.4396,145.0428,145.1133,28135.0
2019-10-17 14:00:00,164.56,164.62,164.45,164.58,35058.0,145.1133,145.1662,145.0163,145.131,35058.0
2019-10-17 14:05:00,164.57,164.7,164.53,164.61,51087.0,145.1221,145.2368,145.0869,145.1574,51087.0
2019-10-17 14:10:00,164.61,164.69,164.57,164.67,45613.0,145.1574,145.228,145.1221,145.2103,45613.0
2019-10-17 14:15:00,164.64,164.65,164.38,164.4,32913.0,145.1839,145.1927,144.9546,144.9722,32913.0
2019-10-17 14:20:00,164.39,164.47,164.36,164.45,18448.0,144.9634,145.034,144.9369,145.0163,18448.0
2019-10-17 14:25:00,164.43,164.61,164.43,164.46,15460.0,144.9987,145.1574,144.9987,145.0251,15460.0
2019-10-17 14:30:00,164.44,164.48,164.33,164.45,60218.0,145.0075,145.0428,144.9105,145.0163,60218.0
2019-10-17 14:35:00,164.46,164.47,163.85,164.17,44596.0,145.0251,145.034,144.4872,144.7694,44596.0
2019-10-17 14:40:00,164.2,164.32,164.11,164.13,40187.0,144.7959,144.9017,144.7165,144.7341,40187.0
2019-10-17 14:45:00,164.11,164.21,164.06,164.09,17186.0,144.7165,144.8047,144.6724,144.6989,17186.0
2019-10-17 14:50:00,164.05,164.28,163.81,164.06,48960.0,144.6636,144.8664,144.4519,144.6724,48960.0
2019-10-17 14:55:00,164.03,164.04,163.7,163.76,26473.0,144.6459,144.6548,144.3549,144.4079,26473.0
2019-10-17 15:00:00,163.75,163.88,163.56,163.86,54424.0,144.399,144.5137,144.2315,144.496,54424.0
2019-10-17 15:05:00,163.89,164.04,163.76,164.01,33371.0,144.5225,144.6548,144.4079,144.6283,33371.0
2019-10-17 15:10:00,164.0,164.16,164.0,164.16,37884.0,144.6195,144.7606,144.6195,144.7606,37884.0
2019-10-17 15:15:00,164.16,164.16,164.02,164.03,51537.0,144.7606,144.7606,144.6371,144.6459,51537.0
2019-10-17 15:20:00,164.03,164.1,163.83,163.84,65889.0,144.6459,144.7077,144.4696,144.4784,65889.0
2019-10-17 15:25:00,163.84,163.96,163.75,163.96,28457.0,144.4784,144.5842,144.399,144.5842,28457.0
2019-10-17 15:30:00,163.94,164.22,163.93,164.03,29904.0,144.5666,144.8135,144.5578,144.6459,29904.0
2019-10-17 15:35:00,164.02,164.11,163.77,163.78,89921.0,144.6371,144.7165,144.4167,144.4255,89921.0
2019-10-17 15:40:00,163.79,163.96,163.62,163.91,48254.0,144.4343,144.5842,144.2844,144.5401,48254.0
2019-10-17 15:45:00,163.91,164.1,163.87,164.0,144911.0,144.5401,144.7077,144.5049,144.6195,144911.0
2019-10-17 15:50:00,163.98,164.19,163.71,163.77,155728.0,144.6019,144.787,144.3638,144.4167,155728.0
2019-10-17 15:55:00,163.73,163.79,163.3,163.67,300812.0,144.3814,144.4343,144.0022,144.3285,300812.0
2019-10-18 09:30:00,163.18,163.93,162.01,163.09,301721.0,143.8964,144.5578,142.8647,143.817,301721.0
2019-10-18 09:35:00,162.89,163.0,162.37,162.42,51878.0,143.6407,143.7377,143.1821,143.2262,51878.0
2019-10-18 09:40:00,162.26,162.36,161.71,161.86,37400.0,143.0851,143.1733,142.6001,142.7324,37400.0
2019-10-18 09:45:00,161.9,162.0,161.4,161.78,59483.0,142.7677,142.8558,142.3267,142.6618,59483.0
2019-10-18 09:50:00,161.77,162.03,161.18,161.46,108254.0,142.653,142.8823,142.1327,142.3797,108254.0
2019-10-18 09:55:00,161.48,162.0,161.26,162.0,54214.0,142.3973,142.8558,142.2033,142.8558,54214.0
2019-10-18 10:00:00,161.88,161.95,160.49,160.61,48634.0,142.75,142.8117,141.5243,141.6301,48634.0
2019-10-18 10:05:00,160.65,160.72,159.86,160.14,83810.0,141.6654,141.7271,140.9687,141.2156,83810.0
2019-10-18 10:10:00,160.16,160.6,160.16,160.39,56109.0,141.2333,141.6213,141.2333,141.4361,56109.0
2019-10-18 10:15:00,160.41,160.75,160.38,160.72,44559.0,141.4537,141.7536,141.4273,141.7271,44559.0
2019-10-18 10:20:00,160.71,161.45,160.65,161.04,49082.0,141.7183,142.3708,141.6654,142.0093,49082.0
2019-10-18 10:25:00,161.07,161.22,160.62,160.77,30699.0,142.0357,142.168,141.6389,141.7712,30699.0
2019-10-18 10:30:00,160.83,161.03,160.65,160.88,37030.0,141.8241,142.0005,141.6654,141.8682,37030.0
2019-10-18 10:35:00,160.85,161.06,160.68,160.84,40208.0,141.8417,142.0269,141.6918,141.8329,40208.0
2019-10-18 10:40:00,160.83,160.95,160.65,160.7,82357.0,141.8241,141.9299,141.6654,141.7095,82357.0
2019-10-18 10:45:00,160.68,160.82,160.57,160.73,52860.0,141.6918,141.8153,141.5948,141.7359,52860.0
2019-10-18 10:50:00,160.74,161.17,160.74,160.8,48145.0,141.7447,142.1239,141.7447,141.7976,48145.0
2019-10-18 10:55:00,160.85,161.39,160.72,161.3,46968.0,141.8417,142.3179,141.7271,142.2386,46968.0
2019-10-18 11:00:00,161.31,161.4,161.05,161.26,25261.0,142.2474,142.3267,142.0181,142.2033,25261.0
2019-10-18 11:05:00,161.25,161.31,160.7,160.94,38039.0,142.1945,142.2474,141.7095,141.9211,38039.0
2019-10-18 11:10:00,160.9,161.0,160.73,160.84,29597.0,141.8858,141.974,141.7359,141.8329,29597.0
2019-10-18 11:15:00,160.85,160.86,160.67,160.67,27663.0,141.8417,141.8506,141.683,141.683,27663.0
2019-10-18 11:20:00,160.64,160.89,160.64,160.67,34515.0,141.6566,141.877,141.6566,141.683,34515.0
2019-10-18 11:25:00,160.65,160.76,160.65,160.7,75043.0,141.6654,141.7624,141.6654,141.7095,75043.0
2019-10-18 11:30:00,160.69,160.82,160.42,160.42,76752.0,141.7006,141.8153,141.4626,141.4626,76752.0
2019-10-18 11:35:00,160.38,160.6,160.29,160.59,51075.0,141.4273,141.6213,141.3479,141.6125,51075.0
2019-10-18 11:40:00,160.58,160.65,160.28,160.33,26878.0,141.6036,141.6654,141.3391,141.3832,26878.0
2019-10-18 11:45:00,160.31,160.32,160.16,160.23,26613.0,141.3656,141.3744,141.2333,141.295,26613.0
2019-10-18 11:50:00,160.23,160.49,160.2,160.42,32747.0,141.295,141.5243,141.2686,141.4626,32747.0
2019-10-18 11:55:00,160.45,160.45,160.28,160.29,51525.0,141.489,141.489,141.3391,141.3479,51525.0
2019-10-18 12:00:00,160.27,160.38,160.11,160.38,35049.0,141.3303,141.4273,141.1892,141.4273,35049.0
2019-10-18 12:05:00,160.41,160.8,160.41,160.53,18538.0,141.4537,141.7976,141.4537,141.5596,18538.0
2019-10-18 12:10:00,160.51,160.56,160.37,160.41,16040.0,141.5419,141.586,141.4185,141.4537,16040.0
2019-10-18 12:15:00,160.4,160.44,160.07,160.13,16265.0,141.4449,141.4802,141.1539,141.2068,16265.0
2019-10-18 12:20:00,160.1,160.15,159.96,160.13,30661.0,141.1804,141.2245,141.0569,141.2068,30661.0
2019-10-18 12:25:00,160.12,160.26,160.08,160.15,20182.0,141.198,141.3215,141.1627,141.2245,20182.0
2019-10-18 12:30:00,160.13,160.37,160.08,160.37,19338.0,141.2068,141.4185,141.1627,141.4185,19338.0
2019-10-18 12:35:00,160.38,160.46,160.25,160.25,15649.0,141.4273,141.4978,141.3126,141.3126,15649.0
2019-10-18 12:40:00,160.25,160.67,160.17,160.66,19444.0,141.3126,141.683,141.2421,141.6742,19444.0
2019-10-18 12:45:00,160.64,160.71,160.41,160.46,18102.0,141.6566,141.7183,141.4537,141.4978,18102.0
2019-10-18 12:50:00,160.47,160.63,160.45,160.6,19173.0,141.5066,141.6477,141.489,141.6213,19173.0
2019-10-18 12:55:00,160.6,160.66,160.54,160.58,11991.0,141.6213,141.6742,141.5684,141.6036,11991.0
2019-10-18 13:00:00,160.57,160.62,160.49,160.53,13629.0,141.5948,141.6389,141.5243,141.5596,13629.0
2019-10-18 13:05:00,160.54,160.94,160.53,160.85,29470.0,141.5684,141.9211,141.5596,141.8417,29470.0
2019-10-18 13:10:00,160.77,160.81,160.53,160.65,14355.0,141.7712,141.8065,141.5596,141.6654,14355.0
2019-10-18 13:15:00,160.68,160.84,160.66,160.79,17042.0,141.6918,141.8329,141.6742,141.7888,17042.0
2019-10-18 13:20:00,160.77,160.77,160.65,160.73,12376.0,141.7712,141.7712,141.6654,141.7359,12376.0
2019-10-18 13:25:00,160.75,160.75,160.33,160.4,23877.0,141.7536,141.7536,141.3832,141.4449,23877.0
2019-10-18 13:30:00,160.4,160.53,160.39,160.48,17834.0,141.4449,141.5596,141.4361,141.5155,17834.0
2019-10-18 13:35:00,160.49,160.55,160.46,160.51,8457.0,141.5243,141.5772,141.4978,141.5419,8457.0
2019-10-18 13:40:00,160.51,160.62,160.48,160.57,23432.0,141.5419,141.6389,141.5155,141.5948,23432.0
2019-10-18 13:45:00,160.58,160.74,160.57,160.69,15337.0,141.6036,141.7447,141.5948,141.7006,15337.0
2019-10-18 13:50:00,160.69,160.78,160.67,160.74,12481.0,141.7006,141.78,141.683,141.7447,12481.0
2019-10-18 13:55:00,160.74,160.94,160.72,160.94,11424.0,141.7447,141.9211,141.7271,141.9211,11424.0
2019-10-18 14:00:00,160.94,161.05,160.73,160.74,46511.0,141.9211,142.0181,141.7359,141.7447,46511.0
2019-10-18 14:05:00,160.74,160.82,160.68,160.77,15195.0,141.7447,141.8153,141.6918,141.7712,15195.0
2019-10-18 14:10:00,160.76,160.79,160.65,160.74,21409.0,141.7624,141.7888,141.6654,141.7447,21409.0
2019-10-18 14:15:00,160.72,160.87,160.71,160.84,17197.0,141.7271,141.8594,141.7183,141.8329,17197.0
2019-10-18 14:20:00,160.84,160.93,160.83,160.84,10389.0,141.8329,141.9123,141.8241,141.8329,10389.0
2019-10-18 14:25:00,160.84,160.85,160.68,160.75,26878.0,141.8329,141.8417,141.6918,141.7536,26878.0
2019-10-18 14:30:00,160.74,160.75,160.46,160.6,16148.0,141.7447,141.7536,141.4978,141.6213,16148.0
2019-10-18 14:35:00,160.59,160.6,160.46,160.55,13208.0,141.6125,141.6213,141.4978,141.5772,13208.0
2019-10-18 14:40:00,160.55,160.64,160.54,160.58,20933.0,141.5772,141.6566,141.5684,141.6036,20933.0
2019-10-18 14:45:00,160.61,160.64,160.53,160.58,13678.0,141.6301,141.6566,141.5596,141.6036,13678.0
2019-10-18 14:50:00,160.59,160.76,160.59,160.71,11991.0,141.6125,141.7624,141.6125,141.7183,11991.0
2019-10-18 14:55:00,160.71,160.82,160.71,160.76,14493.0,141.7183,141.8153,141.7183,141.7624,14493.0
2019-10-18 15:00:00,160.78,160.86,160.78,160.85,14415.0,141.78,141.8506,141.78,141.8417,14415.0
2019-10-18 15:05:00,160.84,160.96,160.83,160.93,95450.0,141.8329,141.9387,141.8241,141.9123,95450.0
2019-10-18 15:10:00,160.95,161.03,160.89,161.02,28788.0,141.9299,142.0005,141.877,141.9916,28788.0
2019-10-18 15:15:00,161.01,161.04,160.99,161.01,24857.0,141.9828,142.0093,141.9652,141.9828,24857.0
2019-10-18 15:20:00,161.01,161.02,160.93,160.96,30722.0,141.9828,141.9916,141.9123,141.9387,30722.0
2019-10-18 15:25:00,160.96,161.05,160.95,161.02,29507.0,141.9387,142.0181,141.9299,141.9916,29507.0
2019-10-18 15:30:00,161.02,161.07,160.96,161.02,37901.0,141.9916,142.0357,141.9387,141.9916,37901.0
2019-10-18 15:35:00,161.01,161.19,160.97,161.11,44891.0,141.9828,142.1416,141.9476,142.071,44891.0
2019-10-18 15:40:00,161.11,161.19,160.99,161.18,36774.0,142.071,142.1416,141.9652,142.1327,36774.0
2019-10-18 15:45:00,161.17,161.51,161.13,161.46,57096.0,142.1239,142.4237,142.0887,142.3797,57096.0
2019-10-18 15:50:00,161.49,161.61,161.35,161.54,109750.0,142.4061,142.5119,142.2827,142.4502,109750.0
2019-10-18 15:55:00,161.54,161.55,161.27,161.4,229360.0,142.4502,142.459,142.2121,142.3267,229360.0
2019-10-21 09:30:00,162.2,163.47,161.75,162.63,48245.0,143.0322,144.1521,142.6354,143.4114,48245.0
2019-10-21 09:35:00,162.66,163.53,162.66,163.45,14895.0,143.4378,144.205,143.4378,144.1345,14895.0
2019-10-21 09:40:00,163.48,164.2,163.48,163.83,21553.0,144.1609,144.7959,144.1609,144.4696,21553.0
2019-10-21 09:45:00,163.84,164.85,163.84,164.4,50408.0,144.4784,145.369,144.4784,144.9722,50408.0
2019-10-21 09:50:00,164.4,165.2,164.39,164.99,60241.0,144.9722,145.6777,144.9634,145.4925,60241.0
2019-10-21 09:55:00,165.03,165.26,164.75,165.04,32215.0,145.5278,145.7306,145.2809,145.5366,32215.0
2019-10-21 10:00:00,165.06,165.38,164.99,165.06,41019.0,145.5542,145.8364,145.4925,145.5542,41019.0
2019-10-21 10:05:00,165.09,165.2,164.76,165.03,42755.0,145.5807,145.6777,145.2897,145.5278,42755.0
2019-10-21 10:10:00,165.04,165.32,164.89,165.14,25753.0,145.5366,145.7835,145.4043,145.6248,25753.0
2019-10-21 10:15:00,165.15,165.55,165.15,165.47,39711.0,145.6336,145.9863,145.6336,145.9158,39711.0
2019-10-21 10:20:00,165.47,165.48,165.26,165.34,18049.0,145.9158,145.9246,145.7306,145.8011,18049.0
2019-10-21 10:25:00,165.3,165.47,165.3,165.42,13671.0,145.7659,145.9158,145.7659,145.8717,13671.0
2019-10-21 10:30:00,165.4,165.4,165.06,165.34,14284.0,145.854,145.854,145.5542,145.8011,14284.0
2019-10-21 10:35:00,165.31,165.52,165.29,165.52,38450.0,145.7747,145.9599,145.757,145.9599,38450.0
2019-10-21 10:40:00,165.54,165.59,165.43,165.46,26291.0,145.9775,146.0216,145.8805,145.907,26291.0
2019-10-21 10:45:00,165.46,165.48,165.02,165.07,27742.0,145.907,145.9246,145.519,145.563,27742.0
2019-10-21 10:50:00,165.1,165.23,164.89,165.23,18863.0,145.5895,145.7041,145.4043,145.7041,18863.0
2019-10-21 10:55:00,165.27,165.33,165.11,165.25,12797.0,145.7394,145.7923,145.5983,145.7218,12797.0
2019-10-21 11:00:00,165.27,165.33,165.13,165.18,16836.0,145.7394,145.7923,145.616,145.66,16836.0
2019-10-21 11:05:00,165.25,165.39,165.23,165.25,13016.0,145.7218,145.8452,145.7041,145.7218,13016.0
2019-10-21 11:10:00,165.25,165.4,165.2,165.21,22348.0,145.7218,145.854,145.6777,145.6865,22348.0
2019-10-21 11:15:00,165.21,165.49,165.21,165.37,39772.0,145.6865,145.9334,145.6865,145.8276,39772.0
2019-10-21 11:20:00,165.39,165.41,165.04,165.04,10450.0,145.8452,145.8629,145.5366,145.5366,10450.0
2019-10-21 11:25:00,165.05,165.44,165.02,165.43,13132.0,145.5454,145.8893,145.519,145.8805,13132.0
2019-10-21 11:30:00,165.44,165.56,165.34,165.52,29613.0,145.8893,145.9951,145.8011,145.9599,29613.0
2019-10-21 11:35:00,165.52,165.69,165.51,165.69,15668.0,145.9599,146.1098,145.951,146.1098,15668.0
2019-10-21 11:40:00,165.7,165.85,165.69,165.78,13283.0,146.1186,146.2509,146.1098,146.1891,13283.0
2019-10-21 11:45:00,165.81,165.92,165.72,165.83,12439.0,146.2156,146.3126,146.1362,146.2332,12439.0
2019-10-21 11:50:00,165.85,165.88,165.74,165.76,9805.0,146.2509,146.2773,146.1539,146.1715,9805.0
2019-10-21 11:55:00,165.82,165.95,165.8,165.94,7884.0,146.2244,146.3391,146.2068,146.3302,7884.0
2019-10-21 12:00:00,165.91,165.94,165.8,165.87,15715.0,146.3038,146.3302,146.2068,146.2685,15715.0
2019-10-21 12:05:00,165.82,166.11,165.8,166.08,12032.0,146.2244,146.4801,146.2068,146.4537,12032.0
2019-10-21 12:10:00,166.1,166.31,166.07,166.31,27855.0,146.4713,146.6565,146.4449,146.6565,27855.0
2019-10-21 12:15:00,166.3,166.39,166.04,166.11,28620.0,146.6477,146.7271,146.4184,146.4801,28620.0
2019-10-21 12:20:00,166.13,166.25,166.1,166.22,12473.0,146.4978,146.6036,146.4713,146.5771,12473.0
2019-10-21 12:25:00,166.24,166.28,166.03,166.08,15598.0,146.5948,146.6301,146.4096,146.4537,15598.0
2019-10-21 12:30:00,166.07,166.2,165.94,166.17,12884.0,146.4449,146.5595,146.3302,146.5331,12884.0
2019-10-21 12:35:00,166.16,166.16,165.96,166.02,19007.0,146.5242,146.5242,146.3479,146.4008,19007.0
2019-10-21 12:40:00,166.0,166.1,165.88,165.89,18068.0,146.3831,146.4713,146.2773,146.2861,18068.0
2019-10-21 12:45:00,165.89,165.97,165.89,165.93,14307.0,146.2861,146.3567,146.2861,146.3214,14307.0
2019-10-21 12:50:00,165.94,166.03,165.91,165.91,8730.0,146.3302,146.4096,146.3038,146.3038,8730.0
2019-10-21 12:55:00,165.93,166.06,165.93,166.01,13991.0,146.3214,146.4361,146.3214,146.392,13991.0
2019-10-21 13:00:00,166.0,166.0,165.88,165.93,12425.0,146.3831,146.3831,146.2773,146.3214,12425.0
2019-10-21 13:05:00,165.96,166.09,165.96,166.09,19561.0,146.3479,146.4625,146.3479,146.4625,19561.0
2019-10-21 13:10:00,166.1,166.23,166.09,166.19,19201.0,146.4713,146.586,146.4625,146.5507,19201.0
2019-10-21 13:15:00,166.21,166.23,166.16,166.19,17016.0,146.5683,146.586,146.5242,146.5507,17016.0
2019-10-21 13:20:00,166.18,166.21,166.04,166.08,8245.0,146.5419,146.5683,146.4184,146.4537,8245.0
2019-10-21 13:25:00,166.11,166.22,166.08,166.13,12407.0,146.4801,146.5771,146.4537,146.4978,12407.0
2019-10-21 13:30:00,166.15,166.28,166.14,166.26,9260.0,146.5154,146.6301,146.5066,146.6124,9260.0
2019-10-21 13:35:00,166.28,166.47,166.26,166.47,38874.0,146.6301,146.7976,146.6124,146.7976,38874.0
2019-10-21 13:40:00,166.46,166.59,166.45,166.58,22611.0,146.7888,146.9034,146.78,146.8946,22611.0
2019-10-21 13:45:00,166.6,166.68,166.55,166.58,27504.0,146.9122,146.9828,146.8681,146.8946,27504.0
2019-10-21 13:50:00,166.6,166.6,166.4,166.5,16194.0,146.9122,146.9122,146.7359,146.8241,16194.0
2019-10-21 13:55:00,166.48,166.56,166.43,166.49,16936.0,146.8064,146.877,146.7623,146.8152,16936.0
2019-10-21 14:00:00,166.47,166.56,166.44,166.53,26923.0,146.7976,146.877,146.7711,146.8505,26923.0
2019-10-21 14:05:00,166.55,166.68,166.49,166.64,31681.0,146.8681,146.9828,146.8152,146.9475,31681.0
2019-10-21 14:10:00,166.63,166.67,166.28,166.35,25149.0,146.9387,146.974,146.6301,146.6918,25149.0
2019-10-21 14:15:00,166.33,166.53,166.33,166.53,16884.0,146.6741,146.8505,146.6741,146.8505,16884.0
2019-10-21 14:20:00,166.54,166.58,166.39,166.42,36609.0,146.8593,146.8946,146.7271,146.7535,36609.0
2019-10-21 14:25:00,166.42,166.5,166.3,166.34,14132.0,146.7535,146.8241,146.6477,146.683,14132.0
2019-10-21 14:30:00,166.34,166.48,166.34,166.37,16362.0,146.683,146.8064,146.683,146.7094,16362.0
2019-10-21 14:35:00,166.38,166.6,166.38,166.58,19034.0,146.7182,146.9122,146.7182,146.8946,19034.0
2019-10-21 14:40:00,166.56,166.63,166.54,166.54,12760.0,146.877,146.9387,146.8593,146.8593,12760.0
2019-10-21 14:45:00,166.55,166.68,166.54,166.64,22520.0,146.8681,146.9828,146.8593,146.9475,22520.0
2019-10-21 14:50:00,166.65,166.65,166.55,166.63,17277.0,146.9563,146.9563,146.8681,146.9387,17277.0
2019-10-21 14:55:00,166.62,166.66,166.6,166.66,20243.0,146.9299,146.9651,146.9122,146.9651,20243.0
2019-10-21 15:00:00,166.67,166.96,166.66,166.92,32130.0,146.974,147.2297,146.9651,147.1944,32130.0
2019-10-21 15:05:00,166.92,167.06,166.92,166.96,30109.0,147.1944,147.3179,147.1944,147.2297,30109.0
2019-10-21 15:10:00,166.96,167.11,166.95,167.03,23314.0,147.2297,147.362,147.2209,147.2914,23314.0
2019-10-21 15:15:00,167.04,167.1,166.87,166.88,30219.0,147.3002,147.3532,147.1503,147.1592,30219.0
2019-10-21 15:20:00,166.88,167.14,166.87,167.03,86241.0,147.1592,147.3884,147.1503,147.2914,86241.0
2019-10-21 15:25:00,167.03,167.16,166.93,167.01,35329.0,147.2914,147.4061,147.2032,147.2738,35329.0
2019-10-21 15:30:00,167.01,167.06,166.78,166.82,33101.0,147.2738,147.3179,147.071,147.1062,33101.0
2019-10-21 15:35:00,166.83,166.95,166.72,166.9,85675.0,147.1151,147.2209,147.0181,147.1768,85675.0
2019-10-21 15:40:00,166.88,167.09,166.84,166.95,37607.0,147.1592,147.3443,147.1239,147.2209,37607.0
2019-10-21 15:45:00,166.95,167.13,166.92,167.07,31473.0,147.2209,147.3796,147.1944,147.3267,31473.0
2019-10-21 15:50:00,167.07,167.38,167.07,167.36,76914.0,147.3267,147.6001,147.3267,147.5824,76914.0
2019-10-21 15:55:00,167.36,167.4,167.03,167.12,118355.0,147.5824,147.6177,147.2914,147.3708,118355.0
2019-10-22 09:30:00,167.03,167.05,166.19,166.84,28387.0,147.2914,147.3091,146.5507,147.1239,28387.0
2019-10-22 09:35:00,166.92,166.92,165.74,166.05,38088.0,147.1944,147.1944,146.1539,146.4272,38088.0
2019-10-22 09:40:00,165.97,166.98,165.77,166.96,19255.0,146.3567,147.2473,146.1803,147.2297,19255.0
2019-10-22 09:45:00,166.98,167.44,166.91,167.36,37326.0,147.2473,147.653,147.1856,147.5824,37326.0
2019-10-22 09:50:00,167.37,167.43,167.01,167.3,43942.0,147.5912,147.6442,147.2738,147.5295,43942.0
2019-10-22 09:55:00,167.31,167.63,167.27,167.63,29370.0,147.5383,147.8205,147.5031,147.8205,29370.0
2019-10-22 10:00:00,167.67,167.75,167.29,167.31,33862.0,147.8558,147.9263,147.5207,147.5383,33862.0
2019-10-22 10:05:00,167.32,167.74,167.29,167.7,20773.0,147.5472,147.9175,147.5207,147.8822,20773.0
2019-10-22 10:10:00,167.67,167.89,167.63,167.87,17346.0,147.8558,148.0498,147.8205,148.0322,17346.0
2019-10-22 10:15:00,167.87,168.67,167.86,168.51,73569.0,148.0322,148.7376,148.0233,148.5965,73569.0
2019-10-22 10:20:00,168.5,169.23,168.45,169.2,117295.0,148.5877,149.2314,148.5436,149.205,117295.0
2019-10-22 10:25:00,169.24,169.47,169.17,169.44,68747.0,149.2403,149.4431,149.1785,149.4166,68747.0
2019-10-22 10:30:00,169.44,170.09,169.37,170.0,133334.0,149.4166,149.9898,149.3549,149.9104,133334.0
2019-10-22 10:35:00,169.97,170.79,169.86,170.3,166692.0,149.884,150.6071,149.787,150.175,166692.0
2019-10-22 10:40:00,170.52,170.52,169.5,170.01,72655.0,150.369,150.369,149.4695,149.9193,72655.0
2019-10-22 10:45:00,169.9,170.11,169.72,169.9,38487.0,149.8223,150.0074,149.6635,149.8223,38487.0
2019-10-22 10:50:00,169.89,170.39,169.7,170.23,29532.0,149.8134,150.2544,149.6459,150.1133,29532.0
2019-10-22 10:55:00,170.15,170.25,169.86,169.86,38670.0,150.0427,150.1309,149.787,149.787,38670.0
2019-10-22 11:00:00,169.79,169.81,169.48,169.48,23068.0,149.7253,149.7429,149.4519,149.4519,23068.0
2019-10-22 11:05:00,169.52,169.56,169.22,169.41,20652.0,149.4872,149.5224,149.2226,149.3902,20652.0
2019-10-22 11:10:00,169.43,169.57,169.34,169.56,18179.0,149.4078,149.5313,149.3284,149.5224,18179.0
2019-10-22 11:15:00,169.59,169.78,169.59,169.68,20311.0,149.5489,149.7164,149.5489,149.6283,20311.0
2019-10-22 11:20:00,169.69,169.74,169.44,169.47,20673.0,149.6371,149.6812,149.4166,149.4431,20673.0
2019-10-22 11:25:00,169.49,169.85,169.46,169.69,20310.0,149.4607,149.7782,149.4343,149.6371,20310.0
2019-10-22 11:30:00,169.64,170.0,169.44,169.85,30262.0,149.593,149.9104,149.4166,149.7782,30262.0
2019-10-22 11:35:00,169.87,170.14,169.7,170.11,21281.0,149.7958,150.0339,149.6459,150.0074,21281.0
2019-10-22 11:40:00,170.08,170.11,169.91,170.03,18412.0,149.981,150.0074,149.8311,149.9369,18412.0
2019-10-22 11:45:00,170.08,170.09,169.99,170.03,24379.0,149.981,149.9898,149.9016,149.9369,24379.0
2019-10-22 11:50:00,170.03,170.05,169.87,169.96,17760.0,149.9369,149.9545,149.7958,149.8752,17760.0
2019-10-22 11:55:00,169.96,170.27,169.9,170.15,17364.0,149.8752,150.1485,149.8223,150.0427,17364.0
2019-10-22 12:00:00,170.15,170.23,169.95,169.97,14280.0,150.0427,150.1133,149.8664,149.884,14280.0
2019-10-22 12:05:00,169.97,170.44,169.91,170.37,18121.0,149.884,150.2985,149.8311,150.2367,18121.0
2019-10-22 12:10:00,170.33,170.34,170.07,170.23,21202.0,150.2015,150.2103,149.9722,150.1133,21202.0
2019-10-22 12:15:00,170.22,170.38,170.11,170.38,19118.0,150.1045,150.2455,150.0074,150.2455,19118.0
2019-10-22 12:20:00,170.35,170.38,170.01,170.19,25849.0,150.2191,150.2455,149.9193,150.078,25849.0
2019-10-22 12:25:00,170.17,170.35,170.16,170.31,16556.0,150.0604,150.2191,150.0515,150.1838,16556.0
2019-10-22 12:30:00,170.34,170.71,170.33,170.59,18553.0,150.2103,150.5365,150.2015,150.4307,18553.0
2019-10-22 12:35:00,170.62,170.67,170.51,170.59,16021.0,150.4572,150.5013,150.3602,150.4307,16021.0
2019-10-22 12:40:00,170.52,170.68,170.52,170.57,15495.0,150.369,150.5101,150.369,150.4131,15495.0
2019-10-22 12:45:00,170.58,170.72,170.55,170.61,69768.0,150.4219,150.5454,150.3955,150.4484,69768.0
2019-10-22 12:50:00,170.61,170.61,170.14,170.17,40045.0,150.4484,150.4484,150.0339,150.0604,40045.0
2019-10-22 12:55:00,170.17,170.32,169.99,170.05,29322.0,150.0604,150.1926,149.9016,149.9545,29322.0
2019-10-22 13:00:00,170.02,170.16,169.99,170.09,9126.0,149.9281,150.0515,149.9016,149.9898,9126.0
2019-10-22 13:05:00,170.07,170.12,169.97,170.03,16395.0,149.9722,150.0163,149.884,149.9369,16395.0
2019-10-22 13:10:00,170.05,170.08,169.87,170.0,14622.0,149.9545,149.981,149.7958,149.9104,14622.0
2019-10-22 13:15:00,170.01,170.02,169.84,169.92,11855.0,149.9193,149.9281,149.7694,149.8399,11855.0
2019-10-22 13:20:00,169.93,169.93,169.81,169.84,10547.0,149.8487,149.8487,149.7429,149.7694,10547.0
2019-10-22 13:25:00,169.81,169.91,169.77,169.78,10041.0,149.7429,149.8311,149.7076,149.7164,10041.0
2019-10-22 13:30:00,169.8,169.9,169.72,169.88,16388.0,149.7341,149.8223,149.6635,149.8046,16388.0
2019-10-22 13:35:00,169.87,170.17,169.8,170.15,66381.0,149.7958,150.0604,149.7341,150.0427,66381.0
2019-10-22 13:40:00,170.21,170.33,170.07,170.16,17010.0,150.0956,150.2015,149.9722,150.0515,17010.0
2019-10-22 13:45:00,170.23,170.31,170.18,170.29,15029.0,150.1133,150.1838,150.0692,150.1662,15029.0
2019-10-22 13:50:00,170.27,170.51,170.19,170.43,18191.0,150.1485,150.3602,150.078,150.2896,18191.0
2019-10-22 13:55:00,170.44,170.47,170.32,170.44,16932.0,150.2985,150.3249,150.1926,150.2985,16932.0
2019-10-22 14:00:00,170.45,170.54,170.35,170.48,18767.0,150.3073,150.3866,150.2191,150.3337,18767.0
2019-10-22 14:05:00,170.52,170.79,170.49,170.79,17450.0,150.369,150.6071,150.3425,150.6071,17450.0
2019-10-22 14:10:00,170.79,170.85,170.68,170.77,21821.0,150.6071,150.66,150.5101,150.5895,21821.0
2019-10-22 14:15:00,170.8,170.89,170.7,170.77,19255.0,150.6159,150.6953,150.5277,150.5895,19255.0
2019-10-22 14:20:00,170.8,170.81,170.62,170.63,18486.0,150.6159,150.6247,150.4572,150.466,18486.0
2019-10-22 14:25:00,170.61,170.61,170.28,170.49,30992.0,150.4484,150.4484,150.1574,150.3425,30992.0
2019-10-22 14:30:00,170.53,170.56,169.78,170.28,49324.0,150.3778,150.4043,149.7164,150.1574,49324.0
2019-10-22 14:35:00,170.26,170.64,170.23,170.53,32140.0,150.1397,150.4748,150.1133,150.3778,32140.0
2019-10-22 14:40:00,170.53,170.63,170.43,170.55,27573.0,150.3778,150.466,150.2896,150.3955,27573.0
2019-10-22 14:45:00,170.51,170.53,170.34,170.48,51662.0,150.3602,150.3778,150.2103,150.3337,51662.0
2019-10-22 14:50:00,170.5,170.55,170.26,170.46,35854.0,150.3514,150.3955,150.1397,150.3161,35854.0
2019-10-22 14:55:00,170.44,170.49,170.29,170.35,41855.0,150.2985,150.3425,150.1662,150.2191,41855.0
2019-10-22 15:00:00,170.38,170.49,170.23,170.27,36139.0,150.2455,150.3425,150.1133,150.1485,36139.0
2019-10-22 15:05:00,170.25,170.39,170.19,170.38,29211.0,150.1309,150.2544,150.078,150.2455,29211.0
2019-10-22 15:10:00,170.37,170.61,170.27,170.53,41645.0,150.2367,150.4484,150.1485,150.3778,41645.0
2019-10-22 15:15:00,170.54,170.73,170.47,170.73,37179.0,150.3866,150.5542,150.3249,150.5542,37179.0
2019-10-22 15:20:00,170.72,170.89,170.61,170.74,33083.0,150.5454,150.6953,150.4484,150.563,33083.0
2019-10-22 15:25:00,170.69,170.81,170.68,170.77,35819.0,150.5189,150.6247,150.5101,150.5895,35819.0
2019-10-22 15:30:00,170.73,170.85,170.69,170.81,39483.0,150.5542,150.66,150.5189,150.6247,39483.0
2019-10-22 15:35:00,170.81,170.82,170.54,170.68,37814.0,150.6247,150.6335,150.3866,150.5101,37814.0
2019-10-22 15:40:00,170.66,170.78,170.45,170.46,45015.0,150.4925,150.5983,150.3073,150.3161,45015.0
2019-10-22 15:45:00,170.45,170.7,170.28,170.68,70918.0,150.3073,150.5277,150.1574,150.5101,70918.0
2019-10-22 15:50:00,170.69,170.73,170.56,170.72,97548.0,150.5189,150.5542,150.4043,150.5454,97548.0
2019-10-22 15:55:00,170.7,170.94,170.69,170.82,236002.0,150.5277,150.7394,150.5189,150.6335,236002.0
2019-10-23 09:30:00,169.94,171.0,169.47,170.27,45764.0,149.8575,150.7923,149.4431,150.1485,45764.0
2019-10-23 09:35:00,170.35,170.44,169.63,169.84,28592.0,150.2191,150.2985,149.5842,149.7694,28592.0
2019-10-23 09:40:00,169.75,169.82,169.16,169.38,14574.0,149.69,149.7517,149.1697,149.3637,14574.0
2019-10-23 09:45:00,169.33,169.55,169.05,169.31,31403.0,149.3196,149.5136,149.0727,149.302,31403.0
2019-10-23 09:50:00,169.33,169.7,169.29,169.56,24906.0,149.3196,149.6459,149.2844,149.5224,24906.0
2019-10-23 09:55:00,169.51,169.58,168.91,169.39,37667.0,149.4784,149.5401,148.9493,149.3725,37667.0
2019-10-23 10:00:00,169.25,169.26,168.74,168.84,21091.0,149.2491,149.2579,148.7993,148.8875,21091.0
2019-10-23 10:05:00,168.91,169.14,168.78,168.82,24833.0,148.9493,149.1521,148.8346,148.8699,24833.0
2019-10-23 10:10:00,168.88,169.18,168.75,168.87,45989.0,148.9228,149.1874,148.8082,148.914,45989.0
2019-10-23 10:15:00,168.87,168.98,168.71,168.81,27315.0,148.914,149.011,148.7729,148.8611,27315.0
2019-10-23 10:20:00,168.81,169.0,168.76,168.81,13063.0,148.8611,149.0286,148.817,148.8611,13063.0
2019-10-23 10:25:00,168.81,168.84,168.53,168.56,17538.0,148.8611,148.8875,148.6142,148.6406,17538.0
2019-10-23 10:30:00,168.55,168.81,168.4,168.58,20639.0,148.6318,148.8611,148.4995,148.6583,20639.0
2019-10-23 10:35:00,168.56,168.56,168.41,168.54,10699.0,148.6406,148.6406,148.5083,148.623,10699.0
2019-10-23 10:40:00,168.53,168.57,168.37,168.47,18195.0,148.6142,148.6494,148.4731,148.5613,18195.0
2019-10-23 10:45:00,168.46,168.6,168.39,168.54,14432.0,148.5524,148.6759,148.4907,148.623,14432.0
2019-10-23 10:50:00,168.5,168.58,168.45,168.51,35389.0,148.5877,148.6583,148.5436,148.5965,35389.0
2019-10-23 10:55:00,168.52,168.68,168.45,168.65,12256.0,148.6053,148.7464,148.5436,148.72,12256.0
2019-10-23 11:00:00,168.64,168.81,168.46,168.5,82456.0,148.7112,148.8611,148.5524,148.5877,82456.0
2019-10-23 11:05:00,168.5,168.65,168.5,168.63,18289.0,148.5877,148.72,148.5877,148.7023,18289.0
2019-10-23 11:10:00,168.68,168.73,168.56,168.73,17281.0,148.7464,148.7905,148.6406,148.7905,17281.0
2019-10-23 11:15:00,168.76,169.13,168.76,168.76,15271.0,148.817,149.1433,148.817,148.817,15271.0
2019-10-23 11:20:00,168.75,168.81,168.62,168.62,16896.0,148.8082,148.8611,148.6935,148.6935,16896.0
2019-10-23 11:25:00,168.6,168.8,168.58,168.8,35838.0,148.6759,148.8523,148.6583,148.8523,35838.0
2019-10-23 11:30:00,168.83,168.84,168.69,168.73,26723.0,148.8787,148.8875,148.7553,148.7905,26723.0
2019-10-23 11:35:00,168.74,168.8,168.73,168.78,19169.0,148.7993,148.8523,148.7905,148.8346,19169.0
2019-10-23 11:40:00,168.8,168.94,168.73,168.94,13548.0,148.8523,148.9757,148.7905,148.9757,13548.0
2019-10-23 11:45:00,168.95,168.98,168.84,168.89,6477.0,148.9845,149.011,148.8875,148.9316,6477.0
2019-10-23 11:50:00,168.89,168.92,168.78,168.9,28595.0,148.9316,148.9581,148.8346,148.9404,28595.0
2019-10-23 11:55:00,168.93,168.99,168.8,168.91,70606.0,148.9669,149.0198,148.8523,148.9493,70606.0
2019-10-23 12:00:00,168.9,168.94,168.86,168.94,12051.0,148.9404,148.9757,148.9052,148.9757,12051.0
2019-10-23 12:05:00,168.95,168.96,168.86,168.89,4273.0,148.9845,148.9933,148.9052,148.9316,4273.0
2019-10-23 12:10:00,168.86,168.97,168.84,168.97,19459.0,148.9052,149.0022,148.8875,149.0022,19459.0
2019-10-23 12:15:00,168.97,169.09,168.93,169.09,5505.0,149.0022,149.108,148.9669,149.108,5505.0
2019-10-23 12:20:00,169.09,169.09,168.95,168.98,12448.0,149.108,149.108,148.9845,149.011,12448.0
2019-10-23 12:25:00,168.99,169.12,168.99,169.1,8834.0,149.0198,149.1344,149.0198,149.1168,8834.0
2019-10-23 12:30:00,169.1,169.19,169.1,169.15,6445.0,149.1168,149.1962,149.1168,149.1609,6445.0
2019-10-23 12:35:00,169.17,169.24,169.09,169.13,26565.0,149.1785,149.2403,149.108,149.1433,26565.0
2019-10-23 12:40:00,169.15,169.18,168.94,169.01,13508.0,149.1609,149.1874,148.9757,149.0374,13508.0
2019-10-23 12:45:00,169.0,169.04,168.93,169.03,13860.0,149.0286,149.0639,148.9669,149.0551,13860.0
2019-10-23 12:50:00,169.0,169.09,168.93,169.05,15322.0,149.0286,149.108,148.9669,149.0727,15322.0
2019-10-23 12:55:00,169.02,169.05,168.95,168.98,27623.0,149.0463,149.0727,148.9845,149.011,27623.0
2019-10-23 13:00:00,169.0,169.08,168.96,169.0,23568.0,149.0286,149.0992,148.9933,149.0286,23568.0
2019-10-23 13:05:00,169.0,169.06,168.99,169.05,6383.0,149.0286,149.0815,149.0198,149.0727,6383.0
2019-10-23 13:10:00,169.02,169.03,168.98,169.02,13360.0,149.0463,149.0551,149.011,149.0463,13360.0
2019-10-23 13:15:00,169.02,169.09,169.01,169.02,4853.0,149.0463,149.108,149.0374,149.0463,4853.0
2019-10-23 13:20:00,169.05,169.1,169.02,169.1,7893.0,149.0727,149.1168,149.0463,149.1168,7893.0
2019-10-23 13:25:00,169.08,169.21,169.06,169.19,9666.0,149.0992,149.2138,149.0815,149.1962,9666.0
2019-10-23 13:30:00,169.21,169.28,169.21,169.27,6766.0,149.2138,149.2755,149.2138,149.2667,6766.0
2019-10-23 13:35:00,169.28,169.43,169.28,169.42,12550.0,149.2755,149.4078,149.2755,149.399,12550.0
2019-10-23 13:40:00,169.44,169.46,169.27,169.27,20013.0,149.4166,149.4343,149.2667,149.2667,20013.0
2019-10-23 13:45:00,169.26,169.27,169.06,169.09,7045.0,149.2579,149.2667,149.0815,149.108,7045.0
2019-10-23 13:50:00,169.08,169.18,169.08,169.13,6208.0,149.0992,149.1874,149.0992,149.1433,6208.0
2019-10-23 13:55:00,169.12,169.16,169.06,169.09,10404.0,149.1344,149.1697,149.0815,149.108,10404.0
2019-10-23 14:00:00,169.09,169.19,169.09,169.15,6256.0,149.108,149.1962,149.108,149.1609,6256.0
2019-10-23 14:05:00,169.15,169.2,169.09,169.17,7122.0,149.1609,149.205,149.108,149.1785,7122.0
2019-10-23 14:10:00,169.19,169.22,169.16,169.18,41770.0,149.1962,149.2226,149.1697,149.1874,41770.0
2019-10-23 14:15:00,169.19,169.23,169.15,169.2,7396.0,149.1962,149.2314,149.1609,149.205,7396.0
2019-10-23 14:20:00,169.19,169.24,169.16,169.23,6301.0,149.1962,149.2403,149.1697,149.2314,6301.0
2019-10-23 14:25:00,169.24,169.24,169.15,169.17,7454.0,149.2403,149.2403,149.1609,149.1785,7454.0
2019-10-23 14:30:00,169.2,169.23,169.16,169.19,8339.0,149.205,149.2314,149.1697,149.1962,8339.0
2019-10-23 14:35:00,169.2,169.23,169.04,169.13,12102.0,149.205,149.2314,149.0639,149.1433,12102.0
2019-10-23 14:40:00,169.15,169.24,169.13,169.24,12539.0,149.1609,149.2403,149.1433,149.2403,12539.0
2019-10-23 14:45:00,169.24,169.32,169.23,169.29,10550.0,149.2403,149.3108,149.2314,149.2844,10550.0
2019-10-23 14:50:00,169.28,169.29,169.21,169.28,25823.0,149.2755,149.2844,149.2138,149.2755,25823.0
2019-10-23 14:55:00,169.31,169.35,169.27,169.27,7774.0,149.302,149.3373,149.2667,149.2667,7774.0
2019-10-23 15:00:00,169.27,169.31,169.19,169.28,10948.0,149.2667,149.302,149.1962,149.2755,10948.0
2019-10-23 15:05:00,169.28,169.48,169.25,169.48,9462.0,149.2755,149.4519,149.2491,149.4519,9462.0
2019-10-23 15:10:00,169.5,169.51,169.44,169.47,66082.0,149.4695,149.4784,149.4166,149.4431,66082.0
2019-10-23 15:15:00,169.47,169.5,169.43,169.5,22255.0,149.4431,149.4695,149.4078,149.4695,22255.0
2019-10-23 15:20:00,169.52,169.59,169.43,169.46,10952.0,149.4872,149.5489,149.4078,149.4343,10952.0
2019-10-23 15:25:00,169.47,169.57,169.45,169.56,65639.0,149.4431,149.5313,149.4254,149.5224,65639.0
2019-10-23 15:30:00,169.57,169.67,169.54,169.64,18363.0,149.5313,149.6194,149.5048,149.593,18363.0
2019-10-23 15:35:00,169.65,169.65,169.41,169.54,21253.0,149.6018,149.6018,149.3902,149.5048,21253.0
2019-10-23 15:40:00,169.55,169.78,169.53,169.78,33217.0,149.5136,149.7164,149.496,149.7164,33217.0
2019-10-23 15:45:00,169.78,169.81,169.67,169.81,49510.0,149.7164,149.7429,149.6194,149.7429,49510.0
2019-10-23 15:50:00,169.78,169.88,169.66,169.68,49224.0,149.7164,149.8046,149.6106,149.6283,49224.0
2019-10-23 15:55:00,169.68,170.03,169.68,170.03,218660.0,149.6283,149.9369,149.6283,149.9369,218660.0
2019-10-24 09:30:00,170.86,171.95,170.6,171.45,57734.0,150.6688,151.63,150.4395,151.1891,57734.0
2019-10-24 09:35:00,171.4,171.51,170.61,171.08,38389.0,151.145,151.242,150.4484,150.8628,38389.0
2019-10-24 09:40:00,171.0,171.06,170.67,170.73,9300.0,150.7923,150.8452,150.5013,150.5542,9300.0
2019-10-24 09:45:00,170.61,170.8,170.44,170.66,21038.0,150.4484,150.6159,150.2985,150.4925,21038.0
2019-10-24 09:50:00,170.72,170.89,170.15,170.4,36562.0,150.5454,150.6953,150.0427,150.2632,36562.0
2019-10-24 09:55:00,170.33,170.46,170.0,170.42,22457.0,150.2015,150.3161,149.9104,150.2808,22457.0
2019-10-24 10:00:00,170.47,170.47,170.08,170.3,15159.0,150.3249,150.3249,149.981,150.175,15159.0
2019-10-24 10:05:00,170.25,170.76,170.21,170.61,17961.0,150.1309,150.5806,150.0956,150.4484,17961.0
2019-10-24 10:10:00,170.61,170.66,170.18,170.22,8442.0,150.4484,150.4925,150.0692,150.1045,8442.0
2019-10-24 10:15:00,170.19,170.33,170.12,170.2,8965.0,150.078,150.2015,150.0163,150.0868,8965.0
2019-10-24 10:20:00,170.1,170.25,170.05,170.06,12722.0,149.9986,150.1309,149.9545,149.9634,12722.0
2019-10-24 10:25:00,170.05,170.14,169.85,170.09,48993.0,149.9545,150.0339,149.7782,149.9898,48993.0
2019-10-24 10:30:00,170.1,170.29,169.82,170.25,12730.0,149.9986,150.1662,149.7517,150.1309,12730.0
2019-10-24 10:35:00,170.35,170.56,170.28,170.53,4999.0,150.2191,150.4043,150.1574,150.3778,4999.0
2019-10-24 10:40:00,170.5,170.54,170.34,170.5,9710.0,150.3514,150.3866,150.2103,150.3514,9710.0
2019-10-24 10:45:00,170.55,170.63,170.45,170.62,7127.0,150.3955,150.466,150.3073,150.4572,7127.0
2019-10-24 10:50:00,170.64,170.69,170.55,170.69,13847.0,150.4748,150.5189,150.3955,150.5189,13847.0
2019-10-24 10:55:00,170.68,170.72,170.42,170.45,60374.0,150.5101,150.5454,150.2808,150.3073,60374.0
2019-10-24 11:00:00,170.44,170.59,170.38,170.59,8587.0,150.2985,150.4307,150.2455,150.4307,8587.0
2019-10-24 11:05:00,170.59,171.0,170.57,170.93,8258.0,150.4307,150.7923,150.4131,150.7305,8258.0
2019-10-24 11:10:00,170.95,170.96,170.75,170.78,8585.0,150.7482,150.757,150.5718,150.5983,8585.0
2019-10-24 11:15:00,170.81,170.91,170.79,170.84,11742.0,150.6247,150.7129,150.6071,150.6512,11742.0
2019-10-24 11:20:00,170.83,170.95,170.78,170.81,9725.0,150.6424,150.7482,150.5983,150.6247,9725.0
2019-10-24 11:25:00,170.83,170.93,170.82,170.92,7364.0,150.6424,150.7305,150.6335,150.7217,7364.0
2019-10-24 11:30:00,170.94,170.96,170.83,170.94,6083.0,150.7394,150.757,150.6424,150.7394,6083.0
2019-10-24 11:35:00,170.98,171.02,170.82,170.83,12698.0,150.7746,150.8099,150.6335,150.6424,12698.0
2019-10-24 11:40:00,170.88,171.0,170.85,170.95,18351.0,150.6865,150.7923,150.66,150.7482,18351.0
2019-10-24 11:45:00,170.95,171.08,170.85,170.86,13741.0,150.7482,150.8628,150.66,150.6688,13741.0
2019-10-24 11:50:00,170.85,170.85,170.39,170.5,11685.0,150.66,150.66,150.2544,150.3514,11685.0
2019-10-24 11:55:00,170.52,170.62,170.52,170.61,2986.0,150.369,150.4572,150.369,150.4484,2986.0
2019-10-24 12:00:00,170.62,170.79,170.52,170.52,6406.0,150.4572,150.6071,150.369,150.369,6406.0
2019-10-24 12:05:00,170.53,170.59,170.35,170.36,6780.0,150.3778,150.4307,150.2191,150.2279,6780.0
2019-10-24 12:10:00,170.41,170.44,170.25,170.25,10748.0,150.272,150.2985,150.1309,150.1309,10748.0
2019-10-24 12:15:00,170.24,170.25,169.95,170.04,6605.0,150.1221,150.1309,149.8664,149.9457,6605.0
2019-10-24 12:20:00,170.06,170.06,169.78,169.8,10867.0,149.9634,149.9634,149.7164,149.7341,10867.0
2019-10-24 12:25:00,169.81,169.87,169.78,169.87,6567.0,149.7429,149.7958,149.7164,149.7958,6567.0
2019-10-24 12:30:00,169.86,169.97,169.82,169.97,9343.0,149.787,149.884,149.7517,149.884,9343.0
2019-10-24 12:35:00,170.01,170.23,169.99,170.23,15148.0,149.9193,150.1133,149.9016,150.1133,15148.0
2019-10-24 12:40:00,170.16,170.23,170.15,170.23,2462.0,150.0515,150.1133,150.0427,150.1133,2462.0
2019-10-24 12:45:00,170.24,170.26,170.16,170.26,7688.0,150.1221,150.1397,150.0515,150.1397,7688.0
2019-10-24 12:50:00,170.26,170.45,170.26,170.42,10642.0,150.1397,150.3073,150.1397,150.2808,10642.0
2019-10-24 12:55:00,170.45,170.46,170.33,170.4,10753.0,150.3073,150.3161,150.2015,150.2632,10753.0
2019-10-24 13:00:00,170.39,170.5,170.37,170.47,5387.0,150.2544,150.3514,150.2367,150.3249,5387.0
2019-10-24 13:05:00,170.46,170.5,170.35,170.4,8939.0,150.3161,150.3514,150.2191,150.2632,8939.0
2019-10-24 13:10:00,170.4,170.44,170.34,170.44,8860.0,150.2632,150.2985,150.2103,150.2985,8860.0
2019-10-24 13:15:00,170.4,170.42,170.34,170.41,13658.0,150.2632,150.2808,150.2103,150.272,13658.0
2019-10-24 13:20:00,170.39,170.43,170.29,170.34,10074.0,150.2544,150.2896,150.1662,150.2103,10074.0
2019-10-24 13:25:00,170.32,170.35,170.29,170.34,2905.0,150.1926,150.2191,150.1662,150.2103,2905.0
2019-10-24 13:30:00,170.36,170.38,170.28,170.36,9446.0,150.2279,150.2455,150.1574,150.2279,9446.0
2019-10-24 13:35:00,170.38,170.51,170.37,170.46,9389.0,150.2455,150.3602,150.2367,150.3161,9389.0
2019-10-24 13:40:00,170.46,170.5,170.43,170.48,2980.0,150.3161,150.3514,150.2896,150.3337,2980.0
2019-10-24 13:45:00,170.45,170.47,170.41,170.47,5450.0,150.3073,150.3249,150.272,150.3249,5450.0
2019-10-24 13:50:00,170.46,170.46,170.4,170.41,3658.0,150.3161,150.3161,150.2632,150.272,3658.0
2019-10-24 13:55:00,170.39,170.39,170.3,170.36,10672.0,150.2544,150.2544,150.175,150.2279,10672.0
2019-10-24 14:00:00,170.36,170.58,170.27,170.49,13286.0,150.2279,150.4219,150.1485,150.3425,13286.0
2019-10-24 14:05:00,170.49,170.56,170.43,170.56,6841.0,150.3425,150.4043,150.2896,150.4043,6841.0
2019-10-24 14:10:00,170.53,170.6,170.51,170.57,9342.0,150.3778,150.4395,150.3602,150.4131,9342.0
2019-10-24 14:15:00,170.59,170.6,170.47,170.58,6088.0,150.4307,150.4395,150.3249,150.4219,6088.0
2019-10-24 14:20:00,170.58,170.72,170.53,170.72,10999.0,150.4219,150.5454,150.3778,150.5454,10999.0
2019-10-24 14:25:00,170.73,170.76,170.66,170.74,10479.0,150.5542,150.5806,150.4925,150.563,10479.0
2019-10-24 14:30:00,170.72,170.72,170.58,170.69,38217.0,150.5454,150.5454,150.4219,150.5189,38217.0
2019-10-24 14:35:00,170.68,170.68,170.63,170.67,4937.0,150.5101,150.5101,150.466,150.5013,4937.0
2019-10-24 14:40:00,170.66,170.72,170.58,170.72,10373.0,150.4925,150.5454,150.4219,150.5454,10373.0
2019-10-24 14:45:00,170.69,170.75,170.64,170.67,9232.0,150.5189,150.5718,150.4748,150.5013,9232.0
2019-10-24 14:50:00,170.63,170.69,170.61,170.62,5981.0,150.466,150.5189,150.4484,150.4572,5981.0
2019-10-24 14:55:00,170.6,170.66,170.56,170.56,28336.0,150.4395,150.4925,150.4043,150.4043,28336.0
2019-10-24 15:00:00,170.56,170.65,170.54,170.57,8940.0,150.4043,150.4836,150.3866,150.4131,8940.0
2019-10-24 15:05:00,170.56,170.62,170.51,170.54,17027.0,150.4043,150.4572,150.3602,150.3866,17027.0
2019-10-24 15:10:00,170.54,170.61,170.49,170.5,55275.0,150.3866,150.4484,150.3425,150.3514,55275.0
2019-10-24 15:15:00,170.52,170.57,170.5,170.53,18253.0,150.369,150.4131,150.3514,150.3778,18253.0
2019-10-24 15:20:00,170.53,170.61,170.51,170.61,7541.0,150.3778,150.4484,150.3602,150.4484,7541.0
2019-10-24 15:25:00,170.63,170.72,170.63,170.65,7008.0,150.466,150.5454,150.466,150.4836,7008.0
2019-10-24 15:30:00,170.65,170.65,170.51,170.54,21041.0,150.4836,150.4836,150.3602,150.3866,21041.0
2019-10-24 15:35:00,170.54,170.67,170.53,170.65,28045.0,150.3866,150.5013,150.3778,150.4836,28045.0
2019-10-24 15:40:00,170.66,170.67,170.58,170.65,26811.0,150.4925,150.5013,150.4219,150.4836,26811.0
2019-10-24 15:45:00,170.65,170.69,170.54,170.68,55286.0,150.4836,150.5189,150.3866,150.5101,55286.0
2019-10-24 15:50:00,170.66,170.73,170.57,170.66,66593.0,150.4925,150.5542,150.4131,150.4925,66593.0
2019-10-24 15:55:00,170.7,170.71,170.33,170.38,122172.0,150.5277,150.5365,150.2015,150.2455,122172.0
2019-10-25 09:30:00,170.39,170.95,169.4,170.72,31634.0,150.2544,150.7482,149.3814,150.5454,31634.0
2019-10-25 09:35:00,170.37,170.7,170.06,170.06,6209.0,150.2367,150.5277,149.9634,149.9634,6209.0
2019-10-25 09:40:00,170.32,170.65,170.13,170.23,6744.0,150.1926,150.4836,150.0251,150.1133,6744.0
2019-10-25 09:45:00,170.16,170.33,169.86,169.95,9087.0,150.0515,150.2015,149.787,149.8664,9087.0
2019-10-25 09:50:00,170.01,170.23,169.91,170.13,10932.0,149.9193,150.1133,149.8311,150.0251,10932.0
2019-10-25 09:55:00,170.01,170.28,169.83,169.87,22214.0,149.9193,150.1574,149.7605,149.7958,22214.0
2019-10-25 10:00:00,169.91,170.28,169.75,170.15,24419.0,149.8311,150.1574,149.69,150.0427,24419.0
2019-10-25 10:05:00,170.16,170.29,170.03,170.15,8250.0,150.0515,150.1662,149.9369,150.0427,8250.0
2019-10-25 10:10:00,170.13,170.18,169.98,170.18,6515.0,150.0251,150.0692,149.8928,150.0692,6515.0
2019-10-25 10:15:00,170.18,170.35,170.13,170.27,6706.0,150.0692,150.2191,150.0251,150.1485,6706.0
2019-10-25 10:20:00,170.34,170.47,170.22,170.4,7824.0,150.2103,150.3249,150.1045,150.2632,7824.0
2019-10-25 10:25:00,170.4,170.55,170.27,170.55,15176.0,150.2632,150.3955,150.1485,150.3955,15176.0
2019-10-25 10:30:00,170.55,170.58,170.37,170.44,12448.0,150.3955,150.4219,150.2367,150.2985,12448.0
2019-10-25 10:35:00,170.41,170.65,170.36,170.65,5750.0,150.272,150.4836,150.2279,150.4836,5750.0
2019-10-25 10:40:00,170.63,170.64,170.47,170.53,9833.0,150.466,150.4748,150.3249,150.3778,9833.0
2019-10-25 10:45:00,170.5,171.15,170.49,171.15,15127.0,150.3514,150.9245,150.3425,150.9245,15127.0
2019-10-25 10:50:00,171.15,171.3,171.08,171.3,8821.0,150.9245,151.0568,150.8628,151.0568,8821.0
2019-10-25 10:55:00,171.27,171.47,171.24,171.45,26498.0,151.0304,151.2067,151.0039,151.1891,26498.0
2019-10-25 11:00:00,171.47,171.82,171.47,171.72,21247.0,151.2067,151.5154,151.2067,151.4272,21247.0
2019-10-25 11:05:00,171.77,171.99,171.73,171.87,14696.0,151.4713,151.6653,151.436,151.5595,14696.0
2019-10-25 11:10:00,171.87,172.1,171.87,171.98,12466.0,151.5595,151.7623,151.5595,151.6565,12466.0
2019-10-25 11:15:00,172.0,172.12,171.98,172.05,18687.0,151.6741,151.7799,151.6565,151.7182,18687.0
2019-10-25 11:20:00,172.03,172.25,172.01,172.21,13526.0,151.7006,151.8946,151.6829,151.8593,13526.0
2019-10-25 11:25:00,172.23,172.5,172.21,172.39,21732.0,151.8769,152.115,151.8593,152.018,21732.0
2019-10-25 11:30:00,172.36,172.39,172.2,172.33,12192.0,151.9916,152.018,151.8505,151.9651,12192.0
2019-10-25 11:35:00,172.35,172.35,172.18,172.35,13294.0,151.9827,151.9827,151.8328,151.9827,13294.0
2019-10-25 11:40:00,172.31,172.5,172.26,172.42,10731.0,151.9475,152.115,151.9034,152.0445,10731.0
2019-10-25 11:45:00,172.45,172.55,172.33,172.42,17166.0,152.0709,152.1591,151.9651,152.0445,17166.0
2019-10-25 11:50:00,172.42,172.54,172.41,172.47,16388.0,152.0445,152.1503,152.0356,152.0886,16388.0
2019-10-25 11:55:00,172.46,172.47,172.28,172.29,11023.0,152.0797,152.0886,151.921,151.9298,11023.0
2019-10-25 12:00:00,172.28,172.32,171.98,171.98,9499.0,151.921,151.9563,151.6565,151.6565,9499.0
2019-10-25 12:05:00,171.94,172.0,171.7,171.7,9331.0,151.6212,151.6741,151.4096,151.4096,9331.0
2019-10-25 12:10:00,171.67,171.82,171.61,171.82,13465.0,151.3831,151.5154,151.3302,151.5154,13465.0
2019-10-25 12:15:00,171.84,171.94,171.76,171.94,15908.0,151.533,151.6212,151.4625,151.6212,15908.0
2019-10-25 12:20:00,172.02,172.03,171.89,171.94,7196.0,151.6917,151.7006,151.5771,151.6212,7196.0
2019-10-25 12:25:00,171.93,171.93,171.76,171.84,10389.0,151.6124,151.6124,151.4625,151.533,10389.0
2019-10-25 12:30:00,171.85,171.87,171.77,171.85,8167.0,151.5418,151.5595,151.4713,151.5418,8167.0
2019-10-25 12:35:00,171.83,172.07,171.83,172.02,4580.0,151.5242,151.7358,151.5242,151.6917,4580.0
2019-10-25 12:40:00,172.01,172.01,171.84,171.92,3795.0,151.6829,151.6829,151.533,151.6036,3795.0
2019-10-25 12:45:00,171.94,171.96,171.89,171.91,6468.0,151.6212,151.6388,151.5771,151.5947,6468.0
2019-10-25 12:50:00,171.92,172.01,171.91,171.95,5833.0,151.6036,151.6829,151.5947,151.63,5833.0
2019-10-25 12:55:00,171.94,171.94,171.66,171.72,8664.0,151.6212,151.6212,151.3743,151.4272,8664.0
2019-10-25 13:00:00,171.72,171.97,171.7,171.97,16750.0,151.4272,151.6476,151.4096,151.6476,16750.0
2019-10-25 13:05:00,171.97,172.19,171.86,171.86,38396.0,151.6476,151.8416,151.5506,151.5506,38396.0
2019-10-25 13:10:00,171.92,171.96,171.83,171.83,3184.0,151.6036,151.6388,151.5242,151.5242,3184.0
2019-10-25 13:15:00,171.84,171.94,171.82,171.85,4051.0,151.533,151.6212,151.5154,151.5418,4051.0
2019-10-25 13:20:00,171.89,171.91,171.85,171.88,5923.0,151.5771,151.5947,151.5418,151.5683,5923.0
2019-10-25 13:25:00,171.9,171.9,171.84,171.86,5888.0,151.5859,151.5859,151.533,151.5506,5888.0
2019-10-25 13:30:00,171.85,171.91,171.84,171.88,6883.0,151.5418,151.5947,151.533,151.5683,6883.0
2019-10-25 13:35:00,171.88,171.92,171.86,171.91,5458.0,151.5683,151.6036,151.5506,151.5947,5458.0
2019-10-25 13:40:00,171.91,172.0,171.86,172.0,4897.0,151.5947,151.6741,151.5506,151.6741,4897.0
2019-10-25 13:45:00,171.99,171.99,171.82,171.85,4413.0,151.6653,151.6653,151.5154,151.5418,4413.0
2019-10-25 13:50:00,171.84,171.88,171.79,171.87,9326.0,151.533,151.5683,151.4889,151.5595,9326.0
2019-10-25 13:55:00,171.86,171.88,171.81,171.88,4687.0,151.5506,151.5683,151.5066,151.5683,4687.0
2019-10-25 14:00:00,171.87,171.9,171.68,171.74,10614.0,151.5595,151.5859,151.3919,151.4448,10614.0
2019-10-25 14:05:00,171.73,171.8,171.66,171.8,8286.0,151.436,151.4977,151.3743,151.4977,8286.0
2019-10-25 14:10:00,171.84,172.04,171.83,172.01,9826.0,151.533,151.7094,151.5242,151.6829,9826.0
2019-10-25 14:15:00,172.03,172.03,171.81,171.84,8851.0,151.7006,151.7006,151.5066,151.533,8851.0
2019-10-25 14:20:00,171.85,171.99,171.81,171.96,10613.0,151.5418,151.6653,151.5066,151.6388,10613.0
2019-10-25 14:25:00,171.96,172.1,171.95,172.08,10909.0,151.6388,151.7623,151.63,151.7446,10909.0
2019-10-25 14:30:00,172.1,172.11,171.92,171.94,9983.0,151.7623,151.7711,151.6036,151.6212,9983.0
2019-10-25 14:35:00,171.94,171.96,171.86,171.89,8180.0,151.6212,151.6388,151.5506,151.5771,8180.0
2019-10-25 14:40:00,171.88,172.1,171.85,172.03,8552.0,151.5683,151.7623,151.5418,151.7006,8552.0
2019-10-25 14:45:00,172.05,172.11,171.98,172.06,18522.0,151.7182,151.7711,151.6565,151.727,18522.0
2019-10-25 14:50:00,172.05,172.14,172.05,172.05,7731.0,151.7182,151.7976,151.7182,151.7182,7731.0
2019-10-25 14:55:00,172.04,172.21,172.01,172.08,13492.0,151.7094,151.8593,151.6829,151.7446,13492.0
2019-10-25 15:00:00,172.06,172.06,171.97,172.01,11688.0,151.727,151.727,151.6476,151.6829,11688.0
2019-10-25 15:05:00,172.01,172.01,171.86,171.94,17388.0,151.6829,151.6829,151.5506,151.6212,17388.0
2019-10-25 15:10:00,171.92,172.0,171.88,171.9,10026.0,151.6036,151.6741,151.5683,151.5859,10026.0
2019-10-25 15:15:00,171.92,171.97,171.88,171.92,7945.0,151.6036,151.6476,151.5683,151.6036,7945.0
2019-10-25 15:20:00,171.9,171.95,171.87,171.87,18898.0,151.5859,151.63,151.5595,151.5595,18898.0
2019-10-25 15:25:00,171.88,171.92,171.83,171.9,16404.0,151.5683,151.6036,151.5242,151.5859,16404.0
2019-10-25 15:30:00,171.89,172.01,171.86,171.94,14368.0,151.5771,151.6829,151.5506,151.6212,14368.0
2019-10-25 15:35:00,171.93,172.24,171.93,172.18,22669.0,151.6124,151.8857,151.6124,151.8328,22669.0
2019-10-25 15:40:00,172.18,172.46,172.17,172.44,27251.0,151.8328,152.0797,151.824,152.0621,27251.0
2019-10-25 15:45:00,172.45,172.46,172.35,172.41,40759.0,152.0709,152.0797,151.9827,152.0356,40759.0
2019-10-25 15:50:00,172.42,172.52,172.28,172.41,67179.0,152.0445,152.1327,151.921,152.0356,67179.0
2019-10-25 15:55:00,172.42,172.68,172.25,172.3,165207.0,152.0445,152.2737,151.8946,151.9386,165207.0
2019-10-28 09:30:00,172.87,172.87,172.02,172.32,34875.0,152.4413,152.4413,151.6917,151.9563,34875.0
2019-10-28 09:35:00,172.49,172.81,172.25,172.47,61073.0,152.1062,152.3884,151.8946,152.0886,61073.0
2019-10-28 09:40:00,172.44,172.99,172.44,172.73,6903.0,152.0621,152.5471,152.0621,152.3178,6903.0
2019-10-28 09:45:00,172.85,173.06,172.69,172.73,18129.0,152.4237,152.6088,152.2826,152.3178,18129.0
2019-10-28 09:50:00,172.71,172.71,172.33,172.58,8800.0,152.3002,152.3002,151.9651,152.1856,8800.0
2019-10-28 09:55:00,172.59,172.61,172.28,172.37,34263.0,152.1944,152.212,151.921,152.0004,34263.0
2019-10-28 10:00:00,172.37,172.39,171.89,172.13,24442.0,152.0004,152.018,151.5771,151.7887,24442.0
2019-10-28 10:05:00,172.09,172.12,171.89,172.07,13180.0,151.7535,151.7799,151.5771,151.7358,13180.0
2019-10-28 10:10:00,172.08,172.16,171.94,171.95,12799.0,151.7446,151.8152,151.6212,151.63,12799.0
2019-10-28 10:15:00,171.95,172.1,171.82,171.82,10674.0,151.63,151.7623,151.5154,151.5154,10674.0
2019-10-28 10:20:00,171.81,172.12,171.74,172.03,26791.0,151.5066,151.7799,151.4448,151.7006,26791.0
2019-10-28 10:25:00,171.98,172.04,171.92,171.99,8197.0,151.6565,151.7094,151.6036,151.6653,8197.0
2019-10-28 10:30:00,171.99,171.99,171.79,171.91,10180.0,151.6653,151.6653,151.4889,151.5947,10180.0
2019-10-28 10:35:00,171.9,171.95,171.58,171.58,9687.0,151.5859,151.63,151.3037,151.3037,9687.0
2019-10-28 10:40:00,171.56,171.61,171.44,171.44,12571.0,151.2861,151.3302,151.1803,151.1803,12571.0
2019-10-28 10:45:00,171.46,171.46,171.27,171.39,33743.0,151.1979,151.1979,151.0304,151.1362,33743.0
2019-10-28 10:50:00,171.35,171.39,171.17,171.17,11068.0,151.1009,151.1362,150.9422,150.9422,11068.0
2019-10-28 10:55:00,171.17,171.39,171.13,171.21,13335.0,150.9422,151.1362,150.9069,150.9775,13335.0
2019-10-28 11:00:00,171.19,171.25,171.11,171.19,8324.0,150.9598,151.0127,150.8893,150.9598,8324.0
2019-10-28 11:05:00,171.19,171.23,171.06,171.16,8900.0,150.9598,150.9951,150.8452,150.9334,8900.0
2019-10-28 11:10:00,171.17,171.35,171.14,171.24,6575.0,150.9422,151.1009,150.9157,151.0039,6575.0
2019-10-28 11:15:00,171.24,171.39,171.21,171.34,6707.0,151.0039,151.1362,150.9775,151.0921,6707.0
2019-10-28 11:20:00,171.31,171.4,171.13,171.37,10862.0,151.0656,151.145,150.9069,151.1186,10862.0
2019-10-28 11:25:00,171.38,171.39,171.27,171.33,6798.0,151.1274,151.1362,151.0304,151.0833,6798.0
2019-10-28 11:30:00,171.35,171.44,171.28,171.34,7605.0,151.1009,151.1803,151.0392,151.0921,7605.0
2019-10-28 11:35:00,171.34,171.52,171.34,171.39,7030.0,151.0921,151.2508,151.0921,151.1362,7030.0
2019-10-28 11:40:00,171.38,171.41,171.27,171.27,5433.0,151.1274,151.1538,151.0304,151.0304,5433.0
2019-10-28 11:45:00,171.3,171.35,171.25,171.29,26479.0,151.0568,151.1009,151.0127,151.048,26479.0
2019-10-28 11:50:00,171.3,171.42,171.28,171.34,8726.0,151.0568,151.1626,151.0392,151.0921,8726.0
2019-10-28 11:55:00,171.34,171.34,171.19,171.31,9307.0,151.0921,151.0921,150.9598,151.0656,9307.0
2019-10-28 12:00:00,171.33,171.33,171.23,171.23,10795.0,151.0833,151.0833,150.9951,150.9951,10795.0
2019-10-28 12:05:00,171.23,171.25,171.17,171.22,7050.0,150.9951,151.0127,150.9422,150.9863,7050.0
2019-10-28 12:10:00,171.22,171.29,171.21,171.29,18115.0,150.9863,151.048,150.9775,151.048,18115.0
2019-10-28 12:15:00,171.27,171.3,171.17,171.28,41291.0,151.0304,151.0568,150.9422,151.0392,41291.0
2019-10-28 12:20:00,171.29,171.43,171.26,171.38,23556.0,151.048,151.1715,151.0215,151.1274,23556.0
2019-10-28 12:25:00,171.4,171.43,171.26,171.32,62034.0,151.145,151.1715,151.0215,151.0745,62034.0
2019-10-28 12:30:00,171.31,171.39,171.31,171.34,9905.0,151.0656,151.1362,151.0656,151.0921,9905.0
2019-10-28 12:35:00,171.32,171.43,171.27,171.42,14416.0,151.0745,151.1715,151.0304,151.1626,14416.0
2019-10-28 12:40:00,171.4,171.45,171.36,171.38,13497.0,151.145,151.1891,151.1097,151.1274,13497.0
2019-10-28 12:45:00,171.36,171.44,171.35,171.37,6551.0,151.1097,151.1803,151.1009,151.1186,6551.0
2019-10-28 12:50:00,171.4,171.46,171.39,171.46,4086.0,151.145,151.1979,151.1362,151.1979,4086.0
2019-10-28 12:55:00,171.46,171.46,171.38,171.4,24365.0,151.1979,151.1979,151.1274,151.145,24365.0
2019-10-28 13:00:00,171.41,171.53,171.4,171.52,6130.0,151.1538,151.2596,151.145,151.2508,6130.0
2019-10-28 13:05:00,171.5,171.64,171.5,171.57,6209.0,151.2332,151.3566,151.2332,151.2949,6209.0
2019-10-28 13:10:00,171.53,171.54,171.4,171.4,5846.0,151.2596,151.2685,151.145,151.145,5846.0
2019-10-28 13:15:00,171.43,171.44,171.33,171.34,61986.0,151.1715,151.1803,151.0833,151.0921,61986.0
2019-10-28 13:20:00,171.34,171.39,171.33,171.38,14275.0,151.0921,151.1362,151.0833,151.1274,14275.0
2019-10-28 13:25:00,171.36,171.56,171.32,171.55,33076.0,151.1097,151.2861,151.0745,151.2773,33076.0
2019-10-28 13:30:00,171.55,171.73,171.55,171.67,50476.0,151.2773,151.436,151.2773,151.3831,50476.0
2019-10-28 13:35:00,171.68,171.73,171.48,171.48,31158.0,151.3919,151.436,151.2156,151.2156,31158.0
2019-10-28 13:40:00,171.48,171.5,171.38,171.46,9682.0,151.2156,151.2332,151.1274,151.1979,9682.0
2019-10-28 13:45:00,171.46,171.48,171.24,171.25,22805.0,151.1979,151.2156,151.0039,151.0127,22805.0
2019-10-28 13:50:00,171.24,171.25,171.09,171.11,5778.0,151.0039,151.0127,150.8716,150.8893,5778.0
2019-10-28 13:55:00,171.12,171.17,171.01,171.16,11747.0,150.8981,150.9422,150.8011,150.9334,11747.0
2019-10-28 14:00:00,171.19,171.45,171.19,171.45,7931.0,150.9598,151.1891,150.9598,151.1891,7931.0
2019-10-28 14:05:00,171.47,171.5,171.4,171.43,8781.0,151.2067,151.2332,151.145,151.1715,8781.0
2019-10-28 14:10:00,171.47,171.56,171.46,171.56,5806.0,151.2067,151.2861,151.1979,151.2861,5806.0
2019-10-28 14:15:00,171.58,171.62,171.54,171.54,4706.0,151.3037,151.339,151.2685,151.2685,4706.0
2019-10-28 14:20:00,171.55,171.58,171.4,171.42,4931.0,151.2773,151.3037,151.145,151.1626,4931.0
2019-10-28 14:25:00,171.45,171.46,171.3,171.31,5375.0,151.1891,151.1979,151.0568,151.0656,5375.0
2019-10-28 14:30:00,171.31,171.45,171.31,171.43,12157.0,151.0656,151.1891,151.0656,151.1715,12157.0
2019-10-28 14:35:00,171.41,171.51,171.39,171.44,7844.0,151.1538,151.242,151.1362,151.1803,7844.0
2019-10-28 14:40:00,171.43,171.51,171.43,171.49,6961.0,151.1715,151.242,151.1715,151.2244,6961.0
2019-10-28 14:45:00,171.48,171.53,171.4,171.46,7771.0,151.2156,151.2596,151.145,151.1979,7771.0
2019-10-28 14:50:00,171.48,171.49,171.31,171.37,14171.0,151.2156,151.2244,151.0656,151.1186,14171.0
2019-10-28 14:55:00,171.37,171.42,171.27,171.33,8041.0,151.1186,151.1626,151.0304,151.0833,8041.0
2019-10-28 15:00:00,171.33,171.44,171.31,171.43,8384.0,151.0833,151.1803,151.0656,151.1715,8384.0
2019-10-28 15:05:00,171.41,171.46,171.38,171.43,7505.0,151.1538,151.1979,151.1274,151.1715,7505.0
2019-10-28 15:10:00,171.42,171.49,171.39,171.41,6777.0,151.1626,151.2244,151.1362,151.1538,6777.0
2019-10-28 15:15:00,171.42,171.42,171.32,171.35,14200.0,151.1626,151.1626,151.0745,151.1009,14200.0
2019-10-28 15:20:00,171.36,171.4,171.32,171.38,10040.0,151.1097,151.145,151.0745,151.1274,10040.0
2019-10-28 15:25:00,171.39,171.4,171.34,171.39,9301.0,151.1362,151.145,151.0921,151.1362,9301.0
2019-10-28 15:30:00,171.37,171.38,171.3,171.33,10375.0,151.1186,151.1274,151.0568,151.0833,10375.0
2019-10-28 15:35:00,171.31,171.37,171.21,171.21,14012.0,151.0656,151.1186,150.9775,150.9775,14012.0
2019-10-28 15:40:00,171.22,171.32,171.21,171.21,14633.0,150.9863,151.0745,150.9775,150.9775,14633.0
2019-10-28 15:45:00,171.2,171.2,171.01,171.09,38308.0,150.9686,150.9686,150.8011,150.8716,38308.0
2019-10-28 15:50:00,171.09,171.12,170.57,170.6,108427.0,150.8716,150.8981,150.4131,150.4395,108427.0
2019-10-28 15:55:00,170.59,171.02,170.59,170.8,104698.0,150.4307,150.8099,150.4307,150.6159,104698.0
2019-10-29 09:30:00,169.72,170.06,169.1,169.85,39498.0,149.6635,149.9634,149.1168,149.7782,39498.0
2019-10-29 09:35:00,169.87,170.57,169.81,170.45,11890.0,149.7958,150.4131,149.7429,150.3073,11890.0
2019-10-29 09:40:00,170.42,170.48,170.14,170.3,21013.0,150.2808,150.3337,150.0339,150.175,21013.0
2019-10-29 09:45:00,170.3,170.33,169.92,170.09,15061.0,150.175,150.2015,149.8399,149.9898,15061.0
2019-10-29 09:50:00,170.18,170.45,169.92,169.93,19432.0,150.0692,150.3073,149.8399,149.8487,19432.0
2019-10-29 09:55:00,169.95,169.95,169.47,169.47,17954.0,149.8664,149.8664,149.4431,149.4431,17954.0
2019-10-29 10:00:00,169.55,169.67,169.44,169.67,20946.0,149.5136,149.6194,149.4166,149.6194,20946.0
2019-10-29 10:05:00,169.68,169.68,169.46,169.55,17809.0,149.6283,149.6283,149.4343,149.5136,17809.0
2019-10-29 10:10:00,169.49,169.49,169.15,169.32,15022.0,149.4607,149.4607,149.1609,149.3108,15022.0
2019-10-29 10:15:00,169.3,169.77,169.29,169.77,10644.0,149.2932,149.7076,149.2844,149.7076,10644.0
2019-10-29 10:20:00,169.77,169.86,169.62,169.81,18158.0,149.7076,149.787,149.5754,149.7429,18158.0
2019-10-29 10:25:00,169.77,169.86,169.69,169.76,17037.0,149.7076,149.787,149.6371,149.6988,17037.0
2019-10-29 10:30:00,169.77,170.24,169.77,170.16,10696.0,149.7076,150.1221,149.7076,150.0515,10696.0
2019-10-29 10:35:00,170.2,170.27,170.04,170.14,17486.0,150.0868,150.1485,149.9457,150.0339,17486.0
2019-10-29 10:40:00,170.16,170.21,169.97,170.15,13071.0,150.0515,150.0956,149.884,150.0427,13071.0
2019-10-29 10:45:00,170.14,170.34,170.12,170.28,24308.0,150.0339,150.2103,150.0163,150.1574,24308.0
2019-10-29 10:50:00,170.26,170.31,170.14,170.14,14945.0,150.1397,150.1838,150.0339,150.0339,14945.0
2019-10-29 10:55:00,170.13,170.23,170.01,170.01,30365.0,150.0251,150.1133,149.9193,149.9193,30365.0
2019-10-29 11:00:00,170.0,170.02,169.81,169.99,48902.0,149.9104,149.9281,149.7429,149.9016,48902.0
2019-10-29 11:05:00,169.99,170.24,169.98,170.13,14902.0,149.9016,150.1221,149.8928,150.0251,14902.0
2019-10-29 11:10:00,170.15,170.23,169.97,169.99,15769.0,150.0427,150.1133,149.884,149.9016,15769.0
2019-10-29 11:15:00,169.99,170.02,169.7,169.77,16987.0,149.9016,149.9281,149.6459,149.7076,16987.0
2019-10-29 11:20:00,169.78,169.85,169.7,169.72,15285.0,149.7164,149.7782,149.6459,149.6635,15285.0
2019-10-29 11:25:00,169.72,170.2,169.71,170.2,11956.0,149.6635,150.0868,149.6547,150.0868,11956.0
2019-10-29 11:30:00,170.19,170.28,170.13,170.23,13430.0,150.078,150.1574,150.0251,150.1133,13430.0
2019-10-29 11:35:00,170.23,170.23,169.93,170.08,5559.0,150.1133,150.1133,149.8487,149.981,5559.0
2019-10-29 11:40:00,170.04,170.19,170.04,170.16,3444.0,149.9457,150.078,149.9457,150.0515,3444.0
2019-10-29 11:45:00,170.17,170.26,170.15,170.22,10616.0,150.0604,150.1397,150.0427,150.1045,10616.0
2019-10-29 11:50:00,170.22,170.22,170.09,170.13,11751.0,150.1045,150.1045,149.9898,150.0251,11751.0
2019-10-29 11:55:00,170.06,170.16,169.49,169.7,8965.0,149.9634,150.0515,149.4607,149.6459,8965.0
2019-10-29 12:00:00,169.65,170.05,169.44,170.0,11878.0,149.6018,149.9545,149.4166,149.9104,11878.0
2019-10-29 12:05:00,169.93,170.04,169.88,170.02,6098.0,149.8487,149.9457,149.8046,149.9281,6098.0
2019-10-29 12:10:00,170.01,170.02,169.82,169.98,6977.0,149.9193,149.9281,149.7517,149.8928,6977.0
2019-10-29 12:15:00,169.99,170.27,169.99,170.25,8890.0,149.9016,150.1485,149.9016,150.1309,8890.0
2019-10-29 12:20:00,170.24,170.32,170.18,170.24,9827.0,150.1221,150.1926,150.0692,150.1221,9827.0
2019-10-29 12:25:00,170.25,170.32,170.21,170.27,5647.0,150.1309,150.1926,150.0956,150.1485,5647.0
2019-10-29 12:30:00,170.27,170.35,170.18,170.32,20751.0,150.1485,150.2191,150.0692,150.1926,20751.0
2019-10-29 12:35:00,170.31,170.53,170.31,170.43,8480.0,150.1838,150.3778,150.1838,150.2896,8480.0
2019-10-29 12:40:00,170.43,170.5,170.37,170.42,8917.0,150.2896,150.3514,150.2367,150.2808,8917.0
2019-10-29 12:45:00,170.41,170.53,170.41,170.51,5377.0,150.272,150.3778,150.272,150.3602,5377.0
2019-10-29 12:50:00,170.48,170.5,170.39,170.39,7477.0,150.3337,150.3514,150.2544,150.2544,7477.0
2019-10-29 12:55:00,170.35,170.42,170.18,170.25,7844.0,150.2191,150.2808,150.0692,150.1309,7844.0
2019-10-29 13:00:00,170.28,170.36,170.24,170.31,6690.0,150.1574,150.2279,150.1221,150.1838,6690.0
2019-10-29 13:05:00,170.33,170.35,170.24,170.31,3432.0,150.2015,150.2191,150.1221,150.1838,3432.0
2019-10-29 13:10:00,170.3,170.35,170.22,170.26,8161.0,150.175,150.2191,150.1045,150.1397,8161.0
2019-10-29 13:15:00,170.29,170.29,170.2,170.27,3144.0,150.1662,150.1662,150.0868,150.1485,3144.0
2019-10-29 13:20:00,170.28,170.39,170.27,170.37,8261.0,150.1574,150.2544,150.1485,150.2367,8261.0
2019-10-29 13:25:00,170.38,170.42,170.31,170.35,6911.0,150.2455,150.2808,150.1838,150.2191,6911.0
2019-10-29 13:30:00,170.37,170.45,170.36,170.41,7835.0,150.2367,150.3073,150.2279,150.272,7835.0
2019-10-29 13:35:00,170.41,170.47,170.32,170.36,16926.0,150.272,150.3249,150.1926,150.2279,16926.0
2019-10-29 13:40:00,170.38,170.38,170.21,170.22,24736.0,150.2455,150.2455,150.0956,150.1045,24736.0
2019-10-29 13:45:00,170.24,170.26,170.18,170.25,7555.0,150.1221,150.1397,150.0692,150.1309,7555.0
2019-10-29 13:50:00,170.25,170.26,170.15,170.15,7042.0,150.1309,150.1397,150.0427,150.0427,7042.0
2019-10-29 13:55:00,170.2,170.2,170.07,170.2,5754.0,150.0868,150.0868,149.9722,150.0868,5754.0
2019-10-29 14:00:00,170.2,170.24,170.13,170.17,11463.0,150.0868,150.1221,150.0251,150.0604,11463.0
2019-10-29 14:05:00,170.18,170.19,169.99,170.14,15939.0,150.0692,150.078,149.9016,150.0339,15939.0
2019-10-29 14:10:00,170.13,170.16,170.03,170.09,7812.0,150.0251,150.0515,149.9369,149.9898,7812.0
2019-10-29 14:15:00,170.09,170.14,170.06,170.09,8230.0,149.9898,150.0339,149.9634,149.9898,8230.0
2019-10-29 14:20:00,170.05,170.07,169.93,169.95,7988.0,149.9545,149.9722,149.8487,149.8664,7988.0
2019-10-29 14:25:00,169.89,170.13,169.89,170.12,7239.0,149.8134,150.0251,149.8134,150.0163,7239.0
2019-10-29 14:30:00,170.1,170.16,170.05,170.09,8714.0,149.9986,150.0515,149.9545,149.9898,8714.0
2019-10-29 14:35:00,170.11,170.26,170.06,170.19,26679.0,150.0074,150.1397,149.9634,150.078,26679.0
2019-10-29 14:40:00,170.18,170.34,170.16,170.22,8858.0,150.0692,150.2103,150.0515,150.1045,8858.0
2019-10-29 14:45:00,170.2,170.33,170.16,170.33,9025.0,150.0868,150.2015,150.0515,150.2015,9025.0
2019-10-29 14:50:00,170.28,170.3,170.05,170.05,5442.0,150.1574,150.175,149.9545,149.9545,5442.0
2019-10-29 14:55:00,170.07,170.19,170.06,170.13,46466.0,149.9722,150.078,149.9634,150.0251,46466.0
2019-10-29 15:00:00,170.15,170.25,170.13,170.18,9969.0,150.0427,150.1309,150.0251,150.0692,9969.0
2019-10-29 15:05:00,170.22,170.22,170.07,170.15,5724.0,150.1045,150.1045,149.9722,150.0427,5724.0
2019-10-29 15:10:00,170.16,170.25,170.15,170.23,6076.0,150.0515,150.1309,150.0427,150.1133,6076.0
2019-10-29 15:15:00,170.23,170.23,170.13,170.19,13767.0,150.1133,150.1133,150.0251,150.078,13767.0
2019-10-29 15:20:00,170.2,170.25,170.15,170.15,10670.0,150.0868,150.1309,150.0427,150.0427,10670.0
2019-10-29 15:25:00,170.14,170.18,170.05,170.07,17790.0,150.0339,150.0692,149.9545,149.9722,17790.0
2019-10-29 15:30:00,170.08,170.08,169.87,169.89,35100.0,149.981,149.981,149.7958,149.8134,35100.0
2019-10-29 15:35:00,169.89,169.9,169.8,169.82,18862.0,149.8134,149.8223,149.7341,149.7517,18862.0
2019-10-29 15:40:00,169.83,169.89,169.79,169.85,12607.0,149.7605,149.8134,149.7253,149.7782,12607.0
2019-10-29 15:45:00,169.87,169.87,169.73,169.83,27057.0,149.7958,149.7958,149.6724,149.7605,27057.0
2019-10-29 15:50:00,169.86,170.26,169.85,170.11,57259.0,149.787,150.1397,149.7782,150.0074,57259.0
2019-10-29 15:55:00,170.14,170.34,170.08,170.13,130710.0,150.0339,150.2103,149.981,150.0251,130710.0
2019-10-30 09:30:00,169.22,169.65,168.97,169.15,70165.0,149.2226,149.6018,149.0022,149.1609,70165.0
2019-10-30 09:35:00,169.08,169.39,169.01,169.14,9517.0,149.0992,149.3725,149.0374,149.1521,9517.0
2019-10-30 09:40:00,169.02,169.28,169.02,169.08,9529.0,149.0463,149.2755,149.0463,149.0992,9529.0
2019-10-30 09:45:00,169.04,169.07,168.72,168.79,15910.0,149.0639,149.0904,148.7817,148.8434,15910.0
2019-10-30 09:50:00,168.78,168.84,168.18,168.27,15979.0,148.8346,148.8875,148.3055,148.3849,15979.0
2019-10-30 09:55:00,168.25,168.25,168.03,168.18,5775.0,148.3673,148.3673,148.1733,148.3055,5775.0
2019-10-30 10:00:00,168.16,168.34,167.64,167.83,25081.0,148.2879,148.4466,147.8293,147.9969,25081.0
2019-10-30 10:05:00,167.98,168.38,167.96,168.38,20873.0,148.1292,148.4819,148.1115,148.4819,20873.0
2019-10-30 10:10:00,168.3,168.52,168.24,168.31,13462.0,148.4113,148.6053,148.3584,148.4202,13462.0
2019-10-30 10:15:00,168.24,168.24,167.98,168.14,4022.0,148.3584,148.3584,148.1292,148.2703,4022.0
2019-10-30 10:20:00,168.2,168.36,168.07,168.12,6249.0,148.3232,148.4643,148.2085,148.2526,6249.0
2019-10-30 10:25:00,168.17,168.28,168.05,168.12,14686.0,148.2967,148.3937,148.1909,148.2526,14686.0
2019-10-30 10:30:00,168.04,168.1,167.69,167.73,18585.0,148.1821,148.235,147.8734,147.9087,18585.0
2019-10-30 10:35:00,167.79,167.83,167.61,167.72,11740.0,147.9616,147.9969,147.8029,147.8999,11740.0
2019-10-30 10:40:00,167.77,167.79,167.64,167.7,10749.0,147.944,147.9616,147.8293,147.8822,10749.0
2019-10-30 10:45:00,167.66,167.8,167.49,167.5,13887.0,147.847,147.9704,147.6971,147.7059,13887.0
2019-10-30 10:50:00,167.47,167.54,167.22,167.28,93985.0,147.6794,147.7412,147.459,147.5119,93985.0
2019-10-30 10:55:00,167.33,167.33,167.0,167.03,20464.0,147.556,147.556,147.265,147.2914,20464.0
2019-10-30 11:00:00,166.98,167.04,166.72,166.76,20141.0,147.2473,147.3002,147.0181,147.0533,20141.0
2019-10-30 11:05:00,166.75,166.82,166.7,166.82,16171.0,147.0445,147.1062,147.0004,147.1062,16171.0
2019-10-30 11:10:00,166.84,167.03,166.76,167.03,12388.0,147.1239,147.2914,147.0533,147.2914,12388.0
2019-10-30 11:15:00,167.01,167.01,166.65,166.66,14400.0,147.2738,147.2738,146.9563,146.9651,14400.0
2019-10-30 11:20:00,166.61,166.61,166.47,166.5,10276.0,146.9211,146.9211,146.7976,146.8241,10276.0
2019-10-30 11:25:00,166.43,166.47,166.36,166.46,15607.0,146.7623,146.7976,146.7006,146.7888,15607.0
2019-10-30 11:30:00,166.48,166.7,166.46,166.48,47558.0,146.8064,147.0004,146.7888,146.8064,47558.0
2019-10-30 11:35:00,166.49,166.68,166.49,166.63,16248.0,146.8152,146.9828,146.8152,146.9387,16248.0
2019-10-30 11:40:00,166.59,166.79,166.53,166.67,11657.0,146.9034,147.0798,146.8505,146.974,11657.0
2019-10-30 11:45:00,166.68,166.81,166.65,166.78,23682.0,146.9828,147.0974,146.9563,147.071,23682.0
2019-10-30 11:50:00,166.77,167.0,166.71,166.98,36782.0,147.0622,147.265,147.0092,147.2473,36782.0
2019-10-30 11:55:00,166.97,166.97,166.86,166.93,18275.0,147.2385,147.2385,147.1415,147.2032,18275.0
2019-10-30 12:00:00,166.93,167.15,166.92,167.03,12746.0,147.2032,147.3972,147.1944,147.2914,12746.0
2019-10-30 12:05:00,167.04,167.06,166.95,167.02,13663.0,147.3002,147.3179,147.2209,147.2826,13663.0
2019-10-30 12:10:00,167.02,167.07,166.94,166.99,12287.0,147.2826,147.3267,147.2121,147.2562,12287.0
2019-10-30 12:15:00,167.0,167.37,166.97,167.34,37946.0,147.265,147.5912,147.2385,147.5648,37946.0
2019-10-30 12:20:00,167.35,167.38,167.26,167.38,40755.0,147.5736,147.6001,147.4942,147.6001,40755.0
2019-10-30 12:25:00,167.39,167.67,167.39,167.53,16790.0,147.6089,147.8558,147.6089,147.7323,16790.0
2019-10-30 12:30:00,167.56,167.77,167.56,167.7,16702.0,147.7588,147.944,147.7588,147.8822,16702.0
2019-10-30 12:35:00,167.68,167.78,167.66,167.68,26331.0,147.8646,147.9528,147.847,147.8646,26331.0
2019-10-30 12:40:00,167.7,167.94,167.67,167.79,27671.0,147.8822,148.0939,147.8558,147.9616,27671.0
2019-10-30 12:45:00,167.77,167.8,167.65,167.7,8321.0,147.944,147.9704,147.8382,147.8822,8321.0
2019-10-30 12:50:00,167.69,167.84,167.69,167.74,6759.0,147.8734,148.0057,147.8734,147.9175,6759.0
2019-10-30 12:55:00,167.74,167.86,167.7,167.78,8051.0,147.9175,148.0233,147.8822,147.9528,8051.0
2019-10-30 13:00:00,167.8,167.89,167.69,167.85,10751.0,147.9704,148.0498,147.8734,148.0145,10751.0
2019-10-30 13:05:00,167.87,167.95,167.81,167.84,7748.0,148.0322,148.1027,147.9792,148.0057,7748.0
2019-10-30 13:10:00,167.87,167.87,167.65,167.71,12070.0,148.0322,148.0322,147.8382,147.8911,12070.0
2019-10-30 13:15:00,167.7,167.74,167.55,167.56,16276.0,147.8822,147.9175,147.75,147.7588,16276.0
2019-10-30 13:20:00,167.56,167.63,167.53,167.62,7465.0,147.7588,147.8205,147.7323,147.8117,7465.0
2019-10-30 13:25:00,167.65,167.82,167.64,167.74,6979.0,147.8382,147.9881,147.8293,147.9175,6979.0
2019-10-30 13:30:00,167.74,167.8,167.69,167.8,5353.0,147.9175,147.9704,147.8734,147.9704,5353.0
2019-10-30 13:35:00,167.78,167.81,167.68,167.73,7907.0,147.9528,147.9792,147.8646,147.9087,7907.0
2019-10-30 13:40:00,167.73,167.74,167.63,167.68,17439.0,147.9087,147.9175,147.8205,147.8646,17439.0
2019-10-30 13:45:00,167.67,167.8,167.58,167.66,19227.0,147.8558,147.9704,147.7764,147.847,19227.0
2019-10-30 13:50:00,167.63,167.73,167.57,167.65,25138.0,147.8205,147.9087,147.7676,147.8382,25138.0
2019-10-30 13:55:00,167.65,167.91,167.55,167.72,28539.0,147.8382,148.0674,147.75,147.8999,28539.0
2019-10-30 14:00:00,167.67,167.87,167.3,167.87,13221.0,147.8558,148.0322,147.5295,148.0322,13221.0
2019-10-30 14:05:00,167.83,167.84,167.59,167.84,13972.0,147.9969,148.0057,147.7852,148.0057,13972.0
2019-10-30 14:10:00,167.83,167.97,167.8,167.84,13462.0,147.9969,148.1203,147.9704,148.0057,13462.0
2019-10-30 14:15:00,167.84,168.0,167.8,167.81,31492.0,148.0057,148.1468,147.9704,147.9792,31492.0
2019-10-30 14:20:00,167.81,167.94,167.8,167.84,16745.0,147.9792,148.0939,147.9704,148.0057,16745.0
2019-10-30 14:25:00,167.87,167.98,167.83,167.96,7853.0,148.0322,148.1292,147.9969,148.1115,7853.0
2019-10-30 14:30:00,167.96,168.0,167.62,167.68,19825.0,148.1115,148.1468,147.8117,147.8646,19825.0
2019-10-30 14:35:00,167.69,167.97,167.67,167.77,18741.0,147.8734,148.1203,147.8558,147.944,18741.0
2019-10-30 14:40:00,167.83,167.99,167.74,167.97,11137.0,147.9969,148.138,147.9175,148.1203,11137.0
2019-10-30 14:45:00,167.95,168.0,167.74,167.83,24375.0,148.1027,148.1468,147.9175,147.9969,24375.0
2019-10-30 14:50:00,167.86,168.01,167.84,167.88,35747.0,148.0233,148.1556,148.0057,148.041,35747.0
2019-10-30 14:55:00,167.92,168.04,167.89,167.99,36161.0,148.0763,148.1821,148.0498,148.138,36161.0
2019-10-30 15:00:00,167.98,168.15,167.91,168.15,23528.0,148.1292,148.2791,148.0674,148.2791,23528.0
2019-10-30 15:05:00,168.13,168.24,167.97,168.01,32278.0,148.2614,148.3584,148.1203,148.1556,32278.0
2019-10-30 15:10:00,168.04,168.18,168.04,168.08,17153.0,148.1821,148.3055,148.1821,148.2173,17153.0
2019-10-30 15:15:00,168.09,168.21,168.04,168.05,29028.0,148.2262,148.332,148.1821,148.1909,29028.0
2019-10-30 15:20:00,168.05,168.54,168.04,168.45,29336.0,148.1909,148.623,148.1821,148.5436,29336.0
2019-10-30 15:25:00,168.46,168.52,168.29,168.45,17885.0,148.5524,148.6053,148.4025,148.5436,17885.0
2019-10-30 15:30:00,168.47,168.49,168.33,168.36,29408.0,148.5613,148.5789,148.4378,148.4643,29408.0
2019-10-30 15:35:00,168.36,168.44,168.29,168.34,25197.0,148.4643,148.5348,148.4025,148.4466,25197.0
2019-10-30 15:40:00,168.34,168.35,168.16,168.16,32082.0,148.4466,148.4554,148.2879,148.2879,32082.0
2019-10-30 15:45:00,168.18,168.18,167.81,167.93,38947.0,148.3055,148.3055,147.9792,148.0851,38947.0
2019-10-30 15:50:00,167.93,168.22,167.91,168.17,67459.0,148.0851,148.3408,148.0674,148.2967,67459.0
2019-10-30 15:55:00,168.13,168.18,167.91,167.94,175975.0,148.2614,148.3055,148.0674,148.0939,175975.0
2019-10-31 09:30:00,167.35,167.35,166.38,167.17,41221.0,147.5736,147.5736,146.7182,147.4149,41221.0
2019-10-31 09:35:00,167.15,167.17,166.8,166.88,6363.0,147.3972,147.4149,147.0886,147.1592,6363.0
2019-10-31 09:40:00,166.84,166.97,165.22,166.06,203420.0,147.1239,147.2385,145.6953,146.4361,203420.0
2019-10-31 09:45:00,166.04,166.68,166.0,166.13,22476.0,146.4184,146.9828,146.3831,146.4978,22476.0
2019-10-31 09:50:00,166.06,166.06,165.46,165.99,18641.0,146.4361,146.4361,145.907,146.3743,18641.0
2019-10-31 09:55:00,165.95,166.02,165.74,165.9,22583.0,146.3391,146.4008,146.1539,146.295,22583.0
2019-10-31 10:00:00,165.85,165.94,165.38,165.38,18555.0,146.2509,146.3302,145.8364,145.8364,18555.0
2019-10-31 10:05:00,165.36,165.43,164.84,164.89,36165.0,145.8188,145.8805,145.3602,145.4043,36165.0
2019-10-31 10:10:00,164.88,164.91,164.58,164.7,26343.0,145.3955,145.422,145.131,145.2368,26343.0
2019-10-31 10:15:00,164.7,164.82,164.28,164.42,27505.0,145.2368,145.3426,144.8664,144.9899,27505.0
2019-10-31 10:20:00,164.45,164.57,163.63,163.96,44875.0,145.0163,145.1221,144.2932,144.5842,44875.0
2019-10-31 10:25:00,163.99,164.68,163.97,164.65,19879.0,144.6107,145.2191,144.593,145.1927,19879.0
2019-10-31 10:30:00,164.65,164.66,163.74,163.76,45991.0,145.1927,145.2015,144.3902,144.4079,45991.0
2019-10-31 10:35:00,163.75,164.35,163.62,164.35,22916.0,144.399,144.9281,144.2844,144.9281,22916.0
2019-10-31 10:40:00,164.32,164.5,164.24,164.4,16012.0,144.9017,145.0604,144.8311,144.9722,16012.0
2019-10-31 10:45:00,164.43,164.87,164.38,164.79,35577.0,144.9987,145.3867,144.9546,145.3161,35577.0
2019-10-31 10:50:00,164.79,165.04,164.68,164.9,13547.0,145.3161,145.5366,145.2191,145.4131,13547.0
2019-10-31 10:55:00,164.9,164.9,164.79,164.88,21496.0,145.4131,145.4131,145.3161,145.3955,21496.0
2019-10-31 11:00:00,164.87,165.0,164.73,164.75,18136.0,145.3867,145.5013,145.2632,145.2809,18136.0
2019-10-31 11:05:00,164.75,164.9,164.75,164.77,14890.0,145.2809,145.4131,145.2809,145.2985,14890.0
2019-10-31 11:10:00,164.79,164.79,164.4,164.46,18051.0,145.3161,145.3161,144.9722,145.0251,18051.0
2019-10-31 11:15:00,164.45,164.49,164.14,164.14,22079.0,145.0163,145.0516,144.7429,144.7429,22079.0
2019-10-31 11:20:00,164.14,164.15,163.97,164.08,40380.0,144.7429,144.7518,144.593,144.69,40380.0
2019-10-31 11:25:00,164.09,164.19,163.95,164.16,27168.0,144.6989,144.787,144.5754,144.7606,27168.0
2019-10-31 11:30:00,164.18,164.43,164.03,164.05,17380.0,144.7782,144.9987,144.6459,144.6636,17380.0
2019-10-31 11:35:00,164.0,164.41,163.98,164.39,63674.0,144.6195,144.981,144.6019,144.9634,63674.0
2019-10-31 11:40:00,164.39,165.03,164.39,164.75,32354.0,144.9634,145.5278,144.9634,145.2809,32354.0
2019-10-31 11:45:00,164.76,165.31,164.76,165.31,9690.0,145.2897,145.7747,145.2897,145.7747,9690.0
2019-10-31 11:50:00,165.28,165.39,165.2,165.34,21253.0,145.7482,145.8452,145.6777,145.8011,21253.0
2019-10-31 11:55:00,165.34,165.49,165.32,165.36,15273.0,145.8011,145.9334,145.7835,145.8188,15273.0
2019-10-31 12:00:00,165.4,165.43,165.29,165.29,11336.0,145.854,145.8805,145.757,145.757,11336.0
2019-10-31 12:05:00,165.23,165.25,165.0,165.02,6964.0,145.7041,145.7218,145.5013,145.519,6964.0
2019-10-31 12:10:00,165.01,165.29,165.01,165.25,5745.0,145.5101,145.757,145.5101,145.7218,5745.0
2019-10-31 12:15:00,165.24,165.24,165.09,165.12,8291.0,145.713,145.713,145.5807,145.6071,8291.0
2019-10-31 12:20:00,165.11,165.24,165.03,165.07,9661.0,145.5983,145.713,145.5278,145.563,9661.0
2019-10-31 12:25:00,165.09,165.22,165.05,165.14,10459.0,145.5807,145.6953,145.5454,145.6248,10459.0
2019-10-31 12:30:00,165.15,165.15,164.91,164.94,23907.0,145.6336,145.6336,145.422,145.4484,23907.0
2019-10-31 12:35:00,164.95,165.02,164.89,164.97,9194.0,145.4572,145.519,145.4043,145.4749,9194.0
2019-10-31 12:40:00,164.95,165.09,164.9,164.96,11202.0,145.4572,145.5807,145.4131,145.466,11202.0
2019-10-31 12:45:00,164.95,164.95,164.65,164.72,8392.0,145.4572,145.4572,145.1927,145.2544,8392.0
2019-10-31 12:50:00,164.72,164.73,164.6,164.61,8402.0,145.2544,145.2632,145.1486,145.1574,8402.0
2019-10-31 12:55:00,164.66,164.85,164.63,164.8,6900.0,145.2015,145.369,145.175,145.325,6900.0
2019-10-31 13:00:00,164.8,164.88,164.72,164.78,5396.0,145.325,145.3955,145.2544,145.3073,5396.0
2019-10-31 13:05:00,164.79,164.9,164.78,164.9,6331.0,145.3161,145.4131,145.3073,145.4131,6331.0
2019-10-31 13:10:00,164.92,165.06,164.82,164.93,18159.0,145.4308,145.5542,145.3426,145.4396,18159.0
2019-10-31 13:15:00,164.92,164.93,164.74,164.86,10186.0,145.4308,145.4396,145.272,145.3779,10186.0
2019-10-31 13:20:00,164.88,164.94,164.75,164.76,8748.0,145.3955,145.4484,145.2809,145.2897,8748.0
2019-10-31 13:25:00,164.76,164.77,164.53,164.56,10700.0,145.2897,145.2985,145.0869,145.1133,10700.0
2019-10-31 13:30:00,164.55,164.63,164.5,164.62,7230.0,145.1045,145.175,145.0604,145.1662,7230.0
2019-10-31 13:35:00,164.6,164.74,164.58,164.58,7800.0,145.1486,145.272,145.131,145.131,7800.0
2019-10-31 13:40:00,164.61,164.77,164.6,164.72,11926.0,145.1574,145.2985,145.1486,145.2544,11926.0
2019-10-31 13:45:00,164.72,164.82,164.63,164.63,13103.0,145.2544,145.3426,145.175,145.175,13103.0
2019-10-31 13:50:00,164.63,164.69,164.58,164.67,14305.0,145.175,145.228,145.131,145.2103,14305.0
2019-10-31 13:55:00,164.67,164.75,164.67,164.68,14569.0,145.2103,145.2809,145.2103,145.2191,14569.0
2019-10-31 14:00:00,164.66,164.67,164.43,164.47,15170.0,145.2015,145.2103,144.9987,145.034,15170.0
2019-10-31 14:05:00,164.49,164.71,164.49,164.67,9103.0,145.0516,145.2456,145.0516,145.2103,9103.0
2019-10-31 14:10:00,164.66,164.75,164.64,164.67,10823.0,145.2015,145.2809,145.1839,145.2103,10823.0
2019-10-31 14:15:00,164.67,164.67,164.56,164.58,16001.0,145.2103,145.2103,145.1133,145.131,16001.0
2019-10-31 14:20:00,164.58,164.63,164.47,164.5,17343.0,145.131,145.175,145.034,145.0604,17343.0
2019-10-31 14:25:00,164.51,164.88,164.48,164.87,28905.0,145.0692,145.3955,145.0428,145.3867,28905.0
2019-10-31 14:30:00,164.87,164.97,164.84,164.87,11824.0,145.3867,145.4749,145.3602,145.3867,11824.0
2019-10-31 14:35:00,164.86,164.92,164.76,164.76,14925.0,145.3779,145.4308,145.2897,145.2897,14925.0
2019-10-31 14:40:00,164.76,164.76,164.55,164.63,11962.0,145.2897,145.2897,145.1045,145.175,11962.0
2019-10-31 14:45:00,164.64,164.66,164.46,164.66,19862.0,145.1839,145.2015,145.0251,145.2015,19862.0
2019-10-31 14:50:00,164.66,164.74,164.63,164.66,13939.0,145.2015,145.272,145.175,145.2015,13939.0
2019-10-31 14:55:00,164.66,164.8,164.65,164.72,10779.0,145.2015,145.325,145.1927,145.2544,10779.0
2019-10-31 15:00:00,164.74,164.8,164.66,164.8,37162.0,145.272,145.325,145.2015,145.325,37162.0
2019-10-31 15:05:00,164.8,165.03,164.8,165.01,16725.0,145.325,145.5278,145.325,145.5101,16725.0
2019-10-31 15:10:00,165.0,165.17,164.98,165.14,14480.0,145.5013,145.6512,145.4837,145.6248,14480.0
2019-10-31 15:15:00,165.13,165.15,165.05,165.05,8201.0,145.616,145.6336,145.5454,145.5454,8201.0
2019-10-31 15:20:00,165.05,165.05,164.97,165.01,10598.0,145.5454,145.5454,145.4749,145.5101,10598.0
2019-10-31 15:25:00,165.01,165.03,164.94,164.95,29783.0,145.5101,145.5278,145.4484,145.4572,29783.0
2019-10-31 15:30:00,164.95,165.41,164.92,165.38,117957.0,145.4572,145.8629,145.4308,145.8364,117957.0
2019-10-31 15:35:00,165.4,165.42,165.19,165.19,30150.0,145.854,145.8717,145.6689,145.6689,30150.0
2019-10-31 15:40:00,165.23,165.31,165.14,165.3,23886.0,145.7041,145.7747,145.6248,145.7659,23886.0
2019-10-31 15:45:00,165.3,165.31,165.07,165.17,35537.0,145.7659,145.7747,145.563,145.6512,35537.0
2019-10-31 15:50:00,165.14,165.49,165.07,165.47,59114.0,145.6248,145.9334,145.563,145.9158,59114.0
2019-10-31 15:55:00,165.43,165.53,165.18,165.47,184822.0,145.8805,145.9687,145.66,145.9158,184822.0
2019-11-01 09:30:00,167.2,167.34,166.69,167.0,57720.0,147.4413,147.5648,146.9916,147.265,57720.0
2019-11-01 09:35:00,167.01,167.25,167.0,167.18,17123.0,147.2738,147.4854,147.265,147.4237,17123.0
2019-11-01 09:40:00,167.13,167.8,167.01,167.65,40094.0,147.3796,147.9704,147.2738,147.8382,40094.0
2019-11-01 09:45:00,167.7,167.7,167.39,167.58,20019.0,147.8822,147.8822,147.6089,147.7764,20019.0
2019-11-01 09:50:00,167.62,167.78,167.48,167.54,11353.0,147.8117,147.9528,147.6882,147.7412,11353.0
2019-11-01 09:55:00,167.53,167.64,167.41,167.61,12704.0,147.7323,147.8293,147.6265,147.8029,12704.0
2019-11-01 10:00:00,167.58,168.12,167.32,167.95,14499.0,147.7764,148.2526,147.5472,148.1027,14499.0
2019-11-01 10:05:00,167.94,168.16,167.88,168.14,91774.0,148.0939,148.2879,148.041,148.2703,91774.0
2019-11-01 10:10:00,168.16,168.56,168.16,168.45,5067.0,148.2879,148.6406,148.2879,148.5436,5067.0
2019-11-01 10:15:00,168.51,168.76,168.47,168.67,46078.0,148.5965,148.817,148.5613,148.7376,46078.0
2019-11-01 10:20:00,168.67,168.7,168.48,168.64,23479.0,148.7376,148.7641,148.5701,148.7112,23479.0
2019-11-01 10:25:00,168.63,168.63,168.34,168.48,13530.0,148.7023,148.7023,148.4466,148.5701,13530.0
2019-11-01 10:30:00,168.51,168.84,168.51,168.77,9834.0,148.5965,148.8875,148.5965,148.8258,9834.0
2019-11-01 10:35:00,168.71,168.71,168.42,168.48,15067.0,148.7729,148.7729,148.5172,148.5701,15067.0
2019-11-01 10:40:00,168.47,168.78,168.42,168.75,17145.0,148.5613,148.8346,148.5172,148.8082,17145.0
2019-11-01 10:45:00,168.72,168.79,168.63,168.7,5309.0,148.7817,148.8434,148.7023,148.7641,5309.0
2019-11-01 10:50:00,168.7,168.74,168.61,168.71,10255.0,148.7641,148.7993,148.6847,148.7729,10255.0
2019-11-01 10:55:00,168.71,168.76,168.56,168.65,12973.0,148.7729,148.817,148.6406,148.72,12973.0
2019-11-01 11:00:00,168.66,168.86,168.64,168.75,14034.0,148.7288,148.9052,148.7112,148.8082,14034.0
2019-11-01 11:05:00,168.77,168.92,168.73,168.92,12038.0,148.8258,148.9581,148.7905,148.9581,12038.0
2019-11-01 11:10:00,168.91,168.95,168.86,168.95,14082.0,148.9493,148.9845,148.9052,148.9845,14082.0
2019-11-01 11:15:00,168.95,169.36,168.94,169.34,95355.0,148.9845,149.3461,148.9757,149.3284,95355.0
2019-11-01 11:20:00,169.32,169.48,169.29,169.47,13810.0,149.3108,149.4519,149.2844,149.4431,13810.0
2019-11-01 11:25:00,169.46,169.66,169.45,169.66,18940.0,149.4343,149.6106,149.4254,149.6106,18940.0
2019-11-01 11:30:00,169.66,169.67,169.56,169.6,35587.0,149.6106,149.6194,149.5224,149.5577,35587.0
2019-11-01 11:35:00,169.63,169.66,169.56,169.59,26068.0,149.5842,149.6106,149.5224,149.5489,26068.0
2019-11-01 11:40:00,169.58,169.69,169.55,169.62,13804.0,149.5401,149.6371,149.5136,149.5754,13804.0
2019-11-01 11:45:00,169.67,169.89,169.67,169.89,13125.0,149.6194,149.8134,149.6194,149.8134,13125.0
2019-11-01 11:50:00,169.87,170.01,169.85,170.01,18638.0,149.7958,149.9193,149.7782,149.9193,18638.0
2019-11-01 11:55:00,170.04,170.25,169.99,170.24,16374.0,149.9457,150.1309,149.9016,150.1221,16374.0
2019-11-01 12:00:00,170.26,170.62,170.26,170.52,40827.0,150.1397,150.4572,150.1397,150.369,40827.0
2019-11-01 12:05:00,170.54,170.84,170.46,170.84,16906.0,150.3866,150.6512,150.3161,150.6512,16906.0
2019-11-01 12:10:00,170.84,170.94,170.77,170.88,43809.0,150.6512,150.7394,150.5895,150.6865,43809.0
2019-11-01 12:15:00,170.88,171.2,170.86,171.15,28986.0,150.6865,150.9686,150.6688,150.9245,28986.0
2019-11-01 12:20:00,171.19,171.22,171.05,171.05,17981.0,150.9598,150.9863,150.8364,150.8364,17981.0
2019-11-01 12:25:00,171.09,171.37,171.06,171.33,29335.0,150.8716,151.1186,150.8452,151.0833,29335.0
2019-11-01 12:30:00,171.34,171.71,171.34,171.71,29059.0,151.0921,151.4184,151.0921,151.4184,29059.0
2019-11-01 12:35:00,171.71,171.82,171.64,171.7,61666.0,151.4184,151.5154,151.3566,151.4096,61666.0
2019-11-01 12:40:00,171.7,171.92,171.69,171.84,31493.0,151.4096,151.6036,151.4007,151.533,31493.0
2019-11-01 12:45:00,171.85,172.02,171.85,171.91,30987.0,151.5418,151.6917,151.5418,151.5947,30987.0
2019-11-01 12:50:00,171.91,171.91,171.63,171.68,28214.0,151.5947,151.5947,151.3478,151.3919,28214.0
2019-11-01 12:55:00,171.68,171.74,171.36,171.36,37070.0,151.3919,151.4448,151.1097,151.1097,37070.0
2019-11-01 13:00:00,171.38,171.79,171.37,171.79,18342.0,151.1274,151.4889,151.1186,151.4889,18342.0
2019-11-01 13:05:00,171.76,171.9,171.74,171.8,16457.0,151.4625,151.5859,151.4448,151.4977,16457.0
2019-11-01 13:10:00,171.77,171.78,171.5,171.69,17293.0,151.4713,151.4801,151.2332,151.4007,17293.0
2019-11-01 13:15:00,171.67,171.73,171.5,171.5,18858.0,151.3831,151.436,151.2332,151.2332,18858.0
2019-11-01 13:20:00,171.5,171.56,171.33,171.34,10538.0,151.2332,151.2861,151.0833,151.0921,10538.0
2019-11-01 13:25:00,171.34,171.43,171.3,171.4,8195.0,151.0921,151.1715,151.0568,151.145,8195.0
2019-11-01 13:30:00,171.39,171.41,171.29,171.37,13284.0,151.1362,151.1538,151.048,151.1186,13284.0
2019-11-01 13:35:00,171.39,171.55,171.37,171.5,7002.0,151.1362,151.2773,151.1186,151.2332,7002.0
2019-11-01 13:40:00,171.47,171.47,171.25,171.27,10044.0,151.2067,151.2067,151.0127,151.0304,10044.0
2019-11-01 13:45:00,171.28,171.52,171.27,171.5,13375.0,151.0392,151.2508,151.0304,151.2332,13375.0
2019-11-01 13:50:00,171.5,171.54,171.4,171.4,6192.0,151.2332,151.2685,151.145,151.145,6192.0
2019-11-01 13:55:00,171.4,171.54,171.31,171.53,15298.0,151.145,151.2685,151.0656,151.2596,15298.0
2019-11-01 14:00:00,171.54,171.59,171.42,171.52,10822.0,151.2685,151.3126,151.1626,151.2508,10822.0
2019-11-01 14:05:00,171.54,171.66,171.49,171.54,8851.0,151.2685,151.3743,151.2244,151.2685,8851.0
2019-11-01 14:10:00,171.57,171.59,171.48,171.57,24546.0,151.2949,151.3126,151.2156,151.2949,24546.0
2019-11-01 14:15:00,171.57,171.57,171.34,171.38,12415.0,151.2949,151.2949,151.0921,151.1274,12415.0
2019-11-01 14:20:00,171.38,171.43,171.27,171.33,11234.0,151.1274,151.1715,151.0304,151.0833,11234.0
2019-11-01 14:25:00,171.33,171.52,171.33,171.44,9092.0,151.0833,151.2508,151.0833,151.1803,9092.0
2019-11-01 14:30:00,171.46,171.59,171.44,171.48,32655.0,151.1979,151.3126,151.1803,151.2156,32655.0
2019-11-01 14:35:00,171.46,171.46,171.29,171.31,14746.0,151.1979,151.1979,151.048,151.0656,14746.0
2019-11-01 14:40:00,171.3,171.33,171.26,171.31,7714.0,151.0568,151.0833,151.0215,151.0656,7714.0
2019-11-01 14:45:00,171.31,171.35,171.14,171.15,23910.0,151.0656,151.1009,150.9157,150.9245,23910.0
2019-11-01 14:50:00,171.14,171.31,171.09,171.29,16271.0,150.9157,151.0656,150.8716,151.048,16271.0
2019-11-01 14:55:00,171.27,171.37,171.24,171.34,14312.0,151.0304,151.1186,151.0039,151.0921,14312.0
2019-11-01 15:00:00,171.33,171.47,171.29,171.37,14662.0,151.0833,151.2067,151.048,151.1186,14662.0
2019-11-01 15:05:00,171.37,171.44,171.33,171.41,11550.0,151.1186,151.1803,151.0833,151.1538,11550.0
2019-11-01 15:10:00,171.42,171.68,171.39,171.68,18632.0,151.1626,151.3919,151.1362,151.3919,18632.0
2019-11-01 15:15:00,171.66,171.86,171.66,171.83,24108.0,151.3743,151.5506,151.3743,151.5242,24108.0
2019-11-01 15:20:00,171.82,171.84,171.61,171.61,27276.0,151.5154,151.533,151.3302,151.3302,27276.0
2019-11-01 15:25:00,171.6,171.77,171.52,171.72,19285.0,151.3214,151.4713,151.2508,151.4272,19285.0
2019-11-01 15:30:00,171.73,171.96,171.67,171.93,26322.0,151.436,151.6388,151.3831,151.6124,26322.0
2019-11-01 15:35:00,171.93,172.2,171.92,172.13,46155.0,151.6124,151.8505,151.6036,151.7887,46155.0
2019-11-01 15:40:00,172.15,172.28,172.11,172.19,35480.0,151.8064,151.921,151.7711,151.8416,35480.0
2019-11-01 15:45:00,172.18,172.22,172.02,172.21,41897.0,151.8328,151.8681,151.6917,151.8593,41897.0
2019-11-01 15:50:00,172.22,172.48,172.21,172.47,104083.0,151.8681,152.0974,151.8593,152.0886,104083.0
2019-11-01 15:55:00,172.47,172.55,172.24,172.5,184517.0,152.0886,152.1591,151.8857,152.115,184517.0
2019-11-04 09:30:00,173.25,174.58,173.25,174.02,79139.0,152.7764,153.9492,152.7764,153.4554,79139.0
2019-11-04 09:35:00,174.0,174.01,173.3,173.43,30010.0,153.4378,153.4466,152.8205,152.9351,30010.0
2019-11-04 09:40:00,173.31,174.16,173.31,174.06,23540.0,152.8293,153.5788,152.8293,153.4907,23540.0
2019-11-04 09:45:00,174.05,174.89,174.05,174.55,37268.0,153.4818,154.2226,153.4818,153.9228,37268.0
2019-11-04 09:50:00,174.54,174.76,173.9,173.93,21440.0,153.9139,154.1079,153.3496,153.376,21440.0
2019-11-04 09:55:00,174.01,174.22,173.63,173.63,11785.0,153.4466,153.6318,153.1115,153.1115,11785.0
2019-11-04 10:00:00,173.67,173.77,173.42,173.44,21470.0,153.1468,153.2349,152.9263,152.9439,21470.0
2019-11-04 10:05:00,173.42,173.58,173.32,173.37,15031.0,152.9263,153.0674,152.8381,152.8822,15031.0
2019-11-04 10:10:00,173.35,173.53,173.13,173.31,17471.0,152.8646,153.0233,152.6706,152.8293,17471.0
2019-11-04 10:15:00,173.29,173.44,173.25,173.34,10836.0,152.8117,152.9439,152.7764,152.8557,10836.0
2019-11-04 10:20:00,173.32,173.6,173.25,173.45,11290.0,152.8381,153.085,152.7764,152.9527,11290.0
2019-11-04 10:25:00,173.48,173.79,173.45,173.79,11150.0,152.9792,153.2526,152.9527,153.2526,11150.0
2019-11-04 10:30:00,173.73,173.92,173.45,173.53,64271.0,153.1997,153.3672,152.9527,153.0233,64271.0
2019-11-04 10:35:00,173.51,173.95,173.48,173.94,33332.0,153.0057,153.3937,152.9792,153.3848,33332.0
2019-11-04 10:40:00,173.98,174.18,173.93,174.02,15616.0,153.4201,153.5965,153.376,153.4554,15616.0
2019-11-04 10:45:00,174.02,174.27,173.91,174.08,35121.0,153.4554,153.6758,153.3584,153.5083,35121.0
2019-11-04 10:50:00,174.06,174.16,173.92,173.93,34408.0,153.4907,153.5788,153.3672,153.376,34408.0
2019-11-04 10:55:00,173.93,173.99,173.72,173.74,9551.0,153.376,153.4289,153.1908,153.2085,9551.0
2019-11-04 11:00:00,173.75,173.78,173.52,173.6,44355.0,153.2173,153.2438,153.0145,153.085,44355.0
2019-11-04 11:05:00,173.55,173.69,173.41,173.67,16069.0,153.0409,153.1644,152.9175,153.1468,16069.0
2019-11-04 11:10:00,173.71,173.91,173.66,173.8,20601.0,153.182,153.3584,153.1379,153.2614,20601.0
2019-11-04 11:15:00,173.81,173.93,173.65,173.71,10839.0,153.2702,153.376,153.1291,153.182,10839.0
2019-11-04 11:20:00,173.7,173.78,173.57,173.7,11249.0,153.1732,153.2438,153.0586,153.1732,11249.0
2019-11-04 11:25:00,173.69,173.95,173.69,173.87,13139.0,153.1644,153.3937,153.1644,153.3231,13139.0
2019-11-04 11:30:00,173.84,173.96,173.83,173.86,11180.0,153.2967,153.4025,153.2878,153.3143,11180.0
2019-11-04 11:35:00,173.85,173.87,173.69,173.7,8925.0,153.3055,153.3231,153.1644,153.1732,8925.0
2019-11-04 11:40:00,173.65,173.69,173.48,173.61,15920.0,153.1291,153.1644,152.9792,153.0938,15920.0
2019-11-04 11:45:00,173.61,173.71,173.61,173.66,9791.0,153.0938,153.182,153.0938,153.1379,9791.0
2019-11-04 11:50:00,173.71,173.73,173.52,173.67,30123.0,153.182,153.1997,153.0145,153.1468,30123.0
2019-11-04 11:55:00,173.69,173.93,173.67,173.84,25055.0,153.1644,153.376,153.1468,153.2967,25055.0
2019-11-04 12:00:00,173.86,174.03,173.85,173.94,15363.0,153.3143,153.4642,153.3055,153.3848,15363.0
2019-11-04 12:05:00,173.92,174.06,173.92,174.0,32397.0,153.3672,153.4907,153.3672,153.4378,32397.0
2019-11-04 12:10:00,174.0,174.22,173.96,174.22,16876.0,153.4378,153.6318,153.4025,153.6318,16876.0
2019-11-04 12:15:00,174.22,174.34,174.13,174.3,11500.0,153.6318,153.7376,153.5524,153.7023,11500.0
2019-11-04 12:20:00,174.31,174.35,174.24,174.29,17770.0,153.7111,153.7464,153.6494,153.6935,17770.0
2019-11-04 12:25:00,174.28,174.3,174.15,174.18,12814.0,153.6847,153.7023,153.57,153.5965,12814.0
2019-11-04 12:30:00,174.19,174.19,174.03,174.12,11303.0,153.6053,153.6053,153.4642,153.5436,11303.0
2019-11-04 12:35:00,174.13,174.13,174.04,174.08,8001.0,153.5524,153.5524,153.473,153.5083,8001.0
2019-11-04 12:40:00,174.09,174.18,174.04,174.16,19602.0,153.5171,153.5965,153.473,153.5788,19602.0
2019-11-04 12:45:00,174.16,174.35,174.11,174.33,47575.0,153.5788,153.7464,153.5348,153.7288,47575.0
2019-11-04 12:50:00,174.34,174.69,174.31,174.69,79841.0,153.7376,154.0462,153.7111,154.0462,79841.0
2019-11-04 12:55:00,174.7,174.96,174.68,174.72,27402.0,154.055,154.2843,154.0374,154.0727,27402.0
2019-11-04 13:00:00,174.71,174.89,174.67,174.87,43034.0,154.0639,154.2226,154.0286,154.2049,43034.0
2019-11-04 13:05:00,174.87,175.1,174.87,175.08,85549.0,154.2049,154.4078,154.2049,154.3901,85549.0
2019-11-04 13:10:00,175.09,175.5,175.07,175.45,59181.0,154.3989,154.7605,154.3813,154.7164,59181.0
2019-11-04 13:15:00,175.44,175.56,175.0,175.3,31886.0,154.7076,154.8134,154.3196,154.5841,31886.0
2019-11-04 13:20:00,175.32,175.55,175.29,175.49,28156.0,154.6018,154.8046,154.5753,154.7517,28156.0
2019-11-04 13:25:00,175.49,175.95,175.49,175.77,36629.0,154.7517,155.1573,154.7517,154.9986,36629.0
2019-11-04 13:30:00,175.77,175.89,175.47,175.55,30211.0,154.9986,155.1044,154.734,154.8046,30211.0
2019-11-04 13:35:00,175.54,175.56,175.47,175.51,10003.0,154.7958,154.8134,154.734,154.7693,10003.0
2019-11-04 13:40:00,175.48,175.64,175.47,175.64,25921.0,154.7429,154.8839,154.734,154.8839,25921.0
2019-11-04 13:45:00,175.61,175.77,175.58,175.75,8275.0,154.8575,154.9986,154.831,154.9809,8275.0
2019-11-04 13:50:00,175.75,176.11,175.75,176.06,37755.0,154.9809,155.2984,154.9809,155.2543,37755.0
2019-11-04 13:55:00,176.04,176.08,175.91,175.94,14138.0,155.2367,155.272,155.122,155.1485,14138.0
2019-11-04 14:00:00,175.93,176.0,175.85,175.9,43396.0,155.1397,155.2014,155.0691,155.1132,43396.0
2019-11-04 14:05:00,175.92,175.99,175.75,175.75,43970.0,155.1309,155.1926,154.9809,154.9809,43970.0
2019-11-04 14:10:00,175.71,175.74,175.57,175.58,10182.0,154.9457,154.9721,154.8222,154.831,10182.0
2019-11-04 14:15:00,175.55,175.56,175.41,175.56,17302.0,154.8046,154.8134,154.6811,154.8134,17302.0
2019-11-04 14:20:00,175.57,175.7,175.55,175.6,14369.0,154.8222,154.9369,154.8046,154.8487,14369.0
2019-11-04 14:25:00,175.61,175.7,175.56,175.64,18243.0,154.8575,154.9369,154.8134,154.8839,18243.0
2019-11-04 14:30:00,175.63,175.67,175.56,175.56,13377.0,154.8751,154.9104,154.8134,154.8134,13377.0
2019-11-04 14:35:00,175.57,175.69,175.57,175.63,20350.0,154.8222,154.928,154.8222,154.8751,20350.0
2019-11-04 14:40:00,175.63,175.66,175.58,175.59,7926.0,154.8751,154.9016,154.831,154.8399,7926.0
2019-11-04 14:45:00,175.58,175.62,175.49,175.56,12688.0,154.831,154.8663,154.7517,154.8134,12688.0
2019-11-04 14:50:00,175.56,175.59,175.49,175.51,48419.0,154.8134,154.8399,154.7517,154.7693,48419.0
2019-11-04 14:55:00,175.53,175.53,175.34,175.37,32496.0,154.7869,154.7869,154.6194,154.6459,32496.0
2019-11-04 15:00:00,175.35,175.35,175.23,175.27,14553.0,154.6282,154.6282,154.5224,154.5577,14553.0
2019-11-04 15:05:00,175.28,175.53,175.27,175.52,33679.0,154.5665,154.7869,154.5577,154.7781,33679.0
2019-11-04 15:10:00,175.49,175.49,175.21,175.22,18568.0,154.7517,154.7517,154.5048,154.5136,18568.0
2019-11-04 15:15:00,175.22,175.42,175.21,175.41,11118.0,154.5136,154.6899,154.5048,154.6811,11118.0
2019-11-04 15:20:00,175.41,175.52,175.39,175.4,17104.0,154.6811,154.7781,154.6635,154.6723,17104.0
2019-11-04 15:25:00,175.4,175.54,175.31,175.37,27722.0,154.6723,154.7958,154.5929,154.6459,27722.0
2019-11-04 15:30:00,175.38,175.55,175.31,175.52,23755.0,154.6547,154.8046,154.5929,154.7781,23755.0
2019-11-04 15:35:00,175.51,175.65,175.5,175.65,34977.0,154.7693,154.8928,154.7605,154.8928,34977.0
2019-11-04 15:40:00,175.65,176.07,175.64,176.07,51986.0,154.8928,155.2631,154.8839,155.2631,51986.0
2019-11-04 15:45:00,176.06,176.25,176.06,176.22,68632.0,155.2543,155.4219,155.2543,155.3954,68632.0
2019-11-04 15:50:00,176.22,176.49,176.21,176.24,99042.0,155.3954,155.6335,155.3866,155.413,99042.0
2019-11-04 15:55:00,176.29,176.7,176.27,176.68,203548.0,155.4571,155.8187,155.4395,155.801,203548.0
2019-11-05 09:30:00,176.63,177.25,176.45,176.91,63546.0,155.757,156.3037,155.5982,156.0039,63546.0
2019-11-05 09:35:00,176.84,177.18,176.75,176.92,29233.0,155.9421,156.242,155.8628,156.0127,29233.0
2019-11-05 09:40:00,176.96,177.75,176.96,177.75,18880.0,156.048,156.7446,156.048,156.7446,18880.0
2019-11-05 09:45:00,177.66,177.82,177.23,177.41,26334.0,156.6652,156.8063,156.2861,156.4448,26334.0
2019-11-05 09:50:00,177.46,178.0,177.45,178.0,30129.0,156.4889,156.9651,156.4801,156.9651,30129.0
2019-11-05 09:55:00,178.01,178.62,177.88,177.88,51266.0,156.9739,157.5118,156.8592,156.8592,51266.0
2019-11-05 10:00:00,178.04,178.74,178.0,178.58,21375.0,157.0003,157.6176,156.9651,157.4765,21375.0
2019-11-05 10:05:00,178.57,178.98,178.47,178.98,31136.0,157.4677,157.8292,157.3795,157.8292,31136.0
2019-11-05 10:10:00,178.96,179.16,178.64,179.16,35387.0,157.8116,157.988,157.5294,157.988,35387.0
2019-11-05 10:15:00,179.15,179.22,178.9,178.93,23823.0,157.9792,158.0409,157.7587,157.7852,23823.0
2019-11-05 10:20:00,178.93,179.48,178.92,179.44,50252.0,157.7852,158.2702,157.7763,158.2349,50252.0
2019-11-05 10:25:00,179.43,179.45,178.62,179.09,54927.0,158.2261,158.2437,157.5118,157.9262,54927.0
2019-11-05 10:30:00,179.12,179.22,178.77,178.87,59939.0,157.9527,158.0409,157.6441,157.7322,59939.0
2019-11-05 10:35:00,178.82,178.85,178.3,178.39,57500.0,157.6882,157.7146,157.2296,157.309,57500.0
2019-11-05 10:40:00,178.38,178.56,178.31,178.49,32112.0,157.3002,157.4589,157.2384,157.3972,32112.0
2019-11-05 10:45:00,178.51,178.68,177.79,177.94,58889.0,157.4148,157.5647,156.7799,156.9121,58889.0
2019-11-05 10:50:00,177.98,178.59,177.88,178.59,56063.0,156.9474,157.4853,156.8592,157.4853,56063.0
2019-11-05 10:55:00,178.58,178.63,178.43,178.49,86152.0,157.4765,157.5206,157.3442,157.3972,86152.0
2019-11-05 11:00:00,178.51,178.59,178.1,178.19,26254.0,157.4148,157.4853,157.0532,157.1326,26254.0
2019-11-05 11:05:00,178.19,178.33,178.07,178.27,24639.0,157.1326,157.2561,157.0268,157.2032,24639.0
2019-11-05 11:10:00,178.29,178.37,178.21,178.37,74613.0,157.2208,157.2913,157.1502,157.2913,74613.0
2019-11-05 11:15:00,178.39,178.6,178.1,178.11,52885.0,157.309,157.4942,157.0532,157.0621,52885.0
2019-11-05 11:20:00,178.12,178.17,177.84,177.93,23840.0,157.0709,157.115,156.824,156.9033,23840.0
2019-11-05 11:25:00,177.94,178.07,177.91,178.0,27656.0,156.9121,157.0268,156.8857,156.9651,27656.0
2019-11-05 11:30:00,177.99,178.1,177.84,177.92,52350.0,156.9562,157.0532,156.824,156.8945,52350.0
2019-11-05 11:35:00,177.92,177.96,177.43,177.47,43957.0,156.8945,156.9298,156.4624,156.4977,43957.0
2019-11-05 11:40:00,177.46,177.46,177.18,177.31,30975.0,156.4889,156.4889,156.242,156.3566,30975.0
2019-11-05 11:45:00,177.3,177.42,177.29,177.35,15752.0,156.3478,156.4536,156.339,156.3919,15752.0
2019-11-05 11:50:00,177.36,177.49,177.31,177.39,19775.0,156.4007,156.5153,156.3566,156.4271,19775.0
2019-11-05 11:55:00,177.42,177.79,177.36,177.73,69359.0,156.4536,156.7799,156.4007,156.727,69359.0
2019-11-05 12:00:00,177.7,177.76,177.44,177.46,43193.0,156.7005,156.7534,156.4712,156.4889,43193.0
2019-11-05 12:05:00,177.46,177.55,177.45,177.46,35472.0,156.4889,156.5682,156.4801,156.4889,35472.0
2019-11-05 12:10:00,177.45,177.6,177.43,177.46,84505.0,156.4801,156.6123,156.4624,156.4889,84505.0
2019-11-05 12:15:00,177.46,177.6,177.46,177.6,21138.0,156.4889,156.6123,156.4889,156.6123,21138.0
2019-11-05 12:20:00,177.6,177.86,177.6,177.75,24157.0,156.6123,156.8416,156.6123,156.7446,24157.0
2019-11-05 12:25:00,177.74,177.75,177.53,177.62,15448.0,156.7358,156.7446,156.5506,156.63,15448.0
2019-11-05 12:30:00,177.61,177.78,177.6,177.75,24772.0,156.6211,156.7711,156.6123,156.7446,24772.0
2019-11-05 12:35:00,177.75,178.0,177.74,177.99,14972.0,156.7446,156.9651,156.7358,156.9562,14972.0
2019-11-05 12:40:00,177.99,178.07,177.84,177.87,30433.0,156.9562,157.0268,156.824,156.8504,30433.0
2019-11-05 12:45:00,177.86,177.86,177.64,177.71,17029.0,156.8416,156.8416,156.6476,156.7093,17029.0
2019-11-05 12:50:00,177.73,177.91,177.73,177.77,21373.0,156.727,156.8857,156.727,156.7622,21373.0
2019-11-05 12:55:00,177.79,177.93,177.78,177.9,11717.0,156.7799,156.9033,156.7711,156.8769,11717.0
2019-11-05 13:00:00,177.9,177.92,177.63,177.68,58203.0,156.8769,156.8945,156.6388,156.6829,58203.0
2019-11-05 13:05:00,177.7,177.91,177.69,177.82,56490.0,156.7005,156.8857,156.6917,156.8063,56490.0
2019-11-05 13:10:00,177.83,177.99,177.82,177.99,14117.0,156.8151,156.9562,156.8063,156.9562,14117.0
2019-11-05 13:15:00,177.98,178.05,177.91,177.96,19586.0,156.9474,157.0091,156.8857,156.9298,19586.0
2019-11-05 13:20:00,177.96,177.96,177.81,177.92,15268.0,156.9298,156.9298,156.7975,156.8945,15268.0
2019-11-05 13:25:00,177.93,178.21,177.9,178.2,56789.0,156.9033,157.1502,156.8769,157.1414,56789.0
2019-11-05 13:30:00,178.16,178.28,178.16,178.16,25089.0,157.1062,157.212,157.1062,157.1062,25089.0
2019-11-05 13:35:00,178.17,178.17,177.93,178.0,14555.0,157.115,157.115,156.9033,156.9651,14555.0
2019-11-05 13:40:00,178.03,178.11,177.93,177.99,38426.0,156.9915,157.0621,156.9033,156.9562,38426.0
2019-11-05 13:45:00,178.0,178.04,177.87,177.87,42777.0,156.9651,157.0003,156.8504,156.8504,42777.0
2019-11-05 13:50:00,177.85,177.85,177.55,177.66,24771.0,156.8328,156.8328,156.5682,156.6652,24771.0
2019-11-05 13:55:00,177.67,177.67,177.45,177.61,24598.0,156.6741,156.6741,156.4801,156.6211,24598.0
2019-11-05 14:00:00,177.61,177.63,177.51,177.55,20537.0,156.6211,156.6388,156.533,156.5682,20537.0
2019-11-05 14:05:00,177.57,177.69,177.54,177.65,15168.0,156.5859,156.6917,156.5594,156.6564,15168.0
2019-11-05 14:10:00,177.64,177.82,177.6,177.72,25961.0,156.6476,156.8063,156.6123,156.7181,25961.0
2019-11-05 14:15:00,177.71,177.84,177.62,177.65,24692.0,156.7093,156.824,156.63,156.6564,24692.0
2019-11-05 14:20:00,177.63,177.71,177.53,177.54,15715.0,156.6388,156.7093,156.5506,156.5594,15715.0
2019-11-05 14:25:00,177.53,177.64,177.52,177.64,14655.0,156.5506,156.6476,156.5418,156.6476,14655.0
2019-11-05 14:30:00,177.63,177.79,177.59,177.59,26448.0,156.6388,156.7799,156.6035,156.6035,26448.0
2019-11-05 14:35:00,177.6,177.68,177.54,177.59,28773.0,156.6123,156.6829,156.5594,156.6035,28773.0
2019-11-05 14:40:00,177.6,177.72,177.58,177.67,13873.0,156.6123,156.7181,156.5947,156.6741,13873.0
2019-11-05 14:45:00,177.69,177.8,177.68,177.75,23746.0,156.6917,156.7887,156.6829,156.7446,23746.0
2019-11-05 14:50:00,177.73,177.91,177.7,177.9,14138.0,156.727,156.8857,156.7005,156.8769,14138.0
2019-11-05 14:55:00,177.9,178.04,177.82,178.0,87364.0,156.8769,157.0003,156.8063,156.9651,87364.0
2019-11-05 15:00:00,178.0,178.02,177.79,177.82,25098.0,156.9651,156.9827,156.7799,156.8063,25098.0
2019-11-05 15:05:00,177.82,177.84,177.66,177.7,19753.0,156.8063,156.824,156.6652,156.7005,19753.0
2019-11-05 15:10:00,177.69,177.77,177.69,177.75,20943.0,156.6917,156.7622,156.6917,156.7446,20943.0
2019-11-05 15:15:00,177.77,177.93,177.76,177.93,27606.0,156.7622,156.9033,156.7534,156.9033,27606.0
2019-11-05 15:20:00,177.95,178.11,177.89,178.11,32717.0,156.921,157.0621,156.8681,157.0621,32717.0
2019-11-05 15:25:00,178.12,178.14,177.81,178.07,55345.0,157.0709,157.0885,156.7975,157.0268,55345.0
2019-11-05 15:30:00,178.08,178.24,178.0,178.07,75786.0,157.0356,157.1767,156.9651,157.0268,75786.0
2019-11-05 15:35:00,178.07,178.27,178.06,178.14,89323.0,157.0268,157.2032,157.018,157.0885,89323.0
2019-11-05 15:40:00,178.14,178.18,177.99,177.99,87422.0,157.0885,157.1238,156.9562,156.9562,87422.0
2019-11-05 15:45:00,177.99,178.08,177.94,178.0,123014.0,156.9562,157.0356,156.9121,156.9651,123014.0
2019-11-05 15:50:00,178.0,178.02,177.26,177.31,145908.0,156.9651,156.9827,156.3125,156.3566,145908.0
2019-11-05 15:55:00,177.31,177.77,177.21,177.74,338048.0,156.3566,156.7622,156.2684,156.7358,338048.0
2019-11-06 09:30:00,177.69,177.99,177.09,177.19,63080.0,156.6917,156.9562,156.1626,156.2508,63080.0
2019-11-06 09:35:00,177.41,177.58,176.75,176.99,28947.0,156.4448,156.5947,155.8628,156.0744,28947.0
2019-11-06 09:40:00,177.06,177.57,177.05,177.54,11249.0,156.1361,156.5859,156.1273,156.5594,11249.0
2019-11-06 09:45:00,177.54,177.69,177.01,177.11,13946.0,156.5594,156.6917,156.0921,156.1802,13946.0
2019-11-06 09:50:00,177.12,177.5,177.12,177.38,13105.0,156.1891,156.5241,156.1891,156.4183,13105.0
2019-11-06 09:55:00,177.37,177.51,177.33,177.42,16140.0,156.4095,156.533,156.3742,156.4536,16140.0
2019-11-06 10:00:00,177.44,177.9,177.39,177.66,24584.0,156.4712,156.8769,156.4271,156.6652,24584.0
2019-11-06 10:05:00,177.73,177.92,177.41,177.53,18798.0,156.727,156.8945,156.4448,156.5506,18798.0
2019-11-06 10:10:00,177.53,177.63,177.35,177.52,10999.0,156.5506,156.6388,156.3919,156.5418,10999.0
2019-11-06 10:15:00,177.49,177.49,176.94,176.94,11681.0,156.5153,156.5153,156.0303,156.0303,11681.0
2019-11-06 10:20:00,176.79,176.86,176.65,176.8,9991.0,155.898,155.9598,155.7746,155.9069,9991.0
2019-11-06 10:25:00,176.79,176.79,176.36,176.46,14283.0,155.898,155.898,155.5189,155.607,14283.0
2019-11-06 10:30:00,176.45,176.45,176.11,176.2,15551.0,155.5982,155.5982,155.2984,155.3778,15551.0
2019-11-06 10:35:00,176.16,176.16,175.87,175.87,10089.0,155.3425,155.3425,155.0868,155.0868,10089.0
2019-11-06 10:40:00,175.86,176.49,175.85,176.47,9861.0,155.078,155.6335,155.0691,155.6159,9861.0
2019-11-06 10:45:00,176.44,176.57,176.12,176.14,26055.0,155.5894,155.704,155.3072,155.3249,26055.0
2019-11-06 10:50:00,176.14,176.28,176.12,176.26,16966.0,155.3249,155.4483,155.3072,155.4307,16966.0
2019-11-06 10:55:00,176.26,176.46,176.21,176.26,12854.0,155.4307,155.607,155.3866,155.4307,12854.0
2019-11-06 11:00:00,176.26,176.41,176.14,176.22,13746.0,155.4307,155.563,155.3249,155.3954,13746.0
2019-11-06 11:05:00,176.24,176.3,176.04,176.08,14506.0,155.413,155.466,155.2367,155.272,14506.0
2019-11-06 11:10:00,176.08,176.11,175.93,175.95,13142.0,155.272,155.2984,155.1397,155.1573,13142.0
2019-11-06 11:15:00,175.93,176.14,175.93,176.13,11803.0,155.1397,155.3249,155.1397,155.316,11803.0
2019-11-06 11:20:00,176.13,176.13,175.97,176.09,10121.0,155.316,155.316,155.175,155.2808,10121.0
2019-11-06 11:25:00,176.08,176.21,175.94,176.03,20008.0,155.272,155.3866,155.1485,155.2279,20008.0
2019-11-06 11:30:00,176.03,176.5,176.03,176.49,11496.0,155.2279,155.6423,155.2279,155.6335,11496.0
2019-11-06 11:35:00,176.5,176.65,176.48,176.52,11796.0,155.6423,155.7746,155.6247,155.66,11796.0
2019-11-06 11:40:00,176.5,176.59,175.87,175.87,13325.0,155.6423,155.7217,155.0868,155.0868,13325.0
2019-11-06 11:45:00,175.94,176.11,175.4,175.55,29164.0,155.1485,155.2984,154.6723,154.8046,29164.0
2019-11-06 11:50:00,175.51,175.77,175.4,175.64,27921.0,154.7693,154.9986,154.6723,154.8839,27921.0
2019-11-06 11:55:00,175.73,175.81,175.63,175.65,5160.0,154.9633,155.0339,154.8751,154.8928,5160.0
2019-11-06 12:00:00,175.67,176.0,175.62,176.0,9759.0,154.9104,155.2014,154.8663,155.2014,9759.0
2019-11-06 12:05:00,176.03,176.12,175.96,176.01,10573.0,155.2279,155.3072,155.1661,155.2102,10573.0
2019-11-06 12:10:00,176.0,176.0,175.82,175.84,8863.0,155.2014,155.2014,155.0427,155.0603,8863.0
2019-11-06 12:15:00,175.84,175.86,175.75,175.75,8255.0,155.0603,155.078,154.9809,154.9809,8255.0
2019-11-06 12:20:00,175.76,175.76,175.57,175.63,11680.0,154.9898,154.9898,154.8222,154.8751,11680.0
2019-11-06 12:25:00,175.6,175.61,175.41,175.45,17565.0,154.8487,154.8575,154.6811,154.7164,17565.0
2019-11-06 12:30:00,175.46,175.63,175.45,175.49,15482.0,154.7252,154.8751,154.7164,154.7517,15482.0
2019-11-06 12:35:00,175.49,175.61,175.46,175.52,8727.0,154.7517,154.8575,154.7252,154.7781,8727.0
2019-11-06 12:40:00,175.54,175.63,175.47,175.55,22642.0,154.7958,154.8751,154.734,154.8046,22642.0
2019-11-06 12:45:00,175.56,175.59,175.4,175.4,29611.0,154.8134,154.8399,154.6723,154.6723,29611.0
2019-11-06 12:50:00,175.41,175.45,175.3,175.34,10440.0,154.6811,154.7164,154.5841,154.6194,10440.0
2019-11-06 12:55:00,175.34,175.6,175.28,175.6,10815.0,154.6194,154.8487,154.5665,154.8487,10815.0
2019-11-06 13:00:00,175.59,175.68,175.46,175.5,28101.0,154.8399,154.9192,154.7252,154.7605,28101.0
2019-11-06 13:05:00,175.52,175.56,175.36,175.36,16735.0,154.7781,154.8134,154.637,154.637,16735.0
2019-11-06 13:10:00,175.35,175.56,175.35,175.54,8669.0,154.6282,154.8134,154.6282,154.7958,8669.0
2019-11-06 13:15:00,175.57,175.59,175.44,175.47,30291.0,154.8222,154.8399,154.7076,154.734,30291.0
2019-11-06 13:20:00,175.5,175.59,175.48,175.58,42361.0,154.7605,154.8399,154.7429,154.831,42361.0
2019-11-06 13:25:00,175.54,175.55,175.42,175.48,11063.0,154.7958,154.8046,154.6899,154.7429,11063.0
2019-11-06 13:30:00,175.49,175.68,175.49,175.64,9730.0,154.7517,154.9192,154.7517,154.8839,9730.0
2019-11-06 13:35:00,175.64,175.86,175.64,175.86,15992.0,154.8839,155.078,154.8839,155.078,15992.0
2019-11-06 13:40:00,175.89,175.93,175.81,175.86,9144.0,155.1044,155.1397,155.0339,155.078,9144.0
2019-11-06 13:45:00,175.86,175.87,175.8,175.85,21062.0,155.078,155.0868,155.025,155.0691,21062.0
2019-11-06 13:50:00,175.84,176.11,175.84,176.1,12070.0,155.0603,155.2984,155.0603,155.2896,12070.0
2019-11-06 13:55:00,176.12,176.18,176.02,176.05,12492.0,155.3072,155.3601,155.219,155.2455,12492.0
2019-11-06 14:00:00,176.02,176.07,175.89,175.89,17118.0,155.219,155.2631,155.1044,155.1044,17118.0
2019-11-06 14:05:00,175.91,175.93,175.8,175.8,8810.0,155.122,155.1397,155.025,155.025,8810.0
2019-11-06 14:10:00,175.82,175.82,175.66,175.73,13188.0,155.0427,155.0427,154.9016,154.9633,13188.0
2019-11-06 14:15:00,175.72,175.84,175.7,175.81,13835.0,154.9545,155.0603,154.9369,155.0339,13835.0
2019-11-06 14:20:00,175.8,175.84,175.71,175.8,20161.0,155.025,155.0603,154.9457,155.025,20161.0
2019-11-06 14:25:00,175.82,175.86,175.75,175.84,14480.0,155.0427,155.078,154.9809,155.0603,14480.0
2019-11-06 14:30:00,175.84,175.88,175.8,175.81,13426.0,155.0603,155.0956,155.025,155.0339,13426.0
2019-11-06 14:35:00,175.81,175.83,175.69,175.82,11957.0,155.0339,155.0515,154.928,155.0427,11957.0
2019-11-06 14:40:00,175.83,175.87,175.8,175.8,8905.0,155.0515,155.0868,155.025,155.025,8905.0
2019-11-06 14:45:00,175.82,175.88,175.76,175.85,10699.0,155.0427,155.0956,154.9898,155.0691,10699.0
2019-11-06 14:50:00,175.84,175.91,175.75,175.75,10418.0,155.0603,155.122,154.9809,154.9809,10418.0
2019-11-06 14:55:00,175.77,175.78,175.68,175.72,10398.0,154.9986,155.0074,154.9192,154.9545,10398.0
2019-11-06 15:00:00,175.72,175.74,175.65,175.67,12013.0,154.9545,154.9721,154.8928,154.9104,12013.0
2019-11-06 15:05:00,175.68,175.72,175.53,175.62,14435.0,154.9192,154.9545,154.7869,154.8663,14435.0
2019-11-06 15:10:00,175.61,175.71,175.6,175.64,8976.0,154.8575,154.9457,154.8487,154.8839,8976.0
2019-11-06 15:15:00,175.65,175.67,175.61,175.63,13007.0,154.8928,154.9104,154.8575,154.8751,13007.0
2019-11-06 15:20:00,175.65,175.68,175.61,175.63,11469.0,154.8928,154.9192,154.8575,154.8751,11469.0
2019-11-06 15:25:00,175.63,175.64,175.53,175.58,12244.0,154.8751,154.8839,154.7869,154.831,12244.0
2019-11-06 15:30:00,175.59,175.59,175.45,175.52,18079.0,154.8399,154.8399,154.7164,154.7781,18079.0
2019-11-06 15:35:00,175.54,175.79,175.54,175.77,17753.0,154.7958,155.0162,154.7958,154.9986,17753.0
2019-11-06 15:40:00,175.78,175.9,175.77,175.86,23608.0,155.0074,155.1132,154.9986,155.078,23608.0
2019-11-06 15:45:00,175.86,175.92,175.83,175.92,20339.0,155.078,155.1309,155.0515,155.1309,20339.0
2019-11-06 15:50:00,175.92,176.28,175.91,176.21,51871.0,155.1309,155.4483,155.122,155.3866,51871.0
2019-11-06 15:55:00,176.23,176.34,175.87,176.29,169551.0,155.4042,155.5012,155.0868,155.4571,169551.0
2019-11-07 09:30:00,177.68,178.65,177.0,178.53,59460.0,156.6829,157.5382,156.0832,157.4324,59460.0
2019-11-07 09:35:00,178.61,180.0,178.41,179.86,32907.0,157.503,158.7287,157.3266,158.6053,32907.0
2019-11-07 09:40:00,179.89,180.0,178.72,178.72,21211.0,158.6317,158.7287,157.6,157.6,21211.0
2019-11-07 09:45:00,178.66,179.35,178.48,179.08,36575.0,157.5471,158.1555,157.3883,157.9174,36575.0
2019-11-07 09:50:00,179.01,179.48,178.97,179.42,40968.0,157.8557,158.2702,157.8204,158.2173,40968.0
2019-11-07 09:55:00,179.42,179.78,179.35,179.62,53146.0,158.2173,158.5347,158.1555,158.3936,53146.0
2019-11-07 10:00:00,179.57,179.59,179.22,179.29,74775.0,158.3495,158.3672,158.0409,158.1026,74775.0
2019-11-07 10:05:00,179.36,179.37,178.81,178.81,20035.0,158.1643,158.1732,157.6793,157.6793,20035.0
2019-11-07 10:10:00,178.83,178.83,178.38,178.47,40376.0,157.697,157.697,157.3002,157.3795,40376.0
2019-11-07 10:15:00,178.41,178.64,178.41,178.57,30240.0,157.3266,157.5294,157.3266,157.4677,30240.0
2019-11-07 10:20:00,178.52,178.55,178.35,178.41,21237.0,157.4236,157.4501,157.2737,157.3266,21237.0
2019-11-07 10:25:00,178.43,178.59,178.28,178.46,20698.0,157.3442,157.4853,157.212,157.3707,20698.0
2019-11-07 10:30:00,178.43,178.83,178.4,178.8,33027.0,157.3442,157.697,157.3178,157.6705,33027.0
2019-11-07 10:35:00,178.78,179.11,178.71,178.97,28962.0,157.6529,157.9439,157.5912,157.8204,28962.0
2019-11-07 10:40:00,178.97,178.97,178.65,178.81,18172.0,157.8204,157.8204,157.5382,157.6793,18172.0
2019-11-07 10:45:00,178.81,178.92,178.77,178.8,34144.0,157.6793,157.7763,157.6441,157.6705,34144.0
2019-11-07 10:50:00,178.77,178.99,178.67,178.78,42495.0,157.6441,157.8381,157.5559,157.6529,42495.0
2019-11-07 10:55:00,178.81,178.86,178.65,178.82,28300.0,157.6793,157.7234,157.5382,157.6882,28300.0
2019-11-07 11:00:00,178.82,178.85,178.42,178.42,29855.0,157.6882,157.7146,157.3354,157.3354,29855.0
2019-11-07 11:05:00,178.42,178.44,177.78,177.79,40809.0,157.3354,157.3531,156.7711,156.7799,40809.0
2019-11-07 11:10:00,177.84,177.84,177.55,177.77,16936.0,156.824,156.824,156.5682,156.7622,16936.0
2019-11-07 11:15:00,177.75,177.91,177.67,177.8,18840.0,156.7446,156.8857,156.6741,156.7887,18840.0
2019-11-07 11:20:00,177.81,177.89,177.72,177.73,15165.0,156.7975,156.8681,156.7181,156.727,15165.0
2019-11-07 11:25:00,177.79,177.95,177.63,177.66,58472.0,156.7799,156.921,156.6388,156.6652,58472.0
2019-11-07 11:30:00,177.63,177.86,177.63,177.78,9764.0,156.6388,156.8416,156.6388,156.7711,9764.0
2019-11-07 11:35:00,177.78,177.96,177.76,177.93,14704.0,156.7711,156.9298,156.7534,156.9033,14704.0
2019-11-07 11:40:00,177.93,178.0,177.89,177.9,13576.0,156.9033,156.9651,156.8681,156.8769,13576.0
2019-11-07 11:45:00,177.9,177.98,177.8,177.87,10898.0,156.8769,156.9474,156.7887,156.8504,10898.0
2019-11-07 11:50:00,177.87,177.87,177.58,177.69,13212.0,156.8504,156.8504,156.5947,156.6917,13212.0
2019-11-07 11:55:00,177.72,178.32,177.59,178.2,18271.0,156.7181,157.2472,156.6035,157.1414,18271.0
2019-11-07 12:00:00,178.34,178.34,177.91,177.97,11291.0,157.2649,157.2649,156.8857,156.9386,11291.0
2019-11-07 12:05:00,177.96,177.97,177.86,177.91,7179.0,156.9298,156.9386,156.8416,156.8857,7179.0
2019-11-07 12:10:00,177.92,177.94,177.81,177.83,14132.0,156.8945,156.9121,156.7975,156.8151,14132.0
2019-11-07 12:15:00,177.84,177.88,177.74,177.88,11925.0,156.824,156.8592,156.7358,156.8592,11925.0
2019-11-07 12:20:00,177.87,177.9,177.74,177.78,14279.0,156.8504,156.8769,156.7358,156.7711,14279.0
2019-11-07 12:25:00,177.8,177.95,177.76,177.9,12901.0,156.7887,156.921,156.7534,156.8769,12901.0
2019-11-07 12:30:00,177.9,178.02,177.81,178.02,18870.0,156.8769,156.9827,156.7975,156.9827,18870.0
2019-11-07 12:35:00,178.02,178.17,177.95,178.17,16156.0,156.9827,157.115,156.921,157.115,16156.0
2019-11-07 12:40:00,178.14,178.28,178.09,178.2,7951.0,157.0885,157.212,157.0444,157.1414,7951.0
2019-11-07 12:45:00,178.19,178.31,178.15,178.27,8693.0,157.1326,157.2384,157.0973,157.2032,8693.0
2019-11-07 12:50:00,178.27,178.27,178.13,178.15,6864.0,157.2032,157.2032,157.0797,157.0973,6864.0
2019-11-07 12:55:00,178.17,178.34,178.16,178.28,8597.0,157.115,157.2649,157.1062,157.212,8597.0
2019-11-07 13:00:00,178.31,178.33,178.14,178.14,11088.0,157.2384,157.2561,157.0885,157.0885,11088.0
2019-11-07 13:05:00,178.14,178.17,177.98,177.98,12694.0,157.0885,157.115,156.9474,156.9474,12694.0
2019-11-07 13:10:00,178.0,178.05,177.96,177.96,13181.0,156.9651,157.0091,156.9298,156.9298,13181.0
2019-11-07 13:15:00,177.98,177.98,177.84,177.9,11541.0,156.9474,156.9474,156.824,156.8769,11541.0
2019-11-07 13:20:00,177.9,177.9,177.66,177.68,18186.0,156.8769,156.8769,156.6652,156.6829,18186.0
2019-11-07 13:25:00,177.72,177.9,177.7,177.87,5959.0,156.7181,156.8769,156.7005,156.8504,5959.0
2019-11-07 13:30:00,177.87,177.87,177.49,177.51,12807.0,156.8504,156.8504,156.5153,156.533,12807.0
2019-11-07 13:35:00,177.5,177.53,177.06,177.08,17277.0,156.5241,156.5506,156.1361,156.1538,17277.0
2019-11-07 13:40:00,177.09,177.23,176.98,177.11,21888.0,156.1626,156.2861,156.0656,156.1802,21888.0
2019-11-07 13:45:00,177.13,177.13,177.0,177.11,12858.0,156.1979,156.1979,156.0832,156.1802,12858.0
2019-11-07 13:50:00,177.12,177.31,177.12,177.22,14656.0,156.1891,156.3566,156.1891,156.2772,14656.0
2019-11-07 13:55:00,177.23,177.27,177.08,177.12,14940.0,156.2861,156.3213,156.1538,156.1891,14940.0
2019-11-07 14:00:00,177.13,177.36,177.1,177.36,32112.0,156.1979,156.4007,156.1714,156.4007,32112.0
2019-11-07 14:05:00,177.37,177.44,177.33,177.39,17546.0,156.4095,156.4712,156.3742,156.4271,17546.0
2019-11-07 14:10:00,177.45,177.51,177.4,177.49,10105.0,156.4801,156.533,156.436,156.5153,10105.0
2019-11-07 14:15:00,177.48,177.51,177.44,177.44,10244.0,156.5065,156.533,156.4712,156.4712,10244.0
2019-11-07 14:20:00,177.46,177.55,177.4,177.55,11831.0,156.4889,156.5682,156.436,156.5682,11831.0
2019-11-07 14:25:00,177.53,177.54,177.35,177.39,13021.0,156.5506,156.5594,156.3919,156.4271,13021.0
2019-11-07 14:30:00,177.4,177.41,177.3,177.3,18064.0,156.436,156.4448,156.3478,156.3478,18064.0
2019-11-07 14:35:00,177.31,177.39,177.28,177.36,8802.0,156.3566,156.4271,156.3301,156.4007,8802.0
2019-11-07 14:40:00,177.37,177.38,176.67,177.01,22919.0,156.4095,156.4183,155.7922,156.0921,22919.0
2019-11-07 14:45:00,177.01,177.24,177.01,177.18,7977.0,156.0921,156.2949,156.0921,156.242,7977.0
2019-11-07 14:50:00,177.17,177.38,177.09,177.3,14775.0,156.2331,156.4183,156.1626,156.3478,14775.0
2019-11-07 14:55:00,177.34,177.45,177.3,177.37,31358.0,156.3831,156.4801,156.3478,156.4095,31358.0
2019-11-07 15:00:00,177.34,177.45,177.32,177.34,13896.0,156.3831,156.4801,156.3654,156.3831,13896.0
2019-11-07 15:05:00,177.34,177.38,177.27,177.35,8914.0,156.3831,156.4183,156.3213,156.3919,8914.0
2019-11-07 15:10:00,177.33,177.33,177.13,177.14,5966.0,156.3742,156.3742,156.1979,156.2067,5966.0
2019-11-07 15:15:00,177.14,177.26,177.11,177.11,8413.0,156.2067,156.3125,156.1802,156.1802,8413.0
2019-11-07 15:20:00,177.13,177.31,177.06,177.22,12310.0,156.1979,156.3566,156.1361,156.2772,12310.0
2019-11-07 15:25:00,177.22,177.31,177.15,177.21,15625.0,156.2772,156.3566,156.2155,156.2684,15625.0
2019-11-07 15:30:00,177.22,177.25,177.08,177.2,11820.0,156.2772,156.3037,156.1538,156.2596,11820.0
2019-11-07 15:35:00,177.19,177.21,177.04,177.04,23416.0,156.2508,156.2684,156.1185,156.1185,23416.0
2019-11-07 15:40:00,177.01,177.07,176.77,176.81,17959.0,156.0921,156.145,155.8804,155.9157,17959.0
2019-11-07 15:45:00,176.83,176.86,176.73,176.83,56672.0,155.9333,155.9598,155.8451,155.9333,56672.0
2019-11-07 15:50:00,176.83,176.95,176.82,176.92,48638.0,155.9333,156.0391,155.9245,156.0127,48638.0
2019-11-07 15:55:00,176.94,177.04,176.91,177.01,97558.0,156.0303,156.1185,156.0039,156.0921,97558.0
2019-11-08 09:30:00,176.41,176.62,175.7,176.06,30840.0,155.563,155.7481,154.9369,155.2543,30840.0
2019-11-08 09:35:00,175.9,176.17,175.48,176.13,8467.0,155.1132,155.3513,154.7429,155.316,8467.0
2019-11-08 09:40:00,176.09,176.17,175.95,175.96,3551.0,155.2808,155.3513,155.1573,155.1661,3551.0
2019-11-08 09:45:00,175.96,176.38,175.94,176.38,18382.0,155.1661,155.5365,155.1485,155.5365,18382.0
2019-11-08 09:50:00,176.38,176.67,176.11,176.15,16846.0,155.5365,155.7922,155.2984,155.3337,16846.0
2019-11-08 09:55:00,176.18,176.25,175.39,175.55,17876.0,155.3601,155.4219,154.6635,154.8046,17876.0
2019-11-08 10:00:00,175.56,175.93,175.42,175.68,20607.0,154.8134,155.1397,154.6899,154.9192,20607.0
2019-11-08 10:05:00,175.66,176.08,175.66,176.08,13475.0,154.9016,155.272,154.9016,155.272,13475.0
2019-11-08 10:10:00,176.1,176.16,175.84,175.96,9782.0,155.2896,155.3425,155.0603,155.1661,9782.0
2019-11-08 10:15:00,175.98,176.22,175.88,176.2,38590.0,155.1838,155.3954,155.0956,155.3778,38590.0
2019-11-08 10:20:00,176.2,176.25,175.78,176.03,12982.0,155.3778,155.4219,155.0074,155.2279,12982.0
2019-11-08 10:25:00,176.02,176.17,175.98,175.98,9546.0,155.219,155.3513,155.1838,155.1838,9546.0
2019-11-08 10:30:00,175.93,176.06,175.83,175.95,15785.0,155.1397,155.2543,155.0515,155.1573,15785.0
2019-11-08 10:35:00,175.94,176.09,175.87,175.99,11346.0,155.1485,155.2808,155.0868,155.1926,11346.0
2019-11-08 10:40:00,175.99,176.14,175.91,176.07,16845.0,155.1926,155.3249,155.122,155.2631,16845.0
2019-11-08 10:45:00,176.03,176.07,175.9,175.93,14755.0,155.2279,155.2631,155.1132,155.1397,14755.0
2019-11-08 10:50:00,175.89,175.95,175.82,175.92,6516.0,155.1044,155.1573,155.0427,155.1309,6516.0
2019-11-08 10:55:00,175.92,175.92,175.61,175.61,10074.0,155.1309,155.1309,154.8575,154.8575,10074.0
2019-11-08 11:00:00,175.66,175.77,175.59,175.59,11555.0,154.9016,154.9986,154.8399,154.8399,11555.0
2019-11-08 11:05:00,175.59,175.64,175.48,175.58,7954.0,154.8399,154.8839,154.7429,154.831,7954.0
2019-11-08 11:10:00,175.59,175.61,175.28,175.28,7059.0,154.8399,154.8575,154.5665,154.5665,7059.0
2019-11-08 11:15:00,175.3,175.38,175.16,175.18,10007.0,154.5841,154.6547,154.4607,154.4783,10007.0
2019-11-08 11:20:00,175.19,175.24,175.15,175.2,7792.0,154.4871,154.5312,154.4519,154.4959,7792.0
2019-11-08 11:25:00,175.2,175.28,175.16,175.21,13921.0,154.4959,154.5665,154.4607,154.5048,13921.0
2019-11-08 11:30:00,175.19,175.51,175.19,175.51,9046.0,154.4871,154.7693,154.4871,154.7693,9046.0
2019-11-08 11:35:00,175.5,175.78,175.47,175.78,5855.0,154.7605,155.0074,154.734,155.0074,5855.0
2019-11-08 11:40:00,175.77,175.88,175.77,175.87,7771.0,154.9986,155.0956,154.9986,155.0868,7771.0
2019-11-08 11:45:00,175.88,175.99,175.88,175.93,8773.0,155.0956,155.1926,155.0956,155.1397,8773.0
2019-11-08 11:50:00,175.92,176.0,175.9,175.96,4969.0,155.1309,155.2014,155.1132,155.1661,4969.0
2019-11-08 11:55:00,175.97,175.97,175.86,175.95,4399.0,155.175,155.175,155.078,155.1573,4399.0
2019-11-08 12:00:00,175.95,176.04,175.89,175.89,17879.0,155.1573,155.2367,155.1044,155.1044,17879.0
2019-11-08 12:05:00,175.83,175.87,175.8,175.84,3950.0,155.0515,155.0868,155.025,155.0603,3950.0
2019-11-08 12:10:00,175.85,176.04,175.82,176.01,12224.0,155.0691,155.2367,155.0427,155.2102,12224.0
2019-11-08 12:15:00,176.0,176.01,175.85,175.89,8402.0,155.2014,155.2102,155.0691,155.1044,8402.0
2019-11-08 12:20:00,175.86,175.88,175.69,175.69,4455.0,155.078,155.0956,154.928,154.928,4455.0
2019-11-08 12:25:00,175.69,175.75,175.63,175.65,9029.0,154.928,154.9809,154.8751,154.8928,9029.0
2019-11-08 12:30:00,175.64,175.69,175.61,175.63,4485.0,154.8839,154.928,154.8575,154.8751,4485.0
2019-11-08 12:35:00,175.61,175.62,175.5,175.57,7481.0,154.8575,154.8663,154.7605,154.8222,7481.0
2019-11-08 12:40:00,175.58,175.81,175.54,175.81,6001.0,154.831,155.0339,154.7958,155.0339,6001.0
2019-11-08 12:45:00,175.85,175.92,175.83,175.9,5519.0,155.0691,155.1309,155.0515,155.1132,5519.0
2019-11-08 12:50:00,175.94,175.95,175.89,175.92,4862.0,155.1485,155.1573,155.1044,155.1309,4862.0
2019-11-08 12:55:00,175.95,175.96,175.89,175.95,5512.0,155.1573,155.1661,155.1044,155.1573,5512.0
2019-11-08 13:00:00,175.95,175.99,175.93,175.96,5669.0,155.1573,155.1926,155.1397,155.1661,5669.0
2019-11-08 13:05:00,175.99,176.01,175.89,175.9,7532.0,155.1926,155.2102,155.1044,155.1132,7532.0
2019-11-08 13:10:00,175.91,176.0,175.91,175.99,5873.0,155.122,155.2014,155.122,155.1926,5873.0
2019-11-08 13:15:00,175.98,175.99,175.91,175.92,3331.0,155.1838,155.1926,155.122,155.1309,3331.0
2019-11-08 13:20:00,175.91,175.92,175.82,175.82,3579.0,155.122,155.1309,155.0427,155.0427,3579.0
2019-11-08 13:25:00,175.82,175.93,175.8,175.93,4449.0,155.0427,155.1397,155.025,155.1397,4449.0
2019-11-08 13:30:00,175.95,175.96,175.91,175.94,2000.0,155.1573,155.1661,155.122,155.1485,2000.0
2019-11-08 13:35:00,175.97,175.98,175.92,175.96,2643.0,155.175,155.1838,155.1309,155.1661,2643.0
2019-11-08 13:40:00,175.95,175.99,175.94,175.98,4193.0,155.1573,155.1926,155.1485,155.1838,4193.0
2019-11-08 13:45:00,175.98,176.0,175.92,175.95,7443.0,155.1838,155.2014,155.1309,155.1573,7443.0
2019-11-08 13:50:00,175.94,175.94,175.83,175.85,2969.0,155.1485,155.1485,155.0515,155.0691,2969.0
2019-11-08 13:55:00,175.86,175.86,175.78,175.83,2521.0,155.078,155.078,155.0074,155.0515,2521.0
2019-11-08 14:00:00,175.81,175.85,175.8,175.84,2959.0,155.0339,155.0691,155.025,155.0603,2959.0
2019-11-08 14:05:00,175.83,175.83,175.72,175.77,10841.0,155.0515,155.0515,154.9545,154.9986,10841.0
2019-11-08 14:10:00,175.78,175.78,175.69,175.7,3538.0,155.0074,155.0074,154.928,154.9369,3538.0
2019-11-08 14:15:00,175.7,175.73,175.69,175.72,6692.0,154.9369,154.9633,154.928,154.9545,6692.0
2019-11-08 14:20:00,175.7,175.76,175.7,175.71,5112.0,154.9369,154.9898,154.9369,154.9457,5112.0
2019-11-08 14:25:00,175.7,175.72,175.65,175.65,4667.0,154.9369,154.9545,154.8928,154.8928,4667.0
2019-11-08 14:30:00,175.64,175.73,175.63,175.71,7195.0,154.8839,154.9633,154.8751,154.9457,7195.0
2019-11-08 14:35:00,175.75,175.8,175.73,175.77,5782.0,154.9809,155.025,154.9633,154.9986,5782.0
2019-11-08 14:40:00,175.78,175.85,175.77,175.84,5062.0,155.0074,155.0691,154.9986,155.0603,5062.0
2019-11-08 14:45:00,175.83,175.84,175.79,175.8,6316.0,155.0515,155.0603,155.0162,155.025,6316.0
2019-11-08 14:50:00,175.81,175.82,175.77,175.78,5966.0,155.0339,155.0427,154.9986,155.0074,5966.0
2019-11-08 14:55:00,175.8,175.83,175.74,175.75,8637.0,155.025,155.0515,154.9721,154.9809,8637.0
2019-11-08 15:00:00,175.74,175.78,175.71,175.73,6489.0,154.9721,155.0074,154.9457,154.9633,6489.0
2019-11-08 15:05:00,175.74,175.79,175.71,175.78,9494.0,154.9721,155.0162,154.9457,155.0074,9494.0
2019-11-08 15:10:00,175.79,175.93,175.79,175.89,8929.0,155.0162,155.1397,155.0162,155.1044,8929.0
2019-11-08 15:15:00,175.93,176.0,175.92,175.99,6979.0,155.1397,155.2014,155.1309,155.1926,6979.0
2019-11-08 15:20:00,175.99,176.01,175.91,175.96,10295.0,155.1926,155.2102,155.122,155.1661,10295.0
2019-11-08 15:25:00,175.97,176.1,175.91,176.02,56242.0,155.175,155.2896,155.122,155.219,56242.0
2019-11-08 15:30:00,176.01,176.15,175.99,176.01,39358.0,155.2102,155.3337,155.1926,155.2102,39358.0
2019-11-08 15:35:00,176.0,176.15,175.99,176.08,26960.0,155.2014,155.3337,155.1926,155.272,26960.0
2019-11-08 15:40:00,176.08,176.16,176.07,176.13,19995.0,155.272,155.3425,155.2631,155.316,19995.0
2019-11-08 15:45:00,176.14,176.14,175.98,175.98,19217.0,155.3249,155.3249,155.1838,155.1838,19217.0
2019-11-08 15:50:00,175.99,176.13,175.86,176.01,41989.0,155.1926,155.316,155.078,155.2102,41989.0
2019-11-08 15:55:00,176.01,176.12,175.93,176.07,87387.0,155.2102,155.3072,155.1397,155.2631,87387.0
2019-11-11 09:30:00,174.91,174.92,174.43,174.87,24977.0,154.2402,154.249,153.8169,154.2049,24977.0
2019-11-11 09:35:00,174.98,175.54,174.78,175.36,8433.0,154.3019,154.7958,154.1256,154.637,8433.0
2019-11-11 09:40:00,175.36,175.87,175.31,175.87,11904.0,154.637,155.0868,154.5929,155.0868,11904.0
2019-11-11 09:45:00,175.87,176.03,175.81,175.84,18152.0,155.0868,155.2279,155.0339,155.0603,18152.0
2019-11-11 09:50:00,175.83,175.83,175.35,175.49,22906.0,155.0515,155.0515,154.6282,154.7517,22906.0
2019-11-11 09:55:00,175.43,175.85,175.39,175.76,6737.0,154.6988,155.0691,154.6635,154.9898,6737.0
2019-11-11 10:00:00,175.76,176.21,175.75,176.21,17061.0,154.9898,155.3866,154.9809,155.3866,17061.0
2019-11-11 10:05:00,176.2,176.23,175.94,175.99,4898.0,155.3778,155.4042,155.1485,155.1926,4898.0
2019-11-11 10:10:00,176.01,176.09,175.98,176.01,9953.0,155.2102,155.2808,155.1838,155.2102,9953.0
2019-11-11 10:15:00,175.99,176.19,175.99,176.07,6199.0,155.1926,155.369,155.1926,155.2631,6199.0
2019-11-11 10:20:00,176.15,176.15,176.04,176.11,4101.0,155.3337,155.3337,155.2367,155.2984,4101.0
2019-11-11 10:25:00,176.19,176.35,176.13,176.22,4397.0,155.369,155.51,155.316,155.3954,4397.0
2019-11-11 10:30:00,176.18,176.33,176.14,176.33,14056.0,155.3601,155.4924,155.3249,155.4924,14056.0
2019-11-11 10:35:00,176.32,176.42,176.26,176.38,14532.0,155.4836,155.5718,155.4307,155.5365,14532.0
2019-11-11 10:40:00,176.38,176.53,176.31,176.36,24011.0,155.5365,155.6688,155.4748,155.5189,24011.0
2019-11-11 10:45:00,176.35,176.51,176.31,176.39,9838.0,155.51,155.6511,155.4748,155.5453,9838.0
2019-11-11 10:50:00,176.41,176.53,176.37,176.53,6679.0,155.563,155.6688,155.5277,155.6688,6679.0
2019-11-11 10:55:00,176.51,176.53,176.26,176.33,10146.0,155.6511,155.6688,155.4307,155.4924,10146.0
2019-11-11 11:00:00,176.31,176.32,176.05,176.08,14414.0,155.4748,155.4836,155.2455,155.272,14414.0
2019-11-11 11:05:00,176.06,176.11,175.82,175.95,5237.0,155.2543,155.2984,155.0427,155.1573,5237.0
2019-11-11 11:10:00,175.95,175.97,175.85,175.93,8715.0,155.1573,155.175,155.0691,155.1397,8715.0
2019-11-11 11:15:00,175.97,176.02,175.89,175.96,8052.0,155.175,155.219,155.1044,155.1661,8052.0
2019-11-11 11:20:00,175.96,175.97,175.78,175.94,6527.0,155.1661,155.175,155.0074,155.1485,6527.0
2019-11-11 11:25:00,175.94,175.99,175.86,175.97,6181.0,155.1485,155.1926,155.078,155.175,6181.0
2019-11-11 11:30:00,175.99,176.08,175.96,175.99,4818.0,155.1926,155.272,155.1661,155.1926,4818.0
2019-11-11 11:35:00,175.99,176.07,175.98,176.01,3469.0,155.1926,155.2631,155.1838,155.2102,3469.0
2019-11-11 11:40:00,175.99,176.33,175.97,176.32,4686.0,155.1926,155.4924,155.175,155.4836,4686.0
2019-11-11 11:45:00,176.29,176.34,176.16,176.31,5488.0,155.4571,155.5012,155.3425,155.4748,5488.0
2019-11-11 11:50:00,176.23,176.31,176.19,176.31,1650.0,155.4042,155.4748,155.369,155.4748,1650.0
2019-11-11 11:55:00,176.31,176.43,176.31,176.38,8249.0,155.4748,155.5806,155.4748,155.5365,8249.0
2019-11-11 12:00:00,176.41,176.48,176.34,176.47,3944.0,155.563,155.6247,155.5012,155.6159,3944.0
2019-11-11 12:05:00,176.45,176.51,176.37,176.4,5083.0,155.5982,155.6511,155.5277,155.5541,5083.0
2019-11-11 12:10:00,176.4,176.45,176.34,176.45,3571.0,155.5541,155.5982,155.5012,155.5982,3571.0
2019-11-11 12:15:00,176.5,176.58,176.49,176.58,4157.0,155.6423,155.7129,155.6335,155.7129,4157.0
2019-11-11 12:20:00,176.55,176.57,176.48,176.49,4265.0,155.6864,155.704,155.6247,155.6335,4265.0
2019-11-11 12:25:00,176.49,176.68,176.49,176.68,2121.0,155.6335,155.801,155.6335,155.801,2121.0
2019-11-11 12:30:00,176.66,176.67,176.58,176.59,5236.0,155.7834,155.7922,155.7129,155.7217,5236.0
2019-11-11 12:35:00,176.59,176.59,176.41,176.41,6268.0,155.7217,155.7217,155.563,155.563,6268.0
2019-11-11 12:40:00,176.44,176.56,176.43,176.52,2742.0,155.5894,155.6952,155.5806,155.66,2742.0
2019-11-11 12:45:00,176.52,176.54,176.43,176.51,7979.0,155.66,155.6776,155.5806,155.6511,7979.0
2019-11-11 12:50:00,176.5,176.51,176.42,176.47,13327.0,155.6423,155.6511,155.5718,155.6159,13327.0
2019-11-11 12:55:00,176.48,176.56,176.46,176.53,5328.0,155.6247,155.6952,155.607,155.6688,5328.0
2019-11-11 13:00:00,176.51,176.54,176.44,176.47,3756.0,155.6511,155.6776,155.5894,155.6159,3756.0
2019-11-11 13:05:00,176.49,176.9,176.48,176.9,35938.0,155.6335,155.995,155.6247,155.995,35938.0
2019-11-11 13:10:00,176.89,176.92,176.8,176.8,24877.0,155.9862,156.0127,155.9069,155.9069,24877.0
2019-11-11 13:15:00,176.78,176.79,176.71,176.74,5478.0,155.8892,155.898,155.8275,155.854,5478.0
2019-11-11 13:20:00,176.76,176.77,176.62,176.67,3328.0,155.8716,155.8804,155.7481,155.7922,3328.0
2019-11-11 13:25:00,176.68,176.74,176.65,176.71,9403.0,155.801,155.854,155.7746,155.8275,9403.0
2019-11-11 13:30:00,176.71,176.75,176.58,176.6,4582.0,155.8275,155.8628,155.7129,155.7305,4582.0
2019-11-11 13:35:00,176.64,176.64,176.59,176.62,2255.0,155.7658,155.7658,155.7217,155.7481,2255.0
2019-11-11 13:40:00,176.63,176.8,176.62,176.8,6764.0,155.757,155.9069,155.7481,155.9069,6764.0
2019-11-11 13:45:00,176.78,176.85,176.76,176.81,5968.0,155.8892,155.951,155.8716,155.9157,5968.0
2019-11-11 13:50:00,176.84,176.85,176.78,176.78,3515.0,155.9421,155.951,155.8892,155.8892,3515.0
2019-11-11 13:55:00,176.82,176.92,176.8,176.88,6430.0,155.9245,156.0127,155.9069,155.9774,6430.0
2019-11-11 14:00:00,176.9,176.98,176.84,176.94,7460.0,155.995,156.0656,155.9421,156.0303,7460.0
2019-11-11 14:05:00,176.98,177.11,176.97,177.0,9822.0,156.0656,156.1802,156.0568,156.0832,9822.0
2019-11-11 14:10:00,177.03,177.04,176.94,177.01,6862.0,156.1097,156.1185,156.0303,156.0921,6862.0
2019-11-11 14:15:00,176.99,177.03,176.96,177.01,6140.0,156.0744,156.1097,156.048,156.0921,6140.0
2019-11-11 14:20:00,177.01,177.11,177.0,177.05,5366.0,156.0921,156.1802,156.0832,156.1273,5366.0
2019-11-11 14:25:00,177.07,177.07,176.88,176.92,10053.0,156.145,156.145,155.9774,156.0127,10053.0
2019-11-11 14:30:00,176.92,176.97,176.9,176.95,4855.0,156.0127,156.0568,155.995,156.0391,4855.0
2019-11-11 14:35:00,176.95,176.96,176.89,176.91,4986.0,156.0391,156.048,155.9862,156.0039,4986.0
2019-11-11 14:40:00,176.91,176.97,176.85,176.94,3432.0,156.0039,156.0568,155.951,156.0303,3432.0
2019-11-11 14:45:00,176.95,177.04,176.94,176.97,7637.0,156.0391,156.1185,156.0303,156.0568,7637.0
2019-11-11 14:50:00,176.98,176.98,176.83,176.87,3242.0,156.0656,156.0656,155.9333,155.9686,3242.0
2019-11-11 14:55:00,176.87,176.88,176.78,176.81,11455.0,155.9686,155.9774,155.8892,155.9157,11455.0
2019-11-11 15:00:00,176.83,176.87,176.77,176.82,5713.0,155.9333,155.9686,155.8804,155.9245,5713.0
2019-11-11 15:05:00,176.84,176.85,176.76,176.78,10363.0,155.9421,155.951,155.8716,155.8892,10363.0
2019-11-11 15:10:00,176.78,176.79,176.65,176.68,10993.0,155.8892,155.898,155.7746,155.801,10993.0
2019-11-11 15:15:00,176.7,176.77,176.6,176.61,13603.0,155.8187,155.8804,155.7305,155.7393,13603.0
2019-11-11 15:20:00,176.62,176.72,176.61,176.67,16001.0,155.7481,155.8363,155.7393,155.7922,16001.0
2019-11-11 15:25:00,176.66,176.74,176.65,176.7,11439.0,155.7834,155.854,155.7746,155.8187,11439.0
2019-11-11 15:30:00,176.7,176.75,176.65,176.67,12804.0,155.8187,155.8628,155.7746,155.7922,12804.0
2019-11-11 15:35:00,176.67,176.69,176.61,176.66,13893.0,155.7922,155.8099,155.7393,155.7834,13893.0
2019-11-11 15:40:00,176.68,176.68,176.52,176.52,13052.0,155.801,155.801,155.66,155.66,13052.0
2019-11-11 15:45:00,176.53,176.53,176.39,176.45,18377.0,155.6688,155.6688,155.5453,155.5982,18377.0
2019-11-11 15:50:00,176.44,176.65,176.42,176.57,28310.0,155.5894,155.7746,155.5718,155.704,28310.0
2019-11-11 15:55:00,176.57,176.85,176.56,176.79,57989.0,155.704,155.951,155.6952,155.898,57989.0
2019-11-12 09:30:00,176.39,176.78,175.67,176.0,36369.0,155.5453,155.8892,154.9104,155.2014,36369.0
2019-11-12 09:35:00,175.97,176.19,175.78,175.84,13964.0,155.175,155.369,155.0074,155.0603,13964.0
2019-11-12 09:40:00,175.84,176.63,175.81,176.55,11379.0,155.0603,155.757,155.0339,155.6864,11379.0
2019-11-12 09:45:00,176.55,176.81,176.1,176.14,39077.0,155.6864,155.9157,155.2896,155.3249,39077.0
2019-11-12 09:50:00,176.2,176.36,175.89,175.9,17944.0,155.3778,155.5189,155.1044,155.1132,17944.0
2019-11-12 09:55:00,175.94,176.21,175.94,176.1,8242.0,155.1485,155.3866,155.1485,155.2896,8242.0
2019-11-12 10:00:00,176.13,176.42,176.05,176.37,16537.0,155.316,155.5718,155.2455,155.5277,16537.0
2019-11-12 10:05:00,176.38,176.38,176.12,176.15,13341.0,155.5365,155.5365,155.3072,155.3337,13341.0
2019-11-12 10:10:00,176.17,176.17,175.8,175.8,13304.0,155.3513,155.3513,155.025,155.025,13304.0
2019-11-12 10:15:00,175.84,175.9,175.75,175.78,10711.0,155.0603,155.1132,154.9809,155.0074,10711.0
2019-11-12 10:20:00,175.81,175.96,175.77,175.95,13201.0,155.0339,155.1661,154.9986,155.1573,13201.0
2019-11-12 10:25:00,175.96,176.09,175.94,176.04,15574.0,155.1661,155.2808,155.1485,155.2367,15574.0
2019-11-12 10:30:00,176.03,176.04,175.9,176.0,16138.0,155.2279,155.2367,155.1132,155.2014,16138.0
2019-11-12 10:35:00,176.01,176.53,176.0,176.51,12916.0,155.2102,155.6688,155.2014,155.6511,12916.0
2019-11-12 10:40:00,176.55,176.83,176.51,176.78,21179.0,155.6864,155.9333,155.6511,155.8892,21179.0
2019-11-12 10:45:00,176.76,176.76,176.48,176.56,13137.0,155.8716,155.8716,155.6247,155.6952,13137.0
2019-11-12 10:50:00,176.52,176.56,176.41,176.45,6260.0,155.66,155.6952,155.563,155.5982,6260.0
2019-11-12 10:55:00,176.44,176.47,176.27,176.31,9479.0,155.5894,155.6159,155.4395,155.4748,9479.0
2019-11-12 11:00:00,176.29,176.55,176.29,176.46,14277.0,155.4571,155.6864,155.4571,155.607,14277.0
2019-11-12 11:05:00,176.44,176.81,176.39,176.8,5947.0,155.5894,155.9157,155.5453,155.9069,5947.0
2019-11-12 11:10:00,176.79,176.79,176.65,176.68,10500.0,155.898,155.898,155.7746,155.801,10500.0
2019-11-12 11:15:00,176.59,176.62,176.51,176.51,4898.0,155.7217,155.7481,155.6511,155.6511,4898.0
2019-11-12 11:20:00,176.49,176.55,176.08,176.12,9216.0,155.6335,155.6864,155.272,155.3072,9216.0
2019-11-12 11:25:00,176.14,176.19,176.08,176.16,6704.0,155.3249,155.369,155.272,155.3425,6704.0
2019-11-12 11:30:00,176.1,176.1,175.89,175.93,4280.0,155.2896,155.2896,155.1044,155.1397,4280.0
2019-11-12 11:35:00,175.93,175.96,175.78,175.84,6082.0,155.1397,155.1661,155.0074,155.0603,6082.0
2019-11-12 11:40:00,175.86,175.88,175.66,175.75,37728.0,155.078,155.0956,154.9016,154.9809,37728.0
2019-11-12 11:45:00,175.75,175.89,175.62,175.7,7358.0,154.9809,155.1044,154.8663,154.9369,7358.0
2019-11-12 11:50:00,175.68,175.83,175.67,175.83,6667.0,154.9192,155.0515,154.9104,155.0515,6667.0
2019-11-12 11:55:00,175.83,175.85,175.57,175.6,4918.0,155.0515,155.0691,154.8222,154.8487,4918.0
2019-11-12 12:00:00,175.62,175.64,175.47,175.47,3290.0,154.8663,154.8839,154.734,154.734,3290.0
2019-11-12 12:05:00,175.44,175.62,175.39,175.57,6065.0,154.7076,154.8663,154.6635,154.8222,6065.0
2019-11-12 12:10:00,175.59,175.75,175.55,175.68,5377.0,154.8399,154.9809,154.8046,154.9192,5377.0
2019-11-12 12:15:00,175.66,175.67,175.46,175.49,6908.0,154.9016,154.9104,154.7252,154.7517,6908.0
2019-11-12 12:20:00,175.51,175.62,175.48,175.6,4097.0,154.7693,154.8663,154.7429,154.8487,4097.0
2019-11-12 12:25:00,175.57,175.58,175.48,175.58,4682.0,154.8222,154.831,154.7429,154.831,4682.0
2019-11-12 12:30:00,175.54,175.61,175.51,175.61,9324.0,154.7958,154.8575,154.7693,154.8575,9324.0
2019-11-12 12:35:00,175.57,175.62,175.56,175.58,2578.0,154.8222,154.8663,154.8134,154.831,2578.0
2019-11-12 12:40:00,175.62,175.86,175.62,175.83,9266.0,154.8663,155.078,154.8663,155.0515,9266.0
2019-11-12 12:45:00,175.86,175.89,175.82,175.89,5336.0,155.078,155.1044,155.0427,155.1044,5336.0
2019-11-12 12:50:00,175.91,176.03,175.82,176.03,10805.0,155.122,155.2279,155.0427,155.2279,10805.0
2019-11-12 12:55:00,176.06,176.22,176.06,176.19,5184.0,155.2543,155.3954,155.2543,155.369,5184.0
2019-11-12 13:00:00,176.19,176.25,176.11,176.17,6387.0,155.369,155.4219,155.2984,155.3513,6387.0
2019-11-12 13:05:00,176.17,176.35,176.14,176.34,4768.0,155.3513,155.51,155.3249,155.5012,4768.0
2019-11-12 13:10:00,176.37,176.42,176.36,176.42,8210.0,155.5277,155.5718,155.5189,155.5718,8210.0
2019-11-12 13:15:00,176.4,176.55,176.4,176.5,9782.0,155.5541,155.6864,155.5541,155.6423,9782.0
2019-11-12 13:20:00,176.5,176.55,176.36,176.51,10632.0,155.6423,155.6864,155.5189,155.6511,10632.0
2019-11-12 13:25:00,176.5,176.5,176.18,176.18,3958.0,155.6423,155.6423,155.3601,155.3601,3958.0
2019-11-12 13:30:00,176.2,176.41,176.2,176.33,6687.0,155.3778,155.563,155.3778,155.4924,6687.0
2019-11-12 13:35:00,176.36,176.4,176.19,176.37,5502.0,155.5189,155.5541,155.369,155.5277,5502.0
2019-11-12 13:40:00,176.38,176.52,176.27,176.48,7791.0,155.5365,155.66,155.4395,155.6247,7791.0
2019-11-12 13:45:00,176.47,176.48,176.33,176.44,6697.0,155.6159,155.6247,155.4924,155.5894,6697.0
2019-11-12 13:50:00,176.44,176.5,176.39,176.4,8761.0,155.5894,155.6423,155.5453,155.5541,8761.0
2019-11-12 13:55:00,176.43,176.43,176.31,176.34,5530.0,155.5806,155.5806,155.4748,155.5012,5530.0
2019-11-12 14:00:00,176.31,176.31,176.01,176.13,10972.0,155.4748,155.4748,155.2102,155.316,10972.0
2019-11-12 14:05:00,176.14,176.31,176.14,176.3,13902.0,155.3249,155.4748,155.3249,155.466,13902.0
2019-11-12 14:10:00,176.31,176.32,176.13,176.23,22547.0,155.4748,155.4836,155.316,155.4042,22547.0
2019-11-12 14:15:00,176.19,176.43,176.18,176.25,49213.0,155.369,155.5806,155.3601,155.4219,49213.0
2019-11-12 14:20:00,176.27,176.43,176.27,176.42,32617.0,155.4395,155.5806,155.4395,155.5718,32617.0
2019-11-12 14:25:00,176.42,176.44,176.12,176.12,16106.0,155.5718,155.5894,155.3072,155.3072,16106.0
2019-11-12 14:30:00,176.09,176.24,176.09,176.2,8666.0,155.2808,155.413,155.2808,155.3778,8666.0
2019-11-12 14:35:00,176.22,176.24,175.99,176.08,7419.0,155.3954,155.413,155.1926,155.272,7419.0
2019-11-12 14:40:00,176.09,176.16,175.98,175.98,5656.0,155.2808,155.3425,155.1838,155.1838,5656.0
2019-11-12 14:45:00,176.0,176.06,175.95,175.95,7697.0,155.2014,155.2543,155.1573,155.1573,7697.0
2019-11-12 14:50:00,175.93,175.93,175.57,175.57,8551.0,155.1397,155.1397,154.8222,154.8222,8551.0
2019-11-12 14:55:00,175.52,175.65,175.45,175.5,25005.0,154.7781,154.8928,154.7164,154.7605,25005.0
2019-11-12 15:00:00,175.47,175.5,175.37,175.37,5999.0,154.734,154.7605,154.6459,154.6459,5999.0
2019-11-12 15:05:00,175.42,175.49,175.3,175.3,8563.0,154.6899,154.7517,154.5841,154.5841,8563.0
2019-11-12 15:10:00,175.3,175.3,175.01,175.02,13345.0,154.5841,154.5841,154.3284,154.3372,13345.0
2019-11-12 15:15:00,175.02,175.1,174.91,175.04,27841.0,154.3372,154.4078,154.2402,154.3549,27841.0
2019-11-12 15:20:00,175.06,175.16,174.99,175.09,14395.0,154.3725,154.4607,154.3108,154.3989,14395.0
2019-11-12 15:25:00,175.16,175.26,175.11,175.25,11532.0,154.4607,154.5489,154.4166,154.54,11532.0
2019-11-12 15:30:00,175.25,175.38,175.25,175.3,10090.0,154.54,154.6547,154.54,154.5841,10090.0
2019-11-12 15:35:00,175.3,175.32,175.19,175.27,13111.0,154.5841,154.6018,154.4871,154.5577,13111.0
2019-11-12 15:40:00,175.27,175.38,175.25,175.29,14144.0,154.5577,154.6547,154.54,154.5753,14144.0
2019-11-12 15:45:00,175.28,175.4,175.25,175.39,21235.0,154.5665,154.6723,154.54,154.6635,21235.0
2019-11-12 15:50:00,175.44,175.48,175.24,175.32,59159.0,154.7076,154.7429,154.5312,154.6018,59159.0
2019-11-12 15:55:00,175.24,175.56,175.24,175.42,78791.0,154.5312,154.8134,154.5312,154.6899,78791.0
2019-11-13 09:30:00,174.31,174.47,173.66,174.27,28515.0,153.7111,153.8522,153.1379,153.6758,28515.0
2019-11-13 09:35:00,174.33,174.95,174.02,174.95,110611.0,153.7288,154.2755,153.4554,154.2755,110611.0
2019-11-13 09:40:00,175.04,175.04,174.39,174.71,24648.0,154.3549,154.3549,153.7817,154.0639,24648.0
2019-11-13 09:45:00,174.72,174.82,174.36,174.51,18572.0,154.0727,154.1609,153.7552,153.8875,18572.0
2019-11-13 09:50:00,174.52,174.99,174.35,174.82,9009.0,153.8963,154.3108,153.7464,154.1609,9009.0
2019-11-13 09:55:00,174.78,174.96,174.52,174.63,18055.0,154.1256,154.2843,153.8963,153.9933,18055.0
2019-11-13 10:00:00,174.67,174.79,174.58,174.58,25255.0,154.0286,154.1344,153.9492,153.9492,25255.0
2019-11-13 10:05:00,174.59,174.69,174.38,174.41,25427.0,153.958,154.0462,153.7728,153.7993,25427.0
2019-11-13 10:10:00,174.37,174.64,174.28,174.64,34646.0,153.764,154.0021,153.6847,154.0021,34646.0
2019-11-13 10:15:00,174.63,174.76,174.39,174.56,31627.0,153.9933,154.1079,153.7817,153.9316,31627.0
2019-11-13 10:20:00,174.58,174.59,174.42,174.47,8368.0,153.9492,153.958,153.8081,153.8522,8368.0
2019-11-13 10:25:00,174.47,174.56,174.42,174.53,4933.0,153.8522,153.9316,153.8081,153.9051,4933.0
2019-11-13 10:30:00,174.56,174.61,174.34,174.37,8992.0,153.9316,153.9757,153.7376,153.764,8992.0
2019-11-13 10:35:00,174.34,174.88,174.28,174.87,7767.0,153.7376,154.2138,153.6847,154.2049,7767.0
2019-11-13 10:40:00,174.89,175.07,174.89,175.06,21574.0,154.2226,154.3813,154.2226,154.3725,21574.0
2019-11-13 10:45:00,175.07,175.4,175.06,175.36,7890.0,154.3813,154.6723,154.3725,154.637,7890.0
2019-11-13 10:50:00,175.39,175.39,175.11,175.11,8211.0,154.6635,154.6635,154.4166,154.4166,8211.0
2019-11-13 10:55:00,175.15,175.2,175.02,175.17,8524.0,154.4519,154.4959,154.3372,154.4695,8524.0
2019-11-13 11:00:00,175.2,175.39,175.09,175.39,15366.0,154.4959,154.6635,154.3989,154.6635,15366.0
2019-11-13 11:05:00,175.38,175.45,175.26,175.37,10586.0,154.6547,154.7164,154.5489,154.6459,10586.0
2019-11-13 11:10:00,175.47,175.58,175.37,175.48,6212.0,154.734,154.831,154.6459,154.7429,6212.0
2019-11-13 11:15:00,175.49,175.9,175.49,175.89,10428.0,154.7517,155.1132,154.7517,155.1044,10428.0
2019-11-13 11:20:00,175.84,175.92,175.51,175.67,10703.0,155.0603,155.1309,154.7693,154.9104,10703.0
2019-11-13 11:25:00,175.62,175.62,175.43,175.55,7288.0,154.8663,154.8663,154.6988,154.8046,7288.0
2019-11-13 11:30:00,175.56,175.65,175.5,175.62,6258.0,154.8134,154.8928,154.7605,154.8663,6258.0
2019-11-13 11:35:00,175.65,175.7,175.54,175.68,5524.0,154.8928,154.9369,154.7958,154.9192,5524.0
2019-11-13 11:40:00,175.69,175.82,175.47,175.75,5758.0,154.928,155.0427,154.734,154.9809,5758.0
2019-11-13 11:45:00,175.75,175.85,175.6,175.85,4462.0,154.9809,155.0691,154.8487,155.0691,4462.0
2019-11-13 11:50:00,175.84,175.86,175.75,175.78,10962.0,155.0603,155.078,154.9809,155.0074,10962.0
2019-11-13 11:55:00,175.75,175.78,175.65,175.74,6823.0,154.9809,155.0074,154.8928,154.9721,6823.0
2019-11-13 12:00:00,175.71,175.8,175.61,175.64,10401.0,154.9457,155.025,154.8575,154.8839,10401.0
2019-11-13 12:05:00,175.65,175.71,175.61,175.69,9045.0,154.8928,154.9457,154.8575,154.928,9045.0
2019-11-13 12:10:00,175.67,175.67,175.5,175.58,10047.0,154.9104,154.9104,154.7605,154.831,10047.0
2019-11-13 12:15:00,175.55,175.59,175.36,175.52,7955.0,154.8046,154.8399,154.637,154.7781,7955.0
2019-11-13 12:20:00,175.51,175.55,175.42,175.53,3433.0,154.7693,154.8046,154.6899,154.7869,3433.0
2019-11-13 12:25:00,175.55,175.66,175.55,175.65,6497.0,154.8046,154.9016,154.8046,154.8928,6497.0
2019-11-13 12:30:00,175.66,175.7,175.64,175.68,6346.0,154.9016,154.9369,154.8839,154.9192,6346.0
2019-11-13 12:35:00,175.68,175.86,175.68,175.81,14037.0,154.9192,155.078,154.9192,155.0339,14037.0
2019-11-13 12:40:00,175.83,175.88,175.71,175.75,7871.0,155.0515,155.0956,154.9457,154.9809,7871.0
2019-11-13 12:45:00,175.79,175.98,175.73,175.98,7144.0,155.0162,155.1838,154.9633,155.1838,7144.0
2019-11-13 12:50:00,175.94,175.95,175.84,175.88,3945.0,155.1485,155.1573,155.0603,155.0956,3945.0
2019-11-13 12:55:00,175.88,175.96,175.87,175.93,5653.0,155.0956,155.1661,155.0868,155.1397,5653.0
2019-11-13 13:00:00,175.94,175.99,175.93,175.94,5814.0,155.1485,155.1926,155.1397,155.1485,5814.0
2019-11-13 13:05:00,175.95,175.96,175.86,175.92,6375.0,155.1573,155.1661,155.078,155.1309,6375.0
2019-11-13 13:10:00,175.9,176.16,175.87,176.16,8317.0,155.1132,155.3425,155.0868,155.3425,8317.0
2019-11-13 13:15:00,176.13,176.15,175.94,176.0,7350.0,155.316,155.3337,155.1485,155.2014,7350.0
2019-11-13 13:20:00,175.98,175.99,175.81,175.83,6861.0,155.1838,155.1926,155.0339,155.0515,6861.0
2019-11-13 13:25:00,175.81,175.82,175.74,175.82,5438.0,155.0339,155.0427,154.9721,155.0427,5438.0
2019-11-13 13:30:00,175.81,175.99,175.81,175.98,6325.0,155.0339,155.1926,155.0339,155.1838,6325.0
2019-11-13 13:35:00,175.97,176.0,175.91,175.98,5008.0,155.175,155.2014,155.122,155.1838,5008.0
2019-11-13 13:40:00,175.98,176.02,175.95,175.99,5096.0,155.1838,155.219,155.1573,155.1926,5096.0
2019-11-13 13:45:00,176.0,176.12,175.97,176.11,6601.0,155.2014,155.3072,155.175,155.2984,6601.0
2019-11-13 13:50:00,176.11,176.38,176.11,176.34,6523.0,155.2984,155.5365,155.2984,155.5012,6523.0
2019-11-13 13:55:00,176.39,176.4,175.51,175.75,17600.0,155.5453,155.5541,154.7693,154.9809,17600.0
2019-11-13 14:00:00,175.68,175.75,175.5,175.72,11161.0,154.9192,154.9809,154.7605,154.9545,11161.0
2019-11-13 14:05:00,175.76,175.79,175.53,175.6,6290.0,154.9898,155.0162,154.7869,154.8487,6290.0
2019-11-13 14:10:00,175.63,175.63,175.3,175.33,5962.0,154.8751,154.8751,154.5841,154.6106,5962.0
2019-11-13 14:15:00,175.34,175.52,175.29,175.46,12344.0,154.6194,154.7781,154.5753,154.7252,12344.0
2019-11-13 14:20:00,175.42,175.45,175.27,175.27,7371.0,154.6899,154.7164,154.5577,154.5577,7371.0
2019-11-13 14:25:00,175.25,175.41,175.2,175.4,6450.0,154.54,154.6811,154.4959,154.6723,6450.0
2019-11-13 14:30:00,175.4,175.58,175.4,175.47,8026.0,154.6723,154.831,154.6723,154.734,8026.0
2019-11-13 14:35:00,175.47,175.55,175.43,175.49,11012.0,154.734,154.8046,154.6988,154.7517,11012.0
2019-11-13 14:40:00,175.51,175.83,175.49,175.82,12274.0,154.7693,155.0515,154.7517,155.0427,12274.0
2019-11-13 14:45:00,175.8,175.85,175.6,175.7,10367.0,155.025,155.0691,154.8487,154.9369,10367.0
2019-11-13 14:50:00,175.71,175.71,175.57,175.62,9285.0,154.9457,154.9457,154.8222,154.8663,9285.0
2019-11-13 14:55:00,175.63,175.64,175.48,175.58,8190.0,154.8751,154.8839,154.7429,154.831,8190.0
2019-11-13 15:00:00,175.59,175.64,175.47,175.62,10780.0,154.8399,154.8839,154.734,154.8663,10780.0
2019-11-13 15:05:00,175.63,175.67,175.53,175.53,7574.0,154.8751,154.9104,154.7869,154.7869,7574.0
2019-11-13 15:10:00,175.53,175.7,175.49,175.6,6980.0,154.7869,154.9369,154.7517,154.8487,6980.0
2019-11-13 15:15:00,175.58,175.63,175.52,175.55,7570.0,154.831,154.8751,154.7781,154.8046,7570.0
2019-11-13 15:20:00,175.57,175.64,175.43,175.45,9058.0,154.8222,154.8839,154.6988,154.7164,9058.0
2019-11-13 15:25:00,175.45,175.48,175.32,175.34,13625.0,154.7164,154.7429,154.6018,154.6194,13625.0
2019-11-13 15:30:00,175.35,175.54,175.31,175.51,16656.0,154.6282,154.7958,154.5929,154.7693,16656.0
2019-11-13 15:35:00,175.51,175.54,175.25,175.27,21112.0,154.7693,154.7958,154.54,154.5577,21112.0
2019-11-13 15:40:00,175.25,175.48,175.18,175.48,16453.0,154.54,154.7429,154.4783,154.7429,16453.0
2019-11-13 15:45:00,175.49,175.5,175.27,175.33,17412.0,154.7517,154.7605,154.5577,154.6106,17412.0
2019-11-13 15:50:00,175.31,175.39,175.03,175.37,36515.0,154.5929,154.6635,154.346,154.6459,36515.0
2019-11-13 15:55:00,175.39,175.59,175.17,175.51,160709.0,154.6635,154.8399,154.4695,154.7693,160709.0
2019-11-14 09:30:00,175.54,175.8,174.94,175.49,29814.0,154.7958,155.025,154.2667,154.7517,29814.0
2019-11-14 09:35:00,175.46,175.67,174.91,175.12,6784.0,154.7252,154.9104,154.2402,154.4254,6784.0
2019-11-14 09:40:00,175.15,175.38,174.93,175.12,8588.0,154.4519,154.6547,154.2579,154.4254,8588.0
2019-11-14 09:45:00,175.13,175.38,174.94,175.26,12143.0,154.4342,154.6547,154.2667,154.5489,12143.0
2019-11-14 09:50:00,175.13,175.29,175.1,175.15,10243.0,154.4342,154.5753,154.4078,154.4519,10243.0
2019-11-14 09:55:00,175.15,175.44,175.12,175.44,15039.0,154.4519,154.7076,154.4254,154.7076,15039.0
2019-11-14 10:00:00,175.43,175.78,175.38,175.73,32923.0,154.6988,155.0074,154.6547,154.9633,32923.0
2019-11-14 10:05:00,175.8,176.07,175.76,175.81,10891.0,155.025,155.2631,154.9898,155.0339,10891.0
2019-11-14 10:10:00,175.84,175.92,175.75,175.84,5076.0,155.0603,155.1309,154.9809,155.0603,5076.0
2019-11-14 10:15:00,175.8,175.83,175.68,175.79,24463.0,155.025,155.0515,154.9192,155.0162,24463.0
2019-11-14 10:20:00,175.8,176.01,175.77,175.85,5897.0,155.025,155.2102,154.9986,155.0691,5897.0
2019-11-14 10:25:00,175.83,176.0,175.83,175.95,7097.0,155.0515,155.2014,155.0515,155.1573,7097.0
2019-11-14 10:30:00,176.0,176.02,175.84,175.86,5326.0,155.2014,155.219,155.0603,155.078,5326.0
2019-11-14 10:35:00,175.88,175.96,175.84,175.92,8304.0,155.0956,155.1661,155.0603,155.1309,8304.0
2019-11-14 10:40:00,175.95,176.16,175.94,176.16,10886.0,155.1573,155.3425,155.1485,155.3425,10886.0
2019-11-14 10:45:00,176.18,176.2,175.77,175.8,7455.0,155.3601,155.3778,154.9986,155.025,7455.0
2019-11-14 10:50:00,175.79,175.9,175.67,175.67,11279.0,155.0162,155.1132,154.9104,154.9104,11279.0
2019-11-14 10:55:00,175.65,175.65,175.49,175.51,8776.0,154.8928,154.8928,154.7517,154.7693,8776.0
2019-11-14 11:00:00,175.46,175.61,175.43,175.58,7921.0,154.7252,154.8575,154.6988,154.831,7921.0
2019-11-14 11:05:00,175.62,175.64,175.48,175.51,10041.0,154.8663,154.8839,154.7429,154.7693,10041.0
2019-11-14 11:10:00,175.53,175.53,175.38,175.5,12838.0,154.7869,154.7869,154.6547,154.7605,12838.0
2019-11-14 11:15:00,175.51,175.89,175.47,175.89,10107.0,154.7693,155.1044,154.734,155.1044,10107.0
2019-11-14 11:20:00,175.88,175.95,175.82,175.89,12569.0,155.0956,155.1573,155.0427,155.1044,12569.0
2019-11-14 11:25:00,175.88,175.88,175.7,175.75,10332.0,155.0956,155.0956,154.9369,154.9809,10332.0
2019-11-14 11:30:00,175.75,175.78,175.48,175.49,7939.0,154.9809,155.0074,154.7429,154.7517,7939.0
2019-11-14 11:35:00,175.42,175.48,175.06,175.13,7723.0,154.6899,154.7429,154.3725,154.4342,7723.0
2019-11-14 11:40:00,175.09,175.12,174.65,174.71,16406.0,154.3989,154.4254,154.0109,154.0639,16406.0
2019-11-14 11:45:00,174.74,174.86,174.28,174.43,46820.0,154.0903,154.1961,153.6847,153.8169,46820.0
2019-11-14 11:50:00,174.45,174.53,174.27,174.47,24137.0,153.8346,153.9051,153.6758,153.8522,24137.0
2019-11-14 11:55:00,174.49,174.68,174.34,174.59,45038.0,153.8698,154.0374,153.7376,153.958,45038.0
2019-11-14 12:00:00,174.57,174.67,174.39,174.61,14875.0,153.9404,154.0286,153.7817,153.9757,14875.0
2019-11-14 12:05:00,174.61,174.68,174.52,174.68,8138.0,153.9757,154.0374,153.8963,154.0374,8138.0
2019-11-14 12:10:00,174.67,174.7,174.45,174.51,10165.0,154.0286,154.055,153.8346,153.8875,10165.0
2019-11-14 12:15:00,174.52,174.6,174.46,174.6,5758.0,153.8963,153.9668,153.8434,153.9668,5758.0
2019-11-14 12:20:00,174.63,174.7,174.57,174.66,8499.0,153.9933,154.055,153.9404,154.0198,8499.0
2019-11-14 12:25:00,174.67,174.8,174.62,174.8,9546.0,154.0286,154.1432,153.9845,154.1432,9546.0
2019-11-14 12:30:00,174.82,174.99,174.82,174.91,6069.0,154.1609,154.3108,154.1609,154.2402,6069.0
2019-11-14 12:35:00,175.01,175.21,174.94,175.16,5808.0,154.3284,154.5048,154.2667,154.4607,5808.0
2019-11-14 12:40:00,175.19,175.27,175.12,175.27,6258.0,154.4871,154.5577,154.4254,154.5577,6258.0
2019-11-14 12:45:00,175.24,175.24,175.01,175.02,7535.0,154.5312,154.5312,154.3284,154.3372,7535.0
2019-11-14 12:50:00,175.0,175.06,174.81,174.85,9202.0,154.3196,154.3725,154.152,154.1873,9202.0
2019-11-14 12:55:00,174.81,174.94,174.74,174.92,7897.0,154.152,154.2667,154.0903,154.249,7897.0
2019-11-14 13:00:00,174.94,175.01,174.91,175.0,7636.0,154.2667,154.3284,154.2402,154.3196,7636.0
2019-11-14 13:05:00,175.01,175.01,174.74,174.75,8333.0,154.3284,154.3284,154.0903,154.0991,8333.0
2019-11-14 13:10:00,174.69,174.69,174.47,174.47,11992.0,154.0462,154.0462,153.8522,153.8522,11992.0
2019-11-14 13:15:00,174.47,174.61,174.47,174.53,9254.0,153.8522,153.9757,153.8522,153.9051,9254.0
2019-11-14 13:20:00,174.56,174.57,174.46,174.5,10026.0,153.9316,153.9404,153.8434,153.8787,10026.0
2019-11-14 13:25:00,174.5,174.54,174.46,174.49,8999.0,153.8787,153.9139,153.8434,153.8698,8999.0
2019-11-14 13:30:00,174.48,174.58,174.47,174.49,6001.0,153.861,153.9492,153.8522,153.8698,6001.0
2019-11-14 13:35:00,174.51,174.72,174.5,174.7,8596.0,153.8875,154.0727,153.8787,154.055,8596.0
2019-11-14 13:40:00,174.67,174.67,174.56,174.62,7307.0,154.0286,154.0286,153.9316,153.9845,7307.0
2019-11-14 13:45:00,174.6,174.71,174.59,174.6,3921.0,153.9668,154.0639,153.958,153.9668,3921.0
2019-11-14 13:50:00,174.6,174.67,174.59,174.65,6048.0,153.9668,154.0286,153.958,154.0109,6048.0
2019-11-14 13:55:00,174.64,174.7,174.09,174.52,21921.0,154.0021,154.055,153.5171,153.8963,21921.0
2019-11-14 14:00:00,174.48,174.72,174.42,174.7,6590.0,153.861,154.0727,153.8081,154.055,6590.0
2019-11-14 14:05:00,174.69,174.73,174.68,174.72,3487.0,154.0462,154.0815,154.0374,154.0727,3487.0
2019-11-14 14:10:00,174.72,174.76,174.69,174.71,5600.0,154.0727,154.1079,154.0462,154.0639,5600.0
2019-11-14 14:15:00,174.74,174.88,174.73,174.87,7375.0,154.0903,154.2138,154.0815,154.2049,7375.0
2019-11-14 14:20:00,174.85,174.87,174.78,174.83,5715.0,154.1873,154.2049,154.1256,154.1697,5715.0
2019-11-14 14:25:00,174.8,174.83,174.77,174.8,5808.0,154.1432,154.1697,154.1168,154.1432,5808.0
2019-11-14 14:30:00,174.79,174.86,174.76,174.84,8807.0,154.1344,154.1961,154.1079,154.1785,8807.0
2019-11-14 14:35:00,174.83,174.85,174.79,174.82,5424.0,154.1697,154.1873,154.1344,154.1609,5424.0
2019-11-14 14:40:00,174.81,174.85,174.79,174.81,5809.0,154.152,154.1873,154.1344,154.152,5809.0
2019-11-14 14:45:00,174.82,174.97,174.79,174.95,7589.0,154.1609,154.2931,154.1344,154.2755,7589.0
2019-11-14 14:50:00,174.93,175.01,174.93,174.96,5249.0,154.2579,154.3284,154.2579,154.2843,5249.0
2019-11-14 14:55:00,174.96,174.98,174.9,174.95,6872.0,154.2843,154.3019,154.2314,154.2755,6872.0
2019-11-14 15:00:00,174.95,175.0,174.9,175.0,8319.0,154.2755,154.3196,154.2314,154.3196,8319.0
2019-11-14 15:05:00,175.01,175.04,174.94,174.99,7342.0,154.3284,154.3549,154.2667,154.3108,7342.0
2019-11-14 15:10:00,175.03,175.05,174.94,174.95,9048.0,154.346,154.3637,154.2667,154.2755,9048.0
2019-11-14 15:15:00,174.94,174.94,174.79,174.84,7626.0,154.2667,154.2667,154.1344,154.1785,7626.0
2019-11-14 15:20:00,174.87,175.0,174.83,174.95,9908.0,154.2049,154.3196,154.1697,154.2755,9908.0
2019-11-14 15:25:00,174.97,175.06,174.94,175.02,9247.0,154.2931,154.3725,154.2667,154.3372,9247.0
2019-11-14 15:30:00,175.02,175.08,174.98,175.05,9245.0,154.3372,154.3901,154.3019,154.3637,9245.0
2019-11-14 15:35:00,175.05,175.22,175.04,175.09,15884.0,154.3637,154.5136,154.3549,154.3989,15884.0
2019-11-14 15:40:00,175.11,175.18,175.11,175.15,8335.0,154.4166,154.4783,154.4166,154.4519,8335.0
2019-11-14 15:45:00,175.15,175.15,175.02,175.06,14036.0,154.4519,154.4519,154.3372,154.3725,14036.0
2019-11-14 15:50:00,175.08,175.2,174.98,175.0,29239.0,154.3901,154.4959,154.3019,154.3196,29239.0
2019-11-14 15:55:00,174.97,175.14,174.71,174.75,146265.0,154.2931,154.443,154.0639,154.0991,146265.0
2019-11-15 09:30:00,175.18,175.56,174.87,174.98,115948.0,154.4783,154.8134,154.2049,154.3019,115948.0
2019-11-15 09:35:00,175.02,175.73,174.77,175.64,16917.0,154.3372,154.9633,154.1168,154.8839,16917.0
2019-11-15 09:40:00,175.63,176.21,175.6,176.09,9370.0,154.8751,155.3866,154.8487,155.2808,9370.0
2019-11-15 09:45:00,176.0,176.2,175.42,175.47,15196.0,155.2014,155.3778,154.6899,154.734,15196.0
2019-11-15 09:50:00,175.42,175.58,175.25,175.47,6148.0,154.6899,154.831,154.54,154.734,6148.0
2019-11-15 09:55:00,175.55,175.59,175.3,175.59,10250.0,154.8046,154.8399,154.5841,154.8399,10250.0
2019-11-15 10:00:00,175.53,175.92,175.42,175.92,4880.0,154.7869,155.1309,154.6899,155.1309,4880.0
2019-11-15 10:05:00,175.92,176.09,175.3,175.34,20391.0,155.1309,155.2808,154.5841,154.6194,20391.0
2019-11-15 10:10:00,175.37,175.74,175.34,175.74,9543.0,154.6459,154.9721,154.6194,154.9721,9543.0
2019-11-15 10:15:00,175.8,176.15,175.79,175.96,8907.0,155.025,155.3337,155.0162,155.1661,8907.0
2019-11-15 10:20:00,176.03,176.27,176.03,176.08,8642.0,155.2279,155.4395,155.2279,155.272,8642.0
2019-11-15 10:25:00,176.09,176.19,176.04,176.04,9680.0,155.2808,155.369,155.2367,155.2367,9680.0
2019-11-15 10:30:00,176.1,176.1,175.78,175.78,7599.0,155.2896,155.2896,155.0074,155.0074,7599.0
2019-11-15 10:35:00,175.86,175.96,175.75,175.85,8898.0,155.078,155.1661,154.9809,155.0691,8898.0
2019-11-15 10:40:00,175.83,176.27,175.82,176.27,8805.0,155.0515,155.4395,155.0427,155.4395,8805.0
2019-11-15 10:45:00,176.28,176.31,176.13,176.26,19863.0,155.4483,155.4748,155.316,155.4307,19863.0
2019-11-15 10:50:00,176.28,176.5,176.18,176.2,19374.0,155.4483,155.6423,155.3601,155.3778,19374.0
2019-11-15 10:55:00,176.22,176.6,176.22,176.42,14698.0,155.3954,155.7305,155.3954,155.5718,14698.0
2019-11-15 11:00:00,176.38,176.56,176.37,176.45,8145.0,155.5365,155.6952,155.5277,155.5982,8145.0
2019-11-15 11:05:00,176.47,176.61,176.35,176.36,12388.0,155.6159,155.7393,155.51,155.5189,12388.0
2019-11-15 11:10:00,176.38,176.38,176.1,176.16,14819.0,155.5365,155.5365,155.2896,155.3425,14819.0
2019-11-15 11:15:00,176.15,176.5,176.14,176.42,18836.0,155.3337,155.6423,155.3249,155.5718,18836.0
2019-11-15 11:20:00,176.4,176.48,176.3,176.39,14209.0,155.5541,155.6247,155.466,155.5453,14209.0
2019-11-15 11:25:00,176.41,176.44,176.33,176.33,14910.0,155.563,155.5894,155.4924,155.4924,14910.0
2019-11-15 11:30:00,176.35,176.49,176.34,176.42,12247.0,155.51,155.6335,155.5012,155.5718,12247.0
2019-11-15 11:35:00,176.42,176.52,176.41,176.43,11994.0,155.5718,155.66,155.563,155.5806,11994.0
2019-11-15 11:40:00,176.42,176.57,176.37,176.43,16100.0,155.5718,155.704,155.5277,155.5806,16100.0
2019-11-15 11:45:00,176.41,176.41,176.36,176.38,15521.0,155.563,155.563,155.5189,155.5365,15521.0
2019-11-15 11:50:00,176.37,176.54,176.32,176.42,17593.0,155.5277,155.6776,155.4836,155.5718,17593.0
2019-11-15 11:55:00,176.44,176.57,176.39,176.57,16504.0,155.5894,155.704,155.5453,155.704,16504.0
2019-11-15 12:00:00,176.59,176.68,176.55,176.66,11863.0,155.7217,155.801,155.6864,155.7834,11863.0
2019-11-15 12:05:00,176.67,176.7,176.56,176.58,5906.0,155.7922,155.8187,155.6952,155.7129,5906.0
2019-11-15 12:10:00,176.59,176.59,176.46,176.52,6376.0,155.7217,155.7217,155.607,155.66,6376.0
2019-11-15 12:15:00,176.51,177.1,176.51,176.64,162813.0,155.6511,156.1714,155.6511,155.7658,162813.0
2019-11-15 12:20:00,176.64,176.69,176.59,176.61,7672.0,155.7658,155.8099,155.7217,155.7393,7672.0
2019-11-15 12:25:00,176.58,176.58,176.32,176.33,10950.0,155.7129,155.7129,155.4836,155.4924,10950.0
2019-11-15 12:30:00,176.29,176.36,176.17,176.36,6609.0,155.4571,155.5189,155.3513,155.5189,6609.0
2019-11-15 12:35:00,176.35,176.62,176.33,176.6,21894.0,155.51,155.7481,155.4924,155.7305,21894.0
2019-11-15 12:40:00,176.56,176.63,176.45,176.52,23745.0,155.6952,155.757,155.5982,155.66,23745.0
2019-11-15 12:45:00,176.5,176.5,176.33,176.33,5341.0,155.6423,155.6423,155.4924,155.4924,5341.0
2019-11-15 12:50:00,176.36,176.37,176.18,176.24,8091.0,155.5189,155.5277,155.3601,155.413,8091.0
2019-11-15 12:55:00,176.25,176.27,176.1,176.12,5860.0,155.4219,155.4395,155.2896,155.3072,5860.0
2019-11-15 13:00:00,176.11,176.13,176.05,176.08,11013.0,155.2984,155.316,155.2455,155.272,11013.0
2019-11-15 13:05:00,176.07,176.22,176.07,176.19,3858.0,155.2631,155.3954,155.2631,155.369,3858.0
2019-11-15 13:10:00,176.16,176.23,176.05,176.05,5083.0,155.3425,155.4042,155.2455,155.2455,5083.0
2019-11-15 13:15:00,175.94,176.03,175.93,176.0,7766.0,155.1485,155.2279,155.1397,155.2014,7766.0
2019-11-15 13:20:00,176.0,176.03,175.97,175.97,5679.0,155.2014,155.2279,155.175,155.175,5679.0
2019-11-15 13:25:00,175.99,176.03,175.86,175.87,7472.0,155.1926,155.2279,155.078,155.0868,7472.0
2019-11-15 13:30:00,175.89,175.89,175.8,175.88,3520.0,155.1044,155.1044,155.025,155.0956,3520.0
2019-11-15 13:35:00,175.89,175.9,175.79,175.83,4535.0,155.1044,155.1132,155.0162,155.0515,4535.0
2019-11-15 13:40:00,175.81,175.89,175.81,175.87,2344.0,155.0339,155.1044,155.0339,155.0868,2344.0
2019-11-15 13:45:00,175.87,175.87,175.79,175.84,8615.0,155.0868,155.0868,155.0162,155.0603,8615.0
2019-11-15 13:50:00,175.86,175.98,175.84,175.87,7031.0,155.078,155.1838,155.0603,155.0868,7031.0
2019-11-15 13:55:00,175.89,175.94,175.86,175.87,5674.0,155.1044,155.1485,155.078,155.0868,5674.0
2019-11-15 14:00:00,175.87,175.91,175.75,175.9,9370.0,155.0868,155.122,154.9809,155.1132,9370.0
2019-11-15 14:05:00,175.89,176.15,175.87,176.15,6063.0,155.1044,155.3337,155.0868,155.3337,6063.0
2019-11-15 14:10:00,176.18,176.3,176.17,176.24,7845.0,155.3601,155.466,155.3513,155.413,7845.0
2019-11-15 14:15:00,176.26,176.29,176.22,176.22,9393.0,155.4307,155.4571,155.3954,155.3954,9393.0
2019-11-15 14:20:00,176.24,176.43,176.22,176.39,11216.0,155.413,155.5806,155.3954,155.5453,11216.0
2019-11-15 14:25:00,176.4,176.4,176.28,176.3,14509.0,155.5541,155.5541,155.4483,155.466,14509.0
2019-11-15 14:30:00,176.31,176.35,176.2,176.2,12455.0,155.4748,155.51,155.3778,155.3778,12455.0
2019-11-15 14:35:00,176.21,176.32,176.11,176.3,8515.0,155.3866,155.4836,155.2984,155.466,8515.0
2019-11-15 14:40:00,176.3,176.43,176.19,176.4,11894.0,155.466,155.5806,155.369,155.5541,11894.0
2019-11-15 14:45:00,176.4,176.47,176.36,176.46,8733.0,155.5541,155.6159,155.5189,155.607,8733.0
2019-11-15 14:50:00,176.46,176.51,176.42,176.49,8624.0,155.607,155.6511,155.5718,155.6335,8624.0
2019-11-15 14:55:00,176.5,176.51,176.42,176.45,12668.0,155.6423,155.6511,155.5718,155.5982,12668.0
2019-11-15 15:00:00,176.45,176.49,176.4,176.46,20195.0,155.5982,155.6335,155.5541,155.607,20195.0
2019-11-15 15:05:00,176.45,176.55,176.44,176.46,8929.0,155.5982,155.6864,155.5894,155.607,8929.0
2019-11-15 15:10:00,176.46,176.51,176.4,176.41,9983.0,155.607,155.6511,155.5541,155.563,9983.0
2019-11-15 15:15:00,176.39,176.43,176.25,176.27,12399.0,155.5453,155.5806,155.4219,155.4395,12399.0
2019-11-15 15:20:00,176.26,176.26,176.11,176.16,14395.0,155.4307,155.4307,155.2984,155.3425,14395.0
2019-11-15 15:25:00,176.17,176.22,176.09,176.15,19587.0,155.3513,155.3954,155.2808,155.3337,19587.0
2019-11-15 15:30:00,176.12,176.21,176.05,176.11,29092.0,155.3072,155.3866,155.2455,155.2984,29092.0
2019-11-15 15:35:00,176.04,176.04,175.86,175.92,21787.0,155.2367,155.2367,155.078,155.1309,21787.0
2019-11-15 15:40:00,175.92,176.09,175.88,176.08,36406.0,155.1309,155.2808,155.0956,155.272,36406.0
2019-11-15 15:45:00,176.07,176.23,175.88,176.12,37572.0,155.2631,155.4042,155.0956,155.3072,37572.0
2019-11-15 15:50:00,176.13,176.26,176.03,176.12,59843.0,155.316,155.4307,155.2279,155.3072,59843.0
2019-11-15 15:55:00,176.13,176.23,176.06,176.22,98184.0,155.316,155.4042,155.2543,155.3954,98184.0
2019-11-18 09:30:00,175.82,176.47,175.08,175.29,55208.0,155.0427,155.6159,154.3901,154.5753,55208.0
2019-11-18 09:35:00,175.38,175.6,174.57,175.24,21975.0,154.6547,154.8487,153.9404,154.5312,21975.0
2019-11-18 09:40:00,175.12,175.43,174.94,175.11,16057.0,154.4254,154.6988,154.2667,154.4166,16057.0
2019-11-18 09:45:00,175.05,175.11,174.75,175.11,28097.0,154.3637,154.4166,154.0991,154.4166,28097.0
2019-11-18 09:50:00,175.11,175.34,174.89,175.06,30286.0,154.4166,154.6194,154.2226,154.3725,30286.0
2019-11-18 09:55:00,175.12,175.66,175.05,175.56,15787.0,154.4254,154.9016,154.3637,154.8134,15787.0
2019-11-18 10:00:00,175.56,176.12,175.55,176.07,13613.0,154.8134,155.3072,154.8046,155.2631,13613.0
2019-11-18 10:05:00,176.07,176.28,175.88,175.88,16597.0,155.2631,155.4483,155.0956,155.0956,16597.0
2019-11-18 10:10:00,175.92,176.07,175.74,176.05,19957.0,155.1309,155.2631,154.9721,155.2455,19957.0
2019-11-18 10:15:00,176.03,176.04,175.55,175.7,11622.0,155.2279,155.2367,154.8046,154.9369,11622.0
2019-11-18 10:20:00,175.67,175.95,175.66,175.78,17539.0,154.9104,155.1573,154.9016,155.0074,17539.0
2019-11-18 10:25:00,175.8,175.83,175.66,175.77,9244.0,155.025,155.0515,154.9016,154.9986,9244.0
2019-11-18 10:30:00,175.77,175.88,175.74,175.78,16387.0,154.9986,155.0956,154.9721,155.0074,16387.0
2019-11-18 10:35:00,175.82,175.82,175.46,175.75,13854.0,155.0427,155.0427,154.7252,154.9809,13854.0
2019-11-18 10:40:00,175.69,175.85,175.65,175.67,16503.0,154.928,155.0691,154.8928,154.9104,16503.0
2019-11-18 10:45:00,175.66,175.88,175.66,175.82,35931.0,154.9016,155.0956,154.9016,155.0427,35931.0
2019-11-18 10:50:00,175.82,176.25,175.81,176.16,15544.0,155.0427,155.4219,155.0339,155.3425,15544.0
2019-11-18 10:55:00,176.19,176.21,175.7,175.7,15535.0,155.369,155.3866,154.9369,154.9369,15535.0
2019-11-18 11:00:00,175.74,175.87,175.67,175.85,17381.0,154.9721,155.0868,154.9104,155.0691,17381.0
2019-11-18 11:05:00,175.85,175.85,175.47,175.58,11519.0,155.0691,155.0691,154.734,154.831,11519.0
2019-11-18 11:10:00,175.62,175.92,175.6,175.88,18090.0,154.8663,155.1309,154.8487,155.0956,18090.0
2019-11-18 11:15:00,175.89,176.06,175.88,176.0,9667.0,155.1044,155.2543,155.0956,155.2014,9667.0
2019-11-18 11:20:00,176.0,176.14,175.89,176.12,12858.0,155.2014,155.3249,155.1044,155.3072,12858.0
2019-11-18 11:25:00,176.11,176.13,175.97,176.0,10840.0,155.2984,155.316,155.175,155.2014,10840.0
2019-11-18 11:30:00,176.03,176.08,175.96,176.02,15355.0,155.2279,155.272,155.1661,155.219,15355.0
2019-11-18 11:35:00,176.03,176.09,175.91,175.94,11477.0,155.2279,155.2808,155.122,155.1485,11477.0
2019-11-18 11:40:00,175.94,175.94,175.68,175.72,11054.0,155.1485,155.1485,154.9192,154.9545,11054.0
2019-11-18 11:45:00,175.74,175.88,175.65,175.88,15386.0,154.9721,155.0956,154.8928,155.0956,15386.0
2019-11-18 11:50:00,175.91,176.02,175.87,175.98,14985.0,155.122,155.219,155.0868,155.1838,14985.0
2019-11-18 11:55:00,175.98,176.05,175.92,176.05,10175.0,155.1838,155.2455,155.1309,155.2455,10175.0
2019-11-18 12:00:00,176.07,176.07,175.88,175.88,10931.0,155.2631,155.2631,155.0956,155.0956,10931.0
2019-11-18 12:05:00,175.88,175.9,175.79,175.85,9284.0,155.0956,155.1132,155.0162,155.0691,9284.0
2019-11-18 12:10:00,175.84,175.86,175.67,175.83,25032.0,155.0603,155.078,154.9104,155.0515,25032.0
2019-11-18 12:15:00,175.83,175.98,175.82,175.95,17076.0,155.0515,155.1838,155.0427,155.1573,17076.0
2019-11-18 12:20:00,175.95,175.96,175.87,175.89,17168.0,155.1573,155.1661,155.0868,155.1044,17168.0
2019-11-18 12:25:00,175.9,175.9,175.71,175.75,18550.0,155.1132,155.1132,154.9457,154.9809,18550.0
2019-11-18 12:30:00,175.76,175.84,175.73,175.81,19981.0,154.9898,155.0603,154.9633,155.0339,19981.0
2019-11-18 12:35:00,175.8,175.92,175.8,175.89,16880.0,155.025,155.1309,155.025,155.1044,16880.0
2019-11-18 12:40:00,175.88,175.88,175.77,175.8,10952.0,155.0956,155.0956,154.9986,155.025,10952.0
2019-11-18 12:45:00,175.79,175.95,175.79,175.86,8152.0,155.0162,155.1573,155.0162,155.078,8152.0
2019-11-18 12:50:00,175.86,175.86,175.75,175.78,7371.0,155.078,155.078,154.9809,155.0074,7371.0
2019-11-18 12:55:00,175.77,175.78,175.64,175.78,11287.0,154.9986,155.0074,154.8839,155.0074,11287.0
2019-11-18 13:00:00,175.81,175.97,175.76,175.97,19712.0,155.0339,155.175,154.9898,155.175,19712.0
2019-11-18 13:05:00,175.97,176.0,175.88,175.97,15978.0,155.175,155.2014,155.0956,155.175,15978.0
2019-11-18 13:10:00,175.98,176.01,175.95,175.99,17346.0,155.1838,155.2102,155.1573,155.1926,17346.0
2019-11-18 13:15:00,176.0,176.0,175.88,175.92,9903.0,155.2014,155.2014,155.0956,155.1309,9903.0
2019-11-18 13:20:00,175.89,175.92,175.73,175.83,14206.0,155.1044,155.1309,154.9633,155.0515,14206.0
2019-11-18 13:25:00,175.83,175.84,175.75,175.79,8003.0,155.0515,155.0603,154.9809,155.0162,8003.0
2019-11-18 13:30:00,175.79,175.8,175.72,175.75,12093.0,155.0162,155.025,154.9545,154.9809,12093.0
2019-11-18 13:35:00,175.75,175.9,175.72,175.79,12000.0,154.9809,155.1132,154.9545,155.0162,12000.0
2019-11-18 13:40:00,175.8,175.91,175.69,175.7,12851.0,155.025,155.122,154.928,154.9369,12851.0
2019-11-18 13:45:00,175.7,175.8,175.61,175.76,13037.0,154.9369,155.025,154.8575,154.9898,13037.0
2019-11-18 13:50:00,175.8,175.92,175.79,175.91,8885.0,155.025,155.1309,155.0162,155.122,8885.0
2019-11-18 13:55:00,175.89,176.02,175.86,176.02,9271.0,155.1044,155.219,155.078,155.219,9271.0
2019-11-18 14:00:00,176.06,176.06,175.85,175.89,7699.0,155.2543,155.2543,155.0691,155.1044,7699.0
2019-11-18 14:05:00,175.9,175.92,175.72,175.76,15018.0,155.1132,155.1309,154.9545,154.9898,15018.0
2019-11-18 14:10:00,175.75,176.0,175.74,175.94,11457.0,154.9809,155.2014,154.9721,155.1485,11457.0
2019-11-18 14:15:00,175.96,176.0,175.89,175.89,9755.0,155.1661,155.2014,155.1044,155.1044,9755.0
2019-11-18 14:20:00,175.89,175.89,175.69,175.78,14856.0,155.1044,155.1044,154.928,155.0074,14856.0
2019-11-18 14:25:00,175.78,175.89,175.72,175.76,15342.0,155.0074,155.1044,154.9545,154.9898,15342.0
2019-11-18 14:30:00,175.75,175.84,175.75,175.81,9899.0,154.9809,155.0603,154.9809,155.0339,9899.0
2019-11-18 14:35:00,175.79,175.91,175.79,175.83,10204.0,155.0162,155.122,155.0162,155.0515,10204.0
2019-11-18 14:40:00,175.81,175.92,175.79,175.87,10713.0,155.0339,155.1309,155.0162,155.0868,10713.0
2019-11-18 14:45:00,175.88,175.96,175.81,175.92,9745.0,155.0956,155.1661,155.0339,155.1309,9745.0
2019-11-18 14:50:00,175.93,175.96,175.84,175.86,9507.0,155.1397,155.1661,155.0603,155.078,9507.0
2019-11-18 14:55:00,175.86,175.92,175.84,175.92,11978.0,155.078,155.1309,155.0603,155.1309,11978.0
2019-11-18 15:00:00,175.92,175.97,175.84,175.86,10029.0,155.1309,155.175,155.0603,155.078,10029.0
2019-11-18 15:05:00,175.85,175.96,175.82,175.92,12556.0,155.0691,155.1661,155.0427,155.1309,12556.0
2019-11-18 15:10:00,175.91,175.93,175.85,175.9,13541.0,155.122,155.1397,155.0691,155.1132,13541.0
2019-11-18 15:15:00,175.91,175.92,175.77,175.91,13208.0,155.122,155.1309,154.9986,155.122,13208.0
2019-11-18 15:20:00,175.91,176.01,175.89,175.91,17735.0,155.122,155.2102,155.1044,155.122,17735.0
2019-11-18 15:25:00,175.91,175.93,175.76,175.77,22749.0,155.122,155.1397,154.9898,154.9986,22749.0
2019-11-18 15:30:00,175.77,175.87,175.74,175.82,24770.0,154.9986,155.0868,154.9721,155.0427,24770.0
2019-11-18 15:35:00,175.81,175.96,175.8,175.9,48642.0,155.0339,155.1661,155.025,155.1132,48642.0
2019-11-18 15:40:00,175.89,176.02,175.89,175.97,45459.0,155.1044,155.219,155.1044,155.175,45459.0
2019-11-18 15:45:00,175.96,176.01,175.86,175.92,42462.0,155.1661,155.2102,155.078,155.1309,42462.0
2019-11-18 15:50:00,175.93,176.23,175.93,176.13,76765.0,155.1397,155.4042,155.1397,155.316,76765.0
2019-11-18 15:55:00,176.07,176.26,176.01,176.24,149300.0,155.2631,155.4307,155.2102,155.413,149300.0
2019-11-19 09:30:00,176.07,176.49,175.43,176.38,56064.0,155.2631,155.6335,154.6988,155.5365,56064.0
2019-11-19 09:35:00,176.28,176.77,175.93,176.27,26093.0,155.4483,155.8804,155.1397,155.4395,26093.0
2019-11-19 09:40:00,176.2,176.39,175.92,176.35,44506.0,155.3778,155.5453,155.1309,155.51,44506.0
2019-11-19 09:45:00,176.31,176.71,176.18,176.71,35162.0,155.4748,155.8275,155.3601,155.8275,35162.0
2019-11-19 09:50:00,176.69,176.91,176.52,176.57,38465.0,155.8099,156.0039,155.66,155.704,38465.0
2019-11-19 09:55:00,176.56,176.56,176.15,176.28,31840.0,155.6952,155.6952,155.3337,155.4483,31840.0
2019-11-19 10:00:00,176.28,176.61,176.23,176.24,22177.0,155.4483,155.7393,155.4042,155.413,22177.0
2019-11-19 10:05:00,176.24,176.54,176.15,176.5,20032.0,155.413,155.6776,155.3337,155.6423,20032.0
2019-11-19 10:10:00,176.5,176.88,176.48,176.66,11714.0,155.6423,155.9774,155.6247,155.7834,11714.0
2019-11-19 10:15:00,176.66,176.88,176.65,176.87,29377.0,155.7834,155.9774,155.7746,155.9686,29377.0
2019-11-19 10:20:00,176.88,176.92,176.63,176.73,27214.0,155.9774,156.0127,155.757,155.8451,27214.0
2019-11-19 10:25:00,176.7,176.7,176.48,176.67,13467.0,155.8187,155.8187,155.6247,155.7922,13467.0
2019-11-19 10:30:00,176.69,176.88,176.66,176.88,28443.0,155.8099,155.9774,155.7834,155.9774,28443.0
2019-11-19 10:35:00,176.89,177.1,176.88,177.05,24071.0,155.9862,156.1714,155.9774,156.1273,24071.0
2019-11-19 10:40:00,177.04,177.05,176.79,176.79,18219.0,156.1185,156.1273,155.898,155.898,18219.0
2019-11-19 10:45:00,176.81,176.82,176.32,176.32,24991.0,155.9157,155.9245,155.4836,155.4836,24991.0
2019-11-19 10:50:00,176.38,176.45,176.26,176.34,20755.0,155.5365,155.5982,155.4307,155.5012,20755.0
2019-11-19 10:55:00,176.32,176.36,176.2,176.28,25073.0,155.4836,155.5189,155.3778,155.4483,25073.0
2019-11-19 11:00:00,176.3,176.78,176.3,176.66,16570.0,155.466,155.8892,155.466,155.7834,16570.0
2019-11-19 11:05:00,176.67,176.85,176.55,176.61,17958.0,155.7922,155.951,155.6864,155.7393,17958.0
2019-11-19 11:10:00,176.61,176.73,176.55,176.67,20440.0,155.7393,155.8451,155.6864,155.7922,20440.0
2019-11-19 11:15:00,176.69,176.75,176.54,176.75,15045.0,155.8099,155.8628,155.6776,155.8628,15045.0
2019-11-19 11:20:00,176.74,176.88,176.54,176.63,19718.0,155.854,155.9774,155.6776,155.757,19718.0
2019-11-19 11:25:00,176.63,176.88,176.62,176.78,17023.0,155.757,155.9774,155.7481,155.8892,17023.0
2019-11-19 11:30:00,176.78,176.87,176.65,176.85,17392.0,155.8892,155.9686,155.7746,155.951,17392.0
2019-11-19 11:35:00,176.84,177.28,176.72,177.14,15329.0,155.9421,156.3301,155.8363,156.2067,15329.0
2019-11-19 11:40:00,177.15,177.18,176.84,176.84,11289.0,156.2155,156.242,155.9421,155.9421,11289.0
2019-11-19 11:45:00,176.77,176.84,176.58,176.65,19032.0,155.8804,155.9421,155.7129,155.7746,19032.0
2019-11-19 11:50:00,176.63,176.77,176.62,176.69,9471.0,155.757,155.8804,155.7481,155.8099,9471.0
2019-11-19 11:55:00,176.69,176.76,176.62,176.76,18494.0,155.8099,155.8716,155.7481,155.8716,18494.0
2019-11-19 12:00:00,176.75,176.76,176.5,176.7,7871.0,155.8628,155.8716,155.6423,155.8187,7871.0
2019-11-19 12:05:00,176.7,176.7,176.42,176.52,23942.0,155.8187,155.8187,155.5718,155.66,23942.0
2019-11-19 12:10:00,176.53,176.78,176.53,176.74,23393.0,155.6688,155.8892,155.6688,155.854,23393.0
2019-11-19 12:15:00,176.72,176.76,176.68,176.68,15776.0,155.8363,155.8716,155.801,155.801,15776.0
2019-11-19 12:20:00,176.7,176.76,176.63,176.73,9157.0,155.8187,155.8716,155.757,155.8451,9157.0
2019-11-19 12:25:00,176.73,177.03,176.73,176.97,12410.0,155.8451,156.1097,155.8451,156.0568,12410.0
2019-11-19 12:30:00,177.0,177.0,176.84,176.89,10190.0,156.0832,156.0832,155.9421,155.9862,10190.0
2019-11-19 12:35:00,176.89,176.94,176.8,176.82,12201.0,155.9862,156.0303,155.9069,155.9245,12201.0
2019-11-19 12:40:00,176.85,176.97,176.81,176.83,14041.0,155.951,156.0568,155.9157,155.9333,14041.0
2019-11-19 12:45:00,176.85,176.94,176.8,176.87,10155.0,155.951,156.0303,155.9069,155.9686,10155.0
2019-11-19 12:50:00,176.86,176.96,176.82,176.94,12470.0,155.9598,156.048,155.9245,156.0303,12470.0
2019-11-19 12:55:00,176.93,176.97,176.92,176.92,16180.0,156.0215,156.0568,156.0127,156.0127,16180.0
2019-11-19 13:00:00,176.89,176.9,176.72,176.8,17411.0,155.9862,155.995,155.8363,155.9069,17411.0
2019-11-19 13:05:00,176.78,177.01,176.73,177.0,9686.0,155.8892,156.0921,155.8451,156.0832,9686.0
2019-11-19 13:10:00,177.02,177.13,177.0,177.03,16680.0,156.1009,156.1979,156.0832,156.1097,16680.0
2019-11-19 13:15:00,177.04,177.08,176.92,177.0,20724.0,156.1185,156.1538,156.0127,156.0832,20724.0
2019-11-19 13:20:00,177.0,177.19,176.98,177.16,13664.0,156.0832,156.2508,156.0656,156.2243,13664.0
2019-11-19 13:25:00,177.13,177.14,177.03,177.09,16312.0,156.1979,156.2067,156.1097,156.1626,16312.0
2019-11-19 13:30:00,177.08,177.1,176.87,176.93,12560.0,156.1538,156.1714,155.9686,156.0215,12560.0
2019-11-19 13:35:00,176.93,177.01,176.93,177.01,15974.0,156.0215,156.0921,156.0215,156.0921,15974.0
2019-11-19 13:40:00,177.02,177.07,176.96,177.02,20455.0,156.1009,156.145,156.048,156.1009,20455.0
2019-11-19 13:45:00,177.01,177.16,176.98,177.14,13491.0,156.0921,156.2243,156.0656,156.2067,13491.0
2019-11-19 13:50:00,177.19,177.19,177.0,177.0,11504.0,156.2508,156.2508,156.0832,156.0832,11504.0
2019-11-19 13:55:00,177.0,177.02,176.93,176.99,13540.0,156.0832,156.1009,156.0215,156.0744,13540.0
2019-11-19 14:00:00,176.98,177.16,176.98,177.13,7746.0,156.0656,156.2243,156.0656,156.1979,7746.0
2019-11-19 14:05:00,177.13,177.23,177.11,177.16,13431.0,156.1979,156.2861,156.1802,156.2243,13431.0
2019-11-19 14:10:00,177.16,177.16,176.96,176.99,12512.0,156.2243,156.2243,156.048,156.0744,12512.0
2019-11-19 14:15:00,176.98,176.98,176.78,176.89,14142.0,156.0656,156.0656,155.8892,155.9862,14142.0
2019-11-19 14:20:00,176.89,176.91,176.8,176.85,15034.0,155.9862,156.0039,155.9069,155.951,15034.0
2019-11-19 14:25:00,176.86,176.93,176.84,176.91,14517.0,155.9598,156.0215,155.9421,156.0039,14517.0
2019-11-19 14:30:00,176.91,176.91,176.73,176.74,14813.0,156.0039,156.0039,155.8451,155.854,14813.0
2019-11-19 14:35:00,176.75,176.79,176.68,176.68,16683.0,155.8628,155.898,155.801,155.801,16683.0
2019-11-19 14:40:00,176.68,176.79,176.68,176.78,22641.0,155.801,155.898,155.801,155.8892,22641.0
2019-11-19 14:45:00,176.78,176.78,176.68,176.76,24892.0,155.8892,155.8892,155.801,155.8716,24892.0
2019-11-19 14:50:00,176.75,176.75,176.64,176.67,21518.0,155.8628,155.8628,155.7658,155.7922,21518.0
2019-11-19 14:55:00,176.66,176.67,176.55,176.56,25284.0,155.7834,155.7922,155.6864,155.6952,25284.0
2019-11-19 15:00:00,176.58,176.72,176.58,176.62,26558.0,155.7129,155.8363,155.7129,155.7481,26558.0
2019-11-19 15:05:00,176.62,176.89,176.61,176.74,21198.0,155.7481,155.9862,155.7393,155.854,21198.0
2019-11-19 15:10:00,176.72,177.0,176.71,176.97,13642.0,155.8363,156.0832,155.8275,156.0568,13642.0
2019-11-19 15:15:00,176.98,176.99,176.81,176.91,18926.0,156.0656,156.0744,155.9157,156.0039,18926.0
2019-11-19 15:20:00,176.92,176.94,176.82,176.83,19029.0,156.0127,156.0303,155.9245,155.9333,19029.0
2019-11-19 15:25:00,176.84,176.84,176.75,176.78,18990.0,155.9421,155.9421,155.8628,155.8892,18990.0
2019-11-19 15:30:00,176.78,176.95,176.72,176.95,24147.0,155.8892,156.0391,155.8363,156.0391,24147.0
2019-11-19 15:35:00,176.95,177.11,176.94,177.02,25768.0,156.0391,156.1802,156.0303,156.1009,25768.0
2019-11-19 15:40:00,177.01,177.03,176.93,176.97,29107.0,156.0921,156.1097,156.0215,156.0568,29107.0
2019-11-19 15:45:00,176.97,177.12,176.96,177.1,49292.0,156.0568,156.1891,156.048,156.1714,49292.0
2019-11-19 15:50:00,177.12,177.18,176.92,176.96,76909.0,156.1891,156.242,156.0127,156.048,76909.0
2019-11-19 15:55:00,176.91,177.29,176.91,177.15,209685.0,156.0039,156.339,156.0039,156.2155,209685.0
2019-11-20 09:30:00,176.66,176.99,175.24,175.56,47116.0,155.7834,156.0744,154.5312,154.8134,47116.0
2019-11-20 09:35:00,175.56,176.57,175.28,176.38,27207.0,154.8134,155.704,154.5665,155.5365,27207.0
2019-11-20 09:40:00,176.35,176.54,176.09,176.12,11940.0,155.51,155.6776,155.2808,155.3072,11940.0
2019-11-20 09:45:00,176.22,176.5,176.09,176.5,12360.0,155.3954,155.6423,155.2808,155.6423,12360.0
2019-11-20 09:50:00,176.46,176.68,176.23,176.23,24224.0,155.607,155.801,155.4042,155.4042,24224.0
2019-11-20 09:55:00,176.29,176.62,176.13,176.54,15803.0,155.4571,155.7481,155.316,155.6776,15803.0
2019-11-20 10:00:00,176.6,176.86,176.3,176.3,42139.0,155.7305,155.9598,155.466,155.466,42139.0
2019-11-20 10:05:00,176.24,176.43,176.16,176.31,9428.0,155.413,155.5806,155.3425,155.4748,9428.0
2019-11-20 10:10:00,176.3,176.32,176.0,176.04,13758.0,155.466,155.4836,155.2014,155.2367,13758.0
2019-11-20 10:15:00,176.03,176.03,175.71,175.73,13364.0,155.2279,155.2279,154.9457,154.9633,13364.0
2019-11-20 10:20:00,175.71,175.74,175.52,175.55,13911.0,154.9457,154.9721,154.7781,154.8046,13911.0
2019-11-20 10:25:00,175.5,176.04,175.4,175.76,50786.0,154.7605,155.2367,154.6723,154.9898,50786.0
2019-11-20 10:30:00,175.79,176.01,175.69,175.95,44437.0,155.0162,155.2102,154.928,155.1573,44437.0
2019-11-20 10:35:00,175.95,176.05,175.67,175.69,28692.0,155.1573,155.2455,154.9104,154.928,28692.0
2019-11-20 10:40:00,175.72,175.77,175.39,175.46,14917.0,154.9545,154.9986,154.6635,154.7252,14917.0
2019-11-20 10:45:00,175.47,175.98,175.47,175.94,24235.0,154.734,155.1838,154.734,155.1485,24235.0
2019-11-20 10:50:00,175.92,176.18,175.91,176.16,17479.0,155.1309,155.3601,155.122,155.3425,17479.0
2019-11-20 10:55:00,176.13,176.37,176.02,176.24,14390.0,155.316,155.5277,155.219,155.413,14390.0
2019-11-20 11:00:00,176.23,176.49,176.21,176.47,20123.0,155.4042,155.6335,155.3866,155.6159,20123.0
2019-11-20 11:05:00,176.47,176.93,176.47,176.9,19948.0,155.6159,156.0215,155.6159,155.995,19948.0
2019-11-20 11:10:00,176.87,176.89,176.53,176.59,26879.0,155.9686,155.9862,155.6688,155.7217,26879.0
2019-11-20 11:15:00,176.59,177.15,176.57,177.05,21941.0,155.7217,156.2155,155.704,156.1273,21941.0
2019-11-20 11:20:00,177.03,177.66,177.0,177.63,48350.0,156.1097,156.6652,156.0832,156.6388,48350.0
2019-11-20 11:25:00,177.63,177.7,177.06,177.06,18449.0,156.6388,156.7005,156.1361,156.1361,18449.0
2019-11-20 11:30:00,177.01,177.21,176.89,177.15,14556.0,156.0921,156.2684,155.9862,156.2155,14556.0
2019-11-20 11:35:00,177.19,177.55,177.04,177.55,20248.0,156.2508,156.5682,156.1185,156.5682,20248.0
2019-11-20 11:40:00,177.58,177.61,177.08,177.24,10622.0,156.5947,156.6211,156.1538,156.2949,10622.0
2019-11-20 11:45:00,177.25,177.29,177.01,177.17,13202.0,156.3037,156.339,156.0921,156.2331,13202.0
2019-11-20 11:50:00,177.14,177.35,177.07,177.35,11961.0,156.2067,156.3919,156.145,156.3919,11961.0
2019-11-20 11:55:00,177.32,177.37,177.16,177.24,8361.0,156.3654,156.4095,156.2243,156.2949,8361.0
2019-11-20 12:00:00,177.25,177.38,177.14,177.37,12072.0,156.3037,156.4183,156.2067,156.4095,12072.0
2019-11-20 12:05:00,177.36,177.53,177.27,177.53,13072.0,156.4007,156.5506,156.3213,156.5506,13072.0
2019-11-20 12:10:00,177.58,177.58,177.22,177.25,10787.0,156.5947,156.5947,156.2772,156.3037,10787.0
2019-11-20 12:15:00,177.24,177.48,177.22,177.38,11708.0,156.2949,156.5065,156.2772,156.4183,11708.0
2019-11-20 12:20:00,177.4,177.51,177.32,177.5,6860.0,156.436,156.533,156.3654,156.5241,6860.0
2019-11-20 12:25:00,177.55,177.62,177.48,177.57,13657.0,156.5682,156.63,156.5065,156.5859,13657.0
2019-11-20 12:30:00,177.59,177.62,177.45,177.62,6668.0,156.6035,156.63,156.4801,156.63,6668.0
2019-11-20 12:35:00,177.67,177.71,177.5,177.6,9677.0,156.6741,156.7093,156.5241,156.6123,9677.0
2019-11-20 12:40:00,177.62,177.63,177.5,177.53,5078.0,156.63,156.6388,156.5241,156.5506,5078.0
2019-11-20 12:45:00,177.5,177.62,177.43,177.48,8717.0,156.5241,156.63,156.4624,156.5065,8717.0
2019-11-20 12:50:00,177.47,177.51,177.28,177.32,24867.0,156.4977,156.533,156.3301,156.3654,24867.0
2019-11-20 12:55:00,177.31,177.31,176.37,176.83,37500.0,156.3566,156.3566,155.5277,155.9333,37500.0
2019-11-20 13:00:00,176.86,177.01,176.72,176.86,16182.0,155.9598,156.0921,155.8363,155.9598,16182.0
2019-11-20 13:05:00,176.87,176.87,176.13,176.22,15486.0,155.9686,155.9686,155.316,155.3954,15486.0
2019-11-20 13:10:00,176.17,176.2,175.93,175.96,16108.0,155.3513,155.3778,155.1397,155.1661,16108.0
2019-11-20 13:15:00,175.91,175.96,175.59,175.62,12709.0,155.122,155.1661,154.8399,154.8663,12709.0
2019-11-20 13:20:00,175.61,175.98,175.61,175.77,11725.0,154.8575,155.1838,154.8575,154.9986,11725.0
2019-11-20 13:25:00,175.8,175.81,175.48,175.54,25592.0,155.025,155.0339,154.7429,154.7958,25592.0
2019-11-20 13:30:00,175.59,175.6,175.11,175.33,11488.0,154.8399,154.8487,154.4166,154.6106,11488.0
2019-11-20 13:35:00,175.29,175.35,175.14,175.17,14176.0,154.5753,154.6282,154.443,154.4695,14176.0
2019-11-20 13:40:00,175.12,175.27,175.03,175.14,8776.0,154.4254,154.5577,154.346,154.443,8776.0
2019-11-20 13:45:00,175.14,175.25,174.65,174.8,22150.0,154.443,154.54,154.0109,154.1432,22150.0
2019-11-20 13:50:00,174.84,175.24,174.61,174.64,40099.0,154.1785,154.5312,153.9757,154.0021,40099.0
2019-11-20 13:55:00,174.67,174.69,174.18,174.46,22080.0,154.0286,154.0462,153.5965,153.8434,22080.0
2019-11-20 14:00:00,174.45,174.5,174.32,174.38,22126.0,153.8346,153.8787,153.7199,153.7728,22126.0
2019-11-20 14:05:00,174.29,174.45,174.18,174.27,14722.0,153.6935,153.8346,153.5965,153.6758,14722.0
2019-11-20 14:10:00,174.26,174.37,174.18,174.25,23145.0,153.667,153.764,153.5965,153.6582,23145.0
2019-11-20 14:15:00,174.28,174.5,174.17,174.42,15701.0,153.6847,153.8787,153.5877,153.8081,15701.0
2019-11-20 14:20:00,174.46,174.46,174.12,174.26,16994.0,153.8434,153.8434,153.5436,153.667,16994.0
2019-11-20 14:25:00,174.26,174.35,174.17,174.22,13688.0,153.667,153.7464,153.5877,153.6318,13688.0
2019-11-20 14:30:00,174.21,174.52,174.19,174.38,25689.0,153.6229,153.8963,153.6053,153.7728,25689.0
2019-11-20 14:35:00,174.34,174.56,174.31,174.48,12146.0,153.7376,153.9316,153.7111,153.861,12146.0
2019-11-20 14:40:00,174.49,174.66,174.45,174.66,19341.0,153.8698,154.0198,153.8346,154.0198,19341.0
2019-11-20 14:45:00,174.67,174.67,174.43,174.55,16246.0,154.0286,154.0286,153.8169,153.9228,16246.0
2019-11-20 14:50:00,174.58,174.65,174.53,174.55,24644.0,153.9492,154.0109,153.9051,153.9228,24644.0
2019-11-20 14:55:00,174.56,174.74,174.56,174.67,20751.0,153.9316,154.0903,153.9316,154.0286,20751.0
2019-11-20 15:00:00,174.68,174.84,174.67,174.75,25168.0,154.0374,154.1785,154.0286,154.0991,25168.0
2019-11-20 15:05:00,174.75,174.8,174.72,174.8,13952.0,154.0991,154.1432,154.0727,154.1432,13952.0
2019-11-20 15:10:00,174.8,174.97,174.77,174.89,21189.0,154.1432,154.2931,154.1168,154.2226,21189.0
2019-11-20 15:15:00,174.89,174.89,174.67,174.67,14085.0,154.2226,154.2226,154.0286,154.0286,14085.0
2019-11-20 15:20:00,174.58,174.72,174.47,174.69,19633.0,153.9492,154.0727,153.8522,154.0462,19633.0
2019-11-20 15:25:00,174.7,174.72,174.43,174.43,18044.0,154.055,154.0727,153.8169,153.8169,18044.0
2019-11-20 15:30:00,174.44,174.44,174.27,174.38,21732.0,153.8258,153.8258,153.6758,153.7728,21732.0
2019-11-20 15:35:00,174.38,174.38,174.17,174.3,23124.0,153.7728,153.7728,153.5877,153.7023,23124.0
2019-11-20 15:40:00,174.3,174.4,174.27,174.28,44789.0,153.7023,153.7905,153.6758,153.6847,44789.0
2019-11-20 15:45:00,174.29,174.37,174.16,174.16,37992.0,153.6935,153.764,153.5788,153.5788,37992.0
2019-11-20 15:50:00,174.14,174.19,173.9,174.02,74832.0,153.5612,153.6053,153.3496,153.4554,74832.0
2019-11-20 15:55:00,174.03,174.16,173.78,174.02,166892.0,153.4642,153.5788,153.2438,153.4554,166892.0
2019-11-21 09:30:00,173.84,174.24,172.3,173.09,50912.0,153.2967,153.6494,151.9386,152.6353,50912.0
2019-11-21 09:35:00,173.09,173.77,173.04,173.3,6192.0,152.6353,153.2349,152.5912,152.8205,6192.0
2019-11-21 09:40:00,173.27,173.87,173.01,173.68,10090.0,152.794,153.3231,152.5647,153.1556,10090.0
2019-11-21 09:45:00,173.74,174.37,173.74,174.16,22413.0,153.2085,153.764,153.2085,153.5788,22413.0
2019-11-21 09:50:00,174.18,174.35,173.79,173.79,14026.0,153.5965,153.7464,153.2526,153.2526,14026.0
2019-11-21 09:55:00,173.81,174.15,173.81,174.09,7802.0,153.2702,153.57,153.2702,153.5171,7802.0
2019-11-21 10:00:00,174.06,174.66,173.9,174.54,33296.0,153.4907,154.0198,153.3496,153.9139,33296.0
2019-11-21 10:05:00,174.49,174.83,174.43,174.65,20777.0,153.8698,154.1697,153.8169,154.0109,20777.0
2019-11-21 10:10:00,174.65,174.7,174.05,174.12,11006.0,154.0109,154.055,153.4818,153.5436,11006.0
2019-11-21 10:15:00,174.09,174.25,173.85,173.98,11690.0,153.5171,153.6582,153.3055,153.4201,11690.0
2019-11-21 10:20:00,173.97,173.97,173.33,173.33,7521.0,153.4113,153.4113,152.8469,152.8469,7521.0
2019-11-21 10:25:00,173.33,173.82,173.28,173.65,12964.0,152.8469,153.279,152.8028,153.1291,12964.0
2019-11-21 10:30:00,173.68,173.79,173.4,173.42,8464.0,153.1556,153.2526,152.9087,152.9263,8464.0
2019-11-21 10:35:00,173.45,173.61,173.36,173.59,11577.0,152.9527,153.0938,152.8734,153.0762,11577.0
2019-11-21 10:40:00,173.64,173.96,173.64,173.92,8398.0,153.1203,153.4025,153.1203,153.3672,8398.0
2019-11-21 10:45:00,173.92,173.99,173.83,173.95,12253.0,153.3672,153.4289,153.2878,153.3937,12253.0
2019-11-21 10:50:00,173.89,173.93,173.73,173.88,9088.0,153.3408,153.376,153.1997,153.3319,9088.0
2019-11-21 10:55:00,173.87,173.95,173.8,173.82,6124.0,153.3231,153.3937,153.2614,153.279,6124.0
2019-11-21 11:00:00,173.84,173.94,173.49,173.79,7567.0,153.2967,153.3848,152.988,153.2526,7567.0
2019-11-21 11:05:00,173.75,173.83,173.52,173.64,5141.0,153.2173,153.2878,153.0145,153.1203,5141.0
2019-11-21 11:10:00,173.61,173.63,173.14,173.14,16008.0,153.0938,153.1115,152.6794,152.6794,16008.0
2019-11-21 11:15:00,173.09,173.32,173.09,173.28,13725.0,152.6353,152.8381,152.6353,152.8028,13725.0
2019-11-21 11:20:00,173.24,173.37,173.12,173.13,8019.0,152.7676,152.8822,152.6617,152.6706,8019.0
2019-11-21 11:25:00,173.11,173.27,173.1,173.16,12663.0,152.6529,152.794,152.6441,152.697,12663.0
2019-11-21 11:30:00,173.11,173.38,173.11,173.23,8558.0,152.6529,152.891,152.6529,152.7587,8558.0
2019-11-21 11:35:00,173.17,173.22,173.07,173.13,4982.0,152.7058,152.7499,152.6177,152.6706,4982.0
2019-11-21 11:40:00,173.15,173.28,173.13,173.28,4828.0,152.6882,152.8028,152.6706,152.8028,4828.0
2019-11-21 11:45:00,173.28,173.42,173.28,173.42,2911.0,152.8028,152.9263,152.8028,152.9263,2911.0
2019-11-21 11:50:00,173.41,173.41,173.17,173.25,4221.0,152.9175,152.9175,152.7058,152.7764,4221.0
2019-11-21 11:55:00,173.28,173.32,173.21,173.21,1999.0,152.8028,152.8381,152.7411,152.7411,1999.0
2019-11-21 12:00:00,173.24,173.6,173.24,173.6,5585.0,152.7676,153.085,152.7676,153.085,5585.0
2019-11-21 12:05:00,173.71,173.85,173.64,173.73,7968.0,153.182,153.3055,153.1203,153.1997,7968.0
2019-11-21 12:10:00,173.76,173.93,173.73,173.9,3714.0,153.2261,153.376,153.1997,153.3496,3714.0
2019-11-21 12:15:00,173.87,173.99,173.83,173.98,6339.0,153.3231,153.4289,153.2878,153.4201,6339.0
2019-11-21 12:20:00,173.96,173.99,173.88,173.88,2311.0,153.4025,153.4289,153.3319,153.3319,2311.0
2019-11-21 12:25:00,173.86,173.88,173.74,173.74,3953.0,153.3143,153.3319,153.2085,153.2085,3953.0
2019-11-21 12:30:00,173.78,174.05,173.78,174.04,3828.0,153.2438,153.4818,153.2438,153.473,3828.0
2019-11-21 12:35:00,174.03,174.3,174.01,174.3,29577.0,153.4642,153.7023,153.4466,153.7023,29577.0
2019-11-21 12:40:00,174.3,174.42,174.22,174.22,8424.0,153.7023,153.8081,153.6318,153.6318,8424.0
2019-11-21 12:45:00,174.22,174.27,174.04,174.04,4589.0,153.6318,153.6758,153.473,153.473,4589.0
2019-11-21 12:50:00,174.03,174.1,174.0,174.03,4687.0,153.4642,153.5259,153.4378,153.4642,4687.0
2019-11-21 12:55:00,174.03,174.09,174.02,174.07,3348.0,153.4642,153.5171,153.4554,153.4995,3348.0
2019-11-21 13:00:00,174.07,174.2,174.07,174.16,4663.0,153.4995,153.6141,153.4995,153.5788,4663.0
2019-11-21 13:05:00,174.13,174.33,174.1,174.32,4191.0,153.5524,153.7288,153.5259,153.7199,4191.0
2019-11-21 13:10:00,174.31,174.31,173.99,174.03,14555.0,153.7111,153.7111,153.4289,153.4642,14555.0
2019-11-21 13:15:00,174.06,174.07,173.98,174.06,4834.0,153.4907,153.4995,153.4201,153.4907,4834.0
2019-11-21 13:20:00,174.04,174.04,173.87,173.91,2127.0,153.473,153.473,153.3231,153.3584,2127.0
2019-11-21 13:25:00,173.93,173.96,173.9,173.9,9583.0,153.376,153.4025,153.3496,153.3496,9583.0
2019-11-21 13:30:00,173.89,173.98,173.88,173.95,6322.0,153.3408,153.4201,153.3319,153.3937,6322.0
2019-11-21 13:35:00,173.94,174.1,173.94,174.06,8261.0,153.3848,153.5259,153.3848,153.4907,8261.0
2019-11-21 13:40:00,174.04,174.12,173.99,174.06,8006.0,153.473,153.5436,153.4289,153.4907,8006.0
2019-11-21 13:45:00,174.06,174.16,174.05,174.1,4556.0,153.4907,153.5788,153.4818,153.5259,4556.0
2019-11-21 13:50:00,174.1,174.23,174.1,174.16,4115.0,153.5259,153.6406,153.5259,153.5788,4115.0
2019-11-21 13:55:00,174.17,174.17,173.89,173.89,3367.0,153.5877,153.5877,153.3408,153.3408,3367.0
2019-11-21 14:00:00,173.88,173.98,173.81,173.81,11834.0,153.3319,153.4201,153.2702,153.2702,11834.0
2019-11-21 14:05:00,173.9,174.3,173.86,174.26,8985.0,153.3496,153.7023,153.3143,153.667,8985.0
2019-11-21 14:10:00,174.25,174.25,174.13,174.19,4638.0,153.6582,153.6582,153.5524,153.6053,4638.0
2019-11-21 14:15:00,174.18,174.19,174.13,174.16,3218.0,153.5965,153.6053,153.5524,153.5788,3218.0
2019-11-21 14:20:00,174.17,174.21,174.12,174.15,7777.0,153.5877,153.6229,153.5436,153.57,7777.0
2019-11-21 14:25:00,174.15,174.21,174.12,174.17,6604.0,153.57,153.6229,153.5436,153.5877,6604.0
2019-11-21 14:30:00,174.17,174.21,174.13,174.15,6744.0,153.5877,153.6229,153.5524,153.57,6744.0
2019-11-21 14:35:00,174.14,174.23,174.13,174.19,10117.0,153.5612,153.6406,153.5524,153.6053,10117.0
2019-11-21 14:40:00,174.16,174.17,174.1,174.15,7567.0,153.5788,153.5877,153.5259,153.57,7567.0
2019-11-21 14:45:00,174.15,174.21,174.13,174.16,7912.0,153.57,153.6229,153.5524,153.5788,7912.0
2019-11-21 14:50:00,174.16,174.2,174.1,174.2,8348.0,153.5788,153.6141,153.5259,153.6141,8348.0
2019-11-21 14:55:00,174.18,174.18,174.13,174.16,17933.0,153.5965,153.5965,153.5524,153.5788,17933.0
2019-11-21 15:00:00,174.18,174.25,174.13,174.15,8617.0,153.5965,153.6582,153.5524,153.57,8617.0
2019-11-21 15:05:00,174.15,174.17,174.12,174.13,11380.0,153.57,153.5877,153.5436,153.5524,11380.0
2019-11-21 15:10:00,174.14,174.27,174.12,174.27,7031.0,153.5612,153.6758,153.5436,153.6758,7031.0
2019-11-21 15:15:00,174.27,174.27,174.13,174.15,4536.0,153.6758,153.6758,153.5524,153.57,4536.0
2019-11-21 15:20:00,174.15,174.18,174.09,174.16,8126.0,153.57,153.5965,153.5171,153.5788,8126.0
2019-11-21 15:25:00,174.15,174.17,174.09,174.13,9423.0,153.57,153.5877,153.5171,153.5524,9423.0
2019-11-21 15:30:00,174.12,174.37,174.11,174.16,23737.0,153.5436,153.764,153.5348,153.5788,23737.0
2019-11-21 15:35:00,174.19,174.24,174.1,174.17,16659.0,153.6053,153.6494,153.5259,153.5877,16659.0
2019-11-21 15:40:00,174.19,174.22,174.11,174.16,13504.0,153.6053,153.6318,153.5348,153.5788,13504.0
2019-11-21 15:45:00,174.17,174.27,174.11,174.19,29013.0,153.5877,153.6758,153.5348,153.6053,29013.0
2019-11-21 15:50:00,174.19,174.19,173.92,174.03,70372.0,153.6053,153.6053,153.3672,153.4642,70372.0
2019-11-21 15:55:00,174.08,174.28,174.07,174.11,87492.0,153.5083,153.6847,153.4995,153.5348,87492.0
2019-11-22 09:30:00,174.68,174.96,173.8,174.1,41295.0,154.0374,154.2843,153.2614,153.5259,41295.0
2019-11-22 09:35:00,174.05,174.76,173.94,174.6,42817.0,153.4818,154.1079,153.3848,153.9668,42817.0
2019-11-22 09:40:00,174.46,174.59,174.38,174.56,13342.0,153.8434,153.958,153.7728,153.9316,13342.0
2019-11-22 09:45:00,174.58,175.27,174.57,175.16,15730.0,153.9492,154.5577,153.9404,154.4607,15730.0
2019-11-22 09:50:00,175.2,175.67,175.18,175.56,15644.0,154.4959,154.9104,154.4783,154.8134,15644.0
2019-11-22 09:55:00,175.52,175.76,175.37,175.55,17826.0,154.7781,154.9898,154.6459,154.8046,17826.0
2019-11-22 10:00:00,175.55,175.75,175.52,175.71,10454.0,154.8046,154.9809,154.7781,154.9457,10454.0
2019-11-22 10:05:00,175.7,175.96,175.52,175.53,15544.0,154.9369,155.1661,154.7781,154.7869,15544.0
2019-11-22 10:10:00,175.46,175.46,174.79,174.82,15261.0,154.7252,154.7252,154.1344,154.1609,15261.0
2019-11-22 10:15:00,174.81,175.0,174.78,174.94,11276.0,154.152,154.3196,154.1256,154.2667,11276.0
2019-11-22 10:20:00,174.95,175.29,174.94,175.29,7643.0,154.2755,154.5753,154.2667,154.5753,7643.0
2019-11-22 10:25:00,175.33,175.38,174.93,174.96,17297.0,154.6106,154.6547,154.2579,154.2843,17297.0
2019-11-22 10:30:00,174.95,175.13,174.85,175.06,13339.0,154.2755,154.4342,154.1873,154.3725,13339.0
2019-11-22 10:35:00,175.05,175.05,174.96,175.0,6565.0,154.3637,154.3637,154.2843,154.3196,6565.0
2019-11-22 10:40:00,175.04,175.32,175.03,175.31,9072.0,154.3549,154.6018,154.346,154.5929,9072.0
2019-11-22 10:45:00,175.24,175.28,175.18,175.23,7554.0,154.5312,154.5665,154.4783,154.5224,7554.0
2019-11-22 10:50:00,175.23,175.32,175.0,175.05,12039.0,154.5224,154.6018,154.3196,154.3637,12039.0
2019-11-22 10:55:00,175.02,175.11,175.0,175.02,6497.0,154.3372,154.4166,154.3196,154.3372,6497.0
2019-11-22 11:00:00,175.02,175.05,174.62,174.72,11245.0,154.3372,154.3637,153.9845,154.0727,11245.0
2019-11-22 11:05:00,174.72,174.89,174.55,174.85,7115.0,154.0727,154.2226,153.9228,154.1873,7115.0
2019-11-22 11:10:00,174.91,174.93,174.68,174.69,7008.0,154.2402,154.2579,154.0374,154.0462,7008.0
2019-11-22 11:15:00,174.71,174.72,174.28,174.32,8482.0,154.0639,154.0727,153.6847,153.7199,8482.0
2019-11-22 11:20:00,174.33,174.5,174.32,174.47,12584.0,153.7288,153.8787,153.7199,153.8522,12584.0
2019-11-22 11:25:00,174.47,174.72,174.44,174.7,17822.0,153.8522,154.0727,153.8258,154.055,17822.0
2019-11-22 11:30:00,174.7,174.82,174.63,174.64,8539.0,154.055,154.1609,153.9933,154.0021,8539.0
2019-11-22 11:35:00,174.67,174.84,174.67,174.84,5792.0,154.0286,154.1785,154.0286,154.1785,5792.0
2019-11-22 11:40:00,174.86,174.92,174.82,174.85,5793.0,154.1961,154.249,154.1609,154.1873,5793.0
2019-11-22 11:45:00,174.84,175.03,174.82,175.02,7513.0,154.1785,154.346,154.1609,154.3372,7513.0
2019-11-22 11:50:00,175.02,175.05,174.9,174.9,8804.0,154.3372,154.3637,154.2314,154.2314,8804.0
2019-11-22 11:55:00,174.92,174.98,174.89,174.98,7098.0,154.249,154.3019,154.2226,154.3019,7098.0
2019-11-22 12:00:00,175.0,175.08,174.97,175.02,7086.0,154.3196,154.3901,154.2931,154.3372,7086.0
2019-11-22 12:05:00,175.04,175.24,175.04,175.22,8217.0,154.3549,154.5312,154.3549,154.5136,8217.0
2019-11-22 12:10:00,175.24,175.35,175.24,175.3,9738.0,154.5312,154.6282,154.5312,154.5841,9738.0
2019-11-22 12:15:00,175.28,175.28,174.86,174.94,16593.0,154.5665,154.5665,154.1961,154.2667,16593.0
2019-11-22 12:20:00,174.97,175.2,174.79,174.8,13696.0,154.2931,154.4959,154.1344,154.1432,13696.0
2019-11-22 12:25:00,174.81,174.97,174.77,174.97,5194.0,154.152,154.2931,154.1168,154.2931,5194.0
2019-11-22 12:30:00,174.98,175.02,174.92,174.93,7381.0,154.3019,154.3372,154.249,154.2579,7381.0
2019-11-22 12:35:00,174.85,174.93,174.81,174.85,7023.0,154.1873,154.2579,154.152,154.1873,7023.0
2019-11-22 12:40:00,174.85,174.85,174.76,174.78,5637.0,154.1873,154.1873,154.1079,154.1256,5637.0
2019-11-22 12:45:00,174.81,174.81,174.67,174.79,5091.0,154.152,154.152,154.0286,154.1344,5091.0
2019-11-22 12:50:00,174.78,174.92,174.77,174.88,11126.0,154.1256,154.249,154.1168,154.2138,11126.0
2019-11-22 12:55:00,174.93,174.98,174.83,174.88,4686.0,154.2579,154.3019,154.1697,154.2138,4686.0
2019-11-22 13:00:00,174.91,175.07,174.87,175.04,7305.0,154.2402,154.3813,154.2049,154.3549,7305.0
2019-11-22 13:05:00,175.06,175.25,175.06,175.17,9228.0,154.3725,154.54,154.3725,154.4695,9228.0
2019-11-22 13:10:00,175.17,175.2,174.96,174.97,6839.0,154.4695,154.4959,154.2843,154.2931,6839.0
2019-11-22 13:15:00,174.96,175.19,174.92,175.16,6119.0,154.2843,154.4871,154.249,154.4607,6119.0
2019-11-22 13:20:00,175.15,175.3,175.14,175.29,8041.0,154.4519,154.5841,154.443,154.5753,8041.0
2019-11-22 13:25:00,175.28,175.28,175.12,175.14,6278.0,154.5665,154.5665,154.4254,154.443,6278.0
2019-11-22 13:30:00,175.16,175.28,175.14,175.28,5016.0,154.4607,154.5665,154.443,154.5665,5016.0
2019-11-22 13:35:00,175.3,175.32,175.19,175.2,7210.0,154.5841,154.6018,154.4871,154.4959,7210.0
2019-11-22 13:40:00,175.22,175.22,175.12,175.17,8007.0,154.5136,154.5136,154.4254,154.4695,8007.0
2019-11-22 13:45:00,175.15,175.21,175.1,175.1,7137.0,154.4519,154.5048,154.4078,154.4078,7137.0
2019-11-22 13:50:00,175.05,175.08,174.89,175.04,15287.0,154.3637,154.3901,154.2226,154.3549,15287.0
2019-11-22 13:55:00,175.0,175.1,174.98,175.06,13426.0,154.3196,154.4078,154.3019,154.3725,13426.0
2019-11-22 14:00:00,175.01,175.08,174.89,175.0,17684.0,154.3284,154.3901,154.2226,154.3196,17684.0
2019-11-22 14:05:00,175.04,175.27,174.97,175.13,11427.0,154.3549,154.5577,154.2931,154.4342,11427.0
2019-11-22 14:10:00,175.14,175.23,175.05,175.19,7505.0,154.443,154.5224,154.3637,154.4871,7505.0
2019-11-22 14:15:00,175.19,175.44,175.16,175.44,6996.0,154.4871,154.7076,154.4607,154.7076,6996.0
2019-11-22 14:20:00,175.45,175.56,175.37,175.5,11651.0,154.7164,154.8134,154.6459,154.7605,11651.0
2019-11-22 14:25:00,175.52,175.53,175.39,175.46,11719.0,154.7781,154.7869,154.6635,154.7252,11719.0
2019-11-22 14:30:00,175.49,175.57,175.47,175.53,7475.0,154.7517,154.8222,154.734,154.7869,7475.0
2019-11-22 14:35:00,175.53,175.68,175.53,175.67,7993.0,154.7869,154.9192,154.7869,154.9104,7993.0
2019-11-22 14:40:00,175.68,175.77,175.54,175.54,31621.0,154.9192,154.9986,154.7958,154.7958,31621.0
2019-11-22 14:45:00,175.57,175.58,175.43,175.49,9461.0,154.8222,154.831,154.6988,154.7517,9461.0
2019-11-22 14:50:00,175.5,175.68,175.5,175.58,8531.0,154.7605,154.9192,154.7605,154.831,8531.0
2019-11-22 14:55:00,175.59,175.74,175.55,175.74,9007.0,154.8399,154.9721,154.8046,154.9721,9007.0
2019-11-22 15:00:00,175.72,175.73,175.59,175.66,6548.0,154.9545,154.9633,154.8399,154.9016,6548.0
2019-11-22 15:05:00,175.65,175.7,175.55,175.63,8947.0,154.8928,154.9369,154.8046,154.8751,8947.0
2019-11-22 15:10:00,175.62,175.7,175.62,175.7,4641.0,154.8663,154.9369,154.8663,154.9369,4641.0
2019-11-22 15:15:00,175.7,175.74,175.67,175.72,8301.0,154.9369,154.9721,154.9104,154.9545,8301.0
2019-11-22 15:20:00,175.7,175.77,175.68,175.71,66012.0,154.9369,154.9986,154.9192,154.9457,66012.0
2019-11-22 15:25:00,175.71,175.71,175.59,175.64,10738.0,154.9457,154.9457,154.8399,154.8839,10738.0
2019-11-22 15:30:00,175.63,175.67,175.54,175.65,14206.0,154.8751,154.9104,154.7958,154.8928,14206.0
2019-11-22 15:35:00,175.65,175.68,175.42,175.49,17024.0,154.8928,154.9192,154.6899,154.7517,17024.0
2019-11-22 15:40:00,175.48,175.55,175.46,175.54,16599.0,154.7429,154.8046,154.7252,154.7958,16599.0
2019-11-22 15:45:00,175.55,175.68,175.53,175.65,32168.0,154.8046,154.9192,154.7869,154.8928,32168.0
2019-11-22 15:50:00,175.62,175.79,175.52,175.74,84240.0,154.8663,155.0162,154.7781,154.9721,84240.0
2019-11-22 15:55:00,175.75,175.99,175.74,175.94,149167.0,154.9809,155.1926,154.9721,155.1485,149167.0
2019-11-25 09:30:00,176.18,176.69,175.67,176.22,52356.0,155.3601,155.8099,154.9104,155.3954,52356.0
2019-11-25 09:35:00,176.26,177.16,176.25,177.11,34532.0,155.4307,156.2243,155.4219,156.1802,34532.0
2019-11-25 09:40:00,177.1,177.99,177.02,177.83,31417.0,156.1714,156.9562,156.1009,156.8151,31417.0
2019-11-25 09:45:00,177.85,178.36,177.71,178.32,41863.0,156.8328,157.2825,156.7093,157.2472,41863.0
2019-11-25 09:50:00,178.32,178.49,177.82,178.12,28031.0,157.2472,157.3972,156.8063,157.0709,28031.0
2019-11-25 09:55:00,178.12,178.71,178.09,178.31,31179.0,157.0709,157.5912,157.0444,157.2384,31179.0
2019-11-25 10:00:00,178.38,178.63,178.02,178.02,28539.0,157.3002,157.5206,156.9827,156.9827,28539.0
2019-11-25 10:05:00,178.01,178.29,177.84,178.28,18492.0,156.9739,157.2208,156.824,157.212,18492.0
2019-11-25 10:10:00,178.3,178.62,178.17,178.39,40598.0,157.2296,157.5118,157.115,157.309,40598.0
2019-11-25 10:15:00,178.38,178.38,177.85,178.09,27623.0,157.3002,157.3002,156.8328,157.0444,27623.0
2019-11-25 10:20:00,178.12,178.17,177.81,178.17,17048.0,157.0709,157.115,156.7975,157.115,17048.0
2019-11-25 10:25:00,178.2,178.66,178.18,178.55,20540.0,157.1414,157.5471,157.1238,157.4501,20540.0
2019-11-25 10:30:00,178.61,178.65,178.42,178.57,16584.0,157.503,157.5382,157.3354,157.4677,16584.0
2019-11-25 10:35:00,178.6,178.64,178.5,178.62,11122.0,157.4942,157.5294,157.406,157.5118,11122.0
2019-11-25 10:40:00,178.63,178.78,178.57,178.72,19513.0,157.5206,157.6529,157.4677,157.6,19513.0
2019-11-25 10:45:00,178.73,178.74,178.51,178.74,14915.0,157.6088,157.6176,157.4148,157.6176,14915.0
2019-11-25 10:50:00,178.71,179.08,178.5,178.89,23098.0,157.5912,157.9174,157.406,157.7499,23098.0
2019-11-25 10:55:00,178.9,178.9,178.56,178.67,19473.0,157.7587,157.7587,157.4589,157.5559,19473.0
2019-11-25 11:00:00,178.62,178.75,178.48,178.57,25835.0,157.5118,157.6264,157.3883,157.4677,25835.0
2019-11-25 11:05:00,178.53,178.65,178.44,178.56,20203.0,157.4324,157.5382,157.3531,157.4589,20203.0
2019-11-25 11:10:00,178.55,178.85,178.48,178.81,12026.0,157.4501,157.7146,157.3883,157.6793,12026.0
2019-11-25 11:15:00,178.81,178.82,178.53,178.53,7549.0,157.6793,157.6882,157.4324,157.4324,7549.0
2019-11-25 11:20:00,178.6,178.71,178.58,178.67,10789.0,157.4942,157.5912,157.4765,157.5559,10789.0
2019-11-25 11:25:00,178.65,178.77,178.55,178.58,16829.0,157.5382,157.6441,157.4501,157.4765,16829.0
2019-11-25 11:30:00,178.57,178.57,178.39,178.44,11558.0,157.4677,157.4677,157.309,157.3531,11558.0
2019-11-25 11:35:00,178.49,178.83,178.4,178.66,28484.0,157.3972,157.697,157.3178,157.5471,28484.0
2019-11-25 11:40:00,178.67,178.67,178.5,178.66,13119.0,157.5559,157.5559,157.406,157.5471,13119.0
2019-11-25 11:45:00,178.71,178.77,178.58,178.77,10572.0,157.5912,157.6441,157.4765,157.6441,10572.0
2019-11-25 11:50:00,178.77,178.91,178.73,178.82,7772.0,157.6441,157.7675,157.6088,157.6882,7772.0
2019-11-25 11:55:00,178.82,178.82,178.56,178.58,7054.0,157.6882,157.6882,157.4589,157.4765,7054.0
2019-11-25 12:00:00,178.59,178.72,178.58,178.64,10247.0,157.4853,157.6,157.4765,157.5294,10247.0
2019-11-25 12:05:00,178.64,178.7,178.53,178.53,8056.0,157.5294,157.5823,157.4324,157.4324,8056.0
2019-11-25 12:10:00,178.5,178.61,178.45,178.55,7377.0,157.406,157.503,157.3619,157.4501,7377.0
2019-11-25 12:15:00,178.56,178.62,178.51,178.53,7081.0,157.4589,157.5118,157.4148,157.4324,7081.0
2019-11-25 12:20:00,178.53,178.56,178.44,178.48,5407.0,157.4324,157.4589,157.3531,157.3883,5407.0
2019-11-25 12:25:00,178.5,178.51,178.31,178.48,7579.0,157.406,157.4148,157.2384,157.3883,7579.0
2019-11-25 12:30:00,178.5,178.52,178.31,178.48,11239.0,157.406,157.4236,157.2384,157.3883,11239.0
2019-11-25 12:35:00,178.48,178.57,178.4,178.54,25129.0,157.3883,157.4677,157.3178,157.4412,25129.0
2019-11-25 12:40:00,178.53,178.68,178.5,178.58,7142.0,157.4324,157.5647,157.406,157.4765,7142.0
2019-11-25 12:45:00,178.58,178.67,178.52,178.57,10067.0,157.4765,157.5559,157.4236,157.4677,10067.0
2019-11-25 12:50:00,178.6,178.66,178.58,178.64,5775.0,157.4942,157.5471,157.4765,157.5294,5775.0
2019-11-25 12:55:00,178.64,178.71,178.51,178.71,12592.0,157.5294,157.5912,157.4148,157.5912,12592.0
2019-11-25 13:00:00,178.71,178.84,178.7,178.8,19977.0,157.5912,157.7058,157.5823,157.6705,19977.0
2019-11-25 13:05:00,178.79,178.82,178.47,178.48,21978.0,157.6617,157.6882,157.3795,157.3883,21978.0
2019-11-25 13:10:00,178.48,178.65,178.46,178.6,9034.0,157.3883,157.5382,157.3707,157.4942,9034.0
2019-11-25 13:15:00,178.65,178.77,178.62,178.72,9818.0,157.5382,157.6441,157.5118,157.6,9818.0
2019-11-25 13:20:00,178.73,178.87,178.61,178.8,20244.0,157.6088,157.7322,157.503,157.6705,20244.0
2019-11-25 13:25:00,178.78,178.78,178.58,178.58,10443.0,157.6529,157.6529,157.4765,157.4765,10443.0
2019-11-25 13:30:00,178.59,178.8,178.59,178.69,9219.0,157.4853,157.6705,157.4853,157.5735,9219.0
2019-11-25 13:35:00,178.71,178.71,178.58,178.7,7475.0,157.5912,157.5912,157.4765,157.5823,7475.0
2019-11-25 13:40:00,178.7,178.8,178.68,178.75,7596.0,157.5823,157.6705,157.5647,157.6264,7596.0
2019-11-25 13:45:00,178.75,178.81,178.68,178.75,9748.0,157.6264,157.6793,157.5647,157.6264,9748.0
2019-11-25 13:50:00,178.76,178.79,178.71,178.71,10542.0,157.6352,157.6617,157.5912,157.5912,10542.0
2019-11-25 13:55:00,178.72,178.83,178.7,178.81,7758.0,157.6,157.697,157.5823,157.6793,7758.0
2019-11-25 14:00:00,178.78,178.79,178.6,178.65,16297.0,157.6529,157.6617,157.4942,157.5382,16297.0
2019-11-25 14:05:00,178.65,178.84,178.64,178.79,37921.0,157.5382,157.7058,157.5294,157.6617,37921.0
2019-11-25 14:10:00,178.8,178.85,178.79,178.84,7209.0,157.6705,157.7146,157.6617,157.7058,7209.0
2019-11-25 14:15:00,178.84,178.99,178.84,178.91,9666.0,157.7058,157.8381,157.7058,157.7675,9666.0
2019-11-25 14:20:00,178.9,178.96,178.83,178.88,7675.0,157.7587,157.8116,157.697,157.7411,7675.0
2019-11-25 14:25:00,178.88,178.93,178.86,178.92,10558.0,157.7411,157.7852,157.7234,157.7763,10558.0
2019-11-25 14:30:00,178.94,178.99,178.88,178.97,16833.0,157.794,157.8381,157.7411,157.8204,16833.0
2019-11-25 14:35:00,178.98,179.03,178.97,179.02,19321.0,157.8292,157.8733,157.8204,157.8645,19321.0
2019-11-25 14:40:00,179.02,179.25,179.01,179.21,23894.0,157.8645,158.0673,157.8557,158.0321,23894.0
2019-11-25 14:45:00,179.25,179.31,179.17,179.25,20231.0,158.0673,158.1203,157.9968,158.0673,20231.0
2019-11-25 14:50:00,179.24,179.49,179.2,179.48,18651.0,158.0585,158.279,158.0232,158.2702,18651.0
2019-11-25 14:55:00,179.47,179.65,179.41,179.55,26268.0,158.2613,158.4201,158.2084,158.3319,26268.0
2019-11-25 15:00:00,179.52,179.63,179.49,179.63,13764.0,158.3054,158.4024,158.279,158.4024,13764.0
2019-11-25 15:05:00,179.62,179.76,179.6,179.64,27798.0,158.3936,158.5171,158.376,158.4113,27798.0
2019-11-25 15:10:00,179.64,179.7,179.46,179.49,19048.0,158.4113,158.4642,158.2525,158.279,19048.0
2019-11-25 15:15:00,179.5,179.63,179.4,179.62,18173.0,158.2878,158.4024,158.1996,158.3936,18173.0
2019-11-25 15:20:00,179.63,179.78,179.57,179.77,22825.0,158.4024,158.5347,158.3495,158.5259,22825.0
2019-11-25 15:25:00,179.77,179.87,179.72,179.78,25879.0,158.5259,158.6141,158.4818,158.5347,25879.0
2019-11-25 15:30:00,179.79,179.87,179.41,179.46,31944.0,158.5435,158.6141,158.2084,158.2525,31944.0
2019-11-25 15:35:00,179.44,179.48,179.41,179.45,27129.0,158.2349,158.2702,158.2084,158.2437,27129.0
2019-11-25 15:40:00,179.45,179.55,179.4,179.46,35868.0,158.2437,158.3319,158.1996,158.2525,35868.0
2019-11-25 15:45:00,179.46,179.61,179.43,179.49,35768.0,158.2525,158.3848,158.2261,158.279,35768.0
2019-11-25 15:50:00,179.43,179.68,179.35,179.65,51252.0,158.2261,158.4465,158.1555,158.4201,51252.0
2019-11-25 15:55:00,179.64,179.99,179.43,179.85,149574.0,158.4113,158.7199,158.2261,158.5964,149574.0
2019-11-26 09:30:00,179.26,179.85,178.86,179.36,52587.0,158.0762,158.5964,157.7234,158.1643,52587.0
2019-11-26 09:35:00,179.45,179.76,179.3,179.51,18088.0,158.2437,158.5171,158.1114,158.2966,18088.0
2019-11-26 09:40:00,179.52,179.52,178.94,179.04,36622.0,158.3054,158.3054,157.794,157.8822,36622.0
2019-11-26 09:45:00,178.99,179.4,178.99,179.24,21373.0,157.8381,158.1996,157.8381,158.0585,21373.0
2019-11-26 09:50:00,179.24,179.34,178.97,179.22,13741.0,158.0585,158.1467,157.8204,158.0409,13741.0
2019-11-26 09:55:00,179.26,179.7,179.17,179.7,23890.0,158.0762,158.4642,157.9968,158.4642,23890.0
2019-11-26 10:00:00,179.62,179.65,179.41,179.51,12747.0,158.3936,158.4201,158.2084,158.2966,12747.0
2019-11-26 10:05:00,179.5,179.5,178.96,179.3,18356.0,158.2878,158.2878,157.8116,158.1114,18356.0
2019-11-26 10:10:00,179.35,179.41,179.0,179.1,11663.0,158.1555,158.2084,157.8469,157.9351,11663.0
2019-11-26 10:15:00,179.07,179.19,178.95,179.16,32198.0,157.9086,158.0144,157.8028,157.988,32198.0
2019-11-26 10:20:00,179.11,179.29,179.01,179.21,6206.0,157.9439,158.1026,157.8557,158.0321,6206.0
2019-11-26 10:25:00,179.23,179.29,179.09,179.15,11571.0,158.0497,158.1026,157.9262,157.9792,11571.0
2019-11-26 10:30:00,179.15,179.28,179.05,179.17,10058.0,157.9792,158.0938,157.891,157.9968,10058.0
2019-11-26 10:35:00,179.11,179.19,179.06,179.11,9120.0,157.9439,158.0144,157.8998,157.9439,9120.0
2019-11-26 10:40:00,179.1,179.54,179.08,179.52,14196.0,157.9351,158.3231,157.9174,158.3054,14196.0
2019-11-26 10:45:00,179.52,179.52,179.24,179.4,11445.0,158.3054,158.3054,158.0585,158.1996,11445.0
2019-11-26 10:50:00,179.38,179.38,179.21,179.31,8656.0,158.182,158.182,158.0321,158.1203,8656.0
2019-11-26 10:55:00,179.31,179.58,179.21,179.58,7513.0,158.1203,158.3583,158.0321,158.3583,7513.0
2019-11-26 11:00:00,179.58,179.67,179.45,179.55,10232.0,158.3583,158.4377,158.2437,158.3319,10232.0
2019-11-26 11:05:00,179.59,179.66,179.53,179.53,6265.0,158.3672,158.4289,158.3143,158.3143,6265.0
2019-11-26 11:10:00,179.53,179.63,179.51,179.56,7452.0,158.3143,158.4024,158.2966,158.3407,7452.0
2019-11-26 11:15:00,179.55,179.64,179.46,179.62,15696.0,158.3319,158.4113,158.2525,158.3936,15696.0
2019-11-26 11:20:00,179.64,179.87,179.55,179.84,23898.0,158.4113,158.6141,158.3319,158.5876,23898.0
2019-11-26 11:25:00,179.81,179.81,179.56,179.75,16328.0,158.5612,158.5612,158.3407,158.5083,16328.0
2019-11-26 11:30:00,179.73,179.89,179.73,179.89,8715.0,158.4906,158.6317,158.4906,158.6317,8715.0
2019-11-26 11:35:00,179.9,179.93,179.68,179.88,17763.0,158.6405,158.667,158.4465,158.6229,17763.0
2019-11-26 11:40:00,179.94,179.95,179.81,179.87,8679.0,158.6758,158.6846,158.5612,158.6141,8679.0
2019-11-26 11:45:00,179.86,179.9,179.71,179.9,37066.0,158.6053,158.6405,158.473,158.6405,37066.0
2019-11-26 11:50:00,179.9,179.95,179.81,179.82,6651.0,158.6405,158.6846,158.5612,158.57,6651.0
2019-11-26 11:55:00,179.88,179.89,179.8,179.8,13067.0,158.6229,158.6317,158.5523,158.5523,13067.0
2019-11-26 12:00:00,179.83,179.89,179.74,179.8,6251.0,158.5788,158.6317,158.4994,158.5523,6251.0
2019-11-26 12:05:00,179.77,179.77,179.7,179.75,6404.0,158.5259,158.5259,158.4642,158.5083,6404.0
2019-11-26 12:10:00,179.76,179.82,179.7,179.82,5585.0,158.5171,158.57,158.4642,158.57,5585.0
2019-11-26 12:15:00,179.86,179.89,179.81,179.87,9718.0,158.6053,158.6317,158.5612,158.6141,9718.0
2019-11-26 12:20:00,179.86,179.95,179.82,179.82,5435.0,158.6053,158.6846,158.57,158.57,5435.0
2019-11-26 12:25:00,179.78,179.88,179.76,179.88,3943.0,158.5347,158.6229,158.5171,158.6229,3943.0
2019-11-26 12:30:00,179.83,179.83,179.65,179.66,8359.0,158.5788,158.5788,158.4201,158.4289,8359.0
2019-11-26 12:35:00,179.69,179.82,179.68,179.69,6851.0,158.4553,158.57,158.4465,158.4553,6851.0
2019-11-26 12:40:00,179.68,179.68,179.56,179.59,12510.0,158.4465,158.4465,158.3407,158.3672,12510.0
2019-11-26 12:45:00,179.56,179.57,179.34,179.52,9668.0,158.3407,158.3495,158.1467,158.3054,9668.0
2019-11-26 12:50:00,179.52,179.54,179.44,179.49,12804.0,158.3054,158.3231,158.2349,158.279,12804.0
2019-11-26 12:55:00,179.49,179.51,179.28,179.32,5683.0,158.279,158.2966,158.0938,158.1291,5683.0
2019-11-26 13:00:00,179.3,179.33,179.21,179.26,24356.0,158.1114,158.1379,158.0321,158.0762,24356.0
2019-11-26 13:05:00,179.29,179.54,179.23,179.48,9341.0,158.1026,158.3231,158.0497,158.2702,9341.0
2019-11-26 13:10:00,179.44,179.44,179.23,179.33,7271.0,158.2349,158.2349,158.0497,158.1379,7271.0
2019-11-26 13:15:00,179.25,179.38,179.25,179.38,4145.0,158.0673,158.182,158.0673,158.182,4145.0
2019-11-26 13:20:00,179.36,179.36,179.16,179.17,6700.0,158.1643,158.1643,157.988,157.9968,6700.0
2019-11-26 13:25:00,179.16,179.16,179.03,179.13,7852.0,157.988,157.988,157.8733,157.9615,7852.0
2019-11-26 13:30:00,179.13,179.17,178.97,178.98,6108.0,157.9615,157.9968,157.8204,157.8292,6108.0
2019-11-26 13:35:00,178.99,179.15,178.99,179.12,5196.0,157.8381,157.9792,157.8381,157.9527,5196.0
2019-11-26 13:40:00,179.15,179.26,179.11,179.26,2105.0,157.9792,158.0762,157.9439,158.0762,2105.0
2019-11-26 13:45:00,179.18,179.18,179.07,179.14,4547.0,158.0056,158.0056,157.9086,157.9703,4547.0
2019-11-26 13:50:00,179.12,179.12,178.98,179.0,4968.0,157.9527,157.9527,157.8292,157.8469,4968.0
2019-11-26 13:55:00,179.0,179.09,178.99,179.04,7966.0,157.8469,157.9262,157.8381,157.8822,7966.0
2019-11-26 14:00:00,179.05,179.13,179.01,179.08,6869.0,157.891,157.9615,157.8557,157.9174,6869.0
2019-11-26 14:05:00,179.08,179.14,178.96,179.11,18181.0,157.9174,157.9703,157.8116,157.9439,18181.0
2019-11-26 14:10:00,179.09,179.14,179.04,179.14,7708.0,157.9262,157.9703,157.8822,157.9703,7708.0
2019-11-26 14:15:00,179.14,179.31,179.1,179.31,12519.0,157.9703,158.1203,157.9351,158.1203,12519.0
2019-11-26 14:20:00,179.33,179.47,179.32,179.32,5758.0,158.1379,158.2613,158.1291,158.1291,5758.0
2019-11-26 14:25:00,179.31,179.34,179.28,179.31,6031.0,158.1203,158.1467,158.0938,158.1203,6031.0
2019-11-26 14:30:00,179.32,179.4,179.28,179.4,5882.0,158.1291,158.1996,158.0938,158.1996,5882.0
2019-11-26 14:35:00,179.39,179.41,179.3,179.37,15517.0,158.1908,158.2084,158.1114,158.1732,15517.0
2019-11-26 14:40:00,179.35,179.36,179.17,179.2,8310.0,158.1555,158.1643,157.9968,158.0232,8310.0
2019-11-26 14:45:00,179.2,179.35,179.18,179.34,11653.0,158.0232,158.1555,158.0056,158.1467,11653.0
2019-11-26 14:50:00,179.35,179.5,179.31,179.5,7380.0,158.1555,158.2878,158.1203,158.2878,7380.0
2019-11-26 14:55:00,179.5,179.5,179.34,179.39,11759.0,158.2878,158.2878,158.1467,158.1908,11759.0
2019-11-26 15:00:00,179.37,179.37,179.12,179.16,11486.0,158.1732,158.1732,157.9527,157.988,11486.0
2019-11-26 15:05:00,179.17,179.21,179.07,179.13,12490.0,157.9968,158.0321,157.9086,157.9615,12490.0
2019-11-26 15:10:00,179.15,179.15,178.99,179.04,14804.0,157.9792,157.9792,157.8381,157.8822,14804.0
2019-11-26 15:15:00,179.04,179.1,179.0,179.09,12697.0,157.8822,157.9351,157.8469,157.9262,12697.0
2019-11-26 15:20:00,179.1,179.18,178.99,179.0,19450.0,157.9351,158.0056,157.8381,157.8469,19450.0
2019-11-26 15:25:00,179.0,179.0,178.86,178.91,21410.0,157.8469,157.8469,157.7234,157.7675,21410.0
2019-11-26 15:30:00,178.91,178.94,178.79,178.85,20326.0,157.7675,157.794,157.6617,157.7146,20326.0
2019-11-26 15:35:00,178.85,178.85,178.72,178.72,29785.0,157.7146,157.7146,157.6,157.6,29785.0
2019-11-26 15:40:00,178.72,178.76,178.59,178.66,36762.0,157.6,157.6352,157.4853,157.5471,36762.0
2019-11-26 15:45:00,178.67,178.78,178.66,178.69,34769.0,157.5559,157.6529,157.5471,157.5735,34769.0
2019-11-26 15:50:00,178.68,178.73,178.54,178.63,84472.0,157.5647,157.6088,157.4412,157.5206,84472.0
2019-11-26 15:55:00,178.63,178.63,178.06,178.15,231409.0,157.5206,157.5206,157.018,157.0973,231409.0
2019-11-27 09:30:00,177.48,177.8,176.79,176.85,47234.0,157.3633,157.647,156.7515,156.8047,47234.0
2019-11-27 09:35:00,176.87,177.4,176.5,176.62,11500.0,156.8224,157.2923,156.4944,156.6008,11500.0
2019-11-27 09:40:00,176.8,176.83,176.6,176.67,21732.0,156.7604,156.787,156.583,156.6451,21732.0
2019-11-27 09:45:00,176.72,177.06,176.6,177.0,28600.0,156.6894,156.9909,156.583,156.9377,28600.0
2019-11-27 09:50:00,177.0,177.07,176.82,176.93,14787.0,156.9377,156.9998,156.7781,156.8756,14787.0
2019-11-27 09:55:00,176.94,177.06,176.86,177.0,25449.0,156.8845,156.9909,156.8136,156.9377,25449.0
2019-11-27 10:00:00,176.98,177.01,176.5,176.85,62019.0,156.92,156.9466,156.4944,156.8047,62019.0
2019-11-27 10:05:00,176.82,176.91,176.54,176.83,17821.0,156.7781,156.8579,156.5298,156.787,17821.0
2019-11-27 10:10:00,176.79,176.84,176.41,176.71,21366.0,156.7515,156.7958,156.4146,156.6806,21366.0
2019-11-27 10:15:00,176.73,176.73,176.49,176.56,8571.0,156.6983,156.6983,156.4855,156.5476,8571.0
2019-11-27 10:20:00,176.58,176.67,176.32,176.65,13316.0,156.5653,156.6451,156.3348,156.6274,13316.0
2019-11-27 10:25:00,176.66,176.82,176.6,176.77,9745.0,156.6362,156.7781,156.583,156.7338,9745.0
2019-11-27 10:30:00,176.77,176.77,176.42,176.62,13712.0,156.7338,156.7338,156.4234,156.6008,13712.0
2019-11-27 10:35:00,176.58,176.77,176.53,176.55,16843.0,156.5653,156.7338,156.521,156.5387,16843.0
2019-11-27 10:40:00,176.57,176.58,175.97,176.05,28236.0,156.5564,156.5653,156.0244,156.0954,28236.0
2019-11-27 10:45:00,176.05,176.3,175.93,176.19,12638.0,156.0954,156.317,155.989,156.2195,12638.0
2019-11-27 10:50:00,176.15,176.31,175.99,176.29,17937.0,156.184,156.3259,156.0422,156.3082,17937.0
2019-11-27 10:55:00,176.27,176.48,176.26,176.26,11395.0,156.2904,156.4766,156.2816,156.2816,11395.0
2019-11-27 11:00:00,176.22,176.33,176.06,176.26,23141.0,156.2461,156.3436,156.1042,156.2816,23141.0
2019-11-27 11:05:00,176.25,176.33,176.02,176.2,28827.0,156.2727,156.3436,156.0688,156.2284,28827.0
2019-11-27 11:10:00,176.15,176.21,176.02,176.17,14026.0,156.184,156.2372,156.0688,156.2018,14026.0
2019-11-27 11:15:00,176.17,176.34,176.13,176.32,11927.0,156.2018,156.3525,156.1663,156.3348,11927.0
2019-11-27 11:20:00,176.3,176.3,176.04,176.25,16496.0,156.317,156.317,156.0865,156.2727,16496.0
2019-11-27 11:25:00,176.25,176.37,176.21,176.34,9177.0,156.2727,156.3791,156.2372,156.3525,9177.0
2019-11-27 11:30:00,176.32,176.34,176.13,176.21,8133.0,156.3348,156.3525,156.1663,156.2372,8133.0
2019-11-27 11:35:00,176.21,176.35,176.16,176.2,7982.0,156.2372,156.3614,156.1929,156.2284,7982.0
2019-11-27 11:40:00,176.18,176.56,176.15,176.56,13577.0,156.2106,156.5476,156.184,156.5476,13577.0
2019-11-27 11:45:00,176.55,176.65,176.5,176.6,4202.0,156.5387,156.6274,156.4944,156.583,4202.0
2019-11-27 11:50:00,176.58,176.58,176.3,176.4,14428.0,156.5653,156.5653,156.317,156.4057,14428.0
2019-11-27 11:55:00,176.42,176.44,176.17,176.17,6945.0,156.4234,156.4412,156.2018,156.2018,6945.0
2019-11-27 12:00:00,176.16,176.17,175.94,176.14,19486.0,156.1929,156.2018,155.9978,156.1752,19486.0
2019-11-27 12:05:00,176.18,176.35,176.12,176.32,23682.0,156.2106,156.3614,156.1574,156.3348,23682.0
2019-11-27 12:10:00,176.34,176.47,176.27,176.46,6363.0,156.3525,156.4678,156.2904,156.4589,6363.0
2019-11-27 12:15:00,176.5,176.55,176.32,176.34,19735.0,156.4944,156.5387,156.3348,156.3525,19735.0
2019-11-27 12:20:00,176.35,176.56,176.35,176.55,14419.0,156.3614,156.5476,156.3614,156.5387,14419.0
2019-11-27 12:25:00,176.59,176.59,176.39,176.41,6391.0,156.5742,156.5742,156.3968,156.4146,6391.0
2019-11-27 12:30:00,176.38,176.45,176.28,176.34,5563.0,156.388,156.45,156.2993,156.3525,5563.0
2019-11-27 12:35:00,176.31,176.47,176.29,176.47,3255.0,156.3259,156.4678,156.3082,156.4678,3255.0
2019-11-27 12:40:00,176.45,176.46,176.21,176.21,3790.0,156.45,156.4589,156.2372,156.2372,3790.0
2019-11-27 12:45:00,176.24,176.31,176.23,176.31,5562.0,156.2638,156.3259,156.255,156.3259,5562.0
2019-11-27 12:50:00,176.31,176.41,176.17,176.39,5238.0,156.3259,156.4146,156.2018,156.3968,5238.0
2019-11-27 12:55:00,176.31,176.34,176.21,176.25,2638.0,156.3259,156.3525,156.2372,156.2727,2638.0
2019-11-27 13:00:00,176.24,176.41,176.21,176.4,18151.0,156.2638,156.4146,156.2372,156.4057,18151.0
2019-11-27 13:05:00,176.4,176.65,176.4,176.61,15983.0,156.4057,156.6274,156.4057,156.5919,15983.0
2019-11-27 13:10:00,176.58,176.82,176.48,176.79,9534.0,156.5653,156.7781,156.4766,156.7515,9534.0
2019-11-27 13:15:00,176.78,177.06,176.76,177.06,7622.0,156.7426,156.9909,156.7249,156.9909,7622.0
2019-11-27 13:20:00,177.07,177.14,177.01,177.13,7825.0,156.9998,157.0618,156.9466,157.053,7825.0
2019-11-27 13:25:00,177.11,177.13,177.05,177.08,5385.0,157.0352,157.053,156.982,157.0086,5385.0
2019-11-27 13:30:00,177.08,177.11,177.04,177.05,6776.0,157.0086,157.0352,156.9732,156.982,6776.0
2019-11-27 13:35:00,177.06,177.23,177.05,177.23,6779.0,156.9909,157.1416,156.982,157.1416,6779.0
2019-11-27 13:40:00,177.19,177.27,177.09,177.26,8298.0,157.1062,157.1771,157.0175,157.1682,8298.0
2019-11-27 13:45:00,177.25,177.26,177.1,177.18,8354.0,157.1593,157.1682,157.0264,157.0973,8354.0
2019-11-27 13:50:00,177.25,177.39,177.22,177.28,9361.0,157.1593,157.2835,157.1327,157.1859,9361.0
2019-11-27 13:55:00,177.25,177.32,177.24,177.25,3761.0,157.1593,157.2214,157.1505,157.1593,3761.0
2019-11-27 14:00:00,177.24,177.31,177.21,177.27,30434.0,157.1505,157.2125,157.1239,157.1771,30434.0
2019-11-27 14:05:00,177.26,177.35,177.16,177.22,28394.0,157.1682,157.248,157.0796,157.1327,28394.0
2019-11-27 14:10:00,177.22,177.42,177.22,177.4,109129.0,157.1327,157.3101,157.1327,157.2923,109129.0
2019-11-27 14:15:00,177.39,177.39,177.22,177.27,36339.0,157.2835,157.2835,157.1327,157.1771,36339.0
2019-11-27 14:20:00,177.24,177.27,177.11,177.18,8888.0,157.1505,157.1771,157.0352,157.0973,8888.0
2019-11-27 14:25:00,177.19,177.31,177.11,177.26,7629.0,157.1062,157.2125,157.0352,157.1682,7629.0
2019-11-27 14:30:00,177.26,177.26,177.12,177.21,6718.0,157.1682,157.1682,157.0441,157.1239,6718.0
2019-11-27 14:35:00,177.19,177.35,177.18,177.35,8764.0,157.1062,157.248,157.0973,157.248,8764.0
2019-11-27 14:40:00,177.33,177.35,177.18,177.24,15566.0,157.2303,157.248,157.0973,157.1505,15566.0
2019-11-27 14:45:00,177.25,177.3,177.23,177.25,9591.0,157.1593,157.2037,157.1416,157.1593,9591.0
2019-11-27 14:50:00,177.23,177.23,177.0,177.02,12960.0,157.1416,157.1416,156.9377,156.9554,12960.0
2019-11-27 14:55:00,177.01,177.03,176.84,176.87,8586.0,156.9466,156.9643,156.7958,156.8224,8586.0
2019-11-27 15:00:00,176.87,176.9,176.75,176.83,11665.0,156.8224,156.849,156.716,156.787,11665.0
2019-11-27 15:05:00,176.81,176.94,176.78,176.91,10069.0,156.7692,156.8845,156.7426,156.8579,10069.0
2019-11-27 15:10:00,176.88,176.91,176.86,176.9,14568.0,156.8313,156.8579,156.8136,156.849,14568.0
2019-11-27 15:15:00,176.9,177.01,176.9,176.97,7706.0,156.849,156.9466,156.849,156.9111,7706.0
2019-11-27 15:20:00,177.02,177.08,176.97,176.98,8033.0,156.9554,157.0086,156.9111,156.92,8033.0
2019-11-27 15:25:00,176.99,177.03,176.98,177.03,6357.0,156.9288,156.9643,156.92,156.9643,6357.0
2019-11-27 15:30:00,177.04,177.07,176.94,176.95,12768.0,156.9732,156.9998,156.8845,156.8934,12768.0
2019-11-27 15:35:00,176.94,176.98,176.86,176.9,15072.0,156.8845,156.92,156.8136,156.849,15072.0
2019-11-27 15:40:00,176.89,176.96,176.88,176.92,12810.0,156.8402,156.9022,156.8313,156.8668,12810.0
2019-11-27 15:45:00,176.92,176.92,176.8,176.85,17044.0,156.8668,156.8668,156.7604,156.8047,17044.0
2019-11-27 15:50:00,176.86,176.88,176.76,176.78,37481.0,156.8136,156.8313,156.7249,156.7426,37481.0
2019-11-27 15:55:00,176.79,177.22,176.71,177.13,100723.0,156.7515,157.1327,156.6806,157.053,100723.0
2019-11-29 09:30:00,176.55,176.99,176.06,176.06,31175.0,156.5387,156.9288,156.1042,156.1042,31175.0
2019-11-29 09:35:00,176.1,176.73,175.91,176.6,9512.0,156.1397,156.6983,155.9712,156.583,9512.0
2019-11-29 09:40:00,176.6,176.6,175.89,176.2,19775.0,156.583,156.583,155.9535,156.2284,19775.0
2019-11-29 09:45:00,176.21,176.32,175.44,175.88,24264.0,156.2372,156.3348,155.5545,155.9446,24264.0
2019-11-29 09:50:00,175.93,176.22,175.88,176.15,10442.0,155.989,156.2461,155.9446,156.184,10442.0
2019-11-29 09:55:00,176.2,176.42,175.99,176.23,12605.0,156.2284,156.4234,156.0422,156.255,12605.0
2019-11-29 10:00:00,176.25,176.93,176.23,176.87,5679.0,156.2727,156.8756,156.255,156.8224,5679.0
2019-11-29 10:05:00,176.92,176.92,176.7,176.81,3858.0,156.8668,156.8668,156.6717,156.7692,3858.0
2019-11-29 10:10:00,176.88,176.88,176.72,176.8,4054.0,156.8313,156.8313,156.6894,156.7604,4054.0
2019-11-29 10:15:00,176.82,176.89,176.72,176.79,6385.0,156.7781,156.8402,156.6894,156.7515,6385.0
2019-11-29 10:20:00,176.8,176.8,176.61,176.72,8097.0,156.7604,156.7604,156.5919,156.6894,8097.0
2019-11-29 10:25:00,176.71,176.73,176.51,176.55,8444.0,156.6806,156.6983,156.5032,156.5387,8444.0
2019-11-29 10:30:00,176.53,176.53,176.18,176.36,14502.0,156.521,156.521,156.2106,156.3702,14502.0
2019-11-29 10:35:00,176.39,176.52,176.39,176.4,9336.0,156.3968,156.5121,156.3968,156.4057,9336.0
2019-11-29 10:40:00,176.43,176.46,176.16,176.2,7861.0,156.4323,156.4589,156.1929,156.2284,7861.0
2019-11-29 10:45:00,176.21,176.28,176.12,176.13,11338.0,156.2372,156.2993,156.1574,156.1663,11338.0
2019-11-29 10:50:00,176.13,176.37,176.06,176.37,5068.0,156.1663,156.3791,156.1042,156.3791,5068.0
2019-11-29 10:55:00,176.42,176.52,176.34,176.42,6915.0,156.4234,156.5121,156.3525,156.4234,6915.0
2019-11-29 11:00:00,176.46,176.55,176.28,176.52,6744.0,156.4589,156.5387,156.2993,156.5121,6744.0
2019-11-29 11:05:00,176.54,176.64,176.5,176.62,4639.0,156.5298,156.6185,156.4944,156.6008,4639.0
2019-11-29 11:10:00,176.64,176.66,176.5,176.52,5757.0,156.6185,156.6362,156.4944,156.5121,5757.0
2019-11-29 11:15:00,176.52,176.62,176.51,176.59,12570.0,156.5121,156.6008,156.5032,156.5742,12570.0
2019-11-29 11:20:00,176.56,176.57,176.39,176.46,9831.0,156.5476,156.5564,156.3968,156.4589,9831.0
2019-11-29 11:25:00,176.42,176.49,176.37,176.47,8594.0,156.4234,156.4855,156.3791,156.4678,8594.0
2019-11-29 11:30:00,176.45,176.54,176.33,176.37,5337.0,156.45,156.5298,156.3436,156.3791,5337.0
2019-11-29 11:35:00,176.37,176.56,176.37,176.52,8431.0,156.3791,156.5476,156.3791,156.5121,8431.0
2019-11-29 11:40:00,176.56,176.57,176.43,176.5,10212.0,156.5476,156.5564,156.4323,156.4944,10212.0
2019-11-29 11:45:00,176.5,176.52,176.36,176.4,8525.0,156.4944,156.5121,156.3702,156.4057,8525.0
2019-11-29 11:50:00,176.4,176.51,176.22,176.48,7004.0,156.4057,156.5032,156.2461,156.4766,7004.0
2019-11-29 11:55:00,176.5,176.51,176.36,176.41,4421.0,156.4944,156.5032,156.3702,156.4146,4421.0
2019-11-29 12:00:00,176.42,176.65,176.41,176.58,8102.0,156.4234,156.6274,156.4146,156.5653,8102.0
2019-11-29 12:05:00,176.57,176.59,176.39,176.4,4707.0,156.5564,156.5742,156.3968,156.4057,4707.0
2019-11-29 12:10:00,176.43,176.47,176.4,176.45,4669.0,156.4323,156.4678,156.4057,156.45,4669.0
2019-11-29 12:15:00,176.44,176.44,176.31,176.39,6946.0,156.4412,156.4412,156.3259,156.3968,6946.0
2019-11-29 12:20:00,176.43,176.55,176.43,176.47,6747.0,156.4323,156.5387,156.4323,156.4678,6747.0
2019-11-29 12:25:00,176.45,176.45,176.29,176.34,6333.0,156.45,156.45,156.3082,156.3525,6333.0
2019-11-29 12:30:00,176.34,176.46,176.34,176.35,6993.0,156.3525,156.4589,156.3525,156.3614,6993.0
2019-11-29 12:35:00,176.36,176.42,176.26,176.26,7950.0,156.3702,156.4234,156.2816,156.2816,7950.0
2019-11-29 12:40:00,176.25,176.26,176.13,176.2,15168.0,156.2727,156.2816,156.1663,156.2284,15168.0
2019-11-29 12:45:00,176.22,176.38,176.15,176.17,12420.0,156.2461,156.388,156.184,156.2018,12420.0
2019-11-29 12:50:00,176.17,176.21,176.03,176.14,32878.0,156.2018,156.2372,156.0776,156.1752,32878.0
2019-11-29 12:55:00,176.16,176.2,175.56,176.12,74503.0,156.1929,156.2284,155.6609,156.1574,74503.0
2019-12-02 09:30:00,175.86,176.32,175.26,175.58,35638.0,155.9269,156.3348,155.3949,155.6786,35638.0
2019-12-02 09:35:00,175.7,175.9,175.36,175.51,19033.0,155.785,155.9624,155.4836,155.6166,19033.0
2019-12-02 09:40:00,175.54,176.0,175.23,175.56,14869.0,155.6432,156.051,155.3683,155.6609,14869.0
2019-12-02 09:45:00,175.56,176.48,175.56,176.26,13085.0,155.6609,156.4766,155.6609,156.2816,13085.0
2019-12-02 09:50:00,176.24,176.57,176.23,176.28,16836.0,156.2638,156.5564,156.255,156.2993,16836.0
2019-12-02 09:55:00,176.34,176.42,176.14,176.27,7168.0,156.3525,156.4234,156.1752,156.2904,7168.0
2019-12-02 10:00:00,176.12,176.12,174.73,174.82,10968.0,156.1574,156.1574,154.925,155.0048,10968.0
2019-12-02 10:05:00,174.81,174.86,174.58,174.76,10851.0,154.9959,155.0402,154.792,154.9516,10851.0
2019-12-02 10:10:00,174.82,175.27,174.74,175.05,13318.0,155.0048,155.4038,154.9338,155.2087,13318.0
2019-12-02 10:15:00,175.08,175.33,175.03,175.08,24035.0,155.2353,155.457,155.191,155.2353,24035.0
2019-12-02 10:20:00,175.09,175.25,175.0,175.09,18121.0,155.2442,155.386,155.1644,155.2442,18121.0
2019-12-02 10:25:00,175.12,175.22,174.79,174.97,27299.0,155.2708,155.3594,154.9782,155.1378,27299.0
2019-12-02 10:30:00,174.91,175.26,174.64,175.23,12828.0,155.0846,155.3949,154.8452,155.3683,12828.0
2019-12-02 10:35:00,175.22,175.22,174.48,175.09,17407.0,155.3594,155.3594,154.7033,155.2442,17407.0
2019-12-02 10:40:00,175.07,175.44,174.86,175.39,13975.0,155.2264,155.5545,155.0402,155.5102,13975.0
2019-12-02 10:45:00,175.34,175.36,174.9,175.07,8593.0,155.4658,155.4836,155.0757,155.2264,8593.0
2019-12-02 10:50:00,175.13,175.18,174.6,174.74,18530.0,155.2796,155.324,154.8097,154.9338,18530.0
2019-12-02 10:55:00,174.76,174.85,174.49,174.74,12299.0,154.9516,155.0314,154.7122,154.9338,12299.0
2019-12-02 11:00:00,174.68,174.83,174.47,174.58,9884.0,154.8806,155.0136,154.6945,154.792,9884.0
2019-12-02 11:05:00,174.53,174.8,174.46,174.65,5636.0,154.7477,154.987,154.6856,154.8541,5636.0
2019-12-02 11:10:00,174.61,174.63,174.36,174.49,10256.0,154.8186,154.8363,154.5969,154.7122,10256.0
2019-12-02 11:15:00,174.49,174.61,174.32,174.61,15413.0,154.7122,154.8186,154.5615,154.8186,15413.0
2019-12-02 11:20:00,174.63,174.69,174.5,174.6,11416.0,154.8363,154.8895,154.7211,154.8097,11416.0
2019-12-02 11:25:00,174.61,174.84,174.59,174.65,8498.0,154.8186,155.0225,154.8009,154.8541,8498.0
2019-12-02 11:30:00,174.62,174.75,174.31,174.36,9725.0,154.8275,154.9427,154.5526,154.5969,9725.0
2019-12-02 11:35:00,174.38,174.46,174.21,174.46,8673.0,154.6147,154.6856,154.4639,154.6856,8673.0
2019-12-02 11:40:00,174.45,174.52,174.33,174.34,6709.0,154.6767,154.7388,154.5703,154.5792,6709.0
2019-12-02 11:45:00,174.38,174.6,174.34,174.58,7104.0,154.6147,154.8097,154.5792,154.792,7104.0
2019-12-02 11:50:00,174.56,174.79,174.54,174.67,6566.0,154.7743,154.9782,154.7565,154.8718,6566.0
2019-12-02 11:55:00,174.73,174.77,174.67,174.7,8476.0,154.925,154.9604,154.8718,154.8984,8476.0
2019-12-02 12:00:00,174.71,174.87,174.64,174.83,9754.0,154.9072,155.0491,154.8452,155.0136,9754.0
2019-12-02 12:05:00,174.87,174.96,174.73,174.81,5057.0,155.0491,155.1289,154.925,154.9959,5057.0
2019-12-02 12:10:00,174.84,175.0,174.81,174.91,5858.0,155.0225,155.1644,154.9959,155.0846,5858.0
2019-12-02 12:15:00,174.94,174.98,174.51,174.76,23808.0,155.1112,155.1466,154.7299,154.9516,23808.0
2019-12-02 12:20:00,174.69,174.73,174.59,174.68,8412.0,154.8895,154.925,154.8009,154.8806,8412.0
2019-12-02 12:25:00,174.66,174.78,174.06,174.42,14138.0,154.8629,154.9693,154.3309,154.6501,14138.0
2019-12-02 12:30:00,174.44,174.46,174.3,174.31,6820.0,154.6679,154.6856,154.5437,154.5526,6820.0
2019-12-02 12:35:00,174.29,174.35,174.23,174.24,4326.0,154.5349,154.5881,154.4817,154.4905,4326.0
2019-12-02 12:40:00,174.22,174.45,174.22,174.4,4160.0,154.4728,154.6767,154.4728,154.6324,4160.0
2019-12-02 12:45:00,174.38,174.42,174.17,174.23,5805.0,154.6147,154.6501,154.4285,154.4817,5805.0
2019-12-02 12:50:00,174.22,174.28,174.18,174.25,5240.0,154.4728,154.526,154.4373,154.4994,5240.0
2019-12-02 12:55:00,174.24,174.31,174.05,174.05,4476.0,154.4905,154.5526,154.3221,154.3221,4476.0
2019-12-02 13:00:00,174.0,174.4,173.99,174.34,5838.0,154.2777,154.6324,154.2689,154.5792,5838.0
2019-12-02 13:05:00,174.32,174.54,174.31,174.54,3603.0,154.5615,154.7565,154.5526,154.7565,3603.0
2019-12-02 13:10:00,174.53,174.53,174.31,174.38,7325.0,154.7477,154.7477,154.5526,154.6147,7325.0
2019-12-02 13:15:00,174.36,174.42,174.32,174.39,5116.0,154.5969,154.6501,154.5615,154.6235,5116.0
2019-12-02 13:20:00,174.39,174.45,174.27,174.31,7496.0,154.6235,154.6767,154.5171,154.5526,7496.0
2019-12-02 13:25:00,174.32,174.32,174.17,174.23,9388.0,154.5615,154.5615,154.4285,154.4817,9388.0
2019-12-02 13:30:00,174.26,174.28,174.03,174.05,5003.0,154.5083,154.526,154.3043,154.3221,5003.0
2019-12-02 13:35:00,174.1,174.24,174.07,174.21,7143.0,154.3664,154.4905,154.3398,154.4639,7143.0
2019-12-02 13:40:00,174.26,174.43,174.26,174.38,5139.0,154.5083,154.659,154.5083,154.6147,5139.0
2019-12-02 13:45:00,174.38,174.41,174.29,174.34,14891.0,154.6147,154.6413,154.5349,154.5792,14891.0
2019-12-02 13:50:00,174.35,174.56,174.34,174.45,5163.0,154.5881,154.7743,154.5792,154.6767,5163.0
2019-12-02 13:55:00,174.49,174.5,174.43,174.44,3449.0,154.7122,154.7211,154.659,154.6679,3449.0
2019-12-02 14:00:00,174.44,174.55,174.39,174.55,6293.0,154.6679,154.7654,154.6235,154.7654,6293.0
2019-12-02 14:05:00,174.56,174.62,174.49,174.56,9006.0,154.7743,154.8275,154.7122,154.7743,9006.0
2019-12-02 14:10:00,174.55,174.64,174.43,174.45,6455.0,154.7654,154.8452,154.659,154.6767,6455.0
2019-12-02 14:15:00,174.48,174.61,174.44,174.44,4371.0,154.7033,154.8186,154.6679,154.6679,4371.0
2019-12-02 14:20:00,174.47,174.72,174.47,174.71,15366.0,154.6945,154.9161,154.6945,154.9072,15366.0
2019-12-02 14:25:00,174.75,174.81,174.64,174.69,3875.0,154.9427,154.9959,154.8452,154.8895,3875.0
2019-12-02 14:30:00,174.71,174.94,174.7,174.74,7809.0,154.9072,155.1112,154.8984,154.9338,7809.0
2019-12-02 14:35:00,174.75,174.84,174.71,174.84,2851.0,154.9427,155.0225,154.9072,155.0225,2851.0
2019-12-02 14:40:00,174.85,174.94,174.75,174.87,5832.0,155.0314,155.1112,154.9427,155.0491,5832.0
2019-12-02 14:45:00,174.86,174.89,174.77,174.85,4679.0,155.0402,155.0668,154.9604,155.0314,4679.0
2019-12-02 14:50:00,174.87,174.87,174.68,174.7,8128.0,155.0491,155.0491,154.8806,154.8984,8128.0
2019-12-02 14:55:00,174.71,174.75,174.68,174.7,5420.0,154.9072,154.9427,154.8806,154.8984,5420.0
2019-12-02 15:00:00,174.69,174.69,174.41,174.44,7061.0,154.8895,154.8895,154.6413,154.6679,7061.0
2019-12-02 15:05:00,174.42,174.43,174.09,174.09,7864.0,154.6501,154.659,154.3575,154.3575,7864.0
2019-12-02 15:10:00,174.11,174.12,173.99,174.04,19011.0,154.3753,154.3841,154.2689,154.3132,19011.0
2019-12-02 15:15:00,174.01,174.21,174.0,174.21,8345.0,154.2866,154.4639,154.2777,154.4639,8345.0
2019-12-02 15:20:00,174.16,174.16,173.82,173.92,15348.0,154.4196,154.4196,154.1181,154.2068,15348.0
2019-12-02 15:25:00,173.93,173.93,173.64,173.71,12461.0,154.2157,154.2157,153.9585,154.0206,12461.0
2019-12-02 15:30:00,173.74,173.82,173.6,173.7,13878.0,154.0472,154.1181,153.9231,154.0117,13878.0
2019-12-02 15:35:00,173.7,173.78,173.51,173.52,21786.0,154.0117,154.0827,153.8433,153.8521,21786.0
2019-12-02 15:40:00,173.54,173.64,173.48,173.55,28154.0,153.8699,153.9585,153.8167,153.8787,28154.0
2019-12-02 15:45:00,173.56,173.7,173.48,173.54,27386.0,153.8876,154.0117,153.8167,153.8699,27386.0
2019-12-02 15:50:00,173.53,173.53,173.04,173.09,63451.0,153.861,153.861,153.4265,153.4709,63451.0
2019-12-02 15:55:00,173.07,173.1,172.79,173.05,181162.0,153.4531,153.4797,153.2049,153.4354,181162.0
2019-12-03 09:30:00,170.9,171.07,170.09,170.49,72554.0,151.5291,151.6798,150.8109,151.1656,72554.0
2019-12-03 09:35:00,170.5,170.6,169.6,169.63,42663.0,151.1744,151.2631,150.3764,150.403,42663.0
2019-12-03 09:40:00,169.71,169.84,168.85,168.87,52157.0,150.474,150.5892,149.7115,149.7292,52157.0
2019-12-03 09:45:00,168.93,168.97,167.16,167.31,80734.0,149.7824,149.8179,148.213,148.346,80734.0
2019-12-03 09:50:00,167.2,168.66,167.15,168.31,71104.0,148.2485,149.543,148.2041,149.2327,71104.0
2019-12-03 09:55:00,168.28,168.41,167.52,168.34,52635.0,149.2061,149.3213,148.5322,149.2593,52635.0
2019-12-03 10:00:00,168.41,168.41,167.72,167.99,50674.0,149.3213,149.3213,148.7095,148.9489,50674.0
2019-12-03 10:05:00,168.06,168.23,167.74,167.83,40897.0,149.011,149.1617,148.7273,148.8071,40897.0
2019-12-03 10:10:00,167.84,168.09,167.56,168.09,35817.0,148.8159,149.0376,148.5677,149.0376,35817.0
2019-12-03 10:15:00,168.09,168.26,167.91,168.26,51773.0,149.0376,149.1883,148.878,149.1883,51773.0
2019-12-03 10:20:00,168.19,168.46,168.11,168.27,30063.0,149.1263,149.3657,149.0553,149.1972,30063.0
2019-12-03 10:25:00,168.2,168.21,167.86,167.92,32615.0,149.1351,149.144,148.8337,148.8869,32615.0
2019-12-03 10:30:00,167.87,168.34,167.72,168.27,42141.0,148.8425,149.2593,148.7095,149.1972,42141.0
2019-12-03 10:35:00,168.28,168.41,168.01,168.36,34746.0,149.2061,149.3213,148.9667,149.277,34746.0
2019-12-03 10:40:00,168.35,168.69,168.0,168.69,27513.0,149.2681,149.5696,148.9578,149.5696,27513.0
2019-12-03 10:45:00,168.67,168.69,167.96,168.06,29367.0,149.5519,149.5696,148.9223,149.011,29367.0
2019-12-03 10:50:00,168.04,168.51,167.85,168.49,12249.0,148.9933,149.41,148.8248,149.3923,12249.0
2019-12-03 10:55:00,168.44,168.45,168.07,168.28,22946.0,149.3479,149.3568,149.0199,149.2061,22946.0
2019-12-03 11:00:00,168.3,168.33,168.12,168.22,21709.0,149.2238,149.2504,149.0642,149.1529,21709.0
2019-12-03 11:05:00,168.23,168.5,168.12,168.49,18212.0,149.1617,149.4011,149.0642,149.3923,18212.0
2019-12-03 11:10:00,168.47,168.5,168.22,168.23,29535.0,149.3745,149.4011,149.1529,149.1617,29535.0
2019-12-03 11:15:00,168.18,168.31,167.89,167.99,39622.0,149.1174,149.2327,148.8603,148.9489,39622.0
2019-12-03 11:20:00,167.98,168.02,167.65,167.77,28020.0,148.9401,148.9755,148.6475,148.7539,28020.0
2019-12-03 11:25:00,167.78,167.93,167.5,167.56,24557.0,148.7627,148.8957,148.5145,148.5677,24557.0
2019-12-03 11:30:00,167.55,167.73,167.46,167.63,33931.0,148.5588,148.7184,148.479,148.6297,33931.0
2019-12-03 11:35:00,167.66,168.04,167.64,167.93,26961.0,148.6563,148.9933,148.6386,148.8957,26961.0
2019-12-03 11:40:00,167.93,168.15,167.89,167.97,19114.0,148.8957,149.0908,148.8603,148.9312,19114.0
2019-12-03 11:45:00,167.92,167.96,167.84,167.84,16316.0,148.8869,148.9223,148.8159,148.8159,16316.0
2019-12-03 11:50:00,167.88,167.91,167.73,167.74,18537.0,148.8514,148.878,148.7184,148.7273,18537.0
2019-12-03 11:55:00,167.73,167.97,167.71,167.96,11831.0,148.7184,148.9312,148.7007,148.9223,11831.0
2019-12-03 12:00:00,167.96,168.09,167.91,167.94,20671.0,148.9223,149.0376,148.878,148.9046,20671.0
2019-12-03 12:05:00,167.92,168.1,167.88,168.05,12729.0,148.8869,149.0465,148.8514,149.0021,12729.0
2019-12-03 12:10:00,168.05,168.08,167.89,167.97,10487.0,149.0021,149.0287,148.8603,148.9312,10487.0
2019-12-03 12:15:00,167.97,168.05,167.72,167.85,37002.0,148.9312,149.0021,148.7095,148.8248,37002.0
2019-12-03 12:20:00,167.86,167.96,167.78,167.91,24397.0,148.8337,148.9223,148.7627,148.878,24397.0
2019-12-03 12:25:00,167.91,167.94,167.72,167.74,26895.0,148.878,148.9046,148.7095,148.7273,26895.0
2019-12-03 12:30:00,167.75,167.92,167.71,167.88,29346.0,148.7361,148.8869,148.7007,148.8514,29346.0
2019-12-03 12:35:00,167.89,168.02,167.81,167.86,25931.0,148.8603,148.9755,148.7893,148.8337,25931.0
2019-12-03 12:40:00,167.88,167.88,167.51,167.52,28376.0,148.8514,148.8514,148.5233,148.5322,28376.0
2019-12-03 12:45:00,167.52,167.85,167.47,167.82,29061.0,148.5322,148.8248,148.4879,148.7982,29061.0
2019-12-03 12:50:00,167.82,167.89,167.66,167.71,17494.0,148.7982,148.8603,148.6563,148.7007,17494.0
2019-12-03 12:55:00,167.72,167.74,167.52,167.71,16061.0,148.7095,148.7273,148.5322,148.7007,16061.0
2019-12-03 13:00:00,167.72,167.91,167.7,167.82,21467.0,148.7095,148.878,148.6918,148.7982,21467.0
2019-12-03 13:05:00,167.82,167.92,167.75,167.77,21156.0,148.7982,148.8869,148.7361,148.7539,21156.0
2019-12-03 13:10:00,167.75,167.84,167.75,167.76,17950.0,148.7361,148.8159,148.7361,148.745,17950.0
2019-12-03 13:15:00,167.78,167.86,167.65,167.75,15980.0,148.7627,148.8337,148.6475,148.7361,15980.0
2019-12-03 13:20:00,167.74,167.95,167.72,167.95,30803.0,148.7273,148.9135,148.7095,148.9135,30803.0
2019-12-03 13:25:00,167.96,168.0,167.88,167.92,17098.0,148.9223,148.9578,148.8514,148.8869,17098.0
2019-12-03 13:30:00,167.92,168.06,167.87,167.9,30650.0,148.8869,149.011,148.8425,148.8691,30650.0
2019-12-03 13:35:00,167.9,168.15,167.9,168.12,12634.0,148.8691,149.0908,148.8691,149.0642,12634.0
2019-12-03 13:40:00,168.12,168.12,167.96,168.0,11715.0,149.0642,149.0642,148.9223,148.9578,11715.0
2019-12-03 13:45:00,168.01,168.09,167.86,167.89,12115.0,148.9667,149.0376,148.8337,148.8603,12115.0
2019-12-03 13:50:00,167.9,168.06,167.89,167.99,10084.0,148.8691,149.011,148.8603,148.9489,10084.0
2019-12-03 13:55:00,168.0,168.05,167.92,167.92,15683.0,148.9578,149.0021,148.8869,148.8869,15683.0
2019-12-03 14:00:00,167.89,168.01,167.82,167.94,11042.0,148.8603,148.9667,148.7982,148.9046,11042.0
2019-12-03 14:05:00,167.9,168.01,167.64,167.71,15138.0,148.8691,148.9667,148.6386,148.7007,15138.0
2019-12-03 14:10:00,167.69,167.81,167.54,167.77,20924.0,148.6829,148.7893,148.5499,148.7539,20924.0
2019-12-03 14:15:00,167.77,167.92,167.77,167.92,14044.0,148.7539,148.8869,148.7539,148.8869,14044.0
2019-12-03 14:20:00,167.89,167.91,167.7,167.74,15013.0,148.8603,148.878,148.6918,148.7273,15013.0
2019-12-03 14:25:00,167.73,167.87,167.69,167.87,10797.0,148.7184,148.8425,148.6829,148.8425,10797.0
2019-12-03 14:30:00,167.89,168.05,167.76,168.04,12889.0,148.8603,149.0021,148.745,148.9933,12889.0
2019-12-03 14:35:00,168.04,168.11,167.9,167.95,11582.0,148.9933,149.0553,148.8691,148.9135,11582.0
2019-12-03 14:40:00,167.92,168.05,167.92,168.03,8952.0,148.8869,149.0021,148.8869,148.9844,8952.0
2019-12-03 14:45:00,168.03,168.08,167.89,167.92,13456.0,148.9844,149.0287,148.8603,148.8869,13456.0
2019-12-03 14:50:00,167.94,167.97,167.78,167.78,16556.0,148.9046,148.9312,148.7627,148.7627,16556.0
2019-12-03 14:55:00,167.77,167.86,167.76,167.78,13102.0,148.7539,148.8337,148.745,148.7627,13102.0
2019-12-03 15:00:00,167.8,167.82,167.46,167.47,21184.0,148.7805,148.7982,148.479,148.4879,21184.0
2019-12-03 15:05:00,167.47,167.59,167.41,167.48,22900.0,148.4879,148.5943,148.4347,148.4967,22900.0
2019-12-03 15:10:00,167.47,167.83,167.41,167.7,27480.0,148.4879,148.8071,148.4347,148.6918,27480.0
2019-12-03 15:15:00,167.71,167.82,167.7,167.8,20178.0,148.7007,148.7982,148.6918,148.7805,20178.0
2019-12-03 15:20:00,167.79,168.05,167.79,167.94,23823.0,148.7716,149.0021,148.7716,148.9046,23823.0
2019-12-03 15:25:00,167.95,168.2,167.94,168.16,31771.0,148.9135,149.1351,148.9046,149.0997,31771.0
2019-12-03 15:30:00,168.15,168.16,167.82,167.85,42712.0,149.0908,149.0997,148.7982,148.8248,42712.0
2019-12-03 15:35:00,167.84,168.0,167.71,167.89,44830.0,148.8159,148.9578,148.7007,148.8603,44830.0
2019-12-03 15:40:00,167.9,167.94,167.67,167.71,28657.0,148.8691,148.9046,148.6652,148.7007,28657.0
2019-12-03 15:45:00,167.69,167.94,167.64,167.93,49027.0,148.6829,148.9046,148.6386,148.8957,49027.0
2019-12-03 15:50:00,167.94,168.09,167.85,168.07,84824.0,148.9046,149.0376,148.8248,149.0199,84824.0
2019-12-03 15:55:00,168.06,168.08,167.81,168.05,146143.0,149.011,149.0287,148.7893,149.0021,146143.0
2019-12-04 09:30:00,169.17,170.27,168.95,169.89,81040.0,149.9952,150.9705,149.8001,150.6336,81040.0
2019-12-04 09:35:00,170.0,171.6,169.95,171.09,42039.0,150.7311,152.1498,150.6868,151.6976,42039.0
2019-12-04 09:40:00,171.13,172.89,171.06,171.79,61262.0,151.733,153.2935,151.671,152.3182,61262.0
2019-12-04 09:45:00,171.9,172.24,171.64,172.24,39734.0,152.4158,152.7172,152.1852,152.7172,39734.0
2019-12-04 09:50:00,172.19,172.33,171.74,172.08,28946.0,152.6729,152.797,152.2739,152.5754,28946.0
2019-12-04 09:55:00,172.09,172.54,171.77,172.49,18410.0,152.5842,152.9832,152.3005,152.9389,18410.0
2019-12-04 10:00:00,172.35,172.44,171.88,172.14,24204.0,152.8147,152.8945,152.398,152.6285,24204.0
2019-12-04 10:05:00,172.11,172.15,171.91,171.97,30162.0,152.602,152.6374,152.4246,152.4778,30162.0
2019-12-04 10:10:00,171.96,172.14,171.78,171.84,16796.0,152.469,152.6285,152.3094,152.3626,16796.0
2019-12-04 10:15:00,171.82,171.83,171.38,171.7,54895.0,152.3448,152.3537,151.9547,152.2384,54895.0
2019-12-04 10:20:00,171.72,172.05,171.72,172.02,41183.0,152.2562,152.5488,152.2562,152.5222,41183.0
2019-12-04 10:25:00,172.02,172.03,171.77,171.96,21350.0,152.5222,152.531,152.3005,152.469,21350.0
2019-12-04 10:30:00,171.94,172.18,171.82,172.12,17290.0,152.4512,152.664,152.3448,152.6108,17290.0
2019-12-04 10:35:00,172.1,172.17,171.92,172.15,13259.0,152.5931,152.6551,152.4335,152.6374,13259.0
2019-12-04 10:40:00,172.13,172.2,172.05,172.14,11930.0,152.6197,152.6817,152.5488,152.6285,11930.0
2019-12-04 10:45:00,172.1,172.16,171.88,172.04,30537.0,152.5931,152.6463,152.398,152.5399,30537.0
2019-12-04 10:50:00,172.04,172.23,171.95,172.1,20137.0,152.5399,152.7083,152.4601,152.5931,20137.0
2019-12-04 10:55:00,172.1,172.25,171.97,172.25,19251.0,152.5931,152.7261,152.4778,152.7261,19251.0
2019-12-04 11:00:00,172.26,172.31,172.08,172.13,13414.0,152.7349,152.7793,152.5754,152.6197,13414.0
2019-12-04 11:05:00,172.15,172.15,171.95,172.02,24910.0,152.6374,152.6374,152.4601,152.5222,24910.0
2019-12-04 11:10:00,172.02,172.11,171.99,172.09,22712.0,152.5222,152.602,152.4956,152.5842,22712.0
2019-12-04 11:15:00,172.09,172.22,172.04,172.14,21922.0,152.5842,152.6995,152.5399,152.6285,21922.0
2019-12-04 11:20:00,172.16,172.19,172.05,172.11,22945.0,152.6463,152.6729,152.5488,152.602,22945.0
2019-12-04 11:25:00,172.13,172.15,172.03,172.07,23572.0,152.6197,152.6374,152.531,152.5665,23572.0
2019-12-04 11:30:00,172.08,172.19,171.95,172.09,110831.0,152.5754,152.6729,152.4601,152.5842,110831.0
2019-12-04 11:35:00,172.07,172.18,171.98,172.18,12946.0,152.5665,152.664,152.4867,152.664,12946.0
2019-12-04 11:40:00,172.21,172.3,172.19,172.3,5928.0,152.6906,152.7704,152.6729,152.7704,5928.0
2019-12-04 11:45:00,172.34,172.58,172.31,172.36,16908.0,152.8059,153.0187,152.7793,152.8236,16908.0
2019-12-04 11:50:00,172.38,172.53,172.32,172.41,19975.0,152.8413,152.9743,152.7881,152.8679,19975.0
2019-12-04 11:55:00,172.43,172.49,172.18,172.2,17545.0,152.8857,152.9389,152.664,152.6817,17545.0
2019-12-04 12:00:00,172.26,172.26,171.95,172.02,15685.0,152.7349,152.7349,152.4601,152.5222,15685.0
2019-12-04 12:05:00,172.0,172.02,171.88,171.99,34708.0,152.5044,152.5222,152.398,152.4956,34708.0
2019-12-04 12:10:00,171.99,172.07,171.93,172.06,24464.0,152.4956,152.5665,152.4424,152.5576,24464.0
2019-12-04 12:15:00,172.03,172.04,171.95,172.03,25507.0,152.531,152.5399,152.4601,152.531,25507.0
2019-12-04 12:20:00,172.01,172.03,171.97,172.02,25582.0,152.5133,152.531,152.4778,152.5222,25582.0
2019-12-04 12:25:00,172.02,172.17,171.95,172.1,19753.0,152.5222,152.6551,152.4601,152.5931,19753.0
2019-12-04 12:30:00,172.1,172.13,172.0,172.03,7197.0,152.5931,152.6197,152.5044,152.531,7197.0
2019-12-04 12:35:00,172.02,172.09,171.98,172.07,8116.0,152.5222,152.5842,152.4867,152.5665,8116.0
2019-12-04 12:40:00,172.07,172.11,172.02,172.07,6322.0,152.5665,152.602,152.5222,152.5665,6322.0
2019-12-04 12:45:00,172.09,172.2,172.04,172.14,7122.0,152.5842,152.6817,152.5399,152.6285,7122.0
2019-12-04 12:50:00,172.16,172.24,172.1,172.21,6396.0,152.6463,152.7172,152.5931,152.6906,6396.0
2019-12-04 12:55:00,172.22,172.3,172.16,172.3,6446.0,152.6995,152.7704,152.6463,152.7704,6446.0
2019-12-04 13:00:00,172.3,172.38,172.28,172.29,9754.0,152.7704,152.8413,152.7527,152.7615,9754.0
2019-12-04 13:05:00,172.32,172.36,172.23,172.36,8527.0,152.7881,152.8236,152.7083,152.8236,8527.0
2019-12-04 13:10:00,172.37,172.37,172.2,172.23,7827.0,152.8325,152.8325,152.6817,152.7083,7827.0
2019-12-04 13:15:00,172.23,172.33,172.1,172.33,6592.0,152.7083,152.797,152.5931,152.797,6592.0
2019-12-04 13:20:00,172.34,172.34,172.18,172.21,5909.0,152.8059,152.8059,152.664,152.6906,5909.0
2019-12-04 13:25:00,172.22,172.31,172.19,172.21,8681.0,152.6995,152.7793,152.6729,152.6906,8681.0
2019-12-04 13:30:00,172.21,172.24,172.11,172.17,4539.0,152.6906,152.7172,152.602,152.6551,4539.0
2019-12-04 13:35:00,172.15,172.18,172.12,172.17,6800.0,152.6374,152.664,152.6108,152.6551,6800.0
2019-12-04 13:40:00,172.17,172.17,172.01,172.03,8793.0,152.6551,152.6551,152.5133,152.531,8793.0
2019-12-04 13:45:00,172.02,172.04,171.98,172.01,23022.0,152.5222,152.5399,152.4867,152.5133,23022.0
2019-12-04 13:50:00,172.03,172.06,171.99,172.03,12379.0,152.531,152.5576,152.4956,152.531,12379.0
2019-12-04 13:55:00,172.03,172.1,171.99,172.03,21146.0,152.531,152.5931,152.4956,152.531,21146.0
2019-12-04 14:00:00,172.02,172.17,172.02,172.11,9758.0,152.5222,152.6551,152.5222,152.602,9758.0
2019-12-04 14:05:00,172.09,172.19,172.03,172.09,7178.0,152.5842,152.6729,152.531,152.5842,7178.0
2019-12-04 14:10:00,172.09,172.19,172.05,172.14,11196.0,152.5842,152.6729,152.5488,152.6285,11196.0
2019-12-04 14:15:00,172.13,172.26,172.07,172.24,14251.0,152.6197,152.7349,152.5665,152.7172,14251.0
2019-12-04 14:20:00,172.25,172.36,172.2,172.36,11591.0,152.7261,152.8236,152.6817,152.8236,11591.0
2019-12-04 14:25:00,172.37,172.44,172.32,172.39,25082.0,152.8325,152.8945,152.7881,152.8502,25082.0
2019-12-04 14:30:00,172.41,172.42,172.3,172.32,14389.0,152.8679,152.8768,152.7704,152.7881,14389.0
2019-12-04 14:35:00,172.36,172.36,172.23,172.24,10818.0,152.8236,152.8236,152.7083,152.7172,10818.0
2019-12-04 14:40:00,172.23,172.29,172.01,172.05,15643.0,152.7083,152.7615,152.5133,152.5488,15643.0
2019-12-04 14:45:00,172.05,172.12,171.94,172.1,20964.0,152.5488,152.6108,152.4512,152.5931,20964.0
2019-12-04 14:50:00,172.12,172.26,172.11,172.17,12947.0,152.6108,152.7349,152.602,152.6551,12947.0
2019-12-04 14:55:00,172.13,172.13,172.02,172.08,65589.0,152.6197,152.6197,152.5222,152.5754,65589.0
2019-12-04 15:00:00,172.09,172.14,172.08,172.14,6732.0,152.5842,152.6285,152.5754,152.6285,6732.0
2019-12-04 15:05:00,172.15,172.19,172.11,172.12,15168.0,152.6374,152.6729,152.602,152.6108,15168.0
2019-12-04 15:10:00,172.11,172.11,171.98,172.01,22235.0,152.602,152.602,152.4867,152.5133,22235.0
2019-12-04 15:15:00,172.02,172.1,171.99,172.04,25436.0,152.5222,152.5931,152.4956,152.5399,25436.0
2019-12-04 15:20:00,172.06,172.12,172.01,172.02,14129.0,152.5576,152.6108,152.5133,152.5222,14129.0
2019-12-04 15:25:00,172.01,172.05,171.97,172.0,32106.0,152.5133,152.5488,152.4778,152.5044,32106.0
2019-12-04 15:30:00,171.99,172.03,171.8,172.01,154183.0,152.4956,152.531,152.3271,152.5133,154183.0
2019-12-04 15:35:00,171.99,172.02,171.93,171.98,63373.0,152.4956,152.5222,152.4424,152.4867,63373.0
2019-12-04 15:40:00,171.97,172.03,171.54,171.61,84417.0,152.4778,152.531,152.0966,152.1586,84417.0
2019-12-04 15:45:00,171.59,171.67,171.34,171.46,36273.0,152.1409,152.2118,151.9192,152.0256,36273.0
2019-12-04 15:50:00,171.44,171.83,171.37,171.37,205214.0,152.0079,152.3537,151.9458,151.9458,205214.0
2019-12-04 15:55:00,171.31,171.57,171.23,171.46,295663.0,151.8926,152.1232,151.8217,152.0256,295663.0
2019-12-05 09:30:00,171.61,171.89,171.2,171.66,37245.0,152.1586,152.4069,151.7951,152.203,37245.0
2019-12-05 09:35:00,171.75,171.76,171.19,171.2,27427.0,152.2828,152.2916,151.7862,151.7951,27427.0
2019-12-05 09:40:00,171.19,171.36,171.05,171.12,30234.0,151.7862,151.937,151.6621,151.7242,30234.0
2019-12-05 09:45:00,171.18,171.51,171.06,171.23,30262.0,151.7774,152.07,151.671,151.8217,30262.0
2019-12-05 09:50:00,171.23,171.3,170.59,170.99,53174.0,151.8217,151.8838,151.2542,151.6089,53174.0
2019-12-05 09:55:00,171.03,171.18,170.82,171.07,24601.0,151.6444,151.7774,151.4582,151.6798,24601.0
2019-12-05 10:00:00,171.04,171.12,170.86,171.08,23428.0,151.6532,151.7242,151.4936,151.6887,23428.0
2019-12-05 10:05:00,171.03,171.04,170.45,170.61,31932.0,151.6444,151.6532,151.1301,151.272,31932.0
2019-12-05 10:10:00,170.57,170.78,170.5,170.58,40177.0,151.2365,151.4227,151.1744,151.2454,40177.0
2019-12-05 10:15:00,170.56,170.96,170.53,170.96,14160.0,151.2276,151.5823,151.201,151.5823,14160.0
2019-12-05 10:20:00,170.95,171.08,170.76,170.86,15144.0,151.5734,151.6887,151.405,151.4936,15144.0
2019-12-05 10:25:00,170.81,170.93,170.76,170.81,7972.0,151.4493,151.5557,151.405,151.4493,7972.0
2019-12-05 10:30:00,170.79,170.98,170.68,170.98,10250.0,151.4316,151.6,151.334,151.6,10250.0
2019-12-05 10:35:00,170.9,170.99,170.78,170.78,6628.0,151.5291,151.6089,151.4227,151.4227,6628.0
2019-12-05 10:40:00,170.74,170.83,170.58,170.73,16521.0,151.3872,151.467,151.2454,151.3784,16521.0
2019-12-05 10:45:00,170.74,171.01,170.74,170.99,8459.0,151.3872,151.6266,151.3872,151.6089,8459.0
2019-12-05 10:50:00,171.02,171.24,171.02,171.18,21289.0,151.6355,151.8306,151.6355,151.7774,21289.0
2019-12-05 10:55:00,171.16,171.16,171.06,171.1,6066.0,151.7596,151.7596,151.671,151.7064,6066.0
2019-12-05 11:00:00,171.1,171.21,171.01,171.01,9128.0,151.7064,151.804,151.6266,151.6266,9128.0
2019-12-05 11:05:00,171.08,171.26,171.02,171.25,11022.0,151.6887,151.8483,151.6355,151.8394,11022.0
2019-12-05 11:10:00,171.27,171.29,171.05,171.29,21436.0,151.8572,151.8749,151.6621,151.8749,21436.0
2019-12-05 11:15:00,171.25,171.3,171.08,171.08,7735.0,151.8394,151.8838,151.6887,151.6887,7735.0
2019-12-05 11:20:00,171.13,171.14,170.87,170.94,3867.0,151.733,151.7419,151.5025,151.5646,3867.0
2019-12-05 11:25:00,170.9,170.94,170.81,170.9,7505.0,151.5291,151.5646,151.4493,151.5291,7505.0
2019-12-05 11:30:00,170.95,170.95,170.53,170.53,12835.0,151.5734,151.5734,151.201,151.201,12835.0
2019-12-05 11:35:00,170.48,170.5,170.31,170.35,16415.0,151.1567,151.1744,151.006,151.0414,16415.0
2019-12-05 11:40:00,170.37,170.46,170.21,170.21,17904.0,151.0592,151.139,150.9173,150.9173,17904.0
2019-12-05 11:45:00,170.21,170.22,170.08,170.22,10943.0,150.9173,150.9262,150.802,150.9262,10943.0
2019-12-05 11:50:00,170.21,170.21,169.95,169.98,14186.0,150.9173,150.9173,150.6868,150.7134,14186.0
2019-12-05 11:55:00,169.98,170.13,169.97,170.04,16470.0,150.7134,150.8464,150.7045,150.7666,16470.0
2019-12-05 12:00:00,170.01,170.36,170.01,170.21,28227.0,150.74,151.0503,150.74,150.9173,28227.0
2019-12-05 12:05:00,170.2,170.38,170.08,170.24,36064.0,150.9084,151.068,150.802,150.9439,36064.0
2019-12-05 12:10:00,170.25,170.27,170.13,170.17,9419.0,150.9528,150.9705,150.8464,150.8818,9419.0
2019-12-05 12:15:00,170.15,170.3,170.11,170.25,20064.0,150.8641,150.9971,150.8286,150.9528,20064.0
2019-12-05 12:20:00,170.29,170.29,170.12,170.13,15947.0,150.9882,150.9882,150.8375,150.8464,15947.0
2019-12-05 12:25:00,170.05,170.09,169.92,169.95,9124.0,150.7754,150.8109,150.6602,150.6868,9124.0
2019-12-05 12:30:00,169.94,170.06,169.88,170.0,21446.0,150.6779,150.7843,150.6247,150.7311,21446.0
2019-12-05 12:35:00,170.0,170.0,169.87,169.95,14227.0,150.7311,150.7311,150.6158,150.6868,14227.0
2019-12-05 12:40:00,169.96,170.0,169.82,169.82,10782.0,150.6956,150.7311,150.5715,150.5715,10782.0
2019-12-05 12:45:00,169.84,169.86,169.74,169.82,10926.0,150.5892,150.607,150.5006,150.5715,10926.0
2019-12-05 12:50:00,169.77,169.96,169.77,169.91,7866.0,150.5272,150.6956,150.5272,150.6513,7866.0
2019-12-05 12:55:00,169.95,169.99,169.88,169.91,5100.0,150.6868,150.7222,150.6247,150.6513,5100.0
2019-12-05 13:00:00,169.91,170.01,169.88,170.0,8453.0,150.6513,150.74,150.6247,150.7311,8453.0
2019-12-05 13:05:00,169.98,170.01,169.89,169.95,6604.0,150.7134,150.74,150.6336,150.6868,6604.0
2019-12-05 13:10:00,169.99,170.13,169.99,170.08,7011.0,150.7222,150.8464,150.7222,150.802,7011.0
2019-12-05 13:15:00,170.09,170.1,169.95,170.0,7825.0,150.8109,150.8198,150.6868,150.7311,7825.0
2019-12-05 13:20:00,170.0,170.0,169.85,169.9,9119.0,150.7311,150.7311,150.5981,150.6424,9119.0
2019-12-05 13:25:00,169.91,169.92,169.85,169.88,9277.0,150.6513,150.6602,150.5981,150.6247,9277.0
2019-12-05 13:30:00,169.89,170.01,169.84,169.9,21692.0,150.6336,150.74,150.5892,150.6424,21692.0
2019-12-05 13:35:00,169.91,170.04,169.91,169.93,12420.0,150.6513,150.7666,150.6513,150.669,12420.0
2019-12-05 13:40:00,169.94,169.97,169.82,169.94,19032.0,150.6779,150.7045,150.5715,150.6779,19032.0
2019-12-05 13:45:00,169.94,169.94,169.75,169.77,6395.0,150.6779,150.6779,150.5094,150.5272,6395.0
2019-12-05 13:50:00,169.73,169.88,169.68,169.88,17173.0,150.4917,150.6247,150.4474,150.6247,17173.0
2019-12-05 13:55:00,169.86,169.86,169.73,169.73,17152.0,150.607,150.607,150.4917,150.4917,17152.0
2019-12-05 14:00:00,169.74,169.86,169.7,169.8,14861.0,150.5006,150.607,150.4651,150.5538,14861.0
2019-12-05 14:05:00,169.83,169.99,169.82,169.87,14538.0,150.5804,150.7222,150.5715,150.6158,14538.0
2019-12-05 14:10:00,169.88,169.92,169.87,169.91,17359.0,150.6247,150.6602,150.6158,150.6513,17359.0
2019-12-05 14:15:00,169.89,169.96,169.86,169.9,12613.0,150.6336,150.6956,150.607,150.6424,12613.0
2019-12-05 14:20:00,169.92,170.07,169.91,170.07,6095.0,150.6602,150.7932,150.6513,150.7932,6095.0
2019-12-05 14:25:00,170.06,170.11,169.95,169.98,17417.0,150.7843,150.8286,150.6868,150.7134,17417.0
2019-12-05 14:30:00,169.97,169.97,169.8,169.86,9284.0,150.7045,150.7045,150.5538,150.607,9284.0
2019-12-05 14:35:00,169.88,170.08,169.87,170.04,13145.0,150.6247,150.802,150.6158,150.7666,13145.0
2019-12-05 14:40:00,170.04,170.09,169.99,170.04,10846.0,150.7666,150.8109,150.7222,150.7666,10846.0
2019-12-05 14:45:00,170.04,170.04,169.77,169.77,12238.0,150.7666,150.7666,150.5272,150.5272,12238.0
2019-12-05 14:50:00,169.82,170.02,169.81,170.01,14396.0,150.5715,150.7488,150.5626,150.74,14396.0
2019-12-05 14:55:00,170.0,170.0,169.4,169.59,26424.0,150.7311,150.7311,150.1991,150.3676,26424.0
2019-12-05 15:00:00,169.7,169.86,169.61,169.77,14128.0,150.4651,150.607,150.3853,150.5272,14128.0
2019-12-05 15:05:00,169.79,169.87,169.69,169.69,9101.0,150.5449,150.6158,150.4562,150.4562,9101.0
2019-12-05 15:10:00,169.72,170.02,169.71,169.96,14524.0,150.4828,150.7488,150.474,150.6956,14524.0
2019-12-05 15:15:00,169.96,170.01,169.9,170.0,10355.0,150.6956,150.74,150.6424,150.7311,10355.0
2019-12-05 15:20:00,170.0,170.19,169.98,170.16,15978.0,150.7311,150.8996,150.7134,150.873,15978.0
2019-12-05 15:25:00,170.17,170.18,170.02,170.14,10473.0,150.8818,150.8907,150.7488,150.8552,10473.0
2019-12-05 15:30:00,170.14,170.32,170.11,170.29,21848.0,150.8552,151.0148,150.8286,150.9882,21848.0
2019-12-05 15:35:00,170.29,170.39,170.22,170.32,36995.0,150.9882,151.0769,150.9262,151.0148,36995.0
2019-12-05 15:40:00,170.33,170.57,170.32,170.5,50782.0,151.0237,151.2365,151.0148,151.1744,50782.0
2019-12-05 15:45:00,170.5,170.82,170.41,170.65,42029.0,151.1744,151.4582,151.0946,151.3074,42029.0
2019-12-05 15:50:00,170.63,170.65,170.5,170.58,43445.0,151.2897,151.3074,151.1744,151.2454,43445.0
2019-12-05 15:55:00,170.59,170.63,170.37,170.52,124463.0,151.2542,151.2897,151.0592,151.1922,124463.0
2019-12-06 09:30:00,172.31,172.94,172.06,172.57,48832.0,152.7793,153.3379,152.5576,153.0098,48832.0
2019-12-06 09:35:00,172.7,172.88,172.34,172.72,38516.0,153.1251,153.2847,152.8059,153.1428,38516.0
2019-12-06 09:40:00,172.67,173.6,172.59,173.57,32812.0,153.0985,153.9231,153.0275,153.8965,32812.0
2019-12-06 09:45:00,173.63,174.13,173.56,173.56,25132.0,153.9497,154.393,153.8876,153.8876,25132.0
2019-12-06 09:50:00,173.56,173.99,173.51,173.68,28563.0,153.8876,154.2689,153.8433,153.994,28563.0
2019-12-06 09:55:00,173.65,174.09,173.6,173.89,37625.0,153.9674,154.3575,153.9231,154.1802,37625.0
2019-12-06 10:00:00,173.83,173.86,173.49,173.77,34514.0,154.127,154.1536,153.8255,154.0738,34514.0
2019-12-06 10:05:00,173.7,173.74,173.36,173.4,13644.0,154.0117,154.0472,153.7103,153.7457,13644.0
2019-12-06 10:10:00,173.42,173.54,173.37,173.52,9850.0,153.7635,153.8699,153.7191,153.8521,9850.0
2019-12-06 10:15:00,173.51,173.53,173.13,173.4,16263.0,153.8433,153.861,153.5063,153.7457,16263.0
2019-12-06 10:20:00,173.4,173.58,173.34,173.37,14109.0,153.7457,153.9053,153.6925,153.7191,14109.0
2019-12-06 10:25:00,173.4,173.4,173.25,173.25,13498.0,153.7457,153.7457,153.6127,153.6127,13498.0
2019-12-06 10:30:00,173.28,173.43,173.1,173.32,16894.0,153.6393,153.7723,153.4797,153.6748,16894.0
2019-12-06 10:35:00,173.31,173.31,172.91,173.07,14186.0,153.6659,153.6659,153.3113,153.4531,14186.0
2019-12-06 10:40:00,173.09,173.15,172.96,172.99,6497.0,153.4709,153.5241,153.3556,153.3822,6497.0
2019-12-06 10:45:00,172.95,173.09,172.92,172.96,9120.0,153.3467,153.4709,153.3201,153.3556,9120.0
2019-12-06 10:50:00,173.02,173.07,172.96,173.0,6758.0,153.4088,153.4531,153.3556,153.3911,6758.0
2019-12-06 10:55:00,173.02,173.06,172.88,172.97,9288.0,153.4088,153.4443,153.2847,153.3645,9288.0
2019-12-06 11:00:00,172.97,173.23,172.96,173.2,12472.0,153.3645,153.595,153.3556,153.5684,12472.0
2019-12-06 11:05:00,173.21,173.21,172.86,172.92,8036.0,153.5773,153.5773,153.2669,153.3201,8036.0
2019-12-06 11:10:00,172.84,172.95,172.75,172.95,7310.0,153.2492,153.3467,153.1694,153.3467,7310.0
2019-12-06 11:15:00,172.93,172.94,172.66,172.84,7018.0,153.329,153.3379,153.0896,153.2492,7018.0
2019-12-06 11:20:00,172.84,172.85,172.69,172.81,6364.0,153.2492,153.2581,153.1162,153.2226,6364.0
2019-12-06 11:25:00,172.81,172.95,172.78,172.83,5691.0,153.2226,153.3467,153.196,153.2403,5691.0
2019-12-06 11:30:00,172.81,172.94,172.76,172.9,7428.0,153.2226,153.3379,153.1783,153.3024,7428.0
2019-12-06 11:35:00,172.87,172.99,172.73,172.99,11106.0,153.2758,153.3822,153.1517,153.3822,11106.0
2019-12-06 11:40:00,173.0,173.0,172.73,172.79,5466.0,153.3911,153.3911,153.1517,153.2049,5466.0
2019-12-06 11:45:00,172.83,172.83,172.65,172.65,4164.0,153.2403,153.2403,153.0807,153.0807,4164.0
2019-12-06 11:50:00,172.66,172.75,172.65,172.74,3920.0,153.0896,153.1694,153.0807,153.1605,3920.0
2019-12-06 11:55:00,172.73,172.8,172.66,172.7,9088.0,153.1517,153.2137,153.0896,153.1251,9088.0
2019-12-06 12:00:00,172.67,172.68,172.54,172.55,6527.0,153.0985,153.1073,152.9832,152.9921,6527.0
2019-12-06 12:05:00,172.55,172.71,172.55,172.6,4167.0,152.9921,153.1339,152.9921,153.0364,4167.0
2019-12-06 12:10:00,172.65,172.67,172.47,172.5,13767.0,153.0807,153.0985,152.9211,152.9477,13767.0
2019-12-06 12:15:00,172.5,172.53,172.37,172.45,10423.0,152.9477,152.9743,152.8325,152.9034,10423.0
2019-12-06 12:20:00,172.42,172.6,172.41,172.51,8410.0,152.8768,153.0364,152.8679,152.9566,8410.0
2019-12-06 12:25:00,172.49,172.65,172.49,172.65,6549.0,152.9389,153.0807,152.9389,153.0807,6549.0
2019-12-06 12:30:00,172.61,172.8,172.6,172.8,3958.0,153.0453,153.2137,153.0364,153.2137,3958.0
2019-12-06 12:35:00,172.8,172.8,172.63,172.66,5363.0,153.2137,153.2137,153.063,153.0896,5363.0
2019-12-06 12:40:00,172.64,172.65,172.49,172.49,2730.0,153.0719,153.0807,152.9389,152.9389,2730.0
2019-12-06 12:45:00,172.47,172.6,172.47,172.59,4094.0,152.9211,153.0364,152.9211,153.0275,4094.0
2019-12-06 12:50:00,172.58,172.64,172.53,172.61,3678.0,153.0187,153.0719,152.9743,153.0453,3678.0
2019-12-06 12:55:00,172.64,172.69,172.58,172.66,5369.0,153.0719,153.1162,153.0187,153.0896,5369.0
2019-12-06 13:00:00,172.65,172.68,172.63,172.67,1609.0,153.0807,153.1073,153.063,153.0985,1609.0
2019-12-06 13:05:00,172.64,172.64,172.5,172.51,4954.0,153.0719,153.0719,152.9477,152.9566,4954.0
2019-12-06 13:10:00,172.51,172.53,172.43,172.45,4661.0,152.9566,152.9743,152.8857,152.9034,4661.0
2019-12-06 13:15:00,172.45,172.53,172.44,172.51,2471.0,152.9034,152.9743,152.8945,152.9566,2471.0
2019-12-06 13:20:00,172.5,172.5,172.42,172.43,3494.0,152.9477,152.9477,152.8768,152.8857,3494.0
2019-12-06 13:25:00,172.46,172.5,172.41,172.43,5664.0,152.9123,152.9477,152.8679,152.8857,5664.0
2019-12-06 13:30:00,172.42,172.42,172.32,172.34,7966.0,152.8768,152.8768,152.7881,152.8059,7966.0
2019-12-06 13:35:00,172.3,172.43,172.26,172.43,9084.0,152.7704,152.8857,152.7349,152.8857,9084.0
2019-12-06 13:40:00,172.5,172.5,172.23,172.24,11027.0,152.9477,152.9477,152.7083,152.7172,11027.0
2019-12-06 13:45:00,172.22,172.33,172.22,172.3,6892.0,152.6995,152.797,152.6995,152.7704,6892.0
2019-12-06 13:50:00,172.3,172.34,172.21,172.28,11755.0,152.7704,152.8059,152.6906,152.7527,11755.0
2019-12-06 13:55:00,172.3,172.31,172.12,172.15,9385.0,152.7704,152.7793,152.6108,152.6374,9385.0
2019-12-06 14:00:00,172.16,172.17,172.03,172.13,7634.0,152.6463,152.6551,152.531,152.6197,7634.0
2019-12-06 14:05:00,172.1,172.12,172.0,172.06,7946.0,152.5931,152.6108,152.5044,152.5576,7946.0
2019-12-06 14:10:00,172.04,172.06,171.92,171.97,5665.0,152.5399,152.5576,152.4335,152.4778,5665.0
2019-12-06 14:15:00,171.98,172.02,171.82,171.82,9727.0,152.4867,152.5222,152.3448,152.3448,9727.0
2019-12-06 14:20:00,171.78,172.02,171.78,172.02,9278.0,152.3094,152.5222,152.3094,152.5222,9278.0
2019-12-06 14:25:00,172.03,172.18,171.98,172.07,6690.0,152.531,152.664,152.4867,152.5665,6690.0
2019-12-06 14:30:00,172.08,172.13,172.01,172.01,5710.0,152.5754,152.6197,152.5133,152.5133,5710.0
2019-12-06 14:35:00,172.03,172.07,171.97,172.05,6604.0,152.531,152.5665,152.4778,152.5488,6604.0
2019-12-06 14:40:00,172.05,172.17,172.04,172.16,5646.0,152.5488,152.6551,152.5399,152.6463,5646.0
2019-12-06 14:45:00,172.13,172.17,172.05,172.07,8207.0,152.6197,152.6551,152.5488,152.5665,8207.0
2019-12-06 14:50:00,172.08,172.21,172.06,172.21,15032.0,152.5754,152.6906,152.5576,152.6906,15032.0
2019-12-06 14:55:00,172.19,172.3,172.19,172.28,8152.0,152.6729,152.7704,152.6729,152.7527,8152.0
2019-12-06 15:00:00,172.26,172.26,172.19,172.22,12691.0,152.7349,152.7349,152.6729,152.6995,12691.0
2019-12-06 15:05:00,172.23,172.37,172.17,172.36,10504.0,152.7083,152.8325,152.6551,152.8236,10504.0
2019-12-06 15:10:00,172.33,172.45,172.29,172.29,34347.0,152.797,152.9034,152.7615,152.7615,34347.0
2019-12-06 15:15:00,172.29,172.36,172.23,172.33,9238.0,152.7615,152.8236,152.7083,152.797,9238.0
2019-12-06 15:20:00,172.34,172.34,172.27,172.28,12320.0,152.8059,152.8059,152.7438,152.7527,12320.0
2019-12-06 15:25:00,172.28,172.29,172.22,172.29,9720.0,152.7527,152.7615,152.6995,152.7615,9720.0
2019-12-06 15:30:00,172.26,172.31,172.15,172.31,14265.0,152.7349,152.7793,152.6374,152.7793,14265.0
2019-12-06 15:35:00,172.32,172.5,172.27,172.48,14537.0,152.7881,152.9477,152.7438,152.93,14537.0
2019-12-06 15:40:00,172.5,172.62,172.48,172.5,12574.0,152.9477,153.0541,152.93,152.9477,12574.0
2019-12-06 15:45:00,172.49,172.52,172.16,172.18,17674.0,152.9389,152.9655,152.6463,152.664,17674.0
2019-12-06 15:50:00,172.19,172.27,172.01,172.06,40039.0,152.6729,152.7438,152.5133,152.5576,40039.0
2019-12-06 15:55:00,172.0,172.2,171.95,172.0,109125.0,152.5044,152.6817,152.4601,152.5044,109125.0
2019-12-09 09:30:00,171.29,171.63,170.52,170.92,37132.0,151.8749,152.1764,151.1922,151.5468,37132.0
2019-12-09 09:35:00,170.93,171.78,170.85,171.71,19868.0,151.5557,152.3094,151.4848,152.2473,19868.0
2019-12-09 09:40:00,171.72,172.15,171.72,171.81,8671.0,152.2562,152.6374,152.2562,152.336,8671.0
2019-12-09 09:45:00,171.84,172.08,171.83,172.06,10925.0,152.3626,152.5754,152.3537,152.5576,10925.0
2019-12-09 09:50:00,172.04,172.04,171.69,171.73,6011.0,152.5399,152.5399,152.2296,152.265,6011.0
2019-12-09 09:55:00,171.72,171.9,171.51,171.58,9394.0,152.2562,152.4158,152.07,152.132,9394.0
2019-12-09 10:00:00,171.61,171.99,171.55,171.95,7650.0,152.1586,152.4956,152.1054,152.4601,7650.0
2019-12-09 10:05:00,171.91,172.07,171.77,172.03,10724.0,152.4246,152.5665,152.3005,152.531,10724.0
2019-12-09 10:10:00,172.06,172.55,171.99,172.55,5892.0,152.5576,152.9921,152.4956,152.9921,5892.0
2019-12-09 10:15:00,172.5,172.58,172.12,172.18,14438.0,152.9477,153.0187,152.6108,152.664,14438.0
2019-12-09 10:20:00,172.15,172.25,172.09,172.17,17721.0,152.6374,152.7261,152.5842,152.6551,17721.0
2019-12-09 10:25:00,172.1,172.25,172.07,172.16,9275.0,152.5931,152.7261,152.5665,152.6463,9275.0
2019-12-09 10:30:00,172.15,172.16,172.0,172.12,6006.0,152.6374,152.6463,152.5044,152.6108,6006.0
2019-12-09 10:35:00,172.12,172.3,172.11,172.21,9540.0,152.6108,152.7704,152.602,152.6906,9540.0
2019-12-09 10:40:00,172.22,172.22,172.06,172.07,8757.0,152.6995,152.6995,152.5576,152.5665,8757.0
2019-12-09 10:45:00,172.09,172.25,172.08,172.11,6674.0,152.5842,152.7261,152.5754,152.602,6674.0
2019-12-09 10:50:00,172.08,172.19,172.01,172.1,4426.0,152.5754,152.6729,152.5133,152.5931,4426.0
2019-12-09 10:55:00,172.08,172.08,171.86,171.93,5059.0,152.5754,152.5754,152.3803,152.4424,5059.0
2019-12-09 11:00:00,171.92,171.98,171.81,171.84,6941.0,152.4335,152.4867,152.336,152.3626,6941.0
2019-12-09 11:05:00,171.86,171.95,171.77,171.95,4016.0,152.3803,152.4601,152.3005,152.4601,4016.0
2019-12-09 11:10:00,171.96,171.98,171.82,171.86,8832.0,152.469,152.4867,152.3448,152.3803,8832.0
2019-12-09 11:15:00,171.87,171.95,171.77,171.89,3401.0,152.3892,152.4601,152.3005,152.4069,3401.0
2019-12-09 11:20:00,171.93,171.93,171.62,171.67,6607.0,152.4424,152.4424,152.1675,152.2118,6607.0
2019-12-09 11:25:00,171.74,171.81,171.61,171.68,6740.0,152.2739,152.336,152.1586,152.2207,6740.0
2019-12-09 11:30:00,171.7,172.01,171.7,171.9,4157.0,152.2384,152.5133,152.2384,152.4158,4157.0
2019-12-09 11:35:00,171.92,172.03,171.81,171.88,8208.0,152.4335,152.531,152.336,152.398,8208.0
2019-12-09 11:40:00,171.88,171.9,171.83,171.87,9687.0,152.398,152.4158,152.3537,152.3892,9687.0
2019-12-09 11:45:00,171.89,171.94,171.82,171.94,4038.0,152.4069,152.4512,152.3448,152.4512,4038.0
2019-12-09 11:50:00,171.91,171.91,171.81,171.89,15009.0,152.4246,152.4246,152.336,152.4069,15009.0
2019-12-09 11:55:00,171.88,171.88,171.75,171.78,7452.0,152.398,152.398,152.2828,152.3094,7452.0
2019-12-09 12:00:00,171.77,171.95,171.77,171.87,5688.0,152.3005,152.4601,152.3005,152.3892,5688.0
2019-12-09 12:05:00,171.89,171.93,171.82,171.83,7258.0,152.4069,152.4424,152.3448,152.3537,7258.0
2019-12-09 12:10:00,171.81,171.94,171.81,171.94,6537.0,152.336,152.4512,152.336,152.4512,6537.0
2019-12-09 12:15:00,171.94,172.0,171.85,171.92,5389.0,152.4512,152.5044,152.3714,152.4335,5389.0
2019-12-09 12:20:00,171.96,171.96,171.78,171.79,4165.0,152.469,152.469,152.3094,152.3182,4165.0
2019-12-09 12:25:00,171.78,171.98,171.78,171.9,7046.0,152.3094,152.4867,152.3094,152.4158,7046.0
2019-12-09 12:30:00,171.9,171.94,171.85,171.9,6531.0,152.4158,152.4512,152.3714,152.4158,6531.0
2019-12-09 12:35:00,171.9,172.09,171.87,172.09,3579.0,152.4158,152.5842,152.3892,152.5842,3579.0
2019-12-09 12:40:00,172.15,172.18,171.92,171.93,8004.0,152.6374,152.664,152.4335,152.4424,8004.0
2019-12-09 12:45:00,171.94,172.01,171.89,171.96,8247.0,152.4512,152.5133,152.4069,152.469,8247.0
2019-12-09 12:50:00,171.96,171.96,171.85,171.89,5536.0,152.469,152.469,152.3714,152.4069,5536.0
2019-12-09 12:55:00,171.88,172.13,171.87,172.1,6372.0,152.398,152.6197,152.3892,152.5931,6372.0
2019-12-09 13:00:00,172.06,172.13,171.99,172.11,6945.0,152.5576,152.6197,152.4956,152.602,6945.0
2019-12-09 13:05:00,172.11,172.23,172.11,172.13,4779.0,152.602,152.7083,152.602,152.6197,4779.0
2019-12-09 13:10:00,172.08,172.1,172.02,172.07,4882.0,152.5754,152.5931,152.5222,152.5665,4882.0
2019-12-09 13:15:00,172.08,172.2,172.06,172.2,8230.0,152.5754,152.6817,152.5576,152.6817,8230.0
2019-12-09 13:20:00,172.22,172.36,172.21,172.3,6553.0,152.6995,152.8236,152.6906,152.7704,6553.0
2019-12-09 13:25:00,172.31,172.31,172.15,172.23,3421.0,152.7793,152.7793,152.6374,152.7083,3421.0
2019-12-09 13:30:00,172.26,172.26,172.09,172.19,5874.0,152.7349,152.7349,152.5842,152.6729,5874.0
2019-12-09 13:35:00,172.22,172.22,172.09,172.19,4315.0,152.6995,152.6995,152.5842,152.6729,4315.0
2019-12-09 13:40:00,172.17,172.25,172.12,172.24,4131.0,152.6551,152.7261,152.6108,152.7172,4131.0
2019-12-09 13:45:00,172.21,172.21,172.11,172.15,12333.0,152.6906,152.6906,152.602,152.6374,12333.0
2019-12-09 13:50:00,172.17,172.17,172.01,172.01,11430.0,152.6551,152.6551,152.5133,152.5133,11430.0
2019-12-09 13:55:00,172.03,172.08,171.91,171.97,8628.0,152.531,152.5754,152.4246,152.4778,8628.0
2019-12-09 14:00:00,171.93,171.95,171.74,171.79,6864.0,152.4424,152.4601,152.2739,152.3182,6864.0
2019-12-09 14:05:00,171.81,171.92,171.76,171.92,15694.0,152.336,152.4335,152.2916,152.4335,15694.0
2019-12-09 14:10:00,171.89,171.93,171.79,171.84,20063.0,152.4069,152.4424,152.3182,152.3626,20063.0
2019-12-09 14:15:00,171.83,171.88,171.81,171.82,4705.0,152.3537,152.398,152.336,152.3448,4705.0
2019-12-09 14:20:00,171.85,171.9,171.81,171.83,8376.0,152.3714,152.4158,152.336,152.3537,8376.0
2019-12-09 14:25:00,171.83,171.87,171.66,171.66,9758.0,152.3537,152.3892,152.203,152.203,9758.0
2019-12-09 14:30:00,171.64,171.74,171.62,171.73,8668.0,152.1852,152.2739,152.1675,152.265,8668.0
2019-12-09 14:35:00,171.72,171.72,171.58,171.62,10538.0,152.2562,152.2562,152.132,152.1675,10538.0
2019-12-09 14:40:00,171.59,171.64,171.56,171.62,8018.0,152.1409,152.1852,152.1143,152.1675,8018.0
2019-12-09 14:45:00,171.62,171.69,171.6,171.66,8264.0,152.1675,152.2296,152.1498,152.203,8264.0
2019-12-09 14:50:00,171.64,171.71,171.59,171.67,8674.0,152.1852,152.2473,152.1409,152.2118,8674.0
2019-12-09 14:55:00,171.67,171.73,171.64,171.68,6016.0,152.2118,152.265,152.1852,152.2207,6016.0
2019-12-09 15:00:00,171.68,171.69,171.52,171.52,15113.0,152.2207,152.2296,152.0788,152.0788,15113.0
2019-12-09 15:05:00,171.51,171.57,171.49,171.55,11532.0,152.07,152.1232,152.0522,152.1054,11532.0
2019-12-09 15:10:00,171.55,171.56,171.47,171.51,13127.0,152.1054,152.1143,152.0345,152.07,13127.0
2019-12-09 15:15:00,171.5,171.63,171.5,171.61,12418.0,152.0611,152.1764,152.0611,152.1586,12418.0
2019-12-09 15:20:00,171.63,171.63,171.52,171.57,15705.0,152.1764,152.1764,152.0788,152.1232,15705.0
2019-12-09 15:25:00,171.59,171.65,171.56,171.64,7607.0,152.1409,152.1941,152.1143,152.1852,7607.0
2019-12-09 15:30:00,171.62,171.63,171.51,171.57,15175.0,152.1675,152.1764,152.07,152.1232,15175.0
2019-12-09 15:35:00,171.59,171.59,171.24,171.29,20939.0,152.1409,152.1409,151.8306,151.8749,20939.0
2019-12-09 15:40:00,171.31,171.47,171.3,171.34,19570.0,151.8926,152.0345,151.8838,151.9192,19570.0
2019-12-09 15:45:00,171.33,171.39,171.3,171.36,21014.0,151.9104,151.9636,151.8838,151.937,21014.0
2019-12-09 15:50:00,171.35,171.47,171.25,171.26,37508.0,151.9281,152.0345,151.8394,151.8483,37508.0
2019-12-09 15:55:00,171.25,171.43,170.99,171.36,172892.0,151.8394,151.999,151.6089,151.937,172892.0
2019-12-10 09:30:00,170.83,170.91,170.13,170.58,41945.0,151.467,151.538,150.8464,151.2454,41945.0
2019-12-10 09:35:00,170.65,171.17,170.36,170.89,17008.0,151.3074,151.7685,151.0503,151.5202,17008.0
2019-12-10 09:40:00,170.7,171.0,170.69,170.71,9630.0,151.3518,151.6178,151.3429,151.3606,9630.0
2019-12-10 09:45:00,170.72,170.85,170.55,170.8,10747.0,151.3695,151.4848,151.2188,151.4404,10747.0
2019-12-10 09:50:00,170.83,171.26,170.83,171.2,19166.0,151.467,151.8483,151.467,151.7951,19166.0
2019-12-10 09:55:00,171.2,171.37,171.02,171.02,7971.0,151.7951,151.9458,151.6355,151.6355,7971.0
2019-12-10 10:00:00,171.07,171.3,171.0,171.12,17913.0,151.6798,151.8838,151.6178,151.7242,17913.0
2019-12-10 10:05:00,171.14,171.37,171.05,171.32,22681.0,151.7419,151.9458,151.6621,151.9015,22681.0
2019-12-10 10:10:00,171.31,171.56,171.31,171.42,10943.0,151.8926,152.1143,151.8926,151.9902,10943.0
2019-12-10 10:15:00,171.45,171.75,171.45,171.58,15485.0,152.0168,152.2828,152.0168,152.132,15485.0
2019-12-10 10:20:00,171.63,171.98,171.61,171.95,8472.0,152.1764,152.4867,152.1586,152.4601,8472.0
2019-12-10 10:25:00,171.92,172.23,171.88,172.16,15608.0,152.4335,152.7083,152.398,152.6463,15608.0
2019-12-10 10:30:00,172.12,172.36,172.02,172.23,11994.0,152.6108,152.8236,152.5222,152.7083,11994.0
2019-12-10 10:35:00,172.19,172.22,172.06,172.16,8070.0,152.6729,152.6995,152.5576,152.6463,8070.0
2019-12-10 10:40:00,172.16,172.26,172.11,172.11,9684.0,152.6463,152.7349,152.602,152.602,9684.0
2019-12-10 10:45:00,172.13,172.27,172.1,172.16,10194.0,152.6197,152.7438,152.5931,152.6463,10194.0
2019-12-10 10:50:00,172.2,172.23,172.04,172.11,6569.0,152.6817,152.7083,152.5399,152.602,6569.0
2019-12-10 10:55:00,172.12,172.29,172.11,172.22,7194.0,152.6108,152.7615,152.602,152.6995,7194.0
2019-12-10 11:00:00,172.24,172.5,171.68,171.72,10928.0,152.7172,152.9477,152.2207,152.2562,10928.0
2019-12-10 11:05:00,171.73,171.98,171.61,171.93,6104.0,152.265,152.4867,152.1586,152.4424,6104.0
2019-12-10 11:10:00,171.88,171.99,171.63,171.71,10149.0,152.398,152.4956,152.1764,152.2473,10149.0
2019-12-10 11:15:00,171.68,171.83,171.56,171.57,17105.0,152.2207,152.3537,152.1143,152.1232,17105.0
2019-12-10 11:20:00,171.55,171.73,171.55,171.61,7840.0,152.1054,152.265,152.1054,152.1586,7840.0
2019-12-10 11:25:00,171.61,171.73,171.52,171.67,9990.0,152.1586,152.265,152.0788,152.2118,9990.0
2019-12-10 11:30:00,171.71,171.87,171.54,171.54,6556.0,152.2473,152.3892,152.0966,152.0966,6556.0
2019-12-10 11:35:00,171.63,171.68,171.52,171.52,5703.0,152.1764,152.2207,152.0788,152.0788,5703.0
2019-12-10 11:40:00,171.5,171.69,171.5,171.53,8977.0,152.0611,152.2296,152.0611,152.0877,8977.0
2019-12-10 11:45:00,171.54,171.63,171.45,171.47,10013.0,152.0966,152.1764,152.0168,152.0345,10013.0
2019-12-10 11:50:00,171.47,171.58,171.47,171.5,5205.0,152.0345,152.132,152.0345,152.0611,5205.0
2019-12-10 11:55:00,171.44,171.48,171.3,171.41,6467.0,152.0079,152.0434,151.8838,151.9813,6467.0
2019-12-10 12:00:00,171.39,171.42,171.26,171.42,17882.0,151.9636,151.9902,151.8483,151.9902,17882.0
2019-12-10 12:05:00,171.42,171.42,171.25,171.3,16660.0,151.9902,151.9902,151.8394,151.8838,16660.0
2019-12-10 12:10:00,171.3,171.37,171.26,171.3,6487.0,151.8838,151.9458,151.8483,151.8838,6487.0
2019-12-10 12:15:00,171.3,171.4,171.27,171.4,6867.0,151.8838,151.9724,151.8572,151.9724,6867.0
2019-12-10 12:20:00,171.42,171.42,171.1,171.11,16692.0,151.9902,151.9902,151.7064,151.7153,16692.0
2019-12-10 12:25:00,171.1,171.13,170.93,171.03,10680.0,151.7064,151.733,151.5557,151.6444,10680.0
2019-12-10 12:30:00,171.06,171.31,171.05,171.25,4913.0,151.671,151.8926,151.6621,151.8394,4913.0
2019-12-10 12:35:00,171.26,171.26,170.95,170.95,9354.0,151.8483,151.8483,151.5734,151.5734,9354.0
2019-12-10 12:40:00,171.0,171.12,170.99,171.12,6923.0,151.6178,151.7242,151.6089,151.7242,6923.0
2019-12-10 12:45:00,171.21,171.23,171.1,171.2,4202.0,151.804,151.8217,151.7064,151.7951,4202.0
2019-12-10 12:50:00,171.19,171.28,171.15,171.2,6401.0,151.7862,151.866,151.7508,151.7951,6401.0
2019-12-10 12:55:00,171.13,171.42,171.09,171.35,13245.0,151.733,151.9902,151.6976,151.9281,13245.0
2019-12-10 13:00:00,171.35,171.47,171.33,171.33,12274.0,151.9281,152.0345,151.9104,151.9104,12274.0
2019-12-10 13:05:00,171.28,171.31,171.23,171.3,4614.0,151.866,151.8926,151.8217,151.8838,4614.0
2019-12-10 13:10:00,171.27,171.48,171.22,171.45,7011.0,151.8572,152.0434,151.8128,152.0168,7011.0
2019-12-10 13:15:00,171.43,171.61,171.4,171.57,5882.0,151.999,152.1586,151.9724,152.1232,5882.0
2019-12-10 13:20:00,171.56,171.68,171.55,171.62,11515.0,152.1143,152.2207,152.1054,152.1675,11515.0
2019-12-10 13:25:00,171.59,171.64,171.43,171.47,8667.0,152.1409,152.1852,151.999,152.0345,8667.0
2019-12-10 13:30:00,171.51,171.57,171.41,171.49,10659.0,152.07,152.1232,151.9813,152.0522,10659.0
2019-12-10 13:35:00,171.52,171.59,171.5,171.57,3780.0,152.0788,152.1409,152.0611,152.1232,3780.0
2019-12-10 13:40:00,171.6,171.63,171.54,171.61,6715.0,152.1498,152.1764,152.0966,152.1586,6715.0
2019-12-10 13:45:00,171.61,171.64,171.58,171.58,14814.0,152.1586,152.1852,152.132,152.132,14814.0
2019-12-10 13:50:00,171.58,171.76,171.57,171.74,12825.0,152.132,152.2916,152.1232,152.2739,12825.0
2019-12-10 13:55:00,171.75,171.85,171.72,171.75,12532.0,152.2828,152.3714,152.2562,152.2828,12532.0
2019-12-10 14:00:00,171.73,171.77,171.68,171.76,8560.0,152.265,152.3005,152.2207,152.2916,8560.0
2019-12-10 14:05:00,171.75,172.1,171.74,171.93,12976.0,152.2828,152.5931,152.2739,152.4424,12976.0
2019-12-10 14:10:00,171.94,172.1,171.92,172.05,8899.0,152.4512,152.5931,152.4335,152.5488,8899.0
2019-12-10 14:15:00,172.06,172.11,171.92,172.11,11992.0,152.5576,152.602,152.4335,152.602,11992.0
2019-12-10 14:20:00,172.11,172.11,171.77,171.87,11594.0,152.602,152.602,152.3005,152.3892,11594.0
2019-12-10 14:25:00,171.87,171.93,171.75,171.84,9759.0,152.3892,152.4424,152.2828,152.3626,9759.0
2019-12-10 14:30:00,171.81,172.11,171.8,172.11,11264.0,152.336,152.602,152.3271,152.602,11264.0
2019-12-10 14:35:00,172.04,172.04,171.89,171.91,9059.0,152.5399,152.5399,152.4069,152.4246,9059.0
2019-12-10 14:40:00,171.91,171.99,171.85,171.99,10925.0,152.4246,152.4956,152.3714,152.4956,10925.0
2019-12-10 14:45:00,172.02,172.1,171.95,172.07,9785.0,152.5222,152.5931,152.4601,152.5665,9785.0
2019-12-10 14:50:00,172.09,172.2,172.02,172.02,9337.0,152.5842,152.6817,152.5222,152.5222,9337.0
2019-12-10 14:55:00,172.0,172.08,171.98,172.07,10698.0,152.5044,152.5754,152.4867,152.5665,10698.0
2019-12-10 15:00:00,172.09,172.13,171.98,171.98,8723.0,152.5842,152.6197,152.4867,152.4867,8723.0
2019-12-10 15:05:00,171.96,172.05,171.92,171.92,13275.0,152.469,152.5488,152.4335,152.4335,13275.0
2019-12-10 15:10:00,171.95,172.2,171.88,172.19,16588.0,152.4601,152.6817,152.398,152.6729,16588.0
2019-12-10 15:15:00,172.18,172.23,172.11,172.19,7305.0,152.664,152.7083,152.602,152.6729,7305.0
2019-12-10 15:20:00,172.17,172.2,172.09,172.13,8555.0,152.6551,152.6817,152.5842,152.6197,8555.0
2019-12-10 15:25:00,172.15,172.2,172.08,172.13,9940.0,152.6374,152.6817,152.5754,152.6197,9940.0
2019-12-10 15:30:00,172.15,172.15,171.75,171.75,16582.0,152.6374,152.6374,152.2828,152.2828,16582.0
2019-12-10 15:35:00,171.75,172.04,171.75,171.91,21187.0,152.2828,152.5399,152.2828,152.4246,21187.0
2019-12-10 15:40:00,171.91,171.98,171.85,171.93,23171.0,152.4246,152.4867,152.3714,152.4424,23171.0
2019-12-10 15:45:00,171.93,172.15,171.9,172.11,26458.0,152.4424,152.6374,152.4158,152.602,26458.0
2019-12-10 15:50:00,172.1,172.1,171.81,171.89,56409.0,152.5931,152.5931,152.336,152.4069,56409.0
2019-12-10 15:55:00,171.87,171.94,171.76,171.83,104598.0,152.3892,152.4512,152.2916,152.3537,104598.0
2019-12-11 09:30:00,172.78,172.78,172.01,172.32,47658.0,153.196,153.196,152.5133,152.7881,47658.0
2019-12-11 09:35:00,172.39,172.64,172.3,172.55,7933.0,152.8502,153.0719,152.7704,152.9921,7933.0
2019-12-11 09:40:00,172.49,173.59,172.49,173.49,35867.0,152.9389,153.9142,152.9389,153.8255,35867.0
2019-12-11 09:45:00,173.49,173.83,173.25,173.82,23852.0,153.8255,154.127,153.6127,154.1181,23852.0
2019-12-11 09:50:00,173.82,173.85,173.51,173.51,22834.0,154.1181,154.1447,153.8433,153.8433,22834.0
2019-12-11 09:55:00,173.57,173.94,173.57,173.86,18390.0,153.8965,154.2245,153.8965,154.1536,18390.0
2019-12-11 10:00:00,173.76,173.85,173.25,173.34,10558.0,154.0649,154.1447,153.6127,153.6925,10558.0
2019-12-11 10:05:00,173.34,173.7,173.24,173.62,42230.0,153.6925,154.0117,153.6039,153.9408,42230.0
2019-12-11 10:10:00,173.61,173.83,173.55,173.68,27918.0,153.9319,154.127,153.8787,153.994,27918.0
2019-12-11 10:15:00,173.63,173.95,173.53,173.81,34131.0,153.9497,154.2334,153.861,154.1093,34131.0
2019-12-11 10:20:00,173.73,173.88,173.54,173.88,21454.0,154.0383,154.1713,153.8699,154.1713,21454.0
2019-12-11 10:25:00,173.84,173.9,173.5,173.72,31654.0,154.1359,154.1891,153.8344,154.0295,31654.0
2019-12-11 10:30:00,173.75,173.75,173.53,173.6,27201.0,154.0561,154.0561,153.861,153.9231,27201.0
2019-12-11 10:35:00,173.51,173.54,173.12,173.17,9412.0,153.8433,153.8699,153.4975,153.5418,9412.0
2019-12-11 10:40:00,173.16,173.35,173.12,173.14,14318.0,153.5329,153.7014,153.4975,153.5152,14318.0
2019-12-11 10:45:00,173.12,173.31,173.12,173.12,12779.0,153.4975,153.6659,153.4975,153.4975,12779.0
2019-12-11 10:50:00,173.12,173.22,173.08,173.22,12662.0,153.4975,153.5861,153.462,153.5861,12662.0
2019-12-11 10:55:00,173.2,173.3,173.12,173.19,10214.0,153.5684,153.6571,153.4975,153.5595,10214.0
2019-12-11 11:00:00,173.16,173.18,172.95,173.15,11276.0,153.5329,153.5507,153.3467,153.5241,11276.0
2019-12-11 11:05:00,173.16,173.44,173.16,173.4,28788.0,153.5329,153.7812,153.5329,153.7457,28788.0
2019-12-11 11:10:00,173.41,173.42,173.29,173.3,22292.0,153.7546,153.7635,153.6482,153.6571,22292.0
2019-12-11 11:15:00,173.32,173.37,173.22,173.24,5676.0,153.6748,153.7191,153.5861,153.6039,5676.0
2019-12-11 11:20:00,173.27,173.28,173.07,173.23,12188.0,153.6305,153.6393,153.4531,153.595,12188.0
2019-12-11 11:25:00,173.24,173.36,173.23,173.29,5657.0,153.6039,153.7103,153.595,153.6482,5657.0
2019-12-11 11:30:00,173.31,173.33,173.24,173.24,9111.0,153.6659,153.6837,153.6039,153.6039,9111.0
2019-12-11 11:35:00,173.22,173.3,173.12,173.12,5751.0,153.5861,153.6571,153.4975,153.4975,5751.0
2019-12-11 11:40:00,173.14,173.16,172.99,173.15,13139.0,153.5152,153.5329,153.3822,153.5241,13139.0
2019-12-11 11:45:00,173.13,173.27,173.11,173.17,6237.0,153.5063,153.6305,153.4886,153.5418,6237.0
2019-12-11 11:50:00,173.13,173.19,173.06,173.19,5455.0,153.5063,153.5595,153.4443,153.5595,5455.0
2019-12-11 11:55:00,173.2,173.29,173.09,173.17,7057.0,153.5684,153.6482,153.4709,153.5418,7057.0
2019-12-11 12:00:00,173.2,173.26,173.15,173.22,5325.0,153.5684,153.6216,153.5241,153.5861,5325.0
2019-12-11 12:05:00,173.21,173.26,173.13,173.2,6676.0,153.5773,153.6216,153.5063,153.5684,6676.0
2019-12-11 12:10:00,173.21,173.21,173.04,173.06,3727.0,153.5773,153.5773,153.4265,153.4443,3727.0
2019-12-11 12:15:00,173.04,173.22,173.03,173.21,7965.0,153.4265,153.5861,153.4177,153.5773,7965.0
2019-12-11 12:20:00,173.21,173.24,173.11,173.11,4990.0,153.5773,153.6039,153.4886,153.4886,4990.0
2019-12-11 12:25:00,173.06,173.12,173.0,173.07,5481.0,153.4443,153.4975,153.3911,153.4531,5481.0
2019-12-11 12:30:00,173.07,173.08,172.99,173.08,3086.0,153.4531,153.462,153.3822,153.462,3086.0
2019-12-11 12:35:00,173.03,173.08,172.87,172.9,6764.0,153.4177,153.462,153.2758,153.3024,6764.0
2019-12-11 12:40:00,172.89,173.05,172.89,173.05,5984.0,153.2935,153.4354,153.2935,153.4354,5984.0
2019-12-11 12:45:00,173.05,173.25,173.02,173.22,5533.0,153.4354,153.6127,153.4088,153.5861,5533.0
2019-12-11 12:50:00,173.24,173.24,173.14,173.16,3421.0,153.6039,153.6039,153.5152,153.5329,3421.0
2019-12-11 12:55:00,173.16,173.22,173.14,173.22,6540.0,153.5329,153.5861,153.5152,153.5861,6540.0
2019-12-11 13:00:00,173.2,173.24,173.1,173.11,4480.0,153.5684,153.6039,153.4797,153.4886,4480.0
2019-12-11 13:05:00,173.08,173.15,173.08,173.13,6401.0,153.462,153.5241,153.462,153.5063,6401.0
2019-12-11 13:10:00,173.12,173.13,173.04,173.08,11210.0,153.4975,153.5063,153.4265,153.462,11210.0
2019-12-11 13:15:00,173.09,173.48,173.09,173.22,18248.0,153.4709,153.8167,153.4709,153.5861,18248.0
2019-12-11 13:20:00,173.24,173.5,173.23,173.47,53234.0,153.6039,153.8344,153.595,153.8078,53234.0
2019-12-11 13:25:00,173.43,173.55,173.41,173.41,5480.0,153.7723,153.8787,153.7546,153.7546,5480.0
2019-12-11 13:30:00,173.44,173.49,173.41,173.43,15437.0,153.7812,153.8255,153.7546,153.7723,15437.0
2019-12-11 13:35:00,173.46,173.46,173.31,173.36,4520.0,153.7989,153.7989,153.6659,153.7103,4520.0
2019-12-11 13:40:00,173.35,173.38,173.25,173.34,5615.0,153.7014,153.728,153.6127,153.6925,5615.0
2019-12-11 13:45:00,173.35,173.4,173.29,173.4,4917.0,153.7014,153.7457,153.6482,153.7457,4917.0
2019-12-11 13:50:00,173.42,173.45,173.28,173.45,5807.0,153.7635,153.7901,153.6393,153.7901,5807.0
2019-12-11 13:55:00,173.46,173.54,173.38,173.38,4625.0,153.7989,153.8699,153.728,153.728,4625.0
2019-12-11 14:00:00,173.2,173.67,173.2,173.58,8875.0,153.5684,153.9851,153.5684,153.9053,8875.0
2019-12-11 14:05:00,173.59,173.7,173.56,173.59,7886.0,153.9142,154.0117,153.8876,153.9142,7886.0
2019-12-11 14:10:00,173.6,173.67,173.51,173.63,11648.0,153.9231,153.9851,153.8433,153.9497,11648.0
2019-12-11 14:15:00,173.61,173.81,173.58,173.74,7458.0,153.9319,154.1093,153.9053,154.0472,7458.0
2019-12-11 14:20:00,173.78,173.78,173.62,173.67,7150.0,154.0827,154.0827,153.9408,153.9851,7150.0
2019-12-11 14:25:00,173.65,173.69,173.5,173.66,12162.0,153.9674,154.0029,153.8344,153.9763,12162.0
2019-12-11 14:30:00,173.64,173.83,173.63,173.83,10011.0,153.9585,154.127,153.9497,154.127,10011.0
2019-12-11 14:35:00,173.84,174.04,173.81,173.88,10048.0,154.1359,154.3132,154.1093,154.1713,10048.0
2019-12-11 14:40:00,173.84,174.1,173.75,174.1,14459.0,154.1359,154.3664,154.0561,154.3664,14459.0
2019-12-11 14:45:00,174.01,174.06,173.93,174.04,14634.0,154.2866,154.3309,154.2157,154.3132,14634.0
2019-12-11 14:50:00,174.02,174.04,173.72,173.81,16521.0,154.2955,154.3132,154.0295,154.1093,16521.0
2019-12-11 14:55:00,173.88,174.0,173.82,174.0,11861.0,154.1713,154.2777,154.1181,154.2777,11861.0
2019-12-11 15:00:00,174.06,174.11,173.98,174.01,12516.0,154.3309,154.3753,154.26,154.2866,12516.0
2019-12-11 15:05:00,174.04,174.16,174.02,174.16,10349.0,154.3132,154.4196,154.2955,154.4196,10349.0
2019-12-11 15:10:00,174.16,174.17,173.93,174.07,17063.0,154.4196,154.4285,154.2157,154.3398,17063.0
2019-12-11 15:15:00,174.13,174.13,173.96,174.03,16427.0,154.393,154.393,154.2423,154.3043,16427.0
2019-12-11 15:20:00,174.04,174.22,174.02,174.19,13265.0,154.3132,154.4728,154.2955,154.4462,13265.0
2019-12-11 15:25:00,174.19,174.28,173.97,173.97,16577.0,154.4462,154.526,154.2511,154.2511,16577.0
2019-12-11 15:30:00,173.97,174.13,173.91,173.94,17092.0,154.2511,154.393,154.1979,154.2245,17092.0
2019-12-11 15:35:00,173.95,174.03,173.86,174.0,17195.0,154.2334,154.3043,154.1536,154.2777,17195.0
2019-12-11 15:40:00,174.01,174.17,173.99,174.14,24254.0,154.2866,154.4285,154.2689,154.4019,24254.0
2019-12-11 15:45:00,174.14,174.18,173.93,173.97,37780.0,154.4019,154.4373,154.2157,154.2511,37780.0
2019-12-11 15:50:00,173.98,174.51,173.98,174.49,65387.0,154.26,154.7299,154.26,154.7122,65387.0
2019-12-11 15:55:00,174.5,174.68,174.32,174.41,158070.0,154.7211,154.8806,154.5615,154.6413,158070.0
2019-12-12 09:30:00,174.09,174.45,173.23,173.51,36612.0,154.3575,154.6767,153.595,153.8433,36612.0
2019-12-12 09:35:00,173.62,175.25,173.17,175.25,20754.0,153.9408,155.386,153.5418,155.386,20754.0
2019-12-12 09:40:00,175.3,175.4,174.74,175.23,21496.0,155.4304,155.519,154.9338,155.3683,21496.0
2019-12-12 09:45:00,175.3,175.64,174.92,175.32,168447.0,155.4304,155.7318,155.0934,155.4481,168447.0
2019-12-12 09:50:00,175.33,175.5,175.11,175.27,52639.0,155.457,155.6077,155.2619,155.4038,52639.0
2019-12-12 09:55:00,175.27,175.63,175.06,175.55,25626.0,155.4038,155.723,155.2176,155.652,25626.0
2019-12-12 10:00:00,175.6,176.28,175.47,176.27,37065.0,155.6964,156.2993,155.5811,156.2904,37065.0
2019-12-12 10:05:00,176.16,176.32,175.59,175.61,32499.0,156.1929,156.3348,155.6875,155.7052,32499.0
2019-12-12 10:10:00,175.61,176.11,175.4,176.11,21546.0,155.7052,156.1486,155.519,156.1486,21546.0
2019-12-12 10:15:00,176.05,176.11,175.76,175.92,21054.0,156.0954,156.1486,155.8382,155.9801,21054.0
2019-12-12 10:20:00,175.95,176.1,175.64,175.75,19506.0,156.0067,156.1397,155.7318,155.8294,19506.0
2019-12-12 10:25:00,175.74,175.76,175.33,175.45,25827.0,155.8205,155.8382,155.457,155.5634,25827.0
2019-12-12 10:30:00,175.48,175.79,175.47,175.5,16646.0,155.59,155.8648,155.5811,155.6077,16646.0
2019-12-12 10:35:00,175.49,175.51,175.14,175.51,39121.0,155.5988,155.6166,155.2885,155.6166,39121.0
2019-12-12 10:40:00,175.51,175.58,174.9,174.9,20537.0,155.6166,155.6786,155.0757,155.0757,20537.0
2019-12-12 10:45:00,174.89,175.13,174.79,174.97,13864.0,155.0668,155.2796,154.9782,155.1378,13864.0
2019-12-12 10:50:00,174.94,175.4,174.94,175.4,13151.0,155.1112,155.519,155.1112,155.519,13151.0
2019-12-12 10:55:00,175.43,175.9,175.4,175.77,19966.0,155.5456,155.9624,155.519,155.8471,19966.0
2019-12-12 11:00:00,175.81,175.88,175.38,175.45,27077.0,155.8826,155.9446,155.5013,155.5634,27077.0
2019-12-12 11:05:00,175.43,175.62,175.4,175.5,18159.0,155.5456,155.7141,155.519,155.6077,18159.0
2019-12-12 11:10:00,175.48,175.5,175.08,175.09,12765.0,155.59,155.6077,155.2353,155.2442,12765.0
2019-12-12 11:15:00,175.12,175.12,174.81,174.96,21149.0,155.2708,155.2708,154.9959,155.1289,21149.0
2019-12-12 11:20:00,174.98,175.02,174.64,174.65,15771.0,155.1466,155.1821,154.8452,154.8541,15771.0
2019-12-12 11:25:00,174.68,174.73,174.52,174.56,14753.0,154.8806,154.925,154.7388,154.7743,14753.0
2019-12-12 11:30:00,174.47,174.91,174.47,174.72,301820.0,154.6945,155.0846,154.6945,154.9161,301820.0
2019-12-12 11:35:00,174.62,174.94,174.54,174.9,8858.0,154.8275,155.1112,154.7565,155.0757,8858.0
2019-12-12 11:40:00,174.9,174.92,174.71,174.71,8776.0,155.0757,155.0934,154.9072,154.9072,8776.0
2019-12-12 11:45:00,174.71,174.88,174.68,174.76,6045.0,154.9072,155.058,154.8806,154.9516,6045.0
2019-12-12 11:50:00,174.7,174.9,174.64,174.64,5333.0,154.8984,155.0757,154.8452,154.8452,5333.0
2019-12-12 11:55:00,174.64,174.72,174.32,174.53,23292.0,154.8452,154.9161,154.5615,154.7477,23292.0
2019-12-12 12:00:00,174.49,174.66,174.46,174.47,10923.0,154.7122,154.8629,154.6856,154.6945,10923.0
2019-12-12 12:05:00,174.45,174.52,174.33,174.5,6902.0,154.6767,154.7388,154.5703,154.7211,6902.0
2019-12-12 12:10:00,174.48,174.48,174.3,174.31,3038.0,154.7033,154.7033,154.5437,154.5526,3038.0
2019-12-12 12:15:00,174.33,174.36,174.07,174.1,7824.0,154.5703,154.5969,154.3398,154.3664,7824.0
2019-12-12 12:20:00,174.1,174.1,173.72,173.76,8767.0,154.3664,154.3664,154.0295,154.0649,8767.0
2019-12-12 12:25:00,173.79,173.91,173.64,173.85,12125.0,154.0915,154.1979,153.9585,154.1447,12125.0
2019-12-12 12:30:00,173.81,174.36,173.81,174.19,22042.0,154.1093,154.5969,154.1093,154.4462,22042.0
2019-12-12 12:35:00,174.22,174.33,174.09,174.11,6552.0,154.4728,154.5703,154.3575,154.3753,6552.0
2019-12-12 12:40:00,174.09,174.23,174.07,174.21,8251.0,154.3575,154.4817,154.3398,154.4639,8251.0
2019-12-12 12:45:00,174.14,174.24,174.07,174.13,9522.0,154.4019,154.4905,154.3398,154.393,9522.0
2019-12-12 12:50:00,174.11,174.18,173.96,174.01,11319.0,154.3753,154.4373,154.2423,154.2866,11319.0
2019-12-12 12:55:00,173.99,174.03,173.77,173.77,7702.0,154.2689,154.3043,154.0738,154.0738,7702.0
2019-12-12 13:00:00,173.79,173.97,173.76,173.93,11251.0,154.0915,154.2511,154.0649,154.2157,11251.0
2019-12-12 13:05:00,173.93,173.99,173.81,173.86,14089.0,154.2157,154.2689,154.1093,154.1536,14089.0
2019-12-12 13:10:00,173.88,174.27,173.84,174.19,12262.0,154.1713,154.5171,154.1359,154.4462,12262.0
2019-12-12 13:15:00,174.19,174.19,174.05,174.13,5392.0,154.4462,154.4462,154.3221,154.393,5392.0
2019-12-12 13:20:00,174.15,174.17,173.94,173.95,5737.0,154.4107,154.4285,154.2245,154.2334,5737.0
2019-12-12 13:25:00,173.95,173.95,173.79,173.92,7441.0,154.2334,154.2334,154.0915,154.2068,7441.0
2019-12-12 13:30:00,173.9,173.97,173.86,173.86,15488.0,154.1891,154.2511,154.1536,154.1536,15488.0
2019-12-12 13:35:00,173.84,173.84,173.64,173.66,16742.0,154.1359,154.1359,153.9585,153.9763,16742.0
2019-12-12 13:40:00,173.66,173.8,173.49,173.56,97278.0,153.9763,154.1004,153.8255,153.8876,97278.0
2019-12-12 13:45:00,173.58,173.72,173.53,173.53,6838.0,153.9053,154.0295,153.861,153.861,6838.0
2019-12-12 13:50:00,173.56,173.66,173.52,173.59,13892.0,153.8876,153.9763,153.8521,153.9142,13892.0
2019-12-12 13:55:00,173.61,173.76,173.59,173.76,7621.0,153.9319,154.0649,153.9142,154.0649,7621.0
2019-12-12 14:00:00,173.76,173.81,173.57,173.64,12777.0,154.0649,154.1093,153.8965,153.9585,12777.0
2019-12-12 14:05:00,173.7,173.97,173.68,173.97,9927.0,154.0117,154.2511,153.994,154.2511,9927.0
2019-12-12 14:10:00,173.97,173.99,173.63,173.8,223826.0,154.2511,154.2689,153.9497,154.1004,223826.0
2019-12-12 14:15:00,173.82,173.92,173.77,173.89,7845.0,154.1181,154.2068,154.0738,154.1802,7845.0
2019-12-12 14:20:00,173.83,173.83,173.65,173.74,5520.0,154.127,154.127,153.9674,154.0472,5520.0
2019-12-12 14:25:00,173.7,173.71,173.52,173.69,9743.0,154.0117,154.0206,153.8521,154.0029,9743.0
2019-12-12 14:30:00,173.66,175.34,173.61,175.01,33635.0,153.9763,155.4658,153.9319,155.1732,33635.0
2019-12-12 14:35:00,174.88,174.94,174.57,174.65,11951.0,155.058,155.1112,154.7831,154.8541,11951.0
2019-12-12 14:40:00,174.62,174.87,174.58,174.73,12045.0,154.8275,155.0491,154.792,154.925,12045.0
2019-12-12 14:45:00,174.67,174.76,174.44,174.44,11148.0,154.8718,154.9516,154.6679,154.6679,11148.0
2019-12-12 14:50:00,174.5,174.88,174.43,174.85,51028.0,154.7211,155.058,154.659,155.0314,51028.0
2019-12-12 14:55:00,174.89,175.08,174.86,175.01,13509.0,155.0668,155.2353,155.0402,155.1732,13509.0
2019-12-12 15:00:00,175.02,175.23,175.02,175.11,35638.0,155.1821,155.3683,155.1821,155.2619,35638.0
2019-12-12 15:05:00,175.13,175.46,175.1,175.38,69494.0,155.2796,155.5722,155.253,155.5013,69494.0
2019-12-12 15:10:00,175.39,175.39,175.17,175.21,75288.0,155.5102,155.5102,155.3151,155.3506,75288.0
2019-12-12 15:15:00,175.19,175.42,175.15,175.41,51135.0,155.3328,155.5368,155.2974,155.5279,51135.0
2019-12-12 15:20:00,175.44,175.58,175.41,175.53,30385.0,155.5545,155.6786,155.5279,155.6343,30385.0
2019-12-12 15:25:00,175.52,175.67,175.45,175.59,34729.0,155.6254,155.7584,155.5634,155.6875,34729.0
2019-12-12 15:30:00,175.58,175.59,174.92,175.06,47289.0,155.6786,155.6875,155.0934,155.2176,47289.0
2019-12-12 15:35:00,175.04,175.14,174.87,174.96,41774.0,155.1998,155.2885,155.0491,155.1289,41774.0
2019-12-12 15:40:00,174.94,175.21,174.84,175.13,48366.0,155.1112,155.3506,155.0225,155.2796,48366.0
2019-12-12 15:45:00,175.13,175.4,175.02,175.3,82518.0,155.2796,155.519,155.1821,155.4304,82518.0
2019-12-12 15:50:00,175.3,175.38,175.15,175.23,54306.0,155.4304,155.5013,155.2974,155.3683,54306.0
2019-12-12 15:55:00,175.24,175.37,175.09,175.14,119264.0,155.3772,155.4924,155.2442,155.2885,119264.0
2019-12-13 09:30:00,175.83,175.83,174.55,174.85,54854.0,155.9003,155.9003,154.7654,155.0314,54854.0
2019-12-13 09:35:00,174.72,175.03,174.17,174.36,16483.0,154.9161,155.191,154.4285,154.5969,16483.0
2019-12-13 09:40:00,174.33,174.6,174.16,174.57,21734.0,154.5703,154.8097,154.4196,154.7831,21734.0
2019-12-13 09:45:00,174.5,174.69,174.4,174.52,8181.0,154.7211,154.8895,154.6324,154.7388,8181.0
2019-12-13 09:50:00,174.5,174.99,174.45,174.9,31693.0,154.7211,155.1555,154.6767,155.0757,31693.0
2019-12-13 09:55:00,174.78,175.03,174.75,174.99,17204.0,154.9693,155.191,154.9427,155.1555,17204.0
2019-12-13 10:00:00,175.03,176.49,174.75,176.49,45148.0,155.191,156.4855,154.9427,156.4855,45148.0
2019-12-13 10:05:00,176.47,176.88,176.28,176.74,35437.0,156.4678,156.8313,156.2993,156.7072,35437.0
2019-12-13 10:10:00,176.69,177.21,176.69,177.01,43016.0,156.6628,157.1239,156.6628,156.9466,43016.0
2019-12-13 10:15:00,177.01,177.14,176.7,177.14,21735.0,156.9466,157.0618,156.6717,157.0618,21735.0
2019-12-13 10:20:00,177.1,177.28,177.0,177.16,44472.0,157.0264,157.1859,156.9377,157.0796,44472.0
2019-12-13 10:25:00,177.2,177.53,176.82,176.82,43919.0,157.115,157.4076,156.7781,156.7781,43919.0
2019-12-13 10:30:00,176.89,176.99,176.56,176.66,36075.0,156.8402,156.9288,156.5476,156.6362,36075.0
2019-12-13 10:35:00,176.61,176.63,175.75,176.06,21531.0,156.5919,156.6096,155.8294,156.1042,21531.0
2019-12-13 10:40:00,176.09,176.62,176.08,176.58,53370.0,156.1308,156.6008,156.122,156.5653,53370.0
2019-12-13 10:45:00,176.58,176.98,176.46,176.71,32137.0,156.5653,156.92,156.4589,156.6806,32137.0
2019-12-13 10:50:00,176.72,176.86,176.45,176.54,44799.0,156.6894,156.8136,156.45,156.5298,44799.0
2019-12-13 10:55:00,176.44,176.65,176.34,176.4,63285.0,156.4412,156.6274,156.3525,156.4057,63285.0
2019-12-13 11:00:00,176.41,176.45,175.8,175.81,28659.0,156.4146,156.45,155.8737,155.8826,28659.0
2019-12-13 11:05:00,175.85,176.16,175.8,176.15,15847.0,155.918,156.1929,155.8737,156.184,15847.0
2019-12-13 11:10:00,176.19,176.28,176.07,176.18,21603.0,156.2195,156.2993,156.1131,156.2106,21603.0
2019-12-13 11:15:00,176.14,176.17,175.7,175.71,18188.0,156.1752,156.2018,155.785,155.7939,18188.0
2019-12-13 11:20:00,175.69,175.75,175.44,175.67,20002.0,155.7762,155.8294,155.5545,155.7584,20002.0
2019-12-13 11:25:00,175.63,175.7,175.45,175.52,22387.0,155.723,155.785,155.5634,155.6254,22387.0
2019-12-13 11:30:00,175.49,176.77,175.49,176.03,34329.0,155.5988,156.7338,155.5988,156.0776,34329.0
2019-12-13 11:35:00,176.04,176.69,176.04,176.61,54142.0,156.0865,156.6628,156.0865,156.5919,54142.0
2019-12-13 11:40:00,176.67,176.77,176.02,176.23,31088.0,156.6451,156.7338,156.0688,156.255,31088.0
2019-12-13 11:45:00,176.24,176.43,176.15,176.15,13451.0,156.2638,156.4323,156.184,156.184,13451.0
2019-12-13 11:50:00,176.2,176.36,176.16,176.26,24447.0,156.2284,156.3702,156.1929,156.2816,24447.0
2019-12-13 11:55:00,176.28,176.56,176.27,176.48,7446.0,156.2993,156.5476,156.2904,156.4766,7446.0
2019-12-13 12:00:00,176.49,176.54,176.3,176.3,10428.0,156.4855,156.5298,156.317,156.317,10428.0
2019-12-13 12:05:00,176.31,176.37,176.24,176.24,9656.0,156.3259,156.3791,156.2638,156.2638,9656.0
2019-12-13 12:10:00,176.23,176.25,176.04,176.2,22010.0,156.255,156.2727,156.0865,156.2284,22010.0
2019-12-13 12:15:00,176.18,176.25,176.03,176.19,13078.0,156.2106,156.2727,156.0776,156.2195,13078.0
2019-12-13 12:20:00,176.18,176.27,176.12,176.24,9431.0,156.2106,156.2904,156.1574,156.2638,9431.0
2019-12-13 12:25:00,176.26,176.41,176.26,176.34,9427.0,156.2816,156.4146,156.2816,156.3525,9427.0
2019-12-13 12:30:00,176.35,176.39,176.18,176.27,7460.0,156.3614,156.3968,156.2106,156.2904,7460.0
2019-12-13 12:35:00,176.24,176.31,176.17,176.29,7730.0,156.2638,156.3259,156.2018,156.3082,7730.0
2019-12-13 12:40:00,176.28,176.28,176.03,176.08,6972.0,156.2993,156.2993,156.0776,156.122,6972.0
2019-12-13 12:45:00,176.07,176.15,176.0,176.08,9593.0,156.1131,156.184,156.051,156.122,9593.0
2019-12-13 12:50:00,176.09,176.2,175.99,176.18,19501.0,156.1308,156.2284,156.0422,156.2106,19501.0
2019-12-13 12:55:00,176.18,176.62,176.16,176.62,9974.0,156.2106,156.6008,156.1929,156.6008,9974.0
2019-12-13 13:00:00,176.64,176.7,176.49,176.52,7565.0,156.6185,156.6717,156.4855,156.5121,7565.0
2019-12-13 13:05:00,176.41,176.74,176.4,176.7,8119.0,156.4146,156.7072,156.4057,156.6717,8119.0
2019-12-13 13:10:00,176.74,176.88,176.66,176.87,6348.0,156.7072,156.8313,156.6362,156.8224,6348.0
2019-12-13 13:15:00,176.87,176.89,176.65,176.69,6507.0,156.8224,156.8402,156.6274,156.6628,6507.0
2019-12-13 13:20:00,176.68,176.83,176.68,176.78,8355.0,156.654,156.787,156.654,156.7426,8355.0
2019-12-13 13:25:00,176.78,176.85,176.7,176.83,9000.0,156.7426,156.8047,156.6717,156.787,9000.0
2019-12-13 13:30:00,176.85,177.19,176.83,177.09,32714.0,156.8047,157.1062,156.787,157.0175,32714.0
2019-12-13 13:35:00,177.06,177.43,177.06,177.25,26729.0,156.9909,157.3189,156.9909,157.1593,26729.0
2019-12-13 13:40:00,177.28,177.5,177.15,177.3,54707.0,157.1859,157.381,157.0707,157.2037,54707.0
2019-12-13 13:45:00,177.19,177.2,176.85,176.9,19087.0,157.1062,157.115,156.8047,156.849,19087.0
2019-12-13 13:50:00,176.91,177.26,176.85,177.05,22561.0,156.8579,157.1682,156.8047,156.982,22561.0
2019-12-13 13:55:00,177.05,177.14,176.9,177.11,13255.0,156.982,157.0618,156.849,157.0352,13255.0
2019-12-13 14:00:00,177.07,177.18,176.89,177.05,7024.0,156.9998,157.0973,156.8402,156.982,7024.0
2019-12-13 14:05:00,177.0,177.1,176.95,177.04,7364.0,156.9377,157.0264,156.8934,156.9732,7364.0
2019-12-13 14:10:00,177.03,177.12,177.02,177.12,9042.0,156.9643,157.0441,156.9554,157.0441,9042.0
2019-12-13 14:15:00,177.12,177.26,177.08,177.25,10313.0,157.0441,157.1682,157.0086,157.1593,10313.0
2019-12-13 14:20:00,177.25,177.43,177.23,177.31,18531.0,157.1593,157.3189,157.1416,157.2125,18531.0
2019-12-13 14:25:00,177.32,177.52,177.29,177.49,9127.0,157.2214,157.3987,157.1948,157.3721,9127.0
2019-12-13 14:30:00,177.49,177.52,177.19,177.35,20480.0,157.3721,157.3987,157.1062,157.248,20480.0
2019-12-13 14:35:00,177.36,177.43,177.27,177.3,29637.0,157.2569,157.3189,157.1771,157.2037,29637.0
2019-12-13 14:40:00,177.29,177.37,177.21,177.31,19944.0,157.1948,157.2657,157.1239,157.2125,19944.0
2019-12-13 14:45:00,177.37,177.42,177.33,177.42,10622.0,157.2657,157.3101,157.2303,157.3101,10622.0
2019-12-13 14:50:00,177.38,177.39,177.32,177.38,11597.0,157.2746,157.2835,157.2214,157.2746,11597.0
2019-12-13 14:55:00,177.37,177.46,177.37,177.45,7046.0,157.2657,157.3455,157.2657,157.3367,7046.0
2019-12-13 15:00:00,177.43,177.5,177.36,177.39,10685.0,157.3189,157.381,157.2569,157.2835,10685.0
2019-12-13 15:05:00,177.41,177.44,177.24,177.24,11198.0,157.3012,157.3278,157.1505,157.1505,11198.0
2019-12-13 15:10:00,177.24,177.28,177.16,177.24,13114.0,157.1505,157.1859,157.0796,157.1505,13114.0
2019-12-13 15:15:00,177.25,177.31,177.19,177.22,13332.0,157.1593,157.2125,157.1062,157.1327,13332.0
2019-12-13 15:20:00,177.21,177.25,177.14,177.17,11605.0,157.1239,157.1593,157.0618,157.0884,11605.0
2019-12-13 15:25:00,177.16,177.16,177.03,177.15,14087.0,157.0796,157.0796,156.9643,157.0707,14087.0
2019-12-13 15:30:00,177.14,177.27,177.11,177.21,20150.0,157.0618,157.1771,157.0352,157.1239,20150.0
2019-12-13 15:35:00,177.19,177.33,177.18,177.33,22803.0,157.1062,157.2303,157.0973,157.2303,22803.0
2019-12-13 15:40:00,177.32,177.43,177.27,177.34,19678.0,157.2214,157.3189,157.1771,157.2391,19678.0
2019-12-13 15:45:00,177.35,177.4,177.29,177.35,24726.0,157.248,157.2923,157.1948,157.248,24726.0
2019-12-13 15:50:00,177.36,177.5,177.14,177.17,54459.0,157.2569,157.381,157.0618,157.0884,54459.0
2019-12-13 15:55:00,177.16,177.49,176.98,177.03,185335.0,157.0796,157.3721,156.92,156.9643,185335.0
2019-12-16 09:30:00,178.29,179.99,178.02,179.64,83801.0,158.0815,159.5888,157.8421,159.2785,83801.0
2019-12-16 09:35:00,179.7,179.83,179.3,179.33,28890.0,159.3317,159.4469,158.977,159.0036,28890.0
2019-12-16 09:40:00,179.33,179.59,179.27,179.45,69756.0,159.0036,159.2341,158.9504,159.11,69756.0
2019-12-16 09:45:00,179.49,180.84,179.45,180.71,131098.0,159.1455,160.3424,159.11,160.2272,131098.0
2019-12-16 09:50:00,180.65,180.66,179.85,180.16,73503.0,160.174,160.1828,159.4646,159.7395,73503.0
2019-12-16 09:55:00,180.14,180.25,179.85,179.94,52064.0,159.7218,159.8193,159.4646,159.5444,52064.0
2019-12-16 10:00:00,179.95,180.08,179.84,180.06,36527.0,159.5533,159.6686,159.4558,159.6508,36527.0
2019-12-16 10:05:00,180.08,180.13,179.8,180.08,45875.0,159.6686,159.7129,159.4203,159.6686,45875.0
2019-12-16 10:10:00,180.09,180.11,179.8,180.01,30110.0,159.6774,159.6952,159.4203,159.6065,30110.0
2019-12-16 10:15:00,180.04,180.04,179.79,180.03,37975.0,159.6331,159.6331,159.4114,159.6242,37975.0
2019-12-16 10:20:00,180.03,180.1,179.89,180.04,34566.0,159.6242,159.6863,159.5001,159.6331,34566.0
2019-12-16 10:25:00,180.05,180.14,179.89,180.11,37972.0,159.642,159.7218,159.5001,159.6952,37972.0
2019-12-16 10:30:00,180.13,180.21,180.02,180.14,21438.0,159.7129,159.7838,159.6154,159.7218,21438.0
2019-12-16 10:35:00,180.12,180.16,179.96,180.1,27506.0,159.704,159.7395,159.5622,159.6863,27506.0
2019-12-16 10:40:00,180.09,180.21,179.93,180.0,27354.0,159.6774,159.7838,159.5356,159.5976,27354.0
2019-12-16 10:45:00,180.01,180.1,179.77,179.94,29917.0,159.6065,159.6863,159.3937,159.5444,29917.0
2019-12-16 10:50:00,179.95,180.0,179.81,179.81,29117.0,159.5533,159.5976,159.4292,159.4292,29117.0
2019-12-16 10:55:00,179.83,180.03,179.77,179.95,33704.0,159.4469,159.6242,159.3937,159.5533,33704.0
2019-12-16 11:00:00,179.94,179.95,179.8,179.81,29285.0,159.5444,159.5533,159.4203,159.4292,29285.0
2019-12-16 11:05:00,179.81,179.93,179.74,179.93,26326.0,159.4292,159.5356,159.3671,159.5356,26326.0
2019-12-16 11:10:00,179.92,180.0,179.8,179.89,23941.0,159.5267,159.5976,159.4203,159.5001,23941.0
2019-12-16 11:15:00,179.89,179.93,179.79,179.79,32233.0,159.5001,159.5356,159.4114,159.4114,32233.0
2019-12-16 11:20:00,179.76,179.9,179.61,179.83,38370.0,159.3849,159.509,159.2519,159.4469,38370.0
2019-12-16 11:25:00,179.85,179.85,179.76,179.8,17336.0,159.4646,159.4646,159.3849,159.4203,17336.0
2019-12-16 11:30:00,179.79,179.82,179.36,179.46,16550.0,159.4114,159.438,159.0302,159.1189,16550.0
2019-12-16 11:35:00,179.47,179.55,179.42,179.51,15170.0,159.1277,159.1987,159.0834,159.1632,15170.0
2019-12-16 11:40:00,179.51,179.62,179.51,179.59,12017.0,159.1632,159.2607,159.1632,159.2341,12017.0
2019-12-16 11:45:00,179.59,179.66,179.53,179.66,17922.0,159.2341,159.2962,159.1809,159.2962,17922.0
2019-12-16 11:50:00,179.66,179.68,179.49,179.56,11266.0,159.2962,159.3139,159.1455,159.2075,11266.0
2019-12-16 11:55:00,179.58,179.71,179.58,179.64,10859.0,159.2253,159.3405,159.2253,159.2785,10859.0
2019-12-16 12:00:00,179.66,179.68,179.58,179.66,10673.0,159.2962,159.3139,159.2253,159.2962,10673.0
2019-12-16 12:05:00,179.67,179.7,179.63,179.65,9912.0,159.3051,159.3317,159.2696,159.2873,9912.0
2019-12-16 12:10:00,179.65,179.87,179.62,179.87,11461.0,159.2873,159.4824,159.2607,159.4824,11461.0
2019-12-16 12:15:00,179.87,179.88,179.73,179.85,8886.0,159.4824,159.4912,159.3583,159.4646,8886.0
2019-12-16 12:20:00,179.86,179.86,179.75,179.78,11462.0,159.4735,159.4735,159.376,159.4026,11462.0
2019-12-16 12:25:00,179.76,179.82,179.76,179.79,9374.0,159.3849,159.438,159.3849,159.4114,9374.0
2019-12-16 12:30:00,179.8,179.82,179.75,179.76,6777.0,159.4203,159.438,159.376,159.3849,6777.0
2019-12-16 12:35:00,179.78,179.78,179.61,179.61,77537.0,159.4026,159.4026,159.2519,159.2519,77537.0
2019-12-16 12:40:00,179.6,179.63,179.39,179.44,11946.0,159.243,159.2696,159.0568,159.1011,11946.0
2019-12-16 12:45:00,179.43,179.56,179.42,179.5,8941.0,159.0923,159.2075,159.0834,159.1543,8941.0
2019-12-16 12:50:00,179.48,179.54,179.43,179.47,9540.0,159.1366,159.1898,159.0923,159.1277,9540.0
2019-12-16 12:55:00,179.47,179.48,179.44,179.44,7175.0,159.1277,159.1366,159.1011,159.1011,7175.0
2019-12-16 13:00:00,179.45,179.59,179.45,179.59,8018.0,159.11,159.2341,159.11,159.2341,8018.0
2019-12-16 13:05:00,179.6,179.76,179.6,179.74,4894.0,159.243,159.3849,159.243,159.3671,4894.0
2019-12-16 13:10:00,179.75,179.76,179.67,179.74,8012.0,159.376,159.3849,159.3051,159.3671,8012.0
2019-12-16 13:15:00,179.74,179.74,179.64,179.71,4743.0,159.3671,159.3671,159.2785,159.3405,4743.0
2019-12-16 13:20:00,179.71,179.8,179.67,179.8,7437.0,159.3405,159.4203,159.3051,159.4203,7437.0
2019-12-16 13:25:00,179.79,179.85,179.77,179.78,8193.0,159.4114,159.4646,159.3937,159.4026,8193.0
2019-12-16 13:30:00,179.79,179.79,179.71,179.73,7856.0,159.4114,159.4114,159.3405,159.3583,7856.0
2019-12-16 13:35:00,179.74,179.8,179.74,179.78,6827.0,159.3671,159.4203,159.3671,159.4026,6827.0
2019-12-16 13:40:00,179.78,179.8,179.75,179.79,8047.0,159.4026,159.4203,159.376,159.4114,8047.0
2019-12-16 13:45:00,179.79,179.87,179.78,179.85,9040.0,159.4114,159.4824,159.4026,159.4646,9040.0
2019-12-16 13:50:00,179.85,179.85,179.63,179.63,14143.0,159.4646,159.4646,159.2696,159.2696,14143.0
2019-12-16 13:55:00,179.65,179.67,179.61,179.61,14424.0,159.2873,159.3051,159.2519,159.2519,14424.0
2019-12-16 14:00:00,179.61,179.74,179.59,179.69,13225.0,159.2519,159.3671,159.2341,159.3228,13225.0
2019-12-16 14:05:00,179.68,179.69,179.47,179.53,17392.0,159.3139,159.3228,159.1277,159.1809,17392.0
2019-12-16 14:10:00,179.55,179.6,179.54,179.55,10201.0,159.1987,159.243,159.1898,159.1987,10201.0
2019-12-16 14:15:00,179.55,179.67,179.49,179.67,10745.0,159.1987,159.3051,159.1455,159.3051,10745.0
2019-12-16 14:20:00,179.67,179.68,179.52,179.52,6058.0,159.3051,159.3139,159.1721,159.1721,6058.0
2019-12-16 14:25:00,179.51,179.55,179.45,179.45,7569.0,159.1632,159.1987,159.11,159.11,7569.0
2019-12-16 14:30:00,179.45,179.45,179.22,179.32,10596.0,159.11,159.11,158.9061,158.9947,10596.0
2019-12-16 14:35:00,179.33,179.35,179.23,179.31,12693.0,159.0036,159.0213,158.9149,158.9859,12693.0
2019-12-16 14:40:00,179.28,179.53,179.27,179.46,16995.0,158.9593,159.1809,158.9504,159.1189,16995.0
2019-12-16 14:45:00,179.48,179.5,179.43,179.47,10248.0,159.1366,159.1543,159.0923,159.1277,10248.0
2019-12-16 14:50:00,179.49,179.56,179.38,179.4,13412.0,159.1455,159.2075,159.0479,159.0657,13412.0
2019-12-16 14:55:00,179.4,179.44,179.3,179.33,15277.0,159.0657,159.1011,158.977,159.0036,15277.0
2019-12-16 15:00:00,179.31,179.34,179.21,179.31,14823.0,158.9859,159.0125,158.8972,158.9859,14823.0
2019-12-16 15:05:00,179.31,179.33,179.22,179.22,21061.0,158.9859,159.0036,158.9061,158.9061,21061.0
2019-12-16 15:10:00,179.24,179.42,179.21,179.33,23691.0,158.9238,159.0834,158.8972,159.0036,23691.0
2019-12-16 15:15:00,179.38,179.4,179.24,179.3,12330.0,159.0479,159.0657,158.9238,158.977,12330.0
2019-12-16 15:20:00,179.3,179.44,179.3,179.44,17776.0,158.977,159.1011,158.977,159.1011,17776.0
2019-12-16 15:25:00,179.44,179.46,179.26,179.31,18363.0,159.1011,159.1189,158.9415,158.9859,18363.0
2019-12-16 15:30:00,179.31,179.63,179.28,179.63,28309.0,158.9859,159.2696,158.9593,159.2696,28309.0
2019-12-16 15:35:00,179.63,179.78,179.61,179.75,43606.0,159.2696,159.4026,159.2519,159.376,43606.0
2019-12-16 15:40:00,179.75,179.92,179.6,179.84,129973.0,159.376,159.5267,159.243,159.4558,129973.0
2019-12-16 15:45:00,179.83,180.16,179.63,180.06,129061.0,159.4469,159.7395,159.2696,159.6508,129061.0
2019-12-16 15:50:00,180.06,180.23,180.04,180.11,150765.0,159.6508,159.8016,159.6331,159.6952,150765.0
2019-12-16 15:55:00,180.1,180.33,180.06,180.07,265350.0,159.6863,159.8902,159.6508,159.6597,265350.0
2019-12-17 09:30:00,179.74,180.66,179.64,179.84,63770.0,159.3671,160.1828,159.2785,159.4558,63770.0
2019-12-17 09:35:00,179.64,180.42,179.6,180.17,51451.0,159.2785,159.97,159.243,159.7484,51451.0
2019-12-17 09:40:00,180.15,180.21,179.69,180.09,31527.0,159.7306,159.7838,159.3228,159.6774,31527.0
2019-12-17 09:45:00,180.13,180.52,179.95,180.52,28164.0,159.7129,160.0587,159.5533,160.0587,28164.0
2019-12-17 09:50:00,180.5,180.53,179.99,180.28,65076.0,160.041,160.0676,159.5888,159.8459,65076.0
2019-12-17 09:55:00,180.25,180.31,179.68,179.81,47536.0,159.8193,159.8725,159.3139,159.4292,47536.0
2019-12-17 10:00:00,179.88,180.09,179.5,179.53,29972.0,159.4912,159.6774,159.1543,159.1809,29972.0
2019-12-17 10:05:00,179.54,179.84,179.49,179.68,20920.0,159.1898,159.4558,159.1455,159.3139,20920.0
2019-12-17 10:10:00,179.68,179.91,179.49,179.76,22076.0,159.3139,159.5178,159.1455,159.3849,22076.0
2019-12-17 10:15:00,179.73,179.83,179.37,179.72,36639.0,159.3583,159.4469,159.0391,159.3494,36639.0
2019-12-17 10:20:00,179.7,180.32,179.69,180.31,19000.0,159.3317,159.8814,159.3228,159.8725,19000.0
2019-12-17 10:25:00,180.31,180.58,180.25,180.48,37396.0,159.8725,160.1119,159.8193,160.0232,37396.0
2019-12-17 10:30:00,180.46,180.57,180.37,180.47,57084.0,160.0055,160.103,159.9257,160.0144,57084.0
2019-12-17 10:35:00,180.49,180.53,179.66,179.9,95911.0,160.0321,160.0676,159.2962,159.509,95911.0
2019-12-17 10:40:00,179.89,180.07,179.72,179.72,19516.0,159.5001,159.6597,159.3494,159.3494,19516.0
2019-12-17 10:45:00,179.74,179.87,179.58,179.71,15061.0,159.3671,159.4824,159.2253,159.3405,15061.0
2019-12-17 10:50:00,179.72,179.83,179.61,179.75,23544.0,159.3494,159.4469,159.2519,159.376,23544.0
2019-12-17 10:55:00,179.75,180.04,179.66,179.84,52836.0,159.376,159.6331,159.2962,159.4558,52836.0
2019-12-17 11:00:00,179.85,179.89,179.77,179.88,37758.0,159.4646,159.5001,159.3937,159.4912,37758.0
2019-12-17 11:05:00,179.87,179.9,179.75,179.83,41067.0,159.4824,159.509,159.376,159.4469,41067.0
2019-12-17 11:10:00,179.86,179.87,179.68,179.71,35201.0,159.4735,159.4824,159.3139,159.3405,35201.0
2019-12-17 11:15:00,179.71,179.8,179.71,179.74,28839.0,159.3405,159.4203,159.3405,159.3671,28839.0
2019-12-17 11:20:00,179.75,179.79,179.51,179.58,18821.0,159.376,159.4114,159.1632,159.2253,18821.0
2019-12-17 11:25:00,179.55,179.7,179.53,179.68,32035.0,159.1987,159.3317,159.1809,159.3139,32035.0
2019-12-17 11:30:00,179.68,179.75,179.64,179.7,21975.0,159.3139,159.376,159.2785,159.3317,21975.0
2019-12-17 11:35:00,179.7,179.78,179.69,179.71,10062.0,159.3317,159.4026,159.3228,159.3405,10062.0
2019-12-17 11:40:00,179.72,179.91,179.64,179.8,14922.0,159.3494,159.5178,159.2785,159.4203,14922.0
2019-12-17 11:45:00,179.81,180.06,179.77,180.03,22870.0,159.4292,159.6508,159.3937,159.6242,22870.0
2019-12-17 11:50:00,180.05,180.07,179.95,180.02,14874.0,159.642,159.6597,159.5533,159.6154,14874.0
2019-12-17 11:55:00,180.02,180.13,179.97,180.02,16038.0,159.6154,159.7129,159.571,159.6154,16038.0
2019-12-17 12:00:00,179.97,180.12,179.89,180.07,30575.0,159.571,159.704,159.5001,159.6597,30575.0
2019-12-17 12:05:00,180.07,180.23,180.07,180.12,11810.0,159.6597,159.8016,159.6597,159.704,11810.0
2019-12-17 12:10:00,180.12,180.19,180.06,180.12,15985.0,159.704,159.7661,159.6508,159.704,15985.0
2019-12-17 12:15:00,180.12,180.12,179.97,180.04,12413.0,159.704,159.704,159.571,159.6331,12413.0
2019-12-17 12:20:00,180.05,180.05,179.93,179.97,12756.0,159.642,159.642,159.5356,159.571,12756.0
2019-12-17 12:25:00,179.97,180.06,179.92,180.0,16678.0,159.571,159.6508,159.5267,159.5976,16678.0
2019-12-17 12:30:00,180.0,180.04,179.93,179.96,16283.0,159.5976,159.6331,159.5356,159.5622,16283.0
2019-12-17 12:35:00,179.94,179.95,179.77,179.78,12191.0,159.5444,159.5533,159.3937,159.4026,12191.0
2019-12-17 12:40:00,179.77,179.8,179.71,179.75,16048.0,159.3937,159.4203,159.3405,159.376,16048.0
2019-12-17 12:45:00,179.75,179.82,179.73,179.78,14038.0,159.376,159.438,159.3583,159.4026,14038.0
2019-12-17 12:50:00,179.77,179.81,179.61,179.81,22965.0,159.3937,159.4292,159.2519,159.4292,22965.0
2019-12-17 12:55:00,179.8,179.86,179.61,179.63,12338.0,159.4203,159.4735,159.2519,159.2696,12338.0
2019-12-17 13:00:00,179.63,179.63,179.47,179.49,16097.0,159.2696,159.2696,159.1277,159.1455,16097.0
2019-12-17 13:05:00,179.49,179.49,179.15,179.29,49474.0,159.1455,159.1455,158.844,158.9681,49474.0
2019-12-17 13:10:00,179.28,179.28,179.08,179.18,22339.0,158.9593,158.9593,158.7819,158.8706,22339.0
2019-12-17 13:15:00,179.2,179.24,178.9,178.97,23317.0,158.8883,158.9238,158.6223,158.6844,23317.0
2019-12-17 13:20:00,178.96,178.96,178.77,178.84,10828.0,158.6755,158.6755,158.5071,158.5691,10828.0
2019-12-17 13:25:00,178.86,178.9,178.77,178.83,17147.0,158.5869,158.6223,158.5071,158.5603,17147.0
2019-12-17 13:30:00,178.84,178.86,178.7,178.79,12278.0,158.5691,158.5869,158.445,158.5248,12278.0
2019-12-17 13:35:00,178.79,178.92,178.79,178.86,11969.0,158.5248,158.6401,158.5248,158.5869,11969.0
2019-12-17 13:40:00,178.87,179.02,178.86,178.94,14613.0,158.5957,158.7287,158.5869,158.6578,14613.0
2019-12-17 13:45:00,178.94,179.04,178.71,178.71,37947.0,158.6578,158.7465,158.4539,158.4539,37947.0
2019-12-17 13:50:00,178.7,178.74,178.49,178.5,44477.0,158.445,158.4805,158.2588,158.2677,44477.0
2019-12-17 13:55:00,178.46,178.53,178.31,178.41,51491.0,158.2322,158.2943,158.0992,158.1879,51491.0
2019-12-17 14:00:00,178.44,178.58,178.35,178.4,19099.0,158.2145,158.3386,158.1347,158.179,19099.0
2019-12-17 14:05:00,178.4,178.51,178.21,178.46,26138.0,158.179,158.2765,158.0105,158.2322,26138.0
2019-12-17 14:10:00,178.46,178.62,178.43,178.53,26496.0,158.2322,158.3741,158.2056,158.2943,26496.0
2019-12-17 14:15:00,178.51,178.69,178.46,178.65,27790.0,158.2765,158.4361,158.2322,158.4007,27790.0
2019-12-17 14:20:00,178.65,178.65,178.53,178.58,10313.0,158.4007,158.4007,158.2943,158.3386,10313.0
2019-12-17 14:25:00,178.58,178.58,178.35,178.5,15077.0,158.3386,158.3386,158.1347,158.2677,15077.0
2019-12-17 14:30:00,178.48,178.52,178.39,178.5,10975.0,158.2499,158.2854,158.1701,158.2677,10975.0
2019-12-17 14:35:00,178.5,178.52,178.35,178.43,14464.0,158.2677,158.2854,158.1347,158.2056,14464.0
2019-12-17 14:40:00,178.43,178.55,178.42,178.54,12992.0,158.2056,158.312,158.1967,158.3031,12992.0
2019-12-17 14:45:00,178.51,178.59,178.49,178.53,38292.0,158.2765,158.3475,158.2588,158.2943,38292.0
2019-12-17 14:50:00,178.51,178.61,178.49,178.55,10151.0,158.2765,158.3652,158.2588,158.312,10151.0
2019-12-17 14:55:00,178.54,178.6,178.45,178.48,17432.0,158.3031,158.3563,158.2233,158.2499,17432.0
2019-12-17 15:00:00,178.48,178.5,178.35,178.4,19370.0,158.2499,158.2677,158.1347,158.179,19370.0
2019-12-17 15:05:00,178.4,178.47,178.18,178.26,16094.0,158.179,158.2411,157.9839,158.0549,16094.0
2019-12-17 15:10:00,178.24,178.26,178.15,178.21,16035.0,158.0371,158.0549,157.9573,158.0105,16035.0
2019-12-17 15:15:00,178.21,178.22,178.1,178.16,20224.0,158.0105,158.0194,157.913,157.9662,20224.0
2019-12-17 15:20:00,178.18,178.24,178.03,178.1,89807.0,157.9839,158.0371,157.8509,157.913,89807.0
2019-12-17 15:25:00,178.06,178.08,177.94,178.01,27922.0,157.8775,157.8953,157.7711,157.8332,27922.0
2019-12-17 15:30:00,178.02,178.07,177.75,177.78,43668.0,157.8421,157.8864,157.6027,157.6293,43668.0
2019-12-17 15:35:00,177.77,177.84,177.63,177.65,36803.0,157.6204,157.6825,157.4963,157.514,36803.0
2019-12-17 15:40:00,177.65,177.68,177.44,177.45,39311.0,157.514,157.5406,157.3278,157.3367,39311.0
2019-12-17 15:45:00,177.46,177.53,177.37,177.43,40358.0,157.3455,157.4076,157.2657,157.3189,40358.0
2019-12-17 15:50:00,177.44,177.55,177.31,177.39,83702.0,157.3278,157.4253,157.2125,157.2835,83702.0
2019-12-17 15:55:00,177.36,177.5,177.07,177.35,236756.0,157.2569,157.381,156.9998,157.248,236756.0
2019-12-18 09:30:00,177.75,177.75,177.07,177.42,56066.0,157.6027,157.6027,156.9998,157.3101,56066.0
2019-12-18 09:35:00,177.37,177.65,177.21,177.63,24619.0,157.2657,157.514,157.1239,157.4963,24619.0
2019-12-18 09:40:00,177.7,177.95,177.4,177.8,20256.0,157.5583,157.78,157.2923,157.647,20256.0
2019-12-18 09:45:00,177.81,177.87,176.99,177.0,24635.0,157.6559,157.7091,156.9288,156.9377,24635.0
2019-12-18 09:50:00,177.0,177.24,177.0,177.24,20469.0,156.9377,157.1505,156.9377,157.1505,20469.0
2019-12-18 09:55:00,177.24,177.24,176.54,176.67,27930.0,157.1505,157.1505,156.5298,156.6451,27930.0
2019-12-18 10:00:00,176.64,176.94,176.64,176.74,26463.0,156.6185,156.8845,156.6185,156.7072,26463.0
2019-12-18 10:05:00,176.79,176.83,176.66,176.72,16187.0,156.7515,156.787,156.6362,156.6894,16187.0
2019-12-18 10:10:00,176.75,176.92,176.58,176.64,52058.0,156.716,156.8668,156.5653,156.6185,52058.0
2019-12-18 10:15:00,176.66,177.68,176.62,177.67,97374.0,156.6362,157.5406,156.6008,157.5317,97374.0
2019-12-18 10:20:00,177.65,177.71,177.08,177.59,134193.0,157.514,157.5672,157.0086,157.4608,134193.0
2019-12-18 10:25:00,177.57,177.8,177.52,177.71,59221.0,157.4431,157.647,157.3987,157.5672,59221.0
2019-12-18 10:30:00,177.71,177.92,177.61,177.82,82024.0,157.5672,157.7534,157.4785,157.6647,82024.0
2019-12-18 10:35:00,177.78,177.93,177.74,177.93,25936.0,157.6293,157.7623,157.5938,157.7623,25936.0
2019-12-18 10:40:00,177.9,177.93,177.7,177.81,50956.0,157.7357,157.7623,157.5583,157.6559,50956.0
2019-12-18 10:45:00,177.8,177.87,177.52,177.55,25503.0,157.647,157.7091,157.3987,157.4253,25503.0
2019-12-18 10:50:00,177.56,177.81,177.54,177.81,14830.0,157.4342,157.6559,157.4165,157.6559,14830.0
2019-12-18 10:55:00,177.8,177.95,177.79,177.93,20894.0,157.647,157.78,157.6381,157.7623,20894.0
2019-12-18 11:00:00,177.93,177.93,177.63,177.73,21957.0,157.7623,157.7623,157.4963,157.5849,21957.0
2019-12-18 11:05:00,177.72,177.78,177.66,177.66,21126.0,157.5761,157.6293,157.5229,157.5229,21126.0
2019-12-18 11:10:00,177.68,177.75,177.63,177.67,12323.0,157.5406,157.6027,157.4963,157.5317,12323.0
2019-12-18 11:15:00,177.67,177.84,177.65,177.84,16138.0,157.5317,157.6825,157.514,157.6825,16138.0
2019-12-18 11:20:00,177.8,177.9,177.8,177.85,10295.0,157.647,157.7357,157.647,157.6913,10295.0
2019-12-18 11:25:00,177.84,177.97,177.84,177.9,14339.0,157.6825,157.7977,157.6825,157.7357,14339.0
2019-12-18 11:30:00,177.88,177.96,177.67,177.7,20335.0,157.7179,157.7889,157.5317,157.5583,20335.0
2019-12-18 11:35:00,177.65,177.82,177.64,177.76,12981.0,157.514,157.6647,157.5051,157.6115,12981.0
2019-12-18 11:40:00,177.76,177.82,177.7,177.81,12366.0,157.6115,157.6647,157.5583,157.6559,12366.0
2019-12-18 11:45:00,177.85,177.94,177.8,177.85,15966.0,157.6913,157.7711,157.647,157.6913,15966.0
2019-12-18 11:50:00,177.84,177.88,177.75,177.83,13405.0,157.6825,157.7179,157.6027,157.6736,13405.0
2019-12-18 11:55:00,177.84,177.94,177.84,177.87,12523.0,157.6825,157.7711,157.6825,157.7091,12523.0
2019-12-18 12:00:00,177.87,178.02,177.87,178.02,10445.0,157.7091,157.8421,157.7091,157.8421,10445.0
2019-12-18 12:05:00,178.02,178.17,178.02,178.07,16876.0,157.8421,157.9751,157.8421,157.8864,16876.0
2019-12-18 12:10:00,178.05,178.05,177.92,177.96,10917.0,157.8687,157.8687,157.7534,157.7889,10917.0
2019-12-18 12:15:00,177.96,177.98,177.5,177.56,18422.0,157.7889,157.8066,157.381,157.4342,18422.0
2019-12-18 12:20:00,177.52,177.66,177.43,177.53,11504.0,157.3987,157.5229,157.3189,157.4076,11504.0
2019-12-18 12:25:00,177.55,177.57,177.48,177.56,9646.0,157.4253,157.4431,157.3633,157.4342,9646.0
2019-12-18 12:30:00,177.54,177.59,177.46,177.53,14558.0,157.4165,157.4608,157.3455,157.4076,14558.0
2019-12-18 12:35:00,177.55,177.68,177.48,177.64,15342.0,157.4253,157.5406,157.3633,157.5051,15342.0
2019-12-18 12:40:00,177.66,177.67,177.55,177.62,44898.0,157.5229,157.5317,157.4253,157.4874,44898.0
2019-12-18 12:45:00,177.61,178.07,177.61,178.06,17508.0,157.4785,157.8864,157.4785,157.8775,17508.0
2019-12-18 12:50:00,178.06,178.38,178.02,178.38,84484.0,157.8775,158.1613,157.8421,158.1613,84484.0
2019-12-18 12:55:00,178.36,178.91,178.31,178.57,145213.0,158.1435,158.6312,158.0992,158.3297,145213.0
2019-12-18 13:00:00,178.58,178.84,178.58,178.84,13161.0,158.3386,158.5691,158.3386,158.5691,13161.0
2019-12-18 13:05:00,178.81,178.87,178.72,178.87,10164.0,158.5425,158.5957,158.4627,158.5957,10164.0
2019-12-18 13:10:00,178.87,179.3,178.82,179.27,32599.0,158.5957,158.977,158.5514,158.9504,32599.0
2019-12-18 13:15:00,179.27,179.27,178.56,178.59,32695.0,158.9504,158.9504,158.3209,158.3475,32695.0
2019-12-18 13:20:00,178.67,178.92,178.63,178.86,17517.0,158.4184,158.6401,158.3829,158.5869,17517.0
2019-12-18 13:25:00,178.83,178.91,178.67,178.74,12235.0,158.5603,158.6312,158.4184,158.4805,12235.0
2019-12-18 13:30:00,178.76,178.8,178.7,178.74,8580.0,158.4982,158.5337,158.445,158.4805,8580.0
2019-12-18 13:35:00,178.75,178.83,178.69,178.71,12934.0,158.4893,158.5603,158.4361,158.4539,12934.0
2019-12-18 13:40:00,178.71,178.72,178.6,178.67,9846.0,158.4539,158.4627,158.3563,158.4184,9846.0
2019-12-18 13:45:00,178.68,178.69,178.53,178.62,11538.0,158.4273,158.4361,158.2943,158.3741,11538.0
2019-12-18 13:50:00,178.64,178.73,178.62,178.73,7649.0,158.3918,158.4716,158.3741,158.4716,7649.0
2019-12-18 13:55:00,178.73,179.05,178.7,179.01,12385.0,158.4716,158.7553,158.445,158.7199,12385.0
2019-12-18 14:00:00,179.0,179.02,178.75,178.78,15550.0,158.711,158.7287,158.4893,158.5159,15550.0
2019-12-18 14:05:00,178.81,179.08,178.8,179.0,11711.0,158.5425,158.7819,158.5337,158.711,11711.0
2019-12-18 14:10:00,178.97,178.98,178.64,178.66,12028.0,158.6844,158.6933,158.3918,158.4095,12028.0
2019-12-18 14:15:00,178.65,178.84,178.43,178.67,53353.0,158.4007,158.5691,158.2056,158.4184,53353.0
2019-12-18 14:20:00,178.66,178.68,178.19,178.22,12651.0,158.4095,158.4273,157.9928,158.0194,12651.0
2019-12-18 14:25:00,178.21,178.23,178.05,178.12,13061.0,158.0105,158.0283,157.8687,157.9307,13061.0
2019-12-18 14:30:00,178.15,178.36,178.13,178.31,13592.0,157.9573,158.1435,157.9396,158.0992,13592.0
2019-12-18 14:35:00,178.29,178.37,178.19,178.22,15685.0,158.0815,158.1524,157.9928,158.0194,15685.0
2019-12-18 14:40:00,178.22,178.22,178.09,178.14,14719.0,158.0194,158.0194,157.9041,157.9485,14719.0
2019-12-18 14:45:00,178.15,178.27,178.13,178.19,12163.0,157.9573,158.0637,157.9396,157.9928,12163.0
2019-12-18 14:50:00,178.17,178.27,178.1,178.26,11142.0,157.9751,158.0637,157.913,158.0549,11142.0
2019-12-18 14:55:00,178.26,178.31,178.11,178.27,14882.0,158.0549,158.0992,157.9219,158.0637,14882.0
2019-12-18 15:00:00,178.26,178.3,178.19,178.28,14323.0,158.0549,158.0903,157.9928,158.0726,14323.0
2019-12-18 15:05:00,178.29,178.44,178.28,178.43,13613.0,158.0815,158.2145,158.0726,158.2056,13613.0
2019-12-18 15:10:00,178.43,178.57,178.29,178.53,42030.0,158.2056,158.3297,158.0815,158.2943,42030.0
2019-12-18 15:15:00,178.53,178.74,178.35,178.38,56744.0,158.2943,158.4805,158.1347,158.1613,56744.0
2019-12-18 15:20:00,178.37,178.61,178.35,178.45,49177.0,158.1524,158.3652,158.1347,158.2233,49177.0
2019-12-18 15:25:00,178.47,178.53,178.15,178.17,37435.0,158.2411,158.2943,157.9573,157.9751,37435.0
2019-12-18 15:30:00,178.17,178.2,177.96,178.0,37065.0,157.9751,158.0017,157.7889,157.8243,37065.0
2019-12-18 15:35:00,177.99,178.01,177.88,177.92,30748.0,157.8155,157.8332,157.7179,157.7534,30748.0
2019-12-18 15:40:00,177.92,178.36,177.92,178.33,28168.0,157.7534,158.1435,157.7534,158.1169,28168.0
2019-12-18 15:45:00,178.33,178.37,178.14,178.37,31463.0,158.1169,158.1524,157.9485,158.1524,31463.0
2019-12-18 15:50:00,178.36,178.54,178.32,178.46,47512.0,158.1435,158.3031,158.1081,158.2322,47512.0
2019-12-18 15:55:00,178.45,178.5,178.18,178.23,134125.0,158.2233,158.2677,157.9839,158.0283,134125.0
2019-12-19 09:30:00,177.85,177.85,177.21,177.35,38566.0,157.6913,157.6913,157.1239,157.248,38566.0
2019-12-19 09:35:00,177.45,177.97,177.1,177.81,23717.0,157.3367,157.7977,157.0264,157.6559,23717.0
2019-12-19 09:40:00,177.81,178.89,177.75,178.71,28108.0,157.6559,158.6135,157.6027,158.4539,28108.0
2019-12-19 09:45:00,178.8,178.95,178.44,178.94,47331.0,158.5337,158.6667,158.2145,158.6578,47331.0
2019-12-19 09:50:00,178.93,179.21,178.57,179.09,46972.0,158.6489,158.8972,158.3297,158.7908,46972.0
2019-12-19 09:55:00,179.07,179.09,178.42,178.42,14595.0,158.7731,158.7908,158.1967,158.1967,14595.0
2019-12-19 10:00:00,178.39,178.39,177.93,178.14,12185.0,158.1701,158.1701,157.7623,157.9485,12185.0
2019-12-19 10:05:00,178.13,178.34,178.03,178.29,12981.0,157.9396,158.1258,157.8509,158.0815,12981.0
2019-12-19 10:10:00,178.28,178.69,178.16,178.64,33972.0,158.0726,158.4361,157.9662,158.3918,33972.0
2019-12-19 10:15:00,178.66,178.69,178.46,178.67,107325.0,158.4095,158.4361,158.2322,158.4184,107325.0
2019-12-19 10:20:00,178.67,178.76,178.46,178.63,50300.0,158.4184,158.4982,158.2322,158.3829,50300.0
2019-12-19 10:25:00,178.63,178.76,178.54,178.69,49349.0,158.3829,158.4982,158.3031,158.4361,49349.0
2019-12-19 10:30:00,178.68,178.68,178.61,178.64,33747.0,158.4273,158.4273,158.3652,158.3918,33747.0
2019-12-19 10:35:00,178.64,178.77,178.43,178.43,47848.0,158.3918,158.5071,158.2056,158.2056,47848.0
2019-12-19 10:40:00,178.36,178.36,178.09,178.21,23737.0,158.1435,158.1435,157.9041,158.0105,23737.0
2019-12-19 10:45:00,178.21,178.6,178.17,178.29,31277.0,158.0105,158.3563,157.9751,158.0815,31277.0
2019-12-19 10:50:00,178.31,178.36,178.0,178.02,10553.0,158.0992,158.1435,157.8243,157.8421,10553.0
2019-12-19 10:55:00,178.0,178.0,177.45,177.49,9929.0,157.8243,157.8243,157.3367,157.3721,9929.0
2019-12-19 11:00:00,177.53,177.65,177.44,177.52,9484.0,157.4076,157.514,157.3278,157.3987,9484.0
2019-12-19 11:05:00,177.5,177.85,177.39,177.48,35575.0,157.381,157.6913,157.2835,157.3633,35575.0
2019-12-19 11:10:00,177.52,177.63,177.36,177.5,16577.0,157.3987,157.4963,157.2569,157.381,16577.0
2019-12-19 11:15:00,177.5,177.63,177.39,177.63,16586.0,157.381,157.4963,157.2835,157.4963,16586.0
2019-12-19 11:20:00,177.65,177.89,177.65,177.85,20360.0,157.514,157.7268,157.514,157.6913,20360.0
2019-12-19 11:25:00,177.83,177.86,177.58,177.73,7550.0,157.6736,157.7002,157.4519,157.5849,7550.0
2019-12-19 11:30:00,177.69,177.97,177.65,177.84,19534.0,157.5495,157.7977,157.514,157.6825,19534.0
2019-12-19 11:35:00,177.84,177.89,177.59,177.59,10378.0,157.6825,157.7268,157.4608,157.4608,10378.0
2019-12-19 11:40:00,177.58,177.63,177.47,177.61,11049.0,157.4519,157.4963,157.3544,157.4785,11049.0
2019-12-19 11:45:00,177.61,177.69,177.55,177.66,11501.0,157.4785,157.5495,157.4253,157.5229,11501.0
2019-12-19 11:50:00,177.66,177.69,177.58,177.61,11994.0,157.5229,157.5495,157.4519,157.4785,11994.0
2019-12-19 11:55:00,177.63,177.67,177.56,177.56,11821.0,157.4963,157.5317,157.4342,157.4342,11821.0
2019-12-19 12:00:00,177.55,177.71,177.52,177.64,7490.0,157.4253,157.5672,157.3987,157.5051,7490.0
2019-12-19 12:05:00,177.64,177.73,177.58,177.7,9789.0,157.5051,157.5849,157.4519,157.5583,9789.0
2019-12-19 12:10:00,177.73,177.73,177.56,177.61,16298.0,157.5849,157.5849,157.4342,157.4785,16298.0
2019-12-19 12:15:00,177.57,177.63,177.53,177.59,5553.0,157.4431,157.4963,157.4076,157.4608,5553.0
2019-12-19 12:20:00,177.57,177.6,177.4,177.48,7371.0,157.4431,157.4697,157.2923,157.3633,7371.0
2019-12-19 12:25:00,177.44,177.51,177.29,177.32,8106.0,157.3278,157.3899,157.1948,157.2214,8106.0
2019-12-19 12:30:00,177.34,177.45,177.32,177.41,7242.0,157.2391,157.3367,157.2214,157.3012,7242.0
2019-12-19 12:35:00,177.42,177.48,177.4,177.41,10004.0,157.3101,157.3633,157.2923,157.3012,10004.0
2019-12-19 12:40:00,177.4,177.4,177.18,177.18,7560.0,157.2923,157.2923,157.0973,157.0973,7560.0
2019-12-19 12:45:00,177.2,177.21,177.09,177.2,7860.0,157.115,157.1239,157.0175,157.115,7860.0
2019-12-19 12:50:00,177.17,177.23,177.17,177.2,4954.0,157.0884,157.1416,157.0884,157.115,4954.0
2019-12-19 12:55:00,177.19,177.32,177.18,177.23,6595.0,157.1062,157.2214,157.0973,157.1416,6595.0
2019-12-19 13:00:00,177.21,177.25,177.14,177.14,6712.0,157.1239,157.1593,157.0618,157.0618,6712.0
2019-12-19 13:05:00,177.15,177.18,177.1,177.18,4538.0,157.0707,157.0973,157.0264,157.0973,4538.0
2019-12-19 13:10:00,177.18,177.18,177.12,177.15,7051.0,157.0973,157.0973,157.0441,157.0707,7051.0
2019-12-19 13:15:00,177.14,177.31,177.13,177.29,10362.0,157.0618,157.2125,157.053,157.1948,10362.0
2019-12-19 13:20:00,177.29,177.31,177.23,177.31,5159.0,157.1948,157.2125,157.1416,157.2125,5159.0
2019-12-19 13:25:00,177.3,177.31,177.22,177.24,6023.0,157.2037,157.2125,157.1327,157.1505,6023.0
2019-12-19 13:30:00,177.25,177.28,177.19,177.27,5178.0,157.1593,157.1859,157.1062,157.1771,5178.0
2019-12-19 13:35:00,177.27,177.4,177.24,177.34,19374.0,157.1771,157.2923,157.1505,157.2391,19374.0
2019-12-19 13:40:00,177.33,177.39,177.28,177.32,8967.0,157.2303,157.2835,157.1859,157.2214,8967.0
2019-12-19 13:45:00,177.31,177.42,177.28,177.42,7315.0,157.2125,157.3101,157.1859,157.3101,7315.0
2019-12-19 13:50:00,177.41,177.41,177.31,177.31,5451.0,157.3012,157.3012,157.2125,157.2125,5451.0
2019-12-19 13:55:00,177.31,177.4,177.3,177.4,10254.0,157.2125,157.2923,157.2037,157.2923,10254.0
2019-12-19 14:00:00,177.39,177.41,177.37,177.37,8803.0,157.2835,157.3012,157.2657,157.2657,8803.0
2019-12-19 14:05:00,177.35,177.51,177.35,177.47,8469.0,157.248,157.3899,157.248,157.3544,8469.0
2019-12-19 14:10:00,177.49,177.68,177.49,177.67,12002.0,157.3721,157.5406,157.3721,157.5317,12002.0
2019-12-19 14:15:00,177.67,177.71,177.6,177.69,10234.0,157.5317,157.5672,157.4697,157.5495,10234.0
2019-12-19 14:20:00,177.69,177.77,177.68,177.71,10998.0,157.5495,157.6204,157.5406,157.5672,10998.0
2019-12-19 14:25:00,177.71,177.84,177.68,177.8,9073.0,157.5672,157.6825,157.5406,157.647,9073.0
2019-12-19 14:30:00,177.79,177.81,177.71,177.76,7602.0,157.6381,157.6559,157.5672,157.6115,7602.0
2019-12-19 14:35:00,177.75,177.78,177.68,177.7,15581.0,157.6027,157.6293,157.5406,157.5583,15581.0
2019-12-19 14:40:00,177.7,177.75,177.65,177.71,12331.0,157.5583,157.6027,157.514,157.5672,12331.0
2019-12-19 14:45:00,177.69,177.74,177.66,177.73,10974.0,157.5495,157.5938,157.5229,157.5849,10974.0
2019-12-19 14:50:00,177.72,177.72,177.63,177.64,9179.0,157.5761,157.5761,157.4963,157.5051,9179.0
2019-12-19 14:55:00,177.64,177.71,177.64,177.68,14461.0,157.5051,157.5672,157.5051,157.5406,14461.0
2019-12-19 15:00:00,177.7,177.7,177.57,177.6,9878.0,157.5583,157.5583,157.4431,157.4697,9878.0
2019-12-19 15:05:00,177.59,177.66,177.36,177.36,18653.0,157.4608,157.5229,157.2569,157.2569,18653.0
2019-12-19 15:10:00,177.36,177.42,177.2,177.26,38192.0,157.2569,157.3101,157.115,157.1682,38192.0
2019-12-19 15:15:00,177.23,177.35,177.2,177.35,9329.0,157.1416,157.248,157.115,157.248,9329.0
2019-12-19 15:20:00,177.39,177.48,177.36,177.47,13482.0,157.2835,157.3633,157.2569,157.3544,13482.0
2019-12-19 15:25:00,177.47,177.47,177.22,177.22,15740.0,157.3544,157.3544,157.1327,157.1327,15740.0
2019-12-19 15:30:00,177.22,177.25,177.12,177.16,21200.0,157.1327,157.1593,157.0441,157.0796,21200.0
2019-12-19 15:35:00,177.14,177.19,177.12,177.16,18342.0,157.0618,157.1062,157.0441,157.0796,18342.0
2019-12-19 15:40:00,177.17,177.33,177.15,177.31,17956.0,157.0884,157.2303,157.0707,157.2125,17956.0
2019-12-19 15:45:00,177.31,177.31,177.09,177.09,20654.0,157.2125,157.2125,157.0175,157.0175,20654.0
2019-12-19 15:50:00,177.07,177.22,177.03,177.21,43771.0,156.9998,157.1327,156.9643,157.1239,43771.0
2019-12-19 15:55:00,177.23,177.53,177.22,177.51,115038.0,157.1416,157.4076,157.1327,157.3899,115038.0
2019-12-20 09:30:00,178.81,179.79,176.72,176.85,640157.0,158.5425,159.4114,156.6894,156.8047,640157.0
2019-12-20 09:35:00,176.86,177.72,176.76,177.47,8447.0,156.8136,157.5761,156.7249,157.3544,8447.0
2019-12-20 09:40:00,177.53,177.69,177.07,177.41,13908.0,157.4076,157.5495,156.9998,157.3012,13908.0
2019-12-20 09:45:00,177.3,177.37,176.85,177.05,26946.0,157.2037,157.2657,156.8047,156.982,26946.0
2019-12-20 09:50:00,177.05,177.42,176.95,177.19,31119.0,156.982,157.3101,156.8934,157.1062,31119.0
2019-12-20 09:55:00,177.1,177.57,177.04,177.57,6850.0,157.0264,157.4431,156.9732,157.4431,6850.0
2019-12-20 10:00:00,177.55,177.84,177.42,177.7,11490.0,157.4253,157.6825,157.3101,157.5583,11490.0
2019-12-20 10:05:00,177.7,177.78,177.36,177.37,8951.0,157.5583,157.6293,157.2569,157.2657,8951.0
2019-12-20 10:10:00,177.44,177.56,177.07,177.07,6786.0,157.3278,157.4342,156.9998,156.9998,6786.0
2019-12-20 10:15:00,177.1,177.45,177.09,177.42,12060.0,157.0264,157.3367,157.0175,157.3101,12060.0
2019-12-20 10:20:00,177.38,177.61,177.33,177.61,8913.0,157.2746,157.4785,157.2303,157.4785,8913.0
2019-12-20 10:25:00,177.6,177.64,177.38,177.42,24646.0,157.4697,157.5051,157.2746,157.3101,24646.0
2019-12-20 10:30:00,177.42,177.57,177.42,177.57,7128.0,157.3101,157.4431,157.3101,157.4431,7128.0
2019-12-20 10:35:00,177.57,177.59,177.33,177.55,9596.0,157.4431,157.4608,157.2303,157.4253,9596.0
2019-12-20 10:40:00,177.53,177.71,177.5,177.7,10566.0,157.4076,157.5672,157.381,157.5583,10566.0
2019-12-20 10:45:00,177.7,177.89,177.7,177.89,8371.0,157.5583,157.7268,157.5583,157.7268,8371.0
2019-12-20 10:50:00,177.86,178.13,177.82,178.06,19892.0,157.7002,157.9396,157.6647,157.8775,19892.0
2019-12-20 10:55:00,178.07,178.11,177.86,178.0,9827.0,157.8864,157.9219,157.7002,157.8243,9827.0
2019-12-20 11:00:00,178.01,178.19,177.95,178.19,11916.0,157.8332,157.9928,157.78,157.9928,11916.0
2019-12-20 11:05:00,178.19,178.35,178.15,178.24,20147.0,157.9928,158.1347,157.9573,158.0371,20147.0
2019-12-20 11:10:00,178.24,178.26,178.16,178.25,8539.0,158.0371,158.0549,157.9662,158.046,8539.0
2019-12-20 11:15:00,178.26,178.26,177.92,178.16,8081.0,158.0549,158.0549,157.7534,157.9662,8081.0
2019-12-20 11:20:00,178.12,178.21,177.93,178.0,14400.0,157.9307,158.0105,157.7623,157.8243,14400.0
2019-12-20 11:25:00,178.0,178.13,178.0,178.02,6565.0,157.8243,157.9396,157.8243,157.8421,6565.0
2019-12-20 11:30:00,178.03,178.3,178.03,178.3,11604.0,157.8509,158.0903,157.8509,158.0903,11604.0
2019-12-20 11:35:00,178.27,178.27,178.14,178.15,5243.0,158.0637,158.0637,157.9485,157.9573,5243.0
2019-12-20 11:40:00,178.14,178.3,178.11,178.3,3985.0,157.9485,158.0903,157.9219,158.0903,3985.0
2019-12-20 11:45:00,178.32,178.39,178.28,178.37,10516.0,158.1081,158.1701,158.0726,158.1524,10516.0
2019-12-20 11:50:00,178.38,178.5,178.38,178.46,7739.0,158.1613,158.2677,158.1613,158.2322,7739.0
2019-12-20 11:55:00,178.46,178.61,178.46,178.56,48288.0,158.2322,158.3652,158.2322,158.3209,48288.0
2019-12-20 12:00:00,178.6,178.65,178.55,178.65,5304.0,158.3563,158.4007,158.312,158.4007,5304.0
2019-12-20 12:05:00,178.65,178.72,178.59,178.66,6395.0,158.4007,158.4627,158.3475,158.4095,6395.0
2019-12-20 12:10:00,178.66,178.76,178.6,178.71,9692.0,158.4095,158.4982,158.3563,158.4539,9692.0
2019-12-20 12:15:00,178.69,178.74,178.69,178.71,3450.0,158.4361,158.4805,158.4361,158.4539,3450.0
2019-12-20 12:20:00,178.71,178.8,178.68,178.68,9451.0,158.4539,158.5337,158.4273,158.4273,9451.0
2019-12-20 12:25:00,178.65,178.8,178.58,178.8,12731.0,158.4007,158.5337,158.3386,158.5337,12731.0
2019-12-20 12:30:00,178.81,179.06,178.81,178.84,33624.0,158.5425,158.7642,158.5425,158.5691,33624.0
2019-12-20 12:35:00,178.82,178.99,178.82,178.95,7788.0,158.5514,158.7021,158.5514,158.6667,7788.0
2019-12-20 12:40:00,178.93,179.18,178.86,179.18,10218.0,158.6489,158.8706,158.5869,158.8706,10218.0
2019-12-20 12:45:00,179.2,179.28,179.15,179.15,8022.0,158.8883,158.9593,158.844,158.844,8022.0
2019-12-20 12:50:00,179.11,179.16,178.96,179.11,7698.0,158.8085,158.8529,158.6755,158.8085,7698.0
2019-12-20 12:55:00,179.07,179.15,179.06,179.14,5420.0,158.7731,158.844,158.7642,158.8351,5420.0
2019-12-20 13:00:00,179.12,179.26,179.12,179.19,6830.0,158.8174,158.9415,158.8174,158.8795,6830.0
2019-12-20 13:05:00,179.19,179.27,179.18,179.27,5496.0,158.8795,158.9504,158.8706,158.9504,5496.0
2019-12-20 13:10:00,179.25,179.34,179.22,179.34,7786.0,158.9327,159.0125,158.9061,159.0125,7786.0
2019-12-20 13:15:00,179.34,179.4,179.33,179.35,4897.0,159.0125,159.0657,159.0036,159.0213,4897.0
2019-12-20 13:20:00,179.34,179.44,179.3,179.3,7526.0,159.0125,159.1011,158.977,158.977,7526.0
2019-12-20 13:25:00,179.3,179.31,179.15,179.29,7225.0,158.977,158.9859,158.844,158.9681,7225.0
2019-12-20 13:30:00,179.29,179.4,179.25,179.4,6780.0,158.9681,159.0657,158.9327,159.0657,6780.0
2019-12-20 13:35:00,179.38,179.43,179.32,179.42,11321.0,159.0479,159.0923,158.9947,159.0834,11321.0
2019-12-20 13:40:00,179.44,179.45,179.18,179.18,9499.0,159.1011,159.11,158.8706,158.8706,9499.0
2019-12-20 13:45:00,179.18,179.39,179.18,179.37,8449.0,158.8706,159.0568,158.8706,159.0391,8449.0
2019-12-20 13:50:00,179.35,179.47,179.34,179.47,6164.0,159.0213,159.1277,159.0125,159.1277,6164.0
2019-12-20 13:55:00,179.46,179.66,179.43,179.58,29935.0,159.1189,159.2962,159.0923,159.2253,29935.0
2019-12-20 14:00:00,179.6,179.62,179.52,179.59,10478.0,159.243,159.2607,159.1721,159.2341,10478.0
2019-12-20 14:05:00,179.59,179.67,179.56,179.6,10067.0,159.2341,159.3051,159.2075,159.243,10067.0
2019-12-20 14:10:00,179.6,179.61,179.5,179.58,8196.0,159.243,159.2519,159.1543,159.2253,8196.0
2019-12-20 14:15:00,179.57,179.57,179.44,179.5,9739.0,159.2164,159.2164,159.1011,159.1543,9739.0
2019-12-20 14:20:00,179.53,179.63,179.53,179.6,9096.0,159.1809,159.2696,159.1809,159.243,9096.0
2019-12-20 14:25:00,179.59,179.7,179.55,179.55,13338.0,159.2341,159.3317,159.1987,159.1987,13338.0
2019-12-20 14:30:00,179.6,179.63,179.51,179.53,11406.0,159.243,159.2696,159.1632,159.1809,11406.0
2019-12-20 14:35:00,179.52,179.56,179.42,179.48,12804.0,159.1721,159.2075,159.0834,159.1366,12804.0
2019-12-20 14:40:00,179.48,179.66,179.47,179.66,11263.0,159.1366,159.2962,159.1277,159.2962,11263.0
2019-12-20 14:45:00,179.68,179.84,179.62,179.78,19745.0,159.3139,159.4558,159.2607,159.4026,19745.0
2019-12-20 14:50:00,179.79,180.01,179.79,180.0,29519.0,159.4114,159.6065,159.4114,159.5976,29519.0
2019-12-20 14:55:00,180.01,180.1,179.97,180.08,22767.0,159.6065,159.6863,159.571,159.6686,22767.0
2019-12-20 15:00:00,180.06,180.14,179.98,180.06,18955.0,159.6508,159.7218,159.5799,159.6508,18955.0
2019-12-20 15:05:00,180.06,180.17,180.02,180.06,12251.0,159.6508,159.7484,159.6154,159.6508,12251.0
2019-12-20 15:10:00,180.06,180.1,179.77,179.79,23427.0,159.6508,159.6863,159.3937,159.4114,23427.0
2019-12-20 15:15:00,179.8,179.88,179.76,179.82,28981.0,159.4203,159.4912,159.3849,159.438,28981.0
2019-12-20 15:20:00,179.82,179.96,179.79,179.94,36060.0,159.438,159.5622,159.4114,159.5444,36060.0
2019-12-20 15:25:00,179.92,180.0,179.88,179.98,20142.0,159.5267,159.5976,159.4912,159.5799,20142.0
2019-12-20 15:30:00,179.98,180.14,179.97,180.11,43491.0,159.5799,159.7218,159.571,159.6952,43491.0
2019-12-20 15:35:00,180.13,180.3,179.95,180.0,84750.0,159.7129,159.8636,159.5533,159.5976,84750.0
2019-12-20 15:40:00,180.0,180.08,179.98,180.05,33765.0,159.5976,159.6686,159.5799,159.642,33765.0
2019-12-20 15:45:00,180.05,180.12,179.98,180.09,44048.0,159.642,159.704,159.5799,159.6774,44048.0
2019-12-20 15:50:00,180.09,180.46,179.96,180.31,105353.0,159.6774,160.0055,159.5622,159.8725,105353.0
2019-12-20 15:55:00,180.37,180.56,180.29,180.39,329730.0,159.9257,160.0942,159.8548,159.9434,329730.0
2019-12-23 09:30:00,180.4,180.68,179.0,179.43,40579.0,159.9523,160.2006,158.711,159.0923,40579.0
2019-12-23 09:35:00,179.5,180.12,179.33,179.81,18638.0,159.1543,159.704,159.0036,159.4292,18638.0
2019-12-23 09:40:00,179.86,180.28,179.74,180.04,10636.0,159.4735,159.8459,159.3671,159.6331,10636.0
2019-12-23 09:45:00,180.07,180.07,179.52,179.52,32462.0,159.6597,159.6597,159.1721,159.1721,32462.0
2019-12-23 09:50:00,179.56,180.07,179.5,180.06,9673.0,159.2075,159.6597,159.1543,159.6508,9673.0
2019-12-23 09:55:00,180.09,180.19,179.91,179.94,9164.0,159.6774,159.7661,159.5178,159.5444,9164.0
2019-12-23 10:00:00,179.9,180.07,179.43,179.43,20773.0,159.509,159.6597,159.0923,159.0923,20773.0
2019-12-23 10:05:00,179.48,179.62,179.33,179.59,26437.0,159.1366,159.2607,159.0036,159.2341,26437.0
2019-12-23 10:10:00,179.64,179.77,179.4,179.63,9774.0,159.2785,159.3937,159.0657,159.2696,9774.0
2019-12-23 10:15:00,179.63,179.81,179.6,179.64,6722.0,159.2696,159.4292,159.243,159.2785,6722.0
2019-12-23 10:20:00,179.65,179.71,179.43,179.55,6480.0,159.2873,159.3405,159.0923,159.1987,6480.0
2019-12-23 10:25:00,179.56,179.63,179.34,179.5,17771.0,159.2075,159.2696,159.0125,159.1543,17771.0
2019-12-23 10:30:00,179.49,179.7,179.44,179.65,6599.0,159.1455,159.3317,159.1011,159.2873,6599.0
2019-12-23 10:35:00,179.61,179.71,179.47,179.6,9770.0,159.2519,159.3405,159.1277,159.243,9770.0
2019-12-23 10:40:00,179.6,179.92,179.59,179.69,11446.0,159.243,159.5267,159.2341,159.3228,11446.0
2019-12-23 10:45:00,179.69,179.69,179.5,179.51,8061.0,159.3228,159.3228,159.1543,159.1632,8061.0
2019-12-23 10:50:00,179.53,179.77,179.49,179.49,10997.0,159.1809,159.3937,159.1455,159.1455,10997.0
2019-12-23 10:55:00,179.5,179.56,179.3,179.54,16684.0,159.1543,159.2075,158.977,159.1898,16684.0
2019-12-23 11:00:00,179.55,179.79,179.45,179.65,9298.0,159.1987,159.4114,159.11,159.2873,9298.0
2019-12-23 11:05:00,179.67,179.69,179.37,179.4,63984.0,159.3051,159.3228,159.0391,159.0657,63984.0
2019-12-23 11:10:00,179.4,179.55,179.38,179.55,19199.0,159.0657,159.1987,159.0479,159.1987,19199.0
2019-12-23 11:15:00,179.55,179.56,179.26,179.39,9153.0,159.1987,159.2075,158.9415,159.0568,9153.0
2019-12-23 11:20:00,179.4,179.42,179.25,179.28,6772.0,159.0657,159.0834,158.9327,158.9593,6772.0
2019-12-23 11:25:00,179.28,179.44,179.28,179.35,5553.0,158.9593,159.1011,158.9593,159.0213,5553.0
2019-12-23 11:30:00,179.34,179.5,179.34,179.42,5934.0,159.0125,159.1543,159.0125,159.0834,5934.0
2019-12-23 11:35:00,179.4,179.42,179.26,179.27,9839.0,159.0657,159.0834,158.9415,158.9504,9839.0
2019-12-23 11:40:00,179.27,179.34,179.21,179.25,11579.0,158.9504,159.0125,158.8972,158.9327,11579.0
2019-12-23 11:45:00,179.28,179.33,179.23,179.23,4827.0,158.9593,159.0036,158.9149,158.9149,4827.0
2019-12-23 11:50:00,179.24,179.34,179.24,179.32,7813.0,158.9238,159.0125,158.9238,158.9947,7813.0
2019-12-23 11:55:00,179.31,179.44,179.25,179.28,13495.0,158.9859,159.1011,158.9327,158.9593,13495.0
2019-12-23 12:00:00,179.35,179.38,179.26,179.34,62637.0,159.0213,159.0479,158.9415,159.0125,62637.0
2019-12-23 12:05:00,179.35,179.42,179.25,179.28,10866.0,159.0213,159.0834,158.9327,158.9593,10866.0
2019-12-23 12:10:00,179.29,179.32,179.23,179.27,46145.0,158.9681,158.9947,158.9149,158.9504,46145.0
2019-12-23 12:15:00,179.27,179.33,179.25,179.3,7217.0,158.9504,159.0036,158.9327,158.977,7217.0
2019-12-23 12:20:00,179.29,179.38,179.25,179.28,7187.0,158.9681,159.0479,158.9327,158.9593,7187.0
2019-12-23 12:25:00,179.29,179.33,179.22,179.27,12461.0,158.9681,159.0036,158.9061,158.9504,12461.0
2019-12-23 12:30:00,179.29,179.4,179.25,179.29,6681.0,158.9681,159.0657,158.9327,158.9681,6681.0
2019-12-23 12:35:00,179.28,179.34,179.25,179.33,9442.0,158.9593,159.0125,158.9327,159.0036,9442.0
2019-12-23 12:40:00,179.33,179.42,179.26,179.33,16711.0,159.0036,159.0834,158.9415,159.0036,16711.0
2019-12-23 12:45:00,179.34,179.45,179.29,179.45,5040.0,159.0125,159.11,158.9681,159.11,5040.0
2019-12-23 12:50:00,179.44,179.59,179.37,179.46,5279.0,159.1011,159.2341,159.0391,159.1189,5279.0
2019-12-23 12:55:00,179.5,179.58,179.37,179.54,7648.0,159.1543,159.2253,159.0391,159.1898,7648.0
2019-12-23 13:00:00,179.58,179.71,179.58,179.71,3194.0,159.2253,159.3405,159.2253,159.3405,3194.0
2019-12-23 13:05:00,179.68,179.68,179.45,179.48,6424.0,159.3139,159.3139,159.11,159.1366,6424.0
2019-12-23 13:10:00,179.49,179.53,179.42,179.44,7506.0,159.1455,159.1809,159.0834,159.1011,7506.0
2019-12-23 13:15:00,179.43,179.47,179.41,179.46,9980.0,159.0923,159.1277,159.0745,159.1189,9980.0
2019-12-23 13:20:00,179.45,179.57,179.43,179.5,6404.0,159.11,159.2164,159.0923,159.1543,6404.0
2019-12-23 13:25:00,179.52,179.6,179.52,179.56,4485.0,159.1721,159.243,159.1721,159.2075,4485.0
2019-12-23 13:30:00,179.55,179.59,179.51,179.55,4970.0,159.1987,159.2341,159.1632,159.1987,4970.0
2019-12-23 13:35:00,179.55,179.56,179.45,179.51,6018.0,159.1987,159.2075,159.11,159.1632,6018.0
2019-12-23 13:40:00,179.5,179.51,179.41,179.47,3218.0,159.1543,159.1632,159.0745,159.1277,3218.0
2019-12-23 13:45:00,179.47,179.52,179.43,179.46,7545.0,159.1277,159.1721,159.0923,159.1189,7545.0
2019-12-23 13:50:00,179.46,179.5,179.44,179.5,5242.0,159.1189,159.1543,159.1011,159.1543,5242.0
2019-12-23 13:55:00,179.5,179.54,179.5,179.52,6322.0,159.1543,159.1898,159.1543,159.1721,6322.0
2019-12-23 14:00:00,179.52,179.7,179.5,179.67,7877.0,159.1721,159.3317,159.1543,159.3051,7877.0
2019-12-23 14:05:00,179.63,179.8,179.57,179.75,8851.0,159.2696,159.4203,159.2164,159.376,8851.0
2019-12-23 14:10:00,179.76,179.77,179.72,179.75,6162.0,159.3849,159.3937,159.3494,159.376,6162.0
2019-12-23 14:15:00,179.75,179.75,179.62,179.64,5133.0,159.376,159.376,159.2607,159.2785,5133.0
2019-12-23 14:20:00,179.64,179.65,179.57,179.58,5789.0,159.2785,159.2873,159.2164,159.2253,5789.0
2019-12-23 14:25:00,179.57,179.59,179.52,179.54,12207.0,159.2164,159.2341,159.1721,159.1898,12207.0
2019-12-23 14:30:00,179.56,179.6,179.44,179.46,8534.0,159.2075,159.243,159.1011,159.1189,8534.0
2019-12-23 14:35:00,179.46,179.47,179.36,179.36,6956.0,159.1189,159.1277,159.0302,159.0302,6956.0
2019-12-23 14:40:00,179.36,179.41,179.33,179.39,7760.0,159.0302,159.0745,159.0036,159.0568,7760.0
2019-12-23 14:45:00,179.4,179.41,179.34,179.38,11526.0,159.0657,159.0745,159.0125,159.0479,11526.0
2019-12-23 14:50:00,179.38,179.52,179.31,179.52,15344.0,159.0479,159.1721,158.9859,159.1721,15344.0
2019-12-23 14:55:00,179.5,179.56,179.41,179.5,36242.0,159.1543,159.2075,159.0745,159.1543,36242.0
2019-12-23 15:00:00,179.5,179.54,179.44,179.53,8629.0,159.1543,159.1898,159.1011,159.1809,8629.0
2019-12-23 15:05:00,179.53,179.63,179.52,179.56,9058.0,159.1809,159.2696,159.1721,159.2075,9058.0
2019-12-23 15:10:00,179.56,179.57,179.43,179.46,7672.0,159.2075,159.2164,159.0923,159.1189,7672.0
2019-12-23 15:15:00,179.46,179.51,179.42,179.51,10215.0,159.1189,159.1632,159.0834,159.1632,10215.0
2019-12-23 15:20:00,179.51,179.56,179.46,179.53,7853.0,159.1632,159.2075,159.1189,159.1809,7853.0
2019-12-23 15:25:00,179.54,179.6,179.46,179.48,13108.0,159.1898,159.243,159.1189,159.1366,13108.0
2019-12-23 15:30:00,179.48,179.52,179.43,179.51,15708.0,159.1366,159.1721,159.0923,159.1632,15708.0
2019-12-23 15:35:00,179.53,179.59,179.44,179.46,10488.0,159.1809,159.2341,159.1011,159.1189,10488.0
2019-12-23 15:40:00,179.45,179.49,179.39,179.45,20575.0,159.11,159.1455,159.0568,159.11,20575.0
2019-12-23 15:45:00,179.44,179.44,179.37,179.4,29874.0,159.1011,159.1011,159.0391,159.0657,29874.0
2019-12-23 15:50:00,179.41,179.48,179.35,179.41,34918.0,159.0745,159.1366,159.0213,159.0745,34918.0
2019-12-23 15:55:00,179.42,179.45,179.35,179.42,135780.0,159.0834,159.11,159.0213,159.0834,135780.0
2019-12-24 09:30:00,179.76,180.48,179.52,179.56,25712.0,159.3849,160.0232,159.1721,159.2075,25712.0
2019-12-24 09:35:00,179.55,179.89,179.44,179.72,15734.0,159.1987,159.5001,159.1011,159.3494,15734.0
2019-12-24 09:40:00,179.78,180.25,179.66,179.91,5317.0,159.4026,159.8193,159.2962,159.5178,5317.0
2019-12-24 09:45:00,179.85,180.09,179.72,179.89,14094.0,159.4646,159.6774,159.3494,159.5001,14094.0
2019-12-24 09:50:00,179.9,180.05,179.85,179.96,4004.0,159.509,159.642,159.4646,159.5622,4004.0
2019-12-24 09:55:00,179.99,180.08,179.93,179.97,3141.0,159.5888,159.6686,159.5356,159.571,3141.0
2019-12-24 10:00:00,180.01,180.03,179.78,179.84,6285.0,159.6065,159.6242,159.4026,159.4558,6285.0
2019-12-24 10:05:00,179.91,179.95,179.74,179.88,6709.0,159.5178,159.5533,159.3671,159.4912,6709.0
2019-12-24 10:10:00,179.96,179.97,179.75,179.81,9127.0,159.5622,159.571,159.376,159.4292,9127.0
2019-12-24 10:15:00,179.82,179.91,179.75,179.88,7777.0,159.438,159.5178,159.376,159.4912,7777.0
2019-12-24 10:20:00,179.87,179.94,179.78,179.89,4392.0,159.4824,159.5444,159.4026,159.5001,4392.0
2019-12-24 10:25:00,179.92,179.97,179.82,179.94,7981.0,159.5267,159.571,159.438,159.5444,7981.0
2019-12-24 10:30:00,179.93,179.97,179.82,179.9,15987.0,159.5356,159.571,159.438,159.509,15987.0
2019-12-24 10:35:00,179.91,180.14,179.84,179.94,23357.0,159.5178,159.7218,159.4558,159.5444,23357.0
2019-12-24 10:40:00,179.94,179.97,179.72,179.72,9312.0,159.5444,159.571,159.3494,159.3494,9312.0
2019-12-24 10:45:00,179.75,179.77,179.64,179.69,30402.0,159.376,159.3937,159.2785,159.3228,30402.0
2019-12-24 10:50:00,179.69,179.72,179.44,179.55,8033.0,159.3228,159.3494,159.1011,159.1987,8033.0
2019-12-24 10:55:00,179.56,179.62,179.49,179.62,6260.0,159.2075,159.2607,159.1455,159.2607,6260.0
2019-12-24 11:00:00,179.56,179.62,179.5,179.57,6437.0,159.2075,159.2607,159.1543,159.2164,6437.0
2019-12-24 11:05:00,179.56,179.59,179.48,179.57,5536.0,159.2075,159.2341,159.1366,159.2164,5536.0
2019-12-24 11:10:00,179.57,179.68,179.56,179.67,6439.0,159.2164,159.3139,159.2075,159.3051,6439.0
2019-12-24 11:15:00,179.68,179.71,179.48,179.58,10664.0,159.3139,159.3405,159.1366,159.2253,10664.0
2019-12-24 11:20:00,179.57,179.59,179.35,179.47,6134.0,159.2164,159.2341,159.0213,159.1277,6134.0
2019-12-24 11:25:00,179.45,179.49,179.39,179.47,5727.0,159.11,159.1455,159.0568,159.1277,5727.0
2019-12-24 11:30:00,179.46,179.57,179.45,179.47,8638.0,159.1189,159.2164,159.11,159.1277,8638.0
2019-12-24 11:35:00,179.48,179.66,179.48,179.62,6629.0,159.1366,159.2962,159.1366,159.2607,6629.0
2019-12-24 11:40:00,179.61,179.63,179.52,179.58,16007.0,159.2519,159.2696,159.1721,159.2253,16007.0
2019-12-24 11:45:00,179.56,179.64,179.55,179.63,7795.0,159.2075,159.2785,159.1987,159.2696,7795.0
2019-12-24 11:50:00,179.6,179.62,179.55,179.6,2657.0,159.243,159.2607,159.1987,159.243,2657.0
2019-12-24 11:55:00,179.61,179.62,179.56,179.62,4952.0,159.2519,159.2607,159.2075,159.2607,4952.0
2019-12-24 12:00:00,179.62,179.62,179.53,179.57,15695.0,159.2607,159.2607,159.1809,159.2164,15695.0
2019-12-24 12:05:00,179.57,179.66,179.57,179.64,5340.0,159.2164,159.2962,159.2164,159.2785,5340.0
2019-12-24 12:10:00,179.65,179.68,179.63,179.63,5004.0,159.2873,159.3139,159.2696,159.2696,5004.0
2019-12-24 12:15:00,179.64,179.71,179.62,179.7,4421.0,159.2785,159.3405,159.2607,159.3317,4421.0
2019-12-24 12:20:00,179.73,179.81,179.7,179.75,7596.0,159.3583,159.4292,159.3317,159.376,7596.0
2019-12-24 12:25:00,179.72,179.74,179.67,179.72,13051.0,159.3494,159.3671,159.3051,159.3494,13051.0
2019-12-24 12:30:00,179.71,179.74,179.68,179.72,11108.0,159.3405,159.3671,159.3139,159.3494,11108.0
2019-12-24 12:35:00,179.71,179.78,179.68,179.7,22417.0,159.3405,159.4026,159.3139,159.3317,22417.0
2019-12-24 12:40:00,179.7,179.83,179.7,179.78,10366.0,159.3317,159.4469,159.3317,159.4026,10366.0
2019-12-24 12:45:00,179.78,179.82,179.75,179.82,11527.0,159.4026,159.438,159.376,159.438,11527.0
2019-12-24 12:50:00,179.76,179.83,179.76,179.83,4962.0,159.3849,159.4469,159.3849,159.4469,4962.0
2019-12-24 12:55:00,179.85,179.97,179.79,179.89,16866.0,159.4646,159.571,159.4114,159.5001,16866.0
2019-12-26 09:30:00,180.36,180.84,179.94,180.08,28992.0,159.9168,160.3424,159.5444,159.6686,28992.0
2019-12-26 09:35:00,180.15,180.34,179.87,180.12,17719.0,159.7306,159.8991,159.4824,159.704,17719.0
2019-12-26 09:40:00,180.22,180.22,179.82,179.88,8131.0,159.7927,159.7927,159.438,159.4912,8131.0
2019-12-26 09:45:00,179.9,180.1,179.73,179.85,10864.0,159.509,159.6863,159.3583,159.4646,10864.0
2019-12-26 09:50:00,179.85,180.17,179.79,180.06,5449.0,159.4646,159.7484,159.4114,159.6508,5449.0
2019-12-26 09:55:00,180.13,180.2,179.73,179.74,3675.0,159.7129,159.775,159.3583,159.3671,3675.0
2019-12-26 10:00:00,179.73,179.78,179.58,179.64,3566.0,159.3583,159.4026,159.2253,159.2785,3566.0
2019-12-26 10:05:00,179.65,179.73,179.59,179.64,32402.0,159.2873,159.3583,159.2341,159.2785,32402.0
2019-12-26 10:10:00,179.66,179.67,179.54,179.63,29925.0,159.2962,159.3051,159.1898,159.2696,29925.0
2019-12-26 10:15:00,179.66,179.82,179.55,179.64,22345.0,159.2962,159.438,159.1987,159.2785,22345.0
2019-12-26 10:20:00,179.65,179.75,179.64,179.65,5091.0,159.2873,159.376,159.2785,159.2873,5091.0
2019-12-26 10:25:00,179.69,179.96,179.55,179.94,12166.0,159.3228,159.5622,159.1987,159.5444,12166.0
2019-12-26 10:30:00,179.96,180.13,179.93,180.11,5973.0,159.5622,159.7129,159.5356,159.6952,5973.0
2019-12-26 10:35:00,180.13,180.18,179.98,180.05,8042.0,159.7129,159.7572,159.5799,159.642,8042.0
2019-12-26 10:40:00,180.0,180.0,179.56,179.63,9109.0,159.5976,159.5976,159.2075,159.2696,9109.0
2019-12-26 10:45:00,179.68,179.77,179.59,179.61,6659.0,159.3139,159.3937,159.2341,159.2519,6659.0
2019-12-26 10:50:00,179.64,179.65,179.53,179.62,8637.0,159.2785,159.2873,159.1809,159.2607,8637.0
2019-12-26 10:55:00,179.62,179.7,179.58,179.7,3250.0,159.2607,159.3317,159.2253,159.3317,3250.0
2019-12-26 11:00:00,179.72,179.99,179.72,179.93,6387.0,159.3494,159.5888,159.3494,159.5356,6387.0
2019-12-26 11:05:00,179.93,179.95,179.82,179.88,4968.0,159.5356,159.5533,159.438,159.4912,4968.0
2019-12-26 11:10:00,179.91,179.91,179.82,179.89,3300.0,159.5178,159.5178,159.438,159.5001,3300.0
2019-12-26 11:15:00,179.88,179.93,179.81,179.81,2763.0,159.4912,159.5356,159.4292,159.4292,2763.0
2019-12-26 11:20:00,179.81,179.83,179.74,179.83,3110.0,159.4292,159.4469,159.3671,159.4469,3110.0
2019-12-26 11:25:00,179.89,179.91,179.79,179.8,4302.0,159.5001,159.5178,159.4114,159.4203,4302.0
2019-12-26 11:30:00,179.81,179.92,179.79,179.81,7316.0,159.4292,159.5267,159.4114,159.4292,7316.0
2019-12-26 11:35:00,179.79,179.81,179.69,179.73,3036.0,159.4114,159.4292,159.3228,159.3583,3036.0
2019-12-26 11:40:00,179.74,179.83,179.74,179.81,3417.0,159.3671,159.4469,159.3671,159.4292,3417.0
2019-12-26 11:45:00,179.8,179.93,179.8,179.9,1858.0,159.4203,159.5356,159.4203,159.509,1858.0
2019-12-26 11:50:00,179.89,179.89,179.72,179.73,4978.0,159.5001,159.5001,159.3494,159.3583,4978.0
2019-12-26 11:55:00,179.76,179.8,179.64,179.65,7326.0,159.3849,159.4203,159.2785,159.2873,7326.0
2019-12-26 12:00:00,179.62,179.67,179.59,179.62,5389.0,159.2607,159.3051,159.2341,159.2607,5389.0
2019-12-26 12:05:00,179.64,179.67,179.52,179.57,6951.0,159.2785,159.3051,159.1721,159.2164,6951.0
2019-12-26 12:10:00,179.59,179.67,179.5,179.64,9138.0,159.2341,159.3051,159.1543,159.2785,9138.0
2019-12-26 12:15:00,179.66,179.68,179.57,179.62,3510.0,159.2962,159.3139,159.2164,159.2607,3510.0
2019-12-26 12:20:00,179.63,179.7,179.63,179.64,3390.0,159.2696,159.3317,159.2696,159.2785,3390.0
2019-12-26 12:25:00,179.64,179.69,179.6,179.66,5117.0,159.2785,159.3228,159.243,159.2962,5117.0
2019-12-26 12:30:00,179.65,179.72,179.61,179.71,2200.0,159.2873,159.3494,159.2519,159.3405,2200.0
2019-12-26 12:35:00,179.72,179.72,179.69,179.71,3693.0,159.3494,159.3494,159.3228,159.3405,3693.0
2019-12-26 12:40:00,179.7,179.8,179.7,179.78,2418.0,159.3317,159.4203,159.3317,159.4026,2418.0
2019-12-26 12:45:00,179.73,179.77,179.72,179.73,3092.0,159.3583,159.3937,159.3494,159.3583,3092.0
2019-12-26 12:50:00,179.67,179.76,179.63,179.63,6476.0,159.3051,159.3849,159.2696,159.2696,6476.0
2019-12-26 12:55:00,179.66,179.8,179.65,179.78,2266.0,159.2962,159.4203,159.2873,159.4026,2266.0
2019-12-26 13:00:00,179.8,179.85,179.78,179.78,4408.0,159.4203,159.4646,159.4026,159.4026,4408.0
2019-12-26 13:05:00,179.78,179.89,179.78,179.86,3834.0,159.4026,159.5001,159.4026,159.4735,3834.0
2019-12-26 13:10:00,179.88,179.94,179.86,179.88,3862.0,159.4912,159.5444,159.4735,159.4912,3862.0
2019-12-26 13:15:00,179.87,179.94,179.87,179.9,2359.0,159.4824,159.5444,159.4824,159.509,2359.0
2019-12-26 13:20:00,179.9,179.97,179.89,179.95,2500.0,159.509,159.571,159.5001,159.5533,2500.0
2019-12-26 13:25:00,179.95,179.98,179.94,179.98,2514.0,159.5533,159.5799,159.5444,159.5799,2514.0
2019-12-26 13:30:00,180.0,180.08,179.99,180.01,4107.0,159.5976,159.6686,159.5888,159.6065,4107.0
2019-12-26 13:35:00,180.01,180.01,179.92,179.96,4279.0,159.6065,159.6065,159.5267,159.5622,4279.0
2019-12-26 13:40:00,179.9,179.97,179.88,179.97,2516.0,159.509,159.571,159.4912,159.571,2516.0
2019-12-26 13:45:00,179.99,179.99,179.94,179.97,3299.0,159.5888,159.5888,159.5444,159.571,3299.0
2019-12-26 13:50:00,179.97,179.99,179.87,179.93,4274.0,159.571,159.5888,159.4824,159.5356,4274.0
2019-12-26 13:55:00,179.93,180.0,179.91,179.98,5068.0,159.5356,159.5976,159.5178,159.5799,5068.0
2019-12-26 14:00:00,179.99,180.12,179.99,180.12,7276.0,159.5888,159.704,159.5888,159.704,7276.0
2019-12-26 14:05:00,180.13,180.16,180.06,180.13,11352.0,159.7129,159.7395,159.6508,159.7129,11352.0
2019-12-26 14:10:00,180.14,180.2,180.12,180.19,6670.0,159.7218,159.775,159.704,159.7661,6670.0
2019-12-26 14:15:00,180.19,180.19,180.08,180.1,5561.0,159.7661,159.7661,159.6686,159.6863,5561.0
2019-12-26 14:20:00,180.08,180.13,180.08,180.13,3010.0,159.6686,159.7129,159.6686,159.7129,3010.0
2019-12-26 14:25:00,180.12,180.15,180.09,180.12,3554.0,159.704,159.7306,159.6774,159.704,3554.0
2019-12-26 14:30:00,180.09,180.1,179.95,180.0,6635.0,159.6774,159.6863,159.5533,159.5976,6635.0
2019-12-26 14:35:00,180.02,180.08,180.0,180.06,4213.0,159.6154,159.6686,159.5976,159.6508,4213.0
2019-12-26 14:40:00,180.03,180.06,180.02,180.03,3400.0,159.6242,159.6508,159.6154,159.6242,3400.0
2019-12-26 14:45:00,180.02,180.14,180.01,180.14,4960.0,159.6154,159.7218,159.6065,159.7218,4960.0
2019-12-26 14:50:00,180.14,180.14,180.06,180.11,3247.0,159.7218,159.7218,159.6508,159.6952,3247.0
2019-12-26 14:55:00,180.11,180.24,180.11,180.24,3945.0,159.6952,159.8104,159.6952,159.8104,3945.0
2019-12-26 15:00:00,180.2,180.3,180.16,180.3,5486.0,159.775,159.8636,159.7395,159.8636,5486.0
2019-12-26 15:05:00,180.28,180.3,180.19,180.23,5689.0,159.8459,159.8636,159.7661,159.8016,5689.0
2019-12-26 15:10:00,180.23,180.28,180.2,180.23,4163.0,159.8016,159.8459,159.775,159.8016,4163.0
2019-12-26 15:15:00,180.27,180.28,180.22,180.26,5351.0,159.837,159.8459,159.7927,159.8282,5351.0
2019-12-26 15:20:00,180.25,180.39,180.25,180.33,4832.0,159.8193,159.9434,159.8193,159.8902,4832.0
2019-12-26 15:25:00,180.35,180.4,180.27,180.28,7420.0,159.908,159.9523,159.837,159.8459,7420.0
2019-12-26 15:30:00,180.3,180.33,180.19,180.26,16720.0,159.8636,159.8902,159.7661,159.8282,16720.0
2019-12-26 15:35:00,180.25,180.39,180.19,180.38,7305.0,159.8193,159.9434,159.7661,159.9346,7305.0
2019-12-26 15:40:00,180.38,180.6,180.33,180.57,16971.0,159.9346,160.1296,159.8902,160.103,16971.0
2019-12-26 15:45:00,180.58,180.74,180.41,180.52,16706.0,160.1119,160.2538,159.9612,160.0587,16706.0
2019-12-26 15:50:00,180.45,180.64,180.39,180.59,17228.0,159.9966,160.1651,159.9434,160.1208,17228.0
2019-12-26 15:55:00,180.64,180.92,180.52,180.85,70596.0,160.1651,160.4134,160.0587,160.3513,70596.0
2019-12-27 09:30:00,181.0,181.08,180.66,181.05,28229.0,160.4843,160.5552,160.1828,160.5286,28229.0
2019-12-27 09:35:00,180.99,181.08,180.67,181.05,6362.0,160.4754,160.5552,160.1917,160.5286,6362.0
2019-12-27 09:40:00,181.0,181.25,180.86,181.02,5176.0,160.4843,160.706,160.3602,160.502,5176.0
2019-12-27 09:45:00,180.93,181.19,180.93,180.98,3609.0,160.4222,160.6528,160.4222,160.4666,3609.0
2019-12-27 09:50:00,180.96,181.03,180.91,180.94,3259.0,160.4488,160.5109,160.4045,160.4311,3259.0
2019-12-27 09:55:00,180.92,181.08,180.74,180.74,9927.0,160.4134,160.5552,160.2538,160.2538,9927.0
2019-12-27 10:00:00,180.75,180.93,180.7,180.75,6410.0,160.2626,160.4222,160.2183,160.2626,6410.0
2019-12-27 10:05:00,180.77,180.98,180.71,180.97,9049.0,160.2804,160.4666,160.2272,160.4577,9049.0
2019-12-27 10:10:00,180.98,181.06,180.88,181.06,5300.0,160.4666,160.5375,160.3779,160.5375,5300.0
2019-12-27 10:15:00,181.06,181.06,180.92,180.98,8612.0,160.5375,160.5375,160.4134,160.4666,8612.0
2019-12-27 10:20:00,180.99,181.02,180.89,180.89,3426.0,160.4754,160.502,160.3868,160.3868,3426.0
2019-12-27 10:25:00,180.9,180.98,180.85,180.97,3947.0,160.3956,160.4666,160.3513,160.4577,3947.0
2019-12-27 10:30:00,180.98,181.0,180.79,180.82,7225.0,160.4666,160.4843,160.2981,160.3247,7225.0
2019-12-27 10:35:00,180.85,180.98,180.83,180.94,7081.0,160.3513,160.4666,160.3336,160.4311,7081.0
2019-12-27 10:40:00,180.92,180.95,180.84,180.88,6118.0,160.4134,160.44,160.3424,160.3779,6118.0
2019-12-27 10:45:00,180.89,180.98,180.88,180.96,4849.0,160.3868,160.4666,160.3779,160.4488,4849.0
2019-12-27 10:50:00,180.96,181.02,180.93,180.99,7848.0,160.4488,160.502,160.4222,160.4754,7848.0
2019-12-27 10:55:00,180.93,181.01,180.93,180.96,2291.0,160.4222,160.4932,160.4222,160.4488,2291.0
2019-12-27 11:00:00,181.0,181.09,181.0,181.01,7076.0,160.4843,160.5641,160.4843,160.4932,7076.0
2019-12-27 11:05:00,181.03,181.1,180.97,181.09,11567.0,160.5109,160.573,160.4577,160.5641,11567.0
2019-12-27 11:10:00,181.11,181.46,181.07,181.41,40041.0,160.5818,160.8922,160.5464,160.8478,40041.0
2019-12-27 11:15:00,181.35,181.59,181.35,181.39,22863.0,160.7946,161.0074,160.7946,160.8301,22863.0
2019-12-27 11:20:00,181.39,181.44,181.24,181.26,3508.0,160.8301,160.8744,160.6971,160.7148,3508.0
2019-12-27 11:25:00,181.28,181.28,181.05,181.12,4599.0,160.7326,160.7326,160.5286,160.5907,4599.0
2019-12-27 11:30:00,181.06,181.15,181.05,181.09,4678.0,160.5375,160.6173,160.5286,160.5641,4678.0
2019-12-27 11:35:00,181.12,181.25,181.12,181.19,9476.0,160.5907,160.706,160.5907,160.6528,9476.0
2019-12-27 11:40:00,181.23,181.31,181.2,181.21,9899.0,160.6882,160.7592,160.6616,160.6705,9899.0
2019-12-27 11:45:00,181.2,181.2,181.13,181.19,2530.0,160.6616,160.6616,160.5996,160.6528,2530.0
2019-12-27 11:50:00,181.2,181.26,181.2,181.24,8997.0,160.6616,160.7148,160.6616,160.6971,8997.0
2019-12-27 11:55:00,181.24,181.45,181.24,181.41,3905.0,160.6971,160.8833,160.6971,160.8478,3905.0
2019-12-27 12:00:00,181.39,181.43,181.21,181.21,4668.0,160.8301,160.8656,160.6705,160.6705,4668.0
2019-12-27 12:05:00,181.24,181.32,181.21,181.24,5491.0,160.6971,160.768,160.6705,160.6971,5491.0
2019-12-27 12:10:00,181.26,181.35,181.21,181.33,4639.0,160.7148,160.7946,160.6705,160.7769,4639.0
2019-12-27 12:15:00,181.36,181.41,181.28,181.34,4651.0,160.8035,160.8478,160.7326,160.7858,4651.0
2019-12-27 12:20:00,181.36,181.36,181.19,181.23,2709.0,160.8035,160.8035,160.6528,160.6882,2709.0
2019-12-27 12:25:00,181.27,181.31,181.22,181.27,2766.0,160.7237,160.7592,160.6794,160.7237,2766.0
2019-12-27 12:30:00,181.31,181.35,181.17,181.17,26883.0,160.7592,160.7946,160.635,160.635,26883.0
2019-12-27 12:35:00,181.12,181.21,181.12,181.19,3548.0,160.5907,160.6705,160.5907,160.6528,3548.0
2019-12-27 12:40:00,181.15,181.18,181.06,181.14,4405.0,160.6173,160.6439,160.5375,160.6084,4405.0
2019-12-27 12:45:00,181.13,181.17,181.13,181.15,4602.0,160.5996,160.635,160.5996,160.6173,4602.0
2019-12-27 12:50:00,181.16,181.18,181.1,181.1,3885.0,160.6262,160.6439,160.573,160.573,3885.0
2019-12-27 12:55:00,181.1,181.25,181.07,181.23,16024.0,160.573,160.706,160.5464,160.6882,16024.0
2019-12-27 13:00:00,181.27,181.27,181.05,181.09,12236.0,160.7237,160.7237,160.5286,160.5641,12236.0
2019-12-27 13:05:00,181.1,181.16,181.1,181.15,4857.0,160.573,160.6262,160.573,160.6173,4857.0
2019-12-27 13:10:00,181.15,181.18,181.11,181.13,6307.0,160.6173,160.6439,160.5818,160.5996,6307.0
2019-12-27 13:15:00,181.15,181.2,181.14,181.2,6773.0,160.6173,160.6616,160.6084,160.6616,6773.0
2019-12-27 13:20:00,181.19,181.28,181.19,181.25,2130.0,160.6528,160.7326,160.6528,160.706,2130.0
2019-12-27 13:25:00,181.24,181.3,181.24,181.24,3275.0,160.6971,160.7503,160.6971,160.6971,3275.0
2019-12-27 13:30:00,181.24,181.27,181.19,181.2,3129.0,160.6971,160.7237,160.6528,160.6616,3129.0
2019-12-27 13:35:00,181.17,181.26,181.16,181.25,7550.0,160.635,160.7148,160.6262,160.706,7550.0
2019-12-27 13:40:00,181.25,181.26,181.13,181.14,3854.0,160.706,160.7148,160.5996,160.6084,3854.0
2019-12-27 13:45:00,181.16,181.24,181.15,181.22,5188.0,160.6262,160.6971,160.6173,160.6794,5188.0
2019-12-27 13:50:00,181.22,181.24,181.16,181.18,3564.0,160.6794,160.6971,160.6262,160.6439,3564.0
2019-12-27 13:55:00,181.18,181.18,181.12,181.17,6135.0,160.6439,160.6439,160.5907,160.635,6135.0
2019-12-27 14:00:00,181.16,181.24,181.13,181.23,6708.0,160.6262,160.6971,160.5996,160.6882,6708.0
2019-12-27 14:05:00,181.23,181.23,181.16,181.18,4696.0,160.6882,160.6882,160.6262,160.6439,4696.0
2019-12-27 14:10:00,181.18,181.21,181.13,181.18,3911.0,160.6439,160.6705,160.5996,160.6439,3911.0
2019-12-27 14:15:00,181.17,181.23,181.12,181.2,7117.0,160.635,160.6882,160.5907,160.6616,7117.0
2019-12-27 14:20:00,181.22,181.23,181.15,181.19,9062.0,160.6794,160.6882,160.6173,160.6528,9062.0
2019-12-27 14:25:00,181.22,181.24,181.19,181.21,7228.0,160.6794,160.6971,160.6528,160.6705,7228.0
2019-12-27 14:30:00,181.23,181.32,181.22,181.32,5899.0,160.6882,160.768,160.6794,160.768,5899.0
2019-12-27 14:35:00,181.31,181.33,181.24,181.33,7261.0,160.7592,160.7769,160.6971,160.7769,7261.0
2019-12-27 14:40:00,181.33,181.46,181.33,181.43,4432.0,160.7769,160.8922,160.7769,160.8656,4432.0
2019-12-27 14:45:00,181.44,181.44,181.22,181.28,9130.0,160.8744,160.8744,160.6794,160.7326,9130.0
2019-12-27 14:50:00,181.31,181.39,181.28,181.34,7621.0,160.7592,160.8301,160.7326,160.7858,7621.0
2019-12-27 14:55:00,181.34,181.4,181.32,181.4,6632.0,160.7858,160.839,160.768,160.839,6632.0
2019-12-27 15:00:00,181.37,181.37,181.27,181.31,5247.0,160.8124,160.8124,160.7237,160.7592,5247.0
2019-12-27 15:05:00,181.29,181.43,181.29,181.4,4735.0,160.7414,160.8656,160.7414,160.839,4735.0
2019-12-27 15:10:00,181.36,181.46,181.33,181.44,5550.0,160.8035,160.8922,160.7769,160.8744,5550.0
2019-12-27 15:15:00,181.44,181.49,181.42,181.49,7199.0,160.8744,160.9188,160.8567,160.9188,7199.0
2019-12-27 15:20:00,181.49,181.52,181.41,181.46,8508.0,160.9188,160.9454,160.8478,160.8922,8508.0
2019-12-27 15:25:00,181.48,181.51,181.44,181.46,10543.0,160.9099,160.9365,160.8744,160.8922,10543.0
2019-12-27 15:30:00,181.45,181.52,181.42,181.5,15814.0,160.8833,160.9454,160.8567,160.9276,15814.0
2019-12-27 15:35:00,181.53,181.59,181.48,181.57,16843.0,160.9542,161.0074,160.9099,160.9897,16843.0
2019-12-27 15:40:00,181.58,181.58,181.4,181.45,27227.0,160.9986,160.9986,160.839,160.8833,27227.0
2019-12-27 15:45:00,181.46,181.54,181.39,181.45,34293.0,160.8922,160.9631,160.8301,160.8833,34293.0
2019-12-27 15:50:00,181.45,181.45,181.25,181.36,61204.0,160.8833,160.8833,160.706,160.8035,61204.0
2019-12-27 15:55:00,181.38,181.53,181.29,181.44,77178.0,160.8212,160.9542,160.7414,160.8744,77178.0
2019-12-30 09:30:00,181.15,181.38,180.85,180.86,41027.0,160.6173,160.8212,160.3513,160.3602,41027.0
2019-12-30 09:35:00,181.08,181.08,180.53,180.77,8588.0,160.5552,160.5552,160.0676,160.2804,8588.0
2019-12-30 09:40:00,180.7,180.78,180.43,180.46,36820.0,160.2183,160.2892,159.9789,160.0055,36820.0
2019-12-30 09:45:00,180.42,180.8,180.35,180.69,8491.0,159.97,160.307,159.908,160.2094,8491.0
2019-12-30 09:50:00,180.7,181.04,180.63,181.04,13001.0,160.2183,160.5198,160.1562,160.5198,13001.0
2019-12-30 09:55:00,181.04,181.13,180.93,181.0,19214.0,160.5198,160.5996,160.4222,160.4843,19214.0
2019-12-30 10:00:00,181.01,181.11,180.8,180.8,28603.0,160.4932,160.5818,160.307,160.307,28603.0
2019-12-30 10:05:00,180.64,180.77,180.61,180.61,7535.0,160.1651,160.2804,160.1385,160.1385,7535.0
2019-12-30 10:10:00,180.49,180.64,180.09,180.23,39088.0,160.0321,160.1651,159.6774,159.8016,39088.0
2019-12-30 10:15:00,180.22,180.45,179.92,180.0,28334.0,159.7927,159.9966,159.5267,159.5976,28334.0
2019-12-30 10:20:00,179.99,180.14,179.6,179.84,27151.0,159.5888,159.7218,159.243,159.4558,27151.0
2019-12-30 10:25:00,179.75,179.88,179.74,179.88,8810.0,159.376,159.4912,159.3671,159.4912,8810.0
2019-12-30 10:30:00,179.87,179.95,179.72,179.72,8681.0,159.4824,159.5533,159.3494,159.3494,8681.0
2019-12-30 10:35:00,179.77,180.05,179.76,180.01,4541.0,159.3937,159.642,159.3849,159.6065,4541.0
2019-12-30 10:40:00,180.0,180.07,179.97,179.99,4008.0,159.5976,159.6597,159.571,159.5888,4008.0
2019-12-30 10:45:00,179.95,180.09,179.93,179.94,6907.0,159.5533,159.6774,159.5356,159.5444,6907.0
2019-12-30 10:50:00,179.86,180.13,179.84,180.13,5961.0,159.4735,159.7129,159.4558,159.7129,5961.0
2019-12-30 10:55:00,180.15,180.16,179.89,180.16,4406.0,159.7306,159.7395,159.5001,159.7395,4406.0
2019-12-30 11:00:00,180.18,180.2,179.83,179.89,7238.0,159.7572,159.775,159.4469,159.5001,7238.0
2019-12-30 11:05:00,179.89,179.92,179.78,179.81,10438.0,159.5001,159.5267,159.4026,159.4292,10438.0
2019-12-30 11:10:00,179.82,180.2,179.8,180.12,9070.0,159.438,159.775,159.4203,159.704,9070.0
2019-12-30 11:15:00,180.12,180.3,180.09,180.2,16436.0,159.704,159.8636,159.6774,159.775,16436.0
2019-12-30 11:20:00,180.2,180.3,180.17,180.28,3930.0,159.775,159.8636,159.7484,159.8459,3930.0
2019-12-30 11:25:00,180.25,180.29,180.03,180.13,5343.0,159.8193,159.8548,159.6242,159.7129,5343.0
2019-12-30 11:30:00,180.08,180.14,179.96,180.0,8755.0,159.6686,159.7218,159.5622,159.5976,8755.0
2019-12-30 11:35:00,180.0,180.08,179.96,180.05,31251.0,159.5976,159.6686,159.5622,159.642,31251.0
2019-12-30 11:40:00,180.03,180.1,179.88,180.1,8387.0,159.6242,159.6863,159.4912,159.6863,8387.0
2019-12-30 11:45:00,180.08,180.3,180.08,180.2,6249.0,159.6686,159.8636,159.6686,159.775,6249.0
2019-12-30 11:50:00,180.16,180.31,180.15,180.27,5921.0,159.7395,159.8725,159.7306,159.837,5921.0
2019-12-30 11:55:00,180.26,180.35,180.21,180.32,3722.0,159.8282,159.908,159.7838,159.8814,3722.0
2019-12-30 12:00:00,180.28,180.42,180.21,180.34,5904.0,159.8459,159.97,159.7838,159.8991,5904.0
2019-12-30 12:05:00,180.31,180.47,179.92,180.3,20584.0,159.8725,160.0144,159.5267,159.8636,20584.0
2019-12-30 12:10:00,180.27,180.4,180.24,180.3,6160.0,159.837,159.9523,159.8104,159.8636,6160.0
2019-12-30 12:15:00,180.3,180.46,180.29,180.39,7180.0,159.8636,160.0055,159.8548,159.9434,7180.0
2019-12-30 12:20:00,180.36,180.4,180.35,180.39,5849.0,159.9168,159.9523,159.908,159.9434,5849.0
2019-12-30 12:25:00,180.35,180.55,180.35,180.53,4805.0,159.908,160.0853,159.908,160.0676,4805.0
2019-12-30 12:30:00,180.52,180.61,180.51,180.61,5671.0,160.0587,160.1385,160.0498,160.1385,5671.0
2019-12-30 12:35:00,180.61,180.68,180.58,180.68,3361.0,160.1385,160.2006,160.1119,160.2006,3361.0
2019-12-30 12:40:00,180.68,180.71,180.61,180.7,5851.0,160.2006,160.2272,160.1385,160.2183,5851.0
2019-12-30 12:45:00,180.7,180.72,180.64,180.67,3800.0,160.2183,160.236,160.1651,160.1917,3800.0
2019-12-30 12:50:00,180.66,180.74,180.65,180.65,5545.0,160.1828,160.2538,160.174,160.174,5545.0
2019-12-30 12:55:00,180.64,180.72,180.53,180.53,6117.0,160.1651,160.236,160.0676,160.0676,6117.0
2019-12-30 13:00:00,180.54,180.57,180.42,180.48,4422.0,160.0764,160.103,159.97,160.0232,4422.0
2019-12-30 13:05:00,180.5,180.54,180.39,180.42,6486.0,160.041,160.0764,159.9434,159.97,6486.0
2019-12-30 13:10:00,180.42,180.45,180.3,180.37,8192.0,159.97,159.9966,159.8636,159.9257,8192.0
2019-12-30 13:15:00,180.34,180.37,180.23,180.33,17236.0,159.8991,159.9257,159.8016,159.8902,17236.0
2019-12-30 13:20:00,180.33,180.34,180.27,180.28,6262.0,159.8902,159.8991,159.837,159.8459,6262.0
2019-12-30 13:25:00,180.29,180.34,180.12,180.17,6812.0,159.8548,159.8991,159.704,159.7484,6812.0
2019-12-30 13:30:00,180.2,180.24,180.17,180.2,12488.0,159.775,159.8104,159.7484,159.775,12488.0
2019-12-30 13:35:00,180.2,180.27,180.2,180.22,3189.0,159.775,159.837,159.775,159.7927,3189.0
2019-12-30 13:40:00,180.2,180.29,180.19,180.24,3112.0,159.775,159.8548,159.7661,159.8104,3112.0
2019-12-30 13:45:00,180.27,180.32,180.16,180.24,5946.0,159.837,159.8814,159.7395,159.8104,5946.0
2019-12-30 13:50:00,180.24,180.29,180.18,180.24,4087.0,159.8104,159.8548,159.7572,159.8104,4087.0
2019-12-30 13:55:00,180.26,180.34,180.23,180.27,5174.0,159.8282,159.8991,159.8016,159.837,5174.0
2019-12-30 14:00:00,180.23,180.25,180.17,180.2,26571.0,159.8016,159.8193,159.7484,159.775,26571.0
2019-12-30 14:05:00,180.17,180.18,179.84,179.87,5413.0,159.7484,159.7572,159.4558,159.4824,5413.0
2019-12-30 14:10:00,179.81,179.99,179.81,179.88,4802.0,159.4292,159.5888,159.4292,159.4912,4802.0
2019-12-30 14:15:00,179.88,179.88,179.79,179.79,2802.0,159.4912,159.4912,159.4114,159.4114,2802.0
2019-12-30 14:20:00,179.79,179.94,179.78,179.79,16691.0,159.4114,159.5444,159.4026,159.4114,16691.0
2019-12-30 14:25:00,179.81,179.97,179.81,179.97,16078.0,159.4292,159.571,159.4292,159.571,16078.0
2019-12-30 14:30:00,179.93,179.96,179.88,179.93,4748.0,159.5356,159.5622,159.4912,159.5356,4748.0
2019-12-30 14:35:00,179.95,179.99,179.8,179.81,5857.0,159.5533,159.5888,159.4203,159.4292,5857.0
2019-12-30 14:40:00,179.83,179.94,179.83,179.91,2000.0,159.4469,159.5444,159.4469,159.5178,2000.0
2019-12-30 14:45:00,179.89,179.98,179.85,179.97,4619.0,159.5001,159.5799,159.4646,159.571,4619.0
2019-12-30 14:50:00,179.98,180.03,179.92,179.92,4783.0,159.5799,159.6242,159.5267,159.5267,4783.0
2019-12-30 14:55:00,179.95,179.97,179.85,179.89,3430.0,159.5533,159.571,159.4646,159.5001,3430.0
2019-12-30 15:00:00,179.86,180.04,179.85,180.04,6444.0,159.4735,159.6331,159.4646,159.6331,6444.0
2019-12-30 15:05:00,179.97,180.11,179.97,180.03,6230.0,159.571,159.6952,159.571,159.6242,6230.0
2019-12-30 15:10:00,180.01,180.17,180.01,180.06,4561.0,159.6065,159.7484,159.6065,159.6508,4561.0
2019-12-30 15:15:00,180.08,180.21,180.06,180.08,6234.0,159.6686,159.7838,159.6508,159.6686,6234.0
2019-12-30 15:20:00,180.1,180.16,180.06,180.09,4416.0,159.6863,159.7395,159.6508,159.6774,4416.0
2019-12-30 15:25:00,180.07,180.1,180.01,180.07,6860.0,159.6597,159.6863,159.6065,159.6597,6860.0
2019-12-30 15:30:00,180.07,180.15,180.03,180.07,10589.0,159.6597,159.7306,159.6242,159.6597,10589.0
2019-12-30 15:35:00,180.08,180.12,179.86,179.93,11077.0,159.6686,159.704,159.4735,159.5356,11077.0
2019-12-30 15:40:00,179.92,179.96,179.87,179.96,12971.0,159.5267,159.5622,159.4824,159.5622,12971.0
2019-12-30 15:45:00,179.96,180.01,179.9,179.99,16130.0,159.5622,159.6065,159.509,159.5888,16130.0
2019-12-30 15:50:00,179.97,180.12,179.89,180.09,29746.0,159.571,159.704,159.5001,159.6774,29746.0
2019-12-30 15:55:00,180.07,180.18,179.92,180.16,108004.0,159.6597,159.7572,159.5267,159.7395,108004.0
2019-12-31 09:30:00,179.96,180.86,179.76,180.26,24127.0,159.5622,160.3602,159.3849,159.8282,24127.0
2019-12-31 09:35:00,180.38,180.86,180.09,180.78,9050.0,159.9346,160.3602,159.6774,160.2892,9050.0
2019-12-31 09:40:00,180.82,181.13,180.67,180.88,10968.0,160.3247,160.5996,160.1917,160.3779,10968.0
2019-12-31 09:45:00,180.76,181.26,180.76,181.19,8281.0,160.2715,160.7148,160.2715,160.6528,8281.0
2019-12-31 09:50:00,181.1,181.11,180.92,181.02,6394.0,160.573,160.5818,160.4134,160.502,6394.0
2019-12-31 09:55:00,180.96,181.08,180.82,181.01,5548.0,160.4488,160.5552,160.3247,160.4932,5548.0
2019-12-31 10:00:00,180.88,180.9,180.51,180.56,3336.0,160.3779,160.3956,160.0498,160.0942,3336.0
2019-12-31 10:05:00,180.55,180.72,180.42,180.6,18705.0,160.0853,160.236,159.97,160.1296,18705.0
2019-12-31 10:10:00,180.61,180.65,180.46,180.52,6196.0,160.1385,160.174,160.0055,160.0587,6196.0
2019-12-31 10:15:00,180.56,180.63,180.5,180.59,6288.0,160.0942,160.1562,160.041,160.1208,6288.0
2019-12-31 10:20:00,180.52,180.56,180.41,180.47,5114.0,160.0587,160.0942,159.9612,160.0144,5114.0
2019-12-31 10:25:00,180.45,180.47,180.22,180.28,3450.0,159.9966,160.0144,159.7927,159.8459,3450.0
2019-12-31 10:30:00,180.33,180.34,180.05,180.21,5200.0,159.8902,159.8991,159.642,159.7838,5200.0
2019-12-31 10:35:00,180.29,180.34,180.19,180.24,6700.0,159.8548,159.8991,159.7661,159.8104,6700.0
2019-12-31 10:40:00,180.17,180.18,180.04,180.16,1785.0,159.7484,159.7572,159.6331,159.7395,1785.0
2019-12-31 10:45:00,180.16,180.31,179.91,180.04,4900.0,159.7395,159.8725,159.5178,159.6331,4900.0
2019-12-31 10:50:00,179.94,180.0,179.77,179.91,7336.0,159.5444,159.5976,159.3937,159.5178,7336.0
2019-12-31 10:55:00,179.88,180.11,179.84,180.03,5769.0,159.4912,159.6952,159.4558,159.6242,5769.0
2019-12-31 11:00:00,180.06,180.08,179.98,180.08,2850.0,159.6508,159.6686,159.5799,159.6686,2850.0
2019-12-31 11:05:00,180.12,180.22,180.07,180.1,3191.0,159.704,159.7927,159.6597,159.6863,3191.0
2019-12-31 11:10:00,180.13,180.22,180.08,180.15,3048.0,159.7129,159.7927,159.6686,159.7306,3048.0
2019-12-31 11:15:00,180.06,180.11,180.0,180.07,4320.0,159.6508,159.6952,159.5976,159.6597,4320.0
2019-12-31 11:20:00,180.07,180.08,179.96,180.06,4438.0,159.6597,159.6686,159.5622,159.6508,4438.0
2019-12-31 11:25:00,180.05,180.18,180.05,180.09,3753.0,159.642,159.7572,159.642,159.6774,3753.0
2019-12-31 11:30:00,180.06,180.06,179.78,179.91,6314.0,159.6508,159.6508,159.4026,159.5178,6314.0
2019-12-31 11:35:00,179.91,180.05,179.86,179.89,5872.0,159.5178,159.642,159.4735,159.5001,5872.0
2019-12-31 11:40:00,179.89,180.1,179.86,180.1,6981.0,159.5001,159.6863,159.4735,159.6863,6981.0
2019-12-31 11:45:00,180.14,180.35,180.14,180.25,4087.0,159.7218,159.908,159.7218,159.8193,4087.0
2019-12-31 11:50:00,180.23,180.23,180.06,180.06,5150.0,159.8016,159.8016,159.6508,159.6508,5150.0
2019-12-31 11:55:00,180.06,180.11,180.03,180.05,3485.0,159.6508,159.6952,159.6242,159.642,3485.0
2019-12-31 12:00:00,180.04,180.11,179.96,180.01,3829.0,159.6331,159.6952,159.5622,159.6065,3829.0
2019-12-31 12:05:00,180.06,180.1,179.88,179.92,6567.0,159.6508,159.6863,159.4912,159.5267,6567.0
2019-12-31 12:10:00,179.97,180.13,179.94,180.13,5446.0,159.571,159.7129,159.5444,159.7129,5446.0
2019-12-31 12:15:00,180.13,180.15,180.02,180.05,3317.0,159.7129,159.7306,159.6154,159.642,3317.0
2019-12-31 12:20:00,180.03,180.1,180.02,180.08,4044.0,159.6242,159.6863,159.6154,159.6686,4044.0
2019-12-31 12:25:00,180.04,180.22,180.03,180.16,3856.0,159.6331,159.7927,159.6242,159.7395,3856.0
2019-12-31 12:30:00,180.16,180.27,180.13,180.2,4760.0,159.7395,159.837,159.7129,159.775,4760.0
2019-12-31 12:35:00,180.22,180.23,180.1,180.19,3600.0,159.7927,159.8016,159.6863,159.7661,3600.0
2019-12-31 12:40:00,180.19,180.24,180.18,180.21,2362.0,159.7661,159.8104,159.7572,159.7838,2362.0
2019-12-31 12:45:00,180.21,180.24,180.16,180.19,5039.0,159.7838,159.8104,159.7395,159.7661,5039.0
2019-12-31 12:50:00,180.16,180.16,180.07,180.12,3252.0,159.7395,159.7395,159.6597,159.704,3252.0
2019-12-31 12:55:00,180.14,180.15,180.1,180.11,3111.0,159.7218,159.7306,159.6863,159.6952,3111.0
2019-12-31 13:00:00,180.14,180.14,180.05,180.05,5934.0,159.7218,159.7218,159.642,159.642,5934.0
2019-12-31 13:05:00,180.05,180.17,180.05,180.16,3601.0,159.642,159.7484,159.642,159.7395,3601.0
2019-12-31 13:10:00,180.16,180.18,180.1,180.13,2988.0,159.7395,159.7572,159.6863,159.7129,2988.0
2019-12-31 13:15:00,180.14,180.15,179.96,179.96,3701.0,159.7218,159.7306,159.5622,159.5622,3701.0
2019-12-31 13:20:00,179.98,180.0,179.88,179.93,5698.0,159.5799,159.5976,159.4912,159.5356,5698.0
2019-12-31 13:25:00,179.93,179.95,179.87,179.89,5952.0,159.5356,159.5533,159.4824,159.5001,5952.0
2019-12-31 13:30:00,179.91,179.93,179.84,179.87,5972.0,159.5178,159.5356,159.4558,159.4824,5972.0
2019-12-31 13:35:00,179.86,179.86,179.73,179.78,5862.0,159.4735,159.4735,159.3583,159.4026,5862.0
2019-12-31 13:40:00,179.79,179.84,179.72,179.72,6297.0,159.4114,159.4558,159.3494,159.3494,6297.0
2019-12-31 13:45:00,179.73,179.75,179.67,179.67,6597.0,159.3583,159.376,159.3051,159.3051,6597.0
2019-12-31 13:50:00,179.71,179.8,179.63,179.8,6988.0,159.3405,159.4203,159.2696,159.4203,6988.0
2019-12-31 13:55:00,179.81,179.87,179.77,179.85,3105.0,159.4292,159.4824,159.3937,159.4646,3105.0
2019-12-31 14:00:00,179.85,179.85,179.75,179.81,4816.0,159.4646,159.4646,159.376,159.4292,4816.0
2019-12-31 14:05:00,179.82,179.91,179.8,179.88,4259.0,159.438,159.5178,159.4203,159.4912,4259.0
2019-12-31 14:10:00,179.86,179.92,179.79,179.85,4083.0,159.4735,159.5267,159.4114,159.4646,4083.0
2019-12-31 14:15:00,179.84,179.88,179.78,179.85,5858.0,159.4558,159.4912,159.4026,159.4646,5858.0
2019-12-31 14:20:00,179.84,179.94,179.81,179.93,3118.0,159.4558,159.5444,159.4292,159.5356,3118.0
2019-12-31 14:25:00,179.91,179.96,179.86,179.93,3820.0,159.5178,159.5622,159.4735,159.5356,3820.0
2019-12-31 14:30:00,179.93,179.93,179.86,179.92,5105.0,159.5356,159.5356,159.4735,159.5267,5105.0
2019-12-31 14:35:00,179.94,179.99,179.85,179.91,5104.0,159.5444,159.5888,159.4646,159.5178,5104.0
2019-12-31 14:40:00,179.89,179.92,179.8,179.84,4951.0,159.5001,159.5267,159.4203,159.4558,4951.0
2019-12-31 14:45:00,179.85,179.88,179.82,179.85,4471.0,159.4646,159.4912,159.438,159.4646,4471.0
2019-12-31 14:50:00,179.82,179.82,179.66,179.71,5021.0,159.438,159.438,159.2962,159.3405,5021.0
2019-12-31 14:55:00,179.7,179.73,179.67,179.71,4170.0,159.3317,159.3583,159.3051,159.3405,4170.0
2019-12-31 15:00:00,179.7,179.76,179.54,179.75,13523.0,159.3317,159.3849,159.1898,159.376,13523.0
2019-12-31 15:05:00,179.75,179.77,179.69,179.77,8055.0,159.376,159.3937,159.3228,159.3937,8055.0
2019-12-31 15:10:00,179.81,179.98,179.78,179.92,6204.0,159.4292,159.5799,159.4026,159.5267,6204.0
2019-12-31 15:15:00,179.92,180.12,179.86,180.03,6929.0,159.5267,159.704,159.4735,159.6242,6929.0
2019-12-31 15:20:00,180.07,180.14,180.04,180.14,11482.0,159.6597,159.7218,159.6331,159.7218,11482.0
2019-12-31 15:25:00,180.14,180.29,180.13,180.26,7761.0,159.7218,159.8548,159.7129,159.8282,7761.0
2019-12-31 15:30:00,180.27,180.44,180.23,180.43,13749.0,159.837,159.9878,159.8016,159.9789,13749.0
2019-12-31 15:35:00,180.43,180.46,180.37,180.4,12860.0,159.9789,160.0055,159.9257,159.9523,12860.0
2019-12-31 15:40:00,180.41,180.63,180.4,180.61,19890.0,159.9612,160.1562,159.9523,160.1385,19890.0
2019-12-31 15:45:00,180.61,180.71,180.57,180.71,21756.0,160.1385,160.2272,160.103,160.2272,21756.0
2019-12-31 15:50:00,180.78,180.85,180.53,180.78,54345.0,160.2892,160.3513,160.0676,160.2892,54345.0
2019-12-31 15:55:00,180.76,180.91,180.6,180.72,174698.0,160.2715,160.4045,160.1296,160.236,174698.0
2020-01-02 09:30:00,180.95,181.48,180.63,181.05,75103.0,160.44,160.9099,160.1562,160.5286,75103.0
2020-01-02 09:35:00,181.26,181.48,181.13,181.31,21462.0,160.7148,160.9099,160.5996,160.7592,21462.0
2020-01-02 09:40:00,181.44,181.66,181.44,181.56,16403.0,160.8744,161.0695,160.8744,160.9808,16403.0
2020-01-02 09:45:00,181.67,181.67,181.27,181.31,14492.0,161.0784,161.0784,160.7237,160.7592,14492.0
2020-01-02 09:50:00,181.31,181.38,180.54,180.65,15307.0,160.7592,160.8212,160.0764,160.174,15307.0
2020-01-02 09:55:00,180.53,180.92,180.53,180.84,9503.0,160.0676,160.4134,160.0676,160.3424,9503.0
2020-01-02 10:00:00,180.72,180.84,180.52,180.54,15714.0,160.236,160.3424,160.0587,160.0764,15714.0
2020-01-02 10:05:00,180.48,180.69,180.46,180.63,7867.0,160.0232,160.2094,160.0055,160.1562,7867.0
2020-01-02 10:10:00,180.69,180.73,180.23,180.24,14326.0,160.2094,160.2449,159.8016,159.8104,14326.0
2020-01-02 10:15:00,180.15,180.27,180.02,180.22,19001.0,159.7306,159.837,159.6154,159.7927,19001.0
2020-01-02 10:20:00,180.21,180.3,179.97,180.09,18129.0,159.7838,159.8636,159.571,159.6774,18129.0
2020-01-02 10:25:00,180.09,180.29,179.99,180.13,15092.0,159.6774,159.8548,159.5888,159.7129,15092.0
2020-01-02 10:30:00,180.15,180.27,180.08,180.27,9866.0,159.7306,159.837,159.6686,159.837,9866.0
2020-01-02 10:35:00,180.28,180.44,180.15,180.3,18752.0,159.8459,159.9878,159.7306,159.8636,18752.0
2020-01-02 10:40:00,180.31,180.43,180.14,180.32,8710.0,159.8725,159.9789,159.7218,159.8814,8710.0
2020-01-02 10:45:00,180.34,180.38,180.25,180.36,12606.0,159.8991,159.9346,159.8193,159.9168,12606.0
2020-01-02 10:50:00,180.36,180.61,180.35,180.35,10828.0,159.9168,160.1385,159.908,159.908,10828.0
2020-01-02 10:55:00,180.36,180.76,180.36,180.73,30486.0,159.9168,160.2715,159.9168,160.2449,30486.0
2020-01-02 11:00:00,180.72,180.87,180.59,180.63,27817.0,160.236,160.369,160.1208,160.1562,27817.0
2020-01-02 11:05:00,180.62,180.75,180.58,180.7,16989.0,160.1474,160.2626,160.1119,160.2183,16989.0
2020-01-02 11:10:00,180.69,180.73,180.55,180.65,18188.0,160.2094,160.2449,160.0853,160.174,18188.0
2020-01-02 11:15:00,180.65,180.65,180.53,180.63,7282.0,160.174,160.174,160.0676,160.1562,7282.0
2020-01-02 11:20:00,180.63,180.68,180.56,180.57,9403.0,160.1562,160.2006,160.0942,160.103,9403.0
2020-01-02 11:25:00,180.55,180.6,180.35,180.47,20337.0,160.0853,160.1296,159.908,160.0144,20337.0
2020-01-02 11:30:00,180.45,180.55,180.32,180.33,11798.0,159.9966,160.0853,159.8814,159.8902,11798.0
2020-01-02 11:35:00,180.34,180.35,180.16,180.33,13159.0,159.8991,159.908,159.7395,159.8902,13159.0
2020-01-02 11:40:00,180.3,180.47,180.17,180.46,12145.0,159.8636,160.0144,159.7484,160.0055,12145.0
2020-01-02 11:45:00,180.47,180.55,180.42,180.53,8853.0,160.0144,160.0853,159.97,160.0676,8853.0
2020-01-02 11:50:00,180.55,180.62,180.43,180.44,11813.0,160.0853,160.1474,159.9789,159.9878,11813.0
2020-01-02 11:55:00,180.39,180.54,180.34,180.53,8403.0,159.9434,160.0764,159.8991,160.0676,8403.0
2020-01-02 12:00:00,180.54,180.54,180.36,180.51,10356.0,160.0764,160.0764,159.9168,160.0498,10356.0
2020-01-02 12:05:00,180.47,180.55,180.37,180.48,22522.0,160.0144,160.0853,159.9257,160.0232,22522.0
2020-01-02 12:10:00,180.54,180.66,180.52,180.57,9624.0,160.0764,160.1828,160.0587,160.103,9624.0
2020-01-02 12:15:00,180.58,180.78,180.58,180.7,16527.0,160.1119,160.2892,160.1119,160.2183,16527.0
2020-01-02 12:20:00,180.73,180.81,180.67,180.81,13664.0,160.2449,160.3158,160.1917,160.3158,13664.0
2020-01-02 12:25:00,180.8,180.8,180.54,180.54,7790.0,160.307,160.307,160.0764,160.0764,7790.0
2020-01-02 12:30:00,180.6,180.76,180.58,180.61,8902.0,160.1296,160.2715,160.1119,160.1385,8902.0
2020-01-02 12:35:00,180.61,180.66,180.53,180.6,7069.0,160.1385,160.1828,160.0676,160.1296,7069.0
2020-01-02 12:40:00,180.77,180.82,180.56,180.58,10857.0,160.2804,160.3247,160.0942,160.1119,10857.0
2020-01-02 12:45:00,180.61,180.7,180.55,180.58,5795.0,160.1385,160.2183,160.0853,160.1119,5795.0
2020-01-02 12:50:00,180.58,180.7,180.58,180.65,6330.0,160.1119,160.2183,160.1119,160.174,6330.0
2020-01-02 12:55:00,180.64,180.68,180.53,180.68,9600.0,160.1651,160.2006,160.0676,160.2006,9600.0
2020-01-02 13:00:00,180.68,180.69,180.45,180.52,10678.0,160.2006,160.2094,159.9966,160.0587,10678.0
2020-01-02 13:05:00,180.56,180.56,180.36,180.36,7508.0,160.0942,160.0942,159.9168,159.9168,7508.0
2020-01-02 13:10:00,180.3,180.39,180.26,180.37,4364.0,159.8636,159.9434,159.8282,159.9257,4364.0
2020-01-02 13:15:00,180.38,180.42,180.26,180.31,6844.0,159.9346,159.97,159.8282,159.8725,6844.0
2020-01-02 13:20:00,180.3,180.35,180.25,180.29,4000.0,159.8636,159.908,159.8193,159.8548,4000.0
2020-01-02 13:25:00,180.31,180.32,180.2,180.29,19821.0,159.8725,159.8814,159.775,159.8548,19821.0
2020-01-02 13:30:00,180.25,180.28,180.16,180.27,8454.0,159.8193,159.8459,159.7395,159.837,8454.0
2020-01-02 13:35:00,180.28,180.3,180.16,180.24,9466.0,159.8459,159.8636,159.7395,159.8104,9466.0
2020-01-02 13:40:00,180.25,180.26,180.14,180.22,8255.0,159.8193,159.8282,159.7218,159.7927,8255.0
2020-01-02 13:45:00,180.25,180.37,180.2,180.27,11117.0,159.8193,159.9257,159.775,159.837,11117.0
2020-01-02 13:50:00,180.27,180.27,180.1,180.1,9123.0,159.837,159.837,159.6863,159.6863,9123.0
2020-01-02 13:55:00,180.12,180.2,180.11,180.18,11325.0,159.704,159.775,159.6952,159.7572,11325.0
2020-01-02 14:00:00,180.17,180.17,180.04,180.08,8868.0,159.7484,159.7484,159.6331,159.6686,8868.0
2020-01-02 14:05:00,180.08,180.26,180.07,180.25,11048.0,159.6686,159.8282,159.6597,159.8193,11048.0
2020-01-02 14:10:00,180.24,180.29,180.22,180.29,9147.0,159.8104,159.8548,159.7927,159.8548,9147.0
2020-01-02 14:15:00,180.3,180.43,180.3,180.42,6803.0,159.8636,159.9789,159.8636,159.97,6803.0
2020-01-02 14:20:00,180.44,180.56,180.43,180.45,8340.0,159.9878,160.0942,159.9789,159.9966,8340.0
2020-01-02 14:25:00,180.46,180.48,180.34,180.42,7701.0,160.0055,160.0232,159.8991,159.97,7701.0
2020-01-02 14:30:00,180.45,180.5,180.36,180.48,6796.0,159.9966,160.041,159.9168,160.0232,6796.0
2020-01-02 14:35:00,180.5,180.58,180.5,180.54,4350.0,160.041,160.1119,160.041,160.0764,4350.0
2020-01-02 14:40:00,180.56,180.73,180.54,180.72,15370.0,160.0942,160.2449,160.0764,160.236,15370.0
2020-01-02 14:45:00,180.72,180.74,180.64,180.71,7088.0,160.236,160.2538,160.1651,160.2272,7088.0
2020-01-02 14:50:00,180.72,180.84,180.71,180.71,7592.0,160.236,160.3424,160.2272,160.2272,7592.0
2020-01-02 14:55:00,180.66,180.73,180.64,180.68,16915.0,160.1828,160.2449,160.1651,160.2006,16915.0
2020-01-02 15:00:00,180.66,180.9,180.66,180.9,6706.0,160.1828,160.3956,160.1828,160.3956,6706.0
2020-01-02 15:05:00,180.86,180.91,180.82,180.83,10708.0,160.3602,160.4045,160.3247,160.3336,10708.0
2020-01-02 15:10:00,180.83,180.95,180.82,180.92,10029.0,160.3336,160.44,160.3247,160.4134,10029.0
2020-01-02 15:15:00,180.89,181.09,180.86,181.09,20817.0,160.3868,160.5641,160.3602,160.5641,20817.0
2020-01-02 15:20:00,181.06,181.25,181.05,181.25,7847.0,160.5375,160.706,160.5286,160.706,7847.0
2020-01-02 15:25:00,181.28,181.38,181.23,181.33,17184.0,160.7326,160.8212,160.6882,160.7769,17184.0
2020-01-02 15:30:00,181.33,181.65,181.33,181.6,24602.0,160.7769,161.0606,160.7769,161.0163,24602.0
2020-01-02 15:35:00,181.61,181.65,181.46,181.52,14801.0,161.0252,161.0606,160.8922,160.9454,14801.0
2020-01-02 15:40:00,181.54,181.66,181.53,181.61,27544.0,160.9631,161.0695,160.9542,161.0252,27544.0
2020-01-02 15:45:00,181.62,181.66,181.38,181.53,34338.0,161.034,161.0695,160.8212,160.9542,34338.0
2020-01-02 15:50:00,181.53,182.04,181.53,182.03,44563.0,160.9542,161.4064,160.9542,161.3976,44563.0
2020-01-02 15:55:00,181.99,182.38,181.89,182.27,130381.0,161.3621,161.7079,161.2734,161.6104,130381.0
2020-01-03 09:30:00,179.54,180.11,179.51,179.89,57126.0,159.1898,159.6952,159.1632,159.5001,57126.0
2020-01-03 09:35:00,179.89,180.06,179.72,179.78,14805.0,159.5001,159.6508,159.3494,159.4026,14805.0
2020-01-03 09:40:00,179.73,180.03,179.5,179.99,18206.0,159.3583,159.6242,159.1543,159.5888,18206.0
2020-01-03 09:45:00,180.09,180.24,179.57,179.71,13981.0,159.6774,159.8104,159.2164,159.3405,13981.0
2020-01-03 09:50:00,179.72,179.86,179.43,179.57,44332.0,159.3494,159.4735,159.0923,159.2164,44332.0
2020-01-03 09:55:00,179.59,179.97,179.35,179.87,16639.0,159.2341,159.571,159.0213,159.4824,16639.0
2020-01-03 10:00:00,179.76,179.98,178.86,178.87,27803.0,159.3849,159.5799,158.5869,158.5957,27803.0
2020-01-03 10:05:00,178.95,179.5,178.88,179.44,32275.0,158.6667,159.1543,158.6046,159.1011,32275.0
2020-01-03 10:10:00,179.46,179.55,179.1,179.26,23361.0,159.1189,159.1987,158.7997,158.9415,23361.0
2020-01-03 10:15:00,179.25,179.38,178.52,178.55,30169.0,158.9327,159.0479,158.2854,158.312,30169.0
2020-01-03 10:20:00,178.68,178.85,178.29,178.8,54926.0,158.4273,158.578,158.0815,158.5337,54926.0
2020-01-03 10:25:00,178.81,178.93,178.67,178.76,19609.0,158.5425,158.6489,158.4184,158.4982,19609.0
2020-01-03 10:30:00,178.8,178.82,178.53,178.72,20045.0,158.5337,158.5514,158.2943,158.4627,20045.0
2020-01-03 10:35:00,178.79,179.25,178.69,179.07,19655.0,158.5248,158.9327,158.4361,158.7731,19655.0
2020-01-03 10:40:00,179.06,179.38,179.04,179.35,7265.0,158.7642,159.0479,158.7465,159.0213,7265.0
2020-01-03 10:45:00,179.39,179.62,179.29,179.3,10076.0,159.0568,159.2607,158.9681,158.977,10076.0
2020-01-03 10:50:00,179.31,179.33,178.94,179.03,17337.0,158.9859,159.0036,158.6578,158.7376,17337.0
2020-01-03 10:55:00,179.06,179.52,179.06,179.4,23172.0,158.7642,159.1721,158.7642,159.0657,23172.0
2020-01-03 11:00:00,179.49,179.51,178.83,178.95,33813.0,159.1455,159.1632,158.5603,158.6667,33813.0
2020-01-03 11:05:00,178.97,179.13,178.86,179.0,8164.0,158.6844,158.8263,158.5869,158.711,8164.0
2020-01-03 11:10:00,178.98,179.18,178.9,178.98,12665.0,158.6933,158.8706,158.6223,158.6933,12665.0
2020-01-03 11:15:00,178.97,179.21,178.82,179.11,13602.0,158.6844,158.8972,158.5514,158.8085,13602.0
2020-01-03 11:20:00,179.1,179.43,179.09,179.37,5416.0,158.7997,159.0923,158.7908,159.0391,5416.0
2020-01-03 11:25:00,179.43,179.64,179.42,179.58,6735.0,159.0923,159.2785,159.0834,159.2253,6735.0
2020-01-03 11:30:00,179.55,179.83,179.55,179.83,5105.0,159.1987,159.4469,159.1987,159.4469,5105.0
2020-01-03 11:35:00,179.8,179.92,179.78,179.83,7047.0,159.4203,159.5267,159.4026,159.4469,7047.0
2020-01-03 11:40:00,179.85,179.91,179.71,179.9,5191.0,159.4646,159.5178,159.3405,159.509,5191.0
2020-01-03 11:45:00,179.88,180.04,179.86,179.9,6994.0,159.4912,159.6331,159.4735,159.509,6994.0
2020-01-03 11:50:00,179.99,180.18,179.9,180.15,17708.0,159.5888,159.7572,159.509,159.7306,17708.0
2020-01-03 11:55:00,180.15,180.36,180.11,180.36,17184.0,159.7306,159.9168,159.6952,159.9168,17184.0
2020-01-03 12:00:00,180.29,180.5,180.18,180.4,16438.0,159.8548,160.041,159.7572,159.9523,16438.0
2020-01-03 12:05:00,180.4,180.57,180.16,180.33,11967.0,159.9523,160.103,159.7395,159.8902,11967.0
2020-01-03 12:10:00,180.29,180.36,180.18,180.22,7351.0,159.8548,159.9168,159.7572,159.7927,7351.0
2020-01-03 12:15:00,180.24,180.34,180.21,180.33,3989.0,159.8104,159.8991,159.7838,159.8902,3989.0
2020-01-03 12:20:00,180.35,180.46,180.28,180.4,5056.0,159.908,160.0055,159.8459,159.9523,5056.0
2020-01-03 12:25:00,180.41,180.5,180.31,180.35,8238.0,159.9612,160.041,159.8725,159.908,8238.0
2020-01-03 12:30:00,180.33,180.41,180.15,180.19,10478.0,159.8902,159.9612,159.7306,159.7661,10478.0
2020-01-03 12:35:00,180.18,180.4,180.12,180.31,28382.0,159.7572,159.9523,159.704,159.8725,28382.0
2020-01-03 12:40:00,180.33,180.35,180.19,180.34,3432.0,159.8902,159.908,159.7661,159.8991,3432.0
2020-01-03 12:45:00,180.34,180.38,180.29,180.3,6723.0,159.8991,159.9346,159.8548,159.8636,6723.0
2020-01-03 12:50:00,180.34,180.5,180.3,180.32,4544.0,159.8991,160.041,159.8636,159.8814,4544.0
2020-01-03 12:55:00,180.31,180.34,180.22,180.29,5130.0,159.8725,159.8991,159.7927,159.8548,5130.0
2020-01-03 13:00:00,180.31,180.47,180.27,180.4,5632.0,159.8725,160.0144,159.837,159.9523,5632.0
2020-01-03 13:05:00,180.4,180.49,180.39,180.39,7492.0,159.9523,160.0321,159.9434,159.9434,7492.0
2020-01-03 13:10:00,180.41,180.46,180.27,180.3,7466.0,159.9612,160.0055,159.837,159.8636,7466.0
2020-01-03 13:15:00,180.26,180.34,180.19,180.23,15054.0,159.8282,159.8991,159.7661,159.8016,15054.0
2020-01-03 13:20:00,180.25,180.35,180.25,180.32,5986.0,159.8193,159.908,159.8193,159.8814,5986.0
2020-01-03 13:25:00,180.34,180.41,180.29,180.36,18046.0,159.8991,159.9612,159.8548,159.9168,18046.0
2020-01-03 13:30:00,180.38,180.41,180.09,180.09,9441.0,159.9346,159.9612,159.6774,159.6774,9441.0
2020-01-03 13:35:00,180.06,180.09,179.66,179.99,13131.0,159.6508,159.6774,159.2962,159.5888,13131.0
2020-01-03 13:40:00,180.15,180.16,179.99,180.14,4153.0,159.7306,159.7395,159.5888,159.7218,4153.0
2020-01-03 13:45:00,180.1,180.27,180.04,180.24,4742.0,159.6863,159.837,159.6331,159.8104,4742.0
2020-01-03 13:50:00,180.2,180.39,180.13,180.3,6359.0,159.775,159.9434,159.7129,159.8636,6359.0
2020-01-03 13:55:00,180.29,180.35,180.12,180.15,8571.0,159.8548,159.908,159.704,159.7306,8571.0
2020-01-03 14:00:00,180.21,180.3,179.99,179.99,8283.0,159.7838,159.8636,159.5888,159.5888,8283.0
2020-01-03 14:05:00,180.0,180.09,179.84,179.84,4509.0,159.5976,159.6774,159.4558,159.4558,4509.0
2020-01-03 14:10:00,179.86,180.02,179.82,179.86,9622.0,159.4735,159.6154,159.438,159.4735,9622.0
2020-01-03 14:15:00,179.86,180.13,179.83,180.07,16535.0,159.4735,159.7129,159.4469,159.6597,16535.0
2020-01-03 14:20:00,180.13,180.14,179.97,180.04,8072.0,159.7129,159.7218,159.571,159.6331,8072.0
2020-01-03 14:25:00,180.04,180.2,179.99,180.15,8932.0,159.6331,159.775,159.5888,159.7306,8932.0
2020-01-03 14:30:00,180.13,180.15,180.07,180.1,4281.0,159.7129,159.7306,159.6597,159.6863,4281.0
2020-01-03 14:35:00,180.09,180.28,180.09,180.25,8484.0,159.6774,159.8459,159.6774,159.8193,8484.0
2020-01-03 14:40:00,180.29,180.33,180.23,180.3,10577.0,159.8548,159.8902,159.8016,159.8636,10577.0
2020-01-03 14:45:00,180.28,180.34,180.23,180.28,7904.0,159.8459,159.8991,159.8016,159.8459,7904.0
2020-01-03 14:50:00,180.32,180.51,180.27,180.51,14742.0,159.8814,160.0498,159.837,160.0498,14742.0
2020-01-03 14:55:00,180.47,180.64,180.47,180.58,11132.0,160.0144,160.1651,160.0144,160.1119,11132.0
2020-01-03 15:00:00,180.57,180.89,180.56,180.72,32767.0,160.103,160.3868,160.0942,160.236,32767.0
2020-01-03 15:05:00,180.67,180.69,180.5,180.5,11538.0,160.1917,160.2094,160.041,160.041,11538.0
2020-01-03 15:10:00,180.5,180.6,180.43,180.59,18716.0,160.041,160.1296,159.9789,160.1208,18716.0
2020-01-03 15:15:00,180.58,180.61,180.49,180.58,10976.0,160.1119,160.1385,160.0321,160.1119,10976.0
2020-01-03 15:20:00,180.59,180.68,180.49,180.56,12681.0,160.1208,160.2006,160.0321,160.0942,12681.0
2020-01-03 15:25:00,180.58,180.66,180.55,180.59,10085.0,160.1119,160.1828,160.0853,160.1208,10085.0
2020-01-03 15:30:00,180.56,180.57,180.33,180.37,21822.0,160.0942,160.103,159.8902,159.9257,21822.0
2020-01-03 15:35:00,180.4,180.51,180.36,180.38,26485.0,159.9523,160.0498,159.9168,159.9346,26485.0
2020-01-03 15:40:00,180.36,180.71,180.36,180.69,23267.0,159.9168,160.2272,159.9168,160.2094,23267.0
2020-01-03 15:45:00,180.69,180.69,180.45,180.67,16707.0,160.2094,160.2094,159.9966,160.1917,16707.0
2020-01-03 15:50:00,180.68,180.99,180.58,180.92,31433.0,160.2006,160.4754,160.1119,160.4134,31433.0
2020-01-03 15:55:00,180.92,181.19,180.84,180.9,120093.0,160.4134,160.6528,160.3424,160.3956,120093.0
2020-01-06 09:30:00,179.7,179.96,179.35,179.96,42552.0,159.3317,159.5622,159.0213,159.5622,42552.0
2020-01-06 09:35:00,179.87,180.08,179.41,179.68,19149.0,159.4824,159.6686,159.0745,159.3139,19149.0
2020-01-06 09:40:00,179.61,179.99,179.3,179.86,17229.0,159.2519,159.5888,158.977,159.4735,17229.0
2020-01-06 09:45:00,179.79,180.02,179.69,179.83,25783.0,159.4114,159.6154,159.3228,159.4469,25783.0
2020-01-06 09:50:00,179.8,180.08,179.4,179.46,56746.0,159.4203,159.6686,159.0657,159.1189,56746.0
2020-01-06 09:55:00,179.44,179.44,179.09,179.22,12766.0,159.1011,159.1011,158.7908,158.9061,12766.0
2020-01-06 10:00:00,179.3,179.55,179.22,179.37,11108.0,158.977,159.1987,158.9061,159.0391,11108.0
2020-01-06 10:05:00,179.38,179.5,179.33,179.41,12519.0,159.0479,159.1543,159.0036,159.0745,12519.0
2020-01-06 10:10:00,179.4,179.56,179.37,179.39,11519.0,159.0657,159.2075,159.0391,159.0568,11519.0
2020-01-06 10:15:00,179.43,179.63,179.21,179.23,15602.0,159.0923,159.2696,158.8972,158.9149,15602.0
2020-01-06 10:20:00,179.25,179.51,179.21,179.22,9827.0,158.9327,159.1632,158.8972,158.9061,9827.0
2020-01-06 10:25:00,179.18,179.18,178.94,179.12,11709.0,158.8706,158.8706,158.6578,158.8174,11709.0
2020-01-06 10:30:00,179.15,179.28,179.06,179.28,18065.0,158.844,158.9593,158.7642,158.9593,18065.0
2020-01-06 10:35:00,179.28,179.41,179.08,179.12,12971.0,158.9593,159.0745,158.7819,158.8174,12971.0
2020-01-06 10:40:00,179.14,179.31,179.13,179.27,23571.0,158.8351,158.9859,158.8263,158.9504,23571.0
2020-01-06 10:45:00,179.26,179.46,179.2,179.31,32532.0,158.9415,159.1189,158.8883,158.9859,32532.0
2020-01-06 10:50:00,179.35,179.35,179.03,179.26,20770.0,159.0213,159.0213,158.7376,158.9415,20770.0
2020-01-06 10:55:00,179.24,179.42,179.05,179.05,15600.0,158.9238,159.0834,158.7553,158.7553,15600.0
2020-01-06 11:00:00,179.08,179.23,178.91,178.92,15334.0,158.7819,158.9149,158.6312,158.6401,15334.0
2020-01-06 11:05:00,178.92,179.24,178.83,179.21,13140.0,158.6401,158.9238,158.5603,158.8972,13140.0
2020-01-06 11:10:00,179.24,179.43,179.2,179.36,18141.0,158.9238,159.0923,158.8883,159.0302,18141.0
2020-01-06 11:15:00,179.36,179.51,179.28,179.4,39057.0,159.0302,159.1632,158.9593,159.0657,39057.0
2020-01-06 11:20:00,179.38,179.42,179.2,179.24,15642.0,159.0479,159.0834,158.8883,158.9238,15642.0
2020-01-06 11:25:00,179.22,179.22,178.96,179.11,20444.0,158.9061,158.9061,158.6755,158.8085,20444.0
2020-01-06 11:30:00,179.14,179.36,179.14,179.23,17736.0,158.8351,159.0302,158.8351,158.9149,17736.0
2020-01-06 11:35:00,179.2,179.21,178.91,178.91,22531.0,158.8883,158.8972,158.6312,158.6312,22531.0
2020-01-06 11:40:00,178.91,179.12,178.91,179.03,17223.0,158.6312,158.8174,158.6312,158.7376,17223.0
2020-01-06 11:45:00,179.05,179.12,178.91,179.0,12487.0,158.7553,158.8174,158.6312,158.711,12487.0
2020-01-06 11:50:00,179.0,179.06,178.85,178.94,15434.0,158.711,158.7642,158.578,158.6578,15434.0
2020-01-06 11:55:00,178.93,179.07,178.92,178.97,13542.0,158.6489,158.7731,158.6401,158.6844,13542.0
2020-01-06 12:00:00,178.96,178.96,178.79,178.83,12530.0,158.6755,158.6755,158.5248,158.5603,12530.0
2020-01-06 12:05:00,178.85,178.85,178.67,178.84,11060.0,158.578,158.578,158.4184,158.5691,11060.0
2020-01-06 12:10:00,178.84,179.04,178.83,178.98,12624.0,158.5691,158.7465,158.5603,158.6933,12624.0
2020-01-06 12:15:00,178.99,178.99,178.77,178.91,15744.0,158.7021,158.7021,158.5071,158.6312,15744.0
2020-01-06 12:20:00,178.88,178.93,178.77,178.8,10777.0,158.6046,158.6489,158.5071,158.5337,10777.0
2020-01-06 12:25:00,178.8,178.81,178.62,178.64,11390.0,158.5337,158.5425,158.3741,158.3918,11390.0
2020-01-06 12:30:00,178.65,178.72,178.5,178.55,25313.0,158.4007,158.4627,158.2677,158.312,25313.0
2020-01-06 12:35:00,178.56,178.71,178.42,178.45,17049.0,158.3209,158.4539,158.1967,158.2233,17049.0
2020-01-06 12:40:00,178.46,178.66,178.45,178.63,15617.0,158.2322,158.4095,158.2233,158.3829,15617.0
2020-01-06 12:45:00,178.65,178.68,178.53,178.54,12041.0,158.4007,158.4273,158.2943,158.3031,12041.0
2020-01-06 12:50:00,178.56,178.6,178.42,178.6,9867.0,158.3209,158.3563,158.1967,158.3563,9867.0
2020-01-06 12:55:00,178.57,178.59,178.49,178.54,15671.0,158.3297,158.3475,158.2588,158.3031,15671.0
2020-01-06 13:00:00,178.53,178.73,178.51,178.69,14407.0,158.2943,158.4716,158.2765,158.4361,14407.0
2020-01-06 13:05:00,178.68,178.89,178.65,178.71,41780.0,158.4273,158.6135,158.4007,158.4539,41780.0
2020-01-06 13:10:00,178.71,178.9,178.68,178.89,15139.0,158.4539,158.6223,158.4273,158.6135,15139.0
2020-01-06 13:15:00,178.87,179.02,178.87,178.96,12520.0,158.5957,158.7287,158.5957,158.6755,12520.0
2020-01-06 13:20:00,178.93,179.06,178.84,178.88,12391.0,158.6489,158.7642,158.5691,158.6046,12391.0
2020-01-06 13:25:00,178.89,178.92,178.84,178.87,7179.0,158.6135,158.6401,158.5691,158.5957,7179.0
2020-01-06 13:30:00,178.85,178.91,178.75,178.79,7833.0,158.578,158.6312,158.4893,158.5248,7833.0
2020-01-06 13:35:00,178.82,178.87,178.77,178.79,7288.0,158.5514,158.5957,158.5071,158.5248,7288.0
2020-01-06 13:40:00,178.78,178.82,178.68,178.75,9925.0,158.5159,158.5514,158.4273,158.4893,9925.0
2020-01-06 13:45:00,178.77,178.82,178.69,178.77,7996.0,158.5071,158.5514,158.4361,158.5071,7996.0
2020-01-06 13:50:00,178.78,178.82,178.71,178.72,11366.0,158.5159,158.5514,158.4539,158.4627,11366.0
2020-01-06 13:55:00,178.71,178.84,178.71,178.74,13183.0,158.4539,158.5691,158.4539,158.4805,13183.0
2020-01-06 14:00:00,178.72,178.75,178.62,178.72,12481.0,158.4627,158.4893,158.3741,158.4627,12481.0
2020-01-06 14:05:00,178.73,178.74,178.68,178.68,13502.0,158.4716,158.4805,158.4273,158.4273,13502.0
2020-01-06 14:10:00,178.68,178.77,178.64,178.74,10883.0,158.4273,158.5071,158.3918,158.4805,10883.0
2020-01-06 14:15:00,178.75,178.76,178.68,178.7,8151.0,158.4893,158.4982,158.4273,158.445,8151.0
2020-01-06 14:20:00,178.69,178.7,178.45,178.45,17177.0,158.4361,158.445,158.2233,158.2233,17177.0
2020-01-06 14:25:00,178.44,178.52,178.4,178.48,10074.0,158.2145,158.2854,158.179,158.2499,10074.0
2020-01-06 14:30:00,178.48,178.51,178.39,178.41,6843.0,158.2499,158.2765,158.1701,158.1879,6843.0
2020-01-06 14:35:00,178.37,178.4,178.25,178.27,10280.0,158.1524,158.179,158.046,158.0637,10280.0
2020-01-06 14:40:00,178.3,178.35,178.21,178.23,17372.0,158.0903,158.1347,158.0105,158.0283,17372.0
2020-01-06 14:45:00,178.21,178.21,177.98,178.06,42728.0,158.0105,158.0105,157.8066,157.8775,42728.0
2020-01-06 14:50:00,178.08,178.09,177.97,178.0,19925.0,157.8953,157.9041,157.7977,157.8243,19925.0
2020-01-06 14:55:00,178.01,178.07,177.93,177.99,31190.0,157.8332,157.8864,157.7623,157.8155,31190.0
2020-01-06 15:00:00,178.0,178.25,178.0,178.13,36449.0,157.8243,158.046,157.8243,157.9396,36449.0
2020-01-06 15:05:00,178.12,178.22,178.06,178.17,27237.0,157.9307,158.0194,157.8775,157.9751,27237.0
2020-01-06 15:10:00,178.17,178.47,178.09,178.43,27792.0,157.9751,158.2411,157.9041,158.2056,27792.0
2020-01-06 15:15:00,178.43,178.51,178.38,178.38,18494.0,158.2056,158.2765,158.1613,158.1613,18494.0
2020-01-06 15:20:00,178.39,178.65,178.36,178.62,20050.0,158.1701,158.4007,158.1435,158.3741,20050.0
2020-01-06 15:25:00,178.63,178.68,178.44,178.44,26519.0,158.3829,158.4273,158.2145,158.2145,26519.0
2020-01-06 15:30:00,178.41,178.47,178.39,178.44,63650.0,158.1879,158.2411,158.1701,158.2145,63650.0
2020-01-06 15:35:00,178.44,178.54,178.36,178.49,70200.0,158.2145,158.3031,158.1435,158.2588,70200.0
2020-01-06 15:40:00,178.5,178.67,178.46,178.64,41777.0,158.2677,158.4184,158.2322,158.3918,41777.0
2020-01-06 15:45:00,178.66,178.82,178.56,178.8,69578.0,158.4095,158.5514,158.3209,158.5337,69578.0
2020-01-06 15:50:00,178.86,179.16,178.82,179.16,70695.0,158.5869,158.8529,158.5514,158.8529,70695.0
2020-01-06 15:55:00,179.15,179.52,179.11,179.42,182334.0,158.844,159.1721,158.8085,159.0834,182334.0
2020-01-07 09:30:00,179.23,179.25,178.15,178.57,71408.0,158.9149,158.9327,157.9573,158.3297,71408.0
2020-01-07 09:35:00,178.61,178.99,178.38,178.73,33837.0,158.3652,158.7021,158.1613,158.4716,33837.0
2020-01-07 09:40:00,178.78,179.0,178.63,178.85,20221.0,158.5159,158.711,158.3829,158.578,20221.0
2020-01-07 09:45:00,178.76,179.09,178.69,179.06,20974.0,158.4982,158.7908,158.4361,158.7642,20974.0
2020-01-07 09:50:00,179.02,179.21,178.88,179.13,28612.0,158.7287,158.8972,158.6046,158.8263,28612.0
2020-01-07 09:55:00,179.12,179.17,178.93,178.93,27320.0,158.8174,158.8617,158.6489,158.6489,27320.0
2020-01-07 10:00:00,179.03,179.47,178.9,179.46,38091.0,158.7376,159.1277,158.6223,159.1189,38091.0
2020-01-07 10:05:00,179.46,179.47,179.2,179.22,41291.0,159.1189,159.1277,158.8883,158.9061,41291.0
2020-01-07 10:10:00,179.22,179.29,179.15,179.19,36003.0,158.9061,158.9681,158.844,158.8795,36003.0
2020-01-07 10:15:00,179.18,179.35,179.1,179.1,31225.0,158.8706,159.0213,158.7997,158.7997,31225.0
2020-01-07 10:20:00,179.14,179.44,179.14,179.23,53664.0,158.8351,159.1011,158.8351,158.9149,53664.0
2020-01-07 10:25:00,179.23,179.41,179.12,179.31,24993.0,158.9149,159.0745,158.8174,158.9859,24993.0
2020-01-07 10:30:00,179.31,179.47,179.11,179.17,39703.0,158.9859,159.1277,158.8085,158.8617,39703.0
2020-01-07 10:35:00,179.19,179.25,178.99,179.05,13107.0,158.8795,158.9327,158.7021,158.7553,13107.0
2020-01-07 10:40:00,179.09,179.14,178.8,179.06,22662.0,158.7908,158.8351,158.5337,158.7642,22662.0
2020-01-07 10:45:00,179.08,179.13,179.01,179.06,16779.0,158.7819,158.8263,158.7199,158.7642,16779.0
2020-01-07 10:50:00,179.08,179.35,179.05,179.34,28778.0,158.7819,159.0213,158.7553,159.0125,28778.0
2020-01-07 10:55:00,179.36,179.58,179.28,179.47,17095.0,159.0302,159.2253,158.9593,159.1277,17095.0
2020-01-07 11:00:00,179.45,179.54,179.33,179.39,22348.0,159.11,159.1898,159.0036,159.0568,22348.0
2020-01-07 11:05:00,179.37,179.53,179.32,179.41,26786.0,159.0391,159.1809,158.9947,159.0745,26786.0
2020-01-07 11:10:00,179.42,179.51,179.19,179.28,14553.0,159.0834,159.1632,158.8795,158.9593,14553.0
2020-01-07 11:15:00,179.28,179.46,179.26,179.44,10818.0,158.9593,159.1189,158.9415,159.1011,10818.0
2020-01-07 11:20:00,179.44,179.44,179.27,179.27,14005.0,159.1011,159.1011,158.9504,158.9504,14005.0
2020-01-07 11:25:00,179.3,179.3,179.09,179.12,16334.0,158.977,158.977,158.7908,158.8174,16334.0
2020-01-07 11:30:00,179.17,179.23,178.98,179.02,18324.0,158.8617,158.9149,158.6933,158.7287,18324.0
2020-01-07 11:35:00,179.05,179.08,178.87,178.98,9348.0,158.7553,158.7819,158.5957,158.6933,9348.0
2020-01-07 11:40:00,178.97,178.98,178.73,178.73,9249.0,158.6844,158.6933,158.4716,158.4716,9249.0
2020-01-07 11:45:00,178.7,178.93,178.67,178.8,10340.0,158.445,158.6489,158.4184,158.5337,10340.0
2020-01-07 11:50:00,178.8,178.83,178.6,178.62,10613.0,158.5337,158.5603,158.3563,158.3741,10613.0
2020-01-07 11:55:00,178.63,178.72,178.45,178.48,12344.0,158.3829,158.4627,158.2233,158.2499,12344.0
2020-01-07 12:00:00,178.51,178.6,178.44,178.53,9856.0,158.2765,158.3563,158.2145,158.2943,9856.0
2020-01-07 12:05:00,178.52,178.58,178.46,178.56,10535.0,158.2854,158.3386,158.2322,158.3209,10535.0
2020-01-07 12:10:00,178.53,178.53,178.35,178.41,15148.0,158.2943,158.2943,158.1347,158.1879,15148.0
2020-01-07 12:15:00,178.41,178.45,178.32,178.43,8843.0,158.1879,158.2233,158.1081,158.2056,8843.0
2020-01-07 12:20:00,178.42,178.43,178.24,178.28,13351.0,158.1967,158.2056,158.0371,158.0726,13351.0
2020-01-07 12:25:00,178.28,178.29,178.18,178.24,12728.0,158.0726,158.0815,157.9839,158.0371,12728.0
2020-01-07 12:30:00,178.21,178.21,178.03,178.03,12359.0,158.0105,158.0105,157.8509,157.8509,12359.0
2020-01-07 12:35:00,178.06,178.16,178.04,178.06,16736.0,157.8775,157.9662,157.8598,157.8775,16736.0
2020-01-07 12:40:00,178.04,178.17,177.98,178.12,12050.0,157.8598,157.9751,157.8066,157.9307,12050.0
2020-01-07 12:45:00,178.13,178.13,178.03,178.03,6385.0,157.9396,157.9396,157.8509,157.8509,6385.0
2020-01-07 12:50:00,178.04,178.08,177.98,177.98,13084.0,157.8598,157.8953,157.8066,157.8066,13084.0
2020-01-07 12:55:00,177.99,178.04,177.96,177.97,18586.0,157.8155,157.8598,157.7889,157.7977,18586.0
2020-01-07 13:00:00,177.96,178.07,177.95,178.03,24377.0,157.7889,157.8864,157.78,157.8509,24377.0
2020-01-07 13:05:00,178.02,178.03,177.94,177.96,34394.0,157.8421,157.8509,157.7711,157.7889,34394.0
2020-01-07 13:10:00,177.98,177.99,177.9,177.91,17479.0,157.8066,157.8155,157.7357,157.7445,17479.0
2020-01-07 13:15:00,177.91,177.98,177.9,177.96,18849.0,157.7445,157.8066,157.7357,157.7889,18849.0
2020-01-07 13:20:00,177.96,177.96,177.85,177.91,12128.0,157.7889,157.7889,157.6913,157.7445,12128.0
2020-01-07 13:25:00,177.9,177.96,177.89,177.89,10574.0,157.7357,157.7889,157.7268,157.7268,10574.0
2020-01-07 13:30:00,177.89,177.99,177.86,177.98,9965.0,157.7268,157.8155,157.7002,157.8066,9965.0
2020-01-07 13:35:00,177.98,177.99,177.89,177.89,11060.0,157.8066,157.8155,157.7268,157.7268,11060.0
2020-01-07 13:40:00,177.88,177.96,177.84,177.85,9097.0,157.7179,157.7889,157.6825,157.6913,9097.0
2020-01-07 13:45:00,177.86,178.03,177.86,178.0,9883.0,157.7002,157.8509,157.7002,157.8243,9883.0
2020-01-07 13:50:00,178.02,178.04,177.98,177.99,9407.0,157.8421,157.8598,157.8066,157.8155,9407.0
2020-01-07 13:55:00,178.0,178.32,177.98,178.3,12122.0,157.8243,158.1081,157.8066,158.0903,12122.0
2020-01-07 14:00:00,178.28,178.3,178.15,178.19,19822.0,158.0726,158.0903,157.9573,157.9928,19822.0
2020-01-07 14:05:00,178.21,178.28,178.18,178.23,13852.0,158.0105,158.0726,157.9839,158.0283,13852.0
2020-01-07 14:10:00,178.23,178.35,178.21,178.22,20904.0,158.0283,158.1347,158.0105,158.0194,20904.0
2020-01-07 14:15:00,178.24,178.36,178.23,178.27,19906.0,158.0371,158.1435,158.0283,158.0637,19906.0
2020-01-07 14:20:00,178.3,178.31,178.25,178.26,21119.0,158.0903,158.0992,158.046,158.0549,21119.0
2020-01-07 14:25:00,178.25,178.29,178.04,178.04,31502.0,158.046,158.0815,157.8598,157.8598,31502.0
2020-01-07 14:30:00,178.04,178.12,178.04,178.06,26008.0,157.8598,157.9307,157.8598,157.8775,26008.0
2020-01-07 14:35:00,178.06,178.08,177.97,178.05,21308.0,157.8775,157.8953,157.7977,157.8687,21308.0
2020-01-07 14:40:00,178.05,178.12,178.02,178.09,25629.0,157.8687,157.9307,157.8421,157.9041,25629.0
2020-01-07 14:45:00,178.09,178.1,178.05,178.06,17039.0,157.9041,157.913,157.8687,157.8775,17039.0
2020-01-07 14:50:00,178.06,178.36,178.05,178.31,57536.0,157.8775,158.1435,157.8687,158.0992,57536.0
2020-01-07 14:55:00,178.34,178.36,178.23,178.3,29142.0,158.1258,158.1435,158.0283,158.0903,29142.0
2020-01-07 15:00:00,178.32,178.37,178.28,178.35,30712.0,158.1081,158.1524,158.0726,158.1347,30712.0
2020-01-07 15:05:00,178.36,178.36,178.26,178.3,27616.0,158.1435,158.1435,158.0549,158.0903,27616.0
2020-01-07 15:10:00,178.31,178.39,178.3,178.37,43191.0,158.0992,158.1701,158.0903,158.1524,43191.0
2020-01-07 15:15:00,178.36,178.39,178.28,178.35,30025.0,158.1435,158.1701,158.0726,158.1347,30025.0
2020-01-07 15:20:00,178.37,178.42,178.33,178.4,32176.0,158.1524,158.1967,158.1169,158.179,32176.0
2020-01-07 15:25:00,178.41,178.51,178.35,178.42,31209.0,158.1879,158.2765,158.1347,158.1967,31209.0
2020-01-07 15:30:00,178.42,178.43,178.22,178.24,40839.0,158.1967,158.2056,158.0194,158.0371,40839.0
2020-01-07 15:35:00,178.23,178.23,177.97,177.97,34202.0,158.0283,158.0283,157.7977,157.7977,34202.0
2020-01-07 15:40:00,177.97,178.06,177.94,177.99,38371.0,157.7977,157.8775,157.7711,157.8155,38371.0
2020-01-07 15:45:00,177.97,178.01,177.97,177.99,42147.0,157.7977,157.8332,157.7977,157.8155,42147.0
2020-01-07 15:50:00,177.98,177.99,177.65,177.72,78312.0,157.8066,157.8155,157.514,157.5761,78312.0
2020-01-07 15:55:00,177.72,178.2,177.61,178.03,386055.0,157.5761,158.0017,157.4785,157.8509,386055.0
2020-01-08 09:30:00,177.89,178.23,177.48,177.97,61182.0,157.7268,158.0283,157.3633,157.7977,61182.0
2020-01-08 09:35:00,178.01,178.08,177.76,177.93,17443.0,157.8332,157.8953,157.6115,157.7623,17443.0
2020-01-08 09:40:00,177.96,178.18,177.93,178.04,22698.0,157.7889,157.9839,157.7623,157.8598,22698.0
2020-01-08 09:45:00,178.04,178.4,178.04,178.24,33543.0,157.8598,158.179,157.8598,158.0371,33543.0
2020-01-08 09:50:00,178.17,178.3,177.95,178.1,78065.0,157.9751,158.0903,157.78,157.913,78065.0
2020-01-08 09:55:00,178.14,178.4,178.1,178.33,38404.0,157.9485,158.179,157.913,158.1169,38404.0
2020-01-08 10:00:00,178.34,178.42,178.16,178.23,49467.0,158.1258,158.1967,157.9662,158.0283,49467.0
2020-01-08 10:05:00,178.22,178.27,178.07,178.14,28544.0,158.0194,158.0637,157.8864,157.9485,28544.0
2020-01-08 10:10:00,178.14,178.47,178.11,178.37,38449.0,157.9485,158.2411,157.9219,158.1524,38449.0
2020-01-08 10:15:00,178.41,178.5,178.32,178.34,16872.0,158.1879,158.2677,158.1081,158.1258,16872.0
2020-01-08 10:20:00,178.33,178.36,177.78,177.78,28728.0,158.1169,158.1435,157.6293,157.6293,28728.0
2020-01-08 10:25:00,177.84,178.0,177.81,177.95,13406.0,157.6825,157.8243,157.6559,157.78,13406.0
2020-01-08 10:30:00,177.98,178.01,177.78,177.86,29484.0,157.8066,157.8332,157.6293,157.7002,29484.0
2020-01-08 10:35:00,177.88,177.97,177.8,177.86,12822.0,157.7179,157.7977,157.647,157.7002,12822.0
2020-01-08 10:40:00,177.88,177.91,177.54,177.54,10845.0,157.7179,157.7445,157.4165,157.4165,10845.0
2020-01-08 10:45:00,177.51,177.74,177.5,177.72,14686.0,157.3899,157.5938,157.381,157.5761,14686.0
2020-01-08 10:50:00,177.75,177.84,177.7,177.8,15312.0,157.6027,157.6825,157.5583,157.647,15312.0
2020-01-08 10:55:00,177.8,177.99,177.8,177.99,10930.0,157.647,157.8155,157.647,157.8155,10930.0
2020-01-08 11:00:00,177.97,178.02,177.73,177.73,25250.0,157.7977,157.8421,157.5849,157.5849,25250.0
2020-01-08 11:05:00,177.73,178.15,177.65,178.15,9549.0,157.5849,157.9573,157.514,157.9573,9549.0
2020-01-08 11:10:00,178.18,178.22,178.02,178.07,13526.0,157.9839,158.0194,157.8421,157.8864,13526.0
2020-01-08 11:15:00,178.08,178.29,178.08,178.28,14229.0,157.8953,158.0815,157.8953,158.0726,14229.0
2020-01-08 11:20:00,178.27,178.5,178.27,178.49,28049.0,158.0637,158.2677,158.0637,158.2588,28049.0
2020-01-08 11:25:00,178.46,178.98,178.19,178.86,20159.0,158.2322,158.6933,157.9928,158.5869,20159.0
2020-01-08 11:30:00,178.84,178.86,178.37,178.55,24066.0,158.5691,158.5869,158.1524,158.312,24066.0
2020-01-08 11:35:00,178.5,179.14,178.5,179.0,15017.0,158.2677,158.8351,158.2677,158.711,15017.0
2020-01-08 11:40:00,179.05,179.63,178.98,179.58,19401.0,158.7553,159.2696,158.6933,159.2253,19401.0
2020-01-08 11:45:00,179.6,179.65,179.29,179.63,49621.0,159.243,159.2873,158.9681,159.2696,49621.0
2020-01-08 11:50:00,179.6,179.78,179.59,179.72,9128.0,159.243,159.4026,159.2341,159.3494,9128.0
2020-01-08 11:55:00,179.75,179.76,179.49,179.53,8789.0,159.376,159.3849,159.1455,159.1809,8789.0
2020-01-08 12:00:00,179.6,179.76,179.56,179.69,18581.0,159.243,159.3849,159.2075,159.3228,18581.0
2020-01-08 12:05:00,179.7,179.72,179.58,179.59,10548.0,159.3317,159.3494,159.2253,159.2341,10548.0
2020-01-08 12:10:00,179.59,179.65,179.41,179.44,12842.0,159.2341,159.2873,159.0745,159.1011,12842.0
2020-01-08 12:15:00,179.44,179.62,179.44,179.57,8382.0,159.1011,159.2607,159.1011,159.2164,8382.0
2020-01-08 12:20:00,179.54,179.76,179.51,179.6,18839.0,159.1898,159.3849,159.1632,159.243,18839.0
2020-01-08 12:25:00,179.65,179.83,179.64,179.83,8530.0,159.2873,159.4469,159.2785,159.4469,8530.0
2020-01-08 12:30:00,179.83,179.85,179.72,179.76,7736.0,159.4469,159.4646,159.3494,159.3849,7736.0
2020-01-08 12:35:00,179.66,179.69,179.52,179.52,11458.0,159.2962,159.3228,159.1721,159.1721,11458.0
2020-01-08 12:40:00,179.5,179.54,179.42,179.52,9646.0,159.1543,159.1898,159.0834,159.1721,9646.0
2020-01-08 12:45:00,179.52,179.7,179.51,179.64,6657.0,159.1721,159.3317,159.1632,159.2785,6657.0
2020-01-08 12:50:00,179.67,179.73,179.46,179.51,17458.0,159.3051,159.3583,159.1189,159.1632,17458.0
2020-01-08 12:55:00,179.53,179.63,179.42,179.48,15727.0,159.1809,159.2696,159.0834,159.1366,15727.0
2020-01-08 13:00:00,179.46,179.76,179.41,179.65,32012.0,159.1189,159.3849,159.0745,159.2873,32012.0
2020-01-08 13:05:00,179.68,179.69,179.54,179.67,16419.0,159.3139,159.3228,159.1898,159.3051,16419.0
2020-01-08 13:10:00,179.64,179.73,179.52,179.61,19172.0,159.2785,159.3583,159.1721,159.2519,19172.0
2020-01-08 13:15:00,179.61,179.65,179.52,179.58,18917.0,159.2519,159.2873,159.1721,159.2253,18917.0
2020-01-08 13:20:00,179.56,179.6,179.45,179.52,14914.0,159.2075,159.243,159.11,159.1721,14914.0
2020-01-08 13:25:00,179.53,179.55,179.42,179.55,8270.0,159.1809,159.1987,159.0834,159.1987,8270.0
2020-01-08 13:30:00,179.55,179.56,179.48,179.5,7364.0,159.1987,159.2075,159.1366,159.1543,7364.0
2020-01-08 13:35:00,179.51,179.58,179.43,179.56,10296.0,159.1632,159.2253,159.0923,159.2075,10296.0
2020-01-08 13:40:00,179.56,179.6,179.49,179.56,12478.0,159.2075,159.243,159.1455,159.2075,12478.0
2020-01-08 13:45:00,179.53,179.54,179.5,179.52,10129.0,159.1809,159.1898,159.1543,159.1721,10129.0
2020-01-08 13:50:00,179.51,179.55,179.41,179.44,11288.0,159.1632,159.1987,159.0745,159.1011,11288.0
2020-01-08 13:55:00,179.42,179.42,179.33,179.35,12481.0,159.0834,159.0834,159.0036,159.0213,12481.0
2020-01-08 14:00:00,179.35,179.68,179.35,179.54,18675.0,159.0213,159.3139,159.0213,159.1898,18675.0
2020-01-08 14:05:00,179.55,179.66,179.51,179.57,34869.0,159.1987,159.2962,159.1632,159.2164,34869.0
2020-01-08 14:10:00,179.56,179.66,179.47,179.59,19696.0,159.2075,159.2962,159.1277,159.2341,19696.0
2020-01-08 14:15:00,179.58,179.7,179.56,179.59,42889.0,159.2253,159.3317,159.2075,159.2341,42889.0
2020-01-08 14:20:00,179.6,179.68,179.58,179.62,26727.0,159.243,159.3139,159.2253,159.2607,26727.0
2020-01-08 14:25:00,179.62,179.75,179.6,179.72,17692.0,159.2607,159.376,159.243,159.3494,17692.0
2020-01-08 14:30:00,179.75,179.78,179.63,179.72,19616.0,159.376,159.4026,159.2696,159.3494,19616.0
2020-01-08 14:35:00,179.72,179.94,179.69,179.9,10661.0,159.3494,159.5444,159.3228,159.509,10661.0
2020-01-08 14:40:00,179.94,179.95,179.86,179.9,15783.0,159.5444,159.5533,159.4735,159.509,15783.0
2020-01-08 14:45:00,179.87,180.16,179.87,180.15,48752.0,159.4824,159.7395,159.4824,159.7306,48752.0
2020-01-08 14:50:00,180.15,180.35,180.15,180.34,11990.0,159.7306,159.908,159.7306,159.8991,11990.0
2020-01-08 14:55:00,180.36,180.6,180.36,180.58,13190.0,159.9168,160.1296,159.9168,160.1119,13190.0
2020-01-08 15:00:00,180.6,180.82,180.54,180.75,17635.0,160.1296,160.3247,160.0764,160.2626,17635.0
2020-01-08 15:05:00,180.75,180.92,180.72,180.9,13356.0,160.2626,160.4134,160.236,160.3956,13356.0
2020-01-08 15:10:00,180.89,181.01,180.88,180.96,25638.0,160.3868,160.4932,160.3779,160.4488,25638.0
2020-01-08 15:15:00,180.95,181.03,180.82,181.03,15447.0,160.44,160.5109,160.3247,160.5109,15447.0
2020-01-08 15:20:00,181.0,181.0,180.84,180.99,13804.0,160.4843,160.4843,160.3424,160.4754,13804.0
2020-01-08 15:25:00,180.99,181.05,180.95,180.97,17950.0,160.4754,160.5286,160.44,160.4577,17950.0
2020-01-08 15:30:00,180.95,180.97,180.73,180.75,30479.0,160.44,160.4577,160.2449,160.2626,30479.0
2020-01-08 15:35:00,180.75,180.76,180.59,180.62,29648.0,160.2626,160.2715,160.1208,160.1474,29648.0
2020-01-08 15:40:00,180.61,180.66,180.52,180.53,32653.0,160.1385,160.1828,160.0587,160.0676,32653.0
2020-01-08 15:45:00,180.52,180.53,180.03,180.03,50889.0,160.0587,160.0676,159.6242,159.6242,50889.0
2020-01-08 15:50:00,180.0,180.19,179.96,180.15,52950.0,159.5976,159.7661,159.5622,159.7306,52950.0
2020-01-08 15:55:00,180.13,180.28,179.97,180.0,99761.0,159.7129,159.8459,159.571,159.5976,99761.0
2020-01-09 09:30:00,180.51,180.83,180.18,180.36,40790.0,160.0498,160.3336,159.7572,159.9168,40790.0
2020-01-09 09:35:00,180.54,180.57,179.73,179.77,22226.0,160.0764,160.103,159.3583,159.3937,22226.0
2020-01-09 09:40:00,179.88,180.63,179.7,180.55,10710.0,159.4912,160.1562,159.3317,160.0853,10710.0
2020-01-09 09:45:00,180.44,180.5,180.17,180.41,16851.0,159.9878,160.041,159.7484,159.9612,16851.0
2020-01-09 09:50:00,180.5,180.5,180.03,180.15,11554.0,160.041,160.041,159.6242,159.7306,11554.0
2020-01-09 09:55:00,180.19,180.19,179.9,180.07,20287.0,159.7661,159.7661,159.509,159.6597,20287.0
2020-01-09 10:00:00,180.07,180.1,179.81,180.0,15535.0,159.6597,159.6863,159.4292,159.5976,15535.0
2020-01-09 10:05:00,180.0,180.0,179.73,179.85,11974.0,159.5976,159.5976,159.3583,159.4646,11974.0
2020-01-09 10:10:00,179.84,179.84,179.64,179.68,10299.0,159.4558,159.4558,159.2785,159.3139,10299.0
2020-01-09 10:15:00,179.69,179.95,179.66,179.84,12473.0,159.3228,159.5533,159.2962,159.4558,12473.0
2020-01-09 10:20:00,179.84,179.95,179.71,179.83,14071.0,159.4558,159.5533,159.3405,159.4469,14071.0
2020-01-09 10:25:00,179.84,179.88,179.74,179.79,15230.0,159.4558,159.4912,159.3671,159.4114,15230.0
2020-01-09 10:30:00,179.86,180.05,179.82,179.99,8954.0,159.4735,159.642,159.438,159.5888,8954.0
2020-01-09 10:35:00,179.98,179.99,179.73,179.77,14307.0,159.5799,159.5888,159.3583,159.3937,14307.0
2020-01-09 10:40:00,179.79,179.92,179.71,179.73,9786.0,159.4114,159.5267,159.3405,159.3583,9786.0
2020-01-09 10:45:00,179.73,179.83,179.64,179.73,13937.0,159.3583,159.4469,159.2785,159.3583,13937.0
2020-01-09 10:50:00,179.73,179.83,179.65,179.72,15577.0,159.3583,159.4469,159.2873,159.3494,15577.0
2020-01-09 10:55:00,179.74,179.86,179.63,179.86,5530.0,159.3671,159.4735,159.2696,159.4735,5530.0
2020-01-09 11:00:00,179.83,179.83,179.65,179.68,11117.0,159.4469,159.4469,159.2873,159.3139,11117.0
2020-01-09 11:05:00,179.65,179.78,179.61,179.67,9309.0,159.2873,159.4026,159.2519,159.3051,9309.0
2020-01-09 11:10:00,179.63,179.73,179.6,179.63,10925.0,159.2696,159.3583,159.243,159.2696,10925.0
2020-01-09 11:15:00,179.63,179.73,179.6,179.61,7087.0,159.2696,159.3583,159.243,159.2519,7087.0
2020-01-09 11:20:00,179.62,179.7,179.41,179.45,15838.0,159.2607,159.3317,159.0745,159.11,15838.0
2020-01-09 11:25:00,179.42,179.61,179.37,179.61,7390.0,159.0834,159.2519,159.0391,159.2519,7390.0
2020-01-09 11:30:00,179.6,179.64,179.53,179.55,8897.0,159.243,159.2785,159.1809,159.1987,8897.0
2020-01-09 11:35:00,179.55,179.57,179.4,179.5,6157.0,159.1987,159.2164,159.0657,159.1543,6157.0
2020-01-09 11:40:00,179.5,179.52,179.35,179.36,8917.0,159.1543,159.1721,159.0213,159.0302,8917.0
2020-01-09 11:45:00,179.37,179.55,179.37,179.52,10640.0,159.0391,159.1987,159.0391,159.1721,10640.0
2020-01-09 11:50:00,179.55,179.61,179.43,179.47,9916.0,159.1987,159.2519,159.0923,159.1277,9916.0
2020-01-09 11:55:00,179.47,179.57,179.44,179.48,7057.0,159.1277,159.2164,159.1011,159.1366,7057.0
2020-01-09 12:00:00,179.48,179.59,179.43,179.47,17430.0,159.1366,159.2341,159.0923,159.1277,17430.0
2020-01-09 12:05:00,179.5,179.55,179.4,179.42,12473.0,159.1543,159.1987,159.0657,159.0834,12473.0
2020-01-09 12:10:00,179.43,179.43,179.22,179.24,13480.0,159.0923,159.0923,158.9061,158.9238,13480.0
2020-01-09 12:15:00,179.24,179.24,179.03,179.18,20596.0,158.9238,158.9238,158.7376,158.8706,20596.0
2020-01-09 12:20:00,179.18,179.18,178.86,178.91,17297.0,158.8706,158.8706,158.5869,158.6312,17297.0
2020-01-09 12:25:00,178.92,179.01,178.83,178.99,13544.0,158.6401,158.7199,158.5603,158.7021,13544.0
2020-01-09 12:30:00,179.01,179.04,178.81,178.83,18944.0,158.7199,158.7465,158.5425,158.5603,18944.0
2020-01-09 12:35:00,178.82,178.91,178.78,178.85,20316.0,158.5514,158.6312,158.5159,158.578,20316.0
2020-01-09 12:40:00,178.84,178.84,178.6,178.62,23167.0,158.5691,158.5691,158.3563,158.3741,23167.0
2020-01-09 12:45:00,178.6,178.77,178.57,178.77,25525.0,158.3563,158.5071,158.3297,158.5071,25525.0
2020-01-09 12:50:00,178.76,178.95,178.74,178.86,18596.0,158.4982,158.6667,158.4805,158.5869,18596.0
2020-01-09 12:55:00,178.85,178.88,178.77,178.77,13422.0,158.578,158.6046,158.5071,158.5071,13422.0
2020-01-09 13:00:00,178.78,178.91,178.69,178.91,13714.0,158.5159,158.6312,158.4361,158.6312,13714.0
2020-01-09 13:05:00,178.91,178.95,178.83,178.91,12277.0,158.6312,158.6667,158.5603,158.6312,12277.0
2020-01-09 13:10:00,178.91,178.92,178.85,178.86,26881.0,158.6312,158.6401,158.578,158.5869,26881.0
2020-01-09 13:15:00,178.86,178.86,178.69,178.77,17551.0,158.5869,158.5869,158.4361,158.5071,17551.0
2020-01-09 13:20:00,178.73,178.77,178.67,178.73,12213.0,158.4716,158.5071,158.4184,158.4716,12213.0
2020-01-09 13:25:00,178.73,178.95,178.71,178.91,8494.0,158.4716,158.6667,158.4539,158.6312,8494.0
2020-01-09 13:30:00,178.92,178.96,178.86,178.87,16837.0,158.6401,158.6755,158.5869,158.5957,16837.0
2020-01-09 13:35:00,178.86,178.9,178.8,178.86,21145.0,158.5869,158.6223,158.5337,158.5869,21145.0
2020-01-09 13:40:00,178.88,178.89,178.78,178.82,19498.0,158.6046,158.6135,158.5159,158.5514,19498.0
2020-01-09 13:45:00,178.82,178.86,178.75,178.78,47372.0,158.5514,158.5869,158.4893,158.5159,47372.0
2020-01-09 13:50:00,178.79,178.89,178.57,178.57,130396.0,158.5248,158.6135,158.3297,158.3297,130396.0
2020-01-09 13:55:00,178.57,178.91,178.57,178.89,37430.0,158.3297,158.6312,158.3297,158.6135,37430.0
2020-01-09 14:00:00,178.87,179.13,178.87,179.0,15064.0,158.5957,158.8263,158.5957,158.711,15064.0
2020-01-09 14:05:00,179.0,179.12,178.98,179.11,9956.0,158.711,158.8174,158.6933,158.8085,9956.0
2020-01-09 14:10:00,179.09,179.17,178.97,179.1,13281.0,158.7908,158.8617,158.6844,158.7997,13281.0
2020-01-09 14:15:00,179.08,179.14,178.96,178.98,15260.0,158.7819,158.8351,158.6755,158.6933,15260.0
2020-01-09 14:20:00,179.0,179.24,178.99,179.16,27910.0,158.711,158.9238,158.7021,158.8529,27910.0
2020-01-09 14:25:00,179.18,179.2,179.07,179.15,13383.0,158.8706,158.8883,158.7731,158.844,13383.0
2020-01-09 14:30:00,179.15,179.18,179.04,179.08,24034.0,158.844,158.8706,158.7465,158.7819,24034.0
2020-01-09 14:35:00,179.09,179.15,179.0,179.05,33312.0,158.7908,158.844,158.711,158.7553,33312.0
2020-01-09 14:40:00,179.06,179.13,179.02,179.05,39811.0,158.7642,158.8263,158.7287,158.7553,39811.0
2020-01-09 14:45:00,179.06,179.07,178.79,178.84,50195.0,158.7642,158.7731,158.5248,158.5691,50195.0
2020-01-09 14:50:00,178.84,179.0,178.78,178.9,60470.0,158.5691,158.711,158.5159,158.6223,60470.0
2020-01-09 14:55:00,178.9,178.96,178.81,178.84,32532.0,158.6223,158.6755,158.5425,158.5691,32532.0
2020-01-09 15:00:00,178.84,178.87,178.67,178.75,47292.0,158.5691,158.5957,158.4184,158.4893,47292.0
2020-01-09 15:05:00,178.76,178.8,178.68,178.73,24592.0,158.4982,158.5337,158.4273,158.4716,24592.0
2020-01-09 15:10:00,178.72,178.8,178.64,178.75,57861.0,158.4627,158.5337,158.3918,158.4893,57861.0
2020-01-09 15:15:00,178.75,178.96,178.67,178.85,75765.0,158.4893,158.6755,158.4184,158.578,75765.0
2020-01-09 15:20:00,178.88,178.96,178.85,178.89,31083.0,158.6046,158.6755,158.578,158.6135,31083.0
2020-01-09 15:25:00,178.89,178.95,178.89,178.9,60299.0,158.6135,158.6667,158.6135,158.6223,60299.0
2020-01-09 15:30:00,178.9,179.12,178.9,178.94,61286.0,158.6223,158.8174,158.6223,158.6578,61286.0
2020-01-09 15:35:00,178.94,178.95,178.78,178.81,29523.0,158.6578,158.6667,158.5159,158.5425,29523.0
2020-01-09 15:40:00,178.82,178.88,178.78,178.84,50032.0,158.5514,158.6046,158.5159,158.5691,50032.0
2020-01-09 15:45:00,178.85,178.88,178.75,178.77,61082.0,158.578,158.6046,158.4893,158.5071,61082.0
2020-01-09 15:50:00,178.78,179.29,178.78,179.28,130120.0,158.5159,158.9681,158.5159,158.9593,130120.0
2020-01-09 15:55:00,179.26,179.45,179.05,179.09,136961.0,158.9415,159.11,158.7553,158.7908,136961.0
2020-01-10 09:30:00,179.1,179.93,178.91,179.49,56644.0,158.7997,159.5356,158.6312,159.1455,56644.0
2020-01-10 09:35:00,179.47,179.54,178.95,179.18,18302.0,159.1277,159.1898,158.6667,158.8706,18302.0
2020-01-10 09:40:00,179.11,179.6,179.06,179.26,31983.0,158.8085,159.243,158.7642,158.9415,31983.0
2020-01-10 09:45:00,179.2,179.2,178.66,178.73,11918.0,158.8883,158.8883,158.4095,158.4716,11918.0
2020-01-10 09:50:00,178.73,178.77,178.48,178.49,28755.0,158.4716,158.5071,158.2499,158.2588,28755.0
2020-01-10 09:55:00,178.52,178.97,178.52,178.81,15132.0,158.2854,158.6844,158.2854,158.5425,15132.0
2020-01-10 10:00:00,178.79,179.09,178.76,179.08,12115.0,158.5248,158.7908,158.4982,158.7819,12115.0
2020-01-10 10:05:00,179.08,179.1,178.91,178.95,13770.0,158.7819,158.7997,158.6312,158.6667,13770.0
2020-01-10 10:10:00,178.94,179.05,178.83,178.95,19644.0,158.6578,158.7553,158.5603,158.6667,19644.0
2020-01-10 10:15:00,178.96,179.05,178.86,178.89,12821.0,158.6755,158.7553,158.5869,158.6135,12821.0
2020-01-10 10:20:00,178.91,179.02,178.88,179.02,9809.0,158.6312,158.7287,158.6046,158.7287,9809.0
2020-01-10 10:25:00,178.99,179.23,178.84,179.15,12172.0,158.7021,158.9149,158.5691,158.844,12172.0
2020-01-10 10:30:00,179.14,179.25,179.07,179.18,30377.0,158.8351,158.9327,158.7731,158.8706,30377.0
2020-01-10 10:35:00,179.09,179.21,179.02,179.13,14266.0,158.7908,158.8972,158.7287,158.8263,14266.0
2020-01-10 10:40:00,179.18,179.28,179.1,179.21,10531.0,158.8706,158.9593,158.7997,158.8972,10531.0
2020-01-10 10:45:00,179.2,179.22,178.99,179.02,11369.0,158.8883,158.9061,158.7021,158.7287,11369.0
2020-01-10 10:50:00,178.98,179.13,178.93,179.05,10846.0,158.6933,158.8263,158.6489,158.7553,10846.0
2020-01-10 10:55:00,179.06,179.18,179.06,179.17,13300.0,158.7642,158.8706,158.7642,158.8617,13300.0
2020-01-10 11:00:00,179.17,179.2,179.04,179.11,15241.0,158.8617,158.8883,158.7465,158.8085,15241.0
2020-01-10 11:05:00,179.08,179.2,178.97,178.97,17790.0,158.7819,158.8883,158.6844,158.6844,17790.0
2020-01-10 11:10:00,179.0,179.09,178.91,179.04,12853.0,158.711,158.7908,158.6312,158.7465,12853.0
2020-01-10 11:15:00,179.06,179.07,178.91,178.99,13709.0,158.7642,158.7731,158.6312,158.7021,13709.0
2020-01-10 11:20:00,178.98,179.0,178.87,178.9,9497.0,158.6933,158.711,158.5957,158.6223,9497.0
2020-01-10 11:25:00,178.9,178.91,178.74,178.84,17189.0,158.6223,158.6312,158.4805,158.5691,17189.0
2020-01-10 11:30:00,178.84,178.84,178.2,178.23,19948.0,158.5691,158.5691,158.0017,158.0283,19948.0
2020-01-10 11:35:00,178.2,178.34,178.15,178.33,19893.0,158.0017,158.1258,157.9573,158.1169,19893.0
2020-01-10 11:40:00,178.33,178.42,178.3,178.37,17456.0,158.1169,158.1967,158.0903,158.1524,17456.0
2020-01-10 11:45:00,178.4,178.5,178.31,178.33,17750.0,158.179,158.2677,158.0992,158.1169,17750.0
2020-01-10 11:50:00,178.35,178.75,178.32,178.69,23214.0,158.1347,158.4893,158.1081,158.4361,23214.0
2020-01-10 11:55:00,178.74,178.84,178.65,178.7,16433.0,158.4805,158.5691,158.4007,158.445,16433.0
2020-01-10 12:00:00,178.68,178.75,178.62,178.75,14608.0,158.4273,158.4893,158.3741,158.4893,14608.0
2020-01-10 12:05:00,178.77,178.79,178.59,178.62,20246.0,158.5071,158.5248,158.3475,158.3741,20246.0
2020-01-10 12:10:00,178.64,178.8,178.61,178.76,8284.0,158.3918,158.5337,158.3652,158.4982,8284.0
2020-01-10 12:15:00,178.73,178.9,178.62,178.9,6967.0,158.4716,158.6223,158.3741,158.6223,6967.0
2020-01-10 12:20:00,178.98,178.99,178.84,178.9,7580.0,158.6933,158.7021,158.5691,158.6223,7580.0
2020-01-10 12:25:00,178.89,178.98,178.88,178.89,8251.0,158.6135,158.6933,158.6046,158.6135,8251.0
2020-01-10 12:30:00,178.9,178.97,178.86,178.97,6941.0,158.6223,158.6844,158.5869,158.6844,6941.0
2020-01-10 12:35:00,178.95,179.01,178.91,179.0,16848.0,158.6667,158.7199,158.6312,158.711,16848.0
2020-01-10 12:40:00,178.99,179.02,178.89,178.9,10432.0,158.7021,158.7287,158.6135,158.6223,10432.0
2020-01-10 12:45:00,178.91,178.96,178.84,178.95,11128.0,158.6312,158.6755,158.5691,158.6667,11128.0
2020-01-10 12:50:00,178.96,178.98,178.87,178.89,12844.0,158.6755,158.6933,158.5957,158.6135,12844.0
2020-01-10 12:55:00,178.89,178.98,178.85,178.86,10788.0,158.6135,158.6933,158.578,158.5869,10788.0
2020-01-10 13:00:00,178.86,178.98,178.84,178.97,11288.0,158.5869,158.6933,158.5691,158.6844,11288.0
2020-01-10 13:05:00,178.96,178.98,178.91,178.94,8235.0,158.6755,158.6933,158.6312,158.6578,8235.0
2020-01-10 13:10:00,178.94,179.0,178.88,179.0,7782.0,158.6578,158.711,158.6046,158.711,7782.0
2020-01-10 13:15:00,179.0,179.0,178.95,178.99,11749.0,158.711,158.711,158.6667,158.7021,11749.0
2020-01-10 13:20:00,178.99,179.1,178.97,178.99,13375.0,158.7021,158.7997,158.6844,158.7021,13375.0
2020-01-10 13:25:00,178.98,179.08,178.98,179.08,8133.0,158.6933,158.7819,158.6933,158.7819,8133.0
2020-01-10 13:30:00,179.08,179.16,179.06,179.08,12938.0,158.7819,158.8529,158.7642,158.7819,12938.0
2020-01-10 13:35:00,179.08,179.15,179.05,179.07,10352.0,158.7819,158.844,158.7553,158.7731,10352.0
2020-01-10 13:40:00,179.08,179.19,179.02,179.14,9020.0,158.7819,158.8795,158.7287,158.8351,9020.0
2020-01-10 13:45:00,179.15,179.2,179.05,179.2,31099.0,158.844,158.8883,158.7553,158.8883,31099.0
2020-01-10 13:50:00,179.21,179.31,179.19,179.21,27021.0,158.8972,158.9859,158.8795,158.8972,27021.0
2020-01-10 13:55:00,179.22,179.23,179.15,179.15,8097.0,158.9061,158.9149,158.844,158.844,8097.0
2020-01-10 14:00:00,179.15,179.23,179.07,179.08,10939.0,158.844,158.9149,158.7731,158.7819,10939.0
2020-01-10 14:05:00,179.08,179.1,179.02,179.09,13077.0,158.7819,158.7997,158.7287,158.7908,13077.0
2020-01-10 14:10:00,179.07,179.12,178.95,179.03,25044.0,158.7731,158.8174,158.6667,158.7376,25044.0
2020-01-10 14:15:00,179.01,179.15,179.0,179.11,11334.0,158.7199,158.844,158.711,158.8085,11334.0
2020-01-10 14:20:00,179.08,179.17,179.06,179.09,16831.0,158.7819,158.8617,158.7642,158.7908,16831.0
2020-01-10 14:25:00,179.09,179.11,178.74,178.74,16771.0,158.7908,158.8085,158.4805,158.4805,16771.0
2020-01-10 14:30:00,178.73,178.73,178.55,178.56,16053.0,158.4716,158.4716,158.312,158.3209,16053.0
2020-01-10 14:35:00,178.56,178.59,178.47,178.55,13240.0,158.3209,158.3475,158.2411,158.312,13240.0
2020-01-10 14:40:00,178.55,178.64,178.44,178.63,10934.0,158.312,158.3918,158.2145,158.3829,10934.0
2020-01-10 14:45:00,178.63,178.67,178.54,178.62,12068.0,158.3829,158.4184,158.3031,158.3741,12068.0
2020-01-10 14:50:00,178.62,178.71,178.58,178.71,7547.0,158.3741,158.4539,158.3386,158.4539,7547.0
2020-01-10 14:55:00,178.7,178.71,178.62,178.62,9267.0,158.445,158.4539,158.3741,158.3741,9267.0
2020-01-10 15:00:00,178.65,178.74,178.51,178.72,22546.0,158.4007,158.4805,158.2765,158.4627,22546.0
2020-01-10 15:05:00,178.68,178.69,178.51,178.61,16635.0,158.4273,158.4361,158.2765,158.3652,16635.0
2020-01-10 15:10:00,178.59,178.73,178.59,178.63,10141.0,158.3475,158.4716,158.3475,158.3829,10141.0
2020-01-10 15:15:00,178.62,178.69,178.52,178.62,14231.0,158.3741,158.4361,158.2854,158.3741,14231.0
2020-01-10 15:20:00,178.65,178.81,178.59,178.81,18172.0,158.4007,158.5425,158.3475,158.5425,18172.0
2020-01-10 15:25:00,178.8,178.83,178.67,178.7,21418.0,158.5337,158.5603,158.4184,158.445,21418.0
2020-01-10 15:30:00,178.69,178.69,178.21,178.21,30377.0,158.4361,158.4361,158.0105,158.0105,30377.0
2020-01-10 15:35:00,178.14,178.18,177.89,178.14,120712.0,157.9485,157.9839,157.7268,157.9485,120712.0
2020-01-10 15:40:00,178.14,178.18,177.82,178.01,31157.0,157.9485,157.9839,157.6647,157.8332,31157.0
2020-01-10 15:45:00,178.01,178.28,177.93,177.93,36356.0,157.8332,158.0726,157.7623,157.7623,36356.0
2020-01-10 15:50:00,177.97,178.36,177.94,178.29,68560.0,157.7977,158.1435,157.7711,158.0815,68560.0
2020-01-10 15:55:00,178.29,178.31,177.9,177.93,233698.0,158.0815,158.0992,157.7357,157.7623,233698.0
2020-01-13 09:30:00,177.99,178.4,177.74,178.15,39078.0,157.8155,158.179,157.5938,157.9573,39078.0
2020-01-13 09:35:00,178.19,178.41,177.92,177.92,10511.0,157.9928,158.1879,157.7534,157.7534,10511.0
2020-01-13 09:40:00,177.96,178.2,177.64,178.08,10830.0,157.7889,158.0017,157.5051,157.8953,10830.0
2020-01-13 09:45:00,178.07,178.22,177.85,178.12,69181.0,157.8864,158.0194,157.6913,157.9307,69181.0
2020-01-13 09:50:00,178.08,178.48,178.08,178.4,16190.0,157.8953,158.2499,157.8953,158.179,16190.0
2020-01-13 09:55:00,178.37,178.83,178.24,178.48,9222.0,158.1524,158.5603,158.0371,158.2499,9222.0
2020-01-13 10:00:00,178.55,178.73,178.51,178.59,9601.0,158.312,158.4716,158.2765,158.3475,9601.0
2020-01-13 10:05:00,178.63,178.9,178.63,178.76,17287.0,158.3829,158.6223,158.3829,158.4982,17287.0
2020-01-13 10:10:00,178.72,178.94,178.66,178.77,10841.0,158.4627,158.6578,158.4095,158.5071,10841.0
2020-01-13 10:15:00,178.71,178.9,178.66,178.8,14920.0,158.4539,158.6223,158.4095,158.5337,14920.0
2020-01-13 10:20:00,178.8,178.95,178.67,178.94,6082.0,158.5337,158.6667,158.4184,158.6578,6082.0
2020-01-13 10:25:00,178.97,179.07,178.88,178.96,25745.0,158.6844,158.7731,158.6046,158.6755,25745.0
2020-01-13 10:30:00,178.98,179.04,178.8,179.0,14963.0,158.6933,158.7465,158.5337,158.711,14963.0
2020-01-13 10:35:00,179.02,179.04,178.84,178.84,8675.0,158.7287,158.7465,158.5691,158.5691,8675.0
2020-01-13 10:40:00,178.83,178.99,178.78,178.97,7987.0,158.5603,158.7021,158.5159,158.6844,7987.0
2020-01-13 10:45:00,178.97,179.15,178.95,179.0,11116.0,158.6844,158.844,158.6667,158.711,11116.0
2020-01-13 10:50:00,179.03,179.16,178.99,179.12,14683.0,158.7376,158.8529,158.7021,158.8174,14683.0
2020-01-13 10:55:00,179.13,179.14,179.04,179.13,5506.0,158.8263,158.8351,158.7465,158.8263,5506.0
2020-01-13 11:00:00,179.1,179.1,178.97,178.99,8316.0,158.7997,158.7997,158.6844,158.7021,8316.0
2020-01-13 11:05:00,178.98,179.14,178.97,179.06,13489.0,158.6933,158.8351,158.6844,158.7642,13489.0
2020-01-13 11:10:00,179.06,179.1,178.89,179.08,7624.0,158.7642,158.7997,158.6135,158.7819,7624.0
2020-01-13 11:15:00,179.08,179.21,179.0,179.03,11210.0,158.7819,158.8972,158.711,158.7376,11210.0
2020-01-13 11:20:00,179.03,179.1,179.01,179.07,9545.0,158.7376,158.7997,158.7199,158.7731,9545.0
2020-01-13 11:25:00,179.05,179.37,179.03,179.22,19784.0,158.7553,159.0391,158.7376,158.9061,19784.0
2020-01-13 11:30:00,179.24,179.38,179.15,179.36,9458.0,158.9238,159.0479,158.844,159.0302,9458.0
2020-01-13 11:35:00,179.37,179.39,179.21,179.37,11059.0,159.0391,159.0568,158.8972,159.0391,11059.0
2020-01-13 11:40:00,179.36,179.36,179.17,179.26,4558.0,159.0302,159.0302,158.8617,158.9415,4558.0
2020-01-13 11:45:00,179.23,179.24,179.05,179.06,10247.0,158.9149,158.9238,158.7553,158.7642,10247.0
2020-01-13 11:50:00,179.03,179.09,178.94,179.06,9849.0,158.7376,158.7908,158.6578,158.7642,9849.0
2020-01-13 11:55:00,179.07,179.09,179.01,179.02,6872.0,158.7731,158.7908,158.7199,158.7287,6872.0
2020-01-13 12:00:00,179.01,179.06,178.98,178.98,8816.0,158.7199,158.7642,158.6933,158.6933,8816.0
2020-01-13 12:05:00,178.98,179.14,178.93,179.14,5610.0,158.6933,158.8351,158.6489,158.8351,5610.0
2020-01-13 12:10:00,179.16,179.35,179.07,179.32,16321.0,158.8529,159.0213,158.7731,158.9947,16321.0
2020-01-13 12:15:00,179.3,179.34,179.23,179.27,38245.0,158.977,159.0125,158.9149,158.9504,38245.0
2020-01-13 12:20:00,179.27,179.36,179.24,179.31,7910.0,158.9504,159.0302,158.9238,158.9859,7910.0
2020-01-13 12:25:00,179.31,179.36,179.21,179.21,7468.0,158.9859,159.0302,158.8972,158.8972,7468.0
2020-01-13 12:30:00,179.21,179.36,179.2,179.34,6907.0,158.8972,159.0302,158.8883,159.0125,6907.0
2020-01-13 12:35:00,179.33,179.33,179.17,179.27,16857.0,159.0036,159.0036,158.8617,158.9504,16857.0
2020-01-13 12:40:00,179.28,179.29,179.03,179.03,6776.0,158.9593,158.9681,158.7376,158.7376,6776.0
2020-01-13 12:45:00,179.05,179.21,179.04,179.17,7785.0,158.7553,158.8972,158.7465,158.8617,7785.0
2020-01-13 12:50:00,179.14,179.25,179.14,179.18,6463.0,158.8351,158.9327,158.8351,158.8706,6463.0
2020-01-13 12:55:00,179.15,179.19,179.1,179.12,11930.0,158.844,158.8795,158.7997,158.8174,11930.0
2020-01-13 13:00:00,179.09,179.1,178.92,178.96,24096.0,158.7908,158.7997,158.6401,158.6755,24096.0
2020-01-13 13:05:00,178.96,179.16,178.96,179.09,8349.0,158.6755,158.8529,158.6755,158.7908,8349.0
2020-01-13 13:10:00,179.1,179.21,179.07,179.08,17352.0,158.7997,158.8972,158.7731,158.7819,17352.0
2020-01-13 13:15:00,179.07,179.18,179.01,179.18,6301.0,158.7731,158.8706,158.7199,158.8706,6301.0
2020-01-13 13:20:00,179.23,179.28,179.22,179.27,6782.0,158.9149,158.9593,158.9061,158.9504,6782.0
2020-01-13 13:25:00,179.27,179.31,179.22,179.3,8078.0,158.9504,158.9859,158.9061,158.977,8078.0
2020-01-13 13:30:00,179.31,179.31,179.11,179.18,6693.0,158.9859,158.9859,158.8085,158.8706,6693.0
2020-01-13 13:35:00,179.16,179.21,179.12,179.2,4560.0,158.8529,158.8972,158.8174,158.8883,4560.0
2020-01-13 13:40:00,179.19,179.29,179.19,179.24,5733.0,158.8795,158.9681,158.8795,158.9238,5733.0
2020-01-13 13:45:00,179.24,179.28,179.2,179.28,8196.0,158.9238,158.9593,158.8883,158.9593,8196.0
2020-01-13 13:50:00,179.25,179.31,179.23,179.25,8459.0,158.9327,158.9859,158.9149,158.9327,8459.0
2020-01-13 13:55:00,179.24,179.43,179.24,179.41,7171.0,158.9238,159.0923,158.9238,159.0745,7171.0
2020-01-13 14:00:00,179.41,179.49,179.3,179.49,9717.0,159.0745,159.1455,158.977,159.1455,9717.0
2020-01-13 14:05:00,179.48,179.62,179.43,179.57,9711.0,159.1366,159.2607,159.0923,159.2164,9711.0
2020-01-13 14:10:00,179.54,179.63,179.54,179.59,5784.0,159.1898,159.2696,159.1898,159.2341,5784.0
2020-01-13 14:15:00,179.57,179.67,179.57,179.63,11028.0,159.2164,159.3051,159.2164,159.2696,11028.0
2020-01-13 14:20:00,179.65,179.7,179.57,179.66,8082.0,159.2873,159.3317,159.2164,159.2962,8082.0
2020-01-13 14:25:00,179.64,179.64,179.41,179.44,8901.0,159.2785,159.2785,159.0745,159.1011,8901.0
2020-01-13 14:30:00,179.43,179.46,179.34,179.46,5347.0,159.0923,159.1189,159.0125,159.1189,5347.0
2020-01-13 14:35:00,179.45,179.5,179.33,179.39,8634.0,159.11,159.1543,159.0036,159.0568,8634.0
2020-01-13 14:40:00,179.4,179.5,179.37,179.49,9195.0,159.0657,159.1543,159.0391,159.1455,9195.0
2020-01-13 14:45:00,179.5,179.53,179.42,179.46,6329.0,159.1543,159.1809,159.0834,159.1189,6329.0
2020-01-13 14:50:00,179.48,179.63,179.48,179.62,6440.0,159.1366,159.2696,159.1366,159.2607,6440.0
2020-01-13 14:55:00,179.61,179.61,179.49,179.5,9911.0,159.2519,159.2519,159.1455,159.1543,9911.0
2020-01-13 15:00:00,179.49,179.53,179.48,179.49,6683.0,159.1455,159.1809,159.1366,159.1455,6683.0
2020-01-13 15:05:00,179.51,179.52,179.42,179.43,17842.0,159.1632,159.1721,159.0834,159.0923,17842.0
2020-01-13 15:10:00,179.43,179.44,179.38,179.38,13166.0,159.0923,159.1011,159.0479,159.0479,13166.0
2020-01-13 15:15:00,179.4,179.48,179.33,179.47,10517.0,159.0657,159.1366,159.0036,159.1277,10517.0
2020-01-13 15:20:00,179.47,179.52,179.42,179.5,22477.0,159.1277,159.1721,159.0834,159.1543,22477.0
2020-01-13 15:25:00,179.52,179.52,179.42,179.48,13295.0,159.1721,159.1721,159.0834,159.1366,13295.0
2020-01-13 15:30:00,179.49,179.55,179.46,179.49,15253.0,159.1455,159.1987,159.1189,159.1455,15253.0
2020-01-13 15:35:00,179.49,179.6,179.48,179.6,13114.0,159.1455,159.243,159.1366,159.243,13114.0
2020-01-13 15:40:00,179.59,179.6,179.47,179.5,21408.0,159.2341,159.243,159.1277,159.1543,21408.0
2020-01-13 15:45:00,179.5,179.53,179.43,179.49,26404.0,159.1543,159.1809,159.0923,159.1455,26404.0
2020-01-13 15:50:00,179.49,179.91,179.49,179.82,50291.0,159.1455,159.5178,159.1455,159.438,50291.0
2020-01-13 15:55:00,179.83,179.99,179.76,179.9,99381.0,159.4469,159.5888,159.3849,159.509,99381.0
2020-01-14 09:30:00,180.5,181.0,180.2,180.77,96956.0,160.041,160.4843,159.775,160.2804,96956.0
2020-01-14 09:35:00,180.68,180.8,180.15,180.19,52270.0,160.2006,160.307,159.7306,159.7661,52270.0
2020-01-14 09:40:00,180.19,180.89,180.16,180.88,15278.0,159.7661,160.3868,159.7395,160.3779,15278.0
2020-01-14 09:45:00,180.89,181.18,180.66,180.73,30661.0,160.3868,160.6439,160.1828,160.2449,30661.0
2020-01-14 09:50:00,180.78,180.91,180.66,180.82,32616.0,160.2892,160.4045,160.1828,160.3247,32616.0
2020-01-14 09:55:00,180.86,181.57,180.71,181.46,139150.0,160.3602,160.9897,160.2272,160.8922,139150.0
2020-01-14 10:00:00,181.48,181.64,181.16,181.16,49652.0,160.9099,161.0518,160.6262,160.6262,49652.0
2020-01-14 10:05:00,181.17,181.26,180.93,181.0,46801.0,160.635,160.7148,160.4222,160.4843,46801.0
2020-01-14 10:10:00,181.02,181.25,180.98,181.17,24079.0,160.502,160.706,160.4666,160.635,24079.0
2020-01-14 10:15:00,181.18,181.29,181.11,181.12,20878.0,160.6439,160.7414,160.5818,160.5907,20878.0
2020-01-14 10:20:00,181.12,181.18,181.02,181.18,14036.0,160.5907,160.6439,160.502,160.6439,14036.0
2020-01-14 10:25:00,181.13,181.21,181.05,181.14,13682.0,160.5996,160.6705,160.5286,160.6084,13682.0
2020-01-14 10:30:00,181.15,181.21,181.04,181.19,12459.0,160.6173,160.6705,160.5198,160.6528,12459.0
2020-01-14 10:35:00,181.26,181.4,181.26,181.33,10146.0,160.7148,160.839,160.7148,160.7769,10146.0
2020-01-14 10:40:00,181.33,181.62,181.31,181.46,13655.0,160.7769,161.034,160.7592,160.8922,13655.0
2020-01-14 10:45:00,181.45,181.57,181.27,181.27,12192.0,160.8833,160.9897,160.7237,160.7237,12192.0
2020-01-14 10:50:00,181.23,181.45,181.23,181.34,13184.0,160.6882,160.8833,160.6882,160.7858,13184.0
2020-01-14 10:55:00,181.37,181.52,181.33,181.46,27301.0,160.8124,160.9454,160.7769,160.8922,27301.0
2020-01-14 11:00:00,181.49,181.5,181.41,181.41,14120.0,160.9188,160.9276,160.8478,160.8478,14120.0
2020-01-14 11:05:00,181.41,181.44,181.2,181.23,7577.0,160.8478,160.8744,160.6616,160.6882,7577.0
2020-01-14 11:10:00,181.21,181.28,181.07,181.19,13689.0,160.6705,160.7326,160.5464,160.6528,13689.0
2020-01-14 11:15:00,181.2,181.28,181.07,181.26,9167.0,160.6616,160.7326,160.5464,160.7148,9167.0
2020-01-14 11:20:00,181.28,181.3,181.02,181.02,10993.0,160.7326,160.7503,160.502,160.502,10993.0
2020-01-14 11:25:00,181.02,181.12,180.98,181.12,10823.0,160.502,160.5907,160.4666,160.5907,10823.0
2020-01-14 11:30:00,181.12,181.24,181.01,181.03,10166.0,160.5907,160.6971,160.4932,160.5109,10166.0
2020-01-14 11:35:00,181.02,181.09,180.96,181.05,12738.0,160.502,160.5641,160.4488,160.5286,12738.0
2020-01-14 11:40:00,181.05,181.08,180.82,180.84,9373.0,160.5286,160.5552,160.3247,160.3424,9373.0
2020-01-14 11:45:00,180.81,180.99,180.71,180.8,18288.0,160.3158,160.4754,160.2272,160.307,18288.0
2020-01-14 11:50:00,180.85,180.91,180.77,180.9,7463.0,160.3513,160.4045,160.2804,160.3956,7463.0
2020-01-14 11:55:00,180.86,181.05,180.86,180.98,5051.0,160.3602,160.5286,160.3602,160.4666,5051.0
2020-01-14 12:00:00,181.0,181.11,180.94,180.96,8960.0,160.4843,160.5818,160.4311,160.4488,8960.0
2020-01-14 12:05:00,180.98,181.03,180.93,181.0,8434.0,160.4666,160.5109,160.4222,160.4843,8434.0
2020-01-14 12:10:00,180.98,181.04,180.9,180.92,7080.0,160.4666,160.5198,160.3956,160.4134,7080.0
2020-01-14 12:15:00,180.95,181.03,180.91,181.0,6349.0,160.44,160.5109,160.4045,160.4843,6349.0
2020-01-14 12:20:00,181.02,181.11,180.97,181.01,15044.0,160.502,160.5818,160.4577,160.4932,15044.0
2020-01-14 12:25:00,181.01,181.19,180.99,181.18,11002.0,160.4932,160.6528,160.4754,160.6439,11002.0
2020-01-14 12:30:00,181.18,181.33,181.15,181.29,8666.0,160.6439,160.7769,160.6173,160.7414,8666.0
2020-01-14 12:35:00,181.29,181.53,181.29,181.53,4610.0,160.7414,160.9542,160.7414,160.9542,4610.0
2020-01-14 12:40:00,181.53,181.78,181.53,181.78,3866.0,160.9542,161.1759,160.9542,161.1759,3866.0
2020-01-14 12:45:00,181.75,181.75,181.55,181.66,12191.0,161.1493,161.1493,160.972,161.0695,12191.0
2020-01-14 12:50:00,181.65,182.04,181.65,182.01,14121.0,161.0606,161.4064,161.0606,161.3798,14121.0
2020-01-14 12:55:00,181.99,182.06,181.79,181.85,15423.0,161.3621,161.4242,161.1848,161.238,15423.0
2020-01-14 13:00:00,181.88,182.12,181.88,182.12,15265.0,161.2646,161.4774,161.2646,161.4774,15265.0
2020-01-14 13:05:00,182.14,182.32,182.06,182.17,20269.0,161.4951,161.6547,161.4242,161.5217,20269.0
2020-01-14 13:10:00,182.18,182.23,182.13,182.17,13118.0,161.5306,161.5749,161.4862,161.5217,13118.0
2020-01-14 13:15:00,182.23,182.5,182.19,182.5,13882.0,161.5749,161.8143,161.5394,161.8143,13882.0
2020-01-14 13:20:00,182.48,182.61,182.43,182.53,8823.0,161.7965,161.9118,161.7522,161.8409,8823.0
2020-01-14 13:25:00,182.52,182.71,182.52,182.58,9447.0,161.832,162.0005,161.832,161.8852,9447.0
2020-01-14 13:30:00,182.57,182.73,182.57,182.68,11475.0,161.8763,162.0182,161.8763,161.9739,11475.0
2020-01-14 13:35:00,182.68,182.69,181.73,182.34,23556.0,161.9739,161.9827,161.1316,161.6724,23556.0
2020-01-14 13:40:00,182.31,182.41,181.82,181.99,14484.0,161.6458,161.7345,161.2114,161.3621,14484.0
2020-01-14 13:45:00,181.93,181.97,181.7,181.74,7114.0,161.3089,161.3444,161.105,161.1404,7114.0
2020-01-14 13:50:00,181.73,181.9,181.73,181.9,7975.0,161.1316,161.2823,161.1316,161.2823,7975.0
2020-01-14 13:55:00,181.84,181.88,181.57,181.57,12154.0,161.2291,161.2646,160.9897,160.9897,12154.0
2020-01-14 14:00:00,181.62,181.66,181.21,181.3,12175.0,161.034,161.0695,160.6705,160.7503,12175.0
2020-01-14 14:05:00,181.32,181.41,180.92,180.99,9685.0,160.768,160.8478,160.4134,160.4754,9685.0
2020-01-14 14:10:00,181.01,181.08,180.66,180.85,16026.0,160.4932,160.5552,160.1828,160.3513,16026.0
2020-01-14 14:15:00,180.86,180.95,180.7,180.84,13071.0,160.3602,160.44,160.2183,160.3424,13071.0
2020-01-14 14:20:00,180.87,180.97,180.77,180.94,15871.0,160.369,160.4577,160.2804,160.4311,15871.0
2020-01-14 14:25:00,180.94,181.18,180.93,181.15,13270.0,160.4311,160.6439,160.4222,160.6173,13270.0
2020-01-14 14:30:00,181.18,181.26,181.06,181.26,10566.0,160.6439,160.7148,160.5375,160.7148,10566.0
2020-01-14 14:35:00,181.25,181.51,181.22,181.47,8558.0,160.706,160.9365,160.6794,160.901,8558.0
2020-01-14 14:40:00,181.49,181.86,181.44,181.86,14670.0,160.9188,161.2468,160.8744,161.2468,14670.0
2020-01-14 14:45:00,181.88,182.04,181.78,181.96,10523.0,161.2646,161.4064,161.1759,161.3355,10523.0
2020-01-14 14:50:00,181.98,182.01,181.7,181.77,15571.0,161.3532,161.3798,161.105,161.167,15571.0
2020-01-14 14:55:00,181.77,181.85,181.68,181.68,10474.0,161.167,161.238,161.0872,161.0872,10474.0
2020-01-14 15:00:00,181.69,181.85,181.57,181.61,10178.0,161.0961,161.238,160.9897,161.0252,10178.0
2020-01-14 15:05:00,181.63,181.7,181.51,181.51,8306.0,161.0429,161.105,160.9365,160.9365,8306.0
2020-01-14 15:10:00,181.51,181.53,181.32,181.33,9436.0,160.9365,160.9542,160.768,160.7769,9436.0
2020-01-14 15:15:00,181.33,181.41,181.15,181.21,12602.0,160.7769,160.8478,160.6173,160.6705,12602.0
2020-01-14 15:20:00,181.23,181.35,181.22,181.3,11617.0,160.6882,160.7946,160.6794,160.7503,11617.0
2020-01-14 15:25:00,181.31,181.36,180.96,180.96,12249.0,160.7592,160.8035,160.4488,160.4488,12249.0
2020-01-14 15:30:00,180.92,181.19,180.9,181.11,15515.0,160.4134,160.6528,160.3956,160.5818,15515.0
2020-01-14 15:35:00,181.12,181.15,181.02,181.15,18452.0,160.5907,160.6173,160.502,160.6173,18452.0
2020-01-14 15:40:00,181.16,181.25,181.13,181.22,28334.0,160.6262,160.706,160.5996,160.6794,28334.0
2020-01-14 15:45:00,181.23,181.29,181.03,181.05,27859.0,160.6882,160.7414,160.5109,160.5286,27859.0
2020-01-14 15:50:00,181.05,181.05,180.72,180.75,29749.0,160.5286,160.5286,160.236,160.2626,29749.0
2020-01-14 15:55:00,180.75,180.99,180.74,180.76,120119.0,160.2626,160.4754,160.2538,160.2715,120119.0
2020-01-15 09:30:00,181.63,181.63,181.0,181.42,74256.0,161.0429,161.0429,160.4843,160.8567,74256.0
2020-01-15 09:35:00,181.41,181.65,181.24,181.35,47618.0,160.8478,161.0606,160.6971,160.7946,47618.0
2020-01-15 09:40:00,181.39,181.55,181.14,181.46,13623.0,160.8301,160.972,160.6084,160.8922,13623.0
2020-01-15 09:45:00,181.41,181.52,180.95,181.37,32898.0,160.8478,160.9454,160.44,160.8124,32898.0
2020-01-15 09:50:00,181.42,181.65,181.32,181.6,48990.0,160.8567,161.0606,160.768,161.0163,48990.0
2020-01-15 09:55:00,181.56,181.8,181.47,181.8,19811.0,160.9808,161.1936,160.901,161.1936,19811.0
2020-01-15 10:00:00,181.76,181.85,181.6,181.64,32090.0,161.1582,161.238,161.0163,161.0518,32090.0
2020-01-15 10:05:00,181.63,181.75,181.55,181.67,14973.0,161.0429,161.1493,160.972,161.0784,14973.0
2020-01-15 10:10:00,181.69,181.85,181.65,181.67,17291.0,161.0961,161.238,161.0606,161.0784,17291.0
2020-01-15 10:15:00,181.67,181.88,181.55,181.83,16759.0,161.0784,161.2646,160.972,161.2202,16759.0
2020-01-15 10:20:00,181.82,181.88,181.61,181.84,14007.0,161.2114,161.2646,161.0252,161.2291,14007.0
2020-01-15 10:25:00,181.88,182.11,181.77,182.04,13751.0,161.2646,161.4685,161.167,161.4064,13751.0
2020-01-15 10:30:00,182.09,182.1,181.82,181.97,9599.0,161.4508,161.4596,161.2114,161.3444,9599.0
2020-01-15 10:35:00,181.95,182.33,181.9,182.15,65328.0,161.3266,161.6635,161.2823,161.504,65328.0
2020-01-15 10:40:00,182.19,182.29,182.1,182.11,20376.0,161.5394,161.6281,161.4596,161.4685,20376.0
2020-01-15 10:45:00,182.13,182.15,181.92,182.03,7793.0,161.4862,161.504,161.3,161.3976,7793.0
2020-01-15 10:50:00,182.03,182.22,182.01,182.17,6987.0,161.3976,161.566,161.3798,161.5217,6987.0
2020-01-15 10:55:00,182.21,182.25,182.15,182.23,13012.0,161.5572,161.5926,161.504,161.5749,13012.0
2020-01-15 11:00:00,182.21,182.21,182.0,182.1,15585.0,161.5572,161.5572,161.371,161.4596,15585.0
2020-01-15 11:05:00,182.12,182.13,181.43,181.55,46828.0,161.4774,161.4862,160.8656,160.972,46828.0
2020-01-15 11:10:00,181.55,181.62,181.08,181.55,39162.0,160.972,161.034,160.5552,160.972,39162.0
2020-01-15 11:15:00,181.54,181.75,181.54,181.63,7621.0,160.9631,161.1493,160.9631,161.0429,7621.0
2020-01-15 11:20:00,181.63,181.68,181.6,181.6,7362.0,161.0429,161.0872,161.0163,161.0163,7362.0
2020-01-15 11:25:00,181.63,181.69,181.56,181.64,10759.0,161.0429,161.0961,160.9808,161.0518,10759.0
2020-01-15 11:30:00,181.64,182.02,181.62,181.97,18583.0,161.0518,161.3887,161.034,161.3444,18583.0
2020-01-15 11:35:00,182.02,182.25,181.99,182.21,11050.0,161.3887,161.5926,161.3621,161.5572,11050.0
2020-01-15 11:40:00,182.18,182.42,182.16,182.16,32133.0,161.5306,161.7433,161.5128,161.5128,32133.0
2020-01-15 11:45:00,182.11,182.31,182.04,182.17,11878.0,161.4685,161.6458,161.4064,161.5217,11878.0
2020-01-15 11:50:00,182.19,182.29,181.91,181.91,14256.0,161.5394,161.6281,161.2912,161.2912,14256.0
2020-01-15 11:55:00,182.01,182.11,181.86,181.96,20546.0,161.3798,161.4685,161.2468,161.3355,20546.0
2020-01-15 12:00:00,181.95,182.19,181.84,182.14,37768.0,161.3266,161.5394,161.2291,161.4951,37768.0
2020-01-15 12:05:00,182.19,182.26,181.87,181.87,31251.0,161.5394,161.6015,161.2557,161.2557,31251.0
2020-01-15 12:10:00,181.91,182.15,181.91,182.09,43513.0,161.2912,161.504,161.2912,161.4508,43513.0
2020-01-15 12:15:00,182.06,182.06,181.68,181.73,9310.0,161.4242,161.4242,161.0872,161.1316,9310.0
2020-01-15 12:20:00,181.73,181.97,181.73,181.85,10305.0,161.1316,161.3444,161.1316,161.238,10305.0
2020-01-15 12:25:00,181.84,181.86,181.66,181.67,10758.0,161.2291,161.2468,161.0695,161.0784,10758.0
2020-01-15 12:30:00,181.71,181.79,181.51,181.61,11389.0,161.1138,161.1848,160.9365,161.0252,11389.0
2020-01-15 12:35:00,181.56,181.71,181.55,181.67,9262.0,160.9808,161.1138,160.972,161.0784,9262.0
2020-01-15 12:40:00,181.68,181.82,181.6,181.6,7708.0,161.0872,161.2114,161.0163,161.0163,7708.0
2020-01-15 12:45:00,181.57,181.64,181.47,181.47,5152.0,160.9897,161.0518,160.901,160.901,5152.0
2020-01-15 12:50:00,181.42,181.51,181.31,181.35,11511.0,160.8567,160.9365,160.7592,160.7946,11511.0
2020-01-15 12:55:00,181.42,181.52,181.37,181.38,9936.0,160.8567,160.9454,160.8124,160.8212,9936.0
2020-01-15 13:00:00,181.39,181.46,181.28,181.31,7787.0,160.8301,160.8922,160.7326,160.7592,7787.0
2020-01-15 13:05:00,181.31,181.42,181.29,181.36,7945.0,160.7592,160.8567,160.7414,160.8035,7945.0
2020-01-15 13:10:00,181.37,181.48,181.34,181.47,8465.0,160.8124,160.9099,160.7858,160.901,8465.0
2020-01-15 13:15:00,181.42,181.45,181.3,181.36,20195.0,160.8567,160.8833,160.7503,160.8035,20195.0
2020-01-15 13:20:00,181.37,181.37,181.21,181.24,8157.0,160.8124,160.8124,160.6705,160.6971,8157.0
2020-01-15 13:25:00,181.21,181.35,181.16,181.25,6472.0,160.6705,160.7946,160.6262,160.706,6472.0
2020-01-15 13:30:00,181.27,181.31,180.99,181.1,12855.0,160.7237,160.7592,160.4754,160.573,12855.0
2020-01-15 13:35:00,181.16,181.19,181.01,181.01,6400.0,160.6262,160.6528,160.4932,160.4932,6400.0
2020-01-15 13:40:00,181.02,181.11,180.95,180.95,13432.0,160.502,160.5818,160.44,160.44,13432.0
2020-01-15 13:45:00,180.92,181.01,180.84,180.99,9378.0,160.4134,160.4932,160.3424,160.4754,9378.0
2020-01-15 13:50:00,181.0,181.05,180.79,180.86,16367.0,160.4843,160.5286,160.2981,160.3602,16367.0
2020-01-15 13:55:00,180.83,180.83,180.63,180.77,17262.0,160.3336,160.3336,160.1562,160.2804,17262.0
2020-01-15 14:00:00,180.75,181.01,180.75,180.94,22690.0,160.2626,160.4932,160.2626,160.4311,22690.0
2020-01-15 14:05:00,180.92,181.03,180.85,181.01,13055.0,160.4134,160.5109,160.3513,160.4932,13055.0
2020-01-15 14:10:00,181.01,181.19,180.94,181.14,17934.0,160.4932,160.6528,160.4311,160.6084,17934.0
2020-01-15 14:15:00,181.11,181.23,181.06,181.09,9466.0,160.5818,160.6882,160.5375,160.5641,9466.0
2020-01-15 14:20:00,181.11,181.25,181.11,181.14,10855.0,160.5818,160.706,160.5818,160.6084,10855.0
2020-01-15 14:25:00,181.13,181.19,181.03,181.19,17324.0,160.5996,160.6528,160.5109,160.6528,17324.0
2020-01-15 14:30:00,181.19,181.33,181.19,181.3,24516.0,160.6528,160.7769,160.6528,160.7503,24516.0
2020-01-15 14:35:00,181.28,181.38,181.24,181.36,17159.0,160.7326,160.8212,160.6971,160.8035,17159.0
2020-01-15 14:40:00,181.37,181.45,181.34,181.4,7723.0,160.8124,160.8833,160.7858,160.839,7723.0
2020-01-15 14:45:00,181.4,181.45,181.38,181.4,11807.0,160.839,160.8833,160.8212,160.839,11807.0
2020-01-15 14:50:00,181.41,181.41,181.3,181.36,15138.0,160.8478,160.8478,160.7503,160.8035,15138.0
2020-01-15 14:55:00,181.37,181.38,181.2,181.21,15054.0,160.8124,160.8212,160.6616,160.6705,15054.0
2020-01-15 15:00:00,181.23,181.24,181.05,181.1,26735.0,160.6882,160.6971,160.5286,160.573,26735.0
2020-01-15 15:05:00,181.09,181.24,181.02,181.03,8824.0,160.5641,160.6971,160.502,160.5109,8824.0
2020-01-15 15:10:00,181.04,181.2,181.03,181.17,18366.0,160.5198,160.6616,160.5109,160.635,18366.0
2020-01-15 15:15:00,181.16,181.2,181.09,181.14,21185.0,160.6262,160.6616,160.5641,160.6084,21185.0
2020-01-15 15:20:00,181.13,181.28,181.07,181.13,42680.0,160.5996,160.7326,160.5464,160.5996,42680.0
2020-01-15 15:25:00,181.14,181.21,180.77,180.98,27403.0,160.6084,160.6705,160.2804,160.4666,27403.0
2020-01-15 15:30:00,180.98,180.98,180.78,180.85,44528.0,160.4666,160.4666,160.2892,160.3513,44528.0
2020-01-15 15:35:00,180.85,180.99,180.78,180.87,30409.0,160.3513,160.4754,160.2892,160.369,30409.0
2020-01-15 15:40:00,180.89,181.01,180.77,181.0,35318.0,160.3868,160.4932,160.2804,160.4843,35318.0
2020-01-15 15:45:00,180.98,181.19,180.95,181.16,67807.0,160.4666,160.6528,160.44,160.6262,67807.0
2020-01-15 15:50:00,181.15,181.35,181.14,181.25,161693.0,160.6173,160.7946,160.6084,160.706,161693.0
2020-01-15 15:55:00,181.28,181.35,180.73,180.86,324479.0,160.7326,160.7946,160.2449,160.3602,324479.0
2020-01-16 09:30:00,181.56,181.93,181.26,181.61,64614.0,160.9808,161.3089,160.7148,161.0252,64614.0
2020-01-16 09:35:00,181.56,182.09,181.55,181.98,70393.0,160.9808,161.4508,160.972,161.3532,70393.0
2020-01-16 09:40:00,182.01,182.5,181.94,182.14,46905.0,161.3798,161.8143,161.3178,161.4951,46905.0
2020-01-16 09:45:00,182.14,182.18,181.71,181.75,26251.0,161.4951,161.5306,161.1138,161.1493,26251.0
2020-01-16 09:50:00,181.75,181.92,181.75,181.85,56376.0,161.1493,161.3,161.1493,161.238,56376.0
2020-01-16 09:55:00,181.87,181.97,181.81,181.86,41761.0,161.2557,161.3444,161.2025,161.2468,41761.0
2020-01-16 10:00:00,181.92,181.97,181.75,181.82,40245.0,161.3,161.3444,161.1493,161.2114,40245.0
2020-01-16 10:05:00,181.82,182.01,181.74,181.94,28812.0,161.2114,161.3798,161.1404,161.3178,28812.0
2020-01-16 10:10:00,181.95,182.1,181.91,182.0,31195.0,161.3266,161.4596,161.2912,161.371,31195.0
2020-01-16 10:15:00,182.0,182.08,181.92,181.98,32665.0,161.371,161.4419,161.3,161.3532,32665.0
2020-01-16 10:20:00,181.96,181.98,181.72,181.76,26084.0,161.3355,161.3532,161.1227,161.1582,26084.0
2020-01-16 10:25:00,181.79,181.8,181.63,181.75,18062.0,161.1848,161.1936,161.0429,161.1493,18062.0
2020-01-16 10:30:00,181.75,181.78,181.55,181.72,28962.0,161.1493,161.1759,160.972,161.1227,28962.0
2020-01-16 10:35:00,181.7,181.7,181.37,181.4,27770.0,161.105,161.105,160.8124,160.839,27770.0
2020-01-16 10:40:00,181.38,181.41,180.91,181.2,41374.0,160.8212,160.8478,160.4045,160.6616,41374.0
2020-01-16 10:45:00,181.16,181.4,181.16,181.35,17158.0,160.6262,160.839,160.6262,160.7946,17158.0
2020-01-16 10:50:00,181.31,181.5,181.24,181.38,64905.0,160.7592,160.9276,160.6971,160.8212,64905.0
2020-01-16 10:55:00,181.39,181.54,181.26,181.36,31402.0,160.8301,160.9631,160.7148,160.8035,31402.0
2020-01-16 11:00:00,181.37,181.6,181.34,181.54,28172.0,160.8124,161.0163,160.7858,160.9631,28172.0
2020-01-16 11:05:00,181.56,181.71,181.43,181.71,41019.0,160.9808,161.1138,160.8656,161.1138,41019.0
2020-01-16 11:10:00,181.71,181.94,181.68,181.78,34713.0,161.1138,161.3178,161.0872,161.1759,34713.0
2020-01-16 11:15:00,181.8,181.95,181.69,181.83,49998.0,161.1936,161.3266,161.0961,161.2202,49998.0
2020-01-16 11:20:00,181.85,182.5,181.84,182.4,45037.0,161.238,161.8143,161.2291,161.7256,45037.0
2020-01-16 11:25:00,182.36,182.36,181.98,182.12,14685.0,161.6901,161.6901,161.3532,161.4774,14685.0
2020-01-16 11:30:00,182.13,182.21,182.01,182.09,11074.0,161.4862,161.5572,161.3798,161.4508,11074.0
2020-01-16 11:35:00,182.09,182.13,181.97,181.98,14480.0,161.4508,161.4862,161.3444,161.3532,14480.0
2020-01-16 11:40:00,182.0,182.26,181.99,182.21,32511.0,161.371,161.6015,161.3621,161.5572,32511.0
2020-01-16 11:45:00,182.23,182.33,182.16,182.23,26976.0,161.5749,161.6635,161.5128,161.5749,26976.0
2020-01-16 11:50:00,182.22,182.45,182.2,182.36,18341.0,161.566,161.7699,161.5483,161.6901,18341.0
2020-01-16 11:55:00,182.37,182.42,182.24,182.38,8398.0,161.699,161.7433,161.5838,161.7079,8398.0
2020-01-16 12:00:00,182.32,182.47,182.32,182.46,11708.0,161.6547,161.7877,161.6547,161.7788,11708.0
2020-01-16 12:05:00,182.45,182.5,182.39,182.48,17715.0,161.7699,161.8143,161.7167,161.7965,17715.0
2020-01-16 12:10:00,182.47,182.49,182.26,182.37,12957.0,161.7877,161.8054,161.6015,161.699,12957.0
2020-01-16 12:15:00,182.36,182.36,182.22,182.23,9117.0,161.6901,161.6901,161.566,161.5749,9117.0
2020-01-16 12:20:00,182.2,182.28,182.15,182.25,8180.0,161.5483,161.6192,161.504,161.5926,8180.0
2020-01-16 12:25:00,182.23,182.23,182.09,182.13,8638.0,161.5749,161.5749,161.4508,161.4862,8638.0
2020-01-16 12:30:00,182.12,182.29,182.1,182.28,12918.0,161.4774,161.6281,161.4596,161.6192,12918.0
2020-01-16 12:35:00,182.27,182.4,182.25,182.32,12996.0,161.6104,161.7256,161.5926,161.6547,12996.0
2020-01-16 12:40:00,182.3,182.39,182.23,182.28,10756.0,161.637,161.7167,161.5749,161.6192,10756.0
2020-01-16 12:45:00,182.28,182.39,182.28,182.3,12999.0,161.6192,161.7167,161.6192,161.637,12999.0
2020-01-16 12:50:00,182.29,182.31,182.2,182.25,11064.0,161.6281,161.6458,161.5483,161.5926,11064.0
2020-01-16 12:55:00,182.27,182.37,182.27,182.28,7854.0,161.6104,161.699,161.6104,161.6192,7854.0
2020-01-16 13:00:00,182.3,182.47,182.29,182.46,10289.0,161.637,161.7877,161.6281,161.7788,10289.0
2020-01-16 13:05:00,182.45,182.62,182.4,182.57,29052.0,161.7699,161.9207,161.7256,161.8763,29052.0
2020-01-16 13:10:00,182.62,182.63,182.53,182.57,9634.0,161.9207,161.9295,161.8409,161.8763,9634.0
2020-01-16 13:15:00,182.55,182.57,182.43,182.48,12254.0,161.8586,161.8763,161.7522,161.7965,12254.0
2020-01-16 13:20:00,182.46,182.52,182.46,182.5,6043.0,161.7788,161.832,161.7788,161.8143,6043.0
2020-01-16 13:25:00,182.49,182.56,182.48,182.53,7535.0,161.8054,161.8675,161.7965,161.8409,7535.0
2020-01-16 13:30:00,182.51,182.55,182.42,182.54,8700.0,161.8231,161.8586,161.7433,161.8497,8700.0
2020-01-16 13:35:00,182.54,182.69,182.52,182.65,25173.0,161.8497,161.9827,161.832,161.9473,25173.0
2020-01-16 13:40:00,182.66,182.76,182.64,182.74,14523.0,161.9561,162.0448,161.9384,162.0271,14523.0
2020-01-16 13:45:00,182.75,182.91,182.75,182.89,12232.0,162.0359,162.1778,162.0359,162.1601,12232.0
2020-01-16 13:50:00,182.89,182.95,182.7,182.71,11897.0,162.1601,162.2133,161.9916,162.0005,11897.0
2020-01-16 13:55:00,182.75,182.8,182.7,182.77,6005.0,162.0359,162.0803,161.9916,162.0537,6005.0
2020-01-16 14:00:00,182.75,182.81,182.66,182.72,10330.0,162.0359,162.0891,161.9561,162.0093,10330.0
2020-01-16 14:05:00,182.7,182.76,182.63,182.69,5212.0,161.9916,162.0448,161.9295,161.9827,5212.0
2020-01-16 14:10:00,182.71,182.85,182.55,182.75,21499.0,162.0005,162.1246,161.8586,162.0359,21499.0
2020-01-16 14:15:00,182.76,182.95,182.7,182.86,18288.0,162.0448,162.2133,161.9916,162.1335,18288.0
2020-01-16 14:20:00,182.88,182.91,182.69,182.8,12782.0,162.1512,162.1778,161.9827,162.0803,12782.0
2020-01-16 14:25:00,182.8,182.85,182.73,182.85,37809.0,162.0803,162.1246,162.0182,162.1246,37809.0
2020-01-16 14:30:00,182.85,182.85,182.76,182.84,11562.0,162.1246,162.1246,162.0448,162.1157,11562.0
2020-01-16 14:35:00,182.86,182.91,182.78,182.87,19487.0,162.1335,162.1778,162.0625,162.1423,19487.0
2020-01-16 14:40:00,182.89,183.05,182.84,183.02,32741.0,162.1601,162.3019,162.1157,162.2753,32741.0
2020-01-16 14:45:00,183.02,183.15,182.95,183.08,30315.0,162.2753,162.3906,162.2133,162.3285,30315.0
2020-01-16 14:50:00,183.08,183.34,183.02,183.31,27674.0,162.3285,162.5591,162.2753,162.5325,27674.0
2020-01-16 14:55:00,183.33,183.57,183.28,183.47,26415.0,162.5502,162.763,162.5059,162.6743,26415.0
2020-01-16 15:00:00,183.46,183.58,183.42,183.57,30271.0,162.6655,162.7719,162.63,162.763,30271.0
2020-01-16 15:05:00,183.57,183.63,183.28,183.37,39562.0,162.763,162.8162,162.5059,162.5857,39562.0
2020-01-16 15:10:00,183.37,183.39,183.23,183.38,19388.0,162.5857,162.6034,162.4615,162.5945,19388.0
2020-01-16 15:15:00,183.38,183.43,183.29,183.41,11071.0,162.5945,162.6389,162.5147,162.6211,11071.0
2020-01-16 15:20:00,183.41,183.52,183.4,183.47,9386.0,162.6211,162.7187,162.6123,162.6743,9386.0
2020-01-16 15:25:00,183.47,183.61,183.47,183.57,17837.0,162.6743,162.7985,162.6743,162.763,17837.0
2020-01-16 15:30:00,183.58,183.64,183.46,183.64,35312.0,162.7719,162.8251,162.6655,162.8251,35312.0
2020-01-16 15:35:00,183.65,183.77,183.62,183.77,31485.0,162.8339,162.9403,162.8073,162.9403,31485.0
2020-01-16 15:40:00,183.78,183.93,183.73,183.89,45781.0,162.9492,163.0822,162.9049,163.0467,45781.0
2020-01-16 15:45:00,183.9,184.02,183.77,183.94,44468.0,163.0556,163.162,162.9403,163.0911,44468.0
2020-01-16 15:50:00,183.96,184.05,183.73,183.76,53572.0,163.1088,163.1886,162.9049,162.9315,53572.0
2020-01-16 15:55:00,183.78,184.17,183.75,183.97,143778.0,162.9492,163.295,162.9226,163.1177,143778.0
2020-01-17 09:30:00,183.68,184.24,183.0,183.92,427886.0,162.8605,163.3571,162.2576,163.0733,427886.0
2020-01-17 09:35:00,183.97,184.88,183.85,184.53,29732.0,163.1177,163.9245,163.0113,163.6142,29732.0
2020-01-17 09:40:00,184.5,185.33,184.35,185.16,66192.0,163.5876,164.3235,163.4546,164.1728,66192.0
2020-01-17 09:45:00,185.17,185.31,184.68,184.75,60984.0,164.1816,164.3058,163.7472,163.8093,60984.0
2020-01-17 09:50:00,184.86,185.29,184.71,184.82,29517.0,163.9068,164.288,163.7738,163.8713,29517.0
2020-01-17 09:55:00,184.81,185.22,184.76,185.22,42700.0,163.8625,164.226,163.8181,164.226,42700.0
2020-01-17 10:00:00,185.03,185.26,184.51,184.71,15651.0,164.0575,164.2614,163.5965,163.7738,15651.0
2020-01-17 10:05:00,184.73,185.08,184.68,184.91,15869.0,163.7915,164.1018,163.7472,163.9511,15869.0
2020-01-17 10:10:00,184.95,185.18,184.91,185.15,59761.0,163.9866,164.1905,163.9511,164.1639,59761.0
2020-01-17 10:15:00,185.17,185.49,185.16,185.4,20811.0,164.1816,164.4654,164.1728,164.3856,20811.0
2020-01-17 10:20:00,185.39,185.65,185.39,185.51,28668.0,164.3767,164.6072,164.3767,164.4831,28668.0
2020-01-17 10:25:00,185.58,185.58,184.93,185.07,22261.0,164.5452,164.5452,163.9688,164.093,22261.0
2020-01-17 10:30:00,185.06,185.11,184.83,184.91,48324.0,164.0841,164.1284,163.8802,163.9511,48324.0
2020-01-17 10:35:00,184.92,184.92,184.41,184.41,48042.0,163.96,163.96,163.5078,163.5078,48042.0
2020-01-17 10:40:00,184.41,184.62,184.22,184.59,25137.0,163.5078,163.694,163.3393,163.6674,25137.0
2020-01-17 10:45:00,184.54,184.57,183.96,183.96,20703.0,163.6231,163.6497,163.1088,163.1088,20703.0
2020-01-17 10:50:00,183.94,184.08,183.72,183.96,35984.0,163.0911,163.2152,162.896,163.1088,35984.0
2020-01-17 10:55:00,183.92,184.07,183.63,183.98,43095.0,163.0733,163.2063,162.8162,163.1265,43095.0
2020-01-17 11:00:00,183.98,184.03,183.67,183.82,70174.0,163.1265,163.1709,162.8517,162.9847,70174.0
2020-01-17 11:05:00,183.89,184.02,183.76,183.78,14673.0,163.0467,163.162,162.9315,162.9492,14673.0
2020-01-17 11:10:00,183.78,183.88,183.46,183.46,31524.0,162.9492,163.0379,162.6655,162.6655,31524.0
2020-01-17 11:15:00,183.5,183.54,183.31,183.38,30125.0,162.7009,162.7364,162.5325,162.5945,30125.0
2020-01-17 11:20:00,183.39,183.61,183.39,183.52,21067.0,162.6034,162.7985,162.6034,162.7187,21067.0
2020-01-17 11:25:00,183.53,183.73,183.36,183.7,16883.0,162.7275,162.9049,162.5768,162.8783,16883.0
2020-01-17 11:30:00,183.7,184.06,183.63,184.0,27371.0,162.8783,163.1975,162.8162,163.1443,27371.0
2020-01-17 11:35:00,184.0,184.44,184.0,184.39,18437.0,163.1443,163.5344,163.1443,163.4901,18437.0
2020-01-17 11:40:00,184.4,184.69,184.38,184.69,23026.0,163.4989,163.7561,163.4812,163.7561,23026.0
2020-01-17 11:45:00,184.66,184.76,184.43,184.49,12944.0,163.7295,163.8181,163.5255,163.5787,12944.0
2020-01-17 11:50:00,184.56,184.79,184.43,184.59,36959.0,163.6408,163.8447,163.5255,163.6674,36959.0
2020-01-17 11:55:00,184.58,184.76,184.54,184.66,19822.0,163.6585,163.8181,163.6231,163.7295,19822.0
2020-01-17 12:00:00,184.64,184.97,184.64,184.78,14901.0,163.7117,164.0043,163.7117,163.8359,14901.0
2020-01-17 12:05:00,184.78,184.95,184.78,184.95,11803.0,163.8359,163.9866,163.8359,163.9866,11803.0
2020-01-17 12:10:00,184.95,184.99,184.67,184.76,14745.0,163.9866,164.022,163.7383,163.8181,14745.0
2020-01-17 12:15:00,184.74,185.0,184.74,184.95,14225.0,163.8004,164.0309,163.8004,163.9866,14225.0
2020-01-17 12:20:00,184.93,184.96,184.74,184.77,13418.0,163.9688,163.9954,163.8004,163.827,13418.0
2020-01-17 12:25:00,184.77,184.82,184.53,184.54,12222.0,163.827,163.8713,163.6142,163.6231,12222.0
2020-01-17 12:30:00,184.52,184.57,184.41,184.52,11635.0,163.6053,163.6497,163.5078,163.6053,11635.0
2020-01-17 12:35:00,184.53,184.82,184.53,184.79,9767.0,163.6142,163.8713,163.6142,163.8447,9767.0
2020-01-17 12:40:00,184.79,184.79,184.65,184.72,7712.0,163.8447,163.8447,163.7206,163.7827,7712.0
2020-01-17 12:45:00,184.72,184.86,184.66,184.75,7878.0,163.7827,163.9068,163.7295,163.8093,7878.0
2020-01-17 12:50:00,184.75,184.83,184.72,184.83,12467.0,163.8093,163.8802,163.7827,163.8802,12467.0
2020-01-17 12:55:00,184.82,184.87,184.73,184.81,8827.0,163.8713,163.9156,163.7915,163.8625,8827.0
2020-01-17 13:00:00,184.83,184.88,184.75,184.8,13251.0,163.8802,163.9245,163.8093,163.8536,13251.0
2020-01-17 13:05:00,184.81,184.9,184.78,184.83,14206.0,163.8625,163.9422,163.8359,163.8802,14206.0
2020-01-17 13:10:00,184.86,184.97,184.82,184.83,11325.0,163.9068,164.0043,163.8713,163.8802,11325.0
2020-01-17 13:15:00,184.81,184.88,184.73,184.88,10613.0,163.8625,163.9245,163.7915,163.9245,10613.0
2020-01-17 13:20:00,184.86,184.87,184.71,184.71,13819.0,163.9068,163.9156,163.7738,163.7738,13819.0
2020-01-17 13:25:00,184.71,184.71,184.54,184.54,9538.0,163.7738,163.7738,163.6231,163.6231,9538.0
2020-01-17 13:30:00,184.55,184.74,184.52,184.74,8190.0,163.6319,163.8004,163.6053,163.8004,8190.0
2020-01-17 13:35:00,184.74,184.74,184.62,184.64,12178.0,163.8004,163.8004,163.694,163.7117,12178.0
2020-01-17 13:40:00,184.66,184.74,184.6,184.7,16747.0,163.7295,163.8004,163.6763,163.7649,16747.0
2020-01-17 13:45:00,184.72,184.87,184.69,184.84,9181.0,163.7827,163.9156,163.7561,163.8891,9181.0
2020-01-17 13:50:00,184.82,184.85,184.76,184.84,10336.0,163.8713,163.8979,163.8181,163.8891,10336.0
2020-01-17 13:55:00,184.87,184.93,184.83,184.91,9894.0,163.9156,163.9688,163.8802,163.9511,9894.0
2020-01-17 14:00:00,184.92,184.95,184.78,184.93,14579.0,163.96,163.9866,163.8359,163.9688,14579.0
2020-01-17 14:05:00,184.97,185.07,184.91,185.04,23179.0,164.0043,164.093,163.9511,164.0664,23179.0
2020-01-17 14:10:00,185.02,185.02,184.85,184.86,19472.0,164.0486,164.0486,163.8979,163.9068,19472.0
2020-01-17 14:15:00,184.9,185.06,184.88,184.97,13601.0,163.9422,164.0841,163.9245,164.0043,13601.0
2020-01-17 14:20:00,184.98,184.99,184.81,184.89,15411.0,164.0132,164.022,163.8625,163.9334,15411.0
2020-01-17 14:25:00,184.91,184.95,184.8,184.86,11710.0,163.9511,163.9866,163.8536,163.9068,11710.0
2020-01-17 14:30:00,184.89,185.01,184.84,184.98,11611.0,163.9334,164.0398,163.8891,164.0132,11611.0
2020-01-17 14:35:00,184.97,185.05,184.97,184.99,30044.0,164.0043,164.0752,164.0043,164.022,30044.0
2020-01-17 14:40:00,185.0,185.0,184.86,184.9,11335.0,164.0309,164.0309,163.9068,163.9422,11335.0
2020-01-17 14:45:00,184.91,185.09,184.89,185.09,13617.0,163.9511,164.1107,163.9334,164.1107,13617.0
2020-01-17 14:50:00,185.06,185.17,185.02,185.12,21596.0,164.0841,164.1816,164.0486,164.1373,21596.0
2020-01-17 14:55:00,185.12,185.25,185.06,185.19,18618.0,164.1373,164.2526,164.0841,164.1994,18618.0
2020-01-17 15:00:00,185.17,185.17,185.02,185.04,16110.0,164.1816,164.1816,164.0486,164.0664,16110.0
2020-01-17 15:05:00,185.04,185.08,184.98,185.03,21795.0,164.0664,164.1018,164.0132,164.0575,21795.0
2020-01-17 15:10:00,185.05,185.06,184.97,185.03,17633.0,164.0752,164.0841,164.0043,164.0575,17633.0
2020-01-17 15:15:00,185.03,185.08,184.8,184.84,38301.0,164.0575,164.1018,163.8536,163.8891,38301.0
2020-01-17 15:20:00,184.83,184.88,184.69,184.75,25465.0,163.8802,163.9245,163.7561,163.8093,25465.0
2020-01-17 15:25:00,184.78,184.94,184.76,184.92,22839.0,163.8359,163.9777,163.8181,163.96,22839.0
2020-01-17 15:30:00,184.9,184.94,184.75,184.81,30545.0,163.9422,163.9777,163.8093,163.8625,30545.0
2020-01-17 15:35:00,184.8,184.89,184.71,184.81,27102.0,163.8536,163.9334,163.7738,163.8625,27102.0
2020-01-17 15:40:00,184.81,185.11,184.74,185.11,42251.0,163.8625,164.1284,163.8004,164.1284,42251.0
2020-01-17 15:45:00,185.11,185.21,185.06,185.15,40201.0,164.1284,164.2171,164.0841,164.1639,40201.0
2020-01-17 15:50:00,185.2,185.32,185.03,185.31,80584.0,164.2082,164.3146,164.0575,164.3058,80584.0
2020-01-17 15:55:00,185.3,185.4,185.13,185.32,175316.0,164.2969,164.3856,164.1462,164.3146,175316.0
2020-01-21 09:30:00,184.16,184.53,183.77,184.02,77551.0,163.2861,163.6142,162.9403,163.162,77551.0
2020-01-21 09:35:00,184.14,184.22,183.55,183.55,26150.0,163.2684,163.3393,162.7453,162.7453,26150.0
2020-01-21 09:40:00,183.57,183.77,182.96,182.96,40279.0,162.763,162.9403,162.2221,162.2221,40279.0
2020-01-21 09:45:00,182.88,183.27,182.44,183.0,35887.0,162.1512,162.497,161.7611,162.2576,35887.0
2020-01-21 09:50:00,183.04,183.28,182.68,183.1,51511.0,162.2931,162.5059,161.9739,162.3463,51511.0
2020-01-21 09:55:00,183.1,183.12,181.87,181.92,57240.0,162.3463,162.364,161.2557,161.3,57240.0
2020-01-21 10:00:00,182.06,182.68,181.95,182.18,44122.0,161.4242,161.9739,161.3266,161.5306,44122.0
2020-01-21 10:05:00,182.12,182.25,181.92,182.14,36643.0,161.4774,161.5926,161.3,161.4951,36643.0
2020-01-21 10:10:00,182.09,182.22,181.9,181.98,34153.0,161.4508,161.566,161.2823,161.3532,34153.0
2020-01-21 10:15:00,181.99,182.07,181.54,181.63,24720.0,161.3621,161.433,160.9631,161.0429,24720.0
2020-01-21 10:20:00,181.54,181.73,181.12,181.3,72949.0,160.9631,161.1316,160.5907,160.7503,72949.0
2020-01-21 10:25:00,181.27,181.61,181.19,181.58,55349.0,160.7237,161.0252,160.6528,160.9986,55349.0
2020-01-21 10:30:00,181.55,181.79,181.44,181.56,28805.0,160.972,161.1848,160.8744,160.9808,28805.0
2020-01-21 10:35:00,181.55,182.02,181.55,181.78,20803.0,160.972,161.3887,160.972,161.1759,20803.0
2020-01-21 10:40:00,181.8,181.91,181.58,181.85,22495.0,161.1936,161.2912,160.9986,161.238,22495.0
2020-01-21 10:45:00,181.88,182.26,181.85,182.21,48915.0,161.2646,161.6015,161.238,161.5572,48915.0
2020-01-21 10:50:00,182.25,182.25,181.77,181.96,10460.0,161.5926,161.5926,161.167,161.3355,10460.0
2020-01-21 10:55:00,181.86,182.09,181.76,182.0,11491.0,161.2468,161.4508,161.1582,161.371,11491.0
2020-01-21 11:00:00,181.93,182.09,181.78,181.92,17775.0,161.3089,161.4508,161.1759,161.3,17775.0
2020-01-21 11:05:00,181.91,181.92,181.69,181.75,17958.0,161.2912,161.3,161.0961,161.1493,17958.0
2020-01-21 11:10:00,181.75,181.86,181.55,181.58,19032.0,161.1493,161.2468,160.972,160.9986,19032.0
2020-01-21 11:15:00,181.57,181.65,181.46,181.54,15929.0,160.9897,161.0606,160.8922,160.9631,15929.0
2020-01-21 11:20:00,181.59,181.71,181.38,181.45,20659.0,161.0074,161.1138,160.8212,160.8833,20659.0
2020-01-21 11:25:00,181.44,181.68,181.33,181.61,15825.0,160.8744,161.0872,160.7769,161.0252,15825.0
2020-01-21 11:30:00,181.59,181.68,181.49,181.55,10752.0,161.0074,161.0872,160.9188,160.972,10752.0
2020-01-21 11:35:00,181.51,181.68,181.43,181.63,11726.0,160.9365,161.0872,160.8656,161.0429,11726.0
2020-01-21 11:40:00,181.66,181.93,181.61,181.72,15946.0,161.0695,161.3089,161.0252,161.1227,15946.0
2020-01-21 11:45:00,181.72,182.24,181.67,182.24,13589.0,161.1227,161.5838,161.0784,161.5838,13589.0
2020-01-21 11:50:00,182.24,182.71,182.22,182.55,33586.0,161.5838,162.0005,161.566,161.8586,33586.0
2020-01-21 11:55:00,182.55,182.77,182.5,182.7,15795.0,161.8586,162.0537,161.8143,161.9916,15795.0
2020-01-21 12:00:00,182.66,182.69,182.38,182.46,15268.0,161.9561,161.9827,161.7079,161.7788,15268.0
2020-01-21 12:05:00,182.46,182.7,182.43,182.68,9184.0,161.7788,161.9916,161.7522,161.9739,9184.0
2020-01-21 12:10:00,182.65,182.75,182.56,182.62,19234.0,161.9473,162.0359,161.8675,161.9207,19234.0
2020-01-21 12:15:00,182.62,182.86,182.59,182.82,12644.0,161.9207,162.1335,161.8941,162.098,12644.0
2020-01-21 12:20:00,182.87,182.87,182.73,182.83,8722.0,162.1423,162.1423,162.0182,162.1069,8722.0
2020-01-21 12:25:00,182.79,182.96,182.72,182.89,13172.0,162.0714,162.2221,162.0093,162.1601,13172.0
2020-01-21 12:30:00,182.89,183.02,182.86,183.02,23557.0,162.1601,162.2753,162.1335,162.2753,23557.0
2020-01-21 12:35:00,183.01,183.11,182.93,183.08,10654.0,162.2665,162.3551,162.1955,162.3285,10654.0
2020-01-21 12:40:00,183.11,183.28,182.99,182.99,12484.0,162.3551,162.5059,162.2487,162.2487,12484.0
2020-01-21 12:45:00,182.99,183.05,182.92,183.02,10817.0,162.2487,162.3019,162.1867,162.2753,10817.0
2020-01-21 12:50:00,182.98,183.06,182.73,182.77,10040.0,162.2399,162.3108,162.0182,162.0537,10040.0
2020-01-21 12:55:00,182.81,182.95,182.78,182.94,7625.0,162.0891,162.2133,162.0625,162.2044,7625.0
2020-01-21 13:00:00,182.94,182.94,182.79,182.91,7710.0,162.2044,162.2044,162.0714,162.1778,7710.0
2020-01-21 13:05:00,182.91,183.01,182.76,183.0,9706.0,162.1778,162.2665,162.0448,162.2576,9706.0
2020-01-21 13:10:00,183.01,183.01,182.86,182.93,9153.0,162.2665,162.2665,162.1335,162.1955,9153.0
2020-01-21 13:15:00,182.89,182.89,182.45,182.51,10343.0,162.1601,162.1601,161.7699,161.8231,10343.0
2020-01-21 13:20:00,182.48,182.48,182.18,182.32,9598.0,161.7965,161.7965,161.5306,161.6547,9598.0
2020-01-21 13:25:00,182.35,182.35,182.08,182.08,10475.0,161.6813,161.6813,161.4419,161.4419,10475.0
2020-01-21 13:30:00,182.07,182.17,181.7,181.92,13127.0,161.433,161.5217,161.105,161.3,13127.0
2020-01-21 13:35:00,181.92,182.0,181.62,181.81,15743.0,161.3,161.371,161.034,161.2025,15743.0
2020-01-21 13:40:00,181.9,181.91,181.77,181.87,10311.0,161.2823,161.2912,161.167,161.2557,10311.0
2020-01-21 13:45:00,181.91,181.96,181.58,181.61,9789.0,161.2912,161.3355,160.9986,161.0252,9789.0
2020-01-21 13:50:00,181.64,181.77,181.57,181.7,9818.0,161.0518,161.167,160.9897,161.105,9818.0
2020-01-21 13:55:00,181.72,181.76,181.54,181.54,8424.0,161.1227,161.1582,160.9631,160.9631,8424.0
2020-01-21 14:00:00,181.53,181.85,181.35,181.85,9687.0,160.9542,161.238,160.7946,161.238,9687.0
2020-01-21 14:05:00,181.8,181.96,181.76,181.96,5962.0,161.1936,161.3355,161.1582,161.3355,5962.0
2020-01-21 14:10:00,181.96,182.0,181.75,182.0,11525.0,161.3355,161.371,161.1493,161.371,11525.0
2020-01-21 14:15:00,181.99,182.31,181.9,182.31,12559.0,161.3621,161.6458,161.2823,161.6458,12559.0
2020-01-21 14:20:00,182.35,182.35,182.1,182.32,13830.0,161.6813,161.6813,161.4596,161.6547,13830.0
2020-01-21 14:25:00,182.28,182.46,182.25,182.41,8349.0,161.6192,161.7788,161.5926,161.7345,8349.0
2020-01-21 14:30:00,182.41,182.41,182.21,182.35,13778.0,161.7345,161.7345,161.5572,161.6813,13778.0
2020-01-21 14:35:00,182.32,182.53,182.2,182.53,9828.0,161.6547,161.8409,161.5483,161.8409,9828.0
2020-01-21 14:40:00,182.52,182.59,182.45,182.55,11295.0,161.832,161.8941,161.7699,161.8586,11295.0
2020-01-21 14:45:00,182.55,182.59,182.37,182.55,13043.0,161.8586,161.8941,161.699,161.8586,13043.0
2020-01-21 14:50:00,182.5,182.75,182.47,182.75,13582.0,161.8143,162.0359,161.7877,162.0359,13582.0
2020-01-21 14:55:00,182.72,182.89,182.71,182.85,14956.0,162.0093,162.1601,162.0005,162.1246,14956.0
2020-01-21 15:00:00,182.86,183.09,182.75,183.09,18010.0,162.1335,162.3374,162.0359,162.3374,18010.0
2020-01-21 15:05:00,183.08,183.11,182.88,183.02,18645.0,162.3285,162.3551,162.1512,162.2753,18645.0
2020-01-21 15:10:00,183.05,183.25,183.02,183.19,15847.0,162.3019,162.4793,162.2753,162.4261,15847.0
2020-01-21 15:15:00,183.18,183.21,183.0,183.08,14046.0,162.4172,162.4438,162.2576,162.3285,14046.0
2020-01-21 15:20:00,183.07,183.16,183.0,183.09,20717.0,162.3197,162.3995,162.2576,162.3374,20717.0
2020-01-21 15:25:00,183.07,183.09,182.91,183.09,15655.0,162.3197,162.3374,162.1778,162.3374,15655.0
2020-01-21 15:30:00,183.05,183.14,182.89,182.92,23412.0,162.3019,162.3817,162.1601,162.1867,23412.0
2020-01-21 15:35:00,182.86,182.93,182.69,182.73,19840.0,162.1335,162.1955,161.9827,162.0182,19840.0
2020-01-21 15:40:00,182.72,182.9,182.66,182.9,18883.0,162.0093,162.1689,161.9561,162.1689,18883.0
2020-01-21 15:45:00,182.89,182.94,182.65,182.65,41798.0,162.1601,162.2044,161.9473,161.9473,41798.0
2020-01-21 15:50:00,182.66,182.79,182.52,182.68,55801.0,161.9561,162.0714,161.832,161.9739,55801.0
2020-01-21 15:55:00,182.66,182.75,182.33,182.46,172764.0,161.9561,162.0359,161.6635,161.7788,172764.0
2020-01-22 09:30:00,183.27,183.41,182.94,183.31,39337.0,162.497,162.6211,162.2044,162.5325,39337.0
2020-01-22 09:35:00,183.31,183.4,182.76,182.91,52890.0,162.5325,162.6123,162.0448,162.1778,52890.0
2020-01-22 09:40:00,182.99,183.03,182.63,182.79,10890.0,162.2487,162.2842,161.9295,162.0714,10890.0
2020-01-22 09:45:00,182.81,183.0,182.56,182.88,35521.0,162.0891,162.2576,161.8675,162.1512,35521.0
2020-01-22 09:50:00,182.9,182.9,182.52,182.56,19712.0,162.1689,162.1689,161.832,161.8675,19712.0
2020-01-22 09:55:00,182.5,182.6,182.46,182.53,38970.0,161.8143,161.9029,161.7788,161.8409,38970.0
2020-01-22 10:00:00,182.51,182.56,182.12,182.5,49898.0,161.8231,161.8675,161.4774,161.8143,49898.0
2020-01-22 10:05:00,182.5,182.65,182.43,182.55,26866.0,161.8143,161.9473,161.7522,161.8586,26866.0
2020-01-22 10:10:00,182.55,182.89,182.49,182.64,26938.0,161.8586,162.1601,161.8054,161.9384,26938.0
2020-01-22 10:15:00,182.65,182.69,182.41,182.6,20371.0,161.9473,161.9827,161.7345,161.9029,20371.0
2020-01-22 10:20:00,182.6,182.6,182.43,182.51,22666.0,161.9029,161.9029,161.7522,161.8231,22666.0
2020-01-22 10:25:00,182.49,182.63,182.41,182.52,20385.0,161.8054,161.9295,161.7345,161.832,20385.0
2020-01-22 10:30:00,182.52,182.55,182.17,182.25,34109.0,161.832,161.8586,161.5217,161.5926,34109.0
2020-01-22 10:35:00,182.2,182.48,182.15,182.36,20837.0,161.5483,161.7965,161.504,161.6901,20837.0
2020-01-22 10:40:00,182.36,182.43,182.31,182.31,14160.0,161.6901,161.7522,161.6458,161.6458,14160.0
2020-01-22 10:45:00,182.31,182.37,182.16,182.17,19589.0,161.6458,161.699,161.5128,161.5217,19589.0
2020-01-22 10:50:00,182.19,182.22,182.0,182.0,17985.0,161.5394,161.566,161.371,161.371,17985.0
2020-01-22 10:55:00,182.0,182.06,181.81,181.81,33746.0,161.371,161.4242,161.2025,161.2025,33746.0
2020-01-22 11:00:00,181.83,181.99,181.81,181.9,11535.0,161.2202,161.3621,161.2025,161.2823,11535.0
2020-01-22 11:05:00,181.91,181.98,181.7,181.91,10824.0,161.2912,161.3532,161.105,161.2912,10824.0
2020-01-22 11:10:00,181.91,181.91,181.44,181.46,19914.0,161.2912,161.2912,160.8744,160.8922,19914.0
2020-01-22 11:15:00,181.49,181.54,181.41,181.43,20048.0,160.9188,160.9631,160.8478,160.8656,20048.0
2020-01-22 11:20:00,181.43,181.43,181.16,181.26,32728.0,160.8656,160.8656,160.6262,160.7148,32728.0
2020-01-22 11:25:00,181.25,181.42,181.17,181.39,42927.0,160.706,160.8567,160.635,160.8301,42927.0
2020-01-22 11:30:00,181.39,181.77,181.39,181.46,36474.0,160.8301,161.167,160.8301,160.8922,36474.0
2020-01-22 11:35:00,181.44,181.48,181.32,181.34,17300.0,160.8744,160.9099,160.768,160.7858,17300.0
2020-01-22 11:40:00,181.34,181.39,181.15,181.25,10551.0,160.7858,160.8301,160.6173,160.706,10551.0
2020-01-22 11:45:00,181.26,181.26,181.15,181.16,10557.0,160.7148,160.7148,160.6173,160.6262,10557.0
2020-01-22 11:50:00,181.13,181.25,180.97,181.13,13224.0,160.5996,160.706,160.4577,160.5996,13224.0
2020-01-22 11:55:00,181.14,181.23,181.01,181.12,14957.0,160.6084,160.6882,160.4932,160.5907,14957.0
2020-01-22 12:00:00,181.12,181.14,180.96,180.96,13887.0,160.5907,160.6084,160.4488,160.4488,13887.0
2020-01-22 12:05:00,180.96,181.07,180.8,180.9,19876.0,160.4488,160.5464,160.307,160.3956,19876.0
2020-01-22 12:10:00,180.95,181.0,180.88,180.91,14320.0,160.44,160.4843,160.3779,160.4045,14320.0
2020-01-22 12:15:00,180.88,181.03,180.88,180.9,18765.0,160.3779,160.5109,160.3779,160.3956,18765.0
2020-01-22 12:20:00,180.89,180.9,180.66,180.66,21243.0,160.3868,160.3956,160.1828,160.1828,21243.0
2020-01-22 12:25:00,180.66,180.67,180.47,180.52,26488.0,160.1828,160.1917,160.0144,160.0587,26488.0
2020-01-22 12:30:00,180.5,180.78,180.44,180.74,34958.0,160.041,160.2892,159.9878,160.2538,34958.0
2020-01-22 12:35:00,180.75,180.86,180.72,180.76,15163.0,160.2626,160.3602,160.236,160.2715,15163.0
2020-01-22 12:40:00,180.74,180.97,180.74,180.84,25773.0,160.2538,160.4577,160.2538,160.3424,25773.0
2020-01-22 12:45:00,180.79,180.85,180.67,180.77,16002.0,160.2981,160.3513,160.1917,160.2804,16002.0
2020-01-22 12:50:00,180.78,180.8,180.52,180.78,31754.0,160.2892,160.307,160.0587,160.2892,31754.0
2020-01-22 12:55:00,180.85,181.02,180.83,181.0,12929.0,160.3513,160.502,160.3336,160.4843,12929.0
2020-01-22 13:00:00,181.0,181.14,180.93,181.12,20623.0,160.4843,160.6084,160.4222,160.5907,20623.0
2020-01-22 13:05:00,181.11,181.23,181.07,181.13,10135.0,160.5818,160.6882,160.5464,160.5996,10135.0
2020-01-22 13:10:00,181.14,181.41,181.1,181.41,7620.0,160.6084,160.8478,160.573,160.8478,7620.0
2020-01-22 13:15:00,181.42,181.45,181.2,181.35,8012.0,160.8567,160.8833,160.6616,160.7946,8012.0
2020-01-22 13:20:00,181.39,181.49,181.25,181.49,19160.0,160.8301,160.9188,160.706,160.9188,19160.0
2020-01-22 13:25:00,181.54,181.58,181.37,181.53,7145.0,160.9631,160.9986,160.8124,160.9542,7145.0
2020-01-22 13:30:00,181.52,181.52,181.22,181.31,9791.0,160.9454,160.9454,160.6794,160.7592,9791.0
2020-01-22 13:35:00,181.33,181.5,181.28,181.5,10307.0,160.7769,160.9276,160.7326,160.9276,10307.0
2020-01-22 13:40:00,181.52,181.56,181.3,181.33,9098.0,160.9454,160.9808,160.7503,160.7769,9098.0
2020-01-22 13:45:00,181.3,181.33,181.1,181.2,13471.0,160.7503,160.7769,160.573,160.6616,13471.0
2020-01-22 13:50:00,181.16,181.21,180.9,181.0,32445.0,160.6262,160.6705,160.3956,160.4843,32445.0
2020-01-22 13:55:00,180.98,181.0,180.92,180.96,13153.0,160.4666,160.4843,160.4134,160.4488,13153.0
2020-01-22 14:00:00,180.97,181.22,180.97,181.2,18450.0,160.4577,160.6794,160.4577,160.6616,18450.0
2020-01-22 14:05:00,181.21,181.33,181.13,181.13,18234.0,160.6705,160.7769,160.5996,160.5996,18234.0
2020-01-22 14:10:00,181.17,181.21,181.12,181.19,7887.0,160.635,160.6705,160.5907,160.6528,7887.0
2020-01-22 14:15:00,181.15,181.15,180.97,181.02,10315.0,160.6173,160.6173,160.4577,160.502,10315.0
2020-01-22 14:20:00,181.02,181.1,181.01,181.1,11242.0,160.502,160.573,160.4932,160.573,11242.0
2020-01-22 14:25:00,181.1,181.11,180.95,181.03,12625.0,160.573,160.5818,160.44,160.5109,12625.0
2020-01-22 14:30:00,181.03,181.04,180.92,180.92,13953.0,160.5109,160.5198,160.4134,160.4134,13953.0
2020-01-22 14:35:00,180.96,181.12,180.95,181.12,18268.0,160.4488,160.5907,160.44,160.5907,18268.0
2020-01-22 14:40:00,181.12,181.12,180.94,181.02,13445.0,160.5907,160.5907,160.4311,160.502,13445.0
2020-01-22 14:45:00,181.01,181.07,180.87,180.91,12843.0,160.4932,160.5464,160.369,160.4045,12843.0
2020-01-22 14:50:00,180.89,180.92,180.74,180.86,16714.0,160.3868,160.4134,160.2538,160.3602,16714.0
2020-01-22 14:55:00,180.83,180.98,180.81,180.94,50434.0,160.3336,160.4666,160.3158,160.4311,50434.0
2020-01-22 15:00:00,180.91,181.02,180.82,180.93,38643.0,160.4045,160.502,160.3247,160.4222,38643.0
2020-01-22 15:05:00,180.94,181.08,180.75,181.06,43700.0,160.4311,160.5552,160.2626,160.5375,43700.0
2020-01-22 15:10:00,181.09,181.3,181.06,181.18,23876.0,160.5641,160.7503,160.5375,160.6439,23876.0
2020-01-22 15:15:00,181.19,181.2,180.91,181.0,31746.0,160.6528,160.6616,160.4045,160.4843,31746.0
2020-01-22 15:20:00,181.0,181.0,180.73,180.73,22483.0,160.4843,160.4843,160.2449,160.2449,22483.0
2020-01-22 15:25:00,180.74,181.03,180.68,181.02,26465.0,160.2538,160.5109,160.2006,160.502,26465.0
2020-01-22 15:30:00,181.03,181.4,181.02,181.27,20192.0,160.5109,160.839,160.502,160.7237,20192.0
2020-01-22 15:35:00,181.29,181.66,181.29,181.5,25324.0,160.7414,161.0695,160.7414,160.9276,25324.0
2020-01-22 15:40:00,181.48,181.54,181.31,181.39,29359.0,160.9099,160.9631,160.7592,160.8301,29359.0
2020-01-22 15:45:00,181.4,181.68,181.34,181.55,35833.0,160.839,161.0872,160.7858,160.972,35833.0
2020-01-22 15:50:00,181.54,181.61,181.16,181.19,66351.0,160.9631,161.0252,160.6262,160.6528,66351.0
2020-01-22 15:55:00,181.21,181.4,181.0,181.0,176826.0,160.6705,160.839,160.4843,160.4843,176826.0
2020-01-23 09:30:00,183.5,183.8,180.93,183.33,189620.0,162.7009,162.9669,160.4222,162.5502,189620.0
2020-01-23 09:35:00,183.09,183.09,181.0,181.58,56652.0,162.3374,162.3374,160.4843,160.9986,56652.0
2020-01-23 09:40:00,181.73,183.24,181.18,182.45,106365.0,161.1316,162.4704,160.6439,161.7699,106365.0
2020-01-23 09:45:00,182.46,183.87,182.18,182.73,52226.0,161.7788,163.029,161.5306,162.0182,52226.0
2020-01-23 09:50:00,182.81,183.06,182.51,182.56,58320.0,162.0891,162.3108,161.8231,161.8675,58320.0
2020-01-23 09:55:00,182.54,183.58,182.51,183.5,61787.0,161.8497,162.7719,161.8231,162.7009,61787.0
2020-01-23 10:00:00,183.43,184.05,183.27,183.66,83447.0,162.6389,163.1886,162.497,162.8428,83447.0
2020-01-23 10:05:00,183.59,184.92,183.5,184.92,77179.0,162.7807,163.96,162.7009,163.96,77179.0
2020-01-23 10:10:00,184.86,185.23,184.59,185.12,68583.0,163.9068,164.2348,163.6674,164.1373,68583.0
2020-01-23 10:15:00,185.17,185.37,184.72,185.33,50231.0,164.1816,164.359,163.7827,164.3235,50231.0
2020-01-23 10:20:00,185.31,185.44,184.02,184.23,58410.0,164.3058,164.421,163.162,163.3482,58410.0
2020-01-23 10:25:00,184.33,185.08,184.25,184.89,27757.0,163.4369,164.1018,163.3659,163.9334,27757.0
2020-01-23 10:30:00,184.93,186.69,184.93,186.35,62015.0,163.9688,165.5294,163.9688,165.2279,62015.0
2020-01-23 10:35:00,186.41,187.16,186.34,186.84,112668.0,165.2811,165.9461,165.219,165.6624,112668.0
2020-01-23 10:40:00,186.83,187.16,186.6,186.62,41239.0,165.6535,165.9461,165.4496,165.4673,41239.0
2020-01-23 10:45:00,186.6,187.1,186.02,186.2,116201.0,165.4496,165.8929,164.9353,165.0949,116201.0
2020-01-23 10:50:00,186.2,186.58,186.11,186.16,29995.0,165.0949,165.4318,165.0151,165.0594,29995.0
2020-01-23 10:55:00,186.12,186.12,185.47,185.64,41901.0,165.024,165.024,164.4476,164.5984,41901.0
2020-01-23 11:00:00,185.64,185.85,185.03,185.26,33408.0,164.5984,164.7846,164.0575,164.2614,33408.0
2020-01-23 11:05:00,185.26,185.59,184.89,185.08,43778.0,164.2614,164.554,163.9334,164.1018,43778.0
2020-01-23 11:10:00,185.05,185.23,184.83,184.97,44569.0,164.0752,164.2348,163.8802,164.0043,44569.0
2020-01-23 11:15:00,184.94,185.04,184.82,184.92,34542.0,163.9777,164.0664,163.8713,163.96,34542.0
2020-01-23 11:20:00,184.88,184.95,184.7,184.78,42666.0,163.9245,163.9866,163.7649,163.8359,42666.0
2020-01-23 11:25:00,184.78,184.84,184.51,184.53,26659.0,163.8359,163.8891,163.5965,163.6142,26659.0
2020-01-23 11:30:00,184.5,184.86,184.48,184.81,40399.0,163.5876,163.9068,163.5699,163.8625,40399.0
2020-01-23 11:35:00,184.81,184.92,184.61,184.7,20448.0,163.8625,163.96,163.6851,163.7649,20448.0
2020-01-23 11:40:00,184.67,184.72,184.44,184.62,19302.0,163.7383,163.7827,163.5344,163.694,19302.0
2020-01-23 11:45:00,184.6,184.6,184.3,184.53,46356.0,163.6763,163.6763,163.4103,163.6142,46356.0
2020-01-23 11:50:00,184.59,185.15,184.58,185.0,34957.0,163.6674,164.1639,163.6585,164.0309,34957.0
2020-01-23 11:55:00,184.99,185.31,184.98,185.3,28723.0,164.022,164.3058,164.0132,164.2969,28723.0
2020-01-23 12:00:00,185.29,185.63,185.27,185.58,28983.0,164.288,164.5895,164.2703,164.5452,28983.0
2020-01-23 12:05:00,185.6,186.02,185.58,185.94,30463.0,164.5629,164.9353,164.5452,164.8644,30463.0
2020-01-23 12:10:00,185.92,185.92,185.29,185.5,16068.0,164.8466,164.8466,164.288,164.4742,16068.0
2020-01-23 12:15:00,185.5,185.55,185.11,185.15,23273.0,164.4742,164.5186,164.1284,164.1639,23273.0
2020-01-23 12:20:00,185.17,185.35,184.97,185.31,27909.0,164.1816,164.3412,164.0043,164.3058,27909.0
2020-01-23 12:25:00,185.27,185.62,185.21,185.58,28235.0,164.2703,164.5806,164.2171,164.5452,28235.0
2020-01-23 12:30:00,185.55,185.78,185.4,185.4,19535.0,164.5186,164.7225,164.3856,164.3856,19535.0
2020-01-23 12:35:00,185.4,185.5,185.37,185.43,16113.0,164.3856,164.4742,164.359,164.4122,16113.0
2020-01-23 12:40:00,185.43,185.53,185.38,185.5,22068.0,164.4122,164.5008,164.3678,164.4742,22068.0
2020-01-23 12:45:00,185.47,185.53,185.32,185.43,39289.0,164.4476,164.5008,164.3146,164.4122,39289.0
2020-01-23 12:50:00,185.44,185.62,185.39,185.51,19838.0,164.421,164.5806,164.3767,164.4831,19838.0
2020-01-23 12:55:00,185.52,185.9,185.49,185.82,28721.0,164.492,164.8289,164.4654,164.758,28721.0
2020-01-23 13:00:00,185.84,185.99,185.67,185.92,47176.0,164.7757,164.9087,164.625,164.8466,47176.0
2020-01-23 13:05:00,185.91,185.97,185.83,185.89,21486.0,164.8378,164.891,164.7668,164.82,21486.0
2020-01-23 13:10:00,185.92,186.57,185.91,186.42,35308.0,164.8466,165.423,164.8378,165.29,35308.0
2020-01-23 13:15:00,186.45,186.52,186.22,186.47,31033.0,165.3166,165.3786,165.1126,165.3343,31033.0
2020-01-23 13:20:00,186.51,186.94,186.48,186.93,32576.0,165.3698,165.751,165.3432,165.7422,32576.0
2020-01-23 13:25:00,186.9,186.95,186.4,186.48,36780.0,165.7156,165.7599,165.2722,165.3432,36780.0
2020-01-23 13:30:00,186.49,186.77,186.11,186.55,36547.0,165.352,165.6003,165.0151,165.4052,36547.0
2020-01-23 13:35:00,186.5,186.62,186.07,186.22,22918.0,165.3609,165.4673,164.9796,165.1126,22918.0
2020-01-23 13:40:00,186.24,186.6,186.23,186.55,19247.0,165.1304,165.4496,165.1215,165.4052,19247.0
2020-01-23 13:45:00,186.53,186.68,186.34,186.48,27665.0,165.3875,165.5205,165.219,165.3432,27665.0
2020-01-23 13:50:00,186.48,186.7,186.45,186.64,27764.0,165.3432,165.5382,165.3166,165.485,27764.0
2020-01-23 13:55:00,186.61,186.73,186.52,186.7,28355.0,165.4584,165.5648,165.3786,165.5382,28355.0
2020-01-23 14:00:00,186.72,186.79,186.56,186.6,60193.0,165.556,165.618,165.4141,165.4496,60193.0
2020-01-23 14:05:00,186.6,186.61,186.5,186.58,26116.0,165.4496,165.4584,165.3609,165.4318,26116.0
2020-01-23 14:10:00,186.61,186.68,186.55,186.58,56698.0,165.4584,165.5205,165.4052,165.4318,56698.0
2020-01-23 14:15:00,186.59,186.89,186.56,186.89,22106.0,165.4407,165.7067,165.4141,165.7067,22106.0
2020-01-23 14:20:00,186.9,187.14,186.89,187.09,37585.0,165.7156,165.9284,165.7067,165.884,37585.0
2020-01-23 14:25:00,187.07,187.15,186.98,187.12,14471.0,165.8663,165.9372,165.7865,165.9106,14471.0
2020-01-23 14:30:00,187.15,187.56,187.12,187.27,35924.0,165.9372,166.3007,165.9106,166.0436,35924.0
2020-01-23 14:35:00,187.27,187.3,187.06,187.12,20120.0,166.0436,166.0702,165.8574,165.9106,20120.0
2020-01-23 14:40:00,187.15,187.16,186.96,187.02,25364.0,165.9372,165.9461,165.7688,165.822,25364.0
2020-01-23 14:45:00,187.06,187.07,186.78,186.81,30490.0,165.8574,165.8663,165.6092,165.6358,30490.0
2020-01-23 14:50:00,186.8,187.03,186.75,186.97,28059.0,165.6269,165.8308,165.5826,165.7776,28059.0
2020-01-23 14:55:00,186.94,186.94,186.67,186.86,18571.0,165.751,165.751,165.5116,165.6801,18571.0
2020-01-23 15:00:00,186.82,186.82,186.46,186.47,27881.0,165.6446,165.6446,165.3254,165.3343,27881.0
2020-01-23 15:05:00,186.49,186.65,186.43,186.56,28742.0,165.352,165.4939,165.2988,165.4141,28742.0
2020-01-23 15:10:00,186.51,186.77,186.46,186.65,28332.0,165.3698,165.6003,165.3254,165.4939,28332.0
2020-01-23 15:15:00,186.63,186.64,186.44,186.6,22527.0,165.4762,165.485,165.3077,165.4496,22527.0
2020-01-23 15:20:00,186.61,186.83,186.57,186.71,21018.0,165.4584,165.6535,165.423,165.5471,21018.0
2020-01-23 15:25:00,186.7,186.79,186.49,186.64,26832.0,165.5382,165.618,165.352,165.485,26832.0
2020-01-23 15:30:00,186.63,187.0,186.54,186.85,44416.0,165.4762,165.8042,165.3964,165.6712,44416.0
2020-01-23 15:35:00,186.84,186.91,186.72,186.76,29622.0,165.6624,165.7244,165.556,165.5914,29622.0
2020-01-23 15:40:00,186.71,186.85,186.65,186.82,38669.0,165.5471,165.6712,165.4939,165.6446,38669.0
2020-01-23 15:45:00,186.78,187.29,186.77,187.26,53047.0,165.6092,166.0614,165.6003,166.0348,53047.0
2020-01-23 15:50:00,187.24,187.4,186.89,187.3,122964.0,166.017,166.1589,165.7067,166.0702,122964.0
2020-01-23 15:55:00,187.3,187.68,187.13,187.14,228367.0,166.0702,166.4071,165.9195,165.9284,228367.0
2020-01-24 09:30:00,186.14,186.82,185.8,186.82,100078.0,165.0417,165.6446,164.7402,165.6446,100078.0
2020-01-24 09:35:00,186.67,187.87,186.57,187.36,51158.0,165.5116,166.5756,165.423,166.1234,51158.0
2020-01-24 09:40:00,187.36,188.06,187.11,187.93,40185.0,166.1234,166.7441,165.9018,166.6288,40185.0
2020-01-24 09:45:00,187.99,188.65,187.92,188.52,63471.0,166.682,167.2672,166.6199,167.1519,63471.0
2020-01-24 09:50:00,188.48,188.65,188.31,188.56,35699.0,167.1165,167.2672,166.9657,167.1874,35699.0
2020-01-24 09:55:00,188.54,188.94,188.47,188.9,42740.0,167.1697,167.5243,167.1076,167.4889,42740.0
2020-01-24 10:00:00,188.96,188.96,188.1,188.36,68983.0,167.5421,167.5421,166.7795,167.0101,68983.0
2020-01-24 10:05:00,188.38,188.4,187.96,188.03,38012.0,167.0278,167.0455,166.6554,166.7175,38012.0
2020-01-24 10:10:00,188.02,188.41,187.98,188.39,23263.0,166.7086,167.0544,166.6731,167.0367,23263.0
2020-01-24 10:15:00,188.4,188.51,188.28,188.32,48831.0,167.0455,167.1431,166.9391,166.9746,48831.0
2020-01-24 10:20:00,188.35,188.42,187.58,187.58,34261.0,167.0012,167.0633,166.3185,166.3185,34261.0
2020-01-24 10:25:00,187.48,187.74,187.03,187.1,24730.0,166.2298,166.4603,165.8308,165.8929,24730.0
2020-01-24 10:30:00,187.08,187.4,187.0,187.18,19324.0,165.8752,166.1589,165.8042,165.9638,19324.0
2020-01-24 10:35:00,187.17,187.39,186.96,187.39,34301.0,165.955,166.15,165.7688,166.15,34301.0
2020-01-24 10:40:00,187.36,187.37,186.54,186.7,37704.0,166.1234,166.1323,165.3964,165.5382,37704.0
2020-01-24 10:45:00,186.7,187.12,186.69,187.05,29226.0,165.5382,165.9106,165.5294,165.8486,29226.0
2020-01-24 10:50:00,187.09,187.43,187.01,187.4,20085.0,165.884,166.1855,165.8131,166.1589,20085.0
2020-01-24 10:55:00,187.43,187.7,187.38,187.48,19473.0,166.1855,166.4249,166.1412,166.2298,19473.0
2020-01-24 11:00:00,187.47,187.77,187.31,187.68,20761.0,166.2209,166.4869,166.0791,166.4071,20761.0
2020-01-24 11:05:00,187.67,187.81,187.53,187.55,11085.0,166.3983,166.5224,166.2741,166.2919,11085.0
2020-01-24 11:10:00,187.51,187.53,187.39,187.45,13482.0,166.2564,166.2741,166.15,166.2032,13482.0
2020-01-24 11:15:00,187.47,187.52,186.77,186.92,21142.0,166.2209,166.2653,165.6003,165.7333,21142.0
2020-01-24 11:20:00,186.87,187.11,186.74,186.94,25422.0,165.689,165.9018,165.5737,165.751,25422.0
2020-01-24 11:25:00,186.96,187.05,186.78,186.91,17261.0,165.7688,165.8486,165.6092,165.7244,17261.0
2020-01-24 11:30:00,186.9,187.21,186.85,187.17,22410.0,165.7156,165.9904,165.6712,165.955,22410.0
2020-01-24 11:35:00,187.15,187.38,187.15,187.25,20882.0,165.9372,166.1412,165.9372,166.0259,20882.0
2020-01-24 11:40:00,187.21,187.24,186.51,186.52,26464.0,165.9904,166.017,165.3698,165.3786,26464.0
2020-01-24 11:45:00,186.51,186.7,186.34,186.65,20976.0,165.3698,165.5382,165.219,165.4939,20976.0
2020-01-24 11:50:00,186.64,186.69,186.51,186.55,11179.0,165.485,165.5294,165.3698,165.4052,11179.0
2020-01-24 11:55:00,186.57,186.64,186.3,186.45,8470.0,165.423,165.485,165.1836,165.3166,8470.0
2020-01-24 12:00:00,186.43,186.43,186.2,186.42,10630.0,165.2988,165.2988,165.0949,165.29,10630.0
2020-01-24 12:05:00,186.43,186.46,186.28,186.29,10136.0,165.2988,165.3254,165.1658,165.1747,10136.0
2020-01-24 12:10:00,186.28,186.5,186.07,186.07,16038.0,165.1658,165.3609,164.9796,164.9796,16038.0
2020-01-24 12:15:00,186.14,186.14,185.36,185.45,32672.0,165.0417,165.0417,164.3501,164.4299,32672.0
2020-01-24 12:20:00,185.48,185.83,185.48,185.83,17562.0,164.4565,164.7668,164.4565,164.7668,17562.0
2020-01-24 12:25:00,185.83,185.83,185.27,185.54,18830.0,164.7668,164.7668,164.2703,164.5097,18830.0
2020-01-24 12:30:00,185.57,185.86,185.49,185.83,13159.0,164.5363,164.7934,164.4654,164.7668,13159.0
2020-01-24 12:35:00,185.84,186.01,185.82,185.86,9184.0,164.7757,164.9264,164.758,164.7934,9184.0
2020-01-24 12:40:00,185.84,186.33,185.81,186.1,14017.0,164.7757,165.2102,164.7491,165.0062,14017.0
2020-01-24 12:45:00,186.09,186.15,185.78,186.13,11279.0,164.9974,165.0506,164.7225,165.0328,11279.0
2020-01-24 12:50:00,186.1,186.16,185.95,186.04,10923.0,165.0062,165.0594,164.8732,164.953,10923.0
2020-01-24 12:55:00,186.05,186.11,185.95,186.1,11682.0,164.9619,165.0151,164.8732,165.0062,11682.0
2020-01-24 13:00:00,186.1,186.12,185.56,185.58,12366.0,165.0062,165.024,164.5274,164.5452,12366.0
2020-01-24 13:05:00,185.59,185.96,185.55,185.95,12276.0,164.554,164.8821,164.5186,164.8732,12276.0
2020-01-24 13:10:00,185.93,185.96,185.67,185.74,8816.0,164.8555,164.8821,164.625,164.687,8816.0
2020-01-24 13:15:00,185.76,185.92,185.74,185.74,16408.0,164.7048,164.8466,164.687,164.687,16408.0
2020-01-24 13:20:00,185.66,185.95,185.6,185.9,13007.0,164.6161,164.8732,164.5629,164.8289,13007.0
2020-01-24 13:25:00,185.94,185.94,185.58,185.67,8834.0,164.8644,164.8644,164.5452,164.625,8834.0
2020-01-24 13:30:00,185.66,185.75,185.34,185.41,24751.0,164.6161,164.6959,164.3324,164.3944,24751.0
2020-01-24 13:35:00,185.38,185.5,185.26,185.4,13216.0,164.3678,164.4742,164.2614,164.3856,13216.0
2020-01-24 13:40:00,185.37,185.38,185.04,185.23,20281.0,164.359,164.3678,164.0664,164.2348,20281.0
2020-01-24 13:45:00,185.24,185.4,184.94,185.0,12216.0,164.2437,164.3856,163.9777,164.0309,12216.0
2020-01-24 13:50:00,185.06,185.32,184.94,185.3,9084.0,164.0841,164.3146,163.9777,164.2969,9084.0
2020-01-24 13:55:00,185.33,185.34,185.1,185.18,14935.0,164.3235,164.3324,164.1196,164.1905,14935.0
2020-01-24 14:00:00,185.14,185.19,184.84,184.98,14200.0,164.155,164.1994,163.8891,164.0132,14200.0
2020-01-24 14:05:00,184.98,185.32,184.98,185.25,8983.0,164.0132,164.3146,164.0132,164.2526,8983.0
2020-01-24 14:10:00,185.21,185.24,185.08,185.15,18218.0,164.2171,164.2437,164.1018,164.1639,18218.0
2020-01-24 14:15:00,185.14,185.39,185.14,185.14,8857.0,164.155,164.3767,164.155,164.155,8857.0
2020-01-24 14:20:00,185.14,185.19,184.82,184.93,13026.0,164.155,164.1994,163.8713,163.9688,13026.0
2020-01-24 14:25:00,184.95,185.17,184.8,184.86,12629.0,163.9866,164.1816,163.8536,163.9068,12629.0
2020-01-24 14:30:00,184.97,185.25,184.95,185.15,14394.0,164.0043,164.2526,163.9866,164.1639,14394.0
2020-01-24 14:35:00,185.16,185.3,184.87,185.02,14697.0,164.1728,164.2969,163.9156,164.0486,14697.0
2020-01-24 14:40:00,185.02,185.1,184.74,184.75,9304.0,164.0486,164.1196,163.8004,163.8093,9304.0
2020-01-24 14:45:00,184.75,184.88,184.53,184.82,12870.0,163.8093,163.9245,163.6142,163.8713,12870.0
2020-01-24 14:50:00,184.88,185.11,184.85,185.01,13935.0,163.9245,164.1284,163.8979,164.0398,13935.0
2020-01-24 14:55:00,185.05,185.46,185.05,185.46,16322.0,164.0752,164.4388,164.0752,164.4388,16322.0
2020-01-24 15:00:00,185.5,185.82,185.32,185.71,16718.0,164.4742,164.758,164.3146,164.6604,16718.0
2020-01-24 15:05:00,185.69,185.83,185.6,185.74,10807.0,164.6427,164.7668,164.5629,164.687,10807.0
2020-01-24 15:10:00,185.74,185.78,185.42,185.58,12142.0,164.687,164.7225,164.4033,164.5452,12142.0
2020-01-24 15:15:00,185.58,186.06,185.58,185.96,31596.0,164.5452,164.9708,164.5452,164.8821,31596.0
2020-01-24 15:20:00,185.95,186.0,185.54,185.67,15316.0,164.8732,164.9176,164.5097,164.625,15316.0
2020-01-24 15:25:00,185.67,185.77,185.58,185.73,15482.0,164.625,164.7136,164.5452,164.6782,15482.0
2020-01-24 15:30:00,185.77,185.79,185.33,185.44,18399.0,164.7136,164.7314,164.3235,164.421,18399.0
2020-01-24 15:35:00,185.43,185.63,185.2,185.2,22841.0,164.4122,164.5895,164.2082,164.2082,22841.0
2020-01-24 15:40:00,185.18,185.31,184.96,185.31,24492.0,164.1905,164.3058,163.9954,164.3058,24492.0
2020-01-24 15:45:00,185.32,185.73,185.32,185.66,31743.0,164.3146,164.6782,164.3146,164.6161,31743.0
2020-01-24 15:50:00,185.64,185.82,185.41,185.8,53531.0,164.5984,164.758,164.3944,164.7402,53531.0
2020-01-24 15:55:00,185.81,185.87,185.42,185.62,127053.0,164.7491,164.8023,164.4033,164.5806,127053.0
2020-01-27 09:30:00,182.0,183.96,181.67,183.36,74598.0,161.371,163.1088,161.0784,162.5768,74598.0
2020-01-27 09:35:00,183.27,183.32,182.4,182.88,53275.0,162.497,162.5413,161.7256,162.1512,53275.0
2020-01-27 09:40:00,182.93,183.01,182.18,182.35,42085.0,162.1955,162.2665,161.5306,161.6813,42085.0
2020-01-27 09:45:00,182.34,183.17,182.34,183.08,39755.0,161.6724,162.4083,161.6724,162.3285,39755.0
2020-01-27 09:50:00,183.07,183.08,182.74,182.92,38448.0,162.3197,162.3285,162.0271,162.1867,38448.0
2020-01-27 09:55:00,182.92,182.92,182.6,182.78,17704.0,162.1867,162.1867,161.9029,162.0625,17704.0
2020-01-27 10:00:00,182.75,182.8,182.2,182.21,27159.0,162.0359,162.0803,161.5483,161.5572,27159.0
2020-01-27 10:05:00,182.16,182.44,181.93,182.37,18616.0,161.5128,161.7611,161.3089,161.699,18616.0
2020-01-27 10:10:00,182.35,182.36,182.12,182.34,14909.0,161.6813,161.6901,161.4774,161.6724,14909.0
2020-01-27 10:15:00,182.34,182.46,181.81,181.98,16907.0,161.6724,161.7788,161.2025,161.3532,16907.0
2020-01-27 10:20:00,181.98,182.23,181.82,182.09,15428.0,161.3532,161.5749,161.2114,161.4508,15428.0
2020-01-27 10:25:00,182.18,182.56,182.13,182.4,24786.0,161.5306,161.8675,161.4862,161.7256,24786.0
2020-01-27 10:30:00,182.44,182.53,182.02,182.18,23691.0,161.7611,161.8409,161.3887,161.5306,23691.0
2020-01-27 10:35:00,182.21,182.42,182.08,182.31,13306.0,161.5572,161.7433,161.4419,161.6458,13306.0
2020-01-27 10:40:00,182.25,182.26,181.71,181.76,11281.0,161.5926,161.6015,161.1138,161.1582,11281.0
2020-01-27 10:45:00,181.74,181.88,181.5,181.5,16741.0,161.1404,161.2646,160.9276,160.9276,16741.0
2020-01-27 10:50:00,181.48,181.56,180.84,181.02,21402.0,160.9099,160.9808,160.3424,160.502,21402.0
2020-01-27 10:55:00,180.97,181.44,180.92,181.41,23574.0,160.4577,160.8744,160.4134,160.8478,23574.0
2020-01-27 11:00:00,181.37,181.55,181.31,181.36,38191.0,160.8124,160.972,160.7592,160.8035,38191.0
2020-01-27 11:05:00,181.39,181.54,181.16,181.21,28689.0,160.8301,160.9631,160.6262,160.6705,28689.0
2020-01-27 11:10:00,181.19,181.21,180.95,181.0,21573.0,160.6528,160.6705,160.44,160.4843,21573.0
2020-01-27 11:15:00,181.0,181.04,180.83,180.88,11281.0,160.4843,160.5198,160.3336,160.3779,11281.0
2020-01-27 11:20:00,180.88,181.2,180.81,181.03,24842.0,160.3779,160.6616,160.3158,160.5109,24842.0
2020-01-27 11:25:00,181.06,181.31,180.92,181.16,32525.0,160.5375,160.7592,160.4134,160.6262,32525.0
2020-01-27 11:30:00,181.16,181.33,180.84,180.93,41181.0,160.6262,160.7769,160.3424,160.4222,41181.0
2020-01-27 11:35:00,180.92,181.18,180.78,180.87,49554.0,160.4134,160.6439,160.2892,160.369,49554.0
2020-01-27 11:40:00,180.89,181.23,180.79,181.19,18236.0,160.3868,160.6882,160.2981,160.6528,18236.0
2020-01-27 11:45:00,181.2,181.24,180.84,180.84,17337.0,160.6616,160.6971,160.3424,160.3424,17337.0
2020-01-27 11:50:00,180.87,181.05,180.74,180.94,14965.0,160.369,160.5286,160.2538,160.4311,14965.0
2020-01-27 11:55:00,180.84,181.02,180.81,180.83,14334.0,160.3424,160.502,160.3158,160.3336,14334.0
2020-01-27 12:00:00,180.84,180.94,180.66,180.75,14468.0,160.3424,160.4311,160.1828,160.2626,14468.0
2020-01-27 12:05:00,180.75,180.98,180.75,180.76,14831.0,160.2626,160.4666,160.2626,160.2715,14831.0
2020-01-27 12:10:00,180.77,180.82,180.5,180.55,20470.0,160.2804,160.3247,160.041,160.0853,20470.0
2020-01-27 12:15:00,180.59,180.91,180.54,180.66,17419.0,160.1208,160.4045,160.0764,160.1828,17419.0
2020-01-27 12:20:00,180.71,181.01,180.71,180.86,26661.0,160.2272,160.4932,160.2272,160.3602,26661.0
2020-01-27 12:25:00,180.83,180.89,180.61,180.7,13520.0,160.3336,160.3868,160.1385,160.2183,13520.0
2020-01-27 12:30:00,180.68,180.93,180.68,180.77,23208.0,160.2006,160.4222,160.2006,160.2804,23208.0
2020-01-27 12:35:00,180.77,180.79,180.59,180.63,16508.0,160.2804,160.2981,160.1208,160.1562,16508.0
2020-01-27 12:40:00,180.59,180.72,180.5,180.63,17639.0,160.1208,160.236,160.041,160.1562,17639.0
2020-01-27 12:45:00,180.64,180.96,180.51,180.94,15714.0,160.1651,160.4488,160.0498,160.4311,15714.0
2020-01-27 12:50:00,180.98,181.03,180.81,180.87,11539.0,160.4666,160.5109,160.3158,160.369,11539.0
2020-01-27 12:55:00,180.91,180.92,180.63,180.68,8790.0,160.4045,160.4134,160.1562,160.2006,8790.0
2020-01-27 13:00:00,180.69,180.85,180.54,180.85,12990.0,160.2094,160.3513,160.0764,160.3513,12990.0
2020-01-27 13:05:00,180.84,180.88,180.52,180.52,14411.0,160.3424,160.3779,160.0587,160.0587,14411.0
2020-01-27 13:10:00,180.55,180.55,180.36,180.47,47351.0,160.0853,160.0853,159.9168,160.0144,47351.0
2020-01-27 13:15:00,180.46,180.62,180.46,180.48,7214.0,160.0055,160.1474,160.0055,160.0232,7214.0
2020-01-27 13:20:00,180.5,180.72,180.37,180.5,18873.0,160.041,160.236,159.9257,160.041,18873.0
2020-01-27 13:25:00,180.52,180.85,180.5,180.79,11812.0,160.0587,160.3513,160.041,160.2981,11812.0
2020-01-27 13:30:00,180.76,181.01,180.67,180.78,10770.0,160.2715,160.4932,160.1917,160.2892,10770.0
2020-01-27 13:35:00,180.82,180.91,180.78,180.85,7633.0,160.3247,160.4045,160.2892,160.3513,7633.0
2020-01-27 13:40:00,180.81,180.85,180.67,180.67,9038.0,160.3158,160.3513,160.1917,160.1917,9038.0
2020-01-27 13:45:00,180.73,180.75,180.49,180.49,7681.0,160.2449,160.2626,160.0321,160.0321,7681.0
2020-01-27 13:50:00,180.56,180.58,180.26,180.3,15240.0,160.0942,160.1119,159.8282,159.8636,15240.0
2020-01-27 13:55:00,180.32,180.44,180.13,180.24,17249.0,159.8814,159.9878,159.7129,159.8104,17249.0
2020-01-27 14:00:00,180.25,180.25,179.81,179.92,39956.0,159.8193,159.8193,159.4292,159.5267,39956.0
2020-01-27 14:05:00,179.92,180.11,179.87,180.08,16340.0,159.5267,159.6952,159.4824,159.6686,16340.0
2020-01-27 14:10:00,180.09,180.24,180.02,180.11,14302.0,159.6774,159.8104,159.6154,159.6952,14302.0
2020-01-27 14:15:00,180.11,180.29,180.05,180.06,28474.0,159.6952,159.8548,159.642,159.6508,28474.0
2020-01-27 14:20:00,180.06,180.08,179.82,179.9,13549.0,159.6508,159.6686,159.438,159.509,13549.0
2020-01-27 14:25:00,179.96,180.17,179.91,180.08,20959.0,159.5622,159.7484,159.5178,159.6686,20959.0
2020-01-27 14:30:00,180.13,180.15,179.84,179.9,19923.0,159.7129,159.7306,159.4558,159.509,19923.0
2020-01-27 14:35:00,179.9,180.0,179.63,179.79,27186.0,159.509,159.5976,159.2696,159.4114,27186.0
2020-01-27 14:40:00,179.83,179.98,179.78,179.83,84235.0,159.4469,159.5799,159.4026,159.4469,84235.0
2020-01-27 14:45:00,179.83,179.87,179.71,179.73,15732.0,159.4469,159.4824,159.3405,159.3583,15732.0
2020-01-27 14:50:00,179.69,179.8,179.43,179.52,70464.0,159.3228,159.4203,159.0923,159.1721,70464.0
2020-01-27 14:55:00,179.52,179.55,179.19,179.33,36829.0,159.1721,159.1987,158.8795,159.0036,36829.0
2020-01-27 15:00:00,179.36,179.36,179.06,179.13,34813.0,159.0302,159.0302,158.7642,158.8263,34813.0
2020-01-27 15:05:00,179.13,179.47,179.11,179.28,195544.0,158.8263,159.1277,158.8085,158.9593,195544.0
2020-01-27 15:10:00,179.27,179.28,178.96,179.08,40444.0,158.9504,158.9593,158.6755,158.7819,40444.0
2020-01-27 15:15:00,179.1,179.78,179.09,179.67,137717.0,158.7997,159.4026,158.7908,159.3051,137717.0
2020-01-27 15:20:00,179.7,179.73,179.62,179.7,67570.0,159.3317,159.3583,159.2607,159.3317,67570.0
2020-01-27 15:25:00,179.7,179.71,179.51,179.58,44052.0,159.3317,159.3405,159.1632,159.2253,44052.0
2020-01-27 15:30:00,179.56,179.6,179.29,179.47,138134.0,159.2075,159.243,158.9681,159.1277,138134.0
2020-01-27 15:35:00,179.45,179.5,179.21,179.4,113839.0,159.11,159.1543,158.8972,159.0657,113839.0
2020-01-27 15:40:00,179.38,179.44,179.1,179.11,46313.0,159.0479,159.1011,158.7997,158.8085,46313.0
2020-01-27 15:45:00,179.12,179.24,178.65,178.92,72920.0,158.8174,158.9238,158.4007,158.6401,72920.0
2020-01-27 15:50:00,178.86,179.08,178.72,178.76,89445.0,158.5869,158.7819,158.4627,158.4982,89445.0
2020-01-27 15:55:00,178.75,178.83,178.38,178.39,340798.0,158.4893,158.5603,158.1613,158.1701,340798.0
2020-01-28 09:30:00,180.27,181.68,180.09,180.26,70792.0,159.837,161.0872,159.6774,159.8282,70792.0
2020-01-28 09:35:00,180.32,180.5,180.01,180.18,24434.0,159.8814,160.041,159.6065,159.7572,24434.0
2020-01-28 09:40:00,180.15,180.46,179.83,180.44,28228.0,159.7306,160.0055,159.4469,159.9878,28228.0
2020-01-28 09:45:00,180.36,180.41,179.87,180.05,27991.0,159.9168,159.9612,159.4824,159.642,27991.0
2020-01-28 09:50:00,180.09,180.34,179.95,180.16,30769.0,159.6774,159.8991,159.5533,159.7395,30769.0
2020-01-28 09:55:00,180.14,180.62,180.14,180.57,58615.0,159.7218,160.1474,159.7218,160.103,58615.0
2020-01-28 10:00:00,180.59,180.8,180.34,180.36,24665.0,160.1208,160.307,159.8991,159.9168,24665.0
2020-01-28 10:05:00,180.37,180.79,180.36,180.73,26969.0,159.9257,160.2981,159.9168,160.2449,26969.0
2020-01-28 10:10:00,180.77,180.83,180.33,180.53,46516.0,160.2804,160.3336,159.8902,160.0676,46516.0
2020-01-28 10:15:00,180.51,180.56,180.23,180.52,33275.0,160.0498,160.0942,159.8016,160.0587,33275.0
2020-01-28 10:20:00,180.5,180.98,180.47,180.98,63525.0,160.041,160.4666,160.0144,160.4666,63525.0
2020-01-28 10:25:00,180.98,180.99,180.7,180.83,37257.0,160.4666,160.4754,160.2183,160.3336,37257.0
2020-01-28 10:30:00,180.81,180.92,180.6,180.91,34353.0,160.3158,160.4134,160.1296,160.4045,34353.0
2020-01-28 10:35:00,180.85,181.03,180.65,180.85,50021.0,160.3513,160.5109,160.174,160.3513,50021.0
2020-01-28 10:40:00,180.79,181.08,180.79,181.01,19711.0,160.2981,160.5552,160.2981,160.4932,19711.0
2020-01-28 10:45:00,181.07,181.19,180.97,181.02,38971.0,160.5464,160.6528,160.4577,160.502,38971.0
2020-01-28 10:50:00,181.03,181.3,181.01,181.1,39493.0,160.5109,160.7503,160.4932,160.573,39493.0
2020-01-28 10:55:00,181.09,181.16,180.84,181.04,14232.0,160.5641,160.6262,160.3424,160.5198,14232.0
2020-01-28 11:00:00,181.1,181.28,180.68,180.7,11744.0,160.573,160.7326,160.2006,160.2183,11744.0
2020-01-28 11:05:00,180.71,180.85,180.36,180.46,12112.0,160.2272,160.3513,159.9168,160.0055,12112.0
2020-01-28 11:10:00,180.47,180.65,180.39,180.63,10122.0,160.0144,160.174,159.9434,160.1562,10122.0
2020-01-28 11:15:00,180.61,180.86,180.55,180.76,12658.0,160.1385,160.3602,160.0853,160.2715,12658.0
2020-01-28 11:20:00,180.68,180.83,180.49,180.61,17587.0,160.2006,160.3336,160.0321,160.1385,17587.0
2020-01-28 11:25:00,180.57,180.75,180.54,180.59,25415.0,160.103,160.2626,160.0764,160.1208,25415.0
2020-01-28 11:30:00,180.62,180.73,180.51,180.56,10460.0,160.1474,160.2449,160.0498,160.0942,10460.0
2020-01-28 11:35:00,180.56,180.56,180.31,180.39,10845.0,160.0942,160.0942,159.8725,159.9434,10845.0
2020-01-28 11:40:00,180.4,180.43,180.25,180.29,13734.0,159.9523,159.9789,159.8193,159.8548,13734.0
2020-01-28 11:45:00,180.28,180.3,180.13,180.21,12450.0,159.8459,159.8636,159.7129,159.7838,12450.0
2020-01-28 11:50:00,180.21,180.57,180.18,180.57,10795.0,159.7838,160.103,159.7572,160.103,10795.0
2020-01-28 11:55:00,180.6,180.63,180.41,180.59,7399.0,160.1296,160.1562,159.9612,160.1208,7399.0
2020-01-28 12:00:00,180.58,180.7,180.45,180.66,12862.0,160.1119,160.2183,159.9966,160.1828,12862.0
2020-01-28 12:05:00,180.67,180.75,180.57,180.64,15422.0,160.1917,160.2626,160.103,160.1651,15422.0
2020-01-28 12:10:00,180.66,180.97,180.59,180.94,16763.0,160.1828,160.4577,160.1208,160.4311,16763.0
2020-01-28 12:15:00,180.95,180.96,180.67,180.69,43544.0,160.44,160.4488,160.1917,160.2094,43544.0
2020-01-28 12:20:00,180.69,180.9,180.69,180.78,14326.0,160.2094,160.3956,160.2094,160.2892,14326.0
2020-01-28 12:25:00,180.83,180.88,180.62,180.69,9995.0,160.3336,160.3779,160.1474,160.2094,9995.0
2020-01-28 12:30:00,180.7,180.7,180.45,180.54,9978.0,160.2183,160.2183,159.9966,160.0764,9978.0
2020-01-28 12:35:00,180.53,180.57,180.44,180.55,12155.0,160.0676,160.103,159.9878,160.0853,12155.0
2020-01-28 12:40:00,180.58,180.62,180.39,180.53,8853.0,160.1119,160.1474,159.9434,160.0676,8853.0
2020-01-28 12:45:00,180.6,180.62,180.42,180.5,11177.0,160.1296,160.1474,159.97,160.041,11177.0
2020-01-28 12:50:00,180.51,180.51,180.35,180.46,11781.0,160.0498,160.0498,159.908,160.0055,11781.0
2020-01-28 12:55:00,180.47,180.57,180.44,180.49,9365.0,160.0144,160.103,159.9878,160.0321,9365.0
2020-01-28 13:00:00,180.52,180.52,180.2,180.25,9896.0,160.0587,160.0587,159.775,159.8193,9896.0
2020-01-28 13:05:00,180.28,180.3,180.2,180.3,7596.0,159.8459,159.8636,159.775,159.8636,7596.0
2020-01-28 13:10:00,180.26,180.48,180.26,180.4,9445.0,159.8282,160.0232,159.8282,159.9523,9445.0
2020-01-28 13:15:00,180.47,180.53,180.27,180.51,10942.0,160.0144,160.0676,159.837,160.0498,10942.0
2020-01-28 13:20:00,180.51,180.55,180.42,180.53,15747.0,160.0498,160.0853,159.97,160.0676,15747.0
2020-01-28 13:25:00,180.51,180.55,180.35,180.47,8512.0,160.0498,160.0853,159.908,160.0144,8512.0
2020-01-28 13:30:00,180.49,180.54,180.33,180.39,15874.0,160.0321,160.0764,159.8902,159.9434,15874.0
2020-01-28 13:35:00,180.35,180.39,180.23,180.29,9970.0,159.908,159.9434,159.8016,159.8548,9970.0
2020-01-28 13:40:00,180.28,180.43,180.24,180.42,8740.0,159.8459,159.9789,159.8104,159.97,8740.0
2020-01-28 13:45:00,180.45,180.49,180.37,180.48,9299.0,159.9966,160.0321,159.9257,160.0232,9299.0
2020-01-28 13:50:00,180.48,180.52,180.42,180.45,13153.0,160.0232,160.0587,159.97,159.9966,13153.0
2020-01-28 13:55:00,180.45,180.49,180.3,180.44,13850.0,159.9966,160.0321,159.8636,159.9878,13850.0
2020-01-28 14:00:00,180.41,180.65,180.41,180.65,20768.0,159.9612,160.174,159.9612,160.174,20768.0
2020-01-28 14:05:00,180.64,180.67,180.48,180.48,18977.0,160.1651,160.1917,160.0232,160.0232,18977.0
2020-01-28 14:10:00,180.44,180.47,180.29,180.45,8825.0,159.9878,160.0144,159.8548,159.9966,8825.0
2020-01-28 14:15:00,180.48,180.48,180.35,180.45,9542.0,160.0232,160.0232,159.908,159.9966,9542.0
2020-01-28 14:20:00,180.44,180.46,180.23,180.23,12114.0,159.9878,160.0055,159.8016,159.8016,12114.0
2020-01-28 14:25:00,180.27,180.34,180.23,180.28,16330.0,159.837,159.8991,159.8016,159.8459,16330.0
2020-01-28 14:30:00,180.3,180.44,180.28,180.44,13897.0,159.8636,159.9878,159.8459,159.9878,13897.0
2020-01-28 14:35:00,180.43,180.73,180.42,180.68,23021.0,159.9789,160.2449,159.97,160.2006,23021.0
2020-01-28 14:40:00,180.69,180.76,180.59,180.68,14423.0,160.2094,160.2715,160.1208,160.2006,14423.0
2020-01-28 14:45:00,180.7,180.73,180.48,180.52,12325.0,160.2183,160.2449,160.0232,160.0587,12325.0
2020-01-28 14:50:00,180.53,180.53,180.34,180.38,16704.0,160.0676,160.0676,159.8991,159.9346,16704.0
2020-01-28 14:55:00,180.42,180.45,180.25,180.25,15600.0,159.97,159.9966,159.8193,159.8193,15600.0
2020-01-28 15:00:00,180.25,180.27,180.02,180.02,16365.0,159.8193,159.837,159.6154,159.6154,16365.0
2020-01-28 15:05:00,180.03,180.14,179.83,179.88,18650.0,159.6242,159.7218,159.4469,159.4912,18650.0
2020-01-28 15:10:00,179.88,179.9,179.63,179.76,26621.0,159.4912,159.509,159.2696,159.3849,26621.0
2020-01-28 15:15:00,179.75,179.76,179.45,179.52,43888.0,159.376,159.3849,159.11,159.1721,43888.0
2020-01-28 15:20:00,179.49,179.85,179.48,179.85,34835.0,159.1455,159.4646,159.1366,159.4646,34835.0
2020-01-28 15:25:00,179.86,180.04,179.85,180.03,22213.0,159.4735,159.6331,159.4646,159.6242,22213.0
2020-01-28 15:30:00,180.04,180.3,179.96,180.21,34294.0,159.6331,159.8636,159.5622,159.7838,34294.0
2020-01-28 15:35:00,180.22,180.25,179.89,179.91,33401.0,159.7927,159.8193,159.5001,159.5178,33401.0
2020-01-28 15:40:00,179.91,179.94,179.69,179.9,40871.0,159.5178,159.5444,159.3228,159.509,40871.0
2020-01-28 15:45:00,179.89,179.98,179.75,179.85,37761.0,159.5001,159.5799,159.376,159.4646,37761.0
2020-01-28 15:50:00,179.82,179.86,179.57,179.65,48493.0,159.438,159.4735,159.2164,159.2873,48493.0
2020-01-28 15:55:00,179.64,179.84,179.55,179.57,117246.0,159.2785,159.4558,159.1987,159.2164,117246.0
2020-01-29 09:30:00,181.6,182.73,180.44,182.38,85914.0,161.0163,162.0182,159.9878,161.7079,85914.0
2020-01-29 09:35:00,182.24,182.67,181.91,182.52,21218.0,161.5838,161.965,161.2912,161.832,21218.0
2020-01-29 09:40:00,182.61,183.66,182.53,183.41,69841.0,161.9118,162.8428,161.8409,162.6211,69841.0
2020-01-29 09:45:00,183.34,183.81,182.9,182.9,47937.0,162.5591,162.9758,162.1689,162.1689,47937.0
2020-01-29 09:50:00,182.9,183.55,182.76,183.54,16597.0,162.1689,162.7453,162.0448,162.7364,16597.0
2020-01-29 09:55:00,183.49,183.53,183.03,183.23,14008.0,162.6921,162.7275,162.2842,162.4615,14008.0
2020-01-29 10:00:00,183.16,183.4,182.9,182.98,38360.0,162.3995,162.6123,162.1689,162.2399,38360.0
2020-01-29 10:05:00,182.97,182.97,182.45,182.58,31908.0,162.231,162.231,161.7699,161.8852,31908.0
2020-01-29 10:10:00,182.62,182.69,182.35,182.54,41729.0,161.9207,161.9827,161.6813,161.8497,41729.0
2020-01-29 10:15:00,182.46,183.09,182.46,183.08,19705.0,161.7788,162.3374,161.7788,162.3285,19705.0
2020-01-29 10:20:00,183.04,183.53,183.0,183.1,14747.0,162.2931,162.7275,162.2576,162.3463,14747.0
2020-01-29 10:25:00,183.09,183.43,183.09,183.25,19902.0,162.3374,162.6389,162.3374,162.4793,19902.0
2020-01-29 10:30:00,183.16,183.39,182.97,183.27,14786.0,162.3995,162.6034,162.231,162.497,14786.0
2020-01-29 10:35:00,183.32,183.47,183.26,183.45,13168.0,162.5413,162.6743,162.4881,162.6566,13168.0
2020-01-29 10:40:00,183.42,183.47,183.14,183.31,15475.0,162.63,162.6743,162.3817,162.5325,15475.0
2020-01-29 10:45:00,183.34,183.68,183.34,183.66,21123.0,162.5591,162.8605,162.5591,162.8428,21123.0
2020-01-29 10:50:00,183.73,184.27,183.7,183.86,17478.0,162.9049,163.3837,162.8783,163.0201,17478.0
2020-01-29 10:55:00,183.84,183.92,183.76,183.78,6921.0,163.0024,163.0733,162.9315,162.9492,6921.0
2020-01-29 11:00:00,183.78,183.95,183.53,183.91,10933.0,162.9492,163.0999,162.7275,163.0645,10933.0
2020-01-29 11:05:00,183.94,183.94,183.7,183.83,11654.0,163.0911,163.0911,162.8783,162.9935,11654.0
2020-01-29 11:10:00,183.78,183.8,183.28,183.37,12844.0,162.9492,162.9669,162.5059,162.5857,12844.0
2020-01-29 11:15:00,183.44,183.58,183.29,183.3,11252.0,162.6477,162.7719,162.5147,162.5236,11252.0
2020-01-29 11:20:00,183.39,183.71,183.28,183.71,17919.0,162.6034,162.8871,162.5059,162.8871,17919.0
2020-01-29 11:25:00,183.67,183.7,183.53,183.58,25606.0,162.8517,162.8783,162.7275,162.7719,25606.0
2020-01-29 11:30:00,183.53,183.57,183.27,183.38,14095.0,162.7275,162.763,162.497,162.5945,14095.0
2020-01-29 11:35:00,183.4,183.55,183.37,183.44,6704.0,162.6123,162.7453,162.5857,162.6477,6704.0
2020-01-29 11:40:00,183.49,183.5,183.31,183.43,17687.0,162.6921,162.7009,162.5325,162.6389,17687.0
2020-01-29 11:45:00,183.45,183.61,183.44,183.44,16445.0,162.6566,162.7985,162.6477,162.6477,16445.0
2020-01-29 11:50:00,183.43,183.63,183.35,183.63,9564.0,162.6389,162.8162,162.5679,162.8162,9564.0
2020-01-29 11:55:00,183.63,183.77,183.54,183.77,13696.0,162.8162,162.9403,162.7364,162.9403,13696.0
2020-01-29 12:00:00,183.76,183.85,183.75,183.82,15316.0,162.9315,163.0113,162.9226,162.9847,15316.0
2020-01-29 12:05:00,183.83,183.83,183.55,183.56,20423.0,162.9935,162.9935,162.7453,162.7541,20423.0
2020-01-29 12:10:00,183.56,183.6,183.38,183.49,20771.0,162.7541,162.7896,162.5945,162.6921,20771.0
2020-01-29 12:15:00,183.47,183.49,183.35,183.4,16340.0,162.6743,162.6921,162.5679,162.6123,16340.0
2020-01-29 12:20:00,183.37,183.46,183.33,183.35,15410.0,162.5857,162.6655,162.5502,162.5679,15410.0
2020-01-29 12:25:00,183.38,183.54,183.36,183.38,18946.0,162.5945,162.7364,162.5768,162.5945,18946.0
2020-01-29 12:30:00,183.38,183.39,183.24,183.27,5795.0,162.5945,162.6034,162.4704,162.497,5795.0
2020-01-29 12:35:00,183.16,183.21,183.0,183.02,10322.0,162.3995,162.4438,162.2576,162.2753,10322.0
2020-01-29 12:40:00,183.03,183.07,182.87,182.96,26068.0,162.2842,162.3197,162.1423,162.2221,26068.0
2020-01-29 12:45:00,182.94,183.11,182.93,183.07,11916.0,162.2044,162.3551,162.1955,162.3197,11916.0
2020-01-29 12:50:00,183.06,183.15,182.97,182.99,14935.0,162.3108,162.3906,162.231,162.2487,14935.0
2020-01-29 12:55:00,183.0,183.05,182.82,182.82,21006.0,162.2576,162.3019,162.098,162.098,21006.0
2020-01-29 13:00:00,182.76,183.15,182.76,183.12,29892.0,162.0448,162.3906,162.0448,162.364,29892.0
2020-01-29 13:05:00,183.14,183.16,182.94,182.96,6323.0,162.3817,162.3995,162.2044,162.2221,6323.0
2020-01-29 13:10:00,182.95,183.37,182.94,183.34,13065.0,162.2133,162.5857,162.2044,162.5591,13065.0
2020-01-29 13:15:00,183.33,183.75,183.3,183.75,22994.0,162.5502,162.9226,162.5236,162.9226,22994.0
2020-01-29 13:20:00,183.73,183.86,183.71,183.77,20880.0,162.9049,163.0201,162.8871,162.9403,20880.0
2020-01-29 13:25:00,183.76,183.78,183.59,183.66,29713.0,162.9315,162.9492,162.7807,162.8428,29713.0
2020-01-29 13:30:00,183.68,183.85,183.66,183.81,15882.0,162.8605,163.0113,162.8428,162.9758,15882.0
2020-01-29 13:35:00,183.78,183.78,183.56,183.56,9097.0,162.9492,162.9492,162.7541,162.7541,9097.0
2020-01-29 13:40:00,183.54,183.59,183.46,183.56,8002.0,162.7364,162.7807,162.6655,162.7541,8002.0
2020-01-29 13:45:00,183.59,183.73,183.59,183.62,11098.0,162.7807,162.9049,162.7807,162.8073,11098.0
2020-01-29 13:50:00,183.6,183.6,183.35,183.35,8643.0,162.7896,162.7896,162.5679,162.5679,8643.0
2020-01-29 13:55:00,183.42,183.67,183.36,183.67,8901.0,162.63,162.8517,162.5768,162.8517,8901.0
2020-01-29 14:00:00,183.66,183.67,183.22,183.51,15734.0,162.8428,162.8517,162.4527,162.7098,15734.0
2020-01-29 14:05:00,183.5,183.81,183.38,183.62,10135.0,162.7009,162.9758,162.5945,162.8073,10135.0
2020-01-29 14:10:00,183.69,183.73,183.56,183.61,11442.0,162.8694,162.9049,162.7541,162.7985,11442.0
2020-01-29 14:15:00,183.65,183.77,183.61,183.69,10295.0,162.8339,162.9403,162.7985,162.8694,10295.0
2020-01-29 14:20:00,183.72,183.87,183.66,183.79,16158.0,162.896,163.029,162.8428,162.9581,16158.0
2020-01-29 14:25:00,183.78,183.86,183.72,183.74,9921.0,162.9492,163.0201,162.896,162.9137,9921.0
2020-01-29 14:30:00,183.77,183.84,183.57,183.63,7365.0,162.9403,163.0024,162.763,162.8162,7365.0
2020-01-29 14:35:00,183.61,183.61,183.33,183.34,10983.0,162.7985,162.7985,162.5502,162.5591,10983.0
2020-01-29 14:40:00,183.37,183.45,183.25,183.3,14556.0,162.5857,162.6566,162.4793,162.5236,14556.0
2020-01-29 14:45:00,183.36,183.36,183.2,183.29,5616.0,162.5768,162.5768,162.4349,162.5147,5616.0
2020-01-29 14:50:00,183.29,183.29,182.92,182.99,12063.0,162.5147,162.5147,162.1867,162.2487,12063.0
2020-01-29 14:55:00,182.99,182.99,182.83,182.84,11120.0,162.2487,162.2487,162.1069,162.1157,11120.0
2020-01-29 15:00:00,182.86,182.92,182.51,182.65,11450.0,162.1335,162.1867,161.8231,161.9473,11450.0
2020-01-29 15:05:00,182.72,182.8,182.61,182.75,8465.0,162.0093,162.0803,161.9118,162.0359,8465.0
2020-01-29 15:10:00,182.78,182.78,182.46,182.5,14617.0,162.0625,162.0625,161.7788,161.8143,14617.0
2020-01-29 15:15:00,182.47,182.57,182.42,182.52,26842.0,161.7877,161.8763,161.7433,161.832,26842.0
2020-01-29 15:20:00,182.51,182.6,182.38,182.54,20048.0,161.8231,161.9029,161.7079,161.8497,20048.0
2020-01-29 15:25:00,182.51,182.69,182.5,182.61,9668.0,161.8231,161.9827,161.8143,161.9118,9668.0
2020-01-29 15:30:00,182.59,182.67,182.45,182.51,19470.0,161.8941,161.965,161.7699,161.8231,19470.0
2020-01-29 15:35:00,182.51,182.59,182.4,182.4,18262.0,161.8231,161.8941,161.7256,161.7256,18262.0
2020-01-29 15:40:00,182.37,182.38,182.18,182.36,22103.0,161.699,161.7079,161.5306,161.6901,22103.0
2020-01-29 15:45:00,182.36,182.48,182.2,182.21,24573.0,161.6901,161.7965,161.5483,161.5572,24573.0
2020-01-29 15:50:00,182.16,182.32,181.93,181.94,49123.0,161.5128,161.6547,161.3089,161.3178,49123.0
2020-01-29 15:55:00,181.92,182.07,181.68,181.8,64161.0,161.3,161.433,161.0872,161.1936,64161.0
2020-01-30 09:30:00,179.67,181.36,179.01,181.36,47730.0,159.3051,160.8035,158.7199,160.8035,47730.0
2020-01-30 09:35:00,181.33,181.72,180.54,180.74,18900.0,160.7769,161.1227,160.0764,160.2538,18900.0
2020-01-30 09:40:00,180.74,181.98,180.58,181.92,17310.0,160.2538,161.3532,160.1119,161.3,17310.0
2020-01-30 09:45:00,181.86,183.12,181.76,182.92,49136.0,161.2468,162.364,161.1582,162.1867,49136.0
2020-01-30 09:50:00,182.88,183.1,182.61,182.67,30712.0,162.1512,162.3463,161.9118,161.965,30712.0
2020-01-30 09:55:00,182.67,182.73,182.2,182.3,12671.0,161.965,162.0182,161.5483,161.637,12671.0
2020-01-30 10:00:00,182.36,182.36,181.9,181.96,21249.0,161.6901,161.6901,161.2823,161.3355,21249.0
2020-01-30 10:05:00,182.0,182.77,181.94,182.77,7113.0,161.371,162.0537,161.3178,162.0537,7113.0
2020-01-30 10:10:00,182.64,182.71,182.42,182.68,15295.0,161.9384,162.0005,161.7433,161.9739,15295.0
2020-01-30 10:15:00,182.68,182.77,182.33,182.46,22530.0,161.9739,162.0537,161.6635,161.7788,22530.0
2020-01-30 10:20:00,182.47,182.69,182.14,182.58,16150.0,161.7877,161.9827,161.4951,161.8852,16150.0
2020-01-30 10:25:00,182.61,182.89,182.48,182.6,20222.0,161.9118,162.1601,161.7965,161.9029,20222.0
2020-01-30 10:30:00,182.56,182.64,182.32,182.35,28623.0,161.8675,161.9384,161.6547,161.6813,28623.0
2020-01-30 10:35:00,182.38,182.57,182.07,182.21,52312.0,161.7079,161.8763,161.433,161.5572,52312.0
2020-01-30 10:40:00,182.25,182.43,182.06,182.24,37469.0,161.5926,161.7522,161.4242,161.5838,37469.0
2020-01-30 10:45:00,182.21,182.3,182.0,182.25,41022.0,161.5572,161.637,161.371,161.5926,41022.0
2020-01-30 10:50:00,182.25,182.25,181.49,181.49,59819.0,161.5926,161.5926,160.9188,160.9188,59819.0
2020-01-30 10:55:00,181.5,181.67,181.1,181.66,17282.0,160.9276,161.0784,160.573,161.0695,17282.0
2020-01-30 11:00:00,181.62,182.08,181.54,181.8,12120.0,161.034,161.4419,160.9631,161.1936,12120.0
2020-01-30 11:05:00,181.79,181.9,181.58,181.59,14094.0,161.1848,161.2823,160.9986,161.0074,14094.0
2020-01-30 11:10:00,181.59,181.84,181.59,181.78,12741.0,161.0074,161.2291,161.0074,161.1759,12741.0
2020-01-30 11:15:00,181.76,181.78,181.63,181.77,10682.0,161.1582,161.1759,161.0429,161.167,10682.0
2020-01-30 11:20:00,181.74,181.92,181.6,181.9,8551.0,161.1404,161.3,161.0163,161.2823,8551.0
2020-01-30 11:25:00,181.9,182.32,181.88,182.28,10631.0,161.2823,161.6547,161.2646,161.6192,10631.0
2020-01-30 11:30:00,182.24,182.31,182.05,182.18,8798.0,161.5838,161.6458,161.4153,161.5306,8798.0
2020-01-30 11:35:00,182.21,182.48,182.21,182.45,4465.0,161.5572,161.7965,161.5572,161.7699,4465.0
2020-01-30 11:40:00,182.52,182.74,182.42,182.42,9377.0,161.832,162.0271,161.7433,161.7433,9377.0
2020-01-30 11:45:00,182.4,182.57,182.3,182.39,18270.0,161.7256,161.8763,161.637,161.7167,18270.0
2020-01-30 11:50:00,182.4,182.79,182.4,182.7,12469.0,161.7256,162.0714,161.7256,161.9916,12469.0
2020-01-30 11:55:00,182.64,182.65,182.26,182.26,6349.0,161.9384,161.9473,161.6015,161.6015,6349.0
2020-01-30 12:00:00,182.27,182.29,181.99,182.18,9196.0,161.6104,161.6281,161.3621,161.5306,9196.0
2020-01-30 12:05:00,182.14,182.2,181.97,181.97,3195.0,161.4951,161.5483,161.3444,161.3444,3195.0
2020-01-30 12:10:00,181.87,181.92,181.77,181.77,6484.0,161.2557,161.3,161.167,161.167,6484.0
2020-01-30 12:15:00,181.78,181.9,181.7,181.86,7861.0,161.1759,161.2823,161.105,161.2468,7861.0
2020-01-30 12:20:00,181.81,181.91,181.7,181.79,4891.0,161.2025,161.2912,161.105,161.1848,4891.0
2020-01-30 12:25:00,181.74,181.76,181.35,181.35,13010.0,161.1404,161.1582,160.7946,160.7946,13010.0
2020-01-30 12:30:00,181.28,181.34,181.11,181.13,9617.0,160.7326,160.7858,160.5818,160.5996,9617.0
2020-01-30 12:35:00,181.12,181.15,180.6,180.78,14159.0,160.5907,160.6173,160.1296,160.2892,14159.0
2020-01-30 12:40:00,180.74,180.84,180.62,180.74,8085.0,160.2538,160.3424,160.1474,160.2538,8085.0
2020-01-30 12:45:00,180.66,180.79,180.58,180.74,11878.0,160.1828,160.2981,160.1119,160.2538,11878.0
2020-01-30 12:50:00,180.67,180.97,180.67,180.72,7416.0,160.1917,160.4577,160.1917,160.236,7416.0
2020-01-30 12:55:00,180.76,180.86,180.64,180.64,8424.0,160.2715,160.3602,160.1651,160.1651,8424.0
2020-01-30 13:00:00,180.7,180.87,180.69,180.75,9409.0,160.2183,160.369,160.2094,160.2626,9409.0
2020-01-30 13:05:00,180.72,180.77,180.42,180.45,7078.0,160.236,160.2804,159.97,159.9966,7078.0
2020-01-30 13:10:00,180.46,180.81,180.34,180.68,21215.0,160.0055,160.3158,159.8991,160.2006,21215.0
2020-01-30 13:15:00,180.68,180.73,180.42,180.48,14520.0,160.2006,160.2449,159.97,160.0232,14520.0
2020-01-30 13:20:00,180.44,180.62,180.41,180.57,11131.0,159.9878,160.1474,159.9612,160.103,11131.0
2020-01-30 13:25:00,180.59,180.63,180.44,180.51,13349.0,160.1208,160.1562,159.9878,160.0498,13349.0
2020-01-30 13:30:00,180.55,180.92,180.43,180.92,12528.0,160.0853,160.4134,159.9789,160.4134,12528.0
2020-01-30 13:35:00,180.87,181.05,180.86,181.0,9202.0,160.369,160.5286,160.3602,160.4843,9202.0
2020-01-30 13:40:00,180.97,180.99,180.77,180.83,9579.0,160.4577,160.4754,160.2804,160.3336,9579.0
2020-01-30 13:45:00,180.81,180.94,180.77,180.85,7457.0,160.3158,160.4311,160.2804,160.3513,7457.0
2020-01-30 13:50:00,180.85,180.87,180.63,180.8,16993.0,160.3513,160.369,160.1562,160.307,16993.0
2020-01-30 13:55:00,180.75,180.91,180.69,180.91,9264.0,160.2626,160.4045,160.2094,160.4045,9264.0
2020-01-30 14:00:00,180.91,181.09,180.87,181.02,17575.0,160.4045,160.5641,160.369,160.502,17575.0
2020-01-30 14:05:00,181.03,181.3,180.96,181.23,15050.0,160.5109,160.7503,160.4488,160.6882,15050.0
2020-01-30 14:10:00,181.23,181.59,181.21,181.56,23172.0,160.6882,161.0074,160.6705,160.9808,23172.0
2020-01-30 14:15:00,181.5,181.64,181.39,181.42,45321.0,160.9276,161.0518,160.8301,160.8567,45321.0
2020-01-30 14:20:00,181.48,181.53,181.37,181.37,15508.0,160.9099,160.9542,160.8124,160.8124,15508.0
2020-01-30 14:25:00,181.38,181.39,181.27,181.27,7451.0,160.8212,160.8301,160.7237,160.7237,7451.0
2020-01-30 14:30:00,181.23,181.39,181.14,181.28,25686.0,160.6882,160.8301,160.6084,160.7326,25686.0
2020-01-30 14:35:00,181.31,181.36,181.17,181.17,11598.0,160.7592,160.8035,160.635,160.635,11598.0
2020-01-30 14:40:00,181.16,182.03,180.85,181.01,23250.0,160.6262,161.3976,160.3513,160.4932,23250.0
2020-01-30 14:45:00,181.13,181.81,181.02,181.69,27982.0,160.5996,161.2025,160.502,161.0961,27982.0
2020-01-30 14:50:00,181.8,181.87,181.56,181.8,35121.0,161.1936,161.2557,160.9808,161.1936,35121.0
2020-01-30 14:55:00,181.82,182.3,181.81,182.08,37948.0,161.2114,161.637,161.2025,161.4419,37948.0
2020-01-30 15:00:00,182.16,182.53,182.1,182.53,14205.0,161.5128,161.8409,161.4596,161.8409,14205.0
2020-01-30 15:05:00,182.47,182.47,182.08,182.17,12663.0,161.7877,161.7877,161.4419,161.5217,12663.0
2020-01-30 15:10:00,182.15,182.25,182.09,182.09,8463.0,161.504,161.5926,161.4508,161.4508,8463.0
2020-01-30 15:15:00,182.11,182.6,182.07,182.49,27371.0,161.4685,161.9029,161.433,161.8054,27371.0
2020-01-30 15:20:00,182.52,182.72,182.45,182.58,10519.0,161.832,162.0093,161.7699,161.8852,10519.0
2020-01-30 15:25:00,182.62,182.64,182.38,182.42,22275.0,161.9207,161.9384,161.7079,161.7433,22275.0
2020-01-30 15:30:00,182.43,182.66,182.29,182.45,17731.0,161.7522,161.9561,161.6281,161.7699,17731.0
2020-01-30 15:35:00,182.48,182.68,182.42,182.62,22648.0,161.7965,161.9739,161.7433,161.9207,22648.0
2020-01-30 15:40:00,182.65,183.03,182.62,182.95,26040.0,161.9473,162.2842,161.9207,162.2133,26040.0
2020-01-30 15:45:00,182.95,183.5,182.92,183.41,36840.0,162.2133,162.7009,162.1867,162.6211,36840.0
2020-01-30 15:50:00,183.41,183.45,183.04,183.05,62431.0,162.6211,162.6566,162.2931,162.3019,62431.0
2020-01-30 15:55:00,183.02,183.43,182.92,183.04,209093.0,162.2753,162.6389,162.1867,162.2931,209093.0
2020-01-31 09:30:00,181.69,182.47,181.63,181.9,61117.0,161.0961,161.7877,161.0429,161.2823,61117.0
2020-01-31 09:35:00,181.82,181.82,180.93,181.51,10730.0,161.2114,161.2114,160.4222,160.9365,10730.0
2020-01-31 09:40:00,181.47,181.47,181.0,181.31,16817.0,160.901,160.901,160.4843,160.7592,16817.0
2020-01-31 09:45:00,181.32,181.69,181.05,181.64,25405.0,160.768,161.0961,160.5286,161.0518,25405.0
2020-01-31 09:50:00,181.71,181.71,181.31,181.62,18688.0,161.1138,161.1138,160.7592,161.034,18688.0
2020-01-31 09:55:00,181.71,181.86,181.61,181.67,14145.0,161.1138,161.2468,161.0252,161.0784,14145.0
2020-01-31 10:00:00,181.63,181.73,180.92,181.01,20506.0,161.0429,161.1316,160.4134,160.4932,20506.0
2020-01-31 10:05:00,180.97,181.08,180.62,180.62,9790.0,160.4577,160.5552,160.1474,160.1474,9790.0
2020-01-31 10:10:00,180.57,180.86,180.39,180.51,21416.0,160.103,160.3602,159.9434,160.0498,21416.0
2020-01-31 10:15:00,180.41,180.65,180.27,180.65,11979.0,159.9612,160.174,159.837,160.174,11979.0
2020-01-31 10:20:00,180.6,181.08,180.6,181.04,12223.0,160.1296,160.5552,160.1296,160.5198,12223.0
2020-01-31 10:25:00,180.99,181.09,180.64,180.64,20900.0,160.4754,160.5641,160.1651,160.1651,20900.0
2020-01-31 10:30:00,180.59,180.7,180.5,180.62,8351.0,160.1208,160.2183,160.041,160.1474,8351.0
2020-01-31 10:35:00,180.56,180.76,180.5,180.6,16241.0,160.0942,160.2715,160.041,160.1296,16241.0
2020-01-31 10:40:00,180.58,180.76,180.52,180.55,11453.0,160.1119,160.2715,160.0587,160.0853,11453.0
2020-01-31 10:45:00,180.58,180.66,180.2,180.29,14039.0,160.1119,160.1828,159.775,159.8548,14039.0
2020-01-31 10:50:00,180.28,180.29,179.77,179.83,19281.0,159.8459,159.8548,159.3937,159.4469,19281.0
2020-01-31 10:55:00,179.86,180.26,179.86,180.25,25618.0,159.4735,159.8282,159.4735,159.8193,25618.0
2020-01-31 11:00:00,180.25,180.55,180.1,180.46,11623.0,159.8193,160.0853,159.6863,160.0055,11623.0
2020-01-31 11:05:00,180.41,180.42,180.11,180.14,13703.0,159.9612,159.97,159.6952,159.7218,13703.0
2020-01-31 11:10:00,180.13,180.5,180.1,180.13,12151.0,159.7129,160.041,159.6863,159.7129,12151.0
2020-01-31 11:15:00,180.18,180.5,179.73,180.37,26987.0,159.7572,160.041,159.3583,159.9257,26987.0
2020-01-31 11:20:00,180.32,180.54,180.27,180.29,11649.0,159.8814,160.0764,159.837,159.8548,11649.0
2020-01-31 11:25:00,180.34,180.37,179.79,179.86,16175.0,159.8991,159.9257,159.4114,159.4735,16175.0
2020-01-31 11:30:00,179.89,180.02,179.62,179.84,12494.0,159.5001,159.6154,159.2607,159.4558,12494.0
2020-01-31 11:35:00,179.9,180.0,179.43,179.74,12132.0,159.509,159.5976,159.0923,159.3671,12132.0
2020-01-31 11:40:00,179.77,180.15,179.74,180.15,12802.0,159.3937,159.7306,159.3671,159.7306,12802.0
2020-01-31 11:45:00,180.2,180.7,180.2,180.61,10435.0,159.775,160.2183,159.775,160.1385,10435.0
2020-01-31 11:50:00,180.62,180.66,180.4,180.54,17111.0,160.1474,160.1828,159.9523,160.0764,17111.0
2020-01-31 11:55:00,180.55,180.67,180.49,180.54,9419.0,160.0853,160.1917,160.0321,160.0764,9419.0
2020-01-31 12:00:00,180.49,180.61,180.4,180.42,15409.0,160.0321,160.1385,159.9523,159.97,15409.0
2020-01-31 12:05:00,180.35,180.35,180.19,180.31,10636.0,159.908,159.908,159.7661,159.8725,10636.0
2020-01-31 12:10:00,180.33,180.42,180.12,180.12,8227.0,159.8902,159.97,159.704,159.704,8227.0
2020-01-31 12:15:00,179.99,180.08,179.93,180.0,5687.0,159.5888,159.6686,159.5356,159.5976,5687.0
2020-01-31 12:20:00,180.04,180.1,179.98,180.01,7557.0,159.6331,159.6863,159.5799,159.6065,7557.0
2020-01-31 12:25:00,179.96,180.29,179.91,180.21,4949.0,159.5622,159.8548,159.5178,159.7838,4949.0
2020-01-31 12:30:00,180.2,180.25,179.93,179.93,7161.0,159.775,159.8193,159.5356,159.5356,7161.0
2020-01-31 12:35:00,179.99,179.99,179.55,179.58,9381.0,159.5888,159.5888,159.1987,159.2253,9381.0
2020-01-31 12:40:00,179.57,179.97,179.46,179.97,11702.0,159.2164,159.571,159.1189,159.571,11702.0
2020-01-31 12:45:00,179.9,179.91,179.52,179.58,3891.0,159.509,159.5178,159.1721,159.2253,3891.0
2020-01-31 12:50:00,179.51,179.7,179.3,179.66,10551.0,159.1632,159.3317,158.977,159.2962,10551.0
2020-01-31 12:55:00,179.59,179.65,179.3,179.39,13820.0,159.2341,159.2873,158.977,159.0568,13820.0
2020-01-31 13:00:00,179.41,179.64,179.35,179.41,14503.0,159.0745,159.2785,159.0213,159.0745,14503.0
2020-01-31 13:05:00,179.41,179.53,179.26,179.34,8993.0,159.0745,159.1809,158.9415,159.0125,8993.0
2020-01-31 13:10:00,179.34,179.38,179.02,179.05,15671.0,159.0125,159.0479,158.7287,158.7553,15671.0
2020-01-31 13:15:00,179.03,179.07,178.85,178.86,25632.0,158.7376,158.7731,158.578,158.5869,25632.0
2020-01-31 13:20:00,178.85,179.01,178.69,179.01,17350.0,158.578,158.7199,158.4361,158.7199,17350.0
2020-01-31 13:25:00,179.06,179.09,178.79,178.86,15533.0,158.7642,158.7908,158.5248,158.5869,15533.0
2020-01-31 13:30:00,178.85,178.85,178.5,178.74,57516.0,158.578,158.578,158.2677,158.4805,57516.0
2020-01-31 13:35:00,178.75,178.86,178.63,178.86,44218.0,158.4893,158.5869,158.3829,158.5869,44218.0
2020-01-31 13:40:00,178.92,179.02,178.68,178.74,4826.0,158.6401,158.7287,158.4273,158.4805,4826.0
2020-01-31 13:45:00,178.75,178.97,178.75,178.97,12256.0,158.4893,158.6844,158.4893,158.6844,12256.0
2020-01-31 13:50:00,179.11,179.34,178.96,179.34,7705.0,158.8085,159.0125,158.6755,159.0125,7705.0
2020-01-31 13:55:00,179.42,179.7,179.29,179.63,7521.0,159.0834,159.3317,158.9681,159.2696,7521.0
2020-01-31 14:00:00,179.62,180.03,179.62,180.02,10862.0,159.2607,159.6242,159.2607,159.6154,10862.0
2020-01-31 14:05:00,179.96,180.1,179.96,180.03,19816.0,159.5622,159.6863,159.5622,159.6242,19816.0
2020-01-31 14:10:00,180.05,180.09,179.96,180.0,13023.0,159.642,159.6774,159.5622,159.5976,13023.0
2020-01-31 14:15:00,180.01,180.11,179.96,180.11,4826.0,159.6065,159.6952,159.5622,159.6952,4826.0
2020-01-31 14:20:00,180.06,180.11,179.58,179.64,17084.0,159.6508,159.6952,159.2253,159.2785,17084.0
2020-01-31 14:25:00,179.7,179.84,179.65,179.75,11431.0,159.3317,159.4558,159.2873,159.376,11431.0
2020-01-31 14:30:00,179.69,180.45,179.69,180.31,10060.0,159.3228,159.9966,159.3228,159.8725,10060.0
2020-01-31 14:35:00,180.34,180.35,180.16,180.23,7204.0,159.8991,159.908,159.7395,159.8016,7204.0
2020-01-31 14:40:00,180.19,180.26,179.85,179.92,8345.0,159.7661,159.8282,159.4646,159.5267,8345.0
2020-01-31 14:45:00,179.9,180.0,179.73,179.79,22616.0,159.509,159.5976,159.3583,159.4114,22616.0
2020-01-31 14:50:00,179.84,179.91,179.71,179.77,12956.0,159.4558,159.5178,159.3405,159.3937,12956.0
2020-01-31 14:55:00,179.79,180.08,179.79,179.93,15944.0,159.4114,159.6686,159.4114,159.5356,15944.0
2020-01-31 15:00:00,179.89,179.94,179.6,179.7,8394.0,159.5001,159.5444,159.243,159.3317,8394.0
2020-01-31 15:05:00,179.68,179.68,179.35,179.42,9017.0,159.3139,159.3139,159.0213,159.0834,9017.0
2020-01-31 15:10:00,179.44,179.47,179.01,179.02,15961.0,159.1011,159.1277,158.7199,158.7287,15961.0
2020-01-31 15:15:00,179.0,179.23,178.95,179.11,14980.0,158.711,158.9149,158.6667,158.8085,14980.0
2020-01-31 15:20:00,179.15,179.34,179.04,179.33,16500.0,158.844,159.0125,158.7465,159.0036,16500.0
2020-01-31 15:25:00,179.36,179.38,179.1,179.12,23670.0,159.0302,159.0479,158.7997,158.8174,23670.0
2020-01-31 15:30:00,179.13,179.16,178.85,179.03,18474.0,158.8263,158.8529,158.578,158.7376,18474.0
2020-01-31 15:35:00,179.03,179.11,178.93,179.0,23941.0,158.7376,158.8085,158.6489,158.711,23941.0
2020-01-31 15:40:00,179.01,179.34,178.73,179.21,32499.0,158.7199,159.0125,158.4716,158.8972,32499.0
2020-01-31 15:45:00,179.35,179.37,178.96,178.99,45464.0,159.0213,159.0391,158.6755,158.7021,45464.0
2020-01-31 15:50:00,178.91,179.33,178.82,179.14,51518.0,158.6312,159.0036,158.5514,158.8351,51518.0
2020-01-31 15:55:00,179.17,179.63,178.94,179.36,160055.0,158.8617,159.2696,158.6578,159.0302,160055.0
2020-02-03 09:30:00,180.87,181.73,180.62,180.85,51645.0,160.369,161.1316,160.1474,160.3513,51645.0
2020-02-03 09:35:00,180.94,181.34,180.71,181.06,31383.0,160.4311,160.7858,160.2272,160.5375,31383.0
2020-02-03 09:40:00,181.03,181.37,180.87,181.04,18514.0,160.5109,160.8124,160.369,160.5198,18514.0
2020-02-03 09:45:00,181.18,181.58,181.06,181.3,22459.0,160.6439,160.9986,160.5375,160.7503,22459.0
2020-02-03 09:50:00,181.25,181.34,180.76,181.1,17594.0,160.706,160.7858,160.2715,160.573,17594.0
2020-02-03 09:55:00,181.21,181.25,180.92,181.01,19234.0,160.6705,160.706,160.4134,160.4932,19234.0
2020-02-03 10:00:00,181.1,182.05,181.01,181.8,17292.0,160.573,161.4153,160.4932,161.1936,17292.0
2020-02-03 10:05:00,181.77,181.77,181.06,181.31,16378.0,161.167,161.167,160.5375,160.7592,16378.0
2020-02-03 10:10:00,181.35,181.4,181.03,181.25,16308.0,160.7946,160.839,160.5109,160.706,16308.0
2020-02-03 10:15:00,181.18,181.36,181.06,181.06,12450.0,160.6439,160.8035,160.5375,160.5375,12450.0
2020-02-03 10:20:00,181.09,181.18,180.99,181.04,18390.0,160.5641,160.6439,160.4754,160.5198,18390.0
2020-02-03 10:25:00,181.05,181.54,181.04,181.38,19926.0,160.5286,160.9631,160.5198,160.8212,19926.0
2020-02-03 10:30:00,181.39,181.43,181.23,181.34,17561.0,160.8301,160.8656,160.6882,160.7858,17561.0
2020-02-03 10:35:00,181.32,181.33,181.14,181.14,16607.0,160.768,160.7769,160.6084,160.6084,16607.0
2020-02-03 10:40:00,181.1,181.14,180.97,181.1,22940.0,160.573,160.6084,160.4577,160.573,22940.0
2020-02-03 10:45:00,181.06,181.14,180.74,180.76,23085.0,160.5375,160.6084,160.2538,160.2715,23085.0
2020-02-03 10:50:00,180.74,180.87,180.66,180.68,9914.0,160.2538,160.369,160.1828,160.2006,9914.0
2020-02-03 10:55:00,180.74,180.94,180.73,180.9,11887.0,160.2538,160.4311,160.2449,160.3956,11887.0
2020-02-03 11:00:00,180.9,181.09,180.9,180.98,12242.0,160.3956,160.5641,160.3956,160.4666,12242.0
2020-02-03 11:05:00,181.02,181.2,180.87,181.18,25932.0,160.502,160.6616,160.369,160.6439,25932.0
2020-02-03 11:10:00,181.12,181.21,180.95,180.96,10956.0,160.5907,160.6705,160.44,160.4488,10956.0
2020-02-03 11:15:00,180.94,181.03,180.78,180.92,19400.0,160.4311,160.5109,160.2892,160.4134,19400.0
2020-02-03 11:20:00,180.97,181.04,180.79,180.9,10673.0,160.4577,160.5198,160.2981,160.3956,10673.0
2020-02-03 11:25:00,180.87,180.94,180.61,180.61,11690.0,160.369,160.4311,160.1385,160.1385,11690.0
2020-02-03 11:30:00,180.64,180.72,180.19,180.23,13130.0,160.1651,160.236,159.7661,159.8016,13130.0
2020-02-03 11:35:00,180.22,180.22,180.01,180.06,11226.0,159.7927,159.7927,159.6065,159.6508,11226.0
2020-02-03 11:40:00,180.01,180.05,179.4,179.65,32549.0,159.6065,159.642,159.0657,159.2873,32549.0
2020-02-03 11:45:00,179.65,179.75,179.51,179.75,10540.0,159.2873,159.376,159.1632,159.376,10540.0
2020-02-03 11:50:00,179.7,179.89,179.54,179.88,13351.0,159.3317,159.5001,159.1898,159.4912,13351.0
2020-02-03 11:55:00,179.94,180.26,179.89,180.23,9456.0,159.5444,159.8282,159.5001,159.8016,9456.0
2020-02-03 12:00:00,180.24,180.34,180.04,180.29,8018.0,159.8104,159.8991,159.6331,159.8548,8018.0
2020-02-03 12:05:00,180.26,180.29,179.96,179.96,7901.0,159.8282,159.8548,159.5622,159.5622,7901.0
2020-02-03 12:10:00,179.93,180.04,179.86,180.03,8519.0,159.5356,159.6331,159.4735,159.6242,8519.0
2020-02-03 12:15:00,180.05,180.19,180.04,180.13,6940.0,159.642,159.7661,159.6331,159.7129,6940.0
2020-02-03 12:20:00,180.15,180.47,180.15,180.47,8848.0,159.7306,160.0144,159.7306,160.0144,8848.0
2020-02-03 12:25:00,180.42,180.56,180.39,180.42,11545.0,159.97,160.0942,159.9434,159.97,11545.0
2020-02-03 12:30:00,180.45,180.45,180.23,180.36,9265.0,159.9966,159.9966,159.8016,159.9168,9265.0
2020-02-03 12:35:00,180.38,180.47,180.36,180.46,8961.0,159.9346,160.0144,159.9168,160.0055,8961.0
2020-02-03 12:40:00,180.47,180.62,180.46,180.56,8528.0,160.0144,160.1474,160.0055,160.0942,8528.0
2020-02-03 12:45:00,180.54,180.54,180.41,180.46,4953.0,160.0764,160.0764,159.9612,160.0055,4953.0
2020-02-03 12:50:00,180.5,180.69,180.49,180.69,22681.0,160.041,160.2094,160.0321,160.2094,22681.0
2020-02-03 12:55:00,180.67,180.84,180.66,180.8,5457.0,160.1917,160.3424,160.1828,160.307,5457.0
2020-02-03 13:00:00,180.82,180.87,180.69,180.83,8054.0,160.3247,160.369,160.2094,160.3336,8054.0
2020-02-03 13:05:00,180.81,180.85,180.54,180.67,12034.0,160.3158,160.3513,160.0764,160.1917,12034.0
2020-02-03 13:10:00,180.65,180.73,180.19,180.32,43679.0,160.174,160.2449,159.7661,159.8814,43679.0
2020-02-03 13:15:00,180.3,180.51,180.26,180.43,31741.0,159.8636,160.0498,159.8282,159.9789,31741.0
2020-02-03 13:20:00,180.42,180.74,180.37,180.73,22240.0,159.97,160.2538,159.9257,160.2449,22240.0
2020-02-03 13:25:00,180.75,180.82,180.56,180.56,5002.0,160.2626,160.3247,160.0942,160.0942,5002.0
2020-02-03 13:30:00,180.54,180.69,180.43,180.69,5797.0,160.0764,160.2094,159.9789,160.2094,5797.0
2020-02-03 13:35:00,180.66,180.96,180.66,180.95,12016.0,160.1828,160.4488,160.1828,160.44,12016.0
2020-02-03 13:40:00,180.92,180.92,180.78,180.83,4186.0,160.4134,160.4134,160.2892,160.3336,4186.0
2020-02-03 13:45:00,180.84,180.91,180.7,180.72,4860.0,160.3424,160.4045,160.2183,160.236,4860.0
2020-02-03 13:50:00,180.74,180.77,180.57,180.74,7625.0,160.2538,160.2804,160.103,160.2538,7625.0
2020-02-03 13:55:00,180.71,180.91,180.71,180.84,5223.0,160.2272,160.4045,160.2272,160.3424,5223.0
2020-02-03 14:00:00,180.84,180.84,180.59,180.63,7409.0,160.3424,160.3424,160.1208,160.1562,7409.0
2020-02-03 14:05:00,180.64,180.64,180.51,180.53,6130.0,160.1651,160.1651,160.0498,160.0676,6130.0
2020-02-03 14:10:00,180.49,180.54,180.41,180.44,9734.0,160.0321,160.0764,159.9612,159.9878,9734.0
2020-02-03 14:15:00,180.46,180.6,180.45,180.6,7314.0,160.0055,160.1296,159.9966,160.1296,7314.0
2020-02-03 14:20:00,180.61,180.8,180.6,180.6,10874.0,160.1385,160.307,160.1296,160.1296,10874.0
2020-02-03 14:25:00,180.62,180.67,180.54,180.6,8496.0,160.1474,160.1917,160.0764,160.1296,8496.0
2020-02-03 14:30:00,180.63,180.71,180.37,180.43,8459.0,160.1562,160.2272,159.9257,159.9789,8459.0
2020-02-03 14:35:00,180.42,180.58,180.4,180.5,5917.0,159.97,160.1119,159.9523,160.041,5917.0
2020-02-03 14:40:00,180.5,180.64,180.41,180.6,10362.0,160.041,160.1651,159.9612,160.1296,10362.0
2020-02-03 14:45:00,180.59,180.73,180.58,180.72,7120.0,160.1208,160.2449,160.1119,160.236,7120.0
2020-02-03 14:50:00,180.72,180.72,180.6,180.65,10261.0,160.236,160.236,160.1296,160.174,10261.0
2020-02-03 14:55:00,180.61,180.73,180.54,180.58,18666.0,160.1385,160.2449,160.0764,160.1119,18666.0
2020-02-03 15:00:00,180.55,180.78,180.55,180.78,9763.0,160.0853,160.2892,160.0853,160.2892,9763.0
2020-02-03 15:05:00,180.77,180.87,180.7,180.77,14576.0,160.2804,160.369,160.2183,160.2804,14576.0
2020-02-03 15:10:00,180.82,180.82,180.65,180.71,13363.0,160.3247,160.3247,160.174,160.2272,13363.0
2020-02-03 15:15:00,180.72,180.77,180.62,180.73,15668.0,160.236,160.2804,160.1474,160.2449,15668.0
2020-02-03 15:20:00,180.74,180.9,180.65,180.75,24916.0,160.2538,160.3956,160.174,160.2626,24916.0
2020-02-03 15:25:00,180.77,180.82,180.63,180.79,17560.0,160.2804,160.3247,160.1562,160.2981,17560.0
2020-02-03 15:30:00,180.78,180.88,180.72,180.8,25853.0,160.2892,160.3779,160.236,160.307,25853.0
2020-02-03 15:35:00,180.78,180.82,180.54,180.59,19364.0,160.2892,160.3247,160.0764,160.1208,19364.0
2020-02-03 15:40:00,180.57,180.6,180.34,180.4,28004.0,160.103,160.1296,159.8991,159.9523,28004.0
2020-02-03 15:45:00,180.37,180.39,180.18,180.18,68781.0,159.9257,159.9434,159.7572,159.7572,68781.0
2020-02-03 15:50:00,180.19,180.44,180.15,180.34,74131.0,159.7661,159.9878,159.7306,159.8991,74131.0
2020-02-03 15:55:00,180.31,180.44,180.23,180.27,122904.0,159.8725,159.9878,159.8016,159.837,122904.0
2020-02-04 09:30:00,182.63,184.0,182.63,183.53,61770.0,161.9295,163.1443,161.9295,162.7275,61770.0
2020-02-04 09:35:00,183.62,184.16,183.2,183.54,25291.0,162.8073,163.2861,162.4349,162.7364,25291.0
2020-02-04 09:40:00,183.55,183.82,183.3,183.39,18078.0,162.7453,162.9847,162.5236,162.6034,18078.0
2020-02-04 09:45:00,183.4,184.7,183.39,184.55,29295.0,162.6123,163.7649,162.6034,163.6319,29295.0
2020-02-04 09:50:00,184.48,184.97,184.37,184.97,22742.0,163.5699,164.0043,163.4723,164.0043,22742.0
2020-02-04 09:55:00,184.83,185.01,184.6,184.9,17406.0,163.8802,164.0398,163.6763,163.9422,17406.0
2020-02-04 10:00:00,184.76,185.02,184.54,184.89,26650.0,163.8181,164.0486,163.6231,163.9334,26650.0
2020-02-04 10:05:00,184.89,184.9,184.49,184.6,22352.0,163.9334,163.9422,163.5787,163.6763,22352.0
2020-02-04 10:10:00,184.7,184.71,184.16,184.29,9627.0,163.7649,163.7738,163.2861,163.4014,9627.0
2020-02-04 10:15:00,184.29,184.51,184.26,184.51,5630.0,163.4014,163.5965,163.3748,163.5965,5630.0
2020-02-04 10:20:00,184.57,184.73,184.44,184.64,12698.0,163.6497,163.7915,163.5344,163.7117,12698.0
2020-02-04 10:25:00,184.63,185.0,184.61,184.98,14062.0,163.7029,164.0309,163.6851,164.0132,14062.0
2020-02-04 10:30:00,184.92,184.96,184.69,184.75,9899.0,163.96,163.9954,163.7561,163.8093,9899.0
2020-02-04 10:35:00,184.78,184.83,184.72,184.74,7104.0,163.8359,163.8802,163.7827,163.8004,7104.0
2020-02-04 10:40:00,184.73,184.76,184.6,184.76,9463.0,163.7915,163.8181,163.6763,163.8181,9463.0
2020-02-04 10:45:00,184.77,184.92,184.68,184.85,10204.0,163.827,163.96,163.7472,163.8979,10204.0
2020-02-04 10:50:00,184.82,184.91,184.65,184.68,11087.0,163.8713,163.9511,163.7206,163.7472,11087.0
2020-02-04 10:55:00,184.68,184.78,184.42,184.44,6613.0,163.7472,163.8359,163.5167,163.5344,6613.0
2020-02-04 11:00:00,184.29,184.61,184.29,184.53,7544.0,163.4014,163.6851,163.4014,163.6142,7544.0
2020-02-04 11:05:00,184.56,184.62,184.3,184.37,5558.0,163.6408,163.694,163.4103,163.4723,5558.0
2020-02-04 11:10:00,184.44,184.59,184.34,184.48,8076.0,163.5344,163.6674,163.4457,163.5699,8076.0
2020-02-04 11:15:00,184.5,184.6,184.5,184.5,4152.0,163.5876,163.6763,163.5876,163.5876,4152.0
2020-02-04 11:20:00,184.49,184.75,184.36,184.45,19279.0,163.5787,163.8093,163.4635,163.5433,19279.0
2020-02-04 11:25:00,184.4,184.65,184.4,184.53,20447.0,163.4989,163.7206,163.4989,163.6142,20447.0
2020-02-04 11:30:00,184.51,184.82,184.5,184.73,6578.0,163.5965,163.8713,163.5876,163.7915,6578.0
2020-02-04 11:35:00,184.67,184.67,184.49,184.55,4158.0,163.7383,163.7383,163.5787,163.6319,4158.0
2020-02-04 11:40:00,184.5,184.55,184.41,184.47,4985.0,163.5876,163.6319,163.5078,163.561,4985.0
2020-02-04 11:45:00,184.45,184.53,184.24,184.26,7106.0,163.5433,163.6142,163.3571,163.3748,7106.0
2020-02-04 11:50:00,184.29,184.29,183.97,183.97,6414.0,163.4014,163.4014,163.1177,163.1177,6414.0
2020-02-04 11:55:00,184.02,184.27,183.99,184.21,7788.0,163.162,163.3837,163.1354,163.3305,7788.0
2020-02-04 12:00:00,184.2,184.22,184.1,184.15,3609.0,163.3216,163.3393,163.2329,163.2773,3609.0
2020-02-04 12:05:00,184.18,184.33,184.15,184.27,5034.0,163.3039,163.4369,163.2773,163.3837,5034.0
2020-02-04 12:10:00,184.28,184.32,184.2,184.21,4691.0,163.3925,163.428,163.3216,163.3305,4691.0
2020-02-04 12:15:00,184.23,184.29,184.02,184.08,6900.0,163.3482,163.4014,163.162,163.2152,6900.0
2020-02-04 12:20:00,184.09,184.29,184.09,184.25,2400.0,163.2241,163.4014,163.2241,163.3659,2400.0
2020-02-04 12:25:00,184.27,184.3,184.04,184.15,5950.0,163.3837,163.4103,163.1797,163.2773,5950.0
2020-02-04 12:30:00,184.14,184.2,184.12,184.12,4160.0,163.2684,163.3216,163.2507,163.2507,4160.0
2020-02-04 12:35:00,184.14,184.14,183.91,183.91,4703.0,163.2684,163.2684,163.0645,163.0645,4703.0
2020-02-04 12:40:00,183.94,183.96,183.85,183.96,4866.0,163.0911,163.1088,163.0113,163.1088,4866.0
2020-02-04 12:45:00,183.96,183.96,183.83,183.83,4918.0,163.1088,163.1088,162.9935,162.9935,4918.0
2020-02-04 12:50:00,183.89,183.93,183.85,183.91,4154.0,163.0467,163.0822,163.0113,163.0645,4154.0
2020-02-04 12:55:00,183.93,183.94,183.8,183.81,4350.0,163.0822,163.0911,162.9669,162.9758,4350.0
2020-02-04 13:00:00,183.85,184.05,183.85,184.0,7388.0,163.0113,163.1886,163.0113,163.1443,7388.0
2020-02-04 13:05:00,183.97,184.0,183.84,183.84,4414.0,163.1177,163.1443,163.0024,163.0024,4414.0
2020-02-04 13:10:00,183.86,183.89,183.74,183.8,5390.0,163.0201,163.0467,162.9137,162.9669,5390.0
2020-02-04 13:15:00,183.75,183.77,183.48,183.58,8580.0,162.9226,162.9403,162.6832,162.7719,8580.0
2020-02-04 13:20:00,183.6,183.65,183.49,183.63,37114.0,162.7896,162.8339,162.6921,162.8162,37114.0
2020-02-04 13:25:00,183.64,183.68,183.45,183.59,19662.0,162.8251,162.8605,162.6566,162.7807,19662.0
2020-02-04 13:30:00,183.56,183.6,183.26,183.28,11675.0,162.7541,162.7896,162.4881,162.5059,11675.0
2020-02-04 13:35:00,183.3,183.42,183.3,183.31,6974.0,162.5236,162.63,162.5236,162.5325,6974.0
2020-02-04 13:40:00,183.28,183.31,183.23,183.29,3552.0,162.5059,162.5325,162.4615,162.5147,3552.0
2020-02-04 13:45:00,183.34,183.39,183.22,183.23,6439.0,162.5591,162.6034,162.4527,162.4615,6439.0
2020-02-04 13:50:00,183.2,183.28,183.09,183.24,4855.0,162.4349,162.5059,162.3374,162.4704,4855.0
2020-02-04 13:55:00,183.28,183.46,183.24,183.38,10266.0,162.5059,162.6655,162.4704,162.5945,10266.0
2020-02-04 14:00:00,183.4,183.52,183.35,183.5,5018.0,162.6123,162.7187,162.5679,162.7009,5018.0
2020-02-04 14:05:00,183.47,183.54,183.4,183.47,4412.0,162.6743,162.7364,162.6123,162.6743,4412.0
2020-02-04 14:10:00,183.51,183.64,183.48,183.58,5577.0,162.7098,162.8251,162.6832,162.7719,5577.0
2020-02-04 14:15:00,183.55,183.55,183.32,183.32,7882.0,162.7453,162.7453,162.5413,162.5413,7882.0
2020-02-04 14:20:00,183.34,183.39,183.27,183.28,9142.0,162.5591,162.6034,162.497,162.5059,9142.0
2020-02-04 14:25:00,183.25,183.3,183.2,183.3,7762.0,162.4793,162.5236,162.4349,162.5236,7762.0
2020-02-04 14:30:00,183.28,183.45,183.2,183.33,8398.0,162.5059,162.6566,162.4349,162.5502,8398.0
2020-02-04 14:35:00,183.35,183.51,183.35,183.5,5506.0,162.5679,162.7098,162.5679,162.7009,5506.0
2020-02-04 14:40:00,183.47,183.61,183.45,183.61,6335.0,162.6743,162.7985,162.6566,162.7985,6335.0
2020-02-04 14:45:00,183.61,183.7,183.49,183.69,5001.0,162.7985,162.8783,162.6921,162.8694,5001.0
2020-02-04 14:50:00,183.67,183.7,183.5,183.5,9894.0,162.8517,162.8783,162.7009,162.7009,9894.0
2020-02-04 14:55:00,183.48,183.51,183.36,183.41,26501.0,162.6832,162.7098,162.5768,162.6211,26501.0
2020-02-04 15:00:00,183.4,183.41,183.31,183.37,5724.0,162.6123,162.6211,162.5325,162.5857,5724.0
2020-02-04 15:05:00,183.42,183.5,183.38,183.39,11844.0,162.63,162.7009,162.5945,162.6034,11844.0
2020-02-04 15:10:00,183.39,183.53,183.34,183.35,11275.0,162.6034,162.7275,162.5591,162.5679,11275.0
2020-02-04 15:15:00,183.37,183.6,183.32,183.59,12081.0,162.5857,162.7896,162.5413,162.7807,12081.0
2020-02-04 15:20:00,183.59,183.79,183.56,183.67,13729.0,162.7807,162.9581,162.7541,162.8517,13729.0
2020-02-04 15:25:00,183.65,183.67,183.54,183.59,11520.0,162.8339,162.8517,162.7364,162.7807,11520.0
2020-02-04 15:30:00,183.59,183.83,183.57,183.65,21048.0,162.7807,162.9935,162.763,162.8339,21048.0
2020-02-04 15:35:00,183.64,183.75,183.49,183.5,25826.0,162.8251,162.9226,162.6921,162.7009,25826.0
2020-02-04 15:40:00,183.5,183.5,183.34,183.36,23868.0,162.7009,162.7009,162.5591,162.5768,23868.0
2020-02-04 15:45:00,183.36,183.5,183.22,183.31,34095.0,162.5768,162.7009,162.4527,162.5325,34095.0
2020-02-04 15:50:00,183.3,183.32,182.96,183.06,58694.0,162.5236,162.5413,162.2221,162.3108,58694.0
2020-02-04 15:55:00,183.08,183.27,182.98,183.22,105100.0,162.3285,162.497,162.2399,162.4527,105100.0
2020-02-05 09:30:00,185.85,185.85,184.5,184.97,54171.0,164.7846,164.7846,163.5876,164.0043,54171.0
2020-02-05 09:35:00,185.2,185.7,184.78,185.49,13921.0,164.2082,164.6516,163.8359,164.4654,13921.0
2020-02-05 09:40:00,185.38,185.5,185.05,185.08,66027.0,164.3678,164.4742,164.0752,164.1018,66027.0
2020-02-05 09:45:00,185.16,185.7,184.96,185.44,7996.0,164.1728,164.6516,163.9954,164.421,7996.0
2020-02-05 09:50:00,185.57,185.67,185.1,185.19,18518.0,164.5363,164.625,164.1196,164.1994,18518.0
2020-02-05 09:55:00,185.29,185.44,185.11,185.24,17046.0,164.288,164.421,164.1284,164.2437,17046.0
2020-02-05 10:00:00,185.14,185.56,185.1,185.56,10317.0,164.155,164.5274,164.1196,164.5274,10317.0
2020-02-05 10:05:00,185.51,185.62,184.96,185.01,16211.0,164.4831,164.5806,163.9954,164.0398,16211.0
2020-02-05 10:10:00,185.07,185.32,184.96,185.26,10128.0,164.093,164.3146,163.9954,164.2614,10128.0
2020-02-05 10:15:00,185.32,185.33,185.0,185.09,7960.0,164.3146,164.3235,164.0309,164.1107,7960.0
2020-02-05 10:20:00,185.09,185.18,185.0,185.09,5484.0,164.1107,164.1905,164.0309,164.1107,5484.0
2020-02-05 10:25:00,185.1,185.12,184.4,184.72,21705.0,164.1196,164.1373,163.4989,163.7827,21705.0
2020-02-05 10:30:00,184.52,184.86,184.37,184.86,12938.0,163.6053,163.9068,163.4723,163.9068,12938.0
2020-02-05 10:35:00,184.8,185.02,184.65,184.73,10088.0,163.8536,164.0486,163.7206,163.7915,10088.0
2020-02-05 10:40:00,184.75,185.05,184.57,185.04,11392.0,163.8093,164.0752,163.6497,164.0664,11392.0
2020-02-05 10:45:00,185.05,185.11,184.84,185.04,7236.0,164.0752,164.1284,163.8891,164.0664,7236.0
2020-02-05 10:50:00,185.0,185.27,184.92,185.17,17266.0,164.0309,164.2703,163.96,164.1816,17266.0
2020-02-05 10:55:00,185.21,185.44,185.1,185.29,15784.0,164.2171,164.421,164.1196,164.288,15784.0
2020-02-05 11:00:00,185.17,185.25,184.97,185.14,40025.0,164.1816,164.2526,164.0043,164.155,40025.0
2020-02-05 11:05:00,185.12,185.18,185.02,185.03,7284.0,164.1373,164.1905,164.0486,164.0575,7284.0
2020-02-05 11:10:00,185.01,185.11,184.98,185.09,20404.0,164.0398,164.1284,164.0132,164.1107,20404.0
2020-02-05 11:15:00,185.1,185.1,184.88,184.97,8523.0,164.1196,164.1196,163.9245,164.0043,8523.0
2020-02-05 11:20:00,184.93,185.1,184.9,185.04,6511.0,163.9688,164.1196,163.9422,164.0664,6511.0
2020-02-05 11:25:00,185.05,185.1,184.92,185.1,6021.0,164.0752,164.1196,163.96,164.1196,6021.0
2020-02-05 11:30:00,185.1,185.11,184.96,185.03,5371.0,164.1196,164.1284,163.9954,164.0575,5371.0
2020-02-05 11:35:00,185.02,185.15,184.89,185.09,21000.0,164.0486,164.1639,163.9334,164.1107,21000.0
2020-02-05 11:40:00,185.08,185.11,184.9,185.03,7721.0,164.1018,164.1284,163.9422,164.0575,7721.0
2020-02-05 11:45:00,185.02,185.13,184.95,185.11,7796.0,164.0486,164.1462,163.9866,164.1284,7796.0
2020-02-05 11:50:00,185.09,185.15,185.06,185.09,3960.0,164.1107,164.1639,164.0841,164.1107,3960.0
2020-02-05 11:55:00,185.09,185.18,185.04,185.12,17776.0,164.1107,164.1905,164.0664,164.1373,17776.0
2020-02-05 12:00:00,185.1,185.13,185.0,185.02,4801.0,164.1196,164.1462,164.0309,164.0486,4801.0
2020-02-05 12:05:00,185.03,185.15,185.02,185.12,3359.0,164.0575,164.1639,164.0486,164.1373,3359.0
2020-02-05 12:10:00,185.11,185.11,185.01,185.03,4239.0,164.1284,164.1284,164.0398,164.0575,4239.0
2020-02-05 12:15:00,185.08,185.11,184.98,184.99,7045.0,164.1018,164.1284,164.0132,164.022,7045.0
2020-02-05 12:20:00,184.99,185.05,184.95,185.05,2429.0,164.022,164.0752,163.9866,164.0752,2429.0
2020-02-05 12:25:00,185.05,185.09,184.89,184.93,6541.0,164.0752,164.1107,163.9334,163.9688,6541.0
2020-02-05 12:30:00,184.93,185.06,184.88,185.03,5716.0,163.9688,164.0841,163.9245,164.0575,5716.0
2020-02-05 12:35:00,185.02,185.07,184.98,185.02,7081.0,164.0486,164.093,164.0132,164.0486,7081.0
2020-02-05 12:40:00,185.05,185.1,185.0,185.06,8785.0,164.0752,164.1196,164.0309,164.0841,8785.0
2020-02-05 12:45:00,185.07,185.16,185.06,185.13,29118.0,164.093,164.1728,164.0841,164.1462,29118.0
2020-02-05 12:50:00,185.15,185.24,185.02,185.03,9056.0,164.1639,164.2437,164.0486,164.0575,9056.0
2020-02-05 12:55:00,185.0,185.06,184.93,185.0,10011.0,164.0309,164.0841,163.9688,164.0309,10011.0
2020-02-05 13:00:00,184.98,185.01,184.89,184.95,5717.0,164.0132,164.0398,163.9334,163.9866,5717.0
2020-02-05 13:05:00,184.95,184.96,184.84,184.89,8481.0,163.9866,163.9954,163.8891,163.9334,8481.0
2020-02-05 13:10:00,184.92,185.02,184.89,184.91,2801.0,163.96,164.0486,163.9334,163.9511,2801.0
2020-02-05 13:15:00,184.89,185.01,184.84,184.96,8214.0,163.9334,164.0398,163.8891,163.9954,8214.0
2020-02-05 13:20:00,184.94,185.0,184.86,184.97,8873.0,163.9777,164.0309,163.9068,164.0043,8873.0
2020-02-05 13:25:00,184.98,185.04,184.93,184.95,9839.0,164.0132,164.0664,163.9688,163.9866,9839.0
2020-02-05 13:30:00,184.93,185.0,184.91,184.95,19741.0,163.9688,164.0309,163.9511,163.9866,19741.0
2020-02-05 13:35:00,184.95,185.03,184.91,185.03,4309.0,163.9866,164.0575,163.9511,164.0575,4309.0
2020-02-05 13:40:00,184.99,185.29,184.99,185.28,25329.0,164.022,164.288,164.022,164.2792,25329.0
2020-02-05 13:45:00,185.31,185.33,185.2,185.24,11253.0,164.3058,164.3235,164.2082,164.2437,11253.0
2020-02-05 13:50:00,185.2,185.38,185.2,185.27,5764.0,164.2082,164.3678,164.2082,164.2703,5764.0
2020-02-05 13:55:00,185.26,185.29,185.12,185.18,7389.0,164.2614,164.288,164.1373,164.1905,7389.0
2020-02-05 14:00:00,185.18,185.18,185.06,185.08,8957.0,164.1905,164.1905,164.0841,164.1018,8957.0
2020-02-05 14:05:00,185.08,185.11,184.94,184.97,12608.0,164.1018,164.1284,163.9777,164.0043,12608.0
2020-02-05 14:10:00,184.94,185.01,184.89,184.89,16065.0,163.9777,164.0398,163.9334,163.9334,16065.0
2020-02-05 14:15:00,184.91,185.05,184.88,184.98,12534.0,163.9511,164.0752,163.9245,164.0132,12534.0
2020-02-05 14:20:00,185.0,185.08,184.97,185.06,7565.0,164.0309,164.1018,164.0043,164.0841,7565.0
2020-02-05 14:25:00,185.08,185.08,184.95,184.98,9833.0,164.1018,164.1018,163.9866,164.0132,9833.0
2020-02-05 14:30:00,184.96,185.02,184.92,184.99,6670.0,163.9954,164.0486,163.96,164.022,6670.0
2020-02-05 14:35:00,185.0,185.05,184.94,184.98,19307.0,164.0309,164.0752,163.9777,164.0132,19307.0
2020-02-05 14:40:00,184.99,185.02,184.92,184.94,6924.0,164.022,164.0486,163.96,163.9777,6924.0
2020-02-05 14:45:00,184.93,185.02,184.86,184.96,8155.0,163.9688,164.0486,163.9068,163.9954,8155.0
2020-02-05 14:50:00,184.96,185.11,184.96,185.08,4834.0,163.9954,164.1284,163.9954,164.1018,4834.0
2020-02-05 14:55:00,185.1,185.15,184.99,185.03,10927.0,164.1196,164.1639,164.022,164.0575,10927.0
2020-02-05 15:00:00,185.03,185.19,185.01,185.06,11511.0,164.0575,164.1994,164.0398,164.0841,11511.0
2020-02-05 15:05:00,185.08,185.21,185.05,185.11,9491.0,164.1018,164.2171,164.0752,164.1284,9491.0
2020-02-05 15:10:00,185.11,185.13,185.0,185.06,14923.0,164.1284,164.1462,164.0309,164.0841,14923.0
2020-02-05 15:15:00,185.08,185.16,185.06,185.15,18398.0,164.1018,164.1728,164.0841,164.1639,18398.0
2020-02-05 15:20:00,185.16,185.38,185.14,185.38,15699.0,164.1728,164.3678,164.155,164.3678,15699.0
2020-02-05 15:25:00,185.33,185.37,185.13,185.16,16790.0,164.3235,164.359,164.1462,164.1728,16790.0
2020-02-05 15:30:00,185.16,185.17,185.0,185.09,28627.0,164.1728,164.1816,164.0309,164.1107,28627.0
2020-02-05 15:35:00,185.09,185.24,184.97,185.05,26938.0,164.1107,164.2437,164.0043,164.0752,26938.0
2020-02-05 15:40:00,185.02,185.27,185.0,185.13,22151.0,164.0486,164.2703,164.0309,164.1462,22151.0
2020-02-05 15:45:00,185.12,185.18,184.98,185.13,41244.0,164.1373,164.1905,164.0132,164.1462,41244.0
2020-02-05 15:50:00,185.13,185.14,184.88,185.08,47938.0,164.1462,164.155,163.9245,164.1018,47938.0
2020-02-05 15:55:00,185.08,185.2,184.94,185.16,131658.0,164.1018,164.2082,163.9777,164.1728,131658.0
2020-02-06 09:30:00,186.81,187.67,186.33,186.41,101956.0,165.6358,166.3983,165.2102,165.2811,101956.0
2020-02-06 09:35:00,186.44,186.73,185.95,186.2,75917.0,165.3077,165.5648,164.8732,165.0949,75917.0
2020-02-06 09:40:00,186.24,186.41,185.65,186.0,28007.0,165.1304,165.2811,164.6072,164.9176,28007.0
2020-02-06 09:45:00,186.01,186.2,185.59,185.87,24104.0,164.9264,165.0949,164.554,164.8023,24104.0
2020-02-06 09:50:00,185.83,185.86,185.5,185.57,23767.0,164.7668,164.7934,164.4742,164.5363,23767.0
2020-02-06 09:55:00,185.62,185.81,185.44,185.68,44832.0,164.5806,164.7491,164.421,164.6338,44832.0
2020-02-06 10:00:00,185.61,185.61,185.42,185.53,23845.0,164.5718,164.5718,164.4033,164.5008,23845.0
2020-02-06 10:05:00,185.5,185.75,185.5,185.65,14636.0,164.4742,164.6959,164.4742,164.6072,14636.0
2020-02-06 10:10:00,185.62,185.74,185.46,185.57,17165.0,164.5806,164.687,164.4388,164.5363,17165.0
2020-02-06 10:15:00,185.52,185.52,185.17,185.24,27363.0,164.492,164.492,164.1816,164.2437,27363.0
2020-02-06 10:20:00,185.27,185.4,185.05,185.4,14006.0,164.2703,164.3856,164.0752,164.3856,14006.0
2020-02-06 10:25:00,185.31,185.71,185.12,185.14,23287.0,164.3058,164.6604,164.1373,164.155,23287.0
2020-02-06 10:30:00,185.02,185.26,184.84,185.25,19950.0,164.0486,164.2614,163.8891,164.2526,19950.0
2020-02-06 10:35:00,185.33,185.38,185.08,185.18,14682.0,164.3235,164.3678,164.1018,164.1905,14682.0
2020-02-06 10:40:00,185.15,185.24,185.07,185.08,13214.0,164.1639,164.2437,164.093,164.1018,13214.0
2020-02-06 10:45:00,185.13,185.45,185.11,185.41,20133.0,164.1462,164.4299,164.1284,164.3944,20133.0
2020-02-06 10:50:00,185.45,185.64,185.32,185.41,18117.0,164.4299,164.5984,164.3146,164.3944,18117.0
2020-02-06 10:55:00,185.41,185.61,185.4,185.41,15642.0,164.3944,164.5718,164.3856,164.3944,15642.0
2020-02-06 11:00:00,185.42,185.75,185.36,185.56,21005.0,164.4033,164.6959,164.3501,164.5274,21005.0
2020-02-06 11:05:00,185.58,185.64,185.52,185.6,18047.0,164.5452,164.5984,164.492,164.5629,18047.0
2020-02-06 11:10:00,185.6,185.68,185.49,185.55,33590.0,164.5629,164.6338,164.4654,164.5186,33590.0
2020-02-06 11:15:00,185.57,185.74,185.52,185.71,14989.0,164.5363,164.687,164.492,164.6604,14989.0
2020-02-06 11:20:00,185.65,185.7,185.49,185.7,14722.0,164.6072,164.6516,164.4654,164.6516,14722.0
2020-02-06 11:25:00,185.68,186.06,185.68,186.06,15456.0,164.6338,164.9708,164.6338,164.9708,15456.0
2020-02-06 11:30:00,186.03,186.06,185.83,185.96,15587.0,164.9442,164.9708,164.7668,164.8821,15587.0
2020-02-06 11:35:00,185.96,186.0,185.83,186.0,9923.0,164.8821,164.9176,164.7668,164.9176,9923.0
2020-02-06 11:40:00,185.98,186.1,185.94,186.02,19410.0,164.8998,165.0062,164.8644,164.9353,19410.0
2020-02-06 11:45:00,186.03,186.07,185.98,186.03,11778.0,164.9442,164.9796,164.8998,164.9442,11778.0
2020-02-06 11:50:00,186.0,186.01,185.71,185.78,9836.0,164.9176,164.9264,164.6604,164.7225,9836.0
2020-02-06 11:55:00,185.79,185.91,185.76,185.82,14490.0,164.7314,164.8378,164.7048,164.758,14490.0
2020-02-06 12:00:00,185.81,185.91,185.75,185.79,22554.0,164.7491,164.8378,164.6959,164.7314,22554.0
2020-02-06 12:05:00,185.77,185.89,185.64,185.89,30829.0,164.7136,164.82,164.5984,164.82,30829.0
2020-02-06 12:10:00,185.88,185.88,185.67,185.76,11213.0,164.8112,164.8112,164.625,164.7048,11213.0
2020-02-06 12:15:00,185.76,185.92,185.75,185.9,12754.0,164.7048,164.8466,164.6959,164.8289,12754.0
2020-02-06 12:20:00,185.9,185.92,185.8,185.85,9048.0,164.8289,164.8466,164.7402,164.7846,9048.0
2020-02-06 12:25:00,185.8,185.89,185.79,185.81,11476.0,164.7402,164.82,164.7314,164.7491,11476.0
2020-02-06 12:30:00,185.82,185.86,185.74,185.78,8375.0,164.758,164.7934,164.687,164.7225,8375.0
2020-02-06 12:35:00,185.76,185.8,185.64,185.68,9654.0,164.7048,164.7402,164.5984,164.6338,9654.0
2020-02-06 12:40:00,185.65,185.91,185.65,185.91,12679.0,164.6072,164.8378,164.6072,164.8378,12679.0
2020-02-06 12:45:00,185.9,185.93,185.74,185.87,14173.0,164.8289,164.8555,164.687,164.8023,14173.0
2020-02-06 12:50:00,185.88,185.9,185.77,185.77,3950.0,164.8112,164.8289,164.7136,164.7136,3950.0
2020-02-06 12:55:00,185.76,185.76,185.61,185.64,5174.0,164.7048,164.7048,164.5718,164.5984,5174.0
2020-02-06 13:00:00,185.69,185.74,185.63,185.68,9222.0,164.6427,164.687,164.5895,164.6338,9222.0
2020-02-06 13:05:00,185.71,185.8,185.71,185.8,2770.0,164.6604,164.7402,164.6604,164.7402,2770.0
2020-02-06 13:10:00,185.81,185.83,185.76,185.8,12040.0,164.7491,164.7668,164.7048,164.7402,12040.0
2020-02-06 13:15:00,185.81,185.83,185.71,185.73,12739.0,164.7491,164.7668,164.6604,164.6782,12739.0
2020-02-06 13:20:00,185.72,185.77,185.67,185.77,9898.0,164.6693,164.7136,164.625,164.7136,9898.0
2020-02-06 13:25:00,185.77,185.77,185.68,185.7,10360.0,164.7136,164.7136,164.6338,164.6516,10360.0
2020-02-06 13:30:00,185.7,185.82,185.69,185.74,8049.0,164.6516,164.758,164.6427,164.687,8049.0
2020-02-06 13:35:00,185.73,185.75,185.56,185.6,8235.0,164.6782,164.6959,164.5274,164.5629,8235.0
2020-02-06 13:40:00,185.56,185.64,185.49,185.64,15744.0,164.5274,164.5984,164.4654,164.5984,15744.0
2020-02-06 13:45:00,185.63,185.71,185.58,185.69,8448.0,164.5895,164.6604,164.5452,164.6427,8448.0
2020-02-06 13:50:00,185.65,185.74,185.63,185.64,12370.0,164.6072,164.687,164.5895,164.5984,12370.0
2020-02-06 13:55:00,185.63,185.72,185.63,185.65,9923.0,164.5895,164.6693,164.5895,164.6072,9923.0
2020-02-06 14:00:00,185.69,185.7,185.62,185.7,9740.0,164.6427,164.6516,164.5806,164.6516,9740.0
2020-02-06 14:05:00,185.69,185.77,185.67,185.67,10153.0,164.6427,164.7136,164.625,164.625,10153.0
2020-02-06 14:10:00,185.69,185.82,185.68,185.74,12349.0,164.6427,164.758,164.6338,164.687,12349.0
2020-02-06 14:15:00,185.77,185.8,185.64,185.65,8483.0,164.7136,164.7402,164.5984,164.6072,8483.0
2020-02-06 14:20:00,185.66,185.66,185.48,185.6,6627.0,164.6161,164.6161,164.4565,164.5629,6627.0
2020-02-06 14:25:00,185.61,185.67,185.57,185.63,13985.0,164.5718,164.625,164.5363,164.5895,13985.0
2020-02-06 14:30:00,185.64,185.74,185.57,185.57,7813.0,164.5984,164.687,164.5363,164.5363,7813.0
2020-02-06 14:35:00,185.54,185.67,185.52,185.67,8497.0,164.5097,164.625,164.492,164.625,8497.0
2020-02-06 14:40:00,185.68,185.87,185.67,185.78,130275.0,164.6338,164.8023,164.625,164.7225,130275.0
2020-02-06 14:45:00,185.74,185.78,185.53,185.78,7559.0,164.687,164.7225,164.5008,164.7225,7559.0
2020-02-06 14:50:00,185.75,185.75,185.56,185.7,9726.0,164.6959,164.6959,164.5274,164.6516,9726.0
2020-02-06 14:55:00,185.68,185.73,185.67,185.7,11965.0,164.6338,164.6782,164.625,164.6516,11965.0
2020-02-06 15:00:00,185.69,185.77,185.65,185.76,21585.0,164.6427,164.7136,164.6072,164.7048,21585.0
2020-02-06 15:05:00,185.78,185.82,185.71,185.73,27321.0,164.7225,164.758,164.6604,164.6782,27321.0
2020-02-06 15:10:00,185.75,185.81,185.69,185.76,7878.0,164.6959,164.7491,164.6427,164.7048,7878.0
2020-02-06 15:15:00,185.75,185.87,185.74,185.78,90546.0,164.6959,164.8023,164.687,164.7225,90546.0
2020-02-06 15:20:00,185.77,185.89,185.69,185.88,20489.0,164.7136,164.82,164.6427,164.8112,20489.0
2020-02-06 15:25:00,185.88,185.92,185.72,185.81,18034.0,164.8112,164.8466,164.6693,164.7491,18034.0
2020-02-06 15:30:00,185.85,186.02,185.81,186.0,25493.0,164.7846,164.9353,164.7491,164.9176,25493.0
2020-02-06 15:35:00,186.01,186.03,185.96,185.96,25138.0,164.9264,164.9442,164.8821,164.8821,25138.0
2020-02-06 15:40:00,185.94,186.08,185.94,185.97,23822.0,164.8644,164.9885,164.8644,164.891,23822.0
2020-02-06 15:45:00,185.95,186.05,185.89,185.95,22835.0,164.8732,164.9619,164.82,164.8732,22835.0
2020-02-06 15:50:00,185.93,186.03,185.74,185.94,47278.0,164.8555,164.9442,164.687,164.8644,47278.0
2020-02-06 15:55:00,185.94,186.15,185.79,186.1,107055.0,164.8644,165.0506,164.7314,165.0062,107055.0
2020-02-07 09:30:00,184.76,185.65,184.74,184.87,45749.0,163.8181,164.6072,163.8004,163.9156,45749.0
2020-02-07 09:35:00,184.99,185.36,184.85,184.85,25728.0,164.022,164.3501,163.8979,163.8979,25728.0
2020-02-07 09:40:00,184.95,185.09,184.69,184.88,10770.0,163.9866,164.1107,163.7561,163.9245,10770.0
2020-02-07 09:45:00,184.87,185.05,184.59,184.89,12988.0,163.9156,164.0752,163.6674,163.9334,12988.0
2020-02-07 09:50:00,184.92,185.05,184.88,184.99,35880.0,163.96,164.0752,163.9245,164.022,35880.0
2020-02-07 09:55:00,185.02,185.21,184.77,184.82,35638.0,164.0486,164.2171,163.827,163.8713,35638.0
2020-02-07 10:00:00,184.79,184.8,184.38,184.53,29334.0,163.8447,163.8536,163.4812,163.6142,29334.0
2020-02-07 10:05:00,184.61,184.92,184.55,184.83,16991.0,163.6851,163.96,163.6319,163.8802,16991.0
2020-02-07 10:10:00,184.87,184.95,184.64,184.85,19279.0,163.9156,163.9866,163.7117,163.8979,19279.0
2020-02-07 10:15:00,184.84,185.0,184.76,184.86,23401.0,163.8891,164.0309,163.8181,163.9068,23401.0
2020-02-07 10:20:00,184.88,185.12,184.85,185.07,17474.0,163.9245,164.1373,163.8979,164.093,17474.0
2020-02-07 10:25:00,185.1,185.31,184.9,185.24,15002.0,164.1196,164.3058,163.9422,164.2437,15002.0
2020-02-07 10:30:00,185.24,185.28,184.91,184.93,10343.0,164.2437,164.2792,163.9511,163.9688,10343.0
2020-02-07 10:35:00,184.9,185.08,184.9,185.08,17774.0,163.9422,164.1018,163.9422,164.1018,17774.0
2020-02-07 10:40:00,185.09,185.22,184.97,185.18,27965.0,164.1107,164.226,164.0043,164.1905,27965.0
2020-02-07 10:45:00,185.21,185.22,185.09,185.21,17675.0,164.2171,164.226,164.1107,164.2171,17675.0
2020-02-07 10:50:00,185.21,185.22,184.98,185.01,11507.0,164.2171,164.226,164.0132,164.0398,11507.0
2020-02-07 10:55:00,185.02,185.07,184.85,184.89,14258.0,164.0486,164.093,163.8979,163.9334,14258.0
2020-02-07 11:00:00,184.84,185.06,184.8,185.02,25500.0,163.8891,164.0841,163.8536,164.0486,25500.0
2020-02-07 11:05:00,184.98,185.25,184.94,184.99,11972.0,164.0132,164.2526,163.9777,164.022,11972.0
2020-02-07 11:10:00,184.96,184.98,184.78,184.84,22245.0,163.9954,164.0132,163.8359,163.8891,22245.0
2020-02-07 11:15:00,184.76,184.85,184.69,184.82,7773.0,163.8181,163.8979,163.7561,163.8713,7773.0
2020-02-07 11:20:00,184.87,185.03,184.87,184.98,10110.0,163.9156,164.0575,163.9156,164.0132,10110.0
2020-02-07 11:25:00,185.01,185.01,184.74,184.83,8146.0,164.0398,164.0398,163.8004,163.8802,8146.0
2020-02-07 11:30:00,184.85,185.02,184.76,184.76,13252.0,163.8979,164.0486,163.8181,163.8181,13252.0
2020-02-07 11:35:00,184.76,185.02,184.73,184.88,16655.0,163.8181,164.0486,163.7915,163.9245,16655.0
2020-02-07 11:40:00,184.84,184.93,184.76,184.76,9185.0,163.8891,163.9688,163.8181,163.8181,9185.0
2020-02-07 11:45:00,184.76,184.79,184.66,184.71,11766.0,163.8181,163.8447,163.7295,163.7738,11766.0
2020-02-07 11:50:00,184.71,184.84,184.68,184.81,10013.0,163.7738,163.8891,163.7472,163.8625,10013.0
2020-02-07 11:55:00,184.8,184.95,184.8,184.95,9489.0,163.8536,163.9866,163.8536,163.9866,9489.0
2020-02-07 12:00:00,184.94,185.03,184.93,185.03,21827.0,163.9777,164.0575,163.9688,164.0575,21827.0
2020-02-07 12:05:00,185.07,185.45,185.07,185.31,6829.0,164.093,164.4299,164.093,164.3058,6829.0
2020-02-07 12:10:00,185.3,185.52,185.28,185.49,6482.0,164.2969,164.492,164.2792,164.4654,6482.0
2020-02-07 12:15:00,185.48,185.59,185.4,185.4,10064.0,164.4565,164.554,164.3856,164.3856,10064.0
2020-02-07 12:20:00,185.35,185.4,185.21,185.23,11617.0,164.3412,164.3856,164.2171,164.2348,11617.0
2020-02-07 12:25:00,185.26,185.26,185.18,185.18,18540.0,164.2614,164.2614,164.1905,164.1905,18540.0
2020-02-07 12:30:00,185.17,185.22,185.03,185.03,11729.0,164.1816,164.226,164.0575,164.0575,11729.0
2020-02-07 12:35:00,185.02,185.12,184.91,185.09,9093.0,164.0486,164.1373,163.9511,164.1107,9093.0
2020-02-07 12:40:00,185.09,185.12,184.98,185.03,8438.0,164.1107,164.1373,164.0132,164.0575,8438.0
2020-02-07 12:45:00,185.01,185.06,184.94,184.97,7395.0,164.0398,164.0841,163.9777,164.0043,7395.0
2020-02-07 12:50:00,184.96,185.1,184.85,185.07,8184.0,163.9954,164.1196,163.8979,164.093,8184.0
2020-02-07 12:55:00,185.08,185.08,184.85,184.91,15265.0,164.1018,164.1018,163.8979,163.9511,15265.0
2020-02-07 13:00:00,184.95,184.99,184.82,184.9,8188.0,163.9866,164.022,163.8713,163.9422,8188.0
2020-02-07 13:05:00,184.9,184.98,184.81,184.92,4834.0,163.9422,164.0132,163.8625,163.96,4834.0
2020-02-07 13:10:00,184.9,184.97,184.9,184.95,4577.0,163.9422,164.0043,163.9422,163.9866,4577.0
2020-02-07 13:15:00,184.93,184.94,184.72,184.74,10060.0,163.9688,163.9777,163.7827,163.8004,10060.0
2020-02-07 13:20:00,184.74,184.74,184.56,184.59,12280.0,163.8004,163.8004,163.6408,163.6674,12280.0
2020-02-07 13:25:00,184.6,184.6,184.43,184.44,9084.0,163.6763,163.6763,163.5255,163.5344,9084.0
2020-02-07 13:30:00,184.46,184.64,184.21,184.26,28391.0,163.5521,163.7117,163.3305,163.3748,28391.0
2020-02-07 13:35:00,184.28,184.62,184.23,184.36,27272.0,163.3925,163.694,163.3482,163.4635,27272.0
2020-02-07 13:40:00,184.38,184.42,184.21,184.27,16131.0,163.4812,163.5167,163.3305,163.3837,16131.0
2020-02-07 13:45:00,184.27,184.49,184.22,184.23,17916.0,163.3837,163.5787,163.3393,163.3482,17916.0
2020-02-07 13:50:00,184.29,184.35,184.2,184.28,12759.0,163.4014,163.4546,163.3216,163.3925,12759.0
2020-02-07 13:55:00,184.28,184.29,184.1,184.17,15760.0,163.3925,163.4014,163.2329,163.295,15760.0
2020-02-07 14:00:00,184.2,184.2,183.79,183.79,10578.0,163.3216,163.3216,162.9581,162.9581,10578.0
2020-02-07 14:05:00,183.81,183.84,183.54,183.71,9443.0,162.9758,163.0024,162.7364,162.8871,9443.0
2020-02-07 14:10:00,183.7,183.77,183.59,183.71,16415.0,162.8783,162.9403,162.7807,162.8871,16415.0
2020-02-07 14:15:00,183.74,183.81,183.68,183.78,7897.0,162.9137,162.9758,162.8605,162.9492,7897.0
2020-02-07 14:20:00,183.73,183.73,183.53,183.55,13910.0,162.9049,162.9049,162.7275,162.7453,13910.0
2020-02-07 14:25:00,183.56,183.87,183.54,183.82,17441.0,162.7541,163.029,162.7364,162.9847,17441.0
2020-02-07 14:30:00,183.81,184.08,183.81,183.96,7859.0,162.9758,163.2152,162.9758,163.1088,7859.0
2020-02-07 14:35:00,183.96,184.16,183.93,184.04,11099.0,163.1088,163.2861,163.0822,163.1797,11099.0
2020-02-07 14:40:00,184.03,184.27,184.01,184.26,11756.0,163.1709,163.3837,163.1531,163.3748,11756.0
2020-02-07 14:45:00,184.26,184.26,184.06,184.12,8816.0,163.3748,163.3748,163.1975,163.2507,8816.0
2020-02-07 14:50:00,184.13,184.26,183.88,184.13,10469.0,163.2595,163.3748,163.0379,163.2595,10469.0
2020-02-07 14:55:00,184.08,184.3,184.05,184.3,6984.0,163.2152,163.4103,163.1886,163.4103,6984.0
2020-02-07 15:00:00,184.26,184.36,184.22,184.29,21557.0,163.3748,163.4635,163.3393,163.4014,21557.0
2020-02-07 15:05:00,184.31,184.41,184.29,184.37,14058.0,163.4191,163.5078,163.4014,163.4723,14058.0
2020-02-07 15:10:00,184.41,184.47,184.34,184.38,14327.0,163.5078,163.561,163.4457,163.4812,14327.0
2020-02-07 15:15:00,184.38,184.64,184.38,184.61,22096.0,163.4812,163.7117,163.4812,163.6851,22096.0
2020-02-07 15:20:00,184.63,184.63,184.47,184.6,37234.0,163.7029,163.7029,163.561,163.6763,37234.0
2020-02-07 15:25:00,184.6,184.66,184.56,184.6,40739.0,163.6763,163.7295,163.6408,163.6763,40739.0
2020-02-07 15:30:00,184.6,184.68,184.56,184.62,16457.0,163.6763,163.7472,163.6408,163.694,16457.0
2020-02-07 15:35:00,184.59,184.59,184.47,184.5,16819.0,163.6674,163.6674,163.561,163.5876,16819.0
2020-02-07 15:40:00,184.47,184.7,184.21,184.21,28661.0,163.561,163.7649,163.3305,163.3305,28661.0
2020-02-07 15:45:00,184.22,184.28,183.99,184.0,45186.0,163.3393,163.3925,163.1354,163.1443,45186.0
2020-02-07 15:50:00,184.03,184.13,183.28,183.28,75815.0,163.1709,163.2595,162.5059,162.5059,75815.0
2020-02-07 15:55:00,183.27,183.89,183.23,183.8,123977.0,162.497,163.0467,162.4615,162.9669,123977.0
2020-02-10 09:30:00,181.99,182.89,181.99,182.2,108829.0,161.3621,162.1601,161.3621,161.5483,108829.0
2020-02-10 09:35:00,182.2,182.35,181.58,181.7,57082.0,161.5483,161.6813,160.9986,161.105,57082.0
2020-02-10 09:40:00,181.85,182.4,181.79,182.4,32941.0,161.238,161.7256,161.1848,161.7256,32941.0
2020-02-10 09:45:00,182.37,182.38,182.1,182.26,12871.0,161.699,161.7079,161.4596,161.6015,12871.0
2020-02-10 09:50:00,182.32,182.87,182.32,182.78,13560.0,161.6547,162.1423,161.6547,162.0625,13560.0
2020-02-10 09:55:00,182.92,183.8,182.86,183.75,14603.0,162.1867,162.9669,162.1335,162.9226,14603.0
2020-02-10 10:00:00,183.85,183.94,183.67,183.94,26179.0,163.0113,163.0911,162.8517,163.0911,26179.0
2020-02-10 10:05:00,183.87,184.11,183.67,184.09,15954.0,163.029,163.2418,162.8517,163.2241,15954.0
2020-02-10 10:10:00,184.05,184.05,183.72,183.77,21215.0,163.1886,163.1886,162.896,162.9403,21215.0
2020-02-10 10:15:00,183.75,183.85,183.54,183.83,21250.0,162.9226,163.0113,162.7364,162.9935,21250.0
2020-02-10 10:20:00,183.78,184.06,183.68,184.06,10241.0,162.9492,163.1975,162.8605,163.1975,10241.0
2020-02-10 10:25:00,184.05,184.16,183.95,183.96,8706.0,163.1886,163.2861,163.0999,163.1088,8706.0
2020-02-10 10:30:00,183.96,184.12,183.96,184.1,9240.0,163.1088,163.2507,163.1088,163.2329,9240.0
2020-02-10 10:35:00,184.15,184.4,184.14,184.38,18705.0,163.2773,163.4989,163.2684,163.4812,18705.0
2020-02-10 10:40:00,184.39,184.45,184.31,184.39,10138.0,163.4901,163.5433,163.4191,163.4901,10138.0
2020-02-10 10:45:00,184.44,184.7,184.27,184.68,38259.0,163.5344,163.7649,163.3837,163.7472,38259.0
2020-02-10 10:50:00,184.68,184.68,184.37,184.46,30637.0,163.7472,163.7472,163.4723,163.5521,30637.0
2020-02-10 10:55:00,184.49,184.8,184.46,184.76,17995.0,163.5787,163.8536,163.5521,163.8181,17995.0
2020-02-10 11:00:00,184.77,184.82,184.45,184.58,10536.0,163.827,163.8713,163.5433,163.6585,10536.0
2020-02-10 11:05:00,184.58,184.59,184.34,184.38,19305.0,163.6585,163.6674,163.4457,163.4812,19305.0
2020-02-10 11:10:00,184.35,184.45,184.18,184.19,7535.0,163.4546,163.5433,163.3039,163.3127,7535.0
2020-02-10 11:15:00,184.19,184.21,184.06,184.07,7708.0,163.3127,163.3305,163.1975,163.2063,7708.0
2020-02-10 11:20:00,184.06,184.12,184.0,184.03,8579.0,163.1975,163.2507,163.1443,163.1709,8579.0
2020-02-10 11:25:00,184.03,184.12,183.86,183.92,11407.0,163.1709,163.2507,163.0201,163.0733,11407.0
2020-02-10 11:30:00,183.93,183.94,183.75,183.89,14705.0,163.0822,163.0911,162.9226,163.0467,14705.0
2020-02-10 11:35:00,183.88,184.18,183.86,184.17,6195.0,163.0379,163.3039,163.0201,163.295,6195.0
2020-02-10 11:40:00,184.16,184.2,183.92,183.98,5387.0,163.2861,163.3216,163.0733,163.1265,5387.0
2020-02-10 11:45:00,183.94,184.19,183.94,184.19,11934.0,163.0911,163.3127,163.0911,163.3127,11934.0
2020-02-10 11:50:00,184.14,184.2,184.02,184.02,8433.0,163.2684,163.3216,163.162,163.162,8433.0
2020-02-10 11:55:00,184.02,184.14,184.0,184.05,6047.0,163.162,163.2684,163.1443,163.1886,6047.0
2020-02-10 12:00:00,184.01,184.11,183.97,184.04,11350.0,163.1531,163.2418,163.1177,163.1797,11350.0
2020-02-10 12:05:00,184.05,184.12,184.01,184.01,2337.0,163.1886,163.2507,163.1531,163.1531,2337.0
2020-02-10 12:10:00,184.02,184.17,184.02,184.09,5527.0,163.162,163.295,163.162,163.2241,5527.0
2020-02-10 12:15:00,184.08,184.08,183.99,184.03,3743.0,163.2152,163.2152,163.1354,163.1709,3743.0
2020-02-10 12:20:00,184.05,184.14,184.03,184.08,4580.0,163.1886,163.2684,163.1709,163.2152,4580.0
2020-02-10 12:25:00,184.05,184.05,183.96,184.0,7176.0,163.1886,163.1886,163.1088,163.1443,7176.0
2020-02-10 12:30:00,184.0,184.03,183.78,183.79,6879.0,163.1443,163.1709,162.9492,162.9581,6879.0
2020-02-10 12:35:00,183.8,183.8,183.66,183.71,7217.0,162.9669,162.9669,162.8428,162.8871,7217.0
2020-02-10 12:40:00,183.73,183.92,183.73,183.79,9824.0,162.9049,163.0733,162.9049,162.9581,9824.0
2020-02-10 12:45:00,183.77,183.99,183.75,183.92,7338.0,162.9403,163.1354,162.9226,163.0733,7338.0
2020-02-10 12:50:00,183.94,183.94,183.64,183.69,5512.0,163.0911,163.0911,162.8251,162.8694,5512.0
2020-02-10 12:55:00,183.74,183.75,183.61,183.68,9844.0,162.9137,162.9226,162.7985,162.8605,9844.0
2020-02-10 13:00:00,183.69,183.78,183.61,183.65,7117.0,162.8694,162.9492,162.7985,162.8339,7117.0
2020-02-10 13:05:00,183.66,183.68,183.58,183.67,7346.0,162.8428,162.8605,162.7719,162.8517,7346.0
2020-02-10 13:10:00,183.63,183.77,183.62,183.62,8106.0,162.8162,162.9403,162.8073,162.8073,8106.0
2020-02-10 13:15:00,183.62,183.7,183.57,183.67,6742.0,162.8073,162.8783,162.763,162.8517,6742.0
2020-02-10 13:20:00,183.69,183.75,183.67,183.75,2963.0,162.8694,162.9226,162.8517,162.9226,2963.0
2020-02-10 13:25:00,183.75,183.89,183.66,183.68,5953.0,162.9226,163.0467,162.8428,162.8605,5953.0
2020-02-10 13:30:00,183.68,183.84,183.68,183.71,6613.0,162.8605,163.0024,162.8605,162.8871,6613.0
2020-02-10 13:35:00,183.75,183.89,183.75,183.86,7540.0,162.9226,163.0467,162.9226,163.0201,7540.0
2020-02-10 13:40:00,183.85,183.87,183.69,183.77,5228.0,163.0113,163.029,162.8694,162.9403,5228.0
2020-02-10 13:45:00,183.76,183.87,183.75,183.86,2958.0,162.9315,163.029,162.9226,163.0201,2958.0
2020-02-10 13:50:00,183.89,183.9,183.72,183.8,8098.0,163.0467,163.0556,162.896,162.9669,8098.0
2020-02-10 13:55:00,183.8,183.8,183.63,183.66,13126.0,162.9669,162.9669,162.8162,162.8428,13126.0
2020-02-10 14:00:00,183.65,183.66,183.48,183.54,12773.0,162.8339,162.8428,162.6832,162.7364,12773.0
2020-02-10 14:05:00,183.52,183.67,183.51,183.54,7043.0,162.7187,162.8517,162.7098,162.7364,7043.0
2020-02-10 14:10:00,183.56,183.65,183.56,183.6,5757.0,162.7541,162.8339,162.7541,162.7896,5757.0
2020-02-10 14:15:00,183.63,183.72,183.61,183.72,4636.0,162.8162,162.896,162.7985,162.896,4636.0
2020-02-10 14:20:00,183.71,183.72,183.64,183.67,11769.0,162.8871,162.896,162.8251,162.8517,11769.0
2020-02-10 14:25:00,183.68,183.89,183.66,183.81,6869.0,162.8605,163.0467,162.8428,162.9758,6869.0
2020-02-10 14:30:00,183.82,183.95,183.8,183.93,9424.0,162.9847,163.0999,162.9669,163.0822,9424.0
2020-02-10 14:35:00,183.96,184.04,183.89,184.03,8212.0,163.1088,163.1797,163.0467,163.1709,8212.0
2020-02-10 14:40:00,184.01,184.11,183.99,184.02,7742.0,163.1531,163.2418,163.1354,163.162,7742.0
2020-02-10 14:45:00,184.06,184.16,184.02,184.16,5188.0,163.1975,163.2861,163.162,163.2861,5188.0
2020-02-10 14:50:00,184.16,184.23,184.08,184.2,10839.0,163.2861,163.3482,163.2152,163.3216,10839.0
2020-02-10 14:55:00,184.18,184.21,184.14,184.15,7292.0,163.3039,163.3305,163.2684,163.2773,7292.0
2020-02-10 15:00:00,184.21,184.28,184.15,184.27,8074.0,163.3305,163.3925,163.2773,163.3837,8074.0
2020-02-10 15:05:00,184.26,184.65,184.26,184.38,31255.0,163.3748,163.7206,163.3748,163.4812,31255.0
2020-02-10 15:10:00,184.41,184.61,184.38,184.48,9760.0,163.5078,163.6851,163.4812,163.5699,9760.0
2020-02-10 15:15:00,184.48,184.5,184.19,184.19,10581.0,163.5699,163.5876,163.3127,163.3127,10581.0
2020-02-10 15:20:00,184.19,184.29,184.16,184.22,8213.0,163.3127,163.4014,163.2861,163.3393,8213.0
2020-02-10 15:25:00,184.22,184.24,184.16,184.17,9230.0,163.3393,163.3571,163.2861,163.295,9230.0
2020-02-10 15:30:00,184.16,184.24,184.0,184.08,16469.0,163.2861,163.3571,163.1443,163.2152,16469.0
2020-02-10 15:35:00,184.08,184.15,184.06,184.08,16278.0,163.2152,163.2773,163.1975,163.2152,16278.0
2020-02-10 15:40:00,184.07,184.4,184.06,184.38,17544.0,163.2063,163.4989,163.1975,163.4812,17544.0
2020-02-10 15:45:00,184.4,184.46,184.21,184.33,25255.0,163.4989,163.5521,163.3305,163.4369,25255.0
2020-02-10 15:50:00,184.37,184.49,184.27,184.45,34433.0,163.4723,163.5787,163.3837,163.5433,34433.0
2020-02-10 15:55:00,184.46,184.71,184.31,184.67,84887.0,163.5521,163.7738,163.4191,163.7383,84887.0
2020-02-11 09:30:00,185.67,185.68,184.88,184.95,46617.0,164.625,164.6338,163.9245,163.9866,46617.0
2020-02-11 09:35:00,184.99,184.99,184.6,184.83,12442.0,164.022,164.022,163.6763,163.8802,12442.0
2020-02-11 09:40:00,184.83,185.0,184.58,184.83,9906.0,163.8802,164.0309,163.6585,163.8802,9906.0
2020-02-11 09:45:00,184.85,184.92,184.63,184.83,13626.0,163.8979,163.96,163.7029,163.8802,13626.0
2020-02-11 09:50:00,184.86,184.86,184.57,184.63,13657.0,163.9068,163.9068,163.6497,163.7029,13657.0
2020-02-11 09:55:00,184.62,184.99,184.62,184.9,10407.0,163.694,164.022,163.694,163.9422,10407.0
2020-02-11 10:00:00,184.95,185.43,184.95,185.43,7874.0,163.9866,164.4122,163.9866,164.4122,7874.0
2020-02-11 10:05:00,185.48,185.53,185.32,185.32,13369.0,164.4565,164.5008,164.3146,164.3146,13369.0
2020-02-11 10:10:00,185.34,185.52,185.28,185.52,15729.0,164.3324,164.492,164.2792,164.492,15729.0
2020-02-11 10:15:00,185.52,185.63,185.32,185.32,10952.0,164.492,164.5895,164.3146,164.3146,10952.0
2020-02-11 10:20:00,185.26,185.34,185.04,185.04,5881.0,164.2614,164.3324,164.0664,164.0664,5881.0
2020-02-11 10:25:00,185.09,185.15,184.97,184.98,9349.0,164.1107,164.1639,164.0043,164.0132,9349.0
2020-02-11 10:30:00,184.98,185.17,184.9,184.91,10352.0,164.0132,164.1816,163.9422,163.9511,10352.0
2020-02-11 10:35:00,184.87,184.91,184.63,184.74,7966.0,163.9156,163.9511,163.7029,163.8004,7966.0
2020-02-11 10:40:00,184.74,184.85,184.68,184.75,10729.0,163.8004,163.8979,163.7472,163.8093,10729.0
2020-02-11 10:45:00,184.77,184.78,184.51,184.73,7808.0,163.827,163.8359,163.5965,163.7915,7808.0
2020-02-11 10:50:00,184.71,184.8,184.68,184.69,5497.0,163.7738,163.8536,163.7472,163.7561,5497.0
2020-02-11 10:55:00,184.73,184.79,184.52,184.78,7463.0,163.7915,163.8447,163.6053,163.8359,7463.0
2020-02-11 11:00:00,184.75,184.93,184.65,184.76,5564.0,163.8093,163.9688,163.7206,163.8181,5564.0
2020-02-11 11:05:00,184.71,184.86,184.63,184.63,4744.0,163.7738,163.9068,163.7029,163.7029,4744.0
2020-02-11 11:10:00,184.59,184.78,184.56,184.69,4784.0,163.6674,163.8359,163.6408,163.7561,4784.0
2020-02-11 11:15:00,184.67,184.72,184.49,184.62,6499.0,163.7383,163.7827,163.5787,163.694,6499.0
2020-02-11 11:20:00,184.57,184.57,184.14,184.28,6257.0,163.6497,163.6497,163.2684,163.3925,6257.0
2020-02-11 11:25:00,184.28,184.31,184.02,184.09,9296.0,163.3925,163.4191,163.162,163.2241,9296.0
2020-02-11 11:30:00,184.05,184.13,183.89,183.89,10074.0,163.1886,163.2595,163.0467,163.0467,10074.0
2020-02-11 11:35:00,183.95,183.96,183.79,183.9,5778.0,163.0999,163.1088,162.9581,163.0556,5778.0
2020-02-11 11:40:00,183.84,184.17,183.84,184.17,8453.0,163.0024,163.295,163.0024,163.295,8453.0
2020-02-11 11:45:00,184.11,184.43,184.09,184.37,14837.0,163.2418,163.5255,163.2241,163.4723,14837.0
2020-02-11 11:50:00,184.35,184.47,184.29,184.31,8254.0,163.4546,163.561,163.4014,163.4191,8254.0
2020-02-11 11:55:00,184.4,184.41,184.29,184.32,4054.0,163.4989,163.5078,163.4014,163.428,4054.0
2020-02-11 12:00:00,184.3,184.51,184.3,184.44,6636.0,163.4103,163.5965,163.4103,163.5344,6636.0
2020-02-11 12:05:00,184.38,184.64,184.38,184.49,6710.0,163.4812,163.7117,163.4812,163.5787,6710.0
2020-02-11 12:10:00,184.42,184.68,184.41,184.67,2740.0,163.5167,163.7472,163.5078,163.7383,2740.0
2020-02-11 12:15:00,184.65,184.65,184.51,184.57,5540.0,163.7206,163.7206,163.5965,163.6497,5540.0
2020-02-11 12:20:00,184.57,184.64,184.51,184.62,5161.0,163.6497,163.7117,163.5965,163.694,5161.0
2020-02-11 12:25:00,184.61,184.73,184.61,184.66,5167.0,163.6851,163.7915,163.6851,163.7295,5167.0
2020-02-11 12:30:00,184.7,184.77,184.66,184.67,4780.0,163.7649,163.827,163.7295,163.7383,4780.0
2020-02-11 12:35:00,184.7,184.76,184.63,184.75,1984.0,163.7649,163.8181,163.7029,163.8093,1984.0
2020-02-11 12:40:00,184.77,184.78,184.49,184.57,5445.0,163.827,163.8359,163.5787,163.6497,5445.0
2020-02-11 12:45:00,184.63,184.63,184.45,184.51,6418.0,163.7029,163.7029,163.5433,163.5965,6418.0
2020-02-11 12:50:00,184.51,184.61,184.48,184.61,4485.0,163.5965,163.6851,163.5699,163.6851,4485.0
2020-02-11 12:55:00,184.63,184.69,184.53,184.62,4895.0,163.7029,163.7561,163.6142,163.694,4895.0
2020-02-11 13:00:00,184.62,184.69,184.53,184.68,7316.0,163.694,163.7561,163.6142,163.7472,7316.0
2020-02-11 13:05:00,184.64,184.76,184.62,184.65,6132.0,163.7117,163.8181,163.694,163.7206,6132.0
2020-02-11 13:10:00,184.66,184.66,184.52,184.58,5644.0,163.7295,163.7295,163.6053,163.6585,5644.0
2020-02-11 13:15:00,184.59,184.59,184.43,184.49,4580.0,163.6674,163.6674,163.5255,163.5787,4580.0
2020-02-11 13:20:00,184.48,184.48,184.3,184.39,3925.0,163.5699,163.5699,163.4103,163.4901,3925.0
2020-02-11 13:25:00,184.45,184.47,184.35,184.44,5613.0,163.5433,163.561,163.4546,163.5344,5613.0
2020-02-11 13:30:00,184.47,184.49,184.33,184.33,2603.0,163.561,163.5787,163.4369,163.4369,2603.0
2020-02-11 13:35:00,184.32,184.39,184.18,184.23,6664.0,163.428,163.4901,163.3039,163.3482,6664.0
2020-02-11 13:40:00,184.22,184.32,184.21,184.22,3874.0,163.3393,163.428,163.3305,163.3393,3874.0
2020-02-11 13:45:00,184.27,184.5,184.27,184.5,6245.0,163.3837,163.5876,163.3837,163.5876,6245.0
2020-02-11 13:50:00,184.36,184.36,184.04,184.05,8103.0,163.4635,163.4635,163.1797,163.1886,8103.0
2020-02-11 13:55:00,184.09,184.15,184.04,184.12,6391.0,163.2241,163.2773,163.1797,163.2507,6391.0
2020-02-11 14:00:00,184.08,184.25,184.03,184.06,11168.0,163.2152,163.3659,163.1709,163.1975,11168.0
2020-02-11 14:05:00,184.11,184.26,184.06,184.18,9961.0,163.2418,163.3748,163.1975,163.3039,9961.0
2020-02-11 14:10:00,184.12,184.2,184.05,184.05,8667.0,163.2507,163.3216,163.1886,163.1886,8667.0
2020-02-11 14:15:00,184.11,184.12,183.95,184.09,9432.0,163.2418,163.2507,163.0999,163.2241,9432.0
2020-02-11 14:20:00,184.1,184.16,183.94,184.05,9498.0,163.2329,163.2861,163.0911,163.1886,9498.0
2020-02-11 14:25:00,184.05,184.23,183.98,184.23,6102.0,163.1886,163.3482,163.1265,163.3482,6102.0
2020-02-11 14:30:00,184.25,184.36,184.25,184.29,6007.0,163.3659,163.4635,163.3659,163.4014,6007.0
2020-02-11 14:35:00,184.29,184.34,184.16,184.17,5009.0,163.4014,163.4457,163.2861,163.295,5009.0
2020-02-11 14:40:00,184.14,184.29,184.03,184.28,5598.0,163.2684,163.4014,163.1709,163.3925,5598.0
2020-02-11 14:45:00,184.28,184.3,184.11,184.17,8732.0,163.3925,163.4103,163.2418,163.295,8732.0
2020-02-11 14:50:00,184.17,184.36,184.16,184.25,7254.0,163.295,163.4635,163.2861,163.3659,7254.0
2020-02-11 14:55:00,184.22,184.22,184.03,184.06,7608.0,163.3393,163.3393,163.1709,163.1975,7608.0
2020-02-11 15:00:00,184.04,184.05,183.85,183.99,7716.0,163.1797,163.1886,163.0113,163.1354,7716.0
2020-02-11 15:05:00,183.99,184.13,183.92,183.92,10836.0,163.1354,163.2595,163.0733,163.0733,10836.0
2020-02-11 15:10:00,183.95,184.03,183.94,183.99,10347.0,163.0999,163.1709,163.0911,163.1354,10347.0
2020-02-11 15:15:00,183.98,184.1,183.91,184.01,19008.0,163.1265,163.2329,163.0645,163.1531,19008.0
2020-02-11 15:20:00,183.97,184.09,183.97,184.02,11877.0,163.1177,163.2241,163.1177,163.162,11877.0
2020-02-11 15:25:00,184.05,184.14,184.02,184.08,10478.0,163.1886,163.2684,163.162,163.2152,10478.0
2020-02-11 15:30:00,184.11,184.18,184.0,184.07,25953.0,163.2418,163.3039,163.1443,163.2063,25953.0
2020-02-11 15:35:00,184.05,184.24,184.02,184.15,19678.0,163.1886,163.3571,163.162,163.2773,19678.0
2020-02-11 15:40:00,184.15,184.21,183.96,183.96,18814.0,163.2773,163.3305,163.1088,163.1088,18814.0
2020-02-11 15:45:00,183.94,183.97,183.72,183.73,39894.0,163.0911,163.1177,162.896,162.9049,39894.0
2020-02-11 15:50:00,183.68,183.83,183.57,183.62,59571.0,162.8605,162.9935,162.763,162.8073,59571.0
2020-02-11 15:55:00,183.61,183.67,183.1,183.3,119837.0,162.7985,162.8517,162.3463,162.5236,119837.0
2020-02-12 09:30:00,184.82,184.97,183.98,184.71,51399.0,163.8713,164.0043,163.1265,163.7738,51399.0
2020-02-12 09:35:00,184.63,184.82,183.91,184.43,21724.0,163.7029,163.8713,163.0645,163.5255,21724.0
2020-02-12 09:40:00,184.1,184.7,184.0,184.46,17610.0,163.2329,163.7649,163.1443,163.5521,17610.0
2020-02-12 09:45:00,184.5,184.62,184.35,184.44,18137.0,163.5876,163.694,163.4546,163.5344,18137.0
2020-02-12 09:50:00,184.43,184.83,184.43,184.68,9413.0,163.5255,163.8802,163.5255,163.7472,9413.0
2020-02-12 09:55:00,184.65,184.65,184.29,184.46,15690.0,163.7206,163.7206,163.4014,163.5521,15690.0
2020-02-12 10:00:00,184.46,184.56,183.96,183.96,8856.0,163.5521,163.6408,163.1088,163.1088,8856.0
2020-02-12 10:05:00,184.06,184.28,183.93,184.23,24422.0,163.1975,163.3925,163.0822,163.3482,24422.0
2020-02-12 10:10:00,184.17,184.17,183.96,184.03,7863.0,163.295,163.295,163.1088,163.1709,7863.0
2020-02-12 10:15:00,184.01,184.01,183.72,183.81,8766.0,163.1531,163.1531,162.896,162.9758,8766.0
2020-02-12 10:20:00,183.82,183.9,183.68,183.9,9907.0,162.9847,163.0556,162.8605,163.0556,9907.0
2020-02-12 10:25:00,183.87,184.33,183.86,184.29,17100.0,163.029,163.4369,163.0201,163.4014,17100.0
2020-02-12 10:30:00,184.24,184.53,184.23,184.25,6498.0,163.3571,163.6142,163.3482,163.3659,6498.0
2020-02-12 10:35:00,184.26,184.58,184.26,184.57,10142.0,163.3748,163.6585,163.3748,163.6497,10142.0
2020-02-12 10:40:00,184.58,184.82,184.52,184.67,17837.0,163.6585,163.8713,163.6053,163.7383,17837.0
2020-02-12 10:45:00,184.54,184.9,184.54,184.7,51966.0,163.6231,163.9422,163.6231,163.7649,51966.0
2020-02-12 10:50:00,184.64,184.98,184.55,184.95,10228.0,163.7117,164.0132,163.6319,163.9866,10228.0
2020-02-12 10:55:00,184.95,185.09,184.93,185.03,12029.0,163.9866,164.1107,163.9688,164.0575,12029.0
2020-02-12 11:00:00,184.95,185.01,184.78,184.98,21140.0,163.9866,164.0398,163.8359,164.0132,21140.0
2020-02-12 11:05:00,184.9,184.98,184.76,184.79,7512.0,163.9422,164.0132,163.8181,163.8447,7512.0
2020-02-12 11:10:00,184.79,185.03,184.75,184.95,8570.0,163.8447,164.0575,163.8093,163.9866,8570.0
2020-02-12 11:15:00,184.95,185.41,184.95,185.33,11421.0,163.9866,164.3944,163.9866,164.3235,11421.0
2020-02-12 11:20:00,185.34,185.47,185.34,185.38,7610.0,164.3324,164.4476,164.3324,164.3678,7610.0
2020-02-12 11:25:00,185.41,185.7,185.39,185.7,11599.0,164.3944,164.6516,164.3767,164.6516,11599.0
2020-02-12 11:30:00,185.71,185.87,185.69,185.74,29017.0,164.6604,164.8023,164.6427,164.687,29017.0
2020-02-12 11:35:00,185.74,185.77,185.64,185.67,9346.0,164.687,164.7136,164.5984,164.625,9346.0
2020-02-12 11:40:00,185.66,185.71,185.59,185.67,6616.0,164.6161,164.6604,164.554,164.625,6616.0
2020-02-12 11:45:00,185.63,185.78,185.58,185.78,9215.0,164.5895,164.7225,164.5452,164.7225,9215.0
2020-02-12 11:50:00,185.75,185.9,185.72,185.76,10976.0,164.6959,164.8289,164.6693,164.7048,10976.0
2020-02-12 11:55:00,185.74,185.79,185.53,185.64,9000.0,164.687,164.7314,164.5008,164.5984,9000.0
2020-02-12 12:00:00,185.65,185.8,185.59,185.73,11392.0,164.6072,164.7402,164.554,164.6782,11392.0
2020-02-12 12:05:00,185.78,185.86,185.72,185.86,7653.0,164.7225,164.7934,164.6693,164.7934,7653.0
2020-02-12 12:10:00,185.86,185.9,185.8,185.86,12242.0,164.7934,164.8289,164.7402,164.7934,12242.0
2020-02-12 12:15:00,185.87,185.96,185.49,185.5,9559.0,164.8023,164.8821,164.4654,164.4742,9559.0
2020-02-12 12:20:00,185.49,185.57,185.48,185.54,4329.0,164.4654,164.5363,164.4565,164.5097,4329.0
2020-02-12 12:25:00,185.54,185.61,185.47,185.5,4784.0,164.5097,164.5718,164.4476,164.4742,4784.0
2020-02-12 12:30:00,185.52,185.56,185.49,185.53,6792.0,164.492,164.5274,164.4654,164.5008,6792.0
2020-02-12 12:35:00,185.53,185.56,185.42,185.42,2978.0,164.5008,164.5274,164.4033,164.4033,2978.0
2020-02-12 12:40:00,185.43,185.43,185.34,185.37,4953.0,164.4122,164.4122,164.3324,164.359,4953.0
2020-02-12 12:45:00,185.37,185.59,185.37,185.53,5030.0,164.359,164.554,164.359,164.5008,5030.0
2020-02-12 12:50:00,185.52,185.52,185.35,185.35,2779.0,164.492,164.492,164.3412,164.3412,2779.0
2020-02-12 12:55:00,185.34,185.34,185.25,185.31,2804.0,164.3324,164.3324,164.2526,164.3058,2804.0
2020-02-12 13:00:00,185.32,185.32,185.06,185.19,5106.0,164.3146,164.3146,164.0841,164.1994,5106.0
2020-02-12 13:05:00,185.27,185.32,185.14,185.17,3181.0,164.2703,164.3146,164.155,164.1816,3181.0
2020-02-12 13:10:00,185.15,185.28,185.09,185.25,4810.0,164.1639,164.2792,164.1107,164.2526,4810.0
2020-02-12 13:15:00,185.25,185.31,185.14,185.14,2667.0,164.2526,164.3058,164.155,164.155,2667.0
2020-02-12 13:20:00,185.09,185.13,185.06,185.1,1950.0,164.1107,164.1462,164.0841,164.1196,1950.0
2020-02-12 13:25:00,185.09,185.09,184.98,185.02,4610.0,164.1107,164.1107,164.0132,164.0486,4610.0
2020-02-12 13:30:00,185.02,185.2,185.01,185.2,5792.0,164.0486,164.2082,164.0398,164.2082,5792.0
2020-02-12 13:35:00,185.27,185.27,185.2,185.2,3753.0,164.2703,164.2703,164.2082,164.2082,3753.0
2020-02-12 13:40:00,185.25,185.28,185.22,185.25,18685.0,164.2526,164.2792,164.226,164.2526,18685.0
2020-02-12 13:45:00,185.22,185.34,185.22,185.31,3407.0,164.226,164.3324,164.226,164.3058,3407.0
2020-02-12 13:50:00,185.3,185.34,185.26,185.27,9171.0,164.2969,164.3324,164.2614,164.2703,9171.0
2020-02-12 13:55:00,185.25,185.32,185.22,185.3,8735.0,164.2526,164.3146,164.226,164.2969,8735.0
2020-02-12 14:00:00,185.28,185.41,185.27,185.35,10422.0,164.2792,164.3944,164.2703,164.3412,10422.0
2020-02-12 14:05:00,185.3,185.43,185.3,185.43,5275.0,164.2969,164.4122,164.2969,164.4122,5275.0
2020-02-12 14:10:00,185.41,185.54,185.39,185.39,4474.0,164.3944,164.5097,164.3767,164.3767,4474.0
2020-02-12 14:15:00,185.39,185.43,185.33,185.41,3128.0,164.3767,164.4122,164.3235,164.3944,3128.0
2020-02-12 14:20:00,185.37,185.38,185.28,185.33,2085.0,164.359,164.3678,164.2792,164.3235,2085.0
2020-02-12 14:25:00,185.32,185.35,185.19,185.2,6098.0,164.3146,164.3412,164.1994,164.2082,6098.0
2020-02-12 14:30:00,185.19,185.34,185.19,185.31,9916.0,164.1994,164.3324,164.1994,164.3058,9916.0
2020-02-12 14:35:00,185.31,185.32,185.22,185.24,6326.0,164.3058,164.3146,164.226,164.2437,6326.0
2020-02-12 14:40:00,185.23,185.23,185.08,185.16,8951.0,164.2348,164.2348,164.1018,164.1728,8951.0
2020-02-12 14:45:00,185.17,185.25,185.04,185.07,36367.0,164.1816,164.2526,164.0664,164.093,36367.0
2020-02-12 14:50:00,185.07,185.24,185.07,185.15,14385.0,164.093,164.2437,164.093,164.1639,14385.0
2020-02-12 14:55:00,185.14,185.14,184.86,185.01,29538.0,164.155,164.155,163.9068,164.0398,29538.0
2020-02-12 15:00:00,185.04,185.1,184.91,184.94,29668.0,164.0664,164.1196,163.9511,163.9777,29668.0
2020-02-12 15:05:00,184.97,185.01,184.51,184.6,34983.0,164.0043,164.0398,163.5965,163.6763,34983.0
2020-02-12 15:10:00,184.59,184.59,184.34,184.34,32286.0,163.6674,163.6674,163.4457,163.4457,32286.0
2020-02-12 15:15:00,184.32,184.61,184.28,184.43,37731.0,163.428,163.6851,163.3925,163.5255,37731.0
2020-02-12 15:20:00,184.46,184.68,184.22,184.68,54952.0,163.5521,163.7472,163.3393,163.7472,54952.0
2020-02-12 15:25:00,184.67,184.71,184.22,184.58,66038.0,163.7383,163.7738,163.3393,163.6585,66038.0
2020-02-12 15:30:00,184.6,184.98,184.6,184.97,58039.0,163.6763,164.0132,163.6763,164.0043,58039.0
2020-02-12 15:35:00,184.99,185.08,184.84,184.9,15019.0,164.022,164.1018,163.8891,163.9422,15019.0
2020-02-12 15:40:00,184.9,184.99,184.88,184.91,15199.0,163.9422,164.022,163.9245,163.9511,15199.0
2020-02-12 15:45:00,184.92,184.95,184.75,184.75,20487.0,163.96,163.9866,163.8093,163.8093,20487.0
2020-02-12 15:50:00,184.83,185.07,184.81,184.95,52755.0,163.8802,164.093,163.8625,163.9866,52755.0
2020-02-12 15:55:00,184.94,184.95,184.63,184.9,127524.0,163.9777,163.9866,163.7029,163.9422,127524.0
2020-02-13 09:30:00,183.96,184.8,183.96,184.66,36642.0,163.1088,163.8536,163.1088,163.7295,36642.0
2020-02-13 09:35:00,184.59,185.2,184.52,185.06,18717.0,163.6674,164.2082,163.6053,164.0841,18717.0
2020-02-13 09:40:00,185.07,185.22,184.66,185.19,15381.0,164.093,164.226,163.7295,164.1994,15381.0
2020-02-13 09:45:00,185.22,185.55,185.0,185.04,13508.0,164.226,164.5186,164.0309,164.0664,13508.0
2020-02-13 09:50:00,185.06,185.24,184.9,184.99,11044.0,164.0841,164.2437,163.9422,164.022,11044.0
2020-02-13 09:55:00,185.18,185.21,184.59,184.59,31413.0,164.1905,164.2171,163.6674,163.6674,31413.0
2020-02-13 10:00:00,184.59,184.77,183.91,183.91,28712.0,163.6674,163.827,163.0645,163.0645,28712.0
2020-02-13 10:05:00,183.91,184.04,183.63,183.67,69253.0,163.0645,163.1797,162.8162,162.8517,69253.0
2020-02-13 10:10:00,183.73,183.86,183.63,183.65,51545.0,162.9049,163.0201,162.8162,162.8339,51545.0
2020-02-13 10:15:00,183.65,183.72,183.31,183.68,53213.0,162.8339,162.896,162.5325,162.8605,53213.0
2020-02-13 10:20:00,183.63,183.72,183.5,183.53,9005.0,162.8162,162.896,162.7009,162.7275,9005.0
2020-02-13 10:25:00,183.54,183.56,183.31,183.45,11900.0,162.7364,162.7541,162.5325,162.6566,11900.0
2020-02-13 10:30:00,183.42,183.49,183.31,183.38,15353.0,162.63,162.6921,162.5325,162.5945,15353.0
2020-02-13 10:35:00,183.37,183.57,183.34,183.53,11875.0,162.5857,162.763,162.5591,162.7275,11875.0
2020-02-13 10:40:00,183.54,183.71,183.48,183.71,9571.0,162.7364,162.8871,162.6832,162.8871,9571.0
2020-02-13 10:45:00,183.71,183.88,183.66,183.88,4631.0,162.8871,163.0379,162.8428,163.0379,4631.0
2020-02-13 10:50:00,183.85,184.05,183.84,183.98,9223.0,163.0113,163.1886,163.0024,163.1265,9223.0
2020-02-13 10:55:00,184.0,184.01,183.82,183.92,8274.0,163.1443,163.1531,162.9847,163.0733,8274.0
2020-02-13 11:00:00,183.93,183.95,183.78,183.93,8111.0,163.0822,163.0999,162.9492,163.0822,8111.0
2020-02-13 11:05:00,183.91,183.99,183.9,183.96,8353.0,163.0645,163.1354,163.0556,163.1088,8353.0
2020-02-13 11:10:00,183.96,183.96,183.74,183.78,8339.0,163.1088,163.1088,162.9137,162.9492,8339.0
2020-02-13 11:15:00,183.77,183.95,183.74,183.95,10516.0,162.9403,163.0999,162.9137,163.0999,10516.0
2020-02-13 11:20:00,184.0,184.13,183.98,184.09,4827.0,163.1443,163.2595,163.1265,163.2241,4827.0
2020-02-13 11:25:00,184.05,184.32,184.05,184.23,6667.0,163.1886,163.428,163.1886,163.3482,6667.0
2020-02-13 11:30:00,184.21,184.21,184.05,184.16,12038.0,163.3305,163.3305,163.1886,163.2861,12038.0
2020-02-13 11:35:00,184.11,184.24,184.1,184.2,5457.0,163.2418,163.3571,163.2329,163.3216,5457.0
2020-02-13 11:40:00,184.25,184.44,184.05,184.14,8095.0,163.3659,163.5344,163.1886,163.2684,8095.0
2020-02-13 11:45:00,184.11,184.14,183.95,184.0,4152.0,163.2418,163.2684,163.0999,163.1443,4152.0
2020-02-13 11:50:00,184.0,184.09,183.95,184.02,2775.0,163.1443,163.2241,163.0999,163.162,2775.0
2020-02-13 11:55:00,184.04,184.1,183.99,184.06,5861.0,163.1797,163.2329,163.1354,163.1975,5861.0
2020-02-13 12:00:00,184.06,184.15,183.99,183.99,12783.0,163.1975,163.2773,163.1354,163.1354,12783.0
2020-02-13 12:05:00,184.04,184.31,183.99,184.22,11852.0,163.1797,163.4191,163.1354,163.3393,11852.0
2020-02-13 12:10:00,184.2,184.33,184.19,184.31,4151.0,163.3216,163.4369,163.3127,163.4191,4151.0
2020-02-13 12:15:00,184.34,184.59,184.34,184.51,1800.0,163.4457,163.6674,163.4457,163.5965,1800.0
2020-02-13 12:20:00,184.5,184.58,184.45,184.58,5593.0,163.5876,163.6585,163.5433,163.6585,5593.0
2020-02-13 12:25:00,184.64,185.0,184.64,185.0,18480.0,163.7117,164.0309,163.7117,164.0309,18480.0
2020-02-13 12:30:00,184.97,185.21,184.93,185.15,6463.0,164.0043,164.2171,163.9688,164.1639,6463.0
2020-02-13 12:35:00,185.15,185.18,184.78,184.78,7035.0,164.1639,164.1905,163.8359,163.8359,7035.0
2020-02-13 12:40:00,184.82,184.87,184.65,184.7,3481.0,163.8713,163.9156,163.7206,163.7649,3481.0
2020-02-13 12:45:00,184.65,185.0,184.65,185.0,7082.0,163.7206,164.0309,163.7206,164.0309,7082.0
2020-02-13 12:50:00,185.04,185.23,185.04,185.18,2950.0,164.0664,164.2348,164.0664,164.1905,2950.0
2020-02-13 12:55:00,185.13,185.17,184.9,184.9,10217.0,164.1462,164.1816,163.9422,163.9422,10217.0
2020-02-13 13:00:00,184.94,184.99,184.84,184.85,4233.0,163.9777,164.022,163.8891,163.8979,4233.0
2020-02-13 13:05:00,184.82,184.86,184.58,184.77,5414.0,163.8713,163.9068,163.6585,163.827,5414.0
2020-02-13 13:10:00,184.79,185.09,184.71,184.91,10210.0,163.8447,164.1107,163.7738,163.9511,10210.0
2020-02-13 13:15:00,184.99,185.0,184.79,184.88,3961.0,164.022,164.0309,163.8447,163.9245,3961.0
2020-02-13 13:20:00,184.9,184.96,184.78,184.78,4571.0,163.9422,163.9954,163.8359,163.8359,4571.0
2020-02-13 13:25:00,184.84,184.99,184.8,184.92,4041.0,163.8891,164.022,163.8536,163.96,4041.0
2020-02-13 13:30:00,184.9,184.96,184.82,184.96,3000.0,163.9422,163.9954,163.8713,163.9954,3000.0
2020-02-13 13:35:00,184.94,185.03,184.87,185.03,5618.0,163.9777,164.0575,163.9156,164.0575,5618.0
2020-02-13 13:40:00,185.07,185.52,185.0,185.34,9881.0,164.093,164.492,164.0309,164.3324,9881.0
2020-02-13 13:45:00,185.3,185.39,185.23,185.28,6623.0,164.2969,164.3767,164.2348,164.2792,6623.0
2020-02-13 13:50:00,185.35,185.36,185.02,185.04,5064.0,164.3412,164.3501,164.0486,164.0664,5064.0
2020-02-13 13:55:00,185.07,185.14,184.92,185.06,4041.0,164.093,164.155,163.96,164.0841,4041.0
2020-02-13 14:00:00,185.02,185.46,185.0,185.46,11242.0,164.0486,164.4388,164.0309,164.4388,11242.0
2020-02-13 14:05:00,185.45,185.46,185.15,185.16,7775.0,164.4299,164.4388,164.1639,164.1728,7775.0
2020-02-13 14:10:00,185.08,185.15,184.94,185.15,5483.0,164.1018,164.1639,163.9777,164.1639,5483.0
2020-02-13 14:15:00,185.13,185.21,185.03,185.18,5860.0,164.1462,164.2171,164.0575,164.1905,5860.0
2020-02-13 14:20:00,185.1,185.4,185.1,185.25,5070.0,164.1196,164.3856,164.1196,164.2526,5070.0
2020-02-13 14:25:00,185.22,185.22,184.98,185.0,12915.0,164.226,164.226,164.0132,164.0309,12915.0
2020-02-13 14:30:00,185.05,185.05,184.85,185.01,4297.0,164.0752,164.0752,163.8979,164.0398,4297.0
2020-02-13 14:35:00,185.1,185.1,184.97,184.99,4909.0,164.1196,164.1196,164.0043,164.022,4909.0
2020-02-13 14:40:00,185.02,185.02,184.87,184.91,6548.0,164.0486,164.0486,163.9156,163.9511,6548.0
2020-02-13 14:45:00,184.9,184.98,184.83,184.93,7208.0,163.9422,164.0132,163.8802,163.9688,7208.0
2020-02-13 14:50:00,184.95,185.1,184.9,185.06,3261.0,163.9866,164.1196,163.9422,164.0841,3261.0
2020-02-13 14:55:00,185.03,185.1,184.93,184.99,9568.0,164.0575,164.1196,163.9688,164.022,9568.0
2020-02-13 15:00:00,185.0,185.09,184.86,184.86,9705.0,164.0309,164.1107,163.9068,163.9068,9705.0
2020-02-13 15:05:00,184.91,185.05,184.9,185.03,6488.0,163.9511,164.0752,163.9422,164.0575,6488.0
2020-02-13 15:10:00,185.06,185.13,184.88,184.88,9332.0,164.0841,164.1462,163.9245,163.9245,9332.0
2020-02-13 15:15:00,184.9,184.94,184.85,184.91,6280.0,163.9422,163.9777,163.8979,163.9511,6280.0
2020-02-13 15:20:00,184.95,185.06,184.88,184.97,8329.0,163.9866,164.0841,163.9245,164.0043,8329.0
2020-02-13 15:25:00,184.99,185.1,184.94,185.07,9159.0,164.022,164.1196,163.9777,164.093,9159.0
2020-02-13 15:30:00,185.04,185.05,184.79,184.88,15195.0,164.0664,164.0752,163.8447,163.9245,15195.0
2020-02-13 15:35:00,184.89,184.92,184.69,184.73,7791.0,163.9334,163.96,163.7561,163.7915,7791.0
2020-02-13 15:40:00,184.75,184.76,184.66,184.68,8244.0,163.8093,163.8181,163.7295,163.7472,8244.0
2020-02-13 15:45:00,184.7,184.83,184.64,184.83,10279.0,163.7649,163.8802,163.7117,163.8802,10279.0
2020-02-13 15:50:00,184.85,184.96,184.68,184.93,21556.0,163.8979,163.9954,163.7472,163.9688,21556.0
2020-02-13 15:55:00,184.87,184.94,184.43,184.65,98659.0,163.9156,163.9777,163.5255,163.7206,98659.0
2020-02-14 09:30:00,184.56,185.53,184.55,184.55,38398.0,163.6408,164.5008,163.6319,163.6319,38398.0
2020-02-14 09:35:00,184.36,184.77,183.85,183.93,14908.0,163.4635,163.827,163.0113,163.0822,14908.0
2020-02-14 09:40:00,183.93,184.13,183.76,183.81,8599.0,163.0822,163.2595,162.9315,162.9758,8599.0
2020-02-14 09:45:00,183.8,184.11,183.74,183.98,12773.0,162.9669,163.2418,162.9137,163.1265,12773.0
2020-02-14 09:50:00,183.94,184.34,183.94,184.17,12161.0,163.0911,163.4457,163.0911,163.295,12161.0
2020-02-14 09:55:00,184.2,184.32,184.01,184.2,6451.0,163.3216,163.428,163.1531,163.3216,6451.0
2020-02-14 10:00:00,184.41,184.52,184.03,184.13,9806.0,163.5078,163.6053,163.1709,163.2595,9806.0
2020-02-14 10:05:00,184.08,184.43,184.07,184.39,4440.0,163.2152,163.5255,163.2063,163.4901,4440.0
2020-02-14 10:10:00,184.29,184.41,184.14,184.25,5162.0,163.4014,163.5078,163.2684,163.3659,5162.0
2020-02-14 10:15:00,184.22,184.3,184.12,184.2,3948.0,163.3393,163.4103,163.2507,163.3216,3948.0
2020-02-14 10:20:00,184.34,184.38,184.11,184.18,9693.0,163.4457,163.4812,163.2418,163.3039,9693.0
2020-02-14 10:25:00,184.17,184.22,184.03,184.07,7582.0,163.295,163.3393,163.1709,163.2063,7582.0
2020-02-14 10:30:00,184.04,184.04,183.78,183.96,8182.0,163.1797,163.1797,162.9492,163.1088,8182.0
2020-02-14 10:35:00,183.92,183.92,183.54,183.68,5675.0,163.0733,163.0733,162.7364,162.8605,5675.0
2020-02-14 10:40:00,183.61,183.61,183.4,183.53,38839.0,162.7985,162.7985,162.6123,162.7275,38839.0
2020-02-14 10:45:00,183.53,183.84,183.52,183.77,10346.0,162.7275,163.0024,162.7187,162.9403,10346.0
2020-02-14 10:50:00,183.78,183.86,183.69,183.73,13791.0,162.9492,163.0201,162.8694,162.9049,13791.0
2020-02-14 10:55:00,183.69,183.74,183.57,183.72,11168.0,162.8694,162.9137,162.763,162.896,11168.0
2020-02-14 11:00:00,183.69,183.89,183.69,183.78,9672.0,162.8694,163.0467,162.8694,162.9492,9672.0
2020-02-14 11:05:00,183.71,183.75,183.52,183.62,6167.0,162.8871,162.9226,162.7187,162.8073,6167.0
2020-02-14 11:10:00,183.76,183.89,183.74,183.84,6666.0,162.9315,163.0467,162.9137,163.0024,6666.0
2020-02-14 11:15:00,183.86,184.17,183.85,184.08,5891.0,163.0201,163.295,163.0113,163.2152,5891.0
2020-02-14 11:20:00,184.13,184.13,183.91,183.98,3913.0,163.2595,163.2595,163.0645,163.1265,3913.0
2020-02-14 11:25:00,183.97,184.02,183.95,184.02,3899.0,163.1177,163.162,163.0999,163.162,3899.0
2020-02-14 11:30:00,184.02,184.09,184.02,184.05,6745.0,163.162,163.2241,163.162,163.1886,6745.0
2020-02-14 11:35:00,184.07,184.09,183.92,183.92,6183.0,163.2063,163.2241,163.0733,163.0733,6183.0
2020-02-14 11:40:00,183.9,184.02,183.9,184.01,4356.0,163.0556,163.162,163.0556,163.1531,4356.0
2020-02-14 11:45:00,184.04,184.04,183.88,183.88,3431.0,163.1797,163.1797,163.0379,163.0379,3431.0
2020-02-14 11:50:00,183.86,184.11,183.86,184.11,28949.0,163.0201,163.2418,163.0201,163.2418,28949.0
2020-02-14 11:55:00,184.11,184.13,184.0,184.01,5889.0,163.2418,163.2595,163.1443,163.1531,5889.0
2020-02-14 12:00:00,184.03,184.04,183.8,183.81,4039.0,163.1709,163.1797,162.9669,162.9758,4039.0
2020-02-14 12:05:00,183.74,183.78,183.57,183.61,3868.0,162.9137,162.9492,162.763,162.7985,3868.0
2020-02-14 12:10:00,183.66,183.75,183.63,183.72,6495.0,162.8428,162.9226,162.8162,162.896,6495.0
2020-02-14 12:15:00,183.72,183.84,183.7,183.84,8775.0,162.896,163.0024,162.8783,163.0024,8775.0
2020-02-14 12:20:00,183.82,183.84,183.6,183.6,9804.0,162.9847,163.0024,162.7896,162.7896,9804.0
2020-02-14 12:25:00,183.61,183.69,183.59,183.61,5752.0,162.7985,162.8694,162.7807,162.7985,5752.0
2020-02-14 12:30:00,183.62,183.68,183.41,183.49,27008.0,162.8073,162.8605,162.6211,162.6921,27008.0
2020-02-14 12:35:00,183.5,183.64,183.49,183.61,9184.0,162.7009,162.8251,162.6921,162.7985,9184.0
2020-02-14 12:40:00,183.63,183.63,183.33,183.33,13061.0,162.8162,162.8162,162.5502,162.5502,13061.0
2020-02-14 12:45:00,183.35,183.47,183.33,183.4,34155.0,162.5679,162.6743,162.5502,162.6123,34155.0
2020-02-14 12:50:00,183.42,183.47,183.28,183.47,19953.0,162.63,162.6743,162.5059,162.6743,19953.0
2020-02-14 12:55:00,183.43,183.47,183.35,183.44,27356.0,162.6389,162.6743,162.5679,162.6477,27356.0
2020-02-14 13:00:00,183.44,183.6,183.3,183.36,49162.0,162.6477,162.7896,162.5236,162.5768,49162.0
2020-02-14 13:05:00,183.36,183.4,183.14,183.23,11645.0,162.5768,162.6123,162.3817,162.4615,11645.0
2020-02-14 13:10:00,183.27,183.36,183.24,183.3,3812.0,162.497,162.5768,162.4704,162.5236,3812.0
2020-02-14 13:15:00,183.28,183.28,182.94,182.95,9454.0,162.5059,162.5059,162.2044,162.2133,9454.0
2020-02-14 13:20:00,182.94,183.17,182.94,183.15,3832.0,162.2044,162.4083,162.2044,162.3906,3832.0
2020-02-14 13:25:00,183.17,183.33,183.06,183.26,42238.0,162.4083,162.5502,162.3108,162.4881,42238.0
2020-02-14 13:30:00,183.25,183.52,183.24,183.5,44346.0,162.4793,162.7187,162.4704,162.7009,44346.0
2020-02-14 13:35:00,183.51,183.72,183.5,183.72,6990.0,162.7098,162.896,162.7009,162.896,6990.0
2020-02-14 13:40:00,183.65,183.71,183.55,183.71,5229.0,162.8339,162.8871,162.7453,162.8871,5229.0
2020-02-14 13:45:00,183.68,183.71,183.4,183.51,10067.0,162.8605,162.8871,162.6123,162.7098,10067.0
2020-02-14 13:50:00,183.48,183.48,183.32,183.38,5176.0,162.6832,162.6832,162.5413,162.5945,5176.0
2020-02-14 13:55:00,183.43,183.44,183.33,183.33,7460.0,162.6389,162.6477,162.5502,162.5502,7460.0
2020-02-14 14:00:00,183.32,183.38,183.21,183.36,54466.0,162.5413,162.5945,162.4438,162.5768,54466.0
2020-02-14 14:05:00,183.36,183.36,183.17,183.25,8026.0,162.5768,162.5768,162.4083,162.4793,8026.0
2020-02-14 14:10:00,183.22,183.24,183.04,183.05,7000.0,162.4527,162.4704,162.2931,162.3019,7000.0
2020-02-14 14:15:00,183.08,183.08,182.65,182.84,6968.0,162.3285,162.3285,161.9473,162.1157,6968.0
2020-02-14 14:20:00,182.84,183.03,182.84,183.02,6252.0,162.1157,162.2842,162.1157,162.2753,6252.0
2020-02-14 14:25:00,183.03,183.37,183.03,183.31,6912.0,162.2842,162.5857,162.2842,162.5325,6912.0
2020-02-14 14:30:00,183.31,183.59,183.3,183.55,11440.0,162.5325,162.7807,162.5236,162.7453,11440.0
2020-02-14 14:35:00,183.63,183.66,183.5,183.56,3183.0,162.8162,162.8428,162.7009,162.7541,3183.0
2020-02-14 14:40:00,183.53,183.58,183.31,183.35,5829.0,162.7275,162.7719,162.5325,162.5679,5829.0
2020-02-14 14:45:00,183.41,183.46,183.24,183.32,4894.0,162.6211,162.6655,162.4704,162.5413,4894.0
2020-02-14 14:50:00,183.16,183.32,183.09,183.14,8326.0,162.3995,162.5413,162.3374,162.3817,8326.0
2020-02-14 14:55:00,183.08,183.29,183.01,183.25,21252.0,162.3285,162.5147,162.2665,162.4793,21252.0
2020-02-14 15:00:00,183.25,183.3,183.1,183.15,8854.0,162.4793,162.5236,162.3463,162.3906,8854.0
2020-02-14 15:05:00,183.16,183.28,183.14,183.27,7977.0,162.3995,162.5059,162.3817,162.497,7977.0
2020-02-14 15:10:00,183.28,183.3,183.12,183.23,16128.0,162.5059,162.5236,162.364,162.4615,16128.0
2020-02-14 15:15:00,183.2,183.23,183.13,183.2,8026.0,162.4349,162.4615,162.3729,162.4349,8026.0
2020-02-14 15:20:00,183.19,183.38,183.16,183.16,16192.0,162.4261,162.5945,162.3995,162.3995,16192.0
2020-02-14 15:25:00,183.18,183.36,183.18,183.33,7238.0,162.4172,162.5768,162.4172,162.5502,7238.0
2020-02-14 15:30:00,183.33,183.61,183.25,183.6,16329.0,162.5502,162.7985,162.4793,162.7896,16329.0
2020-02-14 15:35:00,183.59,183.72,183.53,183.65,18973.0,162.7807,162.896,162.7275,162.8339,18973.0
2020-02-14 15:40:00,183.66,183.72,183.6,183.62,14071.0,162.8428,162.896,162.7896,162.8073,14071.0
2020-02-14 15:45:00,183.63,183.72,183.6,183.67,19061.0,162.8162,162.896,162.7896,162.8517,19061.0
2020-02-14 15:50:00,183.61,183.82,183.58,183.7,25221.0,162.7985,162.9847,162.7719,162.8783,25221.0
2020-02-14 15:55:00,183.7,184.08,183.66,183.95,119542.0,162.8783,163.2152,162.8428,163.0999,119542.0
2020-02-18 09:30:00,183.46,184.31,183.04,184.31,71125.0,162.6655,163.4191,162.2931,163.4191,71125.0
2020-02-18 09:35:00,184.21,184.5,183.27,183.29,17489.0,163.3305,163.5876,162.497,162.5147,17489.0
2020-02-18 09:40:00,183.52,184.17,183.38,184.17,22548.0,162.7187,163.295,162.5945,163.295,22548.0
2020-02-18 09:45:00,184.09,184.38,183.9,184.14,23102.0,163.2241,163.4812,163.0556,163.2684,23102.0
2020-02-18 09:50:00,184.28,184.4,183.97,184.3,14536.0,163.3925,163.4989,163.1177,163.4103,14536.0
2020-02-18 09:55:00,184.31,184.47,183.9,184.0,16426.0,163.4191,163.561,163.0556,163.1443,16426.0
2020-02-18 10:00:00,184.14,184.25,183.97,184.15,14512.0,163.2684,163.3659,163.1177,163.2773,14512.0
2020-02-18 10:05:00,184.06,184.11,183.59,183.59,189086.0,163.1975,163.2418,162.7807,162.7807,189086.0
2020-02-18 10:10:00,183.67,184.01,183.63,183.85,9057.0,162.8517,163.1531,162.8162,163.0113,9057.0
2020-02-18 10:15:00,183.82,183.85,183.48,183.7,8148.0,162.9847,163.0113,162.6832,162.8783,8148.0
2020-02-18 10:20:00,183.74,183.91,183.62,183.67,27527.0,162.9137,163.0645,162.8073,162.8517,27527.0
2020-02-18 10:25:00,183.69,183.71,182.92,182.98,11012.0,162.8694,162.8871,162.1867,162.2399,11012.0
2020-02-18 10:30:00,182.97,183.15,182.91,182.98,9046.0,162.231,162.3906,162.1778,162.2399,9046.0
2020-02-18 10:35:00,183.0,183.12,182.76,183.1,19666.0,162.2576,162.364,162.0448,162.3463,19666.0
2020-02-18 10:40:00,183.12,183.19,182.97,183.18,11702.0,162.364,162.4261,162.231,162.4172,11702.0
2020-02-18 10:45:00,183.15,183.42,183.15,183.37,8399.0,162.3906,162.63,162.3906,162.5857,8399.0
2020-02-18 10:50:00,183.38,183.53,183.32,183.43,11486.0,162.5945,162.7275,162.5413,162.6389,11486.0
2020-02-18 10:55:00,183.38,183.45,183.27,183.33,26272.0,162.5945,162.6566,162.497,162.5502,26272.0
2020-02-18 11:00:00,183.38,183.51,183.24,183.25,14134.0,162.5945,162.7098,162.4704,162.4793,14134.0
2020-02-18 11:05:00,183.24,183.24,182.99,183.15,18034.0,162.4704,162.4704,162.2487,162.3906,18034.0
2020-02-18 11:10:00,183.16,183.19,182.7,182.7,21773.0,162.3995,162.4261,161.9916,161.9916,21773.0
2020-02-18 11:15:00,182.65,182.81,182.5,182.5,37968.0,161.9473,162.0891,161.8143,161.8143,37968.0
2020-02-18 11:20:00,182.49,182.58,182.16,182.26,12815.0,161.8054,161.8852,161.5128,161.6015,12815.0
2020-02-18 11:25:00,182.3,182.42,182.27,182.36,25266.0,161.637,161.7433,161.6104,161.6901,25266.0
2020-02-18 11:30:00,182.41,182.62,182.41,182.6,18602.0,161.7345,161.9207,161.7345,161.9029,18602.0
2020-02-18 11:35:00,182.66,182.85,182.33,182.33,11713.0,161.9561,162.1246,161.6635,161.6635,11713.0
2020-02-18 11:40:00,182.26,182.36,182.07,182.08,7308.0,161.6015,161.6901,161.433,161.4419,7308.0
2020-02-18 11:45:00,182.14,182.16,181.94,181.99,9254.0,161.4951,161.5128,161.3178,161.3621,9254.0
2020-02-18 11:50:00,181.97,182.12,181.96,182.01,9613.0,161.3444,161.4774,161.3355,161.3798,9613.0
2020-02-18 11:55:00,182.03,182.03,181.76,181.82,8578.0,161.3976,161.3976,161.1582,161.2114,8578.0
2020-02-18 12:00:00,181.85,181.85,181.66,181.74,17375.0,161.238,161.238,161.0695,161.1404,17375.0
2020-02-18 12:05:00,181.79,182.06,181.77,181.97,10401.0,161.1848,161.4242,161.167,161.3444,10401.0
2020-02-18 12:10:00,181.98,182.15,181.98,182.06,6077.0,161.3532,161.504,161.3532,161.4242,6077.0
2020-02-18 12:15:00,182.1,182.25,182.09,182.22,8441.0,161.4596,161.5926,161.4508,161.566,8441.0
2020-02-18 12:20:00,182.19,182.31,182.16,182.19,6972.0,161.5394,161.6458,161.5128,161.5394,6972.0
2020-02-18 12:25:00,182.18,182.26,182.17,182.2,7462.0,161.5306,161.6015,161.5217,161.5483,7462.0
2020-02-18 12:30:00,182.22,182.36,182.21,182.25,6339.0,161.566,161.6901,161.5572,161.5926,6339.0
2020-02-18 12:35:00,182.26,182.34,182.23,182.25,5875.0,161.6015,161.6724,161.5749,161.5926,5875.0
2020-02-18 12:40:00,182.28,182.39,182.28,182.35,8164.0,161.6192,161.7167,161.6192,161.6813,8164.0
2020-02-18 12:45:00,182.34,182.37,182.26,182.29,8124.0,161.6724,161.699,161.6015,161.6281,8124.0
2020-02-18 12:50:00,182.27,182.33,182.18,182.27,8748.0,161.6104,161.6635,161.5306,161.6104,8748.0
2020-02-18 12:55:00,182.28,182.37,182.27,182.34,5546.0,161.6192,161.699,161.6104,161.6724,5546.0
2020-02-18 13:00:00,182.4,182.63,182.4,182.63,4270.0,161.7256,161.9295,161.7256,161.9295,4270.0
2020-02-18 13:05:00,182.63,182.8,182.6,182.8,3583.0,161.9295,162.0803,161.9029,162.0803,3583.0
2020-02-18 13:10:00,182.78,182.83,182.71,182.71,4839.0,162.0625,162.1069,162.0005,162.0005,4839.0
2020-02-18 13:15:00,182.72,182.8,182.7,182.77,3925.0,162.0093,162.0803,161.9916,162.0537,3925.0
2020-02-18 13:20:00,182.78,182.82,182.69,182.7,4757.0,162.0625,162.098,161.9827,161.9916,4757.0
2020-02-18 13:25:00,182.68,182.75,182.66,182.67,5292.0,161.9739,162.0359,161.9561,161.965,5292.0
2020-02-18 13:30:00,182.71,182.79,182.62,182.65,9276.0,162.0005,162.0714,161.9207,161.9473,9276.0
2020-02-18 13:35:00,182.66,182.7,182.57,182.59,9551.0,161.9561,161.9916,161.8763,161.8941,9551.0
2020-02-18 13:40:00,182.59,182.59,182.33,182.33,6371.0,161.8941,161.8941,161.6635,161.6635,6371.0
2020-02-18 13:45:00,182.35,182.5,182.32,182.32,6451.0,161.6813,161.8143,161.6547,161.6547,6451.0
2020-02-18 13:50:00,182.36,182.39,182.27,182.29,5269.0,161.6901,161.7167,161.6104,161.6281,5269.0
2020-02-18 13:55:00,182.32,182.45,182.29,182.38,7464.0,161.6547,161.7699,161.6281,161.7079,7464.0
2020-02-18 14:00:00,182.38,182.46,182.34,182.45,7297.0,161.7079,161.7788,161.6724,161.7699,7297.0
2020-02-18 14:05:00,182.42,182.43,182.23,182.23,9433.0,161.7433,161.7522,161.5749,161.5749,9433.0
2020-02-18 14:10:00,182.27,182.32,182.2,182.32,3934.0,161.6104,161.6547,161.5483,161.6547,3934.0
2020-02-18 14:15:00,182.34,182.59,182.33,182.52,6993.0,161.6724,161.8941,161.6635,161.832,6993.0
2020-02-18 14:20:00,182.52,182.61,182.42,182.59,10318.0,161.832,161.9118,161.7433,161.8941,10318.0
2020-02-18 14:25:00,182.57,182.73,182.54,182.65,7024.0,161.8763,162.0182,161.8497,161.9473,7024.0
2020-02-18 14:30:00,182.62,182.63,182.51,182.63,5871.0,161.9207,161.9295,161.8231,161.9295,5871.0
2020-02-18 14:35:00,182.57,182.57,182.43,182.43,6127.0,161.8763,161.8763,161.7522,161.7522,6127.0
2020-02-18 14:40:00,182.48,182.63,182.43,182.61,12273.0,161.7965,161.9295,161.7522,161.9118,12273.0
2020-02-18 14:45:00,182.61,182.67,182.56,182.62,12297.0,161.9118,161.965,161.8675,161.9207,12297.0
2020-02-18 14:50:00,182.62,182.74,182.54,182.54,7178.0,161.9207,162.0271,161.8497,161.8497,7178.0
2020-02-18 14:55:00,182.55,182.66,182.47,182.54,7358.0,161.8586,161.9561,161.7877,161.8497,7358.0
2020-02-18 15:00:00,182.55,182.66,182.49,182.53,7901.0,161.8586,161.9561,161.8054,161.8409,7901.0
2020-02-18 15:05:00,182.55,182.55,182.43,182.48,7880.0,161.8586,161.8586,161.7522,161.7965,7880.0
2020-02-18 15:10:00,182.48,182.64,182.47,182.59,12785.0,161.7965,161.9384,161.7877,161.8941,12785.0
2020-02-18 15:15:00,182.61,182.63,182.38,182.41,10254.0,161.9118,161.9295,161.7079,161.7345,10254.0
2020-02-18 15:20:00,182.43,182.5,182.35,182.35,11883.0,161.7522,161.8143,161.6813,161.6813,11883.0
2020-02-18 15:25:00,182.37,182.4,182.22,182.32,12077.0,161.699,161.7256,161.566,161.6547,12077.0
2020-02-18 15:30:00,182.3,182.39,182.17,182.2,21483.0,161.637,161.7167,161.5217,161.5483,21483.0
2020-02-18 15:35:00,182.21,182.38,182.21,182.38,14318.0,161.5572,161.7079,161.5572,161.7079,14318.0
2020-02-18 15:40:00,182.34,182.46,182.28,182.42,15103.0,161.6724,161.7788,161.6192,161.7433,15103.0
2020-02-18 15:45:00,182.42,182.45,182.19,182.21,22804.0,161.7433,161.7699,161.5394,161.5572,22804.0
2020-02-18 15:50:00,182.22,182.39,182.17,182.35,35264.0,161.566,161.7167,161.5217,161.6813,35264.0
2020-02-18 15:55:00,182.3,182.37,182.04,182.27,155565.0,161.637,161.699,161.4064,161.6104,155565.0
2020-02-19 09:30:00,182.98,184.75,182.68,184.48,43303.0,162.2399,163.8093,161.9739,163.5699,43303.0
2020-02-19 09:35:00,184.53,184.75,183.5,183.98,30845.0,163.6142,163.8093,162.7009,163.1265,30845.0
2020-02-19 09:40:00,184.07,184.25,183.75,184.2,29442.0,163.2063,163.3659,162.9226,163.3216,29442.0
2020-02-19 09:45:00,184.2,185.39,184.03,185.38,37645.0,163.3216,164.3767,163.1709,164.3678,37645.0
2020-02-19 09:50:00,185.38,185.5,184.94,185.05,36050.0,164.3678,164.4742,163.9777,164.0752,36050.0
2020-02-19 09:55:00,184.99,185.17,184.5,184.5,36370.0,164.022,164.1816,163.5876,163.5876,36370.0
2020-02-19 10:00:00,184.5,184.78,184.24,184.52,47487.0,163.5876,163.8359,163.3571,163.6053,47487.0
2020-02-19 10:05:00,184.56,184.86,184.42,184.85,124080.0,163.6408,163.9068,163.5167,163.8979,124080.0
2020-02-19 10:10:00,184.86,184.89,184.47,184.67,45943.0,163.9068,163.9334,163.561,163.7383,45943.0
2020-02-19 10:15:00,184.7,184.86,184.5,184.74,38712.0,163.7649,163.9068,163.5876,163.8004,38712.0
2020-02-19 10:20:00,184.69,184.82,184.68,184.74,11579.0,163.7561,163.8713,163.7472,163.8004,11579.0
2020-02-19 10:25:00,184.78,184.83,184.58,184.66,18670.0,163.8359,163.8802,163.6585,163.7295,18670.0
2020-02-19 10:30:00,184.63,184.76,184.46,184.52,12250.0,163.7029,163.8181,163.5521,163.6053,12250.0
2020-02-19 10:35:00,184.55,184.61,184.48,184.59,46076.0,163.6319,163.6851,163.5699,163.6674,46076.0
2020-02-19 10:40:00,184.66,184.68,184.29,184.42,98162.0,163.7295,163.7472,163.4014,163.5167,98162.0
2020-02-19 10:45:00,184.45,184.64,184.43,184.5,70531.0,163.5433,163.7117,163.5255,163.5876,70531.0
2020-02-19 10:50:00,184.55,184.61,184.34,184.41,22681.0,163.6319,163.6851,163.4457,163.5078,22681.0
2020-02-19 10:55:00,184.45,184.56,184.0,184.0,22284.0,163.5433,163.6408,163.1443,163.1443,22284.0
2020-02-19 11:00:00,184.0,184.14,183.8,183.84,17920.0,163.1443,163.2684,162.9669,163.0024,17920.0
2020-02-19 11:05:00,183.87,183.94,183.83,183.86,2273.0,163.029,163.0911,162.9935,163.0201,2273.0
2020-02-19 11:10:00,183.86,183.97,183.74,183.94,15948.0,163.0201,163.1177,162.9137,163.0911,15948.0
2020-02-19 11:15:00,183.94,183.97,183.82,183.93,8701.0,163.0911,163.1177,162.9847,163.0822,8701.0
2020-02-19 11:20:00,183.93,183.94,183.75,183.76,9863.0,163.0822,163.0911,162.9226,162.9315,9863.0
2020-02-19 11:25:00,183.76,183.82,183.52,183.56,11660.0,162.9315,162.9847,162.7187,162.7541,11660.0
2020-02-19 11:30:00,183.53,183.53,183.44,183.48,15555.0,162.7275,162.7275,162.6477,162.6832,15555.0
2020-02-19 11:35:00,183.51,183.64,183.51,183.56,9060.0,162.7098,162.8251,162.7098,162.7541,9060.0
2020-02-19 11:40:00,183.58,183.68,183.41,183.68,14660.0,162.7719,162.8605,162.6211,162.8605,14660.0
2020-02-19 11:45:00,183.69,183.85,183.68,183.78,10258.0,162.8694,163.0113,162.8605,162.9492,10258.0
2020-02-19 11:50:00,183.81,183.97,183.78,183.92,13935.0,162.9758,163.1177,162.9492,163.0733,13935.0
2020-02-19 11:55:00,183.9,183.95,183.79,183.79,10297.0,163.0556,163.0999,162.9581,162.9581,10297.0
2020-02-19 12:00:00,183.79,183.86,183.63,183.81,20766.0,162.9581,163.0201,162.8162,162.9758,20766.0
2020-02-19 12:05:00,183.81,183.93,183.8,183.88,18231.0,162.9758,163.0822,162.9669,163.0379,18231.0
2020-02-19 12:10:00,183.87,183.91,183.77,183.83,8367.0,163.029,163.0645,162.9403,162.9935,8367.0
2020-02-19 12:15:00,183.81,183.96,183.78,183.9,8745.0,162.9758,163.1088,162.9492,163.0556,8745.0
2020-02-19 12:20:00,183.87,183.93,183.75,183.75,6307.0,163.029,163.0822,162.9226,162.9226,6307.0
2020-02-19 12:25:00,183.77,183.79,183.62,183.67,7482.0,162.9403,162.9581,162.8073,162.8517,7482.0
2020-02-19 12:30:00,183.66,183.66,183.6,183.66,3856.0,162.8428,162.8428,162.7896,162.8428,3856.0
2020-02-19 12:35:00,183.68,183.73,183.66,183.7,5458.0,162.8605,162.9049,162.8428,162.8783,5458.0
2020-02-19 12:40:00,183.67,183.79,183.62,183.79,6754.0,162.8517,162.9581,162.8073,162.9581,6754.0
2020-02-19 12:45:00,183.77,183.93,183.76,183.89,10985.0,162.9403,163.0822,162.9315,163.0467,10985.0
2020-02-19 12:50:00,183.91,183.95,183.61,183.61,7341.0,163.0645,163.0999,162.7985,162.7985,7341.0
2020-02-19 12:55:00,183.64,184.02,183.64,184.0,13437.0,162.8251,163.162,162.8251,163.1443,13437.0
2020-02-19 13:00:00,184.0,184.09,183.94,184.03,12387.0,163.1443,163.2241,163.0911,163.1709,12387.0
2020-02-19 13:05:00,184.05,184.2,184.04,184.2,17694.0,163.1886,163.3216,163.1797,163.3216,17694.0
2020-02-19 13:10:00,184.2,184.34,184.19,184.28,22658.0,163.3216,163.4457,163.3127,163.3925,22658.0
2020-02-19 13:15:00,184.25,184.43,184.23,184.29,19759.0,163.3659,163.5255,163.3482,163.4014,19759.0
2020-02-19 13:20:00,184.32,184.4,184.05,184.05,16795.0,163.428,163.4989,163.1886,163.1886,16795.0
2020-02-19 13:25:00,184.0,184.04,183.98,184.03,7315.0,163.1443,163.1797,163.1265,163.1709,7315.0
2020-02-19 13:30:00,184.01,184.06,183.99,184.04,7116.0,163.1531,163.1975,163.1354,163.1797,7116.0
2020-02-19 13:35:00,184.01,184.03,183.77,183.83,10279.0,163.1531,163.1709,162.9403,162.9935,10279.0
2020-02-19 13:40:00,183.91,183.91,183.79,183.88,4108.0,163.0645,163.0645,162.9581,163.0379,4108.0
2020-02-19 13:45:00,183.9,183.92,183.69,183.69,7115.0,163.0556,163.0733,162.8694,162.8694,7115.0
2020-02-19 13:50:00,183.68,183.75,183.57,183.58,6966.0,162.8605,162.9226,162.763,162.7719,6966.0
2020-02-19 13:55:00,183.59,183.8,183.59,183.63,10193.0,162.7807,162.9669,162.7807,162.8162,10193.0
2020-02-19 14:00:00,183.62,183.64,183.43,183.54,9738.0,162.8073,162.8251,162.6389,162.7364,9738.0
2020-02-19 14:05:00,183.59,183.72,183.5,183.5,7200.0,162.7807,162.896,162.7009,162.7009,7200.0
2020-02-19 14:10:00,183.49,183.6,183.49,183.52,7394.0,162.6921,162.7896,162.6921,162.7187,7394.0
2020-02-19 14:15:00,183.49,183.55,183.36,183.46,12139.0,162.6921,162.7453,162.5768,162.6655,12139.0
2020-02-19 14:20:00,183.44,183.65,183.42,183.65,9834.0,162.6477,162.8339,162.63,162.8339,9834.0
2020-02-19 14:25:00,183.68,183.77,183.64,183.75,10914.0,162.8605,162.9403,162.8251,162.9226,10914.0
2020-02-19 14:30:00,183.81,183.81,183.63,183.68,7842.0,162.9758,162.9758,162.8162,162.8605,7842.0
2020-02-19 14:35:00,183.67,183.78,183.67,183.73,7650.0,162.8517,162.9492,162.8517,162.9049,7650.0
2020-02-19 14:40:00,183.75,183.78,183.67,183.69,32489.0,162.9226,162.9492,162.8517,162.8694,32489.0
2020-02-19 14:45:00,183.71,183.87,183.67,183.8,12881.0,162.8871,163.029,162.8517,162.9669,12881.0
2020-02-19 14:50:00,183.82,184.05,183.8,183.89,13657.0,162.9847,163.1886,162.9669,163.0467,13657.0
2020-02-19 14:55:00,183.89,183.96,183.81,183.92,12202.0,163.0467,163.1088,162.9758,163.0733,12202.0
2020-02-19 15:00:00,183.9,183.95,183.79,183.8,13601.0,163.0556,163.0999,162.9581,162.9669,13601.0
2020-02-19 15:05:00,183.8,183.83,183.6,183.69,10538.0,162.9669,162.9935,162.7896,162.8694,10538.0
2020-02-19 15:10:00,183.76,183.77,183.5,183.57,16290.0,162.9315,162.9403,162.7009,162.763,16290.0
2020-02-19 15:15:00,183.57,183.69,183.55,183.69,13677.0,162.763,162.8694,162.7453,162.8694,13677.0
2020-02-19 15:20:00,183.67,183.69,183.58,183.69,18655.0,162.8517,162.8694,162.7719,162.8694,18655.0
2020-02-19 15:25:00,183.68,183.85,183.65,183.8,13953.0,162.8605,163.0113,162.8339,162.9669,13953.0
2020-02-19 15:30:00,183.81,183.84,183.67,183.71,17099.0,162.9758,163.0024,162.8517,162.8871,17099.0
2020-02-19 15:35:00,183.69,183.75,183.64,183.75,20185.0,162.8694,162.9226,162.8251,162.9226,20185.0
2020-02-19 15:40:00,183.73,183.73,183.51,183.52,30382.0,162.9049,162.9049,162.7098,162.7187,30382.0
2020-02-19 15:45:00,183.52,183.83,183.52,183.65,27338.0,162.7187,162.9935,162.7187,162.8339,27338.0
2020-02-19 15:50:00,183.62,183.73,183.45,183.7,54121.0,162.8073,162.9049,162.6566,162.8783,54121.0
2020-02-19 15:55:00,183.69,183.72,183.41,183.51,142036.0,162.8694,162.896,162.6211,162.7098,142036.0
2020-02-20 09:30:00,183.33,184.39,183.02,183.83,47361.0,162.5502,163.4901,162.2753,162.9935,47361.0
2020-02-20 09:35:00,183.89,183.91,183.36,183.4,20889.0,163.0467,163.0645,162.5768,162.6123,20889.0
2020-02-20 09:40:00,183.41,183.6,183.16,183.4,11283.0,162.6211,162.7896,162.3995,162.6123,11283.0
2020-02-20 09:45:00,183.37,183.57,183.08,183.57,10173.0,162.5857,162.763,162.3285,162.763,10173.0
2020-02-20 09:50:00,183.63,184.11,183.46,184.04,25854.0,162.8162,163.2418,162.6655,163.1797,25854.0
2020-02-20 09:55:00,183.97,184.24,183.8,183.92,14193.0,163.1177,163.3571,162.9669,163.0733,14193.0
2020-02-20 10:00:00,183.83,183.99,183.72,183.92,19409.0,162.9935,163.1354,162.896,163.0733,19409.0
2020-02-20 10:05:00,183.93,184.31,183.9,184.28,10969.0,163.0822,163.4191,163.0556,163.3925,10969.0
2020-02-20 10:10:00,184.26,184.52,184.09,184.46,27881.0,163.3748,163.6053,163.2241,163.5521,27881.0
2020-02-20 10:15:00,184.45,184.52,184.15,184.24,46132.0,163.5433,163.6053,163.2773,163.3571,46132.0
2020-02-20 10:20:00,184.21,184.24,183.9,183.95,25790.0,163.3305,163.3571,163.0556,163.0999,25790.0
2020-02-20 10:25:00,183.95,184.12,183.89,184.06,40763.0,163.0999,163.2507,163.0467,163.1975,40763.0
2020-02-20 10:30:00,184.09,184.13,183.92,184.1,47695.0,163.2241,163.2595,163.0733,163.2329,47695.0
2020-02-20 10:35:00,184.08,184.18,184.02,184.15,30624.0,163.2152,163.3039,163.162,163.2773,30624.0
2020-02-20 10:40:00,184.18,184.2,184.03,184.13,33110.0,163.3039,163.3216,163.1709,163.2595,33110.0
2020-02-20 10:45:00,184.1,184.12,183.95,184.0,10768.0,163.2329,163.2507,163.0999,163.1443,10768.0
2020-02-20 10:50:00,183.96,184.16,183.9,184.03,12482.0,163.1088,163.2861,163.0556,163.1709,12482.0
2020-02-20 10:55:00,184.04,184.15,184.01,184.09,13740.0,163.1797,163.2773,163.1531,163.2241,13740.0
2020-02-20 11:00:00,184.12,184.19,184.02,184.1,16066.0,163.2507,163.3127,163.162,163.2329,16066.0
2020-02-20 11:05:00,184.1,184.17,184.04,184.05,8845.0,163.2329,163.295,163.1797,163.1886,8845.0
2020-02-20 11:10:00,184.02,184.05,183.66,183.66,6925.0,163.162,163.1886,162.8428,162.8428,6925.0
2020-02-20 11:15:00,183.62,183.67,183.45,183.56,5419.0,162.8073,162.8517,162.6566,162.7541,5419.0
2020-02-20 11:20:00,183.5,183.6,183.3,183.5,7446.0,162.7009,162.7896,162.5236,162.7009,7446.0
2020-02-20 11:25:00,183.45,183.49,182.77,182.77,12358.0,162.6566,162.6921,162.0537,162.0537,12358.0
2020-02-20 11:30:00,182.87,182.92,181.66,181.93,45016.0,162.1423,162.1867,161.0695,161.3089,45016.0
2020-02-20 11:35:00,181.94,182.34,181.85,182.13,25392.0,161.3178,161.6724,161.238,161.4862,25392.0
2020-02-20 11:40:00,182.12,182.42,181.93,182.23,15638.0,161.4774,161.7433,161.3089,161.5749,15638.0
2020-02-20 11:45:00,182.2,182.31,181.83,182.19,23554.0,161.5483,161.6458,161.2202,161.5394,23554.0
2020-02-20 11:50:00,182.14,182.55,182.05,182.55,23660.0,161.4951,161.8586,161.4153,161.8586,23660.0
2020-02-20 11:55:00,182.51,182.66,182.22,182.34,12858.0,161.8231,161.9561,161.566,161.6724,12858.0
2020-02-20 12:00:00,182.28,182.28,181.9,181.99,9694.0,161.6192,161.6192,161.2823,161.3621,9694.0
2020-02-20 12:05:00,181.99,182.05,181.78,181.78,10699.0,161.3621,161.4153,161.1759,161.1759,10699.0
2020-02-20 12:10:00,181.81,182.37,181.8,182.33,6854.0,161.2025,161.699,161.1936,161.6635,6854.0
2020-02-20 12:15:00,182.31,182.31,182.01,182.1,7117.0,161.6458,161.6458,161.3798,161.4596,7117.0
2020-02-20 12:20:00,182.05,182.16,181.82,181.91,13968.0,161.4153,161.5128,161.2114,161.2912,13968.0
2020-02-20 12:25:00,181.95,182.13,181.93,181.94,3911.0,161.3266,161.4862,161.3089,161.3178,3911.0
2020-02-20 12:30:00,181.96,182.05,181.71,181.97,8380.0,161.3355,161.4153,161.1138,161.3444,8380.0
2020-02-20 12:35:00,181.98,182.06,181.88,181.99,3347.0,161.3532,161.4242,161.2646,161.3621,3347.0
2020-02-20 12:40:00,182.04,182.16,181.98,182.01,6543.0,161.4064,161.5128,161.3532,161.3798,6543.0
2020-02-20 12:45:00,181.99,182.3,181.92,182.16,4600.0,161.3621,161.637,161.3,161.5128,4600.0
2020-02-20 12:50:00,182.1,182.28,182.01,182.19,7863.0,161.4596,161.6192,161.3798,161.5394,7863.0
2020-02-20 12:55:00,182.18,182.35,182.05,182.24,12831.0,161.5306,161.6813,161.4153,161.5838,12831.0
2020-02-20 13:00:00,182.23,182.29,182.07,182.07,7867.0,161.5749,161.6281,161.433,161.433,7867.0
2020-02-20 13:05:00,182.14,182.45,182.14,182.39,7796.0,161.4951,161.7699,161.4951,161.7167,7796.0
2020-02-20 13:10:00,182.39,182.67,182.38,182.64,6802.0,161.7167,161.965,161.7079,161.9384,6802.0
2020-02-20 13:15:00,182.68,182.72,182.4,182.4,8707.0,161.9739,162.0093,161.7256,161.7256,8707.0
2020-02-20 13:20:00,182.43,182.49,182.34,182.39,6951.0,161.7522,161.8054,161.6724,161.7167,6951.0
2020-02-20 13:25:00,182.41,182.5,182.31,182.46,7013.0,161.7345,161.8143,161.6458,161.7788,7013.0
2020-02-20 13:30:00,182.48,182.56,182.42,182.54,6012.0,161.7965,161.8675,161.7433,161.8497,6012.0
2020-02-20 13:35:00,182.48,182.57,182.36,182.57,13789.0,161.7965,161.8763,161.6901,161.8763,13789.0
2020-02-20 13:40:00,182.63,182.64,182.46,182.57,7151.0,161.9295,161.9384,161.7788,161.8763,7151.0
2020-02-20 13:45:00,182.54,182.76,182.54,182.7,14066.0,161.8497,162.0448,161.8497,161.9916,14066.0
2020-02-20 13:50:00,182.73,182.9,182.73,182.85,14806.0,162.0182,162.1689,162.0182,162.1246,14806.0
2020-02-20 13:55:00,182.85,182.9,182.8,182.87,24288.0,162.1246,162.1689,162.0803,162.1423,24288.0
2020-02-20 14:00:00,182.89,183.02,182.78,182.82,24434.0,162.1601,162.2753,162.0625,162.098,24434.0
2020-02-20 14:05:00,182.9,183.18,182.9,183.06,13809.0,162.1689,162.4172,162.1689,162.3108,13809.0
2020-02-20 14:10:00,183.15,183.34,183.09,183.25,8348.0,162.3906,162.5591,162.3374,162.4793,8348.0
2020-02-20 14:15:00,183.23,183.37,183.2,183.2,11082.0,162.4615,162.5857,162.4349,162.4349,11082.0
2020-02-20 14:20:00,183.2,183.4,183.18,183.35,7525.0,162.4349,162.6123,162.4172,162.5679,7525.0
2020-02-20 14:25:00,183.34,183.36,183.2,183.22,6630.0,162.5591,162.5768,162.4349,162.4527,6630.0
2020-02-20 14:30:00,183.28,183.6,183.22,183.54,8610.0,162.5059,162.7896,162.4527,162.7364,8610.0
2020-02-20 14:35:00,183.6,183.66,183.54,183.63,11536.0,162.7896,162.8428,162.7364,162.8162,11536.0
2020-02-20 14:40:00,183.6,183.6,183.38,183.55,9546.0,162.7896,162.7896,162.5945,162.7453,9546.0
2020-02-20 14:45:00,183.55,183.59,183.42,183.48,9589.0,162.7453,162.7807,162.63,162.6832,9589.0
2020-02-20 14:50:00,183.53,183.54,183.3,183.44,8459.0,162.7275,162.7364,162.5236,162.6477,8459.0
2020-02-20 14:55:00,183.43,183.57,183.43,183.44,11475.0,162.6389,162.763,162.6389,162.6477,11475.0
2020-02-20 15:00:00,183.43,183.49,183.28,183.28,9165.0,162.6389,162.6921,162.5059,162.5059,9165.0
2020-02-20 15:05:00,183.31,183.34,183.11,183.15,8659.0,162.5325,162.5591,162.3551,162.3906,8659.0
2020-02-20 15:10:00,183.15,183.18,182.94,183.12,10185.0,162.3906,162.4172,162.2044,162.364,10185.0
2020-02-20 15:15:00,183.04,183.24,182.98,183.19,13945.0,162.2931,162.4704,162.2399,162.4261,13945.0
2020-02-20 15:20:00,183.16,183.39,182.98,182.98,28646.0,162.3995,162.6034,162.2399,162.2399,28646.0
2020-02-20 15:25:00,182.99,183.1,182.98,183.09,11644.0,162.2487,162.3463,162.2399,162.3374,11644.0
2020-02-20 15:30:00,183.11,183.28,183.05,183.23,17966.0,162.3551,162.5059,162.3019,162.4615,17966.0
2020-02-20 15:35:00,183.19,183.33,183.12,183.23,16854.0,162.4261,162.5502,162.364,162.4615,16854.0
2020-02-20 15:40:00,183.25,183.35,183.08,183.28,27663.0,162.4793,162.5679,162.3285,162.5059,27663.0
2020-02-20 15:45:00,183.26,183.34,183.07,183.26,43451.0,162.4881,162.5591,162.3197,162.4881,43451.0
2020-02-20 15:50:00,183.26,183.47,183.11,183.41,41968.0,162.4881,162.6743,162.3551,162.6211,41968.0
2020-02-20 15:55:00,183.41,183.58,183.25,183.27,123676.0,162.6211,162.7719,162.4793,162.497,123676.0
2020-02-21 09:30:00,182.12,182.83,182.08,182.47,139268.0,161.4774,162.1069,161.4419,161.7877,139268.0
2020-02-21 09:35:00,182.42,182.68,182.0,182.0,23472.0,161.7433,161.9739,161.371,161.371,23472.0
2020-02-21 09:40:00,181.98,182.0,181.69,181.94,14017.0,161.3532,161.371,161.0961,161.3178,14017.0
2020-02-21 09:45:00,181.87,181.87,181.22,181.48,38405.0,161.2557,161.2557,160.6794,160.9099,38405.0
2020-02-21 09:50:00,181.44,181.81,181.2,181.59,20009.0,160.8744,161.2025,160.6616,161.0074,20009.0
2020-02-21 09:55:00,181.75,181.9,181.52,181.64,25490.0,161.1493,161.2823,160.9454,161.0518,25490.0
2020-02-21 10:00:00,181.63,181.88,181.28,181.37,55861.0,161.0429,161.2646,160.7326,160.8124,55861.0
2020-02-21 10:05:00,181.35,181.35,181.12,181.24,18684.0,160.7946,160.7946,160.5907,160.6971,18684.0
2020-02-21 10:10:00,181.36,181.41,180.93,181.24,21935.0,160.8035,160.8478,160.4222,160.6971,21935.0
2020-02-21 10:15:00,181.16,181.65,181.15,181.55,9658.0,160.6262,161.0606,160.6173,160.972,9658.0
2020-02-21 10:20:00,181.56,181.86,181.45,181.82,17012.0,160.9808,161.2468,160.8833,161.2114,17012.0
2020-02-21 10:25:00,181.8,181.92,181.66,181.77,17271.0,161.1936,161.3,161.0695,161.167,17271.0
2020-02-21 10:30:00,181.75,181.84,181.41,181.46,27388.0,161.1493,161.2291,160.8478,160.8922,27388.0
2020-02-21 10:35:00,181.47,181.5,180.91,180.97,19123.0,160.901,160.9276,160.4045,160.4577,19123.0
2020-02-21 10:40:00,180.97,181.08,180.78,181.02,26783.0,160.4577,160.5552,160.2892,160.502,26783.0
2020-02-21 10:45:00,181.09,181.2,180.88,181.14,19259.0,160.5641,160.6616,160.3779,160.6084,19259.0
2020-02-21 10:50:00,181.09,181.49,181.03,181.47,8812.0,160.5641,160.9188,160.5109,160.901,8812.0
2020-02-21 10:55:00,181.54,181.65,181.39,181.52,14440.0,160.9631,161.0606,160.8301,160.9454,14440.0
2020-02-21 11:00:00,181.52,181.52,181.25,181.44,9812.0,160.9454,160.9454,160.706,160.8744,9812.0
2020-02-21 11:05:00,181.45,181.59,181.37,181.39,14154.0,160.8833,161.0074,160.8124,160.8301,14154.0
2020-02-21 11:10:00,181.4,181.51,181.35,181.39,22057.0,160.839,160.9365,160.7946,160.8301,22057.0
2020-02-21 11:15:00,181.42,181.44,181.25,181.25,21682.0,160.8567,160.8744,160.706,160.706,21682.0
2020-02-21 11:20:00,181.25,181.71,181.2,181.63,14919.0,160.706,161.1138,160.6616,161.0429,14919.0
2020-02-21 11:25:00,181.62,181.67,181.52,181.59,10152.0,161.034,161.0784,160.9454,161.0074,10152.0
2020-02-21 11:30:00,181.6,181.73,181.56,181.59,8633.0,161.0163,161.1316,160.9808,161.0074,8633.0
2020-02-21 11:35:00,181.56,181.88,181.56,181.87,29152.0,160.9808,161.2646,160.9808,161.2557,29152.0
2020-02-21 11:40:00,181.78,181.96,181.57,181.87,8734.0,161.1759,161.3355,160.9897,161.2557,8734.0
2020-02-21 11:45:00,181.85,181.88,181.56,181.57,6614.0,161.238,161.2646,160.9808,160.9897,6614.0
2020-02-21 11:50:00,181.57,181.85,181.56,181.85,9228.0,160.9897,161.238,160.9808,161.238,9228.0
2020-02-21 11:55:00,181.98,182.06,181.81,181.87,7622.0,161.3532,161.4242,161.2025,161.2557,7622.0
2020-02-21 12:00:00,181.86,182.03,181.77,181.97,7698.0,161.2468,161.3976,161.167,161.3444,7698.0
2020-02-21 12:05:00,181.97,182.06,181.75,181.75,9285.0,161.3444,161.4242,161.1493,161.1493,9285.0
2020-02-21 12:10:00,181.75,181.87,181.67,181.67,6140.0,161.1493,161.2557,161.0784,161.0784,6140.0
2020-02-21 12:15:00,181.73,181.76,181.48,181.58,7687.0,161.1316,161.1582,160.9099,160.9986,7687.0
2020-02-21 12:20:00,181.58,181.77,181.43,181.43,9295.0,160.9986,161.167,160.8656,160.8656,9295.0
2020-02-21 12:25:00,181.42,181.65,181.42,181.64,3409.0,160.8567,161.0606,160.8567,161.0518,3409.0
2020-02-21 12:30:00,181.63,181.7,181.41,181.41,10522.0,161.0429,161.105,160.8478,160.8478,10522.0
2020-02-21 12:35:00,181.41,181.55,181.38,181.55,5970.0,160.8478,160.972,160.8212,160.972,5970.0
2020-02-21 12:40:00,181.62,181.69,181.46,181.58,7404.0,161.034,161.0961,160.8922,160.9986,7404.0
2020-02-21 12:45:00,181.54,181.56,181.35,181.43,8782.0,160.9631,160.9808,160.7946,160.8656,8782.0
2020-02-21 12:50:00,181.43,181.55,181.36,181.46,7615.0,160.8656,160.972,160.8035,160.8922,7615.0
2020-02-21 12:55:00,181.49,181.71,181.47,181.71,8888.0,160.9188,161.1138,160.901,161.1138,8888.0
2020-02-21 13:00:00,181.7,181.84,181.59,181.76,6890.0,161.105,161.2291,161.0074,161.1582,6890.0
2020-02-21 13:05:00,181.74,181.81,181.69,181.76,5993.0,161.1404,161.2025,161.0961,161.1582,5993.0
2020-02-21 13:10:00,181.77,181.82,181.63,181.67,9721.0,161.167,161.2114,161.0429,161.0784,9721.0
2020-02-21 13:15:00,181.67,181.86,181.67,181.86,6382.0,161.0784,161.2468,161.0784,161.2468,6382.0
2020-02-21 13:20:00,181.83,181.85,181.6,181.71,8546.0,161.2202,161.238,161.0163,161.1138,8546.0
2020-02-21 13:25:00,181.71,181.79,181.61,181.68,11327.0,161.1138,161.1848,161.0252,161.0872,11327.0
2020-02-21 13:30:00,181.6,181.69,181.54,181.62,23114.0,161.0163,161.0961,160.9631,161.034,23114.0
2020-02-21 13:35:00,181.57,181.63,181.44,181.57,13360.0,160.9897,161.0429,160.8744,160.9897,13360.0
2020-02-21 13:40:00,181.54,181.67,181.54,181.57,8745.0,160.9631,161.0784,160.9631,160.9897,8745.0
2020-02-21 13:45:00,181.53,181.71,181.47,181.5,10047.0,160.9542,161.1138,160.901,160.9276,10047.0
2020-02-21 13:50:00,181.49,181.57,181.18,181.18,13051.0,160.9188,160.9897,160.6439,160.6439,13051.0
2020-02-21 13:55:00,181.16,181.41,181.16,181.35,15307.0,160.6262,160.8478,160.6262,160.7946,15307.0
2020-02-21 14:00:00,181.36,181.5,181.28,181.47,9646.0,160.8035,160.9276,160.7326,160.901,9646.0
2020-02-21 14:05:00,181.44,181.62,181.44,181.6,13789.0,160.8744,161.034,160.8744,161.0163,13789.0
2020-02-21 14:10:00,181.59,181.87,181.57,181.8,12602.0,161.0074,161.2557,160.9897,161.1936,12602.0
2020-02-21 14:15:00,181.77,181.88,181.69,181.78,19387.0,161.167,161.2646,161.0961,161.1759,19387.0
2020-02-21 14:20:00,181.82,182.03,181.67,181.67,13777.0,161.2114,161.3976,161.0784,161.0784,13777.0
2020-02-21 14:25:00,181.73,181.97,181.71,181.91,11383.0,161.1316,161.3444,161.1138,161.2912,11383.0
2020-02-21 14:30:00,181.88,181.97,181.81,181.86,7889.0,161.2646,161.3444,161.2025,161.2468,7889.0
2020-02-21 14:35:00,181.91,181.91,181.53,181.64,9511.0,161.2912,161.2912,160.9542,161.0518,9511.0
2020-02-21 14:40:00,181.67,181.82,181.6,181.65,8710.0,161.0784,161.2114,161.0163,161.0606,8710.0
2020-02-21 14:45:00,181.66,181.69,181.47,181.49,10156.0,161.0695,161.0961,160.901,160.9188,10156.0
2020-02-21 14:50:00,181.44,181.62,181.4,181.52,13303.0,160.8744,161.034,160.839,160.9454,13303.0
2020-02-21 14:55:00,181.48,182.03,181.45,182.03,40218.0,160.9099,161.3976,160.8833,161.3976,40218.0
2020-02-21 15:00:00,182.02,182.07,181.74,181.82,24423.0,161.3887,161.433,161.1404,161.2114,24423.0
2020-02-21 15:05:00,181.79,181.8,181.53,181.67,11241.0,161.1848,161.1936,160.9542,161.0784,11241.0
2020-02-21 15:10:00,181.71,181.89,181.69,181.85,8846.0,161.1138,161.2734,161.0961,161.238,8846.0
2020-02-21 15:15:00,181.84,181.84,181.58,181.68,11367.0,161.2291,161.2291,160.9986,161.0872,11367.0
2020-02-21 15:20:00,181.66,181.84,181.61,181.77,13367.0,161.0695,161.2291,161.0252,161.167,13367.0
2020-02-21 15:25:00,181.73,181.85,181.49,181.62,56680.0,161.1316,161.238,160.9188,161.034,56680.0
2020-02-21 15:30:00,181.62,181.77,181.39,181.41,16981.0,161.034,161.167,160.8301,160.8478,16981.0
2020-02-21 15:35:00,181.41,181.72,181.39,181.46,35292.0,160.8478,161.1227,160.8301,160.8922,35292.0
2020-02-21 15:40:00,181.46,181.84,181.44,181.68,31751.0,160.8922,161.2291,160.8744,161.0872,31751.0
2020-02-21 15:45:00,181.7,182.32,181.7,182.16,62149.0,161.105,161.6547,161.105,161.5128,62149.0
2020-02-21 15:50:00,182.16,182.27,181.94,182.06,88592.0,161.5128,161.6104,161.3178,161.4242,88592.0
2020-02-21 15:55:00,182.03,182.2,181.56,181.7,137217.0,161.3976,161.5483,160.9808,161.105,137217.0
2020-02-24 09:30:00,176.19,177.69,175.19,176.94,167591.0,156.2195,157.5495,155.3328,156.8845,167591.0
2020-02-24 09:35:00,176.94,177.67,176.39,177.31,36934.0,156.8845,157.5317,156.3968,157.2125,36934.0
2020-02-24 09:40:00,177.34,177.34,174.76,175.1,103803.0,157.2391,157.2391,154.9516,155.253,103803.0
2020-02-24 09:45:00,175.06,176.03,174.81,175.81,43202.0,155.2176,156.0776,154.9959,155.8826,43202.0
2020-02-24 09:50:00,175.88,176.16,175.74,176.06,41574.0,155.9446,156.1929,155.8205,156.1042,41574.0
2020-02-24 09:55:00,176.11,176.29,175.69,176.04,27769.0,156.1486,156.3082,155.7762,156.0865,27769.0
2020-02-24 10:00:00,176.0,176.83,175.95,176.04,39614.0,156.051,156.787,156.0067,156.0865,39614.0
2020-02-24 10:05:00,176.05,176.07,175.34,175.56,44930.0,156.0954,156.1131,155.4658,155.6609,44930.0
2020-02-24 10:10:00,175.52,175.79,175.2,175.66,40770.0,155.6254,155.8648,155.3417,155.7496,40770.0
2020-02-24 10:15:00,175.65,175.73,175.15,175.16,29108.0,155.7407,155.8116,155.2974,155.3062,29108.0
2020-02-24 10:20:00,175.19,175.2,174.74,174.8,44454.0,155.3328,155.3417,154.9338,154.987,44454.0
2020-02-24 10:25:00,174.81,175.18,174.55,174.59,30564.0,154.9959,155.324,154.7654,154.8009,30564.0
2020-02-24 10:30:00,174.53,174.88,174.4,174.75,31502.0,154.7477,155.058,154.6324,154.9427,31502.0
2020-02-24 10:35:00,174.7,175.09,174.61,174.94,44377.0,154.8984,155.2442,154.8186,155.1112,44377.0
2020-02-24 10:40:00,174.94,175.49,174.78,175.49,65271.0,155.1112,155.5988,154.9693,155.5988,65271.0
2020-02-24 10:45:00,175.51,176.16,175.47,176.04,28845.0,155.6166,156.1929,155.5811,156.0865,28845.0
2020-02-24 10:50:00,176.06,176.35,176.02,176.33,42342.0,156.1042,156.3614,156.0688,156.3436,42342.0
2020-02-24 10:55:00,176.35,176.43,176.19,176.21,19397.0,156.3614,156.4323,156.2195,156.2372,19397.0
2020-02-24 11:00:00,176.18,176.22,175.49,175.62,41520.0,156.2106,156.2461,155.5988,155.7141,41520.0
2020-02-24 11:05:00,175.62,175.91,175.6,175.67,20197.0,155.7141,155.9712,155.6964,155.7584,20197.0
2020-02-24 11:10:00,175.66,175.8,175.22,175.28,15924.0,155.7496,155.8737,155.3594,155.4126,15924.0
2020-02-24 11:15:00,175.25,175.61,175.17,175.42,16829.0,155.386,155.7052,155.3151,155.5368,16829.0
2020-02-24 11:20:00,175.44,175.68,175.43,175.54,22799.0,155.5545,155.7673,155.5456,155.6432,22799.0
2020-02-24 11:25:00,175.51,175.73,175.27,175.59,86385.0,155.6166,155.8116,155.4038,155.6875,86385.0
2020-02-24 11:30:00,175.63,175.71,175.3,175.33,51857.0,155.723,155.7939,155.4304,155.457,51857.0
2020-02-24 11:35:00,175.36,175.36,175.04,175.22,75784.0,155.4836,155.4836,155.1998,155.3594,75784.0
2020-02-24 11:40:00,175.2,175.23,174.65,175.06,115869.0,155.3417,155.3683,154.8541,155.2176,115869.0
2020-02-24 11:45:00,175.07,175.14,174.92,175.07,184095.0,155.2264,155.2885,155.0934,155.2264,184095.0
2020-02-24 11:50:00,175.11,175.41,175.09,175.38,50522.0,155.2619,155.5279,155.2442,155.5013,50522.0
2020-02-24 11:55:00,175.36,176.45,175.3,176.38,247142.0,155.4836,156.45,155.4304,156.388,247142.0
2020-02-24 12:00:00,176.4,176.75,176.23,176.65,276502.0,156.4057,156.716,156.255,156.6274,276502.0
2020-02-24 12:05:00,176.63,176.73,176.35,176.55,157469.0,156.6096,156.6983,156.3614,156.5387,157469.0
2020-02-24 12:10:00,176.55,176.66,175.85,175.94,111512.0,156.5387,156.6362,155.918,155.9978,111512.0
2020-02-24 12:15:00,175.94,176.19,175.86,176.17,27765.0,155.9978,156.2195,155.9269,156.2018,27765.0
2020-02-24 12:20:00,176.19,176.31,175.84,175.84,21254.0,156.2195,156.3259,155.9092,155.9092,21254.0
2020-02-24 12:25:00,175.77,176.05,175.73,175.77,16476.0,155.8471,156.0954,155.8116,155.8471,16476.0
2020-02-24 12:30:00,175.69,175.81,175.48,175.64,15731.0,155.7762,155.8826,155.59,155.7318,15731.0
2020-02-24 12:35:00,175.65,176.29,175.65,176.12,40207.0,155.7407,156.3082,155.7407,156.1574,40207.0
2020-02-24 12:40:00,176.16,176.17,175.95,175.96,13876.0,156.1929,156.2018,156.0067,156.0156,13876.0
2020-02-24 12:45:00,175.99,176.01,175.67,175.7,23648.0,156.0422,156.0599,155.7584,155.785,23648.0
2020-02-24 12:50:00,175.69,175.87,175.6,175.74,33212.0,155.7762,155.9358,155.6964,155.8205,33212.0
2020-02-24 12:55:00,175.72,175.73,175.32,175.33,15572.0,155.8028,155.8116,155.4481,155.457,15572.0
2020-02-24 13:00:00,175.33,175.33,174.85,174.9,15516.0,155.457,155.457,155.0314,155.0757,15516.0
2020-02-24 13:05:00,174.87,175.16,174.87,174.93,22796.0,155.0491,155.3062,155.0491,155.1023,22796.0
2020-02-24 13:10:00,174.93,174.96,174.65,174.65,11976.0,155.1023,155.1289,154.8541,154.8541,11976.0
2020-02-24 13:15:00,174.7,174.72,174.47,174.61,12804.0,154.8984,154.9161,154.6945,154.8186,12804.0
2020-02-24 13:20:00,174.62,175.37,174.62,175.37,110365.0,154.8275,155.4924,154.8275,155.4924,110365.0
2020-02-24 13:25:00,175.34,176.1,175.28,176.02,165602.0,155.4658,156.1397,155.4126,156.0688,165602.0
2020-02-24 13:30:00,175.99,176.01,175.87,175.98,21198.0,156.0422,156.0599,155.9358,156.0333,21198.0
2020-02-24 13:35:00,175.94,176.09,175.9,176.08,31142.0,155.9978,156.1308,155.9624,156.122,31142.0
2020-02-24 13:40:00,176.08,176.08,175.89,176.02,26418.0,156.122,156.122,155.9535,156.0688,26418.0
2020-02-24 13:45:00,176.02,176.34,175.98,176.27,22225.0,156.0688,156.3525,156.0333,156.2904,22225.0
2020-02-24 13:50:00,176.32,176.35,176.03,176.03,14177.0,156.3348,156.3614,156.0776,156.0776,14177.0
2020-02-24 13:55:00,176.02,176.11,175.91,176.01,16841.0,156.0688,156.1486,155.9712,156.0599,16841.0
2020-02-24 14:00:00,176.01,176.16,175.84,175.96,66631.0,156.0599,156.1929,155.9092,156.0156,66631.0
2020-02-24 14:05:00,175.96,176.0,175.87,175.95,155942.0,156.0156,156.051,155.9358,156.0067,155942.0
2020-02-24 14:10:00,175.97,176.05,175.59,175.82,95287.0,156.0244,156.0954,155.6875,155.8914,95287.0
2020-02-24 14:15:00,175.8,176.02,175.8,176.01,72159.0,155.8737,156.0688,155.8737,156.0599,72159.0
2020-02-24 14:20:00,176.04,176.54,176.01,176.52,29903.0,156.0865,156.5298,156.0599,156.5121,29903.0
2020-02-24 14:25:00,176.59,177.2,176.58,176.96,27049.0,156.5742,157.115,156.5653,156.9022,27049.0
2020-02-24 14:30:00,176.98,177.07,176.83,177.04,24112.0,156.92,156.9998,156.787,156.9732,24112.0
2020-02-24 14:35:00,177.01,177.18,176.83,177.11,15031.0,156.9466,157.0973,156.787,157.0352,15031.0
2020-02-24 14:40:00,177.14,177.15,176.81,176.86,17390.0,157.0618,157.0707,156.7692,156.8136,17390.0
2020-02-24 14:45:00,176.9,177.1,176.87,176.96,17003.0,156.849,157.0264,156.8224,156.9022,17003.0
2020-02-24 14:50:00,176.97,177.24,176.89,177.21,24603.0,156.9111,157.1505,156.8402,157.1239,24603.0
2020-02-24 14:55:00,177.17,177.55,177.12,177.44,48210.0,157.0884,157.4253,157.0441,157.3278,48210.0
2020-02-24 15:00:00,177.42,177.72,177.3,177.58,42681.0,157.3101,157.5761,157.2037,157.4519,42681.0
2020-02-24 15:05:00,177.63,177.66,177.48,177.49,20852.0,157.4963,157.5229,157.3633,157.3721,20852.0
2020-02-24 15:10:00,177.51,177.55,177.4,177.5,70605.0,157.3899,157.4253,157.2923,157.381,70605.0
2020-02-24 15:15:00,177.48,177.64,177.4,177.51,102813.0,157.3633,157.5051,157.2923,157.3899,102813.0
2020-02-24 15:20:00,177.5,177.75,177.42,177.48,98614.0,157.381,157.6027,157.3101,157.3633,98614.0
2020-02-24 15:25:00,177.45,177.67,177.43,177.61,57679.0,157.3367,157.5317,157.3189,157.4785,57679.0
2020-02-24 15:30:00,177.61,177.81,177.45,177.61,55401.0,157.4785,157.6559,157.3367,157.4785,55401.0
2020-02-24 15:35:00,177.6,177.62,177.39,177.49,84277.0,157.4697,157.4874,157.2835,157.3721,84277.0
2020-02-24 15:40:00,177.49,177.62,177.46,177.53,86292.0,157.3721,157.4874,157.3455,157.4076,86292.0
2020-02-24 15:45:00,177.54,177.8,177.48,177.53,84877.0,157.4165,157.647,157.3633,157.4076,84877.0
2020-02-24 15:50:00,177.49,177.56,177.4,177.48,224307.0,157.3721,157.4342,157.2923,157.3633,224307.0
2020-02-24 15:55:00,177.46,177.51,176.77,176.81,254862.0,157.3455,157.3899,156.7338,156.7692,254862.0
2020-02-25 09:30:00,177.45,177.6,177.01,177.17,49283.0,157.3367,157.4697,156.9466,157.0884,49283.0
2020-02-25 09:35:00,177.19,177.41,176.76,176.9,24310.0,157.1062,157.3012,156.7249,156.849,24310.0
2020-02-25 09:40:00,176.8,176.84,176.18,176.7,16570.0,156.7604,156.7958,156.2106,156.6717,16570.0
2020-02-25 09:45:00,176.66,176.94,176.47,176.89,120777.0,156.6362,156.8845,156.4678,156.8402,120777.0
2020-02-25 09:50:00,176.89,177.62,176.77,177.59,55525.0,156.8402,157.4874,156.7338,157.4608,55525.0
2020-02-25 09:55:00,177.58,178.03,177.32,177.9,28259.0,157.4519,157.8509,157.2214,157.7357,28259.0
2020-02-25 10:00:00,177.79,178.12,177.31,177.45,41443.0,157.6381,157.9307,157.2125,157.3367,41443.0
2020-02-25 10:05:00,177.37,178.03,177.33,177.77,29207.0,157.2657,157.8509,157.2303,157.6204,29207.0
2020-02-25 10:10:00,177.69,177.79,177.17,177.32,24359.0,157.5495,157.6381,157.0884,157.2214,24359.0
2020-02-25 10:15:00,177.39,177.48,176.92,176.94,20087.0,157.2835,157.3633,156.8668,156.8845,20087.0
2020-02-25 10:20:00,176.85,176.93,176.54,176.78,109575.0,156.8047,156.8756,156.5298,156.7426,109575.0
2020-02-25 10:25:00,176.79,177.07,176.14,176.37,370356.0,156.7515,156.9998,156.1752,156.3791,370356.0
2020-02-25 10:30:00,176.42,176.72,176.0,176.44,176936.0,156.4234,156.6894,156.051,156.4412,176936.0
2020-02-25 10:35:00,176.41,176.7,175.99,176.41,53076.0,156.4146,156.6717,156.0422,156.4146,53076.0
2020-02-25 10:40:00,176.35,176.37,175.88,176.33,16151.0,156.3614,156.3791,155.9446,156.3436,16151.0
2020-02-25 10:45:00,176.31,176.42,175.81,175.89,65245.0,156.3259,156.4234,155.8826,155.9535,65245.0
2020-02-25 10:50:00,175.88,176.01,175.49,175.95,224470.0,155.9446,156.0599,155.5988,156.0067,224470.0
2020-02-25 10:55:00,175.98,176.27,175.88,176.24,65462.0,156.0333,156.2904,155.9446,156.2638,65462.0
2020-02-25 11:00:00,176.23,176.31,175.79,175.93,123072.0,156.255,156.3259,155.8648,155.989,123072.0
2020-02-25 11:05:00,175.91,176.06,175.2,175.39,161561.0,155.9712,156.1042,155.3417,155.5102,161561.0
2020-02-25 11:10:00,175.29,175.6,175.0,175.1,25819.0,155.4215,155.6964,155.1644,155.253,25819.0
2020-02-25 11:15:00,175.06,175.18,174.69,175.16,93030.0,155.2176,155.324,154.8895,155.3062,93030.0
2020-02-25 11:20:00,175.06,175.41,175.03,175.3,101044.0,155.2176,155.5279,155.191,155.4304,101044.0
2020-02-25 11:25:00,175.27,175.55,175.26,175.47,90239.0,155.4038,155.652,155.3949,155.5811,90239.0
2020-02-25 11:30:00,175.47,175.69,175.22,175.62,66824.0,155.5811,155.7762,155.3594,155.7141,66824.0
2020-02-25 11:35:00,175.67,175.79,175.36,175.52,24165.0,155.7584,155.8648,155.4836,155.6254,24165.0
2020-02-25 11:40:00,175.51,175.69,175.26,175.26,76294.0,155.6166,155.7762,155.3949,155.3949,76294.0
2020-02-25 11:45:00,175.29,175.63,175.29,175.55,12292.0,155.4215,155.723,155.4215,155.652,12292.0
2020-02-25 11:50:00,175.48,175.86,175.31,175.84,21333.0,155.59,155.9269,155.4392,155.9092,21333.0
2020-02-25 11:55:00,175.89,176.02,175.58,175.65,18700.0,155.9535,156.0688,155.6786,155.7407,18700.0
2020-02-25 12:00:00,175.74,175.82,175.29,175.4,15758.0,155.8205,155.8914,155.4215,155.519,15758.0
2020-02-25 12:05:00,175.42,175.51,175.24,175.45,21359.0,155.5368,155.6166,155.3772,155.5634,21359.0
2020-02-25 12:10:00,175.47,175.68,175.38,175.42,23980.0,155.5811,155.7673,155.5013,155.5368,23980.0
2020-02-25 12:15:00,175.41,175.43,175.2,175.26,50381.0,155.5279,155.5456,155.3417,155.3949,50381.0
2020-02-25 12:20:00,175.24,175.75,175.15,175.24,110894.0,155.3772,155.8294,155.2974,155.3772,110894.0
2020-02-25 12:25:00,175.21,175.5,175.11,175.5,78649.0,155.3506,155.6077,155.2619,155.6077,78649.0
2020-02-25 12:30:00,175.5,175.99,175.45,175.86,64134.0,155.6077,156.0422,155.5634,155.9269,64134.0
2020-02-25 12:35:00,175.86,175.99,175.63,175.7,10528.0,155.9269,156.0422,155.723,155.785,10528.0
2020-02-25 12:40:00,175.7,175.73,175.19,175.36,53564.0,155.785,155.8116,155.3328,155.4836,53564.0
2020-02-25 12:45:00,175.34,175.65,175.21,175.24,156513.0,155.4658,155.7407,155.3506,155.3772,156513.0
2020-02-25 12:50:00,175.25,175.49,175.17,175.46,70300.0,155.386,155.5988,155.3151,155.5722,70300.0
2020-02-25 12:55:00,175.51,175.56,175.35,175.48,41930.0,155.6166,155.6609,155.4747,155.59,41930.0
2020-02-25 13:00:00,175.46,175.77,175.23,175.5,218448.0,155.5722,155.8471,155.3683,155.6077,218448.0
2020-02-25 13:05:00,175.53,175.59,175.37,175.55,82875.0,155.6343,155.6875,155.4924,155.652,82875.0
2020-02-25 13:10:00,175.56,175.74,175.36,175.43,62996.0,155.6609,155.8205,155.4836,155.5456,62996.0
2020-02-25 13:15:00,175.41,175.55,174.27,174.42,90986.0,155.5279,155.652,154.5171,154.6501,90986.0
2020-02-25 13:20:00,174.43,174.53,174.17,174.51,46759.0,154.659,154.7477,154.4285,154.7299,46759.0
2020-02-25 13:25:00,174.5,174.63,174.41,174.53,46938.0,154.7211,154.8363,154.6413,154.7477,46938.0
2020-02-25 13:30:00,174.5,174.7,174.4,174.63,44564.0,154.7211,154.8984,154.6324,154.8363,44564.0
2020-02-25 13:35:00,174.6,174.63,174.4,174.51,26508.0,154.8097,154.8363,154.6324,154.7299,26508.0
2020-02-25 13:40:00,174.5,174.61,174.38,174.6,40072.0,154.7211,154.8186,154.6147,154.8097,40072.0
2020-02-25 13:45:00,174.54,174.62,174.41,174.45,16442.0,154.7565,154.8275,154.6413,154.6767,16442.0
2020-02-25 13:50:00,174.47,174.63,174.4,174.53,78000.0,154.6945,154.8363,154.6324,154.7477,78000.0
2020-02-25 13:55:00,174.49,174.56,174.4,174.45,138924.0,154.7122,154.7743,154.6324,154.6767,138924.0
2020-02-25 14:00:00,174.46,174.52,173.95,174.02,189972.0,154.6856,154.7388,154.2334,154.2955,189972.0
2020-02-25 14:05:00,174.01,174.17,172.6,172.9,40327.0,154.2866,154.4285,153.0364,153.3024,40327.0
2020-02-25 14:10:00,172.96,173.36,172.65,173.3,33384.0,153.3556,153.7103,153.0807,153.6571,33384.0
2020-02-25 14:15:00,173.24,173.24,172.78,173.1,80607.0,153.6039,153.6039,153.196,153.4797,80607.0
2020-02-25 14:20:00,173.1,173.52,172.84,173.1,172862.0,153.4797,153.8521,153.2492,153.4797,172862.0
2020-02-25 14:25:00,173.14,173.17,171.88,172.03,49157.0,153.5152,153.5418,152.398,152.531,49157.0
2020-02-25 14:30:00,172.03,172.14,171.34,171.6,44052.0,152.531,152.6285,151.9192,152.1498,44052.0
2020-02-25 14:35:00,171.61,171.61,170.92,170.97,25634.0,152.1586,152.1586,151.5468,151.5912,25634.0
2020-02-25 14:40:00,171.03,171.55,170.6,171.55,29125.0,151.6444,152.1054,151.2631,152.1054,29125.0
2020-02-25 14:45:00,171.54,171.75,171.02,171.63,33650.0,152.0966,152.2828,151.6355,152.1764,33650.0
2020-02-25 14:50:00,171.69,172.17,171.53,172.12,60525.0,152.2296,152.6551,152.0877,152.6108,60525.0
2020-02-25 14:55:00,172.21,172.42,172.0,172.19,35328.0,152.6906,152.8768,152.5044,152.6729,35328.0
2020-02-25 15:00:00,172.24,173.12,172.22,172.43,71600.0,152.7172,153.4975,152.6995,152.8857,71600.0
2020-02-25 15:05:00,172.39,173.26,172.12,172.19,26657.0,152.8502,153.6216,152.6108,152.6729,26657.0
2020-02-25 15:10:00,172.24,172.32,171.69,171.78,27074.0,152.7172,152.7881,152.2296,152.3094,27074.0
2020-02-25 15:15:00,171.75,172.16,171.45,171.59,30121.0,152.2828,152.6463,152.0168,152.1409,30121.0
2020-02-25 15:20:00,171.63,171.71,170.92,171.31,46711.0,152.1764,152.2473,151.5468,151.8926,46711.0
2020-02-25 15:25:00,171.24,171.53,170.91,171.28,60172.0,151.8306,152.0877,151.538,151.866,60172.0
2020-02-25 15:30:00,171.25,171.26,170.43,170.7,146752.0,151.8394,151.8483,151.1124,151.3518,146752.0
2020-02-25 15:35:00,170.71,170.8,170.01,170.22,81581.0,151.3606,151.4404,150.74,150.9262,81581.0
2020-02-25 15:40:00,170.22,171.0,170.22,170.52,53681.0,150.9262,151.6178,150.9262,151.1922,53681.0
2020-02-25 15:45:00,170.55,171.4,170.52,170.52,71113.0,151.2188,151.9724,151.1922,151.1922,71113.0
2020-02-25 15:50:00,170.52,170.74,170.14,170.3,100485.0,151.1922,151.3872,150.8552,150.9971,100485.0
2020-02-25 15:55:00,170.3,170.95,170.11,170.92,249832.0,150.9971,151.5734,150.8286,151.5468,249832.0
2020-02-26 09:30:00,169.63,171.09,169.05,170.39,233164.0,150.403,151.6976,149.8888,151.0769,233164.0
2020-02-26 09:35:00,170.42,171.55,169.77,171.55,51868.0,151.1035,152.1054,150.5272,152.1054,51868.0
2020-02-26 09:40:00,171.61,172.82,171.55,172.0,56513.0,152.1586,153.2315,152.1054,152.5044,56513.0
2020-02-26 09:45:00,171.96,172.31,171.47,171.9,31742.0,152.469,152.7793,152.0345,152.4158,31742.0
2020-02-26 09:50:00,172.02,172.03,170.86,171.39,62872.0,152.5222,152.531,151.4936,151.9636,62872.0
2020-02-26 09:55:00,171.46,171.65,170.52,170.89,29336.0,152.0256,152.1941,151.1922,151.5202,29336.0
2020-02-26 10:00:00,170.76,170.84,170.41,170.43,41123.0,151.405,151.4759,151.0946,151.1124,41123.0
2020-02-26 10:05:00,170.39,170.6,170.04,170.5,64410.0,151.0769,151.2631,150.7666,151.1744,64410.0
2020-02-26 10:10:00,170.53,171.05,170.13,171.0,59733.0,151.201,151.6621,150.8464,151.6178,59733.0
2020-02-26 10:15:00,171.02,171.21,170.88,171.16,62753.0,151.6355,151.804,151.5114,151.7596,62753.0
2020-02-26 10:20:00,171.2,171.58,171.04,171.37,32168.0,151.7951,152.132,151.6532,151.9458,32168.0
2020-02-26 10:25:00,171.29,171.63,171.08,171.17,37946.0,151.8749,152.1764,151.6887,151.7685,37946.0
2020-02-26 10:30:00,171.26,171.85,171.22,171.51,28043.0,151.8483,152.3714,151.8128,152.07,28043.0
2020-02-26 10:35:00,171.58,171.79,171.31,171.33,28617.0,152.132,152.3182,151.8926,151.9104,28617.0
2020-02-26 10:40:00,171.32,172.0,171.26,172.0,29875.0,151.9015,152.5044,151.8483,152.5044,29875.0
2020-02-26 10:45:00,172.03,172.07,171.6,171.64,87251.0,152.531,152.5665,152.1498,152.1852,87251.0
2020-02-26 10:50:00,171.66,172.04,171.46,171.52,20428.0,152.203,152.5399,152.0256,152.0788,20428.0
2020-02-26 10:55:00,171.52,171.64,171.17,171.17,22921.0,152.0788,152.1852,151.7685,151.7685,22921.0
2020-02-26 11:00:00,171.14,171.33,170.67,171.33,29456.0,151.7419,151.9104,151.3252,151.9104,29456.0
2020-02-26 11:05:00,171.33,171.34,170.8,170.83,18880.0,151.9104,151.9192,151.4404,151.467,18880.0
2020-02-26 11:10:00,170.83,170.84,170.48,170.65,17428.0,151.467,151.4759,151.1567,151.3074,17428.0
2020-02-26 11:15:00,170.6,171.14,170.6,171.09,14123.0,151.2631,151.7419,151.2631,151.6976,14123.0
2020-02-26 11:20:00,171.08,171.52,171.07,171.52,21021.0,151.6887,152.0788,151.6798,152.0788,21021.0
2020-02-26 11:25:00,171.55,171.6,171.27,171.3,23938.0,152.1054,152.1498,151.8572,151.8838,23938.0
2020-02-26 11:30:00,171.31,171.32,170.94,171.21,21325.0,151.8926,151.9015,151.5646,151.804,21325.0
2020-02-26 11:35:00,171.26,171.3,170.87,171.25,24795.0,151.8483,151.8838,151.5025,151.8394,24795.0
2020-02-26 11:40:00,171.22,171.23,170.7,170.77,13819.0,151.8128,151.8217,151.3518,151.4138,13819.0
2020-02-26 11:45:00,170.64,170.64,169.87,169.93,41251.0,151.2986,151.2986,150.6158,150.669,41251.0
2020-02-26 11:50:00,169.8,169.99,169.51,169.68,61741.0,150.5538,150.7222,150.2967,150.4474,61741.0
2020-02-26 11:55:00,169.65,169.74,169.37,169.53,22751.0,150.4208,150.5006,150.1725,150.3144,22751.0
2020-02-26 12:00:00,169.56,169.65,168.6,168.6,56762.0,150.341,150.4208,149.4898,149.4898,56762.0
2020-02-26 12:05:00,168.6,168.7,167.91,168.41,39881.0,149.4898,149.5785,148.878,149.3213,39881.0
2020-02-26 12:10:00,168.35,168.51,167.95,168.09,25407.0,149.2681,149.41,148.9135,149.0376,25407.0
2020-02-26 12:15:00,168.07,168.23,167.62,168.22,40401.0,149.0199,149.1617,148.6209,149.1529,40401.0
2020-02-26 12:20:00,168.16,168.55,168.03,168.27,26092.0,149.0997,149.4455,148.9844,149.1972,26092.0
2020-02-26 12:25:00,168.3,168.46,168.03,168.27,16134.0,149.2238,149.3657,148.9844,149.1972,16134.0
2020-02-26 12:30:00,168.34,169.38,168.33,169.24,35570.0,149.2593,150.1814,149.2504,150.0573,35570.0
2020-02-26 12:35:00,169.31,169.35,168.64,168.78,17338.0,150.1193,150.1548,149.5253,149.6494,17338.0
2020-02-26 12:40:00,168.7,168.82,168.53,168.53,11369.0,149.5785,149.6849,149.4277,149.4277,11369.0
2020-02-26 12:45:00,168.58,169.09,168.58,168.73,15622.0,149.4721,149.9243,149.4721,149.6051,15622.0
2020-02-26 12:50:00,168.73,168.91,168.2,168.26,20118.0,149.6051,149.7647,149.1351,149.1883,20118.0
2020-02-26 12:55:00,168.3,168.62,168.03,168.62,23168.0,149.2238,149.5075,148.9844,149.5075,23168.0
2020-02-26 13:00:00,168.63,168.71,168.36,168.41,29756.0,149.5164,149.5873,149.277,149.3213,29756.0
2020-02-26 13:05:00,168.44,168.6,167.8,167.84,18119.0,149.3479,149.4898,148.7805,148.8159,18119.0
2020-02-26 13:10:00,167.81,168.06,167.8,168.0,13965.0,148.7893,149.011,148.7805,148.9578,13965.0
2020-02-26 13:15:00,168.0,168.19,167.86,167.97,16807.0,148.9578,149.1263,148.8337,148.9312,16807.0
2020-02-26 13:20:00,168.05,168.28,168.04,168.13,24593.0,149.0021,149.2061,148.9933,149.0731,24593.0
2020-02-26 13:25:00,168.17,168.64,168.11,168.26,15179.0,149.1085,149.5253,149.0553,149.1883,15179.0
2020-02-26 13:30:00,168.26,168.32,167.4,167.4,34310.0,149.1883,149.2415,148.4258,148.4258,34310.0
2020-02-26 13:35:00,167.48,167.48,166.19,166.19,73308.0,148.4967,148.4967,147.353,147.353,73308.0
2020-02-26 13:40:00,166.16,166.48,165.94,166.05,38029.0,147.3264,147.6101,147.1313,147.2288,38029.0
2020-02-26 13:45:00,165.99,167.48,165.96,167.12,27281.0,147.1756,148.4967,147.149,148.1775,27281.0
2020-02-26 13:50:00,167.08,167.31,166.64,166.72,32847.0,148.1421,148.346,147.752,147.8229,32847.0
2020-02-26 13:55:00,166.72,166.73,165.84,165.98,35923.0,147.8229,147.8318,147.0426,147.1668,35923.0
2020-02-26 14:00:00,165.92,166.84,165.54,166.09,32589.0,147.1136,147.9293,146.7766,147.2643,32589.0
2020-02-26 14:05:00,166.1,166.57,166.08,166.12,20819.0,147.2732,147.6899,147.2554,147.2909,20819.0
2020-02-26 14:10:00,166.18,167.0,165.96,167.0,22497.0,147.3441,148.0712,147.149,148.0712,22497.0
2020-02-26 14:15:00,166.97,167.15,166.39,166.61,22918.0,148.0446,148.2041,147.5303,147.7254,22918.0
2020-02-26 14:20:00,166.68,167.1,166.46,166.96,20591.0,147.7874,148.1598,147.5924,148.0357,20591.0
2020-02-26 14:25:00,167.05,167.48,166.84,166.89,25825.0,148.1155,148.4967,147.9293,147.9736,25825.0
2020-02-26 14:30:00,166.84,167.22,166.6,166.8,39689.0,147.9293,148.2662,147.7165,147.8938,39689.0
2020-02-26 14:35:00,166.81,167.47,166.79,166.99,22404.0,147.9027,148.4879,147.885,148.0623,22404.0
2020-02-26 14:40:00,167.04,167.07,166.34,166.56,26774.0,148.1066,148.1332,147.486,147.681,26774.0
2020-02-26 14:45:00,166.59,167.07,166.36,166.56,39144.0,147.7076,148.1332,147.5037,147.681,39144.0
2020-02-26 14:50:00,166.6,166.61,166.09,166.5,41206.0,147.7165,147.7254,147.2643,147.6278,41206.0
2020-02-26 14:55:00,166.43,166.75,165.82,165.89,34811.0,147.5658,147.8495,147.0249,147.087,34811.0
2020-02-26 15:00:00,165.85,166.63,165.85,166.22,39120.0,147.0515,147.7431,147.0515,147.3796,39120.0
2020-02-26 15:05:00,166.23,166.45,165.89,166.42,30360.0,147.3884,147.5835,147.087,147.5569,30360.0
2020-02-26 15:10:00,166.44,166.9,166.34,166.49,35207.0,147.5746,147.9825,147.486,147.619,35207.0
2020-02-26 15:15:00,166.51,167.01,166.51,166.75,54986.0,147.6367,148.08,147.6367,147.8495,54986.0
2020-02-26 15:20:00,166.8,166.89,166.26,166.35,39288.0,147.8938,147.9736,147.415,147.4948,39288.0
2020-02-26 15:25:00,166.39,166.52,166.0,166.31,34470.0,147.5303,147.6456,147.1845,147.4594,34470.0
2020-02-26 15:30:00,166.27,166.59,166.04,166.11,37592.0,147.4239,147.7076,147.22,147.282,37592.0
2020-02-26 15:35:00,166.11,166.78,166.05,166.71,48399.0,147.282,147.8761,147.2288,147.814,48399.0
2020-02-26 15:40:00,166.71,166.72,166.22,166.54,50653.0,147.814,147.8229,147.3796,147.6633,50653.0
2020-02-26 15:45:00,166.53,166.57,165.93,165.99,67939.0,147.6544,147.6899,147.1224,147.1756,67939.0
2020-02-26 15:50:00,165.99,166.43,165.81,165.83,116321.0,147.1756,147.5658,147.016,147.0338,116321.0
2020-02-26 15:55:00,165.84,166.03,165.68,165.79,213634.0,147.0426,147.2111,146.9008,146.9983,213634.0
2020-02-27 09:30:00,160.46,160.79,158.35,159.7,177527.0,143.137,143.4314,141.2548,142.4591,177527.0
2020-02-27 09:35:00,159.71,160.36,159.66,160.08,110405.0,142.468,143.0478,142.4234,142.798,110405.0
2020-02-27 09:40:00,160.1,160.21,159.29,159.9,49692.0,142.8159,142.914,142.0933,142.6375,49692.0
2020-02-27 09:45:00,159.8,159.8,158.66,159.1,66999.0,142.5483,142.5483,141.5313,141.9238,66999.0
2020-02-27 09:50:00,159.06,160.0,158.98,159.92,83090.0,141.8882,142.7267,141.8168,142.6553,83090.0
2020-02-27 09:55:00,159.86,160.3,159.41,159.78,41011.0,142.6018,142.9943,142.2004,142.5304,41011.0
2020-02-27 10:00:00,159.78,160.3,158.9,158.97,51317.0,142.5304,142.9943,141.7454,141.8079,51317.0
2020-02-27 10:05:00,159.01,159.29,158.58,158.58,76058.0,141.8436,142.0933,141.46,141.46,76058.0
2020-02-27 10:10:00,158.67,158.93,157.69,158.77,96039.0,141.5403,141.7722,140.6661,141.6295,96039.0
2020-02-27 10:15:00,158.68,158.91,158.27,158.54,72322.0,141.5492,141.7544,141.1834,141.4243,72322.0
2020-02-27 10:20:00,158.59,158.74,157.7,157.94,57939.0,141.4689,141.6027,140.675,140.8891,57939.0
2020-02-27 10:25:00,157.99,158.0,157.5,157.68,52438.0,140.9337,140.9426,140.4966,140.6571,52438.0
2020-02-27 10:30:00,157.68,157.76,156.56,156.72,72061.0,140.6571,140.7285,139.6581,139.8008,72061.0
2020-02-27 10:35:00,156.71,158.09,156.32,158.03,76859.0,139.7919,141.0229,139.444,140.9694,76859.0
2020-02-27 10:40:00,157.99,158.37,157.91,158.06,92640.0,140.9337,141.2726,140.8623,140.9961,92640.0
2020-02-27 10:45:00,158.0,159.42,158.0,158.97,90422.0,140.9426,142.2093,140.9426,141.8079,90422.0
2020-02-27 10:50:00,158.92,159.67,158.8,159.25,89676.0,141.7633,142.4323,141.6562,142.0576,89676.0
2020-02-27 10:55:00,159.2,160.51,158.96,160.49,68552.0,142.013,143.1816,141.799,143.1638,68552.0
2020-02-27 11:00:00,160.58,160.68,159.91,160.46,90777.0,143.2441,143.3333,142.6464,143.137,90777.0
2020-02-27 11:05:00,160.51,160.79,160.03,160.77,106511.0,143.1816,143.4314,142.7534,143.4135,106511.0
2020-02-27 11:10:00,160.78,160.78,159.54,160.18,64529.0,143.4225,143.4225,142.3163,142.8872,64529.0
2020-02-27 11:15:00,160.19,160.97,160.19,160.8,37604.0,142.8962,143.592,142.8962,143.4403,37604.0
2020-02-27 11:20:00,160.84,160.86,160.3,160.48,70821.0,143.476,143.4938,142.9943,143.1549,70821.0
2020-02-27 11:25:00,160.54,160.88,160.26,160.34,48263.0,143.2084,143.5117,142.9586,143.03,48263.0
2020-02-27 11:30:00,160.29,160.83,160.19,160.42,40909.0,142.9854,143.4671,142.8962,143.1013,40909.0
2020-02-27 11:35:00,160.44,160.64,159.98,160.29,44134.0,143.1192,143.2976,142.7088,142.9854,44134.0
2020-02-27 11:40:00,160.25,160.82,160.22,160.53,48466.0,142.9497,143.4582,142.9229,143.1995,48466.0
2020-02-27 11:45:00,160.53,161.79,160.33,161.59,144530.0,143.1995,144.3234,143.0211,144.145,144530.0
2020-02-27 11:50:00,161.61,161.98,161.38,161.82,69975.0,144.1629,144.4929,143.9577,144.3502,69975.0
2020-02-27 11:55:00,161.85,162.5,161.72,162.32,63545.0,144.377,144.9568,144.261,144.7962,63545.0
2020-02-27 12:00:00,162.34,162.83,162.1,162.57,50131.0,144.8141,145.2512,144.6,145.0192,50131.0
2020-02-27 12:05:00,162.59,163.23,162.5,163.06,45100.0,145.0371,145.608,144.9568,145.4563,45100.0
2020-02-27 12:10:00,163.08,163.62,163.05,163.62,51983.0,145.4742,145.9559,145.4474,145.9559,51983.0
2020-02-27 12:15:00,163.62,163.98,163.05,163.9,56814.0,145.9559,146.277,145.4474,146.2056,56814.0
2020-02-27 12:20:00,163.92,163.97,162.91,163.16,77387.0,146.2235,146.2681,145.3225,145.5455,77387.0
2020-02-27 12:25:00,163.2,163.66,163.2,163.66,35937.0,145.5812,145.9915,145.5812,145.9915,35937.0
2020-02-27 12:30:00,163.67,164.2,163.56,164.05,74034.0,146.0005,146.4733,145.9023,146.3394,74034.0
2020-02-27 12:35:00,164.06,164.67,164.0,164.49,32445.0,146.3484,146.8925,146.2948,146.7319,32445.0
2020-02-27 12:40:00,164.48,164.91,164.2,164.44,57533.0,146.723,147.1066,146.4733,146.6873,57533.0
2020-02-27 12:45:00,164.39,164.79,164.06,164.79,34274.0,146.6427,146.9996,146.3484,146.9996,34274.0
2020-02-27 12:50:00,164.78,165.14,164.54,164.79,50809.0,146.9906,147.3118,146.7765,146.9996,50809.0
2020-02-27 12:55:00,164.77,165.02,164.22,164.22,110736.0,146.9817,147.2047,146.4911,146.4911,110736.0
2020-02-27 13:00:00,164.13,164.4,163.46,164.34,37918.0,146.4108,146.6517,145.8131,146.5981,37918.0
2020-02-27 13:05:00,164.28,164.37,163.97,164.13,18058.0,146.5446,146.6249,146.2681,146.4108,18058.0
2020-02-27 13:10:00,164.18,164.71,164.1,164.57,17398.0,146.4554,146.9282,146.384,146.8033,17398.0
2020-02-27 13:15:00,164.6,164.6,164.15,164.39,64979.0,146.8301,146.8301,146.4286,146.6427,64979.0
2020-02-27 13:20:00,164.4,164.64,164.11,164.11,63092.0,146.6517,146.8658,146.393,146.393,63092.0
2020-02-27 13:25:00,164.1,164.23,163.34,163.37,36945.0,146.384,146.5,145.7061,145.7329,36945.0
2020-02-27 13:30:00,163.37,163.76,163.27,163.68,51837.0,145.7329,146.0808,145.6437,146.0094,51837.0
2020-02-27 13:35:00,163.68,163.7,162.92,163.19,68566.0,146.0094,146.0272,145.3314,145.5723,68566.0
2020-02-27 13:40:00,163.19,163.45,161.7,162.18,48995.0,145.5723,145.8042,144.2431,144.6713,48995.0
2020-02-27 13:45:00,162.22,163.16,162.01,163.0,51908.0,144.707,145.5455,144.5197,145.4028,51908.0
2020-02-27 13:50:00,163.0,164.12,162.77,163.99,36343.0,145.4028,146.4019,145.1976,146.2859,36343.0
2020-02-27 13:55:00,163.96,163.98,162.68,162.87,57112.0,146.2592,146.277,145.1173,145.2868,57112.0
2020-02-27 14:00:00,162.83,163.45,162.48,162.7,67434.0,145.2512,145.8042,144.9389,145.1352,67434.0
2020-02-27 14:05:00,162.78,162.93,162.05,162.17,27665.0,145.2066,145.3404,144.5554,144.6624,27665.0
2020-02-27 14:10:00,162.14,162.75,162.1,162.71,43359.0,144.6356,145.1798,144.6,145.1441,43359.0
2020-02-27 14:15:00,162.73,162.91,162.02,162.06,42894.0,145.162,145.3225,144.5286,144.5643,42894.0
2020-02-27 14:20:00,162.0,162.75,161.99,162.68,25452.0,144.5108,145.1798,144.5018,145.1173,25452.0
2020-02-27 14:25:00,162.74,163.29,162.66,163.18,18234.0,145.1709,145.6615,145.0995,145.5634,18234.0
2020-02-27 14:30:00,163.07,163.12,162.86,163.06,34444.0,145.4652,145.5098,145.2779,145.4563,34444.0
2020-02-27 14:35:00,162.92,163.46,162.92,163.09,23633.0,145.3314,145.8131,145.3314,145.4831,23633.0
2020-02-27 14:40:00,163.17,163.45,163.03,163.25,26291.0,145.5544,145.8042,145.4296,145.6258,26291.0
2020-02-27 14:45:00,163.23,163.25,162.51,163.02,23961.0,145.608,145.6258,144.9657,145.4206,23961.0
2020-02-27 14:50:00,163.05,163.22,162.97,162.97,30999.0,145.4474,145.5991,145.376,145.376,30999.0
2020-02-27 14:55:00,162.94,163.08,162.77,162.87,64302.0,145.3493,145.4742,145.1976,145.2868,64302.0
2020-02-27 15:00:00,162.91,162.99,161.84,162.31,38074.0,145.3225,145.3939,144.368,144.7873,38074.0
2020-02-27 15:05:00,162.29,162.71,162.21,162.67,21513.0,144.7695,145.1441,144.6981,145.1084,21513.0
2020-02-27 15:10:00,162.72,163.02,162.65,162.83,69232.0,145.153,145.4206,145.0906,145.2512,69232.0
2020-02-27 15:15:00,162.83,163.16,162.71,162.76,70157.0,145.2512,145.5455,145.1441,145.1887,70157.0
2020-02-27 15:20:00,162.75,163.01,162.56,162.72,68962.0,145.1798,145.4117,145.0103,145.153,68962.0
2020-02-27 15:25:00,162.76,163.11,162.76,162.98,99099.0,145.1887,145.5009,145.1887,145.385,99099.0
2020-02-27 15:30:00,163.0,163.05,162.07,162.33,66340.0,145.4028,145.4474,144.5732,144.8051,66340.0
2020-02-27 15:35:00,162.32,162.32,161.49,161.73,62770.0,144.7962,144.7962,144.0558,144.2699,62770.0
2020-02-27 15:40:00,161.73,161.79,161.44,161.51,94579.0,144.2699,144.3234,144.0112,144.0737,94579.0
2020-02-27 15:45:00,161.47,161.99,161.41,161.74,95802.0,144.038,144.5018,143.9845,144.2788,95802.0
2020-02-27 15:50:00,161.65,161.79,160.29,160.35,136641.0,144.1985,144.3234,142.9854,143.0389,136641.0
2020-02-27 15:55:00,160.32,160.54,159.51,159.65,308270.0,143.0121,143.2084,142.2896,142.4145,308270.0
2020-02-28 09:30:00,155.01,157.16,154.84,156.1,138218.0,138.2754,140.1933,138.1237,139.2477,138218.0
2020-02-28 09:35:00,156.16,158.73,155.94,158.26,81917.0,139.3012,141.5938,139.105,141.1745,81917.0
2020-02-28 09:40:00,158.25,158.83,157.69,157.73,123382.0,141.1656,141.683,140.6661,140.7017,123382.0
2020-02-28 09:45:00,157.79,157.89,156.33,156.54,110720.0,140.7553,140.8445,139.4529,139.6402,110720.0
2020-02-28 09:50:00,156.63,156.96,154.89,155.34,38544.0,139.7205,140.0149,138.1683,138.5698,38544.0
2020-02-28 09:55:00,155.34,155.36,154.26,155.19,78887.0,138.5698,138.5876,137.6064,138.436,78887.0
2020-02-28 10:00:00,155.09,155.09,154.07,154.07,148731.0,138.3468,138.3468,137.4369,137.4369,148731.0
2020-02-28 10:05:00,154.21,155.39,154.07,154.68,39816.0,137.5618,138.6144,137.4369,137.981,39816.0
2020-02-28 10:10:00,154.65,154.7,153.8,154.32,35545.0,137.9543,137.9989,137.196,137.6599,35545.0
2020-02-28 10:15:00,154.25,155.5,154.08,155.3,38681.0,137.5974,138.7125,137.4458,138.5341,38681.0
2020-02-28 10:20:00,155.49,155.51,154.05,154.05,69085.0,138.7036,138.7214,137.419,137.419,69085.0
2020-02-28 10:25:00,154.0,154.91,152.79,152.91,45324.0,137.3744,138.1862,136.2951,136.4021,45324.0
2020-02-28 10:30:00,152.87,154.39,152.86,154.29,23241.0,136.3664,137.7223,136.3575,137.6331,23241.0
2020-02-28 10:35:00,154.41,155.4,154.03,154.53,78219.0,137.7402,138.6233,137.4012,137.8472,78219.0
2020-02-28 10:40:00,154.57,155.53,154.51,154.68,48821.0,137.8829,138.7392,137.8294,137.981,48821.0
2020-02-28 10:45:00,154.63,155.33,154.34,154.52,35573.0,137.9364,138.5608,137.6777,137.8383,35573.0
2020-02-28 10:50:00,154.45,156.53,154.42,156.53,17728.0,137.7758,139.6313,137.7491,139.6313,17728.0
2020-02-28 10:55:00,156.59,156.69,155.66,155.89,45425.0,139.6848,139.774,138.8552,139.0604,45425.0
2020-02-28 11:00:00,155.9,156.29,155.16,155.38,54205.0,139.0693,139.4172,138.4092,138.6054,54205.0
2020-02-28 11:05:00,155.37,155.38,154.04,154.3,43134.0,138.5965,138.6054,137.4101,137.642,43134.0
2020-02-28 11:10:00,154.43,155.63,154.39,155.6,49902.0,137.758,138.8285,137.7223,138.8017,49902.0
2020-02-28 11:15:00,155.73,156.05,155.35,155.95,35540.0,138.9177,139.2031,138.5787,139.1139,35540.0
2020-02-28 11:20:00,155.91,156.2,155.34,155.59,33624.0,139.0782,139.3369,138.5698,138.7928,33624.0
2020-02-28 11:25:00,155.63,156.7,155.1,156.55,56832.0,138.8285,139.7829,138.3557,139.6491,56832.0
2020-02-28 11:30:00,156.56,157.22,156.28,156.28,122881.0,139.6581,140.2468,139.4083,139.4083,122881.0
2020-02-28 11:35:00,156.39,157.18,156.0,157.18,46629.0,139.5064,140.2111,139.1585,140.2111,46629.0
2020-02-28 11:40:00,157.01,158.5,156.95,158.2,27854.0,140.0595,141.3886,140.0059,141.121,27854.0
2020-02-28 11:45:00,158.01,158.2,156.96,157.36,60851.0,140.9515,141.121,140.0149,140.3717,60851.0
2020-02-28 11:50:00,157.4,157.79,156.05,156.17,46252.0,140.4074,140.7553,139.2031,139.3102,46252.0
2020-02-28 11:55:00,156.14,156.54,155.55,156.1,34447.0,139.2834,139.6402,138.7571,139.2477,34447.0
2020-02-28 12:00:00,156.13,156.21,154.97,155.6,27544.0,139.2745,139.3458,138.2397,138.8017,27544.0
2020-02-28 12:05:00,155.62,156.43,155.62,155.69,36739.0,138.8195,139.5421,138.8195,138.882,36739.0
2020-02-28 12:10:00,155.9,156.01,155.49,155.53,23350.0,139.0693,139.1674,138.7036,138.7392,23350.0
2020-02-28 12:15:00,155.5,156.06,155.17,156.05,29907.0,138.7125,139.212,138.4181,139.2031,29907.0
2020-02-28 12:20:00,156.14,156.68,155.88,155.89,19744.0,139.2834,139.7651,139.0515,139.0604,19744.0
2020-02-28 12:25:00,155.83,156.56,155.72,156.46,32079.0,139.0069,139.6581,138.9087,139.5688,32079.0
2020-02-28 12:30:00,156.64,157.55,156.64,157.0,28069.0,139.7294,140.5412,139.7294,140.0506,28069.0
2020-02-28 12:35:00,157.0,157.68,156.58,157.15,33937.0,140.0506,140.6571,139.6759,140.1844,33937.0
2020-02-28 12:40:00,157.01,157.63,156.84,157.01,17455.0,140.0595,140.6125,139.9078,140.0595,17455.0
2020-02-28 12:45:00,157.04,157.26,156.38,157.26,60871.0,140.0862,140.2825,139.4975,140.2825,60871.0
2020-02-28 12:50:00,157.19,157.66,156.97,157.61,17572.0,140.22,140.6393,140.0238,140.5947,17572.0
2020-02-28 12:55:00,157.64,158.17,157.56,157.95,23876.0,140.6215,141.0942,140.5501,140.898,23876.0
2020-02-28 13:00:00,157.92,158.39,157.41,157.42,18757.0,140.8712,141.2905,140.4163,140.4252,18757.0
2020-02-28 13:05:00,157.5,158.15,157.35,157.98,26777.0,140.4966,141.0764,140.3628,140.9248,26777.0
2020-02-28 13:10:00,157.8,157.81,156.57,156.58,40675.0,140.7642,140.7731,139.667,139.6759,40675.0
2020-02-28 13:15:00,156.52,157.97,156.41,157.61,28406.0,139.6224,140.9158,139.5242,140.5947,28406.0
2020-02-28 13:20:00,157.5,157.67,157.09,157.53,23085.0,140.4966,140.6482,140.1308,140.5233,23085.0
2020-02-28 13:25:00,157.67,157.87,157.25,157.36,21881.0,140.6482,140.8266,140.2736,140.3717,21881.0
2020-02-28 13:30:00,157.29,157.35,156.11,156.11,30185.0,140.3092,140.3628,139.2566,139.2566,30185.0
2020-02-28 13:35:00,156.12,156.53,155.82,156.06,31422.0,139.2656,139.6313,138.9979,139.212,31422.0
2020-02-28 13:40:00,156.09,156.33,155.53,156.18,58924.0,139.2388,139.4529,138.7392,139.3191,58924.0
2020-02-28 13:45:00,156.06,156.27,155.4,155.9,41679.0,139.212,139.3994,138.6233,139.0693,41679.0
2020-02-28 13:50:00,155.92,156.05,155.51,156.0,30119.0,139.0871,139.2031,138.7214,139.1585,30119.0
2020-02-28 13:55:00,155.92,156.47,155.78,156.32,36816.0,139.0871,139.5778,138.9623,139.444,36816.0
2020-02-28 14:00:00,156.4,156.4,155.39,155.4,53065.0,139.5153,139.5153,138.6144,138.6233,53065.0
2020-02-28 14:05:00,155.31,155.65,154.92,155.03,24786.0,138.543,138.8463,138.1951,138.2932,24786.0
2020-02-28 14:10:00,155.13,156.03,155.08,155.8,47840.0,138.3824,139.1853,138.3378,138.9801,47840.0
2020-02-28 14:15:00,155.79,156.53,155.62,156.37,31396.0,138.9712,139.6313,138.8195,139.4886,31396.0
2020-02-28 14:20:00,156.27,156.7,155.87,155.97,39285.0,139.3994,139.7829,139.0425,139.1317,39285.0
2020-02-28 14:25:00,156.02,156.34,155.76,156.21,34617.0,139.1764,139.4618,138.9444,139.3458,34617.0
2020-02-28 14:30:00,156.27,157.73,156.17,157.42,34998.0,139.3994,140.7017,139.3102,140.4252,34998.0
2020-02-28 14:35:00,157.23,157.4,156.36,156.83,40910.0,140.2557,140.4074,139.4796,139.8989,40910.0
2020-02-28 14:40:00,156.86,158.63,156.84,158.5,26595.0,139.9257,141.5046,139.9078,141.3886,26595.0
2020-02-28 14:45:00,158.36,158.77,157.55,157.78,33272.0,141.2637,141.6295,140.5412,140.7463,33272.0
2020-02-28 14:50:00,157.88,158.3,157.4,157.84,60079.0,140.8355,141.2102,140.4074,140.7999,60079.0
2020-02-28 14:55:00,157.72,157.84,156.84,157.37,39803.0,140.6928,140.7999,139.9078,140.3806,39803.0
2020-02-28 15:00:00,157.32,157.6,156.65,156.74,59323.0,140.336,140.5858,139.7383,139.8186,59323.0
2020-02-28 15:05:00,156.64,156.87,156.08,156.46,71342.0,139.7294,139.9346,139.2299,139.5688,71342.0
2020-02-28 15:10:00,156.41,156.96,156.12,156.76,64636.0,139.5242,140.0149,139.2656,139.8365,64636.0
2020-02-28 15:15:00,156.68,158.24,156.62,157.51,70208.0,139.7651,141.1567,139.7116,140.5055,70208.0
2020-02-28 15:20:00,157.61,157.67,156.5,156.78,46106.0,140.5947,140.6482,139.6045,139.8543,46106.0
2020-02-28 15:25:00,156.84,157.09,155.46,155.51,84487.0,139.9078,140.1308,138.6768,138.7214,84487.0
2020-02-28 15:30:00,155.48,156.6,155.48,156.14,72684.0,138.6946,139.6937,138.6946,139.2834,72684.0
2020-02-28 15:35:00,156.08,156.38,155.87,156.13,71029.0,139.2299,139.4975,139.0425,139.2745,71029.0
2020-02-28 15:40:00,156.27,156.4,155.59,155.65,104435.0,139.3994,139.5153,138.7928,138.8463,104435.0
2020-02-28 15:45:00,155.7,157.01,155.68,156.68,133399.0,138.8909,140.0595,138.8731,139.7651,133399.0
2020-02-28 15:50:00,156.55,157.48,156.28,157.41,141271.0,139.6491,140.4787,139.4083,140.4163,141271.0
2020-02-28 15:55:00,157.48,159.98,157.36,159.76,366307.0,140.4787,142.7088,140.3717,142.5126,366307.0
2020-03-02 09:30:00,160.59,161.96,159.19,159.57,100766.0,143.253,144.4751,142.0041,142.3431,100766.0
2020-03-02 09:35:00,159.27,159.62,158.17,158.17,47904.0,142.0755,142.3877,141.0942,141.0942,47904.0
2020-03-02 09:40:00,158.31,158.97,158.15,158.54,72284.0,141.2191,141.8079,141.0764,141.4243,72284.0
2020-03-02 09:45:00,158.44,159.3,157.99,158.07,52835.0,141.3351,142.1022,140.9337,141.005,52835.0
2020-03-02 09:50:00,157.8,158.25,157.19,157.66,80742.0,140.7642,141.1656,140.22,140.6393,80742.0
2020-03-02 09:55:00,157.6,157.64,156.63,156.85,95719.0,140.5858,140.6215,139.7205,139.9167,95719.0
2020-03-02 10:00:00,156.81,157.49,156.64,156.72,75303.0,139.8811,140.4877,139.7294,139.8008,75303.0
2020-03-02 10:05:00,156.61,156.67,155.32,155.82,76746.0,139.7027,139.7562,138.5519,138.9979,76746.0
2020-03-02 10:10:00,155.82,157.47,155.72,157.32,37324.0,138.9979,140.4698,138.9087,140.336,37324.0
2020-03-02 10:15:00,157.43,157.5,156.33,156.45,40486.0,140.4341,140.4966,139.4529,139.5599,40486.0
2020-03-02 10:20:00,156.45,156.58,155.98,156.26,45526.0,139.5599,139.6759,139.1407,139.3904,45526.0
2020-03-02 10:25:00,156.35,157.01,155.92,156.68,57603.0,139.4707,140.0595,139.0871,139.7651,57603.0
2020-03-02 10:30:00,156.75,157.16,156.0,156.87,46038.0,139.8275,140.1933,139.1585,139.9346,46038.0
2020-03-02 10:35:00,156.94,157.83,156.93,157.68,40178.0,139.997,140.7909,139.9881,140.6571,40178.0
2020-03-02 10:40:00,157.82,158.3,157.68,157.94,43595.0,140.782,141.2102,140.6571,140.8891,43595.0
2020-03-02 10:45:00,158.05,158.51,157.93,158.44,58111.0,140.9872,141.3975,140.8802,141.3351,58111.0
2020-03-02 10:50:00,158.47,159.49,158.36,159.0,53092.0,141.3619,142.2717,141.2637,141.8346,53092.0
2020-03-02 10:55:00,159.04,159.25,157.55,157.55,61039.0,141.8703,142.0576,140.5412,140.5412,61039.0
2020-03-02 11:00:00,157.47,158.18,157.46,157.73,87890.0,140.4698,141.1032,140.4609,140.7017,87890.0
2020-03-02 11:05:00,157.74,157.81,157.05,157.33,72712.0,140.7107,140.7731,140.0952,140.3449,72712.0
2020-03-02 11:10:00,157.34,158.36,157.26,158.33,66312.0,140.3538,141.2637,140.2825,141.237,66312.0
2020-03-02 11:15:00,158.34,158.42,157.66,157.75,81097.0,141.2459,141.3173,140.6393,140.7196,81097.0
2020-03-02 11:20:00,157.79,158.34,157.78,157.9,58640.0,140.7553,141.2459,140.7463,140.8534,58640.0
2020-03-02 11:25:00,157.91,158.28,157.81,157.87,47142.0,140.8623,141.1924,140.7731,140.8266,47142.0
2020-03-02 11:30:00,157.97,158.51,157.68,158.09,43431.0,140.9158,141.3975,140.6571,141.0229,43431.0
2020-03-02 11:35:00,158.08,159.15,157.95,159.11,36970.0,141.014,141.9684,140.898,141.9328,36970.0
2020-03-02 11:40:00,159.12,159.12,158.32,158.76,39999.0,141.9417,141.9417,141.228,141.6205,39999.0
2020-03-02 11:45:00,158.78,158.78,158.29,158.48,42745.0,141.6384,141.6384,141.2013,141.3708,42745.0
2020-03-02 11:50:00,158.52,159.14,158.17,159.03,33869.0,141.4065,141.9595,141.0942,141.8614,33869.0
2020-03-02 11:55:00,159.08,159.39,159.04,159.33,24040.0,141.906,142.1825,141.8703,142.129,24040.0
2020-03-02 12:00:00,159.37,159.75,159.3,159.57,20836.0,142.1647,142.5037,142.1022,142.3431,20836.0
2020-03-02 12:05:00,159.51,159.87,159.31,159.51,23620.0,142.2896,142.6107,142.1112,142.2896,23620.0
2020-03-02 12:10:00,159.55,159.72,159.14,159.14,19683.0,142.3253,142.4769,141.9595,141.9595,19683.0
2020-03-02 12:15:00,159.11,159.13,158.45,158.54,24583.0,141.9328,141.9506,141.344,141.4243,24583.0
2020-03-02 12:20:00,158.52,158.64,157.91,157.97,13661.0,141.4065,141.5135,140.8623,140.9158,13661.0
2020-03-02 12:25:00,157.92,158.54,157.78,158.54,25793.0,140.8712,141.4243,140.7463,141.4243,25793.0
2020-03-02 12:30:00,158.53,158.87,158.47,158.55,23686.0,141.4154,141.7187,141.3619,141.4332,23686.0
2020-03-02 12:35:00,158.55,158.95,158.53,158.95,14511.0,141.4332,141.79,141.4154,141.79,14511.0
2020-03-02 12:40:00,158.94,159.11,158.18,158.27,26267.0,141.7811,141.9328,141.1032,141.1834,26267.0
2020-03-02 12:45:00,158.26,158.55,158.01,158.27,44057.0,141.1745,141.4332,140.9515,141.1834,44057.0
2020-03-02 12:50:00,158.33,158.64,158.01,158.56,23104.0,141.237,141.5135,140.9515,141.4421,23104.0
2020-03-02 12:55:00,158.57,158.6,158.14,158.44,28661.0,141.4511,141.4778,141.0675,141.3351,28661.0
2020-03-02 13:00:00,158.51,158.62,158.25,158.41,34235.0,141.3975,141.4957,141.1656,141.3083,34235.0
2020-03-02 13:05:00,158.37,158.37,157.63,157.91,34814.0,141.2726,141.2726,140.6125,140.8623,34814.0
2020-03-02 13:10:00,157.94,158.42,157.74,158.3,33417.0,140.8891,141.3173,140.7107,141.2102,33417.0
2020-03-02 13:15:00,158.29,158.29,157.63,157.77,44792.0,141.2013,141.2013,140.6125,140.7374,44792.0
2020-03-02 13:20:00,157.87,158.05,157.71,157.8,19228.0,140.8266,140.9872,140.6839,140.7642,19228.0
2020-03-02 13:25:00,157.79,158.05,157.49,157.84,31073.0,140.7553,140.9872,140.4877,140.7999,31073.0
2020-03-02 13:30:00,157.93,157.97,157.48,157.86,18576.0,140.8802,140.9158,140.4787,140.8177,18576.0
2020-03-02 13:35:00,157.86,158.41,157.86,158.25,12094.0,140.8177,141.3083,140.8177,141.1656,12094.0
2020-03-02 13:40:00,158.27,159.07,158.25,159.07,42761.0,141.1834,141.8971,141.1656,141.8971,42761.0
2020-03-02 13:45:00,159.05,159.19,158.32,158.36,60919.0,141.8792,142.0041,141.228,141.2637,60919.0
2020-03-02 13:50:00,158.33,158.35,157.77,157.88,17088.0,141.237,141.2548,140.7374,140.8355,17088.0
2020-03-02 13:55:00,157.91,158.69,157.91,158.66,15993.0,140.8623,141.5581,140.8623,141.5313,15993.0
2020-03-02 14:00:00,158.63,158.88,158.53,158.59,15884.0,141.5046,141.7276,141.4154,141.4689,15884.0
2020-03-02 14:05:00,158.77,159.22,158.49,159.22,18875.0,141.6295,142.0309,141.3797,142.0309,18875.0
2020-03-02 14:10:00,159.16,159.18,158.85,159.11,16668.0,141.9774,141.9952,141.7008,141.9328,16668.0
2020-03-02 14:15:00,159.1,159.14,158.72,158.77,35152.0,141.9238,141.9595,141.5849,141.6295,35152.0
2020-03-02 14:20:00,158.82,158.9,158.41,158.41,18271.0,141.6741,141.7454,141.3083,141.3083,18271.0
2020-03-02 14:25:00,158.4,158.62,158.05,158.06,32222.0,141.2994,141.4957,140.9872,140.9961,32222.0
2020-03-02 14:30:00,158.11,158.33,157.82,157.88,39730.0,141.0407,141.237,140.782,140.8355,39730.0
2020-03-02 14:35:00,157.78,157.88,157.27,157.35,23600.0,140.7463,140.8355,140.2914,140.3628,23600.0
2020-03-02 14:40:00,157.27,157.31,156.62,157.13,32041.0,140.2914,140.3271,139.7116,140.1665,32041.0
2020-03-02 14:45:00,157.1,157.75,156.74,157.62,22021.0,140.1398,140.7196,139.8186,140.6036,22021.0
2020-03-02 14:50:00,157.65,158.25,157.25,158.25,48599.0,140.6304,141.1656,140.2736,141.1656,48599.0
2020-03-02 14:55:00,158.24,158.3,157.34,157.47,26900.0,141.1567,141.2102,140.3538,140.4698,26900.0
2020-03-02 15:00:00,157.45,158.18,157.29,158.04,28359.0,140.452,141.1032,140.3092,140.9783,28359.0
2020-03-02 15:05:00,157.97,158.68,157.91,158.39,24474.0,140.9158,141.5492,140.8623,141.2905,24474.0
2020-03-02 15:10:00,158.48,158.59,158.04,158.4,32010.0,141.3708,141.4689,140.9783,141.2994,32010.0
2020-03-02 15:15:00,158.35,158.6,158.09,158.24,31480.0,141.2548,141.4778,141.0229,141.1567,31480.0
2020-03-02 15:20:00,158.28,159.24,158.28,159.21,33670.0,141.1924,142.0487,141.1924,142.022,33670.0
2020-03-02 15:25:00,159.17,159.25,158.8,158.89,56446.0,141.9863,142.0576,141.6562,141.7365,56446.0
2020-03-02 15:30:00,158.89,159.33,158.71,159.33,105077.0,141.7365,142.129,141.5759,142.129,105077.0
2020-03-02 15:35:00,159.31,160.25,159.3,160.24,53422.0,142.1112,142.9497,142.1022,142.9408,53422.0
2020-03-02 15:40:00,160.22,160.8,160.18,160.39,64757.0,142.9229,143.4403,142.8872,143.0746,64757.0
2020-03-02 15:45:00,160.34,161.14,160.14,160.9,90415.0,143.03,143.7436,142.8516,143.5295,90415.0
2020-03-02 15:50:00,160.94,161.97,160.46,161.97,143508.0,143.5652,144.484,143.137,144.484,143508.0
2020-03-02 15:55:00,161.77,161.88,160.15,160.37,506579.0,144.3056,144.4037,142.8605,143.0567,506579.0
2020-03-03 09:30:00,160.7,161.57,160.55,160.93,175809.0,143.3511,144.1272,143.2173,143.5563,175809.0
2020-03-03 09:35:00,160.93,161.5,159.71,161.46,43070.0,143.5563,144.0647,142.468,144.0291,43070.0
2020-03-03 09:40:00,161.55,161.55,160.15,160.75,44521.0,144.1093,144.1093,142.8605,143.3957,44521.0
2020-03-03 09:45:00,160.75,161.21,160.52,161.03,33453.0,143.3957,143.806,143.1905,143.6455,33453.0
2020-03-03 09:50:00,161.07,161.14,160.07,160.22,41655.0,143.6812,143.7436,142.7891,142.9229,41655.0
2020-03-03 09:55:00,160.19,160.67,159.78,160.4,51530.0,142.8962,143.3243,142.5304,143.0835,51530.0
2020-03-03 10:00:00,160.39,167.38,160.27,167.0,118556.0,143.0746,149.3099,142.9675,148.971,118556.0
2020-03-03 10:05:00,166.95,167.62,164.01,164.01,65605.0,148.9264,149.524,146.3038,146.3038,65605.0
2020-03-03 10:10:00,163.95,164.46,162.07,162.42,27170.0,146.2502,146.7052,144.5732,144.8854,27170.0
2020-03-03 10:15:00,162.5,163.06,161.61,162.55,71228.0,144.9568,145.4563,144.1629,145.0014,71228.0
2020-03-03 10:20:00,162.41,164.41,162.41,164.31,56485.0,144.8765,146.6606,144.8765,146.5714,56485.0
2020-03-03 10:25:00,164.37,164.42,163.28,163.38,45496.0,146.6249,146.6695,145.6526,145.7418,45496.0
2020-03-03 10:30:00,163.37,164.15,163.11,163.2,28617.0,145.7329,146.4286,145.5009,145.5812,28617.0
2020-03-03 10:35:00,163.15,164.63,163.15,164.31,38491.0,145.5366,146.8568,145.5366,146.5714,38491.0
2020-03-03 10:40:00,164.25,164.95,163.98,164.07,32156.0,146.5179,147.1423,146.277,146.3573,32156.0
2020-03-03 10:45:00,164.07,164.28,163.18,163.75,58026.0,146.3573,146.5446,145.5634,146.0718,58026.0
2020-03-03 10:50:00,163.95,164.02,163.22,163.73,22970.0,146.2502,146.3127,145.5991,146.054,22970.0
2020-03-03 10:55:00,163.62,164.74,163.54,164.68,27433.0,145.9559,146.955,145.8845,146.9014,27433.0
2020-03-03 11:00:00,164.65,165.16,164.5,165.0,52275.0,146.8747,147.3296,146.7409,147.1869,52275.0
2020-03-03 11:05:00,164.98,164.98,163.66,163.83,72801.0,147.169,147.169,145.9915,146.1432,72801.0
2020-03-03 11:10:00,163.71,163.73,162.23,162.23,39179.0,146.0362,146.054,144.7159,144.7159,39179.0
2020-03-03 11:15:00,162.17,163.06,161.82,161.97,50977.0,144.6624,145.4563,144.3502,144.484,50977.0
2020-03-03 11:20:00,161.99,162.61,161.02,161.24,75641.0,144.5018,145.0549,143.6366,143.8328,75641.0
2020-03-03 11:25:00,161.23,161.41,159.87,160.56,43827.0,143.8239,143.9845,142.6107,143.2262,43827.0
2020-03-03 11:30:00,160.48,161.49,160.16,161.47,62611.0,143.1549,144.0558,142.8694,144.038,62611.0
2020-03-03 11:35:00,161.47,161.74,161.03,161.74,22314.0,144.038,144.2788,143.6455,144.2788,22314.0
2020-03-03 11:40:00,161.79,162.09,161.29,161.79,28830.0,144.3234,144.591,143.8774,144.3234,28830.0
2020-03-03 11:45:00,162.0,162.02,161.14,161.14,15232.0,144.5108,144.5286,143.7436,143.7436,15232.0
2020-03-03 11:50:00,161.31,162.89,161.31,162.66,24266.0,143.8953,145.3047,143.8953,145.0995,24266.0
2020-03-03 11:55:00,162.71,163.09,162.34,162.92,20154.0,145.1441,145.4831,144.8141,145.3314,20154.0
2020-03-03 12:00:00,162.89,162.89,162.31,162.67,29348.0,145.3047,145.3047,144.7873,145.1084,29348.0
2020-03-03 12:05:00,162.8,163.35,162.59,163.3,27360.0,145.2244,145.715,145.0371,145.6704,27360.0
2020-03-03 12:10:00,163.3,163.4,162.28,162.29,30157.0,145.6704,145.7596,144.7605,144.7695,30157.0
2020-03-03 12:15:00,162.35,162.62,162.0,162.53,34079.0,144.823,145.0638,144.5108,144.9835,34079.0
2020-03-03 12:20:00,162.46,162.84,162.24,162.54,54922.0,144.9211,145.2601,144.7248,144.9925,54922.0
2020-03-03 12:25:00,162.58,162.73,161.88,162.06,20836.0,145.0281,145.162,144.4037,144.5643,20836.0
2020-03-03 12:30:00,162.27,162.27,161.56,161.56,17583.0,144.7516,144.7516,144.1183,144.1183,17583.0
2020-03-03 12:35:00,161.5,161.85,161.26,161.84,24910.0,144.0647,144.377,143.8506,144.368,24910.0
2020-03-03 12:40:00,161.81,161.89,161.31,161.42,17516.0,144.3413,144.4126,143.8953,143.9934,17516.0
2020-03-03 12:45:00,161.5,162.1,161.48,161.8,37950.0,144.0647,144.6,144.0469,144.3324,37950.0
2020-03-03 12:50:00,161.81,161.82,161.13,161.15,19512.0,144.3413,144.3502,143.7347,143.7525,19512.0
2020-03-03 12:55:00,161.15,161.36,160.92,161.09,23183.0,143.7525,143.9399,143.5474,143.699,23183.0
2020-03-03 13:00:00,161.01,161.09,160.5,161.09,50238.0,143.6276,143.699,143.1727,143.699,50238.0
2020-03-03 13:05:00,161.06,161.36,160.77,161.12,34673.0,143.6722,143.9399,143.4135,143.7258,34673.0
2020-03-03 13:10:00,161.13,161.42,160.32,160.32,19691.0,143.7347,143.9934,143.0121,143.0121,19691.0
2020-03-03 13:15:00,160.38,160.61,159.68,159.82,42409.0,143.0657,143.2708,142.4412,142.5661,42409.0
2020-03-03 13:20:00,159.89,160.25,159.5,159.95,43207.0,142.6286,142.9497,142.2807,142.6821,43207.0
2020-03-03 13:25:00,159.78,159.9,158.98,159.86,28005.0,142.5304,142.6375,141.8168,142.6018,28005.0
2020-03-03 13:30:00,159.83,160.6,159.63,160.6,21592.0,142.575,143.2619,142.3966,143.2619,21592.0
2020-03-03 13:35:00,160.45,160.7,160.24,160.42,19953.0,143.1281,143.3511,142.9408,143.1013,19953.0
2020-03-03 13:40:00,160.47,160.54,159.1,159.14,21181.0,143.1459,143.2084,141.9238,141.9595,21181.0
2020-03-03 13:45:00,159.18,159.55,158.8,158.8,29782.0,141.9952,142.3253,141.6562,141.6562,29782.0
2020-03-03 13:50:00,158.89,159.23,158.83,159.08,82274.0,141.7365,142.0398,141.683,141.906,82274.0
2020-03-03 13:55:00,159.09,159.33,158.58,158.61,57081.0,141.9149,142.129,141.46,141.4867,57081.0
2020-03-03 14:00:00,158.6,159.0,157.73,158.0,38963.0,141.4778,141.8346,140.7017,140.9426,38963.0
2020-03-03 14:05:00,158.01,158.11,156.58,156.59,33048.0,140.9515,141.0407,139.6759,139.6848,33048.0
2020-03-03 14:10:00,156.53,158.17,156.41,158.09,34841.0,139.6313,141.0942,139.5242,141.0229,34841.0
2020-03-03 14:15:00,158.23,158.26,156.62,156.8,38739.0,141.1478,141.1745,139.7116,139.8721,38739.0
2020-03-03 14:20:00,156.87,157.67,156.35,156.84,39131.0,139.9346,140.6482,139.4707,139.9078,39131.0
2020-03-03 14:25:00,156.83,158.54,156.7,158.37,30380.0,139.8989,141.4243,139.7829,141.2726,30380.0
2020-03-03 14:30:00,158.3,158.67,157.86,158.15,27242.0,141.2102,141.5403,140.8177,141.0764,27242.0
2020-03-03 14:35:00,158.15,158.18,156.9,156.9,27116.0,141.0764,141.1032,139.9613,139.9613,27116.0
2020-03-03 14:40:00,156.81,157.29,156.48,156.96,30986.0,139.8811,140.3092,139.5867,140.0149,30986.0
2020-03-03 14:45:00,156.96,158.15,156.95,158.06,27252.0,140.0149,141.0764,140.0059,140.9961,27252.0
2020-03-03 14:50:00,157.97,158.77,157.48,158.72,33074.0,140.9158,141.6295,140.4787,141.5849,33074.0
2020-03-03 14:55:00,158.76,158.82,158.02,158.38,37878.0,141.6205,141.6741,140.9604,141.2816,37878.0
2020-03-03 15:00:00,158.56,159.17,158.05,159.12,31021.0,141.4421,141.9863,140.9872,141.9417,31021.0
2020-03-03 15:05:00,159.08,159.08,158.09,158.25,32363.0,141.906,141.906,141.0229,141.1656,32363.0
2020-03-03 15:10:00,158.29,159.25,158.23,158.8,62005.0,141.2013,142.0576,141.1478,141.6562,62005.0
2020-03-03 15:15:00,158.75,159.16,158.33,158.85,54525.0,141.6116,141.9774,141.237,141.7008,54525.0
2020-03-03 15:20:00,158.9,159.1,157.9,158.0,53156.0,141.7454,141.9238,140.8534,140.9426,53156.0
2020-03-03 15:25:00,158.01,159.86,157.94,159.77,43256.0,140.9515,142.6018,140.8891,142.5215,43256.0
2020-03-03 15:30:00,159.73,159.76,158.32,158.75,58067.0,142.4858,142.5126,141.228,141.6116,58067.0
2020-03-03 15:35:00,158.81,158.92,157.09,157.32,70992.0,141.6651,141.7633,140.1308,140.336,70992.0
2020-03-03 15:40:00,157.32,158.87,157.15,158.76,68021.0,140.336,141.7187,140.1844,141.6205,68021.0
2020-03-03 15:45:00,158.78,159.87,158.25,158.53,69168.0,141.6384,142.6107,141.1656,141.4154,69168.0
2020-03-03 15:50:00,158.42,158.42,156.8,157.78,121205.0,141.3173,141.3173,139.8721,140.7463,121205.0
2020-03-03 15:55:00,157.79,158.55,157.17,157.27,243192.0,140.7553,141.4332,140.2022,140.2914,243192.0
2020-03-04 09:30:00,159.85,160.69,159.51,159.58,61947.0,142.5929,143.3422,142.2896,142.352,61947.0
2020-03-04 09:35:00,159.93,160.09,158.99,159.81,59863.0,142.6642,142.807,141.8257,142.5572,59863.0
2020-03-04 09:40:00,159.64,160.0,159.38,159.95,57339.0,142.4055,142.7267,142.1736,142.6821,57339.0
2020-03-04 09:45:00,159.94,160.85,159.42,159.52,70617.0,142.6732,143.4849,142.2093,142.2985,70617.0
2020-03-04 09:50:00,159.63,159.92,159.38,159.81,35678.0,142.3966,142.6553,142.1736,142.5572,35678.0
2020-03-04 09:55:00,159.83,160.17,158.81,159.47,64544.0,142.575,142.8783,141.6651,142.2539,64544.0
2020-03-04 10:00:00,159.53,160.07,159.14,160.07,60715.0,142.3074,142.7891,141.9595,142.7891,60715.0
2020-03-04 10:05:00,160.03,160.24,159.24,160.04,59578.0,142.7534,142.9408,142.0487,142.7624,59578.0
2020-03-04 10:10:00,160.03,160.85,159.67,160.46,26800.0,142.7534,143.4849,142.4323,143.137,26800.0
2020-03-04 10:15:00,160.36,160.68,160.19,160.47,32468.0,143.0478,143.3333,142.8962,143.1459,32468.0
2020-03-04 10:20:00,160.48,160.69,160.15,160.44,43246.0,143.1549,143.3422,142.8605,143.1192,43246.0
2020-03-04 10:25:00,160.43,160.86,160.28,160.71,57491.0,143.1103,143.4938,142.9764,143.36,57491.0
2020-03-04 10:30:00,160.77,160.91,159.85,159.85,35360.0,143.4135,143.5384,142.5929,142.5929,35360.0
2020-03-04 10:35:00,159.93,160.02,159.2,159.53,32539.0,142.6642,142.7445,142.013,142.3074,32539.0
2020-03-04 10:40:00,159.41,160.01,159.06,160.01,29066.0,142.2004,142.7356,141.8882,142.7356,29066.0
2020-03-04 10:45:00,159.97,160.04,159.49,159.76,19166.0,142.6999,142.7624,142.2717,142.5126,19166.0
2020-03-04 10:50:00,160.0,160.21,159.63,159.68,27239.0,142.7267,142.914,142.3966,142.4412,27239.0
2020-03-04 10:55:00,159.67,160.0,159.57,159.7,13474.0,142.4323,142.7267,142.3431,142.4591,13474.0
2020-03-04 11:00:00,159.76,160.24,159.62,159.62,16441.0,142.5126,142.9408,142.3877,142.3877,16441.0
2020-03-04 11:05:00,159.53,159.88,159.12,159.65,48150.0,142.3074,142.6196,141.9417,142.4145,48150.0
2020-03-04 11:10:00,159.62,160.13,159.61,159.96,13393.0,142.3877,142.8426,142.3788,142.691,13393.0
2020-03-04 11:15:00,159.92,159.98,159.6,159.86,28561.0,142.6553,142.7088,142.3699,142.6018,28561.0
2020-03-04 11:20:00,159.78,159.78,159.37,159.61,41762.0,142.5304,142.5304,142.1647,142.3788,41762.0
2020-03-04 11:25:00,159.65,159.65,159.13,159.33,61629.0,142.4145,142.4145,141.9506,142.129,61629.0
2020-03-04 11:30:00,159.44,159.74,159.19,159.74,60762.0,142.2271,142.4947,142.0041,142.4947,60762.0
2020-03-04 11:35:00,159.66,159.71,159.02,159.11,16521.0,142.4234,142.468,141.8525,141.9328,16521.0
2020-03-04 11:40:00,159.11,159.19,158.5,159.0,23517.0,141.9328,142.0041,141.3886,141.8346,23517.0
2020-03-04 11:45:00,159.0,159.16,158.42,158.62,23089.0,141.8346,141.9774,141.3173,141.4957,23089.0
2020-03-04 11:50:00,158.68,158.85,158.23,158.4,23408.0,141.5492,141.7008,141.1478,141.2994,23408.0
2020-03-04 11:55:00,158.33,158.78,158.22,158.47,40147.0,141.237,141.6384,141.1388,141.3619,40147.0
2020-03-04 12:00:00,158.49,159.11,158.48,159.11,23831.0,141.3797,141.9328,141.3708,141.9328,23831.0
2020-03-04 12:05:00,159.21,159.27,158.83,159.09,24250.0,142.022,142.0755,141.683,141.9149,24250.0
2020-03-04 12:10:00,159.07,159.61,159.07,159.61,11942.0,141.8971,142.3788,141.8971,142.3788,11942.0
2020-03-04 12:15:00,159.57,159.76,159.39,159.53,23799.0,142.3431,142.5126,142.1825,142.3074,23799.0
2020-03-04 12:20:00,159.65,159.85,159.46,159.73,58095.0,142.4145,142.5929,142.245,142.4858,58095.0
2020-03-04 12:25:00,159.77,160.02,159.64,159.92,81608.0,142.5215,142.7445,142.4055,142.6553,81608.0
2020-03-04 12:30:00,159.97,160.18,159.85,160.09,14235.0,142.6999,142.8872,142.5929,142.807,14235.0
2020-03-04 12:35:00,160.12,160.25,159.98,160.06,21339.0,142.8337,142.9497,142.7088,142.7802,21339.0
2020-03-04 12:40:00,160.09,160.26,159.93,160.24,23999.0,142.807,142.9586,142.6642,142.9408,23999.0
2020-03-04 12:45:00,160.24,160.65,160.18,160.63,73783.0,142.9408,143.3065,142.8872,143.2887,73783.0
2020-03-04 12:50:00,160.62,161.33,160.5,161.27,67122.0,143.2797,143.9131,143.1727,143.8596,67122.0
2020-03-04 12:55:00,161.27,161.3,160.94,161.23,22755.0,143.8596,143.8863,143.5652,143.8239,22755.0
2020-03-04 13:00:00,161.2,161.72,161.2,161.72,18673.0,143.7971,144.261,143.7971,144.261,18673.0
2020-03-04 13:05:00,161.84,161.99,161.62,161.75,28029.0,144.368,144.5018,144.1718,144.2877,28029.0
2020-03-04 13:10:00,161.75,161.78,161.32,161.51,13997.0,144.2877,144.3145,143.9042,144.0737,13997.0
2020-03-04 13:15:00,161.49,161.99,161.49,161.99,21754.0,144.0558,144.5018,144.0558,144.5018,21754.0
2020-03-04 13:20:00,162.02,162.03,161.84,161.99,32527.0,144.5286,144.5375,144.368,144.5018,32527.0
2020-03-04 13:25:00,161.99,162.02,161.64,161.67,12792.0,144.5018,144.5286,144.1896,144.2164,12792.0
2020-03-04 13:30:00,161.66,161.91,161.61,161.91,40102.0,144.2075,144.4305,144.1629,144.4305,40102.0
2020-03-04 13:35:00,161.94,162.14,161.43,161.46,41917.0,144.4572,144.6356,144.0023,144.0291,41917.0
2020-03-04 13:40:00,161.49,161.59,161.33,161.47,19502.0,144.0558,144.145,143.9131,144.038,19502.0
2020-03-04 13:45:00,161.44,161.77,161.4,161.76,13554.0,144.0112,144.3056,143.9755,144.2967,13554.0
2020-03-04 13:50:00,161.82,162.01,161.74,161.93,18591.0,144.3502,144.5197,144.2788,144.4483,18591.0
2020-03-04 13:55:00,161.89,161.89,161.41,161.59,13686.0,144.4126,144.4126,143.9845,144.145,13686.0
2020-03-04 14:00:00,161.67,161.86,161.19,161.24,14475.0,144.2164,144.3859,143.7882,143.8328,14475.0
2020-03-04 14:05:00,161.23,161.45,161.0,161.23,23899.0,143.8239,144.0201,143.6187,143.8239,23899.0
2020-03-04 14:10:00,161.25,161.43,161.1,161.18,13317.0,143.8417,144.0023,143.7079,143.7793,13317.0
2020-03-04 14:15:00,161.18,161.85,161.12,161.7,14620.0,143.7793,144.377,143.7258,144.2431,14620.0
2020-03-04 14:20:00,161.71,161.85,161.58,161.77,13587.0,144.2521,144.377,144.1361,144.3056,13587.0
2020-03-04 14:25:00,161.69,162.16,161.68,161.98,12716.0,144.2342,144.6535,144.2253,144.4929,12716.0
2020-03-04 14:30:00,162.01,162.27,161.88,161.98,17502.0,144.5197,144.7516,144.4037,144.4929,17502.0
2020-03-04 14:35:00,161.99,162.04,161.59,161.63,8989.0,144.5018,144.5464,144.145,144.1807,8989.0
2020-03-04 14:40:00,161.78,161.93,161.57,161.77,22893.0,144.3145,144.4483,144.1272,144.3056,22893.0
2020-03-04 14:45:00,161.76,161.76,161.3,161.58,25388.0,144.2967,144.2967,143.8863,144.1361,25388.0
2020-03-04 14:50:00,161.58,161.79,161.3,161.54,17770.0,144.1361,144.3234,143.8863,144.1004,17770.0
2020-03-04 14:55:00,161.55,161.99,161.5,161.73,27226.0,144.1093,144.5018,144.0647,144.2699,27226.0
2020-03-04 15:00:00,161.71,162.12,161.64,162.06,24320.0,144.2521,144.6178,144.1896,144.5643,24320.0
2020-03-04 15:05:00,162.08,162.08,161.47,161.68,27443.0,144.5821,144.5821,144.038,144.2253,27443.0
2020-03-04 15:10:00,161.77,162.16,161.74,161.89,22731.0,144.3056,144.6535,144.2788,144.4126,22731.0
2020-03-04 15:15:00,161.92,161.98,161.54,161.6,20113.0,144.4394,144.4929,144.1004,144.1539,20113.0
2020-03-04 15:20:00,161.61,161.75,161.45,161.65,44539.0,144.1629,144.2877,144.0201,144.1985,44539.0
2020-03-04 15:25:00,161.65,162.05,161.64,162.05,60551.0,144.1985,144.5554,144.1896,144.5554,60551.0
2020-03-04 15:30:00,162.1,162.76,162.07,162.65,36461.0,144.6,145.1887,144.5732,145.0906,36461.0
2020-03-04 15:35:00,162.68,162.81,162.42,162.79,45219.0,145.1173,145.2333,144.8854,145.2155,45219.0
2020-03-04 15:40:00,162.82,162.82,162.05,162.21,54541.0,145.2422,145.2422,144.5554,144.6981,54541.0
2020-03-04 15:45:00,162.15,162.61,162.06,162.29,85567.0,144.6446,145.0549,144.5643,144.7695,85567.0
2020-03-04 15:50:00,162.33,162.95,162.31,162.48,153170.0,144.8051,145.3582,144.7873,144.9389,153170.0
2020-03-04 15:55:00,162.52,162.98,162.07,162.13,294821.0,144.9746,145.385,144.5732,144.6267,294821.0
2020-03-05 09:30:00,157.64,157.83,156.61,157.73,144209.0,140.6215,140.7909,139.7027,140.7017,144209.0
2020-03-05 09:35:00,157.59,158.21,157.22,157.97,33170.0,140.5769,141.1299,140.2468,140.9158,33170.0
2020-03-05 09:40:00,157.99,158.31,157.51,158.24,27723.0,140.9337,141.2191,140.5055,141.1567,27723.0
2020-03-05 09:45:00,158.14,158.19,156.81,157.04,41634.0,141.0675,141.1121,139.8811,140.0862,41634.0
2020-03-05 09:50:00,157.1,157.22,156.6,157.0,62672.0,140.1398,140.2468,139.6937,140.0506,62672.0
2020-03-05 09:55:00,157.02,157.79,156.77,157.79,47681.0,140.0684,140.7553,139.8454,140.7553,47681.0
2020-03-05 10:00:00,157.68,158.23,157.47,157.77,28528.0,140.6571,141.1478,140.4698,140.7374,28528.0
2020-03-05 10:05:00,157.73,158.1,157.58,158.06,34486.0,140.7017,141.0318,140.5679,140.9961,34486.0
2020-03-05 10:10:00,158.06,159.03,158.01,158.85,20128.0,140.9961,141.8614,140.9515,141.7008,20128.0
2020-03-05 10:15:00,159.0,159.38,158.76,159.33,29646.0,141.8346,142.1736,141.6205,142.129,29646.0
2020-03-05 10:20:00,159.29,159.8,159.19,159.38,52445.0,142.0933,142.5483,142.0041,142.1736,52445.0
2020-03-05 10:25:00,159.34,159.38,158.55,158.56,28806.0,142.1379,142.1736,141.4332,141.4421,28806.0
2020-03-05 10:30:00,158.51,158.56,158.23,158.46,21940.0,141.3975,141.4421,141.1478,141.3529,21940.0
2020-03-05 10:35:00,158.4,158.41,157.85,157.85,24724.0,141.2994,141.3083,140.8088,140.8088,24724.0
2020-03-05 10:40:00,157.88,158.27,157.77,157.81,18320.0,140.8355,141.1834,140.7374,140.7731,18320.0
2020-03-05 10:45:00,157.76,157.9,157.6,157.64,56477.0,140.7285,140.8534,140.5858,140.6215,56477.0
2020-03-05 10:50:00,157.54,157.77,157.3,157.68,47943.0,140.5323,140.7374,140.3182,140.6571,47943.0
2020-03-05 10:55:00,157.71,157.84,157.56,157.56,140686.0,140.6839,140.7999,140.5501,140.5501,140686.0
2020-03-05 11:00:00,157.6,158.3,157.52,157.93,27473.0,140.5858,141.2102,140.5144,140.8802,27473.0
2020-03-05 11:05:00,157.96,158.53,157.86,158.4,24830.0,140.9069,141.4154,140.8177,141.2994,24830.0
2020-03-05 11:10:00,158.37,158.5,158.0,158.32,20373.0,141.2726,141.3886,140.9426,141.228,20373.0
2020-03-05 11:15:00,158.35,158.47,158.2,158.37,23426.0,141.2548,141.3619,141.121,141.2726,23426.0
2020-03-05 11:20:00,158.34,158.4,157.94,157.99,23270.0,141.2459,141.2994,140.8891,140.9337,23270.0
2020-03-05 11:25:00,157.96,158.69,157.9,158.09,39303.0,140.9069,141.5581,140.8534,141.0229,39303.0
2020-03-05 11:30:00,158.06,158.19,157.65,157.69,30082.0,140.9961,141.1121,140.6304,140.6661,30082.0
2020-03-05 11:35:00,157.62,157.68,157.28,157.39,21818.0,140.6036,140.6571,140.3003,140.3984,21818.0
2020-03-05 11:40:00,157.39,157.51,156.84,156.9,31052.0,140.3984,140.5055,139.9078,139.9613,31052.0
2020-03-05 11:45:00,156.87,157.4,156.72,157.21,20235.0,139.9346,140.4074,139.8008,140.2379,20235.0
2020-03-05 11:50:00,157.24,157.42,157.01,157.35,14915.0,140.2646,140.4252,140.0595,140.3628,14915.0
2020-03-05 11:55:00,157.38,157.38,156.6,157.0,31451.0,140.3895,140.3895,139.6937,140.0506,31451.0
2020-03-05 12:00:00,157.0,157.21,156.85,156.98,19113.0,140.0506,140.2379,139.9167,140.0327,19113.0
2020-03-05 12:05:00,156.94,156.94,156.46,156.58,17500.0,139.997,139.997,139.5688,139.6759,17500.0
2020-03-05 12:10:00,156.56,156.86,156.45,156.65,19124.0,139.6581,139.9257,139.5599,139.7383,19124.0
2020-03-05 12:15:00,156.65,156.84,156.27,156.42,18161.0,139.7383,139.9078,139.3994,139.5332,18161.0
2020-03-05 12:20:00,156.41,156.61,156.04,156.12,28744.0,139.5242,139.7027,139.1942,139.2656,28744.0
2020-03-05 12:25:00,156.16,156.48,155.96,156.48,23848.0,139.3012,139.5867,139.1228,139.5867,23848.0
2020-03-05 12:30:00,156.42,156.9,156.38,156.73,14243.0,139.5332,139.9613,139.4975,139.8097,14243.0
2020-03-05 12:35:00,156.84,156.91,155.8,155.94,17840.0,139.9078,139.9703,138.9801,139.105,17840.0
2020-03-05 12:40:00,155.97,156.19,155.71,155.81,20537.0,139.1317,139.328,138.8998,138.989,20537.0
2020-03-05 12:45:00,155.72,156.32,155.51,156.28,30989.0,138.9087,139.444,138.7214,139.4083,30989.0
2020-03-05 12:50:00,156.36,156.41,155.99,156.32,16937.0,139.4796,139.5242,139.1496,139.444,16937.0
2020-03-05 12:55:00,156.32,156.32,155.76,155.76,11763.0,139.444,139.444,138.9444,138.9444,11763.0
2020-03-05 13:00:00,155.7,155.98,155.59,155.59,11989.0,138.8909,139.1407,138.7928,138.7928,11989.0
2020-03-05 13:05:00,155.55,155.84,154.93,154.98,24572.0,138.7571,139.0158,138.204,138.2486,24572.0
2020-03-05 13:10:00,155.13,155.32,154.77,154.94,15469.0,138.3824,138.5519,138.0613,138.2129,15469.0
2020-03-05 13:15:00,155.02,155.17,154.64,155.0,37755.0,138.2843,138.4181,137.9453,138.2665,37755.0
2020-03-05 13:20:00,154.93,155.46,154.84,155.27,11322.0,138.204,138.6768,138.1237,138.5073,11322.0
2020-03-05 13:25:00,155.27,155.55,155.04,155.55,22205.0,138.5073,138.7571,138.3021,138.7571,22205.0
2020-03-05 13:30:00,155.55,155.58,154.8,155.08,24517.0,138.7571,138.7839,138.0881,138.3378,24517.0
2020-03-05 13:35:00,155.13,155.91,155.07,155.74,27915.0,138.3824,139.0782,138.3289,138.9266,27915.0
2020-03-05 13:40:00,155.74,155.93,155.46,155.47,25622.0,138.9266,139.0961,138.6768,138.6857,25622.0
2020-03-05 13:45:00,155.41,156.15,155.32,156.08,21898.0,138.6322,139.2923,138.5519,139.2299,21898.0
2020-03-05 13:50:00,155.99,156.18,155.34,155.34,18292.0,139.1496,139.3191,138.5698,138.5698,18292.0
2020-03-05 13:55:00,155.35,156.23,155.35,156.07,30196.0,138.5787,139.3637,138.5787,139.221,30196.0
2020-03-05 14:00:00,156.02,156.02,155.02,155.14,18729.0,139.1764,139.1764,138.2843,138.3914,18729.0
2020-03-05 14:05:00,155.15,155.37,154.99,155.13,16215.0,138.4003,138.5965,138.2575,138.3824,16215.0
2020-03-05 14:10:00,155.11,155.94,155.06,155.88,30806.0,138.3646,139.105,138.32,139.0515,30806.0
2020-03-05 14:15:00,155.85,155.86,155.04,155.11,49484.0,139.0247,139.0336,138.3021,138.3646,49484.0
2020-03-05 14:20:00,155.1,155.26,154.82,155.17,71924.0,138.3557,138.4984,138.1059,138.4181,71924.0
2020-03-05 14:25:00,155.12,155.38,154.84,154.84,58704.0,138.3735,138.6054,138.1237,138.1237,58704.0
2020-03-05 14:30:00,154.92,155.29,154.91,155.07,23753.0,138.1951,138.5252,138.1862,138.3289,23753.0
2020-03-05 14:35:00,155.02,156.02,154.92,155.8,34723.0,138.2843,139.1764,138.1951,138.9801,34723.0
2020-03-05 14:40:00,155.8,156.01,155.5,155.52,20120.0,138.9801,139.1674,138.7125,138.7303,20120.0
2020-03-05 14:45:00,155.53,155.65,155.26,155.57,24476.0,138.7392,138.8463,138.4984,138.7749,24476.0
2020-03-05 14:50:00,155.57,155.76,155.03,155.03,21655.0,138.7749,138.9444,138.2932,138.2932,21655.0
2020-03-05 14:55:00,155.01,155.48,155.01,155.31,24744.0,138.2754,138.6946,138.2754,138.543,24744.0
2020-03-05 15:00:00,155.33,155.33,154.84,155.0,37979.0,138.5608,138.5608,138.1237,138.2665,37979.0
2020-03-05 15:05:00,155.0,155.41,154.9,155.15,42821.0,138.2665,138.6322,138.1773,138.4003,42821.0
2020-03-05 15:10:00,155.14,155.25,154.34,154.58,33561.0,138.3914,138.4895,137.6777,137.8918,33561.0
2020-03-05 15:15:00,154.61,154.69,154.18,154.41,30827.0,137.9186,137.9899,137.535,137.7402,30827.0
2020-03-05 15:20:00,154.43,154.73,154.23,154.53,27140.0,137.758,138.0256,137.5796,137.8472,27140.0
2020-03-05 15:25:00,154.48,154.76,154.13,154.52,32718.0,137.8026,138.0524,137.4904,137.8383,32718.0
2020-03-05 15:30:00,154.52,155.4,154.24,155.09,50800.0,137.8383,138.6233,137.5885,138.3468,50800.0
2020-03-05 15:35:00,155.08,155.15,154.1,154.1,56085.0,138.3378,138.4003,137.4636,137.4636,56085.0
2020-03-05 15:40:00,154.14,154.53,153.72,154.39,66572.0,137.4993,137.8472,137.1247,137.7223,66572.0
2020-03-05 15:45:00,154.36,154.86,154.25,154.32,98967.0,137.6956,138.1416,137.5974,137.6599,98967.0
2020-03-05 15:50:00,154.23,155.18,154.07,154.13,155227.0,137.5796,138.427,137.4369,137.4904,155227.0
2020-03-05 15:55:00,154.15,155.22,154.07,154.94,320333.0,137.5082,138.4627,137.4369,138.2129,320333.0
2020-03-06 09:30:00,149.52,150.55,148.88,150.16,201642.0,133.3781,134.2969,132.8072,133.949,201642.0
2020-03-06 09:35:00,150.08,151.37,149.92,151.02,63589.0,133.8776,135.0284,133.7349,134.7161,63589.0
2020-03-06 09:40:00,151.01,152.57,150.28,152.46,111840.0,134.7072,136.0988,134.056,136.0007,111840.0
2020-03-06 09:45:00,152.46,152.47,151.9,151.94,104645.0,136.0007,136.0096,135.5011,135.5368,104645.0
2020-03-06 09:50:00,151.9,152.09,151.38,151.94,61337.0,135.5011,135.6706,135.0373,135.5368,61337.0
2020-03-06 09:55:00,151.96,153.29,151.87,153.22,89757.0,135.5547,136.7411,135.4744,136.6786,89757.0
2020-03-06 10:00:00,153.25,153.7,152.4,152.77,61598.0,136.7054,137.1068,135.9472,136.2772,61598.0
2020-03-06 10:05:00,152.84,153.23,151.86,152.04,52303.0,136.3397,136.6876,135.4655,135.626,52303.0
2020-03-06 10:10:00,152.06,152.6,151.68,152.23,34298.0,135.6439,136.1256,135.3049,135.7955,34298.0
2020-03-06 10:15:00,152.21,152.61,152.17,152.17,27833.0,135.7777,136.1345,135.742,135.742,27833.0
2020-03-06 10:20:00,152.44,152.67,151.97,152.51,14798.0,135.9828,136.188,135.5636,136.0453,14798.0
2020-03-06 10:25:00,152.43,153.98,152.43,153.86,27293.0,135.9739,137.3566,135.9739,137.2495,27293.0
2020-03-06 10:30:00,153.78,154.28,153.36,153.44,34848.0,137.1782,137.6242,136.8035,136.8749,34848.0
2020-03-06 10:35:00,153.5,154.54,152.99,154.44,26431.0,136.9284,137.8561,136.4735,137.7669,26431.0
2020-03-06 10:40:00,154.39,155.46,154.12,155.18,45302.0,137.7223,138.6768,137.4815,138.427,45302.0
2020-03-06 10:45:00,155.28,155.49,154.82,155.31,35327.0,138.5162,138.7036,138.1059,138.543,35327.0
2020-03-06 10:50:00,155.3,155.55,154.88,155.28,52980.0,138.5341,138.7571,138.1594,138.5162,52980.0
2020-03-06 10:55:00,155.25,155.71,155.2,155.58,93017.0,138.4895,138.8998,138.4449,138.7839,93017.0
2020-03-06 11:00:00,155.66,155.89,155.01,155.17,42562.0,138.8552,139.0604,138.2754,138.4181,42562.0
2020-03-06 11:05:00,155.19,155.46,154.97,155.04,31189.0,138.436,138.6768,138.2397,138.3021,31189.0
2020-03-06 11:10:00,154.99,155.25,154.3,154.56,28569.0,138.2575,138.4895,137.642,137.874,28569.0
2020-03-06 11:15:00,154.56,155.21,154.39,154.75,58425.0,137.874,138.4538,137.7223,138.0435,58425.0
2020-03-06 11:20:00,154.84,155.09,154.61,154.64,29683.0,138.1237,138.3468,137.9186,137.9453,29683.0
2020-03-06 11:25:00,154.62,155.19,154.33,154.45,33099.0,137.9275,138.436,137.6688,137.7758,33099.0
2020-03-06 11:30:00,154.5,155.18,154.42,154.87,21906.0,137.8204,138.427,137.7491,138.1505,21906.0
2020-03-06 11:35:00,154.84,155.24,154.52,155.24,19129.0,138.1237,138.4806,137.8383,138.4806,19129.0
2020-03-06 11:40:00,155.21,155.28,154.4,154.53,17611.0,138.4538,138.5162,137.7312,137.8472,17611.0
2020-03-06 11:45:00,154.62,154.63,153.89,153.89,22628.0,137.9275,137.9364,137.2763,137.2763,22628.0
2020-03-06 11:50:00,153.96,154.6,153.88,154.43,23376.0,137.3387,137.9097,137.2674,137.758,23376.0
2020-03-06 11:55:00,154.42,154.77,154.33,154.62,21705.0,137.7491,138.0613,137.6688,137.9275,21705.0
2020-03-06 12:00:00,154.75,154.76,153.94,154.02,15450.0,138.0435,138.0524,137.3209,137.3923,15450.0
2020-03-06 12:05:00,154.02,154.04,153.48,153.48,35330.0,137.3923,137.4101,136.9106,136.9106,35330.0
2020-03-06 12:10:00,153.55,153.96,153.38,153.56,17840.0,136.973,137.3387,136.8214,136.9819,17840.0
2020-03-06 12:15:00,153.49,153.7,153.11,153.21,16574.0,136.9195,137.1068,136.5805,136.6697,16574.0
2020-03-06 12:20:00,153.18,154.01,153.14,153.55,31744.0,136.643,137.3833,136.6073,136.973,31744.0
2020-03-06 12:25:00,153.52,153.57,153.21,153.3,13673.0,136.9462,136.9908,136.6697,136.75,13673.0
2020-03-06 12:30:00,153.37,154.45,153.2,154.45,13674.0,136.8124,137.7758,136.6608,137.7758,13674.0
2020-03-06 12:35:00,154.39,154.89,154.13,154.38,19838.0,137.7223,138.1683,137.4904,137.7134,19838.0
2020-03-06 12:40:00,154.41,154.94,154.25,154.93,10197.0,137.7402,138.2129,137.5974,138.204,10197.0
2020-03-06 12:45:00,154.89,155.22,154.68,154.75,25828.0,138.1683,138.4627,137.981,138.0435,25828.0
2020-03-06 12:50:00,154.71,154.83,154.44,154.48,11307.0,138.0078,138.1148,137.7669,137.8026,11307.0
2020-03-06 12:55:00,154.58,155.31,154.58,155.07,29972.0,137.8918,138.543,137.8918,138.3289,29972.0
2020-03-06 13:00:00,155.14,155.56,155.12,155.44,16824.0,138.3914,138.766,138.3735,138.659,16824.0
2020-03-06 13:05:00,155.46,155.8,155.44,155.63,20669.0,138.6768,138.9801,138.659,138.8285,20669.0
2020-03-06 13:10:00,155.67,155.86,155.34,155.34,21381.0,138.8641,139.0336,138.5698,138.5698,21381.0
2020-03-06 13:15:00,155.42,155.9,155.38,155.88,42994.0,138.6411,139.0693,138.6054,139.0515,42994.0
2020-03-06 13:20:00,155.93,156.58,155.9,156.45,19827.0,139.0961,139.6759,139.0693,139.5599,19827.0
2020-03-06 13:25:00,156.41,156.41,155.91,156.25,20749.0,139.5242,139.5242,139.0782,139.3815,20749.0
2020-03-06 13:30:00,156.24,156.71,156.19,156.36,50486.0,139.3726,139.7919,139.328,139.4796,50486.0
2020-03-06 13:35:00,156.34,156.79,156.21,156.74,24787.0,139.4618,139.8632,139.3458,139.8186,24787.0
2020-03-06 13:40:00,156.69,156.93,156.37,156.49,17302.0,139.774,139.9881,139.4886,139.5956,17302.0
2020-03-06 13:45:00,156.49,156.56,155.9,156.09,20104.0,139.5956,139.6581,139.0693,139.2388,20104.0
2020-03-06 13:50:00,156.08,156.1,155.67,155.72,31602.0,139.2299,139.2477,138.8641,138.9087,31602.0
2020-03-06 13:55:00,155.71,155.9,155.58,155.86,22737.0,138.8998,139.0693,138.7839,139.0336,22737.0
2020-03-06 14:00:00,155.89,155.94,155.59,155.71,56798.0,139.0604,139.105,138.7928,138.8998,56798.0
2020-03-06 14:05:00,155.81,155.92,155.33,155.46,62581.0,138.989,139.0871,138.5608,138.6768,62581.0
2020-03-06 14:10:00,155.46,155.75,155.24,155.41,13958.0,138.6768,138.9355,138.4806,138.6322,13958.0
2020-03-06 14:15:00,155.4,155.62,155.05,155.31,22998.0,138.6233,138.8195,138.3111,138.543,22998.0
2020-03-06 14:20:00,155.24,155.72,155.1,155.48,24146.0,138.4806,138.9087,138.3557,138.6946,24146.0
2020-03-06 14:25:00,155.55,155.86,155.31,155.37,14758.0,138.7571,139.0336,138.543,138.5965,14758.0
2020-03-06 14:30:00,155.53,155.53,154.66,154.66,16931.0,138.7392,138.7392,137.9632,137.9632,16931.0
2020-03-06 14:35:00,154.71,154.77,154.4,154.49,17189.0,138.0078,138.0613,137.7312,137.8115,17189.0
2020-03-06 14:40:00,154.52,154.88,154.15,154.55,43418.0,137.8383,138.1594,137.5082,137.865,43418.0
2020-03-06 14:45:00,154.64,154.8,153.88,153.93,21411.0,137.9453,138.0881,137.2674,137.312,21411.0
2020-03-06 14:50:00,153.83,154.08,153.58,153.79,22036.0,137.2228,137.4458,136.9998,137.1871,22036.0
2020-03-06 14:55:00,153.87,154.18,153.72,153.81,20491.0,137.2585,137.535,137.1247,137.2049,20491.0
2020-03-06 15:00:00,153.78,153.93,153.23,153.38,28992.0,137.1782,137.312,136.6876,136.8214,28992.0
2020-03-06 15:05:00,153.39,153.62,153.21,153.31,25093.0,136.8303,137.0355,136.6697,136.7589,25093.0
2020-03-06 15:10:00,153.27,154.06,153.23,153.55,21119.0,136.7232,137.4279,136.6876,136.973,21119.0
2020-03-06 15:15:00,153.52,154.41,153.46,154.4,29845.0,136.9462,137.7402,136.8927,137.7312,29845.0
2020-03-06 15:20:00,154.41,154.63,154.09,154.63,36577.0,137.7402,137.9364,137.4547,137.9364,36577.0
2020-03-06 15:25:00,154.67,154.95,154.28,154.61,110887.0,137.9721,138.2219,137.6242,137.9186,110887.0
2020-03-06 15:30:00,154.51,155.55,154.21,155.38,43397.0,137.8294,138.7571,137.5618,138.6054,43397.0
2020-03-06 15:35:00,155.34,155.94,154.22,154.22,37183.0,138.5698,139.105,137.5707,137.5707,37183.0
2020-03-06 15:40:00,154.29,155.28,154.17,155.21,45873.0,137.6331,138.5162,137.5261,138.4538,45873.0
2020-03-06 15:45:00,155.29,155.81,154.82,155.31,46120.0,138.5252,138.989,138.1059,138.543,46120.0
2020-03-06 15:50:00,155.2,156.44,155.17,155.81,109688.0,138.4449,139.551,138.4181,138.989,109688.0
2020-03-06 15:55:00,155.75,156.88,155.75,156.09,189954.0,138.9355,139.9435,138.9355,139.2388,189954.0
2020-03-09 09:30:00,145.2,145.58,144.58,144.58,2200.0,129.5245,129.8634,128.9714,128.9714,2200.0
2020-03-09 09:35:00,144.58,144.58,144.58,144.58,0.0,128.9714,128.9714,128.9714,128.9714,0.0
2020-03-09 09:40:00,144.58,144.58,144.58,144.58,0.0,128.9714,128.9714,128.9714,128.9714,0.0
2020-03-09 09:45:00,144.58,144.58,144.58,144.58,0.0,128.9714,128.9714,128.9714,128.9714,0.0
2020-03-09 09:50:00,144.58,144.58,144.58,144.58,0.0,128.9714,128.9714,128.9714,128.9714,0.0
2020-03-09 09:55:00,143.26,144.58,142.12,143.75,158551.0,127.7939,128.9714,126.777,128.231,158551.0
2020-03-09 10:00:00,143.68,143.68,140.87,141.3,136294.0,128.1686,128.1686,125.6619,126.0455,136294.0
2020-03-09 10:05:00,141.35,142.36,141.11,141.71,179299.0,126.0901,126.9911,125.876,126.4112,179299.0
2020-03-09 10:10:00,141.7,142.2,141.2,141.56,204764.0,126.4023,126.8483,125.9563,126.2774,204764.0
2020-03-09 10:15:00,141.56,142.4,141.55,141.99,109731.0,126.2774,127.0267,126.2685,126.661,109731.0
2020-03-09 10:20:00,141.99,142.68,140.98,141.84,191608.0,126.661,127.2765,125.76,126.5272,191608.0
2020-03-09 10:25:00,141.8,143.0,141.18,142.26,130707.0,126.4915,127.562,125.9385,126.9019,130707.0
2020-03-09 10:30:00,142.26,142.55,141.81,142.02,106887.0,126.9019,127.1605,126.5004,126.6878,106887.0
2020-03-09 10:35:00,142.07,142.12,141.15,141.66,74042.0,126.7324,126.777,125.9117,126.3666,74042.0
2020-03-09 10:40:00,141.68,141.68,141.0,141.25,95060.0,126.3845,126.3845,125.7779,126.0009,95060.0
2020-03-09 10:45:00,141.18,141.57,140.89,141.01,67996.0,125.9385,126.2863,125.6798,125.7868,67996.0
2020-03-09 10:50:00,141.01,141.1,140.44,140.5,210355.0,125.7868,125.8671,125.2783,125.3319,210355.0
2020-03-09 10:55:00,140.55,141.05,140.44,140.63,84748.0,125.3765,125.8225,125.2783,125.4478,84748.0
2020-03-09 11:00:00,140.63,140.87,140.31,140.59,50343.0,125.4478,125.6619,125.1624,125.4121,50343.0
2020-03-09 11:05:00,140.58,141.01,140.54,140.94,85191.0,125.4032,125.7868,125.3675,125.7244,85191.0
2020-03-09 11:10:00,140.93,141.04,140.78,140.83,85816.0,125.7154,125.8136,125.5816,125.6262,85816.0
2020-03-09 11:15:00,140.79,141.68,140.71,141.54,110948.0,125.5906,126.3845,125.5192,126.2596,110948.0
2020-03-09 11:20:00,141.48,141.57,141.17,141.53,54324.0,126.2061,126.2863,125.9295,126.2507,54324.0
2020-03-09 11:25:00,141.5,141.8,141.46,141.59,41012.0,126.2239,126.4915,126.1882,126.3042,41012.0
2020-03-09 11:30:00,141.54,141.54,140.88,141.26,39586.0,126.2596,126.2596,125.6708,126.0098,39586.0
2020-03-09 11:35:00,141.23,141.59,141.19,141.5,80996.0,125.9831,126.3042,125.9474,126.2239,80996.0
2020-03-09 11:40:00,141.44,142.2,141.33,142.16,42122.0,126.1704,126.8483,126.0723,126.8127,42122.0
2020-03-09 11:45:00,142.14,142.59,142.07,142.47,39217.0,126.7948,127.1962,126.7324,127.0892,39217.0
2020-03-09 11:50:00,142.45,142.57,142.09,142.14,60931.0,127.0713,127.1784,126.7502,126.7948,60931.0
2020-03-09 11:55:00,142.14,142.4,142.02,142.06,89095.0,126.7948,127.0267,126.6878,126.7234,89095.0
2020-03-09 12:00:00,142.08,142.22,141.0,141.44,82297.0,126.7413,126.8662,125.7779,126.1704,82297.0
2020-03-09 12:05:00,141.41,142.32,141.36,141.86,52581.0,126.1436,126.9554,126.099,126.545,52581.0
2020-03-09 12:10:00,141.9,142.1,141.35,141.35,35284.0,126.5807,126.7591,126.0901,126.0901,35284.0
2020-03-09 12:15:00,141.49,141.8,140.79,140.82,42502.0,126.215,126.4915,125.5906,125.6173,42502.0
2020-03-09 12:20:00,140.79,140.81,140.14,140.34,98389.0,125.5906,125.6084,125.0107,125.1891,98389.0
2020-03-09 12:25:00,140.33,140.38,139.82,139.88,84512.0,125.1802,125.2248,124.7253,124.7788,84512.0
2020-03-09 12:30:00,139.89,140.01,139.1,139.2,77299.0,124.7877,124.8948,124.083,124.1722,77299.0
2020-03-09 12:35:00,139.23,139.53,138.74,139.36,74272.0,124.199,124.4666,123.7619,124.3149,74272.0
2020-03-09 12:40:00,139.41,139.69,138.72,138.87,60808.0,124.3595,124.6093,123.744,123.8778,60808.0
2020-03-09 12:45:00,138.84,139.01,138.44,138.51,60635.0,123.8511,124.0027,123.4943,123.5567,60635.0
2020-03-09 12:50:00,138.55,139.25,138.41,138.63,35035.0,123.5924,124.2168,123.4675,123.6637,35035.0
2020-03-09 12:55:00,138.63,138.89,138.41,138.65,102165.0,123.6637,123.8957,123.4675,123.6816,102165.0
2020-03-09 13:00:00,138.62,138.95,137.89,137.95,53961.0,123.6548,123.9492,123.0036,123.0572,53961.0
2020-03-09 13:05:00,137.89,138.33,137.45,137.99,109463.0,123.0036,123.3961,122.6111,123.0928,109463.0
2020-03-09 13:10:00,137.87,138.95,137.83,138.81,109252.0,122.9858,123.9492,122.9501,123.8243,109252.0
2020-03-09 13:15:00,138.79,138.85,138.19,138.24,44094.0,123.8065,123.86,123.2712,123.3158,44094.0
2020-03-09 13:20:00,138.19,138.35,137.7,137.89,45690.0,123.2712,123.414,122.8341,123.0036,45690.0
2020-03-09 13:25:00,137.88,137.96,137.16,137.29,62354.0,122.9947,123.0661,122.3524,122.4684,62354.0
2020-03-09 13:30:00,137.28,137.28,136.62,136.62,32155.0,122.4595,122.4595,121.8707,121.8707,32155.0
2020-03-09 13:35:00,136.59,136.7,135.81,135.82,65033.0,121.844,121.9421,121.1482,121.1571,65033.0
2020-03-09 13:40:00,135.81,136.28,135.8,136.09,56643.0,121.1482,121.5674,121.1393,121.398,56643.0
2020-03-09 13:45:00,136.1,136.45,135.91,136.12,85754.0,121.4069,121.7191,121.2374,121.4247,85754.0
2020-03-09 13:50:00,136.1,136.1,135.0,135.15,52192.0,121.4069,121.4069,120.4256,120.5594,52192.0
2020-03-09 13:55:00,135.14,135.15,134.7,134.83,66246.0,120.5505,120.5594,120.158,120.274,66246.0
2020-03-09 14:00:00,134.84,134.97,133.76,133.82,51993.0,120.2829,120.3989,119.3195,119.373,51993.0
2020-03-09 14:05:00,133.82,134.76,133.77,134.22,53064.0,119.373,120.2115,119.3284,119.7298,53064.0
2020-03-09 14:10:00,134.21,134.53,134.07,134.38,74123.0,119.7209,120.0064,119.596,119.8726,74123.0
2020-03-09 14:15:00,134.6,135.4,134.59,134.83,50900.0,120.0688,120.7824,120.0599,120.274,50900.0
2020-03-09 14:20:00,134.78,135.17,134.68,134.75,45184.0,120.2294,120.5773,120.1402,120.2026,45184.0
2020-03-09 14:25:00,134.71,134.74,134.02,134.09,46096.0,120.1669,120.1937,119.5514,119.6139,46096.0
2020-03-09 14:30:00,134.02,134.22,133.54,133.87,91463.0,119.5514,119.7298,119.1233,119.4176,91463.0
2020-03-09 14:35:00,133.86,134.56,133.51,134.28,68645.0,119.4087,120.0331,119.0965,119.7834,68645.0
2020-03-09 14:40:00,134.32,134.47,133.18,133.4,54272.0,119.819,119.9529,118.8021,118.9984,54272.0
2020-03-09 14:45:00,133.41,134.21,133.21,133.55,64504.0,119.0073,119.7209,118.8289,119.1322,64504.0
2020-03-09 14:50:00,133.57,134.69,133.54,134.62,245957.0,119.15,120.1491,119.1233,120.0867,245957.0
2020-03-09 14:55:00,134.58,135.11,134.58,134.86,97512.0,120.051,120.5238,120.051,120.3007,97512.0
2020-03-09 15:00:00,134.86,135.24,134.12,135.07,103354.0,120.3007,120.6397,119.6406,120.4881,103354.0
2020-03-09 15:05:00,135.06,135.12,134.17,134.44,165420.0,120.4792,120.5327,119.6852,119.9261,165420.0
2020-03-09 15:10:00,134.4,134.53,134.15,134.2,99663.0,119.8904,120.0064,119.6674,119.712,99663.0
2020-03-09 15:15:00,134.21,134.89,134.13,134.63,136389.0,119.7209,120.3275,119.6496,120.0956,136389.0
2020-03-09 15:20:00,134.6,136.91,134.54,136.72,123555.0,120.0688,122.1294,120.0153,121.9599,123555.0
2020-03-09 15:25:00,136.71,137.31,136.33,136.42,108896.0,121.951,122.4862,121.612,121.6923,108896.0
2020-03-09 15:30:00,136.41,136.67,136.03,136.22,125523.0,121.6834,121.9153,121.3444,121.5139,125523.0
2020-03-09 15:35:00,136.25,137.13,136.25,136.99,203720.0,121.5407,122.3257,121.5407,122.2008,203720.0
2020-03-09 15:40:00,137.04,137.58,136.69,137.02,180752.0,122.2454,122.7271,121.9332,122.2276,180752.0
2020-03-09 15:45:00,137.01,137.33,136.71,137.07,180072.0,122.2186,122.5041,121.951,122.2722,180072.0
2020-03-09 15:50:00,137.04,137.28,136.46,137.17,262013.0,122.2454,122.4595,121.728,122.3614,262013.0
2020-03-09 15:55:00,137.09,137.2,135.71,135.76,349019.0,122.29,122.3881,121.059,121.1036,349019.0
2020-03-10 09:30:00,141.83,144.15,141.82,142.71,306740.0,126.5183,128.5878,126.5094,127.3033,306740.0
2020-03-10 09:35:00,142.78,143.07,141.35,141.48,104943.0,127.3657,127.6244,126.0901,126.2061,104943.0
2020-03-10 09:40:00,141.44,141.74,140.19,140.68,88564.0,126.1704,126.438,125.0553,125.4924,88564.0
2020-03-10 09:45:00,140.81,141.03,140.15,140.6,70936.0,125.6084,125.8046,125.0196,125.4211,70936.0
2020-03-10 09:50:00,140.54,141.45,139.87,141.21,51981.0,125.3675,126.1793,124.7699,125.9652,51981.0
2020-03-10 09:55:00,141.27,142.85,141.24,142.31,67470.0,126.0187,127.4282,125.992,126.9465,67470.0
2020-03-10 10:00:00,142.32,142.77,141.86,142.66,40611.0,126.9554,127.3568,126.545,127.2587,40611.0
2020-03-10 10:05:00,142.63,143.6,142.63,143.34,47689.0,127.2319,128.0972,127.2319,127.8653,47689.0
2020-03-10 10:10:00,143.34,144.2,143.25,143.5,103819.0,127.8653,128.6324,127.785,128.008,103819.0
2020-03-10 10:15:00,143.47,143.69,143.35,143.37,55727.0,127.9812,128.1775,127.8742,127.892,55727.0
2020-03-10 10:20:00,143.36,143.75,143.3,143.32,65608.0,127.8831,128.231,127.8296,127.8474,65608.0
2020-03-10 10:25:00,143.34,143.43,142.91,143.34,101700.0,127.8653,127.9455,127.4817,127.8653,101700.0
2020-03-10 10:30:00,143.34,143.48,142.67,142.81,63914.0,127.8653,127.9901,127.2676,127.3925,63914.0
2020-03-10 10:35:00,142.81,143.11,142.7,142.97,35451.0,127.3925,127.6601,127.2944,127.5352,35451.0
2020-03-10 10:40:00,143.09,143.17,142.89,142.92,117599.0,127.6423,127.7136,127.4638,127.4906,117599.0
2020-03-10 10:45:00,142.89,142.91,142.23,142.28,103633.0,127.4638,127.4817,126.8751,126.9197,103633.0
2020-03-10 10:50:00,142.28,142.34,141.68,141.74,40136.0,126.9197,126.9732,126.3845,126.438,40136.0
2020-03-10 10:55:00,141.75,142.21,141.75,141.77,101323.0,126.4469,126.8573,126.4469,126.4648,101323.0
2020-03-10 11:00:00,141.85,142.68,141.77,142.64,47782.0,126.5361,127.2765,126.4648,127.2408,47782.0
2020-03-10 11:05:00,142.6,143.15,142.52,142.99,40846.0,127.2052,127.6958,127.1338,127.553,40846.0
2020-03-10 11:10:00,143.06,143.07,142.12,142.15,39964.0,127.6155,127.6244,126.777,126.8037,39964.0
2020-03-10 11:15:00,142.16,142.4,141.55,141.67,48402.0,126.8127,127.0267,126.2685,126.3756,48402.0
2020-03-10 11:20:00,141.7,141.76,140.22,140.23,41712.0,126.4023,126.4558,125.0821,125.091,41712.0
2020-03-10 11:25:00,140.18,140.56,139.72,140.1,91410.0,125.0464,125.3854,124.6361,124.975,91410.0
2020-03-10 11:30:00,140.09,140.3,139.64,140.18,101489.0,124.9661,125.1535,124.5647,125.0464,101489.0
2020-03-10 11:35:00,140.19,140.33,139.17,139.47,57636.0,125.0553,125.1802,124.1454,124.4131,57636.0
2020-03-10 11:40:00,139.44,140.31,139.43,140.02,74106.0,124.3863,125.1624,124.3774,124.9037,74106.0
2020-03-10 11:45:00,140.02,140.97,140.01,140.5,67975.0,124.9037,125.7511,124.8948,125.3319,67975.0
2020-03-10 11:50:00,140.52,140.56,139.61,139.68,43972.0,125.3497,125.3854,124.5379,124.6004,43972.0
2020-03-10 11:55:00,139.72,140.39,139.45,140.12,49348.0,124.6361,125.2337,124.3952,124.9929,49348.0
2020-03-10 12:00:00,140.14,140.97,140.14,140.63,43782.0,125.0107,125.7511,125.0107,125.4478,43782.0
2020-03-10 12:05:00,140.6,141.02,140.43,140.89,26472.0,125.4211,125.7957,125.2694,125.6798,26472.0
2020-03-10 12:10:00,140.98,141.64,140.86,141.64,35860.0,125.76,126.3488,125.653,126.3488,35860.0
2020-03-10 12:15:00,141.62,142.49,141.61,142.25,40716.0,126.3309,127.107,126.322,126.8929,40716.0
2020-03-10 12:20:00,142.25,142.37,141.92,142.05,37179.0,126.8929,127.0,126.5986,126.7145,37179.0
2020-03-10 12:25:00,142.03,142.11,141.49,141.65,52257.0,126.6967,126.768,126.215,126.3577,52257.0
2020-03-10 12:30:00,141.64,141.68,141.34,141.6,167767.0,126.3488,126.3845,126.0812,126.3131,167767.0
2020-03-10 12:35:00,141.57,142.53,141.43,142.23,79555.0,126.2863,127.1427,126.1615,126.8751,79555.0
2020-03-10 12:40:00,142.27,142.55,141.61,142.5,49749.0,126.9108,127.1605,126.322,127.1159,49749.0
2020-03-10 12:45:00,142.54,142.7,142.08,142.17,40305.0,127.1516,127.2944,126.7413,126.8216,40305.0
2020-03-10 12:50:00,142.17,142.92,142.17,142.87,133546.0,126.8216,127.4906,126.8216,127.446,133546.0
2020-03-10 12:55:00,142.81,142.86,142.32,142.32,47632.0,127.3925,127.4371,126.9554,126.9554,47632.0
2020-03-10 13:00:00,142.32,142.37,141.7,141.98,111205.0,126.9554,127.0,126.4023,126.6521,111205.0
2020-03-10 13:05:00,141.98,142.67,141.7,142.5,37454.0,126.6521,127.2676,126.4023,127.1159,37454.0
2020-03-10 13:10:00,142.53,142.59,141.91,142.33,57556.0,127.1427,127.1962,126.5896,126.9643,57556.0
2020-03-10 13:15:00,142.39,142.62,141.8,142.25,48161.0,127.0178,127.223,126.4915,126.8929,48161.0
2020-03-10 13:20:00,142.27,142.46,141.92,142.28,73097.0,126.9108,127.0803,126.5986,126.9197,73097.0
2020-03-10 13:25:00,142.26,142.34,141.72,142.02,69732.0,126.9019,126.9732,126.4202,126.6878,69732.0
2020-03-10 13:30:00,142.08,142.64,142.0,142.48,41438.0,126.7413,127.2408,126.6699,127.0981,41438.0
2020-03-10 13:35:00,142.54,142.56,141.81,142.03,37748.0,127.1516,127.1695,126.5004,126.6967,37748.0
2020-03-10 13:40:00,142.03,142.29,141.73,141.87,45425.0,126.6967,126.9286,126.4291,126.554,45425.0
2020-03-10 13:45:00,141.87,141.87,140.91,140.91,34894.0,126.554,126.554,125.6976,125.6976,34894.0
2020-03-10 13:50:00,140.89,140.93,140.48,140.5,35010.0,125.6798,125.7154,125.314,125.3319,35010.0
2020-03-10 13:55:00,140.53,140.87,140.32,140.7,76144.0,125.3586,125.6619,125.1713,125.5103,76144.0
2020-03-10 14:00:00,140.74,140.76,139.73,140.25,68591.0,125.546,125.5638,124.645,125.1089,68591.0
2020-03-10 14:05:00,140.31,141.31,140.19,141.31,28929.0,125.1624,126.0544,125.0553,126.0544,28929.0
2020-03-10 14:10:00,141.27,141.85,140.99,141.71,28472.0,126.0187,126.5361,125.769,126.4112,28472.0
2020-03-10 14:15:00,141.83,142.41,141.76,142.28,60345.0,126.5183,127.0357,126.4558,126.9197,60345.0
2020-03-10 14:20:00,142.29,142.55,141.43,141.43,42480.0,126.9286,127.1605,126.1615,126.1615,42480.0
2020-03-10 14:25:00,141.41,142.17,141.13,142.03,40951.0,126.1436,126.8216,125.8938,126.6967,40951.0
2020-03-10 14:30:00,142.0,142.51,141.87,142.45,81990.0,126.6699,127.1249,126.554,127.0713,81990.0
2020-03-10 14:35:00,142.52,143.14,142.52,142.71,83820.0,127.1338,127.6869,127.1338,127.3033,83820.0
2020-03-10 14:40:00,142.71,144.28,142.62,144.09,57509.0,127.3033,128.7038,127.223,128.5343,57509.0
2020-03-10 14:45:00,144.02,144.9,143.89,144.75,32557.0,128.4718,129.2568,128.3559,129.123,32557.0
2020-03-10 14:50:00,144.79,144.8,144.03,144.55,116569.0,129.1587,129.1676,128.4808,128.9446,116569.0
2020-03-10 14:55:00,144.69,144.87,143.7,144.25,63871.0,129.0695,129.2301,128.1864,128.677,63871.0
2020-03-10 15:00:00,144.35,144.77,143.97,144.53,76790.0,128.7662,129.1409,128.4272,128.9268,76790.0
2020-03-10 15:05:00,144.55,144.87,144.03,144.13,224185.0,128.9446,129.2301,128.4808,128.57,224185.0
2020-03-10 15:10:00,144.09,144.47,144.02,144.3,134045.0,128.5343,128.8733,128.4718,128.7216,134045.0
2020-03-10 15:15:00,144.27,145.03,144.0,144.87,118725.0,128.6949,129.3728,128.454,129.2301,118725.0
2020-03-10 15:20:00,144.88,144.89,144.16,144.23,154204.0,129.239,129.2479,128.5967,128.6592,154204.0
2020-03-10 15:25:00,144.22,144.45,143.84,143.89,88573.0,128.6503,128.8554,128.3113,128.3559,88573.0
2020-03-10 15:30:00,143.86,144.11,143.2,143.5,118895.0,128.3291,128.5521,127.7404,128.008,118895.0
2020-03-10 15:35:00,143.42,144.11,143.33,144.08,122496.0,127.9366,128.5521,127.8563,128.5254,122496.0
2020-03-10 15:40:00,144.11,144.6,144.04,144.18,82636.0,128.5521,128.9892,128.4897,128.6146,82636.0
2020-03-10 15:45:00,144.19,145.12,144.19,144.93,83398.0,128.6235,129.4531,128.6235,129.2836,83398.0
2020-03-10 15:50:00,144.97,146.45,144.91,146.36,163642.0,129.3193,130.6395,129.2658,130.5592,163642.0
2020-03-10 15:55:00,146.36,147.0,145.9,146.8,327233.0,130.5592,131.1301,130.1489,130.9517,327233.0
2020-03-11 09:30:00,142.02,142.15,140.55,141.96,129667.0,126.6878,126.8037,125.3765,126.6342,129667.0
2020-03-11 09:35:00,141.63,143.21,141.23,142.0,128684.0,126.3399,127.7493,125.9831,126.6699,128684.0
2020-03-11 09:40:00,142.31,143.32,141.16,141.85,53237.0,126.9465,127.8474,125.9206,126.5361,53237.0
2020-03-11 09:45:00,141.78,142.61,141.76,142.0,33901.0,126.4737,127.2141,126.4558,126.6699,33901.0
2020-03-11 09:50:00,142.02,143.22,141.93,142.53,98415.0,126.6878,127.7582,126.6075,127.1427,98415.0
2020-03-11 09:55:00,142.47,142.78,141.93,142.33,45246.0,127.0892,127.3657,126.6075,126.9643,45246.0
2020-03-11 10:00:00,142.44,142.68,141.96,142.56,53181.0,127.0624,127.2765,126.6342,127.1695,53181.0
2020-03-11 10:05:00,142.56,143.23,142.25,143.0,66437.0,127.1695,127.7671,126.8929,127.562,66437.0
2020-03-11 10:10:00,143.09,143.15,142.56,142.92,27890.0,127.6423,127.6958,127.1695,127.4906,27890.0
2020-03-11 10:15:00,142.89,142.89,142.45,142.54,47515.0,127.4638,127.4638,127.0713,127.1516,47515.0
2020-03-11 10:20:00,142.62,142.63,141.95,142.34,102545.0,127.223,127.2319,126.6253,126.9732,102545.0
2020-03-11 10:25:00,142.34,142.46,141.58,141.58,125467.0,126.9732,127.0803,126.2953,126.2953,125467.0
2020-03-11 10:30:00,141.57,142.5,141.38,142.41,96592.0,126.2863,127.1159,126.1169,127.0357,96592.0
2020-03-11 10:35:00,142.38,142.42,141.85,142.02,70109.0,127.0089,127.0446,126.5361,126.6878,70109.0
2020-03-11 10:40:00,141.92,142.48,141.7,141.9,44471.0,126.5986,127.0981,126.4023,126.5807,44471.0
2020-03-11 10:45:00,141.9,142.71,141.62,141.78,49669.0,126.5807,127.3033,126.3309,126.4737,49669.0
2020-03-11 10:50:00,141.86,142.24,141.79,141.9,49303.0,126.545,126.884,126.4826,126.5807,49303.0
2020-03-11 10:55:00,141.92,142.1,140.73,141.59,44263.0,126.5986,126.7591,125.537,126.3042,44263.0
2020-03-11 11:00:00,141.67,142.15,141.33,141.34,51636.0,126.3756,126.8037,126.0723,126.0812,51636.0
2020-03-11 11:05:00,141.4,141.95,141.4,141.89,53120.0,126.1347,126.6253,126.1347,126.5718,53120.0
2020-03-11 11:10:00,142.0,142.66,141.54,142.06,40456.0,126.6699,127.2587,126.2596,126.7234,40456.0
2020-03-11 11:15:00,142.05,142.24,141.18,141.18,122286.0,126.7145,126.884,125.9385,125.9385,122286.0
2020-03-11 11:20:00,141.28,141.69,141.2,141.38,69539.0,126.0277,126.3934,125.9563,126.1169,69539.0
2020-03-11 11:25:00,141.41,141.99,141.4,141.73,40321.0,126.1436,126.661,126.1347,126.4291,40321.0
2020-03-11 11:30:00,141.7,141.91,141.2,141.78,34001.0,126.4023,126.5896,125.9563,126.4737,34001.0
2020-03-11 11:35:00,141.72,142.32,141.48,142.28,45894.0,126.4202,126.9554,126.2061,126.9197,45894.0
2020-03-11 11:40:00,142.26,142.4,141.44,141.68,43413.0,126.9019,127.0267,126.1704,126.3845,43413.0
2020-03-11 11:45:00,141.61,142.13,141.1,141.89,91138.0,126.322,126.7859,125.8671,126.5718,91138.0
2020-03-11 11:50:00,141.95,142.21,140.96,141.03,66095.0,126.6253,126.8573,125.7422,125.8046,66095.0
2020-03-11 11:55:00,141.0,141.5,140.91,141.21,85240.0,125.7779,126.2239,125.6976,125.9652,85240.0
2020-03-11 12:00:00,141.13,141.94,141.0,141.85,35783.0,125.8938,126.6164,125.7779,126.5361,35783.0
2020-03-11 12:05:00,141.93,142.27,141.54,142.14,27694.0,126.6075,126.9108,126.2596,126.7948,27694.0
2020-03-11 12:10:00,142.12,142.61,142.03,142.4,36758.0,126.777,127.2141,126.6967,127.0267,36758.0
2020-03-11 12:15:00,142.4,143.35,142.4,143.25,81789.0,127.0267,127.8742,127.0267,127.785,81789.0
2020-03-11 12:20:00,143.27,143.43,142.72,143.03,58972.0,127.8028,127.9455,127.3122,127.5887,58972.0
2020-03-11 12:25:00,143.06,143.25,142.25,142.25,40105.0,127.6155,127.785,126.8929,126.8929,40105.0
2020-03-11 12:30:00,142.27,142.42,141.94,142.16,25958.0,126.9108,127.0446,126.6164,126.8127,25958.0
2020-03-11 12:35:00,142.2,142.47,142.0,142.07,22298.0,126.8483,127.0892,126.6699,126.7324,22298.0
2020-03-11 12:40:00,142.03,142.34,141.57,141.93,47440.0,126.6967,126.9732,126.2863,126.6075,47440.0
2020-03-11 12:45:00,141.91,142.17,141.34,141.46,64965.0,126.5896,126.8216,126.0812,126.1882,64965.0
2020-03-11 12:50:00,141.5,142.25,141.43,141.78,49750.0,126.2239,126.8929,126.1615,126.4737,49750.0
2020-03-11 12:55:00,141.76,142.18,141.38,141.78,42052.0,126.4558,126.8305,126.1169,126.4737,42052.0
2020-03-11 13:00:00,141.81,141.85,141.03,141.08,34962.0,126.5004,126.5361,125.8046,125.8492,34962.0
2020-03-11 13:05:00,141.03,141.24,140.68,140.78,31089.0,125.8046,125.992,125.4924,125.5816,31089.0
2020-03-11 13:10:00,140.82,141.12,140.62,140.99,30853.0,125.6173,125.8849,125.4389,125.769,30853.0
2020-03-11 13:15:00,140.96,141.68,140.95,141.58,88173.0,125.7422,126.3845,125.7333,126.2953,88173.0
2020-03-11 13:20:00,141.6,142.14,141.26,141.53,28923.0,126.3131,126.7948,126.0098,126.2507,28923.0
2020-03-11 13:25:00,141.58,142.18,141.45,141.89,32085.0,126.2953,126.8305,126.1793,126.5718,32085.0
2020-03-11 13:30:00,141.83,142.08,141.48,141.71,19369.0,126.5183,126.7413,126.2061,126.4112,19369.0
2020-03-11 13:35:00,141.75,141.75,141.45,141.6,29736.0,126.4469,126.4469,126.1793,126.3131,29736.0
2020-03-11 13:40:00,141.58,141.75,141.41,141.54,58975.0,126.2953,126.4469,126.1436,126.2596,58975.0
2020-03-11 13:45:00,141.51,142.09,141.37,141.51,140832.0,126.2328,126.7502,126.1079,126.2328,140832.0
2020-03-11 13:50:00,141.51,141.75,141.46,141.71,60242.0,126.2328,126.4469,126.1882,126.4112,60242.0
2020-03-11 13:55:00,141.72,142.41,141.72,142.25,41339.0,126.4202,127.0357,126.4202,126.8929,41339.0
2020-03-11 14:00:00,142.28,142.59,142.0,142.16,53367.0,126.9197,127.1962,126.6699,126.8127,53367.0
2020-03-11 14:05:00,142.16,142.58,141.68,141.88,53722.0,126.8127,127.1873,126.3845,126.5629,53722.0
2020-03-11 14:10:00,141.89,141.94,141.26,141.74,94548.0,126.5718,126.6164,126.0098,126.438,94548.0
2020-03-11 14:15:00,141.65,141.72,141.18,141.31,48234.0,126.3577,126.4202,125.9385,126.0544,48234.0
2020-03-11 14:20:00,141.32,141.61,141.25,141.49,35117.0,126.0633,126.322,126.0009,126.215,35117.0
2020-03-11 14:25:00,141.42,141.62,141.27,141.43,54731.0,126.1525,126.3309,126.0187,126.1615,54731.0
2020-03-11 14:30:00,141.47,142.05,141.33,141.51,63969.0,126.1971,126.7145,126.0723,126.2328,63969.0
2020-03-11 14:35:00,141.66,142.14,141.48,142.09,36377.0,126.3666,126.7948,126.2061,126.7502,36377.0
2020-03-11 14:40:00,142.0,142.73,141.2,141.39,83836.0,126.6699,127.3211,125.9563,126.1258,83836.0
2020-03-11 14:45:00,141.41,141.92,141.07,141.21,36961.0,126.1436,126.5986,125.8403,125.9652,36961.0
2020-03-11 14:50:00,141.14,141.54,140.65,141.06,33250.0,125.9028,126.2596,125.4657,125.8314,33250.0
2020-03-11 14:55:00,141.07,141.58,140.85,140.93,31187.0,125.8403,126.2953,125.6441,125.7154,31187.0
2020-03-11 15:00:00,140.92,141.22,139.97,140.12,45447.0,125.7065,125.9741,124.8591,124.9929,45447.0
2020-03-11 15:05:00,140.13,140.19,139.39,139.57,39073.0,125.0018,125.0553,124.3417,124.5023,39073.0
2020-03-11 15:10:00,139.59,140.02,139.19,139.44,38342.0,124.5201,124.9037,124.1633,124.3863,38342.0
2020-03-11 15:15:00,139.53,139.81,139.26,139.47,75180.0,124.4666,124.7164,124.2257,124.4131,75180.0
2020-03-11 15:20:00,139.46,139.49,138.91,138.91,52304.0,124.4041,124.4309,123.9135,123.9135,52304.0
2020-03-11 15:25:00,138.97,140.04,138.91,139.85,66231.0,123.967,124.9215,123.9135,124.752,66231.0
2020-03-11 15:30:00,139.82,141.63,139.8,141.45,75328.0,124.7253,126.3399,124.7074,126.1793,75328.0
2020-03-11 15:35:00,141.49,142.15,140.97,141.64,83816.0,126.215,126.8037,125.7511,126.3488,83816.0
2020-03-11 15:40:00,141.64,142.39,141.52,141.64,83148.0,126.3488,127.0178,126.2417,126.3488,83148.0
2020-03-11 15:45:00,141.72,142.68,141.35,142.22,103079.0,126.4202,127.2765,126.0901,126.8662,103079.0
2020-03-11 15:50:00,142.15,142.51,140.92,141.78,164742.0,126.8037,127.1249,125.7065,126.4737,164742.0
2020-03-11 15:55:00,141.68,142.2,141.5,141.58,298943.0,126.3845,126.8483,126.2239,126.2953,298943.0
2020-03-12 09:30:00,130.15,130.6,128.11,128.65,183267.0,116.0992,116.5006,114.2795,114.7612,183267.0
2020-03-12 09:35:00,128.44,129.45,128.44,128.9,17880.0,114.5738,115.4748,114.5738,114.9842,17880.0
2020-03-12 09:40:00,128.9,128.9,128.9,128.9,0.0,114.9842,114.9842,114.9842,114.9842,0.0
2020-03-12 09:45:00,128.9,128.9,128.9,128.9,0.0,114.9842,114.9842,114.9842,114.9842,0.0
2020-03-12 09:50:00,125.05,128.88,125.0,128.23,126740.0,111.5498,114.9663,111.5052,114.3865,126740.0
2020-03-12 09:55:00,128.27,136.11,128.13,135.46,307456.0,114.4222,121.4158,114.2973,120.836,307456.0
2020-03-12 10:00:00,135.14,135.83,133.11,133.2,195415.0,120.5505,121.166,118.7397,118.82,195415.0
2020-03-12 10:05:00,133.3,134.22,132.39,132.53,154493.0,118.9092,119.7298,118.0974,118.2223,154493.0
2020-03-12 10:10:00,132.76,133.37,132.04,133.35,166435.0,118.4275,118.9716,117.7852,118.9538,166435.0
2020-03-12 10:15:00,133.27,134.75,133.04,134.39,84930.0,118.8824,120.2026,118.6772,119.8815,84930.0
2020-03-12 10:20:00,134.43,134.62,133.46,133.65,122037.0,119.9172,120.0867,119.0519,119.2214,122037.0
2020-03-12 10:25:00,133.58,133.79,132.56,133.14,65471.0,119.1589,119.3463,118.2491,118.7664,65471.0
2020-03-12 10:30:00,133.24,134.7,133.08,134.09,157589.0,118.8556,120.158,118.7129,119.6139,157589.0
2020-03-12 10:35:00,134.2,135.32,133.81,135.05,117832.0,119.712,120.7111,119.3641,120.4702,117832.0
2020-03-12 10:40:00,135.1,136.0,134.95,135.44,136549.0,120.5148,121.3177,120.381,120.8181,136549.0
2020-03-12 10:45:00,135.57,137.73,135.42,135.82,120491.0,120.9341,122.8609,120.8003,121.1571,120491.0
2020-03-12 10:50:00,135.82,137.47,135.36,137.22,80487.0,121.1571,122.629,120.7468,122.406,80487.0
2020-03-12 10:55:00,137.2,137.25,136.11,136.74,109880.0,122.3881,122.4327,121.4158,121.9778,109880.0
2020-03-12 11:00:00,136.61,136.79,136.12,136.65,129676.0,121.8618,122.0224,121.4247,121.8975,129676.0
2020-03-12 11:05:00,136.56,136.56,135.73,136.28,71370.0,121.8172,121.8172,121.0768,121.5674,71370.0
2020-03-12 11:10:00,136.31,136.93,136.3,136.49,90237.0,121.5942,122.1473,121.5853,121.7548,90237.0
2020-03-12 11:15:00,136.55,137.45,136.39,136.77,106461.0,121.8083,122.6111,121.6656,122.0045,106461.0
2020-03-12 11:20:00,136.83,136.9,135.86,136.76,42560.0,122.0581,122.1205,121.1928,121.9956,42560.0
2020-03-12 11:25:00,136.79,137.18,135.8,135.8,73098.0,122.0224,122.3703,121.1393,121.1393,73098.0
2020-03-12 11:30:00,135.84,137.48,135.53,136.17,98640.0,121.1749,122.6379,120.8984,121.4693,98640.0
2020-03-12 11:35:00,136.28,136.82,135.3,135.46,69441.0,121.5674,122.0491,120.6932,120.836,69441.0
2020-03-12 11:40:00,135.45,135.8,135.15,135.71,71188.0,120.8271,121.1393,120.5594,121.059,71188.0
2020-03-12 11:45:00,135.73,136.69,135.69,135.79,90140.0,121.0768,121.9332,121.0411,121.1303,90140.0
2020-03-12 11:50:00,135.77,136.25,135.48,136.09,106989.0,121.1125,121.5407,120.8538,121.398,106989.0
2020-03-12 11:55:00,136.15,136.28,134.98,135.27,91253.0,121.4515,121.5674,120.4078,120.6665,91253.0
2020-03-12 12:00:00,135.27,135.27,132.88,132.9,74241.0,120.6665,120.6665,118.5345,118.5523,74241.0
2020-03-12 12:05:00,132.9,133.27,132.15,132.15,45021.0,118.5523,118.8824,117.8833,117.8833,45021.0
2020-03-12 12:10:00,132.2,132.43,131.59,132.37,52819.0,117.9279,118.1331,117.3838,118.0796,52819.0
2020-03-12 12:15:00,132.33,133.06,131.99,132.79,43592.0,118.0439,118.6951,117.7406,118.4542,43592.0
2020-03-12 12:20:00,132.86,134.39,132.68,134.38,40904.0,118.5167,119.8815,118.3561,119.8726,40904.0
2020-03-12 12:25:00,134.27,134.42,133.83,134.13,70136.0,119.7744,119.9082,119.3819,119.6496,70136.0
2020-03-12 12:30:00,134.13,134.21,133.66,133.74,51896.0,119.6496,119.7209,119.2303,119.3017,51896.0
2020-03-12 12:35:00,133.66,133.71,133.24,133.35,55674.0,119.2303,119.2749,118.8556,118.9538,55674.0
2020-03-12 12:40:00,133.31,133.42,132.88,133.19,80569.0,118.9181,119.0162,118.5345,118.811,80569.0
2020-03-12 12:45:00,133.22,133.87,133.11,133.64,67337.0,118.8378,119.4176,118.7397,119.2125,67337.0
2020-03-12 12:50:00,133.63,137.27,133.5,136.33,62095.0,119.2035,122.4506,119.0876,121.612,62095.0
2020-03-12 12:55:00,136.05,140.91,135.89,139.86,54983.0,121.3623,125.6976,121.2196,124.761,54983.0
2020-03-12 13:00:00,139.37,141.45,138.27,141.28,64231.0,124.3239,126.1793,123.3426,126.0277,64231.0
2020-03-12 13:05:00,141.31,142.18,139.25,140.01,55067.0,126.0544,126.8305,124.2168,124.8948,55067.0
2020-03-12 13:10:00,139.97,140.64,136.28,136.44,49763.0,124.8591,125.4567,121.5674,121.7102,49763.0
2020-03-12 13:15:00,136.43,137.23,136.04,137.09,32087.0,121.7013,122.4149,121.3534,122.29,32087.0
2020-03-12 13:20:00,136.99,137.26,136.22,136.9,28820.0,122.2008,122.4416,121.5139,122.1205,28820.0
2020-03-12 13:25:00,136.68,136.9,136.06,136.69,32481.0,121.9243,122.1205,121.3712,121.9332,32481.0
2020-03-12 13:30:00,136.51,136.88,135.48,135.81,40698.0,121.7726,122.1027,120.8538,121.1482,40698.0
2020-03-12 13:35:00,135.72,136.13,133.92,133.97,37736.0,121.0679,121.4336,119.4622,119.5068,37736.0
2020-03-12 13:40:00,133.8,134.73,133.36,134.09,28062.0,119.3552,120.1848,118.9627,119.6139,28062.0
2020-03-12 13:45:00,134.05,135.56,133.57,135.21,38598.0,119.5782,120.9252,119.15,120.613,38598.0
2020-03-12 13:50:00,135.3,135.83,134.12,134.54,37733.0,120.6932,121.166,119.6406,120.0153,37733.0
2020-03-12 13:55:00,134.54,135.47,134.14,135.28,33538.0,120.0153,120.8449,119.6585,120.6754,33538.0
2020-03-12 14:00:00,135.23,135.79,133.7,134.86,45506.0,120.6308,121.1303,119.266,120.3007,45506.0
2020-03-12 14:05:00,134.79,135.71,134.41,134.71,48057.0,120.2383,121.059,119.8993,120.1669,48057.0
2020-03-12 14:10:00,134.96,135.4,133.74,133.88,44519.0,120.39,120.7824,119.3017,119.4265,44519.0
2020-03-12 14:15:00,133.81,134.31,133.51,133.73,42494.0,119.3641,119.8101,119.0965,119.2927,42494.0
2020-03-12 14:20:00,133.85,134.04,132.93,133.05,45779.0,119.3998,119.5693,118.5791,118.6862,45779.0
2020-03-12 14:25:00,133.13,134.24,133.08,133.63,36001.0,118.7575,119.7477,118.7129,119.2035,36001.0
2020-03-12 14:30:00,133.57,134.01,133.2,133.74,49033.0,119.15,119.5425,118.82,119.3017,49033.0
2020-03-12 14:35:00,133.79,134.03,133.21,133.63,49379.0,119.3463,119.5604,118.8289,119.2035,49379.0
2020-03-12 14:40:00,133.54,134.37,133.54,133.81,38553.0,119.1233,119.8636,119.1233,119.3641,38553.0
2020-03-12 14:45:00,133.86,134.83,133.41,134.76,49147.0,119.4087,120.274,119.0073,120.2115,49147.0
2020-03-12 14:50:00,134.8,135.31,133.48,133.51,40832.0,120.2472,120.7022,119.0697,119.0965,40832.0
2020-03-12 14:55:00,133.49,133.82,132.61,132.72,66558.0,119.0787,119.373,118.2937,118.3918,66558.0
2020-03-12 15:00:00,132.76,133.02,132.61,132.86,56483.0,118.4275,118.6594,118.2937,118.5167,56483.0
2020-03-12 15:05:00,132.92,133.76,132.22,133.34,51063.0,118.5702,119.3195,117.9458,118.9448,51063.0
2020-03-12 15:10:00,133.47,134.52,133.37,133.62,53463.0,119.0608,119.9975,118.9716,119.1946,53463.0
2020-03-12 15:15:00,133.55,133.56,132.46,132.62,53316.0,119.1322,119.1411,118.1598,118.3026,53316.0
2020-03-12 15:20:00,132.66,132.66,131.45,131.8,69415.0,118.3383,118.3383,117.2589,117.5711,69415.0
2020-03-12 15:25:00,131.76,132.2,131.68,131.83,58219.0,117.5354,117.9279,117.4641,117.5979,58219.0
2020-03-12 15:30:00,131.83,132.42,131.47,131.72,63506.0,117.5979,118.1242,117.2767,117.4997,63506.0
2020-03-12 15:35:00,131.64,132.49,131.54,132.42,73415.0,117.4284,118.1866,117.3392,118.1242,73415.0
2020-03-12 15:40:00,132.45,133.51,132.28,132.56,101656.0,118.1509,119.0965,117.9993,118.2491,101656.0
2020-03-12 15:45:00,132.63,134.05,132.36,134.05,110837.0,118.3115,119.5782,118.0706,119.5782,110837.0
2020-03-12 15:50:00,134.01,135.39,133.81,134.28,194681.0,119.5425,120.7735,119.3641,119.7834,194681.0
2020-03-12 15:55:00,134.32,134.33,131.41,132.05,411029.0,119.819,119.828,117.2232,117.7941,411029.0
2020-03-13 09:30:00,139.55,140.82,139.01,139.22,199085.0,124.4844,125.6173,124.0027,124.19,199085.0
2020-03-13 09:35:00,138.77,139.55,137.63,138.14,104806.0,123.7886,124.4844,122.7717,123.2266,104806.0
2020-03-13 09:40:00,137.85,140.4,137.77,139.56,48256.0,122.968,125.2427,122.8966,124.4933,48256.0
2020-03-13 09:45:00,139.7,141.6,139.69,140.26,50467.0,124.6182,126.3131,124.6093,125.1178,50467.0
2020-03-13 09:50:00,140.5,140.51,137.92,138.1,66907.0,125.3319,125.3408,123.0304,123.191,66907.0
2020-03-13 09:55:00,138.24,139.55,138.14,139.19,45919.0,123.3158,124.4844,123.2266,124.1633,45919.0
2020-03-13 10:00:00,139.3,140.85,138.64,140.41,37621.0,124.2614,125.6441,123.6727,125.2516,37621.0
2020-03-13 10:05:00,140.47,140.77,139.74,140.28,37732.0,125.3051,125.5727,124.6539,125.1356,37732.0
2020-03-13 10:10:00,140.2,140.56,138.35,138.74,104713.0,125.0643,125.3854,123.414,123.7619,104713.0
2020-03-13 10:15:00,138.84,140.45,138.51,139.88,85321.0,123.8511,125.2873,123.5567,124.7788,85321.0
2020-03-13 10:20:00,139.86,140.89,139.65,140.39,68304.0,124.761,125.6798,124.5736,125.2337,68304.0
2020-03-13 10:25:00,140.33,140.62,139.03,139.29,61287.0,125.1802,125.4389,124.0206,124.2525,61287.0
2020-03-13 10:30:00,139.31,139.93,138.72,138.96,58625.0,124.2703,124.8234,123.744,123.9581,58625.0
2020-03-13 10:35:00,138.97,138.99,138.19,138.8,77440.0,123.967,123.9849,123.2712,123.8154,77440.0
2020-03-13 10:40:00,138.96,139.5,137.93,138.38,77387.0,123.9581,124.4398,123.0393,123.4407,77387.0
2020-03-13 10:45:00,138.23,138.61,137.87,137.95,108946.0,123.3069,123.6459,122.9858,123.0572,108946.0
2020-03-13 10:50:00,137.95,138.23,136.82,136.84,131165.0,123.0572,123.3069,122.0491,122.067,131165.0
2020-03-13 10:55:00,136.76,136.85,135.23,135.43,111545.0,121.9956,122.0759,120.6308,120.8092,111545.0
2020-03-13 11:00:00,135.43,137.85,135.43,137.22,83627.0,120.8092,122.968,120.8092,122.406,83627.0
2020-03-13 11:05:00,137.05,137.63,136.63,137.39,41534.0,122.2543,122.7717,121.8797,122.5576,41534.0
2020-03-13 11:10:00,137.34,138.0,136.93,137.79,29715.0,122.513,123.1018,122.1473,122.9144,29715.0
2020-03-13 11:15:00,137.82,137.98,137.21,137.87,40398.0,122.9412,123.0839,122.397,122.9858,40398.0
2020-03-13 11:20:00,137.93,138.54,137.22,137.22,31412.0,123.0393,123.5835,122.406,122.406,31412.0
2020-03-13 11:25:00,137.34,137.71,136.77,136.77,44734.0,122.513,122.8431,122.0045,122.0045,44734.0
2020-03-13 11:30:00,136.76,137.14,135.31,135.52,40079.0,121.9956,122.3346,120.7022,120.8895,40079.0
2020-03-13 11:35:00,135.51,136.86,135.5,136.28,46772.0,120.8806,122.0848,120.8717,121.5674,46772.0
2020-03-13 11:40:00,136.27,136.28,135.04,135.08,33255.0,121.5585,121.5674,120.4613,120.497,33255.0
2020-03-13 11:45:00,135.22,135.53,134.91,134.92,39746.0,120.6219,120.8984,120.3453,120.3543,39746.0
2020-03-13 11:50:00,134.96,136.59,134.96,136.51,29239.0,120.39,121.844,120.39,121.7726,29239.0
2020-03-13 11:55:00,136.51,137.52,136.43,136.68,37856.0,121.7726,122.6736,121.7013,121.9243,37856.0
2020-03-13 12:00:00,136.65,136.92,134.81,135.72,24575.0,121.8975,122.1384,120.2561,121.0679,24575.0
2020-03-13 12:05:00,135.57,135.91,134.83,135.86,45015.0,120.9341,121.2374,120.274,121.1928,45015.0
2020-03-13 12:10:00,135.73,136.97,135.52,136.87,38367.0,121.0768,122.183,120.8895,122.0938,38367.0
2020-03-13 12:15:00,136.75,137.24,136.42,136.75,22888.0,121.9867,122.4238,121.6923,121.9867,22888.0
2020-03-13 12:20:00,136.75,137.31,136.66,136.78,27930.0,121.9867,122.4862,121.9064,122.0135,27930.0
2020-03-13 12:25:00,136.78,137.38,136.5,136.89,39376.0,122.0135,122.5487,121.7637,122.1116,39376.0
2020-03-13 12:30:00,136.81,138.7,136.8,138.24,40880.0,122.0402,123.7262,122.0313,123.3158,40880.0
2020-03-13 12:35:00,138.24,138.35,137.54,138.13,29664.0,123.3158,123.414,122.6914,123.2177,29664.0
2020-03-13 12:40:00,138.31,139.22,138.2,139.22,43519.0,123.3783,124.19,123.2802,124.19,43519.0
2020-03-13 12:45:00,139.27,139.59,138.57,138.96,20134.0,124.2347,124.5201,123.6102,123.9581,20134.0
2020-03-13 12:50:00,139.14,139.93,138.81,138.95,32963.0,124.1187,124.8234,123.8243,123.9492,32963.0
2020-03-13 12:55:00,138.93,138.93,137.89,138.22,74220.0,123.9314,123.9314,123.0036,123.298,74220.0
2020-03-13 13:00:00,138.21,138.63,137.55,137.56,23988.0,123.2891,123.6637,122.7003,122.7093,23988.0
2020-03-13 13:05:00,137.73,138.23,137.54,137.62,59663.0,122.8609,123.3069,122.6914,122.7628,59663.0
2020-03-13 13:10:00,137.66,138.7,137.28,138.65,27690.0,122.7985,123.7262,122.4595,123.6816,27690.0
2020-03-13 13:15:00,138.81,138.99,138.33,138.83,18284.0,123.8243,123.9849,123.3961,123.8422,18284.0
2020-03-13 13:20:00,138.91,140.12,138.91,140.08,30893.0,123.9135,124.9929,123.9135,124.9572,30893.0
2020-03-13 13:25:00,140.05,140.17,139.64,139.97,52623.0,124.9304,125.0375,124.5647,124.8591,52623.0
2020-03-13 13:30:00,140.02,140.95,140.02,140.49,73096.0,124.9037,125.7333,124.9037,125.3229,73096.0
2020-03-13 13:35:00,140.7,140.7,139.3,139.94,37971.0,125.5103,125.5103,124.2614,124.8323,37971.0
2020-03-13 13:40:00,139.91,141.72,139.9,141.69,98237.0,124.8056,126.4202,124.7966,126.3934,98237.0
2020-03-13 13:45:00,141.5,142.05,140.75,142.0,38974.0,126.2239,126.7145,125.5549,126.6699,38974.0
2020-03-13 13:50:00,141.96,143.74,141.75,143.4,51135.0,126.6342,128.2221,126.4469,127.9188,51135.0
2020-03-13 13:55:00,143.42,143.42,141.52,141.53,27803.0,127.9366,127.9366,126.2417,126.2507,27803.0
2020-03-13 14:00:00,141.25,141.36,140.21,140.89,62481.0,126.0009,126.099,125.0732,125.6798,62481.0
2020-03-13 14:05:00,140.98,141.45,140.19,140.65,137550.0,125.76,126.1793,125.0553,125.4657,137550.0
2020-03-13 14:10:00,140.63,140.84,139.99,140.0,65118.0,125.4478,125.6352,124.8769,124.8858,65118.0
2020-03-13 14:15:00,140.01,140.05,137.9,138.12,55134.0,124.8948,124.9304,123.0126,123.2088,55134.0
2020-03-13 14:20:00,138.03,138.44,137.13,137.66,93388.0,123.1285,123.4943,122.3257,122.7985,93388.0
2020-03-13 14:25:00,137.66,137.9,136.9,137.61,126772.0,122.7985,123.0126,122.1205,122.7539,126772.0
2020-03-13 14:30:00,137.61,137.67,136.51,136.82,35733.0,122.7539,122.8074,121.7726,122.0491,35733.0
2020-03-13 14:35:00,136.9,137.04,136.15,136.29,65944.0,122.1205,122.2454,121.4515,121.5764,65944.0
2020-03-13 14:40:00,136.35,137.43,136.02,137.22,70395.0,121.6299,122.5933,121.3355,122.406,70395.0
2020-03-13 14:45:00,137.11,137.22,135.79,135.97,98162.0,122.3078,122.406,121.1303,121.2909,98162.0
2020-03-13 14:50:00,135.88,136.81,135.83,136.17,41356.0,121.2106,122.0402,121.166,121.4693,41356.0
2020-03-13 14:55:00,136.18,136.59,136.04,136.59,91532.0,121.4782,121.844,121.3534,121.844,91532.0
2020-03-13 15:00:00,136.58,137.89,136.36,136.73,89721.0,121.8351,123.0036,121.6388,121.9689,89721.0
2020-03-13 15:05:00,136.73,137.39,136.72,136.86,80451.0,121.9689,122.5576,121.9599,122.0848,80451.0
2020-03-13 15:10:00,136.86,137.34,136.01,136.86,72130.0,122.0848,122.513,121.3266,122.0848,72130.0
2020-03-13 15:15:00,136.86,137.47,136.51,136.91,81449.0,122.0848,122.629,121.7726,122.1294,81449.0
2020-03-13 15:20:00,136.88,137.4,136.51,136.91,60476.0,122.1027,122.5665,121.7726,122.1294,60476.0
2020-03-13 15:25:00,136.95,138.86,136.85,138.53,81426.0,122.1651,123.8689,122.0759,123.5745,81426.0
2020-03-13 15:30:00,138.61,139.23,135.98,137.26,96536.0,123.6459,124.199,121.2998,122.4416,96536.0
2020-03-13 15:35:00,137.14,139.26,136.79,138.02,96368.0,122.3346,124.2257,122.0224,123.1196,96368.0
2020-03-13 15:40:00,137.95,138.98,137.19,138.38,97831.0,123.0572,123.976,122.3792,123.4407,97831.0
2020-03-13 15:45:00,138.44,140.21,138.26,140.07,113933.0,123.4943,125.0732,123.3337,124.9483,113933.0
2020-03-13 15:50:00,140.13,142.13,140.01,141.9,179738.0,125.0018,126.7859,124.8948,126.5807,179738.0
2020-03-13 15:55:00,141.82,143.77,137.9,143.77,511247.0,126.5094,128.2488,123.0126,128.2488,511247.0
2020-03-16 09:30:00,128.05,128.05,127.0,127.0,200.0,114.2259,114.2259,113.2893,113.2893,200.0
2020-03-16 09:35:00,127.0,127.0,127.0,127.0,0.0,113.2893,113.2893,113.2893,113.2893,0.0
2020-03-16 09:40:00,127.0,127.0,127.0,127.0,0.0,113.2893,113.2893,113.2893,113.2893,0.0
2020-03-16 09:45:00,127.0,127.0,127.0,127.0,0.0,113.2893,113.2893,113.2893,113.2893,0.0
2020-03-16 09:50:00,122.5,127.0,122.3,125.71,281497.0,109.2751,113.2893,109.0967,112.1386,281497.0
2020-03-16 09:55:00,125.66,128.92,125.45,126.36,70753.0,112.094,115.002,111.9066,112.7184,70753.0
2020-03-16 10:00:00,126.0,126.85,125.13,125.44,82482.0,112.3973,113.1555,111.6212,111.8977,82482.0
2020-03-16 10:05:00,125.47,128.87,125.34,128.38,60730.0,111.9245,114.9574,111.8085,114.5203,60730.0
2020-03-16 10:10:00,128.39,129.45,126.63,127.24,65161.0,114.5292,115.4748,112.9592,113.5034,65161.0
2020-03-16 10:15:00,127.47,127.85,126.64,127.49,39932.0,113.7086,114.0475,112.9682,113.7264,39932.0
2020-03-16 10:20:00,127.54,129.61,127.05,129.36,25865.0,113.771,115.6175,113.3339,115.3945,25865.0
2020-03-16 10:25:00,129.26,130.32,129.19,129.52,36768.0,115.3053,116.2509,115.2429,115.5372,36768.0
2020-03-16 10:30:00,129.6,132.55,129.59,132.29,42627.0,115.6086,118.2401,115.5997,118.0082,42627.0
2020-03-16 10:35:00,132.32,133.06,131.52,133.04,40348.0,118.035,118.6951,117.3213,118.6772,40348.0
2020-03-16 10:40:00,132.95,132.96,131.6,132.6,43761.0,118.5969,118.6059,117.3927,118.2847,43761.0
2020-03-16 10:45:00,132.61,133.79,132.27,132.35,39337.0,118.2937,119.3463,117.9904,118.0617,39337.0
2020-03-16 10:50:00,132.37,133.36,131.95,133.36,42449.0,118.0796,118.9627,117.7049,118.9627,42449.0
2020-03-16 10:55:00,133.36,133.46,131.97,132.66,49406.0,118.9627,119.0519,117.7227,118.3383,49406.0
2020-03-16 11:00:00,132.57,133.15,132.14,132.3,42896.0,118.258,118.7754,117.8744,118.0171,42896.0
2020-03-16 11:05:00,132.28,133.79,132.04,132.97,56517.0,117.9993,119.3463,117.7852,118.6148,56517.0
2020-03-16 11:10:00,132.99,134.15,132.98,134.03,54413.0,118.6326,119.6674,118.6237,119.5604,54413.0
2020-03-16 11:15:00,133.83,134.92,133.83,134.64,52072.0,119.3819,120.3543,119.3819,120.1045,52072.0
2020-03-16 11:20:00,134.59,135.4,134.08,135.22,50964.0,120.0599,120.7824,119.605,120.6219,50964.0
2020-03-16 11:25:00,135.27,135.37,134.35,134.89,27516.0,120.6665,120.7557,119.8458,120.3275,27516.0
2020-03-16 11:30:00,134.95,135.32,133.72,133.72,46924.0,120.381,120.7111,119.2838,119.2838,46924.0
2020-03-16 11:35:00,133.69,134.79,133.59,134.4,29512.0,119.2571,120.2383,119.1679,119.8904,29512.0
2020-03-16 11:40:00,134.47,134.53,132.81,133.3,34210.0,119.9529,120.0064,118.4721,118.9092,34210.0
2020-03-16 11:45:00,133.39,133.78,133.14,133.64,30933.0,118.9894,119.3373,118.7664,119.2125,30933.0
2020-03-16 11:50:00,133.62,134.09,133.04,133.55,32210.0,119.1946,119.6139,118.6772,119.1322,32210.0
2020-03-16 11:55:00,133.56,134.66,133.14,134.51,26296.0,119.1411,120.1223,118.7664,119.9885,26296.0
2020-03-16 12:00:00,134.49,135.87,133.83,135.69,36532.0,119.9707,121.2017,119.3819,121.0411,36532.0
2020-03-16 12:05:00,135.6,135.61,134.0,134.11,29280.0,120.9609,120.9698,119.5336,119.6317,29280.0
2020-03-16 12:10:00,134.22,134.38,132.43,132.53,26104.0,119.7298,119.8726,118.1331,118.2223,26104.0
2020-03-16 12:15:00,132.5,132.89,131.12,131.12,20941.0,118.1955,118.5434,116.9645,116.9645,20941.0
2020-03-16 12:20:00,131.12,131.62,130.72,130.99,25069.0,116.9645,117.4105,116.6077,116.8485,25069.0
2020-03-16 12:25:00,130.86,131.95,130.75,130.76,22730.0,116.7326,117.7049,116.6345,116.6434,22730.0
2020-03-16 12:30:00,130.77,131.37,130.33,130.76,32627.0,116.6523,117.1875,116.2598,116.6434,32627.0
2020-03-16 12:35:00,130.64,131.36,130.41,130.97,64032.0,116.5363,117.1786,116.3312,116.8307,64032.0
2020-03-16 12:40:00,130.97,131.19,130.53,130.65,94870.0,116.8307,117.027,116.4382,116.5453,94870.0
2020-03-16 12:45:00,130.66,130.94,129.82,129.94,75883.0,116.5542,116.8039,115.8049,115.9119,75883.0
2020-03-16 12:50:00,129.97,130.19,129.14,129.47,35254.0,115.9387,116.1349,115.1983,115.4926,35254.0
2020-03-16 12:55:00,129.58,129.84,129.0,129.78,34087.0,115.5908,115.8227,115.0734,115.7692,34087.0
2020-03-16 13:00:00,129.8,130.5,129.61,130.49,41454.0,115.787,116.4114,115.6175,116.4025,41454.0
2020-03-16 13:05:00,130.48,130.67,129.2,129.48,58985.0,116.3936,116.5631,115.2518,115.5016,58985.0
2020-03-16 13:10:00,129.46,131.46,129.19,130.66,56757.0,115.4837,117.2678,115.2429,116.5542,56757.0
2020-03-16 13:15:00,130.77,130.94,129.97,130.16,62327.0,116.6523,116.8039,115.9387,116.1082,62327.0
2020-03-16 13:20:00,130.16,132.14,129.88,131.83,54699.0,116.1082,117.8744,115.8584,117.5979,54699.0
2020-03-16 13:25:00,131.64,131.72,130.47,130.7,51838.0,117.4284,117.4997,116.3847,116.5899,51838.0
2020-03-16 13:30:00,130.67,130.82,129.3,129.86,47438.0,116.5631,116.6969,115.341,115.8405,47438.0
2020-03-16 13:35:00,129.83,129.94,128.87,129.12,45956.0,115.8138,115.9119,114.9574,115.1804,45956.0
2020-03-16 13:40:00,129.05,129.99,128.91,129.89,32544.0,115.118,115.9565,114.9931,115.8673,32544.0
2020-03-16 13:45:00,129.97,130.25,129.46,129.56,29740.0,115.9387,116.1884,115.4837,115.5729,29740.0
2020-03-16 13:50:00,129.62,130.14,128.88,128.96,27328.0,115.6264,116.0903,114.9663,115.0377,27328.0
2020-03-16 13:55:00,128.96,129.83,128.9,129.22,22050.0,115.0377,115.8138,114.9842,115.2696,22050.0
2020-03-16 14:00:00,129.24,129.31,127.93,128.47,32566.0,115.2875,115.3499,114.1189,114.6006,32566.0
2020-03-16 14:05:00,128.39,128.87,128.04,128.18,77871.0,114.5292,114.9574,114.217,114.3419,77871.0
2020-03-16 14:10:00,128.15,128.33,127.55,128.19,42913.0,114.3151,114.4757,113.7799,114.3508,42913.0
2020-03-16 14:15:00,128.29,128.43,127.39,127.62,51696.0,114.44,114.5649,113.6372,113.8424,51696.0
2020-03-16 14:20:00,127.55,128.15,127.14,127.15,35521.0,113.7799,114.3151,113.4142,113.4231,35521.0
2020-03-16 14:25:00,127.19,127.82,127.05,127.47,64844.0,113.4588,114.0208,113.3339,113.7086,64844.0
2020-03-16 14:30:00,127.43,129.37,127.05,129.37,55844.0,113.6729,115.4034,113.3339,115.4034,55844.0
2020-03-16 14:35:00,129.33,129.8,127.02,127.31,51659.0,115.3678,115.787,113.3071,113.5658,51659.0
2020-03-16 14:40:00,127.31,127.31,125.68,126.31,76321.0,113.5658,113.5658,112.1118,112.6738,76321.0
2020-03-16 14:45:00,126.4,126.78,125.65,126.09,70616.0,112.7541,113.0931,112.085,112.4775,70616.0
2020-03-16 14:50:00,126.17,127.24,126.0,126.8,31681.0,112.5489,113.5034,112.3973,113.1109,31681.0
2020-03-16 14:55:00,126.8,128.16,126.5,127.72,33521.0,113.1109,114.3241,112.8433,113.9316,33521.0
2020-03-16 15:00:00,127.83,128.93,126.6,127.2,51467.0,114.0297,115.0109,112.9325,113.4677,51467.0
2020-03-16 15:05:00,127.2,127.92,126.89,127.27,87725.0,113.4677,114.11,113.1912,113.5302,87725.0
2020-03-16 15:10:00,127.24,127.66,126.62,126.68,44873.0,113.5034,113.878,112.9503,113.0038,44873.0
2020-03-16 15:15:00,126.66,127.84,126.62,127.44,58471.0,112.986,114.0386,112.9503,113.6818,58471.0
2020-03-16 15:20:00,127.36,127.51,126.32,127.01,98144.0,113.6104,113.7442,112.6827,113.2982,98144.0
2020-03-16 15:25:00,127.03,127.77,126.57,126.83,157545.0,113.3161,113.9762,112.9057,113.1377,157545.0
2020-03-16 15:30:00,126.71,126.79,124.54,125.09,134726.0,113.0306,113.102,111.0949,111.5855,134726.0
2020-03-16 15:35:00,125.14,125.46,124.67,125.45,138802.0,111.6301,111.9156,111.2108,111.9066,138802.0
2020-03-16 15:40:00,125.45,127.19,125.08,127.19,143344.0,111.9066,113.4588,111.5766,113.4588,143344.0
2020-03-16 15:45:00,127.07,127.47,125.83,125.83,182475.0,113.3517,113.7086,112.2456,112.2456,182475.0
2020-03-16 15:50:00,125.84,126.21,124.68,125.03,323112.0,112.2545,112.5846,111.2198,111.532,323112.0
2020-03-16 15:55:00,125.04,126.49,124.66,125.1,495002.0,111.5409,112.8344,111.2019,111.5944,495002.0
2020-03-17 09:30:00,127.33,131.79,126.45,128.72,107322.0,113.5837,117.5622,112.7987,114.8236,107322.0
2020-03-17 09:35:00,128.67,128.92,126.03,126.09,69979.0,114.779,115.002,112.424,112.4775,69979.0
2020-03-17 09:40:00,125.63,126.5,124.42,125.02,55311.0,112.0672,112.8433,110.9878,111.5231,55311.0
2020-03-17 09:45:00,125.08,126.43,124.34,124.43,99156.0,111.5766,112.7808,110.9165,110.9968,99156.0
2020-03-17 09:50:00,124.43,124.55,122.21,122.36,54869.0,110.9968,111.1038,109.0164,109.1502,54869.0
2020-03-17 09:55:00,122.37,122.95,121.04,121.24,72452.0,109.1591,109.6765,107.9727,108.1511,72452.0
2020-03-17 10:00:00,121.24,123.66,120.38,123.66,82551.0,108.1511,110.3099,107.384,110.3099,82551.0
2020-03-17 10:05:00,123.82,124.57,123.58,124.18,44796.0,110.4526,111.1216,110.2385,110.7737,44796.0
2020-03-17 10:10:00,124.11,125.09,123.95,124.27,42343.0,110.7113,111.5855,110.5686,110.854,42343.0
2020-03-17 10:15:00,124.33,125.53,123.46,124.64,57076.0,110.9075,111.978,110.1315,111.1841,57076.0
2020-03-17 10:20:00,124.58,126.01,123.83,124.69,31851.0,111.1306,112.4062,110.4615,111.2287,31851.0
2020-03-17 10:25:00,124.58,125.63,124.47,125.06,50061.0,111.1306,112.0672,111.0324,111.5587,50061.0
2020-03-17 10:30:00,125.01,125.79,124.42,124.44,38883.0,111.5141,112.2099,110.9878,111.0057,38883.0
2020-03-17 10:35:00,124.51,125.75,124.13,124.41,47137.0,111.0681,112.1742,110.7291,110.9789,47137.0
2020-03-17 10:40:00,124.3,125.42,124.13,125.42,37643.0,110.8808,111.8799,110.7291,111.8799,37643.0
2020-03-17 10:45:00,125.44,125.92,124.59,125.0,72981.0,111.8977,112.3259,111.1395,111.5052,72981.0
2020-03-17 10:50:00,125.16,125.19,122.59,123.42,72972.0,111.6479,111.6747,109.3554,110.0958,72972.0
2020-03-17 10:55:00,123.41,125.21,123.06,124.85,34692.0,110.0869,111.6925,109.7747,111.3714,34692.0
2020-03-17 11:00:00,124.74,125.16,123.81,124.13,54359.0,111.2733,111.6479,110.4437,110.7291,54359.0
2020-03-17 11:05:00,124.19,126.19,124.15,125.86,31358.0,110.7827,112.5667,110.747,112.2724,31358.0
2020-03-17 11:10:00,125.94,126.67,125.61,126.67,31756.0,112.3437,112.9949,112.0494,112.9949,31756.0
2020-03-17 11:15:00,126.54,126.81,125.8,126.74,48062.0,112.879,113.1198,112.2188,113.0574,48062.0
2020-03-17 11:20:00,126.88,126.91,125.0,125.2,60775.0,113.1823,113.209,111.5052,111.6836,60775.0
2020-03-17 11:25:00,125.17,126.28,125.07,126.02,65750.0,111.6569,112.647,111.5677,112.4151,65750.0
2020-03-17 11:30:00,125.94,126.89,125.93,126.2,50019.0,112.3437,113.1912,112.3348,112.5757,50019.0
2020-03-17 11:35:00,126.23,126.23,125.39,125.78,49260.0,112.6024,112.6024,111.8531,112.201,49260.0
2020-03-17 11:40:00,125.72,127.0,125.63,126.89,128692.0,112.1475,113.2893,112.0672,113.1912,128692.0
2020-03-17 11:45:00,127.0,127.45,126.83,127.01,151642.0,113.2893,113.6907,113.1377,113.2982,151642.0
2020-03-17 11:50:00,126.95,128.28,126.92,128.28,66201.0,113.2447,114.4311,113.2179,114.4311,66201.0
2020-03-17 11:55:00,128.49,129.88,127.81,129.81,64360.0,114.6184,115.8584,114.0119,115.7959,64360.0
2020-03-17 12:00:00,129.74,130.19,129.47,129.99,102618.0,115.7335,116.1349,115.4926,115.9565,102618.0
2020-03-17 12:05:00,130.12,132.71,130.03,132.58,85265.0,116.0725,118.3829,115.9922,118.2669,85265.0
2020-03-17 12:10:00,132.61,132.69,131.38,131.58,90521.0,118.2937,118.365,117.1964,117.3749,90521.0
2020-03-17 12:15:00,131.47,131.66,129.49,130.03,58440.0,117.2767,117.4462,115.5105,115.9922,58440.0
2020-03-17 12:20:00,129.86,130.01,128.82,129.05,48479.0,115.8405,115.9743,114.9128,115.118,48479.0
2020-03-17 12:25:00,129.11,129.11,128.05,128.26,23453.0,115.1715,115.1715,114.2259,114.4133,23453.0
2020-03-17 12:30:00,128.31,129.32,128.31,128.74,30572.0,114.4579,115.3588,114.4579,114.8415,30572.0
2020-03-17 12:35:00,128.71,128.71,127.47,127.47,20672.0,114.8147,114.8147,113.7086,113.7086,20672.0
2020-03-17 12:40:00,127.55,127.66,126.83,127.03,43529.0,113.7799,113.878,113.1377,113.3161,43529.0
2020-03-17 12:45:00,127.01,127.38,126.88,127.11,27145.0,113.2982,113.6283,113.1823,113.3874,27145.0
2020-03-17 12:50:00,127.11,127.15,125.61,125.81,40836.0,113.3874,113.4231,112.0494,112.2278,40836.0
2020-03-17 12:55:00,125.95,126.43,125.64,126.43,29894.0,112.3527,112.7808,112.0761,112.7808,29894.0
2020-03-17 13:00:00,126.39,126.88,125.99,125.99,31355.0,112.7452,113.1823,112.3883,112.3883,31355.0
2020-03-17 13:05:00,126.11,126.47,125.09,125.28,42158.0,112.4954,112.8165,111.5855,111.755,42158.0
2020-03-17 13:10:00,125.24,125.35,124.4,124.57,28086.0,111.7193,111.8174,110.97,111.1216,28086.0
2020-03-17 13:15:00,124.46,125.71,124.41,125.36,31640.0,111.0235,112.1386,110.9789,111.8264,31640.0
2020-03-17 13:20:00,125.4,125.68,124.83,125.27,54521.0,111.862,112.1118,111.3536,111.7461,54521.0
2020-03-17 13:25:00,125.31,125.58,124.87,125.48,42939.0,111.7817,112.0226,111.3893,111.9334,42939.0
2020-03-17 13:30:00,125.54,126.81,125.02,126.05,37829.0,111.9869,113.1198,111.5231,112.4419,37829.0
2020-03-17 13:35:00,125.87,126.14,125.48,125.96,46927.0,112.2813,112.5221,111.9334,112.3616,46927.0
2020-03-17 13:40:00,125.95,126.3,125.53,125.74,60360.0,112.3527,112.6649,111.978,112.1653,60360.0
2020-03-17 13:45:00,125.69,126.63,125.53,126.43,38715.0,112.1207,112.9592,111.978,112.7808,38715.0
2020-03-17 13:50:00,126.39,126.69,126.05,126.15,53858.0,112.7452,113.0128,112.4419,112.5311,53858.0
2020-03-17 13:55:00,126.11,126.58,125.73,125.92,42897.0,112.4954,112.9146,112.1564,112.3259,42897.0
2020-03-17 14:00:00,125.79,126.53,125.49,126.33,56367.0,112.2099,112.87,111.9423,112.6916,56367.0
2020-03-17 14:05:00,126.25,127.49,126.14,127.29,53301.0,112.6203,113.7264,112.5221,113.548,53301.0
2020-03-17 14:10:00,127.23,128.06,127.23,127.5,53933.0,113.4945,114.2349,113.4945,113.7353,53933.0
2020-03-17 14:15:00,127.64,128.66,127.42,128.55,39207.0,113.8602,114.7701,113.664,114.672,39207.0
2020-03-17 14:20:00,128.47,128.53,127.04,127.13,74794.0,114.6006,114.6541,113.325,113.4053,74794.0
2020-03-17 14:25:00,127.11,128.4,126.99,128.0,54234.0,113.3874,114.5382,113.2804,114.1813,54234.0
2020-03-17 14:30:00,128.08,128.59,127.58,128.01,137707.0,114.2527,114.7076,113.8067,114.1903,137707.0
2020-03-17 14:35:00,128.06,128.43,126.86,127.5,131097.0,114.2349,114.5649,113.1644,113.7353,131097.0
2020-03-17 14:40:00,127.57,127.95,126.61,126.64,79335.0,113.7978,114.1367,112.9414,112.9682,79335.0
2020-03-17 14:45:00,126.54,126.71,125.68,126.16,87729.0,112.879,113.0306,112.1118,112.54,87729.0
2020-03-17 14:50:00,126.17,126.75,125.78,126.31,65568.0,112.5489,113.0663,112.201,112.6738,65568.0
2020-03-17 14:55:00,126.28,126.99,126.14,126.73,91207.0,112.647,113.2804,112.5221,113.0484,91207.0
2020-03-17 15:00:00,126.74,127.11,125.6,126.76,78431.0,113.0574,113.3874,112.0404,113.0752,78431.0
2020-03-17 15:05:00,126.73,128.84,126.63,128.33,113625.0,113.0484,114.9307,112.9592,114.4757,113625.0
2020-03-17 15:10:00,128.32,128.53,127.35,127.37,150138.0,114.4668,114.6541,113.6015,113.6194,150138.0
2020-03-17 15:15:00,127.34,127.58,126.87,127.05,206751.0,113.5926,113.8067,113.1733,113.3339,206751.0
2020-03-17 15:20:00,127.0,127.02,125.93,126.9,86813.0,113.2893,113.3071,112.3348,113.2001,86813.0
2020-03-17 15:25:00,126.97,127.24,126.44,127.12,76840.0,113.2625,113.5034,112.7898,113.3963,76840.0
2020-03-17 15:30:00,127.12,128.28,126.98,128.04,102387.0,113.3963,114.4311,113.2715,114.217,102387.0
2020-03-17 15:35:00,128.08,128.43,127.02,127.12,195930.0,114.2527,114.5649,113.3071,113.3963,195930.0
2020-03-17 15:40:00,127.13,128.06,126.86,127.5,215637.0,113.4053,114.2349,113.1644,113.7353,215637.0
2020-03-17 15:45:00,127.46,127.76,126.57,127.1,163175.0,113.6996,113.9673,112.9057,113.3785,163175.0
2020-03-17 15:50:00,127.09,128.04,126.8,127.86,188878.0,113.3696,114.217,113.1109,114.0565,188878.0
2020-03-17 15:55:00,127.78,128.64,126.43,128.63,432759.0,113.9851,114.7522,112.7808,114.7433,432759.0
2020-03-18 09:30:00,120.77,123.02,119.48,122.13,94689.0,107.7319,109.739,106.5811,108.9451,94689.0
2020-03-18 09:35:00,122.07,123.31,120.48,121.25,48436.0,108.8915,109.9977,107.4732,108.1601,48436.0
2020-03-18 09:40:00,121.43,122.83,120.64,120.85,88110.0,108.3206,109.5695,107.6159,107.8032,88110.0
2020-03-18 09:45:00,121.0,121.01,118.91,118.92,55216.0,107.937,107.946,106.0727,106.0816,55216.0
2020-03-18 09:50:00,118.8,120.36,118.65,120.29,142825.0,105.9746,107.3661,105.8408,107.3037,142825.0
2020-03-18 09:55:00,120.39,120.52,119.26,120.13,94108.0,107.3929,107.5089,106.3849,107.161,94108.0
2020-03-18 10:00:00,119.98,121.25,119.65,120.95,232390.0,107.0272,108.1601,106.7328,107.8924,232390.0
2020-03-18 10:05:00,120.95,122.19,120.01,121.28,116229.0,107.8924,108.9986,107.0539,108.1868,116229.0
2020-03-18 10:10:00,121.42,121.96,120.83,121.31,46546.0,108.3117,108.7934,107.7854,108.2136,46546.0
2020-03-18 10:15:00,121.31,121.49,119.88,120.0,152235.0,108.2136,108.3741,106.938,107.045,152235.0
2020-03-18 10:20:00,120.13,120.5,119.86,120.17,42121.0,107.161,107.491,106.9201,107.1967,42121.0
2020-03-18 10:25:00,120.28,120.7,119.84,120.51,105051.0,107.2948,107.6694,106.9023,107.4999,105051.0
2020-03-18 10:30:00,120.55,120.66,119.86,120.11,226203.0,107.5356,107.6338,106.9201,107.1431,226203.0
2020-03-18 10:35:00,120.17,120.53,119.92,120.53,35503.0,107.1967,107.5178,106.9736,107.5178,35503.0
2020-03-18 10:40:00,120.53,120.63,119.96,120.54,98006.0,107.5178,107.607,107.0093,107.5267,98006.0
2020-03-18 10:45:00,120.56,121.2,120.0,120.1,109829.0,107.5446,108.1155,107.045,107.1342,109829.0
2020-03-18 10:50:00,120.02,120.1,118.78,118.99,53596.0,107.0628,107.1342,105.9567,106.144,53596.0
2020-03-18 10:55:00,118.9,119.02,118.05,118.21,47676.0,106.0638,106.1708,105.3055,105.4483,47676.0
2020-03-18 11:00:00,118.2,118.71,117.26,117.37,40108.0,105.4393,105.8943,104.6008,104.6989,40108.0
2020-03-18 11:05:00,117.41,117.97,117.17,117.73,19002.0,104.7346,105.2342,104.5205,105.0201,19002.0
2020-03-18 11:10:00,117.78,117.94,116.63,116.64,32227.0,105.0647,105.2074,104.0388,104.0477,32227.0
2020-03-18 11:15:00,116.49,117.04,115.37,116.04,87301.0,103.9139,104.4046,102.9149,103.5125,87301.0
2020-03-18 11:20:00,116.08,116.99,114.76,115.19,190823.0,103.5482,104.36,102.3707,102.7543,190823.0
2020-03-18 11:25:00,115.34,115.86,115.33,115.52,197831.0,102.8881,103.352,102.8792,103.0487,197831.0
2020-03-18 11:30:00,115.4,115.74,114.31,114.4,137081.0,102.9416,103.2449,101.9693,102.0496,137081.0
2020-03-18 11:35:00,114.4,115.59,114.38,115.4,89307.0,102.0496,103.1111,102.0317,102.9416,89307.0
2020-03-18 11:40:00,115.34,115.34,114.38,114.9,69866.0,102.8881,102.8881,102.0317,102.4956,69866.0
2020-03-18 11:45:00,114.81,115.57,114.42,114.91,95789.0,102.4153,103.0933,102.0674,102.5045,95789.0
2020-03-18 11:50:00,114.91,115.95,114.9,115.3,97270.0,102.5045,103.4322,102.4956,102.8524,97270.0
2020-03-18 11:55:00,115.35,115.55,114.92,115.34,150470.0,102.897,103.0754,102.5134,102.8881,150470.0
2020-03-18 12:00:00,115.26,115.32,114.21,114.21,33430.0,102.8167,102.8703,101.8801,101.8801,33430.0
2020-03-18 12:05:00,114.27,114.28,113.34,114.25,65153.0,101.9336,101.9425,101.104,101.9158,65153.0
2020-03-18 12:10:00,114.26,114.37,112.29,112.29,35718.0,101.9247,102.0228,100.1674,100.1674,35718.0
2020-03-18 12:15:00,112.12,112.34,111.15,112.17,71084.0,100.0157,100.212,99.1504,100.0603,71084.0
2020-03-18 12:20:00,112.09,112.09,111.0,111.79,70424.0,99.989,99.989,99.0166,99.7213,70424.0
2020-03-18 12:25:00,111.7,112.0,111.28,111.73,48884.0,99.6411,99.9087,99.2664,99.6678,48884.0
2020-03-18 12:30:00,111.78,111.81,110.83,110.9,107667.0,99.7124,99.7392,98.865,98.9274,107667.0
2020-03-18 12:35:00,110.9,111.11,109.85,110.39,160449.0,98.9274,99.1148,97.9908,98.4725,160449.0
2020-03-18 12:40:00,110.4,111.14,109.92,111.14,141797.0,98.4814,99.1415,98.0532,99.1415,141797.0
2020-03-18 12:45:00,111.14,111.14,109.95,110.15,150691.0,99.1415,99.1415,98.08,98.2584,150691.0
2020-03-18 12:50:00,110.13,110.17,109.09,109.19,64729.0,98.2406,98.2762,97.3128,97.402,64729.0
2020-03-18 12:55:00,109.31,109.31,108.69,108.72,9984.0,97.5091,97.5091,96.956,96.9828,9984.0
2020-03-18 13:00:00,108.72,108.72,108.72,108.72,0.0,96.9828,96.9828,96.9828,96.9828,0.0
2020-03-18 13:05:00,108.72,108.72,108.72,108.72,0.0,96.9828,96.9828,96.9828,96.9828,0.0
2020-03-18 13:10:00,107.82,108.31,106.61,106.98,71204.0,96.1799,96.617,95.1006,95.4306,71204.0
2020-03-18 13:15:00,106.62,107.67,106.46,107.63,58418.0,95.1095,96.0461,94.9668,96.0105,58418.0
2020-03-18 13:20:00,107.7,108.21,107.42,107.76,62933.0,96.0729,96.5278,95.8231,96.1264,62933.0
2020-03-18 13:25:00,107.7,107.76,106.58,106.99,181252.0,96.0729,96.1264,95.0738,95.4395,181252.0
2020-03-18 13:30:00,106.98,107.44,106.41,107.44,121826.0,95.4306,95.841,94.9222,95.841,121826.0
2020-03-18 13:35:00,107.55,108.24,106.5,106.55,85901.0,95.9391,96.5546,95.0024,95.047,85901.0
2020-03-18 13:40:00,106.5,107.01,106.26,106.66,327425.0,95.0024,95.4574,94.7884,95.1452,327425.0
2020-03-18 13:45:00,106.5,106.64,105.44,105.68,221888.0,95.0024,95.1273,94.0569,94.271,221888.0
2020-03-18 13:50:00,105.71,105.99,105.08,105.58,316710.0,94.2977,94.5475,93.7357,94.1818,316710.0
2020-03-18 13:55:00,105.62,107.81,105.09,107.68,248656.0,94.2174,96.171,93.7447,96.0551,248656.0
2020-03-18 14:00:00,107.92,108.63,107.37,108.15,155569.0,96.2691,96.9025,95.7785,96.4743,155569.0
2020-03-18 14:05:00,108.15,108.26,107.29,107.69,86101.0,96.4743,96.5724,95.7072,96.064,86101.0
2020-03-18 14:10:00,107.63,107.71,106.19,106.77,59062.0,96.0105,96.0818,94.7259,95.2433,59062.0
2020-03-18 14:15:00,106.75,107.89,106.75,107.34,47993.0,95.2255,96.2424,95.2255,95.7518,47993.0
2020-03-18 14:20:00,107.24,110.0,107.21,109.93,75828.0,95.6626,98.1246,95.6358,98.0621,75828.0
2020-03-18 14:25:00,109.91,111.0,109.65,111.0,49106.0,98.0443,99.0166,97.8124,99.0166,49106.0
2020-03-18 14:30:00,111.06,112.14,110.51,111.5,56446.0,99.0702,100.0336,98.5795,99.4627,56446.0
2020-03-18 14:35:00,111.61,115.52,111.61,115.03,67010.0,99.5608,103.0487,99.5608,102.6116,67010.0
2020-03-18 14:40:00,115.89,116.14,114.78,115.02,49898.0,103.3787,103.6017,102.3885,102.6026,49898.0
2020-03-18 14:45:00,115.03,116.1,114.88,116.09,42424.0,102.6116,103.566,102.4778,103.5571,42424.0
2020-03-18 14:50:00,116.01,116.48,115.58,116.45,61889.0,103.4858,103.905,103.1022,103.8783,61889.0
2020-03-18 14:55:00,116.49,117.81,116.37,117.32,75843.0,103.9139,105.0914,103.8069,104.6543,75843.0
2020-03-18 15:00:00,117.26,117.42,115.62,115.96,65064.0,104.6008,104.7435,103.1379,103.4412,65064.0
2020-03-18 15:05:00,115.94,117.45,115.94,116.72,56946.0,103.4233,104.7703,103.4233,104.1191,56946.0
2020-03-18 15:10:00,116.69,117.34,114.98,115.06,141570.0,104.0923,104.6722,102.567,102.6383,141570.0
2020-03-18 15:15:00,115.12,115.12,114.04,114.91,78977.0,102.6918,102.6918,101.7284,102.5045,78977.0
2020-03-18 15:20:00,115.04,115.14,113.84,114.26,40102.0,102.6205,102.7097,101.55,101.9247,40102.0
2020-03-18 15:25:00,114.38,114.53,113.17,113.27,49354.0,102.0317,102.1655,100.9524,101.0416,49354.0
2020-03-18 15:30:00,113.34,115.6,113.16,115.08,62691.0,101.104,103.12,100.9434,102.6562,62691.0
2020-03-18 15:35:00,115.15,115.15,112.37,112.84,99440.0,102.7186,102.7186,100.2387,100.658,99440.0
2020-03-18 15:40:00,112.86,114.21,112.86,113.86,286613.0,100.6758,101.8801,100.6758,101.5679,286613.0
2020-03-18 15:45:00,113.86,113.89,112.98,113.43,134191.0,101.5679,101.5946,100.7829,101.1843,134191.0
2020-03-18 15:50:00,113.6,115.04,112.97,114.66,420639.0,101.3359,102.6205,100.774,102.2815,420639.0
2020-03-18 15:55:00,114.69,117.09,114.69,115.15,438812.0,102.3083,104.4492,102.3083,102.7186,438812.0
2020-03-19 09:30:00,114.28,115.08,111.68,114.09,134880.0,101.9425,102.6562,99.6232,101.773,134880.0
2020-03-19 09:35:00,114.34,114.85,113.65,113.9,121441.0,101.9961,102.451,101.3805,101.6036,121441.0
2020-03-19 09:40:00,114.04,114.47,113.04,114.09,59406.0,101.7284,102.112,100.8364,101.773,59406.0
2020-03-19 09:45:00,114.11,114.11,112.86,112.86,64484.0,101.7909,101.7909,100.6758,100.6758,64484.0
2020-03-19 09:50:00,112.81,114.89,112.64,114.89,63709.0,100.6312,102.4867,100.4796,102.4867,63709.0
2020-03-19 09:55:00,114.85,115.78,114.82,115.14,82139.0,102.451,103.2806,102.4242,102.7097,82139.0
2020-03-19 10:00:00,115.14,115.37,114.23,115.36,87088.0,102.7097,102.9149,101.8979,102.9059,87088.0
2020-03-19 10:05:00,115.31,115.6,113.85,115.01,265984.0,102.8613,103.12,101.559,102.5937,265984.0
2020-03-19 10:10:00,115.08,115.93,114.37,115.76,89452.0,102.6562,103.4144,102.0228,103.2628,89452.0
2020-03-19 10:15:00,115.76,116.22,113.49,113.57,235812.0,103.2628,103.6731,101.2378,101.3092,235812.0
2020-03-19 10:20:00,113.58,115.03,113.53,114.52,75453.0,101.3181,102.6116,101.2735,102.1566,75453.0
2020-03-19 10:25:00,114.4,115.17,113.99,114.18,222153.0,102.0496,102.7364,101.6838,101.8533,222153.0
2020-03-19 10:30:00,114.12,114.87,113.96,114.0,141376.0,101.7998,102.4688,101.6571,101.6928,141376.0
2020-03-19 10:35:00,114.05,114.13,112.63,112.85,63097.0,101.7374,101.8087,100.4707,100.6669,63097.0
2020-03-19 10:40:00,112.96,114.15,112.76,114.02,36609.0,100.765,101.8266,100.5866,101.7106,36609.0
2020-03-19 10:45:00,114.16,114.58,113.57,113.6,53891.0,101.8355,102.2101,101.3092,101.3359,53891.0
2020-03-19 10:50:00,113.69,113.83,113.27,113.65,131494.0,101.4162,101.5411,101.0416,101.3805,131494.0
2020-03-19 10:55:00,113.66,113.66,112.63,112.81,125191.0,101.3895,101.3895,100.4707,100.6312,125191.0
2020-03-19 11:00:00,112.76,113.26,112.08,113.15,48935.0,100.5866,101.0326,99.98,100.9345,48935.0
2020-03-19 11:05:00,113.12,113.98,112.66,113.57,56207.0,100.9078,101.6749,100.4974,101.3092,56207.0
2020-03-19 11:10:00,113.54,116.26,113.05,115.88,193564.0,101.2824,103.7088,100.8453,103.3698,193564.0
2020-03-19 11:15:00,116.09,116.73,115.28,116.01,53214.0,103.5571,104.128,102.8346,103.4858,53214.0
2020-03-19 11:20:00,115.97,116.14,115.46,115.95,167682.0,103.4501,103.6017,102.9951,103.4322,167682.0
2020-03-19 11:25:00,116.0,116.9,115.86,116.2,86948.0,103.4768,104.2797,103.352,103.6552,86948.0
2020-03-19 11:30:00,116.1,116.1,115.33,115.63,96789.0,103.566,103.566,102.8792,103.1468,96789.0
2020-03-19 11:35:00,115.53,118.25,115.11,117.93,127412.0,103.0576,105.4839,102.6829,105.1985,127412.0
2020-03-19 11:40:00,117.98,122.38,117.95,122.32,72566.0,105.2431,109.1681,105.2163,109.1145,72566.0
2020-03-19 11:45:00,122.14,123.21,121.28,123.17,67383.0,108.954,109.9085,108.1868,109.8728,67383.0
2020-03-19 11:50:00,123.16,123.68,120.91,120.97,54024.0,109.8639,110.3277,107.8568,107.9103,54024.0
2020-03-19 11:55:00,120.68,121.96,120.01,120.21,54101.0,107.6516,108.7934,107.0539,107.2323,54101.0
2020-03-19 12:00:00,120.3,120.8,119.0,119.09,35645.0,107.3126,107.7586,106.153,106.2332,35645.0
2020-03-19 12:05:00,119.01,120.81,118.99,119.82,39478.0,106.1619,107.7676,106.144,106.8844,39478.0
2020-03-19 12:10:00,119.77,120.72,119.02,120.72,20130.0,106.8398,107.6873,106.1708,107.6873,20130.0
2020-03-19 12:15:00,120.76,120.76,118.74,119.14,34188.0,107.723,107.723,105.921,106.2779,34188.0
2020-03-19 12:20:00,119.29,120.64,119.16,119.16,35302.0,106.4117,107.6159,106.2957,106.2957,35302.0
2020-03-19 12:25:00,119.01,119.87,118.79,119.72,28093.0,106.1619,106.929,105.9656,106.7952,28093.0
2020-03-19 12:30:00,119.91,120.08,118.49,119.17,26214.0,106.9647,107.1164,105.698,106.3046,26214.0
2020-03-19 12:35:00,119.15,119.49,118.79,119.3,37660.0,106.2868,106.5901,105.9656,106.4206,37660.0
2020-03-19 12:40:00,119.36,120.23,119.28,119.59,42014.0,106.4741,107.2502,106.4027,106.6793,42014.0
2020-03-19 12:45:00,119.59,119.76,118.38,118.49,46661.0,106.6793,106.8309,105.5999,105.698,46661.0
2020-03-19 12:50:00,118.3,118.94,118.0,118.74,40672.0,105.5285,106.0994,105.2609,105.921,40672.0
2020-03-19 12:55:00,118.82,118.95,118.29,118.61,33672.0,105.9924,106.1084,105.5196,105.8051,33672.0
2020-03-19 13:00:00,118.73,119.15,118.25,118.71,31586.0,105.9121,106.2868,105.4839,105.8943,31586.0
2020-03-19 13:05:00,118.8,118.98,118.33,118.77,20325.0,105.9746,106.1351,105.5553,105.9478,20325.0
2020-03-19 13:10:00,118.77,119.15,118.25,118.25,25298.0,105.9478,106.2868,105.4839,105.4839,25298.0
2020-03-19 13:15:00,118.23,119.09,118.06,119.02,29604.0,105.4661,106.2332,105.3144,106.1708,29604.0
2020-03-19 13:20:00,119.02,119.34,118.71,119.2,45873.0,106.1708,106.4563,105.8943,106.3314,45873.0
2020-03-19 13:25:00,119.2,119.2,118.54,118.93,55684.0,106.3314,106.3314,105.7426,106.0905,55684.0
2020-03-19 13:30:00,118.93,119.32,118.67,119.05,51628.0,106.0905,106.4384,105.8586,106.1976,51628.0
2020-03-19 13:35:00,119.05,119.1,118.67,118.87,46526.0,106.1976,106.2422,105.8586,106.037,46526.0
2020-03-19 13:40:00,118.86,118.93,118.58,118.77,69160.0,106.0281,106.0905,105.7783,105.9478,69160.0
2020-03-19 13:45:00,118.75,119.59,118.59,119.52,68062.0,105.93,106.6793,105.7872,106.6168,68062.0
2020-03-19 13:50:00,119.47,122.73,119.47,122.7,39924.0,106.5722,109.4803,106.5722,109.4535,39924.0
2020-03-19 13:55:00,122.62,122.63,120.92,121.01,43760.0,109.3822,109.3911,107.8657,107.946,43760.0
2020-03-19 14:00:00,120.95,121.35,120.2,121.16,47322.0,107.8924,108.2493,107.2234,108.0798,47322.0
2020-03-19 14:05:00,121.17,121.59,120.48,120.79,31748.0,108.0887,108.4634,107.4732,107.7497,31748.0
2020-03-19 14:10:00,120.84,121.94,120.59,121.94,26446.0,107.7943,108.7756,107.5713,108.7756,26446.0
2020-03-19 14:15:00,121.81,122.16,121.22,122.15,36201.0,108.6596,108.9718,108.1333,108.9629,36201.0
2020-03-19 14:20:00,122.12,122.12,121.34,121.66,64555.0,108.9361,108.9361,108.2403,108.5258,64555.0
2020-03-19 14:25:00,121.76,122.01,121.31,121.56,42539.0,108.615,108.838,108.2136,108.4366,42539.0
2020-03-19 14:30:00,121.56,122.04,121.34,121.41,65241.0,108.4366,108.8648,108.2403,108.3028,65241.0
2020-03-19 14:35:00,121.35,121.92,120.38,120.48,56355.0,108.2493,108.7577,107.384,107.4732,56355.0
2020-03-19 14:40:00,120.47,122.46,120.46,122.22,40121.0,107.4643,109.2394,107.4553,109.0253,40121.0
2020-03-19 14:45:00,122.22,122.25,121.3,121.9,83366.0,109.0253,109.0521,108.2047,108.7399,83366.0
2020-03-19 14:50:00,122.04,122.34,121.1,121.35,95551.0,108.8648,109.1324,108.0263,108.2493,95551.0
2020-03-19 14:55:00,121.29,122.1,121.28,121.67,118554.0,108.1957,108.9183,108.1868,108.5347,118554.0
2020-03-19 15:00:00,121.69,121.69,120.21,120.46,58500.0,108.5526,108.5526,107.2323,107.4553,58500.0
2020-03-19 15:05:00,120.44,121.2,119.94,119.94,47220.0,107.4375,108.1155,106.9915,106.9915,47220.0
2020-03-19 15:10:00,119.9,121.09,119.51,120.12,73432.0,106.9558,108.0173,106.6079,107.1521,73432.0
2020-03-19 15:15:00,120.13,120.87,119.09,119.98,76155.0,107.161,107.8211,106.2332,107.0272,76155.0
2020-03-19 15:20:00,120.0,120.46,119.34,120.45,63719.0,107.045,107.4553,106.4563,107.4464,63719.0
2020-03-19 15:25:00,120.66,121.44,120.34,120.97,127740.0,107.6338,108.3295,107.3483,107.9103,127740.0
2020-03-19 15:30:00,121.01,121.62,120.28,120.46,103247.0,107.946,108.4901,107.2948,107.4553,103247.0
2020-03-19 15:35:00,120.42,120.73,119.54,119.82,81535.0,107.4197,107.6962,106.6347,106.8844,81535.0
2020-03-19 15:40:00,119.82,120.83,119.55,120.35,130532.0,106.8844,107.7854,106.6436,107.3572,130532.0
2020-03-19 15:45:00,120.45,121.54,120.14,121.54,105702.0,107.4464,108.4188,107.1699,108.4188,105702.0
2020-03-19 15:50:00,121.47,122.33,120.81,121.38,168354.0,108.3563,109.1235,107.7676,108.276,168354.0
2020-03-19 15:55:00,121.25,122.0,120.68,121.65,196462.0,108.1601,108.8291,107.6516,108.5169,196462.0
2020-03-20 09:30:00,124.1,124.16,120.83,121.01,429229.0,110.7024,110.7559,107.7854,107.946,429229.0
2020-03-20 09:35:00,121.01,121.8,118.18,118.49,71086.0,107.946,108.6507,105.4215,105.698,71086.0
2020-03-20 09:40:00,118.52,118.52,113.46,114.94,90729.0,105.7248,105.7248,101.2111,102.5313,90729.0
2020-03-20 09:45:00,114.71,117.37,114.0,117.37,74850.0,102.3261,104.6989,101.6928,104.6989,74850.0
2020-03-20 09:50:00,117.2,118.51,117.05,118.19,87873.0,104.5473,105.7159,104.4135,105.4304,87873.0
2020-03-20 09:55:00,117.75,119.13,117.75,119.12,64375.0,105.0379,106.2689,105.0379,106.26,64375.0
2020-03-20 10:00:00,119.12,120.14,118.66,119.59,35003.0,106.26,107.1699,105.8497,106.6793,35003.0
2020-03-20 10:05:00,119.49,119.71,117.95,118.97,53219.0,106.5901,106.7863,105.2163,106.1262,53219.0
2020-03-20 10:10:00,119.0,119.74,118.73,119.54,25369.0,106.153,106.8131,105.9121,106.6347,25369.0
2020-03-20 10:15:00,119.61,120.11,119.43,119.78,28482.0,106.6971,107.1431,106.5365,106.8488,28482.0
2020-03-20 10:20:00,119.8,120.78,119.4,120.65,30445.0,106.8666,107.7408,106.5098,107.6248,30445.0
2020-03-20 10:25:00,120.72,121.31,120.24,120.9,58587.0,107.6873,108.2136,107.2591,107.8478,58587.0
2020-03-20 10:30:00,120.83,122.47,120.7,121.69,28397.0,107.7854,109.2484,107.6694,108.5526,28397.0
2020-03-20 10:35:00,121.56,122.18,121.11,122.11,25983.0,108.4366,108.9897,108.0352,108.9272,25983.0
2020-03-20 10:40:00,122.2,122.61,121.51,122.19,30774.0,109.0075,109.3732,108.392,108.9986,30774.0
2020-03-20 10:45:00,122.13,123.64,121.58,123.41,57761.0,108.9451,110.292,108.4544,110.0869,57761.0
2020-03-20 10:50:00,123.32,124.39,123.02,124.09,32704.0,110.0066,110.9611,109.739,110.6935,32704.0
2020-03-20 10:55:00,124.19,125.75,123.91,125.38,56290.0,110.7827,112.1742,110.5329,111.8442,56290.0
2020-03-20 11:00:00,125.44,125.51,124.02,124.06,63262.0,111.8977,111.9602,110.631,110.6667,63262.0
2020-03-20 11:05:00,124.02,125.14,123.58,124.83,47460.0,110.631,111.6301,110.2385,111.3536,47460.0
2020-03-20 11:10:00,124.99,125.3,123.87,124.2,45385.0,111.4963,111.7728,110.4972,110.7916,45385.0
2020-03-20 11:15:00,124.14,124.42,123.4,123.55,53239.0,110.7381,110.9878,110.0779,110.2118,53239.0
2020-03-20 11:20:00,123.55,123.55,122.0,122.0,38268.0,110.2118,110.2118,108.8291,108.8291,38268.0
2020-03-20 11:25:00,122.06,123.99,121.96,123.76,40516.0,108.8826,110.6043,108.7934,110.3991,40516.0
2020-03-20 11:30:00,123.77,124.63,123.4,124.24,57598.0,110.408,111.1752,110.0779,110.8273,57598.0
2020-03-20 11:35:00,124.25,125.28,124.04,124.26,38532.0,110.8362,111.755,110.6489,110.8451,38532.0
2020-03-20 11:40:00,124.34,124.97,124.08,124.13,47456.0,110.9165,111.4785,110.6845,110.7291,47456.0
2020-03-20 11:45:00,124.02,124.16,123.5,123.89,32518.0,110.631,110.7559,110.1672,110.515,32518.0
2020-03-20 11:50:00,123.89,124.44,123.15,123.64,42875.0,110.515,111.0057,109.8549,110.292,42875.0
2020-03-20 11:55:00,123.62,124.28,123.4,123.62,31476.0,110.2742,110.8629,110.0779,110.2742,31476.0
2020-03-20 12:00:00,123.67,124.04,122.71,122.99,21707.0,110.3188,110.6489,109.4624,109.7122,21707.0
2020-03-20 12:05:00,122.94,123.0,121.89,122.08,20058.0,109.6676,109.7211,108.731,108.9005,20058.0
2020-03-20 12:10:00,122.21,123.25,122.04,122.83,24647.0,109.0164,109.9441,108.8648,109.5695,24647.0
2020-03-20 12:15:00,122.94,123.16,121.74,121.75,40737.0,109.6676,109.8639,108.5972,108.6061,40737.0
2020-03-20 12:20:00,121.87,121.96,120.54,121.08,23411.0,108.7131,108.7934,107.5267,108.0084,23411.0
2020-03-20 12:25:00,120.96,121.06,119.81,120.11,47453.0,107.9014,107.9906,106.8755,107.1431,47453.0
2020-03-20 12:30:00,120.07,120.81,119.57,120.64,23753.0,107.1075,107.7676,106.6614,107.6159,23753.0
2020-03-20 12:35:00,120.76,120.86,120.02,120.42,26059.0,107.723,107.8122,107.0628,107.4197,26059.0
2020-03-20 12:40:00,120.12,120.76,119.79,120.08,20747.0,107.1521,107.723,106.8577,107.1164,20747.0
2020-03-20 12:45:00,120.15,121.06,119.96,120.77,61617.0,107.1788,107.9906,107.0093,107.7319,61617.0
2020-03-20 12:50:00,120.79,121.75,120.78,121.69,26902.0,107.7497,108.6061,107.7408,108.5526,26902.0
2020-03-20 12:55:00,121.62,122.82,121.62,122.48,33566.0,108.4901,109.5606,108.4901,109.2573,33566.0
2020-03-20 13:00:00,122.41,123.55,122.41,123.0,19709.0,109.1948,110.2118,109.1948,109.7211,19709.0
2020-03-20 13:05:00,123.05,123.92,122.94,123.59,18509.0,109.7657,110.5418,109.6676,110.2474,18509.0
2020-03-20 13:10:00,123.77,124.02,122.55,122.72,25772.0,110.408,110.631,109.3197,109.4714,25772.0
2020-03-20 13:15:00,122.72,123.68,122.41,122.66,18990.0,109.4714,110.3277,109.1948,109.4178,18990.0
2020-03-20 13:20:00,122.65,122.75,121.7,121.72,12539.0,109.4089,109.4981,108.5615,108.5793,12539.0
2020-03-20 13:25:00,121.66,122.21,121.18,121.84,13357.0,108.5258,109.0164,108.0976,108.6864,13357.0
2020-03-20 13:30:00,122.36,122.97,122.01,122.11,18047.0,109.1502,109.6944,108.838,108.9272,18047.0
2020-03-20 13:35:00,122.35,122.5,121.65,122.19,26140.0,109.1413,109.2751,108.5169,108.9986,26140.0
2020-03-20 13:40:00,122.04,122.48,121.57,122.12,21390.0,108.8648,109.2573,108.4455,108.9361,21390.0
2020-03-20 13:45:00,122.03,122.43,121.65,121.94,12627.0,108.8559,109.2127,108.5169,108.7756,12627.0
2020-03-20 13:50:00,121.84,122.29,121.78,122.05,19967.0,108.6864,109.0878,108.6328,108.8737,19967.0
2020-03-20 13:55:00,122.04,122.04,121.62,121.97,33801.0,108.8648,108.8648,108.4901,108.8023,33801.0
2020-03-20 14:00:00,121.96,122.13,121.32,121.66,22861.0,108.7934,108.9451,108.2225,108.5258,22861.0
2020-03-20 14:05:00,121.56,122.21,120.85,121.0,24202.0,108.4366,109.0164,107.8032,107.937,24202.0
2020-03-20 14:10:00,121.24,121.38,120.75,121.09,23077.0,108.1511,108.276,107.714,108.0173,23077.0
2020-03-20 14:15:00,120.88,121.16,120.39,120.41,18193.0,107.83,108.0798,107.3929,107.4107,18193.0
2020-03-20 14:20:00,120.46,120.8,119.84,119.84,23323.0,107.4553,107.7586,106.9023,106.9023,23323.0
2020-03-20 14:25:00,119.76,120.34,119.57,120.33,26964.0,106.8309,107.3483,106.6614,107.3394,26964.0
2020-03-20 14:30:00,120.46,120.75,119.96,120.2,19897.0,107.4553,107.714,107.0093,107.2234,19897.0
2020-03-20 14:35:00,120.34,120.63,119.79,120.14,66344.0,107.3483,107.607,106.8577,107.1699,66344.0
2020-03-20 14:40:00,120.33,120.33,119.2,119.9,34926.0,107.3394,107.3394,106.3314,106.9558,34926.0
2020-03-20 14:45:00,120.04,120.66,119.61,119.85,40114.0,107.0807,107.6338,106.6971,106.9112,40114.0
2020-03-20 14:50:00,119.88,120.15,118.74,118.78,38113.0,106.938,107.1788,105.921,105.9567,38113.0
2020-03-20 14:55:00,118.88,119.02,117.21,118.46,41311.0,106.0459,106.1708,104.5562,105.6713,41311.0
2020-03-20 15:00:00,118.7,118.8,117.64,117.83,28738.0,105.8854,105.9746,104.9398,105.1093,28738.0
2020-03-20 15:05:00,117.83,119.16,117.69,117.97,28432.0,105.1093,106.2957,104.9844,105.2342,28432.0
2020-03-20 15:10:00,117.97,118.87,117.52,118.1,42908.0,105.2342,106.037,104.8327,105.3501,42908.0
2020-03-20 15:15:00,118.14,119.22,118.0,119.02,100902.0,105.3858,106.3492,105.2609,106.1708,100902.0
2020-03-20 15:20:00,119.02,119.46,118.58,118.7,73469.0,106.1708,106.5633,105.7783,105.8854,73469.0
2020-03-20 15:25:00,118.73,120.43,118.57,119.45,53207.0,105.9121,107.4286,105.7694,106.5544,53207.0
2020-03-20 15:30:00,119.76,120.77,118.72,120.41,63783.0,106.8309,107.7319,105.9032,107.4107,63783.0
2020-03-20 15:35:00,120.4,120.41,118.66,119.01,88882.0,107.4018,107.4107,105.8497,106.1619,88882.0
2020-03-20 15:40:00,119.01,119.27,118.2,118.4,69965.0,106.1619,106.3938,105.4393,105.6177,69965.0
2020-03-20 15:45:00,118.46,119.05,117.84,118.17,123663.0,105.6713,106.1976,105.1182,105.4126,123663.0
2020-03-20 15:50:00,118.15,118.46,117.16,117.38,187550.0,105.3947,105.6713,104.5116,104.7079,187550.0
2020-03-20 15:55:00,117.26,118.65,116.78,117.73,423447.0,104.6008,105.8408,104.1726,105.0201,423447.0
2020-03-23 09:30:00,110.39,114.48,109.61,113.79,199928.0,98.4725,102.1209,97.7767,101.5054,199928.0
2020-03-23 09:35:00,114.19,114.58,111.72,112.77,99901.0,101.8622,102.2101,99.6589,100.5955,99901.0
2020-03-23 09:40:00,112.79,114.56,112.2,113.7,111143.0,100.6134,102.1923,100.0871,101.4251,111143.0
2020-03-23 09:45:00,113.58,114.86,113.22,114.77,71186.0,101.3181,102.4599,100.997,102.3796,71186.0
2020-03-23 09:50:00,114.82,116.95,114.46,115.83,74088.0,102.4242,104.3243,102.1031,103.3252,74088.0
2020-03-23 09:55:00,116.16,117.6,115.83,117.6,67599.0,103.6196,104.9041,103.3252,104.9041,67599.0
2020-03-23 10:00:00,117.67,117.76,115.05,115.91,61947.0,104.9666,105.0468,102.6294,103.3966,61947.0
2020-03-23 10:05:00,115.95,117.28,115.94,117.08,52928.0,103.4322,104.6187,103.4233,104.4402,52928.0
2020-03-23 10:10:00,117.21,119.24,117.13,119.2,52909.0,104.5562,106.3671,104.4848,106.3314,52909.0
2020-03-23 10:15:00,119.32,119.34,116.07,116.07,51787.0,106.4384,106.4563,103.5393,103.5393,51787.0
2020-03-23 10:20:00,116.09,116.67,115.64,116.11,70374.0,103.5571,104.0745,103.1557,103.575,70374.0
2020-03-23 10:25:00,116.24,116.38,115.01,116.04,37874.0,103.6909,103.8158,102.5937,103.5125,37874.0
2020-03-23 10:30:00,116.04,116.24,115.16,115.78,42446.0,103.5125,103.6909,102.7275,103.2806,42446.0
2020-03-23 10:35:00,115.81,116.01,114.18,114.74,36389.0,103.3074,103.4858,101.8533,102.3529,36389.0
2020-03-23 10:40:00,114.82,115.88,114.12,115.31,29481.0,102.4242,103.3698,101.7998,102.8613,29481.0
2020-03-23 10:45:00,115.44,115.44,114.12,114.38,34837.0,102.9773,102.9773,101.7998,102.0317,34837.0
2020-03-23 10:50:00,114.43,115.09,113.98,113.98,34986.0,102.0763,102.6651,101.6749,101.6749,34986.0
2020-03-23 10:55:00,114.28,114.42,113.81,114.01,39523.0,101.9425,102.0674,101.5233,101.7017,39523.0
2020-03-23 11:00:00,114.0,115.35,113.65,115.12,48550.0,101.6928,102.897,101.3805,102.6918,48550.0
2020-03-23 11:05:00,115.12,115.26,114.52,115.05,93944.0,102.6918,102.8167,102.1566,102.6294,93944.0
2020-03-23 11:10:00,115.0,115.48,114.7,115.3,42785.0,102.5848,103.013,102.3172,102.8524,42785.0
2020-03-23 11:15:00,115.34,115.45,114.49,114.63,36821.0,102.8881,102.9862,102.1299,102.2547,36821.0
2020-03-23 11:20:00,114.56,114.82,114.0,114.3,24307.0,102.1923,102.4242,101.6928,101.9604,24307.0
2020-03-23 11:25:00,114.34,114.49,113.09,113.32,23058.0,101.9961,102.1299,100.881,101.0862,23058.0
2020-03-23 11:30:00,113.15,114.33,112.91,113.63,42724.0,100.9345,101.9871,100.7204,101.3627,42724.0
2020-03-23 11:35:00,113.85,114.76,113.39,114.03,15549.0,101.559,102.3707,101.1486,101.7195,15549.0
2020-03-23 11:40:00,114.09,114.1,113.07,113.12,16109.0,101.773,101.782,100.8632,100.9078,16109.0
2020-03-23 11:45:00,113.3,113.81,111.75,111.76,29948.0,101.0683,101.5233,99.6857,99.6946,29948.0
2020-03-23 11:50:00,111.88,112.22,111.18,111.23,31328.0,99.8016,100.1049,99.1772,99.2218,31328.0
2020-03-23 11:55:00,111.22,111.82,110.96,111.65,46049.0,99.2129,99.7481,98.981,99.5965,46049.0
2020-03-23 12:00:00,111.64,112.37,111.45,112.23,25443.0,99.5875,100.2387,99.4181,100.1138,25443.0
2020-03-23 12:05:00,112.29,112.29,110.7,110.86,41349.0,100.1674,100.1674,98.749,98.8917,41349.0
2020-03-23 12:10:00,110.91,111.83,110.04,111.72,45290.0,98.9363,99.757,98.1603,99.6589,45290.0
2020-03-23 12:15:00,111.78,113.55,111.57,113.09,15712.0,99.7124,101.2913,99.5251,100.881,15712.0
2020-03-23 12:20:00,113.19,114.27,113.03,113.88,20674.0,100.9702,101.9336,100.8275,101.5857,20674.0
2020-03-23 12:25:00,113.64,113.96,113.06,113.55,14274.0,101.3716,101.6571,100.8542,101.2913,14274.0
2020-03-23 12:30:00,113.55,113.63,112.03,112.7,30034.0,101.2913,101.3627,99.9354,100.5331,30034.0
2020-03-23 12:35:00,112.86,113.45,112.3,113.14,19693.0,100.6758,101.2021,100.1763,100.9256,19693.0
2020-03-23 12:40:00,113.02,114.44,113.02,114.0,15818.0,100.8186,102.0853,100.8186,101.6928,15818.0
2020-03-23 12:45:00,114.34,115.76,113.57,115.73,16350.0,101.9961,103.2628,101.3092,103.236,16350.0
2020-03-23 12:50:00,115.63,115.63,114.41,114.62,23189.0,103.1468,103.1468,102.0585,102.2458,23189.0
2020-03-23 12:55:00,114.6,116.06,114.55,115.83,19975.0,102.228,103.5304,102.1834,103.3252,19975.0
2020-03-23 13:00:00,115.64,115.65,114.4,114.43,23505.0,103.1557,103.1646,102.0496,102.0763,23505.0
2020-03-23 13:05:00,114.42,115.24,114.3,115.05,21644.0,102.0674,102.7989,101.9604,102.6294,21644.0
2020-03-23 13:10:00,115.17,116.97,115.07,116.87,11344.0,102.7364,104.3421,102.6472,104.2529,11344.0
2020-03-23 13:15:00,116.64,116.64,115.73,116.44,23071.0,104.0477,104.0477,103.236,103.8693,23071.0
2020-03-23 13:20:00,116.48,116.59,114.9,115.21,49232.0,103.905,104.0031,102.4956,102.7721,49232.0
2020-03-23 13:25:00,115.36,115.47,114.11,114.11,41383.0,102.9059,103.0041,101.7909,101.7909,41383.0
2020-03-23 13:30:00,114.39,114.5,113.41,113.66,39299.0,102.0407,102.1388,101.1665,101.3895,39299.0
2020-03-23 13:35:00,113.67,114.69,113.42,114.37,35455.0,101.3984,102.3083,101.1754,102.0228,35455.0
2020-03-23 13:40:00,114.62,115.76,113.87,114.35,29532.0,102.2458,103.2628,101.5768,102.005,29532.0
2020-03-23 13:45:00,114.45,116.64,114.26,116.64,38197.0,102.0942,104.0477,101.9247,104.0477,38197.0
2020-03-23 13:50:00,116.43,116.5,114.71,115.07,25465.0,103.8604,103.9229,102.3261,102.6472,25465.0
2020-03-23 13:55:00,115.33,115.33,113.71,114.28,33435.0,102.8792,102.8792,101.4341,101.9425,33435.0
2020-03-23 14:00:00,114.49,115.33,114.02,115.03,118051.0,102.1299,102.8792,101.7106,102.6116,118051.0
2020-03-23 14:05:00,114.87,115.94,113.77,114.29,89868.0,102.4688,103.4233,101.4876,101.9514,89868.0
2020-03-23 14:10:00,114.31,116.02,114.31,115.43,96280.0,101.9693,103.4947,101.9693,102.9684,96280.0
2020-03-23 14:15:00,115.42,115.46,113.38,113.41,43391.0,102.9595,102.9951,101.1397,101.1665,43391.0
2020-03-23 14:20:00,113.42,114.0,112.64,112.64,38981.0,101.1754,101.6928,100.4796,100.4796,38981.0
2020-03-23 14:25:00,112.64,113.98,112.64,113.61,56201.0,100.4796,101.6749,100.4796,101.3449,56201.0
2020-03-23 14:30:00,113.59,113.79,112.62,113.3,43601.0,101.327,101.5054,100.4617,101.0683,43601.0
2020-03-23 14:35:00,113.3,114.0,112.65,113.48,93656.0,101.0683,101.6928,100.4885,101.2289,93656.0
2020-03-23 14:40:00,113.28,114.03,113.21,113.51,30923.0,101.0505,101.7195,100.988,101.2557,30923.0
2020-03-23 14:45:00,113.46,115.1,112.5,114.66,38220.0,101.2111,102.674,100.3547,102.2815,38220.0
2020-03-23 14:50:00,114.58,114.58,113.06,113.43,29546.0,102.2101,102.2101,100.8542,101.1843,29546.0
2020-03-23 14:55:00,113.4,113.78,113.0,113.2,43465.0,101.1575,101.4965,100.8007,100.9791,43465.0
2020-03-23 15:00:00,113.32,113.7,112.29,113.46,53301.0,101.0862,101.4251,100.1674,101.2111,53301.0
2020-03-23 15:05:00,113.29,114.03,112.54,113.09,43560.0,101.0594,101.7195,100.3904,100.881,43560.0
2020-03-23 15:10:00,113.12,113.77,112.67,113.44,71352.0,100.9078,101.4876,100.5063,101.1932,71352.0
2020-03-23 15:15:00,113.43,113.74,113.0,113.5,72142.0,101.1843,101.4608,100.8007,101.2467,72142.0
2020-03-23 15:20:00,113.45,113.62,112.78,113.42,63386.0,101.2021,101.3538,100.6045,101.1754,63386.0
2020-03-23 15:25:00,113.43,114.34,113.14,113.69,71962.0,101.1843,101.9961,100.9256,101.4162,71962.0
2020-03-23 15:30:00,113.63,113.86,113.15,113.39,98069.0,101.3627,101.5679,100.9345,101.1486,98069.0
2020-03-23 15:35:00,113.35,114.44,112.89,113.34,83533.0,101.1129,102.0853,100.7026,101.104,83533.0
2020-03-23 15:40:00,113.25,114.12,112.73,113.88,78207.0,101.0237,101.7998,100.5599,101.5857,78207.0
2020-03-23 15:45:00,113.88,114.42,113.03,113.03,100484.0,101.5857,102.0674,100.8275,100.8275,100484.0
2020-03-23 15:50:00,112.84,115.21,112.7,115.21,99385.0,100.658,102.7721,100.5331,102.7721,99385.0
2020-03-23 15:55:00,115.33,115.75,113.95,114.31,295699.0,102.8792,103.2538,101.6482,101.9693,295699.0
2020-03-24 09:30:00,121.36,122.59,120.11,122.05,120387.0,108.2582,109.3554,107.1431,108.8737,120387.0
2020-03-24 09:35:00,122.42,123.28,120.45,121.17,66482.0,109.2037,109.9709,107.4464,108.0887,66482.0
2020-03-24 09:40:00,121.55,121.69,120.93,121.23,83511.0,108.4277,108.5526,107.8746,108.1422,83511.0
2020-03-24 09:45:00,121.23,121.87,120.35,120.5,125437.0,108.1422,108.7131,107.3572,107.491,125437.0
2020-03-24 09:50:00,120.5,121.53,120.5,121.2,162920.0,107.491,108.4098,107.491,108.1155,162920.0
2020-03-24 09:55:00,121.2,121.78,120.03,120.11,94548.0,108.1155,108.6328,107.0718,107.1431,94548.0
2020-03-24 10:00:00,120.2,120.21,118.8,119.74,82095.0,107.2234,107.2323,105.9746,106.8131,82095.0
2020-03-24 10:05:00,119.77,120.78,119.61,120.07,65278.0,106.8398,107.7408,106.6971,107.1075,65278.0
2020-03-24 10:10:00,120.33,120.33,119.53,120.21,43302.0,107.3394,107.3394,106.6257,107.2323,43302.0
2020-03-24 10:15:00,120.32,120.79,120.01,120.66,31792.0,107.3305,107.7497,107.0539,107.6338,31792.0
2020-03-24 10:20:00,120.29,121.79,120.29,121.78,27821.0,107.3037,108.6418,107.3037,108.6328,27821.0
2020-03-24 10:25:00,121.8,123.51,121.6,123.03,68252.0,108.6507,110.1761,108.4723,109.7479,68252.0
2020-03-24 10:30:00,123.04,123.48,122.69,123.0,28045.0,109.7568,110.1493,109.4446,109.7211,28045.0
2020-03-24 10:35:00,123.07,124.4,122.92,124.12,25246.0,109.7836,110.97,109.6498,110.7202,25246.0
2020-03-24 10:40:00,123.92,124.13,123.37,123.9,15958.0,110.5418,110.7291,110.0512,110.524,15958.0
2020-03-24 10:45:00,123.71,124.6,123.7,123.97,72748.0,110.3545,111.1484,110.3456,110.5864,72748.0
2020-03-24 10:50:00,123.92,124.44,123.75,124.03,67801.0,110.5418,111.0057,110.3902,110.6399,67801.0
2020-03-24 10:55:00,123.98,124.54,123.37,123.77,43331.0,110.5953,111.0949,110.0512,110.408,43331.0
2020-03-24 11:00:00,123.86,124.34,123.55,123.55,54046.0,110.4883,110.9165,110.2118,110.2118,54046.0
2020-03-24 11:05:00,123.68,124.46,123.39,124.14,36665.0,110.3277,111.0235,110.069,110.7381,36665.0
2020-03-24 11:10:00,124.14,124.88,123.47,123.47,44072.0,110.7381,111.3982,110.1404,110.1404,44072.0
2020-03-24 11:15:00,123.6,124.0,123.02,123.43,75201.0,110.2564,110.6132,109.739,110.1047,75201.0
2020-03-24 11:20:00,123.24,123.8,123.11,123.11,18551.0,109.9352,110.4348,109.8193,109.8193,18551.0
2020-03-24 11:25:00,123.32,125.0,123.24,124.26,38917.0,110.0066,111.5052,109.9352,110.8451,38917.0
2020-03-24 11:30:00,124.22,124.92,123.93,124.25,38884.0,110.8094,111.4339,110.5507,110.8362,38884.0
2020-03-24 11:35:00,124.35,125.0,124.28,125.0,47322.0,110.9254,111.5052,110.8629,111.5052,47322.0
2020-03-24 11:40:00,125.2,125.38,124.56,125.01,28688.0,111.6836,111.8442,111.1127,111.5141,28688.0
2020-03-24 11:45:00,125.11,125.6,124.76,125.55,86496.0,111.6033,112.0404,111.2911,111.9958,86496.0
2020-03-24 11:50:00,125.53,125.99,125.04,125.84,39494.0,111.978,112.3883,111.5409,112.2545,39494.0
2020-03-24 11:55:00,125.87,127.21,125.8,126.26,32379.0,112.2813,113.4766,112.2188,112.6292,32379.0
2020-03-24 12:00:00,126.36,126.87,126.04,126.23,37575.0,112.7184,113.1733,112.4329,112.6024,37575.0
2020-03-24 12:05:00,126.15,126.76,125.87,126.04,52496.0,112.5311,113.0752,112.2813,112.4329,52496.0
2020-03-24 12:10:00,126.2,126.52,125.92,125.95,28429.0,112.5757,112.8611,112.3259,112.3527,28429.0
2020-03-24 12:15:00,125.96,126.51,125.93,126.51,22270.0,112.3616,112.8522,112.3348,112.8522,22270.0
2020-03-24 12:20:00,126.51,126.62,125.63,126.01,54817.0,112.8522,112.9503,112.0672,112.4062,54817.0
2020-03-24 12:25:00,126.01,126.51,125.86,126.37,59395.0,112.4062,112.8522,112.2724,112.7273,59395.0
2020-03-24 12:30:00,126.35,126.35,124.68,125.04,91357.0,112.7095,112.7095,111.2198,111.5409,91357.0
2020-03-24 12:35:00,125.03,125.5,124.43,125.18,45035.0,111.532,111.9512,110.9968,111.6658,45035.0
2020-03-24 12:40:00,125.15,125.41,124.67,125.16,48482.0,111.639,111.871,111.2108,111.6479,48482.0
2020-03-24 12:45:00,125.17,125.78,125.09,125.46,26684.0,111.6569,112.201,111.5855,111.9156,26684.0
2020-03-24 12:50:00,125.43,125.84,124.77,125.23,26324.0,111.8888,112.2545,111.3,111.7104,26324.0
2020-03-24 12:55:00,125.24,125.71,124.78,124.79,34145.0,111.7193,112.1386,111.309,111.3179,34145.0
2020-03-24 13:00:00,124.72,125.9,124.72,125.06,21891.0,111.2554,112.3081,111.2554,111.5587,21891.0
2020-03-24 13:05:00,125.1,125.43,124.55,124.83,26281.0,111.5944,111.8888,111.1038,111.3536,26281.0
2020-03-24 13:10:00,124.93,125.28,124.15,125.1,24310.0,111.4428,111.755,110.747,111.5944,24310.0
2020-03-24 13:15:00,124.94,125.18,124.55,125.18,23037.0,111.4517,111.6658,111.1038,111.6658,23037.0
2020-03-24 13:20:00,124.97,125.16,124.2,124.96,16455.0,111.4785,111.6479,110.7916,111.4695,16455.0
2020-03-24 13:25:00,124.7,125.82,124.64,125.38,31358.0,111.2376,112.2367,111.1841,111.8442,31358.0
2020-03-24 13:30:00,125.27,126.08,124.79,125.52,22510.0,111.7461,112.4686,111.3179,111.9691,22510.0
2020-03-24 13:35:00,125.29,125.99,125.06,125.72,16132.0,111.7639,112.3883,111.5587,112.1475,16132.0
2020-03-24 13:40:00,125.92,125.99,125.34,125.69,20378.0,112.3259,112.3883,111.8085,112.1207,20378.0
2020-03-24 13:45:00,125.58,126.1,125.41,125.68,36596.0,112.0226,112.4865,111.871,112.1118,36596.0
2020-03-24 13:50:00,125.62,125.7,124.83,124.92,40138.0,112.0583,112.1296,111.3536,111.4339,40138.0
2020-03-24 13:55:00,125.1,125.55,124.98,125.37,72988.0,111.5944,111.9958,111.4874,111.8353,72988.0
2020-03-24 14:00:00,125.29,125.5,124.98,125.08,54211.0,111.7639,111.9512,111.4874,111.5766,54211.0
2020-03-24 14:05:00,125.13,125.46,124.96,125.19,54358.0,111.6212,111.9156,111.4695,111.6747,54358.0
2020-03-24 14:10:00,125.19,125.45,124.8,125.07,77714.0,111.6747,111.9066,111.3268,111.5677,77714.0
2020-03-24 14:15:00,124.88,125.75,124.81,125.39,48957.0,111.3982,112.1742,111.3357,111.8531,48957.0
2020-03-24 14:20:00,125.37,125.97,125.21,125.94,34493.0,111.8353,112.3705,111.6925,112.3437,34493.0
2020-03-24 14:25:00,125.86,126.27,125.28,125.66,45994.0,112.2724,112.6381,111.755,112.094,45994.0
2020-03-24 14:30:00,125.52,125.66,124.47,124.89,35239.0,111.9691,112.094,111.0324,111.4071,35239.0
2020-03-24 14:35:00,124.8,125.9,124.8,125.56,49264.0,111.3268,112.3081,111.3268,112.0048,49264.0
2020-03-24 14:40:00,125.79,125.79,124.69,125.01,34877.0,112.2099,112.2099,111.2287,111.5141,34877.0
2020-03-24 14:45:00,124.94,125.51,124.56,124.78,47647.0,111.4517,111.9602,111.1127,111.309,47647.0
2020-03-24 14:50:00,124.78,125.84,124.52,124.95,76054.0,111.309,112.2545,111.077,111.4606,76054.0
2020-03-24 14:55:00,125.05,126.03,124.9,126.0,35287.0,111.5498,112.424,111.416,112.3973,35287.0
2020-03-24 15:00:00,125.86,126.08,125.0,126.06,64240.0,112.2724,112.4686,111.5052,112.4508,64240.0
2020-03-24 15:05:00,126.22,126.56,125.71,126.42,36311.0,112.5935,112.8968,112.1386,112.7719,36311.0
2020-03-24 15:10:00,126.45,126.59,125.63,126.3,69480.0,112.7987,112.9236,112.0672,112.6649,69480.0
2020-03-24 15:15:00,126.24,126.56,125.26,125.42,58890.0,112.6113,112.8968,111.7371,111.8799,58890.0
2020-03-24 15:20:00,125.35,126.13,124.99,125.11,58780.0,111.8174,112.5132,111.4963,111.6033,58780.0
2020-03-24 15:25:00,125.25,126.08,124.91,125.91,49827.0,111.7282,112.4686,111.4249,112.317,49827.0
2020-03-24 15:30:00,125.9,127.21,125.85,126.51,61796.0,112.3081,113.4766,112.2635,112.8522,61796.0
2020-03-24 15:35:00,126.51,127.5,126.29,127.32,42362.0,112.8522,113.7353,112.6559,113.5748,42362.0
2020-03-24 15:40:00,127.37,128.0,127.35,127.58,59515.0,113.6194,114.1813,113.6015,113.8067,59515.0
2020-03-24 15:45:00,127.53,127.9,126.72,127.22,92693.0,113.7621,114.0921,113.0395,113.4855,92693.0
2020-03-24 15:50:00,127.23,127.93,127.18,127.87,162965.0,113.4945,114.1189,113.4499,114.0654,162965.0
2020-03-24 15:55:00,127.82,130.11,127.81,128.86,382809.0,114.0208,116.0635,114.0119,114.9485,382809.0
2020-03-25 09:30:00,127.38,130.34,127.0,130.34,186995.0,113.6283,116.2687,113.2893,116.2687,186995.0
2020-03-25 09:35:00,130.4,133.19,129.99,133.19,89173.0,116.3222,118.811,115.9565,118.811,89173.0
2020-03-25 09:40:00,132.8,134.09,132.43,133.25,70497.0,118.4631,119.6139,118.1331,118.8646,70497.0
2020-03-25 09:45:00,133.34,134.73,131.79,133.8,138764.0,118.9448,120.1848,117.5622,119.3552,138764.0
2020-03-25 09:50:00,133.68,133.92,130.29,130.66,44247.0,119.2481,119.4622,116.2241,116.5542,44247.0
2020-03-25 09:55:00,130.59,131.56,129.57,130.18,39756.0,116.4917,117.357,115.5818,116.126,39756.0
2020-03-25 10:00:00,130.06,130.14,128.0,128.85,33766.0,116.0189,116.0903,114.1813,114.9396,33766.0
2020-03-25 10:05:00,129.44,133.14,129.44,133.06,68291.0,115.4659,118.7664,115.4659,118.6951,68291.0
2020-03-25 10:10:00,132.98,133.17,130.68,131.14,52478.0,118.6237,118.7932,116.572,116.9824,52478.0
2020-03-25 10:15:00,131.41,133.31,131.38,132.2,39039.0,117.2232,118.9181,117.1964,117.9279,39039.0
2020-03-25 10:20:00,131.94,132.88,131.54,131.76,36082.0,117.696,118.5345,117.3392,117.5354,36082.0
2020-03-25 10:25:00,131.84,131.89,130.55,131.89,26031.0,117.6068,117.6514,116.456,117.6514,26031.0
2020-03-25 10:30:00,132.05,133.35,131.73,131.91,31026.0,117.7941,118.9538,117.5087,117.6692,31026.0
2020-03-25 10:35:00,131.91,133.93,131.64,133.52,15771.0,117.6692,119.4711,117.4284,119.1054,15771.0
2020-03-25 10:40:00,133.68,134.94,132.93,133.3,47893.0,119.2481,120.3721,118.5791,118.9092,47893.0
2020-03-25 10:45:00,133.46,134.01,132.09,133.0,51764.0,119.0519,119.5425,117.8298,118.6415,51764.0
2020-03-25 10:50:00,132.77,134.86,132.5,134.37,60643.0,118.4364,120.3007,118.1955,119.8636,60643.0
2020-03-25 10:55:00,134.21,136.9,133.58,136.2,73883.0,119.7209,122.1205,119.1589,121.4961,73883.0
2020-03-25 11:00:00,136.06,136.73,135.19,136.39,56308.0,121.3712,121.9689,120.5951,121.6656,56308.0
2020-03-25 11:05:00,136.31,136.87,135.76,136.55,50911.0,121.5942,122.0938,121.1036,121.8083,50911.0
2020-03-25 11:10:00,136.66,136.94,135.71,136.73,65685.0,121.9064,122.1562,121.059,121.9689,65685.0
2020-03-25 11:15:00,136.56,136.71,135.65,136.69,38531.0,121.8172,121.951,121.0055,121.9332,38531.0
2020-03-25 11:20:00,136.72,136.72,134.81,135.02,32892.0,121.9599,121.9599,120.2561,120.4435,32892.0
2020-03-25 11:25:00,134.92,136.22,134.43,134.76,22495.0,120.3543,121.5139,119.9172,120.2115,22495.0
2020-03-25 11:30:00,134.74,136.12,134.53,135.89,35357.0,120.1937,121.4247,120.0064,121.2196,35357.0
2020-03-25 11:35:00,135.9,136.13,135.01,135.38,37077.0,121.2285,121.4336,120.4346,120.7646,37077.0
2020-03-25 11:40:00,135.21,135.99,134.76,135.09,31133.0,120.613,121.3088,120.2115,120.5059,31133.0
2020-03-25 11:45:00,135.11,136.0,134.06,135.68,29362.0,120.5238,121.3177,119.5871,121.0322,29362.0
2020-03-25 11:50:00,135.75,136.99,135.49,136.61,81506.0,121.0947,122.2008,120.8627,121.8618,81506.0
2020-03-25 11:55:00,136.58,136.76,135.96,136.63,41166.0,121.8351,121.9956,121.282,121.8797,41166.0
2020-03-25 12:00:00,136.68,137.87,136.55,137.72,54839.0,121.9243,122.9858,121.8083,122.852,54839.0
2020-03-25 12:05:00,137.53,138.0,137.25,137.6,23362.0,122.6825,123.1018,122.4327,122.7449,23362.0
2020-03-25 12:10:00,137.44,138.07,137.24,137.44,67656.0,122.6022,123.1642,122.4238,122.6022,67656.0
2020-03-25 12:15:00,137.42,138.07,137.24,137.44,40561.0,122.5844,123.1642,122.4238,122.6022,40561.0
2020-03-25 12:20:00,137.62,138.02,137.14,137.87,87378.0,122.7628,123.1196,122.3346,122.9858,87378.0
2020-03-25 12:25:00,137.88,138.5,137.75,138.28,48749.0,122.9947,123.5478,122.8787,123.3515,48749.0
2020-03-25 12:30:00,138.34,138.57,137.94,138.08,136724.0,123.4051,123.6102,123.0482,123.1731,136724.0
2020-03-25 12:35:00,138.05,138.44,137.54,138.27,63623.0,123.1464,123.4943,122.6914,123.3426,63623.0
2020-03-25 12:40:00,138.2,138.2,137.67,138.11,54620.0,123.2802,123.2802,122.8074,123.1999,54620.0
2020-03-25 12:45:00,138.06,138.46,137.75,137.97,62242.0,123.1553,123.5121,122.8787,123.075,62242.0
2020-03-25 12:50:00,137.94,139.39,137.94,138.7,79662.0,123.0482,124.3417,123.0482,123.7262,79662.0
2020-03-25 12:55:00,138.82,139.11,138.33,138.46,96943.0,123.8332,124.0919,123.3961,123.5121,96943.0
2020-03-25 13:00:00,138.55,138.96,138.43,138.46,151879.0,123.5924,123.9581,123.4853,123.5121,151879.0
2020-03-25 13:05:00,138.54,141.09,138.43,140.39,85656.0,123.5835,125.8582,123.4853,125.2337,85656.0
2020-03-25 13:10:00,140.65,140.65,139.65,140.01,33277.0,125.4657,125.4657,124.5736,124.8948,33277.0
2020-03-25 13:15:00,139.91,140.88,139.67,140.47,33762.0,124.8056,125.6708,124.5915,125.3051,33762.0
2020-03-25 13:20:00,140.47,140.69,139.26,139.48,42938.0,125.3051,125.5014,124.2257,124.422,42938.0
2020-03-25 13:25:00,139.48,140.24,139.16,139.92,35044.0,124.422,125.0999,124.1365,124.8145,35044.0
2020-03-25 13:30:00,140.01,140.26,139.16,139.83,29821.0,124.8948,125.1178,124.1365,124.7342,29821.0
2020-03-25 13:35:00,139.88,140.2,139.45,139.81,40492.0,124.7788,125.0643,124.3952,124.7164,40492.0
2020-03-25 13:40:00,139.66,140.24,139.66,139.89,39983.0,124.5825,125.0999,124.5825,124.7877,39983.0
2020-03-25 13:45:00,139.95,141.03,139.84,140.23,30970.0,124.8412,125.8046,124.7431,125.091,30970.0
2020-03-25 13:50:00,140.14,140.21,139.0,139.0,46388.0,125.0107,125.0732,123.9938,123.9938,46388.0
2020-03-25 13:55:00,139.12,139.96,139.03,139.36,118366.0,124.1008,124.8502,124.0206,124.3149,118366.0
2020-03-25 14:00:00,139.49,139.5,138.73,139.48,112241.0,124.4309,124.4398,123.7529,124.422,112241.0
2020-03-25 14:05:00,139.39,139.49,138.49,139.1,67380.0,124.3417,124.4309,123.5389,124.083,67380.0
2020-03-25 14:10:00,139.13,139.5,138.78,139.27,44968.0,124.1098,124.4398,123.7976,124.2347,44968.0
2020-03-25 14:15:00,139.34,139.5,138.76,139.36,52312.0,124.2971,124.4398,123.7797,124.3149,52312.0
2020-03-25 14:20:00,139.08,139.5,138.19,138.19,26617.0,124.0652,124.4398,123.2712,123.2712,26617.0
2020-03-25 14:25:00,138.0,138.59,137.73,137.82,94651.0,123.1018,123.6281,122.8609,122.9412,94651.0
2020-03-25 14:30:00,137.96,138.0,136.71,136.84,36617.0,123.0661,123.1018,121.951,122.067,36617.0
2020-03-25 14:35:00,136.94,137.15,135.9,136.98,42665.0,122.1562,122.3435,121.2285,122.1919,42665.0
2020-03-25 14:40:00,136.98,137.35,136.78,136.97,30974.0,122.1919,122.5219,122.0135,122.183,30974.0
2020-03-25 14:45:00,137.0,138.03,136.86,137.79,29441.0,122.2097,123.1285,122.0848,122.9144,29441.0
2020-03-25 14:50:00,137.97,138.07,136.94,137.5,23622.0,123.075,123.1642,122.1562,122.6557,23622.0
2020-03-25 14:55:00,137.71,138.54,137.46,137.88,33290.0,122.8431,123.5835,122.6201,122.9947,33290.0
2020-03-25 15:00:00,137.84,138.5,137.63,138.28,60633.0,122.959,123.5478,122.7717,123.3515,60633.0
2020-03-25 15:05:00,138.49,138.5,137.63,138.37,46055.0,123.5389,123.5478,122.7717,123.4318,46055.0
2020-03-25 15:10:00,138.37,138.63,137.86,138.56,72640.0,123.4318,123.6637,122.9769,123.6013,72640.0
2020-03-25 15:15:00,138.57,138.84,137.81,138.11,38015.0,123.6102,123.8511,122.9323,123.1999,38015.0
2020-03-25 15:20:00,137.99,138.43,137.65,137.94,57974.0,123.0928,123.4853,122.7895,123.0482,57974.0
2020-03-25 15:25:00,137.89,138.18,137.23,137.23,65110.0,123.0036,123.2623,122.4149,122.4149,65110.0
2020-03-25 15:30:00,137.36,138.18,137.26,137.73,52354.0,122.5309,123.2623,122.4416,122.8609,52354.0
2020-03-25 15:35:00,137.74,138.35,137.63,138.0,57040.0,122.8698,123.414,122.7717,123.1018,57040.0
2020-03-25 15:40:00,138.0,138.3,136.61,136.72,62168.0,123.1018,123.3694,121.8618,121.9599,62168.0
2020-03-25 15:45:00,136.83,136.95,135.5,135.59,88474.0,122.0581,122.1651,120.8717,120.9519,88474.0
2020-03-25 15:50:00,135.74,135.75,132.48,134.05,178222.0,121.0857,121.0947,118.1777,119.5782,178222.0
2020-03-25 15:55:00,133.82,134.8,131.95,132.95,301230.0,119.373,120.2472,117.7049,118.5969,301230.0
2020-03-26 09:30:00,137.03,140.0,135.49,136.37,98036.0,122.2365,124.8858,120.8627,121.6477,98036.0
2020-03-26 09:35:00,136.52,139.0,135.54,137.03,71963.0,121.7815,123.9938,120.9073,122.2365,71963.0
2020-03-26 09:40:00,137.21,138.95,134.01,134.11,76743.0,122.397,123.9492,119.5425,119.6317,76743.0
2020-03-26 09:45:00,134.24,137.35,134.14,136.14,50556.0,119.7477,122.5219,119.6585,121.4426,50556.0
2020-03-26 09:50:00,136.25,137.01,135.16,136.76,27892.0,121.5407,122.2186,120.5684,121.9956,27892.0
2020-03-26 09:55:00,137.01,137.79,136.24,136.55,31197.0,122.2186,122.9144,121.5318,121.8083,31197.0
2020-03-26 10:00:00,136.29,137.77,136.02,137.11,54887.0,121.5764,122.8966,121.3355,122.3078,54887.0
2020-03-26 10:05:00,137.11,139.93,137.11,139.5,47843.0,122.3078,124.8234,122.3078,124.4398,47843.0
2020-03-26 10:10:00,139.23,140.44,139.17,140.08,69309.0,124.199,125.2783,124.1454,124.9572,69309.0
2020-03-26 10:15:00,139.92,141.29,139.15,141.29,39556.0,124.8145,126.0366,124.1276,126.0366,39556.0
2020-03-26 10:20:00,141.03,141.8,140.46,141.42,57386.0,125.8046,126.4915,125.2962,126.1525,57386.0
2020-03-26 10:25:00,141.48,141.93,139.9,140.06,59484.0,126.2061,126.6075,124.7966,124.9394,59484.0
2020-03-26 10:30:00,140.08,141.84,139.98,141.84,33522.0,124.9572,126.5272,124.868,126.5272,33522.0
2020-03-26 10:35:00,141.84,141.84,140.44,140.63,45504.0,126.5272,126.5272,125.2783,125.4478,45504.0
2020-03-26 10:40:00,140.54,140.73,139.35,140.12,52860.0,125.3675,125.537,124.306,124.9929,52860.0
2020-03-26 10:45:00,140.32,140.44,138.35,138.68,29876.0,125.1713,125.2783,123.414,123.7083,29876.0
2020-03-26 10:50:00,138.64,138.9,137.89,138.12,38243.0,123.6727,123.9046,123.0036,123.2088,38243.0
2020-03-26 10:55:00,138.1,139.08,137.83,138.96,25281.0,123.191,124.0652,122.9501,123.9581,25281.0
2020-03-26 11:00:00,139.36,140.46,138.29,139.89,27070.0,124.3149,125.2962,123.3605,124.7877,27070.0
2020-03-26 11:05:00,139.85,140.03,138.93,139.38,32801.0,124.752,124.9126,123.9314,124.3328,32801.0
2020-03-26 11:10:00,139.38,140.59,139.38,140.59,29353.0,124.3328,125.4121,124.3328,125.4121,29353.0
2020-03-26 11:15:00,140.5,141.49,140.35,141.0,22346.0,125.3319,126.215,125.1981,125.7779,22346.0
2020-03-26 11:20:00,140.91,141.04,140.2,140.82,19847.0,125.6976,125.8136,125.0643,125.6173,19847.0
2020-03-26 11:25:00,140.81,141.05,140.37,140.89,21732.0,125.6084,125.8225,125.2159,125.6798,21732.0
2020-03-26 11:30:00,140.99,141.23,140.55,140.76,26527.0,125.769,125.9831,125.3765,125.5638,26527.0
2020-03-26 11:35:00,140.76,140.77,139.47,139.98,38603.0,125.5638,125.5727,124.4131,124.868,38603.0
2020-03-26 11:40:00,139.97,140.26,139.54,139.86,19701.0,124.8591,125.1178,124.4755,124.761,19701.0
2020-03-26 11:45:00,139.63,139.82,138.97,139.65,26552.0,124.5558,124.7253,123.967,124.5736,26552.0
2020-03-26 11:50:00,139.72,140.11,139.36,139.91,23375.0,124.6361,124.984,124.3149,124.8056,23375.0
2020-03-26 11:55:00,139.87,140.03,139.04,139.87,45056.0,124.7699,124.9126,124.0295,124.7699,45056.0
2020-03-26 12:00:00,139.93,139.99,139.0,139.23,20697.0,124.8234,124.8769,123.9938,124.199,20697.0
2020-03-26 12:05:00,139.22,139.75,138.87,139.75,33714.0,124.19,124.6628,123.8778,124.6628,33714.0
2020-03-26 12:10:00,139.58,139.71,138.68,138.79,18584.0,124.5112,124.6271,123.7083,123.8065,18584.0
2020-03-26 12:15:00,138.8,138.8,138.0,138.62,25514.0,123.8154,123.8154,123.1018,123.6548,25514.0
2020-03-26 12:20:00,138.69,138.9,138.06,138.62,42772.0,123.7173,123.9046,123.1553,123.6548,42772.0
2020-03-26 12:25:00,138.63,139.32,138.63,139.16,22227.0,123.6637,124.2793,123.6637,124.1365,22227.0
2020-03-26 12:30:00,139.13,139.9,139.13,139.68,15143.0,124.1098,124.7966,124.1098,124.6004,15143.0
2020-03-26 12:35:00,139.6,139.68,139.0,139.23,23868.0,124.529,124.6004,123.9938,124.199,23868.0
2020-03-26 12:40:00,139.32,139.61,138.78,139.15,22560.0,124.2793,124.5379,123.7976,124.1276,22560.0
2020-03-26 12:45:00,139.13,139.64,138.8,139.29,22924.0,124.1098,124.5647,123.8154,124.2525,22924.0
2020-03-26 12:50:00,139.47,139.51,138.94,139.19,18039.0,124.4131,124.4487,123.9403,124.1633,18039.0
2020-03-26 12:55:00,139.18,139.62,138.9,139.29,17712.0,124.1544,124.5469,123.9046,124.2525,17712.0
2020-03-26 13:00:00,139.31,139.59,138.98,139.32,17571.0,124.2703,124.5201,123.976,124.2793,17571.0
2020-03-26 13:05:00,139.26,139.5,137.94,138.13,21051.0,124.2257,124.4398,123.0482,123.2177,21051.0
2020-03-26 13:10:00,138.11,138.31,137.77,137.95,13991.0,123.1999,123.3783,122.8966,123.0572,13991.0
2020-03-26 13:15:00,137.92,139.3,137.64,139.3,35756.0,123.0304,124.2614,122.7806,124.2614,35756.0
2020-03-26 13:20:00,139.27,139.27,138.24,138.69,52841.0,124.2347,124.2347,123.3158,123.7173,52841.0
2020-03-26 13:25:00,138.72,138.97,138.43,138.83,24804.0,123.744,123.967,123.4853,123.8422,24804.0
2020-03-26 13:30:00,138.76,138.76,137.65,138.37,15279.0,123.7797,123.7797,122.7895,123.4318,15279.0
2020-03-26 13:35:00,138.32,138.57,137.85,138.45,21076.0,123.3872,123.6102,122.968,123.5032,21076.0
2020-03-26 13:40:00,138.41,138.9,138.18,138.9,17398.0,123.4675,123.9046,123.2623,123.9046,17398.0
2020-03-26 13:45:00,138.9,139.53,138.67,139.37,15670.0,123.9046,124.4666,123.6994,124.3239,15670.0
2020-03-26 13:50:00,139.23,139.71,138.9,138.97,22758.0,124.199,124.6271,123.9046,123.967,22758.0
2020-03-26 13:55:00,138.89,138.99,138.1,138.14,27539.0,123.8957,123.9849,123.191,123.2266,27539.0
2020-03-26 14:00:00,138.23,138.63,137.9,138.63,19624.0,123.3069,123.6637,123.0126,123.6637,19624.0
2020-03-26 14:05:00,138.59,138.8,137.73,137.93,20661.0,123.6281,123.8154,122.8609,123.0393,20661.0
2020-03-26 14:10:00,137.98,138.36,137.69,137.75,13699.0,123.0839,123.4229,122.8252,122.8787,13699.0
2020-03-26 14:15:00,137.66,138.41,137.51,138.18,17896.0,122.7985,123.4675,122.6647,123.2623,17896.0
2020-03-26 14:20:00,138.1,138.72,138.0,138.54,15131.0,123.191,123.744,123.1018,123.5835,15131.0
2020-03-26 14:25:00,138.53,138.9,138.33,138.44,23025.0,123.5745,123.9046,123.3961,123.4943,23025.0
2020-03-26 14:30:00,138.55,139.85,138.55,139.84,23811.0,123.5924,124.752,123.5924,124.7431,23811.0
2020-03-26 14:35:00,139.76,140.42,139.62,140.15,22933.0,124.6718,125.2605,124.5469,125.0196,22933.0
2020-03-26 14:40:00,140.16,140.81,139.87,139.87,29870.0,125.0286,125.6084,124.7699,124.7699,29870.0
2020-03-26 14:45:00,139.94,140.31,139.6,139.63,35309.0,124.8323,125.1624,124.529,124.5558,35309.0
2020-03-26 14:50:00,139.6,140.05,139.37,139.37,25371.0,124.529,124.9304,124.3239,124.3239,25371.0
2020-03-26 14:55:00,139.49,140.31,138.98,140.19,36557.0,124.4309,125.1624,123.976,125.0553,36557.0
2020-03-26 15:00:00,140.15,140.25,139.89,140.19,25439.0,125.0196,125.1089,124.7877,125.0553,25439.0
2020-03-26 15:05:00,140.15,140.35,139.56,139.91,36096.0,125.0196,125.1981,124.4933,124.8056,36096.0
2020-03-26 15:10:00,139.96,140.46,139.83,140.07,40627.0,124.8502,125.2962,124.7342,124.9483,40627.0
2020-03-26 15:15:00,140.1,140.28,139.54,139.59,38710.0,124.975,125.1356,124.4755,124.5201,38710.0
2020-03-26 15:20:00,139.52,140.0,139.04,139.25,34279.0,124.4577,124.8858,124.0295,124.2168,34279.0
2020-03-26 15:25:00,139.14,140.64,139.1,140.58,31995.0,124.1187,125.4567,124.083,125.4032,31995.0
2020-03-26 15:30:00,140.56,141.39,140.44,141.3,41597.0,125.3854,126.1258,125.2783,126.0455,41597.0
2020-03-26 15:35:00,141.3,141.6,139.97,140.63,128851.0,126.0455,126.3131,124.8591,125.4478,128851.0
2020-03-26 15:40:00,140.73,141.14,140.55,140.76,59069.0,125.537,125.9028,125.3765,125.5638,59069.0
2020-03-26 15:45:00,140.64,140.73,139.81,139.85,67299.0,125.4567,125.537,124.7164,124.752,67299.0
2020-03-26 15:50:00,140.03,142.96,139.9,142.93,137484.0,124.9126,127.5263,124.7966,127.4995,137484.0
2020-03-26 15:55:00,142.9,143.39,141.33,142.11,319127.0,127.4728,127.9099,126.0723,126.768,319127.0
2020-03-27 09:30:00,135.62,137.0,135.0,135.41,235269.0,120.9787,122.2097,120.4256,120.7914,235269.0
2020-03-27 09:35:00,135.41,138.66,135.24,135.88,54862.0,120.7914,123.6905,120.6397,121.2106,54862.0
2020-03-27 09:40:00,135.87,135.88,134.16,135.18,58906.0,121.2017,121.2106,119.6763,120.5862,58906.0
2020-03-27 09:45:00,135.02,135.5,134.3,134.47,82632.0,120.4435,120.8717,119.8012,119.9529,82632.0
2020-03-27 09:50:00,134.52,136.35,134.5,134.73,75909.0,119.9975,121.6299,119.9796,120.1848,75909.0
2020-03-27 09:55:00,134.74,136.59,134.65,136.33,36929.0,120.1937,121.844,120.1134,121.612,36929.0
2020-03-27 10:00:00,136.3,137.03,136.04,136.52,22771.0,121.5853,122.2365,121.3534,121.7815,22771.0
2020-03-27 10:05:00,136.44,138.03,136.35,137.65,36251.0,121.7102,123.1285,121.6299,122.7895,36251.0
2020-03-27 10:10:00,137.67,138.62,137.59,138.56,34384.0,122.8074,123.6548,122.736,123.6013,34384.0
2020-03-27 10:15:00,138.51,138.6,137.64,137.98,29809.0,123.5567,123.637,122.7806,123.0839,29809.0
2020-03-27 10:20:00,137.92,139.34,137.65,139.24,48457.0,123.0304,124.2971,122.7895,124.2079,48457.0
2020-03-27 10:25:00,139.31,140.26,138.73,139.13,34146.0,124.2703,125.1178,123.7529,124.1098,34146.0
2020-03-27 10:30:00,139.15,139.15,138.48,138.59,29010.0,124.1276,124.1276,123.5299,123.6281,29010.0
2020-03-27 10:35:00,138.58,138.99,138.03,138.73,33129.0,123.6191,123.9849,123.1285,123.7529,33129.0
2020-03-27 10:40:00,138.58,139.61,138.53,139.01,29120.0,123.6191,124.5379,123.5745,124.0027,29120.0
2020-03-27 10:45:00,138.99,138.99,138.22,138.64,26754.0,123.9849,123.9849,123.298,123.6727,26754.0
2020-03-27 10:50:00,138.63,138.92,138.09,138.73,26940.0,123.6637,123.9224,123.182,123.7529,26940.0
2020-03-27 10:55:00,138.73,138.87,138.18,138.47,32682.0,123.7529,123.8778,123.2623,123.521,32682.0
2020-03-27 11:00:00,138.32,138.61,137.9,137.96,51151.0,123.3872,123.6459,123.0126,123.0661,51151.0
2020-03-27 11:05:00,138.05,139.51,137.93,139.38,49723.0,123.1464,124.4487,123.0393,124.3328,49723.0
2020-03-27 11:10:00,139.44,140.04,139.14,139.75,22188.0,124.3863,124.9215,124.1187,124.6628,22188.0
2020-03-27 11:15:00,139.84,140.81,139.75,140.18,31806.0,124.7431,125.6084,124.6628,125.0464,31806.0
2020-03-27 11:20:00,140.18,140.18,139.28,139.52,14986.0,125.0464,125.0464,124.2436,124.4577,14986.0
2020-03-27 11:25:00,139.51,140.06,139.04,139.51,30959.0,124.4487,124.9394,124.0295,124.4487,30959.0
2020-03-27 11:30:00,139.51,140.06,139.19,140.04,27148.0,124.4487,124.9394,124.1633,124.9215,27148.0
2020-03-27 11:35:00,140.1,140.49,139.61,139.67,28596.0,124.975,125.3229,124.5379,124.5915,28596.0
2020-03-27 11:40:00,139.61,139.92,139.47,139.89,26777.0,124.5379,124.8145,124.4131,124.7877,26777.0
2020-03-27 11:45:00,139.95,140.07,139.48,139.54,44471.0,124.8412,124.9483,124.422,124.4755,44471.0
2020-03-27 11:50:00,139.69,139.95,139.33,139.62,37325.0,124.6093,124.8412,124.2882,124.5469,37325.0
2020-03-27 11:55:00,139.65,139.74,138.93,138.93,14738.0,124.5736,124.6539,123.9314,123.9314,14738.0
2020-03-27 12:00:00,138.94,139.13,137.8,138.09,35686.0,123.9403,124.1098,122.9234,123.182,35686.0
2020-03-27 12:05:00,138.12,138.24,137.53,138.2,13661.0,123.2088,123.3158,122.6825,123.2802,13661.0
2020-03-27 12:10:00,138.19,138.3,137.7,137.82,20601.0,123.2712,123.3694,122.8341,122.9412,20601.0
2020-03-27 12:15:00,137.88,138.98,137.86,138.75,23313.0,122.9947,123.976,122.9769,123.7708,23313.0
2020-03-27 12:20:00,138.72,138.73,137.68,138.35,15462.0,123.744,123.7529,122.8163,123.414,15462.0
2020-03-27 12:25:00,138.5,139.22,138.31,138.97,18679.0,123.5478,124.19,123.3783,123.967,18679.0
2020-03-27 12:30:00,138.75,139.8,138.68,139.41,23143.0,123.7708,124.7074,123.7083,124.3595,23143.0
2020-03-27 12:35:00,139.68,139.7,139.31,139.49,14217.0,124.6004,124.6182,124.2703,124.4309,14217.0
2020-03-27 12:40:00,139.55,140.3,139.34,140.06,11858.0,124.4844,125.1535,124.2971,124.9394,11858.0
2020-03-27 12:45:00,140.37,140.54,140.03,140.1,17816.0,125.2159,125.3675,124.9126,124.975,17816.0
2020-03-27 12:50:00,140.01,140.56,139.88,140.0,18602.0,124.8948,125.3854,124.7788,124.8858,18602.0
2020-03-27 12:55:00,140.14,140.21,139.54,140.08,29683.0,125.0107,125.0732,124.4755,124.9572,29683.0
2020-03-27 13:00:00,140.08,140.13,139.83,139.97,22662.0,124.9572,125.0018,124.7342,124.8591,22662.0
2020-03-27 13:05:00,139.96,139.97,138.85,138.94,13531.0,124.8502,124.8591,123.86,123.9403,13531.0
2020-03-27 13:10:00,139.23,139.24,138.44,138.44,12191.0,124.199,124.2079,123.4943,123.4943,12191.0
2020-03-27 13:15:00,138.25,138.94,138.16,138.76,16512.0,123.3248,123.9403,123.2445,123.7797,16512.0
2020-03-27 13:20:00,138.79,139.17,138.69,138.88,16698.0,123.8065,124.1454,123.7173,123.8868,16698.0
2020-03-27 13:25:00,139.04,139.89,138.5,138.8,21777.0,124.0295,124.7877,123.5478,123.8154,21777.0
2020-03-27 13:30:00,138.8,139.99,138.58,139.89,19154.0,123.8154,124.8769,123.6191,124.7877,19154.0
2020-03-27 13:35:00,139.83,140.12,139.28,139.91,33781.0,124.7342,124.9929,124.2436,124.8056,33781.0
2020-03-27 13:40:00,140.0,141.13,140.0,140.5,68686.0,124.8858,125.8938,124.8858,125.3319,68686.0
2020-03-27 13:45:00,140.5,140.8,139.98,140.38,20613.0,125.3319,125.5995,124.868,125.2248,20613.0
2020-03-27 13:50:00,140.43,140.81,139.91,140.09,14492.0,125.2694,125.6084,124.8056,124.9661,14492.0
2020-03-27 13:55:00,140.09,140.51,139.59,139.59,18016.0,124.9661,125.3408,124.5201,124.5201,18016.0
2020-03-27 14:00:00,139.75,140.13,139.44,139.49,17106.0,124.6628,125.0018,124.3863,124.4309,17106.0
2020-03-27 14:05:00,139.32,139.69,139.08,139.4,18288.0,124.2793,124.6093,124.0652,124.3506,18288.0
2020-03-27 14:10:00,139.3,139.8,139.25,139.73,27343.0,124.2614,124.7074,124.2168,124.645,27343.0
2020-03-27 14:15:00,139.87,140.05,139.51,139.66,17979.0,124.7699,124.9304,124.4487,124.5825,17979.0
2020-03-27 14:20:00,139.73,139.92,139.3,139.54,18763.0,124.645,124.8145,124.2614,124.4755,18763.0
2020-03-27 14:25:00,139.59,140.16,139.26,140.0,22032.0,124.5201,125.0286,124.2257,124.8858,22032.0
2020-03-27 14:30:00,140.01,140.5,139.73,140.21,22850.0,124.8948,125.3319,124.645,125.0732,22850.0
2020-03-27 14:35:00,140.15,140.16,139.6,139.94,22872.0,125.0196,125.0286,124.529,124.8323,22872.0
2020-03-27 14:40:00,139.94,140.48,139.78,139.82,23664.0,124.8323,125.314,124.6896,124.7253,23664.0
2020-03-27 14:45:00,139.8,139.94,139.43,139.49,16417.0,124.7074,124.8323,124.3774,124.4309,16417.0
2020-03-27 14:50:00,139.47,140.72,139.32,140.65,47559.0,124.4131,125.5281,124.2793,125.4657,47559.0
2020-03-27 14:55:00,140.58,141.67,140.58,141.53,26555.0,125.4032,126.3756,125.4032,126.2507,26555.0
2020-03-27 15:00:00,141.49,142.73,141.17,142.26,36191.0,126.215,127.3211,125.9295,126.9019,36191.0
2020-03-27 15:05:00,142.55,143.27,142.07,142.8,33450.0,127.1605,127.8028,126.7324,127.3836,33450.0
2020-03-27 15:10:00,142.89,143.62,142.18,142.33,61122.0,127.4638,128.115,126.8305,126.9643,61122.0
2020-03-27 15:15:00,142.33,142.98,142.21,142.81,46277.0,126.9643,127.5441,126.8573,127.3925,46277.0
2020-03-27 15:20:00,142.72,143.05,142.49,142.82,54078.0,127.3122,127.6066,127.107,127.4014,54078.0
2020-03-27 15:25:00,142.82,143.61,142.74,143.42,62672.0,127.4014,128.1061,127.33,127.9366,62672.0
2020-03-27 15:30:00,143.52,143.54,141.65,141.95,47268.0,128.0258,128.0437,126.3577,126.6253,47268.0
2020-03-27 15:35:00,141.91,142.08,140.76,141.15,48491.0,126.5896,126.7413,125.5638,125.9117,48491.0
2020-03-27 15:40:00,141.05,141.13,140.03,140.41,38885.0,125.8225,125.8938,124.9126,125.2516,38885.0
2020-03-27 15:45:00,140.41,140.95,139.88,140.14,37121.0,125.2516,125.7333,124.7788,125.0107,37121.0
2020-03-27 15:50:00,139.91,139.91,138.03,138.58,120345.0,124.8056,124.8056,123.1285,123.6191,120345.0
2020-03-27 15:55:00,138.36,139.65,138.34,139.02,148040.0,123.4229,124.5736,123.4051,124.0116,148040.0
2020-03-30 09:30:00,137.54,143.31,137.54,140.71,93115.0,122.6914,127.8385,122.6914,125.5192,93115.0
2020-03-30 09:35:00,140.16,140.65,139.29,140.65,70881.0,125.0286,125.4657,124.2525,125.4657,70881.0
2020-03-30 09:40:00,140.39,140.39,138.01,138.27,31284.0,125.2337,125.2337,123.1107,123.3426,31284.0
2020-03-30 09:45:00,138.09,139.03,138.08,138.85,31738.0,123.182,124.0206,123.1731,123.86,31738.0
2020-03-30 09:50:00,138.85,139.18,138.12,138.21,54936.0,123.86,124.1544,123.2088,123.2891,54936.0
2020-03-30 09:55:00,138.01,138.07,136.69,137.34,33772.0,123.1107,123.1642,121.9332,122.513,33772.0
2020-03-30 10:00:00,137.34,137.86,136.32,137.71,19178.0,122.513,122.9769,121.6031,122.8431,19178.0
2020-03-30 10:05:00,137.53,138.65,137.52,137.97,17202.0,122.6825,123.6816,122.6736,123.075,17202.0
2020-03-30 10:10:00,137.97,138.08,137.28,138.03,30648.0,123.075,123.1731,122.4595,123.1285,30648.0
2020-03-30 10:15:00,138.05,139.71,137.95,139.71,26607.0,123.1464,124.6271,123.0572,124.6271,26607.0
2020-03-30 10:20:00,139.6,139.6,138.26,138.74,28252.0,124.529,124.529,123.3337,123.7619,28252.0
2020-03-30 10:25:00,138.8,139.14,138.49,138.62,21985.0,123.8154,124.1187,123.5389,123.6548,21985.0
2020-03-30 10:30:00,138.62,139.16,138.5,139.16,23259.0,123.6548,124.1365,123.5478,124.1365,23259.0
2020-03-30 10:35:00,139.26,139.72,139.18,139.41,22599.0,124.2257,124.6361,124.1544,124.3595,22599.0
2020-03-30 10:40:00,139.4,139.71,139.32,139.47,42666.0,124.3506,124.6271,124.2793,124.4131,42666.0
2020-03-30 10:45:00,139.47,139.96,139.39,139.69,30722.0,124.4131,124.8502,124.3417,124.6093,30722.0
2020-03-30 10:50:00,139.73,139.75,138.01,138.01,23995.0,124.645,124.6628,123.1107,123.1107,23995.0
2020-03-30 10:55:00,138.0,138.22,137.51,137.78,26899.0,123.1018,123.298,122.6647,122.9055,26899.0
2020-03-30 11:00:00,137.84,138.61,137.62,138.5,17505.0,122.959,123.6459,122.7628,123.5478,17505.0
2020-03-30 11:05:00,138.63,139.55,138.51,139.5,15602.0,123.6637,124.4844,123.5567,124.4398,15602.0
2020-03-30 11:10:00,139.42,140.38,139.26,140.19,12580.0,124.3685,125.2248,124.2257,125.0553,12580.0
2020-03-30 11:15:00,140.21,140.68,140.0,140.63,13378.0,125.0732,125.4924,124.8858,125.4478,13378.0
2020-03-30 11:20:00,140.71,141.2,140.52,140.86,21806.0,125.5192,125.9563,125.3497,125.653,21806.0
2020-03-30 11:25:00,140.92,140.92,139.54,140.68,47037.0,125.7065,125.7065,124.4755,125.4924,47037.0
2020-03-30 11:30:00,140.72,141.04,140.31,140.58,16099.0,125.5281,125.8136,125.1624,125.4032,16099.0
2020-03-30 11:35:00,140.7,140.7,139.57,139.74,26098.0,125.5103,125.5103,124.5023,124.6539,26098.0
2020-03-30 11:40:00,139.82,140.47,139.74,140.36,15420.0,124.7253,125.3051,124.6539,125.207,15420.0
2020-03-30 11:45:00,140.23,140.34,139.8,140.0,16949.0,125.091,125.1891,124.7074,124.8858,16949.0
2020-03-30 11:50:00,139.97,140.3,139.63,139.73,19160.0,124.8591,125.1535,124.5558,124.645,19160.0
2020-03-30 11:55:00,139.79,140.5,139.62,140.41,14526.0,124.6985,125.3319,124.5469,125.2516,14526.0
2020-03-30 12:00:00,140.34,140.38,139.84,140.0,19454.0,125.1891,125.2248,124.7431,124.8858,19454.0
2020-03-30 12:05:00,139.97,140.17,139.46,139.52,20095.0,124.8591,125.0375,124.4041,124.4577,20095.0
2020-03-30 12:10:00,139.48,140.07,139.25,139.94,17729.0,124.422,124.9483,124.2168,124.8323,17729.0
2020-03-30 12:15:00,139.95,140.27,139.79,140.07,23934.0,124.8412,125.1267,124.6985,124.9483,23934.0
2020-03-30 12:20:00,140.11,140.19,139.67,139.92,11920.0,124.984,125.0553,124.5915,124.8145,11920.0
2020-03-30 12:25:00,139.92,140.07,139.73,139.96,24289.0,124.8145,124.9483,124.645,124.8502,24289.0
2020-03-30 12:30:00,140.03,140.03,139.02,139.14,17323.0,124.9126,124.9126,124.0116,124.1187,17323.0
2020-03-30 12:35:00,139.14,139.51,139.02,139.51,18758.0,124.1187,124.4487,124.0116,124.4487,18758.0
2020-03-30 12:40:00,139.48,139.75,139.4,139.55,7418.0,124.422,124.6628,124.3506,124.4844,7418.0
2020-03-30 12:45:00,139.6,139.82,139.31,139.5,15764.0,124.529,124.7253,124.2703,124.4398,15764.0
2020-03-30 12:50:00,139.56,140.02,139.43,139.97,17628.0,124.4933,124.9037,124.3774,124.8591,17628.0
2020-03-30 12:55:00,139.9,139.93,139.66,139.75,14740.0,124.7966,124.8234,124.5825,124.6628,14740.0
2020-03-30 13:00:00,139.72,139.79,139.17,139.38,30270.0,124.6361,124.6985,124.1454,124.3328,30270.0
2020-03-30 13:05:00,139.32,139.32,138.65,138.65,21367.0,124.2793,124.2793,123.6816,123.6816,21367.0
2020-03-30 13:10:00,138.67,139.13,138.67,139.03,13245.0,123.6994,124.1098,123.6994,124.0206,13245.0
2020-03-30 13:15:00,139.08,139.62,139.07,139.58,11065.0,124.0652,124.5469,124.0562,124.5112,11065.0
2020-03-30 13:20:00,139.58,139.58,139.03,139.27,19410.0,124.5112,124.5112,124.0206,124.2347,19410.0
2020-03-30 13:25:00,139.22,139.53,139.09,139.38,9628.0,124.19,124.4666,124.0741,124.3328,9628.0
2020-03-30 13:30:00,139.42,139.81,139.31,139.78,15527.0,124.3685,124.7164,124.2703,124.6896,15527.0
2020-03-30 13:35:00,139.86,139.93,139.3,139.59,10831.0,124.761,124.8234,124.2614,124.5201,10831.0
2020-03-30 13:40:00,139.63,139.65,138.93,139.37,12498.0,124.5558,124.5736,123.9314,124.3239,12498.0
2020-03-30 13:45:00,139.35,139.79,139.28,139.73,17742.0,124.306,124.6985,124.2436,124.645,17742.0
2020-03-30 13:50:00,139.68,139.89,139.61,139.73,8473.0,124.6004,124.7877,124.5379,124.645,8473.0
2020-03-30 13:55:00,139.65,139.71,139.06,139.51,23916.0,124.5736,124.6271,124.0473,124.4487,23916.0
2020-03-30 14:00:00,139.44,139.58,138.87,139.05,33178.0,124.3863,124.5112,123.8778,124.0384,33178.0
2020-03-30 14:05:00,139.1,139.17,138.71,138.73,12292.0,124.083,124.1454,123.7351,123.7529,12292.0
2020-03-30 14:10:00,138.69,138.69,137.98,138.45,25419.0,123.7173,123.7173,123.0839,123.5032,25419.0
2020-03-30 14:15:00,138.49,138.58,137.84,138.04,19172.0,123.5389,123.6191,122.959,123.1374,19172.0
2020-03-30 14:20:00,138.0,138.65,137.66,138.47,26163.0,123.1018,123.6816,122.7985,123.521,26163.0
2020-03-30 14:25:00,138.37,138.71,137.71,138.71,27339.0,123.4318,123.7351,122.8431,123.7351,27339.0
2020-03-30 14:30:00,138.66,139.46,138.56,139.1,18931.0,123.6905,124.4041,123.6013,124.083,18931.0
2020-03-30 14:35:00,139.14,139.31,138.87,139.31,20555.0,124.1187,124.2703,123.8778,124.2703,20555.0
2020-03-30 14:40:00,139.31,139.48,139.08,139.41,13219.0,124.2703,124.422,124.0652,124.3595,13219.0
2020-03-30 14:45:00,139.53,139.58,138.96,139.15,15794.0,124.4666,124.5112,123.9581,124.1276,15794.0
2020-03-30 14:50:00,139.16,139.51,138.75,139.32,20189.0,124.1365,124.4487,123.7708,124.2793,20189.0
2020-03-30 14:55:00,139.39,139.48,138.82,139.03,20243.0,124.3417,124.422,123.8332,124.0206,20243.0
2020-03-30 15:00:00,139.1,139.43,138.98,139.36,24096.0,124.083,124.3774,123.976,124.3149,24096.0
2020-03-30 15:05:00,139.34,139.46,139.11,139.37,27103.0,124.2971,124.4041,124.0919,124.3239,27103.0
2020-03-30 15:10:00,139.37,139.95,139.36,139.89,26110.0,124.3239,124.8412,124.3149,124.7877,26110.0
2020-03-30 15:15:00,139.85,139.98,139.64,139.85,29784.0,124.752,124.868,124.5647,124.752,29784.0
2020-03-30 15:20:00,139.89,140.01,139.65,139.65,28242.0,124.7877,124.8948,124.5736,124.5736,28242.0
2020-03-30 15:25:00,139.77,139.88,138.46,139.25,42299.0,124.6807,124.7788,123.5121,124.2168,42299.0
2020-03-30 15:30:00,139.28,139.81,139.27,139.45,28605.0,124.2436,124.7164,124.2347,124.3952,28605.0
2020-03-30 15:35:00,139.4,140.04,139.19,140.0,33132.0,124.3506,124.9215,124.1633,124.8858,33132.0
2020-03-30 15:40:00,139.98,140.84,139.92,140.55,58933.0,124.868,125.6352,124.8145,125.3765,58933.0
2020-03-30 15:45:00,140.5,140.85,140.13,140.32,53934.0,125.3319,125.6441,125.0018,125.1713,53934.0
2020-03-30 15:50:00,140.34,141.27,139.6,140.31,66223.0,125.1891,126.0187,124.529,125.1624,66223.0
2020-03-30 15:55:00,140.41,140.69,139.57,140.17,148329.0,125.2516,125.5014,124.5023,125.0375,148329.0
2020-03-31 09:30:00,137.72,141.35,137.53,139.87,165638.0,122.852,126.0901,122.6825,124.7699,165638.0
2020-03-31 09:35:00,140.36,142.92,139.52,140.94,62692.0,125.207,127.4906,124.4577,125.7244,62692.0
2020-03-31 09:40:00,141.08,142.17,140.48,140.8,43011.0,125.8492,126.8216,125.314,125.5995,43011.0
2020-03-31 09:45:00,140.71,141.48,139.98,141.47,46811.0,125.5192,126.2061,124.868,126.1971,46811.0
2020-03-31 09:50:00,141.58,142.0,140.31,140.46,65714.0,126.2953,126.6699,125.1624,125.2962,65714.0
2020-03-31 09:55:00,140.5,140.67,139.84,140.37,23479.0,125.3319,125.4835,124.7431,125.2159,23479.0
2020-03-31 10:00:00,140.48,141.14,139.97,140.87,31851.0,125.314,125.9028,124.8591,125.6619,31851.0
2020-03-31 10:05:00,141.02,141.34,140.55,140.67,33008.0,125.7957,126.0812,125.3765,125.4835,33008.0
2020-03-31 10:10:00,140.82,141.43,140.71,141.26,53373.0,125.6173,126.1615,125.5192,126.0098,53373.0
2020-03-31 10:15:00,141.28,141.45,140.88,141.38,54619.0,126.0277,126.1793,125.6708,126.1169,54619.0
2020-03-31 10:20:00,141.36,141.4,140.91,141.18,23196.0,126.099,126.1347,125.6976,125.9385,23196.0
2020-03-31 10:25:00,141.14,141.21,140.47,140.84,27340.0,125.9028,125.9652,125.3051,125.6352,27340.0
2020-03-31 10:30:00,140.88,141.23,140.54,140.61,26514.0,125.6708,125.9831,125.3675,125.43,26514.0
2020-03-31 10:35:00,140.51,141.39,140.37,141.13,23953.0,125.3408,126.1258,125.2159,125.8938,23953.0
2020-03-31 10:40:00,141.24,141.48,140.78,141.08,22259.0,125.992,126.2061,125.5816,125.8492,22259.0
2020-03-31 10:45:00,140.92,141.45,140.74,140.78,26071.0,125.7065,126.1793,125.546,125.5816,26071.0
2020-03-31 10:50:00,140.77,141.1,140.29,141.06,28205.0,125.5727,125.8671,125.1445,125.8314,28205.0
2020-03-31 10:55:00,141.04,141.25,140.81,141.07,26200.0,125.8136,126.0009,125.6084,125.8403,26200.0
2020-03-31 11:00:00,141.15,141.28,140.62,141.08,24130.0,125.9117,126.0277,125.4389,125.8492,24130.0
2020-03-31 11:05:00,140.99,141.31,140.69,141.27,18969.0,125.769,126.0544,125.5014,126.0187,18969.0
2020-03-31 11:10:00,141.28,141.98,141.27,141.9,28144.0,126.0277,126.6521,126.0187,126.5807,28144.0
2020-03-31 11:15:00,141.85,142.39,141.76,142.03,20677.0,126.5361,127.0178,126.4558,126.6967,20677.0
2020-03-31 11:20:00,142.16,142.6,141.92,142.46,37124.0,126.8127,127.2052,126.5986,127.0803,37124.0
2020-03-31 11:25:00,142.5,143.89,142.41,143.76,37300.0,127.1159,128.3559,127.0357,128.2399,37300.0
2020-03-31 11:30:00,143.89,144.71,143.86,144.11,40654.0,128.3559,129.0874,128.3291,128.5521,40654.0
2020-03-31 11:35:00,144.12,144.22,142.24,142.49,27357.0,128.5611,128.6503,126.884,127.107,27357.0
2020-03-31 11:40:00,142.8,143.32,142.54,142.98,18819.0,127.3836,127.8474,127.1516,127.5441,18819.0
2020-03-31 11:45:00,143.0,143.14,142.35,142.86,24781.0,127.562,127.6869,126.9821,127.4371,24781.0
2020-03-31 11:50:00,143.06,143.19,142.26,142.52,19553.0,127.6155,127.7315,126.9019,127.1338,19553.0
2020-03-31 11:55:00,142.58,142.8,142.12,142.69,18094.0,127.1873,127.3836,126.777,127.2854,18094.0
2020-03-31 12:00:00,142.44,142.99,142.44,142.68,32701.0,127.0624,127.553,127.0624,127.2765,32701.0
2020-03-31 12:05:00,142.66,143.25,142.58,143.24,25761.0,127.2587,127.785,127.1873,127.7761,25761.0
2020-03-31 12:10:00,143.29,143.41,142.97,143.04,10889.0,127.8207,127.9277,127.5352,127.5976,10889.0
2020-03-31 12:15:00,143.1,143.21,142.8,143.01,15177.0,127.6512,127.7493,127.3836,127.5709,15177.0
2020-03-31 12:20:00,142.96,142.97,142.15,142.22,23131.0,127.5263,127.5352,126.8037,126.8662,23131.0
2020-03-31 12:25:00,142.28,142.29,141.51,141.76,26571.0,126.9197,126.9286,126.2328,126.4558,26571.0
2020-03-31 12:30:00,141.72,141.78,140.86,141.3,24404.0,126.4202,126.4737,125.653,126.0455,24404.0
2020-03-31 12:35:00,141.26,141.56,140.36,140.61,24764.0,126.0098,126.2774,125.207,125.43,24764.0
2020-03-31 12:40:00,140.84,141.47,140.6,141.13,10839.0,125.6352,126.1971,125.4211,125.8938,10839.0
2020-03-31 12:45:00,141.11,141.57,140.7,141.22,15063.0,125.876,126.2863,125.5103,125.9741,15063.0
2020-03-31 12:50:00,141.31,141.83,141.12,141.67,13195.0,126.0544,126.5183,125.8849,126.3756,13195.0
2020-03-31 12:55:00,141.61,141.61,140.56,140.65,15174.0,126.322,126.322,125.3854,125.4657,15174.0
2020-03-31 13:00:00,140.56,140.67,139.71,139.85,19968.0,125.3854,125.4835,124.6271,124.752,19968.0
2020-03-31 13:05:00,139.82,140.06,139.48,139.96,20333.0,124.7253,124.9394,124.422,124.8502,20333.0
2020-03-31 13:10:00,139.97,139.97,139.05,139.19,25420.0,124.8591,124.8591,124.0384,124.1633,25420.0
2020-03-31 13:15:00,139.17,139.37,138.88,139.32,14205.0,124.1454,124.3239,123.8868,124.2793,14205.0
2020-03-31 13:20:00,139.25,139.46,138.73,139.32,19332.0,124.2168,124.4041,123.7529,124.2793,19332.0
2020-03-31 13:25:00,139.37,139.71,139.26,139.35,14707.0,124.3239,124.6271,124.2257,124.306,14707.0
2020-03-31 13:30:00,139.47,139.85,138.51,139.09,34507.0,124.4131,124.752,123.5567,124.0741,34507.0
2020-03-31 13:35:00,139.09,139.79,139.0,139.52,15736.0,124.0741,124.6985,123.9938,124.4577,15736.0
2020-03-31 13:40:00,139.6,140.18,139.4,139.64,15288.0,124.529,125.0464,124.3506,124.5647,15288.0
2020-03-31 13:45:00,139.69,140.05,139.65,139.89,15738.0,124.6093,124.9304,124.5736,124.7877,15738.0
2020-03-31 13:50:00,139.87,140.02,139.54,139.75,13052.0,124.7699,124.9037,124.4755,124.6628,13052.0
2020-03-31 13:55:00,139.66,140.43,139.56,140.43,9756.0,124.5825,125.2694,124.4933,125.2694,9756.0
2020-03-31 14:00:00,140.48,140.49,139.86,140.08,17810.0,125.314,125.3229,124.761,124.9572,17810.0
2020-03-31 14:05:00,140.1,140.44,139.91,140.42,12358.0,124.975,125.2783,124.8056,125.2605,12358.0
2020-03-31 14:10:00,140.32,140.35,139.9,139.9,12719.0,125.1713,125.1981,124.7966,124.7966,12719.0
2020-03-31 14:15:00,139.89,140.07,139.49,139.83,18011.0,124.7877,124.9483,124.4309,124.7342,18011.0
2020-03-31 14:20:00,139.74,140.25,139.61,140.04,13877.0,124.6539,125.1089,124.5379,124.9215,13877.0
2020-03-31 14:25:00,140.19,140.47,139.93,140.28,17678.0,125.0553,125.3051,124.8234,125.1356,17678.0
2020-03-31 14:30:00,140.27,140.51,140.07,140.39,14180.0,125.1267,125.3408,124.9483,125.2337,14180.0
2020-03-31 14:35:00,140.44,140.83,140.3,140.78,11319.0,125.2783,125.6262,125.1535,125.5816,11319.0
2020-03-31 14:40:00,140.79,141.26,140.66,141.02,14908.0,125.5906,126.0098,125.4746,125.7957,14908.0
2020-03-31 14:45:00,141.07,141.07,140.41,140.58,23447.0,125.8403,125.8403,125.2516,125.4032,23447.0
2020-03-31 14:50:00,140.64,141.01,140.34,140.63,35389.0,125.4567,125.7868,125.1891,125.4478,35389.0
2020-03-31 14:55:00,140.63,140.89,140.46,140.65,16522.0,125.4478,125.6798,125.2962,125.4657,16522.0
2020-03-31 15:00:00,140.58,141.17,140.41,140.55,17517.0,125.4032,125.9295,125.2516,125.3765,17517.0
2020-03-31 15:05:00,140.54,140.7,140.15,140.34,21886.0,125.3675,125.5103,125.0196,125.1891,21886.0
2020-03-31 15:10:00,140.3,140.64,139.8,139.96,37438.0,125.1535,125.4567,124.7074,124.8502,37438.0
2020-03-31 15:15:00,139.93,140.13,139.41,139.56,28871.0,124.8234,125.0018,124.3595,124.4933,28871.0
2020-03-31 15:20:00,139.56,139.72,138.87,139.04,43816.0,124.4933,124.6361,123.8778,124.0295,43816.0
2020-03-31 15:25:00,139.05,139.54,138.94,139.2,22698.0,124.0384,124.4755,123.9403,124.1722,22698.0
2020-03-31 15:30:00,139.24,139.7,138.4,139.7,36686.0,124.2079,124.6182,123.4586,124.6182,36686.0
2020-03-31 15:35:00,139.64,140.57,139.43,140.57,41117.0,124.5647,125.3943,124.3774,125.3943,41117.0
2020-03-31 15:40:00,140.54,140.78,140.21,140.65,40055.0,125.3675,125.5816,125.0732,125.4657,40055.0
2020-03-31 15:45:00,140.59,140.89,139.59,139.7,53772.0,125.4121,125.6798,124.5201,124.6182,53772.0
2020-03-31 15:50:00,140.33,141.95,139.78,141.06,137678.0,125.1802,126.6253,124.6896,125.8314,137678.0
2020-03-31 15:55:00,141.07,141.79,140.48,140.79,286538.0,125.8403,126.4826,125.314,125.5906,286538.0
2020-04-01 09:30:00,134.03,135.24,132.5,133.61,134158.0,119.5604,120.6397,118.1955,119.1857,134158.0
2020-04-01 09:35:00,133.53,134.79,132.66,134.21,57982.0,119.1143,120.2383,118.3383,119.7209,57982.0
2020-04-01 09:40:00,134.1,135.27,133.52,134.66,47078.0,119.6228,120.6665,119.1054,120.1223,47078.0
2020-04-01 09:45:00,134.86,135.4,134.25,134.68,57673.0,120.3007,120.7824,119.7566,120.1402,57673.0
2020-04-01 09:50:00,134.52,134.8,134.06,134.54,51761.0,119.9975,120.2472,119.5871,120.0153,51761.0
2020-04-01 09:55:00,134.56,135.24,134.39,135.24,39000.0,120.0331,120.6397,119.8815,120.6397,39000.0
2020-04-01 10:00:00,135.28,135.65,134.63,134.79,29593.0,120.6754,121.0055,120.0956,120.2383,29593.0
2020-04-01 10:05:00,134.89,135.47,134.75,135.31,28822.0,120.3275,120.8449,120.2026,120.7022,28822.0
2020-04-01 10:10:00,135.4,136.5,135.39,136.36,24596.0,120.7824,121.7637,120.7735,121.6388,24596.0
2020-04-01 10:15:00,136.41,137.67,136.41,136.66,31998.0,121.6834,122.8074,121.6834,121.9064,31998.0
2020-04-01 10:20:00,136.8,137.73,136.39,136.39,47620.0,122.0313,122.8609,121.6656,121.6656,47620.0
2020-04-01 10:25:00,136.62,137.09,136.42,136.61,35266.0,121.8707,122.29,121.6923,121.8618,35266.0
2020-04-01 10:30:00,136.76,137.14,136.39,136.53,62002.0,121.9956,122.3346,121.6656,121.7905,62002.0
2020-04-01 10:35:00,136.59,137.14,136.12,136.25,32698.0,121.844,122.3346,121.4247,121.5407,32698.0
2020-04-01 10:40:00,136.37,136.71,135.91,136.56,29677.0,121.6477,121.951,121.2374,121.8172,29677.0
2020-04-01 10:45:00,136.7,137.08,136.63,136.97,29286.0,121.9421,122.2811,121.8797,122.183,29286.0
2020-04-01 10:50:00,136.84,136.97,135.65,135.65,34311.0,122.067,122.183,121.0055,121.0055,34311.0
2020-04-01 10:55:00,135.64,136.04,134.65,136.03,44933.0,120.9965,121.3534,120.1134,121.3444,44933.0
2020-04-01 11:00:00,135.94,136.43,135.48,136.25,52134.0,121.2642,121.7013,120.8538,121.5407,52134.0
2020-04-01 11:05:00,136.29,136.57,136.19,136.35,28718.0,121.5764,121.8261,121.4872,121.6299,28718.0
2020-04-01 11:10:00,136.44,136.61,136.26,136.56,36510.0,121.7102,121.8618,121.5496,121.8172,36510.0
2020-04-01 11:15:00,136.51,136.57,136.17,136.47,22525.0,121.7726,121.8261,121.4693,121.7369,22525.0
2020-04-01 11:20:00,136.41,136.49,135.78,136.0,21012.0,121.6834,121.7548,121.1214,121.3177,21012.0
2020-04-01 11:25:00,136.03,136.25,135.74,135.86,54073.0,121.3444,121.5407,121.0857,121.1928,54073.0
2020-04-01 11:30:00,135.89,136.26,135.72,136.11,34737.0,121.2196,121.5496,121.0679,121.4158,34737.0
2020-04-01 11:35:00,136.18,136.6,135.82,135.89,43978.0,121.4782,121.8529,121.1571,121.2196,43978.0
2020-04-01 11:40:00,135.88,136.42,135.69,136.27,49060.0,121.2106,121.6923,121.0411,121.5585,49060.0
2020-04-01 11:45:00,136.3,136.43,135.07,135.15,86028.0,121.5853,121.7013,120.4881,120.5594,86028.0
2020-04-01 11:50:00,135.11,135.77,134.83,135.37,58484.0,120.5238,121.1125,120.274,120.7557,58484.0
2020-04-01 11:55:00,135.43,135.6,134.96,135.07,25258.0,120.8092,120.9609,120.39,120.4881,25258.0
2020-04-01 12:00:00,135.05,135.08,134.43,134.55,29619.0,120.4702,120.497,119.9172,120.0242,29619.0
2020-04-01 12:05:00,134.48,134.83,134.19,134.4,31193.0,119.9618,120.274,119.7031,119.8904,31193.0
2020-04-01 12:10:00,134.54,135.22,134.23,135.16,25043.0,120.0153,120.6219,119.7388,120.5684,25043.0
2020-04-01 12:15:00,135.23,135.82,134.91,134.95,24788.0,120.6308,121.1571,120.3453,120.381,24788.0
2020-04-01 12:20:00,134.93,135.68,134.93,135.13,23627.0,120.3632,121.0322,120.3632,120.5416,23627.0
2020-04-01 12:25:00,135.08,135.16,134.61,135.05,27591.0,120.497,120.5684,120.0777,120.4702,27591.0
2020-04-01 12:30:00,135.02,135.28,134.96,135.08,47466.0,120.4435,120.6754,120.39,120.497,47466.0
2020-04-01 12:35:00,135.1,135.31,134.83,134.98,31245.0,120.5148,120.7022,120.274,120.4078,31245.0
2020-04-01 12:40:00,135.03,135.22,134.92,135.0,34552.0,120.4524,120.6219,120.3543,120.4256,34552.0
2020-04-01 12:45:00,134.93,135.29,134.73,134.85,60918.0,120.3632,120.6843,120.1848,120.2918,60918.0
2020-04-01 12:50:00,134.85,135.1,134.09,134.87,42284.0,120.2918,120.5148,119.6139,120.3097,42284.0
2020-04-01 12:55:00,134.78,134.96,134.46,134.56,35365.0,120.2294,120.39,119.9439,120.0331,35365.0
2020-04-01 13:00:00,134.5,135.05,134.36,135.0,22016.0,119.9796,120.4702,119.8547,120.4256,22016.0
2020-04-01 13:05:00,134.97,135.14,134.74,134.82,16274.0,120.3989,120.5505,120.1937,120.2651,16274.0
2020-04-01 13:10:00,134.84,135.17,134.73,134.89,16607.0,120.2829,120.5773,120.1848,120.3275,16607.0
2020-04-01 13:15:00,134.91,135.15,134.74,134.91,15629.0,120.3453,120.5594,120.1937,120.3453,15629.0
2020-04-01 13:20:00,134.85,135.63,134.82,135.6,16043.0,120.2918,120.9876,120.2651,120.9609,16043.0
2020-04-01 13:25:00,135.64,135.71,135.15,135.47,13974.0,120.9965,121.059,120.5594,120.8449,13974.0
2020-04-01 13:30:00,135.43,135.45,134.78,134.85,15147.0,120.8092,120.8271,120.2294,120.2918,15147.0
2020-04-01 13:35:00,134.8,135.34,134.71,135.09,35762.0,120.2472,120.7289,120.1669,120.5059,35762.0
2020-04-01 13:40:00,135.04,135.09,134.69,134.96,16059.0,120.4613,120.5059,120.1491,120.39,16059.0
2020-04-01 13:45:00,135.0,135.56,134.74,135.36,17615.0,120.4256,120.9252,120.1937,120.7468,17615.0
2020-04-01 13:50:00,135.31,135.87,135.08,135.76,17642.0,120.7022,121.2017,120.497,121.1036,17642.0
2020-04-01 13:55:00,135.84,136.16,135.58,136.15,15364.0,121.1749,121.4604,120.943,121.4515,15364.0
2020-04-01 14:00:00,136.11,136.36,135.73,136.07,18860.0,121.4158,121.6388,121.0768,121.3801,18860.0
2020-04-01 14:05:00,136.12,136.61,136.01,136.31,14802.0,121.4247,121.8618,121.3266,121.5942,14802.0
2020-04-01 14:10:00,136.32,136.44,136.03,136.17,18131.0,121.6031,121.7102,121.3444,121.4693,18131.0
2020-04-01 14:15:00,136.11,136.17,135.81,136.0,24305.0,121.4158,121.4693,121.1482,121.3177,24305.0
2020-04-01 14:20:00,136.08,136.13,135.69,135.74,18075.0,121.389,121.4336,121.0411,121.0857,18075.0
2020-04-01 14:25:00,135.79,136.01,135.58,135.9,17862.0,121.1303,121.3266,120.943,121.2285,17862.0
2020-04-01 14:30:00,135.8,135.8,135.14,135.37,15512.0,121.1393,121.1393,120.5505,120.7557,15512.0
2020-04-01 14:35:00,135.34,135.91,135.17,135.78,19439.0,120.7289,121.2374,120.5773,121.1214,19439.0
2020-04-01 14:40:00,135.81,135.83,135.44,135.58,18485.0,121.1482,121.166,120.8181,120.943,18485.0
2020-04-01 14:45:00,135.54,135.98,135.48,135.63,17130.0,120.9073,121.2998,120.8538,120.9876,17130.0
2020-04-01 14:50:00,135.57,135.75,135.46,135.58,18815.0,120.9341,121.0947,120.836,120.943,18815.0
2020-04-01 14:55:00,135.6,135.71,135.13,135.23,30204.0,120.9609,121.059,120.5416,120.6308,30204.0
2020-04-01 15:00:00,135.23,135.69,135.16,135.61,18565.0,120.6308,121.0411,120.5684,120.9698,18565.0
2020-04-01 15:05:00,135.61,135.72,135.35,135.39,19175.0,120.9698,121.0679,120.7378,120.7735,19175.0
2020-04-01 15:10:00,135.4,135.62,135.22,135.35,27469.0,120.7824,120.9787,120.6219,120.7378,27469.0
2020-04-01 15:15:00,135.42,135.46,134.92,135.33,30753.0,120.8003,120.836,120.3543,120.72,30753.0
2020-04-01 15:20:00,135.33,135.54,135.04,135.28,36891.0,120.72,120.9073,120.4613,120.6754,36891.0
2020-04-01 15:25:00,135.28,135.28,134.75,134.76,46260.0,120.6754,120.6754,120.2026,120.2115,46260.0
2020-04-01 15:30:00,134.79,135.47,134.73,135.01,38108.0,120.2383,120.8449,120.1848,120.4346,38108.0
2020-04-01 15:35:00,135.02,135.04,134.02,134.13,62143.0,120.4435,120.4613,119.5514,119.6496,62143.0
2020-04-01 15:40:00,134.19,134.41,133.77,134.36,52440.0,119.7031,119.8993,119.3284,119.8547,52440.0
2020-04-01 15:45:00,134.77,135.79,134.34,135.58,70365.0,120.2205,121.1303,119.8369,120.943,70365.0
2020-04-01 15:50:00,135.57,137.97,135.42,136.41,164154.0,120.9341,123.075,120.8003,121.6834,164154.0
2020-04-01 15:55:00,136.53,137.09,135.6,136.64,304083.0,121.7905,122.29,120.9609,121.8886,304083.0
2020-04-02 09:30:00,135.27,138.6,135.05,138.51,89591.0,120.6665,123.637,120.4702,123.5567,89591.0
2020-04-02 09:35:00,138.71,138.77,137.19,137.52,54371.0,123.7351,123.7886,122.3792,122.6736,54371.0
2020-04-02 09:40:00,137.34,137.91,136.72,136.77,34419.0,122.513,123.0215,121.9599,122.0045,34419.0
2020-04-02 09:45:00,136.77,137.36,134.91,135.2,37454.0,122.0045,122.5309,120.3453,120.604,37454.0
2020-04-02 09:50:00,135.48,136.29,134.8,135.03,14132.0,120.8538,121.5764,120.2472,120.4524,14132.0
2020-04-02 09:55:00,135.23,135.8,134.87,135.24,22058.0,120.6308,121.1393,120.3097,120.6397,22058.0
2020-04-02 10:00:00,135.18,136.71,134.99,136.71,23339.0,120.5862,121.951,120.4167,121.951,23339.0
2020-04-02 10:05:00,136.66,137.53,136.09,136.96,24567.0,121.9064,122.6825,121.398,122.174,24567.0
2020-04-02 10:10:00,137.05,138.05,136.88,137.79,25863.0,122.2543,123.1464,122.1027,122.9144,25863.0
2020-04-02 10:15:00,137.61,138.1,137.43,137.83,17362.0,122.7539,123.191,122.5933,122.9501,17362.0
2020-04-02 10:20:00,137.84,138.69,137.84,138.5,30381.0,122.959,123.7173,122.959,123.5478,30381.0
2020-04-02 10:25:00,138.54,138.54,137.71,138.39,26443.0,123.5835,123.5835,122.8431,123.4497,26443.0
2020-04-02 10:30:00,138.32,139.98,138.18,139.75,35464.0,123.3872,124.868,123.2623,124.6628,35464.0
2020-04-02 10:35:00,139.91,141.1,139.88,140.33,51472.0,124.8056,125.8671,124.7788,125.1802,51472.0
2020-04-02 10:40:00,140.27,140.42,139.51,139.9,43209.0,125.1267,125.2605,124.4487,124.7966,43209.0
2020-04-02 10:45:00,140.0,140.17,139.15,139.84,34717.0,124.8858,125.0375,124.1276,124.7431,34717.0
2020-04-02 10:50:00,139.9,140.18,138.92,139.23,42615.0,124.7966,125.0464,123.9224,124.199,42615.0
2020-04-02 10:55:00,139.28,139.61,139.02,139.34,30985.0,124.2436,124.5379,124.0116,124.2971,30985.0
2020-04-02 11:00:00,139.41,139.56,139.13,139.25,34057.0,124.3595,124.4933,124.1098,124.2168,34057.0
2020-04-02 11:05:00,139.4,139.48,138.86,139.34,42200.0,124.3506,124.422,123.8689,124.2971,42200.0
2020-04-02 11:10:00,139.34,139.36,138.09,138.16,39202.0,124.2971,124.3149,123.182,123.2445,39202.0
2020-04-02 11:15:00,138.21,138.61,138.04,138.42,42066.0,123.2891,123.6459,123.1374,123.4764,42066.0
2020-04-02 11:20:00,138.39,139.1,138.3,139.02,22981.0,123.4497,124.083,123.3694,124.0116,22981.0
2020-04-02 11:25:00,138.87,138.87,137.81,138.55,24163.0,123.8778,123.8778,122.9323,123.5924,24163.0
2020-04-02 11:30:00,138.62,139.75,138.54,139.28,33088.0,123.6548,124.6628,123.5835,124.2436,33088.0
2020-04-02 11:35:00,139.23,139.61,138.57,139.03,23641.0,124.199,124.5379,123.6102,124.0206,23641.0
2020-04-02 11:40:00,139.13,139.49,138.72,139.14,56172.0,124.1098,124.4309,123.744,124.1187,56172.0
2020-04-02 11:45:00,139.11,139.57,139.01,139.47,31368.0,124.0919,124.5023,124.0027,124.4131,31368.0
2020-04-02 11:50:00,139.52,139.64,139.26,139.42,25197.0,124.4577,124.5647,124.2257,124.3685,25197.0
2020-04-02 11:55:00,139.41,139.75,139.28,139.5,33606.0,124.3595,124.6628,124.2436,124.4398,33606.0
2020-04-02 12:00:00,139.53,139.71,139.33,139.65,17397.0,124.4666,124.6271,124.2882,124.5736,17397.0
2020-04-02 12:05:00,139.52,140.04,139.48,139.84,16694.0,124.4577,124.9215,124.422,124.7431,16694.0
2020-04-02 12:10:00,139.77,140.08,139.48,139.87,40449.0,124.6807,124.9572,124.422,124.7699,40449.0
2020-04-02 12:15:00,139.83,139.84,138.78,139.49,42776.0,124.7342,124.7431,123.7976,124.4309,42776.0
2020-04-02 12:20:00,139.52,139.65,138.79,138.79,23209.0,124.4577,124.5736,123.8065,123.8065,23209.0
2020-04-02 12:25:00,138.99,139.03,138.42,138.42,31737.0,123.9849,124.0206,123.4764,123.4764,31737.0
2020-04-02 12:30:00,138.46,139.14,138.46,139.13,51157.0,123.5121,124.1187,123.5121,124.1098,51157.0
2020-04-02 12:35:00,139.16,139.46,138.8,139.4,37951.0,124.1365,124.4041,123.8154,124.3506,37951.0
2020-04-02 12:40:00,139.42,140.0,138.97,139.75,19455.0,124.3685,124.8858,123.967,124.6628,19455.0
2020-04-02 12:45:00,139.67,140.09,139.6,139.84,29723.0,124.5915,124.9661,124.529,124.7431,29723.0
2020-04-02 12:50:00,139.8,140.24,139.37,139.58,38326.0,124.7074,125.0999,124.3239,124.5112,38326.0
2020-04-02 12:55:00,139.5,139.77,139.16,139.69,21638.0,124.4398,124.6807,124.1365,124.6093,21638.0
2020-04-02 13:00:00,139.72,140.03,139.44,139.73,36316.0,124.6361,124.9126,124.3863,124.645,36316.0
2020-04-02 13:05:00,139.68,139.68,139.0,139.0,26908.0,124.6004,124.6004,123.9938,123.9938,26908.0
2020-04-02 13:10:00,139.06,139.09,138.6,138.89,20089.0,124.0473,124.0741,123.637,123.8957,20089.0
2020-04-02 13:15:00,138.93,139.05,137.85,138.28,54659.0,123.9314,124.0384,122.968,123.3515,54659.0
2020-04-02 13:20:00,138.2,138.81,138.12,138.42,17348.0,123.2802,123.8243,123.2088,123.4764,17348.0
2020-04-02 13:25:00,138.41,138.55,137.86,138.19,21872.0,123.4675,123.5924,122.9769,123.2712,21872.0
2020-04-02 13:30:00,138.17,138.24,137.97,138.23,21389.0,123.2534,123.3158,123.075,123.3069,21389.0
2020-04-02 13:35:00,138.26,138.56,138.17,138.3,16579.0,123.3337,123.6013,123.2534,123.3694,16579.0
2020-04-02 13:40:00,138.26,138.96,138.24,138.84,19300.0,123.3337,123.9581,123.3158,123.8511,19300.0
2020-04-02 13:45:00,138.78,138.86,138.44,138.48,37047.0,123.7976,123.8689,123.4943,123.5299,37047.0
2020-04-02 13:50:00,138.39,138.78,138.29,138.64,25746.0,123.4497,123.7976,123.3605,123.6727,25746.0
2020-04-02 13:55:00,138.57,138.57,138.16,138.26,18429.0,123.6102,123.6102,123.2445,123.3337,18429.0
2020-04-02 14:00:00,138.22,138.23,137.49,137.61,18956.0,123.298,123.3069,122.6468,122.7539,18956.0
2020-04-02 14:05:00,137.7,137.9,137.59,137.59,36867.0,122.8341,123.0126,122.736,122.736,36867.0
2020-04-02 14:10:00,137.7,137.77,137.0,137.4,47762.0,122.8341,122.8966,122.2097,122.5665,47762.0
2020-04-02 14:15:00,137.4,137.66,136.69,136.79,47100.0,122.5665,122.7985,121.9332,122.0224,47100.0
2020-04-02 14:20:00,136.78,137.16,136.67,136.92,38038.0,122.0135,122.3524,121.9153,122.1384,38038.0
2020-04-02 14:25:00,136.96,137.48,136.85,137.36,47672.0,122.174,122.6379,122.0759,122.5309,47672.0
2020-04-02 14:30:00,137.35,137.77,137.05,137.74,36141.0,122.5219,122.8966,122.2543,122.8698,36141.0
2020-04-02 14:35:00,137.8,138.34,137.72,138.34,25976.0,122.9234,123.4051,122.852,123.4051,25976.0
2020-04-02 14:40:00,138.36,138.37,137.85,137.96,25595.0,123.4229,123.4318,122.968,123.0661,25595.0
2020-04-02 14:45:00,137.99,138.07,137.56,137.59,23307.0,123.0928,123.1642,122.7093,122.736,23307.0
2020-04-02 14:50:00,137.64,138.29,137.5,138.01,34500.0,122.7806,123.3605,122.6557,123.1107,34500.0
2020-04-02 14:55:00,137.97,138.55,137.87,138.55,24432.0,123.075,123.5924,122.9858,123.5924,24432.0
2020-04-02 15:00:00,138.47,138.81,137.92,138.74,32605.0,123.521,123.8243,123.0304,123.7619,32605.0
2020-04-02 15:05:00,138.78,138.81,138.27,138.81,29071.0,123.7976,123.8243,123.3426,123.8243,29071.0
2020-04-02 15:10:00,138.72,139.12,138.29,138.38,67764.0,123.744,124.1008,123.3605,123.4407,67764.0
2020-04-02 15:15:00,138.38,139.06,138.32,139.0,27038.0,123.4407,124.0473,123.3872,123.9938,27038.0
2020-04-02 15:20:00,138.93,139.0,138.63,138.9,24874.0,123.9314,123.9938,123.6637,123.9046,24874.0
2020-04-02 15:25:00,138.91,139.14,138.81,139.11,32390.0,123.9135,124.1187,123.8243,124.0919,32390.0
2020-04-02 15:30:00,139.14,139.45,138.67,139.09,44313.0,124.1187,124.3952,123.6994,124.0741,44313.0
2020-04-02 15:35:00,139.09,139.7,139.07,139.7,79724.0,124.0741,124.6182,124.0562,124.6182,79724.0
2020-04-02 15:40:00,139.76,141.44,139.69,141.31,66232.0,124.6718,126.1704,124.6093,126.0544,66232.0
2020-04-02 15:45:00,141.24,141.86,140.36,140.6,93472.0,125.992,126.545,125.207,125.4211,93472.0
2020-04-02 15:50:00,140.73,142.37,140.72,141.77,147097.0,125.537,127.0,125.5281,126.4648,147097.0
2020-04-02 15:55:00,141.82,142.06,141.5,141.89,216930.0,126.5094,126.7234,126.2239,126.5718,216930.0
2020-04-03 09:30:00,140.87,142.55,140.33,141.83,73063.0,125.6619,127.1605,125.1802,126.5183,73063.0
2020-04-03 09:35:00,142.11,142.36,141.41,141.65,55825.0,126.768,126.9911,126.1436,126.3577,55825.0
2020-04-03 09:40:00,141.53,141.88,141.25,141.47,17371.0,126.2507,126.5629,126.0009,126.1971,17371.0
2020-04-03 09:45:00,141.42,141.7,140.57,140.76,26091.0,126.1525,126.4023,125.3943,125.5638,26091.0
2020-04-03 09:50:00,140.95,141.2,140.31,140.92,65261.0,125.7333,125.9563,125.1624,125.7065,65261.0
2020-04-03 09:55:00,140.92,141.14,139.86,139.86,124816.0,125.7065,125.9028,124.761,124.761,124816.0
2020-04-03 10:00:00,139.86,140.81,139.64,139.99,43888.0,124.761,125.6084,124.5647,124.8769,43888.0
2020-04-03 10:05:00,140.0,140.94,139.97,140.88,28974.0,124.8858,125.7244,124.8591,125.6708,28974.0
2020-04-03 10:10:00,140.86,141.6,140.84,141.45,15451.0,125.653,126.3131,125.6352,126.1793,15451.0
2020-04-03 10:15:00,141.2,141.42,140.16,140.29,16326.0,125.9563,126.1525,125.0286,125.1445,16326.0
2020-04-03 10:20:00,140.32,140.52,139.61,140.24,20132.0,125.1713,125.3497,124.5379,125.0999,20132.0
2020-04-03 10:25:00,140.17,140.54,139.85,139.97,29270.0,125.0375,125.3675,124.752,124.8591,29270.0
2020-04-03 10:30:00,139.9,140.09,139.03,139.11,35398.0,124.7966,124.9661,124.0206,124.0919,35398.0
2020-04-03 10:35:00,139.16,139.51,138.76,138.77,59324.0,124.1365,124.4487,123.7797,123.7886,59324.0
2020-04-03 10:40:00,138.75,139.08,138.51,138.9,53624.0,123.7708,124.0652,123.5567,123.9046,53624.0
2020-04-03 10:45:00,138.95,139.53,138.66,138.75,17338.0,123.9492,124.4666,123.6905,123.7708,17338.0
2020-04-03 10:50:00,138.7,139.49,138.7,138.91,23697.0,123.7262,124.4309,123.7262,123.9135,23697.0
2020-04-03 10:55:00,138.88,139.05,138.52,138.52,20093.0,123.8868,124.0384,123.5656,123.5656,20093.0
2020-04-03 11:00:00,138.68,139.52,138.56,139.05,17928.0,123.7083,124.4577,123.6013,124.0384,17928.0
2020-04-03 11:05:00,139.07,139.37,138.88,139.25,12681.0,124.0562,124.3239,123.8868,124.2168,12681.0
2020-04-03 11:10:00,139.25,139.27,138.86,139.12,35586.0,124.2168,124.2347,123.8689,124.1008,35586.0
2020-04-03 11:15:00,139.15,139.69,139.15,139.41,20402.0,124.1276,124.6093,124.1276,124.3595,20402.0
2020-04-03 11:20:00,139.48,139.71,138.74,138.74,12294.0,124.422,124.6271,123.7619,123.7619,12294.0
2020-04-03 11:25:00,138.9,139.36,138.9,139.23,15217.0,123.9046,124.3149,123.9046,124.199,15217.0
2020-04-03 11:30:00,139.22,139.65,138.8,139.65,26958.0,124.19,124.5736,123.8154,124.5736,26958.0
2020-04-03 11:35:00,139.61,139.63,139.04,139.45,17362.0,124.5379,124.5558,124.0295,124.3952,17362.0
2020-04-03 11:40:00,139.42,139.59,139.1,139.2,17271.0,124.3685,124.5201,124.083,124.1722,17271.0
2020-04-03 11:45:00,139.2,139.31,138.54,138.81,21422.0,124.1722,124.2703,123.5835,123.8243,21422.0
2020-04-03 11:50:00,138.75,138.87,138.5,138.68,13525.0,123.7708,123.8778,123.5478,123.7083,13525.0
2020-04-03 11:55:00,138.61,139.02,138.51,138.76,12111.0,123.6459,124.0116,123.5567,123.7797,12111.0
2020-04-03 12:00:00,138.85,138.98,138.56,138.91,13770.0,123.86,123.976,123.6013,123.9135,13770.0
2020-04-03 12:05:00,138.81,139.1,138.57,139.1,25492.0,123.8243,124.083,123.6102,124.083,25492.0
2020-04-03 12:10:00,139.04,139.15,138.42,138.49,23562.0,124.0295,124.1276,123.4764,123.5389,23562.0
2020-04-03 12:15:00,138.46,138.56,138.11,138.27,27149.0,123.5121,123.6013,123.1999,123.3426,27149.0
2020-04-03 12:20:00,138.29,138.78,138.21,138.5,14299.0,123.3605,123.7976,123.2891,123.5478,14299.0
2020-04-03 12:25:00,138.55,138.81,138.31,138.72,18229.0,123.5924,123.8243,123.3783,123.744,18229.0
2020-04-03 12:30:00,138.69,139.11,138.48,138.59,11451.0,123.7173,124.0919,123.5299,123.6281,11451.0
2020-04-03 12:35:00,138.58,139.03,138.48,138.99,12955.0,123.6191,124.0206,123.5299,123.9849,12955.0
2020-04-03 12:40:00,139.02,139.04,138.75,138.93,20811.0,124.0116,124.0295,123.7708,123.9314,20811.0
2020-04-03 12:45:00,138.88,138.94,138.06,138.09,33335.0,123.8868,123.9403,123.1553,123.182,33335.0
2020-04-03 12:50:00,138.19,138.42,138.04,138.12,11091.0,123.2712,123.4764,123.1374,123.2088,11091.0
2020-04-03 12:55:00,138.05,138.19,137.87,138.0,15548.0,123.1464,123.2712,122.9858,123.1018,15548.0
2020-04-03 13:00:00,138.02,138.16,137.74,138.0,19790.0,123.1196,123.2445,122.8698,123.1018,19790.0
2020-04-03 13:05:00,137.96,138.35,137.93,138.18,18027.0,123.0661,123.414,123.0393,123.2623,18027.0
2020-04-03 13:10:00,138.25,138.28,137.64,137.76,22800.0,123.3248,123.3515,122.7806,122.8877,22800.0
2020-04-03 13:15:00,137.75,137.87,137.45,137.71,34377.0,122.8787,122.9858,122.6111,122.8431,34377.0
2020-04-03 13:20:00,137.77,137.92,137.4,137.4,29785.0,122.8966,123.0304,122.5665,122.5665,29785.0
2020-04-03 13:25:00,137.42,137.42,136.89,137.01,49249.0,122.5844,122.5844,122.1116,122.2186,49249.0
2020-04-03 13:30:00,137.01,137.05,136.78,136.85,23442.0,122.2186,122.2543,122.0135,122.0759,23442.0
2020-04-03 13:35:00,136.8,137.12,136.79,136.91,19857.0,122.0313,122.3168,122.0224,122.1294,19857.0
2020-04-03 13:40:00,136.93,137.01,136.59,136.78,29364.0,122.1473,122.2186,121.844,122.0135,29364.0
2020-04-03 13:45:00,136.82,137.51,136.77,137.47,23880.0,122.0491,122.6647,122.0045,122.629,23880.0
2020-04-03 13:50:00,137.46,137.62,137.26,137.42,12069.0,122.6201,122.7628,122.4416,122.5844,12069.0
2020-04-03 13:55:00,137.38,137.54,137.16,137.37,18542.0,122.5487,122.6914,122.3524,122.5398,18542.0
2020-04-03 14:00:00,137.41,137.67,137.09,137.29,16272.0,122.5755,122.8074,122.29,122.4684,16272.0
2020-04-03 14:05:00,137.21,137.25,136.83,136.85,18732.0,122.397,122.4327,122.0581,122.0759,18732.0
2020-04-03 14:10:00,136.91,137.23,136.7,137.07,23160.0,122.1294,122.4149,121.9421,122.2722,23160.0
2020-04-03 14:15:00,137.11,137.34,136.86,137.2,25845.0,122.3078,122.513,122.0848,122.3881,25845.0
2020-04-03 14:20:00,137.2,137.68,137.09,137.59,13416.0,122.3881,122.8163,122.29,122.736,13416.0
2020-04-03 14:25:00,137.52,138.14,137.52,138.06,14826.0,122.6736,123.2266,122.6736,123.1553,14826.0
2020-04-03 14:30:00,138.07,138.1,137.64,138.02,16048.0,123.1642,123.191,122.7806,123.1196,16048.0
2020-04-03 14:35:00,138.05,138.37,138.0,138.17,14764.0,123.1464,123.4318,123.1018,123.2534,14764.0
2020-04-03 14:40:00,138.1,138.43,137.49,137.67,22674.0,123.191,123.4853,122.6468,122.8074,22674.0
2020-04-03 14:45:00,137.7,138.26,137.65,138.21,16310.0,122.8341,123.3337,122.7895,123.2891,16310.0
2020-04-03 14:50:00,138.18,138.96,138.16,138.3,19118.0,123.2623,123.9581,123.2445,123.3694,19118.0
2020-04-03 14:55:00,138.34,138.38,138.02,138.2,31128.0,123.4051,123.4407,123.1196,123.2802,31128.0
2020-04-03 15:00:00,138.25,138.79,137.81,137.96,27524.0,123.3248,123.8065,122.9323,123.0661,27524.0
2020-04-03 15:05:00,138.0,138.18,137.67,138.02,31480.0,123.1018,123.2623,122.8074,123.1196,31480.0
2020-04-03 15:10:00,138.01,138.14,137.81,137.85,24819.0,123.1107,123.2266,122.9323,122.968,24819.0
2020-04-03 15:15:00,137.87,138.65,137.83,138.43,24268.0,122.9858,123.6816,122.9501,123.4853,24268.0
2020-04-03 15:20:00,138.28,138.36,137.73,138.03,25756.0,123.3515,123.4229,122.8609,123.1285,25756.0
2020-04-03 15:25:00,138.0,138.29,137.87,138.2,47985.0,123.1018,123.3605,122.9858,123.2802,47985.0
2020-04-03 15:30:00,138.17,138.66,138.17,138.57,59468.0,123.2534,123.6905,123.2534,123.6102,59468.0
2020-04-03 15:35:00,138.57,138.77,138.3,138.36,66163.0,123.6102,123.7886,123.3694,123.4229,66163.0
2020-04-03 15:40:00,138.38,138.53,137.85,137.91,106243.0,123.4407,123.5745,122.968,123.0215,106243.0
2020-04-03 15:45:00,137.99,138.65,137.57,138.12,85005.0,123.0928,123.6816,122.7182,123.2088,85005.0
2020-04-03 15:50:00,138.29,139.39,138.29,138.87,117676.0,123.3605,124.3417,123.3605,123.8778,117676.0
2020-04-03 15:55:00,138.85,139.23,138.07,138.57,178012.0,123.86,124.199,123.1642,123.6102,178012.0
2020-04-06 09:30:00,145.78,148.49,145.71,147.96,133560.0,130.0418,132.4593,129.9794,131.9865,133560.0
2020-04-06 09:35:00,147.74,148.58,147.49,147.77,63792.0,131.7902,132.5396,131.5672,131.817,63792.0
2020-04-06 09:40:00,147.69,148.2,147.07,147.09,40378.0,131.7456,132.2006,131.1926,131.2104,40378.0
2020-04-06 09:45:00,147.27,147.46,146.64,146.68,40516.0,131.371,131.5405,130.809,130.8447,40516.0
2020-04-06 09:50:00,146.78,147.07,146.08,146.57,81699.0,130.9339,131.1926,130.3095,130.7466,81699.0
2020-04-06 09:55:00,146.46,146.68,145.8,146.33,37249.0,130.6484,130.8447,130.0597,130.5325,37249.0
2020-04-06 10:00:00,146.38,147.24,146.19,146.93,30780.0,130.5771,131.3442,130.4076,131.0677,30780.0
2020-04-06 10:05:00,146.91,147.03,146.5,146.86,28347.0,131.0499,131.1569,130.6841,131.0052,28347.0
2020-04-06 10:10:00,146.7,147.13,146.44,146.65,33258.0,130.8625,131.2461,130.6306,130.8179,33258.0
2020-04-06 10:15:00,146.64,147.39,146.57,147.35,36597.0,130.809,131.478,130.7466,131.4423,36597.0
2020-04-06 10:20:00,147.37,147.61,147.02,147.15,35672.0,131.4602,131.6743,131.148,131.2639,35672.0
2020-04-06 10:25:00,147.15,147.3,146.39,146.58,35222.0,131.2639,131.3977,130.586,130.7555,35222.0
2020-04-06 10:30:00,146.61,147.06,146.27,146.98,40283.0,130.7822,131.1837,130.4789,131.1123,40283.0
2020-04-06 10:35:00,146.76,146.91,146.4,146.64,28950.0,130.916,131.0499,130.5949,130.809,28950.0
2020-04-06 10:40:00,146.7,146.76,146.3,146.41,25045.0,130.8625,130.916,130.5057,130.6038,25045.0
2020-04-06 10:45:00,146.5,146.51,145.93,146.06,19003.0,130.6841,130.693,130.1756,130.2916,19003.0
2020-04-06 10:50:00,146.11,146.37,145.9,146.28,22620.0,130.3362,130.5681,130.1489,130.4879,22620.0
2020-04-06 10:55:00,146.28,146.66,146.15,146.66,18921.0,130.4879,130.8268,130.3719,130.8268,18921.0
2020-04-06 11:00:00,146.68,146.92,146.25,146.72,15538.0,130.8447,131.0588,130.4611,130.8804,15538.0
2020-04-06 11:05:00,146.75,146.78,146.3,146.51,22099.0,130.9071,130.9339,130.5057,130.693,22099.0
2020-04-06 11:10:00,146.53,146.54,146.26,146.35,16307.0,130.7109,130.7198,130.47,130.5503,16307.0
2020-04-06 11:15:00,146.41,146.58,146.22,146.31,22626.0,130.6038,130.7555,130.4343,130.5146,22626.0
2020-04-06 11:20:00,146.2,146.31,146.11,146.26,15073.0,130.4165,130.5146,130.3362,130.47,15073.0
2020-04-06 11:25:00,146.26,146.97,146.23,146.74,26137.0,130.47,131.1034,130.4433,130.8982,26137.0
2020-04-06 11:30:00,146.9,146.93,146.63,146.72,26245.0,131.0409,131.0677,130.8001,130.8804,26245.0
2020-04-06 11:35:00,146.63,146.82,146.3,146.46,22706.0,130.8001,130.9696,130.5057,130.6484,22706.0
2020-04-06 11:40:00,146.45,147.02,146.32,146.9,35724.0,130.6395,131.148,130.5235,131.0409,35724.0
2020-04-06 11:45:00,146.92,147.44,146.69,147.38,25872.0,131.0588,131.5226,130.8536,131.4691,25872.0
2020-04-06 11:50:00,147.35,147.52,146.91,147.5,21962.0,131.4423,131.594,131.0499,131.5762,21962.0
2020-04-06 11:55:00,147.5,147.61,147.22,147.26,10821.0,131.5762,131.6743,131.3264,131.3621,10821.0
2020-04-06 12:00:00,147.48,147.65,147.32,147.57,13540.0,131.5583,131.71,131.4156,131.6386,13540.0
2020-04-06 12:05:00,147.59,147.95,147.42,147.91,19442.0,131.6564,131.9776,131.5048,131.9419,19442.0
2020-04-06 12:10:00,147.94,148.08,147.64,148.02,11789.0,131.9687,132.0935,131.701,132.04,11789.0
2020-04-06 12:15:00,148.0,148.36,147.87,148.35,12489.0,132.0222,132.3433,131.9062,132.3344,12489.0
2020-04-06 12:20:00,148.22,148.42,148.11,148.33,23743.0,132.2184,132.3968,132.1203,132.3165,23743.0
2020-04-06 12:25:00,148.34,148.4,147.97,148.17,13387.0,132.3255,132.379,131.9954,132.1738,13387.0
2020-04-06 12:30:00,148.13,148.34,147.8,148.17,19104.0,132.1381,132.3255,131.8438,132.1738,19104.0
2020-04-06 12:35:00,148.2,148.36,148.02,148.2,24715.0,132.2006,132.3433,132.04,132.2006,24715.0
2020-04-06 12:40:00,148.11,148.18,147.93,147.94,21621.0,132.1203,132.1827,131.9597,131.9687,21621.0
2020-04-06 12:45:00,147.9,147.9,147.47,147.53,16276.0,131.933,131.933,131.5494,131.6029,16276.0
2020-04-06 12:50:00,147.47,147.65,147.19,147.62,34296.0,131.5494,131.71,131.2996,131.6832,34296.0
2020-04-06 12:55:00,147.63,148.03,147.59,147.96,9271.0,131.6921,132.0489,131.6564,131.9865,9271.0
2020-04-06 13:00:00,148.03,148.09,147.73,147.74,27007.0,132.0489,132.1025,131.7813,131.7902,27007.0
2020-04-06 13:05:00,147.84,147.94,147.68,147.89,8735.0,131.8794,131.9687,131.7367,131.9241,8735.0
2020-04-06 13:10:00,147.99,148.01,147.68,147.77,29026.0,132.0133,132.0311,131.7367,131.817,29026.0
2020-04-06 13:15:00,147.75,147.99,147.66,147.82,44990.0,131.7992,132.0133,131.7189,131.8616,44990.0
2020-04-06 13:20:00,147.82,147.82,147.43,147.64,30714.0,131.8616,131.8616,131.5137,131.701,30714.0
2020-04-06 13:25:00,147.76,147.76,147.26,147.48,17709.0,131.8081,131.8081,131.3621,131.5583,17709.0
2020-04-06 13:30:00,147.41,147.56,147.21,147.45,17406.0,131.4959,131.6297,131.3175,131.5316,17406.0
2020-04-06 13:35:00,147.44,147.94,147.39,147.83,29902.0,131.5226,131.9687,131.478,131.8705,29902.0
2020-04-06 13:40:00,147.77,148.06,147.63,147.63,16544.0,131.817,132.0757,131.6921,131.6921,16544.0
2020-04-06 13:45:00,147.63,147.81,147.4,147.52,34457.0,131.6921,131.8527,131.487,131.594,34457.0
2020-04-06 13:50:00,147.53,147.73,147.32,147.65,27474.0,131.6029,131.7813,131.4156,131.71,27474.0
2020-04-06 13:55:00,147.65,148.16,147.64,147.96,33860.0,131.71,132.1649,131.701,131.9865,33860.0
2020-04-06 14:00:00,147.97,147.98,147.32,147.32,26363.0,131.9954,132.0043,131.4156,131.4156,26363.0
2020-04-06 14:05:00,147.33,147.34,146.89,146.9,17768.0,131.4245,131.4334,131.032,131.0409,17768.0
2020-04-06 14:10:00,146.85,147.07,146.73,146.84,11273.0,130.9963,131.1926,130.8893,130.9874,11273.0
2020-04-06 14:15:00,146.85,147.18,146.81,147.08,14730.0,130.9963,131.2907,130.9606,131.2015,14730.0
2020-04-06 14:20:00,147.13,147.55,147.06,147.49,25168.0,131.2461,131.6208,131.1837,131.5672,25168.0
2020-04-06 14:25:00,147.53,147.64,147.27,147.45,15621.0,131.6029,131.701,131.371,131.5316,15621.0
2020-04-06 14:30:00,147.5,147.66,147.06,147.16,19065.0,131.5762,131.7189,131.1837,131.2729,19065.0
2020-04-06 14:35:00,147.21,147.51,147.2,147.23,17231.0,131.3175,131.5851,131.3085,131.3353,17231.0
2020-04-06 14:40:00,147.28,147.57,147.14,147.45,26165.0,131.3799,131.6386,131.255,131.5316,26165.0
2020-04-06 14:45:00,147.51,147.63,147.1,147.26,30290.0,131.5851,131.6921,131.2193,131.3621,30290.0
2020-04-06 14:50:00,147.23,147.36,147.12,147.23,21157.0,131.3353,131.4513,131.2372,131.3353,21157.0
2020-04-06 14:55:00,147.23,147.76,147.2,147.57,26279.0,131.3353,131.8081,131.3085,131.6386,26279.0
2020-04-06 15:00:00,147.58,147.62,147.16,147.55,35238.0,131.6475,131.6832,131.2729,131.6208,35238.0
2020-04-06 15:05:00,147.54,147.93,147.54,147.77,88577.0,131.6118,131.9597,131.6118,131.817,88577.0
2020-04-06 15:10:00,147.79,147.82,146.8,146.96,42804.0,131.8348,131.8616,130.9517,131.0945,42804.0
2020-04-06 15:15:00,146.85,147.16,146.61,146.75,37232.0,130.9963,131.2729,130.7822,130.9071,37232.0
2020-04-06 15:20:00,146.75,147.25,146.72,147.21,42884.0,130.9071,131.3531,130.8804,131.3175,42884.0
2020-04-06 15:25:00,147.18,147.52,147.1,147.45,41027.0,131.2907,131.594,131.2193,131.5316,41027.0
2020-04-06 15:30:00,147.43,147.73,147.21,147.63,69160.0,131.5137,131.7813,131.3175,131.6921,69160.0
2020-04-06 15:35:00,147.63,148.15,147.54,147.99,56543.0,131.6921,132.156,131.6118,132.0133,56543.0
2020-04-06 15:40:00,147.97,148.44,147.81,148.37,62459.0,131.9954,132.4147,131.8527,132.3522,62459.0
2020-04-06 15:45:00,148.38,148.41,147.85,148.29,82631.0,132.3612,132.3879,131.8884,132.2809,82631.0
2020-04-06 15:50:00,148.29,149.29,147.82,148.65,191901.0,132.2809,133.1729,131.8616,132.602,191901.0
2020-04-06 15:55:00,148.67,148.97,147.63,147.74,342943.0,132.6198,132.8875,131.6921,131.7902,342943.0
2020-04-07 09:30:00,152.33,153.52,151.08,151.97,153855.0,135.8847,136.9462,134.7697,135.5636,153855.0
2020-04-07 09:35:00,152.3,152.32,151.22,151.93,162095.0,135.858,135.8758,134.8946,135.5279,162095.0
2020-04-07 09:40:00,151.86,152.31,150.85,150.86,88761.0,135.4655,135.8669,134.5645,134.5734,88761.0
2020-04-07 09:45:00,151.22,152.76,151.22,152.47,62810.0,134.8946,136.2683,134.8946,136.0096,62810.0
2020-04-07 09:50:00,152.5,152.72,152.22,152.65,44543.0,136.0364,136.2326,135.7866,136.1702,44543.0
2020-04-07 09:55:00,152.61,153.29,152.37,153.1,58476.0,136.1345,136.7411,135.9204,136.5716,58476.0
2020-04-07 10:00:00,153.27,153.47,152.65,152.8,42640.0,136.7232,136.9016,136.1702,136.304,42640.0
2020-04-07 10:05:00,152.69,153.12,151.82,151.82,33280.0,136.2059,136.5894,135.4298,135.4298,33280.0
2020-04-07 10:10:00,151.89,152.16,151.24,151.34,32950.0,135.4922,135.7331,134.9124,135.0016,32950.0
2020-04-07 10:15:00,151.36,151.41,149.98,149.98,50567.0,135.0194,135.064,133.7884,133.7884,50567.0
2020-04-07 10:20:00,149.97,150.04,148.45,148.86,91796.0,133.7795,133.8419,132.4236,132.7893,91796.0
2020-04-07 10:25:00,148.91,149.36,148.44,148.88,26794.0,132.8339,133.2354,132.4147,132.8072,26794.0
2020-04-07 10:30:00,149.01,149.97,149.01,149.53,30279.0,132.9231,133.7795,132.9231,133.387,30279.0
2020-04-07 10:35:00,149.39,149.94,149.28,149.76,36974.0,133.2621,133.7527,133.164,133.5922,36974.0
2020-04-07 10:40:00,149.72,149.75,149.08,149.37,40000.0,133.5565,133.5832,132.9856,133.2443,40000.0
2020-04-07 10:45:00,149.33,149.63,148.61,148.66,26913.0,133.2086,133.4762,132.5663,132.6109,26913.0
2020-04-07 10:50:00,148.59,149.34,148.12,148.31,63698.0,132.5485,133.2175,132.1292,132.2987,63698.0
2020-04-07 10:55:00,148.39,149.59,148.38,149.13,24329.0,132.3701,133.4405,132.3612,133.0302,24329.0
2020-04-07 11:00:00,149.12,149.29,147.86,148.13,67987.0,133.0213,133.1729,131.8973,132.1381,67987.0
2020-04-07 11:05:00,148.22,148.93,147.85,148.65,40629.0,132.2184,132.8518,131.8884,132.602,40629.0
2020-04-07 11:10:00,148.88,148.89,148.29,148.49,22839.0,132.8072,132.8161,132.2809,132.4593,22839.0
2020-04-07 11:15:00,148.41,149.2,148.41,148.69,52438.0,132.3879,133.0926,132.3879,132.6377,52438.0
2020-04-07 11:20:00,148.7,148.75,148.24,148.51,19582.0,132.6466,132.6912,132.2363,132.4771,19582.0
2020-04-07 11:25:00,148.51,149.02,148.21,148.87,35067.0,132.4771,132.9321,132.2095,132.7983,35067.0
2020-04-07 11:30:00,148.86,149.46,148.71,148.79,37295.0,132.7893,133.3246,132.6555,132.7269,37295.0
2020-04-07 11:35:00,148.83,149.14,148.53,149.12,61602.0,132.7626,133.0391,132.495,133.0213,61602.0
2020-04-07 11:40:00,149.14,149.6,148.84,149.28,18944.0,133.0391,133.4494,132.7715,133.164,18944.0
2020-04-07 11:45:00,149.35,149.6,149.03,149.09,16090.0,133.2264,133.4494,132.941,132.9945,16090.0
2020-04-07 11:50:00,149.12,149.25,148.68,148.77,28207.0,133.0213,133.1372,132.6288,132.709,28207.0
2020-04-07 11:55:00,148.68,148.88,148.15,148.28,28980.0,132.6288,132.8072,132.156,132.2719,28980.0
2020-04-07 12:00:00,148.31,148.78,148.31,148.75,17659.0,132.2987,132.718,132.2987,132.6912,17659.0
2020-04-07 12:05:00,148.73,149.17,148.59,149.17,33700.0,132.6734,133.0659,132.5485,133.0659,33700.0
2020-04-07 12:10:00,149.11,149.13,148.8,148.92,27443.0,133.0123,133.0302,132.7358,132.8429,27443.0
2020-04-07 12:15:00,148.94,149.27,148.82,149.21,29941.0,132.8607,133.1551,132.7536,133.1015,29941.0
2020-04-07 12:20:00,149.23,149.3,148.52,148.59,31126.0,133.1194,133.1818,132.486,132.5485,31126.0
2020-04-07 12:25:00,148.64,149.03,148.37,148.97,20323.0,132.5931,132.941,132.3522,132.8875,20323.0
2020-04-07 12:30:00,149.04,149.1,148.38,148.72,16439.0,132.9499,133.0034,132.3612,132.6644,16439.0
2020-04-07 12:35:00,148.69,149.18,148.54,149.04,11003.0,132.6377,133.0748,132.5039,132.9499,11003.0
2020-04-07 12:40:00,149.03,149.37,148.79,149.23,22508.0,132.941,133.2443,132.7269,133.1194,22508.0
2020-04-07 12:45:00,149.29,149.5,149.24,149.34,16612.0,133.1729,133.3602,133.1283,133.2175,16612.0
2020-04-07 12:50:00,149.39,149.49,149.04,149.18,20984.0,133.2621,133.3513,132.9499,133.0748,20984.0
2020-04-07 12:55:00,149.16,149.4,149.0,149.15,15369.0,133.0569,133.271,132.9142,133.048,15369.0
2020-04-07 13:00:00,149.14,149.24,148.64,148.64,42512.0,133.0391,133.1283,132.5931,132.5931,42512.0
2020-04-07 13:05:00,148.83,149.14,148.65,148.75,19947.0,132.7626,133.0391,132.602,132.6912,19947.0
2020-04-07 13:10:00,148.85,148.85,148.57,148.64,17446.0,132.7804,132.7804,132.5306,132.5931,17446.0
2020-04-07 13:15:00,148.72,148.72,147.8,147.89,34988.0,132.6644,132.6644,131.8438,131.9241,34988.0
2020-04-07 13:20:00,147.94,148.03,147.78,148.0,58915.0,131.9687,132.0489,131.8259,132.0222,58915.0
2020-04-07 13:25:00,147.91,148.05,147.87,148.02,54780.0,131.9419,132.0668,131.9062,132.04,54780.0
2020-04-07 13:30:00,148.01,148.59,147.95,148.43,25731.0,132.0311,132.5485,131.9776,132.4058,25731.0
2020-04-07 13:35:00,148.51,148.64,148.31,148.33,21807.0,132.4771,132.5931,132.2987,132.3165,21807.0
2020-04-07 13:40:00,148.31,148.49,147.8,147.8,23166.0,132.2987,132.4593,131.8438,131.8438,23166.0
2020-04-07 13:45:00,147.83,148.2,147.41,147.41,20163.0,131.8705,132.2006,131.4959,131.4959,20163.0
2020-04-07 13:50:00,147.45,147.45,147.0,147.13,16307.0,131.5316,131.5316,131.1301,131.2461,16307.0
2020-04-07 13:55:00,147.21,147.25,146.95,147.09,26256.0,131.3175,131.3531,131.0855,131.2104,26256.0
2020-04-07 14:00:00,147.06,147.18,146.87,147.06,19757.0,131.1837,131.2907,131.0142,131.1837,19757.0
2020-04-07 14:05:00,147.11,147.13,146.41,146.69,38303.0,131.2283,131.2461,130.6038,130.8536,38303.0
2020-04-07 14:10:00,146.72,147.0,146.65,146.7,18247.0,130.8804,131.1301,130.8179,130.8625,18247.0
2020-04-07 14:15:00,146.64,146.78,146.21,146.27,17831.0,130.809,130.9339,130.4254,130.4789,17831.0
2020-04-07 14:20:00,146.36,146.96,146.17,146.8,91789.0,130.5592,131.0945,130.3897,130.9517,91789.0
2020-04-07 14:25:00,146.75,147.53,146.75,146.94,25115.0,130.9071,131.6029,130.9071,131.0766,25115.0
2020-04-07 14:30:00,146.9,147.28,146.84,146.96,23835.0,131.0409,131.3799,130.9874,131.0945,23835.0
2020-04-07 14:35:00,146.89,147.17,146.68,146.93,40160.0,131.032,131.2818,130.8447,131.0677,40160.0
2020-04-07 14:40:00,146.93,147.2,146.38,146.47,137956.0,131.0677,131.3085,130.5771,130.6574,137956.0
2020-04-07 14:45:00,146.4,146.8,146.4,146.42,24572.0,130.5949,130.9517,130.5949,130.6127,24572.0
2020-04-07 14:50:00,146.39,146.48,145.81,145.86,22356.0,130.586,130.6663,130.0686,130.1132,22356.0
2020-04-07 14:55:00,145.76,146.1,145.62,146.04,85779.0,130.024,130.3273,129.8991,130.2738,85779.0
2020-04-07 15:00:00,145.98,147.29,145.98,147.29,16006.0,130.2203,131.3888,130.2203,131.3888,16006.0
2020-04-07 15:05:00,147.15,147.69,147.06,147.69,18615.0,131.2639,131.7456,131.1837,131.7456,18615.0
2020-04-07 15:10:00,147.74,148.0,147.03,147.35,42355.0,131.7902,132.0222,131.1569,131.4423,42355.0
2020-04-07 15:15:00,147.34,147.55,145.96,145.96,22310.0,131.4334,131.6208,130.2024,130.2024,22310.0
2020-04-07 15:20:00,146.0,146.12,145.25,145.26,22640.0,130.2381,130.3451,129.5691,129.578,22640.0
2020-04-07 15:25:00,145.32,146.55,145.32,145.73,21943.0,129.6315,130.7287,129.6315,129.9972,21943.0
2020-04-07 15:30:00,145.82,146.15,145.35,146.0,26788.0,130.0775,130.3719,129.6583,130.2381,26788.0
2020-04-07 15:35:00,145.93,147.05,145.84,147.01,30764.0,130.1756,131.1747,130.0954,131.1391,30764.0
2020-04-07 15:40:00,147.02,147.9,146.92,147.39,37385.0,131.148,131.933,131.0588,131.478,37385.0
2020-04-07 15:45:00,147.35,148.6,147.25,148.47,50882.0,131.4423,132.5574,131.3531,132.4414,50882.0
2020-04-07 15:50:00,148.42,148.67,145.84,146.37,98213.0,132.3968,132.6198,130.0954,130.5681,98213.0
2020-04-07 15:55:00,146.23,146.71,145.69,145.88,222474.0,130.4433,130.8714,129.9616,130.131,222474.0
2020-04-08 09:30:00,147.52,147.52,145.41,146.19,87893.0,131.594,131.594,129.7118,130.4076,87893.0
2020-04-08 09:35:00,146.28,147.27,146.09,146.48,45252.0,130.4879,131.371,130.3184,130.6663,45252.0
2020-04-08 09:40:00,146.75,146.92,146.04,146.33,51538.0,130.9071,131.0588,130.2738,130.5325,51538.0
2020-04-08 09:45:00,146.45,146.75,145.6,145.79,48687.0,130.6395,130.9071,129.8813,130.0508,48687.0
2020-04-08 09:50:00,146.05,147.02,145.9,146.69,29380.0,130.2827,131.148,130.1489,130.8536,29380.0
2020-04-08 09:55:00,146.48,147.0,145.86,146.21,17880.0,130.6663,131.1301,130.1132,130.4254,17880.0
2020-04-08 10:00:00,146.06,146.56,145.75,145.82,18100.0,130.2916,130.7376,130.0151,130.0775,18100.0
2020-04-08 10:05:00,145.84,146.22,145.62,146.0,23940.0,130.0954,130.4343,129.8991,130.2381,23940.0
2020-04-08 10:10:00,146.05,146.67,146.01,146.3,14542.0,130.2827,130.8358,130.247,130.5057,14542.0
2020-04-08 10:15:00,146.26,146.93,146.17,146.73,12810.0,130.47,131.0677,130.3897,130.8893,12810.0
2020-04-08 10:20:00,146.68,147.01,146.47,146.57,10808.0,130.8447,131.1391,130.6574,130.7466,10808.0
2020-04-08 10:25:00,146.49,147.47,146.49,147.47,11201.0,130.6752,131.5494,130.6752,131.5494,11201.0
2020-04-08 10:30:00,147.39,148.15,147.28,147.94,14597.0,131.478,132.156,131.3799,131.9687,14597.0
2020-04-08 10:35:00,148.12,148.12,147.56,147.56,15116.0,132.1292,132.1292,131.6297,131.6297,15116.0
2020-04-08 10:40:00,147.63,147.9,147.22,147.55,7625.0,131.6921,131.933,131.3264,131.6208,7625.0
2020-04-08 10:45:00,147.55,147.89,147.53,147.83,7156.0,131.6208,131.9241,131.6029,131.8705,7156.0
2020-04-08 10:50:00,148.01,148.35,147.86,148.19,8557.0,132.0311,132.3344,131.8973,132.1917,8557.0
2020-04-08 10:55:00,148.22,148.57,147.85,148.5,14104.0,132.2184,132.5306,131.8884,132.4682,14104.0
2020-04-08 11:00:00,148.42,148.64,148.34,148.4,20246.0,132.3968,132.5931,132.3255,132.379,20246.0
2020-04-08 11:05:00,148.45,148.61,148.17,148.33,12905.0,132.4236,132.5663,132.1738,132.3165,12905.0
2020-04-08 11:10:00,148.27,149.05,148.24,148.91,14457.0,132.263,132.9588,132.2363,132.8339,14457.0
2020-04-08 11:15:00,148.86,149.85,148.78,149.61,33203.0,132.7893,133.6725,132.718,133.4584,33203.0
2020-04-08 11:20:00,149.6,149.95,149.56,149.75,17221.0,133.4494,133.7617,133.4138,133.5832,17221.0
2020-04-08 11:25:00,149.83,150.13,149.57,149.75,14493.0,133.6546,133.9222,133.4227,133.5832,14493.0
2020-04-08 11:30:00,149.77,149.87,149.36,149.65,9041.0,133.6011,133.6903,133.2354,133.494,9041.0
2020-04-08 11:35:00,149.7,149.83,149.6,149.8,10465.0,133.5386,133.6546,133.4494,133.6279,10465.0
2020-04-08 11:40:00,149.83,149.92,149.33,149.4,9399.0,133.6546,133.7349,133.2086,133.271,9399.0
2020-04-08 11:45:00,149.43,149.57,149.06,149.06,25712.0,133.2978,133.4227,132.9677,132.9677,25712.0
2020-04-08 11:50:00,148.96,149.09,148.44,148.55,19979.0,132.8785,132.9945,132.4147,132.5128,19979.0
2020-04-08 11:55:00,148.59,148.82,148.41,148.51,21813.0,132.5485,132.7536,132.3879,132.4771,21813.0
2020-04-08 12:00:00,148.53,148.94,148.3,148.82,11853.0,132.495,132.8607,132.2898,132.7536,11853.0
2020-04-08 12:05:00,148.88,148.9,148.56,148.72,8247.0,132.8072,132.825,132.5217,132.6644,8247.0
2020-04-08 12:10:00,148.66,148.83,148.49,148.65,12355.0,132.6109,132.7626,132.4593,132.602,12355.0
2020-04-08 12:15:00,148.66,149.1,148.64,148.89,17695.0,132.6109,133.0034,132.5931,132.8161,17695.0
2020-04-08 12:20:00,148.87,148.89,148.53,148.62,26503.0,132.7983,132.8161,132.495,132.5752,26503.0
2020-04-08 12:25:00,148.64,148.7,148.51,148.64,21180.0,132.5931,132.6466,132.4771,132.5931,21180.0
2020-04-08 12:30:00,148.65,148.99,148.65,148.92,11007.0,132.602,132.9053,132.602,132.8429,11007.0
2020-04-08 12:35:00,148.97,149.09,148.53,149.0,31980.0,132.8875,132.9945,132.495,132.9142,31980.0
2020-04-08 12:40:00,149.02,149.21,148.19,148.5,30010.0,132.9321,133.1015,132.1917,132.4682,30010.0
2020-04-08 12:45:00,148.5,149.21,148.41,149.15,11944.0,132.4682,133.1015,132.3879,133.048,11944.0
2020-04-08 12:50:00,149.14,149.25,148.78,148.92,23945.0,133.0391,133.1372,132.718,132.8429,23945.0
2020-04-08 12:55:00,148.97,149.0,148.68,148.83,18338.0,132.8875,132.9142,132.6288,132.7626,18338.0
2020-04-08 13:00:00,148.87,149.04,148.66,148.88,14935.0,132.7983,132.9499,132.6109,132.8072,14935.0
2020-04-08 13:05:00,148.78,148.99,148.58,148.58,9091.0,132.718,132.9053,132.5396,132.5396,9091.0
2020-04-08 13:10:00,148.64,148.8,148.35,148.79,10840.0,132.5931,132.7358,132.3344,132.7269,10840.0
2020-04-08 13:15:00,148.82,149.03,148.65,149.03,15724.0,132.7536,132.941,132.602,132.941,15724.0
2020-04-08 13:20:00,148.91,149.16,148.9,149.09,14729.0,132.8339,133.0569,132.825,132.9945,14729.0
2020-04-08 13:25:00,149.1,149.17,148.69,148.75,15430.0,133.0034,133.0659,132.6377,132.6912,15430.0
2020-04-08 13:30:00,148.76,148.86,148.35,148.38,19906.0,132.7001,132.7893,132.3344,132.3612,19906.0
2020-04-08 13:35:00,148.26,148.26,147.83,147.93,14603.0,132.2541,132.2541,131.8705,131.9597,14603.0
2020-04-08 13:40:00,147.93,148.1,147.67,147.78,12378.0,131.9597,132.1114,131.7278,131.8259,12378.0
2020-04-08 13:45:00,147.77,148.02,147.77,147.87,12337.0,131.817,132.04,131.817,131.9062,12337.0
2020-04-08 13:50:00,147.95,148.14,147.83,148.08,11417.0,131.9776,132.1471,131.8705,132.0935,11417.0
2020-04-08 13:55:00,148.04,148.2,147.61,147.9,18419.0,132.0579,132.2006,131.6743,131.933,18419.0
2020-04-08 14:00:00,147.98,148.55,147.96,148.4,14083.0,132.0043,132.5128,131.9865,132.379,14083.0
2020-04-08 14:05:00,148.42,149.06,148.41,148.95,16210.0,132.3968,132.9677,132.3879,132.8696,16210.0
2020-04-08 14:10:00,148.94,149.0,148.72,148.83,17966.0,132.8607,132.9142,132.6644,132.7626,17966.0
2020-04-08 14:15:00,148.87,149.21,148.87,148.98,12203.0,132.7983,133.1015,132.7983,132.8964,12203.0
2020-04-08 14:20:00,149.09,149.51,148.79,149.51,21993.0,132.9945,133.3692,132.7269,133.3692,21993.0
2020-04-08 14:25:00,149.53,149.79,149.53,149.67,18324.0,133.387,133.6189,133.387,133.5119,18324.0
2020-04-08 14:30:00,149.7,149.99,149.67,149.83,10369.0,133.5386,133.7973,133.5119,133.6546,10369.0
2020-04-08 14:35:00,149.83,149.89,149.72,149.88,13353.0,133.6546,133.7081,133.5565,133.6992,13353.0
2020-04-08 14:40:00,149.84,150.13,149.75,149.82,19272.0,133.6635,133.9222,133.5832,133.6457,19272.0
2020-04-08 14:45:00,149.91,150.07,149.48,149.62,13213.0,133.726,133.8687,133.3424,133.4673,13213.0
2020-04-08 14:50:00,149.68,150.19,149.68,150.19,14677.0,133.5208,133.9757,133.5208,133.9757,14677.0
2020-04-08 14:55:00,150.2,150.29,150.0,150.03,19396.0,133.9847,134.065,133.8063,133.833,19396.0
2020-04-08 15:00:00,150.06,150.62,149.93,150.52,27694.0,133.8598,134.3593,133.7438,134.2701,27694.0
2020-04-08 15:05:00,150.55,150.75,150.33,150.65,29292.0,134.2969,134.4753,134.1006,134.3861,29292.0
2020-04-08 15:10:00,150.66,150.69,150.17,150.23,27483.0,134.395,134.4218,133.9579,134.0114,27483.0
2020-04-08 15:15:00,150.31,150.79,150.28,150.47,29518.0,134.0828,134.511,134.056,134.2255,29518.0
2020-04-08 15:20:00,150.46,150.61,150.01,150.1,36405.0,134.2166,134.3504,133.8152,133.8955,36405.0
2020-04-08 15:25:00,150.1,150.39,150.05,150.16,48327.0,133.8955,134.1542,133.8509,133.949,48327.0
2020-04-08 15:30:00,150.19,150.54,149.51,149.51,72860.0,133.9757,134.288,133.3692,133.3692,72860.0
2020-04-08 15:35:00,149.54,149.69,149.11,149.32,34237.0,133.3959,133.5297,133.0123,133.1997,34237.0
2020-04-08 15:40:00,149.33,149.56,148.71,149.48,41464.0,133.2086,133.4138,132.6555,133.3424,41464.0
2020-04-08 15:45:00,149.44,149.65,149.06,149.31,45476.0,133.3067,133.494,132.9677,133.1908,45476.0
2020-04-08 15:50:00,149.34,150.33,149.33,150.11,118108.0,133.2175,134.1006,133.2086,133.9044,118108.0
2020-04-08 15:55:00,150.04,150.24,149.43,149.62,175594.0,133.8419,134.0203,133.2978,133.4673,175594.0
2020-04-09 09:30:00,151.26,152.0,150.21,150.82,82891.0,134.9302,135.5903,133.9936,134.5377,82891.0
2020-04-09 09:35:00,150.94,152.35,150.92,152.17,27140.0,134.6448,135.9026,134.6269,135.742,27140.0
2020-04-09 09:40:00,152.33,153.19,151.81,152.83,21678.0,135.8847,136.6519,135.4209,136.3307,21678.0
2020-04-09 09:45:00,152.56,152.75,150.8,151.59,26657.0,136.0899,136.2594,134.5199,135.2246,26657.0
2020-04-09 09:50:00,151.56,151.96,151.23,151.61,19380.0,135.1978,135.5547,134.9035,135.2424,19380.0
2020-04-09 09:55:00,151.71,151.97,151.21,151.87,37341.0,135.3317,135.5636,134.8856,135.4744,37341.0
2020-04-09 10:00:00,151.99,152.44,151.2,152.2,27935.0,135.5814,135.9828,134.8767,135.7688,27935.0
2020-04-09 10:05:00,151.93,152.22,150.86,150.86,43146.0,135.5279,135.7866,134.5734,134.5734,43146.0
2020-04-09 10:10:00,150.87,151.88,150.79,151.79,39398.0,134.5823,135.4833,134.511,135.403,39398.0
2020-04-09 10:15:00,151.8,151.89,150.81,150.84,22563.0,135.4119,135.4922,134.5288,134.5556,22563.0
2020-04-09 10:20:00,150.89,151.01,149.76,150.28,27961.0,134.6002,134.7072,133.5922,134.056,27961.0
2020-04-09 10:25:00,150.15,151.55,150.12,151.55,16250.0,133.9401,135.1889,133.9133,135.1889,16250.0
2020-04-09 10:30:00,151.35,151.9,150.99,151.74,24980.0,135.0105,135.5011,134.6894,135.3584,24980.0
2020-04-09 10:35:00,151.77,151.89,151.2,151.8,34444.0,135.3852,135.4922,134.8767,135.4119,34444.0
2020-04-09 10:40:00,151.82,151.82,150.75,150.75,24299.0,135.4298,135.4298,134.4753,134.4753,24299.0
2020-04-09 10:45:00,150.87,151.58,150.73,151.13,20680.0,134.5823,135.2157,134.4574,134.8143,20680.0
2020-04-09 10:50:00,151.09,151.13,150.1,150.21,34937.0,134.7786,134.8143,133.8955,133.9936,34937.0
2020-04-09 10:55:00,150.22,150.5,150.0,150.36,59467.0,134.0025,134.2523,133.8063,134.1274,59467.0
2020-04-09 11:00:00,150.4,150.46,149.48,149.56,30654.0,134.1631,134.2166,133.3424,133.4138,30654.0
2020-04-09 11:05:00,149.59,150.41,149.45,150.41,28304.0,133.4405,134.172,133.3156,134.172,28304.0
2020-04-09 11:10:00,150.46,150.54,149.68,150.07,16954.0,134.2166,134.288,133.5208,133.8687,16954.0
2020-04-09 11:15:00,150.13,150.2,149.66,150.2,20493.0,133.9222,133.9847,133.503,133.9847,20493.0
2020-04-09 11:20:00,150.18,150.85,149.71,149.98,26407.0,133.9668,134.5645,133.5476,133.7884,26407.0
2020-04-09 11:25:00,149.99,150.85,149.88,150.69,13768.0,133.7973,134.5645,133.6992,134.4218,13768.0
2020-04-09 11:30:00,150.71,150.91,150.34,150.68,15200.0,134.4396,134.618,134.1096,134.4128,15200.0
2020-04-09 11:35:00,150.8,150.91,150.04,150.09,49263.0,134.5199,134.618,133.8419,133.8865,49263.0
2020-04-09 11:40:00,150.09,150.17,149.86,149.92,56747.0,133.8865,133.9579,133.6814,133.7349,56747.0
2020-04-09 11:45:00,149.94,150.11,149.87,150.01,25470.0,133.7527,133.9044,133.6903,133.8152,25470.0
2020-04-09 11:50:00,149.96,150.07,149.55,150.0,17110.0,133.7706,133.8687,133.4048,133.8063,17110.0
2020-04-09 11:55:00,149.89,150.08,149.65,150.0,16188.0,133.7081,133.8776,133.494,133.8063,16188.0
2020-04-09 12:00:00,150.01,150.1,149.73,149.99,21334.0,133.8152,133.8955,133.5654,133.7973,21334.0
2020-04-09 12:05:00,150.03,150.23,149.79,150.23,21530.0,133.833,134.0114,133.6189,134.0114,21530.0
2020-04-09 12:10:00,150.27,150.27,149.86,150.02,26490.0,134.0471,134.0471,133.6814,133.8241,26490.0
2020-04-09 12:15:00,149.95,150.16,149.79,150.08,41252.0,133.7617,133.949,133.6189,133.8776,41252.0
2020-04-09 12:20:00,150.01,150.05,149.87,150.0,23339.0,133.8152,133.8509,133.6903,133.8063,23339.0
2020-04-09 12:25:00,149.99,149.99,149.65,149.66,10694.0,133.7973,133.7973,133.494,133.503,10694.0
2020-04-09 12:30:00,149.71,150.03,149.71,149.85,13853.0,133.5476,133.833,133.5476,133.6725,13853.0
2020-04-09 12:35:00,149.84,149.87,149.32,149.5,22113.0,133.6635,133.6903,133.1997,133.3602,22113.0
2020-04-09 12:40:00,149.55,149.81,149.47,149.66,13436.0,133.4048,133.6368,133.3335,133.503,13436.0
2020-04-09 12:45:00,149.62,150.0,149.51,149.69,14257.0,133.4673,133.8063,133.3692,133.5297,14257.0
2020-04-09 12:50:00,149.65,149.93,149.58,149.83,10720.0,133.494,133.7438,133.4316,133.6546,10720.0
2020-04-09 12:55:00,149.79,150.1,149.78,149.86,34615.0,133.6189,133.8955,133.61,133.6814,34615.0
2020-04-09 13:00:00,149.79,149.91,149.46,149.46,20194.0,133.6189,133.726,133.3246,133.3246,20194.0
2020-04-09 13:05:00,149.4,149.63,149.39,149.62,12065.0,133.271,133.4762,133.2621,133.4673,12065.0
2020-04-09 13:10:00,149.61,149.62,149.2,149.51,12359.0,133.4584,133.4673,133.0926,133.3692,12359.0
2020-04-09 13:15:00,149.55,149.65,149.4,149.65,13435.0,133.4048,133.494,133.271,133.494,13435.0
2020-04-09 13:20:00,149.65,149.69,149.23,149.39,22798.0,133.494,133.5297,133.1194,133.2621,22798.0
2020-04-09 13:25:00,149.35,149.59,149.21,149.58,17548.0,133.2264,133.4405,133.1015,133.4316,17548.0
2020-04-09 13:30:00,149.64,149.72,149.37,149.44,17018.0,133.4851,133.5565,133.2443,133.3067,17018.0
2020-04-09 13:35:00,149.61,149.61,148.9,149.0,18366.0,133.4584,133.4584,132.825,132.9142,18366.0
2020-04-09 13:40:00,148.96,149.4,148.91,149.14,14280.0,132.8785,133.271,132.8339,133.0391,14280.0
2020-04-09 13:45:00,149.16,149.18,148.59,148.67,18137.0,133.0569,133.0748,132.5485,132.6198,18137.0
2020-04-09 13:50:00,148.61,148.68,148.13,148.38,155077.0,132.5663,132.6288,132.1381,132.3612,155077.0
2020-04-09 13:55:00,148.47,149.25,148.46,149.16,21770.0,132.4414,133.1372,132.4325,133.0569,21770.0
2020-04-09 14:00:00,149.16,149.26,148.6,148.61,50148.0,133.0569,133.1461,132.5574,132.5663,50148.0
2020-04-09 14:05:00,148.62,148.62,147.79,148.02,25370.0,132.5752,132.5752,131.8348,132.04,25370.0
2020-04-09 14:10:00,147.93,148.1,147.14,147.27,39120.0,131.9597,132.1114,131.255,131.371,39120.0
2020-04-09 14:15:00,147.32,147.74,147.05,147.3,33864.0,131.4156,131.7902,131.1747,131.3977,33864.0
2020-04-09 14:20:00,147.33,148.09,147.21,147.84,42953.0,131.4245,132.1025,131.3175,131.8794,42953.0
2020-04-09 14:25:00,147.84,148.31,147.64,147.79,19407.0,131.8794,132.2987,131.701,131.8348,19407.0
2020-04-09 14:30:00,147.73,148.5,147.73,147.97,82335.0,131.7813,132.4682,131.7813,131.9954,82335.0
2020-04-09 14:35:00,147.98,148.15,147.79,148.0,31587.0,132.0043,132.156,131.8348,132.0222,31587.0
2020-04-09 14:40:00,147.96,148.07,147.53,147.83,43536.0,131.9865,132.0846,131.6029,131.8705,43536.0
2020-04-09 14:45:00,147.83,148.14,147.39,147.41,23959.0,131.8705,132.1471,131.478,131.4959,23959.0
2020-04-09 14:50:00,147.4,147.78,147.13,147.2,29569.0,131.487,131.8259,131.2461,131.3085,29569.0
2020-04-09 14:55:00,147.24,147.88,147.08,147.78,25704.0,131.3442,131.9151,131.2015,131.8259,25704.0
2020-04-09 15:00:00,147.9,147.9,147.53,147.75,20038.0,131.933,131.933,131.6029,131.7992,20038.0
2020-04-09 15:05:00,147.79,148.72,147.62,148.67,39115.0,131.8348,132.6644,131.6832,132.6198,39115.0
2020-04-09 15:10:00,148.71,149.06,148.41,148.97,35169.0,132.6555,132.9677,132.3879,132.8875,35169.0
2020-04-09 15:15:00,149.03,149.39,148.88,149.2,30884.0,132.941,133.2621,132.8072,133.0926,30884.0
2020-04-09 15:20:00,149.26,149.43,148.97,149.4,40264.0,133.1461,133.2978,132.8875,133.271,40264.0
2020-04-09 15:25:00,149.41,150.26,149.41,150.26,27262.0,133.28,134.0382,133.28,134.0382,27262.0
2020-04-09 15:30:00,150.3,150.77,150.25,150.66,45942.0,134.0739,134.4931,134.0293,134.395,45942.0
2020-04-09 15:35:00,150.73,150.92,150.21,150.43,44507.0,134.4574,134.6269,133.9936,134.1898,44507.0
2020-04-09 15:40:00,150.5,150.84,150.28,150.51,53637.0,134.2523,134.5556,134.056,134.2612,53637.0
2020-04-09 15:45:00,150.46,150.59,149.23,149.28,48926.0,134.2166,134.3326,133.1194,133.164,48926.0
2020-04-09 15:50:00,149.33,149.37,147.15,149.27,141478.0,133.2086,133.2443,131.2639,133.1551,141478.0
2020-04-09 15:55:00,149.39,149.9,148.4,148.73,236712.0,133.2621,133.7171,132.379,132.6734,236712.0
2020-04-13 09:30:00,147.84,149.08,146.76,147.19,87394.0,131.8794,132.9856,130.916,131.2996,87394.0
2020-04-13 09:35:00,147.34,147.73,146.76,147.5,21726.0,131.4334,131.7813,130.916,131.5762,21726.0
2020-04-13 09:40:00,147.51,147.66,145.6,146.1,25498.0,131.5851,131.7189,129.8813,130.3273,25498.0
2020-04-13 09:45:00,146.23,147.03,145.95,146.96,11912.0,130.4433,131.1569,130.1935,131.0945,11912.0
2020-04-13 09:50:00,146.88,147.17,146.35,146.88,18323.0,131.0231,131.2818,130.5503,131.0231,18323.0
2020-04-13 09:55:00,146.83,147.3,146.38,146.63,13671.0,130.9785,131.3977,130.5771,130.8001,13671.0
2020-04-13 10:00:00,146.7,147.32,146.42,147.14,15372.0,130.8625,131.4156,130.6127,131.255,15372.0
2020-04-13 10:05:00,147.08,147.3,146.58,147.08,12965.0,131.2015,131.3977,130.7555,131.2015,12965.0
2020-04-13 10:10:00,147.06,147.23,146.68,146.9,11769.0,131.1837,131.3353,130.8447,131.0409,11769.0
2020-04-13 10:15:00,146.84,146.84,145.92,146.1,13026.0,130.9874,130.9874,130.1667,130.3273,13026.0
2020-04-13 10:20:00,146.21,146.29,145.8,146.0,9774.0,130.4254,130.4968,130.0597,130.2381,9774.0
2020-04-13 10:25:00,146.24,146.89,146.23,146.74,15763.0,130.4522,131.032,130.4433,130.8982,15763.0
2020-04-13 10:30:00,146.63,146.69,146.08,146.33,16185.0,130.8001,130.8536,130.3095,130.5325,16185.0
2020-04-13 10:35:00,146.41,146.5,145.83,145.84,8992.0,130.6038,130.6841,130.0864,130.0954,8992.0
2020-04-13 10:40:00,145.88,145.88,145.16,145.16,16862.0,130.131,130.131,129.4888,129.4888,16862.0
2020-04-13 10:45:00,145.24,145.71,145.21,145.63,18641.0,129.5601,129.9794,129.5334,129.908,18641.0
2020-04-13 10:50:00,145.61,146.05,145.46,145.72,14271.0,129.8902,130.2827,129.7564,129.9883,14271.0
2020-04-13 10:55:00,145.65,146.01,145.57,146.01,11432.0,129.9259,130.247,129.8545,130.247,11432.0
2020-04-13 11:00:00,145.94,145.94,145.2,145.37,18232.0,130.1846,130.1846,129.5245,129.6761,18232.0
2020-04-13 11:05:00,145.3,145.44,144.7,145.2,59378.0,129.6137,129.7385,129.0784,129.5245,59378.0
2020-04-13 11:10:00,145.35,145.76,145.26,145.54,19383.0,129.6583,130.024,129.578,129.8278,19383.0
2020-04-13 11:15:00,145.47,145.82,145.46,145.78,5417.0,129.7653,130.0775,129.7564,130.0418,5417.0
2020-04-13 11:20:00,145.67,146.0,145.52,145.96,8505.0,129.9437,130.2381,129.8099,130.2024,8505.0
2020-04-13 11:25:00,145.94,146.32,145.86,146.24,8047.0,130.1846,130.5235,130.1132,130.4522,8047.0
2020-04-13 11:30:00,146.16,146.21,145.59,146.02,14956.0,130.3808,130.4254,129.8724,130.2559,14956.0
2020-04-13 11:35:00,145.96,146.19,145.79,145.89,10581.0,130.2024,130.4076,130.0508,130.14,10581.0
2020-04-13 11:40:00,145.9,145.91,145.35,145.46,9628.0,130.1489,130.1578,129.6583,129.7564,9628.0
2020-04-13 11:45:00,145.52,146.41,145.52,146.23,14215.0,129.8099,130.6038,129.8099,130.4433,14215.0
2020-04-13 11:50:00,146.23,146.23,146.0,146.18,26675.0,130.4433,130.4433,130.2381,130.3987,26675.0
2020-04-13 11:55:00,146.2,146.55,146.04,146.11,13381.0,130.4165,130.7287,130.2738,130.3362,13381.0
2020-04-13 12:00:00,146.16,146.56,146.06,146.41,9554.0,130.3808,130.7376,130.2916,130.6038,9554.0
2020-04-13 12:05:00,146.47,146.9,146.42,146.78,12502.0,130.6574,131.0409,130.6127,130.9339,12502.0
2020-04-13 12:10:00,146.86,147.22,146.83,147.22,7480.0,131.0052,131.3264,130.9785,131.3264,7480.0
2020-04-13 12:15:00,147.29,147.31,146.98,147.18,17874.0,131.3888,131.4067,131.1123,131.2907,17874.0
2020-04-13 12:20:00,147.2,147.2,146.9,146.9,12919.0,131.3085,131.3085,131.0409,131.0409,12919.0
2020-04-13 12:25:00,146.9,147.0,146.57,146.57,15634.0,131.0409,131.1301,130.7466,130.7466,15634.0
2020-04-13 12:30:00,146.56,146.6,145.99,146.06,11261.0,130.7376,130.7733,130.2292,130.2916,11261.0
2020-04-13 12:35:00,146.12,146.34,145.87,146.06,15798.0,130.3451,130.5414,130.1221,130.2916,15798.0
2020-04-13 12:40:00,146.08,146.38,146.07,146.3,8455.0,130.3095,130.5771,130.3005,130.5057,8455.0
2020-04-13 12:45:00,146.26,146.61,146.24,146.48,8472.0,130.47,130.7822,130.4522,130.6663,8472.0
2020-04-13 12:50:00,146.46,146.48,145.99,145.99,15586.0,130.6484,130.6663,130.2292,130.2292,15586.0
2020-04-13 12:55:00,146.03,146.17,145.81,146.01,14589.0,130.2649,130.3897,130.0686,130.247,14589.0
2020-04-13 13:00:00,146.06,146.08,145.39,145.51,16467.0,130.2916,130.3095,129.6939,129.801,16467.0
2020-04-13 13:05:00,145.56,146.19,145.56,146.16,13607.0,129.8456,130.4076,129.8456,130.3808,13607.0
2020-04-13 13:10:00,146.19,146.28,145.5,145.58,12900.0,130.4076,130.4879,129.7921,129.8634,12900.0
2020-04-13 13:15:00,145.57,145.7,145.29,145.42,12398.0,129.8545,129.9705,129.6047,129.7207,12398.0
2020-04-13 13:20:00,145.42,145.67,145.31,145.49,12996.0,129.7207,129.9437,129.6226,129.7832,12996.0
2020-04-13 13:25:00,145.49,145.77,145.33,145.73,10875.0,129.7832,130.0329,129.6404,129.9972,10875.0
2020-04-13 13:30:00,145.62,146.43,145.56,146.34,19886.0,129.8991,130.6217,129.8456,130.5414,19886.0
2020-04-13 13:35:00,146.29,147.23,146.18,147.03,14440.0,130.4968,131.3353,130.3987,131.1569,14440.0
2020-04-13 13:40:00,147.02,147.22,146.87,146.94,11709.0,131.148,131.3264,131.0142,131.0766,11709.0
2020-04-13 13:45:00,146.96,147.15,146.79,146.9,13395.0,131.0945,131.2639,130.9428,131.0409,13395.0
2020-04-13 13:50:00,146.89,147.45,146.89,147.37,10137.0,131.032,131.5316,131.032,131.4602,10137.0
2020-04-13 13:55:00,147.3,147.38,146.98,147.1,9429.0,131.3977,131.4691,131.1123,131.2193,9429.0
2020-04-13 14:00:00,147.06,147.22,146.83,147.15,11595.0,131.1837,131.3264,130.9785,131.2639,11595.0
2020-04-13 14:05:00,147.19,147.47,146.65,146.67,18823.0,131.2996,131.5494,130.8179,130.8358,18823.0
2020-04-13 14:10:00,146.71,146.71,146.16,146.19,16214.0,130.8714,130.8714,130.3808,130.4076,16214.0
2020-04-13 14:15:00,146.19,146.52,146.02,146.49,14834.0,130.4076,130.702,130.2559,130.6752,14834.0
2020-04-13 14:20:00,146.44,146.52,145.93,146.02,30521.0,130.6306,130.702,130.1756,130.2559,30521.0
2020-04-13 14:25:00,146.11,146.38,145.86,146.34,12249.0,130.3362,130.5771,130.1132,130.5414,12249.0
2020-04-13 14:30:00,146.35,146.68,146.35,146.55,15738.0,130.5503,130.8447,130.5503,130.7287,15738.0
2020-04-13 14:35:00,146.51,146.51,146.21,146.35,12335.0,130.693,130.693,130.4254,130.5503,12335.0
2020-04-13 14:40:00,146.35,146.44,146.14,146.21,24606.0,130.5503,130.6306,130.363,130.4254,24606.0
2020-04-13 14:45:00,146.17,146.86,146.1,146.64,30118.0,130.3897,131.0052,130.3273,130.809,30118.0
2020-04-13 14:50:00,146.61,146.9,146.49,146.82,19678.0,130.7822,131.0409,130.6752,130.9696,19678.0
2020-04-13 14:55:00,146.75,147.07,146.68,146.88,19720.0,130.9071,131.1926,130.8447,131.0231,19720.0
2020-04-13 15:00:00,146.84,146.85,146.15,146.25,19347.0,130.9874,130.9963,130.3719,130.4611,19347.0
2020-04-13 15:05:00,146.3,146.87,146.29,146.69,26504.0,130.5057,131.0142,130.4968,130.8536,26504.0
2020-04-13 15:10:00,146.75,147.02,146.71,146.84,19646.0,130.9071,131.148,130.8714,130.9874,19646.0
2020-04-13 15:15:00,146.73,147.74,146.65,147.71,27775.0,130.8893,131.7902,130.8179,131.7635,27775.0
2020-04-13 15:20:00,147.7,147.89,147.22,147.35,28255.0,131.7546,131.9241,131.3264,131.4423,28255.0
2020-04-13 15:25:00,147.34,147.34,146.94,147.11,21909.0,131.4334,131.4334,131.0766,131.2283,21909.0
2020-04-13 15:30:00,147.06,147.42,146.97,147.25,27285.0,131.1837,131.5048,131.1034,131.3531,27285.0
2020-04-13 15:35:00,147.27,147.37,146.95,147.17,32987.0,131.371,131.4602,131.0855,131.2818,32987.0
2020-04-13 15:40:00,147.21,147.41,147.07,147.4,32853.0,131.3175,131.4959,131.1926,131.487,32853.0
2020-04-13 15:45:00,147.34,147.54,147.03,147.34,33821.0,131.4334,131.6118,131.1569,131.4334,33821.0
2020-04-13 15:50:00,147.35,147.42,146.62,147.09,62086.0,131.4423,131.5048,130.7912,131.2104,62086.0
2020-04-13 15:55:00,147.08,147.37,146.64,146.9,127698.0,131.2015,131.4602,130.809,131.0409,127698.0
2020-04-14 09:30:00,149.09,149.53,148.03,149.53,60366.0,132.9945,133.387,132.0489,133.387,60366.0
2020-04-14 09:35:00,149.43,150.0,149.35,149.79,12150.0,133.2978,133.8063,133.2264,133.6189,12150.0
2020-04-14 09:40:00,149.76,150.21,149.67,150.21,10316.0,133.5922,133.9936,133.5119,133.9936,10316.0
2020-04-14 09:45:00,150.35,150.62,150.06,150.6,11206.0,134.1185,134.3593,133.8598,134.3415,11206.0
2020-04-14 09:50:00,150.69,150.69,150.12,150.28,9793.0,134.4218,134.4218,133.9133,134.056,9793.0
2020-04-14 09:55:00,150.39,150.7,150.33,150.55,12447.0,134.1542,134.4307,134.1006,134.2969,12447.0
2020-04-14 10:00:00,150.66,150.83,150.4,150.55,13649.0,134.395,134.5467,134.1631,134.2969,13649.0
2020-04-14 10:05:00,150.5,150.61,150.24,150.56,17379.0,134.2523,134.3504,134.0203,134.3058,17379.0
2020-04-14 10:10:00,150.47,151.08,150.47,150.95,28550.0,134.2255,134.7697,134.2255,134.6537,28550.0
2020-04-14 10:15:00,150.98,151.33,150.84,151.03,25456.0,134.6805,134.9927,134.5556,134.7251,25456.0
2020-04-14 10:20:00,151.05,151.14,150.82,150.99,26399.0,134.7429,134.8232,134.5377,134.6894,26399.0
2020-04-14 10:25:00,150.96,151.02,150.77,150.96,20393.0,134.6626,134.7161,134.4931,134.6626,20393.0
2020-04-14 10:30:00,150.97,151.01,150.23,150.41,12347.0,134.6715,134.7072,134.0114,134.172,12347.0
2020-04-14 10:35:00,150.35,150.41,149.52,149.6,18051.0,134.1185,134.172,133.3781,133.4494,18051.0
2020-04-14 10:40:00,149.7,149.8,149.37,149.76,10267.0,133.5386,133.6279,133.2443,133.5922,10267.0
2020-04-14 10:45:00,149.77,150.23,149.75,150.0,31040.0,133.6011,134.0114,133.5832,133.8063,31040.0
2020-04-14 10:50:00,149.94,150.2,149.34,149.34,18750.0,133.7527,133.9847,133.2175,133.2175,18750.0
2020-04-14 10:55:00,149.31,149.42,148.81,148.87,21138.0,133.1908,133.2889,132.7447,132.7983,21138.0
2020-04-14 11:00:00,148.89,149.42,148.67,148.67,27742.0,132.8161,133.2889,132.6198,132.6198,27742.0
2020-04-14 11:05:00,148.78,148.78,148.31,148.64,12508.0,132.718,132.718,132.2987,132.5931,12508.0
2020-04-14 11:10:00,148.58,148.72,147.89,148.18,14209.0,132.5396,132.6644,131.9241,132.1827,14209.0
2020-04-14 11:15:00,148.27,148.59,147.81,148.01,27462.0,132.263,132.5485,131.8527,132.0311,27462.0
2020-04-14 11:20:00,148.02,148.45,147.87,148.25,17485.0,132.04,132.4236,131.9062,132.2452,17485.0
2020-04-14 11:25:00,148.41,148.66,148.23,148.46,20882.0,132.3879,132.6109,132.2273,132.4325,20882.0
2020-04-14 11:30:00,148.47,148.83,148.37,148.63,16548.0,132.4414,132.7626,132.3522,132.5842,16548.0
2020-04-14 11:35:00,148.57,148.68,148.39,148.49,11487.0,132.5306,132.6288,132.3701,132.4593,11487.0
2020-04-14 11:40:00,148.62,148.7,148.36,148.68,6768.0,132.5752,132.6466,132.3433,132.6288,6768.0
2020-04-14 11:45:00,148.71,148.71,148.4,148.47,12785.0,132.6555,132.6555,132.379,132.4414,12785.0
2020-04-14 11:50:00,148.53,148.79,148.45,148.55,8982.0,132.495,132.7269,132.4236,132.5128,8982.0
2020-04-14 11:55:00,148.58,148.66,148.22,148.25,14135.0,132.5396,132.6109,132.2184,132.2452,14135.0
2020-04-14 12:00:00,148.3,149.54,148.29,149.49,28822.0,132.2898,133.3959,132.2809,133.3513,28822.0
2020-04-14 12:05:00,149.5,149.94,149.45,149.8,14041.0,133.3602,133.7527,133.3156,133.6279,14041.0
2020-04-14 12:10:00,149.74,149.94,149.54,149.71,14425.0,133.5743,133.7527,133.3959,133.5476,14425.0
2020-04-14 12:15:00,149.73,150.16,149.61,150.04,16196.0,133.5654,133.949,133.4584,133.8419,16196.0
2020-04-14 12:20:00,150.02,150.18,149.94,149.97,10153.0,133.8241,133.9668,133.7527,133.7795,10153.0
2020-04-14 12:25:00,150.01,150.09,149.79,149.92,10016.0,133.8152,133.8865,133.6189,133.7349,10016.0
2020-04-14 12:30:00,149.92,149.96,149.63,149.65,22683.0,133.7349,133.7706,133.4762,133.494,22683.0
2020-04-14 12:35:00,149.66,149.73,149.36,149.42,7774.0,133.503,133.5654,133.2354,133.2889,7774.0
2020-04-14 12:40:00,149.48,149.56,149.25,149.37,6216.0,133.3424,133.4138,133.1372,133.2443,6216.0
2020-04-14 12:45:00,149.37,149.5,149.24,149.41,9132.0,133.2443,133.3602,133.1283,133.28,9132.0
2020-04-14 12:50:00,149.38,149.83,149.34,149.6,13331.0,133.2532,133.6546,133.2175,133.4494,13331.0
2020-04-14 12:55:00,149.61,149.86,149.49,149.5,10214.0,133.4584,133.6814,133.3513,133.3602,10214.0
2020-04-14 13:00:00,149.46,149.51,149.21,149.33,10057.0,133.3246,133.3692,133.1015,133.2086,10057.0
2020-04-14 13:05:00,149.34,149.38,149.13,149.13,9392.0,133.2175,133.2532,133.0302,133.0302,9392.0
2020-04-14 13:10:00,149.12,149.19,149.03,149.08,6702.0,133.0213,133.0837,132.941,132.9856,6702.0
2020-04-14 13:15:00,149.05,149.09,148.69,148.73,13909.0,132.9588,132.9945,132.6377,132.6734,13909.0
2020-04-14 13:20:00,148.71,149.01,148.7,149.0,8416.0,132.6555,132.9231,132.6466,132.9142,8416.0
2020-04-14 13:25:00,148.97,149.1,148.87,148.87,11091.0,132.8875,133.0034,132.7983,132.7983,11091.0
2020-04-14 13:30:00,148.87,149.37,148.87,149.37,9748.0,132.7983,133.2443,132.7983,133.2443,9748.0
2020-04-14 13:35:00,149.23,149.42,149.12,149.33,10695.0,133.1194,133.2889,133.0213,133.2086,10695.0
2020-04-14 13:40:00,149.35,149.73,149.3,149.35,9951.0,133.2264,133.5654,133.1818,133.2264,9951.0
2020-04-14 13:45:00,149.42,149.53,149.33,149.4,15379.0,133.2889,133.387,133.2086,133.271,15379.0
2020-04-14 13:50:00,149.42,149.77,149.39,149.68,14905.0,133.2889,133.6011,133.2621,133.5208,14905.0
2020-04-14 13:55:00,149.66,149.68,149.43,149.48,11507.0,133.503,133.5208,133.2978,133.3424,11507.0
2020-04-14 14:00:00,149.51,149.55,149.2,149.26,19508.0,133.3692,133.4048,133.0926,133.1461,19508.0
2020-04-14 14:05:00,149.17,149.3,149.02,149.22,14136.0,133.0659,133.1818,132.9321,133.1105,14136.0
2020-04-14 14:10:00,149.23,149.46,149.23,149.45,11513.0,133.1194,133.3246,133.1194,133.3156,11513.0
2020-04-14 14:15:00,149.44,149.84,149.41,149.83,14077.0,133.3067,133.6635,133.28,133.6546,14077.0
2020-04-14 14:20:00,149.76,149.88,149.58,149.69,14336.0,133.5922,133.6992,133.4316,133.5297,14336.0
2020-04-14 14:25:00,149.64,149.66,149.41,149.44,11053.0,133.4851,133.503,133.28,133.3067,11053.0
2020-04-14 14:30:00,149.49,149.67,149.31,149.6,19700.0,133.3513,133.5119,133.1908,133.4494,19700.0
2020-04-14 14:35:00,149.6,149.74,149.37,149.38,24317.0,133.4494,133.5743,133.2443,133.2532,24317.0
2020-04-14 14:40:00,149.44,149.54,149.21,149.32,17015.0,133.3067,133.3959,133.1015,133.1997,17015.0
2020-04-14 14:45:00,149.32,149.44,149.25,149.38,15491.0,133.1997,133.3067,133.1372,133.2532,15491.0
2020-04-14 14:50:00,149.4,149.54,149.23,149.25,26137.0,133.271,133.3959,133.1194,133.1372,26137.0
2020-04-14 14:55:00,149.24,149.5,149.17,149.22,25151.0,133.1283,133.3602,133.0659,133.1105,25151.0
2020-04-14 15:00:00,149.17,149.17,148.71,148.96,18701.0,133.0659,133.0659,132.6555,132.8785,18701.0
2020-04-14 15:05:00,148.97,149.02,148.79,148.86,9592.0,132.8875,132.9321,132.7269,132.7893,9592.0
2020-04-14 15:10:00,148.87,148.91,148.52,148.62,16444.0,132.7983,132.8339,132.486,132.5752,16444.0
2020-04-14 15:15:00,148.55,148.55,148.19,148.36,21766.0,132.5128,132.5128,132.1917,132.3433,21766.0
2020-04-14 15:20:00,148.33,148.39,148.12,148.36,27389.0,132.3165,132.3701,132.1292,132.3433,27389.0
2020-04-14 15:25:00,148.35,148.64,148.29,148.59,30563.0,132.3344,132.5931,132.2809,132.5485,30563.0
2020-04-14 15:30:00,148.62,148.98,148.56,148.77,35495.0,132.5752,132.8964,132.5217,132.709,35495.0
2020-04-14 15:35:00,148.74,149.36,148.73,149.31,32690.0,132.6823,133.2354,132.6734,133.1908,32690.0
2020-04-14 15:40:00,149.35,149.53,149.09,149.11,35766.0,133.2264,133.387,132.9945,133.0123,35766.0
2020-04-14 15:45:00,149.12,149.45,149.11,149.15,45099.0,133.0213,133.3156,133.0123,133.048,45099.0
2020-04-14 15:50:00,149.17,149.4,148.82,149.31,52928.0,133.0659,133.271,132.7536,133.1908,52928.0
2020-04-14 15:55:00,149.37,149.37,148.73,148.93,93275.0,133.2443,133.2443,132.6734,132.8518,93275.0
2020-04-15 09:30:00,145.26,146.16,145.15,146.06,61677.0,129.578,130.3808,129.4799,130.2916,61677.0
2020-04-15 09:35:00,146.14,147.13,145.72,146.46,23335.0,130.363,131.2461,129.9883,130.6484,23335.0
2020-04-15 09:40:00,146.46,146.64,145.17,145.75,35969.0,130.6484,130.809,129.4977,130.0151,35969.0
2020-04-15 09:45:00,145.69,145.84,144.55,144.8,53260.0,129.9616,130.0954,128.9446,129.1676,53260.0
2020-04-15 09:50:00,144.81,145.18,144.26,144.44,24135.0,129.1766,129.5066,128.6859,128.8465,24135.0
2020-04-15 09:55:00,144.31,145.5,143.63,145.26,23418.0,128.7305,129.7921,128.124,129.578,23418.0
2020-04-15 10:00:00,145.32,145.32,144.18,144.43,28566.0,129.6315,129.6315,128.6146,128.8376,28566.0
2020-04-15 10:05:00,144.34,144.96,144.24,144.86,16399.0,128.7573,129.3104,128.6681,129.2212,16399.0
2020-04-15 10:10:00,145.06,145.4,144.96,145.14,14500.0,129.3996,129.7029,129.3104,129.4709,14500.0
2020-04-15 10:15:00,145.07,145.17,143.9,144.02,29653.0,129.4085,129.4977,128.3648,128.4718,29653.0
2020-04-15 10:20:00,144.02,144.76,144.02,144.53,12747.0,128.4718,129.132,128.4718,128.9268,12747.0
2020-04-15 10:25:00,144.53,144.84,144.27,144.82,16104.0,128.9268,129.2033,128.6949,129.1855,16104.0
2020-04-15 10:30:00,144.72,144.93,144.51,144.77,26412.0,129.0963,129.2836,128.909,129.1409,26412.0
2020-04-15 10:35:00,144.69,145.19,144.62,144.9,75411.0,129.0695,129.5155,129.0071,129.2568,75411.0
2020-04-15 10:40:00,144.9,145.54,144.9,145.33,14955.0,129.2568,129.8278,129.2568,129.6404,14955.0
2020-04-15 10:45:00,145.4,145.73,145.36,145.62,10388.0,129.7029,129.9972,129.6672,129.8991,10388.0
2020-04-15 10:50:00,145.6,145.64,145.12,145.43,12140.0,129.8813,129.917,129.4531,129.7296,12140.0
2020-04-15 10:55:00,145.41,145.57,145.03,145.16,13736.0,129.7118,129.8545,129.3728,129.4888,13736.0
2020-04-15 11:00:00,145.08,145.35,145.01,145.1,16422.0,129.4174,129.6583,129.355,129.4353,16422.0
2020-04-15 11:05:00,145.07,145.33,144.87,145.2,19147.0,129.4085,129.6404,129.2301,129.5245,19147.0
2020-04-15 11:10:00,145.27,145.55,145.19,145.37,12180.0,129.5869,129.8367,129.5155,129.6761,12180.0
2020-04-15 11:15:00,145.45,145.52,145.18,145.25,20370.0,129.7475,129.8099,129.5066,129.5691,20370.0
2020-04-15 11:20:00,145.19,145.46,145.12,145.26,15760.0,129.5155,129.7564,129.4531,129.578,15760.0
2020-04-15 11:25:00,145.26,145.96,145.16,145.91,16308.0,129.578,130.2024,129.4888,130.1578,16308.0
2020-04-15 11:30:00,146.03,146.58,146.03,146.4,21719.0,130.2649,130.7555,130.2649,130.5949,21719.0
2020-04-15 11:35:00,146.42,146.5,145.6,145.62,32405.0,130.6127,130.6841,129.8813,129.8991,32405.0
2020-04-15 11:40:00,145.62,145.62,144.91,145.04,29399.0,129.8991,129.8991,129.2658,129.3817,29399.0
2020-04-15 11:45:00,145.05,145.25,144.83,145.13,34722.0,129.3907,129.5691,129.1944,129.462,34722.0
2020-04-15 11:50:00,145.16,145.55,144.91,145.35,28049.0,129.4888,129.8367,129.2658,129.6583,28049.0
2020-04-15 11:55:00,145.25,145.54,145.14,145.2,16612.0,129.5691,129.8278,129.4709,129.5245,16612.0
2020-04-15 12:00:00,145.16,145.43,144.97,145.24,36630.0,129.4888,129.7296,129.3193,129.5601,36630.0
2020-04-15 12:05:00,145.26,145.35,144.99,144.99,11701.0,129.578,129.6583,129.3371,129.3371,11701.0
2020-04-15 12:10:00,145.0,145.46,144.89,145.36,27132.0,129.3461,129.7564,129.2479,129.6672,27132.0
2020-04-15 12:15:00,145.38,145.39,145.14,145.28,14276.0,129.685,129.6939,129.4709,129.5958,14276.0
2020-04-15 12:20:00,145.33,145.58,145.32,145.51,15212.0,129.6404,129.8634,129.6315,129.801,15212.0
2020-04-15 12:25:00,145.47,145.54,145.22,145.43,14848.0,129.7653,129.8278,129.5423,129.7296,14848.0
2020-04-15 12:30:00,145.41,145.82,145.23,145.75,20230.0,129.7118,130.0775,129.5512,130.0151,20230.0
2020-04-15 12:35:00,145.74,145.86,145.53,145.57,18012.0,130.0062,130.1132,129.8188,129.8545,18012.0
2020-04-15 12:40:00,145.59,146.02,145.54,145.88,15463.0,129.8724,130.2559,129.8278,130.131,15463.0
2020-04-15 12:45:00,145.83,145.94,145.64,145.86,14935.0,130.0864,130.1846,129.917,130.1132,14935.0
2020-04-15 12:50:00,145.84,146.14,145.81,145.98,10044.0,130.0954,130.363,130.0686,130.2203,10044.0
2020-04-15 12:55:00,145.88,146.2,145.76,145.92,77958.0,130.131,130.4165,130.024,130.1667,77958.0
2020-04-15 13:00:00,145.91,146.26,145.89,146.0,15894.0,130.1578,130.47,130.14,130.2381,15894.0
2020-04-15 13:05:00,146.01,146.36,145.85,146.29,9508.0,130.247,130.5592,130.1043,130.4968,9508.0
2020-04-15 13:10:00,146.36,146.67,146.34,146.58,46663.0,130.5592,130.8358,130.5414,130.7555,46663.0
2020-04-15 13:15:00,146.61,147.19,146.54,147.05,12161.0,130.7822,131.2996,130.7198,131.1747,12161.0
2020-04-15 13:20:00,147.05,147.05,146.37,146.54,11209.0,131.1747,131.1747,130.5681,130.7198,11209.0
2020-04-15 13:25:00,146.56,146.7,146.17,146.2,13790.0,130.7376,130.8625,130.3897,130.4165,13790.0
2020-04-15 13:30:00,146.25,146.27,146.01,146.11,24932.0,130.4611,130.4789,130.247,130.3362,24932.0
2020-04-15 13:35:00,146.13,146.45,146.13,146.22,10537.0,130.3541,130.6395,130.3541,130.4343,10537.0
2020-04-15 13:40:00,146.22,146.25,145.96,146.04,11911.0,130.4343,130.4611,130.2024,130.2738,11911.0
2020-04-15 13:45:00,146.06,146.49,145.99,146.35,13512.0,130.2916,130.6752,130.2292,130.5503,13512.0
2020-04-15 13:50:00,146.38,146.48,146.12,146.18,11269.0,130.5771,130.6663,130.3451,130.3987,11269.0
2020-04-15 13:55:00,146.22,146.32,145.92,146.2,13214.0,130.4343,130.5235,130.1667,130.4165,13214.0
2020-04-15 14:00:00,146.26,146.75,146.26,146.59,10337.0,130.47,130.9071,130.47,130.7644,10337.0
2020-04-15 14:05:00,146.6,146.73,146.39,146.39,9241.0,130.7733,130.8893,130.586,130.586,9241.0
2020-04-15 14:10:00,146.38,146.82,146.24,146.64,19742.0,130.5771,130.9696,130.4522,130.809,19742.0
2020-04-15 14:15:00,146.63,146.97,146.44,146.97,19280.0,130.8001,131.1034,130.6306,131.1034,19280.0
2020-04-15 14:20:00,146.96,147.15,146.71,146.94,22257.0,131.0945,131.2639,130.8714,131.0766,22257.0
2020-04-15 14:25:00,146.92,146.95,146.62,146.94,14227.0,131.0588,131.0855,130.7912,131.0766,14227.0
2020-04-15 14:30:00,146.93,147.41,146.91,147.24,30523.0,131.0677,131.4959,131.0499,131.3442,30523.0
2020-04-15 14:35:00,147.21,147.42,147.11,147.18,17769.0,131.3175,131.5048,131.2283,131.2907,17769.0
2020-04-15 14:40:00,147.11,147.11,146.65,146.71,16612.0,131.2283,131.2283,130.8179,130.8714,16612.0
2020-04-15 14:45:00,146.74,146.88,146.47,146.53,16577.0,130.8982,131.0231,130.6574,130.7109,16577.0
2020-04-15 14:50:00,146.53,146.53,146.25,146.32,10177.0,130.7109,130.7109,130.4611,130.5235,10177.0
2020-04-15 14:55:00,146.35,146.89,146.35,146.85,10783.0,130.5503,131.032,130.5503,130.9963,10783.0
2020-04-15 15:00:00,146.85,146.98,146.61,146.71,11354.0,130.9963,131.1123,130.7822,130.8714,11354.0
2020-04-15 15:05:00,146.73,146.76,146.17,146.21,12877.0,130.8893,130.916,130.3897,130.4254,12877.0
2020-04-15 15:10:00,146.23,146.32,146.06,146.29,17873.0,130.4433,130.5235,130.2916,130.4968,17873.0
2020-04-15 15:15:00,146.31,146.53,146.11,146.48,20759.0,130.5146,130.7109,130.3362,130.6663,20759.0
2020-04-15 15:20:00,146.55,146.58,146.12,146.18,20330.0,130.7287,130.7555,130.3451,130.3987,20330.0
2020-04-15 15:25:00,146.15,146.15,145.83,145.95,17353.0,130.3719,130.3719,130.0864,130.1935,17353.0
2020-04-15 15:30:00,145.91,146.09,145.56,145.84,29183.0,130.1578,130.3184,129.8456,130.0954,29183.0
2020-04-15 15:35:00,145.83,146.1,145.75,145.87,28325.0,130.0864,130.3273,130.0151,130.1221,28325.0
2020-04-15 15:40:00,145.92,145.99,145.61,145.96,21358.0,130.1667,130.2292,129.8902,130.2024,21358.0
2020-04-15 15:45:00,146.0,146.2,145.96,146.03,21847.0,130.2381,130.4165,130.2024,130.2649,21847.0
2020-04-15 15:50:00,146.08,146.53,145.96,146.32,77054.0,130.3095,130.7109,130.2024,130.5235,77054.0
2020-04-15 15:55:00,146.33,146.91,146.25,146.65,140945.0,130.5325,131.0499,130.4611,130.8179,140945.0
2020-04-16 09:30:00,146.58,147.02,145.74,145.74,52842.0,130.7555,131.148,130.0062,130.0062,52842.0
2020-04-16 09:35:00,145.89,145.89,145.0,145.19,24540.0,130.14,130.14,129.3461,129.5155,24540.0
2020-04-16 09:40:00,145.31,145.9,145.15,145.44,16200.0,129.6226,130.1489,129.4799,129.7385,16200.0
2020-04-16 09:45:00,145.45,145.57,144.45,144.49,30786.0,129.7475,129.8545,128.8554,128.8911,30786.0
2020-04-16 09:50:00,144.48,144.52,143.53,143.67,27081.0,128.8822,128.9179,128.0347,128.1596,27081.0
2020-04-16 09:55:00,143.74,143.79,142.33,142.53,38876.0,128.2221,128.2667,126.9643,127.1427,38876.0
2020-04-16 10:00:00,142.54,142.7,142.01,142.43,49926.0,127.1516,127.2944,126.6788,127.0535,49926.0
2020-04-16 10:05:00,142.35,142.51,142.13,142.2,22975.0,126.9821,127.1249,126.7859,126.8483,22975.0
2020-04-16 10:10:00,142.17,142.17,141.27,141.62,39544.0,126.8216,126.8216,126.0187,126.3309,39544.0
2020-04-16 10:15:00,141.67,142.38,141.6,142.13,26885.0,126.3756,127.0089,126.3131,126.7859,26885.0
2020-04-16 10:20:00,142.06,142.46,141.81,142.46,28681.0,126.7234,127.0803,126.5004,127.0803,28681.0
2020-04-16 10:25:00,142.44,142.56,142.22,142.4,23075.0,127.0624,127.1695,126.8662,127.0267,23075.0
2020-04-16 10:30:00,142.35,142.62,142.1,142.48,23222.0,126.9821,127.223,126.7591,127.0981,23222.0
2020-04-16 10:35:00,142.59,142.8,142.26,142.26,27458.0,127.1962,127.3836,126.9019,126.9019,27458.0
2020-04-16 10:40:00,142.28,142.94,142.1,142.86,38813.0,126.9197,127.5084,126.7591,127.4371,38813.0
2020-04-16 10:45:00,142.89,143.34,142.8,143.21,26039.0,127.4638,127.8653,127.3836,127.7493,26039.0
2020-04-16 10:50:00,143.25,143.31,142.72,143.26,44092.0,127.785,127.8385,127.3122,127.7939,44092.0
2020-04-16 10:55:00,143.22,143.56,143.11,143.36,34242.0,127.7582,128.0615,127.6601,127.8831,34242.0
2020-04-16 11:00:00,143.35,143.54,143.15,143.46,51375.0,127.8742,128.0437,127.6958,127.9723,51375.0
2020-04-16 11:05:00,143.44,143.78,143.44,143.67,61801.0,127.9545,128.2578,127.9545,128.1596,61801.0
2020-04-16 11:10:00,143.65,143.8,143.53,143.56,39011.0,128.1418,128.2756,128.0347,128.0615,39011.0
2020-04-16 11:15:00,143.55,143.58,143.31,143.5,32749.0,128.0526,128.0794,127.8385,128.008,32749.0
2020-04-16 11:20:00,143.5,143.87,143.34,143.79,29118.0,128.008,128.338,127.8653,128.2667,29118.0
2020-04-16 11:25:00,143.82,144.16,143.7,143.88,14720.0,128.2934,128.5967,128.1864,128.347,14720.0
2020-04-16 11:30:00,143.84,144.1,143.68,143.88,13698.0,128.3113,128.5432,128.1686,128.347,13698.0
2020-04-16 11:35:00,143.87,144.32,143.8,144.24,17726.0,128.338,128.7395,128.2756,128.6681,17726.0
2020-04-16 11:40:00,144.31,144.78,144.28,144.64,10340.0,128.7305,129.1498,128.7038,129.0249,10340.0
2020-04-16 11:45:00,144.65,144.79,144.43,144.43,17203.0,129.0338,129.1587,128.8376,128.8376,17203.0
2020-04-16 11:50:00,144.46,144.56,144.23,144.5,21682.0,128.8643,128.9536,128.6592,128.9,21682.0
2020-04-16 11:55:00,144.5,144.53,144.36,144.43,23525.0,128.9,128.9268,128.7751,128.8376,23525.0
2020-04-16 12:00:00,144.45,144.53,144.06,144.14,17310.0,128.8554,128.9268,128.5075,128.5789,17310.0
2020-04-16 12:05:00,144.17,144.19,143.84,143.92,20129.0,128.6057,128.6235,128.3113,128.3826,20129.0
2020-04-16 12:10:00,143.97,144.05,143.7,143.95,27359.0,128.4272,128.4986,128.1864,128.4094,27359.0
2020-04-16 12:15:00,143.91,143.97,143.17,143.17,32248.0,128.3737,128.4272,127.7136,127.7136,32248.0
2020-04-16 12:20:00,143.17,143.21,142.76,142.79,38710.0,127.7136,127.7493,127.3479,127.3746,38710.0
2020-04-16 12:25:00,142.79,143.02,142.39,142.98,39830.0,127.3746,127.5798,127.0178,127.5441,39830.0
2020-04-16 12:30:00,142.95,142.95,142.17,142.5,32128.0,127.5174,127.5174,126.8216,127.1159,32128.0
2020-04-16 12:35:00,142.51,142.91,142.5,142.91,73237.0,127.1249,127.4817,127.1159,127.4817,73237.0
2020-04-16 12:40:00,142.74,142.97,142.69,142.91,19778.0,127.33,127.5352,127.2854,127.4817,19778.0
2020-04-16 12:45:00,142.97,143.02,142.64,142.92,14792.0,127.5352,127.5798,127.2408,127.4906,14792.0
2020-04-16 12:50:00,142.87,143.05,142.79,142.79,12119.0,127.446,127.6066,127.3746,127.3746,12119.0
2020-04-16 12:55:00,142.79,143.17,142.69,143.03,20710.0,127.3746,127.7136,127.2854,127.5887,20710.0
2020-04-16 13:00:00,143.03,143.09,142.87,142.88,16059.0,127.5887,127.6423,127.446,127.4549,16059.0
2020-04-16 13:05:00,142.93,143.12,142.78,142.84,12915.0,127.4995,127.669,127.3657,127.4192,12915.0
2020-04-16 13:10:00,142.85,143.03,142.69,142.95,13009.0,127.4282,127.5887,127.2854,127.5174,13009.0
2020-04-16 13:15:00,143.04,143.22,142.91,143.16,16888.0,127.5976,127.7582,127.4817,127.7047,16888.0
2020-04-16 13:20:00,143.12,143.35,143.04,143.28,18199.0,127.669,127.8742,127.5976,127.8117,18199.0
2020-04-16 13:25:00,143.32,143.42,143.21,143.28,27576.0,127.8474,127.9366,127.7493,127.8117,27576.0
2020-04-16 13:30:00,143.31,143.45,143.14,143.18,26990.0,127.8385,127.9634,127.6869,127.7225,26990.0
2020-04-16 13:35:00,143.25,143.49,143.21,143.29,33434.0,127.785,127.9991,127.7493,127.8207,33434.0
2020-04-16 13:40:00,143.34,143.59,143.29,143.54,18910.0,127.8653,128.0883,127.8207,128.0437,18910.0
2020-04-16 13:45:00,143.51,143.75,143.33,143.55,31604.0,128.0169,128.231,127.8563,128.0526,31604.0
2020-04-16 13:50:00,143.51,143.67,143.33,143.47,35923.0,128.0169,128.1596,127.8563,127.9812,35923.0
2020-04-16 13:55:00,143.53,143.54,143.21,143.4,15263.0,128.0347,128.0437,127.7493,127.9188,15263.0
2020-04-16 14:00:00,143.4,143.42,143.04,143.33,16131.0,127.9188,127.9366,127.5976,127.8563,16131.0
2020-04-16 14:05:00,143.39,144.11,143.29,144.11,36514.0,127.9099,128.5521,127.8207,128.5521,36514.0
2020-04-16 14:10:00,144.16,144.3,144.05,144.17,25197.0,128.5967,128.7216,128.4986,128.6057,25197.0
2020-04-16 14:15:00,144.17,144.33,144.06,144.26,31089.0,128.6057,128.7484,128.5075,128.6859,31089.0
2020-04-16 14:20:00,144.31,144.48,144.06,144.21,33058.0,128.7305,128.8822,128.5075,128.6413,33058.0
2020-04-16 14:25:00,144.14,144.16,143.76,144.05,46690.0,128.5789,128.5967,128.2399,128.4986,46690.0
2020-04-16 14:30:00,144.0,144.31,143.97,144.07,39794.0,128.454,128.7305,128.4272,128.5165,39794.0
2020-04-16 14:35:00,144.03,144.33,144.03,144.07,25131.0,128.4808,128.7484,128.4808,128.5165,25131.0
2020-04-16 14:40:00,144.07,144.14,143.9,144.02,33320.0,128.5165,128.5789,128.3648,128.4718,33320.0
2020-04-16 14:45:00,144.03,144.1,143.86,143.92,48570.0,128.4808,128.5432,128.3291,128.3826,48570.0
2020-04-16 14:50:00,143.92,144.02,143.61,143.73,60848.0,128.3826,128.4718,128.1061,128.2132,60848.0
2020-04-16 14:55:00,143.72,144.03,143.59,143.62,32494.0,128.2042,128.4808,128.0883,128.115,32494.0
2020-04-16 15:00:00,143.71,143.79,143.14,143.17,30045.0,128.1953,128.2667,127.6869,127.7136,30045.0
2020-04-16 15:05:00,143.17,143.43,143.12,143.27,95837.0,127.7136,127.9455,127.669,127.8028,95837.0
2020-04-16 15:10:00,143.29,143.35,142.7,142.95,69612.0,127.8207,127.8742,127.2944,127.5174,69612.0
2020-04-16 15:15:00,142.99,143.03,142.62,142.95,56006.0,127.553,127.5887,127.223,127.5174,56006.0
2020-04-16 15:20:00,143.01,143.06,142.89,142.99,36227.0,127.5709,127.6155,127.4638,127.553,36227.0
2020-04-16 15:25:00,143.0,143.11,142.84,142.98,54987.0,127.562,127.6601,127.4192,127.5441,54987.0
2020-04-16 15:30:00,142.99,143.4,142.93,143.36,97185.0,127.553,127.9188,127.4995,127.8831,97185.0
2020-04-16 15:35:00,143.38,143.68,143.22,143.3,65350.0,127.9009,128.1686,127.7582,127.8296,65350.0
2020-04-16 15:40:00,143.31,143.49,143.15,143.4,95691.0,127.8385,127.9991,127.6958,127.9188,95691.0
2020-04-16 15:45:00,143.4,143.52,142.92,142.92,94462.0,127.9188,128.0258,127.4906,127.4906,94462.0
2020-04-16 15:50:00,143.24,146.51,142.93,144.14,157969.0,127.7761,130.693,127.4995,128.5789,157969.0
2020-04-16 15:55:00,144.14,144.17,143.73,144.09,210394.0,128.5789,128.6057,128.2132,128.5343,210394.0
2020-04-17 09:30:00,148.59,150.64,148.35,149.68,243067.0,132.5485,134.3772,132.3344,133.5208,243067.0
2020-04-17 09:35:00,149.91,150.83,149.83,150.81,59315.0,133.726,134.5467,133.6546,134.5288,59315.0
2020-04-17 09:40:00,150.85,150.85,149.8,149.89,36034.0,134.5645,134.5645,133.6279,133.7081,36034.0
2020-04-17 09:45:00,149.85,150.35,149.84,149.98,30271.0,133.6725,134.1185,133.6635,133.7884,30271.0
2020-04-17 09:50:00,149.94,150.26,149.77,149.88,18771.0,133.7527,134.0382,133.6011,133.6992,18771.0
2020-04-17 09:55:00,149.93,150.24,149.87,150.02,19739.0,133.7438,134.0203,133.6903,133.8241,19739.0
2020-04-17 10:00:00,149.99,150.14,148.93,149.05,22396.0,133.7973,133.9311,132.8518,132.9588,22396.0
2020-04-17 10:05:00,149.17,149.51,149.03,149.25,16210.0,133.0659,133.3692,132.941,133.1372,16210.0
2020-04-17 10:10:00,149.19,149.43,148.37,148.47,18833.0,133.0837,133.2978,132.3522,132.4414,18833.0
2020-04-17 10:15:00,148.48,148.63,148.04,148.21,19387.0,132.4504,132.5842,132.0579,132.2095,19387.0
2020-04-17 10:20:00,148.1,148.75,148.03,148.69,45522.0,132.1114,132.6912,132.0489,132.6377,45522.0
2020-04-17 10:25:00,148.65,149.21,148.55,148.7,25642.0,132.602,133.1015,132.5128,132.6466,25642.0
2020-04-17 10:30:00,148.6,148.79,147.71,147.71,29366.0,132.5574,132.7269,131.7635,131.7635,29366.0
2020-04-17 10:35:00,147.71,148.35,147.61,148.3,11931.0,131.7635,132.3344,131.6743,132.2898,11931.0
2020-04-17 10:40:00,148.31,148.71,148.2,148.46,13215.0,132.2987,132.6555,132.2006,132.4325,13215.0
2020-04-17 10:45:00,148.47,148.52,147.95,148.1,12089.0,132.4414,132.486,131.9776,132.1114,12089.0
2020-04-17 10:50:00,148.09,148.37,147.98,148.37,22361.0,132.1025,132.3522,132.0043,132.3522,22361.0
2020-04-17 10:55:00,148.3,148.84,147.96,148.76,24106.0,132.2898,132.7715,131.9865,132.7001,24106.0
2020-04-17 11:00:00,148.76,149.05,148.52,148.66,34308.0,132.7001,132.9588,132.486,132.6109,34308.0
2020-04-17 11:05:00,148.65,148.92,148.6,148.71,39642.0,132.602,132.8429,132.5574,132.6555,39642.0
2020-04-17 11:10:00,148.72,148.93,148.54,148.76,62118.0,132.6644,132.8518,132.5039,132.7001,62118.0
2020-04-17 11:15:00,148.75,148.85,148.56,148.74,29037.0,132.6912,132.7804,132.5217,132.6823,29037.0
2020-04-17 11:20:00,148.75,148.84,148.53,148.74,16233.0,132.6912,132.7715,132.495,132.6823,16233.0
2020-04-17 11:25:00,148.71,148.83,148.31,148.44,22221.0,132.6555,132.7626,132.2987,132.4147,22221.0
2020-04-17 11:30:00,148.45,148.89,148.45,148.83,24463.0,132.4236,132.8161,132.4236,132.7626,24463.0
2020-04-17 11:35:00,148.95,149.05,148.57,148.69,57991.0,132.8696,132.9588,132.5306,132.6377,57991.0
2020-04-17 11:40:00,148.69,149.01,148.46,148.64,48662.0,132.6377,132.9231,132.4325,132.5931,48662.0
2020-04-17 11:45:00,148.67,148.89,148.51,148.63,38406.0,132.6198,132.8161,132.4771,132.5842,38406.0
2020-04-17 11:50:00,148.57,148.78,148.06,148.71,11638.0,132.5306,132.718,132.0757,132.6555,11638.0
2020-04-17 11:55:00,148.73,148.82,148.31,148.46,12944.0,132.6734,132.7536,132.2987,132.4325,12944.0
2020-04-17 12:00:00,148.47,148.52,148.31,148.44,15601.0,132.4414,132.486,132.2987,132.4147,15601.0
2020-04-17 12:05:00,148.49,148.56,148.21,148.21,17249.0,132.4593,132.5217,132.2095,132.2095,17249.0
2020-04-17 12:10:00,148.16,148.45,148.03,148.36,14113.0,132.1649,132.4236,132.0489,132.3433,14113.0
2020-04-17 12:15:00,148.41,148.73,148.28,148.69,23554.0,132.3879,132.6734,132.2719,132.6377,23554.0
2020-04-17 12:20:00,148.69,148.74,147.97,148.03,25059.0,132.6377,132.6823,131.9954,132.0489,25059.0
2020-04-17 12:25:00,148.01,148.32,148.01,148.26,13618.0,132.0311,132.3076,132.0311,132.2541,13618.0
2020-04-17 12:30:00,148.23,148.53,148.19,148.5,18955.0,132.2273,132.495,132.1917,132.4682,18955.0
2020-04-17 12:35:00,148.5,148.79,148.4,148.67,27287.0,132.4682,132.7269,132.379,132.6198,27287.0
2020-04-17 12:40:00,148.64,149.18,148.63,149.03,28686.0,132.5931,133.0748,132.5842,132.941,28686.0
2020-04-17 12:45:00,149.02,149.27,148.94,149.22,23166.0,132.9321,133.1551,132.8607,133.1105,23166.0
2020-04-17 12:50:00,149.24,149.27,148.83,148.96,35740.0,133.1283,133.1551,132.7626,132.8785,35740.0
2020-04-17 12:55:00,148.94,148.95,148.59,148.66,29646.0,132.8607,132.8696,132.5485,132.6109,29646.0
2020-04-17 13:00:00,148.62,148.88,148.43,148.64,38873.0,132.5752,132.8072,132.4058,132.5931,38873.0
2020-04-17 13:05:00,148.58,148.86,148.54,148.62,18558.0,132.5396,132.7893,132.5039,132.5752,18558.0
2020-04-17 13:10:00,148.57,148.8,148.56,148.69,26120.0,132.5306,132.7358,132.5217,132.6377,26120.0
2020-04-17 13:15:00,148.66,148.86,148.59,148.71,37514.0,132.6109,132.7893,132.5485,132.6555,37514.0
2020-04-17 13:20:00,148.74,149.32,148.73,149.01,35090.0,132.6823,133.1997,132.6734,132.9231,35090.0
2020-04-17 13:25:00,148.99,149.23,148.9,148.9,18502.0,132.9053,133.1194,132.825,132.825,18502.0
2020-04-17 13:30:00,148.97,149.16,148.83,148.84,23543.0,132.8875,133.0569,132.7626,132.7715,23543.0
2020-04-17 13:35:00,148.84,149.16,148.8,149.1,24115.0,132.7715,133.0569,132.7358,133.0034,24115.0
2020-04-17 13:40:00,149.1,149.14,148.9,148.96,26952.0,133.0034,133.0391,132.825,132.8785,26952.0
2020-04-17 13:45:00,148.99,149.04,148.76,148.78,16066.0,132.9053,132.9499,132.7001,132.718,16066.0
2020-04-17 13:50:00,148.79,149.01,148.77,148.92,11028.0,132.7269,132.9231,132.709,132.8429,11028.0
2020-04-17 13:55:00,148.87,149.1,148.87,149.03,19529.0,132.7983,133.0034,132.7983,132.941,19529.0
2020-04-17 14:00:00,149.0,149.03,148.8,148.92,19505.0,132.9142,132.941,132.7358,132.8429,19505.0
2020-04-17 14:05:00,148.95,149.01,148.82,148.84,18025.0,132.8696,132.9231,132.7536,132.7715,18025.0
2020-04-17 14:10:00,148.84,148.85,148.63,148.68,10973.0,132.7715,132.7804,132.5842,132.6288,10973.0
2020-04-17 14:15:00,148.69,149.0,148.69,148.99,16903.0,132.6377,132.9142,132.6377,132.9053,16903.0
2020-04-17 14:20:00,148.93,149.06,148.89,149.03,14604.0,132.8518,132.9677,132.8161,132.941,14604.0
2020-04-17 14:25:00,149.03,149.13,148.91,148.96,17566.0,132.941,133.0302,132.8339,132.8785,17566.0
2020-04-17 14:30:00,148.96,148.96,148.68,148.74,18972.0,132.8785,132.8785,132.6288,132.6823,18972.0
2020-04-17 14:35:00,148.73,148.73,148.35,148.55,12430.0,132.6734,132.6734,132.3344,132.5128,12430.0
2020-04-17 14:40:00,148.58,148.84,148.43,148.79,15697.0,132.5396,132.7715,132.4058,132.7269,15697.0
2020-04-17 14:45:00,148.75,149.03,148.75,148.94,19111.0,132.6912,132.941,132.6912,132.8607,19111.0
2020-04-17 14:50:00,148.91,148.94,148.66,148.75,19082.0,132.8339,132.8607,132.6109,132.6912,19082.0
2020-04-17 14:55:00,148.76,148.98,148.72,148.88,36190.0,132.7001,132.8964,132.6644,132.8072,36190.0
2020-04-17 15:00:00,148.88,149.02,148.85,148.96,19885.0,132.8072,132.9321,132.7804,132.8785,19885.0
2020-04-17 15:05:00,148.94,149.02,148.85,149.01,21007.0,132.8607,132.9321,132.7804,132.9231,21007.0
2020-04-17 15:10:00,148.98,148.99,148.56,148.83,63444.0,132.8964,132.9053,132.5217,132.7626,63444.0
2020-04-17 15:15:00,148.81,148.87,148.71,148.75,92006.0,132.7447,132.7983,132.6555,132.6912,92006.0
2020-04-17 15:20:00,148.74,148.78,148.45,148.59,103715.0,132.6823,132.718,132.4236,132.5485,103715.0
2020-04-17 15:25:00,148.59,148.91,148.54,148.78,54196.0,132.5485,132.8339,132.5039,132.718,54196.0
2020-04-17 15:30:00,148.76,148.85,148.61,148.72,142835.0,132.7001,132.7804,132.5663,132.6644,142835.0
2020-04-17 15:35:00,148.73,149.04,148.64,148.96,147074.0,132.6734,132.9499,132.5931,132.8785,147074.0
2020-04-17 15:40:00,148.96,149.34,148.9,149.28,211139.0,132.8785,133.2175,132.825,133.164,211139.0
2020-04-17 15:45:00,149.27,150.18,149.18,150.14,133302.0,133.1551,133.9668,133.0748,133.9311,133302.0
2020-04-17 15:50:00,150.06,150.23,149.33,150.12,136475.0,133.8598,134.0114,133.2086,133.9133,136475.0
2020-04-17 15:55:00,150.14,150.23,149.74,149.99,341404.0,133.9311,134.0114,133.5743,133.7973,341404.0
2020-04-20 09:30:00,147.31,147.31,145.58,145.8,90877.0,131.4067,131.4067,129.8634,130.0597,90877.0
2020-04-20 09:35:00,145.86,146.5,145.66,146.08,65934.0,130.1132,130.6841,129.9348,130.3095,65934.0
2020-04-20 09:40:00,146.08,146.8,146.02,146.3,60908.0,130.3095,130.9517,130.2559,130.5057,60908.0
2020-04-20 09:45:00,146.26,146.49,146.16,146.28,31653.0,130.47,130.6752,130.3808,130.4879,31653.0
2020-04-20 09:50:00,146.26,146.5,146.15,146.2,58546.0,130.47,130.6841,130.3719,130.4165,58546.0
2020-04-20 09:55:00,146.2,146.61,146.11,146.21,73062.0,130.4165,130.7822,130.3362,130.4254,73062.0
2020-04-20 10:00:00,146.28,146.41,145.95,146.31,25052.0,130.4879,130.6038,130.1935,130.5146,25052.0
2020-04-20 10:05:00,146.33,146.34,145.78,145.88,25179.0,130.5325,130.5414,130.0418,130.131,25179.0
2020-04-20 10:10:00,145.88,146.28,145.88,146.17,44499.0,130.131,130.4879,130.131,130.3897,44499.0
2020-04-20 10:15:00,146.16,146.29,146.01,146.15,20872.0,130.3808,130.4968,130.247,130.3719,20872.0
2020-04-20 10:20:00,146.2,146.37,146.0,146.15,26427.0,130.4165,130.5681,130.2381,130.3719,26427.0
2020-04-20 10:25:00,146.27,146.35,146.06,146.11,47798.0,130.4789,130.5503,130.2916,130.3362,47798.0
2020-04-20 10:30:00,146.12,146.37,146.11,146.35,19338.0,130.3451,130.5681,130.3362,130.5503,19338.0
2020-04-20 10:35:00,146.3,146.8,146.3,146.59,18020.0,130.5057,130.9517,130.5057,130.7644,18020.0
2020-04-20 10:40:00,146.74,147.32,146.66,147.27,12891.0,130.8982,131.4156,130.8268,131.371,12891.0
2020-04-20 10:45:00,147.26,147.86,147.22,147.8,21445.0,131.3621,131.8973,131.3264,131.8438,21445.0
2020-04-20 10:50:00,147.87,148.51,147.84,148.38,50733.0,131.9062,132.4771,131.8794,132.3612,50733.0
2020-04-20 10:55:00,148.48,149.05,148.46,148.9,22244.0,132.4504,132.9588,132.4325,132.825,22244.0
2020-04-20 11:00:00,148.78,148.96,148.5,148.63,19192.0,132.718,132.8785,132.4682,132.5842,19192.0
2020-04-20 11:05:00,148.68,148.88,148.31,148.54,23584.0,132.6288,132.8072,132.2987,132.5039,23584.0
2020-04-20 11:10:00,148.58,148.7,147.88,148.05,16510.0,132.5396,132.6466,131.9151,132.0668,16510.0
2020-04-20 11:15:00,148.01,148.08,147.62,147.9,19612.0,132.0311,132.0935,131.6832,131.933,19612.0
2020-04-20 11:20:00,147.87,148.46,147.78,148.3,16128.0,131.9062,132.4325,131.8259,132.2898,16128.0
2020-04-20 11:25:00,148.25,148.35,148.1,148.18,10987.0,132.2452,132.3344,132.1114,132.1827,10987.0
2020-04-20 11:30:00,148.15,148.27,147.84,148.16,95653.0,132.156,132.263,131.8794,132.1649,95653.0
2020-04-20 11:35:00,148.22,149.07,148.22,148.96,10653.0,132.2184,132.9767,132.2184,132.8785,10653.0
2020-04-20 11:40:00,148.91,149.18,148.89,149.06,10512.0,132.8339,133.0748,132.8161,132.9677,10512.0
2020-04-20 11:45:00,148.99,149.1,148.81,149.03,11270.0,132.9053,133.0034,132.7447,132.941,11270.0
2020-04-20 11:50:00,149.01,149.16,148.9,149.01,12780.0,132.9231,133.0569,132.825,132.9231,12780.0
2020-04-20 11:55:00,148.94,149.09,148.84,149.01,14027.0,132.8607,132.9945,132.7715,132.9231,14027.0
2020-04-20 12:00:00,149.01,149.07,148.21,148.34,23536.0,132.9231,132.9767,132.2095,132.3255,23536.0
2020-04-20 12:05:00,148.29,148.52,148.26,148.32,10225.0,132.2809,132.486,132.2541,132.3076,10225.0
2020-04-20 12:10:00,148.27,148.37,147.56,147.64,13421.0,132.263,132.3522,131.6297,131.701,13421.0
2020-04-20 12:15:00,147.65,147.92,147.63,147.88,14267.0,131.71,131.9508,131.6921,131.9151,14267.0
2020-04-20 12:20:00,147.84,148.17,147.73,148.0,18546.0,131.8794,132.1738,131.7813,132.0222,18546.0
2020-04-20 12:25:00,148.05,148.26,147.97,148.13,8399.0,132.0668,132.2541,131.9954,132.1381,8399.0
2020-04-20 12:30:00,148.04,148.35,148.0,148.25,10266.0,132.0579,132.3344,132.0222,132.2452,10266.0
2020-04-20 12:35:00,148.25,148.36,148.21,148.31,24222.0,132.2452,132.3433,132.2095,132.2987,24222.0
2020-04-20 12:40:00,148.35,148.55,148.35,148.43,8276.0,132.3344,132.5128,132.3344,132.4058,8276.0
2020-04-20 12:45:00,148.44,148.45,148.25,148.43,6621.0,132.4147,132.4236,132.2452,132.4058,6621.0
2020-04-20 12:50:00,148.44,148.44,148.18,148.33,6833.0,132.4147,132.4147,132.1827,132.3165,6833.0
2020-04-20 12:55:00,148.33,148.51,148.15,148.37,11598.0,132.3165,132.4771,132.156,132.3522,11598.0
2020-04-20 13:00:00,148.39,148.4,147.48,147.7,14429.0,132.3701,132.379,131.5583,131.7546,14429.0
2020-04-20 13:05:00,147.69,147.81,147.45,147.58,13831.0,131.7456,131.8527,131.5316,131.6475,13831.0
2020-04-20 13:10:00,147.58,147.6,147.41,147.44,8237.0,131.6475,131.6654,131.4959,131.5226,8237.0
2020-04-20 13:15:00,147.36,147.44,147.28,147.38,14555.0,131.4513,131.5226,131.3799,131.4691,14555.0
2020-04-20 13:20:00,147.4,147.46,147.14,147.14,10794.0,131.487,131.5405,131.255,131.255,10794.0
2020-04-20 13:25:00,147.18,147.55,147.18,147.54,17850.0,131.2907,131.6208,131.2907,131.6118,17850.0
2020-04-20 13:30:00,147.52,147.52,147.1,147.32,12964.0,131.594,131.594,131.2193,131.4156,12964.0
2020-04-20 13:35:00,147.37,147.41,147.2,147.34,22729.0,131.4602,131.4959,131.3085,131.4334,22729.0
2020-04-20 13:40:00,147.37,147.48,147.15,147.22,13673.0,131.4602,131.5583,131.2639,131.3264,13673.0
2020-04-20 13:45:00,147.16,147.18,146.72,146.84,26986.0,131.2729,131.2907,130.8804,130.9874,26986.0
2020-04-20 13:50:00,146.8,147.02,146.79,146.95,11970.0,130.9517,131.148,130.9428,131.0855,11970.0
2020-04-20 13:55:00,146.99,147.33,146.87,147.28,10659.0,131.1212,131.4245,131.0142,131.3799,10659.0
2020-04-20 14:00:00,147.24,147.36,146.96,147.01,16187.0,131.3442,131.4513,131.0945,131.1391,16187.0
2020-04-20 14:05:00,147.05,147.18,146.98,147.04,9710.0,131.1747,131.2907,131.1123,131.1658,9710.0
2020-04-20 14:10:00,147.03,147.08,145.82,145.82,51115.0,131.1569,131.2015,130.0775,130.0775,51115.0
2020-04-20 14:15:00,145.82,145.91,145.21,145.56,39848.0,130.0775,130.1578,129.5334,129.8456,39848.0
2020-04-20 14:20:00,145.6,145.75,145.37,145.43,20705.0,129.8813,130.0151,129.6761,129.7296,20705.0
2020-04-20 14:25:00,145.48,145.5,145.1,145.19,21481.0,129.7742,129.7921,129.4353,129.5155,21481.0
2020-04-20 14:30:00,145.22,145.66,145.11,145.41,28365.0,129.5423,129.9348,129.4442,129.7118,28365.0
2020-04-20 14:35:00,145.4,145.58,145.25,145.52,26136.0,129.7029,129.8634,129.5691,129.8099,26136.0
2020-04-20 14:40:00,145.52,145.69,145.43,145.59,21129.0,129.8099,129.9616,129.7296,129.8724,21129.0
2020-04-20 14:45:00,145.56,145.75,145.33,145.64,14890.0,129.8456,130.0151,129.6404,129.917,14890.0
2020-04-20 14:50:00,145.64,145.66,144.92,145.04,25982.0,129.917,129.9348,129.2747,129.3817,25982.0
2020-04-20 14:55:00,144.98,145.01,144.56,144.67,30951.0,129.3282,129.355,128.9536,129.0517,30951.0
2020-04-20 15:00:00,144.72,145.32,144.64,144.83,31044.0,129.0963,129.6315,129.0249,129.1944,31044.0
2020-04-20 15:05:00,144.84,145.28,144.63,145.18,33179.0,129.2033,129.5958,129.016,129.5066,33179.0
2020-04-20 15:10:00,145.21,145.54,145.14,145.28,47867.0,129.5334,129.8278,129.4709,129.5958,47867.0
2020-04-20 15:15:00,145.28,145.66,145.18,145.38,30348.0,129.5958,129.9348,129.5066,129.685,30348.0
2020-04-20 15:20:00,145.34,145.99,145.3,145.97,26207.0,129.6493,130.2292,129.6137,130.2113,26207.0
2020-04-20 15:25:00,145.97,146.35,145.84,146.25,35247.0,130.2113,130.5503,130.0954,130.4611,35247.0
2020-04-20 15:30:00,146.28,146.55,146.15,146.41,52017.0,130.4879,130.7287,130.3719,130.6038,52017.0
2020-04-20 15:35:00,146.42,146.82,146.36,146.51,41105.0,130.6127,130.9696,130.5592,130.693,41105.0
2020-04-20 15:40:00,146.55,146.74,146.36,146.68,45276.0,130.7287,130.8982,130.5592,130.8447,45276.0
2020-04-20 15:45:00,146.7,146.89,146.26,146.76,68596.0,130.8625,131.032,130.47,130.916,68596.0
2020-04-20 15:50:00,146.78,147.39,146.47,146.88,125430.0,130.9339,131.478,130.6574,131.0231,125430.0
2020-04-20 15:55:00,146.91,147.08,146.61,146.61,168062.0,131.0499,131.2015,130.7822,130.7822,168062.0
2020-04-21 09:30:00,142.51,143.23,141.52,141.52,132441.0,127.1249,127.7671,126.2417,126.2417,132441.0
2020-04-21 09:35:00,141.69,142.25,141.22,141.74,58170.0,126.3934,126.8929,125.9741,126.438,58170.0
2020-04-21 09:40:00,141.7,142.85,141.64,142.73,32644.0,126.4023,127.4282,126.3488,127.3211,32644.0
2020-04-21 09:45:00,142.78,143.84,142.63,143.24,33486.0,127.3657,128.3113,127.2319,127.7761,33486.0
2020-04-21 09:50:00,143.25,143.43,142.82,143.26,31510.0,127.785,127.9455,127.4014,127.7939,31510.0
2020-04-21 09:55:00,143.36,144.16,143.36,143.44,70704.0,127.8831,128.5967,127.8831,127.9545,70704.0
2020-04-21 10:00:00,143.47,144.05,143.2,143.99,33731.0,127.9812,128.4986,127.7404,128.4451,33731.0
2020-04-21 10:05:00,144.08,144.08,143.53,143.55,48613.0,128.5254,128.5254,128.0347,128.0526,48613.0
2020-04-21 10:10:00,143.59,144.05,143.57,143.92,100572.0,128.0883,128.4986,128.0704,128.3826,100572.0
2020-04-21 10:15:00,143.87,144.06,143.29,143.59,77183.0,128.338,128.5075,127.8207,128.0883,77183.0
2020-04-21 10:20:00,143.66,143.77,143.33,143.7,22283.0,128.1507,128.2488,127.8563,128.1864,22283.0
2020-04-21 10:25:00,143.67,143.89,143.45,143.81,29453.0,128.1596,128.3559,127.9634,128.2845,29453.0
2020-04-21 10:30:00,143.84,144.12,143.69,143.89,23486.0,128.3113,128.5611,128.1775,128.3559,23486.0
2020-04-21 10:35:00,143.86,144.02,143.66,143.96,19784.0,128.3291,128.4718,128.1507,128.4183,19784.0
2020-04-21 10:40:00,143.89,144.14,143.77,144.12,25648.0,128.3559,128.5789,128.2488,128.5611,25648.0
2020-04-21 10:45:00,144.07,144.11,143.65,143.72,17039.0,128.5165,128.5521,128.1418,128.2042,17039.0
2020-04-21 10:50:00,143.73,143.97,143.65,143.69,21265.0,128.2132,128.4272,128.1418,128.1775,21265.0
2020-04-21 10:55:00,143.78,143.89,143.46,143.46,29017.0,128.2578,128.3559,127.9723,127.9723,29017.0
2020-04-21 11:00:00,143.4,143.65,143.1,143.19,23869.0,127.9188,128.1418,127.6512,127.7315,23869.0
2020-04-21 11:05:00,143.21,143.77,143.21,143.77,23376.0,127.7493,128.2488,127.7493,128.2488,23376.0
2020-04-21 11:10:00,143.82,143.85,143.35,143.35,19703.0,128.2934,128.3202,127.8742,127.8742,19703.0
2020-04-21 11:15:00,143.39,144.31,143.29,144.2,26385.0,127.9099,128.7305,127.8207,128.6324,26385.0
2020-04-21 11:20:00,144.25,144.82,144.24,144.44,25176.0,128.677,129.1855,128.6681,128.8465,25176.0
2020-04-21 11:25:00,144.45,144.57,143.71,143.85,17318.0,128.8554,128.9625,128.1953,128.3202,17318.0
2020-04-21 11:30:00,143.9,144.49,143.85,143.92,209675.0,128.3648,128.8911,128.3202,128.3826,209675.0
2020-04-21 11:35:00,143.92,143.92,143.56,143.63,20323.0,128.3826,128.3826,128.0615,128.124,20323.0
2020-04-21 11:40:00,143.7,143.77,143.44,143.44,23981.0,128.1864,128.2488,127.9545,127.9545,23981.0
2020-04-21 11:45:00,143.41,143.87,143.35,143.82,25624.0,127.9277,128.338,127.8742,128.2934,25624.0
2020-04-21 11:50:00,143.83,144.07,143.65,144.03,17985.0,128.3024,128.5165,128.1418,128.4808,17985.0
2020-04-21 11:55:00,144.05,144.41,143.91,144.34,19598.0,128.4986,128.8197,128.3737,128.7573,19598.0
2020-04-21 12:00:00,144.36,144.73,144.25,144.48,14221.0,128.7751,129.1052,128.677,128.8822,14221.0
2020-04-21 12:05:00,144.48,144.65,144.3,144.48,13566.0,128.8822,129.0338,128.7216,128.8822,13566.0
2020-04-21 12:10:00,144.47,144.58,144.24,144.4,16812.0,128.8733,128.9714,128.6681,128.8108,16812.0
2020-04-21 12:15:00,144.37,144.42,144.02,144.14,22372.0,128.7841,128.8287,128.4718,128.5789,22372.0
2020-04-21 12:20:00,144.14,144.17,143.95,143.95,15606.0,128.5789,128.6057,128.4094,128.4094,15606.0
2020-04-21 12:25:00,143.97,144.1,143.91,143.92,14025.0,128.4272,128.5432,128.3737,128.3826,14025.0
2020-04-21 12:30:00,143.94,144.0,143.5,143.54,14593.0,128.4005,128.454,128.008,128.0437,14593.0
2020-04-21 12:35:00,143.56,143.69,143.51,143.62,14122.0,128.0615,128.1775,128.0169,128.115,14122.0
2020-04-21 12:40:00,143.67,143.8,143.56,143.73,41422.0,128.1596,128.2756,128.0615,128.2132,41422.0
2020-04-21 12:45:00,143.76,144.16,143.72,144.16,20761.0,128.2399,128.5967,128.2042,128.5967,20761.0
2020-04-21 12:50:00,144.18,144.81,144.14,144.77,22173.0,128.6146,129.1766,128.5789,129.1409,22173.0
2020-04-21 12:55:00,144.75,144.77,144.32,144.56,15920.0,129.123,129.1409,128.7395,128.9536,15920.0
2020-04-21 13:00:00,144.55,144.76,144.54,144.75,12772.0,128.9446,129.132,128.9357,129.123,12772.0
2020-04-21 13:05:00,144.74,144.77,144.65,144.67,28056.0,129.1141,129.1409,129.0338,129.0517,28056.0
2020-04-21 13:10:00,144.64,144.95,144.64,144.75,39582.0,129.0249,129.3014,129.0249,129.123,39582.0
2020-04-21 13:15:00,144.81,145.03,144.76,144.97,53020.0,129.1766,129.3728,129.132,129.3193,53020.0
2020-04-21 13:20:00,144.98,145.32,144.94,145.1,18342.0,129.3282,129.6315,129.2925,129.4353,18342.0
2020-04-21 13:25:00,145.06,145.15,144.88,144.96,59109.0,129.3996,129.4799,129.239,129.3104,59109.0
2020-04-21 13:30:00,144.97,145.24,144.9,145.23,21007.0,129.3193,129.5601,129.2568,129.5512,21007.0
2020-04-21 13:35:00,145.2,145.81,145.2,145.42,53726.0,129.5245,130.0686,129.5245,129.7207,53726.0
2020-04-21 13:40:00,145.41,145.45,145.09,145.28,19979.0,129.7118,129.7475,129.4263,129.5958,19979.0
2020-04-21 13:45:00,145.25,145.3,144.64,144.69,19454.0,129.5691,129.6137,129.0249,129.0695,19454.0
2020-04-21 13:50:00,144.67,145.08,144.54,145.03,23848.0,129.0517,129.4174,128.9357,129.3728,23848.0
2020-04-21 13:55:00,145.07,145.1,144.74,144.87,10720.0,129.4085,129.4353,129.1141,129.2301,10720.0
2020-04-21 14:00:00,144.9,144.9,144.66,144.78,14793.0,129.2568,129.2568,129.0428,129.1498,14793.0
2020-04-21 14:05:00,144.76,145.47,144.72,145.12,38712.0,129.132,129.7653,129.0963,129.4531,38712.0
2020-04-21 14:10:00,145.06,145.26,144.97,145.06,16152.0,129.3996,129.578,129.3193,129.3996,16152.0
2020-04-21 14:15:00,145.01,145.11,144.6,144.68,12634.0,129.355,129.4442,128.9892,129.0606,12634.0
2020-04-21 14:20:00,144.68,145.34,144.57,145.27,15556.0,129.0606,129.6493,128.9625,129.5869,15556.0
2020-04-21 14:25:00,145.32,145.35,144.95,144.95,17375.0,129.6315,129.6583,129.3014,129.3014,17375.0
2020-04-21 14:30:00,145.0,145.02,144.58,144.68,18284.0,129.3461,129.3639,128.9714,129.0606,18284.0
2020-04-21 14:35:00,144.72,144.82,144.38,144.47,25083.0,129.0963,129.1855,128.793,128.8733,25083.0
2020-04-21 14:40:00,144.53,144.55,144.17,144.28,18358.0,128.9268,128.9446,128.6057,128.7038,18358.0
2020-04-21 14:45:00,144.31,144.43,144.21,144.26,13785.0,128.7305,128.8376,128.6413,128.6859,13785.0
2020-04-21 14:50:00,144.29,144.6,144.23,144.52,68735.0,128.7127,128.9892,128.6592,128.9179,68735.0
2020-04-21 14:55:00,144.48,144.54,144.26,144.29,23810.0,128.8822,128.9357,128.6859,128.7127,23810.0
2020-04-21 15:00:00,144.4,144.66,144.39,144.56,27536.0,128.8108,129.0428,128.8019,128.9536,27536.0
2020-04-21 15:05:00,144.57,144.57,143.82,144.0,25539.0,128.9625,128.9625,128.2934,128.454,25539.0
2020-04-21 15:10:00,144.03,144.56,144.02,144.51,30968.0,128.4808,128.9536,128.4718,128.909,30968.0
2020-04-21 15:15:00,144.49,144.98,144.43,144.76,28211.0,128.8911,129.3282,128.8376,129.132,28211.0
2020-04-21 15:20:00,144.73,144.9,144.63,144.84,25996.0,129.1052,129.2568,129.016,129.2033,25996.0
2020-04-21 15:25:00,144.87,145.02,144.63,144.69,29784.0,129.2301,129.3639,129.016,129.0695,29784.0
2020-04-21 15:30:00,144.67,144.77,144.38,144.43,82058.0,129.0517,129.1409,128.793,128.8376,82058.0
2020-04-21 15:35:00,144.41,145.22,144.41,144.98,41620.0,128.8197,129.5423,128.8197,129.3282,41620.0
2020-04-21 15:40:00,144.99,144.99,144.71,144.87,58323.0,129.3371,129.3371,129.0874,129.2301,58323.0
2020-04-21 15:45:00,144.84,144.88,144.39,144.39,99072.0,129.2033,129.239,128.8019,128.8019,99072.0
2020-04-21 15:50:00,144.27,144.56,143.12,144.15,154570.0,128.6949,128.9536,127.669,128.5878,154570.0
2020-04-21 15:55:00,144.15,144.9,144.14,144.49,187631.0,128.5878,129.2568,128.5789,128.8911,187631.0
2020-04-22 09:30:00,146.53,148.36,145.1,146.83,79387.0,130.7109,132.3433,129.4353,130.9785,79387.0
2020-04-22 09:35:00,147.13,147.85,146.39,146.63,26009.0,131.2461,131.8884,130.586,130.8001,26009.0
2020-04-22 09:40:00,146.69,146.79,146.18,146.38,20808.0,130.8536,130.9428,130.3987,130.5771,20808.0
2020-04-22 09:45:00,146.41,146.5,145.93,146.11,31276.0,130.6038,130.6841,130.1756,130.3362,31276.0
2020-04-22 09:50:00,146.1,146.3,145.86,146.07,27640.0,130.3273,130.5057,130.1132,130.3005,27640.0
2020-04-22 09:55:00,146.13,146.79,146.07,146.42,29380.0,130.3541,130.9428,130.3005,130.6127,29380.0
2020-04-22 10:00:00,146.52,146.52,145.73,145.86,28906.0,130.702,130.702,129.9972,130.1132,28906.0
2020-04-22 10:05:00,145.85,146.03,145.73,145.76,17743.0,130.1043,130.2649,129.9972,130.024,17743.0
2020-04-22 10:10:00,145.81,145.95,145.3,145.35,18685.0,130.0686,130.1935,129.6137,129.6583,18685.0
2020-04-22 10:15:00,145.48,145.83,145.31,145.77,13334.0,129.7742,130.0864,129.6226,130.0329,13334.0
2020-04-22 10:20:00,145.76,145.91,145.56,145.91,12381.0,130.024,130.1578,129.8456,130.1578,12381.0
2020-04-22 10:25:00,145.9,146.1,145.46,145.46,14997.0,130.1489,130.3273,129.7564,129.7564,14997.0
2020-04-22 10:30:00,145.49,145.66,145.13,145.27,22405.0,129.7832,129.9348,129.462,129.5869,22405.0
2020-04-22 10:35:00,145.29,145.64,145.29,145.55,10331.0,129.6047,129.917,129.6047,129.8367,10331.0
2020-04-22 10:40:00,145.6,145.62,145.27,145.41,15150.0,129.8813,129.8991,129.5869,129.7118,15150.0
2020-04-22 10:45:00,145.33,145.41,145.05,145.21,21456.0,129.6404,129.7118,129.3907,129.5334,21456.0
2020-04-22 10:50:00,145.22,145.3,145.04,145.1,10305.0,129.5423,129.6137,129.3817,129.4353,10305.0
2020-04-22 10:55:00,145.15,145.23,145.0,145.1,11914.0,129.4799,129.5512,129.3461,129.4353,11914.0
2020-04-22 11:00:00,145.14,145.25,144.87,145.02,9467.0,129.4709,129.5691,129.2301,129.3639,9467.0
2020-04-22 11:05:00,144.98,145.15,144.94,144.96,14621.0,129.3282,129.4799,129.2925,129.3104,14621.0
2020-04-22 11:10:00,144.95,145.4,144.91,145.29,11556.0,129.3014,129.7029,129.2658,129.6047,11556.0
2020-04-22 11:15:00,145.3,145.45,145.25,145.25,11647.0,129.6137,129.7475,129.5691,129.5691,11647.0
2020-04-22 11:20:00,145.28,145.45,145.09,145.29,7148.0,129.5958,129.7475,129.4263,129.6047,7148.0
2020-04-22 11:25:00,145.33,145.38,145.2,145.26,14082.0,129.6404,129.685,129.5245,129.578,14082.0
2020-04-22 11:30:00,145.26,145.4,145.17,145.22,13146.0,129.578,129.7029,129.4977,129.5423,13146.0
2020-04-22 11:35:00,145.2,145.49,145.16,145.45,15895.0,129.5245,129.7832,129.4888,129.7475,15895.0
2020-04-22 11:40:00,145.44,145.57,145.37,145.53,21043.0,129.7385,129.8545,129.6761,129.8188,21043.0
2020-04-22 11:45:00,145.59,145.64,145.52,145.63,9018.0,129.8724,129.917,129.8099,129.908,9018.0
2020-04-22 11:50:00,145.63,145.87,145.48,145.87,12036.0,129.908,130.1221,129.7742,130.1221,12036.0
2020-04-22 11:55:00,145.87,145.87,145.45,145.62,13061.0,130.1221,130.1221,129.7475,129.8991,13061.0
2020-04-22 12:00:00,145.66,146.07,145.66,145.99,7711.0,129.9348,130.3005,129.9348,130.2292,7711.0
2020-04-22 12:05:00,146.06,146.07,145.86,145.91,6597.0,130.2916,130.3005,130.1132,130.1578,6597.0
2020-04-22 12:10:00,146.0,146.35,145.86,146.35,7196.0,130.2381,130.5503,130.1132,130.5503,7196.0
2020-04-22 12:15:00,146.35,146.53,146.32,146.53,11441.0,130.5503,130.7109,130.5235,130.7109,11441.0
2020-04-22 12:20:00,146.59,146.63,146.44,146.62,8309.0,130.7644,130.8001,130.6306,130.7912,8309.0
2020-04-22 12:25:00,146.62,146.64,146.47,146.52,7093.0,130.7912,130.809,130.6574,130.702,7093.0
2020-04-22 12:30:00,146.53,146.62,146.41,146.46,13161.0,130.7109,130.7912,130.6038,130.6484,13161.0
2020-04-22 12:35:00,146.46,146.85,146.45,146.66,14885.0,130.6484,130.9963,130.6395,130.8268,14885.0
2020-04-22 12:40:00,146.61,146.96,146.6,146.72,10256.0,130.7822,131.0945,130.7733,130.8804,10256.0
2020-04-22 12:45:00,146.73,146.73,146.52,146.65,21928.0,130.8893,130.8893,130.702,130.8179,21928.0
2020-04-22 12:50:00,146.62,146.66,146.34,146.44,24241.0,130.7912,130.8268,130.5414,130.6306,24241.0
2020-04-22 12:55:00,146.45,146.51,146.37,146.46,21163.0,130.6395,130.693,130.5681,130.6484,21163.0
2020-04-22 13:00:00,146.49,146.53,146.15,146.24,14506.0,130.6752,130.7109,130.3719,130.4522,14506.0
2020-04-22 13:05:00,146.25,146.25,145.91,145.96,12401.0,130.4611,130.4611,130.1578,130.2024,12401.0
2020-04-22 13:10:00,145.99,146.19,145.98,146.04,12276.0,130.2292,130.4076,130.2203,130.2738,12276.0
2020-04-22 13:15:00,146.04,146.11,145.77,145.92,26819.0,130.2738,130.3362,130.0329,130.1667,26819.0
2020-04-22 13:20:00,145.88,146.09,145.88,146.08,15199.0,130.131,130.3184,130.131,130.3095,15199.0
2020-04-22 13:25:00,146.09,146.4,146.09,146.24,27474.0,130.3184,130.5949,130.3184,130.4522,27474.0
2020-04-22 13:30:00,146.24,146.31,146.06,146.22,80377.0,130.4522,130.5146,130.2916,130.4343,80377.0
2020-04-22 13:35:00,146.25,146.25,146.11,146.17,21945.0,130.4611,130.4611,130.3362,130.3897,21945.0
2020-04-22 13:40:00,146.17,146.18,146.05,146.1,20119.0,130.3897,130.3987,130.2827,130.3273,20119.0
2020-04-22 13:45:00,146.1,146.24,145.98,146.08,25953.0,130.3273,130.4522,130.2203,130.3095,25953.0
2020-04-22 13:50:00,146.08,146.17,145.96,146.04,52753.0,130.3095,130.3897,130.2024,130.2738,52753.0
2020-04-22 13:55:00,146.03,146.13,145.95,146.05,88165.0,130.2649,130.3541,130.1935,130.2827,88165.0
2020-04-22 14:00:00,146.09,146.1,145.98,146.0,62447.0,130.3184,130.3273,130.2203,130.2381,62447.0
2020-04-22 14:05:00,146.0,146.03,145.87,145.93,63811.0,130.2381,130.2649,130.1221,130.1756,63811.0
2020-04-22 14:10:00,145.93,146.02,145.84,145.88,103520.0,130.1756,130.2559,130.0954,130.131,103520.0
2020-04-22 14:15:00,145.86,146.35,145.83,146.18,82927.0,130.1132,130.5503,130.0864,130.3987,82927.0
2020-04-22 14:20:00,146.2,146.49,146.18,146.31,23574.0,130.4165,130.6752,130.3987,130.5146,23574.0
2020-04-22 14:25:00,146.37,146.78,146.29,146.73,15181.0,130.5681,130.9339,130.4968,130.8893,15181.0
2020-04-22 14:30:00,146.69,146.76,146.31,146.34,20306.0,130.8536,130.916,130.5146,130.5414,20306.0
2020-04-22 14:35:00,146.36,146.48,146.2,146.43,12877.0,130.5592,130.6663,130.4165,130.6217,12877.0
2020-04-22 14:40:00,146.47,146.55,146.41,146.45,17799.0,130.6574,130.7287,130.6038,130.6395,17799.0
2020-04-22 14:45:00,146.44,146.89,146.44,146.84,15438.0,130.6306,131.032,130.6306,130.9874,15438.0
2020-04-22 14:50:00,146.87,146.93,146.48,146.48,18339.0,131.0142,131.0677,130.6663,130.6663,18339.0
2020-04-22 14:55:00,146.45,146.75,146.39,146.51,21141.0,130.6395,130.9071,130.586,130.693,21141.0
2020-04-22 15:00:00,146.56,146.79,146.41,146.78,24340.0,130.7376,130.9428,130.6038,130.9339,24340.0
2020-04-22 15:05:00,146.75,146.75,146.45,146.47,23824.0,130.9071,130.9071,130.6395,130.6574,23824.0
2020-04-22 15:10:00,146.47,146.67,146.45,146.55,18069.0,130.6574,130.8358,130.6395,130.7287,18069.0
2020-04-22 15:15:00,146.5,146.8,146.45,146.8,35188.0,130.6841,130.9517,130.6395,130.9517,35188.0
2020-04-22 15:20:00,146.78,147.43,146.76,147.36,32706.0,130.9339,131.5137,130.916,131.4513,32706.0
2020-04-22 15:25:00,147.33,147.49,146.88,146.97,30275.0,131.4245,131.5672,131.0231,131.1034,30275.0
2020-04-22 15:30:00,146.88,147.21,146.63,146.83,37026.0,131.0231,131.3175,130.8001,130.9785,37026.0
2020-04-22 15:35:00,146.88,147.36,146.79,147.32,49602.0,131.0231,131.4513,130.9428,131.4156,49602.0
2020-04-22 15:40:00,147.32,147.54,147.18,147.18,49440.0,131.4156,131.6118,131.2907,131.2907,49440.0
2020-04-22 15:45:00,147.2,147.4,146.87,147.39,63755.0,131.3085,131.487,131.0142,131.478,63755.0
2020-04-22 15:50:00,147.44,148.02,147.32,147.41,121387.0,131.5226,132.04,131.4156,131.4959,121387.0
2020-04-22 15:55:00,147.38,147.41,146.66,147.03,184894.0,131.4691,131.4959,130.8268,131.1569,184894.0
2020-04-23 09:30:00,156.92,157.59,154.58,156.08,235147.0,139.9792,140.5769,137.8918,139.2299,235147.0
2020-04-23 09:35:00,155.98,157.14,155.89,156.77,127447.0,139.1407,140.1754,139.0604,139.8454,127447.0
2020-04-23 09:40:00,156.71,157.38,156.09,156.25,80176.0,139.7919,140.3895,139.2388,139.3815,80176.0
2020-04-23 09:45:00,156.29,156.43,155.25,155.54,56389.0,139.4172,139.5421,138.4895,138.7482,56389.0
2020-04-23 09:50:00,155.51,156.19,155.45,155.95,52174.0,138.7214,139.328,138.6679,139.1139,52174.0
2020-04-23 09:55:00,155.96,156.48,155.77,156.06,77653.0,139.1228,139.5867,138.9533,139.212,77653.0
2020-04-23 10:00:00,156.09,156.63,155.83,156.38,135502.0,139.2388,139.7205,139.0069,139.4975,135502.0
2020-04-23 10:05:00,156.39,156.4,155.67,155.7,119178.0,139.5064,139.5153,138.8641,138.8909,119178.0
2020-04-23 10:10:00,155.75,156.09,155.5,155.91,67739.0,138.9355,139.2388,138.7125,139.0782,67739.0
2020-04-23 10:15:00,155.9,156.0,155.65,155.82,45004.0,139.0693,139.1585,138.8463,138.9979,45004.0
2020-04-23 10:20:00,155.78,155.97,155.68,155.82,45186.0,138.9623,139.1317,138.8731,138.9979,45186.0
2020-04-23 10:25:00,155.76,155.83,154.67,154.93,71986.0,138.9444,139.0069,137.9721,138.204,71986.0
2020-04-23 10:30:00,155.01,155.72,154.5,155.72,143191.0,138.2754,138.9087,137.8204,138.9087,143191.0
2020-04-23 10:35:00,155.68,156.5,155.62,156.41,77328.0,138.8731,139.6045,138.8195,139.5242,77328.0
2020-04-23 10:40:00,156.46,158.08,156.45,157.99,68922.0,139.5688,141.014,139.5599,140.9337,68922.0
2020-04-23 10:45:00,157.92,158.26,156.58,157.05,65819.0,140.8712,141.1745,139.6759,140.0952,65819.0
2020-04-23 10:50:00,157.14,157.39,156.72,157.14,59270.0,140.1754,140.3984,139.8008,140.1754,59270.0
2020-04-23 10:55:00,157.18,157.3,157.0,157.3,73725.0,140.2111,140.3182,140.0506,140.3182,73725.0
2020-04-23 11:00:00,157.29,157.46,157.04,157.27,33661.0,140.3092,140.4609,140.0862,140.2914,33661.0
2020-04-23 11:05:00,157.22,157.3,157.06,157.22,30311.0,140.2468,140.3182,140.1041,140.2468,30311.0
2020-04-23 11:10:00,157.2,157.54,157.06,157.48,27146.0,140.229,140.5323,140.1041,140.4787,27146.0
2020-04-23 11:15:00,157.59,157.93,157.04,157.22,50182.0,140.5769,140.8802,140.0862,140.2468,50182.0
2020-04-23 11:20:00,157.2,157.37,157.05,157.31,34915.0,140.229,140.3806,140.0952,140.3271,34915.0
2020-04-23 11:25:00,157.3,157.36,157.01,157.11,42252.0,140.3182,140.3717,140.0595,140.1487,42252.0
2020-04-23 11:30:00,157.14,157.51,156.58,156.68,61745.0,140.1754,140.5055,139.6759,139.7651,61745.0
2020-04-23 11:35:00,156.73,156.82,155.42,155.49,75378.0,139.8097,139.89,138.6411,138.7036,75378.0
2020-04-23 11:40:00,155.56,155.81,155.34,155.38,58790.0,138.766,138.989,138.5698,138.6054,58790.0
2020-04-23 11:45:00,155.34,155.61,155.16,155.55,43837.0,138.5698,138.8106,138.4092,138.7571,43837.0
2020-04-23 11:50:00,155.52,155.77,155.4,155.48,22174.0,138.7303,138.9533,138.6233,138.6946,22174.0
2020-04-23 11:55:00,155.52,156.03,155.52,155.93,40832.0,138.7303,139.1853,138.7303,139.0961,40832.0
2020-04-23 12:00:00,155.93,156.2,155.79,155.83,28566.0,139.0961,139.3369,138.9712,139.0069,28566.0
2020-04-23 12:05:00,155.81,155.93,155.53,155.53,23832.0,138.989,139.0961,138.7392,138.7392,23832.0
2020-04-23 12:10:00,155.5,155.51,154.85,155.01,51878.0,138.7125,138.7214,138.1327,138.2754,51878.0
2020-04-23 12:15:00,155.02,155.2,154.85,155.03,83721.0,138.2843,138.4449,138.1327,138.2932,83721.0
2020-04-23 12:20:00,155.03,155.08,154.69,154.93,51821.0,138.2932,138.3378,137.9899,138.204,51821.0
2020-04-23 12:25:00,154.88,155.06,154.77,154.99,37047.0,138.1594,138.32,138.0613,138.2575,37047.0
2020-04-23 12:30:00,154.99,155.02,154.28,154.49,28809.0,138.2575,138.2843,137.6242,137.8115,28809.0
2020-04-23 12:35:00,154.53,154.64,154.29,154.56,28461.0,137.8472,137.9453,137.6331,137.874,28461.0
2020-04-23 12:40:00,154.53,154.67,153.2,153.36,43356.0,137.8472,137.9721,136.6608,136.8035,43356.0
2020-04-23 12:45:00,153.41,154.09,152.7,153.97,46659.0,136.8481,137.4547,136.2148,137.3477,46659.0
2020-04-23 12:50:00,153.97,153.98,152.03,152.64,71734.0,137.3477,137.3566,135.6171,136.1612,71734.0
2020-04-23 12:55:00,152.56,153.58,152.38,153.43,27961.0,136.0899,136.9998,135.9293,136.866,27961.0
2020-04-23 13:00:00,153.43,154.52,153.43,154.37,40180.0,136.866,137.8383,136.866,137.7045,40180.0
2020-04-23 13:05:00,154.4,154.42,153.75,153.86,18787.0,137.7312,137.7491,137.1514,137.2495,18787.0
2020-04-23 13:10:00,153.95,154.59,153.89,154.33,23300.0,137.3298,137.9007,137.2763,137.6688,23300.0
2020-04-23 13:15:00,154.31,154.48,154.15,154.15,17948.0,137.651,137.8026,137.5082,137.5082,17948.0
2020-04-23 13:20:00,154.15,154.29,153.14,153.17,29450.0,137.5082,137.6331,136.6073,136.634,29450.0
2020-04-23 13:25:00,153.13,153.38,152.8,153.38,15720.0,136.5983,136.8214,136.304,136.8214,15720.0
2020-04-23 13:30:00,153.34,153.81,153.2,153.53,20856.0,136.7857,137.2049,136.6608,136.9552,20856.0
2020-04-23 13:35:00,153.58,153.67,153.38,153.46,12384.0,136.9998,137.0801,136.8214,136.8927,12384.0
2020-04-23 13:40:00,153.5,153.54,152.71,152.77,20173.0,136.9284,136.9641,136.2237,136.2772,20173.0
2020-04-23 13:45:00,152.86,153.29,152.78,152.79,22567.0,136.3575,136.7411,136.2861,136.2951,22567.0
2020-04-23 13:50:00,152.86,153.08,152.21,152.24,21848.0,136.3575,136.5537,135.7777,135.8044,21848.0
2020-04-23 13:55:00,152.28,153.0,152.05,152.98,44644.0,135.8401,136.4824,135.6349,136.4645,44644.0
2020-04-23 14:00:00,152.92,153.03,152.78,152.82,20785.0,136.411,136.5091,136.2861,136.3218,20785.0
2020-04-23 14:05:00,152.87,152.95,152.34,152.35,33990.0,136.3664,136.4378,135.8936,135.9026,33990.0
2020-04-23 14:10:00,152.46,152.58,151.99,152.53,23457.0,136.0007,136.1077,135.5814,136.0631,23457.0
2020-04-23 14:15:00,152.56,153.36,152.53,152.99,36008.0,136.0899,136.8035,136.0631,136.4735,36008.0
2020-04-23 14:20:00,152.99,153.37,152.99,153.27,20623.0,136.4735,136.8124,136.4735,136.7232,20623.0
2020-04-23 14:25:00,153.32,153.5,153.0,153.13,26797.0,136.7678,136.9284,136.4824,136.5983,26797.0
2020-04-23 14:30:00,153.2,153.24,152.95,152.95,19083.0,136.6608,136.6965,136.4378,136.4378,19083.0
2020-04-23 14:35:00,152.97,153.04,152.59,152.78,36352.0,136.4556,136.5181,136.1166,136.2861,36352.0
2020-04-23 14:40:00,152.84,153.1,152.6,152.74,31640.0,136.3397,136.5716,136.1256,136.2505,31640.0
2020-04-23 14:45:00,152.79,152.92,152.58,152.62,27005.0,136.2951,136.411,136.1077,136.1434,27005.0
2020-04-23 14:50:00,152.64,153.0,152.64,152.91,58159.0,136.1612,136.4824,136.1612,136.4021,58159.0
2020-04-23 14:55:00,152.99,153.13,152.9,153.03,23565.0,136.4735,136.5983,136.3932,136.5091,23565.0
2020-04-23 15:00:00,153.05,153.19,152.99,153.08,38719.0,136.527,136.6519,136.4735,136.5537,38719.0
2020-04-23 15:05:00,153.08,153.21,152.87,152.88,20604.0,136.5537,136.6697,136.3664,136.3753,20604.0
2020-04-23 15:10:00,152.89,152.92,152.35,152.53,475534.0,136.3843,136.411,135.9026,136.0631,475534.0
2020-04-23 15:15:00,152.52,152.72,152.4,152.55,63175.0,136.0542,136.2326,135.9472,136.081,63175.0
2020-04-23 15:20:00,152.58,152.89,152.32,152.83,54842.0,136.1077,136.3843,135.8758,136.3307,54842.0
2020-04-23 15:25:00,152.84,153.35,152.84,153.22,115705.0,136.3397,136.7946,136.3397,136.6786,115705.0
2020-04-23 15:30:00,153.21,153.25,152.7,152.98,88440.0,136.6697,136.7054,136.2148,136.4645,88440.0
2020-04-23 15:35:00,153.01,153.07,152.69,152.83,43919.0,136.4913,136.5448,136.2059,136.3307,43919.0
2020-04-23 15:40:00,152.83,152.91,152.51,152.63,42882.0,136.3307,136.4021,136.0453,136.1523,42882.0
2020-04-23 15:45:00,152.63,153.04,152.59,152.93,49156.0,136.1523,136.5181,136.1166,136.4199,49156.0
2020-04-23 15:50:00,153.07,153.54,152.45,152.69,115264.0,136.5448,136.9641,135.9918,136.2059,115264.0
2020-04-23 15:55:00,152.77,152.78,152.11,152.11,165446.0,136.2772,136.2861,135.6885,135.6885,165446.0
2020-04-24 09:30:00,156.83,158.08,156.0,156.94,179663.0,139.8989,141.014,139.1585,139.997,179663.0
2020-04-24 09:35:00,156.98,157.05,155.8,156.0,96207.0,140.0327,140.0952,138.9801,139.1585,96207.0
2020-04-24 09:40:00,156.0,156.27,155.77,156.26,91746.0,139.1585,139.3994,138.9533,139.3904,91746.0
2020-04-24 09:45:00,156.28,156.34,155.31,155.31,101029.0,139.4083,139.4618,138.543,138.543,101029.0
2020-04-24 09:50:00,155.35,155.36,154.84,154.97,56997.0,138.5787,138.5876,138.1237,138.2397,56997.0
2020-04-24 09:55:00,154.99,155.03,154.21,154.46,41165.0,138.2575,138.2932,137.5618,137.7848,41165.0
2020-04-24 10:00:00,154.47,155.05,154.43,154.62,88067.0,137.7937,138.3111,137.758,137.9275,88067.0
2020-04-24 10:05:00,154.63,155.01,154.24,154.27,62693.0,137.9364,138.2754,137.5885,137.6153,62693.0
2020-04-24 10:10:00,154.3,155.09,154.2,154.75,47147.0,137.642,138.3468,137.5528,138.0435,47147.0
2020-04-24 10:15:00,154.71,155.19,154.64,155.1,78611.0,138.0078,138.436,137.9453,138.3557,78611.0
2020-04-24 10:20:00,155.08,155.08,154.42,154.46,43374.0,138.3378,138.3378,137.7491,137.7848,43374.0
2020-04-24 10:25:00,154.49,154.58,154.14,154.25,36048.0,137.8115,137.8918,137.4993,137.5974,36048.0
2020-04-24 10:30:00,154.25,154.89,154.23,154.68,42280.0,137.5974,138.1683,137.5796,137.981,42280.0
2020-04-24 10:35:00,154.63,154.88,154.44,154.5,22548.0,137.9364,138.1594,137.7669,137.8204,22548.0
2020-04-24 10:40:00,154.49,154.82,154.31,154.72,50203.0,137.8115,138.1059,137.651,138.0167,50203.0
2020-04-24 10:45:00,154.76,154.99,154.52,154.58,39650.0,138.0524,138.2575,137.8383,137.8918,39650.0
2020-04-24 10:50:00,154.64,154.91,154.54,154.76,33412.0,137.9453,138.1862,137.8561,138.0524,33412.0
2020-04-24 10:55:00,154.74,154.82,154.48,154.82,33150.0,138.0345,138.1059,137.8026,138.1059,33150.0
2020-04-24 11:00:00,154.8,154.97,154.43,154.44,30278.0,138.0881,138.2397,137.758,137.7669,30278.0
2020-04-24 11:05:00,154.44,154.69,154.31,154.34,33456.0,137.7669,137.9899,137.651,137.6777,33456.0
2020-04-24 11:10:00,154.31,154.34,153.65,154.03,30567.0,137.651,137.6777,137.0622,137.4012,30567.0
2020-04-24 11:15:00,154.0,154.27,153.81,153.99,18031.0,137.3744,137.6153,137.2049,137.3655,18031.0
2020-04-24 11:20:00,154.03,154.15,153.92,154.05,18745.0,137.4012,137.5082,137.3031,137.419,18745.0
2020-04-24 11:25:00,154.05,154.08,153.91,153.94,31351.0,137.419,137.4458,137.2941,137.3209,31351.0
2020-04-24 11:30:00,154.0,154.05,153.67,153.78,21382.0,137.3744,137.419,137.0801,137.1782,21382.0
2020-04-24 11:35:00,153.8,154.23,153.8,154.08,25574.0,137.196,137.5796,137.196,137.4458,25574.0
2020-04-24 11:40:00,154.09,154.16,153.93,154.05,18711.0,137.4547,137.5172,137.312,137.419,18711.0
2020-04-24 11:45:00,153.99,154.11,153.81,154.08,16845.0,137.3655,137.4726,137.2049,137.4458,16845.0
2020-04-24 11:50:00,154.08,154.09,153.81,153.96,19823.0,137.4458,137.4547,137.2049,137.3387,19823.0
2020-04-24 11:55:00,153.92,154.0,153.8,153.81,21338.0,137.3031,137.3744,137.196,137.2049,21338.0
2020-04-24 12:00:00,153.81,153.85,153.48,153.77,20504.0,137.2049,137.2406,136.9106,137.1693,20504.0
2020-04-24 12:05:00,153.75,153.9,153.64,153.84,23542.0,137.1514,137.2852,137.0533,137.2317,23542.0
2020-04-24 12:10:00,153.84,153.93,153.72,153.73,11639.0,137.2317,137.312,137.1247,137.1336,11639.0
2020-04-24 12:15:00,153.75,153.84,153.66,153.72,16616.0,137.1514,137.2317,137.0711,137.1247,16616.0
2020-04-24 12:20:00,153.75,153.76,153.44,153.54,19323.0,137.1514,137.1603,136.8749,136.9641,19323.0
2020-04-24 12:25:00,153.57,153.97,153.56,153.94,10570.0,136.9908,137.3477,136.9819,137.3209,10570.0
2020-04-24 12:30:00,153.94,153.98,153.71,153.75,14735.0,137.3209,137.3566,137.1157,137.1514,14735.0
2020-04-24 12:35:00,153.72,154.0,153.71,154.0,16027.0,137.1247,137.3744,137.1157,137.3744,16027.0
2020-04-24 12:40:00,154.01,154.02,153.82,153.88,12837.0,137.3833,137.3923,137.2139,137.2674,12837.0
2020-04-24 12:45:00,153.87,154.06,153.87,153.98,15469.0,137.2585,137.4279,137.2585,137.3566,15469.0
2020-04-24 12:50:00,153.96,153.97,153.74,153.76,12477.0,137.3387,137.3477,137.1425,137.1603,12477.0
2020-04-24 12:55:00,153.73,153.88,153.73,153.85,10930.0,137.1336,137.2674,137.1336,137.2406,10930.0
2020-04-24 13:00:00,153.92,153.94,153.71,153.75,13675.0,137.3031,137.3209,137.1157,137.1514,13675.0
2020-04-24 13:05:00,153.75,153.8,153.59,153.73,10774.0,137.1514,137.196,137.0087,137.1336,10774.0
2020-04-24 13:10:00,153.75,153.79,153.54,153.63,13836.0,137.1514,137.1871,136.9641,137.0444,13836.0
2020-04-24 13:15:00,153.59,153.61,153.44,153.52,16740.0,137.0087,137.0265,136.8749,136.9462,16740.0
2020-04-24 13:20:00,153.51,153.62,153.47,153.62,12208.0,136.9373,137.0355,136.9016,137.0355,12208.0
2020-04-24 13:25:00,153.6,153.68,153.51,153.64,12030.0,137.0176,137.089,136.9373,137.0533,12030.0
2020-04-24 13:30:00,153.69,153.75,153.47,153.54,12308.0,137.0979,137.1514,136.9016,136.9641,12308.0
2020-04-24 13:35:00,153.53,153.7,153.45,153.63,12636.0,136.9552,137.1068,136.8838,137.0444,12636.0
2020-04-24 13:40:00,153.66,153.92,153.63,153.89,11281.0,137.0711,137.3031,137.0444,137.2763,11281.0
2020-04-24 13:45:00,153.88,153.9,153.66,153.72,15890.0,137.2674,137.2852,137.0711,137.1247,15890.0
2020-04-24 13:50:00,153.72,153.95,153.64,153.87,16319.0,137.1247,137.3298,137.0533,137.2585,16319.0
2020-04-24 13:55:00,153.85,154.15,153.82,154.15,35835.0,137.2406,137.5082,137.2139,137.5082,35835.0
2020-04-24 14:00:00,154.18,154.26,153.91,154.13,27168.0,137.535,137.6064,137.2941,137.4904,27168.0
2020-04-24 14:05:00,154.14,154.28,153.98,154.2,47801.0,137.4993,137.6242,137.3566,137.5528,47801.0
2020-04-24 14:10:00,154.15,154.22,154.08,154.22,12858.0,137.5082,137.5707,137.4458,137.5707,12858.0
2020-04-24 14:15:00,154.25,154.34,154.05,154.06,29332.0,137.5974,137.6777,137.419,137.4279,29332.0
2020-04-24 14:20:00,154.09,154.39,154.01,154.37,20520.0,137.4547,137.7223,137.3833,137.7045,20520.0
2020-04-24 14:25:00,154.36,154.43,154.2,154.4,17929.0,137.6956,137.758,137.5528,137.7312,17929.0
2020-04-24 14:30:00,154.35,154.73,154.32,154.66,18273.0,137.6866,138.0256,137.6599,137.9632,18273.0
2020-04-24 14:35:00,154.65,154.95,154.58,154.93,22232.0,137.9543,138.2219,137.8918,138.204,22232.0
2020-04-24 14:40:00,154.92,155.16,154.87,155.07,26498.0,138.1951,138.4092,138.1505,138.3289,26498.0
2020-04-24 14:45:00,155.05,155.17,154.89,155.0,25191.0,138.3111,138.4181,138.1683,138.2665,25191.0
2020-04-24 14:50:00,154.99,155.04,154.75,154.9,21390.0,138.2575,138.3021,138.0435,138.1773,21390.0
2020-04-24 14:55:00,154.9,155.01,154.85,154.97,21777.0,138.1773,138.2754,138.1327,138.2397,21777.0
2020-04-24 15:00:00,154.96,154.96,154.46,154.57,22041.0,138.2308,138.2308,137.7848,137.8829,22041.0
2020-04-24 15:05:00,154.57,154.91,154.55,154.9,35382.0,137.8829,138.1862,137.865,138.1773,35382.0
2020-04-24 15:10:00,154.92,155.01,154.67,154.89,31447.0,138.1951,138.2754,137.9721,138.1683,31447.0
2020-04-24 15:15:00,154.88,154.88,154.66,154.75,39808.0,138.1594,138.1594,137.9632,138.0435,39808.0
2020-04-24 15:20:00,154.75,154.81,154.69,154.8,63352.0,138.0435,138.097,137.9899,138.0881,63352.0
2020-04-24 15:25:00,154.81,155.46,154.77,155.36,99355.0,138.097,138.6768,138.0613,138.5876,99355.0
2020-04-24 15:30:00,155.36,155.45,155.16,155.39,123222.0,138.5876,138.6679,138.4092,138.6144,123222.0
2020-04-24 15:35:00,155.4,155.69,155.23,155.69,93923.0,138.6233,138.882,138.4716,138.882,93923.0
2020-04-24 15:40:00,155.69,156.41,155.65,156.3,40082.0,138.882,139.5242,138.8463,139.4261,40082.0
2020-04-24 15:45:00,156.28,156.3,156.04,156.1,79061.0,139.4083,139.4261,139.1942,139.2477,79061.0
2020-04-24 15:50:00,156.17,156.83,155.56,155.89,118979.0,139.3102,139.8989,138.766,139.0604,118979.0
2020-04-24 15:55:00,155.91,156.14,155.74,156.14,212063.0,139.0782,139.2834,138.9266,139.2834,212063.0
2020-04-27 09:30:00,159.89,160.69,158.83,159.62,171690.0,142.6286,143.3422,141.683,142.3877,171690.0
2020-04-27 09:35:00,159.63,160.15,158.3,158.39,87417.0,142.3966,142.8605,141.2102,141.2905,87417.0
2020-04-27 09:40:00,158.31,159.5,158.14,159.18,50300.0,141.2191,142.2807,141.0675,141.9952,50300.0
2020-04-27 09:45:00,159.19,159.28,158.79,159.25,29036.0,142.0041,142.0844,141.6473,142.0576,29036.0
2020-04-27 09:50:00,159.2,159.64,158.97,159.19,29664.0,142.013,142.4055,141.8079,142.0041,29664.0
2020-04-27 09:55:00,159.18,159.77,158.82,159.57,33495.0,141.9952,142.5215,141.6741,142.3431,33495.0
2020-04-27 10:00:00,159.49,159.8,158.96,159.65,33743.0,142.2717,142.5483,141.799,142.4145,33743.0
2020-04-27 10:05:00,159.61,159.61,159.25,159.37,28858.0,142.3788,142.3788,142.0576,142.1647,28858.0
2020-04-27 10:10:00,159.37,159.44,159.08,159.35,24047.0,142.1647,142.2271,141.906,142.1468,24047.0
2020-04-27 10:15:00,159.34,159.44,159.0,159.37,64589.0,142.1379,142.2271,141.8346,142.1647,64589.0
2020-04-27 10:20:00,159.41,159.57,158.62,158.72,49756.0,142.2004,142.3431,141.4957,141.5849,49756.0
2020-04-27 10:25:00,158.72,159.27,158.6,159.27,39738.0,141.5849,142.0755,141.4778,142.0755,39738.0
2020-04-27 10:30:00,159.17,159.42,158.82,159.22,38153.0,141.9863,142.2093,141.6741,142.0309,38153.0
2020-04-27 10:35:00,159.18,159.59,159.02,159.59,21134.0,141.9952,142.3609,141.8525,142.3609,21134.0
2020-04-27 10:40:00,159.61,159.94,159.55,159.67,29857.0,142.3788,142.6732,142.3253,142.4323,29857.0
2020-04-27 10:45:00,159.73,159.83,159.52,159.63,30350.0,142.4858,142.575,142.2985,142.3966,30350.0
2020-04-27 10:50:00,159.64,159.83,159.44,159.5,54091.0,142.4055,142.575,142.2271,142.2807,54091.0
2020-04-27 10:55:00,159.48,159.65,159.18,159.19,40594.0,142.2628,142.4145,141.9952,142.0041,40594.0
2020-04-27 11:00:00,159.17,159.36,158.82,159.09,19900.0,141.9863,142.1558,141.6741,141.9149,19900.0
2020-04-27 11:05:00,159.08,159.27,158.78,159.16,28788.0,141.906,142.0755,141.6384,141.9774,28788.0
2020-04-27 11:10:00,159.16,159.39,158.99,159.12,20264.0,141.9774,142.1825,141.8257,141.9417,20264.0
2020-04-27 11:15:00,159.16,159.36,158.92,159.33,20267.0,141.9774,142.1558,141.7633,142.129,20267.0
2020-04-27 11:20:00,159.34,159.46,159.18,159.28,20782.0,142.1379,142.245,141.9952,142.0844,20782.0
2020-04-27 11:25:00,159.31,159.41,159.17,159.34,25500.0,142.1112,142.2004,141.9863,142.1379,25500.0
2020-04-27 11:30:00,159.27,159.48,159.18,159.37,39036.0,142.0755,142.2628,141.9952,142.1647,39036.0
2020-04-27 11:35:00,159.37,159.56,159.28,159.32,59889.0,142.1647,142.3342,142.0844,142.1201,59889.0
2020-04-27 11:40:00,159.34,159.47,159.28,159.39,61550.0,142.1379,142.2539,142.0844,142.1825,61550.0
2020-04-27 11:45:00,159.37,159.4,159.29,159.34,20019.0,142.1647,142.1915,142.0933,142.1379,20019.0
2020-04-27 11:50:00,159.33,159.57,159.25,159.25,29195.0,142.129,142.3431,142.0576,142.0576,29195.0
2020-04-27 11:55:00,159.24,159.4,159.17,159.21,14548.0,142.0487,142.1915,141.9863,142.022,14548.0
2020-04-27 12:00:00,159.23,159.33,159.07,159.07,30832.0,142.0398,142.129,141.8971,141.8971,30832.0
2020-04-27 12:05:00,159.02,159.2,158.93,158.96,14033.0,141.8525,142.013,141.7722,141.799,14033.0
2020-04-27 12:10:00,158.94,159.02,158.68,159.0,15385.0,141.7811,141.8525,141.5492,141.8346,15385.0
2020-04-27 12:15:00,159.02,159.15,158.83,159.02,13618.0,141.8525,141.9684,141.683,141.8525,13618.0
2020-04-27 12:20:00,159.0,159.09,158.81,158.89,14558.0,141.8346,141.9149,141.6651,141.7365,14558.0
2020-04-27 12:25:00,158.9,158.98,158.75,158.94,12206.0,141.7454,141.8168,141.6116,141.7811,12206.0
2020-04-27 12:30:00,158.97,159.26,158.94,159.26,15779.0,141.8079,142.0666,141.7811,142.0666,15779.0
2020-04-27 12:35:00,159.24,159.39,158.98,158.98,16368.0,142.0487,142.1825,141.8168,141.8168,16368.0
2020-04-27 12:40:00,158.97,159.25,158.92,159.23,15232.0,141.8079,142.0576,141.7633,142.0398,15232.0
2020-04-27 12:45:00,159.22,159.48,159.14,159.48,27279.0,142.0309,142.2628,141.9595,142.2628,27279.0
2020-04-27 12:50:00,159.43,159.58,159.3,159.3,13844.0,142.2182,142.352,142.1022,142.1022,13844.0
2020-04-27 12:55:00,159.31,159.49,159.3,159.34,18295.0,142.1112,142.2717,142.1022,142.1379,18295.0
2020-04-27 13:00:00,159.39,159.39,158.91,159.04,15688.0,142.1825,142.1825,141.7544,141.8703,15688.0
2020-04-27 13:05:00,158.99,159.06,158.85,158.9,17896.0,141.8257,141.8882,141.7008,141.7454,17896.0
2020-04-27 13:10:00,158.93,158.97,158.67,158.85,19371.0,141.7722,141.8079,141.5403,141.7008,19371.0
2020-04-27 13:15:00,158.86,158.92,158.67,158.7,19012.0,141.7097,141.7633,141.5403,141.567,19012.0
2020-04-27 13:20:00,158.77,158.86,158.56,158.69,27431.0,141.6295,141.7097,141.4421,141.5581,27431.0
2020-04-27 13:25:00,158.71,158.99,158.64,158.89,25238.0,141.5759,141.8257,141.5135,141.7365,25238.0
2020-04-27 13:30:00,158.88,158.93,158.57,158.59,19831.0,141.7276,141.7722,141.4511,141.4689,19831.0
2020-04-27 13:35:00,158.56,158.63,158.21,158.23,24040.0,141.4421,141.5046,141.1299,141.1478,24040.0
2020-04-27 13:40:00,158.3,158.34,158.03,158.13,22630.0,141.2102,141.2459,140.9694,141.0586,22630.0
2020-04-27 13:45:00,158.1,158.29,158.02,158.19,19016.0,141.0318,141.2013,140.9604,141.1121,19016.0
2020-04-27 13:50:00,158.21,158.47,158.21,158.41,22020.0,141.1299,141.3619,141.1299,141.3083,22020.0
2020-04-27 13:55:00,158.4,158.68,158.39,158.68,19672.0,141.2994,141.5492,141.2905,141.5492,19672.0
2020-04-27 14:00:00,158.69,159.03,158.67,158.86,19992.0,141.5581,141.8614,141.5403,141.7097,19992.0
2020-04-27 14:05:00,158.85,159.01,158.8,158.92,17268.0,141.7008,141.8436,141.6562,141.7633,17268.0
2020-04-27 14:10:00,158.9,159.36,158.87,159.16,18297.0,141.7454,142.1558,141.7187,141.9774,18297.0
2020-04-27 14:15:00,159.16,159.33,159.01,159.15,17665.0,141.9774,142.129,141.8436,141.9684,17665.0
2020-04-27 14:20:00,159.13,159.31,159.11,159.17,16137.0,141.9506,142.1112,141.9328,141.9863,16137.0
2020-04-27 14:25:00,159.15,159.45,159.14,159.45,17980.0,141.9684,142.2361,141.9595,142.2361,17980.0
2020-04-27 14:30:00,159.46,159.53,159.28,159.44,22182.0,142.245,142.3074,142.0844,142.2271,22182.0
2020-04-27 14:35:00,159.46,159.79,159.36,159.77,27817.0,142.245,142.5393,142.1558,142.5215,27817.0
2020-04-27 14:40:00,159.74,159.93,159.74,159.82,36584.0,142.4947,142.6642,142.4947,142.5661,36584.0
2020-04-27 14:45:00,159.82,160.14,159.8,160.14,36734.0,142.5661,142.8516,142.5483,142.8516,36734.0
2020-04-27 14:50:00,160.13,160.37,160.06,160.23,25376.0,142.8426,143.0567,142.7802,142.9318,25376.0
2020-04-27 14:55:00,160.23,160.45,160.14,160.33,28337.0,142.9318,143.1281,142.8516,143.0211,28337.0
2020-04-27 15:00:00,160.29,160.48,160.23,160.44,34885.0,142.9854,143.1549,142.9318,143.1192,34885.0
2020-04-27 15:05:00,160.43,160.58,160.28,160.48,37002.0,143.1103,143.2441,142.9764,143.1549,37002.0
2020-04-27 15:10:00,160.49,160.87,160.47,160.81,42309.0,143.1638,143.5028,143.1459,143.4492,42309.0
2020-04-27 15:15:00,160.79,160.85,160.42,160.67,40178.0,143.4314,143.4849,143.1013,143.3243,40178.0
2020-04-27 15:20:00,160.68,160.71,160.35,160.39,63961.0,143.3333,143.36,143.0389,143.0746,63961.0
2020-04-27 15:25:00,160.37,160.37,160.15,160.22,49224.0,143.0567,143.0567,142.8605,142.9229,49224.0
2020-04-27 15:30:00,160.22,160.47,160.11,160.46,57973.0,142.9229,143.1459,142.8248,143.137,57973.0
2020-04-27 15:35:00,160.45,160.73,160.43,160.67,132063.0,143.1281,143.3779,143.1103,143.3243,132063.0
2020-04-27 15:40:00,160.67,160.98,160.6,160.98,56515.0,143.3243,143.6009,143.2619,143.6009,56515.0
2020-04-27 15:45:00,160.96,161.0,160.82,160.99,61221.0,143.583,143.6187,143.4582,143.6098,61221.0
2020-04-27 15:50:00,161.0,161.23,160.17,160.22,165842.0,143.6187,143.8239,142.8783,142.9229,165842.0
2020-04-27 15:55:00,160.27,160.28,158.87,158.87,449141.0,142.9675,142.9764,141.7187,141.7187,449141.0
2020-04-28 09:30:00,161.52,162.16,160.5,160.79,89338.0,144.0826,144.6535,143.1727,143.4314,89338.0
2020-04-28 09:35:00,160.76,161.0,160.18,160.19,26699.0,143.4046,143.6187,142.8872,142.8962,26699.0
2020-04-28 09:40:00,160.26,161.19,160.12,161.14,46590.0,142.9586,143.7882,142.8337,143.7436,46590.0
2020-04-28 09:45:00,161.08,161.93,161.0,161.78,83633.0,143.6901,144.4483,143.6187,144.3145,83633.0
2020-04-28 09:50:00,161.82,162.46,161.76,162.29,55207.0,144.3502,144.9211,144.2967,144.7695,55207.0
2020-04-28 09:55:00,162.28,162.41,161.71,161.79,46065.0,144.7605,144.8765,144.2521,144.3234,46065.0
2020-04-28 10:00:00,161.73,162.03,161.45,161.72,28577.0,144.2699,144.5375,144.0201,144.261,28577.0
2020-04-28 10:05:00,161.72,161.96,161.58,161.68,19770.0,144.261,144.4751,144.1361,144.2253,19770.0
2020-04-28 10:10:00,161.72,161.82,161.23,161.25,13468.0,144.261,144.3502,143.8239,143.8417,13468.0
2020-04-28 10:15:00,161.19,161.4,160.92,161.22,15739.0,143.7882,143.9755,143.5474,143.815,15739.0
2020-04-28 10:20:00,161.17,161.23,160.57,160.87,14883.0,143.7704,143.8239,143.2351,143.5028,14883.0
2020-04-28 10:25:00,160.8,160.87,160.37,160.49,18024.0,143.4403,143.5028,143.0567,143.1638,18024.0
2020-04-28 10:30:00,160.5,160.59,160.08,160.19,12383.0,143.1727,143.253,142.798,142.8962,12383.0
2020-04-28 10:35:00,160.3,160.48,160.13,160.45,19357.0,142.9943,143.1549,142.8426,143.1281,19357.0
2020-04-28 10:40:00,160.4,160.4,159.35,159.43,19750.0,143.0835,143.0835,142.1468,142.2182,19750.0
2020-04-28 10:45:00,159.36,159.62,159.31,159.56,13396.0,142.1558,142.3877,142.1112,142.3342,13396.0
2020-04-28 10:50:00,159.56,159.62,159.23,159.23,16252.0,142.3342,142.3877,142.0398,142.0398,16252.0
2020-04-28 10:55:00,159.25,159.52,159.0,159.28,41519.0,142.0576,142.2985,141.8346,142.0844,41519.0
2020-04-28 11:00:00,159.25,159.99,159.2,159.78,74568.0,142.0576,142.7178,142.013,142.5304,74568.0
2020-04-28 11:05:00,159.75,160.38,159.61,160.36,64654.0,142.5037,143.0657,142.3788,143.0478,64654.0
2020-04-28 11:10:00,160.39,160.47,160.15,160.41,33126.0,143.0746,143.1459,142.8605,143.0924,33126.0
2020-04-28 11:15:00,160.44,160.53,159.94,160.1,41284.0,143.1192,143.1995,142.6732,142.8159,41284.0
2020-04-28 11:20:00,160.11,160.31,159.8,160.15,15691.0,142.8248,143.0032,142.5483,142.8605,15691.0
2020-04-28 11:25:00,160.17,160.61,160.16,160.57,20451.0,142.8783,143.2708,142.8694,143.2351,20451.0
2020-04-28 11:30:00,160.55,160.94,160.51,160.77,12865.0,143.2173,143.5652,143.1816,143.4135,12865.0
2020-04-28 11:35:00,160.71,161.11,160.6,160.76,14892.0,143.36,143.7168,143.2619,143.4046,14892.0
2020-04-28 11:40:00,160.66,160.94,160.54,160.81,10155.0,143.3154,143.5652,143.2084,143.4492,10155.0
2020-04-28 11:45:00,160.83,160.97,160.6,160.7,19700.0,143.4671,143.592,143.2619,143.3511,19700.0
2020-04-28 11:50:00,160.74,160.89,160.46,160.68,23793.0,143.3868,143.5206,143.137,143.3333,23793.0
2020-04-28 11:55:00,160.68,160.79,160.55,160.7,11081.0,143.3333,143.4314,143.2173,143.3511,11081.0
2020-04-28 12:00:00,160.77,160.89,160.56,160.7,11865.0,143.4135,143.5206,143.2262,143.3511,11865.0
2020-04-28 12:05:00,160.77,161.22,160.72,161.22,16636.0,143.4135,143.815,143.3689,143.815,16636.0
2020-04-28 12:10:00,161.25,161.59,161.25,161.44,37647.0,143.8417,144.145,143.8417,144.0112,37647.0
2020-04-28 12:15:00,161.46,161.47,161.11,161.38,66980.0,144.0291,144.038,143.7168,143.9577,66980.0
2020-04-28 12:20:00,161.39,161.6,161.17,161.23,19771.0,143.9666,144.1539,143.7704,143.8239,19771.0
2020-04-28 12:25:00,161.28,161.48,161.25,161.35,12237.0,143.8685,144.0469,143.8417,143.9309,12237.0
2020-04-28 12:30:00,161.32,161.55,161.27,161.5,11668.0,143.9042,144.1093,143.8596,144.0647,11668.0
2020-04-28 12:35:00,161.55,161.67,161.18,161.2,19930.0,144.1093,144.2164,143.7793,143.7971,19930.0
2020-04-28 12:40:00,161.2,161.37,161.09,161.37,12022.0,143.7971,143.9488,143.699,143.9488,12022.0
2020-04-28 12:45:00,161.32,161.48,161.19,161.46,7356.0,143.9042,144.0469,143.7882,144.0291,7356.0
2020-04-28 12:50:00,161.44,161.57,161.19,161.21,11734.0,144.0112,144.1272,143.7882,143.806,11734.0
2020-04-28 12:55:00,161.2,161.75,161.2,161.67,11313.0,143.7971,144.2877,143.7971,144.2164,11313.0
2020-04-28 13:00:00,161.67,161.93,161.67,161.83,10087.0,144.2164,144.4483,144.2164,144.3591,10087.0
2020-04-28 13:05:00,161.87,161.88,161.67,161.72,7368.0,144.3948,144.4037,144.2164,144.261,7368.0
2020-04-28 13:10:00,161.74,161.87,161.47,161.53,8801.0,144.2788,144.3948,144.038,144.0915,8801.0
2020-04-28 13:15:00,161.48,161.54,161.33,161.4,7169.0,144.0469,144.1004,143.9131,143.9755,7169.0
2020-04-28 13:20:00,161.43,161.57,161.36,161.52,5662.0,144.0023,144.1272,143.9399,144.0826,5662.0
2020-04-28 13:25:00,161.6,161.85,161.46,161.66,16799.0,144.1539,144.377,144.0291,144.2075,16799.0
2020-04-28 13:30:00,161.62,161.76,161.27,161.33,12828.0,144.1718,144.2967,143.8596,143.9131,12828.0
2020-04-28 13:35:00,161.29,161.32,161.0,161.2,19577.0,143.8774,143.9042,143.6187,143.7971,19577.0
2020-04-28 13:40:00,161.16,161.5,161.1,161.39,10877.0,143.7614,144.0647,143.7079,143.9666,10877.0
2020-04-28 13:45:00,161.41,161.58,161.4,161.58,7114.0,143.9845,144.1361,143.9755,144.1361,7114.0
2020-04-28 13:50:00,161.52,161.71,161.44,161.59,11065.0,144.0826,144.2521,144.0112,144.145,11065.0
2020-04-28 13:55:00,161.56,161.65,161.42,161.48,17928.0,144.1183,144.1985,143.9934,144.0469,17928.0
2020-04-28 14:00:00,161.47,161.65,161.36,161.56,7998.0,144.038,144.1985,143.9399,144.1183,7998.0
2020-04-28 14:05:00,161.55,161.61,161.34,161.61,10853.0,144.1093,144.1629,143.922,144.1629,10853.0
2020-04-28 14:10:00,161.64,162.17,161.63,162.12,16922.0,144.1896,144.6624,144.1807,144.6178,16922.0
2020-04-28 14:15:00,162.1,162.11,161.8,161.85,9729.0,144.6,144.6089,144.3324,144.377,9729.0
2020-04-28 14:20:00,161.91,162.18,161.87,162.08,18874.0,144.4305,144.6713,144.3948,144.5821,18874.0
2020-04-28 14:25:00,162.03,162.15,161.93,162.07,8788.0,144.5375,144.6446,144.4483,144.5732,8788.0
2020-04-28 14:30:00,162.08,162.25,162.02,162.02,7632.0,144.5821,144.7338,144.5286,144.5286,7632.0
2020-04-28 14:35:00,162.06,162.11,161.49,161.49,12891.0,144.5643,144.6089,144.0558,144.0558,12891.0
2020-04-28 14:40:00,161.5,161.69,161.42,161.5,27384.0,144.0647,144.2342,143.9934,144.0647,27384.0
2020-04-28 14:45:00,161.5,161.52,161.19,161.47,13418.0,144.0647,144.0826,143.7882,144.038,13418.0
2020-04-28 14:50:00,161.45,161.7,161.37,161.37,31501.0,144.0201,144.2431,143.9488,143.9488,31501.0
2020-04-28 14:55:00,161.36,161.4,161.09,161.15,8720.0,143.9399,143.9755,143.699,143.7525,8720.0
2020-04-28 15:00:00,161.22,161.49,161.08,161.36,24321.0,143.815,144.0558,143.6901,143.9399,24321.0
2020-04-28 15:05:00,161.37,161.43,161.23,161.33,11314.0,143.9488,144.0023,143.8239,143.9131,11314.0
2020-04-28 15:10:00,161.33,161.54,161.26,161.36,10268.0,143.9131,144.1004,143.8506,143.9399,10268.0
2020-04-28 15:15:00,161.36,161.5,161.21,161.43,14093.0,143.9399,144.0647,143.806,144.0023,14093.0
2020-04-28 15:20:00,161.44,161.84,160.98,161.22,36462.0,144.0112,144.368,143.6009,143.815,36462.0
2020-04-28 15:25:00,161.33,161.44,161.26,161.39,19560.0,143.9131,144.0112,143.8506,143.9666,19560.0
2020-04-28 15:30:00,161.37,161.73,161.25,161.4,35519.0,143.9488,144.2699,143.8417,143.9755,35519.0
2020-04-28 15:35:00,161.42,161.65,161.31,161.65,22340.0,143.9934,144.1985,143.8953,144.1985,22340.0
2020-04-28 15:40:00,161.66,161.66,161.16,161.16,23862.0,144.2075,144.2075,143.7614,143.7614,23862.0
2020-04-28 15:45:00,161.14,161.16,160.61,160.62,26967.0,143.7436,143.7614,143.2708,143.2797,26967.0
2020-04-28 15:50:00,160.65,162.44,160.64,160.97,127319.0,143.3065,144.9033,143.2976,143.592,127319.0
2020-04-28 15:55:00,161.03,161.6,161.0,161.4,196048.0,143.6455,144.1539,143.6187,143.9755,196048.0
2020-04-29 09:30:00,165.16,166.23,164.55,164.55,76777.0,147.3296,148.2841,146.7855,146.7855,76777.0
2020-04-29 09:35:00,164.54,165.16,164.12,164.88,23211.0,146.7765,147.3296,146.4019,147.0798,23211.0
2020-04-29 09:40:00,164.89,164.98,164.43,164.82,17729.0,147.0888,147.169,146.6784,147.0263,17729.0
2020-04-29 09:45:00,164.91,165.33,164.59,165.33,20076.0,147.1066,147.4813,146.8211,147.4813,20076.0
2020-04-29 09:50:00,165.35,165.58,165.08,165.22,17666.0,147.4991,147.7043,147.2582,147.3831,17666.0
2020-04-29 09:55:00,165.28,165.36,164.97,165.15,28999.0,147.4367,147.508,147.1601,147.3207,28999.0
2020-04-29 10:00:00,165.11,165.21,164.61,164.61,39210.0,147.285,147.3742,146.839,146.839,39210.0
2020-04-29 10:05:00,164.6,164.73,163.78,163.79,17350.0,146.8301,146.946,146.0986,146.1075,17350.0
2020-04-29 10:10:00,163.87,164.24,163.62,163.82,23018.0,146.1789,146.5089,145.9559,146.1343,23018.0
2020-04-29 10:15:00,163.84,164.35,163.84,164.35,14088.0,146.1521,146.6071,146.1521,146.6071,14088.0
2020-04-29 10:20:00,164.27,164.58,164.17,164.29,12468.0,146.5357,146.8122,146.4465,146.5535,12468.0
2020-04-29 10:25:00,164.25,164.42,164.25,164.42,13314.0,146.5179,146.6695,146.5179,146.6695,13314.0
2020-04-29 10:30:00,164.43,164.98,164.43,164.66,28441.0,146.6784,147.169,146.6784,146.8836,28441.0
2020-04-29 10:35:00,164.65,164.76,164.34,164.59,14924.0,146.8747,146.9728,146.5981,146.8211,14924.0
2020-04-29 10:40:00,164.63,164.74,164.47,164.56,11074.0,146.8568,146.955,146.7141,146.7944,11074.0
2020-04-29 10:45:00,164.49,164.56,163.82,163.97,20853.0,146.7319,146.7944,146.1343,146.2681,20853.0
2020-04-29 10:50:00,164.02,164.26,163.98,164.07,10751.0,146.3127,146.5268,146.277,146.3573,10751.0
2020-04-29 10:55:00,164.04,164.26,163.94,164.15,33534.0,146.3305,146.5268,146.2413,146.4286,33534.0
2020-04-29 11:00:00,164.17,164.43,163.67,163.88,53452.0,146.4465,146.6784,146.0005,146.1878,53452.0
2020-04-29 11:05:00,163.98,164.06,163.69,163.85,36202.0,146.277,146.3484,146.0183,146.161,36202.0
2020-04-29 11:10:00,163.85,164.06,163.79,163.88,18177.0,146.161,146.3484,146.1075,146.1878,18177.0
2020-04-29 11:15:00,163.84,164.09,163.83,164.09,18914.0,146.1521,146.3751,146.1432,146.3751,18914.0
2020-04-29 11:20:00,164.06,164.48,164.06,164.37,17612.0,146.3484,146.723,146.3484,146.6249,17612.0
2020-04-29 11:25:00,164.33,164.42,164.11,164.38,14863.0,146.5892,146.6695,146.393,146.6338,14863.0
2020-04-29 11:30:00,164.37,164.67,164.2,164.52,38843.0,146.6249,146.8925,146.4733,146.7587,38843.0
2020-04-29 11:35:00,164.53,164.86,164.39,164.72,28609.0,146.7676,147.062,146.6427,146.9371,28609.0
2020-04-29 11:40:00,164.67,164.79,164.64,164.75,16720.0,146.8925,146.9996,146.8658,146.9639,16720.0
2020-04-29 11:45:00,164.78,164.84,164.32,164.38,25070.0,146.9906,147.0442,146.5803,146.6338,25070.0
2020-04-29 11:50:00,164.44,165.1,164.44,164.88,13498.0,146.6873,147.2761,146.6873,147.0798,13498.0
2020-04-29 11:55:00,164.84,165.12,164.81,164.91,18584.0,147.0442,147.2939,147.0174,147.1066,18584.0
2020-04-29 12:00:00,164.91,165.0,164.84,164.93,10803.0,147.1066,147.1869,147.0442,147.1244,10803.0
2020-04-29 12:05:00,164.92,164.98,164.71,164.88,28227.0,147.1155,147.169,146.9282,147.0798,28227.0
2020-04-29 12:10:00,164.87,165.03,164.79,164.88,15577.0,147.0709,147.2136,146.9996,147.0798,15577.0
2020-04-29 12:15:00,164.88,165.08,164.7,164.7,25451.0,147.0798,147.2582,146.9193,146.9193,25451.0
2020-04-29 12:20:00,164.73,165.13,164.72,165.0,12922.0,146.946,147.3029,146.9371,147.1869,12922.0
2020-04-29 12:25:00,164.96,164.97,164.64,164.7,8424.0,147.1512,147.1601,146.8658,146.9193,8424.0
2020-04-29 12:30:00,164.75,164.75,164.5,164.55,8463.0,146.9639,146.9639,146.7409,146.7855,8463.0
2020-04-29 12:35:00,164.57,164.89,164.42,164.89,9919.0,146.8033,147.0888,146.6695,147.0888,9919.0
2020-04-29 12:40:00,164.88,164.94,164.71,164.73,7907.0,147.0798,147.1334,146.9282,146.946,7907.0
2020-04-29 12:45:00,164.77,164.91,164.66,164.87,11044.0,146.9817,147.1066,146.8836,147.0709,11044.0
2020-04-29 12:50:00,164.87,164.95,164.85,164.87,6440.0,147.0709,147.1423,147.0531,147.0709,6440.0
2020-04-29 12:55:00,164.92,164.95,164.71,164.83,4729.0,147.1155,147.1423,146.9282,147.0352,4729.0
2020-04-29 13:00:00,164.83,165.15,164.79,165.04,12902.0,147.0352,147.3207,146.9996,147.2226,12902.0
2020-04-29 13:05:00,165.05,165.42,165.05,165.35,14188.0,147.2315,147.5615,147.2315,147.4991,14188.0
2020-04-29 13:10:00,165.3,165.37,165.02,165.13,22315.0,147.4545,147.5169,147.2047,147.3029,22315.0
2020-04-29 13:15:00,165.13,165.22,165.02,165.02,17368.0,147.3029,147.3831,147.2047,147.2047,17368.0
2020-04-29 13:20:00,165.06,165.12,164.8,164.8,10792.0,147.2404,147.2939,147.0085,147.0085,10792.0
2020-04-29 13:25:00,164.82,165.12,164.82,164.99,10440.0,147.0263,147.2939,147.0263,147.178,10440.0
2020-04-29 13:30:00,165.0,165.01,164.52,164.52,17279.0,147.1869,147.1958,146.7587,146.7587,17279.0
2020-04-29 13:35:00,164.53,164.56,164.27,164.27,13856.0,146.7676,146.7944,146.5357,146.5357,13856.0
2020-04-29 13:40:00,164.32,164.44,164.1,164.11,13677.0,146.5803,146.6873,146.384,146.393,13677.0
2020-04-29 13:45:00,164.13,164.33,164.13,164.27,10055.0,146.4108,146.5892,146.4108,146.5357,10055.0
2020-04-29 13:50:00,164.29,164.29,163.94,163.95,15889.0,146.5535,146.5535,146.2413,146.2502,15889.0
2020-04-29 13:55:00,163.94,163.98,163.55,163.73,23519.0,146.2413,146.277,145.8934,146.054,23519.0
2020-04-29 14:00:00,163.87,164.28,163.02,163.32,30545.0,146.1789,146.5446,145.4206,145.6883,30545.0
2020-04-29 14:05:00,163.43,163.43,162.97,163.13,24607.0,145.7864,145.7864,145.376,145.5188,24607.0
2020-04-29 14:10:00,163.25,163.34,163.02,163.29,32313.0,145.6258,145.7061,145.4206,145.6615,32313.0
2020-04-29 14:15:00,163.3,163.72,163.28,163.56,22350.0,145.6704,146.0451,145.6526,145.9023,22350.0
2020-04-29 14:20:00,163.64,163.79,163.59,163.78,7837.0,145.9737,146.1075,145.9291,146.0986,7837.0
2020-04-29 14:25:00,163.75,164.02,163.73,163.79,10634.0,146.0718,146.3127,146.054,146.1075,10634.0
2020-04-29 14:30:00,163.85,164.03,163.63,163.97,10178.0,146.161,146.3216,145.9648,146.2681,10178.0
2020-04-29 14:35:00,163.99,164.13,163.76,164.11,8428.0,146.2859,146.4108,146.0808,146.393,8428.0
2020-04-29 14:40:00,164.11,164.43,164.09,164.19,14878.0,146.393,146.6784,146.3751,146.4643,14878.0
2020-04-29 14:45:00,164.22,164.25,163.94,163.94,13643.0,146.4911,146.5179,146.2413,146.2413,13643.0
2020-04-29 14:50:00,163.96,164.04,163.6,163.74,22108.0,146.2592,146.3305,145.938,146.0629,22108.0
2020-04-29 14:55:00,163.68,164.22,163.66,164.2,28821.0,146.0094,146.4911,145.9915,146.4733,28821.0
2020-04-29 15:00:00,164.19,164.81,164.17,164.77,29988.0,146.4643,147.0174,146.4465,146.9817,29988.0
2020-04-29 15:05:00,164.82,165.01,164.72,164.92,32025.0,147.0263,147.1958,146.9371,147.1155,32025.0
2020-04-29 15:10:00,164.93,165.03,164.71,164.97,37494.0,147.1244,147.2136,146.9282,147.1601,37494.0
2020-04-29 15:15:00,164.97,165.11,164.69,165.07,28039.0,147.1601,147.285,146.9104,147.2493,28039.0
2020-04-29 15:20:00,165.11,165.13,164.51,164.62,29644.0,147.285,147.3029,146.7498,146.8479,29644.0
2020-04-29 15:25:00,164.6,164.7,164.2,164.47,21193.0,146.8301,146.9193,146.4733,146.7141,21193.0
2020-04-29 15:30:00,164.46,164.47,164.11,164.41,23666.0,146.7052,146.7141,146.393,146.6606,23666.0
2020-04-29 15:35:00,164.44,164.56,164.27,164.52,29419.0,146.6873,146.7944,146.5357,146.7587,29419.0
2020-04-29 15:40:00,164.51,164.89,164.45,164.46,25548.0,146.7498,147.0888,146.6963,146.7052,25548.0
2020-04-29 15:45:00,164.42,164.43,163.95,164.06,29879.0,146.6695,146.6784,146.2502,146.3484,29879.0
2020-04-29 15:50:00,164.07,164.07,163.22,163.26,89667.0,146.3573,146.3573,145.5991,145.6347,89667.0
2020-04-29 15:55:00,163.22,163.35,162.78,163.12,182962.0,145.5991,145.715,145.2066,145.5098,182962.0
2020-04-30 09:30:00,160.54,161.85,160.11,160.67,81973.0,143.2084,144.377,142.8248,143.3243,81973.0
2020-04-30 09:35:00,160.54,161.22,160.42,161.13,19470.0,143.2084,143.815,143.1013,143.7347,19470.0
2020-04-30 09:40:00,161.16,161.71,161.09,161.2,18845.0,143.7614,144.2521,143.699,143.7971,18845.0
2020-04-30 09:45:00,161.05,161.27,160.4,160.44,23534.0,143.6633,143.8596,143.0835,143.1192,23534.0
2020-04-30 09:50:00,160.52,160.85,160.39,160.71,16627.0,143.1905,143.4849,143.0746,143.36,16627.0
2020-04-30 09:55:00,160.76,160.85,160.49,160.59,32953.0,143.4046,143.4849,143.1638,143.253,32953.0
2020-04-30 10:00:00,160.62,161.38,160.44,160.44,38047.0,143.2797,143.9577,143.1192,143.1192,38047.0
2020-04-30 10:05:00,160.45,160.71,160.2,160.45,21280.0,143.1281,143.36,142.9051,143.1281,21280.0
2020-04-30 10:10:00,160.44,160.78,160.33,160.57,9686.0,143.1192,143.4225,143.0211,143.2351,9686.0
2020-04-30 10:15:00,160.55,160.57,160.2,160.26,12619.0,143.2173,143.2351,142.9051,142.9586,12619.0
2020-04-30 10:20:00,160.25,160.47,160.06,160.09,16595.0,142.9497,143.1459,142.7802,142.807,16595.0
2020-04-30 10:25:00,160.14,160.65,160.07,160.62,10734.0,142.8516,143.3065,142.7891,143.2797,10734.0
2020-04-30 10:30:00,160.79,160.79,160.45,160.59,10773.0,143.4314,143.4314,143.1281,143.253,10773.0
2020-04-30 10:35:00,160.55,160.61,160.32,160.4,14339.0,143.2173,143.2708,143.0121,143.0835,14339.0
2020-04-30 10:40:00,160.45,160.49,159.75,159.91,27740.0,143.1281,143.1638,142.5037,142.6464,27740.0
2020-04-30 10:45:00,159.94,160.09,159.77,159.97,18270.0,142.6732,142.807,142.5215,142.6999,18270.0
2020-04-30 10:50:00,160.03,160.23,159.81,160.1,18677.0,142.7534,142.9318,142.5572,142.8159,18677.0
2020-04-30 10:55:00,160.14,160.39,159.96,160.15,20136.0,142.8516,143.0746,142.691,142.8605,20136.0
2020-04-30 11:00:00,160.17,160.59,160.17,160.51,13296.0,142.8783,143.253,142.8783,143.1816,13296.0
2020-04-30 11:05:00,160.51,160.53,160.0,160.03,19296.0,143.1816,143.1995,142.7267,142.7534,19296.0
2020-04-30 11:10:00,160.04,160.21,159.93,160.02,16539.0,142.7624,142.914,142.6642,142.7445,16539.0
2020-04-30 11:15:00,160.18,160.34,159.97,159.97,15805.0,142.8872,143.03,142.6999,142.6999,15805.0
2020-04-30 11:20:00,159.98,160.32,159.94,159.99,12642.0,142.7088,143.0121,142.6732,142.7178,12642.0
2020-04-30 11:25:00,159.94,160.13,159.64,159.67,14387.0,142.6732,142.8426,142.4055,142.4323,14387.0
2020-04-30 11:30:00,159.63,160.13,159.53,159.84,22715.0,142.3966,142.8426,142.3074,142.5839,22715.0
2020-04-30 11:35:00,159.98,160.38,159.94,160.29,35391.0,142.7088,143.0657,142.6732,142.9854,35391.0
2020-04-30 11:40:00,160.32,160.54,160.23,160.49,22936.0,143.0121,143.2084,142.9318,143.1638,22936.0
2020-04-30 11:45:00,160.48,160.53,159.86,159.86,29407.0,143.1549,143.1995,142.6018,142.6018,29407.0
2020-04-30 11:50:00,159.9,160.03,159.71,159.99,64478.0,142.6375,142.7534,142.468,142.7178,64478.0
2020-04-30 11:55:00,159.94,160.19,159.69,159.73,32858.0,142.6732,142.8962,142.4501,142.4858,32858.0
2020-04-30 12:00:00,159.75,159.97,159.28,159.58,40108.0,142.5037,142.6999,142.0844,142.352,40108.0
2020-04-30 12:05:00,159.55,159.86,159.47,159.8,20978.0,142.3253,142.6018,142.2539,142.5483,20978.0
2020-04-30 12:10:00,159.77,159.95,159.71,159.82,18584.0,142.5215,142.6821,142.468,142.5661,18584.0
2020-04-30 12:15:00,159.81,159.85,159.3,159.3,14075.0,142.5572,142.5929,142.1022,142.1022,14075.0
2020-04-30 12:20:00,159.39,159.39,158.97,159.1,13532.0,142.1825,142.1825,141.8079,141.9238,13532.0
2020-04-30 12:25:00,159.1,159.21,158.91,158.99,11983.0,141.9238,142.022,141.7544,141.8257,11983.0
2020-04-30 12:30:00,159.05,159.05,158.66,158.77,26525.0,141.8792,141.8792,141.5313,141.6295,26525.0
2020-04-30 12:35:00,158.76,159.01,158.69,158.9,13171.0,141.6205,141.8436,141.5581,141.7454,13171.0
2020-04-30 12:40:00,158.87,159.09,158.79,158.91,15845.0,141.7187,141.9149,141.6473,141.7544,15845.0
2020-04-30 12:45:00,158.91,159.15,158.81,159.15,9899.0,141.7544,141.9684,141.6651,141.9684,9899.0
2020-04-30 12:50:00,159.12,159.18,158.99,159.07,11052.0,141.9417,141.9952,141.8257,141.8971,11052.0
2020-04-30 12:55:00,159.1,159.36,158.97,159.12,11059.0,141.9238,142.1558,141.8079,141.9417,11059.0
2020-04-30 13:00:00,159.1,159.19,158.83,158.88,12652.0,141.9238,142.0041,141.683,141.7276,12652.0
2020-04-30 13:05:00,158.97,159.17,158.88,159.13,10714.0,141.8079,141.9863,141.7276,141.9506,10714.0
2020-04-30 13:10:00,159.05,159.37,158.91,159.37,21162.0,141.8792,142.1647,141.7544,142.1647,21162.0
2020-04-30 13:15:00,159.35,159.35,159.18,159.23,17541.0,142.1468,142.1468,141.9952,142.0398,17541.0
2020-04-30 13:20:00,159.29,159.34,159.1,159.11,10895.0,142.0933,142.1379,141.9238,141.9328,10895.0
2020-04-30 13:25:00,159.11,159.14,158.79,158.79,12738.0,141.9328,141.9595,141.6473,141.6473,12738.0
2020-04-30 13:30:00,158.82,158.85,158.45,158.45,17556.0,141.6741,141.7008,141.344,141.344,17556.0
2020-04-30 13:35:00,158.51,158.64,158.34,158.35,9097.0,141.3975,141.5135,141.2459,141.2548,9097.0
2020-04-30 13:40:00,158.33,158.41,158.22,158.39,27553.0,141.237,141.3083,141.1388,141.2905,27553.0
2020-04-30 13:45:00,158.37,158.47,158.26,158.46,26794.0,141.2726,141.3619,141.1745,141.3529,26794.0
2020-04-30 13:50:00,158.43,158.71,158.4,158.54,21656.0,141.3262,141.5759,141.2994,141.4243,21656.0
2020-04-30 13:55:00,158.57,158.66,158.5,158.52,9369.0,141.4511,141.5313,141.3886,141.4065,9369.0
2020-04-30 14:00:00,158.55,158.93,158.27,158.84,21416.0,141.4332,141.7722,141.1834,141.6919,21416.0
2020-04-30 14:05:00,158.82,159.27,158.81,159.09,20299.0,141.6741,142.0755,141.6651,141.9149,20299.0
2020-04-30 14:10:00,159.07,159.25,159.02,159.25,8499.0,141.8971,142.0576,141.8525,142.0576,8499.0
2020-04-30 14:15:00,159.2,159.23,158.88,158.95,21976.0,142.013,142.0398,141.7276,141.79,21976.0
2020-04-30 14:20:00,159.01,159.19,159.01,159.16,12913.0,141.8436,142.0041,141.8436,141.9774,12913.0
2020-04-30 14:25:00,159.16,159.33,159.02,159.33,14083.0,141.9774,142.129,141.8525,142.129,14083.0
2020-04-30 14:30:00,159.33,159.65,159.33,159.53,18858.0,142.129,142.4145,142.129,142.3074,18858.0
2020-04-30 14:35:00,159.53,159.55,159.14,159.25,20973.0,142.3074,142.3253,141.9595,142.0576,20973.0
2020-04-30 14:40:00,159.25,159.29,159.03,159.28,34821.0,142.0576,142.0933,141.8614,142.0844,34821.0
2020-04-30 14:45:00,159.29,159.49,159.27,159.45,18284.0,142.0933,142.2717,142.0755,142.2361,18284.0
2020-04-30 14:50:00,159.47,159.57,159.25,159.3,22740.0,142.2539,142.3431,142.0576,142.1022,22740.0
2020-04-30 14:55:00,159.29,159.42,159.18,159.23,17137.0,142.0933,142.2093,141.9952,142.0398,17137.0
2020-04-30 15:00:00,159.24,159.43,159.21,159.37,24130.0,142.0487,142.2182,142.022,142.1647,24130.0
2020-04-30 15:05:00,159.36,159.76,159.36,159.6,37747.0,142.1558,142.5126,142.1558,142.3699,37747.0
2020-04-30 15:10:00,159.56,159.56,159.15,159.47,18987.0,142.3342,142.3342,141.9684,142.2539,18987.0
2020-04-30 15:15:00,159.46,159.81,159.46,159.65,22591.0,142.245,142.5572,142.245,142.4145,22591.0
2020-04-30 15:20:00,159.67,160.01,159.66,159.79,15289.0,142.4323,142.7356,142.4234,142.5393,15289.0
2020-04-30 15:25:00,159.78,159.8,159.49,159.68,14899.0,142.5304,142.5483,142.2717,142.4412,14899.0
2020-04-30 15:30:00,159.7,160.12,159.7,160.01,33286.0,142.4591,142.8337,142.4591,142.7356,33286.0
2020-04-30 15:35:00,160.0,160.05,159.51,159.52,40623.0,142.7267,142.7713,142.2896,142.2985,40623.0
2020-04-30 15:40:00,159.52,159.53,159.15,159.35,29983.0,142.2985,142.3074,141.9684,142.1468,29983.0
2020-04-30 15:45:00,159.34,159.48,159.3,159.3,39157.0,142.1379,142.2628,142.1022,142.1022,39157.0
2020-04-30 15:50:00,159.33,160.1,159.32,160.08,67957.0,142.129,142.8159,142.1201,142.798,67957.0
2020-04-30 15:55:00,160.06,160.11,159.64,159.64,177753.0,142.7802,142.8248,142.4055,142.4055,177753.0
2020-05-01 09:30:00,157.7,157.7,156.01,156.69,99143.0,140.675,140.675,139.1674,139.774,99143.0
2020-05-01 09:35:00,156.78,157.01,155.35,155.5,38928.0,139.8543,140.0595,138.5787,138.7125,38928.0
2020-05-01 09:40:00,155.54,155.79,155.25,155.72,21381.0,138.7482,138.9712,138.4895,138.9087,21381.0
2020-05-01 09:45:00,155.7,155.86,155.4,155.48,25385.0,138.8909,139.0336,138.6233,138.6946,25385.0
2020-05-01 09:50:00,155.4,155.79,155.15,155.22,22596.0,138.6233,138.9712,138.4003,138.4627,22596.0
2020-05-01 09:55:00,155.29,156.14,155.29,156.03,24890.0,138.5252,139.2834,138.5252,139.1853,24890.0
2020-05-01 10:00:00,156.07,156.43,155.82,156.06,20401.0,139.221,139.5421,138.9979,139.212,20401.0
2020-05-01 10:05:00,156.08,156.36,155.84,155.88,36443.0,139.2299,139.4796,139.0158,139.0515,36443.0
2020-05-01 10:10:00,155.87,156.19,155.57,156.09,71060.0,139.0425,139.328,138.7749,139.2388,71060.0
2020-05-01 10:15:00,156.05,156.23,155.74,155.9,24896.0,139.2031,139.3637,138.9266,139.0693,24896.0
2020-05-01 10:20:00,155.95,156.11,155.73,155.91,61539.0,139.1139,139.2566,138.9177,139.0782,61539.0
2020-05-01 10:25:00,155.97,156.31,155.92,156.31,22089.0,139.1317,139.435,139.0871,139.435,22089.0
2020-05-01 10:30:00,156.28,156.75,156.18,156.74,18596.0,139.4083,139.8275,139.3191,139.8186,18596.0
2020-05-01 10:35:00,156.74,156.81,156.46,156.5,22442.0,139.8186,139.8811,139.5688,139.6045,22442.0
2020-05-01 10:40:00,156.52,156.8,156.52,156.65,23211.0,139.6224,139.8721,139.6224,139.7383,23211.0
2020-05-01 10:45:00,156.69,157.35,156.63,157.25,15467.0,139.774,140.3628,139.7205,140.2736,15467.0
2020-05-01 10:50:00,157.26,157.26,156.8,156.8,18934.0,140.2825,140.2825,139.8721,139.8721,18934.0
2020-05-01 10:55:00,156.83,156.94,156.58,156.82,17544.0,139.8989,139.997,139.6759,139.89,17544.0
2020-05-01 11:00:00,156.73,156.74,156.45,156.51,17581.0,139.8097,139.8186,139.5599,139.6135,17581.0
2020-05-01 11:05:00,156.52,156.54,156.21,156.24,20176.0,139.6224,139.6402,139.3458,139.3726,20176.0
2020-05-01 11:10:00,156.29,156.32,156.13,156.23,14534.0,139.4172,139.444,139.2745,139.3637,14534.0
2020-05-01 11:15:00,156.24,156.28,155.88,155.9,19209.0,139.3726,139.4083,139.0515,139.0693,19209.0
2020-05-01 11:20:00,155.9,156.03,155.46,155.46,56655.0,139.0693,139.1853,138.6768,138.6768,56655.0
2020-05-01 11:25:00,155.51,155.59,155.25,155.39,25081.0,138.7214,138.7928,138.4895,138.6144,25081.0
2020-05-01 11:30:00,155.39,155.39,155.08,155.27,35250.0,138.6144,138.6144,138.3378,138.5073,35250.0
2020-05-01 11:35:00,155.25,155.75,155.23,155.66,83613.0,138.4895,138.9355,138.4716,138.8552,83613.0
2020-05-01 11:40:00,155.67,155.86,155.42,155.8,74837.0,138.8641,139.0336,138.6411,138.9801,74837.0
2020-05-01 11:45:00,155.75,155.9,155.08,155.09,26665.0,138.9355,139.0693,138.3378,138.3468,26665.0
2020-05-01 11:50:00,155.08,155.08,154.74,154.85,28090.0,138.3378,138.3378,138.0345,138.1327,28090.0
2020-05-01 11:55:00,154.94,155.12,154.89,155.12,10188.0,138.2129,138.3735,138.1683,138.3735,10188.0
2020-05-01 12:00:00,155.08,155.12,154.85,155.04,19081.0,138.3378,138.3735,138.1327,138.3021,19081.0
2020-05-01 12:05:00,155.05,155.56,155.03,155.24,19221.0,138.3111,138.766,138.2932,138.4806,19221.0
2020-05-01 12:10:00,155.24,155.86,155.24,155.86,15091.0,138.4806,139.0336,138.4806,139.0336,15091.0
2020-05-01 12:15:00,155.82,155.92,155.67,155.73,17092.0,138.9979,139.0871,138.8641,138.9177,17092.0
2020-05-01 12:20:00,155.8,155.86,155.51,155.62,12251.0,138.9801,139.0336,138.7214,138.8195,12251.0
2020-05-01 12:25:00,155.63,155.81,155.63,155.66,7122.0,138.8285,138.989,138.8285,138.8552,7122.0
2020-05-01 12:30:00,155.61,156.07,155.56,156.07,18076.0,138.8106,139.221,138.766,139.221,18076.0
2020-05-01 12:35:00,156.08,156.17,155.79,156.07,14491.0,139.2299,139.3102,138.9712,139.221,14491.0
2020-05-01 12:40:00,156.08,156.08,155.54,155.61,9282.0,139.2299,139.2299,138.7482,138.8106,9282.0
2020-05-01 12:45:00,155.61,155.86,155.59,155.77,11383.0,138.8106,139.0336,138.7928,138.9533,11383.0
2020-05-01 12:50:00,155.81,155.87,155.67,155.81,9514.0,138.989,139.0425,138.8641,138.989,9514.0
2020-05-01 12:55:00,155.78,155.91,155.69,155.89,5897.0,138.9623,139.0782,138.882,139.0604,5897.0
2020-05-01 13:00:00,155.85,156.25,155.82,156.08,11270.0,139.0247,139.3815,138.9979,139.2299,11270.0
2020-05-01 13:05:00,156.07,156.14,155.88,155.91,18508.0,139.221,139.2834,139.0515,139.0782,18508.0
2020-05-01 13:10:00,155.93,156.0,155.86,155.9,13046.0,139.0961,139.1585,139.0336,139.0693,13046.0
2020-05-01 13:15:00,155.91,155.92,155.62,155.75,12893.0,139.0782,139.0871,138.8195,138.9355,12893.0
2020-05-01 13:20:00,155.74,156.41,155.74,156.24,18446.0,138.9266,139.5242,138.9266,139.3726,18446.0
2020-05-01 13:25:00,156.27,156.62,156.24,156.61,19533.0,139.3994,139.7116,139.3726,139.7027,19533.0
2020-05-01 13:30:00,156.6,156.81,156.08,156.14,19320.0,139.6937,139.8811,139.2299,139.2834,19320.0
2020-05-01 13:35:00,156.13,156.29,156.01,156.18,12705.0,139.2745,139.4172,139.1674,139.3191,12705.0
2020-05-01 13:40:00,156.04,156.25,155.98,156.06,10063.0,139.1942,139.3815,139.1407,139.212,10063.0
2020-05-01 13:45:00,156.06,156.09,155.8,156.02,14038.0,139.212,139.2388,138.9801,139.1764,14038.0
2020-05-01 13:50:00,155.97,156.02,155.72,155.76,9182.0,139.1317,139.1764,138.9087,138.9444,9182.0
2020-05-01 13:55:00,155.79,155.98,155.72,155.98,15793.0,138.9712,139.1407,138.9087,139.1407,15793.0
2020-05-01 14:00:00,155.95,156.32,155.79,156.2,14466.0,139.1139,139.444,138.9712,139.3369,14466.0
2020-05-01 14:05:00,156.21,156.31,156.05,156.29,17037.0,139.3458,139.435,139.2031,139.4172,17037.0
2020-05-01 14:10:00,156.27,156.37,156.04,156.09,12412.0,139.3994,139.4886,139.1942,139.2388,12412.0
2020-05-01 14:15:00,156.09,156.24,156.01,156.13,13269.0,139.2388,139.3726,139.1674,139.2745,13269.0
2020-05-01 14:20:00,156.16,156.55,156.16,156.48,9794.0,139.3012,139.6491,139.3012,139.5867,9794.0
2020-05-01 14:25:00,156.53,156.53,156.3,156.37,11997.0,139.6313,139.6313,139.4261,139.4886,11997.0
2020-05-01 14:30:00,156.37,156.37,156.21,156.27,11714.0,139.4886,139.4886,139.3458,139.3994,11714.0
2020-05-01 14:35:00,156.27,156.39,156.25,156.36,9067.0,139.3994,139.5064,139.3815,139.4796,9067.0
2020-05-01 14:40:00,156.33,156.46,156.3,156.4,14244.0,139.4529,139.5688,139.4261,139.5153,14244.0
2020-05-01 14:45:00,156.37,156.61,156.37,156.53,13693.0,139.4886,139.7027,139.4886,139.6313,13693.0
2020-05-01 14:50:00,156.47,156.48,156.29,156.46,11606.0,139.5778,139.5867,139.4172,139.5688,11606.0
2020-05-01 14:55:00,156.47,156.64,156.41,156.53,17916.0,139.5778,139.7294,139.5242,139.6313,17916.0
2020-05-01 15:00:00,156.47,156.64,156.24,156.34,17966.0,139.5778,139.7294,139.3726,139.4618,17966.0
2020-05-01 15:05:00,156.34,156.53,156.34,156.46,12685.0,139.4618,139.6313,139.4618,139.5688,12685.0
2020-05-01 15:10:00,156.47,156.83,156.4,156.73,14262.0,139.5778,139.8989,139.5153,139.8097,14262.0
2020-05-01 15:15:00,156.76,156.86,156.69,156.81,14481.0,139.8365,139.9257,139.774,139.8811,14481.0
2020-05-01 15:20:00,156.81,156.97,156.69,156.72,17442.0,139.8811,140.0238,139.774,139.8008,17442.0
2020-05-01 15:25:00,156.71,156.79,156.45,156.69,31953.0,139.7919,139.8632,139.5599,139.774,31953.0
2020-05-01 15:30:00,156.69,156.75,156.34,156.34,33845.0,139.774,139.8275,139.4618,139.4618,33845.0
2020-05-01 15:35:00,156.32,156.6,156.29,156.56,26948.0,139.444,139.6937,139.4172,139.6581,26948.0
2020-05-01 15:40:00,156.6,156.83,156.47,156.59,28139.0,139.6937,139.8989,139.5778,139.6848,28139.0
2020-05-01 15:45:00,156.6,156.6,156.15,156.47,43482.0,139.6937,139.6937,139.2923,139.5778,43482.0
2020-05-01 15:50:00,156.47,156.47,155.79,155.87,47453.0,139.5778,139.5778,138.9712,139.0425,47453.0
2020-05-01 15:55:00,155.87,156.74,155.87,156.65,115569.0,139.0425,139.8186,139.0425,139.7383,115569.0
2020-05-04 09:30:00,155.07,155.14,153.87,154.67,71072.0,138.3289,138.3914,137.2585,137.9721,71072.0
2020-05-04 09:35:00,154.57,154.64,153.31,153.56,30378.0,137.8829,137.9453,136.7589,136.9819,30378.0
2020-05-04 09:40:00,153.51,153.95,153.5,153.61,15454.0,136.9373,137.3298,136.9284,137.0265,15454.0
2020-05-04 09:45:00,153.67,153.82,153.0,153.38,31642.0,137.0801,137.2139,136.4824,136.8214,31642.0
2020-05-04 09:50:00,153.47,154.48,153.36,154.13,32427.0,136.9016,137.8026,136.8035,137.4904,32427.0
2020-05-04 09:55:00,154.15,154.78,154.14,154.46,40211.0,137.5082,138.0702,137.4993,137.7848,40211.0
2020-05-04 10:00:00,154.42,155.11,154.41,155.03,61124.0,137.7491,138.3646,137.7402,138.2932,61124.0
2020-05-04 10:05:00,155.03,155.2,154.58,154.59,15870.0,138.2932,138.4449,137.8918,137.9007,15870.0
2020-05-04 10:10:00,154.61,154.88,154.56,154.86,18363.0,137.9186,138.1594,137.874,138.1416,18363.0
2020-05-04 10:15:00,154.85,154.95,154.61,154.62,21372.0,138.1327,138.2219,137.9186,137.9275,21372.0
2020-05-04 10:20:00,154.59,154.77,154.15,154.2,26455.0,137.9007,138.0613,137.5082,137.5528,26455.0
2020-05-04 10:25:00,154.18,154.32,154.04,154.05,18983.0,137.535,137.6599,137.4101,137.419,18983.0
2020-05-04 10:30:00,154.03,154.04,153.54,153.54,11793.0,137.4012,137.4101,136.9641,136.9641,11793.0
2020-05-04 10:35:00,153.6,153.94,153.6,153.89,9406.0,137.0176,137.3209,137.0176,137.2763,9406.0
2020-05-04 10:40:00,153.97,154.28,153.91,154.07,15103.0,137.3477,137.6242,137.2941,137.4369,15103.0
2020-05-04 10:45:00,154.06,154.53,154.02,154.46,42188.0,137.4279,137.8472,137.3923,137.7848,42188.0
2020-05-04 10:50:00,154.46,154.49,153.84,153.97,32393.0,137.7848,137.8115,137.2317,137.3477,32393.0
2020-05-04 10:55:00,154.03,154.03,153.46,153.55,21604.0,137.4012,137.4012,136.8927,136.973,21604.0
2020-05-04 11:00:00,153.52,153.63,153.2,153.22,14669.0,136.9462,137.0444,136.6608,136.6786,14669.0
2020-05-04 11:05:00,153.19,153.4,152.84,152.94,11413.0,136.6519,136.8392,136.3397,136.4289,11413.0
2020-05-04 11:10:00,152.96,153.03,152.75,152.94,16304.0,136.4467,136.5091,136.2594,136.4289,16304.0
2020-05-04 11:15:00,153.05,153.25,152.98,153.25,8861.0,136.527,136.7054,136.4645,136.7054,8861.0
2020-05-04 11:20:00,153.2,153.25,152.76,152.97,18766.0,136.6608,136.7054,136.2683,136.4556,18766.0
2020-05-04 11:25:00,153.03,153.09,152.42,152.6,30728.0,136.5091,136.5627,135.965,136.1256,30728.0
2020-05-04 11:30:00,152.57,152.84,152.39,152.75,21227.0,136.0988,136.3397,135.9382,136.2594,21227.0
2020-05-04 11:35:00,152.8,153.35,152.69,153.26,19066.0,136.304,136.7946,136.2059,136.7143,19066.0
2020-05-04 11:40:00,153.27,153.42,153.03,153.04,18060.0,136.7232,136.857,136.5091,136.5181,18060.0
2020-05-04 11:45:00,153.07,153.37,153.07,153.3,16518.0,136.5448,136.8124,136.5448,136.75,16518.0
2020-05-04 11:50:00,153.34,153.62,153.34,153.53,16412.0,136.7857,137.0355,136.7857,136.9552,16412.0
2020-05-04 11:55:00,153.51,153.56,153.26,153.26,18035.0,136.9373,136.9819,136.7143,136.7143,18035.0
2020-05-04 12:00:00,153.33,153.5,153.3,153.37,20899.0,136.7768,136.9284,136.75,136.8124,20899.0
2020-05-04 12:05:00,153.37,153.49,153.26,153.48,11961.0,136.8124,136.9195,136.7143,136.9106,11961.0
2020-05-04 12:10:00,153.55,153.8,153.46,153.51,17133.0,136.973,137.196,136.8927,136.9373,17133.0
2020-05-04 12:15:00,153.46,153.8,153.46,153.71,13049.0,136.8927,137.196,136.8927,137.1157,13049.0
2020-05-04 12:20:00,153.72,154.29,153.69,154.26,12651.0,137.1247,137.6331,137.0979,137.6064,12651.0
2020-05-04 12:25:00,154.26,154.34,154.19,154.19,10185.0,137.6064,137.6777,137.5439,137.5439,10185.0
2020-05-04 12:30:00,154.21,154.42,154.16,154.16,11853.0,137.5618,137.7491,137.5172,137.5172,11853.0
2020-05-04 12:35:00,154.19,154.28,153.78,153.78,9072.0,137.5439,137.6242,137.1782,137.1782,9072.0
2020-05-04 12:40:00,153.83,153.9,153.76,153.9,7513.0,137.2228,137.2852,137.1603,137.2852,7513.0
2020-05-04 12:45:00,153.92,154.05,153.82,153.82,11305.0,137.3031,137.419,137.2139,137.2139,11305.0
2020-05-04 12:50:00,153.86,154.06,153.78,153.97,14459.0,137.2495,137.4279,137.1782,137.3477,14459.0
2020-05-04 12:55:00,153.95,154.08,153.89,154.01,9413.0,137.3298,137.4458,137.2763,137.3833,9413.0
2020-05-04 13:00:00,154.04,154.17,154.03,154.04,7374.0,137.4101,137.5261,137.4012,137.4101,7374.0
2020-05-04 13:05:00,154.01,154.13,153.88,153.97,11413.0,137.3833,137.4904,137.2674,137.3477,11413.0
2020-05-04 13:10:00,153.95,153.98,153.71,153.98,21997.0,137.3298,137.3566,137.1157,137.3566,21997.0
2020-05-04 13:15:00,153.98,154.01,153.61,153.78,21074.0,137.3566,137.3833,137.0265,137.1782,21074.0
2020-05-04 13:20:00,153.81,153.91,153.78,153.82,11382.0,137.2049,137.2941,137.1782,137.2139,11382.0
2020-05-04 13:25:00,153.83,153.99,153.78,153.89,15403.0,137.2228,137.3655,137.1782,137.2763,15403.0
2020-05-04 13:30:00,153.9,153.91,153.81,153.85,11546.0,137.2852,137.2941,137.2049,137.2406,11546.0
2020-05-04 13:35:00,153.87,153.93,153.75,153.91,10552.0,137.2585,137.312,137.1514,137.2941,10552.0
2020-05-04 13:40:00,154.0,154.18,153.91,154.05,13465.0,137.3744,137.535,137.2941,137.419,13465.0
2020-05-04 13:45:00,154.03,154.23,154.02,154.13,12400.0,137.4012,137.5796,137.3923,137.4904,12400.0
2020-05-04 13:50:00,154.13,154.18,154.06,154.09,16144.0,137.4904,137.535,137.4279,137.4547,16144.0
2020-05-04 13:55:00,154.11,154.22,153.94,153.99,10605.0,137.4726,137.5707,137.3209,137.3655,10605.0
2020-05-04 14:00:00,154.01,154.06,153.95,154.02,10398.0,137.3833,137.4279,137.3298,137.3923,10398.0
2020-05-04 14:05:00,154.04,154.26,154.01,154.09,18158.0,137.4101,137.6064,137.3833,137.4547,18158.0
2020-05-04 14:10:00,154.08,154.57,154.08,154.35,19434.0,137.4458,137.8829,137.4458,137.6866,19434.0
2020-05-04 14:15:00,154.37,154.41,154.22,154.27,11488.0,137.7045,137.7402,137.5707,137.6153,11488.0
2020-05-04 14:20:00,154.23,154.42,154.17,154.17,10609.0,137.5796,137.7491,137.5261,137.5261,10609.0
2020-05-04 14:25:00,154.15,154.16,153.82,153.84,11175.0,137.5082,137.5172,137.2139,137.2317,11175.0
2020-05-04 14:30:00,153.81,154.16,153.8,153.92,9982.0,137.2049,137.5172,137.196,137.3031,9982.0
2020-05-04 14:35:00,153.89,153.9,153.67,153.67,9034.0,137.2763,137.2852,137.0801,137.0801,9034.0
2020-05-04 14:40:00,153.71,153.85,153.69,153.74,8569.0,137.1157,137.2406,137.0979,137.1425,8569.0
2020-05-04 14:45:00,153.74,154.09,153.64,154.07,6975.0,137.1425,137.4547,137.0533,137.4369,6975.0
2020-05-04 14:50:00,154.09,154.26,154.05,154.16,16156.0,137.4547,137.6064,137.419,137.5172,16156.0
2020-05-04 14:55:00,154.16,154.29,154.0,154.29,8673.0,137.5172,137.6331,137.3744,137.6331,8673.0
2020-05-04 15:00:00,154.22,154.26,153.94,154.05,9148.0,137.5707,137.6064,137.3209,137.419,9148.0
2020-05-04 15:05:00,154.02,154.08,153.92,153.99,12820.0,137.3923,137.4458,137.3031,137.3655,12820.0
2020-05-04 15:10:00,153.99,154.27,153.99,154.13,9618.0,137.3655,137.6153,137.3655,137.4904,9618.0
2020-05-04 15:15:00,154.13,154.19,154.03,154.12,6131.0,137.4904,137.5439,137.4012,137.4815,6131.0
2020-05-04 15:20:00,154.14,154.36,154.12,154.28,12582.0,137.4993,137.6956,137.4815,137.6242,12582.0
2020-05-04 15:25:00,154.25,154.49,154.07,154.44,13984.0,137.5974,137.8115,137.4369,137.7669,13984.0
2020-05-04 15:30:00,154.4,154.84,154.39,154.84,27886.0,137.7312,138.1237,137.7223,138.1237,27886.0
2020-05-04 15:35:00,154.82,155.08,154.67,154.67,22134.0,138.1059,138.3378,137.9721,137.9721,22134.0
2020-05-04 15:40:00,154.68,154.91,154.65,154.78,14847.0,137.981,138.1862,137.9543,138.0702,14847.0
2020-05-04 15:45:00,154.76,154.91,154.64,154.82,14685.0,138.0524,138.1862,137.9453,138.1059,14685.0
2020-05-04 15:50:00,154.81,154.94,154.48,154.53,31247.0,138.097,138.2129,137.8026,137.8472,31247.0
2020-05-04 15:55:00,154.54,154.83,154.35,154.8,110075.0,137.8561,138.1148,137.6866,138.0881,110075.0
2020-05-05 09:30:00,156.57,157.3,156.11,157.05,72883.0,139.667,140.3182,139.2566,140.0952,72883.0
2020-05-05 09:35:00,157.06,157.81,156.87,157.66,35158.0,140.1041,140.7731,139.9346,140.6393,35158.0
2020-05-05 09:40:00,157.61,158.0,157.53,157.75,43224.0,140.5947,140.9426,140.5233,140.7196,43224.0
2020-05-05 09:45:00,157.75,158.4,157.74,158.06,45394.0,140.7196,141.2994,140.7107,140.9961,45394.0
2020-05-05 09:50:00,158.06,158.81,158.06,158.6,49914.0,140.9961,141.6651,140.9961,141.4778,49914.0
2020-05-05 09:55:00,158.61,159.18,158.46,158.61,32523.0,141.4867,141.9952,141.3529,141.4867,32523.0
2020-05-05 10:00:00,158.64,159.03,158.28,158.33,31733.0,141.5135,141.8614,141.1924,141.237,31733.0
2020-05-05 10:05:00,158.35,158.49,158.29,158.37,39044.0,141.2548,141.3797,141.2013,141.2726,39044.0
2020-05-05 10:10:00,158.37,158.69,158.3,158.65,21432.0,141.2726,141.5581,141.2102,141.5224,21432.0
2020-05-05 10:15:00,158.65,158.82,158.04,158.04,20447.0,141.5224,141.6741,140.9783,140.9783,20447.0
2020-05-05 10:20:00,158.12,158.21,157.83,157.88,15187.0,141.0496,141.1299,140.7909,140.8355,15187.0
2020-05-05 10:25:00,157.89,158.02,157.75,157.82,10846.0,140.8445,140.9604,140.7196,140.782,10846.0
2020-05-05 10:30:00,157.79,157.95,157.75,157.88,10795.0,140.7553,140.898,140.7196,140.8355,10795.0
2020-05-05 10:35:00,157.87,157.97,157.74,157.86,12734.0,140.8266,140.9158,140.7107,140.8177,12734.0
2020-05-05 10:40:00,157.96,157.96,157.65,157.66,18353.0,140.9069,140.9069,140.6304,140.6393,18353.0
2020-05-05 10:45:00,157.69,157.95,157.34,157.37,20276.0,140.6661,140.898,140.3538,140.3806,20276.0
2020-05-05 10:50:00,157.45,157.6,157.3,157.39,18236.0,140.452,140.5858,140.3182,140.3984,18236.0
2020-05-05 10:55:00,157.39,157.82,157.39,157.71,12102.0,140.3984,140.782,140.3984,140.6839,12102.0
2020-05-05 11:00:00,157.77,157.84,157.69,157.74,9221.0,140.7374,140.7999,140.6661,140.7107,9221.0
2020-05-05 11:05:00,157.79,158.03,157.67,157.83,52506.0,140.7553,140.9694,140.6482,140.7909,52506.0
2020-05-05 11:10:00,157.8,157.8,157.33,157.51,13219.0,140.7642,140.7642,140.3449,140.5055,13219.0
2020-05-05 11:15:00,157.56,157.56,156.98,157.18,11306.0,140.5501,140.5501,140.0327,140.2111,11306.0
2020-05-05 11:20:00,157.14,157.15,156.97,157.03,12527.0,140.1754,140.1844,140.0238,140.0773,12527.0
2020-05-05 11:25:00,157.01,157.11,156.86,157.08,11324.0,140.0595,140.1487,139.9257,140.1219,11324.0
2020-05-05 11:30:00,157.14,157.24,157.01,157.01,8656.0,140.1754,140.2646,140.0595,140.0595,8656.0
2020-05-05 11:35:00,157.01,157.06,156.85,157.0,11639.0,140.0595,140.1041,139.9167,140.0506,11639.0
2020-05-05 11:40:00,157.05,157.22,156.95,157.19,9348.0,140.0952,140.2468,140.0059,140.22,9348.0
2020-05-05 11:45:00,157.2,157.25,156.91,157.14,24592.0,140.229,140.2736,139.9703,140.1754,24592.0
2020-05-05 11:50:00,157.2,157.56,157.19,157.43,11098.0,140.229,140.5501,140.22,140.4341,11098.0
2020-05-05 11:55:00,157.48,157.48,157.28,157.31,10117.0,140.4787,140.4787,140.3003,140.3271,10117.0
2020-05-05 12:00:00,157.41,157.46,157.19,157.26,18460.0,140.4163,140.4609,140.22,140.2825,18460.0
2020-05-05 12:05:00,157.23,157.45,157.23,157.41,6818.0,140.2557,140.452,140.2557,140.4163,6818.0
2020-05-05 12:10:00,157.38,157.62,157.38,157.47,12016.0,140.3895,140.6036,140.3895,140.4698,12016.0
2020-05-05 12:15:00,157.46,157.52,157.39,157.47,21273.0,140.4609,140.5144,140.3984,140.4698,21273.0
2020-05-05 12:20:00,157.46,157.49,157.33,157.4,13855.0,140.4609,140.4877,140.3449,140.4074,13855.0
2020-05-05 12:25:00,157.39,157.45,157.3,157.4,7995.0,140.3984,140.452,140.3182,140.4074,7995.0
2020-05-05 12:30:00,157.39,157.49,157.27,157.28,12122.0,140.3984,140.4877,140.2914,140.3003,12122.0
2020-05-05 12:35:00,157.28,157.28,157.11,157.19,18841.0,140.3003,140.3003,140.1487,140.22,18841.0
2020-05-05 12:40:00,157.2,157.22,157.06,157.1,14358.0,140.229,140.2468,140.1041,140.1398,14358.0
2020-05-05 12:45:00,157.13,157.18,156.96,156.96,14451.0,140.1665,140.2111,140.0149,140.0149,14451.0
2020-05-05 12:50:00,156.99,157.18,156.86,157.15,6530.0,140.0416,140.2111,139.9257,140.1844,6530.0
2020-05-05 12:55:00,157.15,157.15,156.94,157.0,10584.0,140.1844,140.1844,139.997,140.0506,10584.0
2020-05-05 13:00:00,157.02,157.05,156.56,156.58,12321.0,140.0684,140.0952,139.6581,139.6759,12321.0
2020-05-05 13:05:00,156.56,156.56,156.31,156.39,24708.0,139.6581,139.6581,139.435,139.5064,24708.0
2020-05-05 13:10:00,156.39,156.43,156.1,156.26,20452.0,139.5064,139.5421,139.2477,139.3904,20452.0
2020-05-05 13:15:00,156.22,156.37,156.22,156.34,11286.0,139.3548,139.4886,139.3548,139.4618,11286.0
2020-05-05 13:20:00,156.27,156.3,156.08,156.19,9482.0,139.3994,139.4261,139.2299,139.328,9482.0
2020-05-05 13:25:00,156.2,156.55,156.19,156.47,8825.0,139.3369,139.6491,139.328,139.5778,8825.0
2020-05-05 13:30:00,156.61,156.68,156.57,156.63,6911.0,139.7027,139.7651,139.667,139.7205,6911.0
2020-05-05 13:35:00,156.65,156.65,156.39,156.45,7270.0,139.7383,139.7383,139.5064,139.5599,7270.0
2020-05-05 13:40:00,156.43,156.56,156.37,156.5,8017.0,139.5421,139.6581,139.4886,139.6045,8017.0
2020-05-05 13:45:00,156.44,156.49,156.36,156.41,5489.0,139.551,139.5956,139.4796,139.5242,5489.0
2020-05-05 13:50:00,156.4,156.57,156.34,156.57,7406.0,139.5153,139.667,139.4618,139.667,7406.0
2020-05-05 13:55:00,156.58,156.66,156.52,156.57,11760.0,139.6759,139.7473,139.6224,139.667,11760.0
2020-05-05 14:00:00,156.54,156.71,156.44,156.64,9194.0,139.6402,139.7919,139.551,139.7294,9194.0
2020-05-05 14:05:00,156.66,156.74,156.58,156.64,7036.0,139.7473,139.8186,139.6759,139.7294,7036.0
2020-05-05 14:10:00,156.61,156.94,156.55,156.83,11933.0,139.7027,139.997,139.6491,139.8989,11933.0
2020-05-05 14:15:00,156.86,156.86,156.39,156.42,39632.0,139.9257,139.9257,139.5064,139.5332,39632.0
2020-05-05 14:20:00,156.42,156.45,156.27,156.32,11408.0,139.5332,139.5599,139.3994,139.444,11408.0
2020-05-05 14:25:00,156.32,156.34,156.22,156.25,14616.0,139.444,139.4618,139.3548,139.3815,14616.0
2020-05-05 14:30:00,156.25,156.37,156.11,156.16,23981.0,139.3815,139.4886,139.2566,139.3012,23981.0
2020-05-05 14:35:00,156.21,156.4,156.21,156.37,14478.0,139.3458,139.5153,139.3458,139.4886,14478.0
2020-05-05 14:40:00,156.38,156.62,156.26,156.5,12426.0,139.4975,139.7116,139.3904,139.6045,12426.0
2020-05-05 14:45:00,156.53,156.63,156.48,156.5,9751.0,139.6313,139.7205,139.5867,139.6045,9751.0
2020-05-05 14:50:00,156.54,156.67,156.52,156.67,12135.0,139.6402,139.7562,139.6224,139.7562,12135.0
2020-05-05 14:55:00,156.65,156.92,156.62,156.92,6555.0,139.7383,139.9792,139.7116,139.9792,6555.0
2020-05-05 15:00:00,156.9,156.92,156.52,156.54,12433.0,139.9613,139.9792,139.6224,139.6402,12433.0
2020-05-05 15:05:00,156.55,156.64,156.48,156.62,11693.0,139.6491,139.7294,139.5867,139.7116,11693.0
2020-05-05 15:10:00,156.62,156.78,156.59,156.74,10027.0,139.7116,139.8543,139.6848,139.8186,10027.0
2020-05-05 15:15:00,156.74,156.74,156.1,156.16,15013.0,139.8186,139.8186,139.2477,139.3012,15013.0
2020-05-05 15:20:00,156.22,156.4,156.11,156.38,11547.0,139.3548,139.5153,139.2566,139.4975,11547.0
2020-05-05 15:25:00,156.36,156.52,155.91,156.16,14866.0,139.4796,139.6224,139.0782,139.3012,14866.0
2020-05-05 15:30:00,156.14,156.35,155.9,156.14,16418.0,139.2834,139.4707,139.0693,139.2834,16418.0
2020-05-05 15:35:00,156.11,156.31,155.91,156.09,20959.0,139.2566,139.435,139.0782,139.2388,20959.0
2020-05-05 15:40:00,156.12,156.3,155.94,156.3,16973.0,139.2656,139.4261,139.105,139.4261,16973.0
2020-05-05 15:45:00,156.33,156.36,155.88,156.07,24080.0,139.4529,139.4796,139.0515,139.221,24080.0
2020-05-05 15:50:00,156.07,156.79,156.07,156.68,36326.0,139.221,139.8632,139.221,139.7651,36326.0
2020-05-05 15:55:00,156.66,156.66,155.99,156.33,113486.0,139.7473,139.7473,139.1496,139.4529,113486.0
2020-05-06 09:30:00,156.58,157.13,156.31,156.38,31903.0,139.6759,140.1665,139.435,139.4975,31903.0
2020-05-06 09:35:00,156.3,156.86,156.29,156.48,13862.0,139.4261,139.9257,139.4172,139.5867,13862.0
2020-05-06 09:40:00,156.46,156.58,156.09,156.16,16134.0,139.5688,139.6759,139.2388,139.3012,16134.0
2020-05-06 09:45:00,156.17,156.17,155.52,155.58,23261.0,139.3102,139.3102,138.7303,138.7839,23261.0
2020-05-06 09:50:00,155.57,155.99,155.49,155.6,25234.0,138.7749,139.1496,138.7036,138.8017,25234.0
2020-05-06 09:55:00,155.58,155.77,155.34,155.53,12919.0,138.7839,138.9533,138.5698,138.7392,12919.0
2020-05-06 10:00:00,155.54,155.79,155.17,155.17,14421.0,138.7482,138.9712,138.4181,138.4181,14421.0
2020-05-06 10:05:00,155.22,155.33,154.82,155.02,12308.0,138.4627,138.5608,138.1059,138.2843,12308.0
2020-05-06 10:10:00,155.04,155.43,155.04,155.14,13971.0,138.3021,138.65,138.3021,138.3914,13971.0
2020-05-06 10:15:00,155.24,155.69,155.07,155.38,12479.0,138.4806,138.882,138.3289,138.6054,12479.0
2020-05-06 10:20:00,155.33,155.67,155.27,155.66,8120.0,138.5608,138.8641,138.5073,138.8552,8120.0
2020-05-06 10:25:00,155.63,155.85,155.62,155.67,15271.0,138.8285,139.0247,138.8195,138.8641,15271.0
2020-05-06 10:30:00,155.7,156.13,155.69,156.02,9278.0,138.8909,139.2745,138.882,139.1764,9278.0
2020-05-06 10:35:00,156.03,156.09,155.66,155.69,9870.0,139.1853,139.2388,138.8552,138.882,9870.0
2020-05-06 10:40:00,155.67,156.33,155.67,156.22,9085.0,138.8641,139.4529,138.8641,139.3548,9085.0
2020-05-06 10:45:00,156.27,156.66,156.27,156.57,9081.0,139.3994,139.7473,139.3994,139.667,9081.0
2020-05-06 10:50:00,156.59,156.59,156.35,156.44,5401.0,139.6848,139.6848,139.4707,139.551,5401.0
2020-05-06 10:55:00,156.38,156.46,156.23,156.27,7456.0,139.4975,139.5688,139.3637,139.3994,7456.0
2020-05-06 11:00:00,156.27,156.44,156.07,156.18,8729.0,139.3994,139.551,139.221,139.3191,8729.0
2020-05-06 11:05:00,156.2,156.2,155.93,156.01,9671.0,139.3369,139.3369,139.0961,139.1674,9671.0
2020-05-06 11:10:00,155.93,156.06,155.61,155.65,12980.0,139.0961,139.212,138.8106,138.8463,12980.0
2020-05-06 11:15:00,155.62,155.64,155.39,155.43,8908.0,138.8195,138.8374,138.6144,138.65,8908.0
2020-05-06 11:20:00,155.41,155.47,155.03,155.12,8074.0,138.6322,138.6857,138.2932,138.3735,8074.0
2020-05-06 11:25:00,155.04,155.56,155.01,155.49,10522.0,138.3021,138.766,138.2754,138.7036,10522.0
2020-05-06 11:30:00,155.51,155.63,155.42,155.47,8536.0,138.7214,138.8285,138.6411,138.6857,8536.0
2020-05-06 11:35:00,155.4,155.74,155.27,155.62,7269.0,138.6233,138.9266,138.5073,138.8195,7269.0
2020-05-06 11:40:00,155.68,155.81,155.47,155.57,10658.0,138.8731,138.989,138.6857,138.7749,10658.0
2020-05-06 11:45:00,155.56,155.88,155.54,155.54,8389.0,138.766,139.0515,138.7482,138.7482,8389.0
2020-05-06 11:50:00,155.53,155.53,155.21,155.34,10905.0,138.7392,138.7392,138.4538,138.5698,10905.0
2020-05-06 11:55:00,155.32,155.49,155.14,155.15,31350.0,138.5519,138.7036,138.3914,138.4003,31350.0
2020-05-06 12:00:00,155.14,155.24,154.96,155.06,25856.0,138.3914,138.4806,138.2308,138.32,25856.0
2020-05-06 12:05:00,155.06,155.18,154.79,154.81,19392.0,138.32,138.427,138.0791,138.097,19392.0
2020-05-06 12:10:00,154.88,155.4,154.88,155.33,10830.0,138.1594,138.6233,138.1594,138.5608,10830.0
2020-05-06 12:15:00,155.33,155.43,155.3,155.41,5770.0,138.5608,138.65,138.5341,138.6322,5770.0
2020-05-06 12:20:00,155.38,155.61,155.32,155.61,6401.0,138.6054,138.8106,138.5519,138.8106,6401.0
2020-05-06 12:25:00,155.62,155.72,155.53,155.66,8417.0,138.8195,138.9087,138.7392,138.8552,8417.0
2020-05-06 12:30:00,155.67,155.84,155.63,155.84,4836.0,138.8641,139.0158,138.8285,139.0158,4836.0
2020-05-06 12:35:00,155.78,155.92,155.66,155.85,13120.0,138.9623,139.0871,138.8552,139.0247,13120.0
2020-05-06 12:40:00,155.78,155.83,155.6,155.67,10552.0,138.9623,139.0069,138.8017,138.8641,10552.0
2020-05-06 12:45:00,155.66,155.96,155.66,155.78,4963.0,138.8552,139.1228,138.8552,138.9623,4963.0
2020-05-06 12:50:00,155.79,155.97,155.74,155.97,8342.0,138.9712,139.1317,138.9266,139.1317,8342.0
2020-05-06 12:55:00,155.93,156.01,155.87,155.91,9963.0,139.0961,139.1674,139.0425,139.0782,9963.0
2020-05-06 13:00:00,155.9,155.99,155.59,155.65,7527.0,139.0693,139.1496,138.7928,138.8463,7527.0
2020-05-06 13:05:00,155.65,155.68,155.59,155.6,4487.0,138.8463,138.8731,138.7928,138.8017,4487.0
2020-05-06 13:10:00,155.62,155.79,155.48,155.71,28528.0,138.8195,138.9712,138.6946,138.8998,28528.0
2020-05-06 13:15:00,155.8,155.98,155.69,155.98,7275.0,138.9801,139.1407,138.882,139.1407,7275.0
2020-05-06 13:20:00,156.01,156.14,155.6,155.81,22991.0,139.1674,139.2834,138.8017,138.989,22991.0
2020-05-06 13:25:00,155.86,156.06,155.77,156.06,9840.0,139.0336,139.212,138.9533,139.212,9840.0
2020-05-06 13:30:00,156.06,156.19,156.01,156.02,7329.0,139.212,139.328,139.1674,139.1764,7329.0
2020-05-06 13:35:00,156.04,156.17,155.96,156.14,9440.0,139.1942,139.3102,139.1228,139.2834,9440.0
2020-05-06 13:40:00,156.12,156.13,155.99,156.1,9502.0,139.2656,139.2745,139.1496,139.2477,9502.0
2020-05-06 13:45:00,156.08,156.28,156.01,156.01,7331.0,139.2299,139.4083,139.1674,139.1674,7331.0
2020-05-06 13:50:00,156.01,156.14,155.98,156.04,13126.0,139.1674,139.2834,139.1407,139.1942,13126.0
2020-05-06 13:55:00,156.07,156.11,156.03,156.07,7268.0,139.221,139.2566,139.1853,139.221,7268.0
2020-05-06 14:00:00,156.05,156.05,155.73,155.81,10989.0,139.2031,139.2031,138.9177,138.989,10989.0
2020-05-06 14:05:00,155.8,155.83,155.66,155.72,11434.0,138.9801,139.0069,138.8552,138.9087,11434.0
2020-05-06 14:10:00,155.69,155.75,155.29,155.43,20585.0,138.882,138.9355,138.5252,138.65,20585.0
2020-05-06 14:15:00,155.41,155.62,155.41,155.54,8781.0,138.6322,138.8195,138.6322,138.7482,8781.0
2020-05-06 14:20:00,155.48,155.56,155.35,155.44,10665.0,138.6946,138.766,138.5787,138.659,10665.0
2020-05-06 14:25:00,155.43,155.56,155.17,155.2,10258.0,138.65,138.766,138.4181,138.4449,10258.0
2020-05-06 14:30:00,155.1,155.4,155.0,155.24,16356.0,138.3557,138.6233,138.2665,138.4806,16356.0
2020-05-06 14:35:00,155.2,155.24,155.12,155.22,12012.0,138.4449,138.4806,138.3735,138.4627,12012.0
2020-05-06 14:40:00,155.24,155.32,155.05,155.31,11330.0,138.4806,138.5519,138.3111,138.543,11330.0
2020-05-06 14:45:00,155.24,155.46,155.24,155.4,13261.0,138.4806,138.6768,138.4806,138.6233,13261.0
2020-05-06 14:50:00,155.38,155.42,155.19,155.25,9526.0,138.6054,138.6411,138.436,138.4895,9526.0
2020-05-06 14:55:00,155.25,155.53,155.21,155.3,16652.0,138.4895,138.7392,138.4538,138.5341,16652.0
2020-05-06 15:00:00,155.29,155.42,155.14,155.31,15123.0,138.5252,138.6411,138.3914,138.543,15123.0
2020-05-06 15:05:00,155.33,155.54,155.33,155.48,13125.0,138.5608,138.7482,138.5608,138.6946,13125.0
2020-05-06 15:10:00,155.46,155.51,155.14,155.24,13364.0,138.6768,138.7214,138.3914,138.4806,13364.0
2020-05-06 15:15:00,155.23,155.37,155.19,155.31,14313.0,138.4716,138.5965,138.436,138.543,14313.0
2020-05-06 15:20:00,155.3,155.3,155.04,155.08,9807.0,138.5341,138.5341,138.3021,138.3378,9807.0
2020-05-06 15:25:00,155.11,155.23,155.05,155.13,22232.0,138.3646,138.4716,138.3111,138.3824,22232.0
2020-05-06 15:30:00,155.11,155.12,154.65,154.65,30406.0,138.3646,138.3735,137.9543,137.9543,30406.0
2020-05-06 15:35:00,154.67,154.77,154.43,154.66,40625.0,137.9721,138.0613,137.758,137.9632,40625.0
2020-05-06 15:40:00,154.7,154.72,154.32,154.72,47275.0,137.9989,138.0167,137.6599,138.0167,47275.0
2020-05-06 15:45:00,154.7,154.7,154.05,154.05,39744.0,137.9989,137.9989,137.419,137.419,39744.0
2020-05-06 15:50:00,154.02,154.34,153.89,154.27,86939.0,137.3923,137.6777,137.2763,137.6153,86939.0
2020-05-06 15:55:00,154.28,154.43,154.22,154.3,98481.0,137.6242,137.758,137.5707,137.642,98481.0
2020-05-07 09:30:00,156.56,157.0,155.75,155.92,67055.0,139.6581,140.0506,138.9355,139.0871,67055.0
2020-05-07 09:35:00,155.9,156.31,155.72,155.72,28427.0,139.0693,139.435,138.9087,138.9087,28427.0
2020-05-07 09:40:00,155.68,156.22,155.54,156.12,25020.0,138.8731,139.3548,138.7482,139.2656,25020.0
2020-05-07 09:45:00,156.15,156.53,156.08,156.27,29193.0,139.2923,139.6313,139.2299,139.3994,29193.0
2020-05-07 09:50:00,156.24,156.69,156.2,156.63,35397.0,139.3726,139.774,139.3369,139.7205,35397.0
2020-05-07 09:55:00,156.58,156.94,156.55,156.78,31964.0,139.6759,139.997,139.6491,139.8543,31964.0
2020-05-07 10:00:00,156.78,157.04,156.75,156.76,34307.0,139.8543,140.0862,139.8275,139.8365,34307.0
2020-05-07 10:05:00,156.67,156.72,155.89,155.91,14986.0,139.7562,139.8008,139.0604,139.0782,14986.0
2020-05-07 10:10:00,155.98,156.29,155.66,155.83,19238.0,139.1407,139.4172,138.8552,139.0069,19238.0
2020-05-07 10:15:00,155.83,155.96,155.66,155.88,17287.0,139.0069,139.1228,138.8552,139.0515,17287.0
2020-05-07 10:20:00,155.9,155.95,155.66,155.82,13206.0,139.0693,139.1139,138.8552,138.9979,13206.0
2020-05-07 10:25:00,155.8,156.01,155.72,155.85,21295.0,138.9801,139.1674,138.9087,139.0247,21295.0
2020-05-07 10:30:00,155.82,155.96,155.81,155.9,18066.0,138.9979,139.1228,138.989,139.0693,18066.0
2020-05-07 10:35:00,155.9,156.35,155.89,156.35,47547.0,139.0693,139.4707,139.0604,139.4707,47547.0
2020-05-07 10:40:00,156.37,156.78,156.25,156.6,18401.0,139.4886,139.8543,139.3815,139.6937,18401.0
2020-05-07 10:45:00,156.61,156.66,155.87,155.89,9025.0,139.7027,139.7473,139.0425,139.0604,9025.0
2020-05-07 10:50:00,155.92,156.2,155.9,156.09,7191.0,139.0871,139.3369,139.0693,139.2388,7191.0
2020-05-07 10:55:00,156.18,156.26,155.78,155.89,16107.0,139.3191,139.3904,138.9623,139.0604,16107.0
2020-05-07 11:00:00,155.92,156.39,155.87,156.28,11773.0,139.0871,139.5064,139.0425,139.4083,11773.0
2020-05-07 11:05:00,156.3,156.36,156.16,156.25,9118.0,139.4261,139.4796,139.3012,139.3815,9118.0
2020-05-07 11:10:00,156.29,156.72,156.29,156.67,14435.0,139.4172,139.8008,139.4172,139.7562,14435.0
2020-05-07 11:15:00,156.63,156.72,156.5,156.65,9730.0,139.7205,139.8008,139.6045,139.7383,9730.0
2020-05-07 11:20:00,156.68,156.69,156.4,156.55,14107.0,139.7651,139.774,139.5153,139.6491,14107.0
2020-05-07 11:25:00,156.51,156.64,156.41,156.62,13841.0,139.6135,139.7294,139.5242,139.7116,13841.0
2020-05-07 11:30:00,156.66,156.73,156.57,156.63,18346.0,139.7473,139.8097,139.667,139.7205,18346.0
2020-05-07 11:35:00,156.7,156.7,156.32,156.35,18369.0,139.7829,139.7829,139.444,139.4707,18369.0
2020-05-07 11:40:00,156.4,157.19,156.4,157.1,13852.0,139.5153,140.22,139.5153,140.1398,13852.0
2020-05-07 11:45:00,157.11,157.29,157.0,157.12,8544.0,140.1487,140.3092,140.0506,140.1576,8544.0
2020-05-07 11:50:00,157.15,157.15,156.96,157.02,6426.0,140.1844,140.1844,140.0149,140.0684,6426.0
2020-05-07 11:55:00,157.0,157.27,156.91,157.27,9905.0,140.0506,140.2914,139.9703,140.2914,9905.0
2020-05-07 12:00:00,157.27,157.37,156.95,156.97,12097.0,140.2914,140.3806,140.0059,140.0238,12097.0
2020-05-07 12:05:00,157.02,157.26,156.96,157.19,21282.0,140.0684,140.2825,140.0149,140.22,21282.0
2020-05-07 12:10:00,157.14,157.42,157.08,157.31,11837.0,140.1754,140.4252,140.1219,140.3271,11837.0
2020-05-07 12:15:00,157.33,157.55,157.23,157.53,12669.0,140.3449,140.5412,140.2557,140.5233,12669.0
2020-05-07 12:20:00,157.53,157.92,157.45,157.91,40709.0,140.5233,140.8712,140.452,140.8623,40709.0
2020-05-07 12:25:00,157.89,157.96,157.68,157.7,22681.0,140.8445,140.9069,140.6571,140.675,22681.0
2020-05-07 12:30:00,157.65,157.86,157.63,157.7,11250.0,140.6304,140.8177,140.6125,140.675,11250.0
2020-05-07 12:35:00,157.7,157.79,157.38,157.48,8885.0,140.675,140.7553,140.3895,140.4787,8885.0
2020-05-07 12:40:00,157.46,157.57,157.39,157.43,13202.0,140.4609,140.559,140.3984,140.4341,13202.0
2020-05-07 12:45:00,157.42,157.5,157.25,157.32,13754.0,140.4252,140.4966,140.2736,140.336,13754.0
2020-05-07 12:50:00,157.31,157.4,157.07,157.15,9644.0,140.3271,140.4074,140.113,140.1844,9644.0
2020-05-07 12:55:00,157.18,157.47,157.14,157.42,19299.0,140.2111,140.4698,140.1754,140.4252,19299.0
2020-05-07 13:00:00,157.42,157.85,157.41,157.8,21191.0,140.4252,140.8088,140.4163,140.7642,21191.0
2020-05-07 13:05:00,157.78,157.82,157.49,157.56,18866.0,140.7463,140.782,140.4877,140.5501,18866.0
2020-05-07 13:10:00,157.56,157.67,157.09,157.29,88279.0,140.5501,140.6482,140.1308,140.3092,88279.0
2020-05-07 13:15:00,157.35,157.53,157.11,157.13,16562.0,140.3628,140.5233,140.1487,140.1665,16562.0
2020-05-07 13:20:00,157.16,157.21,156.95,157.04,9693.0,140.1933,140.2379,140.0059,140.0862,9693.0
2020-05-07 13:25:00,157.03,157.1,156.94,156.95,11724.0,140.0773,140.1398,139.997,140.0059,11724.0
2020-05-07 13:30:00,156.95,157.0,156.69,156.8,12518.0,140.0059,140.0506,139.774,139.8721,12518.0
2020-05-07 13:35:00,156.8,156.87,156.67,156.72,14958.0,139.8721,139.9346,139.7562,139.8008,14958.0
2020-05-07 13:40:00,156.71,156.83,156.61,156.77,12241.0,139.7919,139.8989,139.7027,139.8454,12241.0
2020-05-07 13:45:00,156.8,156.89,156.74,156.78,11655.0,139.8721,139.9524,139.8186,139.8543,11655.0
2020-05-07 13:50:00,156.76,156.81,156.5,156.66,21816.0,139.8365,139.8811,139.6045,139.7473,21816.0
2020-05-07 13:55:00,156.67,156.8,156.62,156.67,18263.0,139.7562,139.8721,139.7116,139.7562,18263.0
2020-05-07 14:00:00,156.62,156.76,156.51,156.6,16667.0,139.7116,139.8365,139.6135,139.6937,16667.0
2020-05-07 14:05:00,156.6,156.66,156.35,156.35,7136.0,139.6937,139.7473,139.4707,139.4707,7136.0
2020-05-07 14:10:00,156.33,156.54,156.33,156.4,9534.0,139.4529,139.6402,139.4529,139.5153,9534.0
2020-05-07 14:15:00,156.46,156.63,156.39,156.51,14336.0,139.5688,139.7205,139.5064,139.6135,14336.0
2020-05-07 14:20:00,156.51,156.51,156.02,156.03,12350.0,139.6135,139.6135,139.1764,139.1853,12350.0
2020-05-07 14:25:00,156.04,156.36,156.04,156.31,36158.0,139.1942,139.4796,139.1942,139.435,36158.0
2020-05-07 14:30:00,156.36,156.44,156.14,156.14,9994.0,139.4796,139.551,139.2834,139.2834,9994.0
2020-05-07 14:35:00,156.14,156.41,156.14,156.38,28696.0,139.2834,139.5242,139.2834,139.4975,28696.0
2020-05-07 14:40:00,156.38,156.38,156.14,156.2,8122.0,139.4975,139.4975,139.2834,139.3369,8122.0
2020-05-07 14:45:00,156.2,156.46,156.15,156.46,9286.0,139.3369,139.5688,139.2923,139.5688,9286.0
2020-05-07 14:50:00,156.46,156.46,156.21,156.33,11568.0,139.5688,139.5688,139.3458,139.4529,11568.0
2020-05-07 14:55:00,156.35,156.37,156.15,156.21,9862.0,139.4707,139.4886,139.2923,139.3458,9862.0
2020-05-07 15:00:00,156.15,156.32,155.94,156.25,17325.0,139.2923,139.444,139.105,139.3815,17325.0
2020-05-07 15:05:00,156.25,156.53,156.25,156.35,13492.0,139.3815,139.6313,139.3815,139.4707,13492.0
2020-05-07 15:10:00,156.31,156.51,156.23,156.23,8702.0,139.435,139.6135,139.3637,139.3637,8702.0
2020-05-07 15:15:00,156.22,156.22,155.7,155.96,14424.0,139.3548,139.3548,138.8909,139.1228,14424.0
2020-05-07 15:20:00,155.94,156.19,155.87,156.14,17254.0,139.105,139.328,139.0425,139.2834,17254.0
2020-05-07 15:25:00,156.14,156.23,156.11,156.16,9662.0,139.2834,139.3637,139.2566,139.3012,9662.0
2020-05-07 15:30:00,156.19,156.21,155.78,155.92,11895.0,139.328,139.3458,138.9623,139.0871,11895.0
2020-05-07 15:35:00,155.93,155.99,155.77,155.78,26217.0,139.0961,139.1496,138.9533,138.9623,26217.0
2020-05-07 15:40:00,155.76,155.83,155.56,155.58,17167.0,138.9444,139.0069,138.766,138.7839,17167.0
2020-05-07 15:45:00,155.63,156.01,155.58,155.7,23580.0,138.8285,139.1674,138.7839,138.8909,23580.0
2020-05-07 15:50:00,155.75,156.41,155.74,156.09,43904.0,138.9355,139.5242,138.9266,139.2388,43904.0
2020-05-07 15:55:00,156.1,156.29,155.87,156.22,87436.0,139.2477,139.4172,139.0425,139.3548,87436.0
2020-05-08 09:30:00,158.69,158.98,158.41,158.8,49595.0,141.5581,141.8168,141.3083,141.6562,49595.0
2020-05-08 09:35:00,158.55,158.63,158.22,158.63,9596.0,141.4332,141.5046,141.1388,141.5046,9596.0
2020-05-08 09:40:00,158.64,158.74,158.48,158.56,6609.0,141.5135,141.6027,141.3708,141.4421,6609.0
2020-05-08 09:45:00,158.56,158.63,158.3,158.53,10950.0,141.4421,141.5046,141.2102,141.4154,10950.0
2020-05-08 09:50:00,158.66,158.78,158.52,158.58,13528.0,141.5313,141.6384,141.4065,141.46,13528.0
2020-05-08 09:55:00,158.51,158.92,158.5,158.82,15503.0,141.3975,141.7633,141.3886,141.6741,15503.0
2020-05-08 10:00:00,158.86,159.21,158.86,159.04,15997.0,141.7097,142.022,141.7097,141.8703,15997.0
2020-05-08 10:05:00,159.01,159.21,158.86,158.86,17584.0,141.8436,142.022,141.7097,141.7097,17584.0
2020-05-08 10:10:00,158.83,159.0,158.64,158.95,12275.0,141.683,141.8346,141.5135,141.79,12275.0
2020-05-08 10:15:00,158.92,159.05,158.7,158.98,18473.0,141.7633,141.8792,141.567,141.8168,18473.0
2020-05-08 10:20:00,158.99,159.03,158.69,158.9,17609.0,141.8257,141.8614,141.5581,141.7454,17609.0
2020-05-08 10:25:00,158.87,158.9,158.55,158.72,14627.0,141.7187,141.7454,141.4332,141.5849,14627.0
2020-05-08 10:30:00,158.72,158.85,158.59,158.79,14293.0,141.5849,141.7008,141.4689,141.6473,14293.0
2020-05-08 10:35:00,158.84,158.85,158.75,158.8,6963.0,141.6919,141.7008,141.6116,141.6562,6963.0
2020-05-08 10:40:00,158.81,158.85,158.58,158.65,19840.0,141.6651,141.7008,141.46,141.5224,19840.0
2020-05-08 10:45:00,158.63,158.75,158.58,158.71,8189.0,141.5046,141.6116,141.46,141.5759,8189.0
2020-05-08 10:50:00,158.72,158.78,158.56,158.63,14222.0,141.5849,141.6384,141.4421,141.5046,14222.0
2020-05-08 10:55:00,158.63,158.77,158.45,158.62,11669.0,141.5046,141.6295,141.344,141.4957,11669.0
2020-05-08 11:00:00,158.61,158.88,158.59,158.88,26327.0,141.4867,141.7276,141.4689,141.7276,26327.0
2020-05-08 11:05:00,158.88,159.24,158.88,159.06,11819.0,141.7276,142.0487,141.7276,141.8882,11819.0
2020-05-08 11:10:00,159.06,159.2,159.0,159.02,9292.0,141.8882,142.013,141.8346,141.8525,9292.0
2020-05-08 11:15:00,159.03,159.23,158.85,159.22,109193.0,141.8614,142.0398,141.7008,142.0309,109193.0
2020-05-08 11:20:00,159.19,159.36,159.14,159.31,16189.0,142.0041,142.1558,141.9595,142.1112,16189.0
2020-05-08 11:25:00,159.29,159.35,158.95,159.23,34689.0,142.0933,142.1468,141.79,142.0398,34689.0
2020-05-08 11:30:00,159.23,159.34,159.01,159.09,14609.0,142.0398,142.1379,141.8436,141.9149,14609.0
2020-05-08 11:35:00,159.11,159.16,158.92,159.07,11747.0,141.9328,141.9774,141.7633,141.8971,11747.0
2020-05-08 11:40:00,159.06,159.11,158.94,159.11,26934.0,141.8882,141.9328,141.7811,141.9328,26934.0
2020-05-08 11:45:00,159.12,159.17,158.9,159.03,9665.0,141.9417,141.9863,141.7454,141.8614,9665.0
2020-05-08 11:50:00,159.05,159.05,158.76,158.88,7023.0,141.8792,141.8792,141.6205,141.7276,7023.0
2020-05-08 11:55:00,158.87,158.99,158.78,158.99,26164.0,141.7187,141.8257,141.6384,141.8257,26164.0
2020-05-08 12:00:00,158.96,159.06,158.85,158.85,9466.0,141.799,141.8882,141.7008,141.7008,9466.0
2020-05-08 12:05:00,158.9,158.96,158.75,158.76,9613.0,141.7454,141.799,141.6116,141.6205,9613.0
2020-05-08 12:10:00,158.77,158.78,158.55,158.55,6907.0,141.6295,141.6384,141.4332,141.4332,6907.0
2020-05-08 12:15:00,158.53,158.76,158.52,158.54,10755.0,141.4154,141.6205,141.4065,141.4243,10755.0
2020-05-08 12:20:00,158.56,158.56,158.23,158.44,13796.0,141.4421,141.4421,141.1478,141.3351,13796.0
2020-05-08 12:25:00,158.44,158.44,158.32,158.34,4350.0,141.3351,141.3351,141.228,141.2459,4350.0
2020-05-08 12:30:00,158.34,158.51,158.31,158.42,8698.0,141.2459,141.3975,141.2191,141.3173,8698.0
2020-05-08 12:35:00,158.43,158.5,158.39,158.47,8631.0,141.3262,141.3886,141.2905,141.3619,8631.0
2020-05-08 12:40:00,158.48,158.58,158.36,158.36,9542.0,141.3708,141.46,141.2637,141.2637,9542.0
2020-05-08 12:45:00,158.34,158.41,158.2,158.2,13589.0,141.2459,141.3083,141.121,141.121,13589.0
2020-05-08 12:50:00,158.23,158.26,158.12,158.2,6889.0,141.1478,141.1745,141.0496,141.121,6889.0
2020-05-08 12:55:00,158.2,158.2,158.07,158.09,7297.0,141.121,141.121,141.005,141.0229,7297.0
2020-05-08 13:00:00,158.09,158.39,158.07,158.38,10698.0,141.0229,141.2905,141.005,141.2816,10698.0
2020-05-08 13:05:00,158.39,158.39,158.11,158.23,13842.0,141.2905,141.2905,141.0407,141.1478,13842.0
2020-05-08 13:10:00,158.2,158.43,158.2,158.35,9077.0,141.121,141.3262,141.121,141.2548,9077.0
2020-05-08 13:15:00,158.36,158.37,158.24,158.29,10411.0,141.2637,141.2726,141.1567,141.2013,10411.0
2020-05-08 13:20:00,158.29,158.36,158.25,158.3,9180.0,141.2013,141.2637,141.1656,141.2102,9180.0
2020-05-08 13:25:00,158.31,158.41,158.22,158.33,29667.0,141.2191,141.3083,141.1388,141.237,29667.0
2020-05-08 13:30:00,158.37,158.41,158.3,158.38,8548.0,141.2726,141.3083,141.2102,141.2816,8548.0
2020-05-08 13:35:00,158.38,158.4,158.2,158.37,7010.0,141.2816,141.2994,141.121,141.2726,7010.0
2020-05-08 13:40:00,158.36,158.38,158.24,158.32,8888.0,141.2637,141.2816,141.1567,141.228,8888.0
2020-05-08 13:45:00,158.32,158.35,158.06,158.15,7267.0,141.228,141.2548,140.9961,141.0764,7267.0
2020-05-08 13:50:00,158.15,158.2,158.0,158.03,12579.0,141.0764,141.121,140.9426,140.9694,12579.0
2020-05-08 13:55:00,158.04,158.17,157.98,158.09,8625.0,140.9783,141.0942,140.9248,141.0229,8625.0
2020-05-08 14:00:00,158.08,158.1,157.91,157.91,10872.0,141.014,141.0318,140.8623,140.8623,10872.0
2020-05-08 14:05:00,157.95,158.08,157.88,158.0,12191.0,140.898,141.014,140.8355,140.9426,12191.0
2020-05-08 14:10:00,158.01,158.15,157.94,158.14,9042.0,140.9515,141.0764,140.8891,141.0675,9042.0
2020-05-08 14:15:00,158.2,158.52,158.2,158.38,16111.0,141.121,141.4065,141.121,141.2816,16111.0
2020-05-08 14:20:00,158.43,158.43,158.3,158.3,9750.0,141.3262,141.3262,141.2102,141.2102,9750.0
2020-05-08 14:25:00,158.28,158.39,158.25,158.34,7410.0,141.1924,141.2905,141.1656,141.2459,7410.0
2020-05-08 14:30:00,158.34,158.4,158.26,158.3,12724.0,141.2459,141.2994,141.1745,141.2102,12724.0
2020-05-08 14:35:00,158.3,158.32,158.09,158.12,10888.0,141.2102,141.228,141.0229,141.0496,10888.0
2020-05-08 14:40:00,158.13,158.34,158.0,158.34,12821.0,141.0586,141.2459,140.9426,141.2459,12821.0
2020-05-08 14:45:00,158.33,158.51,158.3,158.39,12238.0,141.237,141.3975,141.2102,141.2905,12238.0
2020-05-08 14:50:00,158.38,158.48,158.29,158.31,12251.0,141.2816,141.3708,141.2013,141.2191,12251.0
2020-05-08 14:55:00,158.34,158.48,158.29,158.39,16964.0,141.2459,141.3708,141.2013,141.2905,16964.0
2020-05-08 15:00:00,158.42,158.57,158.36,158.55,28740.0,141.3173,141.4511,141.2637,141.4332,28740.0
2020-05-08 15:05:00,158.55,158.55,158.17,158.18,22525.0,141.4332,141.4332,141.0942,141.1032,22525.0
2020-05-08 15:10:00,158.18,158.32,158.15,158.27,24301.0,141.1032,141.228,141.0764,141.1834,24301.0
2020-05-08 15:15:00,158.27,158.42,158.25,158.41,24750.0,141.1834,141.3173,141.1656,141.3083,24750.0
2020-05-08 15:20:00,158.4,158.49,158.33,158.46,34704.0,141.2994,141.3797,141.237,141.3529,34704.0
2020-05-08 15:25:00,158.44,158.55,158.36,158.54,16687.0,141.3351,141.4332,141.2637,141.4243,16687.0
2020-05-08 15:30:00,158.52,158.58,158.28,158.31,65695.0,141.4065,141.46,141.1924,141.2191,65695.0
2020-05-08 15:35:00,158.31,158.43,158.2,158.31,38453.0,141.2191,141.3262,141.121,141.2191,38453.0
2020-05-08 15:40:00,158.32,158.42,158.14,158.4,42329.0,141.228,141.3173,141.0675,141.2994,42329.0
2020-05-08 15:45:00,158.42,158.64,158.36,158.58,61671.0,141.3173,141.5135,141.2637,141.46,61671.0
2020-05-08 15:50:00,158.52,158.72,158.3,158.39,93307.0,141.4065,141.5849,141.2102,141.2905,93307.0
2020-05-08 15:55:00,158.4,158.44,158.02,158.27,151525.0,141.2994,141.3351,140.9604,141.1834,151525.0
2020-05-11 09:30:00,156.68,157.47,155.86,155.87,47571.0,139.7651,140.4698,139.0336,139.0425,47571.0
2020-05-11 09:35:00,155.88,156.44,155.8,156.33,29189.0,139.0515,139.551,138.9801,139.4529,29189.0
2020-05-11 09:40:00,156.42,156.77,156.39,156.61,29155.0,139.5332,139.8454,139.5064,139.7027,29155.0
2020-05-11 09:45:00,156.64,157.02,156.58,156.58,19595.0,139.7294,140.0684,139.6759,139.6759,19595.0
2020-05-11 09:50:00,156.6,156.78,156.42,156.56,27583.0,139.6937,139.8543,139.5332,139.6581,27583.0
2020-05-11 09:55:00,156.48,156.57,156.28,156.53,52679.0,139.5867,139.667,139.4083,139.6313,52679.0
2020-05-11 10:00:00,156.52,156.91,156.32,156.89,41759.0,139.6224,139.9703,139.444,139.9524,41759.0
2020-05-11 10:05:00,156.85,157.14,156.71,156.72,28862.0,139.9167,140.1754,139.7919,139.8008,28862.0
2020-05-11 10:10:00,156.66,156.88,156.57,156.65,22519.0,139.7473,139.9435,139.667,139.7383,22519.0
2020-05-11 10:15:00,156.69,156.87,156.45,156.81,29129.0,139.774,139.9346,139.5599,139.8811,29129.0
2020-05-11 10:20:00,156.81,157.12,156.79,156.98,27505.0,139.8811,140.1576,139.8632,140.0327,27505.0
2020-05-11 10:25:00,156.98,157.01,156.69,156.75,18767.0,140.0327,140.0595,139.774,139.8275,18767.0
2020-05-11 10:30:00,156.68,156.86,156.44,156.83,19650.0,139.7651,139.9257,139.551,139.8989,19650.0
2020-05-11 10:35:00,156.79,156.97,156.48,156.61,16485.0,139.8632,140.0238,139.5867,139.7027,16485.0
2020-05-11 10:40:00,156.57,156.63,156.5,156.6,15357.0,139.667,139.7205,139.6045,139.6937,15357.0
2020-05-11 10:45:00,156.63,156.79,156.43,156.79,12975.0,139.7205,139.8632,139.5421,139.8632,12975.0
2020-05-11 10:50:00,156.79,156.94,156.66,156.73,14066.0,139.8632,139.997,139.7473,139.8097,14066.0
2020-05-11 10:55:00,156.73,156.92,156.68,156.82,13791.0,139.8097,139.9792,139.7651,139.89,13791.0
2020-05-11 11:00:00,156.86,156.93,156.72,156.91,16001.0,139.9257,139.9881,139.8008,139.9703,16001.0
2020-05-11 11:05:00,156.91,156.96,156.79,156.88,13818.0,139.9703,140.0149,139.8632,139.9435,13818.0
2020-05-11 11:10:00,156.85,156.95,156.65,156.74,11297.0,139.9167,140.0059,139.7383,139.8186,11297.0
2020-05-11 11:15:00,156.8,157.14,156.77,157.09,11622.0,139.8721,140.1754,139.8454,140.1308,11622.0
2020-05-11 11:20:00,157.07,157.25,157.02,157.14,8525.0,140.113,140.2736,140.0684,140.1754,8525.0
2020-05-11 11:25:00,157.09,157.33,157.01,157.33,11587.0,140.1308,140.3449,140.0595,140.3449,11587.0
2020-05-11 11:30:00,157.34,157.34,156.99,157.09,40807.0,140.3538,140.3538,140.0416,140.1308,40807.0
2020-05-11 11:35:00,157.07,157.22,156.76,157.22,50755.0,140.113,140.2468,139.8365,140.2468,50755.0
2020-05-11 11:40:00,157.22,157.33,157.03,157.05,32666.0,140.2468,140.3449,140.0773,140.0952,32666.0
2020-05-11 11:45:00,157.03,157.03,156.8,156.84,33295.0,140.0773,140.0773,139.8721,139.9078,33295.0
2020-05-11 11:50:00,156.82,156.95,156.67,156.71,19342.0,139.89,140.0059,139.7562,139.7919,19342.0
2020-05-11 11:55:00,156.7,156.77,156.53,156.57,8870.0,139.7829,139.8454,139.6313,139.667,8870.0
2020-05-11 12:00:00,156.61,156.63,156.27,156.4,13989.0,139.7027,139.7205,139.3994,139.5153,13989.0
2020-05-11 12:05:00,156.36,156.53,156.36,156.46,15965.0,139.4796,139.6313,139.4796,139.5688,15965.0
2020-05-11 12:10:00,156.48,156.7,156.46,156.57,13408.0,139.5867,139.7829,139.5688,139.667,13408.0
2020-05-11 12:15:00,156.57,156.67,156.54,156.66,14773.0,139.667,139.7562,139.6402,139.7473,14773.0
2020-05-11 12:20:00,156.62,156.95,156.62,156.83,24612.0,139.7116,140.0059,139.7116,139.8989,24612.0
2020-05-11 12:25:00,156.84,157.18,156.82,157.18,45490.0,139.9078,140.2111,139.89,140.2111,45490.0
2020-05-11 12:30:00,157.18,157.5,157.07,157.49,23071.0,140.2111,140.4966,140.113,140.4877,23071.0
2020-05-11 12:35:00,157.51,157.76,157.13,157.27,88865.0,140.5055,140.7285,140.1665,140.2914,88865.0
2020-05-11 12:40:00,157.27,157.29,157.14,157.17,14327.0,140.2914,140.3092,140.1754,140.2022,14327.0
2020-05-11 12:45:00,157.21,157.25,156.83,156.87,20093.0,140.2379,140.2736,139.8989,139.9346,20093.0
2020-05-11 12:50:00,156.87,157.07,156.73,156.97,19496.0,139.9346,140.113,139.8097,140.0238,19496.0
2020-05-11 12:55:00,157.01,157.15,156.89,156.98,7163.0,140.0595,140.1844,139.9524,140.0327,7163.0
2020-05-11 13:00:00,156.98,157.08,156.92,156.96,11723.0,140.0327,140.1219,139.9792,140.0149,11723.0
2020-05-11 13:05:00,156.96,157.28,156.93,157.24,30463.0,140.0149,140.3003,139.9881,140.2646,30463.0
2020-05-11 13:10:00,157.25,157.38,157.06,157.36,12241.0,140.2736,140.3895,140.1041,140.3717,12241.0
2020-05-11 13:15:00,157.38,157.44,157.27,157.31,17775.0,140.3895,140.443,140.2914,140.3271,17775.0
2020-05-11 13:20:00,157.35,157.5,157.3,157.46,8755.0,140.3628,140.4966,140.3182,140.4609,8755.0
2020-05-11 13:25:00,157.43,157.64,157.42,157.55,9131.0,140.4341,140.6215,140.4252,140.5412,9131.0
2020-05-11 13:30:00,157.59,157.81,157.59,157.75,12537.0,140.5769,140.7731,140.5769,140.7196,12537.0
2020-05-11 13:35:00,157.74,157.92,157.72,157.87,10079.0,140.7107,140.8712,140.6928,140.8266,10079.0
2020-05-11 13:40:00,157.87,157.95,157.65,157.67,13927.0,140.8266,140.898,140.6304,140.6482,13927.0
2020-05-11 13:45:00,157.65,157.85,157.65,157.76,12704.0,140.6304,140.8088,140.6304,140.7285,12704.0
2020-05-11 13:50:00,157.78,157.9,157.62,157.65,21576.0,140.7463,140.8534,140.6036,140.6304,21576.0
2020-05-11 13:55:00,157.64,157.64,157.14,157.19,44814.0,140.6215,140.6215,140.1754,140.22,44814.0
2020-05-11 14:00:00,157.16,157.26,157.07,157.13,28023.0,140.1933,140.2825,140.113,140.1665,28023.0
2020-05-11 14:05:00,157.12,157.22,157.0,157.21,15271.0,140.1576,140.2468,140.0506,140.2379,15271.0
2020-05-11 14:10:00,157.22,157.27,156.89,156.96,16179.0,140.2468,140.2914,139.9524,140.0149,16179.0
2020-05-11 14:15:00,156.94,157.34,156.92,157.31,11353.0,139.997,140.3538,139.9792,140.3271,11353.0
2020-05-11 14:20:00,157.31,157.39,157.24,157.39,12360.0,140.3271,140.3984,140.2646,140.3984,12360.0
2020-05-11 14:25:00,157.41,157.46,156.99,157.15,27939.0,140.4163,140.4609,140.0416,140.1844,27939.0
2020-05-11 14:30:00,157.16,157.31,157.11,157.25,21759.0,140.1933,140.3271,140.1487,140.2736,21759.0
2020-05-11 14:35:00,157.26,157.43,157.26,157.39,8598.0,140.2825,140.4341,140.2825,140.3984,8598.0
2020-05-11 14:40:00,157.37,157.4,157.07,157.07,8794.0,140.3806,140.4074,140.113,140.113,8794.0
2020-05-11 14:45:00,157.12,157.14,157.0,157.04,6161.0,140.1576,140.1754,140.0506,140.0862,6161.0
2020-05-11 14:50:00,157.03,157.14,156.98,157.02,18576.0,140.0773,140.1754,140.0327,140.0684,18576.0
2020-05-11 14:55:00,157.01,157.21,157.01,157.12,7622.0,140.0595,140.2379,140.0595,140.1576,7622.0
2020-05-11 15:00:00,157.12,157.43,157.12,157.32,14940.0,140.1576,140.4341,140.1576,140.336,14940.0
2020-05-11 15:05:00,157.3,157.51,157.25,157.47,12165.0,140.3182,140.5055,140.2736,140.4698,12165.0
2020-05-11 15:10:00,157.47,157.47,157.23,157.24,12947.0,140.4698,140.4698,140.2557,140.2646,12947.0
2020-05-11 15:15:00,157.24,157.33,157.14,157.23,10010.0,140.2646,140.3449,140.1754,140.2557,10010.0
2020-05-11 15:20:00,157.22,157.27,156.78,156.95,53398.0,140.2468,140.2914,139.8543,140.0059,53398.0
2020-05-11 15:25:00,156.94,157.08,156.85,157.01,14951.0,139.997,140.1219,139.9167,140.0595,14951.0
2020-05-11 15:30:00,156.99,157.07,156.54,156.58,23213.0,140.0416,140.113,139.6402,139.6759,23213.0
2020-05-11 15:35:00,156.56,156.9,156.55,156.89,19148.0,139.6581,139.9613,139.6491,139.9524,19148.0
2020-05-11 15:40:00,156.87,157.06,156.7,157.03,25911.0,139.9346,140.1041,139.7829,140.0773,25911.0
2020-05-11 15:45:00,157.05,157.26,156.94,157.17,29036.0,140.0952,140.2825,139.997,140.2022,29036.0
2020-05-11 15:50:00,156.98,157.15,156.6,157.04,67011.0,140.0327,140.1844,139.6937,140.0862,67011.0
2020-05-11 15:55:00,157.04,157.05,156.67,156.81,71144.0,140.0862,140.0952,139.7562,139.8811,71144.0
2020-05-12 09:30:00,156.32,157.04,156.32,156.98,47604.0,139.444,140.0862,139.444,140.0327,47604.0
2020-05-12 09:35:00,156.92,157.0,156.06,156.34,28473.0,139.9792,140.0506,139.212,139.4618,28473.0
2020-05-12 09:40:00,156.37,156.69,156.29,156.5,49909.0,139.4886,139.774,139.4172,139.6045,49909.0
2020-05-12 09:45:00,156.49,156.54,155.9,155.9,55878.0,139.5956,139.6402,139.0693,139.0693,55878.0
2020-05-12 09:50:00,155.94,156.13,155.67,155.99,30961.0,139.105,139.2745,138.8641,139.1496,30961.0
2020-05-12 09:55:00,156.0,156.76,155.98,156.26,63007.0,139.1585,139.8365,139.1407,139.3904,63007.0
2020-05-12 10:00:00,156.3,156.8,156.27,156.67,17725.0,139.4261,139.8721,139.3994,139.7562,17725.0
2020-05-12 10:05:00,156.63,156.63,156.43,156.51,11103.0,139.7205,139.7205,139.5421,139.6135,11103.0
2020-05-12 10:10:00,156.55,156.79,156.39,156.78,10172.0,139.6491,139.8632,139.5064,139.8543,10172.0
2020-05-12 10:15:00,156.81,157.0,156.75,156.92,9556.0,139.8811,140.0506,139.8275,139.9792,9556.0
2020-05-12 10:20:00,156.89,157.05,156.72,156.82,8970.0,139.9524,140.0952,139.8008,139.89,8970.0
2020-05-12 10:25:00,156.79,156.82,156.38,156.49,20245.0,139.8632,139.89,139.4975,139.5956,20245.0
2020-05-12 10:30:00,156.44,156.57,156.12,156.18,14738.0,139.551,139.667,139.2656,139.3191,14738.0
2020-05-12 10:35:00,156.15,156.37,156.1,156.24,20646.0,139.2923,139.4886,139.2477,139.3726,20646.0
2020-05-12 10:40:00,156.2,156.38,155.93,155.96,10352.0,139.3369,139.4975,139.0961,139.1228,10352.0
2020-05-12 10:45:00,155.98,156.28,155.9,155.99,13346.0,139.1407,139.4083,139.0693,139.1496,13346.0
2020-05-12 10:50:00,155.93,156.01,155.65,155.9,18907.0,139.0961,139.1674,138.8463,139.0693,18907.0
2020-05-12 10:55:00,155.92,156.55,155.91,156.38,22389.0,139.0871,139.6491,139.0782,139.4975,22389.0
2020-05-12 11:00:00,156.4,156.61,156.16,156.5,11937.0,139.5153,139.7027,139.3012,139.6045,11937.0
2020-05-12 11:05:00,156.49,156.7,156.36,156.67,21674.0,139.5956,139.7829,139.4796,139.7562,21674.0
2020-05-12 11:10:00,156.93,156.94,156.77,156.82,14054.0,139.9881,139.997,139.8454,139.89,14054.0
2020-05-12 11:15:00,156.82,156.93,156.7,156.78,16037.0,139.89,139.9881,139.7829,139.8543,16037.0
2020-05-12 11:20:00,156.79,157.18,156.79,157.04,15820.0,139.8632,140.2111,139.8632,140.0862,15820.0
2020-05-12 11:25:00,157.03,157.16,156.85,156.93,17297.0,140.0773,140.1933,139.9167,139.9881,17297.0
2020-05-12 11:30:00,156.98,157.14,156.59,156.62,6125.0,140.0327,140.1754,139.6848,139.7116,6125.0
2020-05-12 11:35:00,156.57,156.76,156.51,156.6,9093.0,139.667,139.8365,139.6135,139.6937,9093.0
2020-05-12 11:40:00,156.62,156.65,156.33,156.47,9174.0,139.7116,139.7383,139.4529,139.5778,9174.0
2020-05-12 11:45:00,156.53,156.53,156.3,156.44,4675.0,139.6313,139.6313,139.4261,139.551,4675.0
2020-05-12 11:50:00,156.43,156.57,156.26,156.29,14297.0,139.5421,139.667,139.3904,139.4172,14297.0
2020-05-12 11:55:00,156.26,156.92,156.19,156.91,36495.0,139.3904,139.9792,139.328,139.9703,36495.0
2020-05-12 12:00:00,156.89,157.0,156.73,156.79,9644.0,139.9524,140.0506,139.8097,139.8632,9644.0
2020-05-12 12:05:00,156.73,156.79,156.42,156.42,10413.0,139.8097,139.8632,139.5332,139.5332,10413.0
2020-05-12 12:10:00,156.42,156.43,156.22,156.39,9579.0,139.5332,139.5421,139.3548,139.5064,9579.0
2020-05-12 12:15:00,156.42,156.67,156.25,156.65,9851.0,139.5332,139.7562,139.3815,139.7383,9851.0
2020-05-12 12:20:00,156.63,156.94,156.55,156.83,23846.0,139.7205,139.997,139.6491,139.8989,23846.0
2020-05-12 12:25:00,156.83,157.0,156.77,156.97,27391.0,139.8989,140.0506,139.8454,140.0238,27391.0
2020-05-12 12:30:00,156.93,156.98,156.56,156.63,9511.0,139.9881,140.0327,139.6581,139.7205,9511.0
2020-05-12 12:35:00,156.61,156.85,156.6,156.84,7512.0,139.7027,139.9167,139.6937,139.9078,7512.0
2020-05-12 12:40:00,156.83,156.83,156.58,156.68,7807.0,139.8989,139.8989,139.6759,139.7651,7807.0
2020-05-12 12:45:00,156.67,156.67,156.52,156.53,5011.0,139.7562,139.7562,139.6224,139.6313,5011.0
2020-05-12 12:50:00,156.48,156.55,156.43,156.51,10788.0,139.5867,139.6491,139.5421,139.6135,10788.0
2020-05-12 12:55:00,156.55,156.76,156.54,156.76,7594.0,139.6491,139.8365,139.6402,139.8365,7594.0
2020-05-12 13:00:00,156.77,156.8,156.32,156.4,10498.0,139.8454,139.8721,139.444,139.5153,10498.0
2020-05-12 13:05:00,156.42,156.62,156.42,156.57,8532.0,139.5332,139.7116,139.5332,139.667,8532.0
2020-05-12 13:10:00,156.53,156.53,156.1,156.1,13790.0,139.6313,139.6313,139.2477,139.2477,13790.0
2020-05-12 13:15:00,156.1,156.13,155.78,155.83,16370.0,139.2477,139.2745,138.9623,139.0069,16370.0
2020-05-12 13:20:00,155.8,155.81,155.57,155.58,9280.0,138.9801,138.989,138.7749,138.7839,9280.0
2020-05-12 13:25:00,155.58,155.77,155.54,155.62,13895.0,138.7839,138.9533,138.7482,138.8195,13895.0
2020-05-12 13:30:00,155.56,155.8,155.56,155.76,15025.0,138.766,138.9801,138.766,138.9444,15025.0
2020-05-12 13:35:00,155.81,155.94,155.76,155.87,9195.0,138.989,139.105,138.9444,139.0425,9195.0
2020-05-12 13:40:00,155.84,156.03,155.77,155.89,16621.0,139.0158,139.1853,138.9533,139.0604,16621.0
2020-05-12 13:45:00,155.84,156.01,155.76,155.94,17456.0,139.0158,139.1674,138.9444,139.105,17456.0
2020-05-12 13:50:00,155.9,156.0,155.85,155.94,14718.0,139.0693,139.1585,139.0247,139.105,14718.0
2020-05-12 13:55:00,155.92,156.08,155.9,156.08,13689.0,139.0871,139.2299,139.0693,139.2299,13689.0
2020-05-12 14:00:00,156.07,156.35,156.05,156.27,12876.0,139.221,139.4707,139.2031,139.3994,12876.0
2020-05-12 14:05:00,156.27,156.29,156.18,156.19,11145.0,139.3994,139.4172,139.3191,139.328,11145.0
2020-05-12 14:10:00,156.21,156.21,156.0,156.01,8693.0,139.3458,139.3458,139.1585,139.1674,8693.0
2020-05-12 14:15:00,155.99,156.1,155.79,155.87,12766.0,139.1496,139.2477,138.9712,139.0425,12766.0
2020-05-12 14:20:00,155.95,156.18,155.95,156.14,10651.0,139.1139,139.3191,139.1139,139.2834,10651.0
2020-05-12 14:25:00,156.16,156.17,155.99,155.99,10366.0,139.3012,139.3102,139.1496,139.1496,10366.0
2020-05-12 14:30:00,155.97,156.11,155.86,156.08,11336.0,139.1317,139.2566,139.0336,139.2299,11336.0
2020-05-12 14:35:00,156.08,156.12,155.9,156.11,13176.0,139.2299,139.2656,139.0693,139.2566,13176.0
2020-05-12 14:40:00,156.1,156.15,155.6,155.95,14724.0,139.2477,139.2923,138.8017,139.1139,14724.0
2020-05-12 14:45:00,156.01,156.05,155.84,155.98,13596.0,139.1674,139.2031,139.0158,139.1407,13596.0
2020-05-12 14:50:00,155.97,156.15,155.93,156.15,13443.0,139.1317,139.2923,139.0961,139.2923,13443.0
2020-05-12 14:55:00,156.12,156.23,156.06,156.19,15883.0,139.2656,139.3637,139.212,139.328,15883.0
2020-05-12 15:00:00,156.17,156.21,155.86,155.88,23140.0,139.3102,139.3458,139.0336,139.0515,23140.0
2020-05-12 15:05:00,155.92,156.04,155.87,155.93,19225.0,139.0871,139.1942,139.0425,139.0961,19225.0
2020-05-12 15:10:00,155.92,155.94,155.39,155.4,31292.0,139.0871,139.105,138.6144,138.6233,31292.0
2020-05-12 15:15:00,155.41,155.49,155.04,155.04,22226.0,138.6322,138.7036,138.3021,138.3021,22226.0
2020-05-12 15:20:00,155.03,155.14,154.94,154.97,28277.0,138.2932,138.3914,138.2129,138.2397,28277.0
2020-05-12 15:25:00,154.97,155.45,154.97,155.37,30045.0,138.2397,138.6679,138.2397,138.5965,30045.0
2020-05-12 15:30:00,155.38,155.49,155.1,155.17,33321.0,138.6054,138.7036,138.3557,138.4181,33321.0
2020-05-12 15:35:00,155.17,155.21,154.9,154.94,45416.0,138.4181,138.4538,138.1773,138.2129,45416.0
2020-05-12 15:40:00,154.92,154.92,154.36,154.41,52213.0,138.1951,138.1951,137.6956,137.7402,52213.0
2020-05-12 15:45:00,154.38,154.8,154.29,154.57,91943.0,137.7134,138.0881,137.6331,137.8829,91943.0
2020-05-12 15:50:00,154.45,154.57,154.26,154.43,94403.0,137.7758,137.8829,137.6064,137.758,94403.0
2020-05-12 15:55:00,154.49,154.62,153.99,153.99,170199.0,137.8115,137.9275,137.3655,137.3655,170199.0
2020-05-13 09:30:00,152.94,153.21,152.32,152.71,62952.0,136.4289,136.6697,135.8758,136.2237,62952.0
2020-05-13 09:35:00,152.62,152.75,152.31,152.67,32049.0,136.1434,136.2594,135.8669,136.188,32049.0
2020-05-13 09:40:00,152.71,152.89,151.66,151.67,21207.0,136.2237,136.3843,135.287,135.296,21207.0
2020-05-13 09:45:00,151.69,152.17,151.69,151.93,32027.0,135.3138,135.742,135.3138,135.5279,32027.0
2020-05-13 09:50:00,151.9,151.93,151.34,151.73,83721.0,135.5011,135.5279,135.0016,135.3495,83721.0
2020-05-13 09:55:00,151.71,152.25,151.4,152.24,28430.0,135.3317,135.8134,135.0551,135.8044,28430.0
2020-05-13 10:00:00,152.3,152.68,152.13,152.43,36708.0,135.858,136.1969,135.7063,135.9739,36708.0
2020-05-13 10:05:00,152.45,153.1,152.45,152.96,22620.0,135.9918,136.5716,135.9918,136.4467,22620.0
2020-05-13 10:10:00,152.95,153.02,152.81,152.91,19608.0,136.4378,136.5002,136.3129,136.4021,19608.0
2020-05-13 10:15:00,152.92,153.17,152.75,153.02,25793.0,136.411,136.634,136.2594,136.5002,25793.0
2020-05-13 10:20:00,152.98,153.26,152.97,153.09,17751.0,136.4645,136.7143,136.4556,136.5627,17751.0
2020-05-13 10:25:00,153.11,153.9,153.09,153.74,25183.0,136.5805,137.2852,136.5627,137.1425,25183.0
2020-05-13 10:30:00,153.85,153.95,153.44,153.44,45672.0,137.2406,137.3298,136.8749,136.8749,45672.0
2020-05-13 10:35:00,153.45,153.46,153.16,153.26,23317.0,136.8838,136.8927,136.6251,136.7143,23317.0
2020-05-13 10:40:00,153.28,153.41,153.17,153.2,18412.0,136.7322,136.8481,136.634,136.6608,18412.0
2020-05-13 10:45:00,153.24,153.24,152.89,153.07,15761.0,136.6965,136.6965,136.3843,136.5448,15761.0
2020-05-13 10:50:00,153.08,153.11,152.9,153.06,18865.0,136.5537,136.5805,136.3932,136.5359,18865.0
2020-05-13 10:55:00,153.03,153.04,152.48,152.61,17019.0,136.5091,136.5181,136.0185,136.1345,17019.0
2020-05-13 11:00:00,152.62,152.74,152.51,152.69,12723.0,136.1434,136.2505,136.0453,136.2059,12723.0
2020-05-13 11:05:00,152.64,152.89,152.46,152.49,16945.0,136.1612,136.3843,136.0007,136.0274,16945.0
2020-05-13 11:10:00,152.54,153.02,152.52,152.6,28067.0,136.072,136.5002,136.0542,136.1256,28067.0
2020-05-13 11:15:00,152.64,152.74,151.84,151.87,19569.0,136.1612,136.2505,135.4476,135.4744,19569.0
2020-05-13 11:20:00,151.85,151.87,151.53,151.67,26727.0,135.4565,135.4744,135.1711,135.296,26727.0
2020-05-13 11:25:00,151.65,151.76,151.5,151.75,29237.0,135.2781,135.3763,135.1443,135.3673,29237.0
2020-05-13 11:30:00,151.76,151.98,151.46,151.53,24575.0,135.3763,135.5725,135.1086,135.1711,24575.0
2020-05-13 11:35:00,151.53,151.59,151.14,151.23,38971.0,135.1711,135.2246,134.8232,134.9035,38971.0
2020-05-13 11:40:00,151.27,151.27,150.79,150.94,24404.0,134.9392,134.9392,134.511,134.6448,24404.0
2020-05-13 11:45:00,150.94,151.02,150.77,150.93,23034.0,134.6448,134.7161,134.4931,134.6359,23034.0
2020-05-13 11:50:00,150.93,151.04,150.54,150.59,29518.0,134.6359,134.734,134.288,134.3326,29518.0
2020-05-13 11:55:00,150.55,151.24,150.54,151.19,39822.0,134.2969,134.9124,134.288,134.8678,39822.0
2020-05-13 12:00:00,151.21,151.49,150.87,150.89,24688.0,134.8856,135.1354,134.5823,134.6002,24688.0
2020-05-13 12:05:00,150.88,151.29,150.82,151.13,30593.0,134.5913,134.957,134.5377,134.8143,30593.0
2020-05-13 12:10:00,151.14,151.49,151.11,151.44,40762.0,134.8232,135.1354,134.7964,135.0908,40762.0
2020-05-13 12:15:00,151.46,151.58,151.22,151.28,22010.0,135.1086,135.2157,134.8946,134.9481,22010.0
2020-05-13 12:20:00,151.32,151.66,151.32,151.58,20785.0,134.9838,135.287,134.9838,135.2157,20785.0
2020-05-13 12:25:00,151.52,151.63,151.34,151.37,32236.0,135.1622,135.2603,135.0016,135.0284,32236.0
2020-05-13 12:30:00,151.43,151.81,151.41,151.61,16717.0,135.0819,135.4209,135.064,135.2424,16717.0
2020-05-13 12:35:00,151.6,151.69,151.32,151.59,28665.0,135.2335,135.3138,134.9838,135.2246,28665.0
2020-05-13 12:40:00,151.58,151.58,151.28,151.37,16114.0,135.2157,135.2157,134.9481,135.0284,16114.0
2020-05-13 12:45:00,151.4,151.88,151.33,151.86,20327.0,135.0551,135.4833,134.9927,135.4655,20327.0
2020-05-13 12:50:00,151.78,151.93,151.6,151.73,15618.0,135.3941,135.5279,135.2335,135.3495,15618.0
2020-05-13 12:55:00,151.79,151.97,151.64,151.94,12412.0,135.403,135.5636,135.2692,135.5368,12412.0
2020-05-13 13:00:00,152.02,152.02,151.65,151.65,13980.0,135.6082,135.6082,135.2781,135.2781,13980.0
2020-05-13 13:05:00,151.68,151.75,151.29,151.46,17561.0,135.3049,135.3673,134.957,135.1086,17561.0
2020-05-13 13:10:00,151.49,152.07,151.49,152.05,15708.0,135.1354,135.6528,135.1354,135.6349,15708.0
2020-05-13 13:15:00,152.05,152.38,151.83,152.38,18385.0,135.6349,135.9293,135.4387,135.9293,18385.0
2020-05-13 13:20:00,152.35,152.35,151.85,151.85,15710.0,135.9026,135.9026,135.4565,135.4565,15710.0
2020-05-13 13:25:00,151.86,152.08,151.77,152.0,15332.0,135.4655,135.6617,135.3852,135.5903,15332.0
2020-05-13 13:30:00,152.0,152.14,151.76,151.85,16806.0,135.5903,135.7152,135.3763,135.4565,16806.0
2020-05-13 13:35:00,151.9,152.12,151.84,151.99,14801.0,135.5011,135.6974,135.4476,135.5814,14801.0
2020-05-13 13:40:00,151.99,152.41,151.89,152.28,31654.0,135.5814,135.9561,135.4922,135.8401,31654.0
2020-05-13 13:45:00,152.23,152.37,151.93,151.96,30063.0,135.7955,135.9204,135.5279,135.5547,30063.0
2020-05-13 13:50:00,152.01,152.02,151.54,151.59,20912.0,135.5993,135.6082,135.18,135.2246,20912.0
2020-05-13 13:55:00,151.59,151.94,151.59,151.9,23535.0,135.2246,135.5368,135.2246,135.5011,23535.0
2020-05-13 14:00:00,151.89,152.07,151.67,151.67,23674.0,135.4922,135.6528,135.296,135.296,23674.0
2020-05-13 14:05:00,151.7,152.05,151.67,151.89,18299.0,135.3227,135.6349,135.296,135.4922,18299.0
2020-05-13 14:10:00,151.84,152.15,151.64,151.89,16416.0,135.4476,135.7241,135.2692,135.4922,16416.0
2020-05-13 14:15:00,151.87,152.23,151.83,152.01,21350.0,135.4744,135.7955,135.4387,135.5993,21350.0
2020-05-13 14:20:00,152.0,152.17,151.79,151.91,18871.0,135.5903,135.742,135.403,135.5101,18871.0
2020-05-13 14:25:00,151.87,151.94,151.7,151.72,26287.0,135.4744,135.5368,135.3227,135.3406,26287.0
2020-05-13 14:30:00,151.72,152.23,151.7,151.76,108828.0,135.3406,135.7955,135.3227,135.3763,108828.0
2020-05-13 14:35:00,151.77,152.2,151.74,152.19,20842.0,135.3852,135.7688,135.3584,135.7598,20842.0
2020-05-13 14:40:00,152.16,152.22,151.76,151.82,24128.0,135.7331,135.7866,135.3763,135.4298,24128.0
2020-05-13 14:45:00,151.79,152.08,151.74,151.87,20862.0,135.403,135.6617,135.3584,135.4744,20862.0
2020-05-13 14:50:00,151.85,151.97,151.58,151.61,30902.0,135.4565,135.5636,135.2157,135.2424,30902.0
2020-05-13 14:55:00,151.61,151.64,151.12,151.13,25873.0,135.2424,135.2692,134.8053,134.8143,25873.0
2020-05-13 15:00:00,151.15,152.01,151.15,151.95,24804.0,134.8321,135.5993,134.8321,135.5457,24804.0
2020-05-13 15:05:00,151.93,151.93,151.35,151.58,23901.0,135.5279,135.5279,135.0105,135.2157,23901.0
2020-05-13 15:10:00,151.6,151.83,151.4,151.54,30920.0,135.2335,135.4387,135.0551,135.18,30920.0
2020-05-13 15:15:00,151.53,151.69,151.41,151.68,28211.0,135.1711,135.3138,135.064,135.3049,28211.0
2020-05-13 15:20:00,151.69,151.76,151.09,151.13,34800.0,135.3138,135.3763,134.7786,134.8143,34800.0
2020-05-13 15:25:00,151.13,151.68,150.95,151.59,47267.0,134.8143,135.3049,134.6537,135.2246,47267.0
2020-05-13 15:30:00,151.56,152.07,151.42,151.97,57951.0,135.1978,135.6528,135.073,135.5636,57951.0
2020-05-13 15:35:00,151.96,152.2,151.8,151.89,56738.0,135.5547,135.7688,135.4119,135.4922,56738.0
2020-05-13 15:40:00,151.93,152.18,151.81,152.03,77287.0,135.5279,135.7509,135.4209,135.6171,77287.0
2020-05-13 15:45:00,152.03,152.48,151.68,152.32,76248.0,135.6171,136.0185,135.3049,135.8758,76248.0
2020-05-13 15:50:00,152.46,153.12,152.31,152.53,127586.0,136.0007,136.5894,135.8669,136.0631,127586.0
2020-05-13 15:55:00,152.58,153.0,152.51,152.65,152702.0,136.1077,136.4824,136.0453,136.1702,152702.0
2020-05-14 09:30:00,150.81,151.59,150.28,150.37,79155.0,134.5288,135.2246,134.056,134.1363,79155.0
2020-05-14 09:35:00,150.38,150.42,149.12,149.24,49808.0,134.1452,134.1809,133.0213,133.1283,49808.0
2020-05-14 09:40:00,149.13,149.25,148.39,148.7,51973.0,133.0302,133.1372,132.3701,132.6466,51973.0
2020-05-14 09:45:00,148.8,149.05,148.5,148.5,53506.0,132.7358,132.9588,132.4682,132.4682,53506.0
2020-05-14 09:50:00,148.41,148.41,147.7,147.72,64472.0,132.3879,132.3879,131.7546,131.7724,64472.0
2020-05-14 09:55:00,147.69,147.93,147.42,147.72,46015.0,131.7456,131.9597,131.5048,131.7724,46015.0
2020-05-14 10:00:00,147.68,147.68,147.05,147.08,29025.0,131.7367,131.7367,131.1747,131.2015,29025.0
2020-05-14 10:05:00,147.15,147.91,147.14,147.82,43613.0,131.2639,131.9419,131.255,131.8616,43613.0
2020-05-14 10:10:00,147.78,147.89,147.63,147.77,65854.0,131.8259,131.9241,131.6921,131.817,65854.0
2020-05-14 10:15:00,147.74,148.16,147.61,147.84,37663.0,131.7902,132.1649,131.6743,131.8794,37663.0
2020-05-14 10:20:00,147.88,148.38,147.88,148.25,20407.0,131.9151,132.3612,131.9151,132.2452,20407.0
2020-05-14 10:25:00,148.27,148.5,148.0,148.14,51683.0,132.263,132.4682,132.0222,132.1471,51683.0
2020-05-14 10:30:00,148.18,148.74,148.16,148.64,32398.0,132.1827,132.6823,132.1649,132.5931,32398.0
2020-05-14 10:35:00,148.64,149.35,148.62,149.22,27801.0,132.5931,133.2264,132.5752,133.1105,27801.0
2020-05-14 10:40:00,149.24,149.34,148.98,149.17,35146.0,133.1283,133.2175,132.8964,133.0659,35146.0
2020-05-14 10:45:00,149.18,150.02,149.18,149.99,40311.0,133.0748,133.8241,133.0748,133.7973,40311.0
2020-05-14 10:50:00,149.97,150.57,149.91,150.46,27610.0,133.7795,134.3147,133.726,134.2166,27610.0
2020-05-14 10:55:00,150.37,150.44,149.99,150.23,44815.0,134.1363,134.1988,133.7973,134.0114,44815.0
2020-05-14 11:00:00,150.26,150.32,149.81,149.93,28125.0,134.0382,134.0917,133.6368,133.7438,28125.0
2020-05-14 11:05:00,149.97,150.25,149.79,150.03,38172.0,133.7795,134.0293,133.6189,133.833,38172.0
2020-05-14 11:10:00,150.05,150.17,149.81,149.83,19055.0,133.8509,133.9579,133.6368,133.6546,19055.0
2020-05-14 11:15:00,149.72,150.19,149.72,149.93,34068.0,133.5565,133.9757,133.5565,133.7438,34068.0
2020-05-14 11:20:00,149.93,149.96,149.22,149.3,46715.0,133.7438,133.7706,133.1105,133.1818,46715.0
2020-05-14 11:25:00,149.31,149.33,148.78,148.85,38286.0,133.1908,133.2086,132.718,132.7804,38286.0
2020-05-14 11:30:00,148.83,149.12,148.64,148.91,68166.0,132.7626,133.0213,132.5931,132.8339,68166.0
2020-05-14 11:35:00,148.93,149.34,148.55,148.55,23105.0,132.8518,133.2175,132.5128,132.5128,23105.0
2020-05-14 11:40:00,148.5,148.69,148.18,148.57,30155.0,132.4682,132.6377,132.1827,132.5306,30155.0
2020-05-14 11:45:00,148.53,148.8,148.39,148.58,33582.0,132.495,132.7358,132.3701,132.5396,33582.0
2020-05-14 11:50:00,148.46,149.45,148.4,149.33,49873.0,132.4325,133.3156,132.379,133.2086,49873.0
2020-05-14 11:55:00,149.31,149.31,148.86,148.97,21091.0,133.1908,133.1908,132.7893,132.8875,21091.0
2020-05-14 12:00:00,149.01,149.31,148.86,149.16,42860.0,132.9231,133.1908,132.7893,133.0569,42860.0
2020-05-14 12:05:00,149.02,149.22,148.93,149.14,19803.0,132.9321,133.1105,132.8518,133.0391,19803.0
2020-05-14 12:10:00,149.13,149.43,149.11,149.35,14724.0,133.0302,133.2978,133.0123,133.2264,14724.0
2020-05-14 12:15:00,149.36,149.61,149.22,149.27,18387.0,133.2354,133.4584,133.1105,133.1551,18387.0
2020-05-14 12:20:00,149.24,149.75,149.18,149.6,25442.0,133.1283,133.5832,133.0748,133.4494,25442.0
2020-05-14 12:25:00,149.63,149.65,149.31,149.34,32868.0,133.4762,133.494,133.1908,133.2175,32868.0
2020-05-14 12:30:00,149.38,149.59,149.3,149.51,25484.0,133.2532,133.4405,133.1818,133.3692,25484.0
2020-05-14 12:35:00,149.47,149.66,149.35,149.36,23759.0,133.3335,133.503,133.2264,133.2354,23759.0
2020-05-14 12:40:00,149.34,149.43,149.14,149.25,31157.0,133.2175,133.2978,133.0391,133.1372,31157.0
2020-05-14 12:45:00,149.23,149.27,148.78,148.81,44350.0,133.1194,133.1551,132.718,132.7447,44350.0
2020-05-14 12:50:00,148.85,149.63,148.81,149.63,58383.0,132.7804,133.4762,132.7447,133.4762,58383.0
2020-05-14 12:55:00,149.65,149.86,149.61,149.75,18395.0,133.494,133.6814,133.4584,133.5832,18395.0
2020-05-14 13:00:00,149.69,149.93,149.66,149.86,16383.0,133.5297,133.7438,133.503,133.6814,16383.0
2020-05-14 13:05:00,149.81,149.92,149.75,149.81,15315.0,133.6368,133.7349,133.5832,133.6368,15315.0
2020-05-14 13:10:00,149.81,150.05,149.78,149.89,17306.0,133.6368,133.8509,133.61,133.7081,17306.0
2020-05-14 13:15:00,149.92,150.16,149.88,150.16,19322.0,133.7349,133.949,133.6992,133.949,19322.0
2020-05-14 13:20:00,150.17,150.28,150.03,150.05,15751.0,133.9579,134.056,133.833,133.8509,15751.0
2020-05-14 13:25:00,150.08,150.51,150.08,150.4,18958.0,133.8776,134.2612,133.8776,134.1631,18958.0
2020-05-14 13:30:00,150.4,150.75,150.31,150.36,20654.0,134.1631,134.4753,134.0828,134.1274,20654.0
2020-05-14 13:35:00,150.22,150.4,150.18,150.2,19813.0,134.0025,134.1631,133.9668,133.9847,19813.0
2020-05-14 13:40:00,150.19,150.27,149.95,149.96,20244.0,133.9757,134.0471,133.7617,133.7706,20244.0
2020-05-14 13:45:00,150.0,150.13,149.92,149.99,21801.0,133.8063,133.9222,133.7349,133.7973,21801.0
2020-05-14 13:50:00,150.0,150.02,149.81,149.91,27301.0,133.8063,133.8241,133.6368,133.726,27301.0
2020-05-14 13:55:00,149.81,149.97,149.5,149.53,23812.0,133.6368,133.7795,133.3602,133.387,23812.0
2020-05-14 14:00:00,149.51,149.55,149.26,149.42,16741.0,133.3692,133.4048,133.1461,133.2889,16741.0
2020-05-14 14:05:00,149.39,149.43,149.18,149.37,28647.0,133.2621,133.2978,133.0748,133.2443,28647.0
2020-05-14 14:10:00,149.42,149.7,149.35,149.64,16858.0,133.2889,133.5386,133.2264,133.4851,16858.0
2020-05-14 14:15:00,149.65,149.74,149.39,149.44,13642.0,133.494,133.5743,133.2621,133.3067,13642.0
2020-05-14 14:20:00,149.49,149.58,149.3,149.4,22387.0,133.3513,133.4316,133.1818,133.271,22387.0
2020-05-14 14:25:00,149.42,149.59,149.36,149.59,17254.0,133.2889,133.4405,133.2354,133.4405,17254.0
2020-05-14 14:30:00,149.63,149.81,149.44,149.45,22755.0,133.4762,133.6368,133.3067,133.3156,22755.0
2020-05-14 14:35:00,149.47,149.52,149.21,149.25,15299.0,133.3335,133.3781,133.1015,133.1372,15299.0
2020-05-14 14:40:00,149.28,149.45,149.05,149.18,15499.0,133.164,133.3156,132.9588,133.0748,15499.0
2020-05-14 14:45:00,149.14,149.38,149.1,149.27,19061.0,133.0391,133.2532,133.0034,133.1551,19061.0
2020-05-14 14:50:00,149.18,149.65,149.15,149.65,29818.0,133.0748,133.494,133.048,133.494,29818.0
2020-05-14 14:55:00,149.63,149.93,149.56,149.85,13077.0,133.4762,133.7438,133.4138,133.6725,13077.0
2020-05-14 15:00:00,149.77,150.18,149.68,150.17,23293.0,133.6011,133.9668,133.5208,133.9579,23293.0
2020-05-14 15:05:00,150.14,150.45,150.0,150.31,17173.0,133.9311,134.2077,133.8063,134.0828,17173.0
2020-05-14 15:10:00,150.39,150.46,150.13,150.36,20683.0,134.1542,134.2166,133.9222,134.1274,20683.0
2020-05-14 15:15:00,150.39,150.71,150.38,150.69,19306.0,134.1542,134.4396,134.1452,134.4218,19306.0
2020-05-14 15:20:00,150.7,151.26,150.69,151.2,35101.0,134.4307,134.9302,134.4218,134.8767,35101.0
2020-05-14 15:25:00,151.18,151.27,150.94,151.12,22138.0,134.8589,134.9392,134.6448,134.8053,22138.0
2020-05-14 15:30:00,151.2,151.32,150.99,151.0,28934.0,134.8767,134.9838,134.6894,134.6983,28934.0
2020-05-14 15:35:00,150.98,151.2,150.76,151.03,42116.0,134.6805,134.8767,134.4842,134.7251,42116.0
2020-05-14 15:40:00,150.94,151.43,150.78,151.42,37419.0,134.6448,135.0819,134.5021,135.073,37419.0
2020-05-14 15:45:00,151.41,152.0,151.41,152.0,49750.0,135.064,135.5903,135.064,135.5903,49750.0
2020-05-14 15:50:00,152.29,152.68,152.06,152.45,115203.0,135.849,136.1969,135.6439,135.9918,115203.0
2020-05-14 15:55:00,152.43,152.54,151.91,152.49,182417.0,135.9739,136.072,135.5101,136.0274,182417.0
2020-05-15 09:30:00,150.92,151.72,149.84,149.84,184162.0,134.6269,135.3406,133.6635,133.6635,184162.0
2020-05-15 09:35:00,149.94,150.8,149.76,150.75,33748.0,133.7527,134.5199,133.5922,134.4753,33748.0
2020-05-15 09:40:00,150.82,151.08,150.56,150.86,42214.0,134.5377,134.7697,134.3058,134.5734,42214.0
2020-05-15 09:45:00,150.81,151.31,150.65,151.3,45603.0,134.5288,134.9748,134.3861,134.9659,45603.0
2020-05-15 09:50:00,151.28,151.69,150.94,151.59,22714.0,134.9481,135.3138,134.6448,135.2246,22714.0
2020-05-15 09:55:00,151.62,151.64,151.34,151.34,21169.0,135.2514,135.2692,135.0016,135.0016,21169.0
2020-05-15 10:00:00,151.39,151.67,151.01,151.13,32165.0,135.0462,135.296,134.7072,134.8143,32165.0
2020-05-15 10:05:00,151.2,151.43,151.08,151.24,31109.0,134.8767,135.0819,134.7697,134.9124,31109.0
2020-05-15 10:10:00,151.26,152.23,151.26,152.23,22116.0,134.9302,135.7955,134.9302,135.7955,22116.0
2020-05-15 10:15:00,152.3,152.43,152.13,152.13,14036.0,135.858,135.9739,135.7063,135.7063,14036.0
2020-05-15 10:20:00,152.14,152.5,152.13,152.25,25038.0,135.7152,136.0364,135.7063,135.8134,25038.0
2020-05-15 10:25:00,152.28,152.48,152.1,152.31,24909.0,135.8401,136.0185,135.6795,135.8669,24909.0
2020-05-15 10:30:00,152.2,152.4,151.95,151.95,17350.0,135.7688,135.9472,135.5457,135.5457,17350.0
2020-05-15 10:35:00,151.86,152.49,151.75,152.36,19260.0,135.4655,136.0274,135.3673,135.9115,19260.0
2020-05-15 10:40:00,152.35,152.44,152.12,152.28,12762.0,135.9026,135.9828,135.6974,135.8401,12762.0
2020-05-15 10:45:00,152.16,152.44,152.13,152.16,16293.0,135.7331,135.9828,135.7063,135.7331,16293.0
2020-05-15 10:50:00,152.18,152.18,151.48,151.51,19095.0,135.7509,135.7509,135.1265,135.1532,19095.0
2020-05-15 10:55:00,151.5,151.85,151.33,151.53,17730.0,135.1443,135.4565,134.9927,135.1711,17730.0
2020-05-15 11:00:00,151.5,151.53,150.91,150.99,18950.0,135.1443,135.1711,134.618,134.6894,18950.0
2020-05-15 11:05:00,150.94,150.98,150.69,150.81,38366.0,134.6448,134.6805,134.4218,134.5288,38366.0
2020-05-15 11:10:00,150.73,150.87,150.55,150.72,19114.0,134.4574,134.5823,134.2969,134.4485,19114.0
2020-05-15 11:15:00,150.69,150.76,150.55,150.57,22670.0,134.4218,134.4842,134.2969,134.3147,22670.0
2020-05-15 11:20:00,150.57,151.13,150.47,151.1,38877.0,134.3147,134.8143,134.2255,134.7875,38877.0
2020-05-15 11:25:00,151.11,151.47,151.04,151.43,38474.0,134.7964,135.1176,134.734,135.0819,38474.0
2020-05-15 11:30:00,151.46,151.74,151.2,151.54,24728.0,135.1086,135.3584,134.8767,135.18,24728.0
2020-05-15 11:35:00,151.5,151.54,151.15,151.2,30869.0,135.1443,135.18,134.8321,134.8767,30869.0
2020-05-15 11:40:00,151.24,151.25,150.94,151.11,35232.0,134.9124,134.9213,134.6448,134.7964,35232.0
2020-05-15 11:45:00,151.11,151.11,150.82,150.94,21799.0,134.7964,134.7964,134.5377,134.6448,21799.0
2020-05-15 11:50:00,150.92,151.13,150.91,151.1,23775.0,134.6269,134.8143,134.618,134.7875,23775.0
2020-05-15 11:55:00,151.12,151.59,151.11,151.59,35610.0,134.8053,135.2246,134.7964,135.2246,35610.0
2020-05-15 12:00:00,151.57,151.92,151.51,151.91,24981.0,135.2068,135.519,135.1532,135.5101,24981.0
2020-05-15 12:05:00,151.88,152.14,151.88,151.97,21094.0,135.4833,135.7152,135.4833,135.5636,21094.0
2020-05-15 12:10:00,151.97,151.98,151.73,151.92,20453.0,135.5636,135.5725,135.3495,135.519,20453.0
2020-05-15 12:15:00,151.94,152.22,151.8,152.2,28877.0,135.5368,135.7866,135.4119,135.7688,28877.0
2020-05-15 12:20:00,152.22,152.46,152.22,152.24,19111.0,135.7866,136.0007,135.7866,135.8044,19111.0
2020-05-15 12:25:00,152.28,152.36,152.17,152.23,19442.0,135.8401,135.9115,135.742,135.7955,19442.0
2020-05-15 12:30:00,152.22,152.51,152.18,152.5,21788.0,135.7866,136.0453,135.7509,136.0364,21788.0
2020-05-15 12:35:00,152.55,152.75,152.42,152.7,26380.0,136.081,136.2594,135.965,136.2148,26380.0
2020-05-15 12:40:00,152.72,152.88,152.57,152.57,28174.0,136.2326,136.3753,136.0988,136.0988,28174.0
2020-05-15 12:45:00,152.56,152.57,151.99,152.04,32508.0,136.0899,136.0988,135.5814,135.626,32508.0
2020-05-15 12:50:00,152.0,152.26,151.96,152.25,14323.0,135.5903,135.8223,135.5547,135.8134,14323.0
2020-05-15 12:55:00,152.21,152.26,151.95,152.13,21149.0,135.7777,135.8223,135.5457,135.7063,21149.0
2020-05-15 13:00:00,152.16,152.34,152.13,152.15,20523.0,135.7331,135.8936,135.7063,135.7241,20523.0
2020-05-15 13:05:00,152.17,152.17,151.85,151.86,26238.0,135.742,135.742,135.4565,135.4655,26238.0
2020-05-15 13:10:00,151.9,152.21,151.87,152.12,25035.0,135.5011,135.7777,135.4744,135.6974,25035.0
2020-05-15 13:15:00,152.09,152.1,151.91,151.98,26686.0,135.6706,135.6795,135.5101,135.5725,26686.0
2020-05-15 13:20:00,151.97,152.07,151.76,151.81,21907.0,135.5636,135.6528,135.3763,135.4209,21907.0
2020-05-15 13:25:00,151.83,152.03,151.79,151.94,11678.0,135.4387,135.6171,135.403,135.5368,11678.0
2020-05-15 13:30:00,151.94,151.95,151.78,151.82,22232.0,135.5368,135.5457,135.3941,135.4298,22232.0
2020-05-15 13:35:00,151.8,152.08,151.73,151.77,14643.0,135.4119,135.6617,135.3495,135.3852,14643.0
2020-05-15 13:40:00,151.75,151.86,151.67,151.71,10197.0,135.3673,135.4655,135.296,135.3317,10197.0
2020-05-15 13:45:00,151.68,151.74,151.34,151.34,14643.0,135.3049,135.3584,135.0016,135.0016,14643.0
2020-05-15 13:50:00,151.37,151.72,151.36,151.68,14903.0,135.0284,135.3406,135.0194,135.3049,14903.0
2020-05-15 13:55:00,151.7,151.89,151.68,151.84,15050.0,135.3227,135.4922,135.3049,135.4476,15050.0
2020-05-15 14:00:00,151.87,152.23,151.86,152.13,22092.0,135.4744,135.7955,135.4655,135.7063,22092.0
2020-05-15 14:05:00,152.09,152.15,151.88,151.9,16403.0,135.6706,135.7241,135.4833,135.5011,16403.0
2020-05-15 14:10:00,151.9,152.04,151.87,151.9,19909.0,135.5011,135.626,135.4744,135.5011,19909.0
2020-05-15 14:15:00,151.88,152.07,151.8,151.83,42667.0,135.4833,135.6528,135.4119,135.4387,42667.0
2020-05-15 14:20:00,151.84,152.05,151.72,151.79,26025.0,135.4476,135.6349,135.3406,135.403,26025.0
2020-05-15 14:25:00,151.77,151.83,151.63,151.71,19185.0,135.3852,135.4387,135.2603,135.3317,19185.0
2020-05-15 14:30:00,151.69,151.74,151.27,151.33,27837.0,135.3138,135.3584,134.9392,134.9927,27837.0
2020-05-15 14:35:00,151.31,151.35,151.04,151.23,22255.0,134.9748,135.0105,134.734,134.9035,22255.0
2020-05-15 14:40:00,151.25,151.37,151.15,151.18,19802.0,134.9213,135.0284,134.8321,134.8589,19802.0
2020-05-15 14:45:00,151.16,151.36,151.08,151.12,29694.0,134.841,135.0194,134.7697,134.8053,29694.0
2020-05-15 14:50:00,151.1,151.35,150.91,150.91,38073.0,134.7875,135.0105,134.618,134.618,38073.0
2020-05-15 14:55:00,150.93,150.94,150.51,150.55,57617.0,134.6359,134.6448,134.2612,134.2969,57617.0
2020-05-15 15:00:00,150.55,151.24,150.5,151.13,55071.0,134.2969,134.9124,134.2523,134.8143,55071.0
2020-05-15 15:05:00,151.13,151.23,151.02,151.2,26987.0,134.8143,134.9035,134.7161,134.8767,26987.0
2020-05-15 15:10:00,151.2,151.23,150.96,150.99,26565.0,134.8767,134.9035,134.6626,134.6894,26565.0
2020-05-15 15:15:00,150.95,151.1,150.81,150.92,37159.0,134.6537,134.7875,134.5288,134.6269,37159.0
2020-05-15 15:20:00,150.92,151.11,150.89,150.99,52569.0,134.6269,134.7964,134.6002,134.6894,52569.0
2020-05-15 15:25:00,150.99,151.44,150.95,151.25,47177.0,134.6894,135.0908,134.6537,134.9213,47177.0
2020-05-15 15:30:00,151.24,151.34,150.72,150.8,63804.0,134.9124,135.0016,134.4485,134.5199,63804.0
2020-05-15 15:35:00,150.83,150.83,150.25,150.36,46335.0,134.5467,134.5467,134.0293,134.1274,46335.0
2020-05-15 15:40:00,150.32,150.43,150.02,150.35,59472.0,134.0917,134.1898,133.8241,134.1185,59472.0
2020-05-15 15:45:00,150.33,150.95,150.28,150.95,58693.0,134.1006,134.6537,134.056,134.6537,58693.0
2020-05-15 15:50:00,150.86,151.33,150.56,151.24,85563.0,134.5734,134.9927,134.3058,134.9124,85563.0
2020-05-15 15:55:00,151.21,151.25,150.93,151.15,112698.0,134.8856,134.9213,134.6359,134.8321,112698.0
2020-05-18 09:30:00,157.67,157.67,155.83,156.92,119267.0,140.6482,140.6482,139.0069,139.9792,119267.0
2020-05-18 09:35:00,156.99,158.53,156.92,158.42,50019.0,140.0416,141.4154,139.9792,141.3173,50019.0
2020-05-18 09:40:00,158.39,158.58,157.97,158.52,28465.0,141.2905,141.46,140.9158,141.4065,28465.0
2020-05-18 09:45:00,158.46,158.86,158.16,158.22,45964.0,141.3529,141.7097,141.0853,141.1388,45964.0
2020-05-18 09:50:00,158.29,158.29,157.87,157.88,60997.0,141.2013,141.2013,140.8266,140.8355,60997.0
2020-05-18 09:55:00,157.86,157.89,157.4,157.48,97683.0,140.8177,140.8445,140.4074,140.4787,97683.0
2020-05-18 10:00:00,157.54,157.71,157.18,157.68,51698.0,140.5323,140.6839,140.2111,140.6571,51698.0
2020-05-18 10:05:00,157.71,157.91,157.51,157.79,37726.0,140.6839,140.8623,140.5055,140.7553,37726.0
2020-05-18 10:10:00,157.85,158.23,157.74,158.02,32139.0,140.8088,141.1478,140.7107,140.9604,32139.0
2020-05-18 10:15:00,158.02,158.36,157.84,158.34,47797.0,140.9604,141.2637,140.7999,141.2459,47797.0
2020-05-18 10:20:00,158.32,158.84,158.32,158.52,39861.0,141.228,141.6919,141.228,141.4065,39861.0
2020-05-18 10:25:00,158.52,158.65,158.27,158.54,33702.0,141.4065,141.5224,141.1834,141.4243,33702.0
2020-05-18 10:30:00,158.56,159.01,158.53,158.95,24833.0,141.4421,141.8436,141.4154,141.79,24833.0
2020-05-18 10:35:00,158.95,159.04,158.66,159.04,24653.0,141.79,141.8703,141.5313,141.8703,24653.0
2020-05-18 10:40:00,159.03,159.3,159.0,159.14,26284.0,141.8614,142.1022,141.8346,141.9595,26284.0
2020-05-18 10:45:00,159.14,159.15,158.67,158.96,18147.0,141.9595,141.9684,141.5403,141.799,18147.0
2020-05-18 10:50:00,158.93,159.29,158.93,159.14,24060.0,141.7722,142.0933,141.7722,141.9595,24060.0
2020-05-18 10:55:00,159.13,159.37,158.94,159.05,31698.0,141.9506,142.1647,141.7811,141.8792,31698.0
2020-05-18 11:00:00,159.1,159.32,158.98,159.01,72817.0,141.9238,142.1201,141.8168,141.8436,72817.0
2020-05-18 11:05:00,159.01,159.27,158.99,159.12,81846.0,141.8436,142.0755,141.8257,141.9417,81846.0
2020-05-18 11:10:00,159.13,159.78,159.13,159.78,23188.0,141.9506,142.5304,141.9506,142.5304,23188.0
2020-05-18 11:15:00,159.76,159.91,159.44,159.91,17898.0,142.5126,142.6464,142.2271,142.6464,17898.0
2020-05-18 11:20:00,159.94,160.32,159.94,160.08,30344.0,142.6732,143.0121,142.6732,142.798,30344.0
2020-05-18 11:25:00,160.14,160.46,160.14,160.45,20285.0,142.8516,143.137,142.8516,143.1281,20285.0
2020-05-18 11:30:00,160.5,160.78,160.33,160.69,32286.0,143.1727,143.4225,143.0211,143.3422,32286.0
2020-05-18 11:35:00,160.69,160.75,160.23,160.38,31622.0,143.3422,143.3957,142.9318,143.0657,31622.0
2020-05-18 11:40:00,160.38,160.86,160.38,160.56,15776.0,143.0657,143.4938,143.0657,143.2262,15776.0
2020-05-18 11:45:00,160.6,160.83,160.24,160.45,30814.0,143.2619,143.4671,142.9408,143.1281,30814.0
2020-05-18 11:50:00,160.45,160.53,160.2,160.26,19199.0,143.1281,143.1995,142.9051,142.9586,19199.0
2020-05-18 11:55:00,160.31,160.57,160.27,160.52,20061.0,143.0032,143.2351,142.9675,143.1905,20061.0
2020-05-18 12:00:00,160.52,160.57,160.17,160.17,25647.0,143.1905,143.2351,142.8783,142.8783,25647.0
2020-05-18 12:05:00,160.2,160.41,160.11,160.26,20215.0,142.9051,143.0924,142.8248,142.9586,20215.0
2020-05-18 12:10:00,160.23,160.23,159.94,160.0,29130.0,142.9318,142.9318,142.6732,142.7267,29130.0
2020-05-18 12:15:00,160.0,160.12,159.93,159.96,68389.0,142.7267,142.8337,142.6642,142.691,68389.0
2020-05-18 12:20:00,159.95,160.31,159.95,160.23,47276.0,142.6821,143.0032,142.6821,142.9318,47276.0
2020-05-18 12:25:00,160.23,160.26,159.94,159.94,35625.0,142.9318,142.9586,142.6732,142.6732,35625.0
2020-05-18 12:30:00,159.92,159.95,159.63,159.76,32443.0,142.6553,142.6821,142.3966,142.5126,32443.0
2020-05-18 12:35:00,159.74,159.93,159.74,159.78,25371.0,142.4947,142.6642,142.4947,142.5304,25371.0
2020-05-18 12:40:00,159.79,159.84,159.64,159.77,12313.0,142.5393,142.5839,142.4055,142.5215,12313.0
2020-05-18 12:45:00,159.8,159.98,159.48,159.76,51135.0,142.5483,142.7088,142.2628,142.5126,51135.0
2020-05-18 12:50:00,159.78,159.88,159.52,159.75,80902.0,142.5304,142.6196,142.2985,142.5037,80902.0
2020-05-18 12:55:00,159.74,159.81,159.41,159.57,60788.0,142.4947,142.5572,142.2004,142.3431,60788.0
2020-05-18 13:00:00,159.6,159.77,159.34,159.77,59717.0,142.3699,142.5215,142.1379,142.5215,59717.0
2020-05-18 13:05:00,159.79,159.81,159.59,159.68,20403.0,142.5393,142.5572,142.3609,142.4412,20403.0
2020-05-18 13:10:00,159.68,159.7,159.48,159.65,20373.0,142.4412,142.4591,142.2628,142.4145,20373.0
2020-05-18 13:15:00,159.62,159.65,159.32,159.39,29779.0,142.3877,142.4145,142.1201,142.1825,29779.0
2020-05-18 13:20:00,159.41,159.45,159.27,159.3,14363.0,142.2004,142.2361,142.0755,142.1022,14363.0
2020-05-18 13:25:00,159.32,159.4,159.03,159.36,30183.0,142.1201,142.1915,141.8614,142.1558,30183.0
2020-05-18 13:30:00,159.39,159.5,159.32,159.45,14834.0,142.1825,142.2807,142.1201,142.2361,14834.0
2020-05-18 13:35:00,159.49,159.67,159.47,159.58,15619.0,142.2717,142.4323,142.2539,142.352,15619.0
2020-05-18 13:40:00,159.6,159.64,159.52,159.63,9710.0,142.3699,142.4055,142.2985,142.3966,9710.0
2020-05-18 13:45:00,159.64,159.9,159.56,159.56,30094.0,142.4055,142.6375,142.3342,142.3342,30094.0
2020-05-18 13:50:00,159.59,159.72,159.5,159.62,39292.0,142.3609,142.4769,142.2807,142.3877,39292.0
2020-05-18 13:55:00,159.65,159.84,159.64,159.84,16285.0,142.4145,142.5839,142.4055,142.5839,16285.0
2020-05-18 14:00:00,159.84,160.05,159.78,160.0,26608.0,142.5839,142.7713,142.5304,142.7267,26608.0
2020-05-18 14:05:00,160.02,160.04,159.65,159.83,28706.0,142.7445,142.7624,142.4145,142.575,28706.0
2020-05-18 14:10:00,159.78,160.06,159.77,160.05,11371.0,142.5304,142.7802,142.5215,142.7713,11371.0
2020-05-18 14:15:00,160.07,160.14,159.85,159.93,11740.0,142.7891,142.8516,142.5929,142.6642,11740.0
2020-05-18 14:20:00,159.96,159.99,159.74,159.82,7861.0,142.691,142.7178,142.4947,142.5661,7861.0
2020-05-18 14:25:00,159.83,160.09,159.78,160.0,23593.0,142.575,142.807,142.5304,142.7267,23593.0
2020-05-18 14:30:00,159.93,159.98,159.87,159.92,15148.0,142.6642,142.7088,142.6107,142.6553,15148.0
2020-05-18 14:35:00,159.94,160.12,159.89,160.09,17004.0,142.6732,142.8337,142.6286,142.807,17004.0
2020-05-18 14:40:00,160.12,160.24,159.91,160.19,17518.0,142.8337,142.9408,142.6464,142.8962,17518.0
2020-05-18 14:45:00,160.18,160.18,159.98,159.99,21207.0,142.8872,142.8872,142.7088,142.7178,21207.0
2020-05-18 14:50:00,159.97,160.18,159.9,160.18,14961.0,142.6999,142.8872,142.6375,142.8872,14961.0
2020-05-18 14:55:00,160.18,160.27,160.12,160.25,22973.0,142.8872,142.9675,142.8337,142.9497,22973.0
2020-05-18 15:00:00,160.29,160.5,160.12,160.12,31577.0,142.9854,143.1727,142.8337,142.8337,31577.0
2020-05-18 15:05:00,160.11,160.17,159.98,160.04,20970.0,142.8248,142.8783,142.7088,142.7624,20970.0
2020-05-18 15:10:00,159.96,159.97,159.56,159.65,16527.0,142.691,142.6999,142.3342,142.4145,16527.0
2020-05-18 15:15:00,159.67,159.69,159.42,159.58,36935.0,142.4323,142.4501,142.2093,142.352,36935.0
2020-05-18 15:20:00,159.6,159.79,159.52,159.57,26372.0,142.3699,142.5393,142.2985,142.3431,26372.0
2020-05-18 15:25:00,159.55,159.61,159.37,159.51,27087.0,142.3253,142.3788,142.1647,142.2896,27087.0
2020-05-18 15:30:00,159.5,159.87,159.47,159.71,44481.0,142.2807,142.6107,142.2539,142.468,44481.0
2020-05-18 15:35:00,159.74,159.83,159.49,159.58,63323.0,142.4947,142.575,142.2717,142.352,63323.0
2020-05-18 15:40:00,159.53,159.79,159.45,159.55,85830.0,142.3074,142.5393,142.2361,142.3253,85830.0
2020-05-18 15:45:00,159.56,160.18,159.49,160.02,90923.0,142.3342,142.8872,142.2717,142.7445,90923.0
2020-05-18 15:50:00,160.07,160.15,159.63,159.74,112135.0,142.7891,142.8605,142.3966,142.4947,112135.0
2020-05-18 15:55:00,159.76,159.79,159.05,159.11,151673.0,142.5126,142.5393,141.8792,141.9328,151673.0
2020-05-19 09:30:00,159.12,159.4,158.75,159.05,88726.0,141.9417,142.1915,141.6116,141.8792,88726.0
2020-05-19 09:35:00,159.12,159.88,159.1,159.53,28681.0,141.9417,142.6196,141.9238,142.3074,28681.0
2020-05-19 09:40:00,159.53,159.66,159.01,159.5,43159.0,142.3074,142.4234,141.8436,142.2807,43159.0
2020-05-19 09:45:00,159.7,159.77,159.16,159.67,31497.0,142.4591,142.5215,141.9774,142.4323,31497.0
2020-05-19 09:50:00,159.68,159.84,159.44,159.64,34449.0,142.4412,142.5839,142.2271,142.4055,34449.0
2020-05-19 09:55:00,159.73,160.44,159.73,160.35,26911.0,142.4858,143.1192,142.4858,143.0389,26911.0
2020-05-19 10:00:00,160.34,160.76,160.25,160.75,26923.0,143.03,143.4046,142.9497,143.3957,26923.0
2020-05-19 10:05:00,160.79,161.77,160.79,161.73,39569.0,143.4314,144.3056,143.4314,144.2699,39569.0
2020-05-19 10:10:00,161.7,162.19,161.64,161.78,75199.0,144.2431,144.6802,144.1896,144.3145,75199.0
2020-05-19 10:15:00,161.78,161.97,161.42,161.68,89925.0,144.3145,144.484,143.9934,144.2253,89925.0
2020-05-19 10:20:00,161.61,161.74,160.81,160.83,39435.0,144.1629,144.2788,143.4492,143.4671,39435.0
2020-05-19 10:25:00,160.82,161.44,160.82,161.41,32976.0,143.4582,144.0112,143.4582,143.9845,32976.0
2020-05-19 10:30:00,161.46,161.58,160.98,161.31,25250.0,144.0291,144.1361,143.6009,143.8953,25250.0
2020-05-19 10:35:00,161.38,161.38,161.0,161.15,15355.0,143.9577,143.9577,143.6187,143.7525,15355.0
2020-05-19 10:40:00,160.96,160.96,160.29,160.29,17898.0,143.583,143.583,142.9854,142.9854,17898.0
2020-05-19 10:45:00,160.3,160.71,160.25,160.64,35881.0,142.9943,143.36,142.9497,143.2976,35881.0
2020-05-19 10:50:00,160.68,161.14,160.68,161.1,19302.0,143.3333,143.7436,143.3333,143.7079,19302.0
2020-05-19 10:55:00,161.13,161.65,161.12,161.39,17262.0,143.7347,144.1985,143.7258,143.9666,17262.0
2020-05-19 11:00:00,161.4,161.98,161.38,161.86,10428.0,143.9755,144.4929,143.9577,144.3859,10428.0
2020-05-19 11:05:00,161.83,161.88,161.33,161.6,8495.0,144.3591,144.4037,143.9131,144.1539,8495.0
2020-05-19 11:10:00,161.61,161.7,161.29,161.47,19461.0,144.1629,144.2431,143.8774,144.038,19461.0
2020-05-19 11:15:00,161.47,161.76,161.47,161.76,10933.0,144.038,144.2967,144.038,144.2967,10933.0
2020-05-19 11:20:00,161.79,162.21,161.7,162.15,14910.0,144.3234,144.6981,144.2431,144.6446,14910.0
2020-05-19 11:25:00,162.15,162.31,162.03,162.27,18405.0,144.6446,144.7873,144.5375,144.7516,18405.0
2020-05-19 11:30:00,162.23,162.77,162.23,162.5,20194.0,144.7159,145.1976,144.7159,144.9568,20194.0
2020-05-19 11:35:00,162.53,162.59,162.13,162.22,9699.0,144.9835,145.0371,144.6267,144.707,9699.0
2020-05-19 11:40:00,162.23,162.63,162.23,162.53,7874.0,144.7159,145.0727,144.7159,144.9835,7874.0
2020-05-19 11:45:00,162.53,162.76,162.5,162.5,10157.0,144.9835,145.1887,144.9568,144.9568,10157.0
2020-05-19 11:50:00,162.52,162.64,162.32,162.6,11498.0,144.9746,145.0817,144.7962,145.046,11498.0
2020-05-19 11:55:00,162.69,162.87,162.57,162.76,37600.0,145.1263,145.2868,145.0192,145.1887,37600.0
2020-05-19 12:00:00,162.79,162.84,162.55,162.59,17321.0,145.2155,145.2601,145.0014,145.0371,17321.0
2020-05-19 12:05:00,162.58,162.6,162.32,162.46,11873.0,145.0281,145.046,144.7962,144.9211,11873.0
2020-05-19 12:10:00,162.46,162.6,162.4,162.6,9079.0,144.9211,145.046,144.8676,145.046,9079.0
2020-05-19 12:15:00,162.64,162.7,162.28,162.37,10846.0,145.0817,145.1352,144.7605,144.8408,10846.0
2020-05-19 12:20:00,162.39,162.91,162.33,162.75,15560.0,144.8587,145.3225,144.8051,145.1798,15560.0
2020-05-19 12:25:00,162.75,162.79,162.55,162.63,14861.0,145.1798,145.2155,145.0014,145.0727,14861.0
2020-05-19 12:30:00,162.6,162.64,162.18,162.29,19004.0,145.046,145.0817,144.6713,144.7695,19004.0
2020-05-19 12:35:00,162.29,162.48,162.21,162.21,11301.0,144.7695,144.9389,144.6981,144.6981,11301.0
2020-05-19 12:40:00,162.24,162.51,162.23,162.48,9286.0,144.7248,144.9657,144.7159,144.9389,9286.0
2020-05-19 12:45:00,162.48,162.69,162.48,162.68,9455.0,144.9389,145.1263,144.9389,145.1173,9455.0
2020-05-19 12:50:00,162.65,162.67,162.42,162.42,16606.0,145.0906,145.1084,144.8854,144.8854,16606.0
2020-05-19 12:55:00,162.37,162.43,162.25,162.32,13057.0,144.8408,144.8943,144.7338,144.7962,13057.0
2020-05-19 13:00:00,162.31,162.39,162.15,162.18,11783.0,144.7873,144.8587,144.6446,144.6713,11783.0
2020-05-19 13:05:00,162.24,162.64,162.24,162.4,18698.0,144.7248,145.0817,144.7248,144.8676,18698.0
2020-05-19 13:10:00,162.38,162.4,162.23,162.27,7708.0,144.8497,144.8676,144.7159,144.7516,7708.0
2020-05-19 13:15:00,162.25,162.33,162.17,162.3,17446.0,144.7338,144.8051,144.6624,144.7784,17446.0
2020-05-19 13:20:00,162.28,162.3,162.17,162.21,14724.0,144.7605,144.7784,144.6624,144.6981,14724.0
2020-05-19 13:25:00,162.21,162.23,162.08,162.1,17227.0,144.6981,144.7159,144.5821,144.6,17227.0
2020-05-19 13:30:00,162.09,162.4,162.06,162.28,17672.0,144.591,144.8676,144.5643,144.7605,17672.0
2020-05-19 13:35:00,162.31,162.48,162.3,162.3,11442.0,144.7873,144.9389,144.7784,144.7784,11442.0
2020-05-19 13:40:00,162.29,162.44,162.29,162.35,10419.0,144.7695,144.9033,144.7695,144.823,10419.0
2020-05-19 13:45:00,162.33,162.35,162.27,162.33,14007.0,144.8051,144.823,144.7516,144.8051,14007.0
2020-05-19 13:50:00,162.29,162.31,162.15,162.21,26261.0,144.7695,144.7873,144.6446,144.6981,26261.0
2020-05-19 13:55:00,162.21,162.28,162.08,162.28,26901.0,144.6981,144.7605,144.5821,144.7605,26901.0
2020-05-19 14:00:00,162.25,162.4,161.97,162.24,35912.0,144.7338,144.8676,144.484,144.7248,35912.0
2020-05-19 14:05:00,162.27,162.36,162.17,162.33,11362.0,144.7516,144.8319,144.6624,144.8051,11362.0
2020-05-19 14:10:00,162.3,162.3,162.2,162.28,12744.0,144.7784,144.7784,144.6892,144.7605,12744.0
2020-05-19 14:15:00,162.29,162.33,162.0,162.02,31858.0,144.7695,144.8051,144.5108,144.5286,31858.0
2020-05-19 14:20:00,162.04,162.24,162.0,162.15,34246.0,144.5464,144.7248,144.5108,144.6446,34246.0
2020-05-19 14:25:00,162.12,162.12,161.84,161.84,25445.0,144.6178,144.6178,144.368,144.368,25445.0
2020-05-19 14:30:00,161.83,161.93,161.57,161.59,22028.0,144.3591,144.4483,144.1272,144.145,22028.0
2020-05-19 14:35:00,161.61,161.66,161.47,161.51,25152.0,144.1629,144.2075,144.038,144.0737,25152.0
2020-05-19 14:40:00,161.55,161.55,161.35,161.41,11669.0,144.1093,144.1093,143.9309,143.9845,11669.0
2020-05-19 14:45:00,161.41,161.45,161.16,161.23,20115.0,143.9845,144.0201,143.7614,143.8239,20115.0
2020-05-19 14:50:00,161.19,161.25,161.05,161.05,15032.0,143.7882,143.8417,143.6633,143.6633,15032.0
2020-05-19 14:55:00,161.07,161.1,160.39,160.54,87337.0,143.6812,143.7079,143.0746,143.2084,87337.0
2020-05-19 15:00:00,160.52,161.13,160.47,160.99,25345.0,143.1905,143.7347,143.1459,143.6098,25345.0
2020-05-19 15:05:00,161.02,161.34,160.86,161.22,30698.0,143.6366,143.922,143.4938,143.815,30698.0
2020-05-19 15:10:00,161.25,161.73,161.14,161.29,31717.0,143.8417,144.2699,143.7436,143.8774,31717.0
2020-05-19 15:15:00,161.32,161.32,160.97,160.97,17418.0,143.9042,143.9042,143.592,143.592,17418.0
2020-05-19 15:20:00,160.95,160.95,160.55,160.59,26573.0,143.5741,143.5741,143.2173,143.253,26573.0
2020-05-19 15:25:00,160.62,160.69,160.41,160.52,31659.0,143.2797,143.3422,143.0924,143.1905,31659.0
2020-05-19 15:30:00,160.52,160.52,160.11,160.25,39583.0,143.1905,143.1905,142.8248,142.9497,39583.0
2020-05-19 15:35:00,160.31,160.31,159.72,159.97,34109.0,143.0032,143.0032,142.4769,142.6999,34109.0
2020-05-19 15:40:00,159.99,160.13,159.9,159.93,44979.0,142.7178,142.8426,142.6375,142.6642,44979.0
2020-05-19 15:45:00,159.93,160.13,159.68,159.81,53339.0,142.6642,142.8426,142.4412,142.5572,53339.0
2020-05-19 15:50:00,159.75,160.0,159.5,159.63,48157.0,142.5037,142.7267,142.2807,142.3966,48157.0
2020-05-19 15:55:00,159.67,160.0,159.27,159.27,80373.0,142.4323,142.7267,142.0755,142.0755,80373.0
2020-05-20 09:30:00,165.0,165.33,164.15,164.7,94203.0,147.1869,147.4813,146.4286,146.9193,94203.0
2020-05-20 09:35:00,164.77,164.97,164.26,164.86,35793.0,146.9817,147.1601,146.5268,147.062,35793.0
2020-05-20 09:40:00,165.0,165.43,164.96,165.1,53957.0,147.1869,147.5705,147.1512,147.2761,53957.0
2020-05-20 09:45:00,165.09,165.93,165.0,165.88,54653.0,147.2672,148.0165,147.1869,147.9719,54653.0
2020-05-20 09:50:00,165.79,166.82,165.78,166.51,105286.0,147.8916,148.8104,147.8827,148.5339,105286.0
2020-05-20 09:55:00,166.55,166.82,166.18,166.81,73591.0,148.5695,148.8104,148.2395,148.8015,73591.0
2020-05-20 10:00:00,166.83,166.86,166.34,166.74,61919.0,148.8193,148.8461,148.3822,148.739,61919.0
2020-05-20 10:05:00,166.77,167.4,166.46,166.96,112725.0,148.7658,149.3278,148.4893,148.9353,112725.0
2020-05-20 10:10:00,166.99,167.44,166.86,167.28,19952.0,148.962,149.3635,148.8461,149.2207,19952.0
2020-05-20 10:15:00,167.28,167.29,166.46,167.07,46478.0,149.2207,149.2297,148.4893,149.0334,46478.0
2020-05-20 10:20:00,166.99,167.92,166.98,167.86,68637.0,148.962,149.7916,148.9531,149.7381,68637.0
2020-05-20 10:25:00,167.83,168.09,167.47,167.94,43062.0,149.7114,149.9433,149.3902,149.8095,43062.0
2020-05-20 10:30:00,167.97,168.39,167.87,168.12,33337.0,149.8362,150.2109,149.747,149.9701,33337.0
2020-05-20 10:35:00,168.18,168.53,167.93,168.53,49024.0,150.0236,150.3358,149.8006,150.3358,49024.0
2020-05-20 10:40:00,168.54,168.7,168.07,168.16,31606.0,150.3447,150.4874,149.9255,150.0057,31606.0
2020-05-20 10:45:00,168.11,168.11,167.65,167.77,21731.0,149.9611,149.9611,149.5508,149.6578,21731.0
2020-05-20 10:50:00,167.74,167.79,166.95,167.02,23211.0,149.6311,149.6757,148.9264,148.9888,23211.0
2020-05-20 10:55:00,167.05,167.18,166.88,167.14,28325.0,149.0156,149.1315,148.8639,149.0959,28325.0
2020-05-20 11:00:00,167.14,167.25,166.79,166.98,29523.0,149.0959,149.194,148.7836,148.9531,29523.0
2020-05-20 11:05:00,166.98,167.38,166.95,167.38,28236.0,148.9531,149.3099,148.9264,149.3099,28236.0
2020-05-20 11:10:00,167.37,167.7,167.17,167.49,16529.0,149.301,149.5954,149.1226,149.4081,16529.0
2020-05-20 11:15:00,167.43,167.52,167.13,167.34,12495.0,149.3545,149.4348,149.0869,149.2743,12495.0
2020-05-20 11:20:00,167.33,167.33,166.97,167.01,10562.0,149.2653,149.2653,148.9442,148.9799,10562.0
2020-05-20 11:25:00,167.0,167.16,166.97,167.05,35140.0,148.971,149.1137,148.9442,149.0156,35140.0
2020-05-20 11:30:00,167.06,167.29,166.94,167.21,24912.0,149.0245,149.2297,148.9174,149.1583,24912.0
2020-05-20 11:35:00,167.18,167.18,166.82,166.85,36094.0,149.1315,149.1315,148.8104,148.8372,36094.0
2020-05-20 11:40:00,166.85,167.23,166.85,167.14,40747.0,148.8372,149.1761,148.8372,149.0959,40747.0
2020-05-20 11:45:00,167.16,167.33,167.09,167.17,29501.0,149.1137,149.2653,149.0513,149.1226,29501.0
2020-05-20 11:50:00,167.14,167.27,167.05,167.08,26419.0,149.0959,149.2118,149.0156,149.0423,26419.0
2020-05-20 11:55:00,167.08,167.24,167.06,167.1,26970.0,149.0423,149.1851,149.0245,149.0602,26970.0
2020-05-20 12:00:00,167.09,167.16,166.63,166.8,25457.0,149.0513,149.1137,148.6409,148.7926,25457.0
2020-05-20 12:05:00,166.8,167.1,166.79,167.03,34015.0,148.7926,149.0602,148.7836,148.9977,34015.0
2020-05-20 12:10:00,166.99,167.18,166.98,167.13,40754.0,148.962,149.1315,148.9531,149.0869,40754.0
2020-05-20 12:15:00,167.08,167.16,166.99,167.15,27047.0,149.0423,149.1137,148.962,149.1048,27047.0
2020-05-20 12:20:00,167.18,167.18,166.72,166.72,26137.0,149.1315,149.1315,148.7212,148.7212,26137.0
2020-05-20 12:25:00,166.74,166.85,166.67,166.78,12274.0,148.739,148.8372,148.6766,148.7747,12274.0
2020-05-20 12:30:00,166.79,166.82,166.65,166.77,16091.0,148.7836,148.8104,148.6588,148.7658,16091.0
2020-05-20 12:35:00,166.78,167.01,166.74,166.9,20721.0,148.7747,148.9799,148.739,148.8818,20721.0
2020-05-20 12:40:00,166.9,166.98,166.88,166.9,21288.0,148.8818,148.9531,148.8639,148.8818,21288.0
2020-05-20 12:45:00,166.89,166.98,166.54,166.93,22246.0,148.8728,148.9531,148.5606,148.9085,22246.0
2020-05-20 12:50:00,166.95,167.18,166.95,167.07,13807.0,148.9264,149.1315,148.9264,149.0334,13807.0
2020-05-20 12:55:00,167.08,167.09,166.77,166.95,19597.0,149.0423,149.0513,148.7658,148.9264,19597.0
2020-05-20 13:00:00,166.92,166.95,166.77,166.77,13086.0,148.8996,148.9264,148.7658,148.7658,13086.0
2020-05-20 13:05:00,166.8,166.8,166.49,166.51,67612.0,148.7926,148.7926,148.516,148.5339,67612.0
2020-05-20 13:10:00,166.5,166.85,166.49,166.67,42728.0,148.5249,148.8372,148.516,148.6766,42728.0
2020-05-20 13:15:00,166.66,166.67,166.41,166.56,18220.0,148.6677,148.6766,148.4447,148.5785,18220.0
2020-05-20 13:20:00,166.61,166.61,166.21,166.29,19330.0,148.6231,148.6231,148.2663,148.3376,19330.0
2020-05-20 13:25:00,166.26,166.38,166.11,166.2,14450.0,148.3109,148.4179,148.1771,148.2573,14450.0
2020-05-20 13:30:00,166.23,166.39,166.12,166.14,14296.0,148.2841,148.4268,148.186,148.2038,14296.0
2020-05-20 13:35:00,166.19,166.34,166.15,166.26,9658.0,148.2484,148.3822,148.2127,148.3109,9658.0
2020-05-20 13:40:00,166.28,166.52,166.16,166.51,26057.0,148.3287,148.5428,148.2217,148.5339,26057.0
2020-05-20 13:45:00,166.51,166.52,166.2,166.24,20298.0,148.5339,148.5428,148.2573,148.293,20298.0
2020-05-20 13:50:00,166.24,166.25,166.03,166.04,37025.0,148.293,148.3019,148.1057,148.1146,37025.0
2020-05-20 13:55:00,166.04,166.05,165.79,165.91,41990.0,148.1146,148.1235,147.8916,147.9986,41990.0
2020-05-20 14:00:00,165.92,165.99,165.55,165.77,21169.0,148.0076,148.07,147.6775,147.8738,21169.0
2020-05-20 14:05:00,165.78,166.0,165.63,165.63,28043.0,147.8827,148.0789,147.7489,147.7489,28043.0
2020-05-20 14:10:00,165.61,165.82,165.48,165.56,36692.0,147.731,147.9184,147.6151,147.6864,36692.0
2020-05-20 14:15:00,165.53,165.66,165.35,165.56,40859.0,147.6597,147.7756,147.4991,147.6864,40859.0
2020-05-20 14:20:00,165.54,165.92,165.49,165.89,30247.0,147.6686,148.0076,147.624,147.9808,30247.0
2020-05-20 14:25:00,165.89,165.89,165.4,165.41,32043.0,147.9808,147.9808,147.5437,147.5526,32043.0
2020-05-20 14:30:00,165.37,165.86,165.36,165.74,21697.0,147.5169,147.954,147.508,147.847,21697.0
2020-05-20 14:35:00,165.73,165.92,165.7,165.73,23567.0,147.8381,148.0076,147.8113,147.8381,23567.0
2020-05-20 14:40:00,165.74,166.09,165.74,166.04,39046.0,147.847,148.1592,147.847,148.1146,39046.0
2020-05-20 14:45:00,166.03,166.36,165.92,166.32,43623.0,148.1057,148.4001,148.0076,148.3644,43623.0
2020-05-20 14:50:00,166.33,166.76,166.32,166.74,27952.0,148.3733,148.7569,148.3644,148.739,27952.0
2020-05-20 14:55:00,166.72,166.75,166.46,166.47,42712.0,148.7212,148.748,148.4893,148.4982,42712.0
2020-05-20 15:00:00,166.43,166.6,166.21,166.31,26246.0,148.4625,148.6142,148.2663,148.3555,26246.0
2020-05-20 15:05:00,166.32,166.38,166.09,166.16,21732.0,148.3644,148.4179,148.1592,148.2217,21732.0
2020-05-20 15:10:00,166.17,166.32,165.91,165.92,25259.0,148.2306,148.3644,147.9986,148.0076,25259.0
2020-05-20 15:15:00,165.91,166.15,165.84,166.06,22864.0,147.9986,148.2127,147.9362,148.1324,22864.0
2020-05-20 15:20:00,166.08,166.34,166.07,166.31,24278.0,148.1503,148.3822,148.1414,148.3555,24278.0
2020-05-20 15:25:00,166.31,166.39,166.19,166.35,22038.0,148.3555,148.4268,148.2484,148.3911,22038.0
2020-05-20 15:30:00,166.34,166.4,166.17,166.25,35932.0,148.3822,148.4357,148.2306,148.3019,35932.0
2020-05-20 15:35:00,166.24,166.63,166.24,166.53,37738.0,148.293,148.6409,148.293,148.5517,37738.0
2020-05-20 15:40:00,166.52,166.8,166.36,166.75,45016.0,148.5428,148.7926,148.4001,148.748,45016.0
2020-05-20 15:45:00,166.75,166.96,165.97,166.18,113947.0,148.748,148.9353,148.0522,148.2395,113947.0
2020-05-20 15:50:00,166.12,166.51,165.72,166.11,126870.0,148.186,148.5339,147.8292,148.1771,126870.0
2020-05-20 15:55:00,166.11,166.52,165.94,166.05,150875.0,148.1771,148.5428,148.0254,148.1235,150875.0
2020-05-21 09:30:00,165.25,165.75,165.25,165.39,42499.0,147.4099,147.8559,147.4099,147.5348,42499.0
2020-05-21 09:35:00,165.5,165.81,165.39,165.58,30150.0,147.6329,147.9094,147.5348,147.7043,30150.0
2020-05-21 09:40:00,165.57,165.96,165.31,165.94,16198.0,147.6953,148.0432,147.4634,148.0254,16198.0
2020-05-21 09:45:00,165.89,165.98,165.37,165.38,27909.0,147.9808,148.0611,147.5169,147.5259,27909.0
2020-05-21 09:50:00,165.36,165.36,164.15,164.24,32740.0,147.508,147.508,146.4286,146.5089,32740.0
2020-05-21 09:55:00,164.2,164.99,164.12,164.84,41828.0,146.4733,147.178,146.4019,147.0442,41828.0
2020-05-21 10:00:00,164.75,164.9,164.55,164.55,18781.0,146.9639,147.0977,146.7855,146.7855,18781.0
2020-05-21 10:05:00,164.66,165.14,164.45,165.08,21147.0,146.8836,147.3118,146.6963,147.2582,21147.0
2020-05-21 10:10:00,165.18,165.41,165.05,165.06,13143.0,147.3475,147.5526,147.2315,147.2404,13143.0
2020-05-21 10:15:00,165.01,165.14,164.93,165.07,39587.0,147.1958,147.3118,147.1244,147.2493,39587.0
2020-05-21 10:20:00,165.09,165.55,165.07,165.48,24654.0,147.2672,147.6775,147.2493,147.6151,24654.0
2020-05-21 10:25:00,165.47,165.47,164.79,164.83,21448.0,147.6061,147.6061,146.9996,147.0352,21448.0
2020-05-21 10:30:00,164.76,164.77,164.1,164.23,27218.0,146.9728,146.9817,146.384,146.5,27218.0
2020-05-21 10:35:00,164.17,164.23,163.74,163.88,26731.0,146.4465,146.5,146.0629,146.1878,26731.0
2020-05-21 10:40:00,163.86,164.43,163.84,164.35,17932.0,146.17,146.6784,146.1521,146.6071,17932.0
2020-05-21 10:45:00,164.33,164.33,164.07,164.13,15193.0,146.5892,146.5892,146.3573,146.4108,15193.0
2020-05-21 10:50:00,164.14,164.5,164.14,164.37,14886.0,146.4197,146.7409,146.4197,146.6249,14886.0
2020-05-21 10:55:00,164.33,164.43,164.01,164.11,16999.0,146.5892,146.6784,146.3038,146.393,16999.0
2020-05-21 11:00:00,164.07,164.08,163.47,163.48,19438.0,146.3573,146.3662,145.8221,145.831,19438.0
2020-05-21 11:05:00,163.52,163.54,163.31,163.52,18780.0,145.8667,145.8845,145.6793,145.8667,18780.0
2020-05-21 11:10:00,163.49,163.58,163.39,163.57,16920.0,145.8399,145.9202,145.7507,145.9113,16920.0
2020-05-21 11:15:00,163.58,163.66,163.05,163.11,12210.0,145.9202,145.9915,145.4474,145.5009,12210.0
2020-05-21 11:20:00,163.16,163.45,163.04,163.19,12079.0,145.5455,145.8042,145.4385,145.5723,12079.0
2020-05-21 11:25:00,163.17,163.37,163.04,163.15,8778.0,145.5544,145.7329,145.4385,145.5366,8778.0
2020-05-21 11:30:00,163.14,163.49,163.01,163.25,28449.0,145.5277,145.8399,145.4117,145.6258,28449.0
2020-05-21 11:35:00,163.28,163.49,163.21,163.44,10592.0,145.6526,145.8399,145.5901,145.7953,10592.0
2020-05-21 11:40:00,163.44,163.65,163.44,163.65,8666.0,145.7953,145.9826,145.7953,145.9826,8666.0
2020-05-21 11:45:00,163.64,163.64,163.46,163.59,16433.0,145.9737,145.9737,145.8131,145.9291,16433.0
2020-05-21 11:50:00,163.6,163.78,163.54,163.65,11487.0,145.938,146.0986,145.8845,145.9826,11487.0
2020-05-21 11:55:00,163.68,163.83,163.59,163.68,17016.0,146.0094,146.1432,145.9291,146.0094,17016.0
2020-05-21 12:00:00,163.74,164.17,163.74,163.88,8465.0,146.0629,146.4465,146.0629,146.1878,8465.0
2020-05-21 12:05:00,163.92,164.17,163.87,164.09,13740.0,146.2235,146.4465,146.1789,146.3751,13740.0
2020-05-21 12:10:00,164.07,164.42,164.0,164.26,13081.0,146.3573,146.6695,146.2948,146.5268,13081.0
2020-05-21 12:15:00,164.24,164.26,164.06,164.12,8812.0,146.5089,146.5268,146.3484,146.4019,8812.0
2020-05-21 12:20:00,164.17,164.46,164.17,164.41,15846.0,146.4465,146.7052,146.4465,146.6606,15846.0
2020-05-21 12:25:00,164.41,164.6,164.13,164.14,22249.0,146.6606,146.8301,146.4108,146.4197,22249.0
2020-05-21 12:30:00,164.1,164.14,163.86,163.86,17878.0,146.384,146.4197,146.17,146.17,17878.0
2020-05-21 12:35:00,163.88,164.06,163.72,163.78,26722.0,146.1878,146.3484,146.0451,146.0986,26722.0
2020-05-21 12:40:00,163.94,164.37,163.94,164.17,7032.0,146.2413,146.6249,146.2413,146.4465,7032.0
2020-05-21 12:45:00,164.21,164.58,164.19,164.56,16135.0,146.4822,146.8122,146.4643,146.7944,16135.0
2020-05-21 12:50:00,164.55,164.57,164.07,164.24,8916.0,146.7855,146.8033,146.3573,146.5089,8916.0
2020-05-21 12:55:00,164.24,164.27,163.94,164.05,6799.0,146.5089,146.5357,146.2413,146.3394,6799.0
2020-05-21 13:00:00,164.04,164.54,163.94,164.28,25023.0,146.3305,146.7765,146.2413,146.5446,25023.0
2020-05-21 13:05:00,164.21,164.26,164.05,164.11,6058.0,146.4822,146.5268,146.3394,146.393,6058.0
2020-05-21 13:10:00,164.09,164.34,164.09,164.25,7817.0,146.3751,146.5981,146.3751,146.5179,7817.0
2020-05-21 13:15:00,164.25,164.5,164.17,164.43,9393.0,146.5179,146.7409,146.4465,146.6784,9393.0
2020-05-21 13:20:00,164.34,164.34,163.92,164.13,11184.0,146.5981,146.5981,146.2235,146.4108,11184.0
2020-05-21 13:25:00,164.12,164.18,163.97,164.14,6863.0,146.4019,146.4554,146.2681,146.4197,6863.0
2020-05-21 13:30:00,164.14,164.21,163.86,164.01,16127.0,146.4197,146.4822,146.17,146.3038,16127.0
2020-05-21 13:35:00,163.99,164.11,163.79,163.95,20382.0,146.2859,146.393,146.1075,146.2502,20382.0
2020-05-21 13:40:00,163.93,164.09,163.86,164.03,7981.0,146.2324,146.3751,146.17,146.3216,7981.0
2020-05-21 13:45:00,164.02,164.1,163.95,164.04,5644.0,146.3127,146.384,146.2502,146.3305,5644.0
2020-05-21 13:50:00,164.04,164.16,164.04,164.08,4098.0,146.3305,146.4376,146.3305,146.3662,4098.0
2020-05-21 13:55:00,164.07,164.21,164.01,164.19,9643.0,146.3573,146.4822,146.3038,146.4643,9643.0
2020-05-21 14:00:00,164.13,164.52,164.08,164.5,14865.0,146.4108,146.7587,146.3662,146.7409,14865.0
2020-05-21 14:05:00,164.48,164.51,164.35,164.49,7480.0,146.723,146.7498,146.6071,146.7319,7480.0
2020-05-21 14:10:00,164.5,164.54,164.38,164.52,11535.0,146.7409,146.7765,146.6338,146.7587,11535.0
2020-05-21 14:15:00,164.54,164.55,164.35,164.47,10220.0,146.7765,146.7855,146.6071,146.7141,10220.0
2020-05-21 14:20:00,164.49,164.67,164.47,164.57,15939.0,146.7319,146.8925,146.7141,146.8033,15939.0
2020-05-21 14:25:00,164.56,164.56,164.32,164.36,15300.0,146.7944,146.7944,146.5803,146.616,15300.0
2020-05-21 14:30:00,164.38,164.5,164.28,164.28,7402.0,146.6338,146.7409,146.5446,146.5446,7402.0
2020-05-21 14:35:00,164.25,164.25,163.79,163.89,7500.0,146.5179,146.5179,146.1075,146.1967,7500.0
2020-05-21 14:40:00,163.98,164.11,163.95,164.11,4661.0,146.277,146.393,146.2502,146.393,4661.0
2020-05-21 14:45:00,164.08,164.1,163.61,163.61,23525.0,146.3662,146.384,145.9469,145.9469,23525.0
2020-05-21 14:50:00,163.66,163.76,163.49,163.73,14655.0,145.9915,146.0808,145.8399,146.054,14655.0
2020-05-21 14:55:00,163.73,163.76,163.56,163.59,9798.0,146.054,146.0808,145.9023,145.9291,9798.0
2020-05-21 15:00:00,163.53,163.96,163.53,163.76,17385.0,145.8756,146.2592,145.8756,146.0808,17385.0
2020-05-21 15:05:00,163.72,163.93,163.71,163.9,10610.0,146.0451,146.2324,146.0362,146.2056,10610.0
2020-05-21 15:10:00,163.9,163.9,163.54,163.85,13865.0,146.2056,146.2056,145.8845,146.161,13865.0
2020-05-21 15:15:00,163.82,164.02,163.74,163.88,17169.0,146.1343,146.3127,146.0629,146.1878,17169.0
2020-05-21 15:20:00,163.89,163.95,163.72,163.84,12102.0,146.1967,146.2502,146.0451,146.1521,12102.0
2020-05-21 15:25:00,163.85,163.9,163.73,163.75,23414.0,146.161,146.2056,146.054,146.0718,23414.0
2020-05-21 15:30:00,163.8,163.9,163.59,163.7,27028.0,146.1164,146.2056,145.9291,146.0272,27028.0
2020-05-21 15:35:00,163.71,163.88,163.61,163.84,29439.0,146.0362,146.1878,145.9469,146.1521,29439.0
2020-05-21 15:40:00,163.85,164.1,163.69,164.09,43658.0,146.161,146.384,146.0183,146.3751,43658.0
2020-05-21 15:45:00,164.07,164.12,163.74,164.08,34695.0,146.3573,146.4019,146.0629,146.3662,34695.0
2020-05-21 15:50:00,163.98,164.02,163.52,163.55,35896.0,146.277,146.3127,145.8667,145.8934,35896.0
2020-05-21 15:55:00,163.57,163.73,163.41,163.55,104872.0,145.9113,146.054,145.7685,145.8934,104872.0
2020-05-22 09:30:00,163.68,164.11,162.64,162.65,39761.0,146.0094,146.393,145.0817,145.0906,39761.0
2020-05-22 09:35:00,162.74,162.86,162.16,162.72,22247.0,145.1709,145.2779,144.6535,145.153,22247.0
2020-05-22 09:40:00,162.67,162.91,162.63,162.74,10313.0,145.1084,145.3225,145.0727,145.1709,10313.0
2020-05-22 09:45:00,162.74,162.91,162.37,162.82,11353.0,145.1709,145.3225,144.8408,145.2422,11353.0
2020-05-22 09:50:00,162.82,163.22,162.62,163.22,14984.0,145.2422,145.5991,145.0638,145.5991,14984.0
2020-05-22 09:55:00,163.22,163.49,163.16,163.49,15499.0,145.5991,145.8399,145.5455,145.8399,15499.0
2020-05-22 10:00:00,163.49,163.63,163.26,163.58,9494.0,145.8399,145.9648,145.6347,145.9202,9494.0
2020-05-22 10:05:00,163.58,163.62,163.32,163.41,10386.0,145.9202,145.9559,145.6883,145.7685,10386.0
2020-05-22 10:10:00,163.48,163.68,163.2,163.24,11394.0,145.831,146.0094,145.5812,145.6169,11394.0
2020-05-22 10:15:00,163.29,163.57,163.12,163.23,11420.0,145.6615,145.9113,145.5098,145.608,11420.0
2020-05-22 10:20:00,163.21,163.49,163.2,163.21,8875.0,145.5901,145.8399,145.5812,145.5901,8875.0
2020-05-22 10:25:00,163.13,163.56,163.09,163.51,13748.0,145.5188,145.9023,145.4831,145.8577,13748.0
2020-05-22 10:30:00,163.73,164.05,163.57,164.01,16536.0,146.054,146.3394,145.9113,146.3038,16536.0
2020-05-22 10:35:00,163.97,164.12,163.7,163.94,12107.0,146.2681,146.4019,146.0272,146.2413,12107.0
2020-05-22 10:40:00,163.96,164.05,163.56,163.7,6650.0,146.2592,146.3394,145.9023,146.0272,6650.0
2020-05-22 10:45:00,163.7,164.08,163.69,163.9,15286.0,146.0272,146.3662,146.0183,146.2056,15286.0
2020-05-22 10:50:00,163.89,164.04,163.67,163.67,7788.0,146.1967,146.3305,146.0005,146.0005,7788.0
2020-05-22 10:55:00,163.53,163.53,163.22,163.23,6397.0,145.8756,145.8756,145.5991,145.608,6397.0
2020-05-22 11:00:00,163.23,163.42,163.17,163.35,8740.0,145.608,145.7775,145.5544,145.715,8740.0
2020-05-22 11:05:00,163.35,163.46,163.25,163.37,8581.0,145.715,145.8131,145.6258,145.7329,8581.0
2020-05-22 11:10:00,163.37,163.6,163.24,163.57,14024.0,145.7329,145.938,145.6169,145.9113,14024.0
2020-05-22 11:15:00,163.55,163.6,163.36,163.43,10637.0,145.8934,145.938,145.7239,145.7864,10637.0
2020-05-22 11:20:00,163.44,163.64,163.36,163.53,21342.0,145.7953,145.9737,145.7239,145.8756,21342.0
2020-05-22 11:25:00,163.52,163.88,163.42,163.85,11684.0,145.8667,146.1878,145.7775,146.161,11684.0
2020-05-22 11:30:00,163.84,163.98,163.74,163.89,6622.0,146.1521,146.277,146.0629,146.1967,6622.0
2020-05-22 11:35:00,163.93,164.21,163.86,164.16,12397.0,146.2324,146.4822,146.17,146.4376,12397.0
2020-05-22 11:40:00,164.18,164.28,164.09,164.23,15707.0,146.4554,146.5446,146.3751,146.5,15707.0
2020-05-22 11:45:00,164.29,164.3,164.1,164.24,6361.0,146.5535,146.5625,146.384,146.5089,6361.0
2020-05-22 11:50:00,164.25,164.46,164.21,164.41,8058.0,146.5179,146.7052,146.4822,146.6606,8058.0
2020-05-22 11:55:00,164.4,164.5,164.25,164.28,13070.0,146.6517,146.7409,146.5179,146.5446,13070.0
2020-05-22 12:00:00,164.3,164.48,164.3,164.42,8957.0,146.5625,146.723,146.5625,146.6695,8957.0
2020-05-22 12:05:00,164.43,164.63,164.4,164.47,9532.0,146.6784,146.8568,146.6517,146.7141,9532.0
2020-05-22 12:10:00,164.5,164.5,164.21,164.21,5837.0,146.7409,146.7409,146.4822,146.4822,5837.0
2020-05-22 12:15:00,164.24,164.29,164.16,164.26,8161.0,146.5089,146.5535,146.4376,146.5268,8161.0
2020-05-22 12:20:00,164.28,164.35,164.06,164.06,13373.0,146.5446,146.6071,146.3484,146.3484,13373.0
2020-05-22 12:25:00,164.04,164.04,163.8,163.87,7053.0,146.3305,146.3305,146.1164,146.1789,7053.0
2020-05-22 12:30:00,163.87,164.1,163.87,164.01,16420.0,146.1789,146.384,146.1789,146.3038,16420.0
2020-05-22 12:35:00,164.04,164.2,164.0,164.05,14611.0,146.3305,146.4733,146.2948,146.3394,14611.0
2020-05-22 12:40:00,164.05,164.12,164.0,164.02,12770.0,146.3394,146.4019,146.2948,146.3127,12770.0
2020-05-22 12:45:00,164.03,164.15,164.0,164.09,26132.0,146.3216,146.4286,146.2948,146.3751,26132.0
2020-05-22 12:50:00,164.1,164.26,164.09,164.19,3604.0,146.384,146.5268,146.3751,146.4643,3604.0
2020-05-22 12:55:00,164.25,164.36,164.19,164.24,5774.0,146.5179,146.616,146.4643,146.5089,5774.0
2020-05-22 13:00:00,164.28,164.35,164.13,164.15,6728.0,146.5446,146.6071,146.4108,146.4286,6728.0
2020-05-22 13:05:00,164.13,164.23,164.12,164.12,15654.0,146.4108,146.5,146.4019,146.4019,15654.0
2020-05-22 13:10:00,164.09,164.09,163.99,163.99,5157.0,146.3751,146.3751,146.2859,146.2859,5157.0
2020-05-22 13:15:00,164.02,164.25,163.96,164.2,7053.0,146.3127,146.5179,146.2592,146.4733,7053.0
2020-05-22 13:20:00,164.22,164.42,164.19,164.39,9172.0,146.4911,146.6695,146.4643,146.6427,9172.0
2020-05-22 13:25:00,164.37,164.42,164.08,164.11,5491.0,146.6249,146.6695,146.3662,146.393,5491.0
2020-05-22 13:30:00,164.14,164.33,164.11,164.32,8804.0,146.4197,146.5892,146.393,146.5803,8804.0
2020-05-22 13:35:00,164.31,164.34,164.21,164.25,7084.0,146.5714,146.5981,146.4822,146.5179,7084.0
2020-05-22 13:40:00,164.29,164.34,164.21,164.34,8879.0,146.5535,146.5981,146.4822,146.5981,8879.0
2020-05-22 13:45:00,164.35,164.43,164.32,164.35,7282.0,146.6071,146.6784,146.5803,146.6071,7282.0
2020-05-22 13:50:00,164.33,164.4,164.31,164.39,3823.0,146.5892,146.6517,146.5714,146.6427,3823.0
2020-05-22 13:55:00,164.41,164.63,164.39,164.59,12016.0,146.6606,146.8568,146.6427,146.8211,12016.0
2020-05-22 14:00:00,164.58,164.95,164.57,164.91,14974.0,146.8122,147.1423,146.8033,147.1066,14974.0
2020-05-22 14:05:00,164.91,165.02,164.82,165.02,15264.0,147.1066,147.2047,147.0263,147.2047,15264.0
2020-05-22 14:10:00,164.98,165.01,164.86,164.95,10605.0,147.169,147.1958,147.062,147.1423,10605.0
2020-05-22 14:15:00,164.93,164.95,164.81,164.83,12179.0,147.1244,147.1423,147.0174,147.0352,12179.0
2020-05-22 14:20:00,164.82,164.85,164.69,164.69,5142.0,147.0263,147.0531,146.9104,146.9104,5142.0
2020-05-22 14:25:00,164.72,164.89,164.72,164.88,6219.0,146.9371,147.0888,146.9371,147.0798,6219.0
2020-05-22 14:30:00,164.88,164.92,164.8,164.92,7617.0,147.0798,147.1155,147.0085,147.1155,7617.0
2020-05-22 14:35:00,164.91,165.31,164.91,165.25,74620.0,147.1066,147.4634,147.1066,147.4099,74620.0
2020-05-22 14:40:00,165.22,165.25,164.95,165.02,11703.0,147.3831,147.4099,147.1423,147.2047,11703.0
2020-05-22 14:45:00,165.04,165.2,165.04,165.14,18766.0,147.2226,147.3653,147.2226,147.3118,18766.0
2020-05-22 14:50:00,165.12,165.17,165.02,165.15,15319.0,147.2939,147.3385,147.2047,147.3207,15319.0
2020-05-22 14:55:00,165.15,165.24,165.14,165.17,6222.0,147.3207,147.401,147.3118,147.3385,6222.0
2020-05-22 15:00:00,165.15,165.31,165.05,165.28,8605.0,147.3207,147.4634,147.2315,147.4367,8605.0
2020-05-22 15:05:00,165.28,165.43,165.15,165.43,13004.0,147.4367,147.5705,147.3207,147.5705,13004.0
2020-05-22 15:10:00,165.38,165.43,165.26,165.31,9762.0,147.5259,147.5705,147.4188,147.4634,9762.0
2020-05-22 15:15:00,165.29,165.31,165.16,165.19,9492.0,147.4456,147.4634,147.3296,147.3564,9492.0
2020-05-22 15:20:00,165.24,165.28,165.02,165.19,31033.0,147.401,147.4367,147.2047,147.3564,31033.0
2020-05-22 15:25:00,165.2,165.2,165.0,165.06,10521.0,147.3653,147.3653,147.1869,147.2404,10521.0
2020-05-22 15:30:00,165.02,165.23,164.94,165.13,15692.0,147.2047,147.3921,147.1334,147.3029,15692.0
2020-05-22 15:35:00,165.07,165.12,165.0,165.1,11718.0,147.2493,147.2939,147.1869,147.2761,11718.0
2020-05-22 15:40:00,165.1,165.19,164.95,165.16,28924.0,147.2761,147.3564,147.1423,147.3296,28924.0
2020-05-22 15:45:00,165.18,165.3,165.14,165.24,22515.0,147.3475,147.4545,147.3118,147.401,22515.0
2020-05-22 15:50:00,165.25,165.31,165.1,165.19,33153.0,147.4099,147.4634,147.2761,147.3564,33153.0
2020-05-22 15:55:00,165.15,165.23,164.99,165.12,81807.0,147.3207,147.3921,147.178,147.2939,81807.0
2020-05-26 09:30:00,170.32,170.43,169.01,169.49,151654.0,151.9325,152.0307,150.764,151.1922,151654.0
2020-05-26 09:35:00,169.51,169.86,168.89,169.29,41380.0,151.21,151.5222,150.6569,151.0137,41380.0
2020-05-26 09:40:00,169.3,169.73,168.99,169.4,39814.0,151.0227,151.4062,150.7461,151.1119,39814.0
2020-05-26 09:45:00,169.42,169.47,168.89,169.47,53766.0,151.1297,151.1743,150.6569,151.1743,53766.0
2020-05-26 09:50:00,169.4,169.79,169.28,169.51,39001.0,151.1119,151.4598,151.0048,151.21,39001.0
2020-05-26 09:55:00,169.48,169.61,168.65,168.79,30583.0,151.1832,151.2992,150.4428,150.5677,30583.0
2020-05-26 10:00:00,168.76,168.79,168.4,168.64,39447.0,150.541,150.5677,150.2198,150.4339,39447.0
2020-05-26 10:05:00,168.64,168.65,168.28,168.53,33844.0,150.4339,150.4428,150.1128,150.3358,33844.0
2020-05-26 10:10:00,168.58,169.28,168.57,169.19,24080.0,150.3804,151.0048,150.3715,150.9245,24080.0
2020-05-26 10:15:00,169.19,169.56,169.05,169.56,16392.0,150.9245,151.2546,150.7997,151.2546,16392.0
2020-05-26 10:20:00,169.52,169.62,169.32,169.45,20664.0,151.2189,151.3081,151.0405,151.1565,20664.0
2020-05-26 10:25:00,169.39,169.75,169.26,169.72,19300.0,151.1029,151.4241,150.987,151.3973,19300.0
2020-05-26 10:30:00,169.78,170.08,169.74,170.08,32924.0,151.4508,151.7185,151.4152,151.7185,32924.0
2020-05-26 10:35:00,170.12,170.24,169.76,169.94,20605.0,151.7541,151.8612,151.433,151.5936,20605.0
2020-05-26 10:40:00,169.98,170.2,169.82,169.86,28123.0,151.6293,151.8255,151.4865,151.5222,28123.0
2020-05-26 10:45:00,169.87,170.12,169.87,169.93,29931.0,151.5311,151.7541,151.5311,151.5847,29931.0
2020-05-26 10:50:00,169.94,170.44,169.94,170.25,26222.0,151.5936,152.0396,151.5936,151.8701,26222.0
2020-05-26 10:55:00,170.28,170.33,170.1,170.2,22085.0,151.8969,151.9415,151.7363,151.8255,22085.0
2020-05-26 11:00:00,170.23,170.43,170.19,170.34,23679.0,151.8523,152.0307,151.8166,151.9504,23679.0
2020-05-26 11:05:00,170.32,170.61,170.2,170.44,39584.0,151.9325,152.1912,151.8255,152.0396,39584.0
2020-05-26 11:10:00,170.43,170.57,170.36,170.53,25545.0,152.0307,152.1556,151.9682,152.1199,25545.0
2020-05-26 11:15:00,170.54,170.8,170.48,170.77,23151.0,152.1288,152.3607,152.0753,152.334,23151.0
2020-05-26 11:20:00,170.74,170.8,170.34,170.37,33184.0,152.3072,152.3607,151.9504,151.9771,33184.0
2020-05-26 11:25:00,170.38,170.72,170.29,170.66,39104.0,151.9861,152.2894,151.9058,152.2358,39104.0
2020-05-26 11:30:00,170.63,170.75,170.6,170.65,53653.0,152.2091,152.3161,152.1823,152.2269,53653.0
2020-05-26 11:35:00,170.67,170.67,170.32,170.45,18422.0,152.2448,152.2448,151.9325,152.0485,18422.0
2020-05-26 11:40:00,170.48,170.5,170.23,170.31,19605.0,152.0753,152.0931,151.8523,151.9236,19605.0
2020-05-26 11:45:00,170.33,170.43,170.05,170.05,20721.0,151.9415,152.0307,151.6917,151.6917,20721.0
2020-05-26 11:50:00,170.06,170.25,169.86,169.91,24168.0,151.7006,151.8701,151.5222,151.5668,24168.0
2020-05-26 11:55:00,169.9,170.15,169.87,170.03,26610.0,151.5579,151.7809,151.5311,151.6739,26610.0
2020-05-26 12:00:00,170.03,170.08,169.72,169.81,19430.0,151.6739,151.7185,151.3973,151.4776,19430.0
2020-05-26 12:05:00,169.84,169.84,169.46,169.51,22564.0,151.5044,151.5044,151.1654,151.21,22564.0
2020-05-26 12:10:00,169.46,169.7,169.35,169.51,73707.0,151.1654,151.3795,151.0673,151.21,73707.0
2020-05-26 12:15:00,169.51,169.53,169.25,169.32,41911.0,151.21,151.2278,150.9781,151.0405,41911.0
2020-05-26 12:20:00,169.34,169.41,169.02,169.34,61779.0,151.0583,151.1208,150.7729,151.0583,61779.0
2020-05-26 12:25:00,169.31,169.47,169.27,169.47,17797.0,151.0316,151.1743,150.9959,151.1743,17797.0
2020-05-26 12:30:00,169.49,169.86,169.45,169.7,73687.0,151.1922,151.5222,151.1565,151.3795,73687.0
2020-05-26 12:35:00,169.7,169.77,169.5,169.76,32245.0,151.3795,151.4419,151.2011,151.433,32245.0
2020-05-26 12:40:00,169.76,169.97,169.72,169.81,38351.0,151.433,151.6203,151.3973,151.4776,38351.0
2020-05-26 12:45:00,169.82,169.86,169.68,169.82,33045.0,151.4865,151.5222,151.3616,151.4865,33045.0
2020-05-26 12:50:00,169.83,169.92,169.7,169.72,23383.0,151.4954,151.5757,151.3795,151.3973,23383.0
2020-05-26 12:55:00,169.72,169.95,169.69,169.92,21240.0,151.3973,151.6025,151.3706,151.5757,21240.0
2020-05-26 13:00:00,169.93,169.97,169.84,169.93,19141.0,151.5847,151.6203,151.5044,151.5847,19141.0
2020-05-26 13:05:00,169.92,170.13,169.84,170.01,39353.0,151.5757,151.7631,151.5044,151.656,39353.0
2020-05-26 13:10:00,170.02,170.23,170.02,170.17,40204.0,151.6649,151.8523,151.6649,151.7987,40204.0
2020-05-26 13:15:00,170.16,170.17,170.01,170.06,18361.0,151.7898,151.7987,151.656,151.7006,18361.0
2020-05-26 13:20:00,170.08,170.18,170.01,170.06,14119.0,151.7185,151.8077,151.656,151.7006,14119.0
2020-05-26 13:25:00,170.09,170.34,170.09,170.3,13489.0,151.7274,151.9504,151.7274,151.9147,13489.0
2020-05-26 13:30:00,170.3,170.36,170.22,170.34,11095.0,151.9147,151.9682,151.8433,151.9504,11095.0
2020-05-26 13:35:00,170.33,170.41,170.26,170.4,13615.0,151.9415,152.0128,151.879,152.0039,13615.0
2020-05-26 13:40:00,170.41,170.64,170.41,170.47,13273.0,152.0128,152.218,152.0128,152.0664,13273.0
2020-05-26 13:45:00,170.41,170.48,170.27,170.39,15679.0,152.0128,152.0753,151.8879,151.995,15679.0
2020-05-26 13:50:00,170.36,170.45,170.36,170.44,11974.0,151.9682,152.0485,151.9682,152.0396,11974.0
2020-05-26 13:55:00,170.45,170.51,170.31,170.51,16945.0,152.0485,152.102,151.9236,152.102,16945.0
2020-05-26 14:00:00,170.51,170.98,170.51,170.98,28427.0,152.102,152.5213,152.102,152.5213,28427.0
2020-05-26 14:05:00,170.97,171.0,170.78,170.84,27759.0,152.5124,152.5391,152.3429,152.3964,27759.0
2020-05-26 14:10:00,170.78,170.86,170.5,170.63,13872.0,152.3429,152.4142,152.0931,152.2091,13872.0
2020-05-26 14:15:00,170.64,170.74,170.56,170.56,14189.0,152.218,152.3072,152.1466,152.1466,14189.0
2020-05-26 14:20:00,170.58,170.87,170.56,170.75,16591.0,152.1645,152.4232,152.1466,152.3161,16591.0
2020-05-26 14:25:00,170.73,170.79,170.42,170.52,27836.0,152.2983,152.3518,152.0218,152.111,27836.0
2020-05-26 14:30:00,170.49,170.65,170.43,170.53,18202.0,152.0842,152.2269,152.0307,152.1199,18202.0
2020-05-26 14:35:00,170.53,170.65,170.46,170.53,18678.0,152.1199,152.2269,152.0574,152.1199,18678.0
2020-05-26 14:40:00,170.56,170.56,170.34,170.4,18304.0,152.1466,152.1466,151.9504,152.0039,18304.0
2020-05-26 14:45:00,170.42,170.42,170.27,170.35,20104.0,152.0218,152.0218,151.8879,151.9593,20104.0
2020-05-26 14:50:00,170.32,170.42,170.27,170.32,23663.0,151.9325,152.0218,151.8879,151.9325,23663.0
2020-05-26 14:55:00,170.31,170.47,170.27,170.36,25545.0,151.9236,152.0664,151.8879,151.9682,25545.0
2020-05-26 15:00:00,170.34,170.64,170.27,170.36,29836.0,151.9504,152.218,151.8879,151.9682,29836.0
2020-05-26 15:05:00,170.36,170.59,170.36,170.52,30457.0,151.9682,152.1734,151.9682,152.111,30457.0
2020-05-26 15:10:00,170.51,170.67,170.5,170.56,29501.0,152.102,152.2448,152.0931,152.1466,29501.0
2020-05-26 15:15:00,170.63,170.63,170.3,170.45,44577.0,152.2091,152.2091,151.9147,152.0485,44577.0
2020-05-26 15:20:00,170.46,170.8,170.41,170.8,34926.0,152.0574,152.3607,152.0128,152.3607,34926.0
2020-05-26 15:25:00,170.79,170.81,170.66,170.72,26899.0,152.3518,152.3696,152.2358,152.2894,26899.0
2020-05-26 15:30:00,170.72,171.01,170.5,170.62,56377.0,152.2894,152.5481,152.0931,152.2002,56377.0
2020-05-26 15:35:00,170.63,170.85,170.44,170.64,46883.0,152.2091,152.4053,152.0396,152.218,46883.0
2020-05-26 15:40:00,170.66,170.71,170.32,170.58,50999.0,152.2358,152.2804,151.9325,152.1645,50999.0
2020-05-26 15:45:00,170.58,170.67,170.24,170.32,65623.0,152.1645,152.2448,151.8612,151.9325,65623.0
2020-05-26 15:50:00,170.35,170.62,170.03,170.14,112388.0,151.9593,152.2002,151.6739,151.772,112388.0
2020-05-26 15:55:00,170.17,170.23,169.75,169.97,179548.0,151.7987,151.8523,151.4241,151.6203,179548.0
2020-05-27 09:30:00,171.86,172.88,171.35,172.47,137662.0,153.3063,154.2162,152.8514,153.8504,137662.0
2020-05-27 09:35:00,172.49,172.82,172.07,172.1,69277.0,153.8683,154.1627,153.4936,153.5204,69277.0
2020-05-27 09:40:00,172.03,172.53,171.97,172.24,42453.0,153.4579,153.904,153.4044,153.6453,42453.0
2020-05-27 09:45:00,172.24,173.32,171.97,173.03,90601.0,153.6453,154.6087,153.4044,154.35,90601.0
2020-05-27 09:50:00,173.09,173.17,171.82,172.0,32174.0,154.4035,154.4749,153.2706,153.4312,32174.0
2020-05-27 09:55:00,172.03,172.37,171.86,172.27,53564.0,153.4579,153.7612,153.3063,153.672,53564.0
2020-05-27 10:00:00,172.26,172.87,172.16,172.6,34105.0,153.6631,154.2073,153.5739,153.9664,34105.0
2020-05-27 10:05:00,172.6,172.64,172.29,172.33,46060.0,153.9664,154.0021,153.6899,153.7256,46060.0
2020-05-27 10:10:00,172.32,172.81,172.32,172.79,27978.0,153.7166,154.1537,153.7166,154.1359,27978.0
2020-05-27 10:15:00,172.79,173.32,172.73,173.16,21410.0,154.1359,154.6087,154.0824,154.4659,21410.0
2020-05-27 10:20:00,173.15,173.26,172.8,173.09,40341.0,154.457,154.5551,154.1448,154.4035,40341.0
2020-05-27 10:25:00,173.09,173.19,172.87,173.15,51128.0,154.4035,154.4927,154.2073,154.457,51128.0
2020-05-27 10:30:00,173.1,173.1,172.31,172.35,21465.0,154.4124,154.4124,153.7077,153.7434,21465.0
2020-05-27 10:35:00,172.31,172.37,171.95,172.35,36488.0,153.7077,153.7612,153.3866,153.7434,36488.0
2020-05-27 10:40:00,172.35,172.35,171.83,172.05,35703.0,153.7434,153.7434,153.2795,153.4758,35703.0
2020-05-27 10:45:00,172.12,172.15,171.53,171.53,24315.0,153.5382,153.565,153.0119,153.0119,24315.0
2020-05-27 10:50:00,171.51,171.71,171.32,171.56,24322.0,152.9941,153.1725,152.8246,153.0387,24322.0
2020-05-27 10:55:00,171.53,172.06,171.49,172.06,27382.0,153.0119,153.4847,152.9762,153.4847,27382.0
2020-05-27 11:00:00,172.07,172.61,171.99,172.47,37795.0,153.4936,153.9753,153.4223,153.8504,37795.0
2020-05-27 11:05:00,172.42,172.75,172.23,172.7,57038.0,153.8058,154.1002,153.6363,154.0556,57038.0
2020-05-27 11:10:00,172.67,172.84,172.34,172.35,25698.0,154.0288,154.1805,153.7345,153.7434,25698.0
2020-05-27 11:15:00,172.36,172.36,172.09,172.14,18791.0,153.7523,153.7523,153.5115,153.5561,18791.0
2020-05-27 11:20:00,172.08,172.19,171.9,172.06,20637.0,153.5025,153.6007,153.342,153.4847,20637.0
2020-05-27 11:25:00,172.06,172.42,172.04,172.38,47378.0,153.4847,153.8058,153.4669,153.7702,47378.0
2020-05-27 11:30:00,172.34,172.35,171.76,171.93,25212.0,153.7345,153.7434,153.2171,153.3687,25212.0
2020-05-27 11:35:00,172.01,172.01,171.09,171.38,41932.0,153.4401,153.4401,152.6194,152.8781,41932.0
2020-05-27 11:40:00,171.39,171.69,171.38,171.52,16406.0,152.887,153.1546,152.8781,153.003,16406.0
2020-05-27 11:45:00,171.48,171.73,171.46,171.66,19489.0,152.9673,153.1903,152.9495,153.1279,19489.0
2020-05-27 11:50:00,171.61,171.76,171.58,171.74,19336.0,153.0833,153.2171,153.0565,153.1992,19336.0
2020-05-27 11:55:00,171.76,171.94,171.68,171.88,10521.0,153.2171,153.3777,153.1457,153.3241,10521.0
2020-05-27 12:00:00,171.87,172.15,171.81,171.96,15496.0,153.3152,153.565,153.2617,153.3955,15496.0
2020-05-27 12:05:00,171.94,172.25,171.8,172.19,14627.0,153.3777,153.6542,153.2528,153.6007,14627.0
2020-05-27 12:10:00,172.3,172.3,172.06,172.08,6695.0,153.6988,153.6988,153.4847,153.5025,6695.0
2020-05-27 12:15:00,172.08,172.25,172.02,172.24,8790.0,153.5025,153.6542,153.449,153.6453,8790.0
2020-05-27 12:20:00,172.22,172.3,172.13,172.23,13369.0,153.6274,153.6988,153.5471,153.6363,13369.0
2020-05-27 12:25:00,172.29,172.37,172.04,172.26,22224.0,153.6899,153.7612,153.4669,153.6631,22224.0
2020-05-27 12:30:00,172.27,172.27,171.99,172.23,8102.0,153.672,153.672,153.4223,153.6363,8102.0
2020-05-27 12:35:00,172.18,172.26,171.97,171.99,12673.0,153.5917,153.6631,153.4044,153.4223,12673.0
2020-05-27 12:40:00,171.98,172.02,171.88,172.0,12705.0,153.4133,153.449,153.3241,153.4312,12705.0
2020-05-27 12:45:00,172.04,172.21,171.87,171.93,12848.0,153.4669,153.6185,153.3152,153.3687,12848.0
2020-05-27 12:50:00,171.96,172.0,171.91,171.93,7489.0,153.3955,153.4312,153.3509,153.3687,7489.0
2020-05-27 12:55:00,171.93,171.95,171.66,171.75,9339.0,153.3687,153.3866,153.1279,153.2082,9339.0
2020-05-27 13:00:00,171.72,171.91,171.36,171.84,23817.0,153.1814,153.3509,152.8603,153.2885,23817.0
2020-05-27 13:05:00,171.82,171.94,171.7,171.7,6559.0,153.2706,153.3777,153.1636,153.1636,6559.0
2020-05-27 13:10:00,171.77,171.84,171.68,171.84,9958.0,153.226,153.2885,153.1457,153.2885,9958.0
2020-05-27 13:15:00,171.79,171.95,171.71,171.95,11534.0,153.2438,153.3866,153.1725,153.3866,11534.0
2020-05-27 13:20:00,172.0,172.03,171.9,171.94,8272.0,153.4312,153.4579,153.342,153.3777,8272.0
2020-05-27 13:25:00,171.92,171.98,171.77,171.87,6018.0,153.3598,153.4133,153.226,153.3152,6018.0
2020-05-27 13:30:00,171.9,171.9,171.6,171.8,12185.0,153.342,153.342,153.0744,153.2528,12185.0
2020-05-27 13:35:00,171.86,172.05,171.65,172.01,7108.0,153.3063,153.4758,153.119,153.4401,7108.0
2020-05-27 13:40:00,172.07,172.07,171.81,171.9,6945.0,153.4936,153.4936,153.2617,153.342,6945.0
2020-05-27 13:45:00,171.84,171.84,171.65,171.79,8701.0,153.2885,153.2885,153.119,153.2438,8701.0
2020-05-27 13:50:00,171.75,171.86,171.67,171.8,8629.0,153.2082,153.3063,153.1368,153.2528,8629.0
2020-05-27 13:55:00,171.85,172.06,171.83,172.01,11291.0,153.2974,153.4847,153.2795,153.4401,11291.0
2020-05-27 14:00:00,172.02,172.61,172.02,172.61,11594.0,153.449,153.9753,153.449,153.9753,11594.0
2020-05-27 14:05:00,172.63,172.77,172.57,172.7,6978.0,153.9932,154.118,153.9396,154.0556,6978.0
2020-05-27 14:10:00,172.72,172.87,172.53,172.55,12735.0,154.0734,154.2073,153.904,153.9218,12735.0
2020-05-27 14:15:00,172.54,172.79,172.4,172.76,18015.0,153.9129,154.1359,153.788,154.1091,18015.0
2020-05-27 14:20:00,172.78,172.97,172.69,172.91,34145.0,154.127,154.2965,154.0467,154.2429,34145.0
2020-05-27 14:25:00,172.92,173.05,172.77,173.0,53397.0,154.2519,154.3678,154.118,154.3232,53397.0
2020-05-27 14:30:00,173.01,173.08,172.91,173.02,13572.0,154.3321,154.3946,154.2429,154.3411,13572.0
2020-05-27 14:35:00,173.01,173.01,172.58,172.58,19398.0,154.3321,154.3321,153.9486,153.9486,19398.0
2020-05-27 14:40:00,172.6,172.74,172.32,172.45,29439.0,153.9664,154.0913,153.7166,153.8326,29439.0
2020-05-27 14:45:00,172.42,172.46,172.24,172.37,13319.0,153.8058,153.8415,153.6453,153.7612,13319.0
2020-05-27 14:50:00,172.35,172.67,172.31,172.61,15002.0,153.7434,154.0288,153.7077,153.9753,15002.0
2020-05-27 14:55:00,172.61,172.73,172.53,172.7,16346.0,153.9753,154.0824,153.904,154.0556,16346.0
2020-05-27 15:00:00,172.73,172.82,172.68,172.75,19129.0,154.0824,154.1627,154.0378,154.1002,19129.0
2020-05-27 15:05:00,172.73,172.78,172.5,172.5,17240.0,154.0824,154.127,153.8772,153.8772,17240.0
2020-05-27 15:10:00,172.5,172.72,172.46,172.62,9703.0,153.8772,154.0734,153.8415,153.9842,9703.0
2020-05-27 15:15:00,172.64,172.85,172.58,172.8,23940.0,154.0021,154.1894,153.9486,154.1448,23940.0
2020-05-27 15:20:00,172.83,173.12,172.81,173.07,16606.0,154.1716,154.4303,154.1537,154.3857,16606.0
2020-05-27 15:25:00,173.05,173.17,172.96,173.16,14248.0,154.3678,154.4749,154.2875,154.4659,14248.0
2020-05-27 15:30:00,173.14,173.16,172.86,172.9,27243.0,154.4481,154.4659,154.1983,154.234,27243.0
2020-05-27 15:35:00,172.94,173.29,172.93,173.22,25128.0,154.2697,154.5819,154.2608,154.5195,25128.0
2020-05-27 15:40:00,173.24,173.53,173.2,173.51,31425.0,154.5373,154.796,154.5016,154.7782,31425.0
2020-05-27 15:45:00,173.51,173.74,173.45,173.7,41050.0,154.7782,154.9833,154.7246,154.9476,41050.0
2020-05-27 15:50:00,173.73,174.08,173.65,173.86,97004.0,154.9744,155.2866,154.903,155.0904,97004.0
2020-05-27 15:55:00,173.83,174.02,173.66,173.8,125308.0,155.0636,155.2331,154.912,155.0369,125308.0
2020-05-28 09:30:00,173.65,173.65,171.59,171.91,98371.0,155.7843,155.7843,153.9362,154.2233,98371.0
2020-05-28 09:35:00,171.96,172.4,171.15,171.36,25631.0,154.2681,154.6629,153.5415,153.7299,25631.0
2020-05-28 09:40:00,171.41,171.87,171.01,171.87,21292.0,153.7747,154.1874,153.4159,154.1874,21292.0
2020-05-28 09:45:00,171.84,172.2,171.51,172.13,20195.0,154.1605,154.4834,153.8644,154.4206,20195.0
2020-05-28 09:50:00,172.23,172.98,172.09,172.57,24648.0,154.5104,155.1832,154.3848,154.8154,24648.0
2020-05-28 09:55:00,172.67,172.92,172.28,172.8,16086.0,154.9051,155.1294,154.5552,155.0217,16086.0
2020-05-28 10:00:00,172.8,172.98,172.56,172.93,27231.0,155.0217,155.1832,154.8064,155.1383,27231.0
2020-05-28 10:05:00,172.89,173.38,172.83,173.25,22268.0,155.1025,155.542,155.0486,155.4254,22268.0
2020-05-28 10:10:00,173.26,173.55,173.0,173.04,25689.0,155.4344,155.6945,155.2011,155.237,25689.0
2020-05-28 10:15:00,173.07,173.18,172.54,172.55,31726.0,155.2639,155.3626,154.7885,154.7974,31726.0
2020-05-28 10:20:00,172.56,172.82,172.44,172.57,25029.0,154.8064,155.0397,154.6988,154.8154,25029.0
2020-05-28 10:25:00,172.58,172.77,172.39,172.42,19168.0,154.8243,154.9948,154.6539,154.6808,19168.0
2020-05-28 10:30:00,172.41,172.43,172.06,172.12,31218.0,154.6718,154.6898,154.3578,154.4117,31218.0
2020-05-28 10:35:00,172.15,172.57,172.11,172.48,23931.0,154.4386,154.8154,154.4027,154.7346,23931.0
2020-05-28 10:40:00,172.51,172.8,172.47,172.7,28191.0,154.7615,155.0217,154.7257,154.932,28191.0
2020-05-28 10:45:00,172.72,173.14,172.67,173.07,21063.0,154.9499,155.3267,154.9051,155.2639,21063.0
2020-05-28 10:50:00,173.08,173.21,173.03,173.12,24225.0,155.2729,155.3895,155.228,155.3088,24225.0
2020-05-28 10:55:00,173.12,173.37,172.84,172.9,16644.0,155.3088,155.5331,155.0576,155.1114,16644.0
2020-05-28 11:00:00,172.84,172.85,172.3,172.36,20947.0,155.0576,155.0666,154.5732,154.627,20947.0
2020-05-28 11:05:00,172.37,172.72,172.17,172.43,16648.0,154.636,154.9499,154.4565,154.6898,16648.0
2020-05-28 11:10:00,172.53,172.62,172.26,172.55,14943.0,154.7795,154.8602,154.5373,154.7974,14943.0
2020-05-28 11:15:00,172.54,172.97,172.54,172.82,11337.0,154.7885,155.1742,154.7885,155.0397,11337.0
2020-05-28 11:20:00,172.77,172.93,172.63,172.72,15943.0,154.9948,155.1383,154.8692,154.9499,15943.0
2020-05-28 11:25:00,172.79,173.16,172.73,173.16,17371.0,155.0127,155.3447,154.9589,155.3447,17371.0
2020-05-28 11:30:00,173.18,173.23,172.93,172.93,16290.0,155.3626,155.4075,155.1383,155.1383,16290.0
2020-05-28 11:35:00,172.93,173.12,172.92,173.04,6259.0,155.1383,155.3088,155.1294,155.237,6259.0
2020-05-28 11:40:00,173.01,173.14,172.87,172.97,12441.0,155.2101,155.3267,155.0845,155.1742,12441.0
2020-05-28 11:45:00,173.02,173.24,172.93,173.23,9343.0,155.2191,155.4164,155.1383,155.4075,9343.0
2020-05-28 11:50:00,173.25,173.33,173.1,173.21,13018.0,155.4254,155.4972,155.2908,155.3895,13018.0
2020-05-28 11:55:00,173.19,173.19,172.87,173.17,9980.0,155.3716,155.3716,155.0845,155.3536,9980.0
2020-05-28 12:00:00,173.19,173.25,172.98,173.01,10198.0,155.3716,155.4254,155.1832,155.2101,10198.0
2020-05-28 12:05:00,173.02,173.02,172.76,172.77,14396.0,155.2191,155.2191,154.9858,154.9948,14396.0
2020-05-28 12:10:00,172.79,172.95,172.71,172.76,10934.0,155.0127,155.1563,154.941,154.9858,10934.0
2020-05-28 12:15:00,172.73,172.77,172.62,172.62,9347.0,154.9589,154.9948,154.8602,154.8602,9347.0
2020-05-28 12:20:00,172.63,172.73,172.57,172.66,11077.0,154.8692,154.9589,154.8154,154.8961,11077.0
2020-05-28 12:25:00,172.68,172.7,172.33,172.46,12640.0,154.9141,154.932,154.6001,154.7167,12640.0
2020-05-28 12:30:00,172.44,172.8,172.41,172.72,33152.0,154.6988,155.0217,154.6718,154.9499,33152.0
2020-05-28 12:35:00,172.71,173.09,172.71,172.95,11562.0,154.941,155.2819,154.941,155.1563,11562.0
2020-05-28 12:40:00,173.01,173.24,172.97,173.16,18376.0,155.2101,155.4164,155.1742,155.3447,18376.0
2020-05-28 12:45:00,173.2,173.21,173.02,173.07,5715.0,155.3806,155.3895,155.2191,155.2639,5715.0
2020-05-28 12:50:00,173.08,173.27,172.99,173.21,7967.0,155.2729,155.4434,155.1922,155.3895,7967.0
2020-05-28 12:55:00,173.25,173.32,173.24,173.25,12051.0,155.4254,155.4882,155.4164,155.4254,12051.0
2020-05-28 13:00:00,173.26,173.45,173.23,173.34,9647.0,155.4344,155.6048,155.4075,155.5062,9647.0
2020-05-28 13:05:00,173.32,173.36,173.14,173.14,11167.0,155.4882,155.5241,155.3267,155.3267,11167.0
2020-05-28 13:10:00,173.14,173.2,173.06,173.12,15170.0,155.3267,155.3806,155.255,155.3088,15170.0
2020-05-28 13:15:00,173.12,173.18,172.92,172.95,11766.0,155.3088,155.3626,155.1294,155.1563,11766.0
2020-05-28 13:20:00,172.94,173.01,172.86,173.0,11073.0,155.1473,155.2101,155.0755,155.2011,11073.0
2020-05-28 13:25:00,172.98,173.01,172.76,173.0,16551.0,155.1832,155.2101,154.9858,155.2011,16551.0
2020-05-28 13:30:00,173.01,173.04,172.94,173.04,8672.0,155.2101,155.237,155.1473,155.237,8672.0
2020-05-28 13:35:00,173.04,173.14,173.01,173.1,8263.0,155.237,155.3267,155.2101,155.2908,8263.0
2020-05-28 13:40:00,173.11,173.18,172.93,173.01,9032.0,155.2998,155.3626,155.1383,155.2101,9032.0
2020-05-28 13:45:00,173.01,173.02,172.66,172.68,9277.0,155.2101,155.2191,154.8961,154.9141,9277.0
2020-05-28 13:50:00,172.65,172.96,172.54,172.96,17490.0,154.8871,155.1653,154.7885,155.1653,17490.0
2020-05-28 13:55:00,172.95,173.11,172.83,172.84,11868.0,155.1563,155.2998,155.0486,155.0576,11868.0
2020-05-28 14:00:00,172.84,172.98,172.78,172.85,11234.0,155.0576,155.1832,155.0038,155.0666,11234.0
2020-05-28 14:05:00,172.85,172.97,172.81,172.81,15370.0,155.0666,155.1742,155.0307,155.0307,15370.0
2020-05-28 14:10:00,172.79,172.92,172.73,172.88,19061.0,155.0127,155.1294,154.9589,155.0935,19061.0
2020-05-28 14:15:00,172.9,173.07,172.87,173.04,24326.0,155.1114,155.2639,155.0845,155.237,24326.0
2020-05-28 14:20:00,173.04,173.12,172.95,172.97,19253.0,155.237,155.3088,155.1563,155.1742,19253.0
2020-05-28 14:25:00,172.95,173.09,172.74,173.09,29552.0,155.1563,155.2819,154.9679,155.2819,29552.0
2020-05-28 14:30:00,173.12,173.17,172.91,173.03,11385.0,155.3088,155.3536,155.1204,155.228,11385.0
2020-05-28 14:35:00,173.01,173.11,172.83,172.87,18226.0,155.2101,155.2998,155.0486,155.0845,18226.0
2020-05-28 14:40:00,172.9,172.9,172.36,172.4,19494.0,155.1114,155.1114,154.627,154.6629,19494.0
2020-05-28 14:45:00,172.4,172.5,172.29,172.44,15953.0,154.6629,154.7526,154.5642,154.6988,15953.0
2020-05-28 14:50:00,172.48,172.53,172.25,172.3,12079.0,154.7346,154.7795,154.5283,154.5732,12079.0
2020-05-28 14:55:00,172.3,172.37,172.12,172.29,24930.0,154.5732,154.636,154.4117,154.5642,24930.0
2020-05-28 15:00:00,172.25,172.34,172.19,172.32,25045.0,154.5283,154.609,154.4745,154.5911,25045.0
2020-05-28 15:05:00,172.31,172.32,172.11,172.11,9507.0,154.5821,154.5911,154.4027,154.4027,9507.0
2020-05-28 15:10:00,172.1,172.34,172.02,172.26,23252.0,154.3937,154.609,154.322,154.5373,23252.0
2020-05-28 15:15:00,172.3,172.32,171.44,171.48,20703.0,154.5732,154.5911,153.8016,153.8375,20703.0
2020-05-28 15:20:00,171.48,171.57,170.95,170.97,38511.0,153.8375,153.9183,153.362,153.38,38511.0
2020-05-28 15:25:00,170.95,171.24,170.87,171.04,23204.0,153.362,153.6222,153.2903,153.4428,23204.0
2020-05-28 15:30:00,171.08,171.27,170.72,171.0,36534.0,153.4787,153.6491,153.1557,153.4069,36534.0
2020-05-28 15:35:00,170.99,171.01,170.54,170.64,35673.0,153.3979,153.4159,152.9942,153.0839,35673.0
2020-05-28 15:40:00,170.54,170.69,170.43,170.53,33104.0,152.9942,153.1288,152.8955,152.9853,33104.0
2020-05-28 15:45:00,170.53,170.6,169.78,169.84,195845.0,152.9853,153.0481,152.3124,152.3662,195845.0
2020-05-28 15:50:00,169.53,169.89,169.33,169.77,125974.0,152.0881,152.4111,151.9087,152.3034,125974.0
2020-05-28 15:55:00,169.84,170.99,169.84,170.53,330231.0,152.3662,153.3979,152.3662,152.9853,330231.0
2020-05-29 09:30:00,170.19,170.19,169.11,169.92,50591.0,152.6802,152.6802,151.7114,152.438,50591.0
2020-05-29 09:35:00,169.91,170.54,169.74,170.39,29814.0,152.429,152.9942,152.2765,152.8597,29814.0
2020-05-29 09:40:00,170.35,170.57,169.99,170.56,9734.0,152.8238,153.0211,152.5008,153.0122,9734.0
2020-05-29 09:45:00,170.44,170.99,170.41,170.85,24895.0,152.9045,153.3979,152.8776,153.2723,24895.0
2020-05-29 09:50:00,170.85,170.9,170.11,170.11,21614.0,153.2723,153.3172,152.6085,152.6085,21614.0
2020-05-29 09:55:00,169.97,170.01,169.32,169.53,64389.0,152.4829,152.5188,151.8997,152.0881,64389.0
2020-05-29 10:00:00,169.54,170.37,169.4,170.24,121219.0,152.0971,152.8417,151.9715,152.7251,121219.0
2020-05-29 10:05:00,170.22,170.3,169.64,169.88,21206.0,152.7072,152.7789,152.1868,152.4021,21206.0
2020-05-29 10:10:00,169.87,170.37,169.8,170.37,25690.0,152.3932,152.8417,152.3304,152.8417,25690.0
2020-05-29 10:15:00,170.31,170.55,170.2,170.45,26389.0,152.7879,153.0032,152.6892,152.9135,26389.0
2020-05-29 10:20:00,170.44,170.66,170.11,170.28,20460.0,152.9045,153.1019,152.6085,152.761,20460.0
2020-05-29 10:25:00,170.37,170.42,169.98,170.14,21129.0,152.8417,152.8866,152.4918,152.6354,21129.0
2020-05-29 10:30:00,170.31,170.54,170.28,170.35,8426.0,152.7879,152.9942,152.761,152.8238,8426.0
2020-05-29 10:35:00,170.3,170.45,170.08,170.2,9433.0,152.7789,152.9135,152.5816,152.6892,9433.0
2020-05-29 10:40:00,170.13,170.16,169.79,169.93,9515.0,152.6264,152.6533,152.3214,152.447,9515.0
2020-05-29 10:45:00,169.9,170.03,169.63,169.68,10717.0,152.4201,152.5367,152.1779,152.2227,10717.0
2020-05-29 10:50:00,169.71,169.76,169.64,169.73,15050.0,152.2496,152.2945,152.1868,152.2676,15050.0
2020-05-29 10:55:00,169.77,170.2,169.73,170.11,24155.0,152.3034,152.6892,152.2676,152.6085,24155.0
2020-05-29 11:00:00,170.15,170.35,169.71,169.75,65265.0,152.6444,152.8238,152.2496,152.2855,65265.0
2020-05-29 11:05:00,169.77,169.98,169.67,169.67,27147.0,152.3034,152.4918,152.2137,152.2137,27147.0
2020-05-29 11:10:00,169.72,170.08,169.72,170.03,14408.0,152.2586,152.5816,152.2586,152.5367,14408.0
2020-05-29 11:15:00,170.03,170.09,169.84,170.04,19555.0,152.5367,152.5905,152.3662,152.5457,19555.0
2020-05-29 11:20:00,170.06,170.22,169.97,170.14,14778.0,152.5636,152.7072,152.4829,152.6354,14778.0
2020-05-29 11:25:00,170.1,170.1,169.6,169.64,15518.0,152.5995,152.5995,152.1509,152.1868,15518.0
2020-05-29 11:30:00,169.64,169.74,169.37,169.55,15081.0,152.1868,152.2765,151.9446,152.1061,15081.0
2020-05-29 11:35:00,169.59,169.72,169.35,169.47,17369.0,152.142,152.2586,151.9267,152.0343,17369.0
2020-05-29 11:40:00,169.49,169.56,169.28,169.28,16509.0,152.0523,152.1151,151.8639,151.8639,16509.0
2020-05-29 11:45:00,169.34,169.68,169.22,169.63,22831.0,151.9177,152.2227,151.81,152.1779,22831.0
2020-05-29 11:50:00,169.63,169.67,169.41,169.45,17340.0,152.1779,152.2137,151.9805,152.0164,17340.0
2020-05-29 11:55:00,169.46,169.55,169.35,169.35,12157.0,152.0253,152.1061,151.9267,151.9267,12157.0
2020-05-29 12:00:00,169.35,169.46,169.3,169.44,8689.0,151.9267,152.0253,151.8818,152.0074,8689.0
2020-05-29 12:05:00,169.47,169.59,169.31,169.45,12410.0,152.0343,152.142,151.8908,152.0164,12410.0
2020-05-29 12:10:00,169.48,169.54,169.33,169.34,15112.0,152.0433,152.0971,151.9087,151.9177,15112.0
2020-05-29 12:15:00,169.3,169.33,169.03,169.03,12522.0,151.8818,151.9087,151.6396,151.6396,12522.0
2020-05-29 12:20:00,169.0,169.3,168.96,169.2,10712.0,151.6127,151.8818,151.5768,151.7921,10712.0
2020-05-29 12:25:00,169.2,169.28,169.07,169.24,10109.0,151.7921,151.8639,151.6755,151.828,10109.0
2020-05-29 12:30:00,169.2,169.25,169.14,169.22,11887.0,151.7921,151.8369,151.7383,151.81,11887.0
2020-05-29 12:35:00,169.25,169.45,169.01,169.45,10599.0,151.8369,152.0164,151.6216,152.0164,10599.0
2020-05-29 12:40:00,169.39,169.41,169.04,169.15,10391.0,151.9625,151.9805,151.6486,151.7472,10391.0
2020-05-29 12:45:00,169.12,169.12,168.9,168.9,7876.0,151.7203,151.7203,151.523,151.523,7876.0
2020-05-29 12:50:00,168.9,168.98,168.36,168.8,16550.0,151.523,151.5947,151.0385,151.4332,16550.0
2020-05-29 12:55:00,168.79,169.93,168.62,169.62,22611.0,151.4243,152.447,151.2718,152.1689,22611.0
2020-05-29 13:00:00,169.65,169.71,169.27,169.27,16690.0,152.1958,152.2496,151.8549,151.8549,16690.0
2020-05-29 13:05:00,169.32,169.51,169.25,169.39,10549.0,151.8997,152.0702,151.8369,151.9625,10549.0
2020-05-29 13:10:00,169.38,169.82,169.38,169.63,26599.0,151.9536,152.3483,151.9536,152.1779,26599.0
2020-05-29 13:15:00,169.63,169.76,169.54,169.61,12523.0,152.1779,152.2945,152.0971,152.1599,12523.0
2020-05-29 13:20:00,169.68,169.82,169.57,169.64,10913.0,152.2227,152.3483,152.124,152.1868,10913.0
2020-05-29 13:25:00,169.59,169.78,169.59,169.64,6500.0,152.142,152.3124,152.142,152.1868,6500.0
2020-05-29 13:30:00,169.67,169.84,169.63,169.78,8999.0,152.2137,152.3662,152.1779,152.3124,8999.0
2020-05-29 13:35:00,169.75,169.76,169.47,169.61,11573.0,152.2855,152.2945,152.0343,152.1599,11573.0
2020-05-29 13:40:00,169.61,169.82,169.6,169.66,11247.0,152.1599,152.3483,152.1509,152.2048,11247.0
2020-05-29 13:45:00,169.66,169.79,169.58,169.75,7291.0,152.2048,152.3214,152.133,152.2855,7291.0
2020-05-29 13:50:00,169.76,169.76,169.41,169.49,12274.0,152.2945,152.2945,151.9805,152.0523,12274.0
2020-05-29 13:55:00,169.55,169.61,169.5,169.52,13799.0,152.1061,152.1599,152.0612,152.0792,13799.0
2020-05-29 14:00:00,169.49,169.62,169.42,169.49,14093.0,152.0523,152.1689,151.9895,152.0523,14093.0
2020-05-29 14:05:00,169.45,170.19,169.31,170.06,38236.0,152.0164,152.6802,151.8908,152.5636,38236.0
2020-05-29 14:10:00,170.13,170.2,169.84,169.85,13984.0,152.6264,152.6892,152.3662,152.3752,13984.0
2020-05-29 14:15:00,169.93,170.2,169.79,170.19,13476.0,152.447,152.6892,152.3214,152.6802,13476.0
2020-05-29 14:20:00,170.25,170.4,170.05,170.35,11500.0,152.7341,152.8686,152.5546,152.8238,11500.0
2020-05-29 14:25:00,170.36,170.62,170.3,170.54,10231.0,152.8327,153.066,152.7789,152.9942,10231.0
2020-05-29 14:30:00,170.58,170.81,170.43,170.66,16293.0,153.0301,153.2365,152.8955,153.1019,16293.0
2020-05-29 14:35:00,170.67,170.72,170.3,170.3,19650.0,153.1109,153.1557,152.7789,152.7789,19650.0
2020-05-29 14:40:00,170.33,170.5,170.23,170.25,8988.0,152.8058,152.9583,152.7161,152.7341,8988.0
2020-05-29 14:45:00,170.28,170.37,169.82,169.84,14447.0,152.761,152.8417,152.3483,152.3662,14447.0
2020-05-29 14:50:00,169.82,169.82,168.9,169.54,48070.0,152.3483,152.3483,151.523,152.0971,48070.0
2020-05-29 14:55:00,169.54,170.81,169.32,170.81,43255.0,152.0971,153.2365,151.8997,153.2365,43255.0
2020-05-29 15:00:00,170.78,171.44,170.77,171.29,28256.0,153.2095,153.8016,153.2006,153.6671,28256.0
2020-05-29 15:05:00,171.25,171.38,170.98,171.04,24209.0,153.6312,153.7478,153.389,153.4428,24209.0
2020-05-29 15:10:00,170.98,171.06,170.39,170.5,19997.0,153.389,153.4607,152.8597,152.9583,19997.0
2020-05-29 15:15:00,170.53,170.74,170.33,170.66,20404.0,152.9853,153.1737,152.8058,153.1019,20404.0
2020-05-29 15:20:00,170.7,170.78,170.46,170.72,29799.0,153.1378,153.2095,152.9225,153.1557,29799.0
2020-05-29 15:25:00,170.7,170.7,170.09,170.15,26808.0,153.1378,153.1378,152.5905,152.6444,26808.0
2020-05-29 15:30:00,170.1,170.34,169.8,169.85,27897.0,152.5995,152.8148,152.3304,152.3752,27897.0
2020-05-29 15:35:00,169.84,170.02,169.55,170.02,35328.0,152.3662,152.5277,152.1061,152.5277,35328.0
2020-05-29 15:40:00,169.98,170.03,169.71,169.87,53768.0,152.4918,152.5367,152.2496,152.3932,53768.0
2020-05-29 15:45:00,169.89,170.0,169.21,169.25,79892.0,152.4111,152.5098,151.8011,151.8369,79892.0
2020-05-29 15:50:00,169.34,170.33,169.34,170.13,96486.0,151.9177,152.8058,151.9177,152.6264,96486.0
2020-05-29 15:55:00,170.09,170.17,169.63,169.79,251163.0,152.5905,152.6623,152.1779,152.3214,251163.0
2020-06-01 09:30:00,169.36,170.47,168.04,168.31,90746.0,151.9356,152.9314,150.7514,150.9937,90746.0
2020-06-01 09:35:00,168.29,168.63,167.78,168.45,70855.0,150.9757,151.2807,150.5182,151.1193,70855.0
2020-06-01 09:40:00,168.48,168.85,168.48,168.79,35705.0,151.1462,151.4781,151.1462,151.4243,35705.0
2020-06-01 09:45:00,168.77,169.25,168.68,169.24,43261.0,151.4063,151.8369,151.3256,151.828,43261.0
2020-06-01 09:50:00,169.22,169.43,169.01,169.01,27650.0,151.81,151.9984,151.6216,151.6216,27650.0
2020-06-01 09:55:00,169.1,169.43,168.6,169.35,26652.0,151.7024,151.9984,151.2538,151.9267,26652.0
2020-06-01 10:00:00,169.29,169.74,168.79,168.89,30046.0,151.8728,152.2765,151.4243,151.514,30046.0
2020-06-01 10:05:00,168.91,169.38,168.87,168.96,32714.0,151.5319,151.9536,151.496,151.5768,32714.0
2020-06-01 10:10:00,168.95,169.57,168.84,169.34,60190.0,151.5678,152.124,151.4691,151.9177,60190.0
2020-06-01 10:15:00,169.31,169.64,168.97,169.62,32990.0,151.8908,152.1868,151.5858,152.1689,32990.0
2020-06-01 10:20:00,169.68,169.9,169.62,169.69,27949.0,152.2227,152.4201,152.1689,152.2317,27949.0
2020-06-01 10:25:00,169.69,169.71,169.5,169.67,19045.0,152.2317,152.2496,152.0612,152.2137,19045.0
2020-06-01 10:30:00,169.69,170.17,169.69,170.05,27005.0,152.2317,152.6623,152.2317,152.5546,27005.0
2020-06-01 10:35:00,170.02,170.05,169.67,169.69,16232.0,152.5277,152.5546,152.2137,152.2317,16232.0
2020-06-01 10:40:00,169.72,169.77,169.56,169.67,19761.0,152.2586,152.3034,152.1151,152.2137,19761.0
2020-06-01 10:45:00,169.67,169.71,169.54,169.59,12831.0,152.2137,152.2496,152.0971,152.142,12831.0
2020-06-01 10:50:00,169.59,169.77,169.56,169.73,16765.0,152.142,152.3034,152.1151,152.2676,16765.0
2020-06-01 10:55:00,169.76,169.91,169.73,169.84,19879.0,152.2945,152.429,152.2676,152.3662,19879.0
2020-06-01 11:00:00,169.86,169.94,169.6,169.62,16681.0,152.3842,152.456,152.1509,152.1689,16681.0
2020-06-01 11:05:00,169.61,169.86,169.48,169.51,16122.0,152.1599,152.3842,152.0433,152.0702,16122.0
2020-06-01 11:10:00,169.53,169.53,169.32,169.32,42889.0,152.0881,152.0881,151.8997,151.8997,42889.0
2020-06-01 11:15:00,169.36,169.69,169.1,169.61,22047.0,151.9356,152.2317,151.7024,152.1599,22047.0
2020-06-01 11:20:00,169.64,169.65,169.11,169.11,13289.0,152.1868,152.1958,151.7114,151.7114,13289.0
2020-06-01 11:25:00,169.11,169.16,168.7,168.95,16438.0,151.7114,151.7562,151.3435,151.5678,16438.0
2020-06-01 11:30:00,168.97,169.05,168.83,169.01,18768.0,151.5858,151.6575,151.4602,151.6216,18768.0
2020-06-01 11:35:00,168.99,169.26,168.99,169.18,13082.0,151.6037,151.8459,151.6037,151.7742,13082.0
2020-06-01 11:40:00,169.14,169.19,168.99,169.14,23142.0,151.7383,151.7831,151.6037,151.7383,23142.0
2020-06-01 11:45:00,169.17,169.2,168.94,169.06,22924.0,151.7652,151.7921,151.5588,151.6665,22924.0
2020-06-01 11:50:00,169.05,169.42,169.01,169.36,15024.0,151.6575,151.9895,151.6216,151.9356,15024.0
2020-06-01 11:55:00,169.33,169.4,169.21,169.31,15332.0,151.9087,151.9715,151.8011,151.8908,15332.0
2020-06-01 12:00:00,169.25,169.31,169.12,169.24,17437.0,151.8369,151.8908,151.7203,151.828,17437.0
2020-06-01 12:05:00,169.24,169.31,169.19,169.26,17690.0,151.828,151.8908,151.7831,151.8459,17690.0
2020-06-01 12:10:00,169.26,169.38,169.2,169.34,10311.0,151.8459,151.9536,151.7921,151.9177,10311.0
2020-06-01 12:15:00,169.35,169.65,169.3,169.64,22881.0,151.9267,152.1958,151.8818,152.1868,22881.0
2020-06-01 12:20:00,169.62,169.72,169.55,169.7,14232.0,152.1689,152.2586,152.1061,152.2407,14232.0
2020-06-01 12:25:00,169.66,169.76,169.56,169.56,13498.0,152.2048,152.2945,152.1151,152.1151,13498.0
2020-06-01 12:30:00,169.57,169.79,169.57,169.76,9563.0,152.124,152.3214,152.124,152.2945,9563.0
2020-06-01 12:35:00,169.75,169.93,169.67,169.86,12770.0,152.2855,152.447,152.2137,152.3842,12770.0
2020-06-01 12:40:00,169.89,169.89,169.69,169.72,9010.0,152.4111,152.4111,152.2317,152.2586,9010.0
2020-06-01 12:45:00,169.74,170.08,169.74,170.08,14551.0,152.2765,152.5816,152.2765,152.5816,14551.0
2020-06-01 12:50:00,170.06,170.25,170.05,170.22,10056.0,152.5636,152.7341,152.5546,152.7072,10056.0
2020-06-01 12:55:00,170.22,170.27,170.11,170.19,11298.0,152.7072,152.752,152.6085,152.6802,11298.0
2020-06-01 13:00:00,170.19,170.2,169.97,170.08,11797.0,152.6802,152.6892,152.4829,152.5816,11797.0
2020-06-01 13:05:00,170.06,170.21,170.03,170.04,19028.0,152.5636,152.6982,152.5367,152.5457,19028.0
2020-06-01 13:10:00,169.99,169.99,169.73,169.77,10001.0,152.5008,152.5008,152.2676,152.3034,10001.0
2020-06-01 13:15:00,169.77,169.86,169.67,169.81,11946.0,152.3034,152.3842,152.2137,152.3393,11946.0
2020-06-01 13:20:00,169.76,169.82,169.68,169.81,13198.0,152.2945,152.3483,152.2227,152.3393,13198.0
2020-06-01 13:25:00,169.78,169.98,169.78,169.82,9951.0,152.3124,152.4918,152.3124,152.3483,9951.0
2020-06-01 13:30:00,169.79,169.81,169.61,169.61,10806.0,152.3214,152.3393,152.1599,152.1599,10806.0
2020-06-01 13:35:00,169.56,169.64,169.43,169.61,9193.0,152.1151,152.1868,151.9984,152.1599,9193.0
2020-06-01 13:40:00,169.51,169.78,169.51,169.65,7944.0,152.0702,152.3124,152.0702,152.1958,7944.0
2020-06-01 13:45:00,169.65,169.72,169.53,169.55,10699.0,152.1958,152.2586,152.0881,152.1061,10699.0
2020-06-01 13:50:00,169.52,169.56,169.35,169.4,12325.0,152.0792,152.1151,151.9267,151.9715,12325.0
2020-06-01 13:55:00,169.39,169.4,169.12,169.27,32568.0,151.9625,151.9715,151.7203,151.8549,32568.0
2020-06-01 14:00:00,169.31,169.46,169.15,169.16,17116.0,151.8908,152.0253,151.7472,151.7562,17116.0
2020-06-01 14:05:00,169.14,169.25,169.04,169.25,25644.0,151.7383,151.8369,151.6486,151.8369,25644.0
2020-06-01 14:10:00,169.25,169.43,168.98,169.05,40306.0,151.8369,151.9984,151.5947,151.6575,40306.0
2020-06-01 14:15:00,169.05,169.13,168.92,169.04,20585.0,151.6575,151.7293,151.5409,151.6486,20585.0
2020-06-01 14:20:00,169.03,169.2,169.02,169.14,14698.0,151.6396,151.7921,151.6306,151.7383,14698.0
2020-06-01 14:25:00,169.12,169.15,168.9,168.97,16829.0,151.7203,151.7472,151.523,151.5858,16829.0
2020-06-01 14:30:00,168.98,169.0,168.83,168.9,12628.0,151.5947,151.6127,151.4602,151.523,12628.0
2020-06-01 14:35:00,168.93,169.21,168.92,169.07,20309.0,151.5499,151.8011,151.5409,151.6755,20309.0
2020-06-01 14:40:00,169.07,169.21,168.87,169.13,18964.0,151.6755,151.8011,151.496,151.7293,18964.0
2020-06-01 14:45:00,169.12,169.43,169.09,169.33,17661.0,151.7203,151.9984,151.6934,151.9087,17661.0
2020-06-01 14:50:00,169.32,169.39,169.21,169.26,19601.0,151.8997,151.9625,151.8011,151.8459,19601.0
2020-06-01 14:55:00,169.26,169.46,169.25,169.38,19900.0,151.8459,152.0253,151.8369,151.9536,19900.0
2020-06-01 15:00:00,169.4,169.6,169.37,169.49,29296.0,151.9715,152.1509,151.9446,152.0523,29296.0
2020-06-01 15:05:00,169.48,169.69,169.46,169.62,29933.0,152.0433,152.2317,152.0253,152.1689,29933.0
2020-06-01 15:10:00,169.61,169.62,169.31,169.35,24870.0,152.1599,152.1689,151.8908,151.9267,24870.0
2020-06-01 15:15:00,169.35,169.56,169.2,169.47,28177.0,151.9267,152.1151,151.7921,152.0343,28177.0
2020-06-01 15:20:00,169.47,169.78,169.46,169.77,27447.0,152.0343,152.3124,152.0253,152.3034,27447.0
2020-06-01 15:25:00,169.76,169.86,169.64,169.64,29574.0,152.2945,152.3842,152.1868,152.1868,29574.0
2020-06-01 15:30:00,169.66,170.03,169.58,170.0,38937.0,152.2048,152.5367,152.133,152.5098,38937.0
2020-06-01 15:35:00,170.03,170.19,169.65,169.73,44517.0,152.5367,152.6802,152.1958,152.2676,44517.0
2020-06-01 15:40:00,169.71,169.74,169.57,169.72,40076.0,152.2496,152.2765,152.124,152.2586,40076.0
2020-06-01 15:45:00,169.72,169.76,169.57,169.58,51628.0,152.2586,152.2945,152.124,152.133,51628.0
2020-06-01 15:50:00,169.54,169.68,169.36,169.6,79837.0,152.0971,152.2227,151.9356,152.1509,79837.0
2020-06-01 15:55:00,169.6,169.7,169.41,169.54,115527.0,152.1509,152.2407,151.9805,152.0971,115527.0
2020-06-02 09:30:00,170.75,171.33,170.01,170.96,42496.0,153.1826,153.703,152.5188,153.371,42496.0
2020-06-02 09:35:00,170.94,170.94,169.5,170.23,18054.0,153.3531,153.3531,152.0612,152.7161,18054.0
2020-06-02 09:40:00,170.34,170.6,170.1,170.34,13496.0,152.8148,153.0481,152.5995,152.8148,13496.0
2020-06-02 09:45:00,170.26,170.8,170.01,170.8,12705.0,152.743,153.2275,152.5188,153.2275,12705.0
2020-06-02 09:50:00,170.72,170.81,170.51,170.71,17430.0,153.1557,153.2365,152.9673,153.1467,17430.0
2020-06-02 09:55:00,170.7,170.7,170.15,170.38,16676.0,153.1378,153.1378,152.6444,152.8507,16676.0
2020-06-02 10:00:00,170.41,170.57,170.09,170.44,18764.0,152.8776,153.0211,152.5905,152.9045,18764.0
2020-06-02 10:05:00,170.44,170.85,170.32,170.75,43501.0,152.9045,153.2723,152.7969,153.1826,43501.0
2020-06-02 10:10:00,170.74,171.32,170.71,171.11,26816.0,153.1737,153.694,153.1467,153.5056,26816.0
2020-06-02 10:15:00,171.1,171.24,170.88,171.13,38809.0,153.4966,153.6222,153.2992,153.5235,38809.0
2020-06-02 10:20:00,171.15,172.13,171.13,172.06,94753.0,153.5415,154.4206,153.5235,154.3578,94753.0
2020-06-02 10:25:00,172.05,172.73,172.02,172.72,29254.0,154.3489,154.9589,154.322,154.9499,29254.0
2020-06-02 10:30:00,172.75,173.15,172.73,173.02,33672.0,154.9769,155.3357,154.9589,155.2191,33672.0
2020-06-02 10:35:00,173.05,173.5,172.93,172.98,24317.0,155.246,155.6497,155.1383,155.1832,24317.0
2020-06-02 10:40:00,172.96,173.25,172.82,172.83,20736.0,155.1653,155.4254,155.0397,155.0486,20736.0
2020-06-02 10:45:00,172.84,172.95,172.63,172.72,22946.0,155.0576,155.1563,154.8692,154.9499,22946.0
2020-06-02 10:50:00,172.71,172.71,172.27,172.4,20019.0,154.941,154.941,154.5462,154.6629,20019.0
2020-06-02 10:55:00,172.43,172.8,172.37,172.8,29532.0,154.6898,155.0217,154.636,155.0217,29532.0
2020-06-02 11:00:00,172.79,172.98,172.33,172.5,21090.0,155.0127,155.1832,154.6001,154.7526,21090.0
2020-06-02 11:05:00,172.51,172.75,172.31,172.42,27657.0,154.7615,154.9769,154.5821,154.6808,27657.0
2020-06-02 11:10:00,172.45,172.85,172.44,172.46,14000.0,154.7077,155.0666,154.6988,154.7167,14000.0
2020-06-02 11:15:00,172.43,172.77,172.38,172.77,15254.0,154.6898,154.9948,154.6449,154.9948,15254.0
2020-06-02 11:20:00,172.84,172.9,172.69,172.8,14182.0,155.0576,155.1114,154.923,155.0217,14182.0
2020-06-02 11:25:00,172.82,172.97,172.75,172.77,13988.0,155.0397,155.1742,154.9769,154.9948,13988.0
2020-06-02 11:30:00,172.78,172.79,172.49,172.63,14591.0,155.0038,155.0127,154.7436,154.8692,14591.0
2020-06-02 11:35:00,172.68,172.84,172.48,172.69,10813.0,154.9141,155.0576,154.7346,154.923,10813.0
2020-06-02 11:40:00,172.67,173.0,172.65,172.71,13587.0,154.9051,155.2011,154.8871,154.941,13587.0
2020-06-02 11:45:00,172.63,172.63,172.0,172.0,13201.0,154.8692,154.8692,154.304,154.304,13201.0
2020-06-02 11:50:00,172.0,172.08,171.83,171.86,19855.0,154.304,154.3758,154.1515,154.1784,19855.0
2020-06-02 11:55:00,171.82,171.85,171.37,171.42,12431.0,154.1425,154.1695,153.7388,153.7837,12431.0
2020-06-02 12:00:00,171.45,171.46,171.19,171.37,12356.0,153.8106,153.8196,153.5774,153.7388,12356.0
2020-06-02 12:05:00,171.42,171.68,171.42,171.61,12050.0,153.7837,154.0169,153.7837,153.9541,12050.0
2020-06-02 12:10:00,171.59,171.99,171.59,171.78,9835.0,153.9362,154.295,153.9362,154.1067,9835.0
2020-06-02 12:15:00,171.74,172.06,171.7,171.91,12060.0,154.0708,154.3578,154.0349,154.2233,12060.0
2020-06-02 12:20:00,171.88,171.94,171.81,171.84,12849.0,154.1964,154.2502,154.1336,154.1605,12849.0
2020-06-02 12:25:00,171.84,171.9,171.75,171.79,7721.0,154.1605,154.2143,154.0797,154.1156,7721.0
2020-06-02 12:30:00,171.78,171.85,171.63,171.76,5713.0,154.1067,154.1695,153.9721,154.0887,5713.0
2020-06-02 12:35:00,171.74,171.79,171.53,171.54,10430.0,154.0708,154.1156,153.8824,153.8913,10430.0
2020-06-02 12:40:00,171.54,171.65,171.45,171.56,8098.0,153.8913,153.99,153.8106,153.9093,8098.0
2020-06-02 12:45:00,171.57,171.64,171.53,171.56,11891.0,153.9183,153.9811,153.8824,153.9093,11891.0
2020-06-02 12:50:00,171.56,171.59,171.42,171.45,89908.0,153.9093,153.9362,153.7837,153.8106,89908.0
2020-06-02 12:55:00,171.4,171.41,170.99,171.08,9209.0,153.7657,153.7747,153.3979,153.4787,9209.0
2020-06-02 13:00:00,171.09,171.33,171.07,171.24,6675.0,153.4876,153.703,153.4697,153.6222,6675.0
2020-06-02 13:05:00,171.23,171.41,171.22,171.36,9344.0,153.6132,153.7747,153.6043,153.7299,9344.0
2020-06-02 13:10:00,171.36,171.66,171.33,171.66,28628.0,153.7299,153.999,153.703,153.999,28628.0
2020-06-02 13:15:00,171.67,171.67,171.44,171.55,11038.0,154.008,154.008,153.8016,153.9003,11038.0
2020-06-02 13:20:00,171.55,171.58,171.33,171.43,16616.0,153.9003,153.9272,153.703,153.7927,16616.0
2020-06-02 13:25:00,171.39,171.48,171.32,171.4,10872.0,153.7568,153.8375,153.694,153.7657,10872.0
2020-06-02 13:30:00,171.4,171.5,171.32,171.44,6912.0,153.7657,153.8555,153.694,153.8016,6912.0
2020-06-02 13:35:00,171.44,171.46,171.29,171.45,6661.0,153.8016,153.8196,153.6671,153.8106,6661.0
2020-06-02 13:40:00,171.45,171.47,171.35,171.41,7250.0,153.8106,153.8285,153.7209,153.7747,7250.0
2020-06-02 13:45:00,171.44,171.49,171.32,171.36,12005.0,153.8016,153.8465,153.694,153.7299,12005.0
2020-06-02 13:50:00,171.41,171.51,171.38,171.42,12057.0,153.7747,153.8644,153.7478,153.7837,12057.0
2020-06-02 13:55:00,171.42,171.44,171.33,171.33,8895.0,153.7837,153.8016,153.703,153.703,8895.0
2020-06-02 14:00:00,171.26,171.68,171.26,171.61,11713.0,153.6402,154.0169,153.6402,153.9541,11713.0
2020-06-02 14:05:00,171.6,171.6,171.31,171.47,12717.0,153.9452,153.9452,153.685,153.8285,12717.0
2020-06-02 14:10:00,171.47,171.54,171.33,171.54,13250.0,153.8285,153.8913,153.703,153.8913,13250.0
2020-06-02 14:15:00,171.57,171.69,171.42,171.69,7130.0,153.9183,154.0259,153.7837,154.0259,7130.0
2020-06-02 14:20:00,171.67,171.7,171.51,171.54,8023.0,154.008,154.0349,153.8644,153.8913,8023.0
2020-06-02 14:25:00,171.51,171.51,171.1,171.17,9947.0,153.8644,153.8644,153.4966,153.5594,9947.0
2020-06-02 14:30:00,171.16,171.18,170.63,170.67,11600.0,153.5504,153.5684,153.075,153.1109,11600.0
2020-06-02 14:35:00,170.66,170.67,170.42,170.45,12772.0,153.1019,153.1109,152.8866,152.9135,12772.0
2020-06-02 14:40:00,170.44,170.63,170.29,170.58,31892.0,152.9045,153.075,152.7699,153.0301,31892.0
2020-06-02 14:45:00,170.59,170.72,170.47,170.63,21559.0,153.0391,153.1557,152.9314,153.075,21559.0
2020-06-02 14:50:00,170.67,170.93,170.59,170.87,28780.0,153.1109,153.3441,153.0391,153.2903,28780.0
2020-06-02 14:55:00,170.86,171.11,170.83,170.99,18156.0,153.2813,153.5056,153.2544,153.3979,18156.0
2020-06-02 15:00:00,170.97,171.01,170.76,170.92,14654.0,153.38,153.4159,153.1916,153.3351,14654.0
2020-06-02 15:05:00,170.91,170.99,170.75,170.8,25182.0,153.3262,153.3979,153.1826,153.2275,25182.0
2020-06-02 15:10:00,170.78,170.85,170.66,170.71,16163.0,153.2095,153.2723,153.1019,153.1467,16163.0
2020-06-02 15:15:00,170.73,170.83,170.55,170.63,23245.0,153.1647,153.2544,153.0032,153.075,23245.0
2020-06-02 15:20:00,170.65,170.85,170.54,170.63,25721.0,153.0929,153.2723,152.9942,153.075,25721.0
2020-06-02 15:25:00,170.61,170.62,170.41,170.58,27475.0,153.057,153.066,152.8776,153.0301,27475.0
2020-06-02 15:30:00,170.58,170.65,170.36,170.59,36773.0,153.0301,153.0929,152.8327,153.0391,36773.0
2020-06-02 15:35:00,170.6,170.76,170.49,170.55,30348.0,153.0481,153.1916,152.9494,153.0032,30348.0
2020-06-02 15:40:00,170.57,170.82,170.5,170.81,43857.0,153.0211,153.2454,152.9583,153.2365,43857.0
2020-06-02 15:45:00,170.81,170.93,170.61,170.71,37176.0,153.2365,153.3441,153.057,153.1467,37176.0
2020-06-02 15:50:00,170.82,171.17,170.33,170.46,144537.0,153.2454,153.5594,152.8058,152.9225,144537.0
2020-06-02 15:55:00,170.47,170.93,170.1,170.81,235555.0,152.9314,153.3441,152.5995,153.2365,235555.0
2020-06-03 09:30:00,173.64,176.19,173.02,175.97,105230.0,155.7753,158.0629,155.2191,157.8656,105230.0
2020-06-03 09:35:00,176.12,176.22,174.84,175.12,51318.0,158.0001,158.0899,156.8518,157.103,51318.0
2020-06-03 09:40:00,175.09,175.43,175.04,175.24,33066.0,157.0761,157.3811,157.0313,157.2107,33066.0
2020-06-03 09:45:00,175.21,175.39,174.82,175.01,31206.0,157.1838,157.3452,156.8339,157.0043,31206.0
2020-06-03 09:50:00,174.92,175.7,174.92,175.38,31049.0,156.9236,157.6233,156.9236,157.3363,31049.0
2020-06-03 09:55:00,175.43,175.44,175.07,175.3,32469.0,157.3811,157.3901,157.0582,157.2645,32469.0
2020-06-03 10:00:00,175.32,175.95,175.28,175.91,21718.0,157.2824,157.8476,157.2466,157.8117,21718.0
2020-06-03 10:05:00,175.9,176.04,175.14,175.34,27706.0,157.8028,157.9284,157.121,157.3004,27706.0
2020-06-03 10:10:00,175.35,175.7,175.24,175.35,25649.0,157.3094,157.6233,157.2107,157.3094,25649.0
2020-06-03 10:15:00,175.36,176.07,175.36,175.89,28413.0,157.3183,157.9553,157.3183,157.7938,28413.0
2020-06-03 10:20:00,175.87,175.95,175.44,175.91,37855.0,157.7759,157.8476,157.3901,157.8117,37855.0
2020-06-03 10:25:00,175.93,176.39,175.86,176.24,27630.0,157.8297,158.2424,157.7669,158.1078,27630.0
2020-06-03 10:30:00,176.24,176.41,176.06,176.23,79956.0,158.1078,158.2603,157.9463,158.0988,79956.0
2020-06-03 10:35:00,176.28,176.75,176.2,176.75,44463.0,158.1437,158.5653,158.0719,158.5653,44463.0
2020-06-03 10:40:00,176.69,176.87,176.47,176.77,32061.0,158.5115,158.673,158.3141,158.5833,32061.0
2020-06-03 10:45:00,176.74,176.88,176.57,176.82,19932.0,158.5564,158.6819,158.4038,158.6281,19932.0
2020-06-03 10:50:00,176.81,176.84,176.61,176.7,28392.0,158.6191,158.6461,158.4397,158.5205,28392.0
2020-06-03 10:55:00,176.68,176.8,176.57,176.57,51136.0,158.5025,158.6102,158.4038,158.4038,51136.0
2020-06-03 11:00:00,176.59,176.95,176.36,176.87,30125.0,158.4218,158.7447,158.2154,158.673,30125.0
2020-06-03 11:05:00,176.88,177.38,176.84,177.09,23452.0,158.6819,159.1305,158.6461,158.8703,23452.0
2020-06-03 11:10:00,177.08,177.29,177.04,177.12,14104.0,158.8614,159.0498,158.8255,158.8973,14104.0
2020-06-03 11:15:00,177.18,177.34,177.14,177.17,21486.0,158.9511,159.0946,158.9152,158.9421,21486.0
2020-06-03 11:20:00,177.17,177.21,176.89,177.15,27206.0,158.9421,158.978,158.6909,158.9242,27206.0
2020-06-03 11:25:00,177.16,177.62,177.14,177.6,27091.0,158.9331,159.3458,158.9152,159.3279,27091.0
2020-06-03 11:30:00,177.61,177.65,177.45,177.57,24950.0,159.3368,159.3727,159.1933,159.301,24950.0
2020-06-03 11:35:00,177.58,177.62,177.33,177.41,17313.0,159.3099,159.3458,159.0856,159.1574,17313.0
2020-06-03 11:40:00,177.42,177.51,177.27,177.27,16905.0,159.1664,159.2471,159.0318,159.0318,16905.0
2020-06-03 11:45:00,177.25,177.53,177.21,177.47,26426.0,159.0139,159.2651,158.978,159.2112,26426.0
2020-06-03 11:50:00,177.5,177.52,177.05,177.33,22576.0,159.2382,159.2561,158.8345,159.0856,22576.0
2020-06-03 11:55:00,177.32,177.41,177.12,177.28,25004.0,159.0767,159.1574,158.8973,159.0408,25004.0
2020-06-03 12:00:00,177.31,177.95,177.25,177.93,21655.0,159.0677,159.6419,159.0139,159.6239,21655.0
2020-06-03 12:05:00,177.92,177.98,177.69,177.75,22671.0,159.6149,159.6688,159.4086,159.4624,22671.0
2020-06-03 12:10:00,177.77,178.0,177.77,178.0,17420.0,159.4804,159.6867,159.4804,159.6867,17420.0
2020-06-03 12:15:00,177.96,178.05,177.62,177.76,24199.0,159.6508,159.7316,159.3458,159.4714,24199.0
2020-06-03 12:20:00,177.74,177.75,177.33,177.33,13901.0,159.4535,159.4624,159.0856,159.0856,13901.0
2020-06-03 12:25:00,177.35,177.79,177.33,177.74,37902.0,159.1036,159.4983,159.0856,159.4535,37902.0
2020-06-03 12:30:00,177.77,178.1,177.7,178.1,63036.0,159.4804,159.7764,159.4176,159.7764,63036.0
2020-06-03 12:35:00,178.04,178.07,177.6,177.64,13403.0,159.7226,159.7495,159.3279,159.3638,13403.0
2020-06-03 12:40:00,177.64,177.9,177.63,177.89,8255.0,159.3638,159.597,159.3548,159.588,8255.0
2020-06-03 12:45:00,177.91,177.93,177.61,177.72,9124.0,159.606,159.6239,159.3368,159.4355,9124.0
2020-06-03 12:50:00,177.71,177.85,177.63,177.84,7458.0,159.4266,159.5521,159.3548,159.5432,7458.0
2020-06-03 12:55:00,177.83,177.87,177.4,177.4,10023.0,159.5342,159.5701,159.1484,159.1484,10023.0
2020-06-03 13:00:00,177.44,177.58,177.31,177.47,8990.0,159.1843,159.3099,159.0677,159.2112,8990.0
2020-06-03 13:05:00,177.47,177.55,177.23,177.27,13319.0,159.2112,159.283,158.9959,159.0318,13319.0
2020-06-03 13:10:00,177.27,177.34,177.2,177.24,10115.0,159.0318,159.0946,158.969,159.0049,10115.0
2020-06-03 13:15:00,177.21,177.25,177.11,177.22,16740.0,158.978,159.0139,158.8883,158.987,16740.0
2020-06-03 13:20:00,177.21,177.21,176.96,176.99,11751.0,158.978,158.978,158.7537,158.7806,11751.0
2020-06-03 13:25:00,176.97,177.07,176.9,176.97,13717.0,158.7627,158.8524,158.6999,158.7627,13717.0
2020-06-03 13:30:00,176.94,176.97,176.74,176.74,12981.0,158.7358,158.7627,158.5564,158.5564,12981.0
2020-06-03 13:35:00,176.68,176.94,176.66,176.89,10855.0,158.5025,158.7358,158.4846,158.6909,10855.0
2020-06-03 13:40:00,176.86,177.08,176.86,176.96,11699.0,158.664,158.8614,158.664,158.7537,11699.0
2020-06-03 13:45:00,176.94,176.99,176.79,176.8,13898.0,158.7358,158.7806,158.6012,158.6102,13898.0
2020-06-03 13:50:00,176.74,176.98,176.68,176.97,19370.0,158.5564,158.7717,158.5025,158.7627,19370.0
2020-06-03 13:55:00,176.99,177.12,176.93,177.03,14028.0,158.7806,158.8973,158.7268,158.8165,14028.0
2020-06-03 14:00:00,177.02,177.44,177.02,177.42,16760.0,158.8075,159.1843,158.8075,159.1664,16760.0
2020-06-03 14:05:00,177.45,177.45,177.03,177.03,16875.0,159.1933,159.1933,158.8165,158.8165,16875.0
2020-06-03 14:10:00,177.07,177.46,177.06,177.41,16757.0,158.8524,159.2023,158.8434,159.1574,16757.0
2020-06-03 14:15:00,177.42,177.64,177.41,177.52,18665.0,159.1664,159.3638,159.1574,159.2561,18665.0
2020-06-03 14:20:00,177.52,177.53,177.38,177.53,10351.0,159.2561,159.2651,159.1305,159.2651,10351.0
2020-06-03 14:25:00,177.55,177.67,177.42,177.66,23345.0,159.283,159.3907,159.1664,159.3817,23345.0
2020-06-03 14:30:00,177.66,177.7,177.14,177.36,38298.0,159.3817,159.4176,158.9152,159.1126,38298.0
2020-06-03 14:35:00,177.35,177.48,177.27,177.32,15699.0,159.1036,159.2202,159.0318,159.0767,15699.0
2020-06-03 14:40:00,177.28,177.51,177.15,177.5,16679.0,159.0408,159.2471,158.9242,159.2382,16679.0
2020-06-03 14:45:00,177.48,177.56,177.34,177.45,19671.0,159.2202,159.292,159.0946,159.1933,19671.0
2020-06-03 14:50:00,177.47,177.96,177.4,177.89,13969.0,159.2112,159.6508,159.1484,159.588,13969.0
2020-06-03 14:55:00,177.86,177.86,177.58,177.67,20064.0,159.5611,159.5611,159.3099,159.3907,20064.0
2020-06-03 15:00:00,177.68,177.78,177.56,177.77,21038.0,159.3996,159.4894,159.292,159.4804,21038.0
2020-06-03 15:05:00,177.76,177.76,177.53,177.68,34716.0,159.4714,159.4714,159.2651,159.3996,34716.0
2020-06-03 15:10:00,177.7,177.91,177.6,177.8,21518.0,159.4176,159.606,159.3279,159.5073,21518.0
2020-06-03 15:15:00,177.83,177.85,177.52,177.75,16566.0,159.5342,159.5521,159.2561,159.4624,16566.0
2020-06-03 15:20:00,177.74,177.83,177.58,177.66,21678.0,159.4535,159.5342,159.3099,159.3817,21678.0
2020-06-03 15:25:00,177.73,177.73,177.55,177.61,17330.0,159.4445,159.4445,159.283,159.3368,17330.0
2020-06-03 15:30:00,177.6,177.88,177.52,177.88,21211.0,159.3279,159.5791,159.2561,159.5791,21211.0
2020-06-03 15:35:00,177.86,178.12,177.61,178.03,60651.0,159.5611,159.7944,159.3368,159.7136,60651.0
2020-06-03 15:40:00,178.06,178.85,177.95,178.79,83126.0,159.7405,160.4493,159.6419,160.3954,83126.0
2020-06-03 15:45:00,178.78,178.78,178.33,178.38,60592.0,160.3865,160.3865,159.9828,160.0276,60592.0
2020-06-03 15:50:00,178.4,178.51,177.8,177.87,103582.0,160.0456,160.1442,159.5073,159.5701,103582.0
2020-06-03 15:55:00,177.94,178.1,177.29,178.05,222389.0,159.6329,159.7764,159.0498,159.7316,222389.0
2020-06-04 09:30:00,176.38,177.21,176.01,176.74,68213.0,158.2334,158.978,157.9015,158.5564,68213.0
2020-06-04 09:35:00,176.71,177.39,176.57,176.57,19720.0,158.5294,159.1395,158.4038,158.4038,19720.0
2020-06-04 09:40:00,176.7,176.7,175.92,176.32,15433.0,158.5205,158.5205,157.8207,158.1796,15433.0
2020-06-04 09:45:00,176.4,176.52,175.48,175.5,25373.0,158.2513,158.359,157.426,157.4439,25373.0
2020-06-04 09:50:00,175.6,175.8,175.38,175.49,35373.0,157.5336,157.7131,157.3363,157.435,35373.0
2020-06-04 09:55:00,175.51,175.86,175.38,175.58,60645.0,157.4529,157.7669,157.3363,157.5157,60645.0
2020-06-04 10:00:00,175.7,176.23,175.68,176.08,13764.0,157.6233,158.0988,157.6054,157.9643,13764.0
2020-06-04 10:05:00,175.99,176.11,175.6,175.68,11479.0,157.8835,157.9912,157.5336,157.6054,11479.0
2020-06-04 10:10:00,175.67,175.85,175.6,175.6,7008.0,157.5964,157.7579,157.5336,157.5336,7008.0
2020-06-04 10:15:00,175.67,175.72,175.4,175.6,10820.0,157.5964,157.6413,157.3542,157.5336,10820.0
2020-06-04 10:20:00,175.71,175.71,175.28,175.49,19562.0,157.6323,157.6323,157.2466,157.435,19562.0
2020-06-04 10:25:00,175.51,175.85,175.38,175.77,19269.0,157.4529,157.7579,157.3363,157.6861,19269.0
2020-06-04 10:30:00,175.79,176.24,175.76,176.12,30595.0,157.7041,158.1078,157.6772,158.0001,30595.0
2020-06-04 10:35:00,176.11,176.11,175.67,175.86,21183.0,157.9912,157.9912,157.5964,157.7669,21183.0
2020-06-04 10:40:00,175.87,175.96,175.74,175.77,19175.0,157.7759,157.8566,157.6592,157.6861,19175.0
2020-06-04 10:45:00,175.74,175.97,175.58,175.97,26631.0,157.6592,157.8656,157.5157,157.8656,26631.0
2020-06-04 10:50:00,175.93,176.42,175.82,176.25,25477.0,157.8297,158.2693,157.731,158.1168,25477.0
2020-06-04 10:55:00,176.25,176.41,176.14,176.41,18585.0,158.1168,158.2603,158.0181,158.2603,18585.0
2020-06-04 11:00:00,176.4,176.4,176.09,176.27,8737.0,158.2513,158.2513,157.9732,158.1347,8737.0
2020-06-04 11:05:00,176.28,176.4,175.92,176.05,11559.0,158.1437,158.2513,157.8207,157.9373,11559.0
2020-06-04 11:10:00,176.06,176.35,175.85,176.35,19219.0,157.9463,158.2065,157.7579,158.2065,19219.0
2020-06-04 11:15:00,176.37,176.54,176.23,176.47,15094.0,158.2244,158.3769,158.0988,158.3141,15094.0
2020-06-04 11:20:00,176.47,176.84,176.37,176.67,26085.0,158.3141,158.6461,158.2244,158.4936,26085.0
2020-06-04 11:25:00,176.63,177.16,176.47,177.16,18757.0,158.4577,158.9331,158.3141,158.9331,18757.0
2020-06-04 11:30:00,177.13,177.6,177.08,177.53,22146.0,158.9062,159.3279,158.8614,159.2651,22146.0
2020-06-04 11:35:00,177.53,177.55,177.26,177.33,19829.0,159.2651,159.283,159.0229,159.0856,19829.0
2020-06-04 11:40:00,177.38,177.61,177.21,177.59,20216.0,159.1305,159.3368,158.978,159.3189,20216.0
2020-06-04 11:45:00,177.61,177.69,176.89,176.89,37407.0,159.3368,159.4086,158.6909,158.6909,37407.0
2020-06-04 11:50:00,176.88,177.12,176.57,177.05,32201.0,158.6819,158.8973,158.4038,158.8345,32201.0
2020-06-04 11:55:00,177.1,177.32,177.08,177.2,10159.0,158.8793,159.0767,158.8614,158.969,10159.0
2020-06-04 12:00:00,177.19,177.21,176.94,177.12,13664.0,158.9601,158.978,158.7358,158.8973,13664.0
2020-06-04 12:05:00,177.15,177.39,177.12,177.3,8875.0,158.9242,159.1395,158.8973,159.0587,8875.0
2020-06-04 12:10:00,177.31,177.4,177.15,177.2,6086.0,159.0677,159.1484,158.9242,158.969,6086.0
2020-06-04 12:15:00,177.21,177.29,177.03,177.24,10778.0,158.978,159.0498,158.8165,159.0049,10778.0
2020-06-04 12:20:00,177.22,177.23,177.04,177.17,7527.0,158.987,158.9959,158.8255,158.9421,7527.0
2020-06-04 12:25:00,177.18,177.18,176.87,176.91,5242.0,158.9511,158.9511,158.673,158.7089,5242.0
2020-06-04 12:30:00,176.88,176.92,176.51,176.64,11406.0,158.6819,158.7178,158.35,158.4666,11406.0
2020-06-04 12:35:00,176.64,176.87,176.61,176.84,8286.0,158.4666,158.673,158.4397,158.6461,8286.0
2020-06-04 12:40:00,176.75,176.85,176.62,176.65,5644.0,158.5653,158.655,158.4487,158.4756,5644.0
2020-06-04 12:45:00,176.66,176.67,176.44,176.53,8416.0,158.4846,158.4936,158.2872,158.368,8416.0
2020-06-04 12:50:00,176.58,176.81,176.53,176.77,7857.0,158.4128,158.6191,158.368,158.5833,7857.0
2020-06-04 12:55:00,176.8,176.9,176.71,176.88,11927.0,158.6102,158.6999,158.5294,158.6819,11927.0
2020-06-04 13:00:00,176.86,176.95,176.58,176.58,8922.0,158.664,158.7447,158.4128,158.4128,8922.0
2020-06-04 13:05:00,176.54,176.89,176.54,176.89,9856.0,158.3769,158.6909,158.3769,158.6909,9856.0
2020-06-04 13:10:00,176.87,176.95,176.84,176.93,7890.0,158.673,158.7447,158.6461,158.7268,7890.0
2020-06-04 13:15:00,176.9,176.99,176.65,176.71,10175.0,158.6999,158.7806,158.4756,158.5294,10175.0
2020-06-04 13:20:00,176.71,176.75,176.49,176.49,5400.0,158.5294,158.5653,158.3321,158.3321,5400.0
2020-06-04 13:25:00,176.5,176.6,176.27,176.45,16703.0,158.341,158.4308,158.1347,158.2962,16703.0
2020-06-04 13:30:00,176.52,176.78,176.49,176.76,10545.0,158.359,158.5922,158.3321,158.5743,10545.0
2020-06-04 13:35:00,176.76,176.84,176.57,176.79,8630.0,158.5743,158.6461,158.4038,158.6012,8630.0
2020-06-04 13:40:00,176.79,176.94,176.66,176.93,12613.0,158.6012,158.7358,158.4846,158.7268,12613.0
2020-06-04 13:45:00,176.91,176.99,176.76,176.94,14592.0,158.7089,158.7806,158.5743,158.7358,14592.0
2020-06-04 13:50:00,176.92,177.06,176.88,177.0,12241.0,158.7178,158.8434,158.6819,158.7896,12241.0
2020-06-04 13:55:00,176.96,176.96,176.74,176.88,19484.0,158.7537,158.7537,158.5564,158.6819,19484.0
2020-06-04 14:00:00,176.89,176.94,176.7,176.75,19237.0,158.6909,158.7358,158.5205,158.5653,19237.0
2020-06-04 14:05:00,176.74,176.76,176.23,176.29,13974.0,158.5564,158.5743,158.0988,158.1526,13974.0
2020-06-04 14:10:00,176.25,176.4,176.19,176.36,22591.0,158.1168,158.2513,158.0629,158.2154,22591.0
2020-06-04 14:15:00,176.38,176.38,176.18,176.27,14156.0,158.2334,158.2334,158.054,158.1347,14156.0
2020-06-04 14:20:00,176.24,176.35,176.14,176.3,17459.0,158.1078,158.2065,158.0181,158.1616,17459.0
2020-06-04 14:25:00,176.31,176.5,176.23,176.35,19680.0,158.1706,158.341,158.0988,158.2065,19680.0
2020-06-04 14:30:00,176.4,176.42,175.9,176.0,17094.0,158.2513,158.2693,157.8028,157.8925,17094.0
2020-06-04 14:35:00,176.0,176.09,175.93,176.06,8635.0,157.8925,157.9732,157.8297,157.9463,8635.0
2020-06-04 14:40:00,176.05,176.07,175.98,176.06,11759.0,157.9373,157.9553,157.8745,157.9463,11759.0
2020-06-04 14:45:00,176.06,176.24,175.99,176.22,10741.0,157.9463,158.1078,157.8835,158.0899,10741.0
2020-06-04 14:50:00,176.21,176.31,176.16,176.24,10318.0,158.0809,158.1706,158.036,158.1078,10318.0
2020-06-04 14:55:00,176.21,176.23,175.85,175.93,10630.0,158.0809,158.0988,157.7579,157.8297,10630.0
2020-06-04 15:00:00,175.9,176.06,175.86,175.93,12153.0,157.8028,157.9463,157.7669,157.8297,12153.0
2020-06-04 15:05:00,175.89,175.91,175.43,175.72,20817.0,157.7938,157.8117,157.3811,157.6413,20817.0
2020-06-04 15:10:00,175.76,175.83,175.61,175.64,23140.0,157.6772,157.74,157.5426,157.5695,23140.0
2020-06-04 15:15:00,175.63,175.8,175.45,175.76,28092.0,157.5606,157.7131,157.3991,157.6772,28092.0
2020-06-04 15:20:00,175.72,175.85,175.33,175.45,23324.0,157.6413,157.7579,157.2914,157.3991,23324.0
2020-06-04 15:25:00,175.46,175.58,175.26,175.56,28623.0,157.408,157.5157,157.2286,157.4978,28623.0
2020-06-04 15:30:00,175.58,176.13,175.53,175.94,29886.0,157.5157,158.0091,157.4708,157.8387,29886.0
2020-06-04 15:35:00,175.94,175.95,175.63,175.63,29363.0,157.8387,157.8476,157.5606,157.5606,29363.0
2020-06-04 15:40:00,175.63,175.81,175.53,175.59,29289.0,157.5606,157.722,157.4708,157.5247,29289.0
2020-06-04 15:45:00,175.57,175.93,175.42,175.82,31379.0,157.5067,157.8297,157.3722,157.731,31379.0
2020-06-04 15:50:00,175.86,176.36,175.74,176.15,86174.0,157.7669,158.2154,157.6592,158.0271,86174.0
2020-06-04 15:55:00,176.18,176.42,175.93,176.42,144745.0,158.054,158.2693,157.8297,158.2693,144745.0
2020-06-05 09:30:00,183.11,183.62,182.43,183.34,103823.0,164.271,164.7285,163.6609,164.4773,103823.0
2020-06-05 09:35:00,183.43,184.56,183.09,184.54,71031.0,164.5581,165.5718,164.253,165.5539,71031.0
2020-06-05 09:40:00,184.63,185.86,184.42,185.84,103228.0,165.6346,166.7381,165.4462,166.7201,103228.0
2020-06-05 09:45:00,185.86,185.97,184.41,184.5,106558.0,166.7381,166.8367,165.4372,165.518,106558.0
2020-06-05 09:50:00,184.51,184.9,184.3,184.8,57561.0,165.5269,165.8768,165.3386,165.7871,57561.0
2020-06-05 09:55:00,184.7,184.82,183.44,183.62,102364.0,165.6974,165.8051,164.567,164.7285,102364.0
2020-06-05 10:00:00,183.62,183.77,182.76,182.86,134528.0,164.7285,164.8631,163.957,164.0467,134528.0
2020-06-05 10:05:00,182.82,183.4,182.82,183.21,53632.0,164.0108,164.5311,164.0108,164.3607,53632.0
2020-06-05 10:10:00,183.21,183.44,182.92,183.42,43880.0,164.3607,164.567,164.1005,164.5491,43880.0
2020-06-05 10:15:00,183.34,183.44,182.94,183.04,44135.0,164.4773,164.567,164.1185,164.2082,44135.0
2020-06-05 10:20:00,183.12,183.85,183.06,183.62,23658.0,164.28,164.9348,164.2261,164.7285,23658.0
2020-06-05 10:25:00,183.78,183.92,183.54,183.8,32560.0,164.8721,164.9976,164.6567,164.89,32560.0
2020-06-05 10:30:00,183.84,184.16,183.63,184.0,23292.0,164.9259,165.213,164.7375,165.0694,23292.0
2020-06-05 10:35:00,184.0,184.63,183.86,184.49,36172.0,165.0694,165.6346,164.9438,165.509,36172.0
2020-06-05 10:40:00,184.42,184.8,184.38,184.67,36414.0,165.4462,165.7871,165.4103,165.6705,36414.0
2020-06-05 10:45:00,184.69,185.07,184.5,185.07,35291.0,165.6884,166.0293,165.518,166.0293,35291.0
2020-06-05 10:50:00,185.07,185.37,184.94,185.26,29126.0,166.0293,166.2985,165.9127,166.1998,29126.0
2020-06-05 10:55:00,185.34,185.65,185.1,185.65,64952.0,166.2716,166.5497,166.0562,166.5497,64952.0
2020-06-05 11:00:00,185.69,186.19,185.59,186.06,39704.0,166.5855,167.0341,166.4958,166.9175,39704.0
2020-06-05 11:05:00,186.05,186.17,185.61,186.15,51152.0,166.9085,167.0162,166.5138,166.9982,51152.0
2020-06-05 11:10:00,186.15,186.65,186.1,186.59,54640.0,166.9982,167.4468,166.9534,167.3929,54640.0
2020-06-05 11:15:00,186.6,187.14,186.47,187.09,74614.0,167.4019,167.8864,167.2853,167.8415,74614.0
2020-06-05 11:20:00,187.06,187.33,186.9,187.27,42338.0,167.8146,168.0568,167.6711,168.003,42338.0
2020-06-05 11:25:00,187.34,187.39,186.93,187.22,52529.0,168.0658,168.1106,167.698,167.9581,52529.0
2020-06-05 11:30:00,187.23,187.6,187.02,187.18,50286.0,167.9671,168.299,167.7787,167.9222,50286.0
2020-06-05 11:35:00,187.15,187.16,186.5,186.82,48345.0,167.8953,167.9043,167.3122,167.5993,48345.0
2020-06-05 11:40:00,186.82,187.28,186.68,186.83,98007.0,167.5993,168.012,167.4737,167.6083,98007.0
2020-06-05 11:45:00,186.8,186.91,186.66,186.84,39975.0,167.5813,167.68,167.4557,167.6172,39975.0
2020-06-05 11:50:00,186.84,187.26,186.81,186.94,52646.0,167.6172,167.994,167.5903,167.7069,52646.0
2020-06-05 11:55:00,186.93,186.95,186.71,186.77,30347.0,167.698,167.7159,167.5006,167.5544,30347.0
2020-06-05 12:00:00,186.81,186.82,186.53,186.65,35001.0,167.5903,167.5993,167.3391,167.4468,35001.0
2020-06-05 12:05:00,186.66,187.03,186.64,187.03,236601.0,167.4557,167.7877,167.4378,167.7877,236601.0
2020-06-05 12:10:00,187.05,187.1,186.38,186.38,44559.0,167.8056,167.8505,167.2046,167.2046,44559.0
2020-06-05 12:15:00,186.35,186.48,186.14,186.29,42469.0,167.1776,167.2943,166.9892,167.1238,42469.0
2020-06-05 12:20:00,186.31,186.9,186.31,186.82,44579.0,167.1418,167.6711,167.1418,167.5993,44579.0
2020-06-05 12:25:00,186.8,187.37,186.76,187.25,48356.0,167.5813,168.0927,167.5455,167.985,48356.0
2020-06-05 12:30:00,187.24,187.83,187.16,187.52,28960.0,167.9761,168.5054,167.9043,168.2273,28960.0
2020-06-05 12:35:00,187.51,187.72,187.18,187.7,46733.0,168.2183,168.4067,167.9222,168.3887,46733.0
2020-06-05 12:40:00,187.69,187.69,187.26,187.4,87337.0,168.3798,168.3798,167.994,168.1196,87337.0
2020-06-05 12:45:00,187.41,187.75,187.35,187.55,74330.0,168.1286,168.4336,168.0748,168.2542,74330.0
2020-06-05 12:50:00,187.54,187.55,187.32,187.33,44139.0,168.2452,168.2542,168.0478,168.0568,44139.0
2020-06-05 12:55:00,187.3,187.45,186.81,187.28,87650.0,168.0299,168.1645,167.5903,168.012,87650.0
2020-06-05 13:00:00,187.28,187.31,186.2,186.24,31101.0,168.012,168.0389,167.0431,167.079,31101.0
2020-06-05 13:05:00,186.2,186.31,185.89,186.16,65272.0,167.0431,167.1418,166.765,167.0072,65272.0
2020-06-05 13:10:00,186.13,186.15,185.81,185.89,41031.0,166.9803,166.9982,166.6932,166.765,41031.0
2020-06-05 13:15:00,185.87,185.97,185.69,185.96,13542.0,166.747,166.8367,166.5855,166.8278,13542.0
2020-06-05 13:20:00,185.96,186.03,185.83,185.99,14201.0,166.8278,166.8906,166.7111,166.8547,14201.0
2020-06-05 13:25:00,186.02,186.05,185.82,185.95,16247.0,166.8816,166.9085,166.7022,166.8188,16247.0
2020-06-05 13:30:00,185.98,186.06,185.65,185.72,13681.0,166.8457,166.9175,166.5497,166.6125,13681.0
2020-06-05 13:35:00,185.7,185.82,185.25,185.27,20714.0,166.5945,166.7022,166.1908,166.2088,20714.0
2020-06-05 13:40:00,185.24,185.33,185.13,185.31,16227.0,166.1818,166.2626,166.0832,166.2446,16227.0
2020-06-05 13:45:00,185.31,185.56,185.23,185.3,17054.0,166.2446,166.4689,166.1729,166.2357,17054.0
2020-06-05 13:50:00,185.32,185.8,185.32,185.7,23586.0,166.2536,166.6842,166.2536,166.5945,23586.0
2020-06-05 13:55:00,185.73,185.94,185.68,185.8,19045.0,166.6214,166.8098,166.5766,166.6842,19045.0
2020-06-05 14:00:00,185.84,186.06,185.71,186.06,23966.0,166.7201,166.9175,166.6035,166.9175,23966.0
2020-06-05 14:05:00,186.07,186.09,185.67,185.68,28131.0,166.9264,166.9444,166.5676,166.5766,28131.0
2020-06-05 14:10:00,185.7,185.88,185.63,185.88,25643.0,166.5945,166.756,166.5317,166.756,25643.0
2020-06-05 14:15:00,185.87,185.94,185.61,185.61,23363.0,166.747,166.8098,166.5138,166.5138,23363.0
2020-06-05 14:20:00,185.63,185.86,185.45,185.84,16523.0,166.5317,166.7381,166.3702,166.7201,16523.0
2020-06-05 14:25:00,185.81,185.97,185.72,185.85,22188.0,166.6932,166.8367,166.6125,166.7291,22188.0
2020-06-05 14:30:00,185.86,185.95,185.54,185.55,20028.0,166.7381,166.8188,166.451,166.4599,20028.0
2020-06-05 14:35:00,185.53,185.75,185.2,185.71,25949.0,166.442,166.6394,166.146,166.6035,25949.0
2020-06-05 14:40:00,185.72,185.99,185.66,185.91,19460.0,166.6125,166.8547,166.5586,166.7829,19460.0
2020-06-05 14:45:00,185.92,186.06,185.8,185.89,43358.0,166.7919,166.9175,166.6842,166.765,43358.0
2020-06-05 14:50:00,185.91,186.0,185.17,185.28,24465.0,166.7829,166.8636,166.119,166.2177,24465.0
2020-06-05 14:55:00,185.25,185.26,184.81,185.0,29665.0,166.1908,166.1998,165.7961,165.9665,29665.0
2020-06-05 15:00:00,185.03,185.18,184.92,184.93,23149.0,165.9934,166.128,165.8948,165.9037,23149.0
2020-06-05 15:05:00,184.96,185.01,184.58,184.64,25805.0,165.9306,165.9755,165.5897,165.6436,25805.0
2020-06-05 15:10:00,184.67,184.7,184.24,184.54,35495.0,165.6705,165.6974,165.2847,165.5539,35495.0
2020-06-05 15:15:00,184.54,184.61,184.13,184.26,82770.0,165.5539,165.6167,165.186,165.3027,82770.0
2020-06-05 15:20:00,184.26,184.33,183.78,184.17,56640.0,165.3027,165.3655,164.8721,165.2219,56640.0
2020-06-05 15:25:00,184.2,184.82,184.19,184.8,31388.0,165.2488,165.8051,165.2399,165.7871,31388.0
2020-06-05 15:30:00,184.85,184.9,184.55,184.59,35545.0,165.832,165.8768,165.5628,165.5987,35545.0
2020-06-05 15:35:00,184.63,184.86,184.34,184.49,39836.0,165.6346,165.8409,165.3744,165.509,39836.0
2020-06-05 15:40:00,184.47,184.47,184.12,184.15,48373.0,165.4911,165.4911,165.1771,165.204,48373.0
2020-06-05 15:45:00,184.15,184.45,183.69,184.23,62701.0,165.204,165.4731,164.7913,165.2758,62701.0
2020-06-05 15:50:00,184.27,184.51,183.95,184.4,137277.0,165.3116,165.5269,165.0246,165.4283,137277.0
2020-06-05 15:55:00,184.38,185.1,184.19,184.76,272968.0,165.4103,166.0562,165.2399,165.7512,272968.0
2020-06-08 09:30:00,183.96,185.99,183.96,185.29,120630.0,165.0335,166.8547,165.0335,166.2267,120630.0
2020-06-08 09:35:00,185.29,185.43,184.48,184.81,33754.0,166.2267,166.3523,165.5,165.7961,33754.0
2020-06-08 09:40:00,184.81,185.75,184.68,185.42,33669.0,165.7961,166.6394,165.6795,166.3433,33669.0
2020-06-08 09:45:00,185.43,185.55,184.56,185.15,38979.0,166.3523,166.4599,165.5718,166.1011,38979.0
2020-06-08 09:50:00,185.15,185.2,184.54,184.92,33892.0,166.1011,166.146,165.5539,165.8948,33892.0
2020-06-08 09:55:00,184.89,184.89,184.29,184.49,30424.0,165.8678,165.8678,165.3296,165.509,30424.0
2020-06-08 10:00:00,184.41,184.41,183.27,183.55,30695.0,165.4372,165.4372,164.4145,164.6657,30695.0
2020-06-08 10:05:00,183.46,183.62,183.12,183.14,23089.0,164.585,164.7285,164.28,164.2979,23089.0
2020-06-08 10:10:00,183.06,183.17,182.83,182.96,26270.0,164.2261,164.3248,164.0198,164.1364,26270.0
2020-06-08 10:15:00,182.92,182.92,182.01,182.06,31468.0,164.1005,164.1005,163.2842,163.329,31468.0
2020-06-08 10:20:00,182.05,182.53,181.87,182.53,38267.0,163.32,163.7507,163.1586,163.7507,38267.0
2020-06-08 10:25:00,182.49,182.49,181.77,182.09,28482.0,163.7148,163.7148,163.0688,163.3559,28482.0
2020-06-08 10:30:00,182.08,182.18,181.43,181.54,20900.0,163.347,163.4367,162.7638,162.8625,20900.0
2020-06-08 10:35:00,181.57,181.68,181.31,181.51,29018.0,162.8894,162.9881,162.6562,162.8356,29018.0
2020-06-08 10:40:00,181.51,182.09,181.51,182.0,22002.0,162.8356,163.3559,162.8356,163.2752,22002.0
2020-06-08 10:45:00,182.04,182.27,181.87,182.16,24169.0,163.3111,163.5174,163.1586,163.4187,24169.0
2020-06-08 10:50:00,182.18,182.5,182.07,182.48,20620.0,163.4367,163.7237,163.338,163.7058,20620.0
2020-06-08 10:55:00,182.48,182.51,182.08,182.16,22024.0,163.7058,163.7327,163.347,163.4187,22024.0
2020-06-08 11:00:00,182.11,182.24,181.81,182.24,26766.0,163.3739,163.4905,163.1047,163.4905,26766.0
2020-06-08 11:05:00,182.22,182.23,181.94,181.97,15530.0,163.4725,163.4815,163.2214,163.2483,15530.0
2020-06-08 11:10:00,181.99,182.18,181.99,182.09,14421.0,163.2662,163.4367,163.2662,163.3559,14421.0
2020-06-08 11:15:00,182.05,182.19,181.97,182.17,19346.0,163.32,163.4456,163.2483,163.4277,19346.0
2020-06-08 11:20:00,182.14,182.14,181.81,181.82,25726.0,163.4008,163.4008,163.1047,163.1137,25726.0
2020-06-08 11:25:00,181.84,181.89,181.61,181.62,26648.0,163.1316,163.1765,162.9253,162.9343,26648.0
2020-06-08 11:30:00,181.52,181.52,181.17,181.18,14400.0,162.8446,162.8446,162.5306,162.5395,14400.0
2020-06-08 11:35:00,181.1,181.1,180.85,180.95,21864.0,162.4678,162.4678,162.2435,162.3332,21864.0
2020-06-08 11:40:00,180.95,181.07,180.83,181.0,17973.0,162.3332,162.4409,162.2256,162.3781,17973.0
2020-06-08 11:45:00,181.03,181.32,180.97,181.2,74289.0,162.405,162.6651,162.3512,162.5575,74289.0
2020-06-08 11:50:00,181.2,181.29,181.07,181.11,47417.0,162.5575,162.6382,162.4409,162.4767,47417.0
2020-06-08 11:55:00,181.15,181.32,180.98,180.98,23849.0,162.5126,162.6651,162.3601,162.3601,23849.0
2020-06-08 12:00:00,180.96,181.1,180.84,181.06,20817.0,162.3422,162.4678,162.2345,162.4319,20817.0
2020-06-08 12:05:00,181.06,181.06,180.85,180.93,15411.0,162.4319,162.4319,162.2435,162.3153,15411.0
2020-06-08 12:10:00,180.88,180.96,180.54,180.57,18192.0,162.2704,162.3422,161.9654,161.9923,18192.0
2020-06-08 12:15:00,180.55,180.74,180.48,180.65,13756.0,161.9744,162.1448,161.9116,162.0641,13756.0
2020-06-08 12:20:00,180.63,180.64,180.34,180.47,39691.0,162.0461,162.0551,161.786,161.9026,39691.0
2020-06-08 12:25:00,180.48,180.54,180.23,180.36,23696.0,161.9116,161.9654,161.6873,161.8039,23696.0
2020-06-08 12:30:00,180.36,180.41,180.18,180.37,14574.0,161.8039,161.8488,161.6424,161.8129,14574.0
2020-06-08 12:35:00,180.31,180.73,180.3,180.73,28472.0,161.7591,162.1358,161.7501,162.1358,28472.0
2020-06-08 12:40:00,180.72,180.85,180.65,180.85,24507.0,162.1269,162.2435,162.0641,162.2435,24507.0
2020-06-08 12:45:00,180.82,181.13,180.7,181.0,37727.0,162.2166,162.4947,162.1089,162.3781,37727.0
2020-06-08 12:50:00,181.01,181.11,180.77,180.83,25736.0,162.387,162.4767,162.1717,162.2256,25736.0
2020-06-08 12:55:00,180.79,180.79,180.41,180.45,12955.0,162.1897,162.1897,161.8488,161.8847,12955.0
2020-06-08 13:00:00,180.43,180.6,180.36,180.52,18838.0,161.8667,162.0192,161.8039,161.9475,18838.0
2020-06-08 13:05:00,180.57,180.7,180.43,180.58,20147.0,161.9923,162.1089,161.8667,162.0013,20147.0
2020-06-08 13:10:00,180.55,180.78,180.49,180.78,60499.0,161.9744,162.1807,161.9205,162.1807,60499.0
2020-06-08 13:15:00,180.79,180.79,180.6,180.64,9779.0,162.1897,162.1897,162.0192,162.0551,9779.0
2020-06-08 13:20:00,180.63,180.78,180.6,180.71,15264.0,162.0461,162.1807,162.0192,162.1179,15264.0
2020-06-08 13:25:00,180.71,180.87,180.68,180.73,10641.0,162.1179,162.2614,162.091,162.1358,10641.0
2020-06-08 13:30:00,180.75,181.11,180.65,181.11,47755.0,162.1538,162.4767,162.0641,162.4767,47755.0
2020-06-08 13:35:00,181.14,181.21,180.96,181.09,8246.0,162.5037,162.5665,162.3422,162.4588,8246.0
2020-06-08 13:40:00,181.06,181.15,180.93,181.0,13269.0,162.4319,162.5126,162.3153,162.3781,13269.0
2020-06-08 13:45:00,181.0,181.11,180.79,180.81,14156.0,162.3781,162.4767,162.1897,162.2076,14156.0
2020-06-08 13:50:00,180.81,180.9,180.58,180.68,16723.0,162.2076,162.2884,162.0013,162.091,16723.0
2020-06-08 13:55:00,180.66,180.75,180.38,180.44,27707.0,162.073,162.1538,161.8219,161.8757,27707.0
2020-06-08 14:00:00,180.44,180.65,180.37,180.59,23469.0,161.8757,162.0641,161.8129,162.0102,23469.0
2020-06-08 14:05:00,180.58,180.64,180.05,180.07,16861.0,162.0013,162.0551,161.5258,161.5437,16861.0
2020-06-08 14:10:00,180.07,180.08,179.85,179.96,29023.0,161.5437,161.5527,161.3464,161.4451,29023.0
2020-06-08 14:15:00,179.97,180.21,179.96,180.13,25093.0,161.454,161.6693,161.4451,161.5976,25093.0
2020-06-08 14:20:00,180.11,180.28,180.11,180.28,17578.0,161.5796,161.7321,161.5796,161.7321,17578.0
2020-06-08 14:25:00,180.27,180.49,180.25,180.42,32359.0,161.7232,161.9205,161.7052,161.8577,32359.0
2020-06-08 14:30:00,180.43,180.66,180.34,180.61,27518.0,161.8667,162.073,161.786,162.0282,27518.0
2020-06-08 14:35:00,180.61,180.62,180.44,180.56,18568.0,162.0282,162.0372,161.8757,161.9833,18568.0
2020-06-08 14:40:00,180.54,180.55,180.33,180.33,25361.0,161.9654,161.9744,161.777,161.777,25361.0
2020-06-08 14:45:00,180.34,180.36,180.19,180.29,28153.0,161.786,161.8039,161.6514,161.7411,28153.0
2020-06-08 14:50:00,180.25,180.31,179.95,179.97,22656.0,161.7052,161.7591,161.4361,161.454,22656.0
2020-06-08 14:55:00,179.99,180.3,179.98,180.19,25467.0,161.472,161.7501,161.463,161.6514,25467.0
2020-06-08 15:00:00,180.19,180.31,180.18,180.2,27770.0,161.6514,161.7591,161.6424,161.6604,27770.0
2020-06-08 15:05:00,180.22,180.31,180.17,180.22,21647.0,161.6783,161.7591,161.6335,161.6783,21647.0
2020-06-08 15:10:00,180.26,180.77,180.17,180.72,30839.0,161.7142,162.1717,161.6335,162.1269,30839.0
2020-06-08 15:15:00,180.75,180.89,180.63,180.74,25697.0,162.1538,162.2794,162.0461,162.1448,25697.0
2020-06-08 15:20:00,180.79,180.87,180.74,180.83,26129.0,162.1897,162.2614,162.1448,162.2256,26129.0
2020-06-08 15:25:00,180.81,180.96,180.79,180.94,29306.0,162.2076,162.3422,162.1897,162.3242,29306.0
2020-06-08 15:30:00,180.93,181.1,180.81,180.83,41122.0,162.3153,162.4678,162.2076,162.2256,41122.0
2020-06-08 15:35:00,180.82,181.2,180.78,181.17,31205.0,162.2166,162.5575,162.1807,162.5306,31205.0
2020-06-08 15:40:00,181.18,181.36,180.98,180.98,32575.0,162.5395,162.701,162.3601,162.3601,32575.0
2020-06-08 15:45:00,181.03,181.33,180.8,181.33,40290.0,162.405,162.6741,162.1986,162.6741,40290.0
2020-06-08 15:50:00,181.39,181.95,181.29,181.4,91255.0,162.7279,163.2303,162.6382,162.7369,91255.0
2020-06-08 15:55:00,181.4,181.65,181.07,181.6,131751.0,162.7369,162.9612,162.4409,162.9163,131751.0
2020-06-09 09:30:00,178.06,178.93,177.0,178.93,123286.0,159.7405,160.521,158.7896,160.521,123286.0
2020-06-09 09:35:00,178.97,180.0,178.92,179.1,66899.0,160.5569,161.481,160.5121,160.6735,66899.0
2020-06-09 09:40:00,179.18,179.33,178.95,179.24,19037.0,160.7453,160.8799,160.539,160.7991,19037.0
2020-06-09 09:45:00,179.3,179.43,178.93,179.32,30658.0,160.853,160.9696,160.521,160.8709,30658.0
2020-06-09 09:50:00,179.32,179.52,179.18,179.42,50145.0,160.8709,161.0503,160.7453,160.9606,50145.0
2020-06-09 09:55:00,179.46,179.61,178.45,178.82,32083.0,160.9965,161.1311,160.0904,160.4224,32083.0
2020-06-09 10:00:00,178.81,179.11,178.54,179.09,35108.0,160.4134,160.6825,160.1712,160.6646,35108.0
2020-06-09 10:05:00,179.05,179.53,178.85,179.41,14943.0,160.6287,161.0593,160.4493,160.9517,14943.0
2020-06-09 10:10:00,179.4,179.52,178.96,179.33,22433.0,160.9427,161.0503,160.5479,160.8799,22433.0
2020-06-09 10:15:00,179.35,179.7,179.32,179.61,17249.0,160.8978,161.2118,160.8709,161.1311,17249.0
2020-06-09 10:20:00,179.57,179.99,179.34,179.53,42393.0,161.0952,161.472,160.8889,161.0593,42393.0
2020-06-09 10:25:00,179.53,179.8,179.41,179.41,22978.0,161.0593,161.3015,160.9517,160.9517,22978.0
2020-06-09 10:30:00,179.35,179.51,179.16,179.26,19352.0,160.8978,161.0414,160.7274,160.8171,19352.0
2020-06-09 10:35:00,179.25,179.5,179.07,179.36,66443.0,160.8081,161.0324,160.6466,160.9068,66443.0
2020-06-09 10:40:00,179.41,179.51,179.35,179.39,32077.0,160.9517,161.0414,160.8978,160.9337,32077.0
2020-06-09 10:45:00,179.43,180.38,179.41,180.38,51443.0,160.9696,161.8219,160.9517,161.8219,51443.0
2020-06-09 10:50:00,180.42,180.42,179.97,180.0,25663.0,161.8577,161.8577,161.454,161.481,25663.0
2020-06-09 10:55:00,179.96,180.0,179.29,179.42,43834.0,161.4451,161.481,160.844,160.9606,43834.0
2020-06-09 11:00:00,179.3,179.86,179.28,179.8,28877.0,160.853,161.3554,160.835,161.3015,28877.0
2020-06-09 11:05:00,179.78,179.8,179.6,179.62,19972.0,161.2836,161.3015,161.1221,161.14,19972.0
2020-06-09 11:10:00,179.62,179.76,179.47,179.51,22840.0,161.14,161.2656,161.0055,161.0414,22840.0
2020-06-09 11:15:00,179.5,179.68,179.43,179.68,26248.0,161.0324,161.1939,160.9696,161.1939,26248.0
2020-06-09 11:20:00,179.74,179.81,179.53,179.56,25777.0,161.2477,161.3105,161.0593,161.0862,25777.0
2020-06-09 11:25:00,179.53,179.57,179.24,179.47,17052.0,161.0593,161.0952,160.7991,161.0055,17052.0
2020-06-09 11:30:00,179.45,179.57,179.39,179.45,16104.0,160.9875,161.0952,160.9337,160.9875,16104.0
2020-06-09 11:35:00,179.43,179.46,179.03,179.03,25883.0,160.9696,160.9965,160.6107,160.6107,25883.0
2020-06-09 11:40:00,179.03,179.09,178.74,178.92,32724.0,160.6107,160.6646,160.3506,160.5121,32724.0
2020-06-09 11:45:00,178.94,179.05,178.76,178.78,13457.0,160.53,160.6287,160.3685,160.3865,13457.0
2020-06-09 11:50:00,178.78,178.95,178.78,178.92,17540.0,160.3865,160.539,160.3865,160.5121,17540.0
2020-06-09 11:55:00,178.91,179.04,178.81,178.82,14645.0,160.5031,160.6197,160.4134,160.4224,14645.0
2020-06-09 12:00:00,178.85,179.11,178.85,178.95,15156.0,160.4493,160.6825,160.4493,160.539,15156.0
2020-06-09 12:05:00,179.0,179.44,179.0,179.39,13746.0,160.5838,160.9786,160.5838,160.9337,13746.0
2020-06-09 12:10:00,179.38,179.47,179.28,179.39,24267.0,160.9247,161.0055,160.835,160.9337,24267.0
2020-06-09 12:15:00,179.39,179.44,179.22,179.39,16221.0,160.9337,160.9786,160.7812,160.9337,16221.0
2020-06-09 12:20:00,179.41,179.57,179.41,179.46,27662.0,160.9517,161.0952,160.9517,160.9965,27662.0
2020-06-09 12:25:00,179.43,179.48,179.35,179.42,22510.0,160.9696,161.0144,160.8978,160.9606,22510.0
2020-06-09 12:30:00,179.42,179.58,179.41,179.44,12328.0,160.9606,161.1042,160.9517,160.9786,12328.0
2020-06-09 12:35:00,179.46,179.46,179.23,179.34,7905.0,160.9965,160.9965,160.7902,160.8889,7905.0
2020-06-09 12:40:00,179.3,179.31,179.16,179.27,9606.0,160.853,160.8619,160.7274,160.8261,9606.0
2020-06-09 12:45:00,179.29,179.31,179.14,179.25,20493.0,160.844,160.8619,160.7094,160.8081,20493.0
2020-06-09 12:50:00,179.24,179.24,179.1,179.15,23294.0,160.7991,160.7991,160.6735,160.7184,23294.0
2020-06-09 12:55:00,179.13,179.19,179.09,179.16,27075.0,160.7005,160.7543,160.6646,160.7274,27075.0
2020-06-09 13:00:00,179.18,179.24,179.09,179.17,27100.0,160.7453,160.7991,160.6646,160.7363,27100.0
2020-06-09 13:05:00,179.15,179.23,178.98,179.04,14983.0,160.7184,160.7902,160.5659,160.6197,14983.0
2020-06-09 13:10:00,179.07,179.1,178.96,179.03,11269.0,160.6466,160.6735,160.5479,160.6107,11269.0
2020-06-09 13:15:00,179.04,179.18,179.02,179.18,14530.0,160.6197,160.7453,160.6018,160.7453,14530.0
2020-06-09 13:20:00,179.18,179.47,179.16,179.44,12657.0,160.7453,161.0055,160.7274,160.9786,12657.0
2020-06-09 13:25:00,179.46,179.5,179.13,179.25,14055.0,160.9965,161.0324,160.7005,160.8081,14055.0
2020-06-09 13:30:00,179.24,179.24,178.88,178.88,18367.0,160.7991,160.7991,160.4762,160.4762,18367.0
2020-06-09 13:35:00,178.9,178.99,178.83,178.83,14482.0,160.4941,160.5749,160.4313,160.4313,14482.0
2020-06-09 13:40:00,178.86,178.99,178.86,178.95,15989.0,160.4582,160.5749,160.4582,160.539,15989.0
2020-06-09 13:45:00,178.97,179.0,178.87,178.92,16731.0,160.5569,160.5838,160.4672,160.5121,16731.0
2020-06-09 13:50:00,178.92,178.95,178.61,178.65,12733.0,160.5121,160.539,160.234,160.2698,12733.0
2020-06-09 13:55:00,178.64,178.76,178.62,178.75,21438.0,160.2609,160.3685,160.2429,160.3596,21438.0
2020-06-09 14:00:00,178.76,178.8,178.45,178.65,27540.0,160.3685,160.4044,160.0904,160.2698,27540.0
2020-06-09 14:05:00,178.68,178.77,178.64,178.68,16353.0,160.2968,160.3775,160.2609,160.2968,16353.0
2020-06-09 14:10:00,178.68,178.77,178.61,178.65,13697.0,160.2968,160.3775,160.234,160.2698,13697.0
2020-06-09 14:15:00,178.64,178.76,178.18,178.18,42288.0,160.2609,160.3685,159.8482,159.8482,42288.0
2020-06-09 14:20:00,178.11,178.12,177.87,178.04,17729.0,159.7854,159.7944,159.5701,159.7226,17729.0
2020-06-09 14:25:00,178.04,178.31,178.04,178.27,25703.0,159.7226,159.9648,159.7226,159.9289,25703.0
2020-06-09 14:30:00,178.27,178.33,178.13,178.14,19113.0,159.9289,159.9828,159.8033,159.8123,19113.0
2020-06-09 14:35:00,178.15,178.19,177.95,178.16,15706.0,159.8213,159.8572,159.6419,159.8303,15706.0
2020-06-09 14:40:00,178.18,178.41,178.18,178.41,16580.0,159.8482,160.0545,159.8482,160.0545,16580.0
2020-06-09 14:45:00,178.44,178.46,178.21,178.4,21976.0,160.0814,160.0994,159.8751,160.0456,21976.0
2020-06-09 14:50:00,178.44,178.66,178.41,178.57,15148.0,160.0814,160.2788,160.0545,160.1981,15148.0
2020-06-09 14:55:00,178.57,178.64,178.47,178.56,17719.0,160.1981,160.2609,160.1084,160.1891,17719.0
2020-06-09 15:00:00,178.58,178.63,178.17,178.29,18908.0,160.207,160.2519,159.8392,159.9469,18908.0
2020-06-09 15:05:00,178.3,178.45,178.17,178.44,19677.0,159.9559,160.0904,159.8392,160.0814,19677.0
2020-06-09 15:10:00,178.46,178.87,178.45,178.81,23055.0,160.0994,160.4672,160.0904,160.4134,23055.0
2020-06-09 15:15:00,178.78,179.07,178.74,179.05,29701.0,160.3865,160.6466,160.3506,160.6287,29701.0
2020-06-09 15:20:00,179.04,179.25,179.04,179.06,32042.0,160.6197,160.8081,160.6197,160.6377,32042.0
2020-06-09 15:25:00,179.06,179.22,179.06,179.22,25488.0,160.6377,160.7812,160.6377,160.7812,25488.0
2020-06-09 15:30:00,179.21,179.27,178.77,178.79,35665.0,160.7722,160.8261,160.3775,160.3954,35665.0
2020-06-09 15:35:00,178.79,179.02,178.73,178.99,38253.0,160.3954,160.6018,160.3416,160.5749,38253.0
2020-06-09 15:40:00,178.97,179.07,178.8,178.88,29849.0,160.5569,160.6466,160.4044,160.4762,29849.0
2020-06-09 15:45:00,178.87,178.89,178.4,178.46,49294.0,160.4672,160.4852,160.0456,160.0994,49294.0
2020-06-09 15:50:00,178.41,178.45,177.79,178.03,90329.0,160.0545,160.0904,159.4983,159.7136,90329.0
2020-06-09 15:55:00,178.06,178.42,177.98,178.22,160807.0,159.7405,160.0635,159.6688,159.8841,160807.0
2020-06-10 09:30:00,177.85,178.76,177.23,177.25,86742.0,159.5521,160.3685,158.9959,159.0139,86742.0
2020-06-10 09:35:00,177.26,177.59,176.83,177.49,20899.0,159.0229,159.3189,158.6371,159.2292,20899.0
2020-06-10 09:40:00,177.39,177.41,176.6,176.66,28933.0,159.1395,159.1574,158.4308,158.4846,28933.0
2020-06-10 09:45:00,176.66,177.12,176.66,176.72,31760.0,158.4846,158.8973,158.4846,158.5384,31760.0
2020-06-10 09:50:00,176.65,176.65,175.88,176.08,29448.0,158.4756,158.4756,157.7848,157.9643,29448.0
2020-06-10 09:55:00,176.16,176.29,175.9,176.1,35792.0,158.036,158.1526,157.8028,157.9822,35792.0
2020-06-10 10:00:00,176.15,176.18,175.57,175.69,32376.0,158.0271,158.054,157.5067,157.6144,32376.0
2020-06-10 10:05:00,175.71,176.3,175.52,176.27,25913.0,157.6323,158.1616,157.4619,158.1347,25913.0
2020-06-10 10:10:00,176.18,176.18,175.51,175.63,21340.0,158.054,158.054,157.4529,157.5606,21340.0
2020-06-10 10:15:00,175.66,176.0,175.32,175.32,20951.0,157.5875,157.8925,157.2824,157.2824,20951.0
2020-06-10 10:20:00,175.33,175.88,175.28,175.88,33569.0,157.2914,157.7848,157.2466,157.7848,33569.0
2020-06-10 10:25:00,175.84,176.36,175.84,176.13,28158.0,157.7489,158.2154,157.7489,158.0091,28158.0
2020-06-10 10:30:00,176.08,176.37,175.62,176.31,21610.0,157.9643,158.2244,157.5516,158.1706,21610.0
2020-06-10 10:35:00,176.32,176.48,176.12,176.25,19460.0,158.1796,158.3231,158.0001,158.1168,19460.0
2020-06-10 10:40:00,176.22,176.29,175.89,175.92,23017.0,158.0899,158.1526,157.7938,157.8207,23017.0
2020-06-10 10:45:00,175.92,176.13,175.42,175.49,27405.0,157.8207,158.0091,157.3722,157.435,27405.0
2020-06-10 10:50:00,175.54,175.63,175.18,175.18,28386.0,157.4798,157.5606,157.1568,157.1568,28386.0
2020-06-10 10:55:00,175.18,175.3,174.95,175.09,34189.0,157.1568,157.2645,156.9505,157.0761,34189.0
2020-06-10 11:00:00,175.15,175.53,175.07,175.53,31887.0,157.1299,157.4708,157.0582,157.4708,31887.0
2020-06-10 11:05:00,175.56,175.93,175.52,175.85,32099.0,157.4978,157.8297,157.4619,157.7579,32099.0
2020-06-10 11:10:00,175.89,175.99,175.55,175.83,15157.0,157.7938,157.8835,157.4888,157.74,15157.0
2020-06-10 11:15:00,175.9,175.96,175.77,175.83,16474.0,157.8028,157.8566,157.6861,157.74,16474.0
2020-06-10 11:20:00,175.85,175.95,175.58,175.58,15332.0,157.7579,157.8476,157.5157,157.5157,15332.0
2020-06-10 11:25:00,175.62,175.91,175.59,175.69,19956.0,157.5516,157.8117,157.5247,157.6144,19956.0
2020-06-10 11:30:00,175.7,175.99,175.53,175.72,16582.0,157.6233,157.8835,157.4708,157.6413,16582.0
2020-06-10 11:35:00,175.65,176.15,175.53,176.11,15135.0,157.5785,158.0271,157.4708,157.9912,15135.0
2020-06-10 11:40:00,176.1,176.29,175.9,175.96,31688.0,157.9822,158.1526,157.8028,157.8566,31688.0
2020-06-10 11:45:00,176.0,176.17,175.81,176.17,18822.0,157.8925,158.045,157.722,158.045,18822.0
2020-06-10 11:50:00,176.19,176.37,176.14,176.33,25039.0,158.0629,158.2244,158.0181,158.1885,25039.0
2020-06-10 11:55:00,176.31,176.39,176.16,176.22,15887.0,158.1706,158.2424,158.036,158.0899,15887.0
2020-06-10 12:00:00,176.21,176.37,176.13,176.27,21969.0,158.0809,158.2244,158.0091,158.1347,21969.0
2020-06-10 12:05:00,176.24,176.45,176.17,176.45,34664.0,158.1078,158.2962,158.045,158.2962,34664.0
2020-06-10 12:10:00,176.46,176.97,176.45,176.92,36013.0,158.3052,158.7627,158.2962,158.7178,36013.0
2020-06-10 12:15:00,176.88,177.07,176.73,177.03,22315.0,158.6819,158.8524,158.5474,158.8165,22315.0
2020-06-10 12:20:00,177.05,177.07,176.75,177.06,15708.0,158.8345,158.8524,158.5653,158.8434,15708.0
2020-06-10 12:25:00,177.04,177.04,176.54,176.54,21303.0,158.8255,158.8255,158.3769,158.3769,21303.0
2020-06-10 12:30:00,176.52,176.63,176.33,176.33,17103.0,158.359,158.4577,158.1885,158.1885,17103.0
2020-06-10 12:35:00,176.31,176.36,176.18,176.27,14195.0,158.1706,158.2154,158.054,158.1347,14195.0
2020-06-10 12:40:00,176.27,176.28,176.12,176.23,21473.0,158.1347,158.1437,158.0001,158.0988,21473.0
2020-06-10 12:45:00,176.23,176.25,176.16,176.18,22521.0,158.0988,158.1168,158.036,158.054,22521.0
2020-06-10 12:50:00,176.17,176.32,176.16,176.19,12660.0,158.045,158.1796,158.036,158.0629,12660.0
2020-06-10 12:55:00,176.23,176.32,176.18,176.28,20275.0,158.0988,158.1796,158.054,158.1437,20275.0
2020-06-10 13:00:00,176.27,176.45,176.12,176.43,25145.0,158.1347,158.2962,158.0001,158.2782,25145.0
2020-06-10 13:05:00,176.43,176.68,176.43,176.63,14911.0,158.2782,158.5025,158.2782,158.4577,14911.0
2020-06-10 13:10:00,176.6,176.61,176.39,176.39,11489.0,158.4308,158.4397,158.2424,158.2424,11489.0
2020-06-10 13:15:00,176.4,176.64,176.4,176.58,11691.0,158.2513,158.4666,158.2513,158.4128,11691.0
2020-06-10 13:20:00,176.54,176.72,176.54,176.58,12576.0,158.3769,158.5384,158.3769,158.4128,12576.0
2020-06-10 13:25:00,176.6,176.72,176.55,176.66,18814.0,158.4308,158.5384,158.3859,158.4846,18814.0
2020-06-10 13:30:00,176.66,176.86,176.62,176.77,18561.0,158.4846,158.664,158.4487,158.5833,18561.0
2020-06-10 13:35:00,176.75,177.26,176.73,177.15,18086.0,158.5653,159.0229,158.5474,158.9242,18086.0
2020-06-10 13:40:00,177.15,177.3,177.12,177.29,15386.0,158.9242,159.0587,158.8973,159.0498,15386.0
2020-06-10 13:45:00,177.32,177.34,177.07,177.25,16780.0,159.0767,159.0946,158.8524,159.0139,16780.0
2020-06-10 13:50:00,177.25,177.42,177.13,177.17,17944.0,159.0139,159.1664,158.9062,158.9421,17944.0
2020-06-10 13:55:00,177.17,177.17,176.96,177.08,12195.0,158.9421,158.9421,158.7537,158.8614,12195.0
2020-06-10 14:00:00,177.08,177.83,176.71,177.46,25712.0,158.8614,159.5342,158.5294,159.2023,25712.0
2020-06-10 14:05:00,177.53,177.84,177.12,177.31,23161.0,159.2651,159.5432,158.8973,159.0677,23161.0
2020-06-10 14:10:00,177.31,177.57,177.24,177.55,16449.0,159.0677,159.301,159.0049,159.283,16449.0
2020-06-10 14:15:00,177.58,177.85,177.44,177.45,25175.0,159.3099,159.5521,159.1843,159.1933,25175.0
2020-06-10 14:20:00,177.45,177.54,177.04,177.11,30192.0,159.1933,159.274,158.8255,158.8883,30192.0
2020-06-10 14:25:00,177.06,177.43,177.06,177.35,20370.0,158.8434,159.1754,158.8434,159.1036,20370.0
2020-06-10 14:30:00,177.35,177.35,176.79,176.79,24771.0,159.1036,159.1036,158.6012,158.6012,24771.0
2020-06-10 14:35:00,176.8,176.93,176.09,176.14,41017.0,158.6102,158.7268,157.9732,158.0181,41017.0
2020-06-10 14:40:00,176.15,176.34,175.21,176.34,43188.0,158.0271,158.1975,157.1838,158.1975,43188.0
2020-06-10 14:45:00,176.3,176.31,175.82,175.84,38820.0,158.1616,158.1706,157.731,157.7489,38820.0
2020-06-10 14:50:00,175.81,175.99,175.23,175.42,36942.0,157.722,157.8835,157.2017,157.3722,36942.0
2020-06-10 14:55:00,175.39,175.88,175.26,175.83,23109.0,157.3452,157.7848,157.2286,157.74,23109.0
2020-06-10 15:00:00,175.8,175.85,175.2,175.37,35494.0,157.7131,157.7579,157.1748,157.3273,35494.0
2020-06-10 15:05:00,175.4,176.46,175.4,176.29,29004.0,157.3542,158.3052,157.3542,158.1526,29004.0
2020-06-10 15:10:00,176.29,176.74,176.12,176.56,47133.0,158.1526,158.5564,158.0001,158.3949,47133.0
2020-06-10 15:15:00,176.65,176.77,176.48,176.74,14733.0,158.4756,158.5833,158.3231,158.5564,14733.0
2020-06-10 15:20:00,176.71,176.73,176.34,176.38,20862.0,158.5294,158.5474,158.1975,158.2334,20862.0
2020-06-10 15:25:00,176.47,177.12,176.23,177.02,26449.0,158.3141,158.8973,158.0988,158.8075,26449.0
2020-06-10 15:30:00,177.01,177.12,176.65,176.65,26809.0,158.7986,158.8973,158.4756,158.4756,26809.0
2020-06-10 15:35:00,176.67,176.83,176.3,176.78,31247.0,158.4936,158.6371,158.1616,158.5922,31247.0
2020-06-10 15:40:00,176.76,176.77,176.52,176.57,30553.0,158.5743,158.5833,158.359,158.4038,30553.0
2020-06-10 15:45:00,176.54,176.58,175.96,176.28,35891.0,158.3769,158.4128,157.8566,158.1437,35891.0
2020-06-10 15:50:00,176.25,176.68,175.99,176.18,60309.0,158.1168,158.5025,157.8835,158.054,60309.0
2020-06-10 15:55:00,176.18,176.23,175.36,175.36,90821.0,158.054,158.0988,157.3183,157.3183,90821.0
2020-06-11 09:30:00,170.0,170.14,168.55,168.83,134539.0,152.5098,152.6354,151.209,151.4602,134539.0
2020-06-11 09:35:00,168.78,169.27,168.47,168.52,58867.0,151.4153,151.8549,151.1372,151.1821,58867.0
2020-06-11 09:40:00,168.5,168.5,167.37,167.78,106562.0,151.1641,151.1641,150.1504,150.5182,106562.0
2020-06-11 09:45:00,167.92,169.16,167.88,168.56,59546.0,150.6438,151.7562,150.6079,151.2179,59546.0
2020-06-11 09:50:00,168.44,169.54,168.27,169.45,88609.0,151.1103,152.0971,150.9578,152.0164,88609.0
2020-06-11 09:55:00,169.41,169.84,169.32,169.5,34817.0,151.9805,152.3662,151.8997,152.0612,34817.0
2020-06-11 10:00:00,169.5,169.97,169.12,169.32,72384.0,152.0612,152.4829,151.7203,151.8997,72384.0
2020-06-11 10:05:00,169.37,169.85,169.32,169.57,30179.0,151.9446,152.3752,151.8997,152.124,30179.0
2020-06-11 10:10:00,169.54,170.07,169.07,170.02,57117.0,152.0971,152.5726,151.6755,152.5277,57117.0
2020-06-11 10:15:00,169.97,170.0,169.1,169.22,34133.0,152.4829,152.5098,151.7024,151.81,34133.0
2020-06-11 10:20:00,169.41,169.48,169.17,169.22,20438.0,151.9805,152.0433,151.7652,151.81,20438.0
2020-06-11 10:25:00,169.21,169.3,168.95,168.96,33912.0,151.8011,151.8818,151.5678,151.5768,33912.0
2020-06-11 10:30:00,168.89,169.82,168.89,169.77,50507.0,151.514,152.3483,151.514,152.3034,50507.0
2020-06-11 10:35:00,169.8,169.96,169.43,169.44,37793.0,152.3304,152.4739,151.9984,152.0074,37793.0
2020-06-11 10:40:00,169.41,169.48,168.84,168.84,33618.0,151.9805,152.0433,151.4691,151.4691,33618.0
2020-06-11 10:45:00,168.82,168.91,168.18,168.19,38406.0,151.4512,151.5319,150.877,150.886,38406.0
2020-06-11 10:50:00,168.2,168.55,168.08,168.35,35506.0,150.895,151.209,150.7873,151.0295,35506.0
2020-06-11 10:55:00,168.33,168.33,167.83,168.03,32146.0,151.0116,151.0116,150.563,150.7425,32146.0
2020-06-11 11:00:00,167.96,167.96,167.57,167.8,33439.0,150.6797,150.6797,150.3298,150.5361,33439.0
2020-06-11 11:05:00,167.87,168.14,167.7,167.78,38151.0,150.5989,150.8411,150.4464,150.5182,38151.0
2020-06-11 11:10:00,167.76,167.87,167.55,167.58,59350.0,150.5002,150.5989,150.3119,150.3388,59350.0
2020-06-11 11:15:00,167.58,168.07,167.58,167.95,49215.0,150.3388,150.7784,150.3388,150.6707,49215.0
2020-06-11 11:20:00,168.01,168.57,167.95,168.21,76534.0,150.7245,151.2269,150.6707,150.9039,76534.0
2020-06-11 11:25:00,168.23,168.61,168.01,168.57,77452.0,150.9219,151.2628,150.7245,151.2269,77452.0
2020-06-11 11:30:00,168.55,168.75,168.21,168.3,57619.0,151.209,151.3884,150.9039,150.9847,57619.0
2020-06-11 11:35:00,168.29,168.48,168.17,168.34,41473.0,150.9757,151.1462,150.8681,151.0206,41473.0
2020-06-11 11:40:00,168.34,168.92,168.26,168.92,29981.0,151.0206,151.5409,150.9488,151.5409,29981.0
2020-06-11 11:45:00,168.96,168.96,168.4,168.43,52991.0,151.5768,151.5768,151.0744,151.1013,52991.0
2020-06-11 11:50:00,168.46,168.63,168.26,168.27,65552.0,151.1282,151.2807,150.9488,150.9578,65552.0
2020-06-11 11:55:00,168.25,168.34,168.15,168.26,55806.0,150.9398,151.0206,150.8501,150.9488,55806.0
2020-06-11 12:00:00,168.25,168.71,168.05,168.57,46467.0,150.9398,151.3525,150.7604,151.2269,46467.0
2020-06-11 12:05:00,168.59,168.82,168.22,168.24,35853.0,151.2449,151.4512,150.9129,150.9309,35853.0
2020-06-11 12:10:00,168.25,168.43,168.17,168.28,34587.0,150.9398,151.1013,150.8681,150.9667,34587.0
2020-06-11 12:15:00,168.29,168.3,168.0,168.16,38440.0,150.9757,150.9847,150.7156,150.8591,38440.0
2020-06-11 12:20:00,168.16,168.62,168.08,168.12,35351.0,150.8591,151.2718,150.7873,150.8232,35351.0
2020-06-11 12:25:00,168.07,168.18,167.71,168.13,43745.0,150.7784,150.877,150.4554,150.8322,43745.0
2020-06-11 12:30:00,168.12,169.03,168.1,168.73,39708.0,150.8232,151.6396,150.8053,151.3704,39708.0
2020-06-11 12:35:00,168.73,168.73,168.22,168.22,33342.0,151.3704,151.3704,150.9129,150.9129,33342.0
2020-06-11 12:40:00,168.22,168.33,167.77,168.02,42683.0,150.9129,151.0116,150.5092,150.7335,42683.0
2020-06-11 12:45:00,168.03,168.53,167.95,168.01,30006.0,150.7425,151.191,150.6707,150.7245,30006.0
2020-06-11 12:50:00,167.98,168.03,167.55,167.55,50894.0,150.6976,150.7425,150.3119,150.3119,50894.0
2020-06-11 12:55:00,167.58,168.04,167.52,167.88,33343.0,150.3388,150.7514,150.2849,150.6079,33343.0
2020-06-11 13:00:00,167.84,168.3,167.78,168.16,22168.0,150.572,150.9847,150.5182,150.8591,22168.0
2020-06-11 13:05:00,168.16,168.16,167.76,167.82,35603.0,150.8591,150.8591,150.5002,150.5541,35603.0
2020-06-11 13:10:00,167.79,168.02,167.53,167.92,20666.0,150.5272,150.7335,150.2939,150.6438,20666.0
2020-06-11 13:15:00,167.91,168.03,167.64,167.64,19082.0,150.6348,150.7425,150.3926,150.3926,19082.0
2020-06-11 13:20:00,167.66,167.87,167.63,167.83,26893.0,150.4105,150.5989,150.3836,150.563,26893.0
2020-06-11 13:25:00,167.8,167.83,167.39,167.47,38999.0,150.5361,150.563,150.1683,150.2401,38999.0
2020-06-11 13:30:00,167.47,167.69,167.3,167.53,26106.0,150.2401,150.4374,150.0876,150.2939,26106.0
2020-06-11 13:35:00,167.5,167.54,167.16,167.37,26773.0,150.267,150.3029,149.962,150.1504,26773.0
2020-06-11 13:40:00,167.38,167.42,166.9,166.91,36323.0,150.1593,150.1952,149.7287,149.7377,36323.0
2020-06-11 13:45:00,166.91,166.92,166.5,166.71,44809.0,149.7377,149.7467,149.3699,149.5583,44809.0
2020-06-11 13:50:00,166.66,167.1,166.62,167.1,34096.0,149.5134,149.9081,149.4775,149.9081,34096.0
2020-06-11 13:55:00,167.12,167.35,166.87,167.11,32577.0,149.9261,150.1324,149.7018,149.9171,32577.0
2020-06-11 14:00:00,167.12,167.14,166.5,166.68,38622.0,149.9261,149.944,149.3699,149.5314,38622.0
2020-06-11 14:05:00,166.68,167.06,166.6,166.6,22286.0,149.5314,149.8723,149.4596,149.4596,22286.0
2020-06-11 14:10:00,166.6,166.76,165.97,166.05,54078.0,149.4596,149.6031,148.8944,148.9662,54078.0
2020-06-11 14:15:00,166.09,166.33,166.03,166.15,37985.0,149.0021,149.2174,148.9482,149.0559,37985.0
2020-06-11 14:20:00,166.14,166.48,166.09,166.46,44418.0,149.0469,149.3519,149.0021,149.334,44418.0
2020-06-11 14:25:00,166.46,166.59,166.14,166.14,44866.0,149.334,149.4506,149.0469,149.0469,44866.0
2020-06-11 14:30:00,166.17,166.33,165.62,165.7,66494.0,149.0738,149.2174,148.5804,148.6522,66494.0
2020-06-11 14:35:00,165.76,165.89,165.54,165.81,36822.0,148.706,148.8226,148.5086,148.7509,36822.0
2020-06-11 14:40:00,165.81,165.94,165.31,165.52,55035.0,148.7509,148.8675,148.3023,148.4907,55035.0
2020-06-11 14:45:00,165.55,165.84,165.3,165.3,48949.0,148.5176,148.7778,148.2933,148.2933,48949.0
2020-06-11 14:50:00,165.31,165.39,164.72,164.79,62550.0,148.3023,148.3741,147.773,147.8358,62550.0
2020-06-11 14:55:00,164.75,165.23,164.7,165.22,64517.0,147.7999,148.2305,147.7551,148.2216,64517.0
2020-06-11 15:00:00,165.16,165.48,165.01,165.39,74000.0,148.1677,148.4548,148.0332,148.3741,74000.0
2020-06-11 15:05:00,165.42,165.64,165.15,165.5,46914.0,148.401,148.5984,148.1588,148.4728,46914.0
2020-06-11 15:10:00,165.49,165.49,164.94,164.95,46759.0,148.4638,148.4638,147.9704,147.9793,46759.0
2020-06-11 15:15:00,164.97,165.08,164.26,164.65,88516.0,147.9973,148.096,147.3603,147.7102,88516.0
2020-06-11 15:20:00,164.65,164.65,164.19,164.24,65125.0,147.7102,147.7102,147.2975,147.3424,65125.0
2020-06-11 15:25:00,164.22,164.47,163.93,164.0,74957.0,147.3245,147.5487,147.0643,147.1271,74957.0
2020-06-11 15:30:00,163.98,164.22,163.61,164.01,120656.0,147.1091,147.3245,146.7772,147.1361,120656.0
2020-06-11 15:35:00,163.97,164.2,163.62,163.97,149026.0,147.1002,147.3065,146.7862,147.1002,149026.0
2020-06-11 15:40:00,163.95,164.83,163.91,164.8,131278.0,147.0822,147.8717,147.0463,147.8448,131278.0
2020-06-11 15:45:00,164.82,164.9,164.03,164.17,141054.0,147.8627,147.9345,147.154,147.2796,141054.0
2020-06-11 15:50:00,164.13,164.15,163.43,163.67,168288.0,147.2437,147.2617,146.6157,146.831,168288.0
2020-06-11 15:55:00,163.73,164.08,163.21,163.29,373242.0,146.8849,147.1989,146.4184,146.4901,373242.0
2020-06-12 09:30:00,168.21,168.38,167.12,167.6,64482.0,150.9039,151.0565,149.9261,150.3567,64482.0
2020-06-12 09:35:00,167.54,168.21,167.31,167.9,26612.0,150.3029,150.9039,150.0965,150.6258,26612.0
2020-06-12 09:40:00,167.99,168.33,167.91,168.32,20759.0,150.7066,151.0116,150.6348,151.0026,20759.0
2020-06-12 09:45:00,168.3,168.56,167.05,167.05,27187.0,150.9847,151.2179,149.8633,149.8633,27187.0
2020-06-12 09:50:00,167.05,167.35,166.57,166.58,24334.0,149.8633,150.1324,149.4327,149.4416,24334.0
2020-06-12 09:55:00,166.57,166.8,166.23,166.34,24954.0,149.4327,149.639,149.1277,149.2263,24954.0
2020-06-12 10:00:00,166.43,167.09,166.34,166.87,25752.0,149.3071,149.8992,149.2263,149.7018,25752.0
2020-06-12 10:05:00,166.87,167.0,166.63,166.69,19267.0,149.7018,149.8184,149.4865,149.5403,19267.0
2020-06-12 10:10:00,166.74,166.88,166.36,166.37,19854.0,149.5852,149.7108,149.2443,149.2533,19854.0
2020-06-12 10:15:00,166.42,166.9,166.42,166.64,19071.0,149.2981,149.7287,149.2981,149.4955,19071.0
2020-06-12 10:20:00,166.68,167.0,166.58,166.58,14560.0,149.5314,149.8184,149.4416,149.4416,14560.0
2020-06-12 10:25:00,166.58,166.78,165.96,166.03,36685.0,149.4416,149.6211,148.8854,148.9482,36685.0
2020-06-12 10:30:00,166.03,166.16,165.67,165.84,23085.0,148.9482,149.0649,148.6253,148.7778,23085.0
2020-06-12 10:35:00,165.81,165.97,165.38,165.38,24351.0,148.7509,148.8944,148.3651,148.3651,24351.0
2020-06-12 10:40:00,165.45,165.94,165.43,165.52,22803.0,148.4279,148.8675,148.41,148.4907,22803.0
2020-06-12 10:45:00,165.49,165.95,165.34,165.49,31149.0,148.4638,148.8765,148.3292,148.4638,31149.0
2020-06-12 10:50:00,165.49,165.54,164.49,164.68,22062.0,148.4638,148.5086,147.5667,147.7371,22062.0
2020-06-12 10:55:00,164.73,165.03,164.24,164.28,20325.0,147.782,148.0511,147.3424,147.3783,20325.0
2020-06-12 11:00:00,164.27,164.78,163.81,163.81,40101.0,147.3693,147.8268,146.9566,146.9566,40101.0
2020-06-12 11:05:00,163.8,165.11,163.78,165.01,18954.0,146.9477,148.1229,146.9297,148.0332,18954.0
2020-06-12 11:10:00,165.02,165.02,164.41,164.41,24237.0,148.0421,148.0421,147.4949,147.4949,24237.0
2020-06-12 11:15:00,164.46,164.93,163.93,163.93,22628.0,147.5398,147.9614,147.0643,147.0643,22628.0
2020-06-12 11:20:00,164.0,164.53,163.6,163.72,21167.0,147.1271,147.6026,146.7682,146.8759,21167.0
2020-06-12 11:25:00,163.89,164.9,163.89,164.69,18422.0,147.0284,147.9345,147.0284,147.7461,18422.0
2020-06-12 11:30:00,164.57,165.1,164.31,165.07,25391.0,147.6384,148.1139,147.4052,148.087,25391.0
2020-06-12 11:35:00,165.07,165.8,165.07,165.58,40264.0,148.087,148.7419,148.087,148.5445,40264.0
2020-06-12 11:40:00,165.67,165.81,165.21,165.29,49909.0,148.6253,148.7509,148.2126,148.2844,49909.0
2020-06-12 11:45:00,165.36,166.02,165.31,165.8,18398.0,148.3472,148.9393,148.3023,148.7419,18398.0
2020-06-12 11:50:00,165.79,165.93,165.34,165.63,13388.0,148.7329,148.8585,148.3292,148.5894,13388.0
2020-06-12 11:55:00,165.74,166.39,165.6,166.35,25128.0,148.6881,149.2712,148.5625,149.2353,25128.0
2020-06-12 12:00:00,166.34,166.54,166.03,166.5,34803.0,149.2263,149.4058,148.9482,149.3699,34803.0
2020-06-12 12:05:00,166.53,166.59,166.18,166.18,39474.0,149.3968,149.4506,149.0828,149.0828,39474.0
2020-06-12 12:10:00,166.14,166.29,165.95,166.23,14799.0,149.0469,149.1815,148.8765,149.1277,14799.0
2020-06-12 12:15:00,166.22,166.58,165.88,166.51,16901.0,149.1187,149.4416,148.8137,149.3788,16901.0
2020-06-12 12:20:00,166.45,166.46,165.71,165.82,19669.0,149.325,149.334,148.6612,148.7598,19669.0
2020-06-12 12:25:00,165.7,166.0,165.57,165.71,15301.0,148.6522,148.9213,148.5356,148.6612,15301.0
2020-06-12 12:30:00,165.61,165.66,165.03,165.11,14706.0,148.5714,148.6163,148.0511,148.1229,14706.0
2020-06-12 12:35:00,165.16,165.36,164.93,165.06,12311.0,148.1677,148.3472,147.9614,148.078,12311.0
2020-06-12 12:40:00,165.05,165.55,165.05,165.05,16345.0,148.0691,148.5176,148.0691,148.0691,16345.0
2020-06-12 12:45:00,165.04,165.04,164.62,164.66,13784.0,148.0601,148.0601,147.6833,147.7192,13784.0
2020-06-12 12:50:00,164.7,165.38,164.7,165.33,7542.0,147.7551,148.3651,147.7551,148.3203,7542.0
2020-06-12 12:55:00,165.26,165.55,165.22,165.34,7072.0,148.2575,148.5176,148.2216,148.3292,7072.0
2020-06-12 13:00:00,165.21,165.23,164.62,164.63,14828.0,148.2126,148.2305,147.6833,147.6923,14828.0
2020-06-12 13:05:00,164.69,164.94,164.55,164.86,14288.0,147.7461,147.9704,147.6205,147.8986,14288.0
2020-06-12 13:10:00,164.81,164.84,164.47,164.61,6190.0,147.8538,147.8807,147.5487,147.6743,6190.0
2020-06-12 13:15:00,164.58,164.61,164.13,164.44,12139.0,147.6474,147.6743,147.2437,147.5218,12139.0
2020-06-12 13:20:00,164.4,164.84,164.13,164.24,19640.0,147.4859,147.8807,147.2437,147.3424,19640.0
2020-06-12 13:25:00,164.2,164.79,164.17,164.43,11173.0,147.3065,147.8358,147.2796,147.5128,11173.0
2020-06-12 13:30:00,164.52,164.69,164.16,164.18,31294.0,147.5936,147.7461,147.2706,147.2886,31294.0
2020-06-12 13:35:00,164.21,164.47,163.64,163.83,15298.0,147.3155,147.5487,146.8041,146.9746,15298.0
2020-06-12 13:40:00,163.76,164.26,163.63,163.77,8196.0,146.9118,147.3603,146.7952,146.9208,8196.0
2020-06-12 13:45:00,163.78,163.83,163.15,163.29,16223.0,146.9297,146.9746,146.3645,146.4901,16223.0
2020-06-12 13:50:00,163.29,163.35,162.69,163.04,20698.0,146.4901,146.544,145.9519,146.2659,20698.0
2020-06-12 13:55:00,163.13,163.55,162.6,162.6,19124.0,146.3466,146.7234,145.8711,145.8711,19124.0
2020-06-12 14:00:00,162.61,163.41,162.46,163.11,41162.0,145.8801,146.5978,145.7455,146.3287,41162.0
2020-06-12 14:05:00,163.05,163.1,162.72,163.0,21566.0,146.2748,146.3197,145.9788,146.23,21566.0
2020-06-12 14:10:00,163.0,163.87,162.96,163.65,18698.0,146.23,147.0105,146.1941,146.8131,18698.0
2020-06-12 14:15:00,163.77,164.19,163.5,163.78,15403.0,146.9208,147.2975,146.6785,146.9297,15403.0
2020-06-12 14:20:00,163.84,164.23,163.53,164.01,24122.0,146.9835,147.3334,146.7054,147.1361,24122.0
2020-06-12 14:25:00,164.07,164.49,164.03,164.49,19337.0,147.1899,147.5667,147.154,147.5667,19337.0
2020-06-12 14:30:00,164.39,165.35,164.36,165.32,26884.0,147.477,148.3382,147.45,148.3113,26884.0
2020-06-12 14:35:00,165.3,165.31,164.88,165.2,50150.0,148.2933,148.3023,147.9166,148.2036,50150.0
2020-06-12 14:40:00,165.17,165.23,164.27,164.55,23136.0,148.1767,148.2305,147.3693,147.6205,23136.0
2020-06-12 14:45:00,164.54,165.28,164.54,164.71,29129.0,147.6115,148.2754,147.6115,147.764,29129.0
2020-06-12 14:50:00,164.81,165.28,164.7,165.27,20945.0,147.8538,148.2754,147.7551,148.2664,20945.0
2020-06-12 14:55:00,165.27,165.57,165.0,165.55,34065.0,148.2664,148.5356,148.0242,148.5176,34065.0
2020-06-12 15:00:00,165.64,166.02,165.64,165.83,19071.0,148.5984,148.9393,148.5984,148.7688,19071.0
2020-06-12 15:05:00,165.84,166.27,165.72,165.95,31756.0,148.7778,149.1635,148.6701,148.8765,31756.0
2020-06-12 15:10:00,165.86,166.13,165.79,165.92,30016.0,148.7957,149.0379,148.7329,148.8496,30016.0
2020-06-12 15:15:00,165.93,165.96,165.2,165.47,50522.0,148.8585,148.8854,148.2036,148.4458,50522.0
2020-06-12 15:20:00,165.46,165.5,164.54,164.54,15544.0,148.4369,148.4728,147.6115,147.6115,15544.0
2020-06-12 15:25:00,164.61,164.82,164.31,164.7,16728.0,147.6743,147.8627,147.4052,147.7551,16728.0
2020-06-12 15:30:00,164.72,165.25,164.54,165.25,23222.0,147.773,148.2485,147.6115,148.2485,23222.0
2020-06-12 15:35:00,165.31,165.58,165.07,165.25,24513.0,148.3023,148.5445,148.087,148.2485,24513.0
2020-06-12 15:40:00,165.28,165.74,165.23,165.66,31205.0,148.2754,148.6881,148.2305,148.6163,31205.0
2020-06-12 15:45:00,165.7,166.23,165.69,166.2,55317.0,148.6522,149.1277,148.6432,149.1007,55317.0
2020-06-12 15:50:00,166.71,166.74,165.86,166.21,85744.0,149.5583,149.5852,148.7957,149.1097,85744.0
2020-06-12 15:55:00,166.11,166.43,165.97,166.08,156754.0,149.02,149.3071,148.8944,148.9931,156754.0
2020-06-15 09:30:00,161.72,163.06,161.41,161.9,75799.0,145.0817,146.2838,144.8036,145.2431,75799.0
2020-06-15 09:35:00,161.83,162.89,161.63,162.8,27048.0,145.1803,146.1313,145.0009,146.0505,27048.0
2020-06-15 09:40:00,162.8,163.63,162.65,163.55,15782.0,146.0505,146.7952,145.916,146.7234,15782.0
2020-06-15 09:45:00,163.5,163.8,163.26,163.73,27643.0,146.6785,146.9477,146.4632,146.8849,27643.0
2020-06-15 09:50:00,163.82,164.29,163.64,164.23,21062.0,146.9656,147.3873,146.8041,147.3334,21062.0
2020-06-15 09:55:00,164.18,164.34,163.88,164.12,20924.0,147.2886,147.4321,147.0194,147.2347,20924.0
2020-06-15 10:00:00,164.1,164.16,163.79,164.1,15586.0,147.2168,147.2706,146.9387,147.2168,15586.0
2020-06-15 10:05:00,164.06,164.33,163.92,163.97,15858.0,147.1809,147.4231,147.0553,147.1002,15858.0
2020-06-15 10:10:00,163.89,164.89,163.83,164.58,17141.0,147.0284,147.9255,146.9746,147.6474,17141.0
2020-06-15 10:15:00,164.57,164.78,164.34,164.74,16352.0,147.6384,147.8268,147.4321,147.791,16352.0
2020-06-15 10:20:00,164.77,164.77,164.26,164.36,17763.0,147.8179,147.8179,147.3603,147.45,17763.0
2020-06-15 10:25:00,164.32,164.78,164.23,164.32,21399.0,147.4142,147.8268,147.3334,147.4142,21399.0
2020-06-15 10:30:00,164.31,164.62,164.11,164.62,18908.0,147.4052,147.6833,147.2258,147.6833,18908.0
2020-06-15 10:35:00,164.65,164.79,164.23,164.24,8569.0,147.7102,147.8358,147.3334,147.3424,8569.0
2020-06-15 10:40:00,164.18,164.52,163.97,164.47,18450.0,147.2886,147.5936,147.1002,147.5487,18450.0
2020-06-15 10:45:00,164.46,165.26,164.46,165.1,19029.0,147.5398,148.2575,147.5398,148.1139,19029.0
2020-06-15 10:50:00,165.08,165.6,164.88,165.31,11916.0,148.096,148.5625,147.9166,148.3023,11916.0
2020-06-15 10:55:00,165.27,165.32,164.93,165.05,22857.0,148.2664,148.3113,147.9614,148.0691,22857.0
2020-06-15 11:00:00,165.12,166.0,165.12,165.87,25223.0,148.1319,148.9213,148.1319,148.8047,25223.0
2020-06-15 11:05:00,165.88,166.07,165.72,165.82,13052.0,148.8137,148.9841,148.6701,148.7598,13052.0
2020-06-15 11:10:00,165.78,165.98,165.56,165.94,10339.0,148.724,148.9034,148.5266,148.8675,10339.0
2020-06-15 11:15:00,165.96,165.96,165.61,165.78,21809.0,148.8854,148.8854,148.5714,148.724,21809.0
2020-06-15 11:20:00,165.8,165.94,165.57,165.93,20806.0,148.7419,148.8675,148.5356,148.8585,20806.0
2020-06-15 11:25:00,165.98,166.04,165.39,165.4,15436.0,148.9034,148.9572,148.3741,148.3831,15436.0
2020-06-15 11:30:00,165.32,165.53,165.14,165.14,26181.0,148.3113,148.4997,148.1498,148.1498,26181.0
2020-06-15 11:35:00,165.19,165.53,165.17,165.35,15316.0,148.1947,148.4997,148.1767,148.3382,15316.0
2020-06-15 11:40:00,165.41,165.54,164.96,164.99,14537.0,148.392,148.5086,147.9883,148.0152,14537.0
2020-06-15 11:45:00,165.03,165.03,164.69,164.92,14082.0,148.0511,148.0511,147.7461,147.9524,14082.0
2020-06-15 11:50:00,164.89,165.3,164.69,164.89,12444.0,147.9255,148.2933,147.7461,147.9255,12444.0
2020-06-15 11:55:00,164.96,165.54,164.96,165.29,8445.0,147.9883,148.5086,147.9883,148.2844,8445.0
2020-06-15 12:00:00,165.23,166.0,165.12,165.89,7450.0,148.2305,148.9213,148.1319,148.8226,7450.0
2020-06-15 12:05:00,165.89,166.32,165.89,166.21,19706.0,148.8226,149.2084,148.8226,149.1097,19706.0
2020-06-15 12:10:00,166.17,166.33,166.0,166.06,12338.0,149.0738,149.2174,148.9213,148.9751,12338.0
2020-06-15 12:15:00,166.15,166.34,166.0,166.26,10391.0,149.0559,149.2263,148.9213,149.1546,10391.0
2020-06-15 12:20:00,166.22,166.32,166.12,166.27,9166.0,149.1187,149.2084,149.029,149.1635,9166.0
2020-06-15 12:25:00,166.32,166.32,166.06,166.06,10949.0,149.2084,149.2084,148.9751,148.9751,10949.0
2020-06-15 12:30:00,166.1,166.16,165.75,165.79,25421.0,149.011,149.0649,148.697,148.7329,25421.0
2020-06-15 12:35:00,165.81,166.37,165.81,166.29,11112.0,148.7509,149.2533,148.7509,149.1815,11112.0
2020-06-15 12:40:00,166.26,166.42,166.2,166.27,16767.0,149.1546,149.2981,149.1007,149.1635,16767.0
2020-06-15 12:45:00,166.32,166.6,166.18,166.5,21922.0,149.2084,149.4596,149.0828,149.3699,21922.0
2020-06-15 12:50:00,166.54,166.54,166.26,166.5,12467.0,149.4058,149.4058,149.1546,149.3699,12467.0
2020-06-15 12:55:00,166.46,166.76,166.39,166.73,14616.0,149.334,149.6031,149.2712,149.5762,14616.0
2020-06-15 13:00:00,166.71,166.79,166.54,166.74,11849.0,149.5583,149.63,149.4058,149.5852,11849.0
2020-06-15 13:05:00,166.76,166.9,166.62,166.9,19431.0,149.6031,149.7287,149.4775,149.7287,19431.0
2020-06-15 13:10:00,166.97,167.24,166.97,167.14,30254.0,149.7915,150.0337,149.7915,149.944,30254.0
2020-06-15 13:15:00,167.18,167.51,167.17,167.22,18175.0,149.9799,150.276,149.9709,150.0158,18175.0
2020-06-15 13:20:00,167.24,167.31,166.84,166.91,14567.0,150.0337,150.0965,149.6749,149.7377,14567.0
2020-06-15 13:25:00,166.96,167.13,166.89,166.99,17466.0,149.7826,149.9351,149.7198,149.8095,17466.0
2020-06-15 13:30:00,166.98,167.05,166.85,166.96,11673.0,149.8005,149.8633,149.6839,149.7826,11673.0
2020-06-15 13:35:00,166.99,167.33,166.96,167.1,15260.0,149.8095,150.1145,149.7826,149.9081,15260.0
2020-06-15 13:40:00,167.13,167.18,166.82,166.9,17312.0,149.9351,149.9799,149.657,149.7287,17312.0
2020-06-15 13:45:00,166.87,166.95,166.54,166.6,10038.0,149.7018,149.7736,149.4058,149.4596,10038.0
2020-06-15 13:50:00,166.62,166.96,166.59,166.86,11290.0,149.4775,149.7826,149.4506,149.6928,11290.0
2020-06-15 13:55:00,166.85,166.92,166.57,166.57,13071.0,149.6839,149.7467,149.4327,149.4327,13071.0
2020-06-15 14:00:00,166.64,168.32,166.64,168.16,30941.0,149.4955,151.0026,149.4955,150.8591,30941.0
2020-06-15 14:05:00,168.16,168.56,168.11,168.31,15840.0,150.8591,151.2179,150.8142,150.9937,15840.0
2020-06-15 14:10:00,168.3,168.41,167.95,168.36,14656.0,150.9847,151.0834,150.6707,151.0385,14656.0
2020-06-15 14:15:00,168.39,168.8,168.39,168.78,14427.0,151.0654,151.4332,151.0654,151.4153,14427.0
2020-06-15 14:20:00,168.76,169.02,168.5,169.02,27072.0,151.3974,151.6306,151.1641,151.6306,27072.0
2020-06-15 14:25:00,169.06,169.14,168.63,168.85,29140.0,151.6665,151.7383,151.2807,151.4781,29140.0
2020-06-15 14:30:00,168.88,169.07,168.22,168.27,23157.0,151.505,151.6755,150.9129,150.9578,23157.0
2020-06-15 14:35:00,168.34,168.62,168.25,168.43,10050.0,151.0206,151.2718,150.9398,151.1013,10050.0
2020-06-15 14:40:00,168.49,168.59,168.05,168.12,12727.0,151.1551,151.2449,150.7604,150.8232,12727.0
2020-06-15 14:45:00,168.12,168.36,168.0,168.17,13461.0,150.8232,151.0385,150.7156,150.8681,13461.0
2020-06-15 14:50:00,168.15,168.25,167.62,167.64,17660.0,150.8501,150.9398,150.3746,150.3926,17660.0
2020-06-15 14:55:00,167.66,167.92,167.61,167.73,11593.0,150.4105,150.6438,150.3657,150.4733,11593.0
2020-06-15 15:00:00,167.77,168.29,167.7,168.02,16784.0,150.5092,150.9757,150.4464,150.7335,16784.0
2020-06-15 15:05:00,167.98,167.98,167.67,167.76,14416.0,150.6976,150.6976,150.4195,150.5002,14416.0
2020-06-15 15:10:00,167.81,167.97,167.68,167.89,15126.0,150.5451,150.6886,150.4285,150.6169,15126.0
2020-06-15 15:15:00,167.86,168.01,167.49,167.49,18749.0,150.59,150.7245,150.258,150.258,18749.0
2020-06-15 15:20:00,167.5,167.51,167.03,167.28,20889.0,150.267,150.276,149.8454,150.0696,20889.0
2020-06-15 15:25:00,167.3,167.5,166.88,166.93,27287.0,150.0876,150.267,149.7108,149.7556,27287.0
2020-06-15 15:30:00,166.96,166.96,166.43,166.6,33490.0,149.7826,149.7826,149.3071,149.4596,33490.0
2020-06-15 15:35:00,166.63,166.78,166.22,166.71,30478.0,149.4865,149.6211,149.1187,149.5583,30478.0
2020-06-15 15:40:00,166.68,167.03,166.43,166.95,26571.0,149.5314,149.8454,149.3071,149.7736,26571.0
2020-06-15 15:45:00,166.88,167.2,166.76,166.95,36041.0,149.7108,149.9979,149.6031,149.7736,36041.0
2020-06-15 15:50:00,167.04,167.89,166.92,167.77,73722.0,149.8543,150.6169,149.7467,150.5092,73722.0
2020-06-15 15:55:00,167.81,168.04,167.48,168.02,142732.0,150.5451,150.7514,150.2491,150.7335,142732.0
2020-06-16 09:30:00,173.29,174.25,172.43,172.77,84038.0,155.4613,156.3225,154.6898,154.9948,84038.0
2020-06-16 09:35:00,172.78,174.08,172.55,173.63,49571.0,155.0038,156.17,154.7974,155.7663,49571.0
2020-06-16 09:40:00,173.68,174.37,173.5,174.33,100116.0,155.8112,156.4302,155.6497,156.3943,100116.0
2020-06-16 09:45:00,174.35,174.48,172.76,172.81,96969.0,156.4122,156.5289,154.9858,155.0307,96969.0
2020-06-16 09:50:00,172.75,173.15,172.57,172.77,45945.0,154.9769,155.3357,154.8154,154.9948,45945.0
2020-06-16 09:55:00,172.78,173.08,172.67,172.91,49686.0,155.0038,155.2729,154.9051,155.1204,49686.0
2020-06-16 10:00:00,172.97,173.39,172.66,173.3,41624.0,155.1742,155.551,154.8961,155.4703,41624.0
2020-06-16 10:05:00,173.23,173.63,173.09,173.32,36120.0,155.4075,155.7663,155.2819,155.4882,36120.0
2020-06-16 10:10:00,173.21,173.26,172.9,172.99,20309.0,155.3895,155.4344,155.1114,155.1922,20309.0
2020-06-16 10:15:00,172.99,173.12,172.85,172.91,20342.0,155.1922,155.3088,155.0666,155.1204,20342.0
2020-06-16 10:20:00,172.91,172.99,172.19,172.91,31683.0,155.1204,155.1922,154.4745,155.1204,31683.0
2020-06-16 10:25:00,172.95,173.19,172.85,172.98,24188.0,155.1563,155.3716,155.0666,155.1832,24188.0
2020-06-16 10:30:00,172.99,173.01,172.53,172.53,24415.0,155.1922,155.2101,154.7795,154.7795,24415.0
2020-06-16 10:35:00,172.51,172.51,171.14,171.44,19784.0,154.7615,154.7615,153.5325,153.8016,19784.0
2020-06-16 10:40:00,171.34,171.34,170.8,171.16,16893.0,153.7119,153.7119,153.2275,153.5504,16893.0
2020-06-16 10:45:00,171.08,171.44,170.49,171.31,14231.0,153.4787,153.8016,152.9494,153.685,14231.0
2020-06-16 10:50:00,171.29,171.29,169.72,170.05,17969.0,153.6671,153.6671,152.2586,152.5546,17969.0
2020-06-16 10:55:00,170.02,170.17,169.05,169.11,28509.0,152.5277,152.6623,151.6575,151.7114,28509.0
2020-06-16 11:00:00,169.12,169.65,168.36,169.45,30047.0,151.7203,152.1958,151.0385,152.0164,30047.0
2020-06-16 11:05:00,169.46,169.89,169.38,169.68,17935.0,152.0253,152.4111,151.9536,152.2227,17935.0
2020-06-16 11:10:00,169.76,169.97,169.35,169.87,21337.0,152.2945,152.4829,151.9267,152.3932,21337.0
2020-06-16 11:15:00,170.08,170.81,170.08,170.77,12879.0,152.5816,153.2365,152.5816,153.2006,12879.0
2020-06-16 11:20:00,170.54,171.09,170.45,170.97,15483.0,152.9942,153.4876,152.9135,153.38,15483.0
2020-06-16 11:25:00,170.92,171.13,170.74,170.97,11944.0,153.3351,153.5235,153.1737,153.38,11944.0
2020-06-16 11:30:00,171.0,171.45,170.68,171.12,21451.0,153.4069,153.8106,153.1198,153.5146,21451.0
2020-06-16 11:35:00,171.2,171.34,170.82,171.11,12277.0,153.5863,153.7119,153.2454,153.5056,12277.0
2020-06-16 11:40:00,171.09,171.33,170.97,171.16,20517.0,153.4876,153.703,153.38,153.5504,20517.0
2020-06-16 11:45:00,171.15,171.59,171.12,171.41,18771.0,153.5415,153.9362,153.5146,153.7747,18771.0
2020-06-16 11:50:00,171.43,171.6,170.89,170.89,22170.0,153.7927,153.9452,153.3082,153.3082,22170.0
2020-06-16 11:55:00,170.9,170.98,170.36,170.44,23157.0,153.3172,153.389,152.8327,152.9045,23157.0
2020-06-16 12:00:00,170.5,170.76,170.11,170.39,13970.0,152.9583,153.1916,152.6085,152.8597,13970.0
2020-06-16 12:05:00,170.43,170.62,170.1,170.6,14630.0,152.8955,153.066,152.5995,153.0481,14630.0
2020-06-16 12:10:00,170.55,170.89,170.25,170.84,26053.0,153.0032,153.3082,152.7341,153.2634,26053.0
2020-06-16 12:15:00,170.85,171.07,170.65,170.98,18700.0,153.2723,153.4697,153.0929,153.389,18700.0
2020-06-16 12:20:00,171.06,171.45,171.06,171.17,14690.0,153.4607,153.8106,153.4607,153.5594,14690.0
2020-06-16 12:25:00,171.16,171.72,171.15,171.6,22130.0,153.5504,154.0528,153.5415,153.9452,22130.0
2020-06-16 12:30:00,171.58,172.11,171.58,172.06,29083.0,153.9272,154.4027,153.9272,154.3578,29083.0
2020-06-16 12:35:00,172.01,172.55,172.01,172.2,25641.0,154.313,154.7974,154.313,154.4834,25641.0
2020-06-16 12:40:00,172.28,172.6,172.17,172.46,16262.0,154.5552,154.8423,154.4565,154.7167,16262.0
2020-06-16 12:45:00,172.47,172.63,172.32,172.35,17470.0,154.7257,154.8692,154.5911,154.618,17470.0
2020-06-16 12:50:00,172.35,172.5,172.25,172.41,15752.0,154.618,154.7526,154.5283,154.6718,15752.0
2020-06-16 12:55:00,172.39,172.59,172.09,172.46,23079.0,154.6539,154.8333,154.3848,154.7167,23079.0
2020-06-16 13:00:00,172.48,172.71,172.38,172.4,19445.0,154.7346,154.941,154.6449,154.6629,19445.0
2020-06-16 13:05:00,172.28,172.44,172.14,172.35,16586.0,154.5552,154.6988,154.4296,154.618,16586.0
2020-06-16 13:10:00,172.4,172.61,172.29,172.4,13110.0,154.6629,154.8513,154.5642,154.6629,13110.0
2020-06-16 13:15:00,172.44,172.56,172.24,172.51,13336.0,154.6988,154.8064,154.5193,154.7615,13336.0
2020-06-16 13:20:00,172.5,172.51,172.28,172.48,11579.0,154.7526,154.7615,154.5552,154.7346,11579.0
2020-06-16 13:25:00,172.51,172.59,172.27,172.27,10505.0,154.7615,154.8333,154.5462,154.5462,10505.0
2020-06-16 13:30:00,172.3,172.33,172.08,172.1,14552.0,154.5732,154.6001,154.3758,154.3937,14552.0
2020-06-16 13:35:00,172.07,172.1,171.77,171.8,25825.0,154.3668,154.3937,154.0977,154.1246,25825.0
2020-06-16 13:40:00,171.83,172.17,171.83,172.14,11741.0,154.1515,154.4565,154.1515,154.4296,11741.0
2020-06-16 13:45:00,172.17,172.17,171.9,171.91,8927.0,154.4565,154.4565,154.2143,154.2233,8927.0
2020-06-16 13:50:00,171.91,172.06,171.38,171.51,14324.0,154.2233,154.3578,153.7478,153.8644,14324.0
2020-06-16 13:55:00,171.46,171.62,171.36,171.52,16418.0,153.8196,153.9631,153.7299,153.8734,16418.0
2020-06-16 14:00:00,171.57,172.0,171.55,171.96,14322.0,153.9183,154.304,153.9003,154.2681,14322.0
2020-06-16 14:05:00,171.92,172.17,171.84,172.13,28694.0,154.2322,154.4565,154.1605,154.4206,28694.0
2020-06-16 14:10:00,172.16,172.52,171.95,172.48,23370.0,154.4476,154.7705,154.2592,154.7346,23370.0
2020-06-16 14:15:00,172.48,172.66,172.35,172.37,22229.0,154.7346,154.8961,154.618,154.636,22229.0
2020-06-16 14:20:00,172.46,172.61,171.44,171.99,22294.0,154.7167,154.8513,153.8016,154.295,22294.0
2020-06-16 14:25:00,172.0,172.15,171.75,172.03,13428.0,154.304,154.4386,154.0797,154.3309,13428.0
2020-06-16 14:30:00,172.12,172.58,172.12,172.21,14066.0,154.4117,154.8243,154.4117,154.4924,14066.0
2020-06-16 14:35:00,172.24,172.46,172.13,172.14,13859.0,154.5193,154.7167,154.4206,154.4296,13859.0
2020-06-16 14:40:00,172.26,172.26,171.86,171.94,10311.0,154.5373,154.5373,154.1784,154.2502,10311.0
2020-06-16 14:45:00,171.96,172.0,171.65,171.9,10955.0,154.2681,154.304,153.99,154.2143,10955.0
2020-06-16 14:50:00,171.86,172.02,171.59,171.75,14523.0,154.1784,154.322,153.9362,154.0797,14523.0
2020-06-16 14:55:00,171.8,171.87,171.57,171.68,13416.0,154.1246,154.1874,153.9183,154.0169,13416.0
2020-06-16 15:00:00,171.67,171.73,171.26,171.39,19456.0,154.008,154.0618,153.6402,153.7568,19456.0
2020-06-16 15:05:00,171.38,171.53,171.02,171.11,27564.0,153.7478,153.8824,153.4248,153.5056,27564.0
2020-06-16 15:10:00,171.1,171.36,171.03,171.05,22730.0,153.4966,153.7299,153.4338,153.4518,22730.0
2020-06-16 15:15:00,170.98,170.99,170.24,170.42,22296.0,153.389,153.3979,152.7251,152.8866,22296.0
2020-06-16 15:20:00,170.46,170.99,170.46,170.93,21888.0,152.9225,153.3979,152.9225,153.3441,21888.0
2020-06-16 15:25:00,170.93,171.23,170.87,171.12,22325.0,153.3441,153.6132,153.2903,153.5146,22325.0
2020-06-16 15:30:00,171.11,171.69,170.87,171.58,33921.0,153.5056,154.0259,153.2903,153.9272,33921.0
2020-06-16 15:35:00,171.58,171.58,170.68,170.72,52951.0,153.9272,153.9272,153.1198,153.1557,52951.0
2020-06-16 15:40:00,170.74,170.89,170.25,170.5,59288.0,153.1737,153.3082,152.7341,152.9583,59288.0
2020-06-16 15:45:00,170.44,170.88,170.31,170.53,53227.0,152.9045,153.2992,152.7879,152.9853,53227.0
2020-06-16 15:50:00,170.43,171.02,169.91,170.21,92829.0,152.8955,153.4248,152.429,152.6982,92829.0
2020-06-16 15:55:00,170.17,171.06,170.0,171.06,179614.0,152.6623,153.4607,152.5098,153.4607,179614.0
2020-06-17 09:30:00,172.2,172.2,170.81,171.2,82733.0,154.4834,154.4834,153.2365,153.5863,82733.0
2020-06-17 09:35:00,171.12,171.25,170.67,171.24,14097.0,153.5146,153.6312,153.1109,153.6222,14097.0
2020-06-17 09:40:00,171.2,171.27,170.86,171.22,36066.0,153.5863,153.6491,153.2813,153.6043,36066.0
2020-06-17 09:45:00,171.33,172.01,171.1,171.93,24955.0,153.703,154.313,153.4966,154.2412,24955.0
2020-06-17 09:50:00,171.96,172.43,171.95,172.38,11738.0,154.2681,154.6898,154.2592,154.6449,11738.0
2020-06-17 09:55:00,172.33,172.87,171.57,172.63,92439.0,154.6001,155.0845,153.9183,154.8692,92439.0
2020-06-17 10:00:00,172.63,172.78,172.21,172.28,62981.0,154.8692,155.0038,154.4924,154.5552,62981.0
2020-06-17 10:05:00,172.19,172.67,172.16,172.65,13481.0,154.4745,154.9051,154.4476,154.8871,13481.0
2020-06-17 10:10:00,172.54,172.73,172.37,172.59,12348.0,154.7885,154.9589,154.636,154.8333,12348.0
2020-06-17 10:15:00,172.54,173.0,171.72,172.03,24125.0,154.7885,155.2011,154.0528,154.3309,24125.0
2020-06-17 10:20:00,172.06,172.17,171.66,171.66,12896.0,154.3578,154.4565,153.999,153.999,12896.0
2020-06-17 10:25:00,171.68,172.0,171.51,171.87,44360.0,154.0169,154.304,153.8644,154.1874,44360.0
2020-06-17 10:30:00,171.88,172.08,171.47,171.97,28521.0,154.1964,154.3758,153.8285,154.2771,28521.0
2020-06-17 10:35:00,171.99,172.16,171.67,172.04,16310.0,154.295,154.4476,154.008,154.3399,16310.0
2020-06-17 10:40:00,172.09,172.13,171.7,172.13,10780.0,154.3848,154.4206,154.0349,154.4206,10780.0
2020-06-17 10:45:00,172.09,172.28,171.86,172.25,20977.0,154.3848,154.5552,154.1784,154.5283,20977.0
2020-06-17 10:50:00,172.26,172.43,172.14,172.36,6761.0,154.5373,154.6898,154.4296,154.627,6761.0
2020-06-17 10:55:00,172.37,172.57,172.17,172.23,15087.0,154.636,154.8154,154.4565,154.5104,15087.0
2020-06-17 11:00:00,172.24,172.45,172.04,172.32,14005.0,154.5193,154.7077,154.3399,154.5911,14005.0
2020-06-17 11:05:00,172.34,172.52,172.28,172.37,15422.0,154.609,154.7705,154.5552,154.636,15422.0
2020-06-17 11:10:00,172.41,172.57,172.15,172.21,21441.0,154.6718,154.8154,154.4386,154.4924,21441.0
2020-06-17 11:15:00,172.16,172.35,171.86,171.92,26218.0,154.4476,154.618,154.1784,154.2322,26218.0
2020-06-17 11:20:00,171.98,172.04,171.76,171.91,21084.0,154.2861,154.3399,154.0887,154.2233,21084.0
2020-06-17 11:25:00,171.88,172.09,171.7,171.96,32230.0,154.1964,154.3848,154.0349,154.2681,32230.0
2020-06-17 11:30:00,171.93,172.12,171.88,172.03,13626.0,154.2412,154.4117,154.1964,154.3309,13626.0
2020-06-17 11:35:00,172.12,172.16,171.94,171.98,10222.0,154.4117,154.4476,154.2502,154.2861,10222.0
2020-06-17 11:40:00,172.0,172.3,172.0,172.14,16295.0,154.304,154.5732,154.304,154.4296,16295.0
2020-06-17 11:45:00,172.14,172.2,171.81,171.81,39327.0,154.4296,154.4834,154.1336,154.1336,39327.0
2020-06-17 11:50:00,171.85,171.93,171.8,171.87,61365.0,154.1695,154.2412,154.1246,154.1874,61365.0
2020-06-17 11:55:00,171.92,172.24,171.91,172.2,16270.0,154.2322,154.5193,154.2233,154.4834,16270.0
2020-06-17 12:00:00,172.17,172.17,172.07,172.11,8111.0,154.4565,154.4565,154.3668,154.4027,8111.0
2020-06-17 12:05:00,172.12,172.48,172.12,172.43,10288.0,154.4117,154.7346,154.4117,154.6898,10288.0
2020-06-17 12:10:00,172.49,172.69,172.39,172.39,13560.0,154.7436,154.923,154.6539,154.6539,13560.0
2020-06-17 12:15:00,172.28,172.48,172.28,172.37,9124.0,154.5552,154.7346,154.5552,154.636,9124.0
2020-06-17 12:20:00,172.39,172.5,172.31,172.46,7355.0,154.6539,154.7526,154.5821,154.7167,7355.0
2020-06-17 12:25:00,172.42,172.48,172.2,172.41,9946.0,154.6808,154.7346,154.4834,154.6718,9946.0
2020-06-17 12:30:00,172.39,172.81,172.35,172.71,11579.0,154.6539,155.0307,154.618,154.941,11579.0
2020-06-17 12:35:00,172.68,172.7,172.57,172.63,5761.0,154.9141,154.932,154.8154,154.8692,5761.0
2020-06-17 12:40:00,172.63,172.65,172.52,172.65,6468.0,154.8692,154.8871,154.7705,154.8871,6468.0
2020-06-17 12:45:00,172.62,172.71,172.57,172.63,5596.0,154.8602,154.941,154.8154,154.8692,5596.0
2020-06-17 12:50:00,172.65,172.66,172.5,172.58,7962.0,154.8871,154.8961,154.7526,154.8243,7962.0
2020-06-17 12:55:00,172.52,172.57,172.13,172.34,8150.0,154.7705,154.8154,154.4206,154.609,8150.0
2020-06-17 13:00:00,172.36,172.63,172.31,172.55,7601.0,154.627,154.8692,154.5821,154.7974,7601.0
2020-06-17 13:05:00,172.53,172.78,172.46,172.73,11594.0,154.7795,155.0038,154.7167,154.9589,11594.0
2020-06-17 13:10:00,172.72,172.77,172.54,172.6,13544.0,154.9499,154.9948,154.7885,154.8423,13544.0
2020-06-17 13:15:00,172.61,172.69,172.56,172.66,7816.0,154.8513,154.923,154.8064,154.8961,7816.0
2020-06-17 13:20:00,172.66,172.73,172.56,172.61,10922.0,154.8961,154.9589,154.8064,154.8513,10922.0
2020-06-17 13:25:00,172.64,172.92,172.62,172.92,19972.0,154.8782,155.1294,154.8602,155.1294,19972.0
2020-06-17 13:30:00,172.9,173.39,172.87,173.36,20459.0,155.1114,155.551,155.0845,155.5241,20459.0
2020-06-17 13:35:00,173.36,173.55,173.31,173.49,26814.0,155.5241,155.6945,155.4792,155.6407,26814.0
2020-06-17 13:40:00,173.46,173.46,173.2,173.24,7840.0,155.6138,155.6138,155.3806,155.4164,7840.0
2020-06-17 13:45:00,173.23,173.3,173.09,173.29,12474.0,155.4075,155.4703,155.2819,155.4613,12474.0
2020-06-17 13:50:00,173.26,173.34,172.97,173.17,10712.0,155.4344,155.5062,155.1742,155.3536,10712.0
2020-06-17 13:55:00,173.18,173.23,172.79,172.79,16838.0,155.3626,155.4075,155.0127,155.0127,16838.0
2020-06-17 14:00:00,172.8,172.83,172.63,172.67,13618.0,155.0217,155.0486,154.8692,154.9051,13618.0
2020-06-17 14:05:00,172.71,173.0,172.69,173.0,12551.0,154.941,155.2011,154.923,155.2011,12551.0
2020-06-17 14:10:00,172.98,173.19,172.92,173.03,13174.0,155.1832,155.3716,155.1294,155.228,13174.0
2020-06-17 14:15:00,173.02,173.02,172.84,172.9,14977.0,155.2191,155.2191,155.0576,155.1114,14977.0
2020-06-17 14:20:00,172.94,173.08,172.93,173.01,11743.0,155.1473,155.2729,155.1383,155.2101,11743.0
2020-06-17 14:25:00,173.02,173.1,172.86,173.03,13683.0,155.2191,155.2908,155.0755,155.228,13683.0
2020-06-17 14:30:00,173.03,173.07,172.87,172.97,15413.0,155.228,155.2639,155.0845,155.1742,15413.0
2020-06-17 14:35:00,173.0,173.12,172.86,173.03,19654.0,155.2011,155.3088,155.0755,155.228,19654.0
2020-06-17 14:40:00,173.02,173.3,172.95,172.99,13984.0,155.2191,155.4703,155.1563,155.1922,13984.0
2020-06-17 14:45:00,173.02,173.05,172.88,172.98,15890.0,155.2191,155.246,155.0935,155.1832,15890.0
2020-06-17 14:50:00,172.97,173.19,172.84,172.9,18786.0,155.1742,155.3716,155.0576,155.1114,18786.0
2020-06-17 14:55:00,172.91,172.98,172.6,172.68,22653.0,155.1204,155.1832,154.8423,154.9141,22653.0
2020-06-17 15:00:00,172.65,172.65,172.29,172.51,25798.0,154.8871,154.8871,154.5642,154.7615,25798.0
2020-06-17 15:05:00,172.54,172.57,172.36,172.46,25397.0,154.7885,154.8154,154.627,154.7167,25397.0
2020-06-17 15:10:00,172.46,172.49,172.26,172.3,25693.0,154.7167,154.7436,154.5373,154.5732,25693.0
2020-06-17 15:15:00,172.32,172.51,172.13,172.14,30570.0,154.5911,154.7615,154.4206,154.4296,30570.0
2020-06-17 15:20:00,172.13,172.36,172.01,172.36,71749.0,154.4206,154.627,154.313,154.627,71749.0
2020-06-17 15:25:00,172.38,172.45,171.79,172.21,44156.0,154.6449,154.7077,154.1156,154.4924,44156.0
2020-06-17 15:30:00,172.23,172.26,171.75,172.17,38937.0,154.5104,154.5373,154.0797,154.4565,38937.0
2020-06-17 15:35:00,172.08,172.21,171.84,171.84,36720.0,154.3758,154.4924,154.1605,154.1605,36720.0
2020-06-17 15:40:00,171.81,171.82,171.14,171.37,47112.0,154.1336,154.1425,153.5325,153.7388,47112.0
2020-06-17 15:45:00,171.36,171.68,171.28,171.43,94770.0,153.7299,154.0169,153.6581,153.7927,94770.0
2020-06-17 15:50:00,171.36,171.74,171.31,171.44,98090.0,153.7299,154.0708,153.685,153.8016,98090.0
2020-06-17 15:55:00,171.47,171.6,171.13,171.18,252324.0,153.8285,153.9452,153.5235,153.5684,252324.0
2020-06-18 09:30:00,170.03,171.16,169.96,170.7,84335.0,152.5367,153.5504,152.4739,153.1378,84335.0
2020-06-18 09:35:00,170.71,171.07,170.35,170.95,39871.0,153.1467,153.4697,152.8238,153.362,39871.0
2020-06-18 09:40:00,170.94,171.21,170.73,171.21,21184.0,153.3531,153.5953,153.1647,153.5953,21184.0
2020-06-18 09:45:00,171.27,171.65,171.27,171.59,29168.0,153.6491,153.99,153.6491,153.9362,29168.0
2020-06-18 09:50:00,171.62,171.85,170.84,170.88,41030.0,153.9631,154.1695,153.2634,153.2992,41030.0
2020-06-18 09:55:00,170.86,170.9,170.53,170.81,23386.0,153.2813,153.3172,152.9853,153.2365,23386.0
2020-06-18 10:00:00,170.84,171.18,170.8,170.94,18670.0,153.2634,153.5684,153.2275,153.3531,18670.0
2020-06-18 10:05:00,171.01,171.54,171.01,171.5,14030.0,153.4159,153.8913,153.4159,153.8555,14030.0
2020-06-18 10:10:00,171.47,171.47,171.18,171.27,11033.0,153.8285,153.8285,153.5684,153.6491,11033.0
2020-06-18 10:15:00,171.28,171.43,171.08,171.43,26888.0,153.6581,153.7927,153.4787,153.7927,26888.0
2020-06-18 10:20:00,171.43,171.71,171.32,171.35,22728.0,153.7927,154.0439,153.694,153.7209,22728.0
2020-06-18 10:25:00,171.35,171.44,171.2,171.22,13793.0,153.7209,153.8016,153.5863,153.6043,13793.0
2020-06-18 10:30:00,171.27,171.35,170.6,171.23,18123.0,153.6491,153.7209,153.0481,153.6132,18123.0
2020-06-18 10:35:00,171.28,171.89,171.22,171.49,21601.0,153.6581,154.2053,153.6043,153.8465,21601.0
2020-06-18 10:40:00,171.49,171.6,171.25,171.34,12559.0,153.8465,153.9452,153.6312,153.7119,12559.0
2020-06-18 10:45:00,171.29,171.62,171.19,171.48,13796.0,153.6671,153.9631,153.5774,153.8375,13796.0
2020-06-18 10:50:00,171.5,171.5,170.84,170.94,25579.0,153.8555,153.8555,153.2634,153.3531,25579.0
2020-06-18 10:55:00,170.94,171.66,170.94,171.64,17274.0,153.3531,153.999,153.3531,153.9811,17274.0
2020-06-18 11:00:00,171.67,171.71,171.14,171.37,20345.0,154.008,154.0439,153.5325,153.7388,20345.0
2020-06-18 11:05:00,171.31,171.41,171.11,171.11,12510.0,153.685,153.7747,153.5056,153.5056,12510.0
2020-06-18 11:10:00,171.17,171.3,171.08,171.21,13313.0,153.5594,153.676,153.4787,153.5953,13313.0
2020-06-18 11:15:00,171.24,171.3,171.05,171.16,9365.0,153.6222,153.676,153.4518,153.5504,9365.0
2020-06-18 11:20:00,171.13,171.13,170.71,170.76,15310.0,153.5235,153.5235,153.1467,153.1916,15310.0
2020-06-18 11:25:00,170.8,171.09,170.73,170.75,15343.0,153.2275,153.4876,153.1647,153.1826,15343.0
2020-06-18 11:30:00,170.8,170.91,170.57,170.64,12381.0,153.2275,153.3262,153.0211,153.0839,12381.0
2020-06-18 11:35:00,170.65,170.65,170.12,170.14,10865.0,153.0929,153.0929,152.6174,152.6354,10865.0
2020-06-18 11:40:00,170.14,170.33,170.09,170.15,16269.0,152.6354,152.8058,152.5905,152.6444,16269.0
2020-06-18 11:45:00,170.1,170.44,170.09,170.37,13074.0,152.5995,152.9045,152.5905,152.8417,13074.0
2020-06-18 11:50:00,170.37,170.37,170.04,170.15,14356.0,152.8417,152.8417,152.5457,152.6444,14356.0
2020-06-18 11:55:00,170.13,170.19,170.03,170.12,11884.0,152.6264,152.6802,152.5367,152.6174,11884.0
2020-06-18 12:00:00,170.11,170.2,169.72,169.94,21886.0,152.6085,152.6892,152.2586,152.456,21886.0
2020-06-18 12:05:00,169.97,170.2,169.96,170.2,37468.0,152.4829,152.6892,152.4739,152.6892,37468.0
2020-06-18 12:10:00,170.2,170.54,170.11,170.54,16950.0,152.6892,152.9942,152.6085,152.9942,16950.0
2020-06-18 12:15:00,170.56,170.58,170.26,170.26,10653.0,153.0122,153.0301,152.743,152.743,10653.0
2020-06-18 12:20:00,170.24,170.41,170.22,170.41,9884.0,152.7251,152.8776,152.7072,152.8776,9884.0
2020-06-18 12:25:00,170.4,170.7,170.38,170.6,9827.0,152.8686,153.1378,152.8507,153.0481,9827.0
2020-06-18 12:30:00,170.55,170.7,170.52,170.52,8612.0,153.0032,153.1378,152.9763,152.9763,8612.0
2020-06-18 12:35:00,170.52,170.57,170.34,170.42,8334.0,152.9763,153.0211,152.8148,152.8866,8334.0
2020-06-18 12:40:00,170.42,170.55,170.39,170.55,10570.0,152.8866,153.0032,152.8597,153.0032,10570.0
2020-06-18 12:45:00,170.57,170.74,170.55,170.65,12127.0,153.0211,153.1737,153.0032,153.0929,12127.0
2020-06-18 12:50:00,170.65,171.0,170.61,171.0,7910.0,153.0929,153.4069,153.057,153.4069,7910.0
2020-06-18 12:55:00,171.03,171.03,170.8,170.85,6894.0,153.4338,153.4338,153.2275,153.2723,6894.0
2020-06-18 13:00:00,170.86,170.94,170.68,170.87,31389.0,153.2813,153.3531,153.1198,153.2903,31389.0
2020-06-18 13:05:00,170.84,170.84,170.71,170.76,15537.0,153.2634,153.2634,153.1467,153.1916,15537.0
2020-06-18 13:10:00,170.75,170.81,170.62,170.71,11608.0,153.1826,153.2365,153.066,153.1467,11608.0
2020-06-18 13:15:00,170.7,170.78,170.55,170.77,11444.0,153.1378,153.2095,153.0032,153.2006,11444.0
2020-06-18 13:20:00,170.75,170.75,170.59,170.59,12567.0,153.1826,153.1826,153.0391,153.0391,12567.0
2020-06-18 13:25:00,170.57,170.72,170.45,170.71,11683.0,153.0211,153.1557,152.9135,153.1467,11683.0
2020-06-18 13:30:00,170.72,170.79,170.63,170.75,12441.0,153.1557,153.2185,153.075,153.1826,12441.0
2020-06-18 13:35:00,170.78,170.88,170.75,170.87,15267.0,153.2095,153.2992,153.1826,153.2903,15267.0
2020-06-18 13:40:00,170.88,170.88,170.69,170.7,8741.0,153.2992,153.2992,153.1288,153.1378,8741.0
2020-06-18 13:45:00,170.67,170.8,170.66,170.68,13363.0,153.1109,153.2275,153.1019,153.1198,13363.0
2020-06-18 13:50:00,170.71,170.77,170.67,170.75,8777.0,153.1467,153.2006,153.1109,153.1826,8777.0
2020-06-18 13:55:00,170.77,170.79,170.57,170.66,14472.0,153.2006,153.2185,153.0211,153.1019,14472.0
2020-06-18 14:00:00,170.67,170.7,170.21,170.28,22211.0,153.1109,153.1378,152.6982,152.761,22211.0
2020-06-18 14:05:00,170.3,170.41,170.1,170.31,15371.0,152.7789,152.8776,152.5995,152.7879,15371.0
2020-06-18 14:10:00,170.31,170.37,170.21,170.37,19367.0,152.7879,152.8417,152.6982,152.8417,19367.0
2020-06-18 14:15:00,170.36,170.46,170.2,170.41,35673.0,152.8327,152.9225,152.6892,152.8776,35673.0
2020-06-18 14:20:00,170.42,170.76,170.4,170.74,15240.0,152.8866,153.1916,152.8686,153.1737,15240.0
2020-06-18 14:25:00,170.75,170.8,170.53,170.59,10398.0,153.1826,153.2275,152.9853,153.0391,10398.0
2020-06-18 14:30:00,170.61,170.9,170.37,170.73,20994.0,153.057,153.3172,152.8417,153.1647,20994.0
2020-06-18 14:35:00,170.75,170.86,170.64,170.79,26792.0,153.1826,153.2813,153.0839,153.2185,26792.0
2020-06-18 14:40:00,170.83,170.84,170.55,170.7,23235.0,153.2544,153.2634,153.0032,153.1378,23235.0
2020-06-18 14:45:00,170.72,170.92,170.71,170.76,21267.0,153.1557,153.3351,153.1467,153.1916,21267.0
2020-06-18 14:50:00,170.77,170.93,170.73,170.81,14493.0,153.2006,153.3441,153.1647,153.2365,14493.0
2020-06-18 14:55:00,170.77,170.86,170.49,170.49,14272.0,153.2006,153.2813,152.9494,152.9494,14272.0
2020-06-18 15:00:00,170.51,170.56,170.27,170.32,26082.0,152.9673,153.0122,152.752,152.7969,26082.0
2020-06-18 15:05:00,170.3,170.59,170.24,170.57,25235.0,152.7789,153.0391,152.7251,153.0211,25235.0
2020-06-18 15:10:00,170.59,170.64,170.42,170.45,38685.0,153.0391,153.0839,152.8866,152.9135,38685.0
2020-06-18 15:15:00,170.47,170.82,170.47,170.77,26278.0,152.9314,153.2454,152.9314,153.2006,26278.0
2020-06-18 15:20:00,170.77,171.04,170.73,171.0,51150.0,153.2006,153.4428,153.1647,153.4069,51150.0
2020-06-18 15:25:00,170.98,171.08,170.91,171.03,25353.0,153.389,153.4787,153.3262,153.4338,25353.0
2020-06-18 15:30:00,171.04,171.2,170.91,171.07,57089.0,153.4428,153.5863,153.3262,153.4697,57089.0
2020-06-18 15:35:00,171.06,171.36,171.05,171.25,34615.0,153.4607,153.7299,153.4518,153.6312,34615.0
2020-06-18 15:40:00,171.29,171.31,170.88,170.91,47114.0,153.6671,153.685,153.2992,153.3262,47114.0
2020-06-18 15:45:00,170.93,171.0,170.63,170.77,41960.0,153.3441,153.4069,153.075,153.2006,41960.0
2020-06-18 15:50:00,170.83,171.12,170.45,171.09,62995.0,153.2544,153.5146,152.9135,153.4876,62995.0
2020-06-18 15:55:00,171.09,171.18,170.79,170.84,122202.0,153.4876,153.5684,153.2185,153.2634,122202.0
2020-06-19 09:30:00,173.53,173.53,172.05,172.22,480169.0,155.6766,155.6766,154.3489,154.5014,480169.0
2020-06-19 09:35:00,172.11,172.37,171.36,171.83,34220.0,154.4027,154.636,153.7299,154.1515,34220.0
2020-06-19 09:40:00,171.97,172.06,171.36,171.83,32267.0,154.2771,154.3578,153.7299,154.1515,32267.0
2020-06-19 09:45:00,171.84,171.98,171.18,171.34,25166.0,154.1605,154.2861,153.5684,153.7119,25166.0
2020-06-19 09:50:00,171.32,171.4,170.86,171.03,26571.0,153.694,153.7657,153.2813,153.4338,26571.0
2020-06-19 09:55:00,171.03,171.04,170.14,170.19,39466.0,153.4338,153.4428,152.6354,152.6802,39466.0
2020-06-19 10:00:00,170.23,170.35,169.87,170.27,90008.0,152.7161,152.8238,152.3932,152.752,90008.0
2020-06-19 10:05:00,170.26,170.38,170.08,170.12,29713.0,152.743,152.8507,152.5816,152.6174,29713.0
2020-06-19 10:10:00,170.11,170.11,169.49,169.75,27384.0,152.6085,152.6085,152.0523,152.2855,27384.0
2020-06-19 10:15:00,169.75,170.05,169.55,170.03,25896.0,152.2855,152.5546,152.1061,152.5367,25896.0
2020-06-19 10:20:00,170.04,170.4,169.98,170.37,21062.0,152.5457,152.8686,152.4918,152.8417,21062.0
2020-06-19 10:25:00,170.43,170.47,169.96,170.28,34406.0,152.8955,152.9314,152.4739,152.761,34406.0
2020-06-19 10:30:00,170.26,170.34,170.14,170.19,76181.0,152.743,152.8148,152.6354,152.6802,76181.0
2020-06-19 10:35:00,170.19,170.34,170.18,170.26,24165.0,152.6802,152.8148,152.6713,152.743,24165.0
2020-06-19 10:40:00,170.22,170.24,169.92,170.13,17794.0,152.7072,152.7251,152.438,152.6264,17794.0
2020-06-19 10:45:00,170.07,170.09,169.82,170.06,12907.0,152.5726,152.5905,152.3483,152.5636,12907.0
2020-06-19 10:50:00,170.03,170.26,169.85,170.26,22600.0,152.5367,152.743,152.3752,152.743,22600.0
2020-06-19 10:55:00,170.25,170.25,169.85,169.99,20715.0,152.7341,152.7341,152.3752,152.5008,20715.0
2020-06-19 11:00:00,169.99,170.08,169.82,170.08,17717.0,152.5008,152.5816,152.3483,152.5816,17717.0
2020-06-19 11:05:00,170.07,170.21,169.9,169.93,14786.0,152.5726,152.6982,152.4201,152.447,14786.0
2020-06-19 11:10:00,169.94,170.13,169.74,170.11,21655.0,152.456,152.6264,152.2765,152.6085,21655.0
2020-06-19 11:15:00,170.16,170.27,169.81,169.83,28914.0,152.6533,152.752,152.3393,152.3573,28914.0
2020-06-19 11:20:00,169.83,169.88,169.5,169.7,47811.0,152.3573,152.4021,152.0612,152.2407,47811.0
2020-06-19 11:25:00,169.7,169.73,169.47,169.47,52239.0,152.2407,152.2676,152.0343,152.0343,52239.0
2020-06-19 11:30:00,169.49,169.51,169.05,169.08,60974.0,152.0523,152.0702,151.6575,151.6844,60974.0
2020-06-19 11:35:00,169.1,169.3,169.02,169.08,37789.0,151.7024,151.8818,151.6306,151.6844,37789.0
2020-06-19 11:40:00,169.09,169.23,168.94,169.18,46165.0,151.6934,151.819,151.5588,151.7742,46165.0
2020-06-19 11:45:00,169.19,169.46,169.17,169.21,18823.0,151.7831,152.0253,151.7652,151.8011,18823.0
2020-06-19 11:50:00,169.24,169.39,169.15,169.22,15854.0,151.828,151.9625,151.7472,151.81,15854.0
2020-06-19 11:55:00,169.22,169.26,169.11,169.15,19728.0,151.81,151.8459,151.7114,151.7472,19728.0
2020-06-19 12:00:00,169.18,169.19,168.92,169.04,23123.0,151.7742,151.7831,151.5409,151.6486,23123.0
2020-06-19 12:05:00,169.04,169.21,168.71,168.98,18172.0,151.6486,151.8011,151.3525,151.5947,18172.0
2020-06-19 12:10:00,168.98,169.1,168.36,168.42,19956.0,151.5947,151.7024,151.0385,151.0923,19956.0
2020-06-19 12:15:00,168.35,168.45,167.84,167.93,38682.0,151.0295,151.1193,150.572,150.6528,38682.0
2020-06-19 12:20:00,167.91,168.29,167.73,167.9,67404.0,150.6348,150.9757,150.4733,150.6258,67404.0
2020-06-19 12:25:00,167.89,168.11,167.81,168.07,43875.0,150.6169,150.8142,150.5451,150.7784,43875.0
2020-06-19 12:30:00,168.06,168.34,167.82,167.89,56103.0,150.7694,151.0206,150.5541,150.6169,56103.0
2020-06-19 12:35:00,167.88,167.98,167.58,167.68,15939.0,150.6079,150.6976,150.3388,150.4285,15939.0
2020-06-19 12:40:00,167.68,167.92,167.3,167.75,37132.0,150.4285,150.6438,150.0876,150.4913,37132.0
2020-06-19 12:45:00,167.75,168.08,167.67,168.08,21514.0,150.4913,150.7873,150.4195,150.7873,21514.0
2020-06-19 12:50:00,168.07,168.17,167.98,167.98,19663.0,150.7784,150.8681,150.6976,150.6976,19663.0
2020-06-19 12:55:00,167.97,168.67,167.88,168.58,30423.0,150.6886,151.3166,150.6079,151.2359,30423.0
2020-06-19 13:00:00,168.55,168.55,168.27,168.34,14420.0,151.209,151.209,150.9578,151.0206,14420.0
2020-06-19 13:05:00,168.34,168.38,168.1,168.12,20070.0,151.0206,151.0565,150.8053,150.8232,20070.0
2020-06-19 13:10:00,168.15,168.4,168.05,168.29,20619.0,150.8501,151.0744,150.7604,150.9757,20619.0
2020-06-19 13:15:00,168.29,168.32,168.05,168.17,19597.0,150.9757,151.0026,150.7604,150.8681,19597.0
2020-06-19 13:20:00,168.17,168.18,167.75,167.75,29271.0,150.8681,150.877,150.4913,150.4913,29271.0
2020-06-19 13:25:00,167.74,168.09,167.73,167.93,30223.0,150.4823,150.7963,150.4733,150.6528,30223.0
2020-06-19 13:30:00,167.93,167.93,167.62,167.67,23933.0,150.6528,150.6528,150.3746,150.4195,23933.0
2020-06-19 13:35:00,167.66,168.18,167.66,168.18,22919.0,150.4105,150.877,150.4105,150.877,22919.0
2020-06-19 13:40:00,168.14,168.2,167.96,168.03,29139.0,150.8411,150.895,150.6797,150.7425,29139.0
2020-06-19 13:45:00,168.05,168.15,167.37,167.51,39021.0,150.7604,150.8501,150.1504,150.276,39021.0
2020-06-19 13:50:00,167.5,167.61,167.19,167.31,19838.0,150.267,150.3657,149.9889,150.0965,19838.0
2020-06-19 13:55:00,167.32,167.68,167.32,167.49,60489.0,150.1055,150.4285,150.1055,150.258,60489.0
2020-06-19 14:00:00,167.5,167.96,167.48,167.76,32551.0,150.267,150.6797,150.2491,150.5002,32551.0
2020-06-19 14:05:00,167.76,167.83,167.41,167.54,47700.0,150.5002,150.563,150.1863,150.3029,47700.0
2020-06-19 14:10:00,167.52,167.55,167.29,167.29,27760.0,150.2849,150.3119,150.0786,150.0786,27760.0
2020-06-19 14:15:00,167.24,167.47,166.91,167.0,29685.0,150.0337,150.2401,149.7377,149.8184,29685.0
2020-06-19 14:20:00,167.0,167.49,166.8,167.42,41032.0,149.8184,150.258,149.639,150.1952,41032.0
2020-06-19 14:25:00,167.46,167.46,167.01,167.22,28746.0,150.2311,150.2311,149.8274,150.0158,28746.0
2020-06-19 14:30:00,167.25,167.64,167.02,167.62,38090.0,150.0427,150.3926,149.8364,150.3746,38090.0
2020-06-19 14:35:00,167.59,168.03,167.59,167.94,32517.0,150.3477,150.7425,150.3477,150.6617,32517.0
2020-06-19 14:40:00,167.93,168.37,167.85,168.26,40594.0,150.6528,151.0475,150.581,150.9488,40594.0
2020-06-19 14:45:00,168.24,168.61,168.18,168.36,37318.0,150.9309,151.2628,150.877,151.0385,37318.0
2020-06-19 14:50:00,168.38,168.84,168.12,168.68,28506.0,151.0565,151.4691,150.8232,151.3256,28506.0
2020-06-19 14:55:00,168.67,168.94,168.59,168.86,29471.0,151.3166,151.5588,151.2449,151.4871,29471.0
2020-06-19 15:00:00,168.85,168.93,168.68,168.82,24676.0,151.4781,151.5499,151.3256,151.4512,24676.0
2020-06-19 15:05:00,168.81,169.0,168.64,168.81,45073.0,151.4422,151.6127,151.2897,151.4422,45073.0
2020-06-19 15:10:00,168.85,169.27,168.64,169.13,37157.0,151.4781,151.8549,151.2897,151.7293,37157.0
2020-06-19 15:15:00,169.12,169.51,169.08,169.45,41702.0,151.7203,152.0702,151.6844,152.0164,41702.0
2020-06-19 15:20:00,169.48,169.7,169.41,169.69,34416.0,152.0433,152.2407,151.9805,152.2317,34416.0
2020-06-19 15:25:00,169.67,169.72,169.29,169.29,35419.0,152.2137,152.2586,151.8728,151.8728,35419.0
2020-06-19 15:30:00,169.28,169.4,169.09,169.4,41278.0,151.8639,151.9715,151.6934,151.9715,41278.0
2020-06-19 15:35:00,169.4,169.4,168.91,169.13,53963.0,151.9715,151.9715,151.5319,151.7293,53963.0
2020-06-19 15:40:00,169.12,169.29,168.86,169.01,65446.0,151.7203,151.8728,151.4871,151.6216,65446.0
2020-06-19 15:45:00,168.97,168.99,167.74,168.18,147884.0,151.5858,151.6037,150.4823,150.877,147884.0
2020-06-19 15:50:00,168.15,168.5,167.94,168.26,109262.0,150.8501,151.1641,150.6617,150.9488,109262.0
2020-06-19 15:55:00,168.3,168.62,167.63,167.76,345413.0,150.9847,151.2718,150.3836,150.5002,345413.0
2020-06-22 09:30:00,167.13,167.13,165.9,166.27,62678.0,149.9351,149.9351,148.8316,149.1635,62678.0
2020-06-22 09:35:00,166.36,166.53,166.03,166.16,15140.0,149.2443,149.3968,148.9482,149.0649,15140.0
2020-06-22 09:40:00,166.1,166.48,165.98,166.47,17218.0,149.011,149.3519,148.9034,149.343,17218.0
2020-06-22 09:45:00,166.48,167.0,166.25,166.75,18854.0,149.3519,149.8184,149.1456,149.5942,18854.0
2020-06-22 09:50:00,166.76,166.79,166.43,166.53,19537.0,149.6031,149.63,149.3071,149.3968,19537.0
2020-06-22 09:55:00,166.51,166.83,166.45,166.79,16958.0,149.3788,149.6659,149.325,149.63,16958.0
2020-06-22 10:00:00,166.78,167.24,166.53,167.24,17446.0,149.6211,150.0337,149.3968,150.0337,17446.0
2020-06-22 10:05:00,167.22,167.7,167.2,167.66,20920.0,150.0158,150.4464,149.9979,150.4105,20920.0
2020-06-22 10:10:00,167.63,168.13,167.6,168.02,22405.0,150.3836,150.8322,150.3567,150.7335,22405.0
2020-06-22 10:15:00,168.02,168.02,167.81,167.88,13197.0,150.7335,150.7335,150.5451,150.6079,13197.0
2020-06-22 10:20:00,167.87,168.21,167.77,168.16,14042.0,150.5989,150.9039,150.5092,150.8591,14042.0
2020-06-22 10:25:00,168.2,168.23,168.01,168.08,12538.0,150.895,150.9219,150.7245,150.7873,12538.0
2020-06-22 10:30:00,168.09,168.1,167.58,167.58,12587.0,150.7963,150.8053,150.3388,150.3388,12587.0
2020-06-22 10:35:00,167.63,167.65,167.43,167.47,17121.0,150.3836,150.4016,150.2042,150.2401,17121.0
2020-06-22 10:40:00,167.45,167.53,167.27,167.3,10331.0,150.2221,150.2939,150.0607,150.0876,10331.0
2020-06-22 10:45:00,167.33,167.5,166.99,167.02,18879.0,150.1145,150.267,149.8095,149.8364,18879.0
2020-06-22 10:50:00,167.05,167.14,166.86,166.97,29221.0,149.8633,149.944,149.6928,149.7915,29221.0
2020-06-22 10:55:00,167.03,167.16,166.84,166.88,14623.0,149.8454,149.962,149.6749,149.7108,14623.0
2020-06-22 11:00:00,166.84,167.38,166.69,167.29,21918.0,149.6749,150.1593,149.5403,150.0786,21918.0
2020-06-22 11:05:00,167.39,167.57,167.26,167.45,19982.0,150.1683,150.3298,150.0517,150.2221,19982.0
2020-06-22 11:10:00,167.48,167.64,167.4,167.52,12722.0,150.2491,150.3926,150.1773,150.2849,12722.0
2020-06-22 11:15:00,167.53,167.76,167.53,167.64,15921.0,150.2939,150.5002,150.2939,150.3926,15921.0
2020-06-22 11:20:00,167.64,167.75,167.48,167.73,18618.0,150.3926,150.4913,150.2491,150.4733,18618.0
2020-06-22 11:25:00,167.7,167.99,167.64,167.72,21048.0,150.4464,150.7066,150.3926,150.4644,21048.0
2020-06-22 11:30:00,167.72,167.72,167.4,167.68,14243.0,150.4644,150.4644,150.1773,150.4285,14243.0
2020-06-22 11:35:00,167.64,167.78,167.49,167.69,13601.0,150.3926,150.5182,150.258,150.4374,13601.0
2020-06-22 11:40:00,167.69,167.84,167.66,167.66,11528.0,150.4374,150.572,150.4105,150.4105,11528.0
2020-06-22 11:45:00,167.69,167.73,167.57,167.72,16494.0,150.4374,150.4733,150.3298,150.4644,16494.0
2020-06-22 11:50:00,167.76,167.88,167.59,167.64,10314.0,150.5002,150.6079,150.3477,150.3926,10314.0
2020-06-22 11:55:00,167.65,167.78,167.59,167.59,11092.0,150.4016,150.5182,150.3477,150.3477,11092.0
2020-06-22 12:00:00,167.61,168.23,167.61,168.15,13139.0,150.3657,150.9219,150.3657,150.8501,13139.0
2020-06-22 12:05:00,168.18,168.34,168.05,168.22,10965.0,150.877,151.0206,150.7604,150.9129,10965.0
2020-06-22 12:10:00,168.2,168.69,168.19,168.59,20018.0,150.895,151.3346,150.886,151.2449,20018.0
2020-06-22 12:15:00,168.56,168.74,168.56,168.59,13698.0,151.2179,151.3794,151.2179,151.2449,13698.0
2020-06-22 12:20:00,168.63,168.68,168.49,168.54,14345.0,151.2807,151.3256,151.1551,151.2,14345.0
2020-06-22 12:25:00,168.5,168.55,168.37,168.49,11299.0,151.1641,151.209,151.0475,151.1551,11299.0
2020-06-22 12:30:00,168.52,168.52,168.27,168.3,10324.0,151.1821,151.1821,150.9578,150.9847,10324.0
2020-06-22 12:35:00,168.3,168.53,168.28,168.5,21594.0,150.9847,151.191,150.9667,151.1641,21594.0
2020-06-22 12:40:00,168.49,168.64,168.42,168.61,16766.0,151.1551,151.2897,151.0923,151.2628,16766.0
2020-06-22 12:45:00,168.6,168.85,168.53,168.75,16497.0,151.2538,151.4781,151.191,151.3884,16497.0
2020-06-22 12:50:00,168.77,168.78,168.61,168.66,9829.0,151.4063,151.4153,151.2628,151.3077,9829.0
2020-06-22 12:55:00,168.62,168.67,168.47,168.49,10257.0,151.2718,151.3166,151.1372,151.1551,10257.0
2020-06-22 13:00:00,168.53,168.71,168.52,168.6,9912.0,151.191,151.3525,151.1821,151.2538,9912.0
2020-06-22 13:05:00,168.64,168.64,168.32,168.39,11458.0,151.2897,151.2897,151.0026,151.0654,11458.0
2020-06-22 13:10:00,168.43,168.43,168.05,168.05,10659.0,151.1013,151.1013,150.7604,150.7604,10659.0
2020-06-22 13:15:00,168.03,168.08,167.89,167.92,9999.0,150.7425,150.7873,150.6169,150.6438,9999.0
2020-06-22 13:20:00,167.94,167.97,167.74,167.83,10172.0,150.6617,150.6886,150.4823,150.563,10172.0
2020-06-22 13:25:00,167.82,167.86,167.57,167.61,13740.0,150.5541,150.59,150.3298,150.3657,13740.0
2020-06-22 13:30:00,167.6,167.83,167.6,167.69,20063.0,150.3567,150.563,150.3567,150.4374,20063.0
2020-06-22 13:35:00,167.68,167.72,167.41,167.5,18353.0,150.4285,150.4644,150.1863,150.267,18353.0
2020-06-22 13:40:00,167.52,167.86,167.52,167.83,14880.0,150.2849,150.59,150.2849,150.563,14880.0
2020-06-22 13:45:00,167.83,167.96,167.82,167.92,12565.0,150.563,150.6797,150.5541,150.6438,12565.0
2020-06-22 13:50:00,167.92,167.94,167.82,167.84,13187.0,150.6438,150.6617,150.5541,150.572,13187.0
2020-06-22 13:55:00,167.85,167.89,167.71,167.8,11742.0,150.581,150.6169,150.4554,150.5361,11742.0
2020-06-22 14:00:00,167.8,167.81,167.4,167.64,26039.0,150.5361,150.5451,150.1773,150.3926,26039.0
2020-06-22 14:05:00,167.65,167.78,167.59,167.78,11189.0,150.4016,150.5182,150.3477,150.5182,11189.0
2020-06-22 14:10:00,167.77,167.77,167.56,167.6,14992.0,150.5092,150.5092,150.3208,150.3567,14992.0
2020-06-22 14:15:00,167.58,167.85,167.58,167.84,15463.0,150.3388,150.581,150.3388,150.572,15463.0
2020-06-22 14:20:00,167.86,168.08,167.76,168.08,14745.0,150.59,150.7873,150.5002,150.7873,14745.0
2020-06-22 14:25:00,168.07,168.16,168.03,168.09,13729.0,150.7784,150.8591,150.7425,150.7963,13729.0
2020-06-22 14:30:00,168.08,168.17,168.02,168.15,13851.0,150.7873,150.8681,150.7335,150.8501,13851.0
2020-06-22 14:35:00,168.16,168.32,168.11,168.26,17634.0,150.8591,151.0026,150.8142,150.9488,17634.0
2020-06-22 14:40:00,168.26,168.39,168.2,168.37,13281.0,150.9488,151.0654,150.895,151.0475,13281.0
2020-06-22 14:45:00,168.39,168.53,168.33,168.41,15857.0,151.0654,151.191,151.0116,151.0834,15857.0
2020-06-22 14:50:00,168.36,168.49,168.26,168.37,17509.0,151.0385,151.1551,150.9488,151.0475,17509.0
2020-06-22 14:55:00,168.38,168.58,168.32,168.48,18186.0,151.0565,151.2359,151.0026,151.1462,18186.0
2020-06-22 15:00:00,168.49,168.58,168.37,168.41,20229.0,151.1551,151.2359,151.0475,151.0834,20229.0
2020-06-22 15:05:00,168.42,168.42,168.2,168.27,12608.0,151.0923,151.0923,150.895,150.9578,12608.0
2020-06-22 15:10:00,168.29,168.41,167.85,167.85,20214.0,150.9757,151.0834,150.581,150.581,20214.0
2020-06-22 15:15:00,167.86,167.94,167.59,167.79,23687.0,150.59,150.6617,150.3477,150.5272,23687.0
2020-06-22 15:20:00,167.74,167.84,167.45,167.53,26735.0,150.4823,150.572,150.2221,150.2939,26735.0
2020-06-22 15:25:00,167.51,167.66,167.48,167.59,15622.0,150.276,150.4105,150.2491,150.3477,15622.0
2020-06-22 15:30:00,167.66,167.83,167.57,167.74,24488.0,150.4105,150.563,150.3298,150.4823,24488.0
2020-06-22 15:35:00,167.71,167.82,167.45,167.77,29341.0,150.4554,150.5541,150.2221,150.5092,29341.0
2020-06-22 15:40:00,167.74,168.04,167.66,168.04,17851.0,150.4823,150.7514,150.4105,150.7514,17851.0
2020-06-22 15:45:00,168.03,168.15,167.79,167.89,37465.0,150.7425,150.8501,150.5272,150.6169,37465.0
2020-06-22 15:50:00,167.87,168.18,167.75,168.18,58754.0,150.5989,150.877,150.4913,150.877,58754.0
2020-06-22 15:55:00,168.19,168.41,168.07,168.16,95832.0,150.886,151.0834,150.7784,150.8591,95832.0
2020-06-23 09:30:00,170.37,171.2,170.07,170.08,74071.0,152.8417,153.5863,152.5726,152.5816,74071.0
2020-06-23 09:35:00,170.04,170.89,169.88,170.53,28437.0,152.5457,153.3082,152.4021,152.9853,28437.0
2020-06-23 09:40:00,170.5,170.71,170.3,170.52,25027.0,152.9583,153.1467,152.7789,152.9763,25027.0
2020-06-23 09:45:00,170.49,170.49,169.92,170.03,19143.0,152.9494,152.9494,152.438,152.5367,19143.0
2020-06-23 09:50:00,170.05,170.1,169.28,169.4,18761.0,152.5546,152.5995,151.8639,151.9715,18761.0
2020-06-23 09:55:00,169.42,169.88,169.32,169.85,21557.0,151.9895,152.4021,151.8997,152.3752,21557.0
2020-06-23 10:00:00,169.76,169.91,169.4,169.7,21889.0,152.2945,152.429,151.9715,152.2407,21889.0
2020-06-23 10:05:00,169.65,169.91,169.38,169.77,15281.0,152.1958,152.429,151.9536,152.3034,15281.0
2020-06-23 10:10:00,169.83,170.06,169.63,169.76,20818.0,152.3573,152.5636,152.1779,152.2945,20818.0
2020-06-23 10:15:00,169.76,170.45,169.76,170.42,31102.0,152.2945,152.9135,152.2945,152.8866,31102.0
2020-06-23 10:20:00,170.36,170.64,170.22,170.47,33360.0,152.8327,153.0839,152.7072,152.9314,33360.0
2020-06-23 10:25:00,170.53,170.65,170.35,170.6,16722.0,152.9853,153.0929,152.8238,153.0481,16722.0
2020-06-23 10:30:00,170.58,170.59,170.37,170.45,5448.0,153.0301,153.0391,152.8417,152.9135,5448.0
2020-06-23 10:35:00,170.42,170.42,170.06,170.19,8177.0,152.8866,152.8866,152.5636,152.6802,8177.0
2020-06-23 10:40:00,170.15,170.32,169.72,169.72,11523.0,152.6444,152.7969,152.2586,152.2586,11523.0
2020-06-23 10:45:00,169.73,169.77,169.31,169.63,14433.0,152.2676,152.3034,151.8908,152.1779,14433.0
2020-06-23 10:50:00,169.62,169.74,169.51,169.64,12247.0,152.1689,152.2765,152.0702,152.1868,12247.0
2020-06-23 10:55:00,169.66,169.71,169.58,169.7,7157.0,152.2048,152.2496,152.133,152.2407,7157.0
2020-06-23 11:00:00,169.66,170.01,169.47,169.9,17117.0,152.2048,152.5188,152.0343,152.4201,17117.0
2020-06-23 11:05:00,169.85,169.93,169.79,169.82,7901.0,152.3752,152.447,152.3214,152.3483,7901.0
2020-06-23 11:10:00,169.9,169.9,169.64,169.71,8887.0,152.4201,152.4201,152.1868,152.2496,8887.0
2020-06-23 11:15:00,169.73,170.08,169.73,169.86,9131.0,152.2676,152.5816,152.2676,152.3842,9131.0
2020-06-23 11:20:00,169.88,170.39,169.84,170.39,14268.0,152.4021,152.8597,152.3662,152.8597,14268.0
2020-06-23 11:25:00,170.38,170.49,170.29,170.45,8472.0,152.8507,152.9494,152.7699,152.9135,8472.0
2020-06-23 11:30:00,170.44,170.66,170.38,170.49,7527.0,152.9045,153.1019,152.8507,152.9494,7527.0
2020-06-23 11:35:00,170.53,170.53,170.33,170.45,11537.0,152.9853,152.9853,152.8058,152.9135,11537.0
2020-06-23 11:40:00,170.44,170.52,170.26,170.31,7517.0,152.9045,152.9763,152.743,152.7879,7517.0
2020-06-23 11:45:00,170.32,170.32,170.1,170.25,8489.0,152.7969,152.7969,152.5995,152.7341,8489.0
2020-06-23 11:50:00,170.19,170.22,170.02,170.2,14949.0,152.6802,152.7072,152.5277,152.6892,14949.0
2020-06-23 11:55:00,170.23,170.75,170.23,170.71,21591.0,152.7161,153.1826,152.7161,153.1467,21591.0
2020-06-23 12:00:00,170.75,171.1,170.66,171.04,33549.0,153.1826,153.4966,153.1019,153.4428,33549.0
2020-06-23 12:05:00,171.11,171.26,171.04,171.19,22407.0,153.5056,153.6402,153.4428,153.5774,22407.0
2020-06-23 12:10:00,171.2,171.2,170.78,170.83,18352.0,153.5863,153.5863,153.2095,153.2544,18352.0
2020-06-23 12:15:00,170.79,171.05,170.77,170.97,13700.0,153.2185,153.4518,153.2006,153.38,13700.0
2020-06-23 12:20:00,170.94,171.05,170.82,171.03,17442.0,153.3531,153.4518,153.2454,153.4338,17442.0
2020-06-23 12:25:00,171.03,171.03,170.54,170.63,15906.0,153.4338,153.4338,152.9942,153.075,15906.0
2020-06-23 12:30:00,170.68,170.76,170.62,170.67,9886.0,153.1198,153.1916,153.066,153.1109,9886.0
2020-06-23 12:35:00,170.66,171.02,170.59,170.9,31271.0,153.1019,153.4248,153.0391,153.3172,31271.0
2020-06-23 12:40:00,170.91,170.95,170.74,170.8,23730.0,153.3262,153.362,153.1737,153.2275,23730.0
2020-06-23 12:45:00,170.77,170.95,170.73,170.9,11523.0,153.2006,153.362,153.1647,153.3172,11523.0
2020-06-23 12:50:00,170.91,170.95,170.75,170.91,11990.0,153.3262,153.362,153.1826,153.3262,11990.0
2020-06-23 12:55:00,170.92,171.11,170.91,171.04,17387.0,153.3351,153.5056,153.3262,153.4428,17387.0
2020-06-23 13:00:00,171.06,171.24,171.01,171.21,19459.0,153.4607,153.6222,153.4159,153.5953,19459.0
2020-06-23 13:05:00,171.17,171.17,170.94,171.05,13292.0,153.5594,153.5594,153.3531,153.4518,13292.0
2020-06-23 13:10:00,171.06,171.16,170.94,171.14,9631.0,153.4607,153.5504,153.3531,153.5325,9631.0
2020-06-23 13:15:00,171.13,171.18,171.0,171.15,8815.0,153.5235,153.5684,153.4069,153.5415,8815.0
2020-06-23 13:20:00,171.13,171.2,171.01,171.11,15579.0,153.5235,153.5863,153.4159,153.5056,15579.0
2020-06-23 13:25:00,171.07,171.11,171.01,171.07,6587.0,153.4697,153.5056,153.4159,153.4697,6587.0
2020-06-23 13:30:00,171.04,171.09,170.81,170.84,10970.0,153.4428,153.4876,153.2365,153.2634,10970.0
2020-06-23 13:35:00,170.84,170.97,170.74,170.93,13078.0,153.2634,153.38,153.1737,153.3441,13078.0
2020-06-23 13:40:00,170.9,170.95,170.67,170.67,7929.0,153.3172,153.362,153.1109,153.1109,7929.0
2020-06-23 13:45:00,170.67,170.84,170.65,170.79,17776.0,153.1109,153.2634,153.0929,153.2185,17776.0
2020-06-23 13:50:00,170.8,170.91,170.52,170.64,19821.0,153.2275,153.3262,152.9763,153.0839,19821.0
2020-06-23 13:55:00,170.65,170.77,170.45,170.49,7807.0,153.0929,153.2006,152.9135,152.9494,7807.0
2020-06-23 14:00:00,170.47,170.48,170.1,170.17,14896.0,152.9314,152.9404,152.5995,152.6623,14896.0
2020-06-23 14:05:00,170.18,170.19,169.95,169.98,19473.0,152.6713,152.6802,152.4649,152.4918,19473.0
2020-06-23 14:10:00,170.02,170.03,169.6,169.63,14900.0,152.5277,152.5367,152.1509,152.1779,14900.0
2020-06-23 14:15:00,169.59,169.72,169.58,169.69,15718.0,152.142,152.2586,152.133,152.2317,15718.0
2020-06-23 14:20:00,169.67,169.97,169.67,169.93,18494.0,152.2137,152.4829,152.2137,152.447,18494.0
2020-06-23 14:25:00,169.94,169.95,169.68,169.77,12541.0,152.456,152.4649,152.2227,152.3034,12541.0
2020-06-23 14:30:00,169.78,169.84,169.62,169.81,10223.0,152.3124,152.3662,152.1689,152.3393,10223.0
2020-06-23 14:35:00,169.81,169.85,169.7,169.73,9007.0,152.3393,152.3752,152.2407,152.2676,9007.0
2020-06-23 14:40:00,169.73,169.73,169.52,169.59,15538.0,152.2676,152.2676,152.0792,152.142,15538.0
2020-06-23 14:45:00,169.61,169.61,169.3,169.46,33684.0,152.1599,152.1599,151.8818,152.0253,33684.0
2020-06-23 14:50:00,169.47,169.73,169.39,169.73,12454.0,152.0343,152.2676,151.9625,152.2676,12454.0
2020-06-23 14:55:00,169.74,169.79,169.49,169.58,18539.0,152.2765,152.3214,152.0523,152.133,18539.0
2020-06-23 15:00:00,169.53,169.88,169.43,169.85,34422.0,152.0881,152.4021,151.9984,152.3752,34422.0
2020-06-23 15:05:00,169.87,169.96,169.76,169.89,28432.0,152.3932,152.4739,152.2945,152.4111,28432.0
2020-06-23 15:10:00,169.88,170.16,169.88,170.16,31089.0,152.4021,152.6533,152.4021,152.6533,31089.0
2020-06-23 15:15:00,170.13,170.54,170.05,170.5,23569.0,152.6264,152.9942,152.5546,152.9583,23569.0
2020-06-23 15:20:00,170.5,170.56,170.23,170.32,42035.0,152.9583,153.0122,152.7161,152.7969,42035.0
2020-06-23 15:25:00,170.37,170.44,170.11,170.36,24210.0,152.8417,152.9045,152.6085,152.8327,24210.0
2020-06-23 15:30:00,170.36,170.47,170.25,170.35,30713.0,152.8327,152.9314,152.7341,152.8238,30713.0
2020-06-23 15:35:00,170.34,170.48,170.26,170.3,31453.0,152.8148,152.9404,152.743,152.7789,31453.0
2020-06-23 15:40:00,170.31,170.36,169.78,169.86,69678.0,152.7879,152.8327,152.3124,152.3842,69678.0
2020-06-23 15:45:00,169.87,170.02,169.73,169.85,40635.0,152.3932,152.5277,152.2676,152.3752,40635.0
2020-06-23 15:50:00,169.89,169.89,169.57,169.89,56758.0,152.4111,152.4111,152.124,152.4111,56758.0
2020-06-23 15:55:00,169.89,169.91,169.24,169.36,184880.0,152.4111,152.429,151.828,151.9356,184880.0
2020-06-24 09:30:00,167.71,168.41,167.43,168.41,91338.0,150.4554,151.0834,150.2042,151.0834,91338.0
2020-06-24 09:35:00,168.34,168.72,168.29,168.66,22318.0,151.0206,151.3615,150.9757,151.3077,22318.0
2020-06-24 09:40:00,168.59,168.85,168.47,168.59,26883.0,151.2449,151.4781,151.1372,151.2449,26883.0
2020-06-24 09:45:00,168.57,168.8,168.25,168.71,17609.0,151.2269,151.4332,150.9398,151.3525,17609.0
2020-06-24 09:50:00,168.82,168.95,168.33,168.41,19147.0,151.4512,151.5678,151.0116,151.0834,19147.0
2020-06-24 09:55:00,168.41,168.42,167.77,167.86,14702.0,151.0834,151.0923,150.5092,150.59,14702.0
2020-06-24 10:00:00,167.87,168.21,167.0,167.06,16809.0,150.5989,150.9039,149.8184,149.8723,16809.0
2020-06-24 10:05:00,167.13,167.45,167.08,167.18,15708.0,149.9351,150.2221,149.8902,149.9799,15708.0
2020-06-24 10:10:00,167.2,167.4,167.03,167.38,16275.0,149.9979,150.1773,149.8454,150.1593,16275.0
2020-06-24 10:15:00,167.39,167.39,166.97,167.22,13500.0,150.1683,150.1683,149.7915,150.0158,13500.0
2020-06-24 10:20:00,167.23,167.78,167.13,167.7,22078.0,150.0248,150.5182,149.9351,150.4464,22078.0
2020-06-24 10:25:00,167.73,167.91,167.68,167.77,9936.0,150.4733,150.6348,150.4285,150.5092,9936.0
2020-06-24 10:30:00,167.77,168.06,167.43,167.51,20414.0,150.5092,150.7694,150.2042,150.276,20414.0
2020-06-24 10:35:00,167.49,167.75,167.29,167.36,29735.0,150.258,150.4913,150.0786,150.1414,29735.0
2020-06-24 10:40:00,167.37,167.58,167.37,167.55,61547.0,150.1504,150.3388,150.1504,150.3119,61547.0
2020-06-24 10:45:00,167.6,167.71,167.49,167.65,26579.0,150.3567,150.4554,150.258,150.4016,26579.0
2020-06-24 10:50:00,167.75,167.93,167.37,167.38,27893.0,150.4913,150.6528,150.1504,150.1593,27893.0
2020-06-24 10:55:00,167.39,167.59,167.29,167.5,25099.0,150.1683,150.3477,150.0786,150.267,25099.0
2020-06-24 11:00:00,167.45,167.62,167.17,167.46,42808.0,150.2221,150.3746,149.9709,150.2311,42808.0
2020-06-24 11:05:00,167.48,167.63,167.04,167.06,33548.0,150.2491,150.3836,149.8543,149.8723,33548.0
2020-06-24 11:10:00,167.04,167.16,166.82,166.82,22268.0,149.8543,149.962,149.657,149.657,22268.0
2020-06-24 11:15:00,166.83,166.98,166.6,166.85,30868.0,149.6659,149.8005,149.4596,149.6839,30868.0
2020-06-24 11:20:00,166.89,166.89,166.66,166.84,24005.0,149.7198,149.7198,149.5134,149.6749,24005.0
2020-06-24 11:25:00,166.87,167.01,166.69,166.93,33860.0,149.7018,149.8274,149.5403,149.7556,33860.0
2020-06-24 11:30:00,166.92,167.11,166.79,166.96,70630.0,149.7467,149.9171,149.63,149.7826,70630.0
2020-06-24 11:35:00,166.98,167.13,166.42,166.42,27846.0,149.8005,149.9351,149.2981,149.2981,27846.0
2020-06-24 11:40:00,166.4,166.48,166.1,166.16,24412.0,149.2802,149.3519,149.011,149.0649,24412.0
2020-06-24 11:45:00,166.22,166.57,165.83,165.83,23468.0,149.1187,149.4327,148.7688,148.7688,23468.0
2020-06-24 11:50:00,165.9,166.05,165.79,165.99,13861.0,148.8316,148.9662,148.7329,148.9123,13861.0
2020-06-24 11:55:00,165.95,166.3,165.92,166.27,10834.0,148.8765,149.1905,148.8496,149.1635,10834.0
2020-06-24 12:00:00,166.27,166.53,166.11,166.43,15595.0,149.1635,149.3968,149.02,149.3071,15595.0
2020-06-24 12:05:00,166.42,166.42,165.99,166.08,14084.0,149.2981,149.2981,148.9123,148.9931,14084.0
2020-06-24 12:10:00,166.06,166.1,165.88,166.09,12932.0,148.9751,149.011,148.8137,149.0021,12932.0
2020-06-24 12:15:00,166.05,166.77,166.05,166.75,18155.0,148.9662,149.6121,148.9662,149.5942,18155.0
2020-06-24 12:20:00,166.69,166.74,166.45,166.48,15085.0,149.5403,149.5852,149.325,149.3519,15085.0
2020-06-24 12:25:00,166.54,166.58,166.17,166.33,33804.0,149.4058,149.4416,149.0738,149.2174,33804.0
2020-06-24 12:30:00,166.31,166.4,166.17,166.17,8899.0,149.1994,149.2802,149.0738,149.0738,8899.0
2020-06-24 12:35:00,166.22,166.28,165.99,166.05,12764.0,149.1187,149.1725,148.9123,148.9662,12764.0
2020-06-24 12:40:00,166.15,166.59,166.03,166.53,29706.0,149.0559,149.4506,148.9482,149.3968,29706.0
2020-06-24 12:45:00,166.53,166.66,166.39,166.39,11704.0,149.3968,149.5134,149.2712,149.2712,11704.0
2020-06-24 12:50:00,166.37,166.51,166.22,166.4,19901.0,149.2533,149.3788,149.1187,149.2802,19901.0
2020-06-24 12:55:00,166.37,166.67,166.37,166.65,10292.0,149.2533,149.5224,149.2533,149.5044,10292.0
2020-06-24 13:00:00,166.63,166.63,166.32,166.34,12127.0,149.4865,149.4865,149.2084,149.2263,12127.0
2020-06-24 13:05:00,166.36,166.41,166.09,166.3,22383.0,149.2443,149.2891,149.0021,149.1905,22383.0
2020-06-24 13:10:00,166.32,166.43,166.01,166.02,14502.0,149.2084,149.3071,148.9303,148.9393,14502.0
2020-06-24 13:15:00,165.94,166.36,165.92,166.08,11185.0,148.8675,149.2443,148.8496,148.9931,11185.0
2020-06-24 13:20:00,166.07,166.1,165.81,165.81,11291.0,148.9841,149.011,148.7509,148.7509,11291.0
2020-06-24 13:25:00,165.84,165.89,165.54,165.59,22105.0,148.7778,148.8226,148.5086,148.5535,22105.0
2020-06-24 13:30:00,165.55,165.57,165.3,165.33,15820.0,148.5176,148.5356,148.2933,148.3203,15820.0
2020-06-24 13:35:00,165.32,165.46,165.21,165.41,15132.0,148.3113,148.4369,148.2126,148.392,15132.0
2020-06-24 13:40:00,165.4,165.71,165.4,165.5,11054.0,148.3831,148.6612,148.3831,148.4728,11054.0
2020-06-24 13:45:00,165.55,165.58,165.23,165.56,12882.0,148.5176,148.5445,148.2305,148.5266,12882.0
2020-06-24 13:50:00,165.55,165.6,165.3,165.6,9307.0,148.5176,148.5625,148.2933,148.5625,9307.0
2020-06-24 13:55:00,165.56,165.59,165.43,165.59,10685.0,148.5266,148.5535,148.41,148.5535,10685.0
2020-06-24 14:00:00,165.57,165.76,165.12,165.45,21456.0,148.5356,148.706,148.1319,148.4279,21456.0
2020-06-24 14:05:00,165.46,165.9,165.39,165.88,18837.0,148.4369,148.8316,148.3741,148.8137,18837.0
2020-06-24 14:10:00,165.88,165.93,165.58,165.68,16172.0,148.8137,148.8585,148.5445,148.6342,16172.0
2020-06-24 14:15:00,165.65,165.99,165.65,165.78,18117.0,148.6073,148.9123,148.6073,148.724,18117.0
2020-06-24 14:20:00,165.76,165.92,165.43,165.53,21643.0,148.706,148.8496,148.41,148.4997,21643.0
2020-06-24 14:25:00,165.58,166.03,165.52,165.94,24303.0,148.5445,148.9482,148.4907,148.8675,24303.0
2020-06-24 14:30:00,165.93,166.02,165.68,165.84,24721.0,148.8585,148.9393,148.6342,148.7778,24721.0
2020-06-24 14:35:00,165.85,165.85,165.37,165.48,22579.0,148.7868,148.7868,148.3561,148.4548,22579.0
2020-06-24 14:40:00,165.49,165.57,165.04,165.07,25320.0,148.4638,148.5356,148.0601,148.087,25320.0
2020-06-24 14:45:00,165.06,165.49,165.03,165.34,25433.0,148.078,148.4638,148.0511,148.3292,25433.0
2020-06-24 14:50:00,165.36,165.47,165.16,165.31,20536.0,148.3472,148.4458,148.1677,148.3023,20536.0
2020-06-24 14:55:00,165.37,165.64,165.33,165.55,25009.0,148.3561,148.5984,148.3203,148.5176,25009.0
2020-06-24 15:00:00,165.58,166.1,165.57,166.07,50802.0,148.5445,149.011,148.5356,148.9841,50802.0
2020-06-24 15:05:00,166.08,166.19,165.81,165.91,36841.0,148.9931,149.0918,148.7509,148.8406,36841.0
2020-06-24 15:10:00,165.9,166.53,165.7,166.46,60305.0,148.8316,149.3968,148.6522,149.334,60305.0
2020-06-24 15:15:00,166.43,166.72,166.09,166.61,32054.0,149.3071,149.5672,149.0021,149.4686,32054.0
2020-06-24 15:20:00,166.59,166.64,166.04,166.11,31963.0,149.4506,149.4955,148.9572,149.02,31963.0
2020-06-24 15:25:00,166.13,166.35,165.7,165.8,44345.0,149.0379,149.2353,148.6522,148.7419,44345.0
2020-06-24 15:30:00,165.8,165.94,165.74,165.84,31066.0,148.7419,148.8675,148.6881,148.7778,31066.0
2020-06-24 15:35:00,165.84,166.02,165.38,165.57,39995.0,148.7778,148.9393,148.3651,148.5356,39995.0
2020-06-24 15:40:00,165.56,166.13,165.55,166.08,46341.0,148.5266,149.0379,148.5176,148.9931,46341.0
2020-06-24 15:45:00,166.08,166.31,165.83,165.83,44843.0,148.9931,149.1994,148.7688,148.7688,44843.0
2020-06-24 15:50:00,165.81,165.83,165.1,165.16,64590.0,148.7509,148.7688,148.1139,148.1677,64590.0
2020-06-24 15:55:00,165.17,165.68,165.16,165.56,164928.0,148.1767,148.6342,148.1677,148.5266,164928.0
2020-06-25 09:30:00,165.15,165.49,164.0,164.15,54069.0,148.1588,148.4638,147.1271,147.2617,54069.0
2020-06-25 09:35:00,164.12,164.28,163.92,164.08,22209.0,147.2347,147.3783,147.0553,147.1989,22209.0
2020-06-25 09:40:00,163.95,163.95,163.45,163.68,32539.0,147.0822,147.0822,146.6337,146.84,32539.0
2020-06-25 09:45:00,163.76,163.9,163.23,163.28,15047.0,146.9118,147.0374,146.4363,146.4812,15047.0
2020-06-25 09:50:00,163.04,163.95,163.04,163.79,21076.0,146.2659,147.0822,146.2659,146.9387,21076.0
2020-06-25 09:55:00,163.84,164.19,163.75,164.19,40346.0,146.9835,147.2975,146.9028,147.2975,40346.0
2020-06-25 10:00:00,164.19,164.72,164.16,164.61,24179.0,147.2975,147.773,147.2706,147.6743,24179.0
2020-06-25 10:05:00,164.62,164.81,164.46,164.72,19740.0,147.6833,147.8538,147.5398,147.773,19740.0
2020-06-25 10:10:00,164.65,165.25,164.64,164.93,23978.0,147.7102,148.2485,147.7012,147.9614,23978.0
2020-06-25 10:15:00,164.94,165.01,164.13,164.34,49366.0,147.9704,148.0332,147.2437,147.4321,49366.0
2020-06-25 10:20:00,164.33,164.7,164.32,164.37,26628.0,147.4231,147.7551,147.4142,147.459,26628.0
2020-06-25 10:25:00,164.16,164.38,164.07,164.21,32411.0,147.2706,147.468,147.1899,147.3155,32411.0
2020-06-25 10:30:00,164.25,164.37,163.57,163.64,36824.0,147.3514,147.459,146.7413,146.8041,36824.0
2020-06-25 10:35:00,163.61,163.91,163.41,163.63,112678.0,146.7772,147.0463,146.5978,146.7952,112678.0
2020-06-25 10:40:00,163.66,163.69,163.44,163.61,27076.0,146.8221,146.849,146.6247,146.7772,27076.0
2020-06-25 10:45:00,163.58,163.93,163.31,163.48,32208.0,146.7503,147.0643,146.5081,146.6606,32208.0
2020-06-25 10:50:00,163.42,163.63,163.25,163.4,26157.0,146.6068,146.7952,146.4543,146.5888,26157.0
2020-06-25 10:55:00,163.39,163.61,163.28,163.47,22793.0,146.5798,146.7772,146.4812,146.6516,22793.0
2020-06-25 11:00:00,163.36,163.56,163.26,163.38,31510.0,146.5529,146.7324,146.4632,146.5709,31510.0
2020-06-25 11:05:00,163.37,163.4,162.91,162.91,23882.0,146.5619,146.5888,146.1492,146.1492,23882.0
2020-06-25 11:10:00,162.89,163.53,162.78,163.43,20364.0,146.1313,146.7054,146.0326,146.6157,20364.0
2020-06-25 11:15:00,163.39,163.9,163.33,163.79,14335.0,146.5798,147.0374,146.526,146.9387,14335.0
2020-06-25 11:20:00,163.82,163.82,163.62,163.71,13598.0,146.9656,146.9656,146.7862,146.8669,13598.0
2020-06-25 11:25:00,163.79,163.88,163.61,163.84,10133.0,146.9387,147.0194,146.7772,146.9835,10133.0
2020-06-25 11:30:00,163.89,163.95,163.0,163.03,24797.0,147.0284,147.0822,146.23,146.2569,24797.0
2020-06-25 11:35:00,163.05,163.31,163.0,163.23,23982.0,146.2748,146.5081,146.23,146.4363,23982.0
2020-06-25 11:40:00,163.13,163.19,162.78,162.97,24864.0,146.3466,146.4004,146.0326,146.2031,24864.0
2020-06-25 11:45:00,162.94,163.18,162.78,163.13,16645.0,146.1761,146.3915,146.0326,146.3466,16645.0
2020-06-25 11:50:00,163.15,163.3,163.06,163.2,21553.0,146.3645,146.4991,146.2838,146.4094,21553.0
2020-06-25 11:55:00,163.19,163.36,163.13,163.24,19426.0,146.4004,146.5529,146.3466,146.4453,19426.0
2020-06-25 12:00:00,163.25,163.79,163.25,163.52,26314.0,146.4543,146.9387,146.4543,146.6965,26314.0
2020-06-25 12:05:00,163.54,163.83,163.52,163.73,34771.0,146.7144,146.9746,146.6965,146.8849,34771.0
2020-06-25 12:10:00,163.74,163.83,163.55,163.6,17531.0,146.8938,146.9746,146.7234,146.7682,17531.0
2020-06-25 12:15:00,163.64,164.15,163.61,163.99,37447.0,146.8041,147.2617,146.7772,147.1181,37447.0
2020-06-25 12:20:00,164.01,164.13,163.93,163.97,32872.0,147.1361,147.2437,147.0643,147.1002,32872.0
2020-06-25 12:25:00,164.01,164.13,163.85,163.99,20912.0,147.1361,147.2437,146.9925,147.1181,20912.0
2020-06-25 12:30:00,164.03,164.13,163.75,163.84,37958.0,147.154,147.2437,146.9028,146.9835,37958.0
2020-06-25 12:35:00,163.83,164.33,163.69,164.17,50112.0,146.9746,147.4231,146.849,147.2796,50112.0
2020-06-25 12:40:00,164.15,164.41,164.15,164.19,51075.0,147.2617,147.4949,147.2617,147.2975,51075.0
2020-06-25 12:45:00,164.21,164.35,163.97,164.01,21898.0,147.3155,147.4411,147.1002,147.1361,21898.0
2020-06-25 12:50:00,164.04,164.18,163.94,164.04,18631.0,147.163,147.2886,147.0733,147.163,18631.0
2020-06-25 12:55:00,164.04,164.07,163.74,163.81,12193.0,147.163,147.1899,146.8938,146.9566,12193.0
2020-06-25 13:00:00,163.78,163.78,163.59,163.73,12190.0,146.9297,146.9297,146.7593,146.8849,12190.0
2020-06-25 13:05:00,163.73,163.76,163.56,163.56,10910.0,146.8849,146.9118,146.7324,146.7324,10910.0
2020-06-25 13:10:00,163.57,163.67,163.51,163.62,9612.0,146.7413,146.831,146.6875,146.7862,9612.0
2020-06-25 13:15:00,163.59,163.91,163.59,163.77,12235.0,146.7593,147.0463,146.7593,146.9208,12235.0
2020-06-25 13:20:00,163.76,163.88,163.62,163.65,10211.0,146.9118,147.0194,146.7862,146.8131,10211.0
2020-06-25 13:25:00,163.59,163.65,163.46,163.48,13880.0,146.7593,146.8131,146.6426,146.6606,13880.0
2020-06-25 13:30:00,163.49,163.6,163.26,163.41,16901.0,146.6696,146.7682,146.4632,146.5978,16901.0
2020-06-25 13:35:00,163.43,163.83,163.36,163.83,11764.0,146.6157,146.9746,146.5529,146.9746,11764.0
2020-06-25 13:40:00,163.84,163.85,163.73,163.81,13951.0,146.9835,146.9925,146.8849,146.9566,13951.0
2020-06-25 13:45:00,163.8,164.09,163.75,164.09,19146.0,146.9477,147.2078,146.9028,147.2078,19146.0
2020-06-25 13:50:00,164.09,164.39,164.06,164.32,21834.0,147.2078,147.477,147.1809,147.4142,21834.0
2020-06-25 13:55:00,164.33,164.35,164.17,164.32,17876.0,147.4231,147.4411,147.2796,147.4142,17876.0
2020-06-25 14:00:00,164.35,164.4,164.1,164.33,13920.0,147.4411,147.4859,147.2168,147.4231,13920.0
2020-06-25 14:05:00,164.38,164.67,164.36,164.63,17213.0,147.468,147.7282,147.45,147.6923,17213.0
2020-06-25 14:10:00,164.62,164.77,164.54,164.72,14458.0,147.6833,147.8179,147.6115,147.773,14458.0
2020-06-25 14:15:00,164.74,164.87,164.7,164.7,13966.0,147.791,147.9076,147.7551,147.7551,13966.0
2020-06-25 14:20:00,164.72,164.83,164.48,164.54,30217.0,147.773,147.8717,147.5577,147.6115,30217.0
2020-06-25 14:25:00,164.6,164.71,164.57,164.65,18996.0,147.6654,147.764,147.6384,147.7102,18996.0
2020-06-25 14:30:00,164.59,164.63,164.39,164.49,18064.0,147.6564,147.6923,147.477,147.5667,18064.0
2020-06-25 14:35:00,164.45,164.54,164.29,164.47,17112.0,147.5308,147.6115,147.3873,147.5487,17112.0
2020-06-25 14:40:00,164.46,164.67,164.4,164.65,16634.0,147.5398,147.7282,147.4859,147.7102,16634.0
2020-06-25 14:45:00,164.61,164.73,164.57,164.57,8366.0,147.6743,147.782,147.6384,147.6384,8366.0
2020-06-25 14:50:00,164.58,164.77,164.51,164.6,18814.0,147.6474,147.8179,147.5846,147.6654,18814.0
2020-06-25 14:55:00,164.63,164.77,164.53,164.73,20060.0,147.6923,147.8179,147.6026,147.782,20060.0
2020-06-25 15:00:00,164.65,165.27,164.57,165.27,25440.0,147.7102,148.2664,147.6384,148.2664,25440.0
2020-06-25 15:05:00,165.25,165.78,165.24,165.64,30693.0,148.2485,148.724,148.2395,148.5984,30693.0
2020-06-25 15:10:00,165.6,165.71,165.3,165.5,49122.0,148.5625,148.6612,148.2933,148.4728,49122.0
2020-06-25 15:15:00,165.47,166.0,165.47,165.95,91425.0,148.4458,148.9213,148.4458,148.8765,91425.0
2020-06-25 15:20:00,165.94,166.54,165.89,166.37,43724.0,148.8675,149.4058,148.8226,149.2533,43724.0
2020-06-25 15:25:00,166.33,166.55,166.19,166.27,28151.0,149.2174,149.4147,149.0918,149.1635,28151.0
2020-06-25 15:30:00,166.29,166.76,166.09,166.54,39593.0,149.1815,149.6031,149.0021,149.4058,39593.0
2020-06-25 15:35:00,166.52,166.58,165.94,165.96,34209.0,149.3878,149.4416,148.8675,148.8854,34209.0
2020-06-25 15:40:00,165.99,166.28,165.94,166.28,36969.0,148.9123,149.1725,148.8675,149.1725,36969.0
2020-06-25 15:45:00,166.25,166.47,165.9,165.99,41277.0,149.1456,149.343,148.8316,148.9123,41277.0
2020-06-25 15:50:00,165.97,166.9,165.97,166.9,73495.0,148.8944,149.7287,148.8944,149.7287,73495.0
2020-06-25 15:55:00,166.85,167.24,166.49,167.02,241354.0,149.6839,150.0337,149.3609,149.8364,241354.0
2020-06-26 09:30:00,167.04,167.96,166.42,167.96,60218.0,149.8543,150.6797,149.2981,150.6797,60218.0
2020-06-26 09:35:00,167.72,168.14,167.57,167.84,36631.0,150.4644,150.8411,150.3298,150.572,36631.0
2020-06-26 09:40:00,167.78,168.12,167.41,167.54,27956.0,150.5182,150.8232,150.1863,150.3029,27956.0
2020-06-26 09:45:00,167.54,167.54,167.13,167.42,35584.0,150.3029,150.3029,149.9351,150.1952,35584.0
2020-06-26 09:50:00,167.43,167.47,166.96,167.09,29369.0,150.2042,150.2401,149.7826,149.8992,29369.0
2020-06-26 09:55:00,167.14,167.31,166.79,167.06,20144.0,149.944,150.0965,149.63,149.8723,20144.0
2020-06-26 10:00:00,167.06,167.16,166.13,166.13,24071.0,149.8723,149.962,149.0379,149.0379,24071.0
2020-06-26 10:05:00,166.12,166.34,165.91,166.09,34622.0,149.029,149.2263,148.8406,149.0021,34622.0
2020-06-26 10:10:00,166.1,166.12,165.64,165.75,16758.0,149.011,149.029,148.5984,148.697,16758.0
2020-06-26 10:15:00,165.71,165.81,165.39,165.57,20952.0,148.6612,148.7509,148.3741,148.5356,20952.0
2020-06-26 10:20:00,165.54,165.54,164.86,165.18,25042.0,148.5086,148.5086,147.8986,148.1857,25042.0
2020-06-26 10:25:00,165.18,165.6,165.13,165.57,16063.0,148.1857,148.5625,148.1408,148.5356,16063.0
2020-06-26 10:30:00,165.52,165.7,164.72,164.78,18554.0,148.4907,148.6522,147.773,147.8268,18554.0
2020-06-26 10:35:00,164.75,164.94,164.43,164.55,27599.0,147.7999,147.9704,147.5128,147.6205,27599.0
2020-06-26 10:40:00,164.47,164.71,164.17,164.65,23625.0,147.5487,147.764,147.2796,147.7102,23625.0
2020-06-26 10:45:00,164.66,164.85,164.43,164.45,13754.0,147.7192,147.8896,147.5128,147.5308,13754.0
2020-06-26 10:50:00,164.5,164.7,164.07,164.25,30972.0,147.5756,147.7551,147.1899,147.3514,30972.0
2020-06-26 10:55:00,164.32,164.65,164.13,164.34,30695.0,147.4142,147.7102,147.2437,147.4321,30695.0
2020-06-26 11:00:00,164.38,164.61,164.28,164.57,25997.0,147.468,147.6743,147.3783,147.6384,25997.0
2020-06-26 11:05:00,164.59,164.9,164.42,164.68,13888.0,147.6564,147.9345,147.5039,147.7371,13888.0
2020-06-26 11:10:00,164.69,164.69,164.45,164.62,13125.0,147.7461,147.7461,147.5308,147.6833,13125.0
2020-06-26 11:15:00,164.58,164.58,164.17,164.21,15590.0,147.6474,147.6474,147.2796,147.3155,15590.0
2020-06-26 11:20:00,164.18,164.39,164.01,164.18,24027.0,147.2886,147.477,147.1361,147.2886,24027.0
2020-06-26 11:25:00,164.22,164.36,164.01,164.08,16453.0,147.3245,147.45,147.1361,147.1989,16453.0
2020-06-26 11:30:00,164.08,164.21,163.66,163.74,9261.0,147.1989,147.3155,146.8221,146.8938,9261.0
2020-06-26 11:35:00,163.83,164.09,163.77,164.04,20631.0,146.9746,147.2078,146.9208,147.163,20631.0
2020-06-26 11:40:00,164.01,164.01,163.59,163.69,24649.0,147.1361,147.1361,146.7593,146.849,24649.0
2020-06-26 11:45:00,163.71,163.86,163.61,163.81,30251.0,146.8669,147.0015,146.7772,146.9566,30251.0
2020-06-26 11:50:00,163.86,164.02,163.68,163.7,39693.0,147.0015,147.145,146.84,146.858,39693.0
2020-06-26 11:55:00,163.7,164.19,163.69,164.06,49399.0,146.858,147.2975,146.849,147.1809,49399.0
2020-06-26 12:00:00,164.08,164.08,163.78,163.89,26182.0,147.1989,147.1989,146.9297,147.0284,26182.0
2020-06-26 12:05:00,164.0,164.0,163.85,163.92,17406.0,147.1271,147.1271,146.9925,147.0553,17406.0
2020-06-26 12:10:00,163.91,164.15,163.86,163.89,14853.0,147.0463,147.2617,147.0015,147.0284,14853.0
2020-06-26 12:15:00,163.91,164.01,163.53,163.59,32246.0,147.0463,147.1361,146.7054,146.7593,32246.0
2020-06-26 12:20:00,163.61,163.94,163.3,163.83,24352.0,146.7772,147.0733,146.4991,146.9746,24352.0
2020-06-26 12:25:00,163.87,164.03,163.8,163.85,33942.0,147.0105,147.154,146.9477,146.9925,33942.0
2020-06-26 12:30:00,163.84,164.01,163.69,163.97,23647.0,146.9835,147.1361,146.849,147.1002,23647.0
2020-06-26 12:35:00,163.99,164.13,163.82,164.11,12635.0,147.1181,147.2437,146.9656,147.2258,12635.0
2020-06-26 12:40:00,164.09,164.09,163.88,163.96,22084.0,147.2078,147.2078,147.0194,147.0912,22084.0
2020-06-26 12:45:00,163.96,164.02,163.69,163.79,31015.0,147.0912,147.145,146.849,146.9387,31015.0
2020-06-26 12:50:00,163.79,164.12,163.67,164.12,17913.0,146.9387,147.2347,146.831,147.2347,17913.0
2020-06-26 12:55:00,164.1,164.19,164.0,164.03,16122.0,147.2168,147.2975,147.1271,147.154,16122.0
2020-06-26 13:00:00,164.02,164.21,163.83,164.01,39515.0,147.145,147.3155,146.9746,147.1361,39515.0
2020-06-26 13:05:00,164.02,164.36,164.02,164.11,20900.0,147.145,147.45,147.145,147.2258,20900.0
2020-06-26 13:10:00,164.16,164.19,163.65,163.72,27255.0,147.2706,147.2975,146.8131,146.8759,27255.0
2020-06-26 13:15:00,163.73,163.84,163.66,163.71,25218.0,146.8849,146.9835,146.8221,146.8669,25218.0
2020-06-26 13:20:00,163.71,164.02,163.69,163.89,21832.0,146.8669,147.145,146.849,147.0284,21832.0
2020-06-26 13:25:00,163.83,164.05,163.76,163.93,16015.0,146.9746,147.1719,146.9118,147.0643,16015.0
2020-06-26 13:30:00,163.95,163.95,163.78,163.92,12793.0,147.0822,147.0822,146.9297,147.0553,12793.0
2020-06-26 13:35:00,163.94,164.09,163.69,163.77,44839.0,147.0733,147.2078,146.849,146.9208,44839.0
2020-06-26 13:40:00,163.76,163.85,163.63,163.71,18425.0,146.9118,146.9925,146.7952,146.8669,18425.0
2020-06-26 13:45:00,163.74,163.84,163.68,163.82,20932.0,146.8938,146.9835,146.84,146.9656,20932.0
2020-06-26 13:50:00,163.85,163.92,163.69,163.82,15220.0,146.9925,147.0553,146.849,146.9656,15220.0
2020-06-26 13:55:00,163.87,164.04,163.71,163.97,39710.0,147.0105,147.163,146.8669,147.1002,39710.0
2020-06-26 14:00:00,163.97,164.02,163.67,163.67,30397.0,147.1002,147.145,146.831,146.831,30397.0
2020-06-26 14:05:00,163.73,163.76,163.62,163.7,14638.0,146.8849,146.9118,146.7862,146.858,14638.0
2020-06-26 14:10:00,163.74,163.88,163.62,163.71,21202.0,146.8938,147.0194,146.7862,146.8669,21202.0
2020-06-26 14:15:00,163.69,163.92,163.61,163.9,28482.0,146.849,147.0553,146.7772,147.0374,28482.0
2020-06-26 14:20:00,163.88,164.25,163.81,164.18,27854.0,147.0194,147.3514,146.9566,147.2886,27854.0
2020-06-26 14:25:00,164.16,164.17,163.65,163.76,38452.0,147.2706,147.2796,146.8131,146.9118,38452.0
2020-06-26 14:30:00,163.76,163.84,163.56,163.58,27706.0,146.9118,146.9835,146.7324,146.7503,27706.0
2020-06-26 14:35:00,163.62,163.62,163.28,163.36,25337.0,146.7862,146.7862,146.4812,146.5529,25337.0
2020-06-26 14:40:00,163.33,163.55,163.31,163.39,26236.0,146.526,146.7234,146.5081,146.5798,26236.0
2020-06-26 14:45:00,163.4,163.47,163.05,163.2,27162.0,146.5888,146.6516,146.2748,146.4094,27162.0
2020-06-26 14:50:00,163.21,163.66,163.21,163.58,27065.0,146.4184,146.8221,146.4184,146.7503,27065.0
2020-06-26 14:55:00,163.6,163.67,163.39,163.61,42390.0,146.7682,146.831,146.5798,146.7772,42390.0
2020-06-26 15:00:00,163.6,163.92,163.56,163.56,62217.0,146.7682,147.0553,146.7324,146.7324,62217.0
2020-06-26 15:05:00,163.59,163.75,163.44,163.75,63373.0,146.7593,146.9028,146.6247,146.9028,63373.0
2020-06-26 15:10:00,163.69,163.86,163.59,163.81,41175.0,146.849,147.0015,146.7593,146.9566,41175.0
2020-06-26 15:15:00,163.8,163.91,163.4,163.46,35147.0,146.9477,147.0463,146.5888,146.6426,35147.0
2020-06-26 15:20:00,163.46,163.5,163.18,163.24,45983.0,146.6426,146.6785,146.3915,146.4453,45983.0
2020-06-26 15:25:00,163.25,163.52,163.04,163.44,41338.0,146.4543,146.6965,146.2659,146.6247,41338.0
2020-06-26 15:30:00,163.44,163.49,163.26,163.31,56776.0,146.6247,146.6696,146.4632,146.5081,56776.0
2020-06-26 15:35:00,163.3,163.3,162.88,163.2,76018.0,146.4991,146.4991,146.1223,146.4094,76018.0
2020-06-26 15:40:00,163.19,163.84,163.05,163.84,73166.0,146.4004,146.9835,146.2748,146.9835,73166.0
2020-06-26 15:45:00,163.85,164.21,163.05,163.46,90736.0,146.9925,147.3155,146.2748,146.6426,90736.0
2020-06-26 15:50:00,163.23,163.8,162.55,162.69,226284.0,146.4363,146.9477,145.8263,145.9519,226284.0
2020-06-26 15:55:00,162.69,162.95,162.13,162.71,408634.0,145.9519,146.1851,145.4495,145.9698,408634.0
2020-06-29 09:30:00,163.84,164.8,162.68,162.81,74253.0,146.9835,147.8448,145.9429,146.0595,74253.0
2020-06-29 09:35:00,162.72,163.08,162.2,162.27,30502.0,145.9788,146.3017,145.5123,145.5751,30502.0
2020-06-29 09:40:00,162.27,162.81,162.27,162.57,28866.0,145.5751,146.0595,145.5751,145.8442,28866.0
2020-06-29 09:45:00,162.65,163.46,162.64,162.65,26188.0,145.916,146.6426,145.907,145.916,26188.0
2020-06-29 09:50:00,162.61,163.82,162.53,163.82,58873.0,145.8801,146.9656,145.8083,146.9656,58873.0
2020-06-29 09:55:00,163.82,164.21,163.79,163.9,27840.0,146.9656,147.3155,146.9387,147.0374,27840.0
2020-06-29 10:00:00,163.98,164.7,163.98,164.69,12339.0,147.1091,147.7551,147.1091,147.7461,12339.0
2020-06-29 10:05:00,164.72,164.98,164.58,164.75,40377.0,147.773,148.0063,147.6474,147.7999,40377.0
2020-06-29 10:10:00,164.79,165.15,164.5,164.86,42635.0,147.8358,148.1588,147.5756,147.8986,42635.0
2020-06-29 10:15:00,164.93,165.68,164.9,165.5,35858.0,147.9614,148.6342,147.9345,148.4728,35858.0
2020-06-29 10:20:00,165.49,165.68,165.22,165.48,25317.0,148.4638,148.6342,148.2216,148.4548,25317.0
2020-06-29 10:25:00,165.48,165.63,165.04,165.29,16617.0,148.4548,148.5894,148.0601,148.2844,16617.0
2020-06-29 10:30:00,165.3,165.33,164.97,165.16,24632.0,148.2933,148.3203,147.9973,148.1677,24632.0
2020-06-29 10:35:00,165.15,165.69,165.05,165.67,24788.0,148.1588,148.6432,148.0691,148.6253,24788.0
2020-06-29 10:40:00,165.62,165.94,165.34,165.59,9056.0,148.5804,148.8675,148.3292,148.5535,9056.0
2020-06-29 10:45:00,165.66,165.84,165.43,165.47,15242.0,148.6163,148.7778,148.41,148.4458,15242.0
2020-06-29 10:50:00,165.47,165.69,165.17,165.2,20807.0,148.4458,148.6432,148.1767,148.2036,20807.0
2020-06-29 10:55:00,165.2,165.25,164.94,164.95,33336.0,148.2036,148.2485,147.9704,147.9793,33336.0
2020-06-29 11:00:00,164.98,165.06,164.69,164.97,15303.0,148.0063,148.078,147.7461,147.9973,15303.0
2020-06-29 11:05:00,164.94,165.08,164.84,165.02,11762.0,147.9704,148.096,147.8807,148.0421,11762.0
2020-06-29 11:10:00,164.98,165.08,164.87,164.95,16630.0,148.0063,148.096,147.9076,147.9793,16630.0
2020-06-29 11:15:00,164.97,165.05,164.79,164.95,15399.0,147.9973,148.0691,147.8358,147.9793,15399.0
2020-06-29 11:20:00,164.96,165.03,164.79,164.83,27081.0,147.9883,148.0511,147.8358,147.8717,27081.0
2020-06-29 11:25:00,164.86,165.08,164.85,164.95,17259.0,147.8986,148.096,147.8896,147.9793,17259.0
2020-06-29 11:30:00,164.97,165.07,164.74,164.74,7561.0,147.9973,148.087,147.791,147.791,7561.0
2020-06-29 11:35:00,164.77,164.85,164.64,164.71,9001.0,147.8179,147.8896,147.7012,147.764,9001.0
2020-06-29 11:40:00,164.77,164.87,164.71,164.74,11455.0,147.8179,147.9076,147.764,147.791,11455.0
2020-06-29 11:45:00,164.75,164.87,164.55,164.86,10586.0,147.7999,147.9076,147.6205,147.8986,10586.0
2020-06-29 11:50:00,164.9,165.02,164.66,164.74,7152.0,147.9345,148.0421,147.7192,147.791,7152.0
2020-06-29 11:55:00,164.7,164.83,164.52,164.55,5518.0,147.7551,147.8717,147.5936,147.6205,5518.0
2020-06-29 12:00:00,164.56,164.79,164.56,164.67,12322.0,147.6295,147.8358,147.6295,147.7282,12322.0
2020-06-29 12:05:00,164.73,164.75,164.4,164.48,12817.0,147.782,147.7999,147.4859,147.5577,12817.0
2020-06-29 12:10:00,164.5,164.64,164.39,164.58,13471.0,147.5756,147.7012,147.477,147.6474,13471.0
2020-06-29 12:15:00,164.58,164.78,164.42,164.76,37669.0,147.6474,147.8268,147.5039,147.8089,37669.0
2020-06-29 12:20:00,164.75,164.75,164.57,164.64,14125.0,147.7999,147.7999,147.6384,147.7012,14125.0
2020-06-29 12:25:00,164.65,164.65,164.57,164.6,7825.0,147.7102,147.7102,147.6384,147.6654,7825.0
2020-06-29 12:30:00,164.62,164.7,164.57,164.62,14989.0,147.6833,147.7551,147.6384,147.6833,14989.0
2020-06-29 12:35:00,164.57,164.61,164.48,164.51,9698.0,147.6384,147.6743,147.5577,147.5846,9698.0
2020-06-29 12:40:00,164.5,164.85,164.48,164.83,8989.0,147.5756,147.8896,147.5577,147.8717,8989.0
2020-06-29 12:45:00,164.79,164.86,164.71,164.8,11510.0,147.8358,147.8986,147.764,147.8448,11510.0
2020-06-29 12:50:00,164.83,164.88,164.68,164.69,13327.0,147.8717,147.9166,147.7371,147.7461,13327.0
2020-06-29 12:55:00,164.63,164.79,164.54,164.71,7525.0,147.6923,147.8358,147.6115,147.764,7525.0
2020-06-29 13:00:00,164.71,165.05,164.71,165.04,7405.0,147.764,148.0691,147.764,148.0601,7405.0
2020-06-29 13:05:00,165.11,165.2,165.04,165.06,3890.0,148.1229,148.2036,148.0601,148.078,3890.0
2020-06-29 13:10:00,165.04,165.17,164.91,165.09,11881.0,148.0601,148.1767,147.9435,148.1049,11881.0
2020-06-29 13:15:00,165.09,165.09,164.92,164.96,11185.0,148.1049,148.1049,147.9524,147.9883,11185.0
2020-06-29 13:20:00,164.95,165.13,164.86,165.08,11483.0,147.9793,148.1408,147.8986,148.096,11483.0
2020-06-29 13:25:00,165.08,165.18,164.87,164.99,19992.0,148.096,148.1857,147.9076,148.0152,19992.0
2020-06-29 13:30:00,165.01,165.1,164.66,164.73,11823.0,148.0332,148.1139,147.7192,147.782,11823.0
2020-06-29 13:35:00,164.9,165.32,164.86,165.32,11983.0,147.9345,148.3113,147.8986,148.3113,11983.0
2020-06-29 13:40:00,165.29,165.32,165.15,165.22,6921.0,148.2844,148.3113,148.1588,148.2216,6921.0
2020-06-29 13:45:00,165.24,165.41,165.24,165.34,9785.0,148.2395,148.392,148.2395,148.3292,9785.0
2020-06-29 13:50:00,165.31,165.52,165.19,165.43,24912.0,148.3023,148.4907,148.1947,148.41,24912.0
2020-06-29 13:55:00,165.43,165.44,165.14,165.18,18397.0,148.41,148.4189,148.1498,148.1857,18397.0
2020-06-29 14:00:00,165.19,165.35,165.17,165.21,33269.0,148.1947,148.3382,148.1767,148.2126,33269.0
2020-06-29 14:05:00,165.21,165.28,165.09,165.11,41988.0,148.2126,148.2754,148.1049,148.1229,41988.0
2020-06-29 14:10:00,165.11,165.19,165.07,165.16,7584.0,148.1229,148.1947,148.087,148.1677,7584.0
2020-06-29 14:15:00,165.15,165.3,165.06,165.08,12184.0,148.1588,148.2933,148.078,148.096,12184.0
2020-06-29 14:20:00,165.06,165.14,165.04,165.07,11253.0,148.078,148.1498,148.0601,148.087,11253.0
2020-06-29 14:25:00,165.1,165.1,164.98,165.03,6851.0,148.1139,148.1139,148.0063,148.0511,6851.0
2020-06-29 14:30:00,165.03,165.12,164.93,164.94,8526.0,148.0511,148.1319,147.9614,147.9704,8526.0
2020-06-29 14:35:00,164.95,165.13,164.88,165.12,8004.0,147.9793,148.1408,147.9166,148.1319,8004.0
2020-06-29 14:40:00,165.09,165.28,165.06,165.24,11644.0,148.1049,148.2754,148.078,148.2395,11644.0
2020-06-29 14:45:00,165.24,165.37,164.98,165.08,17196.0,148.2395,148.3561,148.0063,148.096,17196.0
2020-06-29 14:50:00,165.07,165.1,164.82,164.91,19909.0,148.087,148.1139,147.8627,147.9435,19909.0
2020-06-29 14:55:00,164.91,164.91,164.6,164.61,19127.0,147.9435,147.9435,147.6654,147.6743,19127.0
2020-06-29 15:00:00,164.63,164.67,164.18,164.22,19455.0,147.6923,147.7282,147.2886,147.3245,19455.0
2020-06-29 15:05:00,164.25,164.25,163.92,163.99,49174.0,147.3514,147.3514,147.0553,147.1181,49174.0
2020-06-29 15:10:00,164.0,164.14,163.94,164.1,27891.0,147.1271,147.2527,147.0733,147.2168,27891.0
2020-06-29 15:15:00,164.13,164.22,164.07,164.09,24955.0,147.2437,147.3245,147.1899,147.2078,24955.0
2020-06-29 15:20:00,164.09,164.25,164.09,164.13,26932.0,147.2078,147.3514,147.2078,147.2437,26932.0
2020-06-29 15:25:00,164.12,164.49,164.05,164.43,19292.0,147.2347,147.5667,147.1719,147.5128,19292.0
2020-06-29 15:30:00,164.39,164.73,164.39,164.67,20281.0,147.477,147.782,147.477,147.7282,20281.0
2020-06-29 15:35:00,164.66,164.81,164.58,164.7,34435.0,147.7192,147.8538,147.6474,147.7551,34435.0
2020-06-29 15:40:00,164.69,164.79,164.39,164.44,47251.0,147.7461,147.8358,147.477,147.5218,47251.0
2020-06-29 15:45:00,164.46,164.65,164.2,164.25,45338.0,147.5398,147.7102,147.3065,147.3514,45338.0
2020-06-29 15:50:00,164.33,164.96,164.3,164.95,79241.0,147.4231,147.9883,147.3962,147.9793,79241.0
2020-06-29 15:55:00,164.92,165.61,164.91,165.61,154074.0,147.9524,148.5714,147.9435,148.5714,154074.0
2020-06-30 09:30:00,164.75,165.48,164.36,164.8,103761.0,147.7999,148.4548,147.45,147.8448,103761.0
2020-06-30 09:35:00,164.72,164.94,164.36,164.66,38920.0,147.773,147.9704,147.45,147.7192,38920.0
2020-06-30 09:40:00,164.76,164.76,164.4,164.48,65396.0,147.8089,147.8089,147.4859,147.5577,65396.0
2020-06-30 09:45:00,164.49,165.67,164.39,165.14,51018.0,147.5667,148.6253,147.477,148.1498,51018.0
2020-06-30 09:50:00,165.12,165.45,164.85,165.42,24462.0,148.1319,148.4279,147.8896,148.401,24462.0
2020-06-30 09:55:00,165.42,165.42,164.59,164.84,19054.0,148.401,148.401,147.6564,147.8807,19054.0
2020-06-30 10:00:00,164.84,165.59,164.69,165.07,17858.0,147.8807,148.5535,147.7461,148.087,17858.0
2020-06-30 10:05:00,165.13,165.5,165.07,165.24,14584.0,148.1408,148.4728,148.087,148.2395,14584.0
2020-06-30 10:10:00,165.15,165.25,164.97,165.22,17344.0,148.1588,148.2485,147.9973,148.2216,17344.0
2020-06-30 10:15:00,165.24,165.3,165.0,165.1,18815.0,148.2395,148.2933,148.0242,148.1139,18815.0
2020-06-30 10:20:00,165.14,165.26,165.04,165.21,52828.0,148.1498,148.2575,148.0601,148.2126,52828.0
2020-06-30 10:25:00,165.18,165.24,164.96,165.19,26944.0,148.1857,148.2395,147.9883,148.1947,26944.0
2020-06-30 10:30:00,165.24,165.46,165.21,165.21,11696.0,148.2395,148.4369,148.2126,148.2126,11696.0
2020-06-30 10:35:00,165.19,165.19,164.74,164.74,15698.0,148.1947,148.1947,147.791,147.791,15698.0
2020-06-30 10:40:00,164.77,165.3,164.77,165.06,10263.0,147.8179,148.2933,147.8179,148.078,10263.0
2020-06-30 10:45:00,165.06,165.43,164.99,165.28,19228.0,148.078,148.41,148.0152,148.2754,19228.0
2020-06-30 10:50:00,165.3,165.89,165.12,165.8,27128.0,148.2933,148.8226,148.1319,148.7419,27128.0
2020-06-30 10:55:00,165.78,165.94,165.68,165.87,12811.0,148.724,148.8675,148.6342,148.8047,12811.0
2020-06-30 11:00:00,165.93,166.21,165.84,166.21,12770.0,148.8585,149.1097,148.7778,149.1097,12770.0
2020-06-30 11:05:00,166.16,166.53,166.15,166.43,12904.0,149.0649,149.3968,149.0559,149.3071,12904.0
2020-06-30 11:10:00,166.44,166.52,166.33,166.51,11610.0,149.3161,149.3878,149.2174,149.3788,11610.0
2020-06-30 11:15:00,166.51,166.83,166.45,166.78,21546.0,149.3788,149.6659,149.325,149.6211,21546.0
2020-06-30 11:20:00,166.77,166.94,166.63,166.78,24336.0,149.6121,149.7646,149.4865,149.6211,24336.0
2020-06-30 11:25:00,166.78,167.06,166.71,167.05,45319.0,149.6211,149.8723,149.5583,149.8633,45319.0
2020-06-30 11:30:00,167.02,167.18,166.71,166.71,25210.0,149.8364,149.9799,149.5583,149.5583,25210.0
2020-06-30 11:35:00,166.65,166.66,166.49,166.54,8077.0,149.5044,149.5134,149.3609,149.4058,8077.0
2020-06-30 11:40:00,166.58,166.58,166.31,166.47,16972.0,149.4416,149.4416,149.1994,149.343,16972.0
2020-06-30 11:45:00,166.47,166.6,166.18,166.2,29510.0,149.343,149.4596,149.0828,149.1007,29510.0
2020-06-30 11:50:00,166.19,166.62,166.16,166.62,18126.0,149.0918,149.4775,149.0649,149.4775,18126.0
2020-06-30 11:55:00,166.59,166.87,166.53,166.8,24894.0,149.4506,149.7018,149.3968,149.639,24894.0
2020-06-30 12:00:00,166.86,167.14,166.81,167.11,15278.0,149.6928,149.944,149.648,149.9171,15278.0
2020-06-30 12:05:00,167.12,167.26,167.09,167.22,18834.0,149.9261,150.0517,149.8992,150.0158,18834.0
2020-06-30 12:10:00,167.22,167.56,167.22,167.52,19850.0,150.0158,150.3208,150.0158,150.2849,19850.0
2020-06-30 12:15:00,167.49,167.75,167.49,167.49,21965.0,150.258,150.4913,150.258,150.258,21965.0
2020-06-30 12:20:00,167.44,167.56,167.3,167.5,14507.0,150.2132,150.3208,150.0876,150.267,14507.0
2020-06-30 12:25:00,167.52,167.78,167.43,167.72,17525.0,150.2849,150.5182,150.2042,150.4644,17525.0
2020-06-30 12:30:00,167.71,167.8,167.42,167.46,22309.0,150.4554,150.5361,150.1952,150.2311,22309.0
2020-06-30 12:35:00,167.47,167.7,167.46,167.67,16569.0,150.2401,150.4464,150.2311,150.4195,16569.0
2020-06-30 12:40:00,167.68,167.68,167.14,167.18,14337.0,150.4285,150.4285,149.944,149.9799,14337.0
2020-06-30 12:45:00,167.16,167.18,166.86,166.96,11066.0,149.962,149.9799,149.6928,149.7826,11066.0
2020-06-30 12:50:00,166.96,166.97,166.72,166.78,7728.0,149.7826,149.7915,149.5672,149.6211,7728.0
2020-06-30 12:55:00,166.82,167.0,166.82,166.98,14860.0,149.657,149.8184,149.657,149.8005,14860.0
2020-06-30 13:00:00,166.98,167.12,166.9,166.99,16918.0,149.8005,149.9261,149.7287,149.8095,16918.0
2020-06-30 13:05:00,167.02,167.21,166.97,167.09,15139.0,149.8364,150.0068,149.7915,149.8992,15139.0
2020-06-30 13:10:00,167.09,167.18,167.05,167.18,12160.0,149.8992,149.9799,149.8633,149.9799,12160.0
2020-06-30 13:15:00,167.16,167.16,166.85,167.08,10696.0,149.962,149.962,149.6839,149.8902,10696.0
2020-06-30 13:20:00,167.04,167.21,167.01,167.06,12013.0,149.8543,150.0068,149.8274,149.8723,12013.0
2020-06-30 13:25:00,167.04,167.23,167.0,167.18,9069.0,149.8543,150.0248,149.8184,149.9799,9069.0
2020-06-30 13:30:00,167.17,167.26,167.01,167.09,11392.0,149.9709,150.0517,149.8274,149.8992,11392.0
2020-06-30 13:35:00,167.07,167.18,167.02,167.05,13262.0,149.8812,149.9799,149.8364,149.8633,13262.0
2020-06-30 13:40:00,167.06,167.09,166.86,167.06,12577.0,149.8723,149.8992,149.6928,149.8723,12577.0
2020-06-30 13:45:00,167.12,167.31,167.07,167.27,13780.0,149.9261,150.0965,149.8812,150.0607,13780.0
2020-06-30 13:50:00,167.24,167.38,167.16,167.38,9175.0,150.0337,150.1593,149.962,150.1593,9175.0
2020-06-30 13:55:00,167.4,167.51,167.32,167.44,14192.0,150.1773,150.276,150.1055,150.2132,14192.0
2020-06-30 14:00:00,167.46,167.63,167.3,167.43,83647.0,150.2311,150.3836,150.0876,150.2042,83647.0
2020-06-30 14:05:00,167.45,167.67,167.38,167.67,50310.0,150.2221,150.4195,150.1593,150.4195,50310.0
2020-06-30 14:10:00,167.68,167.99,167.67,167.93,130977.0,150.4285,150.7066,150.4195,150.6528,130977.0
2020-06-30 14:15:00,167.88,168.92,167.86,168.72,294127.0,150.6079,151.5409,150.59,151.3615,294127.0
2020-06-30 14:20:00,168.68,168.72,168.06,168.29,56122.0,151.3256,151.3615,150.7694,150.9757,56122.0
2020-06-30 14:25:00,168.28,168.41,168.12,168.14,20916.0,150.9667,151.0834,150.8232,150.8411,20916.0
2020-06-30 14:30:00,168.14,168.28,167.93,168.12,14578.0,150.8411,150.9667,150.6528,150.8232,14578.0
2020-06-30 14:35:00,168.15,168.45,168.09,168.3,19485.0,150.8501,151.1193,150.7963,150.9847,19485.0
2020-06-30 14:40:00,168.32,168.51,168.27,168.48,31637.0,151.0026,151.1731,150.9578,151.1462,31637.0
2020-06-30 14:45:00,168.46,168.51,168.35,168.43,10844.0,151.1282,151.1731,151.0295,151.1013,10844.0
2020-06-30 14:50:00,168.42,168.52,168.35,168.37,18030.0,151.0923,151.1821,151.0295,151.0475,18030.0
2020-06-30 14:55:00,168.37,168.47,168.28,168.3,22928.0,151.0475,151.1372,150.9667,150.9847,22928.0
2020-06-30 15:00:00,168.29,168.35,168.03,168.13,30591.0,150.9757,151.0295,150.7425,150.8322,30591.0
2020-06-30 15:05:00,168.13,168.39,168.01,168.02,47119.0,150.8322,151.0654,150.7245,150.7335,47119.0
2020-06-30 15:10:00,168.0,168.27,168.0,168.21,19070.0,150.7156,150.9578,150.7156,150.9039,19070.0
2020-06-30 15:15:00,168.22,168.32,168.05,168.25,20504.0,150.9129,151.0026,150.7604,150.9398,20504.0
2020-06-30 15:20:00,168.25,168.52,168.18,168.49,25652.0,150.9398,151.1821,150.877,151.1551,25652.0
2020-06-30 15:25:00,168.5,168.9,168.44,168.7,50311.0,151.1641,151.523,151.1103,151.3435,50311.0
2020-06-30 15:30:00,168.71,169.12,168.68,169.08,59235.0,151.3525,151.7203,151.3256,151.6844,59235.0
2020-06-30 15:35:00,169.09,169.25,168.93,169.18,56937.0,151.6934,151.8369,151.5499,151.7742,56937.0
2020-06-30 15:40:00,169.21,169.22,168.86,168.93,55126.0,151.8011,151.81,151.4871,151.5499,55126.0
2020-06-30 15:45:00,168.93,169.37,168.9,169.24,74875.0,151.5499,151.9446,151.523,151.828,74875.0
2020-06-30 15:50:00,169.27,170.21,169.27,170.1,102510.0,151.8549,152.6982,151.8549,152.5995,102510.0
2020-06-30 15:55:00,170.12,170.12,168.84,168.92,243611.0,152.6174,152.6174,151.4691,151.5409,243611.0
2020-07-01 09:30:00,169.32,170.02,168.95,169.73,80582.0,151.8997,152.5277,151.5678,152.2676,80582.0
2020-07-01 09:35:00,169.89,170.73,169.49,169.51,29010.0,152.4111,153.1647,152.0523,152.0702,29010.0
2020-07-01 09:40:00,169.41,169.8,169.34,169.49,29142.0,151.9805,152.3304,151.9177,152.0523,29142.0
2020-07-01 09:45:00,169.42,169.86,169.28,169.62,23646.0,151.9895,152.3842,151.8639,152.1689,23646.0
2020-07-01 09:50:00,169.61,169.81,169.26,169.38,25003.0,152.1599,152.3393,151.8459,151.9536,25003.0
2020-07-01 09:55:00,169.4,169.51,169.05,169.51,9785.0,151.9715,152.0702,151.6575,152.0702,9785.0
2020-07-01 10:00:00,169.49,169.76,169.27,169.33,24869.0,152.0523,152.2945,151.8549,151.9087,24869.0
2020-07-01 10:05:00,169.34,169.48,169.28,169.46,15102.0,151.9177,152.0433,151.8639,152.0253,15102.0
2020-07-01 10:10:00,169.47,169.7,169.42,169.7,23785.0,152.0343,152.2407,151.9895,152.2407,23785.0
2020-07-01 10:15:00,169.76,169.84,169.43,169.43,13274.0,152.2945,152.3662,151.9984,151.9984,13274.0
2020-07-01 10:20:00,169.47,169.54,168.93,168.99,19145.0,152.0343,152.0971,151.5499,151.6037,19145.0
2020-07-01 10:25:00,169.0,169.3,168.89,169.09,14384.0,151.6127,151.8818,151.514,151.6934,14384.0
2020-07-01 10:30:00,169.2,169.37,169.01,169.26,25769.0,151.7921,151.9446,151.6216,151.8459,25769.0
2020-07-01 10:35:00,169.26,169.33,168.26,168.35,27257.0,151.8459,151.9087,150.9488,151.0295,27257.0
2020-07-01 10:40:00,168.37,168.44,167.65,167.65,23616.0,151.0475,151.1103,150.4016,150.4016,23616.0
2020-07-01 10:45:00,167.6,168.02,167.47,167.71,22228.0,150.3567,150.7335,150.2401,150.4554,22228.0
2020-07-01 10:50:00,167.68,168.09,167.54,167.85,15797.0,150.4285,150.7963,150.3029,150.581,15797.0
2020-07-01 10:55:00,167.8,168.01,167.64,167.96,9526.0,150.5361,150.7245,150.3926,150.6797,9526.0
2020-07-01 11:00:00,167.97,168.04,167.04,167.17,26381.0,150.6886,150.7514,149.8543,149.9709,26381.0
2020-07-01 11:05:00,167.21,167.55,167.11,167.21,25488.0,150.0068,150.3119,149.9171,150.0068,25488.0
2020-07-01 11:10:00,167.18,167.25,166.86,167.0,19300.0,149.9799,150.0427,149.6928,149.8184,19300.0
2020-07-01 11:15:00,167.01,167.18,166.81,166.87,14796.0,149.8274,149.9799,149.648,149.7018,14796.0
2020-07-01 11:20:00,166.86,166.95,166.65,166.7,11591.0,149.6928,149.7736,149.5044,149.5493,11591.0
2020-07-01 11:25:00,166.65,166.77,166.23,166.39,21134.0,149.5044,149.6121,149.1277,149.2712,21134.0
2020-07-01 11:30:00,166.38,166.71,166.33,166.71,10266.0,149.2622,149.5583,149.2174,149.5583,10266.0
2020-07-01 11:35:00,166.79,166.79,166.32,166.49,14189.0,149.63,149.63,149.2084,149.3609,14189.0
2020-07-01 11:40:00,166.5,166.58,166.32,166.36,10947.0,149.3699,149.4416,149.2084,149.2443,10947.0
2020-07-01 11:45:00,166.41,166.81,166.34,166.63,15583.0,149.2891,149.648,149.2263,149.4865,15583.0
2020-07-01 11:50:00,166.67,166.87,166.57,166.76,8336.0,149.5224,149.7018,149.4327,149.6031,8336.0
2020-07-01 11:55:00,166.74,166.96,166.67,166.93,21884.0,149.5852,149.7826,149.5224,149.7556,21884.0
2020-07-01 12:00:00,166.96,167.04,166.8,166.81,15144.0,149.7826,149.8543,149.639,149.648,15144.0
2020-07-01 12:05:00,166.81,166.88,166.74,166.78,14763.0,149.648,149.7108,149.5852,149.6211,14763.0
2020-07-01 12:10:00,166.77,167.16,166.71,167.15,13389.0,149.6121,149.962,149.5583,149.953,13389.0
2020-07-01 12:15:00,167.13,167.36,167.06,167.28,19275.0,149.9351,150.1414,149.8723,150.0696,19275.0
2020-07-01 12:20:00,167.28,167.58,167.25,167.56,11800.0,150.0696,150.3388,150.0427,150.3208,11800.0
2020-07-01 12:25:00,167.6,167.8,167.57,167.8,9416.0,150.3567,150.5361,150.3298,150.5361,9416.0
2020-07-01 12:30:00,167.81,167.81,167.52,167.58,17435.0,150.5451,150.5451,150.2849,150.3388,17435.0
2020-07-01 12:35:00,167.54,167.67,167.49,167.5,12846.0,150.3029,150.4195,150.258,150.267,12846.0
2020-07-01 12:40:00,167.49,167.49,167.3,167.41,13768.0,150.258,150.258,150.0876,150.1863,13768.0
2020-07-01 12:45:00,167.39,167.47,166.92,167.03,23473.0,150.1683,150.2401,149.7467,149.8454,23473.0
2020-07-01 12:50:00,167.08,167.12,166.9,167.05,9710.0,149.8902,149.9261,149.7287,149.8633,9710.0
2020-07-01 12:55:00,167.13,167.25,166.8,166.94,11384.0,149.9351,150.0427,149.639,149.7646,11384.0
2020-07-01 13:00:00,166.94,166.94,166.64,166.71,8359.0,149.7646,149.7646,149.4955,149.5583,8359.0
2020-07-01 13:05:00,166.79,167.0,166.78,166.91,9031.0,149.63,149.8184,149.6211,149.7377,9031.0
2020-07-01 13:10:00,166.87,166.91,166.69,166.8,10881.0,149.7018,149.7377,149.5403,149.639,10881.0
2020-07-01 13:15:00,166.81,166.88,166.73,166.86,7680.0,149.648,149.7108,149.5762,149.6928,7680.0
2020-07-01 13:20:00,166.84,167.1,166.69,167.1,7812.0,149.6749,149.9081,149.5403,149.9081,7812.0
2020-07-01 13:25:00,167.12,167.12,166.86,166.91,7548.0,149.9261,149.9261,149.6928,149.7377,7548.0
2020-07-01 13:30:00,166.86,166.93,166.7,166.8,19389.0,149.6928,149.7556,149.5493,149.639,19389.0
2020-07-01 13:35:00,166.8,166.95,166.79,166.93,9167.0,149.639,149.7736,149.63,149.7556,9167.0
2020-07-01 13:40:00,166.94,166.94,166.62,166.62,12593.0,149.7646,149.7646,149.4775,149.4775,12593.0
2020-07-01 13:45:00,166.64,166.67,166.47,166.48,4683.0,149.4955,149.5224,149.343,149.3519,4683.0
2020-07-01 13:50:00,166.49,166.61,166.38,166.54,7213.0,149.3609,149.4686,149.2622,149.4058,7213.0
2020-07-01 13:55:00,166.53,166.84,166.53,166.83,5923.0,149.3968,149.6749,149.3968,149.6659,5923.0
2020-07-01 14:00:00,166.9,167.17,166.82,166.94,8000.0,149.7287,149.9709,149.657,149.7646,8000.0
2020-07-01 14:05:00,166.98,167.0,166.71,166.88,7201.0,149.8005,149.8184,149.5583,149.7108,7201.0
2020-07-01 14:10:00,166.89,167.08,166.86,167.08,7412.0,149.7198,149.8902,149.6928,149.8902,7412.0
2020-07-01 14:15:00,167.08,167.23,167.03,167.06,11955.0,149.8902,150.0248,149.8454,149.8723,11955.0
2020-07-01 14:20:00,167.1,167.1,166.79,167.07,15491.0,149.9081,149.9081,149.63,149.8812,15491.0
2020-07-01 14:25:00,167.07,167.08,166.94,167.02,6745.0,149.8812,149.8902,149.7646,149.8364,6745.0
2020-07-01 14:30:00,166.99,167.12,166.9,166.92,23422.0,149.8095,149.9261,149.7287,149.7467,23422.0
2020-07-01 14:35:00,166.9,166.9,166.69,166.72,7893.0,149.7287,149.7287,149.5403,149.5672,7893.0
2020-07-01 14:40:00,166.75,166.88,166.61,166.61,7440.0,149.5942,149.7108,149.4686,149.4686,7440.0
2020-07-01 14:45:00,166.54,166.81,166.54,166.8,12169.0,149.4058,149.648,149.4058,149.639,12169.0
2020-07-01 14:50:00,166.8,166.97,166.75,166.94,14871.0,149.639,149.7915,149.5942,149.7646,14871.0
2020-07-01 14:55:00,166.92,167.11,166.92,167.06,15835.0,149.7467,149.9171,149.7467,149.8723,15835.0
2020-07-01 15:00:00,167.08,167.25,166.96,167.25,13927.0,149.8902,150.0427,149.7826,150.0427,13927.0
2020-07-01 15:05:00,167.32,167.41,167.12,167.12,16358.0,150.1055,150.1863,149.9261,149.9261,16358.0
2020-07-01 15:10:00,167.12,167.22,167.0,167.14,14353.0,149.9261,150.0158,149.8184,149.944,14353.0
2020-07-01 15:15:00,167.21,167.27,167.04,167.26,14345.0,150.0068,150.0607,149.8543,150.0517,14345.0
2020-07-01 15:20:00,167.26,167.48,167.2,167.47,27809.0,150.0517,150.2491,149.9979,150.2401,27809.0
2020-07-01 15:25:00,167.5,167.69,167.47,167.62,21671.0,150.267,150.4374,150.2401,150.3746,21671.0
2020-07-01 15:30:00,167.63,167.68,167.37,167.38,25883.0,150.3836,150.4285,150.1504,150.1593,25883.0
2020-07-01 15:35:00,167.37,167.49,167.31,167.37,24036.0,150.1504,150.258,150.0965,150.1504,24036.0
2020-07-01 15:40:00,167.39,167.54,167.3,167.35,32478.0,150.1683,150.3029,150.0876,150.1324,32478.0
2020-07-01 15:45:00,167.36,167.61,167.26,167.34,47450.0,150.1414,150.3657,150.0517,150.1235,47450.0
2020-07-01 15:50:00,167.3,167.33,166.84,166.99,70032.0,150.0876,150.1145,149.6749,149.8095,70032.0
2020-07-01 15:55:00,166.99,166.99,166.64,166.95,109375.0,149.8095,149.8095,149.4955,149.7736,109375.0
2020-07-02 09:30:00,169.18,170.66,168.82,170.61,37679.0,151.7742,153.1019,151.4512,153.057,37679.0
2020-07-02 09:35:00,170.69,170.69,170.01,170.64,18607.0,153.1288,153.1288,152.5188,153.0839,18607.0
2020-07-02 09:40:00,170.63,170.63,169.94,170.15,26050.0,153.075,153.075,152.456,152.6444,26050.0
2020-07-02 09:45:00,170.22,170.53,170.1,170.17,15772.0,152.7072,152.9853,152.5995,152.6623,15772.0
2020-07-02 09:50:00,170.18,170.29,169.96,170.0,14564.0,152.6713,152.7699,152.4739,152.5098,14564.0
2020-07-02 09:55:00,170.0,170.3,169.95,170.26,14274.0,152.5098,152.7789,152.4649,152.743,14274.0
2020-07-02 10:00:00,170.28,170.67,170.11,170.3,13827.0,152.761,153.1109,152.6085,152.7789,13827.0
2020-07-02 10:05:00,170.28,170.39,170.26,170.35,12586.0,152.761,152.8597,152.743,152.8238,12586.0
2020-07-02 10:10:00,170.36,170.36,169.62,169.83,13150.0,152.8327,152.8327,152.1689,152.3573,13150.0
2020-07-02 10:15:00,169.84,170.09,169.83,169.9,17538.0,152.3662,152.5905,152.3573,152.4201,17538.0
2020-07-02 10:20:00,169.98,170.04,169.56,169.67,23433.0,152.4918,152.5457,152.1151,152.2137,23433.0
2020-07-02 10:25:00,169.63,169.7,169.19,169.21,21760.0,152.1779,152.2407,151.7831,151.8011,21760.0
2020-07-02 10:30:00,169.14,169.46,169.13,169.4,8966.0,151.7383,152.0253,151.7293,151.9715,8966.0
2020-07-02 10:35:00,169.43,169.47,169.17,169.45,8444.0,151.9984,152.0343,151.7652,152.0164,8444.0
2020-07-02 10:40:00,169.43,169.59,169.18,169.19,6548.0,151.9984,152.142,151.7742,151.7831,6548.0
2020-07-02 10:45:00,169.15,169.21,168.68,168.78,7704.0,151.7472,151.8011,151.3256,151.4153,7704.0
2020-07-02 10:50:00,168.82,168.92,168.2,168.43,14463.0,151.4512,151.5409,150.895,151.1013,14463.0
2020-07-02 10:55:00,168.43,168.43,168.0,168.0,16541.0,151.1013,151.1013,150.7156,150.7156,16541.0
2020-07-02 11:00:00,168.01,168.42,167.98,168.25,13217.0,150.7245,151.0923,150.6976,150.9398,13217.0
2020-07-02 11:05:00,168.3,168.52,168.15,168.17,12638.0,150.9847,151.1821,150.8501,150.8681,12638.0
2020-07-02 11:10:00,168.24,168.25,167.93,167.93,11206.0,150.9309,150.9398,150.6528,150.6528,11206.0
2020-07-02 11:15:00,167.98,168.39,167.88,168.39,4393.0,150.6976,151.0654,150.6079,151.0654,4393.0
2020-07-02 11:20:00,168.38,168.54,168.3,168.44,12827.0,151.0565,151.2,150.9847,151.1103,12827.0
2020-07-02 11:25:00,168.39,168.49,168.22,168.49,8579.0,151.0654,151.1551,150.9129,151.1551,8579.0
2020-07-02 11:30:00,168.52,168.66,168.48,168.55,7129.0,151.1821,151.3077,151.1462,151.209,7129.0
2020-07-02 11:35:00,168.49,168.6,168.4,168.44,7646.0,151.1551,151.2538,151.0744,151.1103,7646.0
2020-07-02 11:40:00,168.47,168.73,168.46,168.65,5568.0,151.1372,151.3704,151.1282,151.2987,5568.0
2020-07-02 11:45:00,168.66,168.86,168.65,168.66,10218.0,151.3077,151.4871,151.2987,151.3077,10218.0
2020-07-02 11:50:00,168.71,168.71,168.27,168.47,10035.0,151.3525,151.3525,150.9578,151.1372,10035.0
2020-07-02 11:55:00,168.5,168.68,168.39,168.65,10455.0,151.1641,151.3256,151.0654,151.2987,10455.0
2020-07-02 12:00:00,168.69,168.71,168.15,168.34,7733.0,151.3346,151.3525,150.8501,151.0206,7733.0
2020-07-02 12:05:00,168.33,169.0,168.33,168.84,111058.0,151.0116,151.6127,151.0116,151.4691,111058.0
2020-07-02 12:10:00,168.88,169.13,168.85,168.92,14279.0,151.505,151.7293,151.4781,151.5409,14279.0
2020-07-02 12:15:00,168.9,169.04,168.72,169.04,25886.0,151.523,151.6486,151.3615,151.6486,25886.0
2020-07-02 12:20:00,169.03,169.23,168.96,169.14,7207.0,151.6396,151.819,151.5768,151.7383,7207.0
2020-07-02 12:25:00,169.16,169.32,169.01,169.32,13094.0,151.7562,151.8997,151.6216,151.8997,13094.0
2020-07-02 12:30:00,169.29,169.47,169.11,169.47,10630.0,151.8728,152.0343,151.7114,152.0343,10630.0
2020-07-02 12:35:00,169.44,169.54,169.21,169.41,17950.0,152.0074,152.0971,151.8011,151.9805,17950.0
2020-07-02 12:40:00,169.35,169.38,169.21,169.31,12312.0,151.9267,151.9536,151.8011,151.8908,12312.0
2020-07-02 12:45:00,169.33,169.4,169.26,169.35,10698.0,151.9087,151.9715,151.8459,151.9267,10698.0
2020-07-02 12:50:00,169.38,169.51,169.27,169.27,8145.0,151.9536,152.0702,151.8549,151.8549,8145.0
2020-07-02 12:55:00,169.31,169.55,169.27,169.36,37358.0,151.8908,152.1061,151.8549,151.9356,37358.0
2020-07-02 13:00:00,169.39,169.47,169.32,169.44,5313.0,151.9625,152.0343,151.8997,152.0074,5313.0
2020-07-02 13:05:00,169.42,169.61,169.3,169.56,9396.0,151.9895,152.1599,151.8818,152.1151,9396.0
2020-07-02 13:10:00,169.52,169.61,169.45,169.54,10845.0,152.0792,152.1599,152.0164,152.0971,10845.0
2020-07-02 13:15:00,169.52,169.52,169.24,169.25,7644.0,152.0792,152.0792,151.828,151.8369,7644.0
2020-07-02 13:20:00,169.23,169.44,169.23,169.44,5638.0,151.819,152.0074,151.819,152.0074,5638.0
2020-07-02 13:25:00,169.41,169.41,169.25,169.29,6092.0,151.9805,151.9805,151.8369,151.8728,6092.0
2020-07-02 13:30:00,169.26,169.34,169.15,169.18,13522.0,151.8459,151.9177,151.7472,151.7742,13522.0
2020-07-02 13:35:00,169.18,169.22,169.08,169.22,12781.0,151.7742,151.81,151.6844,151.81,12781.0
2020-07-02 13:40:00,169.23,169.43,169.14,169.39,13008.0,151.819,151.9984,151.7383,151.9625,13008.0
2020-07-02 13:45:00,169.39,169.64,169.25,169.64,20286.0,151.9625,152.1868,151.8369,152.1868,20286.0
2020-07-02 13:50:00,169.66,169.85,169.57,169.7,12154.0,152.2048,152.3752,152.124,152.2407,12154.0
2020-07-02 13:55:00,169.72,169.72,169.44,169.61,18777.0,152.2586,152.2586,152.0074,152.1599,18777.0
2020-07-02 14:00:00,169.58,169.72,169.53,169.59,9586.0,152.133,152.2586,152.0881,152.142,9586.0
2020-07-02 14:05:00,169.59,169.68,169.49,169.52,13454.0,152.142,152.2227,152.0523,152.0792,13454.0
2020-07-02 14:10:00,169.53,169.68,169.5,169.67,10147.0,152.0881,152.2227,152.0612,152.2137,10147.0
2020-07-02 14:15:00,169.65,169.65,169.42,169.5,11451.0,152.1958,152.1958,151.9895,152.0612,11451.0
2020-07-02 14:20:00,169.51,169.57,169.38,169.55,16811.0,152.0702,152.124,151.9536,152.1061,16811.0
2020-07-02 14:25:00,169.54,169.68,169.48,169.68,20162.0,152.0971,152.2227,152.0433,152.2227,20162.0
2020-07-02 14:30:00,169.68,169.88,169.68,169.75,11273.0,152.2227,152.4021,152.2227,152.2855,11273.0
2020-07-02 14:35:00,169.73,170.09,169.7,169.97,29648.0,152.2676,152.5905,152.2407,152.4829,29648.0
2020-07-02 14:40:00,169.95,170.03,169.77,169.91,19100.0,152.4649,152.5367,152.3034,152.429,19100.0
2020-07-02 14:45:00,169.91,170.07,169.88,170.07,9673.0,152.429,152.5726,152.4021,152.5726,9673.0
2020-07-02 14:50:00,170.07,170.21,170.0,170.02,16363.0,152.5726,152.6982,152.5098,152.5277,16363.0
2020-07-02 14:55:00,170.08,170.11,169.88,169.92,12976.0,152.5816,152.6085,152.4021,152.438,12976.0
2020-07-02 15:00:00,169.96,169.96,169.61,169.65,23338.0,152.4739,152.4739,152.1599,152.1958,23338.0
2020-07-02 15:05:00,169.68,169.77,169.59,169.62,14936.0,152.2227,152.3034,152.142,152.1689,14936.0
2020-07-02 15:10:00,169.59,169.66,169.49,169.52,11921.0,152.142,152.2048,152.0523,152.0792,11921.0
2020-07-02 15:15:00,169.57,169.69,169.55,169.57,16462.0,152.124,152.2317,152.1061,152.124,16462.0
2020-07-02 15:20:00,169.57,169.72,169.51,169.71,14554.0,152.124,152.2586,152.0702,152.2496,14554.0
2020-07-02 15:25:00,169.69,169.74,169.35,169.35,23845.0,152.2317,152.2765,151.9267,151.9267,23845.0
2020-07-02 15:30:00,169.31,169.47,169.23,169.4,30383.0,151.8908,152.0343,151.819,151.9715,30383.0
2020-07-02 15:35:00,169.41,169.43,169.33,169.36,31060.0,151.9805,151.9984,151.9087,151.9356,31060.0
2020-07-02 15:40:00,169.4,169.41,168.96,169.04,26263.0,151.9715,151.9805,151.5768,151.6486,26263.0
2020-07-02 15:45:00,169.02,169.29,168.9,169.18,47608.0,151.6306,151.8728,151.523,151.7742,47608.0
2020-07-02 15:50:00,169.15,169.15,168.65,168.88,58702.0,151.7472,151.7472,151.2987,151.505,58702.0
2020-07-02 15:55:00,168.91,169.19,168.68,169.11,138482.0,151.5319,151.7831,151.3256,151.7114,138482.0
2020-07-06 09:30:00,171.08,172.0,170.84,171.6,65199.0,153.4787,154.304,153.2634,153.9452,65199.0
2020-07-06 09:35:00,171.69,172.12,171.1,171.58,25935.0,154.0259,154.4117,153.4966,153.9272,25935.0
2020-07-06 09:40:00,171.48,171.58,170.75,170.84,27598.0,153.8375,153.9272,153.1826,153.2634,27598.0
2020-07-06 09:45:00,170.84,171.46,170.77,171.41,29948.0,153.2634,153.8196,153.2006,153.7747,29948.0
2020-07-06 09:50:00,171.28,171.52,171.12,171.5,21270.0,153.6581,153.8734,153.5146,153.8555,21270.0
2020-07-06 09:55:00,171.48,171.75,171.47,171.57,12568.0,153.8375,154.0797,153.8285,153.9183,12568.0
2020-07-06 10:00:00,171.63,172.08,171.43,171.46,12279.0,153.9721,154.3758,153.7927,153.8196,12279.0
2020-07-06 10:05:00,171.43,171.45,170.84,170.99,15898.0,153.7927,153.8106,153.2634,153.3979,15898.0
2020-07-06 10:10:00,171.15,171.22,170.6,170.87,14510.0,153.5415,153.6043,153.0481,153.2903,14510.0
2020-07-06 10:15:00,170.83,170.91,170.47,170.6,11792.0,153.2544,153.3262,152.9314,153.0481,11792.0
2020-07-06 10:20:00,170.52,170.59,170.34,170.44,8222.0,152.9763,153.0391,152.8148,152.9045,8222.0
2020-07-06 10:25:00,170.44,170.82,170.11,170.6,25748.0,152.9045,153.2454,152.6085,153.0481,25748.0
2020-07-06 10:30:00,170.57,170.66,170.28,170.55,8842.0,153.0211,153.1019,152.761,153.0032,8842.0
2020-07-06 10:35:00,170.49,170.69,170.39,170.69,11209.0,152.9494,153.1288,152.8597,153.1288,11209.0
2020-07-06 10:40:00,170.68,170.73,170.23,170.32,12696.0,153.1198,153.1647,152.7161,152.7969,12696.0
2020-07-06 10:45:00,170.39,170.92,170.34,170.87,12490.0,152.8597,153.3351,152.8148,153.2903,12490.0
2020-07-06 10:50:00,170.89,171.2,170.89,171.05,12926.0,153.3082,153.5863,153.3082,153.4518,12926.0
2020-07-06 10:55:00,171.06,171.22,170.97,171.13,10263.0,153.4607,153.6043,153.38,153.5235,10263.0
2020-07-06 11:00:00,171.12,171.28,170.99,171.22,27052.0,153.5146,153.6581,153.3979,153.6043,27052.0
2020-07-06 11:05:00,171.22,171.45,171.14,171.37,15034.0,153.6043,153.8106,153.5325,153.7388,15034.0
2020-07-06 11:10:00,171.37,171.85,171.22,171.85,27067.0,153.7388,154.1695,153.6043,154.1695,27067.0
2020-07-06 11:15:00,171.81,171.87,171.67,171.84,11769.0,154.1336,154.1874,154.008,154.1605,11769.0
2020-07-06 11:20:00,171.84,171.92,171.72,171.77,25377.0,154.1605,154.2322,154.0528,154.0977,25377.0
2020-07-06 11:25:00,171.77,171.86,171.67,171.78,15285.0,154.0977,154.1784,154.008,154.1067,15285.0
2020-07-06 11:30:00,171.8,171.8,171.49,171.62,13666.0,154.1246,154.1246,153.8465,153.9631,13666.0
2020-07-06 11:35:00,171.62,171.94,171.62,171.86,20714.0,153.9631,154.2502,153.9631,154.1784,20714.0
2020-07-06 11:40:00,171.8,172.07,171.73,171.85,21286.0,154.1246,154.3668,154.0618,154.1695,21286.0
2020-07-06 11:45:00,171.85,171.99,171.85,171.89,13849.0,154.1695,154.295,154.1695,154.2053,13849.0
2020-07-06 11:50:00,171.87,171.88,171.37,171.39,11465.0,154.1874,154.1964,153.7388,153.7568,11465.0
2020-07-06 11:55:00,171.38,171.46,171.23,171.37,20602.0,153.7478,153.8196,153.6132,153.7388,20602.0
2020-07-06 12:00:00,171.32,171.52,171.26,171.38,13987.0,153.694,153.8734,153.6402,153.7478,13987.0
2020-07-06 12:05:00,171.4,171.62,171.37,171.61,10266.0,153.7657,153.9631,153.7388,153.9541,10266.0
2020-07-06 12:10:00,171.62,171.73,171.5,171.57,11295.0,153.9631,154.0618,153.8555,153.9183,11295.0
2020-07-06 12:15:00,171.6,171.75,171.5,171.55,20384.0,153.9452,154.0797,153.8555,153.9003,20384.0
2020-07-06 12:20:00,171.52,171.74,171.4,171.72,13965.0,153.8734,154.0708,153.7657,154.0528,13965.0
2020-07-06 12:25:00,171.72,171.81,171.54,171.59,10999.0,154.0528,154.1336,153.8913,153.9362,10999.0
2020-07-06 12:30:00,171.59,171.76,171.53,171.75,8388.0,153.9362,154.0887,153.8824,154.0797,8388.0
2020-07-06 12:35:00,171.76,171.76,171.6,171.63,12534.0,154.0887,154.0887,153.9452,153.9721,12534.0
2020-07-06 12:40:00,171.63,171.67,171.49,171.67,14353.0,153.9721,154.008,153.8465,154.008,14353.0
2020-07-06 12:45:00,171.67,171.82,171.58,171.78,14290.0,154.008,154.1425,153.9272,154.1067,14290.0
2020-07-06 12:50:00,171.82,171.82,171.67,171.67,8860.0,154.1425,154.1425,154.008,154.008,8860.0
2020-07-06 12:55:00,171.68,171.7,171.51,171.63,15422.0,154.0169,154.0349,153.8644,153.9721,15422.0
2020-07-06 13:00:00,171.65,171.73,171.59,171.7,8608.0,153.99,154.0618,153.9362,154.0349,8608.0
2020-07-06 13:05:00,171.67,171.7,171.47,171.53,9577.0,154.008,154.0349,153.8285,153.8824,9577.0
2020-07-06 13:10:00,171.58,171.59,171.26,171.26,13481.0,153.9272,153.9362,153.6402,153.6402,13481.0
2020-07-06 13:15:00,171.25,171.59,171.24,171.5,17281.0,153.6312,153.9362,153.6222,153.8555,17281.0
2020-07-06 13:20:00,171.5,171.61,171.48,171.53,10248.0,153.8555,153.9541,153.8375,153.8824,10248.0
2020-07-06 13:25:00,171.55,171.79,171.5,171.64,17940.0,153.9003,154.1156,153.8555,153.9811,17940.0
2020-07-06 13:30:00,171.65,171.77,171.6,171.73,10717.0,153.99,154.0977,153.9452,154.0618,10717.0
2020-07-06 13:35:00,171.71,171.79,171.61,171.65,9452.0,154.0439,154.1156,153.9541,153.99,9452.0
2020-07-06 13:40:00,171.65,171.67,171.54,171.67,12425.0,153.99,154.008,153.8913,154.008,12425.0
2020-07-06 13:45:00,171.65,171.67,171.48,171.61,23800.0,153.99,154.008,153.8375,153.9541,23800.0
2020-07-06 13:50:00,171.6,171.73,171.51,171.55,19331.0,153.9452,154.0618,153.8644,153.9003,19331.0
2020-07-06 13:55:00,171.54,171.56,171.45,171.54,19634.0,153.8913,153.9093,153.8106,153.8913,19634.0
2020-07-06 14:00:00,171.54,171.64,171.28,171.59,26209.0,153.8913,153.9811,153.6581,153.9362,26209.0
2020-07-06 14:05:00,171.57,171.57,171.43,171.54,16680.0,153.9183,153.9183,153.7927,153.8913,16680.0
2020-07-06 14:10:00,171.51,171.57,171.43,171.47,12872.0,153.8644,153.9183,153.7927,153.8285,12872.0
2020-07-06 14:15:00,171.47,171.53,171.33,171.36,16664.0,153.8285,153.8824,153.703,153.7299,16664.0
2020-07-06 14:20:00,171.37,171.43,171.2,171.35,13928.0,153.7388,153.7927,153.5863,153.7209,13928.0
2020-07-06 14:25:00,171.34,171.39,171.29,171.39,12371.0,153.7119,153.7568,153.6671,153.7568,12371.0
2020-07-06 14:30:00,171.38,171.48,171.28,171.33,22055.0,153.7478,153.8375,153.6581,153.703,22055.0
2020-07-06 14:35:00,171.34,171.44,171.21,171.27,16707.0,153.7119,153.8016,153.5953,153.6491,16707.0
2020-07-06 14:40:00,171.27,171.27,170.96,170.99,11874.0,153.6491,153.6491,153.371,153.3979,11874.0
2020-07-06 14:45:00,170.97,171.39,170.96,171.3,43640.0,153.38,153.7568,153.371,153.676,43640.0
2020-07-06 14:50:00,171.27,171.41,171.17,171.4,25127.0,153.6491,153.7747,153.5594,153.7657,25127.0
2020-07-06 14:55:00,171.42,171.5,171.25,171.47,20880.0,153.7837,153.8555,153.6312,153.8285,20880.0
2020-07-06 15:00:00,171.45,171.53,171.29,171.43,15530.0,153.8106,153.8824,153.6671,153.7927,15530.0
2020-07-06 15:05:00,171.43,171.56,171.3,171.33,25975.0,153.7927,153.9093,153.676,153.703,25975.0
2020-07-06 15:10:00,171.32,171.43,171.19,171.33,38622.0,153.694,153.7927,153.5774,153.703,38622.0
2020-07-06 15:15:00,171.32,171.35,171.22,171.34,15546.0,153.694,153.7209,153.6043,153.7119,15546.0
2020-07-06 15:20:00,171.34,171.6,171.29,171.46,31986.0,153.7119,153.9452,153.6671,153.8196,31986.0
2020-07-06 15:25:00,171.45,171.69,171.41,171.65,26784.0,153.8106,154.0259,153.7747,153.99,26784.0
2020-07-06 15:30:00,171.67,171.68,171.35,171.64,31307.0,154.008,154.0169,153.7209,153.9811,31307.0
2020-07-06 15:35:00,171.65,171.75,171.53,171.7,41397.0,153.99,154.0797,153.8824,154.0349,41397.0
2020-07-06 15:40:00,171.68,171.8,171.63,171.75,45324.0,154.0169,154.1246,153.9721,154.0797,45324.0
2020-07-06 15:45:00,171.74,172.1,171.72,172.09,66660.0,154.0708,154.3937,154.0528,154.3848,66660.0
2020-07-06 15:50:00,172.1,172.35,171.82,172.32,84503.0,154.3937,154.618,154.1425,154.5911,84503.0
2020-07-06 15:55:00,172.31,172.36,171.84,172.16,157633.0,154.5821,154.627,154.1605,154.4476,157633.0
2020-07-07 09:30:00,170.27,170.68,169.84,170.26,61021.0,152.752,153.1198,152.3662,152.743,61021.0
2020-07-07 09:35:00,170.3,171.36,170.21,170.73,16151.0,152.7789,153.7299,152.6982,153.1647,16151.0
2020-07-07 09:40:00,170.72,171.08,170.5,170.84,18051.0,153.1557,153.4787,152.9583,153.2634,18051.0
2020-07-07 09:45:00,171.02,171.16,170.75,170.76,6221.0,153.4248,153.5504,153.1826,153.1916,6221.0
2020-07-07 09:50:00,170.7,171.12,170.64,170.99,15668.0,153.1378,153.5146,153.0839,153.3979,15668.0
2020-07-07 09:55:00,170.97,171.35,170.78,171.3,32750.0,153.38,153.7209,153.2095,153.676,32750.0
2020-07-07 10:00:00,171.35,171.98,171.22,171.93,18373.0,153.7209,154.2861,153.6043,154.2412,18373.0
2020-07-07 10:05:00,171.94,171.98,171.58,171.83,19615.0,154.2502,154.2861,153.9272,154.1515,19615.0
2020-07-07 10:10:00,171.84,171.89,171.53,171.59,11590.0,154.1605,154.2053,153.8824,153.9362,11590.0
2020-07-07 10:15:00,171.62,171.72,171.42,171.66,18478.0,153.9631,154.0528,153.7837,153.999,18478.0
2020-07-07 10:20:00,171.68,171.85,171.49,171.81,7989.0,154.0169,154.1695,153.8465,154.1336,7989.0
2020-07-07 10:25:00,171.82,171.83,171.18,171.22,6896.0,154.1425,154.1515,153.5684,153.6043,6896.0
2020-07-07 10:30:00,171.22,171.26,170.89,170.91,10810.0,153.6043,153.6402,153.3082,153.3262,10810.0
2020-07-07 10:35:00,170.88,170.95,170.59,170.95,11375.0,153.2992,153.362,153.0391,153.362,11375.0
2020-07-07 10:40:00,170.94,171.09,170.75,170.94,19697.0,153.3531,153.4876,153.1826,153.3531,19697.0
2020-07-07 10:45:00,170.9,171.29,170.8,171.29,40117.0,153.3172,153.6671,153.2275,153.6671,40117.0
2020-07-07 10:50:00,171.29,171.63,171.29,171.49,20253.0,153.6671,153.9721,153.6671,153.8465,20253.0
2020-07-07 10:55:00,171.52,171.57,171.36,171.43,15054.0,153.8734,153.9183,153.7299,153.7927,15054.0
2020-07-07 11:00:00,171.37,171.4,171.06,171.16,17225.0,153.7388,153.7657,153.4607,153.5504,17225.0
2020-07-07 11:05:00,171.2,171.36,171.14,171.27,20569.0,153.5863,153.7299,153.5325,153.6491,20569.0
2020-07-07 11:10:00,171.33,171.78,171.26,171.78,26401.0,153.703,154.1067,153.6402,154.1067,26401.0
2020-07-07 11:15:00,171.78,172.15,171.78,172.04,29694.0,154.1067,154.4386,154.1067,154.3399,29694.0
2020-07-07 11:20:00,172.06,172.2,171.81,171.87,13387.0,154.3578,154.4834,154.1336,154.1874,13387.0
2020-07-07 11:25:00,171.74,171.81,171.44,171.58,7672.0,154.0708,154.1336,153.8016,153.9272,7672.0
2020-07-07 11:30:00,171.62,171.63,171.32,171.37,11309.0,153.9631,153.9721,153.694,153.7388,11309.0
2020-07-07 11:35:00,171.38,171.42,171.23,171.28,10733.0,153.7478,153.7837,153.6132,153.6581,10733.0
2020-07-07 11:40:00,171.25,171.34,171.19,171.19,8255.0,153.6312,153.7119,153.5774,153.5774,8255.0
2020-07-07 11:45:00,171.19,171.35,171.08,171.18,8475.0,153.5774,153.7209,153.4787,153.5684,8475.0
2020-07-07 11:50:00,171.15,171.18,170.82,170.82,11316.0,153.5415,153.5684,153.2454,153.2454,11316.0
2020-07-07 11:55:00,170.8,171.0,170.66,170.95,9169.0,153.2275,153.4069,153.1019,153.362,9169.0
2020-07-07 12:00:00,170.94,170.94,170.65,170.7,6497.0,153.3531,153.3531,153.0929,153.1378,6497.0
2020-07-07 12:05:00,170.74,170.82,170.65,170.65,8595.0,153.1737,153.2454,153.0929,153.0929,8595.0
2020-07-07 12:10:00,170.68,171.06,170.63,170.99,23866.0,153.1198,153.4607,153.075,153.3979,23866.0
2020-07-07 12:15:00,170.98,171.11,170.78,170.84,10234.0,153.389,153.5056,153.2095,153.2634,10234.0
2020-07-07 12:20:00,170.85,170.9,170.77,170.78,7142.0,153.2723,153.3172,153.2006,153.2095,7142.0
2020-07-07 12:25:00,170.79,170.94,170.73,170.89,6230.0,153.2185,153.3531,153.1647,153.3082,6230.0
2020-07-07 12:30:00,170.85,170.93,170.78,170.88,7909.0,153.2723,153.3441,153.2095,153.2992,7909.0
2020-07-07 12:35:00,170.9,170.94,170.74,170.74,9910.0,153.3172,153.3531,153.1737,153.1737,9910.0
2020-07-07 12:40:00,170.71,170.72,170.54,170.66,11208.0,153.1467,153.1557,152.9942,153.1019,11208.0
2020-07-07 12:45:00,170.61,170.78,170.4,170.75,10309.0,153.057,153.2095,152.8686,153.1826,10309.0
2020-07-07 12:50:00,170.75,170.9,170.58,170.61,16343.0,153.1826,153.3172,153.0301,153.057,16343.0
2020-07-07 12:55:00,170.59,170.79,170.58,170.65,14136.0,153.0391,153.2185,153.0301,153.0929,14136.0
2020-07-07 13:00:00,170.66,170.91,170.65,170.81,12630.0,153.1019,153.3262,153.0929,153.2365,12630.0
2020-07-07 13:05:00,170.79,170.79,170.5,170.63,9182.0,153.2185,153.2185,152.9583,153.075,9182.0
2020-07-07 13:10:00,170.66,170.73,170.5,170.55,13673.0,153.1019,153.1647,152.9583,153.0032,13673.0
2020-07-07 13:15:00,170.51,170.85,170.5,170.76,9372.0,152.9673,153.2723,152.9583,153.1916,9372.0
2020-07-07 13:20:00,170.72,170.85,170.65,170.83,7501.0,153.1557,153.2723,153.0929,153.2544,7501.0
2020-07-07 13:25:00,170.85,170.89,170.65,170.85,11340.0,153.2723,153.3082,153.0929,153.2723,11340.0
2020-07-07 13:30:00,170.87,170.87,170.74,170.75,4129.0,153.2903,153.2903,153.1737,153.1826,4129.0
2020-07-07 13:35:00,170.8,170.93,170.78,170.84,8203.0,153.2275,153.3441,153.2095,153.2634,8203.0
2020-07-07 13:40:00,170.86,170.86,170.63,170.81,9699.0,153.2813,153.2813,153.075,153.2365,9699.0
2020-07-07 13:45:00,170.78,170.83,170.72,170.77,9689.0,153.2095,153.2544,153.1557,153.2006,9689.0
2020-07-07 13:50:00,170.76,170.78,170.41,170.43,19785.0,153.1916,153.2095,152.8776,152.8955,19785.0
2020-07-07 13:55:00,170.46,170.67,170.44,170.55,12587.0,152.9225,153.1109,152.9045,153.0032,12587.0
2020-07-07 14:00:00,170.52,170.68,170.44,170.46,11037.0,152.9763,153.1198,152.9045,152.9225,11037.0
2020-07-07 14:05:00,170.46,170.56,170.42,170.52,24982.0,152.9225,153.0122,152.8866,152.9763,24982.0
2020-07-07 14:10:00,170.52,170.81,170.49,170.81,9500.0,152.9763,153.2365,152.9494,153.2365,9500.0
2020-07-07 14:15:00,170.84,170.85,170.6,170.61,18028.0,153.2634,153.2723,153.0481,153.057,18028.0
2020-07-07 14:20:00,170.5,170.7,170.34,170.35,9721.0,152.9583,153.1378,152.8148,152.8238,9721.0
2020-07-07 14:25:00,170.37,170.39,170.16,170.16,10480.0,152.8417,152.8597,152.6533,152.6533,10480.0
2020-07-07 14:30:00,170.16,170.16,169.92,170.1,20028.0,152.6533,152.6533,152.438,152.5995,20028.0
2020-07-07 14:35:00,170.1,170.12,169.98,170.01,11472.0,152.5995,152.6174,152.4918,152.5188,11472.0
2020-07-07 14:40:00,170.03,170.18,170.03,170.09,8845.0,152.5367,152.6713,152.5367,152.5905,8845.0
2020-07-07 14:45:00,170.06,170.07,169.94,169.94,12839.0,152.5636,152.5726,152.456,152.456,12839.0
2020-07-07 14:50:00,169.93,170.08,169.89,170.0,17563.0,152.447,152.5816,152.4111,152.5098,17563.0
2020-07-07 14:55:00,170.0,170.14,169.99,170.11,16791.0,152.5098,152.6354,152.5008,152.6085,16791.0
2020-07-07 15:00:00,170.11,170.2,169.86,169.92,30742.0,152.6085,152.6892,152.3842,152.438,30742.0
2020-07-07 15:05:00,169.91,170.17,169.9,169.97,14369.0,152.429,152.6623,152.4201,152.4829,14369.0
2020-07-07 15:10:00,169.99,170.08,169.92,169.93,12794.0,152.5008,152.5816,152.438,152.447,12794.0
2020-07-07 15:15:00,169.88,170.13,169.77,169.86,17082.0,152.4021,152.6264,152.3034,152.3842,17082.0
2020-07-07 15:20:00,169.86,170.09,169.69,170.03,13323.0,152.3842,152.5905,152.2317,152.5367,13323.0
2020-07-07 15:25:00,170.0,170.12,169.84,169.98,14887.0,152.5098,152.6174,152.3662,152.4918,14887.0
2020-07-07 15:30:00,170.06,170.11,169.73,169.74,19769.0,152.5636,152.6085,152.2676,152.2765,19769.0
2020-07-07 15:35:00,169.78,169.89,169.61,169.83,39326.0,152.3124,152.4111,152.1599,152.3573,39326.0
2020-07-07 15:40:00,169.81,170.06,169.63,170.04,51498.0,152.3393,152.5636,152.1779,152.5457,51498.0
2020-07-07 15:45:00,170.05,170.19,169.95,170.08,29549.0,152.5546,152.6802,152.4649,152.5816,29549.0
2020-07-07 15:50:00,169.98,170.07,169.43,169.61,52335.0,152.4918,152.5726,151.9984,152.1599,52335.0
2020-07-07 15:55:00,169.58,169.8,169.25,169.8,126058.0,152.133,152.3304,151.8369,152.3304,126058.0
2020-07-08 09:30:00,169.59,169.99,168.79,169.68,76488.0,152.142,152.5008,151.4243,152.2227,76488.0
2020-07-08 09:35:00,169.72,169.89,169.35,169.64,32508.0,152.2586,152.4111,151.9267,152.1868,32508.0
2020-07-08 09:40:00,169.68,170.27,169.46,170.13,20340.0,152.2227,152.752,152.0253,152.6264,20340.0
2020-07-08 09:45:00,170.17,171.2,170.1,171.2,53395.0,152.6623,153.5863,152.5995,153.5863,53395.0
2020-07-08 09:50:00,171.11,171.45,170.86,171.34,42793.0,153.5056,153.8106,153.2813,153.7119,42793.0
2020-07-08 09:55:00,171.39,171.46,171.17,171.27,23870.0,153.7568,153.8196,153.5594,153.6491,23870.0
2020-07-08 10:00:00,171.31,171.76,171.09,171.72,22073.0,153.685,154.0887,153.4876,154.0528,22073.0
2020-07-08 10:05:00,171.71,171.89,171.57,171.66,22580.0,154.0439,154.2053,153.9183,153.999,22580.0
2020-07-08 10:10:00,171.67,172.11,171.58,171.95,45975.0,154.008,154.4027,153.9272,154.2592,45975.0
2020-07-08 10:15:00,171.99,172.05,171.88,172.04,28951.0,154.295,154.3489,154.1964,154.3399,28951.0
2020-07-08 10:20:00,172.02,172.28,172.02,172.05,24938.0,154.322,154.5552,154.322,154.3489,24938.0
2020-07-08 10:25:00,172.08,172.28,171.84,171.84,22342.0,154.3758,154.5552,154.1605,154.1605,22342.0
2020-07-08 10:30:00,171.92,172.17,171.88,172.01,18913.0,154.2322,154.4565,154.1964,154.313,18913.0
2020-07-08 10:35:00,171.96,171.96,171.57,171.95,17867.0,154.2681,154.2681,153.9183,154.2592,17867.0
2020-07-08 10:40:00,171.95,172.12,171.78,171.82,13368.0,154.2592,154.4117,154.1067,154.1425,13368.0
2020-07-08 10:45:00,171.8,171.97,171.69,171.74,15915.0,154.1246,154.2771,154.0259,154.0708,15915.0
2020-07-08 10:50:00,171.73,171.89,171.69,171.78,17977.0,154.0618,154.2053,154.0259,154.1067,17977.0
2020-07-08 10:55:00,171.78,171.93,171.76,171.82,19786.0,154.1067,154.2412,154.0887,154.1425,19786.0
2020-07-08 11:00:00,171.82,171.82,171.12,171.14,9448.0,154.1425,154.1425,153.5146,153.5325,9448.0
2020-07-08 11:05:00,171.17,171.32,170.94,171.02,7066.0,153.5594,153.694,153.3531,153.4248,7066.0
2020-07-08 11:10:00,171.02,171.07,170.66,170.77,19109.0,153.4248,153.4697,153.1019,153.2006,19109.0
2020-07-08 11:15:00,170.77,170.77,170.25,170.31,18546.0,153.2006,153.2006,152.7341,152.7879,18546.0
2020-07-08 11:20:00,170.35,170.37,169.96,170.1,13378.0,152.8238,152.8417,152.4739,152.5995,13378.0
2020-07-08 11:25:00,170.08,170.08,169.85,169.98,10431.0,152.5816,152.5816,152.3752,152.4918,10431.0
2020-07-08 11:30:00,169.92,170.02,169.81,169.83,19055.0,152.438,152.5277,152.3393,152.3573,19055.0
2020-07-08 11:35:00,169.84,169.94,169.78,169.84,10016.0,152.3662,152.456,152.3124,152.3662,10016.0
2020-07-08 11:40:00,169.83,170.15,169.65,170.02,18838.0,152.3573,152.6444,152.1958,152.5277,18838.0
2020-07-08 11:45:00,170.04,170.21,169.94,170.12,7256.0,152.5457,152.6982,152.456,152.6174,7256.0
2020-07-08 11:50:00,170.08,170.11,169.87,170.07,8997.0,152.5816,152.6085,152.3932,152.5726,8997.0
2020-07-08 11:55:00,170.01,170.01,169.81,169.84,9735.0,152.5188,152.5188,152.3393,152.3662,9735.0
2020-07-08 12:00:00,169.9,169.92,169.7,169.79,8880.0,152.4201,152.438,152.2407,152.3214,8880.0
2020-07-08 12:05:00,169.82,169.83,169.63,169.63,8643.0,152.3483,152.3573,152.1779,152.1779,8643.0
2020-07-08 12:10:00,169.64,169.88,169.63,169.7,12197.0,152.1868,152.4021,152.1779,152.2407,12197.0
2020-07-08 12:15:00,169.72,169.97,169.6,169.86,9583.0,152.2586,152.4829,152.1509,152.3842,9583.0
2020-07-08 12:20:00,169.86,169.93,169.77,169.9,10502.0,152.3842,152.447,152.3034,152.4201,10502.0
2020-07-08 12:25:00,169.92,169.95,169.81,169.88,8460.0,152.438,152.4649,152.3393,152.4021,8460.0
2020-07-08 12:30:00,169.86,169.93,169.64,169.64,39809.0,152.3842,152.447,152.1868,152.1868,39809.0
2020-07-08 12:35:00,169.62,169.86,169.54,169.86,25628.0,152.1689,152.3842,152.0971,152.3842,25628.0
2020-07-08 12:40:00,169.86,169.87,169.63,169.73,7723.0,152.3842,152.3932,152.1779,152.2676,7723.0
2020-07-08 12:45:00,169.75,169.79,169.52,169.57,10347.0,152.2855,152.3214,152.0792,152.124,10347.0
2020-07-08 12:50:00,169.57,169.59,169.39,169.41,5017.0,152.124,152.142,151.9625,151.9805,5017.0
2020-07-08 12:55:00,169.38,169.69,169.38,169.58,10775.0,151.9536,152.2317,151.9536,152.133,10775.0
2020-07-08 13:00:00,169.63,169.72,169.56,169.7,4861.0,152.1779,152.2586,152.1151,152.2407,4861.0
2020-07-08 13:05:00,169.7,169.73,169.63,169.65,7926.0,152.2407,152.2676,152.1779,152.1958,7926.0
2020-07-08 13:10:00,169.64,169.69,169.61,169.62,7773.0,152.1868,152.2317,152.1599,152.1689,7773.0
2020-07-08 13:15:00,169.59,169.6,169.43,169.43,9513.0,152.142,152.1509,151.9984,151.9984,9513.0
2020-07-08 13:20:00,169.37,169.51,169.23,169.24,8255.0,151.9446,152.0702,151.819,151.828,8255.0
2020-07-08 13:25:00,169.23,169.24,169.07,169.18,8620.0,151.819,151.828,151.6755,151.7742,8620.0
2020-07-08 13:30:00,169.18,169.33,169.16,169.33,7234.0,151.7742,151.9087,151.7562,151.9087,7234.0
2020-07-08 13:35:00,169.29,169.33,169.19,169.29,10247.0,151.8728,151.9087,151.7831,151.8728,10247.0
2020-07-08 13:40:00,169.26,169.3,169.09,169.09,9488.0,151.8459,151.8818,151.6934,151.6934,9488.0
2020-07-08 13:45:00,169.09,169.34,169.09,169.24,10114.0,151.6934,151.9177,151.6934,151.828,10114.0
2020-07-08 13:50:00,169.24,169.37,169.11,169.15,10588.0,151.828,151.9446,151.7114,151.7472,10588.0
2020-07-08 13:55:00,169.12,169.19,169.01,169.08,11664.0,151.7203,151.7831,151.6216,151.6844,11664.0
2020-07-08 14:00:00,169.08,169.37,169.05,169.05,15001.0,151.6844,151.9446,151.6575,151.6575,15001.0
2020-07-08 14:05:00,169.08,169.19,169.08,169.16,9727.0,151.6844,151.7831,151.6844,151.7562,9727.0
2020-07-08 14:10:00,169.13,169.33,169.1,169.31,10425.0,151.7293,151.9087,151.7024,151.8908,10425.0
2020-07-08 14:15:00,169.32,169.39,169.25,169.3,11598.0,151.8997,151.9625,151.8369,151.8818,11598.0
2020-07-08 14:20:00,169.31,169.58,169.26,169.42,11154.0,151.8908,152.133,151.8459,151.9895,11154.0
2020-07-08 14:25:00,169.41,169.46,169.23,169.33,12191.0,151.9805,152.0253,151.819,151.9087,12191.0
2020-07-08 14:30:00,169.31,169.31,169.05,169.06,15705.0,151.8908,151.8908,151.6575,151.6665,15705.0
2020-07-08 14:35:00,169.02,169.13,168.91,169.11,11579.0,151.6306,151.7293,151.5319,151.7114,11579.0
2020-07-08 14:40:00,169.11,169.14,168.87,168.94,9027.0,151.7114,151.7383,151.496,151.5588,9027.0
2020-07-08 14:45:00,168.96,169.05,168.84,168.94,14472.0,151.5768,151.6575,151.4691,151.5588,14472.0
2020-07-08 14:50:00,168.94,169.13,168.9,168.95,11324.0,151.5588,151.7293,151.523,151.5678,11324.0
2020-07-08 14:55:00,169.03,169.45,169.0,169.38,15862.0,151.6396,152.0164,151.6127,151.9536,15862.0
2020-07-08 15:00:00,169.33,169.66,169.33,169.65,14962.0,151.9087,152.2048,151.9087,152.1958,14962.0
2020-07-08 15:05:00,169.65,169.71,169.44,169.55,22830.0,152.1958,152.2496,152.0074,152.1061,22830.0
2020-07-08 15:10:00,169.59,169.72,169.56,169.67,22845.0,152.142,152.2586,152.1151,152.2137,22845.0
2020-07-08 15:15:00,169.65,169.75,169.62,169.73,17428.0,152.1958,152.2855,152.1689,152.2676,17428.0
2020-07-08 15:20:00,169.74,170.29,169.73,170.27,19104.0,152.2765,152.7699,152.2676,152.752,19104.0
2020-07-08 15:25:00,170.24,170.35,170.01,170.04,29764.0,152.7251,152.8238,152.5188,152.5457,29764.0
2020-07-08 15:30:00,170.04,170.14,169.95,170.0,50010.0,152.5457,152.6354,152.4649,152.5098,50010.0
2020-07-08 15:35:00,170.0,170.09,169.64,169.73,58899.0,152.5098,152.5905,152.1868,152.2676,58899.0
2020-07-08 15:40:00,169.73,169.86,169.64,169.69,61504.0,152.2676,152.3842,152.1868,152.2317,61504.0
2020-07-08 15:45:00,169.69,169.8,169.2,169.4,89506.0,152.2317,152.3304,151.7921,151.9715,89506.0
2020-07-08 15:50:00,169.34,169.49,169.18,169.19,126835.0,151.9177,152.0523,151.7742,151.7831,126835.0
2020-07-08 15:55:00,169.19,169.37,168.88,169.09,344531.0,151.7831,151.9446,151.505,151.6934,344531.0
2020-07-09 09:30:00,169.49,169.49,168.54,168.66,52764.0,152.0523,152.0523,151.2,151.3077,52764.0
2020-07-09 09:35:00,168.8,169.0,168.13,168.28,39406.0,151.4332,151.6127,150.8322,150.9667,39406.0
2020-07-09 09:40:00,168.28,168.41,167.91,168.13,87576.0,150.9667,151.0834,150.6348,150.8322,87576.0
2020-07-09 09:45:00,168.05,168.45,168.04,168.35,29548.0,150.7604,151.1193,150.7514,151.0295,29548.0
2020-07-09 09:50:00,168.35,168.54,167.93,168.05,22975.0,151.0295,151.2,150.6528,150.7604,22975.0
2020-07-09 09:55:00,167.97,168.3,167.83,168.3,26415.0,150.6886,150.9847,150.563,150.9847,26415.0
2020-07-09 10:00:00,168.35,168.36,168.02,168.13,36074.0,151.0295,151.0385,150.7335,150.8322,36074.0
2020-07-09 10:05:00,168.14,168.28,167.87,167.97,26613.0,150.8411,150.9667,150.5989,150.6886,26613.0
2020-07-09 10:10:00,167.96,167.96,167.51,167.68,20654.0,150.6797,150.6797,150.276,150.4285,20654.0
2020-07-09 10:15:00,167.62,167.72,167.11,167.25,14198.0,150.3746,150.4644,149.9171,150.0427,14198.0
2020-07-09 10:20:00,167.25,167.72,167.24,167.58,22592.0,150.0427,150.4644,150.0337,150.3388,22592.0
2020-07-09 10:25:00,167.58,167.8,167.58,167.63,22185.0,150.3388,150.5361,150.3388,150.3836,22185.0
2020-07-09 10:30:00,167.69,167.83,167.65,167.81,13560.0,150.4374,150.563,150.4016,150.5451,13560.0
2020-07-09 10:35:00,167.79,167.81,167.12,167.14,15640.0,150.5272,150.5451,149.9261,149.944,15640.0
2020-07-09 10:40:00,167.18,167.2,166.76,166.82,15851.0,149.9799,149.9979,149.6031,149.657,15851.0
2020-07-09 10:45:00,166.84,166.99,166.59,166.59,16715.0,149.6749,149.8095,149.4506,149.4506,16715.0
2020-07-09 10:50:00,166.5,166.81,166.44,166.46,15415.0,149.3699,149.648,149.3161,149.334,15415.0
2020-07-09 10:55:00,166.6,166.6,165.83,166.04,27575.0,149.4596,149.4596,148.7688,148.9572,27575.0
2020-07-09 11:00:00,166.02,166.14,165.79,165.85,18918.0,148.9393,149.0469,148.7329,148.7868,18918.0
2020-07-09 11:05:00,165.78,166.19,165.65,166.1,23264.0,148.724,149.0918,148.6073,149.011,23264.0
2020-07-09 11:10:00,166.09,166.14,165.64,165.78,31893.0,149.0021,149.0469,148.5984,148.724,31893.0
2020-07-09 11:15:00,165.78,165.87,164.96,164.96,32720.0,148.724,148.8047,147.9883,147.9883,32720.0
2020-07-09 11:20:00,164.99,165.27,164.94,165.09,28990.0,148.0152,148.2664,147.9704,148.1049,28990.0
2020-07-09 11:25:00,165.13,165.18,164.72,165.18,25718.0,148.1408,148.1857,147.773,148.1857,25718.0
2020-07-09 11:30:00,165.18,165.37,165.02,165.32,21906.0,148.1857,148.3561,148.0421,148.3113,21906.0
2020-07-09 11:35:00,165.36,165.71,165.36,165.62,13952.0,148.3472,148.6612,148.3472,148.5804,13952.0
2020-07-09 11:40:00,165.69,165.73,165.35,165.39,28763.0,148.6432,148.6791,148.3382,148.3741,28763.0
2020-07-09 11:45:00,165.41,166.17,165.41,166.14,14120.0,148.392,149.0738,148.392,149.0469,14120.0
2020-07-09 11:50:00,166.11,166.22,165.79,166.21,10619.0,149.02,149.1187,148.7329,149.1097,10619.0
2020-07-09 11:55:00,166.22,166.29,166.08,166.14,14167.0,149.1187,149.1815,148.9931,149.0469,14167.0
2020-07-09 12:00:00,166.13,166.77,166.12,166.69,20248.0,149.0379,149.6121,149.029,149.5403,20248.0
2020-07-09 12:05:00,166.72,166.85,166.58,166.6,14043.0,149.5672,149.6839,149.4416,149.4596,14043.0
2020-07-09 12:10:00,166.6,166.63,166.29,166.43,11921.0,149.4596,149.4865,149.1815,149.3071,11921.0
2020-07-09 12:15:00,166.45,166.58,166.3,166.34,12245.0,149.325,149.4416,149.1905,149.2263,12245.0
2020-07-09 12:20:00,166.36,166.52,166.19,166.42,9015.0,149.2443,149.3878,149.0918,149.2981,9015.0
2020-07-09 12:25:00,166.45,166.57,166.33,166.38,9002.0,149.325,149.4327,149.2174,149.2622,9002.0
2020-07-09 12:30:00,166.36,166.47,166.26,166.46,10936.0,149.2443,149.343,149.1546,149.334,10936.0
2020-07-09 12:35:00,166.45,166.57,166.33,166.47,15379.0,149.325,149.4327,149.2174,149.343,15379.0
2020-07-09 12:40:00,166.49,166.63,166.39,166.41,6433.0,149.3609,149.4865,149.2712,149.2891,6433.0
2020-07-09 12:45:00,166.45,166.63,166.39,166.6,12392.0,149.325,149.4865,149.2712,149.4596,12392.0
2020-07-09 12:50:00,166.54,166.61,166.3,166.37,10750.0,149.4058,149.4686,149.1905,149.2533,10750.0
2020-07-09 12:55:00,166.34,166.67,166.31,166.66,8421.0,149.2263,149.5224,149.1994,149.5134,8421.0
2020-07-09 13:00:00,166.65,166.9,166.47,166.76,15100.0,149.5044,149.7287,149.343,149.6031,15100.0
2020-07-09 13:05:00,166.74,166.79,166.59,166.75,8006.0,149.5852,149.63,149.4506,149.5942,8006.0
2020-07-09 13:10:00,166.76,166.89,166.76,166.84,9262.0,149.6031,149.7198,149.6031,149.6749,9262.0
2020-07-09 13:15:00,166.83,167.06,166.82,166.98,22872.0,149.6659,149.8723,149.657,149.8005,22872.0
2020-07-09 13:20:00,166.97,166.99,166.75,166.8,10073.0,149.7915,149.8095,149.5942,149.639,10073.0
2020-07-09 13:25:00,166.76,166.86,166.7,166.82,16800.0,149.6031,149.6928,149.5493,149.657,16800.0
2020-07-09 13:30:00,166.86,166.98,166.8,166.85,21762.0,149.6928,149.8005,149.639,149.6839,21762.0
2020-07-09 13:35:00,166.81,166.89,166.7,166.83,12095.0,149.648,149.7198,149.5493,149.6659,12095.0
2020-07-09 13:40:00,166.83,167.07,166.69,166.86,41792.0,149.6659,149.8812,149.5403,149.6928,41792.0
2020-07-09 13:45:00,166.84,166.92,166.71,166.74,9964.0,149.6749,149.7467,149.5583,149.5852,9964.0
2020-07-09 13:50:00,166.71,166.86,166.69,166.7,9723.0,149.5583,149.6928,149.5403,149.5493,9723.0
2020-07-09 13:55:00,166.69,166.69,166.51,166.6,14260.0,149.5403,149.5403,149.3788,149.4596,14260.0
2020-07-09 14:00:00,166.59,166.69,166.45,166.67,16809.0,149.4506,149.5403,149.325,149.5224,16809.0
2020-07-09 14:05:00,166.68,166.96,166.65,166.94,13565.0,149.5314,149.7826,149.5044,149.7646,13565.0
2020-07-09 14:10:00,166.92,167.02,166.92,167.02,13477.0,149.7467,149.8364,149.7467,149.8364,13477.0
2020-07-09 14:15:00,167.09,167.41,167.0,167.34,19276.0,149.8992,150.1863,149.8184,150.1235,19276.0
2020-07-09 14:20:00,167.34,167.35,166.93,166.94,17243.0,150.1235,150.1324,149.7556,149.7646,17243.0
2020-07-09 14:25:00,166.93,166.93,166.72,166.74,18135.0,149.7556,149.7556,149.5672,149.5852,18135.0
2020-07-09 14:30:00,166.75,166.75,166.55,166.61,18225.0,149.5942,149.5942,149.4147,149.4686,18225.0
2020-07-09 14:35:00,166.6,166.75,166.54,166.7,12826.0,149.4596,149.5942,149.4058,149.5493,12826.0
2020-07-09 14:40:00,166.7,166.8,166.64,166.68,11368.0,149.5493,149.639,149.4955,149.5314,11368.0
2020-07-09 14:45:00,166.71,166.82,166.69,166.72,17797.0,149.5583,149.657,149.5403,149.5672,17797.0
2020-07-09 14:50:00,166.7,166.71,166.42,166.49,20765.0,149.5493,149.5583,149.2981,149.3609,20765.0
2020-07-09 14:55:00,166.5,166.71,166.5,166.67,23258.0,149.3699,149.5583,149.3699,149.5224,23258.0
2020-07-09 15:00:00,166.68,166.83,166.63,166.79,32572.0,149.5314,149.6659,149.4865,149.63,32572.0
2020-07-09 15:05:00,166.81,166.87,166.66,166.81,54824.0,149.648,149.7018,149.5134,149.648,54824.0
2020-07-09 15:10:00,166.78,167.09,166.71,167.05,38770.0,149.6211,149.8992,149.5583,149.8633,38770.0
2020-07-09 15:15:00,167.09,167.25,166.74,166.77,42617.0,149.8992,150.0427,149.5852,149.6121,42617.0
2020-07-09 15:20:00,166.78,166.78,166.44,166.48,31386.0,149.6211,149.6211,149.3161,149.3519,31386.0
2020-07-09 15:25:00,166.5,166.58,165.94,165.98,66502.0,149.3699,149.4416,148.8675,148.9034,66502.0
2020-07-09 15:30:00,166.0,166.15,165.8,166.01,56528.0,148.9213,149.0559,148.7419,148.9303,56528.0
2020-07-09 15:35:00,166.0,166.01,165.65,165.89,36513.0,148.9213,148.9303,148.6073,148.8226,36513.0
2020-07-09 15:40:00,165.89,165.93,165.66,165.69,47869.0,148.8226,148.8585,148.6163,148.6432,47869.0
2020-07-09 15:45:00,165.69,166.73,165.68,166.39,48885.0,148.6432,149.5762,148.6342,149.2712,48885.0
2020-07-09 15:50:00,166.49,166.59,166.02,166.09,91802.0,149.3609,149.4506,148.9393,149.0021,91802.0
2020-07-09 15:55:00,166.1,166.12,165.78,165.99,183783.0,149.011,149.029,148.724,148.9123,183783.0
2020-07-10 09:30:00,166.0,166.95,165.71,166.14,46461.0,148.9213,149.7736,148.6612,149.0469,46461.0
2020-07-10 09:35:00,166.13,166.86,165.86,166.75,49463.0,149.0379,149.6928,148.7957,149.5942,49463.0
2020-07-10 09:40:00,166.9,167.12,166.39,166.86,17564.0,149.7287,149.9261,149.2712,149.6928,17564.0
2020-07-10 09:45:00,166.91,166.91,165.98,165.98,32923.0,149.7377,149.7377,148.9034,148.9034,32923.0
2020-07-10 09:50:00,165.96,165.96,165.2,165.29,30782.0,148.8854,148.8854,148.2036,148.2844,30782.0
2020-07-10 09:55:00,165.28,165.52,165.13,165.52,27871.0,148.2754,148.4907,148.1408,148.4907,27871.0
2020-07-10 10:00:00,165.5,165.5,164.79,164.9,24627.0,148.4728,148.4728,147.8358,147.9345,24627.0
2020-07-10 10:05:00,164.87,165.11,164.66,164.75,16762.0,147.9076,148.1229,147.7192,147.7999,16762.0
2020-07-10 10:10:00,164.72,165.41,164.72,165.36,28567.0,147.773,148.392,147.773,148.3472,28567.0
2020-07-10 10:15:00,165.33,165.56,164.95,164.95,12081.0,148.3203,148.5266,147.9793,147.9793,12081.0
2020-07-10 10:20:00,164.95,165.27,164.87,164.91,9448.0,147.9793,148.2664,147.9076,147.9435,9448.0
2020-07-10 10:25:00,164.97,165.27,164.88,165.09,16790.0,147.9973,148.2664,147.9166,148.1049,16790.0
2020-07-10 10:30:00,165.01,165.54,164.98,165.23,31445.0,148.0332,148.5086,148.0063,148.2305,31445.0
2020-07-10 10:35:00,165.29,165.48,165.09,165.15,26384.0,148.2844,148.4548,148.1049,148.1588,26384.0
2020-07-10 10:40:00,165.18,165.88,165.06,165.88,33078.0,148.1857,148.8137,148.078,148.8137,33078.0
2020-07-10 10:45:00,165.84,165.85,165.24,165.32,22958.0,148.7778,148.7868,148.2395,148.3113,22958.0
2020-07-10 10:50:00,165.29,165.36,165.04,165.22,22432.0,148.2844,148.3472,148.0601,148.2216,22432.0
2020-07-10 10:55:00,165.38,165.58,165.29,165.38,13835.0,148.3651,148.5445,148.2844,148.3651,13835.0
2020-07-10 11:00:00,165.36,165.45,165.13,165.31,15286.0,148.3472,148.4279,148.1408,148.3023,15286.0
2020-07-10 11:05:00,165.33,165.62,165.28,165.55,23730.0,148.3203,148.5804,148.2754,148.5176,23730.0
2020-07-10 11:10:00,165.55,165.62,165.24,165.46,18942.0,148.5176,148.5804,148.2395,148.4369,18942.0
2020-07-10 11:15:00,165.48,165.97,165.48,165.97,25807.0,148.4548,148.8944,148.4548,148.8944,25807.0
2020-07-10 11:20:00,165.95,166.12,165.89,166.03,17966.0,148.8765,149.029,148.8226,148.9482,17966.0
2020-07-10 11:25:00,166.07,166.2,166.04,166.2,15470.0,148.9841,149.1007,148.9572,149.1007,15470.0
2020-07-10 11:30:00,166.17,166.53,166.13,166.39,23200.0,149.0738,149.3968,149.0379,149.2712,23200.0
2020-07-10 11:35:00,166.41,166.57,166.21,166.22,14686.0,149.2891,149.4327,149.1097,149.1187,14686.0
2020-07-10 11:40:00,166.29,166.56,166.28,166.48,7832.0,149.1815,149.4237,149.1725,149.3519,7832.0
2020-07-10 11:45:00,166.47,166.5,166.3,166.3,24834.0,149.343,149.3699,149.1905,149.1905,24834.0
2020-07-10 11:50:00,166.29,166.48,166.22,166.48,12077.0,149.1815,149.3519,149.1187,149.3519,12077.0
2020-07-10 11:55:00,166.49,166.72,166.25,166.35,36402.0,149.3609,149.5672,149.1456,149.2353,36402.0
2020-07-10 12:00:00,166.31,166.37,166.22,166.3,4806.0,149.1994,149.2533,149.1187,149.1905,4806.0
2020-07-10 12:05:00,166.33,166.56,166.17,166.43,6438.0,149.2174,149.4237,149.0738,149.3071,6438.0
2020-07-10 12:10:00,166.46,166.66,166.39,166.56,9180.0,149.334,149.5134,149.2712,149.4237,9180.0
2020-07-10 12:15:00,166.58,166.6,166.19,166.23,9250.0,149.4416,149.4596,149.0918,149.1277,9250.0
2020-07-10 12:20:00,166.26,166.3,166.04,166.16,6606.0,149.1546,149.1905,148.9572,149.0649,6606.0
2020-07-10 12:25:00,166.18,166.21,165.96,165.98,11195.0,149.0828,149.1097,148.8854,148.9034,11195.0
2020-07-10 12:30:00,165.99,165.99,165.68,165.73,15156.0,148.9123,148.9123,148.6342,148.6791,15156.0
2020-07-10 12:35:00,165.76,165.83,165.61,165.67,10050.0,148.706,148.7688,148.5714,148.6253,10050.0
2020-07-10 12:40:00,165.6,165.74,165.39,165.74,20366.0,148.5625,148.6881,148.3741,148.6881,20366.0
2020-07-10 12:45:00,165.74,165.97,165.7,165.85,11618.0,148.6881,148.8944,148.6522,148.7868,11618.0
2020-07-10 12:50:00,165.86,166.23,165.86,166.23,7431.0,148.7957,149.1277,148.7957,149.1277,7431.0
2020-07-10 12:55:00,166.29,166.37,166.15,166.18,7202.0,149.1815,149.2533,149.0559,149.0828,7202.0
2020-07-10 13:00:00,166.2,166.34,166.17,166.29,7371.0,149.1007,149.2263,149.0738,149.1815,7371.0
2020-07-10 13:05:00,166.28,166.28,166.19,166.27,4451.0,149.1725,149.1725,149.0918,149.1635,4451.0
2020-07-10 13:10:00,166.27,166.34,166.1,166.2,8695.0,149.1635,149.2263,149.011,149.1007,8695.0
2020-07-10 13:15:00,166.2,166.22,166.0,166.07,12231.0,149.1007,149.1187,148.9213,148.9841,12231.0
2020-07-10 13:20:00,166.06,166.1,165.94,165.95,15403.0,148.9751,149.011,148.8675,148.8765,15403.0
2020-07-10 13:25:00,165.97,166.02,165.89,165.96,11581.0,148.8944,148.9393,148.8226,148.8854,11581.0
2020-07-10 13:30:00,165.98,166.2,165.98,166.02,11922.0,148.9034,149.1007,148.9034,148.9393,11922.0
2020-07-10 13:35:00,166.03,166.11,165.87,165.96,17849.0,148.9482,149.02,148.8047,148.8854,17849.0
2020-07-10 13:40:00,165.94,166.38,165.93,166.35,10014.0,148.8675,149.2622,148.8585,149.2353,10014.0
2020-07-10 13:45:00,166.36,166.49,166.31,166.48,7039.0,149.2443,149.3609,149.1994,149.3519,7039.0
2020-07-10 13:50:00,166.44,166.64,166.41,166.44,13231.0,149.3161,149.4955,149.2891,149.3161,13231.0
2020-07-10 13:55:00,166.46,166.62,166.28,166.62,20359.0,149.334,149.4775,149.1725,149.4775,20359.0
2020-07-10 14:00:00,166.62,166.74,166.5,166.74,9671.0,149.4775,149.5852,149.3699,149.5852,9671.0
2020-07-10 14:05:00,166.71,166.76,166.62,166.64,7638.0,149.5583,149.6031,149.4775,149.4955,7638.0
2020-07-10 14:10:00,166.66,166.73,166.55,166.56,8993.0,149.5134,149.5762,149.4147,149.4237,8993.0
2020-07-10 14:15:00,166.58,166.61,166.41,166.51,9275.0,149.4416,149.4686,149.2891,149.3788,9275.0
2020-07-10 14:20:00,166.53,166.64,166.34,166.6,9261.0,149.3968,149.4955,149.2263,149.4596,9261.0
2020-07-10 14:25:00,166.6,166.64,166.54,166.62,11264.0,149.4596,149.4955,149.4058,149.4775,11264.0
2020-07-10 14:30:00,166.65,166.83,166.58,166.83,8735.0,149.5044,149.6659,149.4416,149.6659,8735.0
2020-07-10 14:35:00,166.88,166.9,166.71,166.9,11780.0,149.7108,149.7287,149.5583,149.7287,11780.0
2020-07-10 14:40:00,166.87,167.01,166.81,167.01,8208.0,149.7018,149.8274,149.648,149.8274,8208.0
2020-07-10 14:45:00,167.01,167.23,166.99,167.11,22068.0,149.8274,150.0248,149.8095,149.9171,22068.0
2020-07-10 14:50:00,167.11,167.26,167.03,167.06,8439.0,149.9171,150.0517,149.8454,149.8723,8439.0
2020-07-10 14:55:00,167.06,167.12,166.87,166.94,10219.0,149.8723,149.9261,149.7018,149.7646,10219.0
2020-07-10 15:00:00,166.91,166.97,166.68,166.76,16832.0,149.7377,149.7915,149.5314,149.6031,16832.0
2020-07-10 15:05:00,166.78,166.84,166.53,166.67,28767.0,149.6211,149.6749,149.3968,149.5224,28767.0
2020-07-10 15:10:00,166.66,167.01,166.6,166.96,10160.0,149.5134,149.8274,149.4596,149.7826,10160.0
2020-07-10 15:15:00,166.95,167.04,166.87,166.94,13204.0,149.7736,149.8543,149.7018,149.7646,13204.0
2020-07-10 15:20:00,166.93,166.96,166.8,166.83,13872.0,149.7556,149.7826,149.639,149.6659,13872.0
2020-07-10 15:25:00,166.84,167.01,166.78,166.83,26377.0,149.6749,149.8274,149.6211,149.6659,26377.0
2020-07-10 15:30:00,166.85,167.16,166.8,167.12,17060.0,149.6839,149.962,149.639,149.9261,17060.0
2020-07-10 15:35:00,167.12,167.16,166.66,166.93,30355.0,149.9261,149.962,149.5134,149.7556,30355.0
2020-07-10 15:40:00,166.97,166.97,166.64,166.77,22233.0,149.7915,149.7915,149.4955,149.6121,22233.0
2020-07-10 15:45:00,166.77,166.83,166.53,166.7,50832.0,149.6121,149.6659,149.3968,149.5493,50832.0
2020-07-10 15:50:00,166.71,166.84,166.46,166.61,49329.0,149.5583,149.6749,149.334,149.4686,49329.0
2020-07-10 15:55:00,166.56,166.65,166.34,166.39,123328.0,149.4237,149.5044,149.2263,149.2712,123328.0
2020-07-13 09:30:00,168.23,168.69,167.47,167.73,52146.0,150.9219,151.3346,150.2401,150.4733,52146.0
2020-07-13 09:35:00,167.72,167.81,167.16,167.43,18607.0,150.4644,150.5451,149.962,150.2042,18607.0
2020-07-13 09:40:00,167.44,167.62,167.09,167.13,11330.0,150.2132,150.3746,149.8992,149.9351,11330.0
2020-07-13 09:45:00,167.14,167.21,166.96,167.07,11305.0,149.944,150.0068,149.7826,149.8812,11305.0
2020-07-13 09:50:00,167.03,167.5,166.93,167.24,17883.0,149.8454,150.267,149.7556,150.0337,17883.0
2020-07-13 09:55:00,167.23,167.36,167.01,167.01,14181.0,150.0248,150.1414,149.8274,149.8274,14181.0
2020-07-13 10:00:00,166.72,167.08,166.71,166.92,14320.0,149.5672,149.8902,149.5583,149.7467,14320.0
2020-07-13 10:05:00,167.05,167.36,166.99,167.28,26979.0,149.8633,150.1414,149.8095,150.0696,26979.0
2020-07-13 10:10:00,167.26,167.28,166.93,166.94,33985.0,150.0517,150.0696,149.7556,149.7646,33985.0
2020-07-13 10:15:00,166.96,167.55,166.93,167.53,30498.0,149.7826,150.3119,149.7556,150.2939,30498.0
2020-07-13 10:20:00,167.52,168.38,167.46,168.38,16677.0,150.2849,151.0565,150.2311,151.0565,16677.0
2020-07-13 10:25:00,168.38,168.49,168.16,168.31,13139.0,151.0565,151.1551,150.8591,150.9937,13139.0
2020-07-13 10:30:00,168.34,168.65,168.33,168.52,68032.0,151.0206,151.2987,151.0116,151.1821,68032.0
2020-07-13 10:35:00,168.55,168.59,168.37,168.52,10755.0,151.209,151.2449,151.0475,151.1821,10755.0
2020-07-13 10:40:00,168.58,168.62,168.27,168.27,10301.0,151.2359,151.2718,150.9578,150.9578,10301.0
2020-07-13 10:45:00,168.32,168.67,168.14,168.67,45423.0,151.0026,151.3166,150.8411,151.3166,45423.0
2020-07-13 10:50:00,168.7,169.25,168.66,169.16,16333.0,151.3435,151.8369,151.3077,151.7562,16333.0
2020-07-13 10:55:00,169.14,169.18,168.91,169.04,13375.0,151.7383,151.7742,151.5319,151.6486,13375.0
2020-07-13 11:00:00,169.05,169.41,169.04,169.23,10498.0,151.6575,151.9805,151.6486,151.819,10498.0
2020-07-13 11:05:00,169.21,169.45,169.14,169.27,7787.0,151.8011,152.0164,151.7383,151.8549,7787.0
2020-07-13 11:10:00,169.32,169.42,169.14,169.32,7164.0,151.8997,151.9895,151.7383,151.8997,7164.0
2020-07-13 11:15:00,169.29,169.4,169.14,169.39,7907.0,151.8728,151.9715,151.7383,151.9625,7907.0
2020-07-13 11:20:00,169.44,169.56,169.39,169.5,11539.0,152.0074,152.1151,151.9625,152.0612,11539.0
2020-07-13 11:25:00,169.51,169.69,169.44,169.62,10505.0,152.0702,152.2317,152.0074,152.1689,10505.0
2020-07-13 11:30:00,169.65,169.71,169.4,169.43,9440.0,152.1958,152.2496,151.9715,151.9984,9440.0
2020-07-13 11:35:00,169.43,169.46,169.19,169.41,10312.0,151.9984,152.0253,151.7831,151.9805,10312.0
2020-07-13 11:40:00,169.41,169.53,169.17,169.17,19886.0,151.9805,152.0881,151.7652,151.7652,19886.0
2020-07-13 11:45:00,169.15,169.3,168.95,169.29,14283.0,151.7472,151.8818,151.5678,151.8728,14283.0
2020-07-13 11:50:00,169.28,169.28,169.09,169.2,12905.0,151.8639,151.8639,151.6934,151.7921,12905.0
2020-07-13 11:55:00,169.23,169.36,169.17,169.34,4241.0,151.819,151.9356,151.7652,151.9177,4241.0
2020-07-13 12:00:00,169.38,169.52,169.31,169.45,33885.0,151.9536,152.0792,151.8908,152.0164,33885.0
2020-07-13 12:05:00,169.43,169.43,169.23,169.36,15960.0,151.9984,151.9984,151.819,151.9356,15960.0
2020-07-13 12:10:00,169.36,169.37,168.97,169.07,15627.0,151.9356,151.9446,151.5858,151.6755,15627.0
2020-07-13 12:15:00,169.06,169.24,169.03,169.2,15761.0,151.6665,151.828,151.6396,151.7921,15761.0
2020-07-13 12:20:00,169.15,169.23,169.02,169.09,10146.0,151.7472,151.819,151.6306,151.6934,10146.0
2020-07-13 12:25:00,169.13,169.28,169.06,169.19,8647.0,151.7293,151.8639,151.6665,151.7831,8647.0
2020-07-13 12:30:00,169.19,169.31,169.15,169.21,13043.0,151.7831,151.8908,151.7472,151.8011,13043.0
2020-07-13 12:35:00,169.2,169.2,168.95,169.13,21187.0,151.7921,151.7921,151.5678,151.7293,21187.0
2020-07-13 12:40:00,169.11,169.26,169.04,169.26,12189.0,151.7114,151.8459,151.6486,151.8459,12189.0
2020-07-13 12:45:00,169.28,169.41,169.19,169.33,13209.0,151.8639,151.9805,151.7831,151.9087,13209.0
2020-07-13 12:50:00,169.33,169.43,169.29,169.36,9410.0,151.9087,151.9984,151.8728,151.9356,9410.0
2020-07-13 12:55:00,169.43,169.54,169.38,169.49,22113.0,151.9984,152.0971,151.9536,152.0523,22113.0
2020-07-13 13:00:00,169.5,169.54,169.28,169.39,17913.0,152.0612,152.0971,151.8639,151.9625,17913.0
2020-07-13 13:05:00,169.37,169.44,169.28,169.36,11758.0,151.9446,152.0074,151.8639,151.9356,11758.0
2020-07-13 13:10:00,169.36,169.6,169.35,169.58,16610.0,151.9356,152.1509,151.9267,152.133,16610.0
2020-07-13 13:15:00,169.58,169.82,169.46,169.79,64917.0,152.133,152.3483,152.0253,152.3214,64917.0
2020-07-13 13:20:00,169.79,169.97,169.67,169.91,57540.0,152.3214,152.4829,152.2137,152.429,57540.0
2020-07-13 13:25:00,169.91,169.95,169.69,169.78,38119.0,152.429,152.4649,152.2317,152.3124,38119.0
2020-07-13 13:30:00,169.81,170.1,169.81,169.97,22254.0,152.3393,152.5995,152.3393,152.4829,22254.0
2020-07-13 13:35:00,169.95,170.25,169.95,170.09,8293.0,152.4649,152.7341,152.4649,152.5905,8293.0
2020-07-13 13:40:00,170.13,170.37,170.11,170.37,18283.0,152.6264,152.8417,152.6085,152.8417,18283.0
2020-07-13 13:45:00,170.38,170.45,170.28,170.33,11354.0,152.8507,152.9135,152.761,152.8058,11354.0
2020-07-13 13:50:00,170.39,170.59,170.39,170.51,13708.0,152.8597,153.0391,152.8597,152.9673,13708.0
2020-07-13 13:55:00,170.53,170.75,170.53,170.68,12499.0,152.9853,153.1826,152.9853,153.1198,12499.0
2020-07-13 14:00:00,170.63,170.76,170.55,170.59,14158.0,153.075,153.1916,153.0032,153.0391,14158.0
2020-07-13 14:05:00,170.56,170.6,170.21,170.41,21293.0,153.0122,153.0481,152.6982,152.8776,21293.0
2020-07-13 14:10:00,170.38,170.49,170.12,170.45,14772.0,152.8507,152.9494,152.6174,152.9135,14772.0
2020-07-13 14:15:00,170.44,170.62,170.37,170.48,10801.0,152.9045,153.066,152.8417,152.9404,10801.0
2020-07-13 14:20:00,170.49,170.74,170.27,170.33,18679.0,152.9494,153.1737,152.752,152.8058,18679.0
2020-07-13 14:25:00,170.36,170.48,170.19,170.32,18157.0,152.8327,152.9404,152.6802,152.7969,18157.0
2020-07-13 14:30:00,170.31,170.59,170.27,170.56,21171.0,152.7879,153.0391,152.752,153.0122,21171.0
2020-07-13 14:35:00,170.51,170.67,170.48,170.63,13062.0,152.9673,153.1109,152.9404,153.075,13062.0
2020-07-13 14:40:00,170.61,170.76,170.34,170.48,81054.0,153.057,153.1916,152.8148,152.9404,81054.0
2020-07-13 14:45:00,170.48,170.53,170.31,170.42,15968.0,152.9404,152.9853,152.7879,152.8866,15968.0
2020-07-13 14:50:00,170.42,170.88,170.35,170.85,22214.0,152.8866,153.2992,152.8238,153.2723,22214.0
2020-07-13 14:55:00,170.81,170.95,170.63,170.83,18946.0,153.2365,153.362,153.075,153.2544,18946.0
2020-07-13 15:00:00,170.82,170.97,170.32,170.32,24694.0,153.2454,153.38,152.7969,152.7969,24694.0
2020-07-13 15:05:00,170.38,170.48,169.84,169.9,15861.0,152.8507,152.9404,152.3662,152.4201,15861.0
2020-07-13 15:10:00,169.95,170.23,169.92,170.09,22841.0,152.4649,152.7161,152.438,152.5905,22841.0
2020-07-13 15:15:00,170.07,170.26,169.85,170.03,19071.0,152.5726,152.743,152.3752,152.5367,19071.0
2020-07-13 15:20:00,170.02,170.42,169.94,170.41,37296.0,152.5277,152.8866,152.456,152.8776,37296.0
2020-07-13 15:25:00,170.41,170.45,169.97,170.06,32664.0,152.8776,152.9135,152.4829,152.5636,32664.0
2020-07-13 15:30:00,170.03,170.17,169.53,169.63,44278.0,152.5367,152.6623,152.0881,152.1779,44278.0
2020-07-13 15:35:00,169.67,169.9,169.42,169.49,49192.0,152.2137,152.4201,151.9895,152.0523,49192.0
2020-07-13 15:40:00,169.5,169.96,169.48,169.59,47834.0,152.0612,152.4739,152.0433,152.142,47834.0
2020-07-13 15:45:00,169.63,169.68,168.92,169.0,40171.0,152.1779,152.2227,151.5409,151.6127,40171.0
2020-07-13 15:50:00,168.94,169.1,168.52,168.56,84945.0,151.5588,151.7024,151.1821,151.2179,84945.0
2020-07-13 15:55:00,168.63,169.42,168.57,169.21,238990.0,151.2807,151.9895,151.2269,151.8011,238990.0
2020-07-14 09:30:00,168.26,169.59,168.2,168.75,51118.0,150.9488,152.142,150.895,151.3884,51118.0
2020-07-14 09:35:00,168.62,168.95,168.01,168.8,14826.0,151.2718,151.5678,150.7245,151.4332,14826.0
2020-07-14 09:40:00,168.84,168.99,168.59,168.99,12555.0,151.4691,151.6037,151.2449,151.6037,12555.0
2020-07-14 09:45:00,169.01,169.1,168.58,169.0,12870.0,151.6216,151.7024,151.2359,151.6127,12870.0
2020-07-14 09:50:00,169.09,169.37,168.63,169.09,19967.0,151.6934,151.9446,151.2807,151.6934,19967.0
2020-07-14 09:55:00,169.13,169.78,168.98,169.74,19664.0,151.7293,152.3124,151.5947,152.2765,19664.0
2020-07-14 10:00:00,169.8,170.08,169.52,169.8,24560.0,152.3304,152.5816,152.0792,152.3304,24560.0
2020-07-14 10:05:00,169.81,169.92,168.93,169.11,104505.0,152.3393,152.438,151.5499,151.7114,104505.0
2020-07-14 10:10:00,169.16,169.81,169.1,169.81,16381.0,151.7562,152.3393,151.7024,152.3393,16381.0
2020-07-14 10:15:00,169.86,170.24,169.58,170.11,16901.0,152.3842,152.7251,152.133,152.6085,16901.0
2020-07-14 10:20:00,170.05,170.23,169.9,170.01,15239.0,152.5546,152.7161,152.4201,152.5188,15239.0
2020-07-14 10:25:00,170.05,170.16,169.63,170.05,13189.0,152.5546,152.6533,152.1779,152.5546,13189.0
2020-07-14 10:30:00,170.1,170.32,169.99,170.25,50734.0,152.5995,152.7969,152.5008,152.7341,50734.0
2020-07-14 10:35:00,170.22,170.34,169.89,169.92,27275.0,152.7072,152.8148,152.4111,152.438,27275.0
2020-07-14 10:40:00,169.98,170.63,169.98,170.37,110987.0,152.4918,153.075,152.4918,152.8417,110987.0
2020-07-14 10:45:00,170.36,170.49,170.2,170.28,22000.0,152.8327,152.9494,152.6892,152.761,22000.0
2020-07-14 10:50:00,170.19,170.8,170.12,170.77,43363.0,152.6802,153.2275,152.6174,153.2006,43363.0
2020-07-14 10:55:00,170.76,170.76,170.35,170.53,15220.0,153.1916,153.1916,152.8238,152.9853,15220.0
2020-07-14 11:00:00,170.58,171.16,170.45,170.88,24262.0,153.0301,153.5504,152.9135,153.2992,24262.0
2020-07-14 11:05:00,170.73,171.3,170.61,171.24,9974.0,153.1647,153.676,153.057,153.6222,9974.0
2020-07-14 11:10:00,171.19,171.2,170.7,170.91,13396.0,153.5774,153.5863,153.1378,153.3262,13396.0
2020-07-14 11:15:00,171.0,171.12,170.77,170.99,14131.0,153.4069,153.5146,153.2006,153.3979,14131.0
2020-07-14 11:20:00,170.93,171.07,170.76,170.96,13875.0,153.3441,153.4697,153.1916,153.371,13875.0
2020-07-14 11:25:00,170.97,171.01,170.64,170.72,7287.0,153.38,153.4159,153.0839,153.1557,7287.0
2020-07-14 11:30:00,170.63,171.12,170.62,170.75,18873.0,153.075,153.5146,153.066,153.1826,18873.0
2020-07-14 11:35:00,170.74,170.84,170.55,170.64,4949.0,153.1737,153.2634,153.0032,153.0839,4949.0
2020-07-14 11:40:00,170.64,170.88,170.64,170.82,8340.0,153.0839,153.2992,153.0839,153.2454,8340.0
2020-07-14 11:45:00,170.85,170.98,170.54,170.67,27870.0,153.2723,153.389,152.9942,153.1109,27870.0
2020-07-14 11:50:00,170.65,170.78,170.56,170.6,7694.0,153.0929,153.2095,153.0122,153.0481,7694.0
2020-07-14 11:55:00,170.53,170.73,170.45,170.73,5813.0,152.9853,153.1647,152.9135,153.1647,5813.0
2020-07-14 12:00:00,170.76,170.99,170.76,170.99,6432.0,153.1916,153.3979,153.1916,153.3979,6432.0
2020-07-14 12:05:00,170.99,171.0,170.59,170.66,9854.0,153.3979,153.4069,153.0391,153.1019,9854.0
2020-07-14 12:10:00,170.73,170.8,170.61,170.65,3799.0,153.1647,153.2275,153.057,153.0929,3799.0
2020-07-14 12:15:00,170.65,170.99,170.65,170.95,10256.0,153.0929,153.3979,153.0929,153.362,10256.0
2020-07-14 12:20:00,170.92,171.08,170.83,170.9,10003.0,153.3351,153.4787,153.2544,153.3172,10003.0
2020-07-14 12:25:00,170.87,170.97,170.85,170.89,7960.0,153.2903,153.38,153.2723,153.3082,7960.0
2020-07-14 12:30:00,170.91,171.11,170.88,170.94,7122.0,153.3262,153.5056,153.2992,153.3531,7122.0
2020-07-14 12:35:00,171.05,171.05,170.92,170.94,6624.0,153.4518,153.4518,153.3351,153.3531,6624.0
2020-07-14 12:40:00,170.96,171.11,170.93,171.01,10727.0,153.371,153.5056,153.3441,153.4159,10727.0
2020-07-14 12:45:00,171.0,171.24,171.0,171.18,8759.0,153.4069,153.6222,153.4069,153.5684,8759.0
2020-07-14 12:50:00,171.13,171.18,171.01,171.05,6859.0,153.5235,153.5684,153.4159,153.4518,6859.0
2020-07-14 12:55:00,171.04,171.04,170.81,170.84,5900.0,153.4428,153.4428,153.2365,153.2634,5900.0
2020-07-14 13:00:00,170.87,171.0,170.82,170.87,9816.0,153.2903,153.4069,153.2454,153.2903,9816.0
2020-07-14 13:05:00,170.84,170.98,170.62,170.63,46670.0,153.2634,153.389,153.066,153.075,46670.0
2020-07-14 13:10:00,170.56,170.75,170.53,170.71,8191.0,153.0122,153.1826,152.9853,153.1467,8191.0
2020-07-14 13:15:00,170.75,170.79,170.61,170.67,16806.0,153.1826,153.2185,153.057,153.1109,16806.0
2020-07-14 13:20:00,170.64,170.81,170.64,170.73,21772.0,153.0839,153.2365,153.0839,153.1647,21772.0
2020-07-14 13:25:00,170.74,170.77,170.64,170.72,7828.0,153.1737,153.2006,153.0839,153.1557,7828.0
2020-07-14 13:30:00,170.68,170.99,170.65,170.98,10003.0,153.1198,153.3979,153.0929,153.389,10003.0
2020-07-14 13:35:00,171.01,171.29,170.97,171.28,6217.0,153.4159,153.6671,153.38,153.6581,6217.0
2020-07-14 13:40:00,171.26,171.5,171.24,171.44,5670.0,153.6402,153.8555,153.6222,153.8016,5670.0
2020-07-14 13:45:00,171.42,171.7,171.4,171.69,13681.0,153.7837,154.0349,153.7657,154.0259,13681.0
2020-07-14 13:50:00,171.61,171.82,171.56,171.65,13146.0,153.9541,154.1425,153.9093,153.99,13146.0
2020-07-14 13:55:00,171.69,171.72,171.14,171.34,12403.0,154.0259,154.0528,153.5325,153.7119,12403.0
2020-07-14 14:00:00,171.31,171.66,171.07,171.56,11638.0,153.685,153.999,153.4697,153.9093,11638.0
2020-07-14 14:05:00,171.45,171.51,171.06,171.23,11656.0,153.8106,153.8644,153.4607,153.6132,11656.0
2020-07-14 14:10:00,171.24,171.51,171.14,171.51,33071.0,153.6222,153.8644,153.5325,153.8644,33071.0
2020-07-14 14:15:00,171.5,171.8,171.48,171.6,18915.0,153.8555,154.1246,153.8375,153.9452,18915.0
2020-07-14 14:20:00,171.65,172.07,171.62,172.03,22667.0,153.99,154.3668,153.9631,154.3309,22667.0
2020-07-14 14:25:00,172.01,172.01,171.6,171.82,15352.0,154.313,154.313,153.9452,154.1425,15352.0
2020-07-14 14:30:00,171.81,171.93,171.71,171.73,7685.0,154.1336,154.2412,154.0439,154.0618,7685.0
2020-07-14 14:35:00,171.75,171.83,171.57,171.6,11537.0,154.0797,154.1515,153.9183,153.9452,11537.0
2020-07-14 14:40:00,171.6,171.76,171.52,171.76,15443.0,153.9452,154.0887,153.8734,154.0887,15443.0
2020-07-14 14:45:00,171.75,172.01,171.48,171.53,18942.0,154.0797,154.313,153.8375,153.8824,18942.0
2020-07-14 14:50:00,171.52,171.83,171.52,171.77,14002.0,153.8734,154.1515,153.8734,154.0977,14002.0
2020-07-14 14:55:00,171.77,171.97,171.64,171.81,17923.0,154.0977,154.2771,153.9811,154.1336,17923.0
2020-07-14 15:00:00,171.81,171.98,171.57,171.64,18938.0,154.1336,154.2861,153.9183,153.9811,18938.0
2020-07-14 15:05:00,171.65,171.9,171.51,171.81,24087.0,153.99,154.2143,153.8644,154.1336,24087.0
2020-07-14 15:10:00,171.86,172.13,171.81,172.11,40418.0,154.1784,154.4206,154.1336,154.4027,40418.0
2020-07-14 15:15:00,172.1,172.22,171.85,171.95,48983.0,154.3937,154.5014,154.1695,154.2592,48983.0
2020-07-14 15:20:00,171.96,172.25,171.83,172.02,37593.0,154.2681,154.5283,154.1515,154.322,37593.0
2020-07-14 15:25:00,172.02,172.38,172.02,172.24,28389.0,154.322,154.6449,154.322,154.5193,28389.0
2020-07-14 15:30:00,172.25,172.44,172.08,172.29,35155.0,154.5283,154.6988,154.3758,154.5642,35155.0
2020-07-14 15:35:00,172.27,172.4,172.14,172.32,33051.0,154.5462,154.6629,154.4296,154.5911,33051.0
2020-07-14 15:40:00,172.34,172.44,172.14,172.18,36152.0,154.609,154.6988,154.4296,154.4655,36152.0
2020-07-14 15:45:00,172.18,172.49,172.11,172.27,60624.0,154.4655,154.7436,154.4027,154.5462,60624.0
2020-07-14 15:50:00,172.29,172.59,172.12,172.15,76261.0,154.5642,154.8333,154.4117,154.4386,76261.0
2020-07-14 15:55:00,172.12,172.24,171.78,171.89,188528.0,154.4117,154.5193,154.1067,154.2053,188528.0
2020-07-15 09:30:00,174.77,174.98,174.19,174.36,89335.0,156.789,156.9774,156.2687,156.4212,89335.0
2020-07-15 09:35:00,174.35,174.74,173.7,173.87,32169.0,156.4122,156.7621,155.8291,155.9816,32169.0
2020-07-15 09:40:00,173.96,174.07,173.7,173.99,15083.0,156.0624,156.161,155.8291,156.0893,15083.0
2020-07-15 09:45:00,173.93,174.14,173.68,173.88,24983.0,156.0355,156.2238,155.8112,155.9906,24983.0
2020-07-15 09:50:00,173.91,173.97,173.45,173.78,39145.0,156.0175,156.0713,155.6048,155.9009,39145.0
2020-07-15 09:55:00,173.83,174.11,173.73,173.89,17445.0,155.9457,156.1969,155.856,155.9996,17445.0
2020-07-15 10:00:00,173.95,174.09,173.57,173.66,15174.0,156.0534,156.179,155.7125,155.7932,15174.0
2020-07-15 10:05:00,173.71,173.9,173.47,173.49,14459.0,155.8381,156.0085,155.6228,155.6407,14459.0
2020-07-15 10:10:00,173.61,173.74,173.42,173.55,21653.0,155.7484,155.865,155.5779,155.6945,21653.0
2020-07-15 10:15:00,173.53,173.75,173.43,173.74,18864.0,155.6766,155.874,155.5869,155.865,18864.0
2020-07-15 10:20:00,173.77,173.86,173.66,173.85,18237.0,155.8919,155.9727,155.7932,155.9637,18237.0
2020-07-15 10:25:00,173.89,174.48,173.83,174.48,12165.0,155.9996,156.5289,155.9457,156.5289,12165.0
2020-07-15 10:30:00,174.48,174.85,174.35,174.57,9708.0,156.5289,156.8608,156.4122,156.6096,9708.0
2020-07-15 10:35:00,174.64,174.86,174.61,174.67,8860.0,156.6724,156.8698,156.6455,156.6993,8860.0
2020-07-15 10:40:00,174.72,174.79,174.61,174.77,13757.0,156.7442,156.807,156.6455,156.789,13757.0
2020-07-15 10:45:00,174.8,175.09,174.74,174.78,25461.0,156.8159,157.0761,156.7621,156.798,25461.0
2020-07-15 10:50:00,174.76,174.92,174.74,174.75,8160.0,156.7801,156.9236,156.7621,156.7711,8160.0
2020-07-15 10:55:00,174.71,174.9,174.53,174.53,11718.0,156.7352,156.9057,156.5737,156.5737,11718.0
2020-07-15 11:00:00,174.62,174.73,174.24,174.4,23779.0,156.6545,156.7531,156.3136,156.4571,23779.0
2020-07-15 11:05:00,174.42,174.47,174.19,174.37,40490.0,156.475,156.5199,156.2687,156.4302,40490.0
2020-07-15 11:10:00,174.44,174.55,174.3,174.53,14123.0,156.493,156.5917,156.3674,156.5737,14123.0
2020-07-15 11:15:00,174.64,174.76,174.55,174.75,16849.0,156.6724,156.7801,156.5917,156.7711,16849.0
2020-07-15 11:20:00,174.76,174.76,174.12,174.2,19066.0,156.7801,156.7801,156.2059,156.2777,19066.0
2020-07-15 11:25:00,174.23,174.88,174.23,174.83,14335.0,156.3046,156.8877,156.3046,156.8429,14335.0
2020-07-15 11:30:00,174.95,175.48,174.95,175.35,14764.0,156.9505,157.426,156.9505,157.3094,14764.0
2020-07-15 11:35:00,175.29,175.35,174.97,174.97,13912.0,157.2555,157.3094,156.9685,156.9685,13912.0
2020-07-15 11:40:00,174.97,175.03,174.69,174.97,11432.0,156.9685,157.0223,156.7173,156.9685,11432.0
2020-07-15 11:45:00,174.94,175.1,174.74,174.91,10277.0,156.9415,157.0851,156.7621,156.9146,10277.0
2020-07-15 11:50:00,174.98,175.18,174.87,175.05,12713.0,156.9774,157.1568,156.8787,157.0402,12713.0
2020-07-15 11:55:00,175.04,175.11,174.59,174.59,8414.0,157.0313,157.0941,156.6276,156.6276,8414.0
2020-07-15 12:00:00,174.59,174.68,174.32,174.39,12700.0,156.6276,156.7083,156.3853,156.4481,12700.0
2020-07-15 12:05:00,174.41,174.85,174.41,174.81,17999.0,156.4661,156.8608,156.4661,156.8249,17999.0
2020-07-15 12:10:00,174.77,174.77,174.44,174.76,9791.0,156.789,156.789,156.493,156.7801,9791.0
2020-07-15 12:15:00,174.78,175.2,174.76,175.14,14835.0,156.798,157.1748,156.7801,157.121,14835.0
2020-07-15 12:20:00,175.09,175.17,174.82,174.82,35322.0,157.0761,157.1479,156.8339,156.8339,35322.0
2020-07-15 12:25:00,174.86,174.87,174.69,174.82,6814.0,156.8698,156.8787,156.7173,156.8339,6814.0
2020-07-15 12:30:00,174.79,174.86,174.46,174.46,11235.0,156.807,156.8698,156.5109,156.5109,11235.0
2020-07-15 12:35:00,174.45,174.53,174.08,174.08,13687.0,156.502,156.5737,156.17,156.17,13687.0
2020-07-15 12:40:00,174.14,174.34,174.02,174.24,20565.0,156.2238,156.4033,156.1162,156.3136,20565.0
2020-07-15 12:45:00,174.21,174.34,174.1,174.13,16281.0,156.2866,156.4033,156.188,156.2149,16281.0
2020-07-15 12:50:00,174.1,174.12,173.87,174.08,21837.0,156.188,156.2059,155.9816,156.17,21837.0
2020-07-15 12:55:00,174.11,174.29,174.08,174.16,10465.0,156.1969,156.3584,156.17,156.2418,10465.0
2020-07-15 13:00:00,174.16,174.38,174.15,174.37,8501.0,156.2418,156.4392,156.2328,156.4302,8501.0
2020-07-15 13:05:00,174.36,174.41,174.12,174.3,16302.0,156.4212,156.4661,156.2059,156.3674,16302.0
2020-07-15 13:10:00,174.34,174.47,174.24,174.33,13212.0,156.4033,156.5199,156.3136,156.3943,13212.0
2020-07-15 13:15:00,174.3,174.32,174.17,174.26,10266.0,156.3674,156.3853,156.2508,156.3315,10266.0
2020-07-15 13:20:00,174.29,174.41,174.26,174.37,7519.0,156.3584,156.4661,156.3315,156.4302,7519.0
2020-07-15 13:25:00,174.39,174.48,174.27,174.37,8533.0,156.4481,156.5289,156.3405,156.4302,8533.0
2020-07-15 13:30:00,174.37,174.44,174.2,174.21,8018.0,156.4302,156.493,156.2777,156.2866,8018.0
2020-07-15 13:35:00,174.22,174.34,174.08,174.3,20234.0,156.2956,156.4033,156.17,156.3674,20234.0
2020-07-15 13:40:00,174.31,174.33,174.11,174.12,14617.0,156.3764,156.3943,156.1969,156.2059,14617.0
2020-07-15 13:45:00,174.14,174.3,174.04,174.15,19066.0,156.2238,156.3674,156.1341,156.2328,19066.0
2020-07-15 13:50:00,174.18,174.26,173.98,174.09,13084.0,156.2597,156.3315,156.0803,156.179,13084.0
2020-07-15 13:55:00,174.11,174.15,173.93,174.03,9114.0,156.1969,156.2328,156.0355,156.1252,9114.0
2020-07-15 14:00:00,174.02,174.57,173.84,174.47,15233.0,156.1162,156.6096,155.9547,156.5199,15233.0
2020-07-15 14:05:00,174.47,174.52,174.12,174.2,20445.0,156.5199,156.5648,156.2059,156.2777,20445.0
2020-07-15 14:10:00,174.2,174.62,174.2,174.57,14730.0,156.2777,156.6545,156.2777,156.6096,14730.0
2020-07-15 14:15:00,174.59,174.61,174.22,174.22,12379.0,156.6276,156.6455,156.2956,156.2956,12379.0
2020-07-15 14:20:00,174.21,174.3,174.08,174.28,11904.0,156.2866,156.3674,156.17,156.3494,11904.0
2020-07-15 14:25:00,174.25,174.3,174.05,174.19,8972.0,156.3225,156.3674,156.1431,156.2687,8972.0
2020-07-15 14:30:00,174.16,174.37,174.06,174.22,24560.0,156.2418,156.4302,156.1521,156.2956,24560.0
2020-07-15 14:35:00,174.22,174.23,174.08,174.09,11447.0,156.2956,156.3046,156.17,156.179,11447.0
2020-07-15 14:40:00,174.12,174.34,174.02,174.06,16078.0,156.2059,156.4033,156.1162,156.1521,16078.0
2020-07-15 14:45:00,174.08,174.46,174.01,174.41,10813.0,156.17,156.5109,156.1072,156.4661,10813.0
2020-07-15 14:50:00,174.41,174.42,174.0,174.0,13989.0,156.4661,156.475,156.0983,156.0983,13989.0
2020-07-15 14:55:00,174.0,174.1,173.87,173.88,10119.0,156.0983,156.188,155.9816,155.9906,10119.0
2020-07-15 15:00:00,173.84,174.02,173.82,173.91,19184.0,155.9547,156.1162,155.9368,156.0175,19184.0
2020-07-15 15:05:00,173.93,173.94,173.66,173.83,12913.0,156.0355,156.0444,155.7932,155.9457,12913.0
2020-07-15 15:10:00,173.77,173.87,173.62,173.76,12256.0,155.8919,155.9816,155.7573,155.8829,12256.0
2020-07-15 15:15:00,173.71,174.08,173.61,173.99,9725.0,155.8381,156.17,155.7484,156.0893,9725.0
2020-07-15 15:20:00,173.96,174.13,173.94,174.0,15466.0,156.0624,156.2149,156.0444,156.0983,15466.0
2020-07-15 15:25:00,174.0,174.3,173.93,174.28,19385.0,156.0983,156.3674,156.0355,156.3494,19385.0
2020-07-15 15:30:00,174.31,174.67,174.28,174.65,22346.0,156.3764,156.6993,156.3494,156.6814,22346.0
2020-07-15 15:35:00,174.66,174.75,174.51,174.74,36181.0,156.6903,156.7711,156.5558,156.7621,36181.0
2020-07-15 15:40:00,174.72,174.82,174.53,174.77,37449.0,156.7442,156.8339,156.5737,156.789,37449.0
2020-07-15 15:45:00,174.78,175.24,174.71,175.11,60542.0,156.798,157.2107,156.7352,157.0941,60542.0
2020-07-15 15:50:00,175.12,175.12,174.33,174.33,84208.0,157.103,157.103,156.3943,156.3943,84208.0
2020-07-15 15:55:00,174.33,174.58,174.32,174.4,92082.0,156.3943,156.6186,156.3853,156.4571,92082.0
2020-07-16 09:30:00,174.22,175.04,173.97,174.33,34858.0,156.2956,157.0313,156.0713,156.3943,34858.0
2020-07-16 09:35:00,174.53,174.81,174.27,174.73,19193.0,156.5737,156.8249,156.3405,156.7531,19193.0
2020-07-16 09:40:00,174.78,175.14,174.5,175.02,19403.0,156.798,157.121,156.5468,157.0133,19403.0
2020-07-16 09:45:00,175.16,175.16,174.75,174.91,29851.0,157.1389,157.1389,156.7711,156.9146,29851.0
2020-07-16 09:50:00,174.94,175.55,174.91,175.46,28426.0,156.9415,157.4888,156.9146,157.408,28426.0
2020-07-16 09:55:00,175.46,175.94,175.29,175.54,21284.0,157.408,157.8387,157.2555,157.4798,21284.0
2020-07-16 10:00:00,175.6,176.45,175.6,176.41,43032.0,157.5336,158.2962,157.5336,158.2603,43032.0
2020-07-16 10:05:00,176.43,176.52,176.18,176.47,35149.0,158.2782,158.359,158.054,158.3141,35149.0
2020-07-16 10:10:00,176.47,176.9,176.47,176.84,24919.0,158.3141,158.6999,158.3141,158.6461,24919.0
2020-07-16 10:15:00,176.82,176.89,176.63,176.8,24101.0,158.6281,158.6909,158.4577,158.6102,24101.0
2020-07-16 10:20:00,176.8,176.84,176.71,176.77,18679.0,158.6102,158.6461,158.5294,158.5833,18679.0
2020-07-16 10:25:00,176.8,177.7,176.65,177.57,41602.0,158.6102,159.4176,158.4756,159.301,41602.0
2020-07-16 10:30:00,177.59,177.92,177.27,177.5,42358.0,159.3189,159.6149,159.0318,159.2382,42358.0
2020-07-16 10:35:00,177.52,177.79,177.51,177.74,32771.0,159.2561,159.4983,159.2471,159.4535,32771.0
2020-07-16 10:40:00,177.73,178.17,177.73,178.15,31735.0,159.4445,159.8392,159.4445,159.8213,31735.0
2020-07-16 10:45:00,178.16,178.32,178.11,178.15,34932.0,159.8303,159.9738,159.7854,159.8213,34932.0
2020-07-16 10:50:00,178.2,178.38,178.08,178.27,43309.0,159.8661,160.0276,159.7585,159.9289,43309.0
2020-07-16 10:55:00,178.18,178.27,178.01,178.08,37453.0,159.8482,159.9289,159.6957,159.7585,37453.0
2020-07-16 11:00:00,178.06,178.22,177.8,177.82,48211.0,159.7405,159.8841,159.5073,159.5252,48211.0
2020-07-16 11:05:00,177.82,178.0,177.76,177.86,35992.0,159.5252,159.6867,159.4714,159.5611,35992.0
2020-07-16 11:10:00,177.87,178.09,177.61,177.79,40070.0,159.5701,159.7675,159.3368,159.4983,40070.0
2020-07-16 11:15:00,177.84,177.97,177.75,177.94,23850.0,159.5432,159.6598,159.4624,159.6329,23850.0
2020-07-16 11:20:00,177.99,178.06,177.65,177.91,28642.0,159.6777,159.7405,159.3727,159.606,28642.0
2020-07-16 11:25:00,177.87,178.05,177.68,177.73,32386.0,159.5701,159.7316,159.3996,159.4445,32386.0
2020-07-16 11:30:00,177.73,177.83,177.62,177.82,40111.0,159.4445,159.5342,159.3458,159.5252,40111.0
2020-07-16 11:35:00,177.81,177.81,177.66,177.77,31307.0,159.5163,159.5163,159.3817,159.4804,31307.0
2020-07-16 11:40:00,177.8,177.96,177.66,177.81,29260.0,159.5073,159.6508,159.3817,159.5163,29260.0
2020-07-16 11:45:00,177.83,177.89,177.58,177.67,21422.0,159.5342,159.588,159.3099,159.3907,21422.0
2020-07-16 11:50:00,177.66,177.86,177.58,177.86,18887.0,159.3817,159.5611,159.3099,159.5611,18887.0
2020-07-16 11:55:00,177.88,177.88,177.41,177.58,21632.0,159.5791,159.5791,159.1574,159.3099,21632.0
2020-07-16 12:00:00,177.57,177.63,177.32,177.58,23968.0,159.301,159.3548,159.0767,159.3099,23968.0
2020-07-16 12:05:00,177.56,177.6,177.39,177.45,17517.0,159.292,159.3279,159.1395,159.1933,17517.0
2020-07-16 12:10:00,177.4,177.46,176.84,176.84,15365.0,159.1484,159.2023,158.6461,158.6461,15365.0
2020-07-16 12:15:00,176.83,176.88,176.57,176.65,23357.0,158.6371,158.6819,158.4038,158.4756,23357.0
2020-07-16 12:20:00,176.57,176.82,176.45,176.79,9228.0,158.4038,158.6281,158.2962,158.6012,9228.0
2020-07-16 12:25:00,176.81,176.95,176.7,176.78,12721.0,158.6191,158.7447,158.5205,158.5922,12721.0
2020-07-16 12:30:00,176.79,176.91,176.77,176.84,13094.0,158.6012,158.7089,158.5833,158.6461,13094.0
2020-07-16 12:35:00,176.84,176.93,176.73,176.88,14853.0,158.6461,158.7268,158.5474,158.6819,14853.0
2020-07-16 12:40:00,176.86,177.05,176.82,176.96,13126.0,158.664,158.8345,158.6281,158.7537,13126.0
2020-07-16 12:45:00,176.98,177.02,176.72,176.75,11489.0,158.7717,158.8075,158.5384,158.5653,11489.0
2020-07-16 12:50:00,176.69,176.8,176.51,176.57,11690.0,158.5115,158.6102,158.35,158.4038,11690.0
2020-07-16 12:55:00,176.57,176.63,176.31,176.49,14454.0,158.4038,158.4577,158.1706,158.3321,14454.0
2020-07-16 13:00:00,176.47,176.54,176.37,176.54,9132.0,158.3141,158.3769,158.2244,158.3769,9132.0
2020-07-16 13:05:00,176.53,176.63,176.45,176.5,6657.0,158.368,158.4577,158.2962,158.341,6657.0
2020-07-16 13:10:00,176.51,176.57,176.4,176.52,8471.0,158.35,158.4038,158.2513,158.359,8471.0
2020-07-16 13:15:00,176.56,176.88,176.48,176.64,17705.0,158.3949,158.6819,158.3231,158.4666,17705.0
2020-07-16 13:20:00,176.64,176.87,176.59,176.62,10408.0,158.4666,158.673,158.4218,158.4487,10408.0
2020-07-16 13:25:00,176.65,176.71,176.51,176.63,15458.0,158.4756,158.5294,158.35,158.4577,15458.0
2020-07-16 13:30:00,176.64,176.69,176.52,176.62,34962.0,158.4666,158.5115,158.359,158.4487,34962.0
2020-07-16 13:35:00,176.65,176.78,176.63,176.74,22626.0,158.4756,158.5922,158.4577,158.5564,22626.0
2020-07-16 13:40:00,176.73,176.87,176.67,176.87,15866.0,158.5474,158.673,158.4936,158.673,15866.0
2020-07-16 13:45:00,176.87,176.92,176.75,176.81,11828.0,158.673,158.7178,158.5653,158.6191,11828.0
2020-07-16 13:50:00,176.77,176.91,176.74,176.79,16250.0,158.5833,158.7089,158.5564,158.6012,16250.0
2020-07-16 13:55:00,176.8,176.82,176.6,176.71,34123.0,158.6102,158.6281,158.4308,158.5294,34123.0
2020-07-16 14:00:00,176.66,176.76,176.64,176.7,22298.0,158.4846,158.5743,158.4666,158.5205,22298.0
2020-07-16 14:05:00,176.7,177.01,176.68,176.81,13014.0,158.5205,158.7986,158.5025,158.6191,13014.0
2020-07-16 14:10:00,176.82,176.93,176.72,176.83,16506.0,158.6281,158.7268,158.5384,158.6371,16506.0
2020-07-16 14:15:00,176.82,176.87,176.77,176.82,10759.0,158.6281,158.673,158.5833,158.6281,10759.0
2020-07-16 14:20:00,176.86,176.97,176.78,176.83,20213.0,158.664,158.7627,158.5922,158.6371,20213.0
2020-07-16 14:25:00,176.79,176.83,176.7,176.83,15540.0,158.6012,158.6371,158.5205,158.6371,15540.0
2020-07-16 14:30:00,176.79,176.83,176.66,176.7,21206.0,158.6012,158.6371,158.4846,158.5205,21206.0
2020-07-16 14:35:00,176.71,176.74,176.5,176.65,16462.0,158.5294,158.5564,158.341,158.4756,16462.0
2020-07-16 14:40:00,176.62,176.76,176.43,176.43,17959.0,158.4487,158.5743,158.2782,158.2782,17959.0
2020-07-16 14:45:00,176.42,176.59,176.19,176.22,25662.0,158.2693,158.4218,158.0629,158.0899,25662.0
2020-07-16 14:50:00,176.22,176.58,176.22,176.28,25632.0,158.0899,158.4128,158.0899,158.1437,25632.0
2020-07-16 14:55:00,176.29,176.41,176.14,176.23,19733.0,158.1526,158.2603,158.0181,158.0988,19733.0
2020-07-16 15:00:00,176.25,176.37,176.1,176.18,16772.0,158.1168,158.2244,157.9822,158.054,16772.0
2020-07-16 15:05:00,176.16,176.36,176.09,176.09,18653.0,158.036,158.2154,157.9732,157.9732,18653.0
2020-07-16 15:10:00,176.11,176.27,176.07,176.17,13388.0,157.9912,158.1347,157.9553,158.045,13388.0
2020-07-16 15:15:00,176.16,176.55,176.14,176.55,30408.0,158.036,158.3859,158.0181,158.3859,30408.0
2020-07-16 15:20:00,176.58,176.86,176.56,176.78,33531.0,158.4128,158.664,158.3949,158.5922,33531.0
2020-07-16 15:25:00,176.8,177.02,176.73,177.0,29122.0,158.6102,158.8075,158.5474,158.7896,29122.0
2020-07-16 15:30:00,176.98,177.12,176.92,176.95,25349.0,158.7717,158.8973,158.7178,158.7447,25349.0
2020-07-16 15:35:00,176.97,177.17,176.91,177.1,28543.0,158.7627,158.9421,158.7089,158.8793,28543.0
2020-07-16 15:40:00,177.09,177.16,176.85,176.88,32074.0,158.8703,158.9331,158.655,158.6819,32074.0
2020-07-16 15:45:00,176.9,177.13,176.75,176.91,41333.0,158.6999,158.9062,158.5653,158.7089,41333.0
2020-07-16 15:50:00,176.87,176.96,176.54,176.86,62035.0,158.673,158.7537,158.3769,158.664,62035.0
2020-07-16 15:55:00,176.85,177.09,176.71,176.86,140638.0,158.655,158.8703,158.5294,158.664,140638.0
2020-07-17 09:30:00,177.84,178.17,176.89,178.03,163425.0,159.5432,159.8392,158.6909,159.7136,163425.0
2020-07-17 09:35:00,178.08,178.79,177.61,178.73,27521.0,159.7585,160.3954,159.3368,160.3416,27521.0
2020-07-17 09:40:00,178.67,179.29,178.33,179.2,19815.0,160.2878,160.844,159.9828,160.7633,19815.0
2020-07-17 09:45:00,179.19,179.73,179.15,179.71,48005.0,160.7543,161.2387,160.7184,161.2208,48005.0
2020-07-17 09:50:00,179.71,179.93,179.48,179.82,45756.0,161.2208,161.4182,161.0144,161.3195,45756.0
2020-07-17 09:55:00,179.88,180.01,179.68,180.0,54338.0,161.3733,161.4899,161.1939,161.481,54338.0
2020-07-17 10:00:00,179.94,180.09,179.66,179.89,68064.0,161.4271,161.5617,161.1759,161.3823,68064.0
2020-07-17 10:05:00,179.87,179.87,179.5,179.86,40463.0,161.3643,161.3643,161.0324,161.3554,40463.0
2020-07-17 10:10:00,179.88,180.04,179.69,179.71,22327.0,161.3733,161.5168,161.2028,161.2208,22327.0
2020-07-17 10:15:00,179.72,179.8,179.44,179.59,60076.0,161.2298,161.3015,160.9786,161.1131,60076.0
2020-07-17 10:20:00,179.6,179.65,179.11,179.22,51965.0,161.1221,161.167,160.6825,160.7812,51965.0
2020-07-17 10:25:00,179.2,179.28,178.45,178.72,50002.0,160.7633,160.835,160.0904,160.3326,50002.0
2020-07-17 10:30:00,178.7,179.0,178.66,178.88,21307.0,160.3147,160.5838,160.2788,160.4762,21307.0
2020-07-17 10:35:00,178.73,179.21,178.73,179.21,12288.0,160.3416,160.7722,160.3416,160.7722,12288.0
2020-07-17 10:40:00,179.27,179.27,178.92,179.03,19022.0,160.8261,160.8261,160.5121,160.6107,19022.0
2020-07-17 10:45:00,179.0,179.25,178.96,179.07,12687.0,160.5838,160.8081,160.5479,160.6466,12687.0
2020-07-17 10:50:00,179.05,179.15,178.94,179.1,30630.0,160.6287,160.7184,160.53,160.6735,30630.0
2020-07-17 10:55:00,179.12,179.23,178.96,179.01,12999.0,160.6915,160.7902,160.5479,160.5928,12999.0
2020-07-17 11:00:00,178.95,179.45,178.84,179.28,30528.0,160.539,160.9875,160.4403,160.835,30528.0
2020-07-17 11:05:00,179.29,179.89,179.28,179.87,19841.0,160.844,161.3823,160.835,161.3643,19841.0
2020-07-17 11:10:00,179.91,179.98,179.6,179.89,18493.0,161.4002,161.463,161.1221,161.3823,18493.0
2020-07-17 11:15:00,179.87,179.99,179.78,179.82,26850.0,161.3643,161.472,161.2836,161.3195,26850.0
2020-07-17 11:20:00,179.76,180.08,179.74,179.98,64434.0,161.2656,161.5527,161.2477,161.463,64434.0
2020-07-17 11:25:00,179.98,180.08,179.85,180.05,33405.0,161.463,161.5527,161.3464,161.5258,33405.0
2020-07-17 11:30:00,180.03,180.08,179.68,179.72,39608.0,161.5079,161.5527,161.1939,161.2298,39608.0
2020-07-17 11:35:00,179.71,179.8,179.6,179.8,49555.0,161.2208,161.3015,161.1221,161.3015,49555.0
2020-07-17 11:40:00,179.8,180.1,179.78,179.92,31571.0,161.3015,161.5707,161.2836,161.4092,31571.0
2020-07-17 11:45:00,179.92,180.24,179.85,180.22,74586.0,161.4092,161.6963,161.3464,161.6783,74586.0
2020-07-17 11:50:00,180.18,180.7,180.1,180.66,31624.0,161.6424,162.1089,161.5707,162.073,31624.0
2020-07-17 11:55:00,180.66,180.68,180.35,180.57,25655.0,162.073,162.091,161.7949,161.9923,25655.0
2020-07-17 12:00:00,180.53,180.7,180.5,180.67,37341.0,161.9564,162.1089,161.9295,162.082,37341.0
2020-07-17 12:05:00,180.65,180.93,180.54,180.93,45844.0,162.0641,162.3153,161.9654,162.3153,45844.0
2020-07-17 12:10:00,180.94,181.03,180.63,180.86,55868.0,162.3242,162.405,162.0461,162.2525,55868.0
2020-07-17 12:15:00,180.86,181.09,180.79,181.01,39137.0,162.2525,162.4588,162.1897,162.387,39137.0
2020-07-17 12:20:00,181.03,181.28,180.99,181.19,34150.0,162.405,162.6293,162.3691,162.5485,34150.0
2020-07-17 12:25:00,181.19,181.33,181.1,181.29,51546.0,162.5485,162.6741,162.4678,162.6382,51546.0
2020-07-17 12:30:00,181.27,181.38,181.19,181.38,50293.0,162.6203,162.719,162.5485,162.719,50293.0
2020-07-17 12:35:00,181.38,181.52,181.13,181.45,82746.0,162.719,162.8446,162.4947,162.7818,82746.0
2020-07-17 12:40:00,181.41,181.41,181.07,181.17,49784.0,162.7459,162.7459,162.4409,162.5306,49784.0
2020-07-17 12:45:00,181.18,181.49,181.15,181.32,119646.0,162.5395,162.8177,162.5126,162.6651,119646.0
2020-07-17 12:50:00,181.31,181.34,180.93,181.07,61085.0,162.6562,162.6831,162.3153,162.4409,61085.0
2020-07-17 12:55:00,181.08,181.17,180.9,181.16,42269.0,162.4498,162.5306,162.2884,162.5216,42269.0
2020-07-17 13:00:00,181.16,181.18,181.03,181.06,18502.0,162.5216,162.5395,162.405,162.4319,18502.0
2020-07-17 13:05:00,181.09,181.23,181.05,181.11,19113.0,162.4588,162.5844,162.4229,162.4767,19113.0
2020-07-17 13:10:00,181.07,181.14,180.96,181.01,36289.0,162.4409,162.5037,162.3422,162.387,36289.0
2020-07-17 13:15:00,181.01,181.24,180.81,181.0,82261.0,162.387,162.5934,162.2076,162.3781,82261.0
2020-07-17 13:20:00,180.96,181.17,180.87,181.17,28004.0,162.3422,162.5306,162.2614,162.5306,28004.0
2020-07-17 13:25:00,181.13,181.19,181.05,181.17,18576.0,162.4947,162.5485,162.4229,162.5306,18576.0
2020-07-17 13:30:00,181.19,181.35,181.11,181.34,43171.0,162.5485,162.6921,162.4767,162.6831,43171.0
2020-07-17 13:35:00,181.33,181.56,181.3,181.45,48585.0,162.6741,162.8805,162.6472,162.7818,48585.0
2020-07-17 13:40:00,181.45,181.79,181.45,181.79,26708.0,162.7818,163.0868,162.7818,163.0868,26708.0
2020-07-17 13:45:00,181.83,181.83,181.55,181.61,47708.0,163.1227,163.1227,162.8715,162.9253,47708.0
2020-07-17 13:50:00,181.56,181.65,181.46,181.49,23674.0,162.8805,162.9612,162.7907,162.8177,23674.0
2020-07-17 13:55:00,181.49,181.6,181.44,181.54,36234.0,162.8177,162.9163,162.7728,162.8625,36234.0
2020-07-17 14:00:00,181.53,181.76,181.49,181.63,20442.0,162.8535,163.0599,162.8177,162.9432,20442.0
2020-07-17 14:05:00,181.61,181.84,181.54,181.84,44049.0,162.9253,163.1316,162.8625,163.1316,44049.0
2020-07-17 14:10:00,181.85,181.96,181.68,181.79,57973.0,163.1406,163.2393,162.9881,163.0868,57973.0
2020-07-17 14:15:00,181.8,182.07,181.8,182.05,24212.0,163.0958,163.338,163.0958,163.32,24212.0
2020-07-17 14:20:00,182.05,182.12,181.97,182.08,28847.0,163.32,163.3828,163.2483,163.347,28847.0
2020-07-17 14:25:00,182.06,182.23,181.78,181.78,40456.0,163.329,163.4815,163.0778,163.0778,40456.0
2020-07-17 14:30:00,181.78,181.82,181.45,181.56,63574.0,163.0778,163.1137,162.7818,162.8805,63574.0
2020-07-17 14:35:00,181.54,181.69,181.52,181.62,45647.0,162.8625,162.9971,162.8446,162.9343,45647.0
2020-07-17 14:40:00,181.63,181.71,181.54,181.67,27671.0,162.9432,163.015,162.8625,162.9791,27671.0
2020-07-17 14:45:00,181.66,181.77,181.49,181.54,67955.0,162.9702,163.0688,162.8177,162.8625,67955.0
2020-07-17 14:50:00,181.55,181.79,181.5,181.72,37115.0,162.8715,163.0868,162.8266,163.024,37115.0
2020-07-17 14:55:00,181.72,181.72,181.27,181.51,52051.0,163.024,163.024,162.6203,162.8356,52051.0
2020-07-17 15:00:00,181.51,181.92,181.47,181.9,66933.0,162.8356,163.2034,162.7997,163.1855,66933.0
2020-07-17 15:05:00,181.88,182.09,181.82,181.91,132988.0,163.1675,163.3559,163.1137,163.1944,132988.0
2020-07-17 15:10:00,181.92,182.03,181.92,181.96,38381.0,163.2034,163.3021,163.2034,163.2393,38381.0
2020-07-17 15:15:00,181.95,182.04,181.81,181.97,83372.0,163.2303,163.3111,163.1047,163.2483,83372.0
2020-07-17 15:20:00,181.96,182.1,181.95,182.03,36782.0,163.2393,163.3649,163.2303,163.3021,36782.0
2020-07-17 15:25:00,182.04,182.17,182.02,182.17,25034.0,163.3111,163.4277,163.2931,163.4277,25034.0
2020-07-17 15:30:00,182.18,182.5,182.08,182.43,46856.0,163.4367,163.7237,163.347,163.6609,46856.0
2020-07-17 15:35:00,182.43,182.52,182.23,182.31,33085.0,163.6609,163.7417,163.4815,163.5533,33085.0
2020-07-17 15:40:00,182.34,182.39,182.24,182.38,53780.0,163.5802,163.6251,163.4905,163.6161,53780.0
2020-07-17 15:45:00,182.37,182.49,182.05,182.31,83443.0,163.6071,163.7148,163.32,163.5533,83443.0
2020-07-17 15:50:00,182.31,182.48,182.13,182.24,189346.0,163.5533,163.7058,163.3918,163.4905,189346.0
2020-07-17 15:55:00,182.23,182.25,181.16,181.25,347999.0,163.4815,163.4995,162.5216,162.6023,347999.0
2020-07-20 09:30:00,180.44,181.04,179.5,179.64,65848.0,161.8757,162.414,161.0324,161.158,65848.0
2020-07-20 09:35:00,179.76,179.96,178.93,178.98,35747.0,161.2656,161.4451,160.521,160.5659,35747.0
2020-07-20 09:40:00,178.91,179.06,178.46,178.78,27903.0,160.5031,160.6377,160.0994,160.3865,27903.0
2020-07-20 09:45:00,178.78,178.78,178.08,178.17,22390.0,160.3865,160.3865,159.7585,159.8392,22390.0
2020-07-20 09:50:00,178.18,178.39,177.71,177.75,26759.0,159.8482,160.0366,159.4266,159.4624,26759.0
2020-07-20 09:55:00,177.65,177.8,177.18,177.78,35171.0,159.3727,159.5073,158.9511,159.4894,35171.0
2020-07-20 10:00:00,177.75,177.95,177.6,177.91,21829.0,159.4624,159.6419,159.3279,159.606,21829.0
2020-07-20 10:05:00,177.9,178.18,177.32,177.56,31302.0,159.597,159.8482,159.0767,159.292,31302.0
2020-07-20 10:10:00,177.55,177.74,177.34,177.74,32699.0,159.283,159.4535,159.0946,159.4535,32699.0
2020-07-20 10:15:00,177.63,177.96,177.39,177.96,25410.0,159.3548,159.6508,159.1395,159.6508,25410.0
2020-07-20 10:20:00,177.96,178.11,177.72,178.05,26494.0,159.6508,159.7854,159.4355,159.7316,26494.0
2020-07-20 10:25:00,178.08,178.24,177.85,178.21,22283.0,159.7585,159.902,159.5521,159.8751,22283.0
2020-07-20 10:30:00,178.22,178.74,178.22,178.69,26315.0,159.8841,160.3506,159.8841,160.3057,26315.0
2020-07-20 10:35:00,178.7,178.8,178.45,178.6,16619.0,160.3147,160.4044,160.0904,160.225,16619.0
2020-07-20 10:40:00,178.6,178.66,178.47,178.59,12085.0,160.225,160.2788,160.1084,160.216,12085.0
2020-07-20 10:45:00,178.57,178.57,178.26,178.32,16273.0,160.1981,160.1981,159.92,159.9738,16273.0
2020-07-20 10:50:00,178.3,178.43,178.04,178.16,17560.0,159.9559,160.0725,159.7226,159.8303,17560.0
2020-07-20 10:55:00,178.15,178.26,178.12,178.14,21951.0,159.8213,159.92,159.7944,159.8123,21951.0
2020-07-20 11:00:00,178.12,178.23,177.76,177.92,152566.0,159.7944,159.8931,159.4714,159.6149,152566.0
2020-07-20 11:05:00,177.91,178.28,177.88,178.24,22854.0,159.606,159.9379,159.5791,159.902,22854.0
2020-07-20 11:10:00,178.22,178.5,178.1,178.43,19814.0,159.8841,160.1353,159.7764,160.0725,19814.0
2020-07-20 11:15:00,178.45,178.48,178.14,178.25,21302.0,160.0904,160.1173,159.8123,159.911,21302.0
2020-07-20 11:20:00,178.28,178.31,177.93,178.09,12430.0,159.9379,159.9648,159.6239,159.7675,12430.0
2020-07-20 11:25:00,178.05,178.21,177.92,177.97,14311.0,159.7316,159.8751,159.6149,159.6598,14311.0
2020-07-20 11:30:00,177.91,178.08,177.87,178.08,21515.0,159.606,159.7585,159.5701,159.7585,21515.0
2020-07-20 11:35:00,178.07,178.18,177.91,178.16,18200.0,159.7495,159.8482,159.606,159.8303,18200.0
2020-07-20 11:40:00,178.16,178.16,177.87,177.91,14119.0,159.8303,159.8303,159.5701,159.606,14119.0
2020-07-20 11:45:00,177.88,177.97,177.64,177.84,22533.0,159.5791,159.6598,159.3638,159.5432,22533.0
2020-07-20 11:50:00,177.86,177.88,177.71,177.87,12446.0,159.5611,159.5791,159.4266,159.5701,12446.0
2020-07-20 11:55:00,177.9,177.9,177.58,177.61,8702.0,159.597,159.597,159.3099,159.3368,8702.0
2020-07-20 12:00:00,177.6,177.69,177.39,177.46,15832.0,159.3279,159.4086,159.1395,159.2023,15832.0
2020-07-20 12:05:00,177.44,177.52,177.22,177.31,12221.0,159.1843,159.2561,158.987,159.0677,12221.0
2020-07-20 12:10:00,177.37,177.48,177.21,177.26,11139.0,159.1215,159.2202,158.978,159.0229,11139.0
2020-07-20 12:15:00,177.27,177.34,177.16,177.28,24195.0,159.0318,159.0946,158.9331,159.0408,24195.0
2020-07-20 12:20:00,177.3,177.49,177.25,177.31,12201.0,159.0587,159.2292,159.0139,159.0677,12201.0
2020-07-20 12:25:00,177.3,177.3,177.1,177.21,11077.0,159.0587,159.0587,158.8793,158.978,11077.0
2020-07-20 12:30:00,177.21,177.24,177.02,177.19,15549.0,158.978,159.0049,158.8075,158.9601,15549.0
2020-07-20 12:35:00,177.18,177.34,177.14,177.28,10383.0,158.9511,159.0946,158.9152,159.0408,10383.0
2020-07-20 12:40:00,177.28,177.41,177.04,177.16,12865.0,159.0408,159.1574,158.8255,158.9331,12865.0
2020-07-20 12:45:00,177.15,177.26,177.11,177.2,9634.0,158.9242,159.0229,158.8883,158.969,9634.0
2020-07-20 12:50:00,177.22,177.22,176.69,176.76,27368.0,158.987,158.987,158.5115,158.5743,27368.0
2020-07-20 12:55:00,176.68,176.69,176.29,176.43,45603.0,158.5025,158.5115,158.1526,158.2782,45603.0
2020-07-20 13:00:00,176.42,176.75,176.3,176.68,20396.0,158.2693,158.5653,158.1616,158.5025,20396.0
2020-07-20 13:05:00,176.7,176.77,176.56,176.71,12275.0,158.5205,158.5833,158.3949,158.5294,12275.0
2020-07-20 13:10:00,176.77,177.02,176.73,176.92,8780.0,158.5833,158.8075,158.5474,158.7178,8780.0
2020-07-20 13:15:00,176.94,177.33,176.94,177.33,11259.0,158.7358,159.0856,158.7358,159.0856,11259.0
2020-07-20 13:20:00,177.37,177.45,177.14,177.24,29362.0,159.1215,159.1933,158.9152,159.0049,29362.0
2020-07-20 13:25:00,177.22,177.33,177.03,177.3,12844.0,158.987,159.0856,158.8165,159.0587,12844.0
2020-07-20 13:30:00,177.3,177.33,177.19,177.29,14664.0,159.0587,159.0856,158.9601,159.0498,14664.0
2020-07-20 13:35:00,177.29,177.41,177.19,177.21,9331.0,159.0498,159.1574,158.9601,158.978,9331.0
2020-07-20 13:40:00,177.19,177.32,177.11,177.27,14199.0,158.9601,159.0767,158.8883,159.0318,14199.0
2020-07-20 13:45:00,177.26,177.33,177.17,177.18,15451.0,159.0229,159.0856,158.9421,158.9511,15451.0
2020-07-20 13:50:00,177.2,177.34,176.99,177.31,14478.0,158.969,159.0946,158.7806,159.0677,14478.0
2020-07-20 13:55:00,177.32,177.39,177.25,177.37,11100.0,159.0767,159.1395,159.0139,159.1215,11100.0
2020-07-20 14:00:00,177.37,177.38,177.15,177.22,13515.0,159.1215,159.1305,158.9242,158.987,13515.0
2020-07-20 14:05:00,177.2,177.24,176.87,176.93,16963.0,158.969,159.0049,158.673,158.7268,16963.0
2020-07-20 14:10:00,176.91,176.91,176.68,176.78,12170.0,158.7089,158.7089,158.5025,158.5922,12170.0
2020-07-20 14:15:00,176.84,177.08,176.83,177.01,9707.0,158.6461,158.8614,158.6371,158.7986,9707.0
2020-07-20 14:20:00,176.96,177.1,176.89,177.0,15636.0,158.7537,158.8793,158.6909,158.7896,15636.0
2020-07-20 14:25:00,176.98,177.18,176.94,177.17,10839.0,158.7717,158.9511,158.7358,158.9421,10839.0
2020-07-20 14:30:00,177.19,177.42,177.16,177.27,14794.0,158.9601,159.1664,158.9331,159.0318,14794.0
2020-07-20 14:35:00,177.25,177.42,177.23,177.28,13875.0,159.0139,159.1664,158.9959,159.0408,13875.0
2020-07-20 14:40:00,177.3,177.42,177.25,177.33,13437.0,159.0587,159.1664,159.0139,159.0856,13437.0
2020-07-20 14:45:00,177.33,177.58,177.24,177.55,25643.0,159.0856,159.3099,159.0049,159.283,25643.0
2020-07-20 14:50:00,177.51,177.59,177.35,177.45,38260.0,159.2471,159.3189,159.1036,159.1933,38260.0
2020-07-20 14:55:00,177.4,177.4,177.02,177.07,20985.0,159.1484,159.1484,158.8075,158.8524,20985.0
2020-07-20 15:00:00,177.08,177.21,177.0,177.09,17796.0,158.8614,158.978,158.7896,158.8703,17796.0
2020-07-20 15:05:00,177.08,177.11,176.88,177.09,16418.0,158.8614,158.8883,158.6819,158.8703,16418.0
2020-07-20 15:10:00,177.09,177.23,177.01,177.16,15467.0,158.8703,158.9959,158.7986,158.9331,15467.0
2020-07-20 15:15:00,177.16,177.42,177.03,177.27,23280.0,158.9331,159.1664,158.8165,159.0318,23280.0
2020-07-20 15:20:00,177.26,177.33,177.19,177.28,23375.0,159.0229,159.0856,158.9601,159.0408,23375.0
2020-07-20 15:25:00,177.29,177.64,177.29,177.62,24986.0,159.0498,159.3638,159.0498,159.3458,24986.0
2020-07-20 15:30:00,177.61,178.14,177.55,178.03,38430.0,159.3368,159.8123,159.283,159.7136,38430.0
2020-07-20 15:35:00,178.03,178.18,177.86,177.95,28120.0,159.7136,159.8482,159.5611,159.6419,28120.0
2020-07-20 15:40:00,177.99,178.04,177.84,178.01,32924.0,159.6777,159.7226,159.5432,159.6957,32924.0
2020-07-20 15:45:00,178.04,178.15,177.95,177.96,44836.0,159.7226,159.8213,159.6419,159.6508,44836.0
2020-07-20 15:50:00,177.92,177.98,177.32,177.92,59466.0,159.6149,159.6688,159.0767,159.6149,59466.0
2020-07-20 15:55:00,177.9,177.9,177.39,177.39,136331.0,159.597,159.597,159.1395,159.1395,136331.0
2020-07-21 09:30:00,178.0,179.17,177.83,179.16,55886.0,159.6867,160.7363,159.5342,160.7274,55886.0
2020-07-21 09:35:00,179.17,180.17,179.16,179.71,33145.0,160.7363,161.6335,160.7274,161.2208,33145.0
2020-07-21 09:40:00,179.71,179.97,179.36,179.96,20582.0,161.2208,161.454,160.9068,161.4451,20582.0
2020-07-21 09:45:00,179.97,179.98,178.21,178.85,67845.0,161.454,161.463,159.8751,160.4493,67845.0
2020-07-21 09:50:00,178.9,179.33,178.75,179.14,14589.0,160.4941,160.8799,160.3596,160.7094,14589.0
2020-07-21 09:55:00,179.09,179.44,178.66,178.66,19840.0,160.6646,160.9786,160.2788,160.2788,19840.0
2020-07-21 10:00:00,178.68,179.36,178.36,179.22,30489.0,160.2968,160.9068,160.0097,160.7812,30489.0
2020-07-21 10:05:00,179.19,179.55,179.1,179.38,45886.0,160.7543,161.0772,160.6735,160.9247,45886.0
2020-07-21 10:10:00,179.37,180.02,179.3,179.71,47950.0,160.9158,161.4989,160.853,161.2208,47950.0
2020-07-21 10:15:00,179.87,179.87,179.46,179.56,19501.0,161.3643,161.3643,160.9965,161.0862,19501.0
2020-07-21 10:20:00,179.54,179.62,179.2,179.2,13803.0,161.0683,161.14,160.7633,160.7633,13803.0
2020-07-21 10:25:00,179.14,179.25,178.93,179.25,9256.0,160.7094,160.8081,160.521,160.8081,9256.0
2020-07-21 10:30:00,179.22,179.54,179.16,179.4,10790.0,160.7812,161.0683,160.7274,160.9427,10790.0
2020-07-21 10:35:00,179.39,179.79,179.31,179.75,12594.0,160.9337,161.2926,160.8619,161.2567,12594.0
2020-07-21 10:40:00,179.81,179.93,179.56,179.56,14826.0,161.3105,161.4182,161.0862,161.0862,14826.0
2020-07-21 10:45:00,179.66,180.18,179.64,180.16,15227.0,161.1759,161.6424,161.158,161.6245,15227.0
2020-07-21 10:50:00,180.09,180.21,179.97,180.08,11701.0,161.5617,161.6693,161.454,161.5527,11701.0
2020-07-21 10:55:00,180.13,180.14,179.96,180.02,9985.0,161.5976,161.6065,161.4451,161.4989,9985.0
2020-07-21 11:00:00,180.04,180.2,179.84,179.91,8834.0,161.5168,161.6604,161.3374,161.4002,8834.0
2020-07-21 11:05:00,179.9,179.93,179.74,179.84,9809.0,161.3912,161.4182,161.2477,161.3374,9809.0
2020-07-21 11:10:00,179.82,180.07,179.77,180.03,11587.0,161.3195,161.5437,161.2746,161.5079,11587.0
2020-07-21 11:15:00,180.02,180.29,179.97,180.2,15760.0,161.4989,161.7411,161.454,161.6604,15760.0
2020-07-21 11:20:00,180.2,180.28,180.0,180.09,12976.0,161.6604,161.7321,161.481,161.5617,12976.0
2020-07-21 11:25:00,180.09,180.21,179.97,180.15,19850.0,161.5617,161.6693,161.454,161.6155,19850.0
2020-07-21 11:30:00,180.16,180.22,179.9,180.13,10149.0,161.6245,161.6783,161.3912,161.5976,10149.0
2020-07-21 11:35:00,180.14,180.28,180.07,180.28,12370.0,161.6065,161.7321,161.5437,161.7321,12370.0
2020-07-21 11:40:00,180.26,180.4,180.11,180.39,8743.0,161.7142,161.8398,161.5796,161.8308,8743.0
2020-07-21 11:45:00,180.4,180.4,179.96,179.96,14389.0,161.8398,161.8398,161.4451,161.4451,14389.0
2020-07-21 11:50:00,179.96,180.15,179.96,180.11,11331.0,161.4451,161.6155,161.4451,161.5796,11331.0
2020-07-21 11:55:00,180.05,180.15,179.89,180.07,11148.0,161.5258,161.6155,161.3823,161.5437,11148.0
2020-07-21 12:00:00,180.07,180.17,179.93,180.16,14732.0,161.5437,161.6335,161.4182,161.6245,14732.0
2020-07-21 12:05:00,180.17,180.18,179.67,179.77,9096.0,161.6335,161.6424,161.1849,161.2746,9096.0
2020-07-21 12:10:00,179.57,179.59,179.42,179.51,11993.0,161.0952,161.1131,160.9606,161.0414,11993.0
2020-07-21 12:15:00,179.44,179.7,179.39,179.58,13164.0,160.9786,161.2118,160.9337,161.1042,13164.0
2020-07-21 12:20:00,179.55,179.57,179.25,179.3,14690.0,161.0772,161.0952,160.8081,160.853,14690.0
2020-07-21 12:25:00,179.27,179.61,179.27,179.6,7458.0,160.8261,161.1311,160.8261,161.1221,7458.0
2020-07-21 12:30:00,179.54,179.77,179.4,179.7,12417.0,161.0683,161.2746,160.9427,161.2118,12417.0
2020-07-21 12:35:00,179.72,179.82,179.66,179.75,13939.0,161.2298,161.3195,161.1759,161.2567,13939.0
2020-07-21 12:40:00,179.75,179.86,179.72,179.81,11771.0,161.2567,161.3554,161.2298,161.3105,11771.0
2020-07-21 12:45:00,179.82,179.82,179.41,179.48,10574.0,161.3195,161.3195,160.9517,161.0144,10574.0
2020-07-21 12:50:00,179.49,179.49,179.27,179.38,7777.0,161.0234,161.0234,160.8261,160.9247,7777.0
2020-07-21 12:55:00,179.39,179.47,179.36,179.43,6695.0,160.9337,161.0055,160.9068,160.9696,6695.0
2020-07-21 13:00:00,179.42,179.44,179.29,179.39,7375.0,160.9606,160.9786,160.844,160.9337,7375.0
2020-07-21 13:05:00,179.4,179.54,179.34,179.53,12349.0,160.9427,161.0683,160.8889,161.0593,12349.0
2020-07-21 13:10:00,179.5,179.51,179.25,179.26,11487.0,161.0324,161.0414,160.8081,160.8171,11487.0
2020-07-21 13:15:00,179.25,179.37,179.16,179.33,9902.0,160.8081,160.9158,160.7274,160.8799,9902.0
2020-07-21 13:20:00,179.29,179.34,179.21,179.25,12795.0,160.844,160.8889,160.7722,160.8081,12795.0
2020-07-21 13:25:00,179.23,179.37,179.18,179.35,5577.0,160.7902,160.9158,160.7453,160.8978,5577.0
2020-07-21 13:30:00,179.33,179.47,179.24,179.45,7783.0,160.8799,161.0055,160.7991,160.9875,7783.0
2020-07-21 13:35:00,179.46,179.59,179.43,179.53,10329.0,160.9965,161.1131,160.9696,161.0593,10329.0
2020-07-21 13:40:00,179.52,179.62,179.5,179.57,10143.0,161.0503,161.14,161.0324,161.0952,10143.0
2020-07-21 13:45:00,179.58,179.69,179.55,179.69,10407.0,161.1042,161.2028,161.0772,161.2028,10407.0
2020-07-21 13:50:00,179.66,179.67,179.58,179.63,21241.0,161.1759,161.1849,161.1042,161.149,21241.0
2020-07-21 13:55:00,179.63,179.65,179.48,179.53,10930.0,161.149,161.167,161.0144,161.0593,10930.0
2020-07-21 14:00:00,179.59,179.77,179.59,179.71,8892.0,161.1131,161.2746,161.1131,161.2208,8892.0
2020-07-21 14:05:00,179.74,179.77,179.44,179.44,17722.0,161.2477,161.2746,160.9786,160.9786,17722.0
2020-07-21 14:10:00,179.48,179.6,179.42,179.43,13760.0,161.0144,161.1221,160.9606,160.9696,13760.0
2020-07-21 14:15:00,179.42,179.45,179.19,179.21,20059.0,160.9606,160.9875,160.7543,160.7722,20059.0
2020-07-21 14:20:00,179.21,179.29,179.0,179.12,9588.0,160.7722,160.844,160.5838,160.6915,9588.0
2020-07-21 14:25:00,179.16,179.23,179.08,179.18,9365.0,160.7274,160.7902,160.6556,160.7453,9365.0
2020-07-21 14:30:00,179.15,179.38,179.11,179.3,13016.0,160.7184,160.9247,160.6825,160.853,13016.0
2020-07-21 14:35:00,179.3,179.32,179.24,179.27,8697.0,160.853,160.8709,160.7991,160.8261,8697.0
2020-07-21 14:40:00,179.23,179.28,179.15,179.23,7594.0,160.7902,160.835,160.7184,160.7902,7594.0
2020-07-21 14:45:00,179.23,179.26,178.97,178.98,10095.0,160.7902,160.8171,160.5569,160.5659,10095.0
2020-07-21 14:50:00,178.95,179.04,178.86,179.01,9877.0,160.539,160.6197,160.4582,160.5928,9877.0
2020-07-21 14:55:00,179.0,179.0,178.88,178.9,7935.0,160.5838,160.5838,160.4762,160.4941,7935.0
2020-07-21 15:00:00,178.89,178.95,178.75,178.79,14731.0,160.4852,160.539,160.3596,160.3954,14731.0
2020-07-21 15:05:00,178.78,178.86,178.71,178.81,15035.0,160.3865,160.4582,160.3237,160.4134,15035.0
2020-07-21 15:10:00,178.8,178.87,178.64,178.74,18145.0,160.4044,160.4672,160.2609,160.3506,18145.0
2020-07-21 15:15:00,178.72,178.82,178.61,178.66,18022.0,160.3326,160.4224,160.234,160.2788,18022.0
2020-07-21 15:20:00,178.66,178.74,178.47,178.47,29366.0,160.2788,160.3506,160.1084,160.1084,29366.0
2020-07-21 15:25:00,178.48,178.65,178.35,178.41,14897.0,160.1173,160.2698,160.0007,160.0545,14897.0
2020-07-21 15:30:00,178.44,178.58,178.27,178.3,20409.0,160.0814,160.207,159.9289,159.9559,20409.0
2020-07-21 15:35:00,178.26,178.48,178.21,178.4,24133.0,159.92,160.1173,159.8751,160.0456,24133.0
2020-07-21 15:40:00,178.4,178.64,178.27,178.64,26157.0,160.0456,160.2609,159.9289,160.2609,26157.0
2020-07-21 15:45:00,178.66,178.91,178.62,178.7,32182.0,160.2788,160.5031,160.2429,160.3147,32182.0
2020-07-21 15:50:00,178.58,178.63,178.02,178.28,53045.0,160.207,160.2519,159.7047,159.9379,53045.0
2020-07-21 15:55:00,178.29,178.7,178.14,178.68,97353.0,159.9469,160.3147,159.8123,160.2968,97353.0
2020-07-22 09:30:00,177.34,178.66,177.17,178.44,56600.0,159.0946,160.2788,158.9421,160.0814,56600.0
2020-07-22 09:35:00,178.44,179.47,178.2,179.16,29000.0,160.0814,161.0055,159.8661,160.7274,29000.0
2020-07-22 09:40:00,179.28,180.01,179.15,179.9,21627.0,160.835,161.4899,160.7184,161.3912,21627.0
2020-07-22 09:45:00,179.91,180.28,179.89,180.28,26682.0,161.4002,161.7321,161.3823,161.7321,26682.0
2020-07-22 09:50:00,180.25,180.37,179.75,180.05,44520.0,161.7052,161.8129,161.2567,161.5258,44520.0
2020-07-22 09:55:00,180.0,180.36,179.97,180.29,37447.0,161.481,161.8039,161.454,161.7411,37447.0
2020-07-22 10:00:00,180.22,180.3,179.67,179.75,30545.0,161.6783,161.7501,161.1849,161.2567,30545.0
2020-07-22 10:05:00,179.77,179.84,179.38,179.78,19377.0,161.2746,161.3374,160.9247,161.2836,19377.0
2020-07-22 10:10:00,179.81,180.31,179.77,180.09,21591.0,161.3105,161.7591,161.2746,161.5617,21591.0
2020-07-22 10:15:00,180.01,180.48,179.93,180.11,37407.0,161.4899,161.9116,161.4182,161.5796,37407.0
2020-07-22 10:20:00,180.11,180.49,179.92,179.99,42123.0,161.5796,161.9205,161.4092,161.472,42123.0
2020-07-22 10:25:00,180.02,180.02,179.58,179.66,14747.0,161.4989,161.4989,161.1042,161.1759,14747.0
2020-07-22 10:30:00,179.77,180.19,179.67,180.05,16668.0,161.2746,161.6514,161.1849,161.5258,16668.0
2020-07-22 10:35:00,180.03,180.03,179.77,179.98,20407.0,161.5079,161.5079,161.2746,161.463,20407.0
2020-07-22 10:40:00,179.92,180.24,179.84,180.2,18248.0,161.4092,161.6963,161.3374,161.6604,18248.0
2020-07-22 10:45:00,180.2,180.2,179.75,179.82,25016.0,161.6604,161.6604,161.2567,161.3195,25016.0
2020-07-22 10:50:00,179.76,180.0,179.66,180.0,15456.0,161.2656,161.481,161.1759,161.481,15456.0
2020-07-22 10:55:00,179.97,179.97,179.69,179.74,20191.0,161.454,161.454,161.2028,161.2477,20191.0
2020-07-22 11:00:00,179.74,179.88,179.44,179.5,40779.0,161.2477,161.3733,160.9786,161.0324,40779.0
2020-07-22 11:05:00,179.51,179.52,179.27,179.32,25253.0,161.0414,161.0503,160.8261,160.8709,25253.0
2020-07-22 11:10:00,179.27,179.65,179.27,179.38,16779.0,160.8261,161.167,160.8261,160.9247,16779.0
2020-07-22 11:15:00,179.35,179.83,179.35,179.62,15169.0,160.8978,161.3284,160.8978,161.14,15169.0
2020-07-22 11:20:00,179.65,179.74,179.54,179.59,16038.0,161.167,161.2477,161.0683,161.1131,16038.0
2020-07-22 11:25:00,179.6,179.69,179.49,179.5,14690.0,161.1221,161.2028,161.0234,161.0324,14690.0
2020-07-22 11:30:00,179.51,179.56,179.2,179.39,16745.0,161.0414,161.0862,160.7633,160.9337,16745.0
2020-07-22 11:35:00,179.35,179.63,179.31,179.56,17069.0,160.8978,161.149,160.8619,161.0862,17069.0
2020-07-22 11:40:00,179.57,179.75,179.54,179.65,11258.0,161.0952,161.2567,161.0683,161.167,11258.0
2020-07-22 11:45:00,179.65,179.75,179.57,179.59,12968.0,161.167,161.2567,161.0952,161.1131,12968.0
2020-07-22 11:50:00,179.58,179.59,179.31,179.44,10682.0,161.1042,161.1131,160.8619,160.9786,10682.0
2020-07-22 11:55:00,179.36,179.39,179.23,179.25,7759.0,160.9068,160.9337,160.7902,160.8081,7759.0
2020-07-22 12:00:00,179.27,179.59,179.25,179.41,10565.0,160.8261,161.1131,160.8081,160.9517,10565.0
2020-07-22 12:05:00,179.43,179.63,179.37,179.4,12688.0,160.9696,161.149,160.9158,160.9427,12688.0
2020-07-22 12:10:00,179.37,179.51,179.33,179.51,10973.0,160.9158,161.0414,160.8799,161.0414,10973.0
2020-07-22 12:15:00,179.51,179.83,179.51,179.63,14023.0,161.0414,161.3284,161.0414,161.149,14023.0
2020-07-22 12:20:00,179.63,179.67,179.33,179.33,14010.0,161.149,161.1849,160.8799,160.8799,14010.0
2020-07-22 12:25:00,179.3,179.46,179.22,179.36,9945.0,160.853,160.9965,160.7812,160.9068,9945.0
2020-07-22 12:30:00,179.32,179.32,179.18,179.27,11311.0,160.8709,160.8709,160.7453,160.8261,11311.0
2020-07-22 12:35:00,179.28,179.46,179.11,179.37,11974.0,160.835,160.9965,160.6825,160.9158,11974.0
2020-07-22 12:40:00,179.33,179.33,179.05,179.05,10346.0,160.8799,160.8799,160.6287,160.6287,10346.0
2020-07-22 12:45:00,179.05,179.2,178.97,179.18,15103.0,160.6287,160.7633,160.5569,160.7453,15103.0
2020-07-22 12:50:00,179.18,179.23,179.05,179.18,29450.0,160.7453,160.7902,160.6287,160.7453,29450.0
2020-07-22 12:55:00,179.18,179.24,179.04,179.08,17669.0,160.7453,160.7991,160.6197,160.6556,17669.0
2020-07-22 13:00:00,179.05,179.06,178.72,178.79,25814.0,160.6287,160.6377,160.3326,160.3954,25814.0
2020-07-22 13:05:00,178.82,179.03,178.82,178.89,21399.0,160.4224,160.6107,160.4224,160.4852,21399.0
2020-07-22 13:10:00,178.85,178.87,178.76,178.83,19229.0,160.4493,160.4672,160.3685,160.4313,19229.0
2020-07-22 13:15:00,178.83,178.84,178.56,178.58,28473.0,160.4313,160.4403,160.1891,160.207,28473.0
2020-07-22 13:20:00,178.59,178.8,178.59,178.76,17692.0,160.216,160.4044,160.216,160.3685,17692.0
2020-07-22 13:25:00,178.74,178.77,178.61,178.71,17436.0,160.3506,160.3775,160.234,160.3237,17436.0
2020-07-22 13:30:00,178.72,178.75,178.3,178.3,22505.0,160.3326,160.3596,159.9559,159.9559,22505.0
2020-07-22 13:35:00,178.3,178.55,178.25,178.47,21238.0,159.9559,160.1801,159.911,160.1084,21238.0
2020-07-22 13:40:00,178.43,178.59,178.36,178.46,14804.0,160.0725,160.216,160.0097,160.0994,14804.0
2020-07-22 13:45:00,178.46,178.47,178.07,178.2,15342.0,160.0994,160.1084,159.7495,159.8661,15342.0
2020-07-22 13:50:00,178.18,178.29,178.08,178.11,13696.0,159.8482,159.9469,159.7585,159.7854,13696.0
2020-07-22 13:55:00,178.07,178.21,178.01,178.03,15556.0,159.7495,159.8751,159.6957,159.7136,15556.0
2020-07-22 14:00:00,178.04,178.14,178.02,178.06,12796.0,159.7226,159.8123,159.7047,159.7405,12796.0
2020-07-22 14:05:00,178.04,178.2,177.92,178.08,15606.0,159.7226,159.8661,159.6149,159.7585,15606.0
2020-07-22 14:10:00,178.1,178.21,178.06,178.2,14144.0,159.7764,159.8751,159.7405,159.8661,14144.0
2020-07-22 14:15:00,178.2,178.28,178.08,178.22,14662.0,159.8661,159.9379,159.7585,159.8841,14662.0
2020-07-22 14:20:00,178.24,178.31,178.17,178.2,12909.0,159.902,159.9648,159.8392,159.8661,12909.0
2020-07-22 14:25:00,178.17,178.36,178.09,178.29,10954.0,159.8392,160.0097,159.7675,159.9469,10954.0
2020-07-22 14:30:00,178.26,178.3,177.98,178.01,16705.0,159.92,159.9559,159.6688,159.6957,16705.0
2020-07-22 14:35:00,178.01,178.1,177.99,178.05,16356.0,159.6957,159.7764,159.6777,159.7316,16356.0
2020-07-22 14:40:00,178.05,178.12,177.87,178.02,21692.0,159.7316,159.7944,159.5701,159.7047,21692.0
2020-07-22 14:45:00,178.02,178.17,177.88,178.11,13509.0,159.7047,159.8392,159.5791,159.7854,13509.0
2020-07-22 14:50:00,178.12,178.29,178.08,178.2,13227.0,159.7944,159.9469,159.7585,159.8661,13227.0
2020-07-22 14:55:00,178.21,178.21,178.01,178.05,19385.0,159.8751,159.8751,159.6957,159.7316,19385.0
2020-07-22 15:00:00,178.08,178.17,177.83,177.89,18276.0,159.7585,159.8392,159.5342,159.588,18276.0
2020-07-22 15:05:00,177.87,178.15,177.84,178.12,50810.0,159.5701,159.8213,159.5432,159.7944,50810.0
2020-07-22 15:10:00,178.14,178.75,178.12,178.64,33723.0,159.8123,160.3596,159.7944,160.2609,33723.0
2020-07-22 15:15:00,178.66,178.88,178.59,178.84,46380.0,160.2788,160.4762,160.216,160.4403,46380.0
2020-07-22 15:20:00,178.82,179.13,178.79,179.04,36484.0,160.4224,160.7005,160.3954,160.6197,36484.0
2020-07-22 15:25:00,179.04,179.23,178.95,179.02,34371.0,160.6197,160.7902,160.539,160.6018,34371.0
2020-07-22 15:30:00,179.03,179.05,178.47,178.65,41441.0,160.6107,160.6287,160.1084,160.2698,41441.0
2020-07-22 15:35:00,178.67,178.82,178.47,178.8,35862.0,160.2878,160.4224,160.1084,160.4044,35862.0
2020-07-22 15:40:00,178.79,178.81,178.3,178.67,50725.0,160.3954,160.4134,159.9559,160.2878,50725.0
2020-07-22 15:45:00,178.67,178.85,178.63,178.81,66891.0,160.2878,160.4493,160.2519,160.4134,66891.0
2020-07-22 15:50:00,178.84,179.09,178.57,178.98,81407.0,160.4403,160.6646,160.1981,160.5659,81407.0
2020-07-22 15:55:00,178.95,179.46,178.83,179.44,184281.0,160.539,160.9965,160.4313,160.9786,184281.0
2020-07-23 09:30:00,178.77,179.02,176.33,176.45,87436.0,160.3775,160.6018,158.1885,158.2962,87436.0
2020-07-23 09:35:00,176.51,179.52,176.34,177.6,60442.0,158.35,161.0503,158.1975,159.3279,60442.0
2020-07-23 09:40:00,177.49,177.76,176.89,177.14,29677.0,159.2292,159.4714,158.6909,158.9152,29677.0
2020-07-23 09:45:00,177.03,177.31,176.33,176.56,41826.0,158.8165,159.0677,158.1885,158.3949,41826.0
2020-07-23 09:50:00,176.52,176.58,175.93,176.49,67395.0,158.359,158.4128,157.8297,158.3321,67395.0
2020-07-23 09:55:00,176.41,176.64,176.0,176.4,45699.0,158.2603,158.4666,157.8925,158.2513,45699.0
2020-07-23 10:00:00,176.28,176.59,176.14,176.33,50505.0,158.1437,158.4218,158.0181,158.1885,50505.0
2020-07-23 10:05:00,176.26,176.44,176.13,176.32,31398.0,158.1257,158.2872,158.0091,158.1796,31398.0
2020-07-23 10:10:00,176.31,176.36,175.38,175.56,49185.0,158.1706,158.2154,157.3363,157.4978,49185.0
2020-07-23 10:15:00,175.55,175.73,175.14,175.22,36233.0,157.4888,157.6503,157.121,157.1927,36233.0
2020-07-23 10:20:00,175.21,175.53,175.17,175.47,36814.0,157.1838,157.4708,157.1479,157.417,36814.0
2020-07-23 10:25:00,175.5,175.97,175.49,175.5,40371.0,157.4439,157.8656,157.435,157.4439,40371.0
2020-07-23 10:30:00,175.56,175.85,175.47,175.85,25310.0,157.4978,157.7579,157.417,157.7579,25310.0
2020-07-23 10:35:00,175.79,175.8,175.01,175.02,29358.0,157.7041,157.7131,157.0043,157.0133,29358.0
2020-07-23 10:40:00,175.08,175.72,175.07,175.41,31458.0,157.0671,157.6413,157.0582,157.3632,31458.0
2020-07-23 10:45:00,175.36,175.36,174.79,175.0,42067.0,157.3183,157.3183,156.807,156.9954,42067.0
2020-07-23 10:50:00,175.04,175.4,174.8,174.81,36436.0,157.0313,157.3542,156.8159,156.8249,36436.0
2020-07-23 10:55:00,174.83,175.27,174.75,174.97,33871.0,156.8429,157.2376,156.7711,156.9685,33871.0
2020-07-23 11:00:00,174.92,175.28,174.59,174.63,38591.0,156.9236,157.2466,156.6276,156.6634,38591.0
2020-07-23 11:05:00,174.64,174.77,174.34,174.67,29936.0,156.6724,156.789,156.4033,156.6993,29936.0
2020-07-23 11:10:00,174.67,174.93,174.57,174.8,37524.0,156.6993,156.9326,156.6096,156.8159,37524.0
2020-07-23 11:15:00,174.79,174.81,174.31,174.43,35674.0,156.807,156.8249,156.3764,156.484,35674.0
2020-07-23 11:20:00,174.44,174.53,174.07,174.07,35265.0,156.493,156.5737,156.161,156.161,35265.0
2020-07-23 11:25:00,174.07,174.45,174.0,174.45,40448.0,156.161,156.502,156.0983,156.502,40448.0
2020-07-23 11:30:00,174.47,174.57,174.06,174.2,35537.0,156.5199,156.6096,156.1521,156.2777,35537.0
2020-07-23 11:35:00,174.14,174.25,173.76,174.21,49469.0,156.2238,156.3225,155.8829,156.2866,49469.0
2020-07-23 11:40:00,174.24,174.85,174.17,174.34,47054.0,156.3136,156.8608,156.2508,156.4033,47054.0
2020-07-23 11:45:00,174.36,174.59,174.3,174.49,32412.0,156.4212,156.6276,156.3674,156.5378,32412.0
2020-07-23 11:50:00,174.45,174.77,174.27,174.69,20175.0,156.502,156.789,156.3405,156.7173,20175.0
2020-07-23 11:55:00,174.69,174.91,174.65,174.9,19397.0,156.7173,156.9146,156.6814,156.9057,19397.0
2020-07-23 12:00:00,174.88,174.93,174.24,174.25,21174.0,156.8877,156.9326,156.3136,156.3225,21174.0
2020-07-23 12:05:00,174.24,174.5,173.95,173.96,21443.0,156.3136,156.5468,156.0534,156.0624,21443.0
2020-07-23 12:10:00,173.95,174.17,173.92,173.99,23222.0,156.0534,156.2508,156.0265,156.0893,23222.0
2020-07-23 12:15:00,173.95,174.06,173.7,173.7,44614.0,156.0534,156.1521,155.8291,155.8291,44614.0
2020-07-23 12:20:00,173.69,174.11,173.61,173.8,42860.0,155.8201,156.1969,155.7484,155.9188,42860.0
2020-07-23 12:25:00,173.8,174.04,173.78,173.89,20143.0,155.9188,156.1341,155.9009,155.9996,20143.0
2020-07-23 12:30:00,173.94,173.94,173.68,173.78,21767.0,156.0444,156.0444,155.8112,155.9009,21767.0
2020-07-23 12:35:00,173.76,173.95,173.58,173.68,23783.0,155.8829,156.0534,155.7215,155.8112,23783.0
2020-07-23 12:40:00,173.62,173.75,173.55,173.63,16084.0,155.7573,155.874,155.6945,155.7663,16084.0
2020-07-23 12:45:00,173.64,174.15,173.61,174.11,40328.0,155.7753,156.2328,155.7484,156.1969,40328.0
2020-07-23 12:50:00,174.08,174.08,173.8,173.89,16684.0,156.17,156.17,155.9188,155.9996,16684.0
2020-07-23 12:55:00,173.85,173.85,173.49,173.71,15571.0,155.9637,155.9637,155.6407,155.8381,15571.0
2020-07-23 13:00:00,173.71,173.79,173.67,173.71,12968.0,155.8381,155.9099,155.8022,155.8381,12968.0
2020-07-23 13:05:00,173.67,173.74,173.54,173.54,12811.0,155.8022,155.865,155.6856,155.6856,12811.0
2020-07-23 13:10:00,173.56,173.78,173.56,173.74,19399.0,155.7035,155.9009,155.7035,155.865,19399.0
2020-07-23 13:15:00,173.75,173.78,173.55,173.56,23641.0,155.874,155.9009,155.6945,155.7035,23641.0
2020-07-23 13:20:00,173.58,173.64,173.45,173.5,12524.0,155.7215,155.7753,155.6048,155.6497,12524.0
2020-07-23 13:25:00,173.51,173.68,173.43,173.55,20761.0,155.6587,155.8112,155.5869,155.6945,20761.0
2020-07-23 13:30:00,173.51,173.6,173.27,173.51,16172.0,155.6587,155.7394,155.4434,155.6587,16172.0
2020-07-23 13:35:00,173.55,173.76,173.55,173.65,23212.0,155.6945,155.8829,155.6945,155.7843,23212.0
2020-07-23 13:40:00,173.69,173.81,173.59,173.68,24109.0,155.8201,155.9278,155.7304,155.8112,24109.0
2020-07-23 13:45:00,173.68,173.83,173.58,173.63,27566.0,155.8112,155.9457,155.7215,155.7663,27566.0
2020-07-23 13:50:00,173.65,173.83,173.64,173.71,30809.0,155.7843,155.9457,155.7753,155.8381,30809.0
2020-07-23 13:55:00,173.71,174.05,173.64,174.05,31348.0,155.8381,156.1431,155.7753,156.1431,31348.0
2020-07-23 14:00:00,174.12,174.42,174.08,174.39,18039.0,156.2059,156.475,156.17,156.4481,18039.0
2020-07-23 14:05:00,174.42,174.85,174.41,174.57,18294.0,156.475,156.8608,156.4661,156.6096,18294.0
2020-07-23 14:10:00,174.47,174.48,174.07,174.1,18503.0,156.5199,156.5289,156.161,156.188,18503.0
2020-07-23 14:15:00,174.1,174.14,173.85,173.89,17497.0,156.188,156.2238,155.9637,155.9996,17497.0
2020-07-23 14:20:00,173.94,174.01,173.74,173.97,20169.0,156.0444,156.1072,155.865,156.0713,20169.0
2020-07-23 14:25:00,173.97,174.04,173.7,173.96,20493.0,156.0713,156.1341,155.8291,156.0624,20493.0
2020-07-23 14:30:00,173.96,174.26,173.83,174.01,28716.0,156.0624,156.3315,155.9457,156.1072,28716.0
2020-07-23 14:35:00,174.08,174.08,172.84,172.9,36947.0,156.17,156.17,155.0576,155.1114,36947.0
2020-07-23 14:40:00,172.9,173.37,172.9,173.32,26777.0,155.1114,155.5331,155.1114,155.4882,26777.0
2020-07-23 14:45:00,173.27,173.49,172.92,173.46,16840.0,155.4434,155.6407,155.1294,155.6138,16840.0
2020-07-23 14:50:00,173.46,174.05,173.33,173.9,27455.0,155.6138,156.1431,155.4972,156.0085,27455.0
2020-07-23 14:55:00,173.87,173.93,173.68,173.76,27657.0,155.9816,156.0355,155.8112,155.8829,27657.0
2020-07-23 15:00:00,173.77,174.26,173.74,174.26,27094.0,155.8919,156.3315,155.865,156.3315,27094.0
2020-07-23 15:05:00,174.26,174.29,174.02,174.2,31819.0,156.3315,156.3584,156.1162,156.2777,31819.0
2020-07-23 15:10:00,174.2,174.53,174.06,174.28,70780.0,156.2777,156.5737,156.1521,156.3494,70780.0
2020-07-23 15:15:00,174.23,174.48,174.1,174.48,36856.0,156.3046,156.5289,156.188,156.5289,36856.0
2020-07-23 15:20:00,174.47,174.58,174.24,174.24,34190.0,156.5199,156.6186,156.3136,156.3136,34190.0
2020-07-23 15:25:00,174.19,174.61,174.18,174.44,39127.0,156.2687,156.6455,156.2597,156.493,39127.0
2020-07-23 15:30:00,174.44,174.69,174.04,174.5,49796.0,156.493,156.7173,156.1341,156.5468,49796.0
2020-07-23 15:35:00,174.5,174.86,174.41,174.76,42082.0,156.5468,156.8698,156.4661,156.7801,42082.0
2020-07-23 15:40:00,174.78,175.31,174.67,175.22,62981.0,156.798,157.2735,156.6993,157.1927,62981.0
2020-07-23 15:45:00,175.22,175.42,174.97,175.09,58502.0,157.1927,157.3722,156.9685,157.0761,58502.0
2020-07-23 15:50:00,175.04,175.04,174.45,175.0,105452.0,157.0313,157.0313,156.502,156.9954,105452.0
2020-07-23 15:55:00,174.98,175.52,174.79,175.01,240174.0,156.9774,157.4619,156.807,157.0043,240174.0
2020-07-24 09:30:00,175.64,176.65,175.06,176.16,70550.0,157.5695,158.4756,157.0492,158.036,70550.0
2020-07-24 09:35:00,176.15,176.32,175.57,175.71,21563.0,158.0271,158.1796,157.5067,157.6323,21563.0
2020-07-24 09:40:00,175.7,175.95,175.0,175.05,19446.0,157.6233,157.8476,156.9954,157.0402,19446.0
2020-07-24 09:45:00,175.0,175.6,174.72,175.59,28072.0,156.9954,157.5336,156.7442,157.5247,28072.0
2020-07-24 09:50:00,175.67,175.83,175.23,175.29,33613.0,157.5964,157.74,157.2017,157.2555,33613.0
2020-07-24 09:55:00,175.29,175.89,175.13,175.82,28315.0,157.2555,157.7938,157.112,157.731,28315.0
2020-07-24 10:00:00,175.83,176.23,175.66,175.97,33863.0,157.74,158.0988,157.5875,157.8656,33863.0
2020-07-24 10:05:00,176.0,176.25,175.92,176.14,20658.0,157.8925,158.1168,157.8207,158.0181,20658.0
2020-07-24 10:10:00,176.13,176.4,175.86,176.37,32461.0,158.0091,158.2513,157.7669,158.2244,32461.0
2020-07-24 10:15:00,176.39,176.45,175.79,175.84,33495.0,158.2424,158.2962,157.7041,157.7489,33495.0
2020-07-24 10:20:00,175.79,175.84,175.55,175.79,24779.0,157.7041,157.7489,157.4888,157.7041,24779.0
2020-07-24 10:25:00,175.76,175.95,175.58,175.76,18318.0,157.6772,157.8476,157.5157,157.6772,18318.0
2020-07-24 10:30:00,175.79,176.05,175.79,175.91,34387.0,157.7041,157.9373,157.7041,157.8117,34387.0
2020-07-24 10:35:00,175.97,176.37,175.93,176.25,30939.0,157.8656,158.2244,157.8297,158.1168,30939.0
2020-07-24 10:40:00,176.23,176.95,176.12,176.73,35017.0,158.0988,158.7447,158.0001,158.5474,35017.0
2020-07-24 10:45:00,176.79,176.86,176.29,176.66,24607.0,158.6012,158.664,158.1526,158.4846,24607.0
2020-07-24 10:50:00,176.69,176.74,176.47,176.53,25207.0,158.5115,158.5564,158.3141,158.368,25207.0
2020-07-24 10:55:00,176.48,176.71,176.24,176.66,28435.0,158.3231,158.5294,158.1078,158.4846,28435.0
2020-07-24 11:00:00,176.66,176.77,176.45,176.51,20728.0,158.4846,158.5833,158.2962,158.35,20728.0
2020-07-24 11:05:00,176.45,176.69,176.36,176.69,20214.0,158.2962,158.5115,158.2154,158.5115,20214.0
2020-07-24 11:10:00,176.7,176.91,176.64,176.76,27299.0,158.5205,158.7089,158.4666,158.5743,27299.0
2020-07-24 11:15:00,176.78,177.07,176.66,176.83,23255.0,158.5922,158.8524,158.4846,158.6371,23255.0
2020-07-24 11:20:00,176.82,176.97,176.6,176.78,22660.0,158.6281,158.7627,158.4308,158.5922,22660.0
2020-07-24 11:25:00,176.74,176.84,176.46,176.71,23351.0,158.5564,158.6461,158.3052,158.5294,23351.0
2020-07-24 11:30:00,176.71,176.89,176.71,176.72,18203.0,158.5294,158.6909,158.5294,158.5384,18203.0
2020-07-24 11:35:00,176.72,176.87,176.32,176.67,56456.0,158.5384,158.673,158.1796,158.4936,56456.0
2020-07-24 11:40:00,176.66,176.71,176.47,176.64,37366.0,158.4846,158.5294,158.3141,158.4666,37366.0
2020-07-24 11:45:00,176.66,176.8,176.48,176.52,27443.0,158.4846,158.6102,158.3231,158.359,27443.0
2020-07-24 11:50:00,176.58,176.69,176.45,176.57,14803.0,158.4128,158.5115,158.2962,158.4038,14803.0
2020-07-24 11:55:00,176.56,176.64,176.36,176.46,25801.0,158.3949,158.4666,158.2154,158.3052,25801.0
2020-07-24 12:00:00,176.46,176.51,176.05,176.43,29941.0,158.3052,158.35,157.9373,158.2782,29941.0
2020-07-24 12:05:00,176.45,176.46,176.18,176.28,14616.0,158.2962,158.3052,158.054,158.1437,14616.0
2020-07-24 12:10:00,176.27,176.69,176.26,176.59,31922.0,158.1347,158.5115,158.1257,158.4218,31922.0
2020-07-24 12:15:00,176.57,176.61,176.44,176.54,14179.0,158.4038,158.4397,158.2872,158.3769,14179.0
2020-07-24 12:20:00,176.56,176.64,176.33,176.48,13078.0,158.3949,158.4666,158.1885,158.3231,13078.0
2020-07-24 12:25:00,176.52,176.66,176.43,176.61,12780.0,158.359,158.4846,158.2782,158.4397,12780.0
2020-07-24 12:30:00,176.62,176.66,176.51,176.63,13500.0,158.4487,158.4846,158.35,158.4577,13500.0
2020-07-24 12:35:00,176.65,176.77,176.44,176.46,20124.0,158.4756,158.5833,158.2872,158.3052,20124.0
2020-07-24 12:40:00,176.46,176.58,176.27,176.52,15060.0,158.3052,158.4128,158.1347,158.359,15060.0
2020-07-24 12:45:00,176.51,176.6,176.43,176.54,11516.0,158.35,158.4308,158.2782,158.3769,11516.0
2020-07-24 12:50:00,176.57,176.7,176.54,176.68,16047.0,158.4038,158.5205,158.3769,158.5025,16047.0
2020-07-24 12:55:00,176.66,176.7,176.59,176.66,13261.0,158.4846,158.5205,158.4218,158.4846,13261.0
2020-07-24 13:00:00,176.64,176.66,176.49,176.58,11293.0,158.4666,158.4846,158.3321,158.4128,11293.0
2020-07-24 13:05:00,176.6,176.6,176.42,176.47,12733.0,158.4308,158.4308,158.2693,158.3141,12733.0
2020-07-24 13:10:00,176.48,176.6,176.3,176.36,13077.0,158.3231,158.4308,158.1616,158.2154,13077.0
2020-07-24 13:15:00,176.36,176.65,176.35,176.65,14667.0,158.2154,158.4756,158.2065,158.4756,14667.0
2020-07-24 13:20:00,176.65,176.77,176.51,176.61,13833.0,158.4756,158.5833,158.35,158.4397,13833.0
2020-07-24 13:25:00,176.6,176.83,176.45,176.45,17126.0,158.4308,158.6371,158.2962,158.2962,17126.0
2020-07-24 13:30:00,176.49,176.54,176.25,176.27,9077.0,158.3321,158.3769,158.1168,158.1347,9077.0
2020-07-24 13:35:00,176.28,176.36,176.13,176.2,10979.0,158.1437,158.2154,158.0091,158.0719,10979.0
2020-07-24 13:40:00,176.21,176.22,176.02,176.08,7349.0,158.0809,158.0899,157.9104,157.9643,7349.0
2020-07-24 13:45:00,176.09,176.2,176.01,176.12,11236.0,157.9732,158.0719,157.9015,158.0001,11236.0
2020-07-24 13:50:00,176.11,176.17,176.04,176.14,6742.0,157.9912,158.045,157.9284,158.0181,6742.0
2020-07-24 13:55:00,176.13,176.13,176.03,176.09,7817.0,158.0091,158.0091,157.9194,157.9732,7817.0
2020-07-24 14:00:00,176.11,176.14,176.02,176.05,7777.0,157.9912,158.0181,157.9104,157.9373,7777.0
2020-07-24 14:05:00,176.03,176.15,175.84,176.13,12444.0,157.9194,158.0271,157.7489,158.0091,12444.0
2020-07-24 14:10:00,176.15,176.16,176.05,176.12,9022.0,158.0271,158.036,157.9373,158.0001,9022.0
2020-07-24 14:15:00,176.13,176.18,176.07,176.1,8811.0,158.0091,158.054,157.9553,157.9822,8811.0
2020-07-24 14:20:00,176.13,176.38,176.03,176.36,12583.0,158.0091,158.2334,157.9194,158.2154,12583.0
2020-07-24 14:25:00,176.36,176.36,176.24,176.36,12077.0,158.2154,158.2154,158.1078,158.2154,12077.0
2020-07-24 14:30:00,176.35,176.46,176.28,176.44,9134.0,158.2065,158.3052,158.1437,158.2872,9134.0
2020-07-24 14:35:00,176.41,176.42,176.26,176.38,11126.0,158.2603,158.2693,158.1257,158.2334,11126.0
2020-07-24 14:40:00,176.4,176.4,176.18,176.23,13716.0,158.2513,158.2513,158.054,158.0988,13716.0
2020-07-24 14:45:00,176.25,176.35,176.18,176.19,9938.0,158.1168,158.2065,158.054,158.0629,9938.0
2020-07-24 14:50:00,176.12,176.38,176.1,176.12,12599.0,158.0001,158.2334,157.9822,158.0001,12599.0
2020-07-24 14:55:00,176.14,176.28,176.09,176.25,11514.0,158.0181,158.1437,157.9732,158.1168,11514.0
2020-07-24 15:00:00,176.25,176.39,176.16,176.33,17141.0,158.1168,158.2424,158.036,158.1885,17141.0
2020-07-24 15:05:00,176.3,176.37,176.19,176.31,17665.0,158.1616,158.2244,158.0629,158.1706,17665.0
2020-07-24 15:10:00,176.31,176.52,176.27,176.38,17099.0,158.1706,158.359,158.1347,158.2334,17099.0
2020-07-24 15:15:00,176.39,176.41,175.81,175.81,23867.0,158.2424,158.2603,157.722,157.722,23867.0
2020-07-24 15:20:00,175.88,176.2,175.88,176.01,17097.0,157.7848,158.0719,157.7848,157.9015,17097.0
2020-07-24 15:25:00,176.03,176.25,175.95,176.12,19767.0,157.9194,158.1168,157.8476,158.0001,19767.0
2020-07-24 15:30:00,176.12,176.19,175.64,175.95,32190.0,158.0001,158.0629,157.5695,157.8476,32190.0
2020-07-24 15:35:00,175.93,176.34,175.83,176.23,27650.0,157.8297,158.1975,157.74,158.0988,27650.0
2020-07-24 15:40:00,176.22,176.35,176.12,176.19,25366.0,158.0899,158.2065,158.0001,158.0629,25366.0
2020-07-24 15:45:00,176.2,176.32,176.04,176.26,37163.0,158.0719,158.1796,157.9284,158.1257,37163.0
2020-07-24 15:50:00,176.21,176.37,175.99,176.19,45525.0,158.0809,158.2244,157.8835,158.0629,45525.0
2020-07-24 15:55:00,176.2,176.42,176.04,176.11,93960.0,158.0719,158.2693,157.9284,157.9912,93960.0
2020-07-27 09:30:00,175.57,176.4,175.06,175.87,189809.0,157.5067,158.2513,157.0492,157.7759,189809.0
2020-07-27 09:35:00,176.0,176.07,175.37,175.63,28101.0,157.8925,157.9553,157.3273,157.5606,28101.0
2020-07-27 09:40:00,175.65,175.73,175.24,175.6,20862.0,157.5785,157.6503,157.2107,157.5336,20862.0
2020-07-27 09:45:00,175.47,175.74,175.4,175.5,28315.0,157.417,157.6592,157.3542,157.4439,28315.0
2020-07-27 09:50:00,175.5,175.95,175.39,175.88,19388.0,157.4439,157.8476,157.3452,157.7848,19388.0
2020-07-27 09:55:00,175.94,176.94,175.87,176.94,33881.0,157.8387,158.7358,157.7759,158.7358,33881.0
2020-07-27 10:00:00,176.9,177.34,176.82,177.13,24854.0,158.6999,159.0946,158.6281,158.9062,24854.0
2020-07-27 10:05:00,177.13,177.37,177.03,177.13,26242.0,158.9062,159.1215,158.8165,158.9062,26242.0
2020-07-27 10:10:00,177.16,177.45,176.89,177.45,29120.0,158.9331,159.1933,158.6909,159.1933,29120.0
2020-07-27 10:15:00,177.45,177.63,177.4,177.42,29060.0,159.1933,159.3548,159.1484,159.1664,29060.0
2020-07-27 10:20:00,177.42,177.84,177.41,177.83,27410.0,159.1664,159.5432,159.1574,159.5342,27410.0
2020-07-27 10:25:00,177.87,178.09,177.82,177.82,52278.0,159.5701,159.7675,159.5252,159.5252,52278.0
2020-07-27 10:30:00,177.8,177.8,177.49,177.65,31460.0,159.5073,159.5073,159.2292,159.3727,31460.0
2020-07-27 10:35:00,177.65,178.27,177.64,178.27,24191.0,159.3727,159.9289,159.3638,159.9289,24191.0
2020-07-27 10:40:00,178.26,178.89,178.21,178.83,34823.0,159.92,160.4852,159.8751,160.4313,34823.0
2020-07-27 10:45:00,178.85,179.03,178.55,178.9,46396.0,160.4493,160.6107,160.1801,160.4941,46396.0
2020-07-27 10:50:00,179.0,179.24,178.89,178.99,35845.0,160.5838,160.7991,160.4852,160.5749,35845.0
2020-07-27 10:55:00,178.98,179.15,178.79,178.86,27502.0,160.5659,160.7184,160.3954,160.4582,27502.0
2020-07-27 11:00:00,178.81,178.85,178.44,178.65,34532.0,160.4134,160.4493,160.0814,160.2698,34532.0
2020-07-27 11:05:00,178.66,178.66,178.13,178.19,26416.0,160.2788,160.2788,159.8033,159.8572,26416.0
2020-07-27 11:10:00,178.16,178.28,178.04,178.25,23059.0,159.8303,159.9379,159.7226,159.911,23059.0
2020-07-27 11:15:00,178.23,178.23,177.94,178.01,26428.0,159.8931,159.8931,159.6329,159.6957,26428.0
2020-07-27 11:20:00,178.02,178.14,177.77,177.9,23602.0,159.7047,159.8123,159.4804,159.597,23602.0
2020-07-27 11:25:00,177.89,177.94,177.58,177.69,15817.0,159.588,159.6329,159.3099,159.4086,15817.0
2020-07-27 11:30:00,177.72,177.84,177.48,177.48,9067.0,159.4355,159.5432,159.2202,159.2202,9067.0
2020-07-27 11:35:00,177.39,177.39,176.98,177.15,11835.0,159.1395,159.1395,158.7717,158.9242,11835.0
2020-07-27 11:40:00,177.18,177.23,177.04,177.16,9968.0,158.9511,158.9959,158.8255,158.9331,9968.0
2020-07-27 11:45:00,177.14,177.16,176.95,177.05,10731.0,158.9152,158.9331,158.7447,158.8345,10731.0
2020-07-27 11:50:00,177.07,177.13,176.84,176.91,12787.0,158.8524,158.9062,158.6461,158.7089,12787.0
2020-07-27 11:55:00,177.0,177.09,176.8,176.87,10320.0,158.7896,158.8703,158.6102,158.673,10320.0
2020-07-27 12:00:00,176.89,177.01,176.85,176.86,8880.0,158.6909,158.7986,158.655,158.664,8880.0
2020-07-27 12:05:00,176.84,176.97,176.76,176.78,6461.0,158.6461,158.7627,158.5743,158.5922,6461.0
2020-07-27 12:10:00,176.78,177.04,176.72,177.04,10085.0,158.5922,158.8255,158.5384,158.8255,10085.0
2020-07-27 12:15:00,177.02,177.06,176.9,177.0,9195.0,158.8075,158.8434,158.6999,158.7896,9195.0
2020-07-27 12:20:00,176.98,177.16,176.95,177.08,6461.0,158.7717,158.9331,158.7447,158.8614,6461.0
2020-07-27 12:25:00,177.07,177.25,176.99,177.18,11834.0,158.8524,159.0139,158.7806,158.9511,11834.0
2020-07-27 12:30:00,177.18,177.3,177.06,177.06,11602.0,158.9511,159.0587,158.8434,158.8434,11602.0
2020-07-27 12:35:00,177.08,177.18,176.92,176.96,13362.0,158.8614,158.9511,158.7178,158.7537,13362.0
2020-07-27 12:40:00,176.97,177.02,176.87,176.92,7931.0,158.7627,158.8075,158.673,158.7178,7931.0
2020-07-27 12:45:00,176.95,177.1,176.9,177.0,10213.0,158.7447,158.8793,158.6999,158.7896,10213.0
2020-07-27 12:50:00,177.0,177.06,176.95,176.96,8210.0,158.7896,158.8434,158.7447,158.7537,8210.0
2020-07-27 12:55:00,176.97,177.2,176.94,177.11,20054.0,158.7627,158.969,158.7358,158.8883,20054.0
2020-07-27 13:00:00,177.12,177.14,176.94,176.94,12423.0,158.8973,158.9152,158.7358,158.7358,12423.0
2020-07-27 13:05:00,176.91,176.91,176.64,176.7,9627.0,158.7089,158.7089,158.4666,158.5205,9627.0
2020-07-27 13:10:00,176.68,176.72,176.62,176.62,8120.0,158.5025,158.5384,158.4487,158.4487,8120.0
2020-07-27 13:15:00,176.6,176.62,176.44,176.57,9718.0,158.4308,158.4487,158.2872,158.4038,9718.0
2020-07-27 13:20:00,176.54,176.57,176.49,176.53,5663.0,158.3769,158.4038,158.3321,158.368,5663.0
2020-07-27 13:25:00,176.55,176.55,176.3,176.3,13606.0,158.3859,158.3859,158.1616,158.1616,13606.0
2020-07-27 13:30:00,176.32,176.78,176.31,176.73,18044.0,158.1796,158.5922,158.1706,158.5474,18044.0
2020-07-27 13:35:00,176.75,176.8,176.64,176.79,9646.0,158.5653,158.6102,158.4666,158.6012,9646.0
2020-07-27 13:40:00,176.77,176.86,176.7,176.71,9403.0,158.5833,158.664,158.5205,158.5294,9403.0
2020-07-27 13:45:00,176.71,176.71,176.47,176.47,8640.0,158.5294,158.5294,158.3141,158.3141,8640.0
2020-07-27 13:50:00,176.47,176.66,176.42,176.62,16240.0,158.3141,158.4846,158.2693,158.4487,16240.0
2020-07-27 13:55:00,176.56,176.58,176.48,176.49,9058.0,158.3949,158.4128,158.3231,158.3321,9058.0
2020-07-27 14:00:00,176.47,176.48,176.24,176.28,7954.0,158.3141,158.3231,158.1078,158.1437,7954.0
2020-07-27 14:05:00,176.29,176.51,176.29,176.47,23047.0,158.1526,158.35,158.1526,158.3141,23047.0
2020-07-27 14:10:00,176.47,176.61,176.38,176.46,16285.0,158.3141,158.4397,158.2334,158.3052,16285.0
2020-07-27 14:15:00,176.5,176.53,176.35,176.35,20217.0,158.341,158.368,158.2065,158.2065,20217.0
2020-07-27 14:20:00,176.38,176.52,176.37,176.51,8663.0,158.2334,158.359,158.2244,158.35,8663.0
2020-07-27 14:25:00,176.49,176.49,176.36,176.41,12959.0,158.3321,158.3321,158.2154,158.2603,12959.0
2020-07-27 14:30:00,176.41,176.51,176.38,176.45,16533.0,158.2603,158.35,158.2334,158.2962,16533.0
2020-07-27 14:35:00,176.44,176.5,176.41,176.45,8814.0,158.2872,158.341,158.2603,158.2962,8814.0
2020-07-27 14:40:00,176.44,176.62,176.4,176.59,12085.0,158.2872,158.4487,158.2513,158.4218,12085.0
2020-07-27 14:45:00,176.57,176.67,176.52,176.59,12096.0,158.4038,158.4936,158.359,158.4218,12096.0
2020-07-27 14:50:00,176.57,176.58,176.34,176.39,13117.0,158.4038,158.4128,158.1975,158.2424,13117.0
2020-07-27 14:55:00,176.39,176.47,176.32,176.37,26513.0,158.2424,158.3141,158.1796,158.2244,26513.0
2020-07-27 15:00:00,176.39,176.55,176.35,176.47,26496.0,158.2424,158.3859,158.2065,158.3141,26496.0
2020-07-27 15:05:00,176.46,176.7,176.45,176.64,28865.0,158.3052,158.5205,158.2962,158.4666,28865.0
2020-07-27 15:10:00,176.65,176.8,176.61,176.8,30390.0,158.4756,158.6102,158.4397,158.6102,30390.0
2020-07-27 15:15:00,176.8,176.98,176.79,176.79,27816.0,158.6102,158.7717,158.6012,158.6012,27816.0
2020-07-27 15:20:00,176.72,176.86,176.69,176.86,24438.0,158.5384,158.664,158.5115,158.664,24438.0
2020-07-27 15:25:00,176.89,177.25,176.87,177.21,31152.0,158.6909,159.0139,158.673,158.978,31152.0
2020-07-27 15:30:00,177.22,177.59,177.05,177.43,72060.0,158.987,159.3189,158.8345,159.1754,72060.0
2020-07-27 15:35:00,177.42,177.43,177.18,177.21,29778.0,159.1664,159.1754,158.9511,158.978,29778.0
2020-07-27 15:40:00,177.25,177.28,177.1,177.24,19365.0,159.0139,159.0408,158.8793,159.0049,19365.0
2020-07-27 15:45:00,177.23,177.32,177.06,177.32,27979.0,158.9959,159.0767,158.8434,159.0767,27979.0
2020-07-27 15:50:00,177.3,177.3,177.02,177.05,44796.0,159.0587,159.0587,158.8075,158.8345,44796.0
2020-07-27 15:55:00,177.07,177.25,176.81,176.83,87439.0,158.8524,159.0139,158.6191,158.6371,87439.0
2020-07-28 09:30:00,176.36,177.28,176.36,176.93,33585.0,158.2154,159.0408,158.2154,158.7268,33585.0
2020-07-28 09:35:00,176.84,176.86,176.15,176.26,13082.0,158.6461,158.664,158.0271,158.1257,13082.0
2020-07-28 09:40:00,176.39,176.49,176.21,176.29,7943.0,158.2424,158.3321,158.0809,158.1526,7943.0
2020-07-28 09:45:00,176.29,176.45,175.64,175.7,12037.0,158.1526,158.2962,157.5695,157.6233,12037.0
2020-07-28 09:50:00,175.58,175.68,175.16,175.22,8493.0,157.5157,157.6054,157.1389,157.1927,8493.0
2020-07-28 09:55:00,175.13,175.27,174.8,175.15,12461.0,157.112,157.2376,156.8159,157.1299,12461.0
2020-07-28 10:00:00,175.14,175.54,175.14,175.48,9059.0,157.121,157.4798,157.121,157.426,9059.0
2020-07-28 10:05:00,175.47,175.73,175.15,175.15,9564.0,157.417,157.6503,157.1299,157.1299,9564.0
2020-07-28 10:10:00,175.14,175.71,175.14,175.65,34868.0,157.121,157.6323,157.121,157.5785,34868.0
2020-07-28 10:15:00,175.63,175.77,175.6,175.62,7964.0,157.5606,157.6861,157.5336,157.5516,7964.0
2020-07-28 10:20:00,175.7,176.33,175.63,176.31,17025.0,157.6233,158.1885,157.5606,158.1706,17025.0
2020-07-28 10:25:00,176.39,176.46,176.24,176.33,23589.0,158.2424,158.3052,158.1078,158.1885,23589.0
2020-07-28 10:30:00,176.34,176.4,176.1,176.1,21576.0,158.1975,158.2513,157.9822,157.9822,21576.0
2020-07-28 10:35:00,176.14,176.19,175.62,175.65,24212.0,158.0181,158.0629,157.5516,157.5785,24212.0
2020-07-28 10:40:00,175.64,175.82,175.61,175.75,22001.0,157.5695,157.731,157.5426,157.6682,22001.0
2020-07-28 10:45:00,175.75,175.76,175.53,175.69,20965.0,157.6682,157.6772,157.4708,157.6144,20965.0
2020-07-28 10:50:00,175.66,175.86,175.65,175.74,11310.0,157.5875,157.7669,157.5785,157.6592,11310.0
2020-07-28 10:55:00,175.7,175.88,175.67,175.73,12120.0,157.6233,157.7848,157.5964,157.6503,12120.0
2020-07-28 11:00:00,175.68,175.84,175.56,175.75,19477.0,157.6054,157.7489,157.4978,157.6682,19477.0
2020-07-28 11:05:00,175.74,175.74,175.23,175.42,27640.0,157.6592,157.6592,157.2017,157.3722,27640.0
2020-07-28 11:10:00,175.43,175.89,175.22,175.8,15660.0,157.3811,157.7938,157.1927,157.7131,15660.0
2020-07-28 11:15:00,175.75,175.85,175.56,175.58,9841.0,157.6682,157.7579,157.4978,157.5157,9841.0
2020-07-28 11:20:00,175.55,175.69,175.47,175.53,13373.0,157.4888,157.6144,157.417,157.4708,13373.0
2020-07-28 11:25:00,175.52,175.72,175.46,175.46,11786.0,157.4619,157.6413,157.408,157.408,11786.0
2020-07-28 11:30:00,175.48,175.67,175.36,175.48,9046.0,157.426,157.5964,157.3183,157.426,9046.0
2020-07-28 11:35:00,175.53,175.64,175.38,175.64,20223.0,157.4708,157.5695,157.3363,157.5695,20223.0
2020-07-28 11:40:00,175.63,175.71,175.5,175.5,10995.0,157.5606,157.6323,157.4439,157.4439,10995.0
2020-07-28 11:45:00,175.46,175.94,175.46,175.89,17326.0,157.408,157.8387,157.408,157.7938,17326.0
2020-07-28 11:50:00,175.87,175.98,175.81,175.91,10025.0,157.7759,157.8745,157.722,157.8117,10025.0
2020-07-28 11:55:00,175.9,175.9,175.7,175.7,6968.0,157.8028,157.8028,157.6233,157.6233,6968.0
2020-07-28 12:00:00,175.74,175.79,175.58,175.74,10335.0,157.6592,157.7041,157.5157,157.6592,10335.0
2020-07-28 12:05:00,175.72,175.81,175.67,175.73,10294.0,157.6413,157.722,157.5964,157.6503,10294.0
2020-07-28 12:10:00,175.74,175.82,175.68,175.71,12703.0,157.6592,157.731,157.6054,157.6323,12703.0
2020-07-28 12:15:00,175.69,175.7,175.31,175.31,11968.0,157.6144,157.6233,157.2735,157.2735,11968.0
2020-07-28 12:20:00,175.31,175.49,175.28,175.49,13454.0,157.2735,157.435,157.2466,157.435,13454.0
2020-07-28 12:25:00,175.49,175.56,175.39,175.48,17043.0,157.435,157.4978,157.3452,157.426,17043.0
2020-07-28 12:30:00,175.53,175.62,175.33,175.58,13810.0,157.4708,157.5516,157.2914,157.5157,13810.0
2020-07-28 12:35:00,175.55,175.55,175.32,175.53,12827.0,157.4888,157.4888,157.2824,157.4708,12827.0
2020-07-28 12:40:00,175.47,175.48,175.24,175.25,10407.0,157.417,157.426,157.2107,157.2196,10407.0
2020-07-28 12:45:00,175.26,175.43,175.23,175.43,10864.0,157.2286,157.3811,157.2017,157.3811,10864.0
2020-07-28 12:50:00,175.44,175.49,175.32,175.44,8205.0,157.3901,157.435,157.2824,157.3901,8205.0
2020-07-28 12:55:00,175.45,175.62,175.38,175.61,6134.0,157.3991,157.5516,157.3363,157.5426,6134.0
2020-07-28 13:00:00,175.64,175.72,175.55,175.71,6765.0,157.5695,157.6413,157.4888,157.6323,6765.0
2020-07-28 13:05:00,175.69,175.79,175.56,175.79,9121.0,157.6144,157.7041,157.4978,157.7041,9121.0
2020-07-28 13:10:00,175.79,175.87,175.75,175.87,7092.0,157.7041,157.7759,157.6682,157.7759,7092.0
2020-07-28 13:15:00,175.83,175.9,175.79,175.87,5899.0,157.74,157.8028,157.7041,157.7759,5899.0
2020-07-28 13:20:00,175.86,175.93,175.72,175.72,7339.0,157.7669,157.8297,157.6413,157.6413,7339.0
2020-07-28 13:25:00,175.73,175.73,175.57,175.62,7309.0,157.6503,157.6503,157.5067,157.5516,7309.0
2020-07-28 13:30:00,175.63,175.92,175.63,175.83,6115.0,157.5606,157.8207,157.5606,157.74,6115.0
2020-07-28 13:35:00,175.81,175.87,175.7,175.87,6550.0,157.722,157.7759,157.6233,157.7759,6550.0
2020-07-28 13:40:00,175.83,175.88,175.79,175.8,5066.0,157.74,157.7848,157.7041,157.7131,5066.0
2020-07-28 13:45:00,175.81,175.86,175.7,175.86,5413.0,157.722,157.7669,157.6233,157.7669,5413.0
2020-07-28 13:50:00,175.86,176.04,175.86,175.97,20310.0,157.7669,157.9284,157.7669,157.8656,20310.0
2020-07-28 13:55:00,175.95,176.13,175.89,176.13,17187.0,157.8476,158.0091,157.7938,158.0091,17187.0
2020-07-28 14:00:00,176.12,176.3,176.02,176.28,20619.0,158.0001,158.1616,157.9104,158.1437,20619.0
2020-07-28 14:05:00,176.27,176.29,176.13,176.19,16988.0,158.1347,158.1526,158.0091,158.0629,16988.0
2020-07-28 14:10:00,176.19,176.31,176.08,176.09,13033.0,158.0629,158.1706,157.9643,157.9732,13033.0
2020-07-28 14:15:00,176.1,176.11,175.94,175.97,12113.0,157.9822,157.9912,157.8387,157.8656,12113.0
2020-07-28 14:20:00,175.93,175.99,175.85,175.92,16657.0,157.8297,157.8835,157.7579,157.8207,16657.0
2020-07-28 14:25:00,175.91,175.91,175.67,175.68,9284.0,157.8117,157.8117,157.5964,157.6054,9284.0
2020-07-28 14:30:00,175.7,175.74,175.53,175.55,10094.0,157.6233,157.6592,157.4708,157.4888,10094.0
2020-07-28 14:35:00,175.56,175.58,175.34,175.47,10776.0,157.4978,157.5157,157.3004,157.417,10776.0
2020-07-28 14:40:00,175.45,175.55,175.4,175.46,12151.0,157.3991,157.4888,157.3542,157.408,12151.0
2020-07-28 14:45:00,175.46,175.55,175.24,175.26,11194.0,157.408,157.4888,157.2107,157.2286,11194.0
2020-07-28 14:50:00,175.25,175.51,175.25,175.5,12300.0,157.2196,157.4529,157.2196,157.4439,12300.0
2020-07-28 14:55:00,175.46,175.5,175.18,175.21,13765.0,157.408,157.4439,157.1568,157.1838,13765.0
2020-07-28 15:00:00,175.25,175.34,175.17,175.28,14849.0,157.2196,157.3004,157.1479,157.2466,14849.0
2020-07-28 15:05:00,175.3,175.38,175.17,175.23,12119.0,157.2645,157.3363,157.1479,157.2017,12119.0
2020-07-28 15:10:00,175.24,175.35,175.06,175.08,15840.0,157.2107,157.3094,157.0492,157.0671,15840.0
2020-07-28 15:15:00,175.04,175.09,174.87,174.97,23743.0,157.0313,157.0761,156.8787,156.9685,23743.0
2020-07-28 15:20:00,174.96,174.96,174.58,174.64,19734.0,156.9595,156.9595,156.6186,156.6724,19734.0
2020-07-28 15:25:00,174.66,174.71,174.48,174.55,24598.0,156.6903,156.7352,156.5289,156.5917,24598.0
2020-07-28 15:30:00,174.55,174.64,174.34,174.34,34708.0,156.5917,156.6724,156.4033,156.4033,34708.0
2020-07-28 15:35:00,174.4,174.69,174.39,174.6,24349.0,156.4571,156.7173,156.4481,156.6365,24349.0
2020-07-28 15:40:00,174.6,174.7,174.41,174.43,29465.0,156.6365,156.7262,156.4661,156.484,29465.0
2020-07-28 15:45:00,174.44,174.6,174.15,174.18,33321.0,156.493,156.6365,156.2328,156.2597,33321.0
2020-07-28 15:50:00,174.15,174.31,174.08,174.25,49827.0,156.2328,156.3764,156.17,156.3225,49827.0
2020-07-28 15:55:00,174.25,174.57,174.21,174.37,87754.0,156.3225,156.6096,156.2866,156.4302,87754.0
2020-07-29 09:30:00,174.59,176.57,174.29,175.98,62526.0,156.6276,158.4038,156.3584,157.8745,62526.0
2020-07-29 09:35:00,176.08,176.12,175.06,175.38,23989.0,157.9643,158.0001,157.0492,157.3363,23989.0
2020-07-29 09:40:00,175.43,176.66,175.42,176.51,20699.0,157.3811,158.4846,157.3722,158.35,20699.0
2020-07-29 09:45:00,176.7,177.0,176.09,176.95,32306.0,158.5205,158.7896,157.9732,158.7447,32306.0
2020-07-29 09:50:00,177.0,177.44,176.79,177.33,35568.0,158.7896,159.1843,158.6012,159.0856,35568.0
2020-07-29 09:55:00,177.35,177.46,177.04,177.3,39096.0,159.1036,159.2023,158.8255,159.0587,39096.0
2020-07-29 10:00:00,177.27,177.48,176.97,177.2,25631.0,159.0318,159.2202,158.7627,158.969,25631.0
2020-07-29 10:05:00,177.2,177.5,177.15,177.5,20566.0,158.969,159.2382,158.9242,159.2382,20566.0
2020-07-29 10:10:00,177.42,177.84,177.32,177.72,23232.0,159.1664,159.5432,159.0767,159.4355,23232.0
2020-07-29 10:15:00,177.72,177.84,177.59,177.84,22770.0,159.4355,159.5432,159.3189,159.5432,22770.0
2020-07-29 10:20:00,177.85,177.87,177.5,177.53,26897.0,159.5521,159.5701,159.2382,159.2651,26897.0
2020-07-29 10:25:00,177.53,177.7,177.38,177.47,17148.0,159.2651,159.4176,159.1305,159.2112,17148.0
2020-07-29 10:30:00,177.49,177.63,177.39,177.52,22993.0,159.2292,159.3548,159.1395,159.2561,22993.0
2020-07-29 10:35:00,177.52,177.62,177.13,177.32,25633.0,159.2561,159.3458,158.9062,159.0767,25633.0
2020-07-29 10:40:00,177.31,177.78,177.31,177.71,39704.0,159.0677,159.4894,159.0677,159.4266,39704.0
2020-07-29 10:45:00,177.7,178.12,177.7,178.04,15074.0,159.4176,159.7944,159.4176,159.7226,15074.0
2020-07-29 10:50:00,178.07,178.15,177.93,178.01,18702.0,159.7495,159.8213,159.6239,159.6957,18702.0
2020-07-29 10:55:00,177.99,178.2,177.94,178.13,16869.0,159.6777,159.8661,159.6329,159.8033,16869.0
2020-07-29 11:00:00,178.13,178.15,177.62,177.62,18587.0,159.8033,159.8213,159.3458,159.3458,18587.0
2020-07-29 11:05:00,177.54,177.65,177.18,177.46,18327.0,159.274,159.3727,158.9511,159.2023,18327.0
2020-07-29 11:10:00,177.46,177.46,177.06,177.2,14743.0,159.2023,159.2023,158.8434,158.969,14743.0
2020-07-29 11:15:00,177.17,177.32,177.07,177.32,14299.0,158.9421,159.0767,158.8524,159.0767,14299.0
2020-07-29 11:20:00,177.37,177.43,177.13,177.43,10958.0,159.1215,159.1754,158.9062,159.1754,10958.0
2020-07-29 11:25:00,177.43,178.0,177.39,177.96,20630.0,159.1754,159.6867,159.1395,159.6508,20630.0
2020-07-29 11:30:00,177.92,177.92,177.47,177.7,24435.0,159.6149,159.6149,159.2112,159.4176,24435.0
2020-07-29 11:35:00,177.71,177.78,177.42,177.55,15717.0,159.4266,159.4894,159.1664,159.283,15717.0
2020-07-29 11:40:00,177.51,177.59,177.37,177.42,11921.0,159.2471,159.3189,159.1215,159.1664,11921.0
2020-07-29 11:45:00,177.44,177.55,177.27,177.45,16820.0,159.1843,159.283,159.0318,159.1933,16820.0
2020-07-29 11:50:00,177.49,177.5,177.28,177.31,13091.0,159.2292,159.2382,159.0408,159.0677,13091.0
2020-07-29 11:55:00,177.32,177.43,177.1,177.1,33777.0,159.0767,159.1754,158.8793,158.8793,33777.0
2020-07-29 12:00:00,177.03,177.03,176.82,176.93,11922.0,158.8165,158.8165,158.6281,158.7268,11922.0
2020-07-29 12:05:00,176.99,177.06,176.52,176.53,14955.0,158.7806,158.8434,158.359,158.368,14955.0
2020-07-29 12:10:00,176.55,176.68,176.38,176.43,10622.0,158.3859,158.5025,158.2334,158.2782,10622.0
2020-07-29 12:15:00,176.43,176.57,176.43,176.54,10265.0,158.2782,158.4038,158.2782,158.3769,10265.0
2020-07-29 12:20:00,176.52,176.75,176.45,176.66,16661.0,158.359,158.5653,158.2962,158.4846,16661.0
2020-07-29 12:25:00,176.68,176.92,176.67,176.91,8154.0,158.5025,158.7178,158.4936,158.7089,8154.0
2020-07-29 12:30:00,176.9,177.03,176.83,176.87,11775.0,158.6999,158.8165,158.6371,158.673,11775.0
2020-07-29 12:35:00,176.85,177.1,176.83,177.1,12651.0,158.655,158.8793,158.6371,158.8793,12651.0
2020-07-29 12:40:00,177.07,177.12,177.0,177.05,7349.0,158.8524,158.8973,158.7896,158.8345,7349.0
2020-07-29 12:45:00,177.06,177.11,177.03,177.09,9170.0,158.8434,158.8883,158.8165,158.8703,9170.0
2020-07-29 12:50:00,177.06,177.08,176.83,176.83,42274.0,158.8434,158.8614,158.6371,158.6371,42274.0
2020-07-29 12:55:00,176.82,176.84,176.66,176.71,8705.0,158.6281,158.6461,158.4846,158.5294,8705.0
2020-07-29 13:00:00,176.72,176.75,176.51,176.51,6029.0,158.5384,158.5653,158.35,158.35,6029.0
2020-07-29 13:05:00,176.55,176.63,176.53,176.61,9005.0,158.3859,158.4577,158.368,158.4397,9005.0
2020-07-29 13:10:00,176.59,176.79,176.58,176.69,7677.0,158.4218,158.6012,158.4128,158.5115,7677.0
2020-07-29 13:15:00,176.67,176.83,176.67,176.82,8023.0,158.4936,158.6371,158.4936,158.6281,8023.0
2020-07-29 13:20:00,176.86,177.19,176.86,177.18,8792.0,158.664,158.9601,158.664,158.9511,8792.0
2020-07-29 13:25:00,177.2,177.38,177.2,177.26,8407.0,158.969,159.1305,158.969,159.0229,8407.0
2020-07-29 13:30:00,177.29,177.48,177.26,177.43,8636.0,159.0498,159.2202,159.0229,159.1754,8636.0
2020-07-29 13:35:00,177.45,177.61,177.43,177.48,7528.0,159.1933,159.3368,159.1754,159.2202,7528.0
2020-07-29 13:40:00,177.49,177.68,177.49,177.53,8546.0,159.2292,159.3996,159.2292,159.2651,8546.0
2020-07-29 13:45:00,177.54,177.75,177.48,177.75,8592.0,159.274,159.4624,159.2202,159.4624,8592.0
2020-07-29 13:50:00,177.77,177.94,177.72,177.9,12458.0,159.4804,159.6329,159.4355,159.597,12458.0
2020-07-29 13:55:00,177.88,177.9,177.57,177.7,9418.0,159.5791,159.597,159.301,159.4176,9418.0
2020-07-29 14:00:00,177.73,177.82,177.29,177.65,13873.0,159.4445,159.5252,159.0498,159.3727,13873.0
2020-07-29 14:05:00,177.63,178.04,177.61,178.04,12094.0,159.3548,159.7226,159.3368,159.7226,12094.0
2020-07-29 14:10:00,178.01,178.17,177.9,177.93,12792.0,159.6957,159.8392,159.597,159.6239,12792.0
2020-07-29 14:15:00,177.94,178.26,177.92,178.18,16605.0,159.6329,159.92,159.6149,159.8482,16605.0
2020-07-29 14:20:00,178.16,178.25,178.11,178.24,13352.0,159.8303,159.911,159.7854,159.902,13352.0
2020-07-29 14:25:00,178.23,178.26,177.96,178.02,15634.0,159.8931,159.92,159.6508,159.7047,15634.0
2020-07-29 14:30:00,178.03,178.22,177.83,177.83,23967.0,159.7136,159.8841,159.5342,159.5342,23967.0
2020-07-29 14:35:00,177.78,178.01,177.75,177.99,10799.0,159.4894,159.6957,159.4624,159.6777,10799.0
2020-07-29 14:40:00,178.0,178.28,177.99,178.08,12832.0,159.6867,159.9379,159.6777,159.7585,12832.0
2020-07-29 14:45:00,178.08,178.08,177.87,178.07,12661.0,159.7585,159.7585,159.5701,159.7495,12661.0
2020-07-29 14:50:00,178.08,178.14,177.86,178.03,8366.0,159.7585,159.8123,159.5611,159.7136,8366.0
2020-07-29 14:55:00,178.07,178.09,177.68,177.69,10036.0,159.7495,159.7675,159.3996,159.4086,10036.0
2020-07-29 15:00:00,177.69,177.85,177.48,177.51,22604.0,159.4086,159.5521,159.2202,159.2471,22604.0
2020-07-29 15:05:00,177.52,177.9,177.5,177.79,17752.0,159.2561,159.597,159.2382,159.4983,17752.0
2020-07-29 15:10:00,177.85,177.96,177.78,177.96,12129.0,159.5521,159.6508,159.4894,159.6508,12129.0
2020-07-29 15:15:00,177.96,178.17,177.88,178.17,14878.0,159.6508,159.8392,159.5791,159.8392,14878.0
2020-07-29 15:20:00,178.19,178.36,178.18,178.26,10350.0,159.8572,160.0097,159.8482,159.92,10350.0
2020-07-29 15:25:00,178.23,178.28,177.92,178.12,11863.0,159.8931,159.9379,159.6149,159.7944,11863.0
2020-07-29 15:30:00,178.1,178.26,177.9,178.03,34152.0,159.7764,159.92,159.597,159.7136,34152.0
2020-07-29 15:35:00,178.04,178.33,178.01,178.31,15573.0,159.7226,159.9828,159.6957,159.9648,15573.0
2020-07-29 15:40:00,178.34,178.38,178.05,178.11,20376.0,159.9917,160.0276,159.7316,159.7854,20376.0
2020-07-29 15:45:00,178.11,178.19,177.91,178.09,23140.0,159.7854,159.8572,159.606,159.7675,23140.0
2020-07-29 15:50:00,178.02,178.04,177.52,177.57,33498.0,159.7047,159.7226,159.2561,159.301,33498.0
2020-07-29 15:55:00,177.57,177.98,177.36,177.97,101676.0,159.301,159.6688,159.1126,159.6598,101676.0
2020-07-30 09:30:00,175.87,176.42,175.12,175.4,43056.0,157.7759,158.2693,157.103,157.3542,43056.0
2020-07-30 09:35:00,175.3,175.59,175.17,175.37,7802.0,157.2645,157.5247,157.1479,157.3273,7802.0
2020-07-30 09:40:00,175.37,175.55,175.16,175.3,16503.0,157.3273,157.4888,157.1389,157.2645,16503.0
2020-07-30 09:45:00,175.31,175.53,174.75,174.75,14884.0,157.2735,157.4708,156.7711,156.7711,14884.0
2020-07-30 09:50:00,174.69,174.69,174.01,174.01,14375.0,156.7173,156.7173,156.1072,156.1072,14375.0
2020-07-30 09:55:00,173.8,174.12,173.35,173.37,22061.0,155.9188,156.2059,155.5151,155.5331,22061.0
2020-07-30 10:00:00,173.23,173.77,173.23,173.45,11361.0,155.4075,155.8919,155.4075,155.6048,11361.0
2020-07-30 10:05:00,173.5,173.79,173.18,173.68,21831.0,155.6497,155.9099,155.3626,155.8112,21831.0
2020-07-30 10:10:00,173.64,173.71,173.22,173.43,39765.0,155.7753,155.8381,155.3985,155.5869,39765.0
2020-07-30 10:15:00,173.42,173.7,173.16,173.3,18241.0,155.5779,155.8291,155.3447,155.4703,18241.0
2020-07-30 10:20:00,173.2,173.54,172.96,173.43,34628.0,155.3806,155.6856,155.1653,155.5869,34628.0
2020-07-30 10:25:00,173.4,173.5,172.67,172.75,70805.0,155.56,155.6497,154.9051,154.9769,70805.0
2020-07-30 10:30:00,172.77,173.28,172.64,173.27,23366.0,154.9948,155.4523,154.8782,155.4434,23366.0
2020-07-30 10:35:00,173.25,173.39,172.99,173.3,17246.0,155.4254,155.551,155.1922,155.4703,17246.0
2020-07-30 10:40:00,173.32,173.47,173.12,173.32,15216.0,155.4882,155.6228,155.3088,155.4882,15216.0
2020-07-30 10:45:00,173.28,173.32,172.85,172.87,17316.0,155.4523,155.4882,155.0666,155.0845,17316.0
2020-07-30 10:50:00,172.91,173.15,172.86,173.14,13326.0,155.1204,155.3357,155.0755,155.3267,13326.0
2020-07-30 10:55:00,173.14,173.63,173.12,173.51,11899.0,155.3267,155.7663,155.3088,155.6587,11899.0
2020-07-30 11:00:00,173.47,173.81,173.29,173.75,17996.0,155.6228,155.9278,155.4613,155.874,17996.0
2020-07-30 11:05:00,173.82,173.84,173.55,173.56,13973.0,155.9368,155.9547,155.6945,155.7035,13973.0
2020-07-30 11:10:00,173.54,173.9,173.51,173.79,15500.0,155.6856,156.0085,155.6587,155.9099,15500.0
2020-07-30 11:15:00,173.77,173.98,173.68,173.91,23224.0,155.8919,156.0803,155.8112,156.0175,23224.0
2020-07-30 11:20:00,173.9,174.1,173.84,173.96,12751.0,156.0085,156.188,155.9547,156.0624,12751.0
2020-07-30 11:25:00,173.82,174.25,173.8,174.07,12056.0,155.9368,156.3225,155.9188,156.161,12056.0
2020-07-30 11:30:00,174.08,174.17,173.86,174.07,12539.0,156.17,156.2508,155.9727,156.161,12539.0
2020-07-30 11:35:00,174.12,174.24,173.96,173.98,12757.0,156.2059,156.3136,156.0624,156.0803,12757.0
2020-07-30 11:40:00,174.01,174.18,173.95,174.06,12172.0,156.1072,156.2597,156.0534,156.1521,12172.0
2020-07-30 11:45:00,174.12,174.17,173.88,173.93,8547.0,156.2059,156.2508,155.9906,156.0355,8547.0
2020-07-30 11:50:00,173.91,174.09,173.86,174.02,6909.0,156.0175,156.179,155.9727,156.1162,6909.0
2020-07-30 11:55:00,174.04,174.12,173.91,174.05,10113.0,156.1341,156.2059,156.0175,156.1431,10113.0
2020-07-30 12:00:00,174.05,174.11,173.81,173.86,8453.0,156.1431,156.1969,155.9278,155.9727,8453.0
2020-07-30 12:05:00,173.82,173.95,173.67,173.69,7096.0,155.9368,156.0534,155.8022,155.8201,7096.0
2020-07-30 12:10:00,173.69,173.83,173.66,173.8,7398.0,155.8201,155.9457,155.7932,155.9188,7398.0
2020-07-30 12:15:00,173.88,174.41,173.85,174.26,40375.0,155.9906,156.4661,155.9637,156.3315,40375.0
2020-07-30 12:20:00,174.24,174.24,173.8,174.0,12110.0,156.3136,156.3136,155.9188,156.0983,12110.0
2020-07-30 12:25:00,174.03,174.07,173.94,173.97,6618.0,156.1252,156.161,156.0444,156.0713,6618.0
2020-07-30 12:30:00,174.0,174.11,173.88,173.88,7345.0,156.0983,156.1969,155.9906,155.9906,7345.0
2020-07-30 12:35:00,173.86,173.88,173.7,173.75,8412.0,155.9727,155.9906,155.8291,155.874,8412.0
2020-07-30 12:40:00,173.74,173.83,173.42,173.49,8664.0,155.865,155.9457,155.5779,155.6407,8664.0
2020-07-30 12:45:00,173.5,173.55,173.32,173.32,12208.0,155.6497,155.6945,155.4882,155.4882,12208.0
2020-07-30 12:50:00,173.3,173.33,173.18,173.28,8013.0,155.4703,155.4972,155.3626,155.4523,8013.0
2020-07-30 12:55:00,173.3,173.44,173.23,173.3,7023.0,155.4703,155.5959,155.4075,155.4703,7023.0
2020-07-30 13:00:00,173.27,173.56,173.27,173.51,6070.0,155.4434,155.7035,155.4434,155.6587,6070.0
2020-07-30 13:05:00,173.55,173.72,173.52,173.52,8749.0,155.6945,155.8471,155.6676,155.6676,8749.0
2020-07-30 13:10:00,173.52,173.71,173.46,173.7,12152.0,155.6676,155.8381,155.6138,155.8291,12152.0
2020-07-30 13:15:00,173.69,173.79,173.58,173.65,10152.0,155.8201,155.9099,155.7215,155.7843,10152.0
2020-07-30 13:20:00,173.55,173.62,173.34,173.45,16084.0,155.6945,155.7573,155.5062,155.6048,16084.0
2020-07-30 13:25:00,173.43,173.53,173.32,173.37,10380.0,155.5869,155.6766,155.4882,155.5331,10380.0
2020-07-30 13:30:00,173.35,173.36,173.16,173.22,15170.0,155.5151,155.5241,155.3447,155.3985,15170.0
2020-07-30 13:35:00,173.22,173.24,172.89,172.89,15055.0,155.3985,155.4164,155.1025,155.1025,15055.0
2020-07-30 13:40:00,172.94,173.13,172.92,173.13,9515.0,155.1473,155.3178,155.1294,155.3178,9515.0
2020-07-30 13:45:00,173.12,173.23,173.06,173.07,11845.0,155.3088,155.4075,155.255,155.2639,11845.0
2020-07-30 13:50:00,173.05,173.23,173.01,173.2,9336.0,155.246,155.4075,155.2101,155.3806,9336.0
2020-07-30 13:55:00,173.14,173.25,173.13,173.17,10520.0,155.3267,155.4254,155.3178,155.3536,10520.0
2020-07-30 14:00:00,173.18,173.3,173.08,173.17,11697.0,155.3626,155.4703,155.2729,155.3536,11697.0
2020-07-30 14:05:00,173.17,173.38,173.16,173.36,14973.0,155.3536,155.542,155.3447,155.5241,14973.0
2020-07-30 14:10:00,173.38,173.45,173.26,173.36,13619.0,155.542,155.6048,155.4344,155.5241,13619.0
2020-07-30 14:15:00,173.34,173.5,173.27,173.28,153074.0,155.5062,155.6497,155.4434,155.4523,153074.0
2020-07-30 14:20:00,173.27,173.58,173.2,173.58,45132.0,155.4434,155.7215,155.3806,155.7215,45132.0
2020-07-30 14:25:00,173.58,173.63,173.43,173.56,14897.0,155.7215,155.7663,155.5869,155.7035,14897.0
2020-07-30 14:30:00,173.54,173.69,173.5,173.64,32301.0,155.6856,155.8201,155.6497,155.7753,32301.0
2020-07-30 14:35:00,173.66,174.2,173.52,174.06,59080.0,155.7932,156.2777,155.6676,156.1521,59080.0
2020-07-30 14:40:00,174.06,174.09,173.86,173.87,9890.0,156.1521,156.179,155.9727,155.9816,9890.0
2020-07-30 14:45:00,173.92,174.02,173.83,173.83,8166.0,156.0265,156.1162,155.9457,155.9457,8166.0
2020-07-30 14:50:00,173.81,173.81,173.5,173.5,9286.0,155.9278,155.9278,155.6497,155.6497,9286.0
2020-07-30 14:55:00,173.52,173.59,173.36,173.43,12843.0,155.6676,155.7304,155.5241,155.5869,12843.0
2020-07-30 15:00:00,173.44,173.67,173.36,173.44,22895.0,155.5959,155.8022,155.5241,155.5959,22895.0
2020-07-30 15:05:00,173.41,173.41,173.1,173.12,12525.0,155.569,155.569,155.2908,155.3088,12525.0
2020-07-30 15:10:00,173.13,173.23,173.03,173.16,22843.0,155.3178,155.4075,155.228,155.3447,22843.0
2020-07-30 15:15:00,173.15,173.27,173.02,173.18,25796.0,155.3357,155.4434,155.2191,155.3626,25796.0
2020-07-30 15:20:00,173.15,173.16,172.9,173.03,33200.0,155.3357,155.3447,155.1114,155.228,33200.0
2020-07-30 15:25:00,173.05,173.18,172.8,173.15,28008.0,155.246,155.3626,155.0217,155.3357,28008.0
2020-07-30 15:30:00,173.23,173.23,172.95,173.16,31734.0,155.4075,155.4075,155.1563,155.3447,31734.0
2020-07-30 15:35:00,173.16,173.27,172.87,172.87,40867.0,155.3447,155.4434,155.0845,155.0845,40867.0
2020-07-30 15:40:00,172.83,172.93,172.63,172.74,55145.0,155.0486,155.1383,154.8692,154.9679,55145.0
2020-07-30 15:45:00,172.73,172.8,172.56,172.56,55751.0,154.9589,155.0217,154.8064,154.8064,55751.0
2020-07-30 15:50:00,172.55,172.74,172.37,172.58,84201.0,154.7974,154.9679,154.636,154.8243,84201.0
2020-07-30 15:55:00,172.59,172.9,172.52,172.78,158613.0,154.8333,155.1114,154.7705,155.0038,158613.0
2020-07-31 09:30:00,172.57,172.57,171.12,171.73,55237.0,154.8154,154.8154,153.5146,154.0618,55237.0
2020-07-31 09:35:00,171.75,172.62,171.67,171.91,32703.0,154.0797,154.8602,154.008,154.2233,32703.0
2020-07-31 09:40:00,172.02,172.12,171.61,171.62,7414.0,154.322,154.4117,153.9541,153.9631,7414.0
2020-07-31 09:45:00,171.62,171.92,171.43,171.56,12663.0,153.9631,154.2322,153.7927,153.9093,12663.0
2020-07-31 09:50:00,171.55,171.77,171.28,171.77,15616.0,153.9003,154.0977,153.6581,154.0977,15616.0
2020-07-31 09:55:00,171.7,171.92,171.62,171.73,14313.0,154.0349,154.2322,153.9631,154.0618,14313.0
2020-07-31 10:00:00,171.63,171.74,171.43,171.64,8036.0,153.9721,154.0708,153.7927,153.9811,8036.0
2020-07-31 10:05:00,171.58,171.63,171.38,171.42,27148.0,153.9272,153.9721,153.7478,153.7837,27148.0
2020-07-31 10:10:00,171.45,171.45,170.92,170.99,30119.0,153.8106,153.8106,153.3351,153.3979,30119.0
2020-07-31 10:15:00,170.97,171.02,170.54,170.65,45707.0,153.38,153.4248,152.9942,153.0929,45707.0
2020-07-31 10:20:00,170.59,170.59,170.23,170.36,40208.0,153.0391,153.0391,152.7161,152.8327,40208.0
2020-07-31 10:25:00,170.34,170.34,169.57,169.57,38060.0,152.8148,152.8148,152.124,152.124,38060.0
2020-07-31 10:30:00,169.57,169.73,169.37,169.62,25581.0,152.124,152.2676,151.9446,152.1689,25581.0
2020-07-31 10:35:00,169.59,169.8,169.49,169.64,21657.0,152.142,152.3304,152.0523,152.1868,21657.0
2020-07-31 10:40:00,169.64,169.68,169.38,169.68,12896.0,152.1868,152.2227,151.9536,152.2227,12896.0
2020-07-31 10:45:00,169.7,169.94,169.48,169.94,18325.0,152.2407,152.456,152.0433,152.456,18325.0
2020-07-31 10:50:00,169.9,169.91,169.63,169.83,15054.0,152.4201,152.429,152.1779,152.3573,15054.0
2020-07-31 10:55:00,169.84,169.85,169.57,169.81,18322.0,152.3662,152.3752,152.124,152.3393,18322.0
2020-07-31 11:00:00,169.79,170.0,169.67,169.79,15397.0,152.3214,152.5098,152.2137,152.3214,15397.0
2020-07-31 11:05:00,169.82,169.87,169.23,169.23,15873.0,152.3483,152.3932,151.819,151.819,15873.0
2020-07-31 11:10:00,169.25,169.45,169.09,169.36,16596.0,151.8369,152.0164,151.6934,151.9356,16596.0
2020-07-31 11:15:00,169.29,169.68,169.17,169.64,11435.0,151.8728,152.2227,151.7652,152.1868,11435.0
2020-07-31 11:20:00,169.6,169.68,169.44,169.55,15665.0,152.1509,152.2227,152.0074,152.1061,15665.0
2020-07-31 11:25:00,169.56,169.76,169.46,169.68,33727.0,152.1151,152.2945,152.0253,152.2227,33727.0
2020-07-31 11:30:00,169.7,169.7,169.23,169.27,20190.0,152.2407,152.2407,151.819,151.8549,20190.0
2020-07-31 11:35:00,169.24,169.43,169.08,169.43,11786.0,151.828,151.9984,151.6844,151.9984,11786.0
2020-07-31 11:40:00,169.4,169.4,169.17,169.18,47878.0,151.9715,151.9715,151.7652,151.7742,47878.0
2020-07-31 11:45:00,169.16,169.42,169.13,169.38,33913.0,151.7562,151.9895,151.7293,151.9536,33913.0
2020-07-31 11:50:00,169.39,169.5,169.32,169.34,17615.0,151.9625,152.0612,151.8997,151.9177,17615.0
2020-07-31 11:55:00,169.34,169.43,169.18,169.32,10698.0,151.9177,151.9984,151.7742,151.8997,10698.0
2020-07-31 12:00:00,169.3,169.31,168.93,169.0,10179.0,151.8818,151.8908,151.5499,151.6127,10179.0
2020-07-31 12:05:00,169.02,169.3,169.02,169.03,13042.0,151.6306,151.8818,151.6306,151.6396,13042.0
2020-07-31 12:10:00,169.01,169.23,169.01,169.03,14702.0,151.6216,151.819,151.6216,151.6396,14702.0
2020-07-31 12:15:00,168.99,169.03,168.7,168.82,10269.0,151.6037,151.6396,151.3435,151.4512,10269.0
2020-07-31 12:20:00,168.83,168.96,168.8,168.89,9172.0,151.4602,151.5768,151.4332,151.514,9172.0
2020-07-31 12:25:00,168.83,168.87,168.7,168.74,12579.0,151.4602,151.496,151.3435,151.3794,12579.0
2020-07-31 12:30:00,168.71,168.78,168.58,168.6,9384.0,151.3525,151.4153,151.2359,151.2538,9384.0
2020-07-31 12:35:00,168.58,168.58,168.19,168.21,17911.0,151.2359,151.2359,150.886,150.9039,17911.0
2020-07-31 12:40:00,168.21,168.33,167.96,167.99,35295.0,150.9039,151.0116,150.6797,150.7066,35295.0
2020-07-31 12:45:00,167.99,168.04,167.88,167.97,23638.0,150.7066,150.7514,150.6079,150.6886,23638.0
2020-07-31 12:50:00,167.96,168.12,167.83,167.83,16425.0,150.6797,150.8232,150.563,150.563,16425.0
2020-07-31 12:55:00,167.81,168.03,167.74,168.03,17452.0,150.5451,150.7425,150.4823,150.7425,17452.0
2020-07-31 13:00:00,168.01,168.05,167.9,167.95,13543.0,150.7245,150.7604,150.6258,150.6707,13543.0
2020-07-31 13:05:00,167.94,168.13,167.94,168.04,20773.0,150.6617,150.8322,150.6617,150.7514,20773.0
2020-07-31 13:10:00,168.02,168.08,167.78,167.86,24538.0,150.7335,150.7873,150.5182,150.59,24538.0
2020-07-31 13:15:00,167.85,167.89,167.61,167.64,15827.0,150.581,150.6169,150.3657,150.3926,15827.0
2020-07-31 13:20:00,167.69,168.0,167.68,167.94,14914.0,150.4374,150.7156,150.4285,150.6617,14914.0
2020-07-31 13:25:00,167.97,168.1,167.87,167.99,23329.0,150.6886,150.8053,150.5989,150.7066,23329.0
2020-07-31 13:30:00,167.98,168.07,167.84,167.99,55471.0,150.6976,150.7784,150.572,150.7066,55471.0
2020-07-31 13:35:00,167.98,168.05,167.86,167.92,24840.0,150.6976,150.7604,150.59,150.6438,24840.0
2020-07-31 13:40:00,167.92,167.97,167.73,167.8,42714.0,150.6438,150.6886,150.4733,150.5361,42714.0
2020-07-31 13:45:00,167.77,168.06,167.72,168.03,88008.0,150.5092,150.7694,150.4644,150.7425,88008.0
2020-07-31 13:50:00,168.03,168.48,167.89,168.27,53926.0,150.7425,151.1462,150.6169,150.9578,53926.0
2020-07-31 13:55:00,168.29,168.31,168.04,168.04,25139.0,150.9757,150.9937,150.7514,150.7514,25139.0
2020-07-31 14:00:00,168.01,168.22,167.96,168.05,10263.0,150.7245,150.9129,150.6797,150.7604,10263.0
2020-07-31 14:05:00,168.01,168.08,167.76,167.76,9076.0,150.7245,150.7873,150.5002,150.5002,9076.0
2020-07-31 14:10:00,167.71,167.81,167.71,167.78,13648.0,150.4554,150.5451,150.4554,150.5182,13648.0
2020-07-31 14:15:00,167.78,167.83,167.57,167.61,19588.0,150.5182,150.563,150.3298,150.3657,19588.0
2020-07-31 14:20:00,167.64,167.82,167.58,167.75,7740.0,150.3926,150.5541,150.3388,150.4913,7740.0
2020-07-31 14:25:00,167.75,168.08,167.74,168.06,7450.0,150.4913,150.7873,150.4823,150.7694,7450.0
2020-07-31 14:30:00,168.09,168.19,168.04,168.11,11489.0,150.7963,150.886,150.7514,150.8142,11489.0
2020-07-31 14:35:00,168.09,168.41,168.04,168.28,18440.0,150.7963,151.0834,150.7514,150.9667,18440.0
2020-07-31 14:40:00,168.3,168.65,168.28,168.65,13612.0,150.9847,151.2987,150.9667,151.2987,13612.0
2020-07-31 14:45:00,168.68,168.83,168.65,168.67,12644.0,151.3256,151.4602,151.2987,151.3166,12644.0
2020-07-31 14:50:00,168.65,168.95,168.65,168.84,10081.0,151.2987,151.5678,151.2987,151.4691,10081.0
2020-07-31 14:55:00,168.87,169.03,168.71,168.97,21552.0,151.496,151.6396,151.3525,151.5858,21552.0
2020-07-31 15:00:00,169.0,169.25,168.92,169.22,17290.0,151.6127,151.8369,151.5409,151.81,17290.0
2020-07-31 15:05:00,169.22,169.25,169.03,169.19,17746.0,151.81,151.8369,151.6396,151.7831,17746.0
2020-07-31 15:10:00,169.18,169.28,169.06,169.23,22341.0,151.7742,151.8639,151.6665,151.819,22341.0
2020-07-31 15:15:00,169.25,171.15,169.0,170.32,143553.0,151.8369,153.5415,151.6127,152.7969,143553.0
2020-07-31 15:20:00,170.39,172.99,170.36,172.96,157120.0,152.8597,155.1922,152.8327,155.1653,157120.0
2020-07-31 15:25:00,172.96,173.31,172.29,173.16,145307.0,155.1653,155.4792,154.5642,155.3447,145307.0
2020-07-31 15:30:00,173.17,173.69,172.73,172.96,105820.0,155.3536,155.8201,154.9589,155.1653,105820.0
2020-07-31 15:35:00,172.98,173.35,172.2,172.43,72565.0,155.1832,155.5151,154.4834,154.6898,72565.0
2020-07-31 15:40:00,172.37,172.71,171.34,171.48,91796.0,154.636,154.941,153.7119,153.8375,91796.0
2020-07-31 15:45:00,171.51,171.99,171.48,171.95,121388.0,153.8644,154.295,153.8375,154.2592,121388.0
2020-07-31 15:50:00,171.96,172.62,171.72,172.62,150649.0,154.2681,154.8602,154.0528,154.8602,150649.0
2020-07-31 15:55:00,172.64,173.52,172.57,173.37,364518.0,154.8782,155.6676,154.8154,155.5331,364518.0
2020-08-03 09:30:00,173.86,174.44,173.41,173.41,55163.0,155.9727,156.493,155.569,155.569,55163.0
2020-08-03 09:35:00,173.42,173.99,172.5,172.55,8955.0,155.5779,156.0893,154.7526,154.7974,8955.0
2020-08-03 09:40:00,172.56,172.92,171.83,171.88,23716.0,154.8064,155.1294,154.1515,154.1964,23716.0
2020-08-03 09:45:00,171.97,172.22,171.73,172.0,32465.0,154.2771,154.5014,154.0618,154.304,32465.0
2020-08-03 09:50:00,172.06,172.24,171.8,171.93,18461.0,154.3578,154.5193,154.1246,154.2412,18461.0
2020-08-03 09:55:00,171.85,172.02,171.66,171.66,12633.0,154.1695,154.322,153.999,153.999,12633.0
2020-08-03 10:00:00,171.74,172.58,171.73,172.15,36172.0,154.0708,154.8243,154.0618,154.4386,36172.0
2020-08-03 10:05:00,172.16,172.43,172.03,172.25,25724.0,154.4476,154.6898,154.3309,154.5283,25724.0
2020-08-03 10:10:00,172.25,172.75,172.25,172.54,18003.0,154.5283,154.9769,154.5283,154.7885,18003.0
2020-08-03 10:15:00,172.49,172.84,172.43,172.8,52261.0,154.7436,155.0576,154.6898,155.0217,52261.0
2020-08-03 10:20:00,172.79,172.88,172.44,172.44,12706.0,155.0127,155.0935,154.6988,154.6988,12706.0
2020-08-03 10:25:00,172.47,172.75,172.46,172.63,12231.0,154.7257,154.9769,154.7167,154.8692,12231.0
2020-08-03 10:30:00,172.63,172.77,172.37,172.77,7953.0,154.8692,154.9948,154.636,154.9948,7953.0
2020-08-03 10:35:00,172.79,172.79,172.45,172.49,12998.0,155.0127,155.0127,154.7077,154.7436,12998.0
2020-08-03 10:40:00,172.52,172.72,172.52,172.56,23234.0,154.7705,154.9499,154.7705,154.8064,23234.0
2020-08-03 10:45:00,172.63,172.63,172.13,172.17,22737.0,154.8692,154.8692,154.4206,154.4565,22737.0
2020-08-03 10:50:00,172.15,172.19,172.0,172.18,12796.0,154.4386,154.4745,154.304,154.4655,12796.0
2020-08-03 10:55:00,172.21,172.21,171.83,171.98,14577.0,154.4924,154.4924,154.1515,154.2861,14577.0
2020-08-03 11:00:00,171.97,172.16,171.93,172.14,9666.0,154.2771,154.4476,154.2412,154.4296,9666.0
2020-08-03 11:05:00,172.17,172.26,172.04,172.17,15026.0,154.4565,154.5373,154.3399,154.4565,15026.0
2020-08-03 11:10:00,172.15,172.28,172.08,172.25,7940.0,154.4386,154.5552,154.3758,154.5283,7940.0
2020-08-03 11:15:00,172.28,172.3,171.92,171.98,19038.0,154.5552,154.5732,154.2322,154.2861,19038.0
2020-08-03 11:20:00,171.99,172.27,171.93,172.19,9337.0,154.295,154.5462,154.2412,154.4745,9337.0
2020-08-03 11:25:00,172.16,172.25,172.02,172.18,12648.0,154.4476,154.5283,154.322,154.4655,12648.0
2020-08-03 11:30:00,172.18,172.56,172.16,172.55,13207.0,154.4655,154.8064,154.4476,154.7974,13207.0
2020-08-03 11:35:00,172.55,172.7,172.37,172.7,11610.0,154.7974,154.932,154.636,154.932,11610.0
2020-08-03 11:40:00,172.66,173.02,172.63,172.99,11772.0,154.8961,155.2191,154.8692,155.1922,11772.0
2020-08-03 11:45:00,172.98,173.21,172.92,173.1,10086.0,155.1832,155.3895,155.1294,155.2908,10086.0
2020-08-03 11:50:00,173.09,173.25,173.06,173.15,10809.0,155.2819,155.4254,155.255,155.3357,10809.0
2020-08-03 11:55:00,173.11,173.16,172.92,172.92,8538.0,155.2998,155.3447,155.1294,155.1294,8538.0
2020-08-03 12:00:00,172.95,173.09,172.92,173.01,15890.0,155.1563,155.2819,155.1294,155.2101,15890.0
2020-08-03 12:05:00,173.0,173.1,172.94,173.01,15713.0,155.2011,155.2908,155.1473,155.2101,15713.0
2020-08-03 12:10:00,173.03,173.52,173.03,173.47,22152.0,155.228,155.6676,155.228,155.6228,22152.0
2020-08-03 12:15:00,173.47,173.55,173.33,173.47,15617.0,155.6228,155.6945,155.4972,155.6228,15617.0
2020-08-03 12:20:00,173.46,173.53,173.4,173.45,22777.0,155.6138,155.6766,155.56,155.6048,22777.0
2020-08-03 12:25:00,173.44,173.52,173.18,173.18,11126.0,155.5959,155.6676,155.3626,155.3626,11126.0
2020-08-03 12:30:00,173.16,173.34,173.11,173.12,7475.0,155.3447,155.5062,155.2998,155.3088,7475.0
2020-08-03 12:35:00,173.11,173.4,173.1,173.4,12258.0,155.2998,155.56,155.2908,155.56,12258.0
2020-08-03 12:40:00,173.39,173.46,173.3,173.43,6797.0,155.551,155.6138,155.4703,155.5869,6797.0
2020-08-03 12:45:00,173.43,173.46,173.35,173.43,7715.0,155.5869,155.6138,155.5151,155.5869,7715.0
2020-08-03 12:50:00,173.41,173.42,173.22,173.38,7660.0,155.569,155.5779,155.3985,155.542,7660.0
2020-08-03 12:55:00,173.36,173.36,172.91,172.92,20577.0,155.5241,155.5241,155.1204,155.1294,20577.0
2020-08-03 13:00:00,172.96,172.96,172.67,172.67,7193.0,155.1653,155.1653,154.9051,154.9051,7193.0
2020-08-03 13:05:00,172.67,172.92,172.67,172.88,7420.0,154.9051,155.1294,154.9051,155.0935,7420.0
2020-08-03 13:10:00,172.88,172.88,172.57,172.68,8660.0,155.0935,155.0935,154.8154,154.9141,8660.0
2020-08-03 13:15:00,172.79,172.91,172.7,172.74,9500.0,155.0127,155.1204,154.932,154.9679,9500.0
2020-08-03 13:20:00,172.78,172.87,172.77,172.81,7171.0,155.0038,155.0845,154.9948,155.0307,7171.0
2020-08-03 13:25:00,172.81,173.07,172.78,172.99,12913.0,155.0307,155.2639,155.0038,155.1922,12913.0
2020-08-03 13:30:00,173.04,173.06,172.98,173.02,7190.0,155.237,155.255,155.1832,155.2191,7190.0
2020-08-03 13:35:00,173.03,173.41,173.03,173.32,8610.0,155.228,155.569,155.228,155.4882,8610.0
2020-08-03 13:40:00,173.36,173.39,173.27,173.29,7766.0,155.5241,155.551,155.4434,155.4613,7766.0
2020-08-03 13:45:00,173.3,173.47,173.29,173.41,12655.0,155.4703,155.6228,155.4613,155.569,12655.0
2020-08-03 13:50:00,173.41,173.43,173.22,173.24,5789.0,155.569,155.5869,155.3985,155.4164,5789.0
2020-08-03 13:55:00,173.24,173.32,173.18,173.29,8258.0,155.4164,155.4882,155.3626,155.4613,8258.0
2020-08-03 14:00:00,173.29,173.38,173.06,173.06,7455.0,155.4613,155.542,155.255,155.255,7455.0
2020-08-03 14:05:00,173.06,173.26,173.01,173.21,9497.0,155.255,155.4344,155.2101,155.3895,9497.0
2020-08-03 14:10:00,173.28,173.31,173.22,173.27,7224.0,155.4523,155.4792,155.3985,155.4434,7224.0
2020-08-03 14:15:00,173.28,173.38,173.26,173.28,6736.0,155.4523,155.542,155.4344,155.4523,6736.0
2020-08-03 14:20:00,173.26,173.29,173.21,173.21,7920.0,155.4344,155.4613,155.3895,155.3895,7920.0
2020-08-03 14:25:00,173.21,173.21,173.12,173.13,9729.0,155.3895,155.3895,155.3088,155.3178,9729.0
2020-08-03 14:30:00,173.1,173.12,172.9,172.91,7399.0,155.2908,155.3088,155.1114,155.1204,7399.0
2020-08-03 14:35:00,172.95,173.12,172.91,173.07,8603.0,155.1563,155.3088,155.1204,155.2639,8603.0
2020-08-03 14:40:00,173.05,173.05,172.79,172.94,9342.0,155.246,155.246,155.0127,155.1473,9342.0
2020-08-03 14:45:00,172.9,172.93,172.84,172.85,9765.0,155.1114,155.1383,155.0576,155.0666,9765.0
2020-08-03 14:50:00,172.84,172.95,172.7,172.71,8318.0,155.0576,155.1563,154.932,154.941,8318.0
2020-08-03 14:55:00,172.71,172.71,172.53,172.65,11872.0,154.941,154.941,154.7795,154.8871,11872.0
2020-08-03 15:00:00,172.65,172.74,172.54,172.72,11464.0,154.8871,154.9679,154.7885,154.9499,11464.0
2020-08-03 15:05:00,172.71,172.75,172.62,172.75,8306.0,154.941,154.9769,154.8602,154.9769,8306.0
2020-08-03 15:10:00,172.74,172.77,172.62,172.75,10206.0,154.9679,154.9948,154.8602,154.9769,10206.0
2020-08-03 15:15:00,172.71,172.71,172.39,172.41,12899.0,154.941,154.941,154.6539,154.6718,12899.0
2020-08-03 15:20:00,172.41,172.48,172.35,172.43,17580.0,154.6718,154.7346,154.618,154.6898,17580.0
2020-08-03 15:25:00,172.43,172.48,172.3,172.32,11013.0,154.6898,154.7346,154.5732,154.5911,11013.0
2020-08-03 15:30:00,172.33,172.42,171.93,171.99,27691.0,154.6001,154.6808,154.2412,154.295,27691.0
2020-08-03 15:35:00,171.95,172.29,171.95,172.28,27273.0,154.2592,154.5642,154.2592,154.5552,27273.0
2020-08-03 15:40:00,172.26,172.38,172.15,172.29,39366.0,154.5373,154.6449,154.4386,154.5642,39366.0
2020-08-03 15:45:00,172.28,172.36,171.86,171.94,30189.0,154.5552,154.627,154.1784,154.2502,30189.0
2020-08-03 15:50:00,171.97,172.14,171.76,172.1,58568.0,154.2771,154.4296,154.0887,154.3937,58568.0
2020-08-03 15:55:00,172.09,172.19,171.9,172.09,55993.0,154.3848,154.4745,154.2143,154.3848,55993.0
2020-08-04 09:30:00,171.88,172.61,171.56,172.34,40043.0,154.1964,154.8513,153.9093,154.609,40043.0
2020-08-04 09:35:00,172.34,172.5,172.27,172.34,23086.0,154.609,154.7526,154.5462,154.609,23086.0
2020-08-04 09:40:00,172.34,172.76,172.34,172.76,5769.0,154.609,154.9858,154.609,154.9858,5769.0
2020-08-04 09:45:00,172.63,172.81,172.39,172.54,11647.0,154.8692,155.0307,154.6539,154.7885,11647.0
2020-08-04 09:50:00,172.56,173.09,172.55,172.91,11319.0,154.8064,155.2819,154.7974,155.1204,11319.0
2020-08-04 09:55:00,172.92,173.04,172.74,172.8,7891.0,155.1294,155.237,154.9679,155.0217,7891.0
2020-08-04 10:00:00,172.93,173.0,172.7,172.7,11618.0,155.1383,155.2011,154.932,154.932,11618.0
2020-08-04 10:05:00,172.72,173.02,172.56,172.93,6520.0,154.9499,155.2191,154.8064,155.1383,6520.0
2020-08-04 10:10:00,172.94,172.97,172.69,172.69,6749.0,155.1473,155.1742,154.923,154.923,6749.0
2020-08-04 10:15:00,172.7,172.78,172.53,172.66,6386.0,154.932,155.0038,154.7795,154.8961,6386.0
2020-08-04 10:20:00,172.63,172.64,172.34,172.34,18140.0,154.8692,154.8782,154.609,154.609,18140.0
2020-08-04 10:25:00,172.4,172.52,172.12,172.22,9856.0,154.6629,154.7705,154.4117,154.5014,9856.0
2020-08-04 10:30:00,172.23,172.23,171.95,171.98,13321.0,154.5104,154.5104,154.2592,154.2861,13321.0
2020-08-04 10:35:00,171.97,172.04,171.73,171.75,10494.0,154.2771,154.3399,154.0618,154.0797,10494.0
2020-08-04 10:40:00,171.75,171.79,171.6,171.64,8402.0,154.0797,154.1156,153.9452,153.9811,8402.0
2020-08-04 10:45:00,171.63,171.71,171.44,171.6,7503.0,153.9721,154.0439,153.8016,153.9452,7503.0
2020-08-04 10:50:00,171.62,172.18,171.59,172.02,48149.0,153.9631,154.4655,153.9362,154.322,48149.0
2020-08-04 10:55:00,171.97,172.39,171.91,172.27,16132.0,154.2771,154.6539,154.2233,154.5462,16132.0
2020-08-04 11:00:00,172.28,172.44,172.14,172.16,11221.0,154.5552,154.6988,154.4296,154.4476,11221.0
2020-08-04 11:05:00,172.13,172.22,171.98,172.06,6931.0,154.4206,154.5014,154.2861,154.3578,6931.0
2020-08-04 11:10:00,172.01,172.23,172.0,172.04,9503.0,154.313,154.5104,154.304,154.3399,9503.0
2020-08-04 11:15:00,172.02,172.19,172.0,172.19,5771.0,154.322,154.4745,154.304,154.4745,5771.0
2020-08-04 11:20:00,172.19,172.33,172.17,172.26,4649.0,154.4745,154.6001,154.4565,154.5373,4649.0
2020-08-04 11:25:00,172.28,172.47,172.23,172.4,8254.0,154.5552,154.7257,154.5104,154.6629,8254.0
2020-08-04 11:30:00,172.34,172.49,172.34,172.44,5068.0,154.609,154.7436,154.609,154.6988,5068.0
2020-08-04 11:35:00,172.42,172.48,172.25,172.25,5573.0,154.6808,154.7346,154.5283,154.5283,5573.0
2020-08-04 11:40:00,172.25,172.36,172.04,172.28,10719.0,154.5283,154.627,154.3399,154.5552,10719.0
2020-08-04 11:45:00,172.3,172.3,172.24,172.29,5932.0,154.5732,154.5732,154.5193,154.5642,5932.0
2020-08-04 11:50:00,172.29,172.3,172.07,172.13,9625.0,154.5642,154.5732,154.3668,154.4206,9625.0
2020-08-04 11:55:00,172.12,172.18,172.02,172.03,6862.0,154.4117,154.4655,154.322,154.3309,6862.0
2020-08-04 12:00:00,172.07,172.08,171.95,171.98,3693.0,154.3668,154.3758,154.2592,154.2861,3693.0
2020-08-04 12:05:00,171.93,171.95,171.68,171.77,5191.0,154.2412,154.2592,154.0169,154.0977,5191.0
2020-08-04 12:10:00,171.8,171.86,171.68,171.86,3241.0,154.1246,154.1784,154.0169,154.1784,3241.0
2020-08-04 12:15:00,171.89,171.98,171.76,171.87,9929.0,154.2053,154.2861,154.0887,154.1874,9929.0
2020-08-04 12:20:00,171.83,172.06,171.81,171.97,7171.0,154.1515,154.3578,154.1336,154.2771,7171.0
2020-08-04 12:25:00,171.97,172.02,171.93,172.0,3730.0,154.2771,154.322,154.2412,154.304,3730.0
2020-08-04 12:30:00,172.01,172.05,171.99,172.01,4569.0,154.313,154.3489,154.295,154.313,4569.0
2020-08-04 12:35:00,172.0,172.02,171.88,171.89,5140.0,154.304,154.322,154.1964,154.2053,5140.0
2020-08-04 12:40:00,171.9,172.18,171.89,172.17,11372.0,154.2143,154.4655,154.2053,154.4565,11372.0
2020-08-04 12:45:00,172.17,172.25,172.15,172.19,6297.0,154.4565,154.5283,154.4386,154.4745,6297.0
2020-08-04 12:50:00,172.23,172.24,172.05,172.05,7372.0,154.5104,154.5193,154.3489,154.3489,7372.0
2020-08-04 12:55:00,172.04,172.16,171.95,171.96,8216.0,154.3399,154.4476,154.2592,154.2681,8216.0
2020-08-04 13:00:00,171.96,172.16,171.94,172.06,8150.0,154.2681,154.4476,154.2502,154.3578,8150.0
2020-08-04 13:05:00,172.09,172.15,172.06,172.1,6774.0,154.3848,154.4386,154.3578,154.3937,6774.0
2020-08-04 13:10:00,172.1,172.2,172.07,172.16,9613.0,154.3937,154.4834,154.3668,154.4476,9613.0
2020-08-04 13:15:00,172.14,172.21,172.08,172.16,10818.0,154.4296,154.4924,154.3758,154.4476,10818.0
2020-08-04 13:20:00,172.15,172.19,171.98,172.01,11199.0,154.4386,154.4745,154.2861,154.313,11199.0
2020-08-04 13:25:00,172.01,172.17,172.01,172.08,7470.0,154.313,154.4565,154.313,154.3758,7470.0
2020-08-04 13:30:00,172.08,172.09,171.93,172.06,8767.0,154.3758,154.3848,154.2412,154.3578,8767.0
2020-08-04 13:35:00,172.06,172.08,171.84,172.01,11700.0,154.3578,154.3758,154.1605,154.313,11700.0
2020-08-04 13:40:00,172.05,172.1,171.95,171.97,8326.0,154.3489,154.3937,154.2592,154.2771,8326.0
2020-08-04 13:45:00,171.96,172.17,171.94,172.1,9303.0,154.2681,154.4565,154.2502,154.3937,9303.0
2020-08-04 13:50:00,172.1,172.12,172.05,172.05,7925.0,154.3937,154.4117,154.3489,154.3489,7925.0
2020-08-04 13:55:00,172.04,172.24,172.03,172.16,7145.0,154.3399,154.5193,154.3309,154.4476,7145.0
2020-08-04 14:00:00,172.17,172.23,172.16,172.17,14835.0,154.4565,154.5104,154.4476,154.4565,14835.0
2020-08-04 14:05:00,172.18,172.18,171.97,171.99,10998.0,154.4655,154.4655,154.2771,154.295,10998.0
2020-08-04 14:10:00,171.95,172.07,171.95,172.05,9108.0,154.2592,154.3668,154.2592,154.3489,9108.0
2020-08-04 14:15:00,172.03,172.22,172.03,172.14,31717.0,154.3309,154.5014,154.3309,154.4296,31717.0
2020-08-04 14:20:00,172.19,172.44,172.19,172.31,8204.0,154.4745,154.6988,154.4745,154.5821,8204.0
2020-08-04 14:25:00,172.35,172.53,172.33,172.42,10809.0,154.618,154.7795,154.6001,154.6808,10809.0
2020-08-04 14:30:00,172.44,172.56,172.35,172.46,12166.0,154.6988,154.8064,154.618,154.7167,12166.0
2020-08-04 14:35:00,172.46,172.59,172.39,172.5,8761.0,154.7167,154.8333,154.6539,154.7526,8761.0
2020-08-04 14:40:00,172.48,172.82,172.46,172.76,21210.0,154.7346,155.0397,154.7167,154.9858,21210.0
2020-08-04 14:45:00,172.76,173.08,172.76,172.95,10688.0,154.9858,155.2729,154.9858,155.1563,10688.0
2020-08-04 14:50:00,172.95,173.29,172.94,173.26,17468.0,155.1563,155.4613,155.1473,155.4344,17468.0
2020-08-04 14:55:00,173.27,173.5,173.25,173.47,18166.0,155.4434,155.6497,155.4254,155.6228,18166.0
2020-08-04 15:00:00,173.47,173.56,173.2,173.25,17911.0,155.6228,155.7035,155.3806,155.4254,17911.0
2020-08-04 15:05:00,173.22,173.39,173.18,173.18,11489.0,155.3985,155.551,155.3626,155.3626,11489.0
2020-08-04 15:10:00,173.17,173.43,173.16,173.43,29694.0,155.3536,155.5869,155.3447,155.5869,29694.0
2020-08-04 15:15:00,173.42,173.58,173.37,173.44,12843.0,155.5779,155.7215,155.5331,155.5959,12843.0
2020-08-04 15:20:00,173.49,173.49,173.28,173.46,15440.0,155.6407,155.6407,155.4523,155.6138,15440.0
2020-08-04 15:25:00,173.47,173.5,173.29,173.29,12916.0,155.6228,155.6497,155.4613,155.4613,12916.0
2020-08-04 15:30:00,173.29,173.43,173.18,173.41,20093.0,155.4613,155.5869,155.3626,155.569,20093.0
2020-08-04 15:35:00,173.42,173.56,173.34,173.44,18851.0,155.5779,155.7035,155.5062,155.5959,18851.0
2020-08-04 15:40:00,173.46,173.49,173.31,173.47,19076.0,155.6138,155.6407,155.4792,155.6228,19076.0
2020-08-04 15:45:00,173.47,173.57,173.31,173.55,39481.0,155.6228,155.7125,155.4792,155.6945,39481.0
2020-08-04 15:50:00,173.55,173.64,173.12,173.17,44368.0,155.6945,155.7753,155.3088,155.3536,44368.0
2020-08-04 15:55:00,173.18,173.7,173.18,173.7,74443.0,155.3626,155.8291,155.3626,155.8291,74443.0
2020-08-05 09:30:00,174.47,175.43,174.28,175.28,46737.0,156.5199,157.3811,156.3494,157.2466,46737.0
2020-08-05 09:35:00,175.28,175.94,175.16,175.25,22039.0,157.2466,157.8387,157.1389,157.2196,22039.0
2020-08-05 09:40:00,175.26,175.5,175.17,175.17,10577.0,157.2286,157.4439,157.1479,157.1479,10577.0
2020-08-05 09:45:00,175.26,175.35,174.86,175.24,13792.0,157.2286,157.3094,156.8698,157.2107,13792.0
2020-08-05 09:50:00,175.28,175.44,174.93,175.09,16744.0,157.2466,157.3901,156.9326,157.0761,16744.0
2020-08-05 09:55:00,175.04,175.62,175.04,175.44,21065.0,157.0313,157.5516,157.0313,157.3901,21065.0
2020-08-05 10:00:00,175.52,175.7,175.1,175.42,15424.0,157.4619,157.6233,157.0851,157.3722,15424.0
2020-08-05 10:05:00,175.45,175.72,175.29,175.72,15527.0,157.3991,157.6413,157.2555,157.6413,15527.0
2020-08-05 10:10:00,175.76,175.86,175.53,175.74,21479.0,157.6772,157.7669,157.4708,157.6592,21479.0
2020-08-05 10:15:00,175.7,175.77,175.47,175.51,25133.0,157.6233,157.6861,157.417,157.4529,25133.0
2020-08-05 10:20:00,175.47,175.75,175.34,175.66,20381.0,157.417,157.6682,157.3004,157.5875,20381.0
2020-08-05 10:25:00,175.66,175.91,175.64,175.82,14839.0,157.5875,157.8117,157.5695,157.731,14839.0
2020-08-05 10:30:00,175.84,176.17,175.84,176.06,24457.0,157.7489,158.045,157.7489,157.9463,24457.0
2020-08-05 10:35:00,176.08,176.18,175.92,176.0,25211.0,157.9643,158.054,157.8207,157.8925,25211.0
2020-08-05 10:40:00,176.02,176.19,175.9,176.12,23962.0,157.9104,158.0629,157.8028,158.0001,23962.0
2020-08-05 10:45:00,176.14,176.14,175.79,176.0,39786.0,158.0181,158.0181,157.7041,157.8925,39786.0
2020-08-05 10:50:00,176.02,176.24,175.96,176.22,23310.0,157.9104,158.1078,157.8566,158.0899,23310.0
2020-08-05 10:55:00,176.27,176.44,176.23,176.35,41453.0,158.1347,158.2872,158.0988,158.2065,41453.0
2020-08-05 11:00:00,176.35,176.66,176.33,176.47,45977.0,158.2065,158.4846,158.1885,158.3141,45977.0
2020-08-05 11:05:00,176.59,176.9,176.55,176.9,84959.0,158.4218,158.6999,158.3859,158.6999,84959.0
2020-08-05 11:10:00,176.93,176.95,176.52,176.64,69657.0,158.7268,158.7447,158.359,158.4666,69657.0
2020-08-05 11:15:00,176.63,176.84,176.57,176.84,8950.0,158.4577,158.6461,158.4038,158.6461,8950.0
2020-08-05 11:20:00,176.79,177.15,176.76,176.87,20408.0,158.6012,158.9242,158.5743,158.673,20408.0
2020-08-05 11:25:00,176.87,176.87,176.59,176.66,17282.0,158.673,158.673,158.4218,158.4846,17282.0
2020-08-05 11:30:00,176.7,176.94,176.56,176.91,10082.0,158.5205,158.7358,158.3949,158.7089,10082.0
2020-08-05 11:35:00,176.92,177.1,176.87,177.1,16711.0,158.7178,158.8793,158.673,158.8793,16711.0
2020-08-05 11:40:00,177.14,177.19,176.83,176.92,16717.0,158.9152,158.9601,158.6371,158.7178,16717.0
2020-08-05 11:45:00,176.92,176.92,176.57,176.64,17665.0,158.7178,158.7178,158.4038,158.4666,17665.0
2020-08-05 11:50:00,176.64,176.95,176.61,176.88,14670.0,158.4666,158.7447,158.4397,158.6819,14670.0
2020-08-05 11:55:00,176.92,177.2,176.79,177.03,25936.0,158.7178,158.969,158.6012,158.8165,25936.0
2020-08-05 12:00:00,176.97,177.05,176.84,176.94,15035.0,158.7627,158.8345,158.6461,158.7358,15035.0
2020-08-05 12:05:00,176.94,177.08,176.88,176.91,28718.0,158.7358,158.8614,158.6819,158.7089,28718.0
2020-08-05 12:10:00,176.89,176.89,176.36,176.36,16345.0,158.6909,158.6909,158.2154,158.2154,16345.0
2020-08-05 12:15:00,176.34,176.55,176.18,176.3,18000.0,158.1975,158.3859,158.054,158.1616,18000.0
2020-08-05 12:20:00,176.25,176.27,176.11,176.18,25430.0,158.1168,158.1347,157.9912,158.054,25430.0
2020-08-05 12:25:00,176.16,176.28,176.13,176.24,17018.0,158.036,158.1437,158.0091,158.1078,17018.0
2020-08-05 12:30:00,176.23,176.41,176.12,176.4,21355.0,158.0988,158.2603,158.0001,158.2513,21355.0
2020-08-05 12:35:00,176.4,176.68,176.32,176.61,19189.0,158.2513,158.5025,158.1796,158.4397,19189.0
2020-08-05 12:40:00,176.64,176.66,176.53,176.55,12546.0,158.4666,158.4846,158.368,158.3859,12546.0
2020-08-05 12:45:00,176.55,176.64,176.53,176.61,10961.0,158.3859,158.4666,158.368,158.4397,10961.0
2020-08-05 12:50:00,176.66,176.74,176.61,176.71,10405.0,158.4846,158.5564,158.4397,158.5294,10405.0
2020-08-05 12:55:00,176.71,176.8,176.61,176.75,9125.0,158.5294,158.6102,158.4397,158.5653,9125.0
2020-08-05 13:00:00,176.76,176.87,176.72,176.84,14724.0,158.5743,158.673,158.5384,158.6461,14724.0
2020-08-05 13:05:00,176.83,176.91,176.82,176.88,11902.0,158.6371,158.7089,158.6281,158.6819,11902.0
2020-08-05 13:10:00,176.89,176.97,176.81,176.94,26413.0,158.6909,158.7627,158.6191,158.7358,26413.0
2020-08-05 13:15:00,176.93,177.02,176.93,176.96,24003.0,158.7268,158.8075,158.7268,158.7537,24003.0
2020-08-05 13:20:00,176.97,177.05,176.87,177.02,37567.0,158.7627,158.8345,158.673,158.8075,37567.0
2020-08-05 13:25:00,177.05,177.21,177.03,177.2,46516.0,158.8345,158.978,158.8165,158.969,46516.0
2020-08-05 13:30:00,177.22,177.49,177.19,177.48,82801.0,158.987,159.2292,158.9601,159.2202,82801.0
2020-08-05 13:35:00,177.48,177.68,177.0,177.61,75145.0,159.2202,159.3996,158.7896,159.3368,75145.0
2020-08-05 13:40:00,177.61,177.99,177.57,177.84,76748.0,159.3368,159.6777,159.301,159.5432,76748.0
2020-08-05 13:45:00,177.84,177.92,177.24,177.3,52815.0,159.5432,159.6149,159.0049,159.0587,52815.0
2020-08-05 13:50:00,177.32,177.32,177.06,177.11,12410.0,159.0767,159.0767,158.8434,158.8883,12410.0
2020-08-05 13:55:00,177.1,177.29,177.09,177.28,22970.0,158.8793,159.0498,158.8703,159.0408,22970.0
2020-08-05 14:00:00,177.29,177.59,177.29,177.55,17358.0,159.0498,159.3189,159.0498,159.283,17358.0
2020-08-05 14:05:00,177.54,177.64,177.47,177.62,12932.0,159.274,159.3638,159.2112,159.3458,12932.0
2020-08-05 14:10:00,177.59,177.65,177.5,177.56,10774.0,159.3189,159.3727,159.2382,159.292,10774.0
2020-08-05 14:15:00,177.56,177.58,177.36,177.43,14002.0,159.292,159.3099,159.1126,159.1754,14002.0
2020-08-05 14:20:00,177.44,177.44,177.28,177.38,9450.0,159.1843,159.1843,159.0408,159.1305,9450.0
2020-08-05 14:25:00,177.41,177.49,177.39,177.45,10697.0,159.1574,159.2292,159.1395,159.1933,10697.0
2020-08-05 14:30:00,177.43,177.57,177.43,177.55,14892.0,159.1754,159.301,159.1754,159.283,14892.0
2020-08-05 14:35:00,177.54,177.63,177.4,177.41,16144.0,159.274,159.3548,159.1484,159.1574,16144.0
2020-08-05 14:40:00,177.41,177.6,177.4,177.56,18657.0,159.1574,159.3279,159.1484,159.292,18657.0
2020-08-05 14:45:00,177.56,177.61,177.37,177.47,25294.0,159.292,159.3368,159.1215,159.2112,25294.0
2020-08-05 14:50:00,177.47,177.56,177.36,177.43,18360.0,159.2112,159.292,159.1126,159.1754,18360.0
2020-08-05 14:55:00,177.42,177.46,177.32,177.45,14678.0,159.1664,159.2023,159.0767,159.1933,14678.0
2020-08-05 15:00:00,177.45,177.61,177.4,177.51,14090.0,159.1933,159.3368,159.1484,159.2471,14090.0
2020-08-05 15:05:00,177.53,177.55,177.43,177.44,12439.0,159.2651,159.283,159.1754,159.1843,12439.0
2020-08-05 15:10:00,177.42,177.44,177.29,177.4,20742.0,159.1664,159.1843,159.0498,159.1484,20742.0
2020-08-05 15:15:00,177.39,177.44,177.32,177.38,23356.0,159.1395,159.1843,159.0767,159.1305,23356.0
2020-08-05 15:20:00,177.39,177.46,177.28,177.41,18633.0,159.1395,159.2023,159.0408,159.1574,18633.0
2020-08-05 15:25:00,177.42,177.43,177.31,177.31,25624.0,159.1664,159.1754,159.0677,159.0677,25624.0
2020-08-05 15:30:00,177.31,177.49,177.29,177.44,44649.0,159.0677,159.2292,159.0498,159.1843,44649.0
2020-08-05 15:35:00,177.45,177.46,177.16,177.23,40491.0,159.1933,159.2023,158.9331,158.9959,40491.0
2020-08-05 15:40:00,177.25,177.47,177.22,177.41,36496.0,159.0139,159.2112,158.987,159.1574,36496.0
2020-08-05 15:45:00,177.39,177.62,177.29,177.31,49888.0,159.1395,159.3458,159.0498,159.0677,49888.0
2020-08-05 15:50:00,177.31,177.72,177.26,177.64,54291.0,159.0677,159.4355,159.0229,159.3638,54291.0
2020-08-05 15:55:00,177.63,177.74,177.47,177.48,115451.0,159.3548,159.4535,159.2112,159.2202,115451.0
2020-08-06 09:30:00,177.73,178.64,177.55,178.03,71833.0,159.4445,160.2609,159.283,159.7136,71833.0
2020-08-06 09:35:00,178.13,178.17,177.31,177.42,9215.0,159.8033,159.8392,159.0677,159.1664,9215.0
2020-08-06 09:40:00,177.5,177.71,177.23,177.4,12595.0,159.2382,159.4266,158.9959,159.1484,12595.0
2020-08-06 09:45:00,177.34,177.73,177.2,177.41,9989.0,159.0946,159.4445,158.969,159.1574,9989.0
2020-08-06 09:50:00,177.29,177.86,177.28,177.7,11147.0,159.0498,159.5611,159.0408,159.4176,11147.0
2020-08-06 09:55:00,177.76,178.33,177.69,178.22,8328.0,159.4714,159.9828,159.4086,159.8841,8328.0
2020-08-06 10:00:00,178.21,178.21,177.78,177.92,10631.0,159.8751,159.8751,159.4894,159.6149,10631.0
2020-08-06 10:05:00,177.91,178.18,177.74,177.88,5947.0,159.606,159.8482,159.4535,159.5791,5947.0
2020-08-06 10:10:00,177.88,178.14,177.8,178.0,6616.0,159.5791,159.8123,159.5073,159.6867,6616.0
2020-08-06 10:15:00,178.0,178.24,177.99,178.14,9039.0,159.6867,159.902,159.6777,159.8123,9039.0
2020-08-06 10:20:00,178.11,178.76,178.09,178.65,21245.0,159.7854,160.3685,159.7675,160.2698,21245.0
2020-08-06 10:25:00,178.65,178.74,178.57,178.58,8546.0,160.2698,160.3506,160.1981,160.207,8546.0
2020-08-06 10:30:00,178.51,178.78,178.45,178.64,9492.0,160.1442,160.3865,160.0904,160.2609,9492.0
2020-08-06 10:35:00,178.64,178.64,178.34,178.4,32391.0,160.2609,160.2609,159.9917,160.0456,32391.0
2020-08-06 10:40:00,178.36,178.42,178.2,178.2,18452.0,160.0097,160.0635,159.8661,159.8661,18452.0
2020-08-06 10:45:00,178.29,178.47,178.24,178.45,10218.0,159.9469,160.1084,159.902,160.0904,10218.0
2020-08-06 10:50:00,178.38,179.22,178.14,178.51,32715.0,160.0276,160.7812,159.8123,160.1442,32715.0
2020-08-06 10:55:00,178.41,178.81,178.39,178.44,12063.0,160.0545,160.4134,160.0366,160.0814,12063.0
2020-08-06 11:00:00,178.57,179.62,178.57,179.55,30064.0,160.1981,161.14,160.1981,161.0772,30064.0
2020-08-06 11:05:00,179.56,180.28,179.56,179.76,162147.0,161.0862,161.7321,161.0862,161.2656,162147.0
2020-08-06 11:10:00,179.75,180.24,179.47,180.21,33780.0,161.2567,161.6963,161.0055,161.6693,33780.0
2020-08-06 11:15:00,180.25,180.27,179.37,179.45,48493.0,161.7052,161.7232,160.9158,160.9875,48493.0
2020-08-06 11:20:00,179.6,179.7,179.48,179.7,16444.0,161.1221,161.2118,161.0144,161.2118,16444.0
2020-08-06 11:25:00,179.61,179.79,179.51,179.61,13087.0,161.1311,161.2926,161.0414,161.1311,13087.0
2020-08-06 11:30:00,179.57,179.61,179.4,179.5,9406.0,161.0952,161.1311,160.9427,161.0324,9406.0
2020-08-06 11:35:00,179.5,179.65,179.48,179.65,13691.0,161.0324,161.167,161.0144,161.167,13691.0
2020-08-06 11:40:00,179.62,179.65,179.5,179.65,26171.0,161.14,161.167,161.0324,161.167,26171.0
2020-08-06 11:45:00,179.66,179.83,179.62,179.8,8337.0,161.1759,161.3284,161.14,161.3015,8337.0
2020-08-06 11:50:00,179.81,180.03,179.76,180.0,12952.0,161.3105,161.5079,161.2656,161.481,12952.0
2020-08-06 11:55:00,179.98,180.11,179.87,179.93,22104.0,161.463,161.5796,161.3643,161.4182,22104.0
2020-08-06 12:00:00,179.93,180.26,179.88,180.2,14136.0,161.4182,161.7142,161.3733,161.6604,14136.0
2020-08-06 12:05:00,180.22,180.45,180.16,180.44,25457.0,161.6783,161.8847,161.6245,161.8757,25457.0
2020-08-06 12:10:00,180.46,180.57,180.09,180.16,31694.0,161.8936,161.9923,161.5617,161.6245,31694.0
2020-08-06 12:15:00,180.19,180.42,180.19,180.25,9186.0,161.6514,161.8577,161.6514,161.7052,9186.0
2020-08-06 12:20:00,180.19,180.4,180.15,180.31,8334.0,161.6514,161.8398,161.6155,161.7591,8334.0
2020-08-06 12:25:00,180.29,180.31,179.97,179.98,5956.0,161.7411,161.7591,161.454,161.463,5956.0
2020-08-06 12:30:00,179.97,179.99,179.59,179.62,7418.0,161.454,161.472,161.1131,161.14,7418.0
2020-08-06 12:35:00,179.63,179.73,179.48,179.65,9404.0,161.149,161.2387,161.0144,161.167,9404.0
2020-08-06 12:40:00,179.65,179.65,179.49,179.63,4686.0,161.167,161.167,161.0234,161.149,4686.0
2020-08-06 12:45:00,179.63,179.64,179.45,179.45,6598.0,161.149,161.158,160.9875,160.9875,6598.0
2020-08-06 12:50:00,179.35,179.43,179.29,179.39,6978.0,160.8978,160.9696,160.844,160.9337,6978.0
2020-08-06 12:55:00,179.39,179.49,179.27,179.34,7668.0,160.9337,161.0234,160.8261,160.8889,7668.0
2020-08-06 13:00:00,179.34,179.52,179.33,179.39,8400.0,160.8889,161.0503,160.8799,160.9337,8400.0
2020-08-06 13:05:00,179.38,179.47,179.26,179.45,10849.0,160.9247,161.0055,160.8171,160.9875,10849.0
2020-08-06 13:10:00,179.45,179.54,179.42,179.48,3700.0,160.9875,161.0683,160.9606,161.0144,3700.0
2020-08-06 13:15:00,179.49,179.5,179.41,179.46,5672.0,161.0234,161.0324,160.9517,160.9965,5672.0
2020-08-06 13:20:00,179.42,179.5,179.39,179.41,5169.0,160.9606,161.0324,160.9337,160.9517,5169.0
2020-08-06 13:25:00,179.45,179.5,179.39,179.47,7592.0,160.9875,161.0324,160.9337,161.0055,7592.0
2020-08-06 13:30:00,179.49,179.49,179.38,179.47,6933.0,161.0234,161.0234,160.9247,161.0055,6933.0
2020-08-06 13:35:00,179.46,179.68,179.44,179.62,7929.0,160.9965,161.1939,160.9786,161.14,7929.0
2020-08-06 13:40:00,179.63,179.68,179.5,179.5,5964.0,161.149,161.1939,161.0324,161.0324,5964.0
2020-08-06 13:45:00,179.48,179.62,179.48,179.57,6547.0,161.0144,161.14,161.0144,161.0952,6547.0
2020-08-06 13:50:00,179.57,179.59,179.42,179.42,6251.0,161.0952,161.1131,160.9606,160.9606,6251.0
2020-08-06 13:55:00,179.45,179.52,179.38,179.46,7804.0,160.9875,161.0503,160.9247,160.9965,7804.0
2020-08-06 14:00:00,179.44,179.63,179.39,179.49,11412.0,160.9786,161.149,160.9337,161.0234,11412.0
2020-08-06 14:05:00,179.51,179.56,179.44,179.47,6300.0,161.0414,161.0862,160.9786,161.0055,6300.0
2020-08-06 14:10:00,179.47,179.55,179.46,179.51,7092.0,161.0055,161.0772,160.9965,161.0414,7092.0
2020-08-06 14:15:00,179.53,179.53,179.42,179.47,9888.0,161.0593,161.0593,160.9606,161.0055,9888.0
2020-08-06 14:20:00,179.47,179.53,179.43,179.45,11296.0,161.0055,161.0593,160.9696,160.9875,11296.0
2020-08-06 14:25:00,179.45,179.45,179.16,179.19,8222.0,160.9875,160.9875,160.7274,160.7543,8222.0
2020-08-06 14:30:00,179.24,179.42,179.21,179.3,10316.0,160.7991,160.9606,160.7722,160.853,10316.0
2020-08-06 14:35:00,179.3,179.35,179.25,179.32,8623.0,160.853,160.8978,160.8081,160.8709,8623.0
2020-08-06 14:40:00,179.33,179.41,179.29,179.38,8932.0,160.8799,160.9517,160.844,160.9247,8932.0
2020-08-06 14:45:00,179.32,179.43,179.27,179.37,9920.0,160.8709,160.9696,160.8261,160.9158,9920.0
2020-08-06 14:50:00,179.39,179.43,179.28,179.42,5774.0,160.9337,160.9696,160.835,160.9606,5774.0
2020-08-06 14:55:00,179.41,179.49,179.22,179.23,12991.0,160.9517,161.0234,160.7812,160.7902,12991.0
2020-08-06 15:00:00,179.25,179.46,179.25,179.37,11848.0,160.8081,160.9965,160.8081,160.9158,11848.0
2020-08-06 15:05:00,179.38,179.48,179.37,179.43,10274.0,160.9247,161.0144,160.9158,160.9696,10274.0
2020-08-06 15:10:00,179.45,179.5,179.3,179.4,10975.0,160.9875,161.0324,160.853,160.9427,10975.0
2020-08-06 15:15:00,179.43,179.57,179.42,179.57,16037.0,160.9696,161.0952,160.9606,161.0952,16037.0
2020-08-06 15:20:00,179.57,179.57,179.2,179.25,14464.0,161.0952,161.0952,160.7633,160.8081,14464.0
2020-08-06 15:25:00,179.27,179.36,179.24,179.32,17915.0,160.8261,160.9068,160.7991,160.8709,17915.0
2020-08-06 15:30:00,179.34,179.44,179.13,179.21,21679.0,160.8889,160.9786,160.7005,160.7722,21679.0
2020-08-06 15:35:00,179.19,179.62,179.13,179.6,50046.0,160.7543,161.14,160.7005,161.1221,50046.0
2020-08-06 15:40:00,179.6,179.82,179.52,179.75,25651.0,161.1221,161.3195,161.0503,161.2567,25651.0
2020-08-06 15:45:00,179.74,179.93,179.64,179.77,32432.0,161.2477,161.4182,161.158,161.2746,32432.0
2020-08-06 15:50:00,179.77,179.78,179.53,179.76,24996.0,161.2746,161.2836,161.0593,161.2656,24996.0
2020-08-06 15:55:00,179.75,179.78,179.49,179.59,63456.0,161.2567,161.2836,161.0234,161.1131,63456.0
2020-08-07 09:30:00,179.68,179.83,179.17,179.36,92313.0,161.1939,161.3284,160.7363,160.9068,92313.0
2020-08-07 09:35:00,179.36,179.61,179.15,179.56,10408.0,160.9068,161.1311,160.7184,161.0862,10408.0
2020-08-07 09:40:00,179.54,179.86,179.16,179.3,17807.0,161.0683,161.3554,160.7274,160.853,17807.0
2020-08-07 09:45:00,179.45,179.67,179.21,179.37,5965.0,160.9875,161.1849,160.7722,160.9158,5965.0
2020-08-07 09:50:00,179.48,179.58,179.3,179.58,47093.0,161.0144,161.1042,160.853,161.1042,47093.0
2020-08-07 09:55:00,179.63,179.78,179.45,179.45,11778.0,161.149,161.2836,160.9875,160.9875,11778.0
2020-08-07 10:00:00,179.54,180.23,179.44,180.19,9760.0,161.0683,161.6873,160.9786,161.6514,9760.0
2020-08-07 10:05:00,180.09,180.12,179.83,179.86,14887.0,161.5617,161.5886,161.3284,161.3554,14887.0
2020-08-07 10:10:00,179.81,180.12,179.66,179.98,12740.0,161.3105,161.5886,161.1759,161.463,12740.0
2020-08-07 10:15:00,180.03,180.09,179.85,179.98,10549.0,161.5079,161.5617,161.3464,161.463,10549.0
2020-08-07 10:20:00,179.94,179.94,179.51,179.67,13567.0,161.4271,161.4271,161.0414,161.1849,13567.0
2020-08-07 10:25:00,179.73,179.99,179.73,179.96,7769.0,161.2387,161.472,161.2387,161.4451,7769.0
2020-08-07 10:30:00,179.98,180.28,179.93,180.04,11721.0,161.463,161.7321,161.4182,161.5168,11721.0
2020-08-07 10:35:00,180.06,180.2,179.92,180.14,8929.0,161.5348,161.6604,161.4092,161.6065,8929.0
2020-08-07 10:40:00,180.13,180.24,180.08,180.21,9454.0,161.5976,161.6963,161.5527,161.6693,9454.0
2020-08-07 10:45:00,180.23,180.27,180.12,180.17,13483.0,161.6873,161.7232,161.5886,161.6335,13483.0
2020-08-07 10:50:00,180.15,180.28,179.82,179.95,8587.0,161.6155,161.7321,161.3195,161.4361,8587.0
2020-08-07 10:55:00,180.0,180.0,179.79,179.79,4734.0,161.481,161.481,161.2926,161.2926,4734.0
2020-08-07 11:00:00,179.87,179.91,179.78,179.91,3078.0,161.3643,161.4002,161.2836,161.4002,3078.0
2020-08-07 11:05:00,179.88,180.22,179.88,180.21,10838.0,161.3733,161.6783,161.3733,161.6693,10838.0
2020-08-07 11:10:00,180.22,180.25,179.91,179.91,6566.0,161.6783,161.7052,161.4002,161.4002,6566.0
2020-08-07 11:15:00,179.89,180.06,179.87,180.02,11495.0,161.3823,161.5348,161.3643,161.4989,11495.0
2020-08-07 11:20:00,180.02,180.39,180.02,180.36,9868.0,161.4989,161.8308,161.4989,161.8039,9868.0
2020-08-07 11:25:00,180.37,180.58,180.34,180.55,14099.0,161.8129,162.0013,161.786,161.9744,14099.0
2020-08-07 11:30:00,180.55,180.96,180.55,180.93,66680.0,161.9744,162.3422,161.9744,162.3153,66680.0
2020-08-07 11:35:00,180.92,181.32,180.9,181.17,47988.0,162.3063,162.6651,162.2884,162.5306,47988.0
2020-08-07 11:40:00,181.19,181.51,181.12,181.16,27149.0,162.5485,162.8356,162.4857,162.5216,27149.0
2020-08-07 11:45:00,181.18,181.35,181.05,181.16,13726.0,162.5395,162.6921,162.4229,162.5216,13726.0
2020-08-07 11:50:00,181.12,181.32,181.03,181.28,10789.0,162.4857,162.6651,162.405,162.6293,10789.0
2020-08-07 11:55:00,181.29,181.52,181.23,181.4,7783.0,162.6382,162.8446,162.5844,162.7369,7783.0
2020-08-07 12:00:00,181.33,181.5,181.21,181.37,10333.0,162.6741,162.8266,162.5665,162.71,10333.0
2020-08-07 12:05:00,181.38,181.39,181.15,181.18,9715.0,162.719,162.7279,162.5126,162.5395,9715.0
2020-08-07 12:10:00,181.18,181.39,181.18,181.38,9745.0,162.5395,162.7279,162.5395,162.719,9745.0
2020-08-07 12:15:00,181.36,181.45,181.12,181.14,10260.0,162.701,162.7818,162.4857,162.5037,10260.0
2020-08-07 12:20:00,181.15,181.33,181.12,181.31,11290.0,162.5126,162.6741,162.4857,162.6562,11290.0
2020-08-07 12:25:00,181.31,181.35,181.12,181.33,7914.0,162.6562,162.6921,162.4857,162.6741,7914.0
2020-08-07 12:30:00,181.32,181.39,181.21,181.22,9822.0,162.6651,162.7279,162.5665,162.5754,9822.0
2020-08-07 12:35:00,181.25,181.4,181.23,181.38,8350.0,162.6023,162.7369,162.5844,162.719,8350.0
2020-08-07 12:40:00,181.36,181.43,181.19,181.26,4734.0,162.701,162.7638,162.5485,162.6113,4734.0
2020-08-07 12:45:00,181.18,181.4,181.18,181.24,8910.0,162.5395,162.7369,162.5395,162.5934,8910.0
2020-08-07 12:50:00,181.23,181.31,181.17,181.28,9270.0,162.5844,162.6562,162.5306,162.6293,9270.0
2020-08-07 12:55:00,181.27,181.38,181.2,181.34,47479.0,162.6203,162.719,162.5575,162.6831,47479.0
2020-08-07 13:00:00,181.36,181.84,181.36,181.77,18209.0,162.701,163.1316,162.701,163.0688,18209.0
2020-08-07 13:05:00,181.75,181.78,181.53,181.78,7300.0,163.0509,163.0778,162.8535,163.0778,7300.0
2020-08-07 13:10:00,181.72,182.01,181.63,181.98,15683.0,163.024,163.2842,162.9432,163.2572,15683.0
2020-08-07 13:15:00,181.98,182.19,181.93,182.07,14755.0,163.2572,163.4456,163.2124,163.338,14755.0
2020-08-07 13:20:00,182.13,182.15,181.89,181.99,19850.0,163.3918,163.4098,163.1765,163.2662,19850.0
2020-08-07 13:25:00,181.99,182.27,181.99,182.19,8207.0,163.2662,163.5174,163.2662,163.4456,8207.0
2020-08-07 13:30:00,182.2,182.39,182.2,182.29,6149.0,163.4546,163.6251,163.4546,163.5353,6149.0
2020-08-07 13:35:00,182.29,182.52,182.29,182.4,14149.0,163.5353,163.7417,163.5353,163.634,14149.0
2020-08-07 13:40:00,182.36,182.52,182.32,182.5,13753.0,163.5981,163.7417,163.5623,163.7237,13753.0
2020-08-07 13:45:00,182.51,182.57,182.43,182.55,15910.0,163.7327,163.7865,163.6609,163.7686,15910.0
2020-08-07 13:50:00,182.55,182.62,182.3,182.3,12482.0,163.7686,163.8314,163.5443,163.5443,12482.0
2020-08-07 13:55:00,182.3,182.38,182.24,182.27,10295.0,163.5443,163.6161,163.4905,163.5174,10295.0
2020-08-07 14:00:00,182.32,182.46,182.31,182.4,14119.0,163.5623,163.6879,163.5533,163.634,14119.0
2020-08-07 14:05:00,182.38,182.4,182.0,182.04,20462.0,163.6161,163.634,163.2752,163.3111,20462.0
2020-08-07 14:10:00,182.09,182.36,182.06,182.28,13982.0,163.3559,163.5981,163.329,163.5264,13982.0
2020-08-07 14:15:00,182.28,182.29,182.02,182.04,10802.0,163.5264,163.5353,163.2931,163.3111,10802.0
2020-08-07 14:20:00,182.06,182.1,181.91,181.94,13052.0,163.329,163.3649,163.1944,163.2214,13052.0
2020-08-07 14:25:00,181.97,181.97,181.71,181.78,15041.0,163.2483,163.2483,163.015,163.0778,15041.0
2020-08-07 14:30:00,181.78,182.02,181.69,182.02,11028.0,163.0778,163.2931,162.9971,163.2931,11028.0
2020-08-07 14:35:00,182.02,182.07,181.85,181.96,9218.0,163.2931,163.338,163.1406,163.2393,9218.0
2020-08-07 14:40:00,181.93,182.0,181.81,181.97,9751.0,163.2124,163.2752,163.1047,163.2483,9751.0
2020-08-07 14:45:00,181.96,182.12,181.89,182.03,9879.0,163.2393,163.3828,163.1765,163.3021,9879.0
2020-08-07 14:50:00,182.03,182.21,182.0,182.02,12065.0,163.3021,163.4636,163.2752,163.2931,12065.0
2020-08-07 14:55:00,181.99,182.18,181.94,182.0,10944.0,163.2662,163.4367,163.2214,163.2752,10944.0
2020-08-07 15:00:00,181.98,182.05,181.91,182.03,7988.0,163.2572,163.32,163.1944,163.3021,7988.0
2020-08-07 15:05:00,182.01,182.14,181.97,182.12,9543.0,163.2842,163.4008,163.2483,163.3828,9543.0
2020-08-07 15:10:00,182.15,182.22,181.81,181.9,31932.0,163.4098,163.4725,163.1047,163.1855,31932.0
2020-08-07 15:15:00,181.94,182.07,181.92,182.05,14779.0,163.2214,163.338,163.2034,163.32,14779.0
2020-08-07 15:20:00,182.05,182.16,181.99,182.0,12955.0,163.32,163.4187,163.2662,163.2752,12955.0
2020-08-07 15:25:00,182.03,182.19,181.98,182.04,15368.0,163.3021,163.4456,163.2572,163.3111,15368.0
2020-08-07 15:30:00,182.05,182.15,181.82,181.98,28904.0,163.32,163.4098,163.1137,163.2572,28904.0
2020-08-07 15:35:00,181.97,182.15,181.93,182.15,21727.0,163.2483,163.4098,163.2124,163.4098,21727.0
2020-08-07 15:40:00,182.13,182.36,182.11,182.35,26649.0,163.3918,163.5981,163.3739,163.5892,26649.0
2020-08-07 15:45:00,182.36,182.57,182.34,182.43,33351.0,163.5981,163.7865,163.5802,163.6609,33351.0
2020-08-07 15:50:00,182.44,182.71,182.32,182.71,53257.0,163.6699,163.9121,163.5623,163.9121,53257.0
2020-08-07 15:55:00,182.73,182.96,182.66,182.95,122368.0,163.9301,164.1364,163.8673,164.1274,122368.0
2020-08-10 09:30:00,183.75,184.78,183.45,184.18,68507.0,164.8451,165.7692,164.576,165.2309,68507.0
2020-08-10 09:35:00,184.38,184.53,184.07,184.29,15786.0,165.4103,165.5449,165.1322,165.3296,15786.0
2020-08-10 09:40:00,184.29,185.8,184.29,185.7,42171.0,165.3296,166.6842,165.3296,166.5945,42171.0
2020-08-10 09:45:00,185.66,185.99,185.39,185.89,31450.0,166.5586,166.8547,166.3164,166.765,31450.0
2020-08-10 09:50:00,185.82,185.84,185.13,185.32,25033.0,166.7022,166.7201,166.0832,166.2536,25033.0
2020-08-10 09:55:00,185.32,186.2,185.28,186.11,57889.0,166.2536,167.0431,166.2177,166.9623,57889.0
2020-08-10 10:00:00,186.15,186.18,185.59,185.62,27241.0,166.9982,167.0251,166.4958,166.5227,27241.0
2020-08-10 10:05:00,185.61,186.05,185.28,185.85,42648.0,166.5138,166.9085,166.2177,166.7291,42648.0
2020-08-10 10:10:00,185.85,185.98,185.65,185.7,21358.0,166.7291,166.8457,166.5497,166.5945,21358.0
2020-08-10 10:15:00,185.73,185.73,185.25,185.52,23891.0,166.6214,166.6214,166.1908,166.433,23891.0
2020-08-10 10:20:00,185.54,185.91,185.47,185.81,28124.0,166.451,166.7829,166.3882,166.6932,28124.0
2020-08-10 10:25:00,185.83,185.94,185.73,185.89,24472.0,166.7111,166.8098,166.6214,166.765,24472.0
2020-08-10 10:30:00,185.87,185.94,185.77,185.89,21447.0,166.747,166.8098,166.6573,166.765,21447.0
2020-08-10 10:35:00,185.88,186.02,185.75,185.95,21126.0,166.756,166.8816,166.6394,166.8188,21126.0
2020-08-10 10:40:00,185.91,186.05,185.75,185.93,26971.0,166.7829,166.9085,166.6394,166.8009,26971.0
2020-08-10 10:45:00,185.94,185.95,185.67,185.71,20488.0,166.8098,166.8188,166.5676,166.6035,20488.0
2020-08-10 10:50:00,185.74,185.76,185.5,185.69,25497.0,166.6304,166.6483,166.4151,166.5855,25497.0
2020-08-10 10:55:00,185.68,185.74,185.12,185.13,13026.0,166.5766,166.6304,166.0742,166.0832,13026.0
2020-08-10 11:00:00,185.08,185.21,184.92,184.98,13946.0,166.0383,166.1549,165.8948,165.9486,13946.0
2020-08-10 11:05:00,184.99,184.99,184.77,184.92,20723.0,165.9576,165.9576,165.7602,165.8948,20723.0
2020-08-10 11:10:00,184.9,185.06,184.86,185.03,10827.0,165.8768,166.0204,165.8409,165.9934,10827.0
2020-08-10 11:15:00,185.07,185.34,185.02,185.25,15395.0,166.0293,166.2716,165.9845,166.1908,15395.0
2020-08-10 11:20:00,185.26,185.28,185.03,185.18,12142.0,166.1998,166.2177,165.9934,166.128,12142.0
2020-08-10 11:25:00,185.16,185.29,185.13,185.15,11742.0,166.1101,166.2267,166.0832,166.1011,11742.0
2020-08-10 11:30:00,185.15,185.2,184.98,185.12,13155.0,166.1011,166.146,165.9486,166.0742,13155.0
2020-08-10 11:35:00,185.13,185.25,185.11,185.16,14891.0,166.0832,166.1908,166.0652,166.1101,14891.0
2020-08-10 11:40:00,185.19,185.19,185.08,185.13,14249.0,166.137,166.137,166.0383,166.0832,14249.0
2020-08-10 11:45:00,185.1,185.43,185.09,185.43,11414.0,166.0562,166.3523,166.0473,166.3523,11414.0
2020-08-10 11:50:00,185.41,185.52,185.4,185.45,7077.0,166.3343,166.433,166.3254,166.3702,7077.0
2020-08-10 11:55:00,185.44,185.49,185.34,185.45,8879.0,166.3613,166.4061,166.2716,166.3702,8879.0
2020-08-10 12:00:00,185.42,185.49,185.32,185.37,8389.0,166.3433,166.4061,166.2536,166.2985,8389.0
2020-08-10 12:05:00,185.34,185.42,185.15,185.15,7865.0,166.2716,166.3433,166.1011,166.1011,7865.0
2020-08-10 12:10:00,185.12,185.2,185.03,185.1,11597.0,166.0742,166.146,165.9934,166.0562,11597.0
2020-08-10 12:15:00,185.06,185.28,185.05,185.23,23466.0,166.0204,166.2177,166.0114,166.1729,23466.0
2020-08-10 12:20:00,185.22,185.51,185.22,185.51,49546.0,166.1639,166.4241,166.1639,166.4241,49546.0
2020-08-10 12:25:00,185.51,185.68,185.31,185.31,16093.0,166.4241,166.5766,166.2446,166.2446,16093.0
2020-08-10 12:30:00,185.3,185.59,185.3,185.53,9070.0,166.2357,166.4958,166.2357,166.442,9070.0
2020-08-10 12:35:00,185.51,185.57,185.34,185.36,8131.0,166.4241,166.4779,166.2716,166.2895,8131.0
2020-08-10 12:40:00,185.34,185.56,185.3,185.42,8103.0,166.2716,166.4689,166.2357,166.3433,8103.0
2020-08-10 12:45:00,185.45,185.45,185.25,185.35,6578.0,166.3702,166.3702,166.1908,166.2805,6578.0
2020-08-10 12:50:00,185.34,185.38,185.02,185.12,10146.0,166.2716,166.3074,165.9845,166.0742,10146.0
2020-08-10 12:55:00,185.11,185.23,185.04,185.09,11997.0,166.0652,166.1729,166.0024,166.0473,11997.0
2020-08-10 13:00:00,185.13,185.3,185.1,185.27,8752.0,166.0832,166.2357,166.0562,166.2088,8752.0
2020-08-10 13:05:00,185.28,185.44,185.24,185.4,10435.0,166.2177,166.3613,166.1818,166.3254,10435.0
2020-08-10 13:10:00,185.4,185.46,185.3,185.31,10409.0,166.3254,166.3792,166.2357,166.2446,10409.0
2020-08-10 13:15:00,185.35,185.48,185.35,185.45,11052.0,166.2805,166.3971,166.2805,166.3702,11052.0
2020-08-10 13:20:00,185.42,185.63,185.36,185.6,13955.0,166.3433,166.5317,166.2895,166.5048,13955.0
2020-08-10 13:25:00,185.61,185.77,185.6,185.77,13716.0,166.5138,166.6573,166.5048,166.6573,13716.0
2020-08-10 13:30:00,185.75,185.82,185.69,185.71,16858.0,166.6394,166.7022,166.5855,166.6035,16858.0
2020-08-10 13:35:00,185.72,185.72,185.54,185.63,19871.0,166.6125,166.6125,166.451,166.5317,19871.0
2020-08-10 13:40:00,185.64,185.64,185.52,185.57,10648.0,166.5407,166.5407,166.433,166.4779,10648.0
2020-08-10 13:45:00,185.58,185.63,185.52,185.62,9652.0,166.4869,166.5317,166.433,166.5227,9652.0
2020-08-10 13:50:00,185.61,185.84,185.61,185.81,11424.0,166.5138,166.7201,166.5138,166.6932,11424.0
2020-08-10 13:55:00,185.81,186.01,185.81,186.01,10363.0,166.6932,166.8726,166.6932,166.8726,10363.0
2020-08-10 14:00:00,186.02,186.15,185.95,186.03,12069.0,166.8816,166.9982,166.8188,166.8906,12069.0
2020-08-10 14:05:00,186.03,186.22,186.03,186.22,17219.0,166.8906,167.061,166.8906,167.061,17219.0
2020-08-10 14:10:00,186.21,186.45,186.19,186.45,15888.0,167.052,167.2674,167.0341,167.2674,15888.0
2020-08-10 14:15:00,186.47,186.49,186.33,186.41,11270.0,167.2853,167.3032,167.1597,167.2315,11270.0
2020-08-10 14:20:00,186.39,186.5,186.3,186.43,11624.0,167.2135,167.3122,167.1328,167.2494,11624.0
2020-08-10 14:25:00,186.42,186.44,186.37,186.44,22589.0,167.2404,167.2584,167.1956,167.2584,22589.0
2020-08-10 14:30:00,186.45,186.45,186.34,186.41,20379.0,167.2674,167.2674,167.1687,167.2315,20379.0
2020-08-10 14:35:00,186.42,186.5,186.39,186.5,9408.0,167.2404,167.3122,167.2135,167.3122,9408.0
2020-08-10 14:40:00,186.5,186.52,186.39,186.49,8154.0,167.3122,167.3301,167.2135,167.3032,8154.0
2020-08-10 14:45:00,186.49,186.56,186.38,186.54,16686.0,167.3032,167.366,167.2046,167.3481,16686.0
2020-08-10 14:50:00,186.51,186.57,186.48,186.56,24144.0,167.3212,167.375,167.2943,167.366,24144.0
2020-08-10 14:55:00,186.52,186.73,186.51,186.72,10454.0,167.3301,167.5185,167.3212,167.5096,10454.0
2020-08-10 15:00:00,186.71,186.85,186.6,186.81,22684.0,167.5006,167.6262,167.4019,167.5903,22684.0
2020-08-10 15:05:00,186.79,186.98,186.7,186.95,39912.0,167.5724,167.7428,167.4916,167.7159,39912.0
2020-08-10 15:10:00,186.96,186.98,186.84,186.91,19510.0,167.7249,167.7428,167.6172,167.68,19510.0
2020-08-10 15:15:00,186.9,186.95,186.74,186.92,22261.0,167.6711,167.7159,167.5275,167.689,22261.0
2020-08-10 15:20:00,186.93,186.97,186.86,186.88,15042.0,167.698,167.7339,167.6352,167.6531,15042.0
2020-08-10 15:25:00,186.9,186.92,186.71,186.8,19262.0,167.6711,167.689,167.5006,167.5813,19262.0
2020-08-10 15:30:00,186.78,186.96,186.74,186.8,27756.0,167.5634,167.7249,167.5275,167.5813,27756.0
2020-08-10 15:35:00,186.8,187.05,186.74,186.97,60978.0,167.5813,167.8056,167.5275,167.7339,60978.0
2020-08-10 15:40:00,186.98,187.03,186.83,186.87,39612.0,167.7428,167.7877,167.6083,167.6441,39612.0
2020-08-10 15:45:00,186.87,187.12,186.72,187.0,68633.0,167.6441,167.8684,167.5096,167.7608,68633.0
2020-08-10 15:50:00,186.99,187.1,186.67,186.92,69411.0,167.7518,167.8505,167.4647,167.689,69411.0
2020-08-10 15:55:00,186.91,187.28,186.75,186.78,234998.0,167.68,168.012,167.5365,167.5634,234998.0
2020-08-11 09:30:00,189.66,191.61,188.66,191.25,175165.0,170.1471,171.8965,169.25,171.5735,175165.0
2020-08-11 09:35:00,191.19,191.41,190.6,190.96,85815.0,171.5197,171.717,170.9904,171.3133,85815.0
2020-08-11 09:40:00,190.96,191.87,190.7,191.83,65096.0,171.3133,172.1297,171.0801,172.0938,65096.0
2020-08-11 09:45:00,191.84,191.97,191.15,191.76,93761.0,172.1028,172.2194,171.4838,172.031,93761.0
2020-08-11 09:50:00,191.74,191.79,191.09,191.76,78613.0,172.0131,172.058,171.43,172.031,78613.0
2020-08-11 09:55:00,191.79,191.99,191.27,191.55,71008.0,172.058,172.2374,171.5915,171.8426,71008.0
2020-08-11 10:00:00,191.52,192.57,191.37,192.57,60308.0,171.8157,172.7577,171.6812,172.7577,60308.0
2020-08-11 10:05:00,192.56,192.6,192.06,192.32,72488.0,172.7487,172.7846,172.3002,172.5334,72488.0
2020-08-11 10:10:00,192.33,192.44,191.9,192.04,53068.0,172.5424,172.6411,172.1566,172.2822,53068.0
2020-08-11 10:15:00,192.05,192.2,191.87,192.17,37134.0,172.2912,172.4258,172.1297,172.3989,37134.0
2020-08-11 10:20:00,192.18,192.42,192.18,192.37,30908.0,172.4078,172.6231,172.4078,172.5783,30908.0
2020-08-11 10:25:00,192.39,192.86,192.35,192.86,39165.0,172.5962,173.0179,172.5603,173.0179,39165.0
2020-08-11 10:30:00,192.84,193.09,192.77,193.09,39795.0,172.9999,173.2242,172.9371,173.2242,39795.0
2020-08-11 10:35:00,193.08,193.3,192.91,193.3,56300.0,173.2152,173.4126,173.0627,173.4126,56300.0
2020-08-11 10:40:00,193.28,193.31,192.58,192.67,27190.0,173.3947,173.4216,172.7667,172.8474,27190.0
2020-08-11 10:45:00,192.73,192.94,192.55,192.65,18238.0,172.9012,173.0896,172.7398,172.8295,18238.0
2020-08-11 10:50:00,192.65,192.72,192.46,192.56,43213.0,172.8295,172.8923,172.659,172.7487,43213.0
2020-08-11 10:55:00,192.59,192.8,192.45,192.54,73303.0,172.7756,172.964,172.65,172.7308,73303.0
2020-08-11 11:00:00,192.5,192.77,192.48,192.68,22065.0,172.6949,172.9371,172.677,172.8564,22065.0
2020-08-11 11:05:00,192.67,193.23,192.62,193.23,29739.0,172.8474,173.3498,172.8026,173.3498,29739.0
2020-08-11 11:10:00,193.23,193.31,193.0,193.16,44874.0,173.3498,173.4216,173.1435,173.287,44874.0
2020-08-11 11:15:00,193.16,193.82,193.15,193.74,33609.0,173.287,173.8791,173.278,173.8073,33609.0
2020-08-11 11:20:00,193.7,193.89,193.37,193.55,40979.0,173.7714,173.9419,173.4754,173.6369,40979.0
2020-08-11 11:25:00,193.56,193.56,192.95,192.98,30291.0,173.6458,173.6458,173.0986,173.1255,30291.0
2020-08-11 11:30:00,192.96,192.99,192.57,192.71,25033.0,173.1076,173.1345,172.7577,172.8833,25033.0
2020-08-11 11:35:00,192.81,193.14,192.71,192.9,42141.0,172.973,173.2691,172.8833,173.0538,42141.0
2020-08-11 11:40:00,192.92,193.09,192.86,192.98,15553.0,173.0717,173.2242,173.0179,173.1255,15553.0
2020-08-11 11:45:00,192.92,193.09,192.82,192.85,18969.0,173.0717,173.2242,172.982,173.0089,18969.0
2020-08-11 11:50:00,192.85,192.88,192.42,192.45,24248.0,173.0089,173.0358,172.6231,172.65,24248.0
2020-08-11 11:55:00,192.45,192.45,192.0,192.09,22196.0,172.65,172.65,172.2463,172.3271,22196.0
2020-08-11 12:00:00,192.11,192.14,191.87,192.02,25678.0,172.345,172.3719,172.1297,172.2643,25678.0
2020-08-11 12:05:00,192.0,192.05,191.68,191.87,16412.0,172.2463,172.2912,171.9593,172.1297,16412.0
2020-08-11 12:10:00,191.8,192.02,191.8,191.97,14194.0,172.0669,172.2643,172.0669,172.2194,14194.0
2020-08-11 12:15:00,191.97,191.99,191.8,191.81,21362.0,172.2194,172.2374,172.0669,172.0759,21362.0
2020-08-11 12:20:00,191.81,191.98,191.74,191.84,11704.0,172.0759,172.2284,172.0131,172.1028,11704.0
2020-08-11 12:25:00,191.84,192.03,191.77,191.94,12513.0,172.1028,172.2733,172.04,172.1925,12513.0
2020-08-11 12:30:00,191.92,192.01,191.71,191.73,9977.0,172.1746,172.2553,171.9862,172.0041,9977.0
2020-08-11 12:35:00,191.77,191.8,191.48,191.69,10886.0,172.04,172.0669,171.7798,171.9682,10886.0
2020-08-11 12:40:00,191.68,191.76,191.4,191.47,9800.0,171.9593,172.031,171.7081,171.7709,9800.0
2020-08-11 12:45:00,191.47,191.69,191.38,191.55,13115.0,171.7709,171.9682,171.6901,171.8426,13115.0
2020-08-11 12:50:00,191.55,191.67,191.53,191.54,11470.0,171.8426,171.9503,171.8247,171.8337,11470.0
2020-08-11 12:55:00,191.53,191.83,191.52,191.83,12871.0,171.8247,172.0938,171.8157,172.0938,12871.0
2020-08-11 13:00:00,191.8,191.89,191.58,191.59,9174.0,172.0669,172.1477,171.8696,171.8785,9174.0
2020-08-11 13:05:00,191.63,191.9,191.56,191.9,10237.0,171.9144,172.1566,171.8516,172.1566,10237.0
2020-08-11 13:10:00,191.91,192.03,191.88,191.97,14581.0,172.1656,172.2733,172.1387,172.2194,14581.0
2020-08-11 13:15:00,191.93,192.3,191.85,192.29,12422.0,172.1835,172.5155,172.1118,172.5065,12422.0
2020-08-11 13:20:00,192.28,192.52,192.28,192.46,35428.0,172.4975,172.7128,172.4975,172.659,35428.0
2020-08-11 13:25:00,192.45,192.5,192.35,192.46,7097.0,172.65,172.6949,172.5603,172.659,7097.0
2020-08-11 13:30:00,192.45,192.52,192.23,192.23,12812.0,172.65,172.7128,172.4527,172.4527,12812.0
2020-08-11 13:35:00,192.19,192.29,192.11,192.2,10974.0,172.4168,172.5065,172.345,172.4258,10974.0
2020-08-11 13:40:00,192.2,192.24,192.1,192.24,6871.0,172.4258,172.4617,172.3361,172.4617,6871.0
2020-08-11 13:45:00,192.22,192.24,192.04,192.12,14186.0,172.4437,172.4617,172.2822,172.354,14186.0
2020-08-11 13:50:00,192.15,192.27,192.08,192.27,5957.0,172.3809,172.4886,172.3181,172.4886,5957.0
2020-08-11 13:55:00,192.25,192.31,192.17,192.26,8750.0,172.4706,172.5245,172.3989,172.4796,8750.0
2020-08-11 14:00:00,192.25,192.3,192.04,192.27,18419.0,172.4706,172.5155,172.2822,172.4886,18419.0
2020-08-11 14:05:00,192.3,192.52,192.25,192.52,7044.0,172.5155,172.7128,172.4706,172.7128,7044.0
2020-08-11 14:10:00,192.52,192.62,192.46,192.59,15732.0,172.7128,172.8026,172.659,172.7756,15732.0
2020-08-11 14:15:00,192.61,192.85,192.59,192.79,20322.0,172.7936,173.0089,172.7756,172.9551,20322.0
2020-08-11 14:20:00,192.76,192.86,192.62,192.63,12355.0,172.9282,173.0179,172.8026,172.8115,12355.0
2020-08-11 14:25:00,192.62,192.69,192.43,192.46,10443.0,172.8026,172.8654,172.6321,172.659,10443.0
2020-08-11 14:30:00,192.51,192.57,192.13,192.21,44701.0,172.7039,172.7577,172.363,172.4347,44701.0
2020-08-11 14:35:00,192.19,192.2,192.03,192.2,15643.0,172.4168,172.4258,172.2733,172.4258,15643.0
2020-08-11 14:40:00,192.19,192.6,192.03,192.46,33855.0,172.4168,172.7846,172.2733,172.659,33855.0
2020-08-11 14:45:00,192.45,192.47,192.07,192.15,42298.0,172.65,172.668,172.3091,172.3809,42298.0
2020-08-11 14:50:00,192.13,192.43,192.07,192.41,13893.0,172.363,172.6321,172.3091,172.6142,13893.0
2020-08-11 14:55:00,192.4,192.44,192.22,192.28,15956.0,172.6052,172.6411,172.4437,172.4975,15956.0
2020-08-11 15:00:00,192.27,192.36,192.11,192.24,22728.0,172.4886,172.5693,172.345,172.4617,22728.0
2020-08-11 15:05:00,192.31,192.36,192.17,192.19,26256.0,172.5245,172.5693,172.3989,172.4168,26256.0
2020-08-11 15:10:00,192.18,192.41,191.76,191.76,40879.0,172.4078,172.6142,172.031,172.031,40879.0
2020-08-11 15:15:00,191.74,191.9,190.76,190.81,30594.0,172.0131,172.1566,171.1339,171.1788,30594.0
2020-08-11 15:20:00,190.89,191.3,190.79,191.13,51613.0,171.2505,171.6184,171.1608,171.4659,51613.0
2020-08-11 15:25:00,191.16,191.31,191.04,191.28,26771.0,171.4928,171.6273,171.3851,171.6004,26771.0
2020-08-11 15:30:00,191.29,191.43,190.7,190.71,100012.0,171.6094,171.735,171.0801,171.0891,100012.0
2020-08-11 15:35:00,190.69,191.01,190.48,190.68,42913.0,171.0711,171.3582,170.8827,171.0622,42913.0
2020-08-11 15:40:00,190.77,191.01,190.64,190.83,34774.0,171.1429,171.3582,171.0263,171.1967,34774.0
2020-08-11 15:45:00,190.83,190.89,190.54,190.65,52748.0,171.1967,171.2505,170.9366,171.0352,52748.0
2020-08-11 15:50:00,190.6,190.6,190.05,190.54,126457.0,170.9904,170.9904,170.497,170.9366,126457.0
2020-08-11 15:55:00,190.54,190.8,190.23,190.29,233890.0,170.9366,171.1698,170.6585,170.7123,233890.0
2020-08-12 09:30:00,191.86,192.85,191.14,191.26,58659.0,172.1208,173.0089,171.4748,171.5825,58659.0
2020-08-12 09:35:00,191.38,191.98,191.02,191.84,20774.0,171.6901,172.2284,171.3672,172.1028,20774.0
2020-08-12 09:40:00,191.82,191.95,191.63,191.95,8242.0,172.0849,172.2015,171.9144,172.2015,8242.0
2020-08-12 09:45:00,191.78,192.13,191.59,191.75,14963.0,172.049,172.363,171.8785,172.0221,14963.0
2020-08-12 09:50:00,191.83,191.93,191.25,191.56,21325.0,172.0938,172.1835,171.5735,171.8516,21325.0
2020-08-12 09:55:00,191.46,192.04,191.06,191.26,21689.0,171.7619,172.2822,171.4031,171.5825,21689.0
2020-08-12 10:00:00,191.46,191.51,191.26,191.44,10948.0,171.7619,171.8068,171.5825,171.744,10948.0
2020-08-12 10:05:00,191.44,191.51,190.94,190.94,8599.0,171.744,171.8068,171.2954,171.2954,8599.0
2020-08-12 10:10:00,190.95,191.57,190.76,191.44,21594.0,171.3044,171.8606,171.1339,171.744,21594.0
2020-08-12 10:15:00,191.49,191.99,191.42,191.77,12182.0,171.7888,172.2374,171.726,172.04,12182.0
2020-08-12 10:20:00,191.72,192.47,191.6,192.46,15480.0,171.9952,172.668,171.8875,172.659,15480.0
2020-08-12 10:25:00,192.47,192.69,192.24,192.69,21770.0,172.668,172.8654,172.4617,172.8654,21770.0
2020-08-12 10:30:00,192.73,193.08,192.38,192.82,26276.0,172.9012,173.2152,172.5873,172.982,26276.0
2020-08-12 10:35:00,192.87,192.94,192.38,192.74,21734.0,173.0268,173.0896,172.5873,172.9102,21734.0
2020-08-12 10:40:00,192.83,192.96,192.78,192.83,9824.0,172.991,173.1076,172.9461,172.991,9824.0
2020-08-12 10:45:00,192.82,193.26,192.82,192.98,28427.0,172.982,173.3767,172.982,173.1255,28427.0
2020-08-12 10:50:00,193.0,193.25,192.79,193.03,19718.0,173.1435,173.3677,172.9551,173.1704,19718.0
2020-08-12 10:55:00,193.04,193.18,192.93,193.02,11352.0,173.1793,173.3049,173.0807,173.1614,11352.0
2020-08-12 11:00:00,192.93,193.24,192.8,193.22,17897.0,173.0807,173.3588,172.964,173.3408,17897.0
2020-08-12 11:05:00,193.24,193.37,193.1,193.21,16806.0,173.3588,173.4754,173.2332,173.3319,16806.0
2020-08-12 11:10:00,193.24,193.24,193.02,193.03,20540.0,173.3588,173.3588,173.1614,173.1704,20540.0
2020-08-12 11:15:00,193.07,193.22,192.83,192.89,20283.0,173.2063,173.3408,172.991,173.0448,20283.0
2020-08-12 11:20:00,192.88,193.17,192.72,193.13,19693.0,173.0358,173.296,172.8923,173.2601,19693.0
2020-08-12 11:25:00,193.12,193.18,192.63,192.8,15355.0,173.2511,173.3049,172.8115,172.964,15355.0
2020-08-12 11:30:00,192.85,193.27,192.85,193.09,15448.0,173.0089,173.3857,173.0089,173.2242,15448.0
2020-08-12 11:35:00,193.2,193.38,193.01,193.04,27774.0,173.3229,173.4844,173.1524,173.1793,27774.0
2020-08-12 11:40:00,193.0,193.04,192.67,192.78,18058.0,173.1435,173.1793,172.8474,172.9461,18058.0
2020-08-12 11:45:00,192.79,192.87,192.41,192.48,13739.0,172.9551,173.0268,172.6142,172.677,13739.0
2020-08-12 11:50:00,192.39,192.75,192.38,192.73,29057.0,172.5962,172.9192,172.5873,172.9012,29057.0
2020-08-12 11:55:00,192.7,193.0,192.63,192.98,21976.0,172.8743,173.1435,172.8115,173.1255,21976.0
2020-08-12 12:00:00,192.95,193.31,192.93,193.21,35504.0,173.0986,173.4216,173.0807,173.3319,35504.0
2020-08-12 12:05:00,193.25,193.42,193.17,193.4,29634.0,173.3677,173.5203,173.296,173.5023,29634.0
2020-08-12 12:10:00,193.4,193.5,193.1,193.17,22640.0,173.5023,173.592,173.2332,173.296,22640.0
2020-08-12 12:15:00,193.18,193.25,192.95,193.17,30980.0,173.3049,173.3677,173.0986,173.296,30980.0
2020-08-12 12:20:00,193.17,193.17,192.83,192.99,28575.0,173.296,173.296,172.991,173.1345,28575.0
2020-08-12 12:25:00,192.98,193.2,192.98,193.03,16282.0,173.1255,173.3229,173.1255,173.1704,16282.0
2020-08-12 12:30:00,193.07,193.27,192.96,193.16,13850.0,173.2063,173.3857,173.1076,173.287,13850.0
2020-08-12 12:35:00,193.21,193.33,193.17,193.33,18053.0,173.3319,173.4395,173.296,173.4395,18053.0
2020-08-12 12:40:00,193.33,193.43,193.21,193.35,19392.0,173.4395,173.5292,173.3319,173.4575,19392.0
2020-08-12 12:45:00,193.31,193.38,193.1,193.21,34151.0,173.4216,173.4844,173.2332,173.3319,34151.0
2020-08-12 12:50:00,193.21,193.34,193.06,193.08,11900.0,173.3319,173.4485,173.1973,173.2152,11900.0
2020-08-12 12:55:00,193.04,193.14,192.5,192.65,17504.0,173.1793,173.2691,172.6949,172.8295,17504.0
2020-08-12 13:00:00,192.67,192.75,192.37,192.41,10865.0,172.8474,172.9192,172.5783,172.6142,10865.0
2020-08-12 13:05:00,192.41,192.63,192.29,192.46,19653.0,172.6142,172.8115,172.5065,172.659,19653.0
2020-08-12 13:10:00,192.46,192.46,191.9,191.96,19702.0,172.659,172.659,172.1566,172.2105,19702.0
2020-08-12 13:15:00,191.97,192.28,191.82,191.96,19923.0,172.2194,172.4975,172.0849,172.2105,19923.0
2020-08-12 13:20:00,191.94,191.94,191.81,191.84,11077.0,172.1925,172.1925,172.0759,172.1028,11077.0
2020-08-12 13:25:00,191.8,191.87,191.24,191.7,44091.0,172.0669,172.1297,171.5645,171.9772,44091.0
2020-08-12 13:30:00,191.71,192.14,191.71,192.14,22347.0,171.9862,172.3719,171.9862,172.3719,22347.0
2020-08-12 13:35:00,192.08,192.35,191.97,191.97,13123.0,172.3181,172.5603,172.2194,172.2194,13123.0
2020-08-12 13:40:00,192.03,192.08,191.76,191.79,12388.0,172.2733,172.3181,172.031,172.058,12388.0
2020-08-12 13:45:00,191.83,192.07,191.8,192.06,13070.0,172.0938,172.3091,172.0669,172.3002,13070.0
2020-08-12 13:50:00,192.06,192.19,192.01,192.15,7184.0,172.3002,172.4168,172.2553,172.3809,7184.0
2020-08-12 13:55:00,192.16,192.28,192.07,192.17,10660.0,172.3899,172.4975,172.3091,172.3989,10660.0
2020-08-12 14:00:00,192.19,192.27,191.95,192.04,14459.0,172.4168,172.4886,172.2015,172.2822,14459.0
2020-08-12 14:05:00,192.04,192.14,191.94,192.02,15879.0,172.2822,172.3719,172.1925,172.2643,15879.0
2020-08-12 14:10:00,192.06,192.13,191.96,192.09,13019.0,172.3002,172.363,172.2105,172.3271,13019.0
2020-08-12 14:15:00,192.11,192.42,192.1,192.39,20195.0,172.345,172.6231,172.3361,172.5962,20195.0
2020-08-12 14:20:00,192.41,192.43,192.24,192.36,13922.0,172.6142,172.6321,172.4617,172.5693,13922.0
2020-08-12 14:25:00,192.36,192.39,192.21,192.26,8593.0,172.5693,172.5962,172.4347,172.4796,8593.0
2020-08-12 14:30:00,192.29,192.56,192.21,192.5,11470.0,172.5065,172.7487,172.4347,172.6949,11470.0
2020-08-12 14:35:00,192.54,192.67,192.3,192.36,11647.0,172.7308,172.8474,172.5155,172.5693,11647.0
2020-08-12 14:40:00,192.38,192.6,192.25,192.49,14219.0,172.5873,172.7846,172.4706,172.6859,14219.0
2020-08-12 14:45:00,192.49,192.79,192.49,192.79,10686.0,172.6859,172.9551,172.6859,172.9551,10686.0
2020-08-12 14:50:00,192.74,192.82,192.55,192.68,22397.0,172.9102,172.982,172.7398,172.8564,22397.0
2020-08-12 14:55:00,192.68,192.84,192.51,192.51,32460.0,172.8564,172.9999,172.7039,172.7039,32460.0
2020-08-12 15:00:00,192.51,192.72,192.44,192.44,32184.0,172.7039,172.8923,172.6411,172.6411,32184.0
2020-08-12 15:05:00,192.44,192.65,192.32,192.51,35285.0,172.6411,172.8295,172.5334,172.7039,35285.0
2020-08-12 15:10:00,192.48,192.8,192.47,192.62,21945.0,172.677,172.964,172.668,172.8026,21945.0
2020-08-12 15:15:00,192.63,192.82,192.61,192.7,9666.0,172.8115,172.982,172.7936,172.8743,9666.0
2020-08-12 15:20:00,192.7,192.89,192.66,192.7,16182.0,172.8743,173.0448,172.8384,172.8743,16182.0
2020-08-12 15:25:00,192.69,192.82,192.58,192.76,16601.0,172.8654,172.982,172.7667,172.9282,16601.0
2020-08-12 15:30:00,192.78,192.78,192.26,192.35,17816.0,172.9461,172.9461,172.4796,172.5603,17816.0
2020-08-12 15:35:00,192.33,192.34,192.05,192.31,48291.0,172.5424,172.5514,172.2912,172.5245,48291.0
2020-08-12 15:40:00,192.28,192.46,192.13,192.39,74566.0,172.4975,172.659,172.363,172.5962,74566.0
2020-08-12 15:45:00,192.41,192.44,192.02,192.16,44391.0,172.6142,172.6411,172.2643,172.3899,44391.0
2020-08-12 15:50:00,192.21,192.37,192.06,192.15,86639.0,172.4347,172.5783,172.3002,172.3809,86639.0
2020-08-12 15:55:00,192.15,192.18,191.86,191.86,145874.0,172.3809,172.4078,172.1208,172.1208,145874.0
2020-08-13 09:30:00,190.0,190.78,189.82,190.49,36178.0,170.4521,171.1519,170.2906,170.8917,36178.0
2020-08-13 09:35:00,190.26,190.97,190.09,190.86,33447.0,170.6854,171.3223,170.5329,171.2236,33447.0
2020-08-13 09:40:00,190.84,191.6,190.62,191.37,13880.0,171.2057,171.8875,171.0083,171.6812,13880.0
2020-08-13 09:45:00,191.37,191.68,191.13,191.22,13517.0,171.6812,171.9593,171.4659,171.5466,13517.0
2020-08-13 09:50:00,191.22,191.23,190.86,190.93,21155.0,171.5466,171.5556,171.2236,171.2864,21155.0
2020-08-13 09:55:00,190.94,191.03,190.55,190.9,15442.0,171.2954,171.3761,170.9455,171.2595,15442.0
2020-08-13 10:00:00,190.93,191.01,190.72,191.01,12819.0,171.2864,171.3582,171.098,171.3582,12819.0
2020-08-13 10:05:00,191.04,191.13,190.69,190.8,11385.0,171.3851,171.4659,171.0711,171.1698,11385.0
2020-08-13 10:10:00,190.77,190.91,190.65,190.65,11723.0,171.1429,171.2685,171.0352,171.0352,11723.0
2020-08-13 10:15:00,190.62,190.7,190.29,190.29,14286.0,171.0083,171.0801,170.7123,170.7123,14286.0
2020-08-13 10:20:00,190.36,190.42,189.73,189.75,17925.0,170.7751,170.8289,170.2099,170.2278,17925.0
2020-08-13 10:25:00,189.74,190.13,189.65,189.75,13752.0,170.2189,170.5687,170.1381,170.2278,13752.0
2020-08-13 10:30:00,189.67,190.01,189.55,189.9,11871.0,170.1561,170.4611,170.0484,170.3624,11871.0
2020-08-13 10:35:00,189.9,189.9,189.5,189.52,8798.0,170.3624,170.3624,170.0036,170.0215,8798.0
2020-08-13 10:40:00,189.46,189.55,189.36,189.49,27401.0,169.9677,170.0484,169.878,169.9946,27401.0
2020-08-13 10:45:00,189.46,189.63,189.32,189.42,25126.0,169.9677,170.1202,169.8421,169.9318,25126.0
2020-08-13 10:50:00,189.42,189.43,189.15,189.23,13292.0,169.9318,169.9408,169.6896,169.7613,13292.0
2020-08-13 10:55:00,189.23,189.51,189.23,189.33,10922.0,169.7613,170.0125,169.7613,169.851,10922.0
2020-08-13 11:00:00,189.33,189.53,189.28,189.39,21793.0,169.851,170.0305,169.8062,169.9049,21793.0
2020-08-13 11:05:00,189.37,189.81,189.36,189.65,12366.0,169.8869,170.2817,169.878,170.1381,12366.0
2020-08-13 11:10:00,189.58,189.75,189.51,189.75,7309.0,170.0753,170.2278,170.0125,170.2278,7309.0
2020-08-13 11:15:00,189.78,189.99,189.72,189.83,5286.0,170.2547,170.4431,170.2009,170.2996,5286.0
2020-08-13 11:20:00,189.76,189.79,189.64,189.78,12134.0,170.2368,170.2637,170.1292,170.2547,12134.0
2020-08-13 11:25:00,189.77,189.89,189.66,189.81,12082.0,170.2458,170.3534,170.1471,170.2817,12082.0
2020-08-13 11:30:00,189.75,189.88,189.64,189.77,9852.0,170.2278,170.3445,170.1292,170.2458,9852.0
2020-08-13 11:35:00,189.79,189.79,189.32,189.41,20583.0,170.2637,170.2637,169.8421,169.9228,20583.0
2020-08-13 11:40:00,189.44,189.72,189.43,189.67,6350.0,169.9497,170.2009,169.9408,170.1561,6350.0
2020-08-13 11:45:00,189.69,189.69,189.49,189.6,6198.0,170.174,170.174,169.9946,170.0933,6198.0
2020-08-13 11:50:00,189.65,189.77,189.62,189.64,9402.0,170.1381,170.2458,170.1112,170.1292,9402.0
2020-08-13 11:55:00,189.67,189.69,189.43,189.46,7102.0,170.1561,170.174,169.9408,169.9677,7102.0
2020-08-13 12:00:00,189.46,189.55,189.43,189.43,6725.0,169.9677,170.0484,169.9408,169.9408,6725.0
2020-08-13 12:05:00,189.44,189.68,189.44,189.68,6099.0,169.9497,170.165,169.9497,170.165,6099.0
2020-08-13 12:10:00,189.65,189.75,189.59,189.71,4769.0,170.1381,170.2278,170.0843,170.192,4769.0
2020-08-13 12:15:00,189.67,189.77,189.55,189.57,8984.0,170.1561,170.2458,170.0484,170.0664,8984.0
2020-08-13 12:20:00,189.59,189.64,189.46,189.56,4324.0,170.0843,170.1292,169.9677,170.0574,4324.0
2020-08-13 12:25:00,189.53,189.54,189.4,189.46,3803.0,170.0305,170.0394,169.9138,169.9677,3803.0
2020-08-13 12:30:00,189.43,189.51,189.32,189.34,4528.0,169.9408,170.0125,169.8421,169.86,4528.0
2020-08-13 12:35:00,189.34,189.73,189.34,189.7,7575.0,169.86,170.2099,169.86,170.183,7575.0
2020-08-13 12:40:00,189.72,189.78,189.69,189.73,3799.0,170.2009,170.2547,170.174,170.2099,3799.0
2020-08-13 12:45:00,189.68,189.72,189.58,189.67,5875.0,170.165,170.2009,170.0753,170.1561,5875.0
2020-08-13 12:50:00,189.69,189.69,189.43,189.62,7863.0,170.174,170.174,169.9408,170.1112,7863.0
2020-08-13 12:55:00,189.62,189.68,189.56,189.58,5630.0,170.1112,170.165,170.0574,170.0753,5630.0
2020-08-13 13:00:00,189.58,189.74,189.57,189.58,8142.0,170.0753,170.2189,170.0664,170.0753,8142.0
2020-08-13 13:05:00,189.53,189.66,189.53,189.57,6924.0,170.0305,170.1471,170.0305,170.0664,6924.0
2020-08-13 13:10:00,189.53,189.6,189.34,189.37,11867.0,170.0305,170.0933,169.86,169.8869,11867.0
2020-08-13 13:15:00,189.36,189.45,189.32,189.43,11773.0,169.878,169.9587,169.8421,169.9408,11773.0
2020-08-13 13:20:00,189.43,189.52,189.35,189.35,6055.0,169.9408,170.0215,169.869,169.869,6055.0
2020-08-13 13:25:00,189.35,189.51,189.3,189.48,14791.0,169.869,170.0125,169.8241,169.9856,14791.0
2020-08-13 13:30:00,189.45,189.46,189.12,189.16,21483.0,169.9587,169.9677,169.6627,169.6985,21483.0
2020-08-13 13:35:00,189.11,189.3,189.09,189.25,8750.0,169.6537,169.8241,169.6357,169.7793,8750.0
2020-08-13 13:40:00,189.24,189.34,189.18,189.33,4793.0,169.7703,169.86,169.7165,169.851,4793.0
2020-08-13 13:45:00,189.36,189.69,189.36,189.62,6390.0,169.878,170.174,169.878,170.1112,6390.0
2020-08-13 13:50:00,189.61,189.71,189.52,189.58,10029.0,170.1022,170.192,170.0215,170.0753,10029.0
2020-08-13 13:55:00,189.58,189.62,189.49,189.56,8425.0,170.0753,170.1112,169.9946,170.0574,8425.0
2020-08-13 14:00:00,189.59,189.71,189.42,189.71,11751.0,170.0843,170.192,169.9318,170.192,11751.0
2020-08-13 14:05:00,189.72,189.81,189.6,189.73,13918.0,170.2009,170.2817,170.0933,170.2099,13918.0
2020-08-13 14:10:00,189.72,189.83,189.67,189.83,8939.0,170.2009,170.2996,170.1561,170.2996,8939.0
2020-08-13 14:15:00,189.82,189.96,189.64,189.64,8754.0,170.2906,170.4162,170.1292,170.1292,8754.0
2020-08-13 14:20:00,189.65,189.65,189.4,189.5,12460.0,170.1381,170.1381,169.9138,170.0036,12460.0
2020-08-13 14:25:00,189.49,189.67,189.49,189.6,7849.0,169.9946,170.1561,169.9946,170.0933,7849.0
2020-08-13 14:30:00,189.59,189.67,189.42,189.44,11412.0,170.0843,170.1561,169.9318,169.9497,11412.0
2020-08-13 14:35:00,189.34,189.74,189.17,189.66,55389.0,169.86,170.2189,169.7075,170.1471,55389.0
2020-08-13 14:40:00,189.65,189.77,189.53,189.59,13111.0,170.1381,170.2458,170.0305,170.0843,13111.0
2020-08-13 14:45:00,189.72,189.88,189.69,189.77,18974.0,170.2009,170.3445,170.174,170.2458,18974.0
2020-08-13 14:50:00,189.74,189.78,189.26,189.49,47078.0,170.2189,170.2547,169.7882,169.9946,47078.0
2020-08-13 14:55:00,189.48,189.59,189.3,189.47,15084.0,169.9856,170.0843,169.8241,169.9766,15084.0
2020-08-13 15:00:00,189.47,189.67,189.36,189.62,16070.0,169.9766,170.1561,169.878,170.1112,16070.0
2020-08-13 15:05:00,189.62,189.82,189.53,189.74,14360.0,170.1112,170.2906,170.0305,170.2189,14360.0
2020-08-13 15:10:00,189.72,189.82,189.64,189.81,10251.0,170.2009,170.2906,170.1292,170.2817,10251.0
2020-08-13 15:15:00,189.85,190.09,189.77,189.99,14667.0,170.3175,170.5329,170.2458,170.4431,14667.0
2020-08-13 15:20:00,189.93,190.01,189.81,189.93,11383.0,170.3893,170.4611,170.2817,170.3893,11383.0
2020-08-13 15:25:00,189.91,189.92,189.7,189.79,14887.0,170.3714,170.3803,170.183,170.2637,14887.0
2020-08-13 15:30:00,189.77,189.79,189.55,189.66,21641.0,170.2458,170.2637,170.0484,170.1471,21641.0
2020-08-13 15:35:00,189.66,189.7,189.45,189.6,37499.0,170.1471,170.183,169.9587,170.0933,37499.0
2020-08-13 15:40:00,189.6,189.71,189.52,189.58,23570.0,170.0933,170.192,170.0215,170.0753,23570.0
2020-08-13 15:45:00,189.53,189.62,189.26,189.38,36437.0,170.0305,170.1112,169.7882,169.8959,36437.0
2020-08-13 15:50:00,189.38,189.69,189.22,189.48,62957.0,169.8959,170.174,169.7524,169.9856,62957.0
2020-08-13 15:55:00,189.52,189.85,189.31,189.72,122259.0,170.0215,170.3175,169.8331,170.2009,122259.0
2020-08-14 09:30:00,189.59,189.74,189.14,189.53,54811.0,170.0843,170.2189,169.6806,170.0305,54811.0
2020-08-14 09:35:00,189.61,190.2,189.57,190.03,22795.0,170.1022,170.6315,170.0664,170.479,22795.0
2020-08-14 09:40:00,190.02,190.02,189.3,189.5,13272.0,170.4701,170.4701,169.8241,170.0036,13272.0
2020-08-14 09:45:00,189.77,190.55,189.66,190.53,26524.0,170.2458,170.9455,170.1471,170.9276,26524.0
2020-08-14 09:50:00,190.55,190.71,189.98,190.48,29397.0,170.9455,171.0891,170.4342,170.8827,29397.0
2020-08-14 09:55:00,190.48,191.1,190.43,191.1,32889.0,170.8827,171.4389,170.8379,171.4389,32889.0
2020-08-14 10:00:00,191.11,191.31,190.9,191.09,18544.0,171.4479,171.6273,171.2595,171.43,18544.0
2020-08-14 10:05:00,191.09,191.64,190.99,191.61,14592.0,171.43,171.9234,171.3403,171.8965,14592.0
2020-08-14 10:10:00,191.57,191.62,190.55,190.68,17971.0,171.8606,171.9054,170.9455,171.0622,17971.0
2020-08-14 10:15:00,190.77,191.03,190.72,190.89,8755.0,171.1429,171.3761,171.098,171.2505,8755.0
2020-08-14 10:20:00,190.88,191.34,190.74,191.28,7852.0,171.2416,171.6542,171.116,171.6004,7852.0
2020-08-14 10:25:00,191.26,191.7,191.26,191.62,12786.0,171.5825,171.9772,171.5825,171.9054,12786.0
2020-08-14 10:30:00,191.67,192.29,191.63,192.08,29078.0,171.9503,172.5065,171.9144,172.3181,29078.0
2020-08-14 10:35:00,192.03,192.35,191.93,192.05,14315.0,172.2733,172.5603,172.1835,172.2912,14315.0
2020-08-14 10:40:00,192.02,192.09,191.56,191.58,12221.0,172.2643,172.3271,171.8516,171.8696,12221.0
2020-08-14 10:45:00,191.68,192.15,191.63,192.02,13902.0,171.9593,172.3809,171.9144,172.2643,13902.0
2020-08-14 10:50:00,192.0,192.15,191.9,191.93,11733.0,172.2463,172.3809,172.1566,172.1835,11733.0
2020-08-14 10:55:00,191.94,192.03,191.79,191.84,13607.0,172.1925,172.2733,172.058,172.1028,13607.0
2020-08-14 11:00:00,191.84,191.85,191.56,191.67,13885.0,172.1028,172.1118,171.8516,171.9503,13885.0
2020-08-14 11:05:00,191.73,191.75,191.58,191.6,6757.0,172.0041,172.0221,171.8696,171.8875,6757.0
2020-08-14 11:10:00,191.52,191.77,191.46,191.65,15577.0,171.8157,172.04,171.7619,171.9324,15577.0
2020-08-14 11:15:00,191.71,192.39,191.71,192.39,12466.0,171.9862,172.5962,171.9862,172.5962,12466.0
2020-08-14 11:20:00,192.38,192.62,192.34,192.55,20723.0,172.5873,172.8026,172.5514,172.7398,20723.0
2020-08-14 11:25:00,192.5,192.69,192.47,192.65,9206.0,172.6949,172.8654,172.668,172.8295,9206.0
2020-08-14 11:30:00,192.7,192.98,192.62,192.94,15453.0,172.8743,173.1255,172.8026,173.0896,15453.0
2020-08-14 11:35:00,192.91,193.27,192.86,193.27,18348.0,173.0627,173.3857,173.0179,173.3857,18348.0
2020-08-14 11:40:00,193.27,193.5,193.21,193.37,36934.0,173.3857,173.592,173.3319,173.4754,36934.0
2020-08-14 11:45:00,193.35,193.6,193.21,193.49,39745.0,173.4575,173.6817,173.3319,173.5831,39745.0
2020-08-14 11:50:00,193.48,193.48,193.12,193.14,22900.0,173.5741,173.5741,173.2511,173.2691,22900.0
2020-08-14 11:55:00,193.07,193.51,193.04,193.51,21122.0,173.2063,173.601,173.1793,173.601,21122.0
2020-08-14 12:00:00,193.52,193.63,193.1,193.21,56382.0,173.61,173.7086,173.2332,173.3319,56382.0
2020-08-14 12:05:00,193.21,193.3,193.08,193.22,48794.0,173.3319,173.4126,173.2152,173.3408,48794.0
2020-08-14 12:10:00,193.2,193.24,192.58,192.59,15570.0,173.3229,173.3588,172.7667,172.7756,15570.0
2020-08-14 12:15:00,192.69,192.7,192.38,192.46,8853.0,172.8654,172.8743,172.5873,172.659,8853.0
2020-08-14 12:20:00,192.44,192.52,192.16,192.22,7016.0,172.6411,172.7128,172.3899,172.4437,7016.0
2020-08-14 12:25:00,192.22,192.4,192.06,192.31,49360.0,172.4437,172.6052,172.3002,172.5245,49360.0
2020-08-14 12:30:00,192.31,192.68,192.28,192.65,10188.0,172.5245,172.8564,172.4975,172.8295,10188.0
2020-08-14 12:35:00,192.69,192.7,192.25,192.48,53851.0,172.8654,172.8743,172.4706,172.677,53851.0
2020-08-14 12:40:00,192.52,192.87,192.49,192.81,61067.0,172.7128,173.0268,172.6859,172.973,61067.0
2020-08-14 12:45:00,192.83,192.83,192.51,192.71,7282.0,172.991,172.991,172.7039,172.8833,7282.0
2020-08-14 12:50:00,192.77,192.83,192.58,192.63,11510.0,172.9371,172.991,172.7667,172.8115,11510.0
2020-08-14 12:55:00,192.63,192.76,192.52,192.56,68322.0,172.8115,172.9282,172.7128,172.7487,68322.0
2020-08-14 13:00:00,192.56,193.06,192.5,193.0,84750.0,172.7487,173.1973,172.6949,173.1435,84750.0
2020-08-14 13:05:00,193.0,193.05,192.81,192.98,23547.0,173.1435,173.1883,172.973,173.1255,23547.0
2020-08-14 13:10:00,192.98,193.17,192.91,193.17,15934.0,173.1255,173.296,173.0627,173.296,15934.0
2020-08-14 13:15:00,193.17,193.38,193.04,193.34,31219.0,173.296,173.4844,173.1793,173.4485,31219.0
2020-08-14 13:20:00,193.3,193.46,192.7,192.72,28744.0,173.4126,173.5561,172.8743,172.8923,28744.0
2020-08-14 13:25:00,192.66,193.0,192.56,192.89,16964.0,172.8384,173.1435,172.7487,173.0448,16964.0
2020-08-14 13:30:00,192.91,192.97,192.68,192.69,14835.0,173.0627,173.1165,172.8564,172.8654,14835.0
2020-08-14 13:35:00,192.69,193.0,192.69,193.0,7504.0,172.8654,173.1435,172.8654,173.1435,7504.0
2020-08-14 13:40:00,192.97,192.97,192.84,192.91,7755.0,173.1165,173.1165,172.9999,173.0627,7755.0
2020-08-14 13:45:00,192.92,193.24,192.91,193.17,7445.0,173.0717,173.3588,173.0627,173.296,7445.0
2020-08-14 13:50:00,193.16,193.25,193.09,193.18,5680.0,173.287,173.3677,173.2242,173.3049,5680.0
2020-08-14 13:55:00,193.22,193.22,193.0,193.07,10871.0,173.3408,173.3408,173.1435,173.2063,10871.0
2020-08-14 14:00:00,193.07,193.11,192.85,193.09,6091.0,173.2063,173.2421,173.0089,173.2242,6091.0
2020-08-14 14:05:00,193.08,193.12,192.95,193.06,7951.0,173.2152,173.2511,173.0986,173.1973,7951.0
2020-08-14 14:10:00,193.12,193.27,193.01,193.25,13803.0,173.2511,173.3857,173.1524,173.3677,13803.0
2020-08-14 14:15:00,193.26,193.26,193.11,193.16,8835.0,173.3767,173.3767,173.2421,173.287,8835.0
2020-08-14 14:20:00,193.17,193.3,193.09,193.09,6650.0,173.296,173.4126,173.2242,173.2242,6650.0
2020-08-14 14:25:00,193.09,193.11,192.99,193.09,6738.0,173.2242,173.2421,173.1345,173.2242,6738.0
2020-08-14 14:30:00,193.07,193.07,192.83,192.87,11297.0,173.2063,173.2063,172.991,173.0268,11297.0
2020-08-14 14:35:00,192.9,192.92,192.83,192.9,10458.0,173.0538,173.0717,172.991,173.0538,10458.0
2020-08-14 14:40:00,192.87,192.88,192.55,192.59,9062.0,173.0268,173.0358,172.7398,172.7756,9062.0
2020-08-14 14:45:00,192.6,192.62,192.32,192.32,13855.0,172.7846,172.8026,172.5334,172.5334,13855.0
2020-08-14 14:50:00,192.32,192.33,192.04,192.08,12135.0,172.5334,172.5424,172.2822,172.3181,12135.0
2020-08-14 14:55:00,192.07,192.13,191.84,192.0,17773.0,172.3091,172.363,172.1028,172.2463,17773.0
2020-08-14 15:00:00,192.0,192.09,191.92,192.01,15431.0,172.2463,172.3271,172.1746,172.2553,15431.0
2020-08-14 15:05:00,192.0,192.09,191.75,191.88,23885.0,172.2463,172.3271,172.0221,172.1387,23885.0
2020-08-14 15:10:00,191.91,191.95,191.55,191.56,9055.0,172.1656,172.2015,171.8426,171.8516,9055.0
2020-08-14 15:15:00,191.51,191.78,191.47,191.58,11628.0,171.8068,172.049,171.7709,171.8696,11628.0
2020-08-14 15:20:00,191.62,191.71,191.42,191.46,10490.0,171.9054,171.9862,171.726,171.7619,10490.0
2020-08-14 15:25:00,191.44,191.79,191.39,191.56,12916.0,171.744,172.058,171.6991,171.8516,12916.0
2020-08-14 15:30:00,191.56,191.75,191.43,191.58,26409.0,171.8516,172.0221,171.735,171.8696,26409.0
2020-08-14 15:35:00,191.63,191.64,191.23,191.24,23170.0,171.9144,171.9234,171.5556,171.5645,23170.0
2020-08-14 15:40:00,191.21,191.61,191.13,191.57,22113.0,171.5376,171.8965,171.4659,171.8606,22113.0
2020-08-14 15:45:00,191.56,191.63,191.37,191.38,27683.0,171.8516,171.9144,171.6812,171.6901,27683.0
2020-08-14 15:50:00,191.36,191.61,191.1,191.55,56798.0,171.6722,171.8965,171.4389,171.8426,56798.0
2020-08-14 15:55:00,191.51,192.1,191.51,191.85,110575.0,171.8068,172.3361,171.8068,172.1118,110575.0
2020-08-17 09:30:00,193.0,194.02,192.39,194.02,95347.0,173.1435,174.0585,172.5962,174.0585,95347.0
2020-08-17 09:35:00,194.25,194.62,193.81,193.83,44191.0,174.2649,174.5968,173.8701,173.8881,44191.0
2020-08-17 09:40:00,193.83,193.92,193.09,193.48,14042.0,173.8881,173.9688,173.2242,173.5741,14042.0
2020-08-17 09:45:00,193.42,193.42,192.75,192.82,17153.0,173.5203,173.5203,172.9192,172.982,17153.0
2020-08-17 09:50:00,192.77,193.39,192.5,193.34,32903.0,172.9371,173.4933,172.6949,173.4485,32903.0
2020-08-17 09:55:00,193.38,193.67,193.25,193.5,24423.0,173.4844,173.7445,173.3677,173.592,24423.0
2020-08-17 10:00:00,193.54,193.54,192.89,193.23,19899.0,173.6279,173.6279,173.0448,173.3498,19899.0
2020-08-17 10:05:00,193.19,193.32,192.85,192.9,20364.0,173.3139,173.4305,173.0089,173.0538,20364.0
2020-08-17 10:10:00,192.87,193.19,192.36,192.68,22526.0,173.0268,173.3139,172.5693,172.8564,22526.0
2020-08-17 10:15:00,192.66,193.17,192.66,193.15,11601.0,172.8384,173.296,172.8384,173.278,11601.0
2020-08-17 10:20:00,193.09,193.53,192.9,193.53,6386.0,173.2242,173.6189,173.0538,173.6189,6386.0
2020-08-17 10:25:00,193.49,193.9,193.42,193.73,46819.0,173.5831,173.9509,173.5203,173.7984,46819.0
2020-08-17 10:30:00,193.71,194.06,193.67,193.84,9074.0,173.7804,174.0944,173.7445,173.897,9074.0
2020-08-17 10:35:00,193.83,193.84,193.65,193.75,8811.0,173.8881,173.897,173.7266,173.8163,8811.0
2020-08-17 10:40:00,193.75,194.21,193.69,194.06,11582.0,173.8163,174.229,173.7625,174.0944,11582.0
2020-08-17 10:45:00,194.1,194.45,194.1,194.44,17189.0,174.1303,174.4443,174.1303,174.4353,17189.0
2020-08-17 10:50:00,194.47,194.66,194.17,194.27,120749.0,174.4622,174.6327,174.1931,174.2828,120749.0
2020-08-17 10:55:00,194.25,194.67,193.97,194.08,60353.0,174.2649,174.6416,174.0137,174.1123,60353.0
2020-08-17 11:00:00,194.07,194.22,193.9,194.22,28971.0,174.1034,174.2379,173.9509,174.2379,28971.0
2020-08-17 11:05:00,194.2,194.2,193.9,193.94,22930.0,174.22,174.22,173.9509,173.9868,22930.0
2020-08-17 11:10:00,193.95,194.23,193.95,194.21,16596.0,173.9957,174.2469,173.9957,174.229,16596.0
2020-08-17 11:15:00,194.19,194.33,194.07,194.28,7956.0,174.211,174.3366,174.1034,174.2918,7956.0
2020-08-17 11:20:00,194.24,194.35,193.83,193.84,37539.0,174.2559,174.3546,173.8881,173.897,37539.0
2020-08-17 11:25:00,193.82,194.1,193.82,194.01,13659.0,173.8791,174.1303,173.8791,174.0496,13659.0
2020-08-17 11:30:00,193.96,193.97,193.68,193.68,15868.0,174.0047,174.0137,173.7535,173.7535,15868.0
2020-08-17 11:35:00,193.7,193.9,193.62,193.82,10774.0,173.7714,173.9509,173.6997,173.8791,10774.0
2020-08-17 11:40:00,193.79,193.95,193.66,193.77,8169.0,173.8522,173.9957,173.7356,173.8342,8169.0
2020-08-17 11:45:00,193.6,193.79,193.59,193.73,5773.0,173.6817,173.8522,173.6728,173.7984,5773.0
2020-08-17 11:50:00,193.63,193.91,193.63,193.81,12095.0,173.7086,173.9598,173.7086,173.8701,12095.0
2020-08-17 11:55:00,193.82,193.96,193.8,193.89,4419.0,173.8791,174.0047,173.8612,173.9419,4419.0
2020-08-17 12:00:00,193.81,194.2,193.74,194.0,67918.0,173.8701,174.22,173.8073,174.0406,67918.0
2020-08-17 12:05:00,194.0,194.07,193.61,193.75,9679.0,174.0406,174.1034,173.6907,173.8163,9679.0
2020-08-17 12:10:00,193.83,193.83,193.59,193.67,4148.0,173.8881,173.8881,173.6728,173.7445,4148.0
2020-08-17 12:15:00,193.66,193.74,193.57,193.65,6136.0,173.7356,173.8073,173.6548,173.7266,6136.0
2020-08-17 12:20:00,193.63,193.68,193.33,193.41,7202.0,173.7086,173.7535,173.4395,173.5113,7202.0
2020-08-17 12:25:00,193.38,193.61,193.29,193.6,18852.0,173.4844,173.6907,173.4036,173.6817,18852.0
2020-08-17 12:30:00,193.6,193.93,193.6,193.78,43072.0,173.6817,173.9778,173.6817,173.8432,43072.0
2020-08-17 12:35:00,193.76,193.76,193.58,193.65,13131.0,173.8253,173.8253,173.6638,173.7266,13131.0
2020-08-17 12:40:00,193.7,193.86,193.6,193.86,7499.0,173.7714,173.915,173.6817,173.915,7499.0
2020-08-17 12:45:00,193.87,194.83,193.8,194.38,205922.0,173.924,174.7852,173.8612,174.3815,205922.0
2020-08-17 12:50:00,194.36,194.63,194.36,194.54,20694.0,174.3635,174.6058,174.3635,174.525,20694.0
2020-08-17 12:55:00,194.53,194.66,194.48,194.61,25330.0,174.5161,174.6327,174.4712,174.5878,25330.0
2020-08-17 13:00:00,194.62,194.72,194.25,194.42,20546.0,174.5968,174.6865,174.2649,174.4174,20546.0
2020-08-17 13:05:00,194.48,194.65,194.47,194.49,14185.0,174.4712,174.6237,174.4622,174.4802,14185.0
2020-08-17 13:10:00,194.53,194.76,194.48,194.72,13584.0,174.5161,174.7224,174.4712,174.6865,13584.0
2020-08-17 13:15:00,194.72,194.8,194.62,194.73,6288.0,174.6865,174.7583,174.5968,174.6955,6288.0
2020-08-17 13:20:00,194.7,194.78,194.59,194.74,7142.0,174.6686,174.7403,174.5699,174.7044,7142.0
2020-08-17 13:25:00,194.72,194.87,194.58,194.6,19829.0,174.6865,174.8211,174.5609,174.5788,19829.0
2020-08-17 13:30:00,194.61,194.62,194.47,194.51,10666.0,174.5878,174.5968,174.4622,174.4981,10666.0
2020-08-17 13:35:00,194.54,194.62,194.5,194.62,5753.0,174.525,174.5968,174.4891,174.5968,5753.0
2020-08-17 13:40:00,194.58,194.76,194.53,194.74,10929.0,174.5609,174.7224,174.5161,174.7044,10929.0
2020-08-17 13:45:00,194.76,195.0,194.71,194.89,68096.0,174.7224,174.9377,174.6775,174.839,68096.0
2020-08-17 13:50:00,194.92,194.98,194.87,194.93,9811.0,174.8659,174.9198,174.8211,174.8749,9811.0
2020-08-17 13:55:00,194.91,195.04,194.79,195.0,19714.0,174.857,174.9736,174.7493,174.9377,19714.0
2020-08-17 14:00:00,194.99,195.02,194.75,194.76,14648.0,174.9287,174.9556,174.7134,174.7224,14648.0
2020-08-17 14:05:00,194.76,194.94,194.76,194.87,11803.0,174.7224,174.8839,174.7224,174.8211,11803.0
2020-08-17 14:10:00,194.84,195.05,194.81,195.03,28057.0,174.7942,174.9826,174.7672,174.9646,28057.0
2020-08-17 14:15:00,195.04,195.07,195.01,195.06,10986.0,174.9736,175.0005,174.9467,174.9915,10986.0
2020-08-17 14:20:00,195.03,195.09,194.63,194.64,10087.0,174.9646,175.0184,174.6058,174.6147,10087.0
2020-08-17 14:25:00,194.64,194.64,194.43,194.44,7233.0,174.6147,174.6147,174.4263,174.4353,7233.0
2020-08-17 14:30:00,194.45,194.54,194.36,194.36,10210.0,174.4443,174.525,174.3635,174.3635,10210.0
2020-08-17 14:35:00,194.34,194.42,194.25,194.26,9751.0,174.3456,174.4174,174.2649,174.2738,9751.0
2020-08-17 14:40:00,194.27,194.32,194.12,194.3,9125.0,174.2828,174.3277,174.1482,174.3097,9125.0
2020-08-17 14:45:00,194.3,194.3,193.96,193.97,5451.0,174.3097,174.3097,174.0047,174.0137,5451.0
2020-08-17 14:50:00,193.94,194.03,193.88,193.94,7126.0,173.9868,174.0675,173.9329,173.9868,7126.0
2020-08-17 14:55:00,193.96,193.96,193.76,193.84,10830.0,174.0047,174.0047,173.8253,173.897,10830.0
2020-08-17 15:00:00,193.85,194.02,193.85,194.01,12679.0,173.906,174.0585,173.906,174.0496,12679.0
2020-08-17 15:05:00,194.04,194.07,193.6,193.68,11311.0,174.0765,174.1034,173.6817,173.7535,11311.0
2020-08-17 15:10:00,193.66,193.71,193.55,193.59,9089.0,173.7356,173.7804,173.6369,173.6728,9089.0
2020-08-17 15:15:00,193.63,193.78,193.6,193.78,7881.0,173.7086,173.8432,173.6817,173.8432,7881.0
2020-08-17 15:20:00,193.74,193.79,193.68,193.74,5600.0,173.8073,173.8522,173.7535,173.8073,5600.0
2020-08-17 15:25:00,193.72,194.04,193.71,193.98,23005.0,173.7894,174.0765,173.7804,174.0226,23005.0
2020-08-17 15:30:00,194.01,194.03,193.87,193.92,9978.0,174.0496,174.0675,173.924,173.9688,9978.0
2020-08-17 15:35:00,193.91,193.91,193.69,193.74,13954.0,173.9598,173.9598,173.7625,173.8073,13954.0
2020-08-17 15:40:00,193.75,193.96,193.72,193.85,20869.0,173.8163,174.0047,173.7894,173.906,20869.0
2020-08-17 15:45:00,193.81,194.0,193.7,193.91,36402.0,173.8701,174.0406,173.7714,173.9598,36402.0
2020-08-17 15:50:00,193.86,194.03,193.75,193.89,39697.0,173.915,174.0675,173.8163,173.9419,39697.0
2020-08-17 15:55:00,193.88,193.94,193.73,193.81,110444.0,173.9329,173.9868,173.7984,173.8701,110444.0
2020-08-18 09:30:00,194.0,194.39,193.74,193.81,59672.0,174.0406,174.3905,173.8073,173.8701,59672.0
2020-08-18 09:35:00,193.76,194.03,193.34,193.56,42590.0,173.8253,174.0675,173.4485,173.6458,42590.0
2020-08-18 09:40:00,193.45,193.85,193.27,193.79,15665.0,173.5472,173.906,173.3857,173.8522,15665.0
2020-08-18 09:45:00,193.84,194.05,193.5,193.5,9305.0,173.897,174.0854,173.592,173.592,9305.0
2020-08-18 09:50:00,193.5,193.56,192.91,193.08,11429.0,173.592,173.6458,173.0627,173.2152,11429.0
2020-08-18 09:55:00,193.01,193.01,192.41,192.67,18793.0,173.1524,173.1524,172.6142,172.8474,18793.0
2020-08-18 10:00:00,192.7,192.96,192.42,192.87,13051.0,172.8743,173.1076,172.6231,173.0268,13051.0
2020-08-18 10:05:00,192.87,192.96,192.38,192.56,12718.0,173.0268,173.1076,172.5873,172.7487,12718.0
2020-08-18 10:10:00,192.53,192.58,192.36,192.54,11159.0,172.7218,172.7667,172.5693,172.7308,11159.0
2020-08-18 10:15:00,192.5,192.72,192.4,192.66,14698.0,172.6949,172.8923,172.6052,172.8384,14698.0
2020-08-18 10:20:00,192.59,192.6,192.35,192.35,6374.0,172.7756,172.7846,172.5603,172.5603,6374.0
2020-08-18 10:25:00,192.31,192.48,191.96,192.04,11397.0,172.5245,172.677,172.2105,172.2822,11397.0
2020-08-18 10:30:00,192.03,192.06,191.88,192.03,12591.0,172.2733,172.3002,172.1387,172.2733,12591.0
2020-08-18 10:35:00,191.97,192.0,191.74,191.78,9578.0,172.2194,172.2463,172.0131,172.049,9578.0
2020-08-18 10:40:00,191.84,191.89,191.34,191.47,15439.0,172.1028,172.1477,171.6542,171.7709,15439.0
2020-08-18 10:45:00,191.42,191.51,191.28,191.43,8523.0,171.726,171.8068,171.6004,171.735,8523.0
2020-08-18 10:50:00,191.47,191.51,191.34,191.51,10583.0,171.7709,171.8068,171.6542,171.8068,10583.0
2020-08-18 10:55:00,191.52,191.55,191.35,191.45,13013.0,171.8157,171.8426,171.6632,171.7529,13013.0
2020-08-18 11:00:00,191.48,191.85,191.41,191.71,17087.0,171.7798,172.1118,171.717,171.9862,17087.0
2020-08-18 11:05:00,191.74,191.83,191.61,191.83,4100.0,172.0131,172.0938,171.8965,172.0938,4100.0
2020-08-18 11:10:00,191.81,191.88,191.71,191.83,5267.0,172.0759,172.1387,171.9862,172.0938,5267.0
2020-08-18 11:15:00,191.77,191.99,191.73,191.78,11030.0,172.04,172.2374,172.0041,172.049,11030.0
2020-08-18 11:20:00,191.77,191.96,191.7,191.84,4757.0,172.04,172.2105,171.9772,172.1028,4757.0
2020-08-18 11:25:00,191.75,192.05,191.75,191.99,7564.0,172.0221,172.2912,172.0221,172.2374,7564.0
2020-08-18 11:30:00,192.02,192.08,191.89,191.9,4725.0,172.2643,172.3181,172.1477,172.1566,4725.0
2020-08-18 11:35:00,191.9,192.06,191.87,191.9,4334.0,172.1566,172.3002,172.1297,172.1566,4334.0
2020-08-18 11:40:00,191.92,192.06,191.84,191.97,6058.0,172.1746,172.3002,172.1028,172.2194,6058.0
2020-08-18 11:45:00,192.03,192.03,191.83,191.9,5903.0,172.2733,172.2733,172.0938,172.1566,5903.0
2020-08-18 11:50:00,191.85,191.88,191.62,191.68,8235.0,172.1118,172.1387,171.9054,171.9593,8235.0
2020-08-18 11:55:00,191.71,191.79,191.7,191.77,8733.0,171.9862,172.058,171.9772,172.04,8733.0
2020-08-18 12:00:00,191.76,191.8,191.67,191.69,3366.0,172.031,172.0669,171.9503,171.9682,3366.0
2020-08-18 12:05:00,191.68,191.85,191.67,191.85,6640.0,171.9593,172.1118,171.9503,172.1118,6640.0
2020-08-18 12:10:00,191.87,191.9,191.68,191.74,14437.0,172.1297,172.1566,171.9593,172.0131,14437.0
2020-08-18 12:15:00,191.75,191.84,191.63,191.81,24810.0,172.0221,172.1028,171.9144,172.0759,24810.0
2020-08-18 12:20:00,191.81,191.81,191.63,191.77,7475.0,172.0759,172.0759,171.9144,172.04,7475.0
2020-08-18 12:25:00,191.74,191.8,191.67,191.77,7445.0,172.0131,172.0669,171.9503,172.04,7445.0
2020-08-18 12:30:00,191.74,191.81,191.67,191.73,4447.0,172.0131,172.0759,171.9503,172.0041,4447.0
2020-08-18 12:35:00,191.72,191.74,191.35,191.4,6015.0,171.9952,172.0131,171.6632,171.7081,6015.0
2020-08-18 12:40:00,191.39,191.63,191.37,191.49,5617.0,171.6991,171.9144,171.6812,171.7888,5617.0
2020-08-18 12:45:00,191.46,191.55,191.45,191.45,4232.0,171.7619,171.8426,171.7529,171.7529,4232.0
2020-08-18 12:50:00,191.49,191.57,191.45,191.53,4094.0,171.7888,171.8606,171.7529,171.8247,4094.0
2020-08-18 12:55:00,191.55,191.72,191.49,191.72,4405.0,171.8426,171.9952,171.7888,171.9952,4405.0
2020-08-18 13:00:00,191.73,191.91,191.73,191.85,12859.0,172.0041,172.1656,172.0041,172.1118,12859.0
2020-08-18 13:05:00,191.84,191.88,191.69,191.79,15599.0,172.1028,172.1387,171.9682,172.058,15599.0
2020-08-18 13:10:00,191.79,191.96,191.7,191.74,10299.0,172.058,172.2105,171.9772,172.0131,10299.0
2020-08-18 13:15:00,191.72,191.77,191.64,191.64,2534.0,171.9952,172.04,171.9234,171.9234,2534.0
2020-08-18 13:20:00,191.64,191.81,191.6,191.74,21319.0,171.9234,172.0759,171.8875,172.0131,21319.0
2020-08-18 13:25:00,191.74,191.8,191.67,191.75,5698.0,172.0131,172.0669,171.9503,172.0221,5698.0
2020-08-18 13:30:00,191.76,191.76,191.66,191.74,2663.0,172.031,172.031,171.9413,172.0131,2663.0
2020-08-18 13:35:00,191.76,191.88,191.72,191.8,9596.0,172.031,172.1387,171.9952,172.0669,9596.0
2020-08-18 13:40:00,191.78,191.87,191.67,191.73,6309.0,172.049,172.1297,171.9503,172.0041,6309.0
2020-08-18 13:45:00,191.74,191.82,191.71,191.75,4821.0,172.0131,172.0849,171.9862,172.0221,4821.0
2020-08-18 13:50:00,191.76,192.04,191.76,191.97,5611.0,172.031,172.2822,172.031,172.2194,5611.0
2020-08-18 13:55:00,191.93,191.98,191.74,191.78,6421.0,172.1835,172.2284,172.0131,172.049,6421.0
2020-08-18 14:00:00,191.76,191.86,191.73,191.77,8325.0,172.031,172.1208,172.0041,172.04,8325.0
2020-08-18 14:05:00,191.77,191.93,191.76,191.89,8581.0,172.04,172.1835,172.031,172.1477,8581.0
2020-08-18 14:10:00,191.84,191.87,191.67,191.71,8596.0,172.1028,172.1297,171.9503,171.9862,8596.0
2020-08-18 14:15:00,191.72,191.79,191.65,191.75,8589.0,171.9952,172.058,171.9324,172.0221,8589.0
2020-08-18 14:20:00,191.77,191.87,191.77,191.85,9488.0,172.04,172.1297,172.04,172.1118,9488.0
2020-08-18 14:25:00,191.84,191.87,191.74,191.77,7087.0,172.1028,172.1297,172.0131,172.04,7087.0
2020-08-18 14:30:00,191.75,191.79,191.7,191.71,5504.0,172.0221,172.058,171.9772,171.9862,5504.0
2020-08-18 14:35:00,191.71,191.71,191.61,191.61,5839.0,171.9862,171.9862,171.8965,171.8965,5839.0
2020-08-18 14:40:00,191.63,191.65,191.53,191.58,6109.0,171.9144,171.9324,171.8247,171.8696,6109.0
2020-08-18 14:45:00,191.55,191.56,191.46,191.51,8766.0,171.8426,171.8516,171.7619,171.8068,8766.0
2020-08-18 14:50:00,191.53,191.66,191.52,191.59,10475.0,171.8247,171.9413,171.8157,171.8785,10475.0
2020-08-18 14:55:00,191.61,191.64,191.48,191.5,5465.0,171.8965,171.9234,171.7798,171.7978,5465.0
2020-08-18 15:00:00,191.52,191.52,191.31,191.36,7666.0,171.8157,171.8157,171.6273,171.6722,7666.0
2020-08-18 15:05:00,191.34,191.35,191.17,191.26,8866.0,171.6542,171.6632,171.5017,171.5825,8866.0
2020-08-18 15:10:00,191.23,191.38,191.23,191.37,10342.0,171.5556,171.6901,171.5556,171.6812,10342.0
2020-08-18 15:15:00,191.39,191.43,191.13,191.18,11225.0,171.6991,171.735,171.4659,171.5107,11225.0
2020-08-18 15:20:00,191.21,191.38,191.16,191.17,12725.0,171.5376,171.6901,171.4928,171.5017,12725.0
2020-08-18 15:25:00,191.14,191.36,191.11,191.32,10392.0,171.4748,171.6722,171.4479,171.6363,10392.0
2020-08-18 15:30:00,191.31,191.31,191.08,191.17,12134.0,171.6273,171.6273,171.421,171.5017,12134.0
2020-08-18 15:35:00,191.21,191.22,191.09,191.18,13080.0,171.5376,171.5466,171.43,171.5107,13080.0
2020-08-18 15:40:00,191.16,191.21,191.04,191.12,31415.0,171.4928,171.5376,171.3851,171.4569,31415.0
2020-08-18 15:45:00,191.11,191.12,191.0,191.03,21107.0,171.4479,171.4569,171.3492,171.3761,21107.0
2020-08-18 15:50:00,191.04,191.04,190.69,190.7,34718.0,171.3851,171.3851,171.0711,171.0801,34718.0
2020-08-18 15:55:00,190.72,190.85,190.6,190.71,103055.0,171.098,171.2147,170.9904,171.0891,103055.0
2020-08-19 09:30:00,191.63,192.08,191.33,191.67,38339.0,171.9144,172.3181,171.6453,171.9503,38339.0
2020-08-19 09:35:00,191.61,191.71,191.26,191.65,10205.0,171.8965,171.9862,171.5825,171.9324,10205.0
2020-08-19 09:40:00,191.54,191.62,191.35,191.52,6504.0,171.8337,171.9054,171.6632,171.8157,6504.0
2020-08-19 09:45:00,191.56,191.66,191.3,191.3,8328.0,171.8516,171.9413,171.6184,171.6184,8328.0
2020-08-19 09:50:00,191.29,191.63,191.29,191.56,14101.0,171.6094,171.9144,171.6094,171.8516,14101.0
2020-08-19 09:55:00,191.52,191.74,191.39,191.64,8150.0,171.8157,172.0131,171.6991,171.9234,8150.0
2020-08-19 10:00:00,191.65,191.83,191.58,191.62,13071.0,171.9324,172.0938,171.8696,171.9054,13071.0
2020-08-19 10:05:00,191.68,191.68,191.37,191.57,12248.0,171.9593,171.9593,171.6812,171.8606,12248.0
2020-08-19 10:10:00,191.51,191.69,191.41,191.56,10075.0,171.8068,171.9682,171.717,171.8516,10075.0
2020-08-19 10:15:00,191.55,191.6,191.38,191.5,18611.0,171.8426,171.8875,171.6901,171.7978,18611.0
2020-08-19 10:20:00,191.48,191.53,191.32,191.4,19377.0,171.7798,171.8247,171.6363,171.7081,19377.0
2020-08-19 10:25:00,191.43,191.55,191.38,191.48,8002.0,171.735,171.8426,171.6901,171.7798,8002.0
2020-08-19 10:30:00,191.46,191.56,191.42,191.5,13787.0,171.7619,171.8516,171.726,171.7978,13787.0
2020-08-19 10:35:00,191.54,191.91,191.51,191.91,14661.0,171.8337,172.1656,171.8068,172.1656,14661.0
2020-08-19 10:40:00,191.93,192.04,191.82,191.92,15552.0,172.1835,172.2822,172.0849,172.1746,15552.0
2020-08-19 10:45:00,191.95,192.06,191.89,191.98,12621.0,172.2015,172.3002,172.1477,172.2284,12621.0
2020-08-19 10:50:00,191.97,192.03,191.88,192.0,9854.0,172.2194,172.2733,172.1387,172.2463,9854.0
2020-08-19 10:55:00,192.0,192.02,191.71,191.78,9540.0,172.2463,172.2643,171.9862,172.049,9540.0
2020-08-19 11:00:00,191.76,191.87,191.62,191.62,12060.0,172.031,172.1297,171.9054,171.9054,12060.0
2020-08-19 11:05:00,191.65,191.71,191.55,191.59,7799.0,171.9324,171.9862,171.8426,171.8785,7799.0
2020-08-19 11:10:00,191.57,191.92,191.48,191.92,12225.0,171.8606,172.1746,171.7798,172.1746,12225.0
2020-08-19 11:15:00,191.92,191.95,191.43,191.46,9094.0,172.1746,172.2015,171.735,171.7619,9094.0
2020-08-19 11:20:00,191.46,191.51,191.23,191.27,15441.0,171.7619,171.8068,171.5556,171.5915,15441.0
2020-08-19 11:25:00,191.25,191.39,191.2,191.27,8186.0,171.5735,171.6991,171.5287,171.5915,8186.0
2020-08-19 11:30:00,191.26,191.61,191.26,191.57,6371.0,171.5825,171.8965,171.5825,171.8606,6371.0
2020-08-19 11:35:00,191.59,191.77,191.59,191.64,8234.0,171.8785,172.04,171.8785,171.9234,8234.0
2020-08-19 11:40:00,191.64,191.85,191.64,191.74,3066.0,171.9234,172.1118,171.9234,172.0131,3066.0
2020-08-19 11:45:00,191.76,191.77,191.5,191.54,7701.0,172.031,172.04,171.7978,171.8337,7701.0
2020-08-19 11:50:00,191.58,191.79,191.5,191.54,15940.0,171.8696,172.058,171.7978,171.8337,15940.0
2020-08-19 11:55:00,191.5,191.54,191.32,191.32,6023.0,171.7978,171.8337,171.6363,171.6363,6023.0
2020-08-19 12:00:00,191.32,191.34,191.23,191.33,5177.0,171.6363,171.6542,171.5556,171.6453,5177.0
2020-08-19 12:05:00,191.33,191.53,191.29,191.53,11504.0,171.6453,171.8247,171.6094,171.8247,11504.0
2020-08-19 12:10:00,191.54,191.75,191.54,191.68,9091.0,171.8337,172.0221,171.8337,171.9593,9091.0
2020-08-19 12:15:00,191.71,191.73,191.58,191.67,7315.0,171.9862,172.0041,171.8696,171.9503,7315.0
2020-08-19 12:20:00,191.64,191.96,191.64,191.93,4446.0,171.9234,172.2105,171.9234,172.1835,4446.0
2020-08-19 12:25:00,191.96,191.97,191.81,191.97,5682.0,172.2105,172.2194,172.0759,172.2194,5682.0
2020-08-19 12:30:00,191.93,192.18,191.93,192.13,10542.0,172.1835,172.4078,172.1835,172.363,10542.0
2020-08-19 12:35:00,192.11,192.15,191.86,191.96,7179.0,172.345,172.3809,172.1208,172.2105,7179.0
2020-08-19 12:40:00,191.97,191.97,191.7,191.74,5069.0,172.2194,172.2194,171.9772,172.0131,5069.0
2020-08-19 12:45:00,191.66,191.66,191.52,191.57,3412.0,171.9413,171.9413,171.8157,171.8606,3412.0
2020-08-19 12:50:00,191.41,191.41,191.26,191.26,4059.0,171.717,171.717,171.5825,171.5825,4059.0
2020-08-19 12:55:00,191.26,191.34,191.13,191.2,3380.0,171.5825,171.6542,171.4659,171.5287,3380.0
2020-08-19 13:00:00,191.19,191.38,191.19,191.33,2714.0,171.5197,171.6901,171.5197,171.6453,2714.0
2020-08-19 13:05:00,191.35,191.43,191.3,191.3,3357.0,171.6632,171.735,171.6184,171.6184,3357.0
2020-08-19 13:10:00,191.28,191.47,191.24,191.46,6716.0,171.6004,171.7709,171.5645,171.7619,6716.0
2020-08-19 13:15:00,191.45,191.67,191.44,191.67,3440.0,171.7529,171.9503,171.744,171.9503,3440.0
2020-08-19 13:20:00,191.72,191.72,191.54,191.64,3400.0,171.9952,171.9952,171.8337,171.9234,3400.0
2020-08-19 13:25:00,191.67,191.76,191.54,191.6,3970.0,171.9503,172.031,171.8337,171.8875,3970.0
2020-08-19 13:30:00,191.6,191.61,191.43,191.48,4066.0,171.8875,171.8965,171.735,171.7798,4066.0
2020-08-19 13:35:00,191.48,191.54,191.45,191.45,3132.0,171.7798,171.8337,171.7529,171.7529,3132.0
2020-08-19 13:40:00,191.43,191.64,191.42,191.61,6270.0,171.735,171.9234,171.726,171.8965,6270.0
2020-08-19 13:45:00,191.63,191.7,191.57,191.67,3885.0,171.9144,171.9772,171.8606,171.9503,3885.0
2020-08-19 13:50:00,191.65,191.82,191.57,191.79,2613.0,171.9324,172.0849,171.8606,172.058,2613.0
2020-08-19 13:55:00,191.77,191.78,191.65,191.66,4353.0,172.04,172.049,171.9324,171.9413,4353.0
2020-08-19 14:00:00,191.67,191.81,191.55,191.81,4612.0,171.9503,172.0759,171.8426,172.0759,4612.0
2020-08-19 14:05:00,191.79,191.85,191.58,191.83,11319.0,172.058,172.1118,171.8696,172.0938,11319.0
2020-08-19 14:10:00,191.69,191.74,191.49,191.51,2590.0,171.9682,172.0131,171.7888,171.8068,2590.0
2020-08-19 14:15:00,191.46,191.54,191.36,191.36,4055.0,171.7619,171.8337,171.6722,171.6722,4055.0
2020-08-19 14:20:00,191.43,191.57,191.36,191.43,21866.0,171.735,171.8606,171.6722,171.735,21866.0
2020-08-19 14:25:00,191.44,191.62,191.39,191.51,3545.0,171.744,171.9054,171.6991,171.8068,3545.0
2020-08-19 14:30:00,191.43,191.46,191.19,191.35,10295.0,171.735,171.7619,171.5197,171.6632,10295.0
2020-08-19 14:35:00,191.36,191.36,191.16,191.21,5451.0,171.6722,171.6722,171.4928,171.5376,5451.0
2020-08-19 14:40:00,191.22,191.28,191.11,191.19,3671.0,171.5466,171.6004,171.4479,171.5197,3671.0
2020-08-19 14:45:00,191.3,191.51,191.28,191.42,6011.0,171.6184,171.8068,171.6004,171.726,6011.0
2020-08-19 14:50:00,191.41,191.63,191.41,191.54,5975.0,171.717,171.9144,171.717,171.8337,5975.0
2020-08-19 14:55:00,191.54,191.77,191.47,191.62,5888.0,171.8337,172.04,171.7709,171.9054,5888.0
2020-08-19 15:00:00,191.63,191.74,191.56,191.74,9064.0,171.9144,172.0131,171.8516,172.0131,9064.0
2020-08-19 15:05:00,191.68,192.04,191.67,192.01,11467.0,171.9593,172.2822,171.9503,172.2553,11467.0
2020-08-19 15:10:00,192.01,192.04,191.63,191.75,14204.0,172.2553,172.2822,171.9144,172.0221,14204.0
2020-08-19 15:15:00,191.78,191.89,191.7,191.72,9496.0,172.049,172.1477,171.9772,171.9952,9496.0
2020-08-19 15:20:00,191.74,191.77,191.29,191.36,16426.0,172.0131,172.04,171.6094,171.6722,16426.0
2020-08-19 15:25:00,191.36,191.48,191.29,191.37,18510.0,171.6722,171.7798,171.6094,171.6812,18510.0
2020-08-19 15:30:00,191.34,191.48,191.31,191.35,12229.0,171.6542,171.7798,171.6273,171.6632,12229.0
2020-08-19 15:35:00,191.36,191.42,191.26,191.35,22102.0,171.6722,171.726,171.5825,171.6632,22102.0
2020-08-19 15:40:00,191.34,191.38,190.96,191.16,52417.0,171.6542,171.6901,171.3133,171.4928,52417.0
2020-08-19 15:45:00,191.13,191.17,190.79,190.82,44406.0,171.4659,171.5017,171.1608,171.1877,44406.0
2020-08-19 15:50:00,190.82,191.32,190.73,191.32,79708.0,171.1877,171.6363,171.107,171.6363,79708.0
2020-08-19 15:55:00,191.32,191.35,190.9,190.98,149528.0,171.6363,171.6632,171.2595,171.3313,149528.0
2020-08-20 09:30:00,189.32,189.33,188.08,188.69,49539.0,169.8421,169.851,168.7297,169.2769,49539.0
2020-08-20 09:35:00,188.78,189.67,188.78,189.32,12562.0,169.3576,170.1561,169.3576,169.8421,12562.0
2020-08-20 09:40:00,189.31,189.49,189.03,189.31,13076.0,169.8331,169.9946,169.5819,169.8331,13076.0
2020-08-20 09:45:00,189.31,190.01,189.23,189.74,13911.0,169.8331,170.4611,169.7613,170.2189,13911.0
2020-08-20 09:50:00,189.73,189.98,189.57,189.82,18259.0,170.2099,170.4342,170.0664,170.2906,18259.0
2020-08-20 09:55:00,189.72,189.82,189.56,189.82,14923.0,170.2009,170.2906,170.0574,170.2906,14923.0
2020-08-20 10:00:00,189.83,189.87,189.55,189.6,16724.0,170.2996,170.3355,170.0484,170.0933,16724.0
2020-08-20 10:05:00,189.58,189.97,189.53,189.93,21080.0,170.0753,170.4252,170.0305,170.3893,21080.0
2020-08-20 10:10:00,189.95,190.0,189.78,189.87,19132.0,170.4073,170.4521,170.2547,170.3355,19132.0
2020-08-20 10:15:00,189.89,190.61,189.89,190.57,20403.0,170.3534,170.9994,170.3534,170.9635,20403.0
2020-08-20 10:20:00,190.62,190.69,190.5,190.61,6556.0,171.0083,171.0711,170.9007,170.9994,6556.0
2020-08-20 10:25:00,190.66,190.76,190.31,190.31,6574.0,171.0442,171.1339,170.7302,170.7302,6574.0
2020-08-20 10:30:00,190.32,190.54,190.3,190.47,6205.0,170.7392,170.9366,170.7212,170.8738,6205.0
2020-08-20 10:35:00,190.45,190.53,190.35,190.35,5557.0,170.8558,170.9276,170.7661,170.7661,5557.0
2020-08-20 10:40:00,190.31,190.43,190.2,190.38,8842.0,170.7302,170.8379,170.6315,170.793,8842.0
2020-08-20 10:45:00,190.38,190.47,190.22,190.38,7712.0,170.793,170.8738,170.6495,170.793,7712.0
2020-08-20 10:50:00,190.43,190.44,190.21,190.21,7317.0,170.8379,170.8468,170.6405,170.6405,7317.0
2020-08-20 10:55:00,190.19,190.25,189.98,189.98,8143.0,170.6226,170.6764,170.4342,170.4342,8143.0
2020-08-20 11:00:00,190.01,190.04,189.9,189.9,8688.0,170.4611,170.488,170.3624,170.3624,8688.0
2020-08-20 11:05:00,189.9,190.01,189.73,189.81,14915.0,170.3624,170.4611,170.2099,170.2817,14915.0
2020-08-20 11:10:00,189.84,189.98,189.73,189.86,10448.0,170.3086,170.4342,170.2099,170.3265,10448.0
2020-08-20 11:15:00,189.8,190.01,189.79,189.89,6176.0,170.2727,170.4611,170.2637,170.3534,6176.0
2020-08-20 11:20:00,189.95,189.98,189.78,189.9,6572.0,170.4073,170.4342,170.2547,170.3624,6572.0
2020-08-20 11:25:00,189.93,189.97,189.75,189.79,10199.0,170.3893,170.4252,170.2278,170.2637,10199.0
2020-08-20 11:30:00,189.77,189.84,189.55,189.62,13041.0,170.2458,170.3086,170.0484,170.1112,13041.0
2020-08-20 11:35:00,189.63,189.88,189.63,189.85,7768.0,170.1202,170.3445,170.1202,170.3175,7768.0
2020-08-20 11:40:00,189.85,189.97,189.8,189.92,5771.0,170.3175,170.4252,170.2727,170.3803,5771.0
2020-08-20 11:45:00,189.93,189.96,189.81,189.9,6401.0,170.3893,170.4162,170.2817,170.3624,6401.0
2020-08-20 11:50:00,189.87,190.08,189.86,190.08,16229.0,170.3355,170.5239,170.3265,170.5239,16229.0
2020-08-20 11:55:00,190.08,190.13,189.79,189.86,11512.0,170.5239,170.5687,170.2637,170.3265,11512.0
2020-08-20 12:00:00,189.86,189.99,189.79,189.84,8078.0,170.3265,170.4431,170.2637,170.3086,8078.0
2020-08-20 12:05:00,189.87,189.97,189.8,189.88,11750.0,170.3355,170.4252,170.2727,170.3445,11750.0
2020-08-20 12:10:00,189.94,190.09,189.93,190.03,7825.0,170.3983,170.5329,170.3893,170.479,7825.0
2020-08-20 12:15:00,190.01,190.22,190.01,190.05,6990.0,170.4611,170.6495,170.4611,170.497,6990.0
2020-08-20 12:20:00,190.0,190.15,189.96,190.05,9627.0,170.4521,170.5867,170.4162,170.497,9627.0
2020-08-20 12:25:00,190.03,190.13,189.97,190.12,7263.0,170.479,170.5687,170.4252,170.5598,7263.0
2020-08-20 12:30:00,190.06,190.19,190.01,190.05,7110.0,170.5059,170.6226,170.4611,170.497,7110.0
2020-08-20 12:35:00,190.01,190.05,189.93,190.01,9804.0,170.4611,170.497,170.3893,170.4611,9804.0
2020-08-20 12:40:00,190.02,190.04,189.9,190.04,8874.0,170.4701,170.488,170.3624,170.488,8874.0
2020-08-20 12:45:00,190.05,190.12,189.93,190.08,6385.0,170.497,170.5598,170.3893,170.5239,6385.0
2020-08-20 12:50:00,190.08,190.23,190.07,190.19,14451.0,170.5239,170.6585,170.5149,170.6226,14451.0
2020-08-20 12:55:00,190.18,190.32,190.16,190.27,11276.0,170.6136,170.7392,170.5957,170.6943,11276.0
2020-08-20 13:00:00,190.27,190.31,190.17,190.23,11332.0,170.6943,170.7302,170.6046,170.6585,11332.0
2020-08-20 13:05:00,190.23,190.26,190.14,190.18,14078.0,170.6585,170.6854,170.5777,170.6136,14078.0
2020-08-20 13:10:00,190.2,190.21,189.83,189.93,7369.0,170.6315,170.6405,170.2996,170.3893,7369.0
2020-08-20 13:15:00,189.92,190.26,189.9,190.19,12169.0,170.3803,170.6854,170.3624,170.6226,12169.0
2020-08-20 13:20:00,190.18,190.21,190.03,190.03,7352.0,170.6136,170.6405,170.479,170.479,7352.0
2020-08-20 13:25:00,190.06,190.24,190.06,190.21,7863.0,170.5059,170.6674,170.5059,170.6405,7863.0
2020-08-20 13:30:00,190.24,190.26,190.17,190.2,8354.0,170.6674,170.6854,170.6046,170.6315,8354.0
2020-08-20 13:35:00,190.2,190.27,190.07,190.26,8479.0,170.6315,170.6943,170.5149,170.6854,8479.0
2020-08-20 13:40:00,190.26,190.29,190.08,190.18,7726.0,170.6854,170.7123,170.5239,170.6136,7726.0
2020-08-20 13:45:00,190.19,190.31,190.16,190.27,16309.0,170.6226,170.7302,170.5957,170.6943,16309.0
2020-08-20 13:50:00,190.28,190.54,190.24,190.52,17999.0,170.7033,170.9366,170.6674,170.9186,17999.0
2020-08-20 13:55:00,190.45,190.51,190.27,190.34,7623.0,170.8558,170.9096,170.6943,170.7571,7623.0
2020-08-20 14:00:00,190.37,190.56,190.37,190.42,7872.0,170.784,170.9545,170.784,170.8289,7872.0
2020-08-20 14:05:00,190.43,190.45,190.2,190.26,19643.0,170.8379,170.8558,170.6315,170.6854,19643.0
2020-08-20 14:10:00,190.27,190.4,190.24,190.4,26993.0,170.6943,170.811,170.6674,170.811,26993.0
2020-08-20 14:15:00,190.36,190.41,190.2,190.2,10412.0,170.7751,170.8199,170.6315,170.6315,10412.0
2020-08-20 14:20:00,190.18,190.32,190.14,190.25,23190.0,170.6136,170.7392,170.5777,170.6764,23190.0
2020-08-20 14:25:00,190.25,190.27,190.17,190.19,13948.0,170.6764,170.6943,170.6046,170.6226,13948.0
2020-08-20 14:30:00,190.17,190.28,190.13,190.23,14211.0,170.6046,170.7033,170.5687,170.6585,14211.0
2020-08-20 14:35:00,190.22,190.26,190.1,190.13,9510.0,170.6495,170.6854,170.5418,170.5687,9510.0
2020-08-20 14:40:00,190.09,190.28,190.09,190.25,15521.0,170.5329,170.7033,170.5329,170.6764,15521.0
2020-08-20 14:45:00,190.23,190.32,190.15,190.24,18810.0,170.6585,170.7392,170.5867,170.6674,18810.0
2020-08-20 14:50:00,190.24,190.52,190.2,190.45,13400.0,170.6674,170.9186,170.6315,170.8558,13400.0
2020-08-20 14:55:00,190.44,190.51,190.31,190.48,11937.0,170.8468,170.9096,170.7302,170.8827,11937.0
2020-08-20 15:00:00,190.48,190.59,190.44,190.5,21169.0,170.8827,170.9814,170.8468,170.9007,21169.0
2020-08-20 15:05:00,190.52,190.52,190.35,190.44,20402.0,170.9186,170.9186,170.7661,170.8468,20402.0
2020-08-20 15:10:00,190.46,190.52,190.23,190.5,20244.0,170.8648,170.9186,170.6585,170.9007,20244.0
2020-08-20 15:15:00,190.5,190.55,190.39,190.43,13686.0,170.9007,170.9455,170.802,170.8379,13686.0
2020-08-20 15:20:00,190.52,190.56,190.38,190.38,25730.0,170.9186,170.9545,170.793,170.793,25730.0
2020-08-20 15:25:00,190.39,190.5,190.29,190.5,19719.0,170.802,170.9007,170.7123,170.9007,19719.0
2020-08-20 15:30:00,190.48,190.49,190.24,190.31,18827.0,170.8827,170.8917,170.6674,170.7302,18827.0
2020-08-20 15:35:00,190.31,190.31,190.09,190.16,15684.0,170.7302,170.7302,170.5329,170.5957,15684.0
2020-08-20 15:40:00,190.15,190.31,190.12,190.24,23606.0,170.5867,170.7302,170.5598,170.6674,23606.0
2020-08-20 15:45:00,190.2,190.27,190.12,190.13,42094.0,170.6315,170.6943,170.5598,170.5687,42094.0
2020-08-20 15:50:00,190.09,190.15,189.9,190.02,54850.0,170.5329,170.5867,170.3624,170.4701,54850.0
2020-08-20 15:55:00,190.06,190.36,189.89,189.9,119340.0,170.5059,170.7751,170.3534,170.3624,119340.0
2020-08-21 09:30:00,190.46,190.62,188.76,190.58,137774.0,170.8648,171.0083,169.3397,170.9724,137774.0
2020-08-21 09:35:00,190.67,190.7,189.49,189.67,18553.0,171.0532,171.0801,169.9946,170.1561,18553.0
2020-08-21 09:40:00,189.64,189.7,189.05,189.08,30397.0,170.1292,170.183,169.5999,169.6268,30397.0
2020-08-21 09:45:00,189.17,190.75,189.16,190.71,25190.0,169.7075,171.125,169.6985,171.0891,25190.0
2020-08-21 09:50:00,190.59,190.94,190.59,190.74,6669.0,170.9814,171.2954,170.9814,171.116,6669.0
2020-08-21 09:55:00,190.64,190.87,190.45,190.77,13040.0,171.0263,171.2326,170.8558,171.1429,13040.0
2020-08-21 10:00:00,190.85,191.34,190.67,190.67,19908.0,171.2147,171.6542,171.0532,171.0532,19908.0
2020-08-21 10:05:00,190.67,191.0,190.41,190.73,14430.0,171.0532,171.3492,170.8199,171.107,14430.0
2020-08-21 10:10:00,190.74,190.9,190.46,190.52,16477.0,171.116,171.2595,170.8648,170.9186,16477.0
2020-08-21 10:15:00,190.47,190.78,190.46,190.57,8326.0,170.8738,171.1519,170.8648,170.9635,8326.0
2020-08-21 10:20:00,190.6,190.6,190.08,190.35,20788.0,170.9904,170.9904,170.5239,170.7661,20788.0
2020-08-21 10:25:00,190.32,190.5,190.29,190.39,8373.0,170.7392,170.9007,170.7123,170.802,8373.0
2020-08-21 10:30:00,190.39,190.41,190.06,190.31,16229.0,170.802,170.8199,170.5059,170.7302,16229.0
2020-08-21 10:35:00,190.28,190.76,190.27,190.58,7332.0,170.7033,171.1339,170.6943,170.9724,7332.0
2020-08-21 10:40:00,190.56,190.68,190.24,190.25,17893.0,170.9545,171.0622,170.6674,170.6764,17893.0
2020-08-21 10:45:00,190.18,190.23,190.0,190.14,10064.0,170.6136,170.6585,170.4521,170.5777,10064.0
2020-08-21 10:50:00,190.09,190.21,189.96,190.05,9827.0,170.5329,170.6405,170.4162,170.497,9827.0
2020-08-21 10:55:00,190.0,190.13,189.96,190.13,10254.0,170.4521,170.5687,170.4162,170.5687,10254.0
2020-08-21 11:00:00,190.09,190.34,190.08,190.34,13866.0,170.5329,170.7571,170.5239,170.7571,13866.0
2020-08-21 11:05:00,190.4,190.42,190.07,190.28,18537.0,170.811,170.8289,170.5149,170.7033,18537.0
2020-08-21 11:10:00,190.32,190.58,190.15,190.15,13741.0,170.7392,170.9724,170.5867,170.5867,13741.0
2020-08-21 11:15:00,190.14,190.29,190.04,190.16,11875.0,170.5777,170.7123,170.488,170.5957,11875.0
2020-08-21 11:20:00,190.11,190.15,189.9,189.95,10626.0,170.5508,170.5867,170.3624,170.4073,10626.0
2020-08-21 11:25:00,189.91,190.05,189.89,190.04,15175.0,170.3714,170.497,170.3534,170.488,15175.0
2020-08-21 11:30:00,190.06,190.15,190.0,190.02,9232.0,170.5059,170.5867,170.4521,170.4701,9232.0
2020-08-21 11:35:00,190.08,190.2,190.01,190.2,8549.0,170.5239,170.6315,170.4611,170.6315,8549.0
2020-08-21 11:40:00,190.22,190.26,190.0,190.02,12282.0,170.6495,170.6854,170.4521,170.4701,12282.0
2020-08-21 11:45:00,190.0,190.13,189.9,190.04,9378.0,170.4521,170.5687,170.3624,170.488,9378.0
2020-08-21 11:50:00,190.02,190.31,190.02,190.2,6909.0,170.4701,170.7302,170.4701,170.6315,6909.0
2020-08-21 11:55:00,190.19,190.2,189.98,190.0,9087.0,170.6226,170.6315,170.4342,170.4521,9087.0
2020-08-21 12:00:00,189.96,190.08,189.8,190.02,6742.0,170.4162,170.5239,170.2727,170.4701,6742.0
2020-08-21 12:05:00,190.0,190.15,190.0,190.09,8058.0,170.4521,170.5867,170.4521,170.5329,8058.0
2020-08-21 12:10:00,190.08,190.27,190.07,190.21,9439.0,170.5239,170.6943,170.5149,170.6405,9439.0
2020-08-21 12:15:00,190.22,190.22,190.03,190.11,18625.0,170.6495,170.6495,170.479,170.5508,18625.0
2020-08-21 12:20:00,190.1,190.1,189.96,189.96,6359.0,170.5418,170.5418,170.4162,170.4162,6359.0
2020-08-21 12:25:00,189.97,190.07,189.84,189.97,15278.0,170.4252,170.5149,170.3086,170.4252,15278.0
2020-08-21 12:30:00,189.97,190.09,189.93,190.05,8678.0,170.4252,170.5329,170.3893,170.497,8678.0
2020-08-21 12:35:00,190.02,190.05,189.91,189.92,5616.0,170.4701,170.497,170.3714,170.3803,5616.0
2020-08-21 12:40:00,189.93,190.16,189.9,190.03,7180.0,170.3893,170.5957,170.3624,170.479,7180.0
2020-08-21 12:45:00,190.03,190.1,190.01,190.05,5553.0,170.479,170.5418,170.4611,170.497,5553.0
2020-08-21 12:50:00,190.08,190.23,190.07,190.14,8249.0,170.5239,170.6585,170.5149,170.5777,8249.0
2020-08-21 12:55:00,190.11,190.15,190.02,190.04,7748.0,170.5508,170.5867,170.4701,170.488,7748.0
2020-08-21 13:00:00,190.08,190.08,189.87,189.96,5603.0,170.5239,170.5239,170.3355,170.4162,5603.0
2020-08-21 13:05:00,189.96,190.23,189.96,190.22,7336.0,170.4162,170.6585,170.4162,170.6495,7336.0
2020-08-21 13:10:00,190.22,190.24,190.14,190.22,4993.0,170.6495,170.6674,170.5777,170.6495,4993.0
2020-08-21 13:15:00,190.24,190.44,190.23,190.34,6141.0,170.6674,170.8468,170.6585,170.7571,6141.0
2020-08-21 13:20:00,190.23,190.39,190.21,190.34,3166.0,170.6585,170.802,170.6405,170.7571,3166.0
2020-08-21 13:25:00,190.3,190.44,190.26,190.37,6100.0,170.7212,170.8468,170.6854,170.784,6100.0
2020-08-21 13:30:00,190.35,190.45,190.29,190.45,4541.0,170.7661,170.8558,170.7123,170.8558,4541.0
2020-08-21 13:35:00,190.49,190.66,190.4,190.44,16939.0,170.8917,171.0442,170.811,170.8468,16939.0
2020-08-21 13:40:00,190.54,190.74,190.52,190.74,5855.0,170.9366,171.116,170.9186,171.116,5855.0
2020-08-21 13:45:00,190.71,190.84,190.69,190.83,4794.0,171.0891,171.2057,171.0711,171.1967,4794.0
2020-08-21 13:50:00,190.81,190.96,190.76,190.92,5423.0,171.1788,171.3133,171.1339,171.2775,5423.0
2020-08-21 13:55:00,190.95,191.08,190.86,191.06,4179.0,171.3044,171.421,171.2236,171.4031,4179.0
2020-08-21 14:00:00,191.1,191.12,190.96,190.98,7042.0,171.4389,171.4569,171.3133,171.3313,7042.0
2020-08-21 14:05:00,191.0,191.05,190.99,191.02,1580.0,171.3492,171.3941,171.3403,171.3672,1580.0
2020-08-21 14:10:00,191.04,191.16,191.01,191.16,4051.0,171.3851,171.4928,171.3582,171.4928,4051.0
2020-08-21 14:15:00,191.13,191.19,191.12,191.16,3583.0,171.4659,171.5197,171.4569,171.4928,3583.0
2020-08-21 14:20:00,191.2,191.39,191.18,191.35,6904.0,171.5287,171.6991,171.5107,171.6632,6904.0
2020-08-21 14:25:00,191.32,191.32,191.16,191.31,4917.0,171.6363,171.6363,171.4928,171.6273,4917.0
2020-08-21 14:30:00,191.29,191.38,191.29,191.33,4344.0,171.6094,171.6901,171.6094,171.6453,4344.0
2020-08-21 14:35:00,191.38,191.4,191.23,191.34,7685.0,171.6901,171.7081,171.5556,171.6542,7685.0
2020-08-21 14:40:00,191.35,191.43,191.34,191.41,8709.0,171.6632,171.735,171.6542,171.717,8709.0
2020-08-21 14:45:00,191.39,191.53,191.28,191.32,5845.0,171.6991,171.8247,171.6004,171.6363,5845.0
2020-08-21 14:50:00,191.34,191.56,191.29,191.53,5258.0,171.6542,171.8516,171.6094,171.8247,5258.0
2020-08-21 14:55:00,191.52,191.64,191.48,191.57,16972.0,171.8157,171.9234,171.7798,171.8606,16972.0
2020-08-21 15:00:00,191.61,191.72,191.55,191.68,11573.0,171.8965,171.9952,171.8426,171.9593,11573.0
2020-08-21 15:05:00,191.68,191.74,191.65,191.68,5769.0,171.9593,172.0131,171.9324,171.9593,5769.0
2020-08-21 15:10:00,191.7,191.74,191.67,191.73,10132.0,171.9772,172.0131,171.9503,172.0041,10132.0
2020-08-21 15:15:00,191.76,191.76,191.59,191.59,6097.0,172.031,172.031,171.8785,171.8785,6097.0
2020-08-21 15:20:00,191.58,191.58,191.46,191.48,4136.0,171.8696,171.8696,171.7619,171.7798,4136.0
2020-08-21 15:25:00,191.49,191.57,191.4,191.43,6967.0,171.7888,171.8606,171.7081,171.735,6967.0
2020-08-21 15:30:00,191.44,191.52,191.32,191.42,10265.0,171.744,171.8157,171.6363,171.726,10265.0
2020-08-21 15:35:00,191.43,191.57,191.4,191.46,10725.0,171.735,171.8606,171.7081,171.7619,10725.0
2020-08-21 15:40:00,191.46,191.72,191.43,191.63,16551.0,171.7619,171.9952,171.735,171.9144,16551.0
2020-08-21 15:45:00,191.63,191.74,191.54,191.59,12309.0,171.9144,172.0131,171.8337,171.8785,12309.0
2020-08-21 15:50:00,191.61,191.78,191.56,191.65,25565.0,171.8965,172.049,171.8516,171.9324,25565.0
2020-08-21 15:55:00,191.67,191.79,191.54,191.59,60776.0,171.9503,172.058,171.8337,171.8785,60776.0
2020-08-24 09:30:00,192.03,192.64,192.0,192.48,45856.0,172.2733,172.8205,172.2463,172.677,45856.0
2020-08-24 09:35:00,192.38,192.4,191.91,191.99,8093.0,172.5873,172.6052,172.1656,172.2374,8093.0
2020-08-24 09:40:00,192.1,192.32,191.94,192.14,6334.0,172.3361,172.5334,172.1925,172.3719,6334.0
2020-08-24 09:45:00,192.16,192.41,192.04,192.3,11759.0,172.3899,172.6142,172.2822,172.5155,11759.0
2020-08-24 09:50:00,192.3,192.3,191.68,192.08,8518.0,172.5155,172.5155,171.9593,172.3181,8518.0
2020-08-24 09:55:00,192.13,192.15,191.45,191.52,14883.0,172.363,172.3809,171.7529,171.8157,14883.0
2020-08-24 10:00:00,191.51,191.51,191.1,191.39,32156.0,171.8068,171.8068,171.4389,171.6991,32156.0
2020-08-24 10:05:00,191.43,191.63,191.38,191.54,24622.0,171.735,171.9144,171.6901,171.8337,24622.0
2020-08-24 10:10:00,191.74,191.92,191.64,191.89,7656.0,172.0131,172.1746,171.9234,172.1477,7656.0
2020-08-24 10:15:00,191.91,191.93,191.76,191.76,5398.0,172.1656,172.1835,172.031,172.031,5398.0
2020-08-24 10:20:00,191.78,192.0,191.68,191.88,7967.0,172.049,172.2463,171.9593,172.1387,7967.0
2020-08-24 10:25:00,191.96,192.05,191.89,191.93,11355.0,172.2105,172.2912,172.1477,172.1835,11355.0
2020-08-24 10:30:00,191.9,192.1,191.9,192.02,7491.0,172.1566,172.3361,172.1566,172.2643,7491.0
2020-08-24 10:35:00,191.99,192.07,191.86,191.98,8487.0,172.2374,172.3091,172.1208,172.2284,8487.0
2020-08-24 10:40:00,191.97,192.0,191.56,191.58,26037.0,172.2194,172.2463,171.8516,171.8696,26037.0
2020-08-24 10:45:00,191.54,191.64,191.42,191.64,11340.0,171.8337,171.9234,171.726,171.9234,11340.0
2020-08-24 10:50:00,191.65,191.66,191.42,191.57,10901.0,171.9324,171.9413,171.726,171.8606,10901.0
2020-08-24 10:55:00,191.6,191.84,191.57,191.79,7917.0,171.8875,172.1028,171.8606,172.058,7917.0
2020-08-24 11:00:00,191.68,191.84,191.65,191.77,5806.0,171.9593,172.1028,171.9324,172.04,5806.0
2020-08-24 11:05:00,191.75,191.99,191.64,191.94,18243.0,172.0221,172.2374,171.9234,172.1925,18243.0
2020-08-24 11:10:00,191.94,192.05,191.93,192.0,10191.0,172.1925,172.2912,172.1835,172.2463,10191.0
2020-08-24 11:15:00,191.99,192.04,191.98,192.03,5441.0,172.2374,172.2822,172.2284,172.2733,5441.0
2020-08-24 11:20:00,192.04,192.08,191.97,191.98,7180.0,172.2822,172.3181,172.2194,172.2284,7180.0
2020-08-24 11:25:00,191.97,192.1,191.97,192.02,6416.0,172.2194,172.3361,172.2194,172.2643,6416.0
2020-08-24 11:30:00,191.97,192.27,191.97,192.25,7260.0,172.2194,172.4886,172.2194,172.4706,7260.0
2020-08-24 11:35:00,192.27,192.39,192.25,192.29,13032.0,172.4886,172.5962,172.4706,172.5065,13032.0
2020-08-24 11:40:00,192.28,192.3,191.83,191.84,25543.0,172.4975,172.5155,172.0938,172.1028,25543.0
2020-08-24 11:45:00,191.87,191.98,191.73,191.98,12104.0,172.1297,172.2284,172.0041,172.2284,12104.0
2020-08-24 11:50:00,191.92,192.21,191.91,191.92,6038.0,172.1746,172.4347,172.1656,172.1746,6038.0
2020-08-24 11:55:00,191.97,192.1,191.79,191.84,8967.0,172.2194,172.3361,172.058,172.1028,8967.0
2020-08-24 12:00:00,191.79,192.01,191.79,191.98,3332.0,172.058,172.2553,172.058,172.2284,3332.0
2020-08-24 12:05:00,191.98,192.09,191.92,192.08,4241.0,172.2284,172.3271,172.1746,172.3181,4241.0
2020-08-24 12:10:00,192.1,192.22,192.1,192.22,4211.0,172.3361,172.4437,172.3361,172.4437,4211.0
2020-08-24 12:15:00,192.18,192.22,191.96,192.0,4834.0,172.4078,172.4437,172.2105,172.2463,4834.0
2020-08-24 12:20:00,192.0,192.09,191.97,191.99,6862.0,172.2463,172.3271,172.2194,172.2374,6862.0
2020-08-24 12:25:00,191.98,192.03,191.9,191.96,6339.0,172.2284,172.2733,172.1566,172.2105,6339.0
2020-08-24 12:30:00,191.95,192.01,191.91,192.01,3500.0,172.2015,172.2553,172.1656,172.2553,3500.0
2020-08-24 12:35:00,191.97,192.12,191.93,192.1,3242.0,172.2194,172.354,172.1835,172.3361,3242.0
2020-08-24 12:40:00,192.13,192.34,192.12,192.34,3493.0,172.363,172.5514,172.354,172.5514,3493.0
2020-08-24 12:45:00,192.38,192.39,191.98,192.13,97207.0,172.5873,172.5962,172.2284,172.363,97207.0
2020-08-24 12:50:00,192.05,192.05,191.48,191.53,20797.0,172.2912,172.2912,171.7798,171.8247,20797.0
2020-08-24 12:55:00,191.55,191.78,191.52,191.68,8469.0,171.8426,172.049,171.8157,171.9593,8469.0
2020-08-24 13:00:00,191.68,191.77,191.53,191.53,3447.0,171.9593,172.04,171.8247,171.8247,3447.0
2020-08-24 13:05:00,191.44,191.59,191.44,191.5,4561.0,171.744,171.8785,171.744,171.7978,4561.0
2020-08-24 13:10:00,191.5,191.63,191.47,191.56,20989.0,171.7978,171.9144,171.7709,171.8516,20989.0
2020-08-24 13:15:00,191.53,191.73,191.53,191.62,3895.0,171.8247,172.0041,171.8247,171.9054,3895.0
2020-08-24 13:20:00,191.57,191.7,191.57,191.7,4814.0,171.8606,171.9772,171.8606,171.9772,4814.0
2020-08-24 13:25:00,191.71,191.73,191.64,191.7,3094.0,171.9862,172.0041,171.9234,171.9772,3094.0
2020-08-24 13:30:00,191.76,191.86,191.76,191.86,3493.0,172.031,172.1208,172.031,172.1208,3493.0
2020-08-24 13:35:00,191.83,192.13,191.83,192.0,11997.0,172.0938,172.363,172.0938,172.2463,11997.0
2020-08-24 13:40:00,192.05,192.05,191.92,191.96,6182.0,172.2912,172.2912,172.1746,172.2105,6182.0
2020-08-24 13:45:00,191.96,192.22,191.95,192.16,4180.0,172.2105,172.4437,172.2015,172.3899,4180.0
2020-08-24 13:50:00,192.14,192.23,192.12,192.15,6828.0,172.3719,172.4527,172.354,172.3809,6828.0
2020-08-24 13:55:00,192.15,192.23,192.03,192.04,7134.0,172.3809,172.4527,172.2733,172.2822,7134.0
2020-08-24 14:00:00,192.03,192.15,192.01,192.15,3252.0,172.2733,172.3809,172.2553,172.3809,3252.0
2020-08-24 14:05:00,192.14,192.14,191.93,192.08,6183.0,172.3719,172.3719,172.1835,172.3181,6183.0
2020-08-24 14:10:00,192.13,192.15,191.99,191.99,6768.0,172.363,172.3809,172.2374,172.2374,6768.0
2020-08-24 14:15:00,192.01,192.08,191.97,192.0,4565.0,172.2553,172.3181,172.2194,172.2463,4565.0
2020-08-24 14:20:00,191.97,192.03,191.89,191.97,9019.0,172.2194,172.2733,172.1477,172.2194,9019.0
2020-08-24 14:25:00,191.91,191.96,191.89,191.96,4777.0,172.1656,172.2105,172.1477,172.2105,4777.0
2020-08-24 14:30:00,191.95,192.01,191.86,191.92,7131.0,172.2015,172.2553,172.1208,172.1746,7131.0
2020-08-24 14:35:00,191.92,191.98,191.79,191.92,8724.0,172.1746,172.2284,172.058,172.1746,8724.0
2020-08-24 14:40:00,191.9,191.97,191.86,191.91,4271.0,172.1566,172.2194,172.1208,172.1656,4271.0
2020-08-24 14:45:00,191.92,192.1,191.87,192.01,9040.0,172.1746,172.3361,172.1297,172.2553,9040.0
2020-08-24 14:50:00,192.03,192.06,191.9,191.9,9391.0,172.2733,172.3002,172.1566,172.1566,9391.0
2020-08-24 14:55:00,191.89,192.03,191.86,192.02,10523.0,172.1477,172.2733,172.1208,172.2643,10523.0
2020-08-24 15:00:00,192.01,192.2,191.97,192.19,23544.0,172.2553,172.4258,172.2194,172.4168,23544.0
2020-08-24 15:05:00,192.16,192.21,192.0,192.11,11153.0,172.3899,172.4347,172.2463,172.345,11153.0
2020-08-24 15:10:00,192.09,192.24,192.04,192.23,16943.0,172.3271,172.4617,172.2822,172.4527,16943.0
2020-08-24 15:15:00,192.27,192.38,192.23,192.32,11938.0,172.4886,172.5873,172.4527,172.5334,11938.0
2020-08-24 15:20:00,192.31,192.46,192.24,192.46,18142.0,172.5245,172.659,172.4617,172.659,18142.0
2020-08-24 15:25:00,192.46,192.49,192.38,192.46,13396.0,172.659,172.6859,172.5873,172.659,13396.0
2020-08-24 15:30:00,192.45,192.61,192.39,192.58,22096.0,172.65,172.7936,172.5962,172.7667,22096.0
2020-08-24 15:35:00,192.59,192.72,192.56,192.58,23931.0,172.7756,172.8923,172.7487,172.7667,23931.0
2020-08-24 15:40:00,192.58,192.62,192.49,192.49,29993.0,172.7667,172.8026,172.6859,172.6859,29993.0
2020-08-24 15:45:00,192.48,192.72,192.43,192.6,34995.0,172.677,172.8923,172.6321,172.7846,34995.0
2020-08-24 15:50:00,192.6,193.06,192.32,192.64,58743.0,172.7846,173.1973,172.5334,172.8205,58743.0
2020-08-24 15:55:00,192.64,192.65,192.23,192.55,178657.0,172.8205,172.8295,172.4527,172.7398,178657.0
2020-08-25 09:30:00,193.7,193.93,192.78,193.04,40207.0,173.7714,173.9778,172.9461,173.1793,40207.0
2020-08-25 09:35:00,192.94,193.86,192.92,193.66,15748.0,173.0896,173.915,173.0717,173.7356,15748.0
2020-08-25 09:40:00,193.71,194.11,193.41,193.59,19688.0,173.7804,174.1393,173.5113,173.6728,19688.0
2020-08-25 09:45:00,193.5,194.06,193.5,194.0,13777.0,173.592,174.0944,173.592,174.0406,13777.0
2020-08-25 09:50:00,193.91,194.2,193.81,193.94,8232.0,173.9598,174.22,173.8701,173.9868,8232.0
2020-08-25 09:55:00,193.98,194.09,193.76,194.06,9481.0,174.0226,174.1213,173.8253,174.0944,9481.0
2020-08-25 10:00:00,194.06,194.2,193.79,194.06,13802.0,174.0944,174.22,173.8522,174.0944,13802.0
2020-08-25 10:05:00,194.01,194.14,193.62,193.7,38701.0,174.0496,174.1662,173.6997,173.7714,38701.0
2020-08-25 10:10:00,193.69,193.69,193.19,193.19,15150.0,173.7625,173.7625,173.3139,173.3139,15150.0
2020-08-25 10:15:00,193.22,193.6,193.2,193.5,25038.0,173.3408,173.6817,173.3229,173.592,25038.0
2020-08-25 10:20:00,193.49,193.83,193.39,193.74,6653.0,173.5831,173.8881,173.4933,173.8073,6653.0
2020-08-25 10:25:00,193.74,193.82,193.48,193.5,12613.0,173.8073,173.8791,173.5741,173.592,12613.0
2020-08-25 10:30:00,193.5,193.57,193.44,193.54,8975.0,173.592,173.6548,173.5382,173.6279,8975.0
2020-08-25 10:35:00,193.47,193.62,193.42,193.55,20842.0,173.5651,173.6997,173.5203,173.6369,20842.0
2020-08-25 10:40:00,193.54,193.54,193.29,193.34,10354.0,173.6279,173.6279,173.4036,173.4485,10354.0
2020-08-25 10:45:00,193.38,193.54,193.27,193.36,10274.0,173.4844,173.6279,173.3857,173.4664,10274.0
2020-08-25 10:50:00,193.34,193.45,193.24,193.43,5932.0,173.4485,173.5472,173.3588,173.5292,5932.0
2020-08-25 10:55:00,193.4,193.49,193.31,193.39,9094.0,173.5023,173.5831,173.4216,173.4933,9094.0
2020-08-25 11:00:00,193.32,193.6,193.32,193.38,9511.0,173.4305,173.6817,173.4305,173.4844,9511.0
2020-08-25 11:05:00,193.38,193.43,193.31,193.34,4969.0,173.4844,173.5292,173.4216,173.4485,4969.0
2020-08-25 11:10:00,193.3,193.37,193.23,193.36,14131.0,173.4126,173.4754,173.3498,173.4664,14131.0
2020-08-25 11:15:00,193.29,193.37,193.21,193.21,9619.0,173.4036,173.4754,173.3319,173.3319,9619.0
2020-08-25 11:20:00,193.2,193.2,192.98,193.03,4404.0,173.3229,173.3229,173.1255,173.1704,4404.0
2020-08-25 11:25:00,193.05,193.25,193.03,193.19,12237.0,173.1883,173.3677,173.1704,173.3139,12237.0
2020-08-25 11:30:00,193.22,193.31,193.12,193.3,8437.0,173.3408,173.4216,173.2511,173.4126,8437.0
2020-08-25 11:35:00,193.28,193.39,193.17,193.28,8037.0,173.3947,173.4933,173.296,173.3947,8037.0
2020-08-25 11:40:00,193.3,193.4,193.21,193.21,4771.0,173.4126,173.5023,173.3319,173.3319,4771.0
2020-08-25 11:45:00,193.16,193.34,193.13,193.32,7343.0,173.287,173.4485,173.2601,173.4305,7343.0
2020-08-25 11:50:00,193.28,193.47,193.28,193.34,12933.0,173.3947,173.5651,173.3947,173.4485,12933.0
2020-08-25 11:55:00,193.32,193.43,193.3,193.31,4138.0,173.4305,173.5292,173.4126,173.4216,4138.0
2020-08-25 12:00:00,193.36,193.44,193.22,193.44,9378.0,173.4664,173.5382,173.3408,173.5382,9378.0
2020-08-25 12:05:00,193.39,193.72,193.39,193.69,9811.0,173.4933,173.7894,173.4933,173.7625,9811.0
2020-08-25 12:10:00,193.72,193.84,193.65,193.77,10973.0,173.7894,173.897,173.7266,173.8342,10973.0
2020-08-25 12:15:00,193.78,193.96,193.77,193.95,3306.0,173.8432,174.0047,173.8342,173.9957,3306.0
2020-08-25 12:20:00,193.93,193.96,193.8,193.85,4396.0,173.9778,174.0047,173.8612,173.906,4396.0
2020-08-25 12:25:00,193.83,193.91,193.54,193.69,18125.0,173.8881,173.9598,173.6279,173.7625,18125.0
2020-08-25 12:30:00,193.72,193.91,193.57,193.91,6498.0,173.7894,173.9598,173.6548,173.9598,6498.0
2020-08-25 12:35:00,193.93,194.06,193.9,193.94,10759.0,173.9778,174.0944,173.9509,173.9868,10759.0
2020-08-25 12:40:00,193.9,193.97,193.7,193.71,4934.0,173.9509,174.0137,173.7714,173.7804,4934.0
2020-08-25 12:45:00,193.73,193.88,193.71,193.74,5755.0,173.7984,173.9329,173.7804,173.8073,5755.0
2020-08-25 12:50:00,193.78,193.84,193.74,193.75,3958.0,173.8432,173.897,173.8073,173.8163,3958.0
2020-08-25 12:55:00,193.77,193.77,193.65,193.65,3837.0,173.8342,173.8342,173.7266,173.7266,3837.0
2020-08-25 13:00:00,193.69,193.78,193.68,193.68,4286.0,173.7625,173.8432,173.7535,173.7535,4286.0
2020-08-25 13:05:00,193.7,193.77,193.64,193.69,13153.0,173.7714,173.8342,173.7176,173.7625,13153.0
2020-08-25 13:10:00,193.66,193.75,193.52,193.72,6201.0,173.7356,173.8163,173.61,173.7894,6201.0
2020-08-25 13:15:00,193.76,193.79,193.64,193.72,6628.0,173.8253,173.8522,173.7176,173.7894,6628.0
2020-08-25 13:20:00,193.71,193.98,193.7,193.95,4012.0,173.7804,174.0226,173.7714,173.9957,4012.0
2020-08-25 13:25:00,193.95,194.17,193.92,194.16,11953.0,173.9957,174.1931,173.9688,174.1841,11953.0
2020-08-25 13:30:00,194.14,194.21,194.12,194.15,11962.0,174.1662,174.229,174.1482,174.1751,11962.0
2020-08-25 13:35:00,194.14,194.17,194.04,194.06,5969.0,174.1662,174.1931,174.0765,174.0944,5969.0
2020-08-25 13:40:00,194.05,194.16,193.95,194.16,9403.0,174.0854,174.1841,173.9957,174.1841,9403.0
2020-08-25 13:45:00,194.14,194.16,194.02,194.05,10695.0,174.1662,174.1841,174.0585,174.0854,10695.0
2020-08-25 13:50:00,194.06,194.13,193.97,194.05,7345.0,174.0944,174.1572,174.0137,174.0854,7345.0
2020-08-25 13:55:00,194.07,194.25,194.07,194.16,9780.0,174.1034,174.2649,174.1034,174.1841,9780.0
2020-08-25 14:00:00,194.19,194.21,194.02,194.11,9526.0,174.211,174.229,174.0585,174.1393,9526.0
2020-08-25 14:05:00,194.09,194.24,194.06,194.23,10380.0,174.1213,174.2559,174.0944,174.2469,10380.0
2020-08-25 14:10:00,194.2,194.36,194.12,194.14,10165.0,174.22,174.3635,174.1482,174.1662,10165.0
2020-08-25 14:15:00,194.13,194.36,193.99,194.34,9795.0,174.1572,174.3635,174.0316,174.3456,9795.0
2020-08-25 14:20:00,194.35,194.36,194.25,194.26,12038.0,174.3546,174.3635,174.2649,174.2738,12038.0
2020-08-25 14:25:00,194.25,194.25,194.13,194.21,9346.0,174.2649,174.2649,174.1572,174.229,9346.0
2020-08-25 14:30:00,194.22,194.24,194.11,194.16,6557.0,174.2379,174.2559,174.1393,174.1841,6557.0
2020-08-25 14:35:00,194.16,194.18,194.05,194.07,10177.0,174.1841,174.2021,174.0854,174.1034,10177.0
2020-08-25 14:40:00,194.13,194.29,194.13,194.21,15098.0,174.1572,174.3007,174.1572,174.229,15098.0
2020-08-25 14:45:00,194.23,194.3,194.16,194.28,6460.0,174.2469,174.3097,174.1841,174.2918,6460.0
2020-08-25 14:50:00,194.27,194.27,194.11,194.12,8473.0,174.2828,174.2828,174.1393,174.1482,8473.0
2020-08-25 14:55:00,194.11,194.17,194.06,194.11,11108.0,174.1393,174.1931,174.0944,174.1393,11108.0
2020-08-25 15:00:00,194.1,194.15,194.0,194.05,11123.0,174.1303,174.1751,174.0406,174.0854,11123.0
2020-08-25 15:05:00,194.05,194.26,194.04,194.22,11682.0,174.0854,174.2738,174.0765,174.2379,11682.0
2020-08-25 15:10:00,194.22,194.38,194.21,194.36,18880.0,174.2379,174.3815,174.229,174.3635,18880.0
2020-08-25 15:15:00,194.36,194.57,194.35,194.57,13203.0,174.3635,174.5519,174.3546,174.5519,13203.0
2020-08-25 15:20:00,194.57,194.62,194.37,194.45,16486.0,174.5519,174.5968,174.3725,174.4443,16486.0
2020-08-25 15:25:00,194.44,194.69,194.42,194.55,13146.0,174.4353,174.6596,174.4174,174.534,13146.0
2020-08-25 15:30:00,194.54,194.64,194.47,194.51,13747.0,174.525,174.6147,174.4622,174.4981,13747.0
2020-08-25 15:35:00,194.51,194.62,194.32,194.62,28304.0,174.4981,174.5968,174.3277,174.5968,28304.0
2020-08-25 15:40:00,194.64,194.72,194.51,194.63,27801.0,174.6147,174.6865,174.4981,174.6058,27801.0
2020-08-25 15:45:00,194.65,194.91,194.63,194.84,41094.0,174.6237,174.857,174.6058,174.7942,41094.0
2020-08-25 15:50:00,194.83,195.09,194.71,195.03,75706.0,174.7852,175.0184,174.6775,174.9646,75706.0
2020-08-25 15:55:00,195.01,195.05,194.67,194.9,119800.0,174.9467,174.9826,174.6416,174.848,119800.0
2020-08-26 09:30:00,193.75,193.92,192.84,193.42,54724.0,173.8163,173.9688,172.9999,173.5203,54724.0
2020-08-26 09:35:00,193.44,193.77,193.17,193.21,12917.0,173.5382,173.8342,173.296,173.3319,12917.0
2020-08-26 09:40:00,193.33,193.33,192.31,192.38,27259.0,173.4395,173.4395,172.5245,172.5873,27259.0
2020-08-26 09:45:00,192.36,193.02,192.34,192.91,12359.0,172.5693,173.1614,172.5514,173.0627,12359.0
2020-08-26 09:50:00,192.85,193.31,192.85,193.29,12453.0,173.0089,173.4216,173.0089,173.4036,12453.0
2020-08-26 09:55:00,193.3,193.36,193.08,193.2,12710.0,173.4126,173.4664,173.2152,173.3229,12710.0
2020-08-26 10:00:00,193.17,193.99,193.09,193.99,14253.0,173.296,174.0316,173.2242,174.0316,14253.0
2020-08-26 10:05:00,194.03,194.27,193.99,194.18,9135.0,174.0675,174.2828,174.0316,174.2021,9135.0
2020-08-26 10:10:00,194.19,194.53,194.06,194.31,6189.0,174.211,174.5161,174.0944,174.3187,6189.0
2020-08-26 10:15:00,194.31,194.41,194.2,194.33,5337.0,174.3187,174.4084,174.22,174.3366,5337.0
2020-08-26 10:20:00,194.33,194.5,194.25,194.27,7197.0,174.3366,174.4891,174.2649,174.2828,7197.0
2020-08-26 10:25:00,194.25,194.51,194.24,194.4,3817.0,174.2649,174.4981,174.2559,174.3994,3817.0
2020-08-26 10:30:00,194.32,194.53,194.25,194.45,5216.0,174.3277,174.5161,174.2649,174.4443,5216.0
2020-08-26 10:35:00,194.32,194.45,194.3,194.45,6058.0,174.3277,174.4443,174.3097,174.4443,6058.0
2020-08-26 10:40:00,194.45,194.7,194.45,194.51,8335.0,174.4443,174.6686,174.4443,174.4981,8335.0
2020-08-26 10:45:00,194.64,194.76,194.58,194.66,5027.0,174.6147,174.7224,174.5609,174.6327,5027.0
2020-08-26 10:50:00,194.68,194.84,194.65,194.65,4906.0,174.6506,174.7942,174.6237,174.6237,4906.0
2020-08-26 10:55:00,194.65,194.72,194.55,194.64,6137.0,174.6237,174.6865,174.534,174.6147,6137.0
2020-08-26 11:00:00,194.63,194.63,194.38,194.45,7252.0,174.6058,174.6058,174.3815,174.4443,7252.0
2020-08-26 11:05:00,194.46,194.57,194.41,194.41,7591.0,174.4533,174.5519,174.4084,174.4084,7591.0
2020-08-26 11:10:00,194.41,194.9,194.39,194.77,8519.0,174.4084,174.848,174.3905,174.7314,8519.0
2020-08-26 11:15:00,194.74,194.78,194.25,194.3,4465.0,174.7044,174.7403,174.2649,174.3097,4465.0
2020-08-26 11:20:00,194.33,194.41,194.24,194.27,4804.0,174.3366,174.4084,174.2559,174.2828,4804.0
2020-08-26 11:25:00,194.27,194.28,194.11,194.15,9383.0,174.2828,174.2918,174.1393,174.1751,9383.0
2020-08-26 11:30:00,194.13,194.14,193.73,193.84,11563.0,174.1572,174.1662,173.7984,173.897,11563.0
2020-08-26 11:35:00,193.82,193.88,193.71,193.74,7071.0,173.8791,173.9329,173.7804,173.8073,7071.0
2020-08-26 11:40:00,193.76,193.86,193.59,193.76,7077.0,173.8253,173.915,173.6728,173.8253,7077.0
2020-08-26 11:45:00,193.82,194.01,193.82,194.0,3465.0,173.8791,174.0496,173.8791,174.0406,3465.0
2020-08-26 11:50:00,193.98,194.05,193.92,193.97,3469.0,174.0226,174.0854,173.9688,174.0137,3469.0
2020-08-26 11:55:00,194.0,194.0,193.9,193.97,7136.0,174.0406,174.0406,173.9509,174.0137,7136.0
2020-08-26 12:00:00,194.02,194.29,194.02,194.18,4828.0,174.0585,174.3007,174.0585,174.2021,4828.0
2020-08-26 12:05:00,194.23,194.4,194.17,194.36,6385.0,174.2469,174.3994,174.1931,174.3635,6385.0
2020-08-26 12:10:00,194.27,194.3,194.19,194.29,5762.0,174.2828,174.3097,174.211,174.3007,5762.0
2020-08-26 12:15:00,194.3,194.4,194.27,194.33,3641.0,174.3097,174.3994,174.2828,174.3366,3641.0
2020-08-26 12:20:00,194.37,194.62,194.37,194.62,3533.0,174.3725,174.5968,174.3725,174.5968,3533.0
2020-08-26 12:25:00,194.64,194.67,194.52,194.56,6874.0,174.6147,174.6416,174.5071,174.543,6874.0
2020-08-26 12:30:00,194.53,194.61,194.39,194.58,10222.0,174.5161,174.5878,174.3905,174.5609,10222.0
2020-08-26 12:35:00,194.54,194.59,194.49,194.59,2401.0,174.525,174.5699,174.4802,174.5699,2401.0
2020-08-26 12:40:00,194.58,194.68,194.51,194.57,10410.0,174.5609,174.6506,174.4981,174.5519,10410.0
2020-08-26 12:45:00,194.52,194.77,194.47,194.73,4850.0,174.5071,174.7314,174.4622,174.6955,4850.0
2020-08-26 12:50:00,194.71,194.94,194.66,194.87,9815.0,174.6775,174.8839,174.6327,174.8211,9815.0
2020-08-26 12:55:00,194.83,194.84,194.67,194.68,4978.0,174.7852,174.7942,174.6416,174.6506,4978.0
2020-08-26 13:00:00,194.64,194.86,194.64,194.83,5558.0,174.6147,174.8121,174.6147,174.7852,5558.0
2020-08-26 13:05:00,194.81,194.85,194.75,194.78,2237.0,174.7672,174.8031,174.7134,174.7403,2237.0
2020-08-26 13:10:00,194.79,194.83,194.56,194.56,3850.0,174.7493,174.7852,174.543,174.543,3850.0
2020-08-26 13:15:00,194.59,194.67,194.58,194.64,5444.0,174.5699,174.6416,174.5609,174.6147,5444.0
2020-08-26 13:20:00,194.61,194.62,194.42,194.49,7799.0,174.5878,174.5968,174.4174,174.4802,7799.0
2020-08-26 13:25:00,194.47,194.47,194.27,194.28,7566.0,174.4622,174.4622,174.2828,174.2918,7566.0
2020-08-26 13:30:00,194.29,194.31,194.21,194.31,9349.0,174.3007,174.3187,174.229,174.3187,9349.0
2020-08-26 13:35:00,194.29,194.51,194.28,194.38,5729.0,174.3007,174.4981,174.2918,174.3815,5729.0
2020-08-26 13:40:00,194.36,194.43,194.25,194.32,3678.0,174.3635,174.4263,174.2649,174.3277,3678.0
2020-08-26 13:45:00,194.38,194.55,194.22,194.54,7854.0,174.3815,174.534,174.2379,174.525,7854.0
2020-08-26 13:50:00,194.55,194.56,194.44,194.44,6621.0,174.534,174.543,174.4353,174.4353,6621.0
2020-08-26 13:55:00,194.45,194.65,194.44,194.58,4139.0,174.4443,174.6237,174.4353,174.5609,4139.0
2020-08-26 14:00:00,194.55,194.91,194.5,194.9,9209.0,174.534,174.857,174.4891,174.848,9209.0
2020-08-26 14:05:00,194.94,194.99,194.86,194.89,4823.0,174.8839,174.9287,174.8121,174.839,4823.0
2020-08-26 14:10:00,194.86,194.92,194.79,194.83,3956.0,174.8121,174.8659,174.7493,174.7852,3956.0
2020-08-26 14:15:00,194.85,194.98,194.83,194.98,4189.0,174.8031,174.9198,174.7852,174.9198,4189.0
2020-08-26 14:20:00,195.03,195.28,195.02,195.23,5678.0,174.9646,175.1889,174.9556,175.144,5678.0
2020-08-26 14:25:00,195.28,195.34,195.06,195.1,6852.0,175.1889,175.2427,174.9915,175.0274,6852.0
2020-08-26 14:30:00,195.05,195.22,195.01,195.02,4464.0,174.9826,175.1351,174.9467,174.9556,4464.0
2020-08-26 14:35:00,195.06,195.14,194.89,195.06,9995.0,174.9915,175.0633,174.839,174.9915,9995.0
2020-08-26 14:40:00,195.12,195.15,194.95,195.06,3938.0,175.0453,175.0723,174.8928,174.9915,3938.0
2020-08-26 14:45:00,195.05,195.16,195.0,195.06,6850.0,174.9826,175.0812,174.9377,174.9915,6850.0
2020-08-26 14:50:00,195.03,195.22,194.98,195.18,6632.0,174.9646,175.1351,174.9198,175.0992,6632.0
2020-08-26 14:55:00,195.1,195.2,195.01,195.13,6940.0,175.0274,175.1171,174.9467,175.0543,6940.0
2020-08-26 15:00:00,195.02,195.13,194.95,195.02,7718.0,174.9556,175.0543,174.8928,174.9556,7718.0
2020-08-26 15:05:00,195.04,195.08,194.95,194.96,16280.0,174.9736,175.0095,174.8928,174.9018,16280.0
2020-08-26 15:10:00,194.97,195.07,194.95,195.0,17299.0,174.9108,175.0005,174.8928,174.9377,17299.0
2020-08-26 15:15:00,195.0,195.0,194.74,194.84,15562.0,174.9377,174.9377,174.7044,174.7942,15562.0
2020-08-26 15:20:00,194.85,195.05,194.84,194.99,12608.0,174.8031,174.9826,174.7942,174.9287,12608.0
2020-08-26 15:25:00,194.98,195.06,194.91,195.03,14565.0,174.9198,174.9915,174.857,174.9646,14565.0
2020-08-26 15:30:00,195.01,195.01,194.39,194.42,11174.0,174.9467,174.9467,174.3905,174.4174,11174.0
2020-08-26 15:35:00,194.44,194.5,194.26,194.39,12385.0,174.4353,174.4891,174.2738,174.3905,12385.0
2020-08-26 15:40:00,194.4,194.46,194.2,194.3,15362.0,174.3994,174.4533,174.22,174.3097,15362.0
2020-08-26 15:45:00,194.28,194.44,194.27,194.4,16885.0,174.2918,174.4353,174.2828,174.3994,16885.0
2020-08-26 15:50:00,194.4,194.59,194.2,194.46,28244.0,174.3994,174.5699,174.22,174.4533,28244.0
2020-08-26 15:55:00,194.46,194.56,194.17,194.31,61471.0,174.4533,174.543,174.1931,174.3187,61471.0
2020-08-27 09:30:00,195.08,195.08,194.5,194.92,32227.0,175.0095,175.0095,174.4891,174.8659,32227.0
2020-08-27 09:35:00,194.95,195.02,194.64,194.64,14340.0,174.8928,174.9556,174.6147,174.6147,14340.0
2020-08-27 09:40:00,194.63,194.75,194.54,194.65,3745.0,174.6058,174.7134,174.525,174.6237,3745.0
2020-08-27 09:45:00,194.61,195.04,194.44,194.95,8503.0,174.5878,174.9736,174.4353,174.8928,8503.0
2020-08-27 09:50:00,194.82,195.51,194.82,195.35,11144.0,174.7762,175.3952,174.7762,175.2517,11144.0
2020-08-27 09:55:00,195.4,195.75,195.39,195.75,10057.0,175.2965,175.6105,175.2876,175.6105,10057.0
2020-08-27 10:00:00,195.75,195.79,195.55,195.64,9177.0,175.6105,175.6464,175.4311,175.5119,9177.0
2020-08-27 10:05:00,195.71,195.76,194.89,194.9,6159.0,175.5746,175.6195,174.839,174.848,6159.0
2020-08-27 10:10:00,194.9,195.03,194.76,194.86,8678.0,174.848,174.9646,174.7224,174.8121,8678.0
2020-08-27 10:15:00,194.81,194.99,194.73,194.96,7387.0,174.7672,174.9287,174.6955,174.9018,7387.0
2020-08-27 10:20:00,194.91,195.36,194.91,195.32,5074.0,174.857,175.2607,174.857,175.2248,5074.0
2020-08-27 10:25:00,195.41,195.72,195.21,195.48,8518.0,175.3055,175.5836,175.1261,175.3683,8518.0
2020-08-27 10:30:00,195.38,195.8,195.2,195.64,7036.0,175.2786,175.6554,175.1171,175.5119,7036.0
2020-08-27 10:35:00,195.64,195.64,195.17,195.45,7442.0,175.5119,175.5119,175.0902,175.3414,7442.0
2020-08-27 10:40:00,195.34,195.38,195.13,195.3,4031.0,175.2427,175.2786,175.0543,175.2068,4031.0
2020-08-27 10:45:00,195.22,195.45,195.15,195.2,5532.0,175.1351,175.3414,175.0723,175.1171,5532.0
2020-08-27 10:50:00,195.19,195.49,195.19,195.43,8085.0,175.1081,175.3773,175.1081,175.3235,8085.0
2020-08-27 10:55:00,195.41,195.44,195.17,195.38,6168.0,175.3055,175.3324,175.0902,175.2786,6168.0
2020-08-27 11:00:00,195.42,195.47,195.08,195.13,5635.0,175.3145,175.3593,175.0095,175.0543,5635.0
2020-08-27 11:05:00,195.02,195.07,194.62,194.62,14821.0,174.9556,175.0005,174.5968,174.5968,14821.0
2020-08-27 11:10:00,194.58,194.87,194.58,194.86,5794.0,174.5609,174.8211,174.5609,174.8121,5794.0
2020-08-27 11:15:00,194.82,194.87,194.61,194.74,8493.0,174.7762,174.8211,174.5878,174.7044,8493.0
2020-08-27 11:20:00,194.7,194.7,194.39,194.55,4373.0,174.6686,174.6686,174.3905,174.534,4373.0
2020-08-27 11:25:00,194.54,194.71,194.51,194.69,9704.0,174.525,174.6775,174.4981,174.6596,9704.0
2020-08-27 11:30:00,194.65,194.78,194.46,194.78,4337.0,174.6237,174.7403,174.4533,174.7403,4337.0
2020-08-27 11:35:00,194.83,195.15,194.81,195.14,4995.0,174.7852,175.0723,174.7672,175.0633,4995.0
2020-08-27 11:40:00,195.09,195.15,194.95,195.15,3930.0,175.0184,175.0723,174.8928,175.0723,3930.0
2020-08-27 11:45:00,195.15,195.29,195.05,195.11,5008.0,175.0723,175.1979,174.9826,175.0364,5008.0
2020-08-27 11:50:00,195.06,195.34,195.04,195.34,8811.0,174.9915,175.2427,174.9736,175.2427,8811.0
2020-08-27 11:55:00,195.33,195.4,195.27,195.34,3694.0,175.2337,175.2965,175.1799,175.2427,3694.0
2020-08-27 12:00:00,195.34,195.34,194.91,195.12,5261.0,175.2427,175.2427,174.857,175.0453,5261.0
2020-08-27 12:05:00,195.21,195.22,194.98,195.08,6915.0,175.1261,175.1351,174.9198,175.0095,6915.0
2020-08-27 12:10:00,195.04,195.08,194.88,195.08,5359.0,174.9736,175.0095,174.83,175.0095,5359.0
2020-08-27 12:15:00,195.03,195.03,194.85,194.88,4502.0,174.9646,174.9646,174.8031,174.83,4502.0
2020-08-27 12:20:00,194.8,194.88,194.7,194.81,5954.0,174.7583,174.83,174.6686,174.7672,5954.0
2020-08-27 12:25:00,194.83,194.97,194.73,194.85,10239.0,174.7852,174.9108,174.6955,174.8031,10239.0
2020-08-27 12:30:00,194.89,195.0,194.77,194.77,7859.0,174.839,174.9377,174.7314,174.7314,7859.0
2020-08-27 12:35:00,194.76,194.8,194.56,194.68,10140.0,174.7224,174.7583,174.543,174.6506,10140.0
2020-08-27 12:40:00,194.64,194.72,194.52,194.58,5880.0,174.6147,174.6865,174.5071,174.5609,5880.0
2020-08-27 12:45:00,194.58,194.84,194.47,194.77,12626.0,174.5609,174.7942,174.4622,174.7314,12626.0
2020-08-27 12:50:00,194.87,194.87,194.41,194.53,7475.0,174.8211,174.8211,174.4084,174.5161,7475.0
2020-08-27 12:55:00,194.6,194.86,194.53,194.75,9901.0,174.5788,174.8121,174.5161,174.7134,9901.0
2020-08-27 13:00:00,194.7,194.78,194.6,194.74,20951.0,174.6686,174.7403,174.5788,174.7044,20951.0
2020-08-27 13:05:00,194.73,194.77,194.59,194.7,25454.0,174.6955,174.7314,174.5699,174.6686,25454.0
2020-08-27 13:10:00,194.67,195.0,194.63,194.88,12478.0,174.6416,174.9377,174.6058,174.83,12478.0
2020-08-27 13:15:00,194.86,195.18,194.83,195.12,6266.0,174.8121,175.0992,174.7852,175.0453,6266.0
2020-08-27 13:20:00,195.11,195.14,194.9,194.92,4335.0,175.0364,175.0633,174.848,174.8659,4335.0
2020-08-27 13:25:00,194.96,195.03,194.88,194.94,5856.0,174.9018,174.9646,174.83,174.8839,5856.0
2020-08-27 13:30:00,194.95,195.12,194.89,195.07,7370.0,174.8928,175.0453,174.839,175.0005,7370.0
2020-08-27 13:35:00,195.09,195.1,194.97,195.02,5312.0,175.0184,175.0274,174.9108,174.9556,5312.0
2020-08-27 13:40:00,194.91,195.07,194.87,195.07,4693.0,174.857,175.0005,174.8211,175.0005,4693.0
2020-08-27 13:45:00,195.05,195.07,194.96,195.01,2754.0,174.9826,175.0005,174.9018,174.9467,2754.0
2020-08-27 13:50:00,195.0,195.05,194.66,194.78,3365.0,174.9377,174.9826,174.6327,174.7403,3365.0
2020-08-27 13:55:00,194.83,195.1,194.77,194.96,9729.0,174.7852,175.0274,174.7314,174.9018,9729.0
2020-08-27 14:00:00,194.95,195.41,194.95,195.41,4305.0,174.8928,175.3055,174.8928,175.3055,4305.0
2020-08-27 14:05:00,195.38,195.4,195.16,195.19,11183.0,175.2786,175.2965,175.0812,175.1081,11183.0
2020-08-27 14:10:00,195.2,195.32,195.18,195.25,3706.0,175.1171,175.2248,175.0992,175.162,3706.0
2020-08-27 14:15:00,195.25,195.3,195.11,195.17,5946.0,175.162,175.2068,175.0364,175.0902,5946.0
2020-08-27 14:20:00,195.18,195.3,195.15,195.23,4891.0,175.0992,175.2068,175.0723,175.144,4891.0
2020-08-27 14:25:00,195.25,195.43,195.12,195.31,7660.0,175.162,175.3235,175.0453,175.2158,7660.0
2020-08-27 14:30:00,195.33,195.44,195.25,195.3,7956.0,175.2337,175.3324,175.162,175.2068,7956.0
2020-08-27 14:35:00,195.35,195.5,195.28,195.36,14036.0,175.2517,175.3863,175.1889,175.2607,14036.0
2020-08-27 14:40:00,195.4,195.51,195.34,195.34,8279.0,175.2965,175.3952,175.2427,175.2427,8279.0
2020-08-27 14:45:00,195.35,195.52,195.34,195.48,6350.0,175.2517,175.4042,175.2427,175.3683,6350.0
2020-08-27 14:50:00,195.48,195.57,195.34,195.4,7112.0,175.3683,175.4491,175.2427,175.2965,7112.0
2020-08-27 14:55:00,195.36,195.49,195.05,195.06,11621.0,175.2607,175.3773,174.9826,174.9915,11621.0
2020-08-27 15:00:00,195.12,195.37,195.1,195.3,8431.0,175.0453,175.2696,175.0274,175.2068,8431.0
2020-08-27 15:05:00,195.28,195.35,195.15,195.24,14824.0,175.1889,175.2517,175.0723,175.153,14824.0
2020-08-27 15:10:00,195.29,195.32,195.16,195.25,11675.0,175.1979,175.2248,175.0812,175.162,11675.0
2020-08-27 15:15:00,195.22,195.29,195.06,195.21,18585.0,175.1351,175.1979,174.9915,175.1261,18585.0
2020-08-27 15:20:00,195.21,195.36,195.2,195.23,9257.0,175.1261,175.2607,175.1171,175.144,9257.0
2020-08-27 15:25:00,195.28,195.35,195.21,195.3,15258.0,175.1889,175.2517,175.1261,175.2068,15258.0
2020-08-27 15:30:00,195.28,195.32,195.14,195.22,10961.0,175.1889,175.2248,175.0633,175.1351,10961.0
2020-08-27 15:35:00,195.21,195.21,194.91,194.96,24991.0,175.1261,175.1261,174.857,174.9018,24991.0
2020-08-27 15:40:00,194.88,195.12,194.88,195.05,17369.0,174.83,175.0453,174.83,174.9826,17369.0
2020-08-27 15:45:00,195.05,195.06,194.46,194.46,22635.0,174.9826,174.9915,174.4533,174.4533,22635.0
2020-08-27 15:50:00,194.39,194.78,194.28,194.72,44038.0,174.3905,174.7403,174.2918,174.6865,44038.0
2020-08-27 15:55:00,194.73,194.83,194.31,194.46,104583.0,174.6955,174.7852,174.3187,174.4533,104583.0
2020-08-28 09:30:00,193.52,194.19,193.16,193.58,53504.0,174.473,175.077,174.1484,174.5271,53504.0
2020-08-28 09:35:00,193.71,194.37,193.64,194.09,7824.0,174.6443,175.2393,174.5812,174.9869,7824.0
2020-08-28 09:40:00,194.03,194.26,193.92,194.18,5565.0,174.9328,175.1402,174.8336,175.068,5565.0
2020-08-28 09:45:00,194.28,194.49,194.01,194.32,11173.0,175.1582,175.3475,174.9148,175.1942,11173.0
2020-08-28 09:50:00,194.32,194.55,194.04,194.45,14237.0,175.1942,175.4016,174.9418,175.3115,14237.0
2020-08-28 09:55:00,194.37,194.45,193.74,193.75,11820.0,175.2393,175.3115,174.6713,174.6803,11820.0
2020-08-28 10:00:00,193.74,194.19,193.59,193.84,24073.0,174.6713,175.077,174.5361,174.7615,24073.0
2020-08-28 10:05:00,193.82,194.02,193.61,193.84,7085.0,174.7435,174.9238,174.5541,174.7615,7085.0
2020-08-28 10:10:00,193.8,193.88,193.49,193.49,5666.0,174.7254,174.7976,174.4459,174.4459,5666.0
2020-08-28 10:15:00,193.47,193.64,193.33,193.53,7406.0,174.4279,174.5812,174.3017,174.482,7406.0
2020-08-28 10:20:00,193.45,193.95,193.4,193.49,14201.0,174.4099,174.8607,174.3648,174.4459,14201.0
2020-08-28 10:25:00,193.47,193.59,193.25,193.27,7600.0,174.4279,174.5361,174.2296,174.2476,7600.0
2020-08-28 10:30:00,193.26,193.52,193.14,193.14,3790.0,174.2386,174.473,174.1304,174.1304,3790.0
2020-08-28 10:35:00,193.12,193.29,193.02,193.26,9429.0,174.1124,174.2656,174.0222,174.2386,9429.0
2020-08-28 10:40:00,193.28,193.62,193.27,193.51,8703.0,174.2566,174.5631,174.2476,174.464,8703.0
2020-08-28 10:45:00,193.53,193.59,193.3,193.53,6548.0,174.482,174.5361,174.2746,174.482,6548.0
2020-08-28 10:50:00,193.52,193.54,193.3,193.32,4788.0,174.473,174.491,174.2746,174.2927,4788.0
2020-08-28 10:55:00,193.24,193.32,193.12,193.21,4902.0,174.2205,174.2927,174.1124,174.1935,4902.0
2020-08-28 11:00:00,193.25,193.38,193.2,193.31,23477.0,174.2296,174.3468,174.1845,174.2837,23477.0
2020-08-28 11:05:00,193.4,193.47,193.13,193.15,10926.0,174.3648,174.4279,174.1214,174.1394,10926.0
2020-08-28 11:10:00,193.17,193.35,193.17,193.32,9752.0,174.1574,174.3197,174.1574,174.2927,9752.0
2020-08-28 11:15:00,193.27,193.3,192.96,192.96,11342.0,174.2476,174.2746,173.9681,173.9681,11342.0
2020-08-28 11:20:00,193.0,193.03,192.92,192.93,10491.0,174.0042,174.0312,173.932,173.9411,10491.0
2020-08-28 11:25:00,192.86,193.05,192.85,193.0,10530.0,173.8779,174.0492,173.8689,174.0042,10530.0
2020-08-28 11:30:00,192.99,193.16,192.99,193.07,15580.0,173.9952,174.1484,173.9952,174.0673,15580.0
2020-08-28 11:35:00,193.09,193.12,193.02,193.02,6631.0,174.0853,174.1124,174.0222,174.0222,6631.0
2020-08-28 11:40:00,193.03,193.13,192.97,193.1,21184.0,174.0312,174.1214,173.9771,174.0943,21184.0
2020-08-28 11:45:00,193.09,193.17,193.02,193.17,5449.0,174.0853,174.1574,174.0222,174.1574,5449.0
2020-08-28 11:50:00,193.12,193.31,193.12,193.23,5004.0,174.1124,174.2837,174.1124,174.2115,5004.0
2020-08-28 11:55:00,193.2,193.42,193.2,193.41,5681.0,174.1845,174.3828,174.1845,174.3738,5681.0
2020-08-28 12:00:00,193.38,193.53,193.23,193.53,7591.0,174.3468,174.482,174.2115,174.482,7591.0
2020-08-28 12:05:00,193.52,193.84,193.49,193.79,4225.0,174.473,174.7615,174.4459,174.7164,4225.0
2020-08-28 12:10:00,193.77,193.91,193.71,193.91,5306.0,174.6984,174.8246,174.6443,174.8246,5306.0
2020-08-28 12:15:00,193.88,193.97,193.82,193.88,9554.0,174.7976,174.8787,174.7435,174.7976,9554.0
2020-08-28 12:20:00,193.89,193.91,193.81,193.81,6037.0,174.8066,174.8246,174.7344,174.7344,6037.0
2020-08-28 12:25:00,193.83,193.83,193.72,193.72,3287.0,174.7525,174.7525,174.6533,174.6533,3287.0
2020-08-28 12:30:00,193.74,193.94,193.74,193.81,7588.0,174.6713,174.8516,174.6713,174.7344,7588.0
2020-08-28 12:35:00,193.86,193.92,193.76,193.84,5041.0,174.7795,174.8336,174.6894,174.7615,5041.0
2020-08-28 12:40:00,193.89,193.93,193.69,193.85,16994.0,174.8066,174.8426,174.6263,174.7705,16994.0
2020-08-28 12:45:00,193.85,193.92,193.77,193.89,5454.0,174.7705,174.8336,174.6984,174.8066,5454.0
2020-08-28 12:50:00,193.9,193.94,193.78,193.78,8976.0,174.8156,174.8516,174.7074,174.7074,8976.0
2020-08-28 12:55:00,193.75,193.95,193.75,193.86,11595.0,174.6803,174.8607,174.6803,174.7795,11595.0
2020-08-28 13:00:00,193.84,193.88,193.72,193.72,7388.0,174.7615,174.7976,174.6533,174.6533,7388.0
2020-08-28 13:05:00,193.73,193.74,193.39,193.42,11320.0,174.6623,174.6713,174.3558,174.3828,11320.0
2020-08-28 13:10:00,193.43,193.43,193.23,193.39,22870.0,174.3918,174.3918,174.2115,174.3558,22870.0
2020-08-28 13:15:00,193.34,193.42,193.25,193.28,8239.0,174.3107,174.3828,174.2296,174.2566,8239.0
2020-08-28 13:20:00,193.26,193.27,193.14,193.15,8372.0,174.2386,174.2476,174.1304,174.1394,8372.0
2020-08-28 13:25:00,193.14,193.2,193.0,193.19,6747.0,174.1304,174.1845,174.0042,174.1755,6747.0
2020-08-28 13:30:00,193.19,193.39,193.19,193.27,6885.0,174.1755,174.3558,174.1755,174.2476,6885.0
2020-08-28 13:35:00,193.26,193.29,193.17,193.25,5373.0,174.2386,174.2656,174.1574,174.2296,5373.0
2020-08-28 13:40:00,193.23,193.43,193.19,193.38,4653.0,174.2115,174.3918,174.1755,174.3468,4653.0
2020-08-28 13:45:00,193.37,193.44,193.34,193.39,4087.0,174.3378,174.4009,174.3107,174.3558,4087.0
2020-08-28 13:50:00,193.43,193.54,193.41,193.48,11455.0,174.3918,174.491,174.3738,174.4369,11455.0
2020-08-28 13:55:00,193.48,193.52,193.27,193.38,33622.0,174.4369,174.473,174.2476,174.3468,33622.0
2020-08-28 14:00:00,193.29,193.53,193.29,193.47,18247.0,174.2656,174.482,174.2656,174.4279,18247.0
2020-08-28 14:05:00,193.43,193.44,193.32,193.4,7343.0,174.3918,174.4009,174.2927,174.3648,7343.0
2020-08-28 14:10:00,193.39,193.5,193.3,193.43,11480.0,174.3558,174.455,174.2746,174.3918,11480.0
2020-08-28 14:15:00,193.47,193.56,193.43,193.54,14194.0,174.4279,174.509,174.3918,174.491,14194.0
2020-08-28 14:20:00,193.52,193.61,193.46,193.54,17033.0,174.473,174.5541,174.4189,174.491,17033.0
2020-08-28 14:25:00,193.52,193.63,193.47,193.6,20651.0,174.473,174.5722,174.4279,174.5451,20651.0
2020-08-28 14:30:00,193.65,193.94,193.6,193.92,20515.0,174.5902,174.8516,174.5451,174.8336,20515.0
2020-08-28 14:35:00,193.98,194.21,193.98,194.18,6549.0,174.8877,175.0951,174.8877,175.068,6549.0
2020-08-28 14:40:00,194.15,194.32,194.02,194.32,6748.0,175.041,175.1942,174.9238,175.1942,6748.0
2020-08-28 14:45:00,194.36,194.69,194.35,194.63,11548.0,175.2303,175.5278,175.2213,175.4737,11548.0
2020-08-28 14:50:00,194.62,194.62,194.31,194.57,13711.0,175.4647,175.4647,175.1852,175.4196,13711.0
2020-08-28 14:55:00,194.51,194.51,194.33,194.35,22649.0,175.3655,175.3655,175.2033,175.2213,22649.0
2020-08-28 15:00:00,194.4,194.55,194.0,194.51,23863.0,175.2664,175.4016,174.9057,175.3655,23863.0
2020-08-28 15:05:00,194.51,194.86,194.5,194.82,9800.0,175.3655,175.6811,175.3565,175.645,9800.0
2020-08-28 15:10:00,194.8,195.22,194.76,195.22,17469.0,175.627,176.0057,175.5909,176.0057,17469.0
2020-08-28 15:15:00,195.26,195.39,195.15,195.31,11313.0,176.0417,176.1589,175.9426,176.0868,11313.0
2020-08-28 15:20:00,195.31,195.53,195.31,195.46,18321.0,176.0868,176.2852,176.0868,176.222,18321.0
2020-08-28 15:25:00,195.4,195.64,195.27,195.28,14267.0,176.1679,176.3843,176.0507,176.0598,14267.0
2020-08-28 15:30:00,195.28,195.37,195.14,195.28,14263.0,176.0598,176.1409,175.9335,176.0598,14263.0
2020-08-28 15:35:00,195.29,195.29,195.08,195.26,19900.0,176.0688,176.0688,175.8794,176.0417,19900.0
2020-08-28 15:40:00,195.26,195.28,194.93,195.13,15417.0,176.0417,176.0598,175.7442,175.9245,15417.0
2020-08-28 15:45:00,195.12,195.12,194.94,195.0,25619.0,175.9155,175.9155,175.7532,175.8073,25619.0
2020-08-28 15:50:00,195.02,195.14,194.89,195.1,48531.0,175.8254,175.9335,175.7081,175.8975,48531.0
2020-08-28 15:55:00,195.12,195.32,194.86,195.09,79727.0,175.9155,176.0958,175.6811,175.8885,79727.0
2020-08-31 09:30:00,195.0,195.8,194.9,195.8,40953.0,175.8073,176.5286,175.7172,176.5286,40953.0
2020-08-31 09:35:00,195.95,196.19,195.14,195.31,21011.0,176.6638,176.8802,175.9335,176.0868,21011.0
2020-08-31 09:40:00,195.41,195.7,194.64,194.64,6217.0,176.177,176.4384,175.4828,175.4828,6217.0
2020-08-31 09:45:00,194.7,194.99,194.53,194.59,7904.0,175.5368,175.7983,175.3836,175.4377,7904.0
2020-08-31 09:50:00,194.52,194.56,194.18,194.51,26032.0,175.3746,175.4106,175.068,175.3655,26032.0
2020-08-31 09:55:00,194.56,194.57,194.14,194.35,10298.0,175.4106,175.4196,175.032,175.2213,10298.0
2020-08-31 10:00:00,194.38,194.38,193.84,194.23,13487.0,175.2483,175.2483,174.7615,175.1131,13487.0
2020-08-31 10:05:00,194.25,194.72,194.14,194.69,4919.0,175.1311,175.5549,175.032,175.5278,4919.0
2020-08-31 10:10:00,194.73,195.02,194.6,194.61,21759.0,175.5639,175.8254,175.4467,175.4557,21759.0
2020-08-31 10:15:00,194.54,194.58,194.24,194.3,10459.0,175.3926,175.4287,175.1221,175.1762,10459.0
2020-08-31 10:20:00,194.32,194.36,193.84,193.92,14073.0,175.1942,175.2303,174.7615,174.8336,14073.0
2020-08-31 10:25:00,193.94,194.01,193.53,193.55,13792.0,174.8516,174.9148,174.482,174.5,13792.0
2020-08-31 10:30:00,193.53,193.93,193.5,193.93,11448.0,174.482,174.8426,174.455,174.8426,11448.0
2020-08-31 10:35:00,193.9,193.9,193.58,193.73,9712.0,174.8156,174.8156,174.5271,174.6623,9712.0
2020-08-31 10:40:00,193.67,193.76,193.47,193.48,9335.0,174.6082,174.6894,174.4279,174.4369,9335.0
2020-08-31 10:45:00,193.41,193.68,193.38,193.6,8619.0,174.3738,174.6172,174.3468,174.5451,8619.0
2020-08-31 10:50:00,193.6,193.63,193.4,193.51,8108.0,174.5451,174.5722,174.3648,174.464,8108.0
2020-08-31 10:55:00,193.51,193.62,193.47,193.57,5356.0,174.464,174.5631,174.4279,174.5181,5356.0
2020-08-31 11:00:00,193.6,193.74,193.57,193.74,5863.0,174.5451,174.6713,174.5181,174.6713,5863.0
2020-08-31 11:05:00,193.73,193.83,193.56,193.61,4311.0,174.6623,174.7525,174.509,174.5541,4311.0
2020-08-31 11:10:00,193.58,193.67,193.52,193.62,4795.0,174.5271,174.6082,174.473,174.5631,4795.0
2020-08-31 11:15:00,193.61,193.79,193.44,193.45,8720.0,174.5541,174.7164,174.4009,174.4099,8720.0
2020-08-31 11:20:00,193.4,193.4,193.07,193.07,8785.0,174.3648,174.3648,174.0673,174.0673,8785.0
2020-08-31 11:25:00,193.07,193.16,192.96,193.0,10815.0,174.0673,174.1484,173.9681,174.0042,10815.0
2020-08-31 11:30:00,193.01,193.07,192.76,192.77,7407.0,174.0132,174.0673,173.7878,173.7968,7407.0
2020-08-31 11:35:00,192.76,192.78,192.62,192.66,10242.0,173.7878,173.8058,173.6616,173.6976,10242.0
2020-08-31 11:40:00,192.63,192.77,192.51,192.66,13246.0,173.6706,173.7968,173.5624,173.6976,13246.0
2020-08-31 11:45:00,192.68,192.87,192.67,192.73,6501.0,173.7157,173.887,173.7066,173.7607,6501.0
2020-08-31 11:50:00,192.69,192.98,192.69,192.81,5186.0,173.7247,173.9861,173.7247,173.8329,5186.0
2020-08-31 11:55:00,192.81,192.99,192.76,192.8,6508.0,173.8329,173.9952,173.7878,173.8239,6508.0
2020-08-31 12:00:00,192.75,192.86,192.7,192.72,10474.0,173.7788,173.8779,173.7337,173.7517,10474.0
2020-08-31 12:05:00,192.64,192.78,192.62,192.71,15041.0,173.6796,173.8058,173.6616,173.7427,15041.0
2020-08-31 12:10:00,192.71,192.72,192.61,192.62,8065.0,173.7427,173.7517,173.6526,173.6616,8065.0
2020-08-31 12:15:00,192.6,192.99,192.56,192.99,16075.0,173.6435,173.9952,173.6075,173.9952,16075.0
2020-08-31 12:20:00,192.95,192.99,192.57,192.62,7467.0,173.9591,173.9952,173.6165,173.6616,7467.0
2020-08-31 12:25:00,192.56,192.68,192.54,192.65,5657.0,173.6075,173.7157,173.5894,173.6886,5657.0
2020-08-31 12:30:00,192.65,192.73,192.64,192.7,3534.0,173.6886,173.7607,173.6796,173.7337,3534.0
2020-08-31 12:35:00,192.73,192.73,192.48,192.52,7525.0,173.7607,173.7607,173.5353,173.5714,7525.0
2020-08-31 12:40:00,192.44,192.66,192.37,192.48,15443.0,173.4993,173.6976,173.4362,173.5353,15443.0
2020-08-31 12:45:00,192.46,192.46,192.24,192.37,6725.0,173.5173,173.5173,173.319,173.4362,6725.0
2020-08-31 12:50:00,192.35,192.51,192.34,192.51,8150.0,173.4181,173.5624,173.4091,173.5624,8150.0
2020-08-31 12:55:00,192.49,192.5,192.36,192.39,3552.0,173.5444,173.5534,173.4272,173.4542,3552.0
2020-08-31 13:00:00,192.35,192.36,192.12,192.21,6594.0,173.4181,173.4272,173.2108,173.2919,6594.0
2020-08-31 13:05:00,192.16,192.24,192.11,192.14,2900.0,173.2468,173.319,173.2018,173.2288,2900.0
2020-08-31 13:10:00,192.13,192.16,192.04,192.1,5176.0,173.2198,173.2468,173.1387,173.1927,5176.0
2020-08-31 13:15:00,192.15,192.23,192.09,192.11,5406.0,173.2378,173.31,173.1837,173.2018,5406.0
2020-08-31 13:20:00,192.12,192.4,192.11,192.4,10087.0,173.2108,173.4632,173.2018,173.4632,10087.0
2020-08-31 13:25:00,192.43,192.43,192.2,192.23,4859.0,173.4903,173.4903,173.2829,173.31,4859.0
2020-08-31 13:30:00,192.19,192.23,192.09,192.22,5914.0,173.2739,173.31,173.1837,173.3009,5914.0
2020-08-31 13:35:00,192.23,192.37,192.2,192.3,4120.0,173.31,173.4362,173.2829,173.3731,4120.0
2020-08-31 13:40:00,192.29,192.38,192.23,192.25,4338.0,173.364,173.4452,173.31,173.328,4338.0
2020-08-31 13:45:00,192.23,192.3,192.12,192.24,6151.0,173.31,173.3731,173.2108,173.319,6151.0
2020-08-31 13:50:00,192.2,192.27,192.17,192.17,5960.0,173.2829,173.346,173.2559,173.2559,5960.0
2020-08-31 13:55:00,192.18,192.26,192.07,192.26,2500.0,173.2649,173.337,173.1657,173.337,2500.0
2020-08-31 14:00:00,192.28,192.28,192.17,192.21,4080.0,173.355,173.355,173.2559,173.2919,4080.0
2020-08-31 14:05:00,192.19,192.3,192.09,192.27,5268.0,173.2739,173.3731,173.1837,173.346,5268.0
2020-08-31 14:10:00,192.36,192.44,192.34,192.4,6024.0,173.4272,173.4993,173.4091,173.4632,6024.0
2020-08-31 14:15:00,192.39,192.4,192.2,192.23,4152.0,173.4542,173.4632,173.2829,173.31,4152.0
2020-08-31 14:20:00,192.23,192.32,192.22,192.26,3748.0,173.31,173.3911,173.3009,173.337,3748.0
2020-08-31 14:25:00,192.27,192.34,192.15,192.15,7552.0,173.346,173.4091,173.2378,173.2378,7552.0
2020-08-31 14:30:00,192.14,192.25,192.12,192.25,11713.0,173.2288,173.328,173.2108,173.328,11713.0
2020-08-31 14:35:00,192.27,192.41,192.27,192.41,4782.0,173.346,173.4722,173.346,173.4722,4782.0
2020-08-31 14:40:00,192.41,192.73,192.41,192.73,4199.0,173.4722,173.7607,173.4722,173.7607,4199.0
2020-08-31 14:45:00,192.71,192.8,192.65,192.7,4296.0,173.7427,173.8239,173.6886,173.7337,4296.0
2020-08-31 14:50:00,192.7,192.83,192.65,192.81,7350.0,173.7337,173.8509,173.6886,173.8329,7350.0
2020-08-31 14:55:00,192.82,192.89,192.82,192.86,5585.0,173.8419,173.905,173.8419,173.8779,5585.0
2020-08-31 15:00:00,192.87,192.9,192.65,192.69,12458.0,173.887,173.914,173.6886,173.7247,12458.0
2020-08-31 15:05:00,192.68,192.85,192.64,192.65,11239.0,173.7157,173.8689,173.6796,173.6886,11239.0
2020-08-31 15:10:00,192.63,192.69,192.5,192.56,7524.0,173.6706,173.7247,173.5534,173.6075,7524.0
2020-08-31 15:15:00,192.54,192.64,192.5,192.51,8435.0,173.5894,173.6796,173.5534,173.5624,8435.0
2020-08-31 15:20:00,192.51,192.59,192.45,192.46,8490.0,173.5624,173.6345,173.5083,173.5173,8490.0
2020-08-31 15:25:00,192.44,192.73,192.35,192.68,7683.0,173.4993,173.7607,173.4181,173.7157,7683.0
2020-08-31 15:30:00,192.68,192.71,192.57,192.64,10848.0,173.7157,173.7427,173.6165,173.6796,10848.0
2020-08-31 15:35:00,192.66,192.94,192.66,192.92,17153.0,173.6976,173.9501,173.6976,173.932,17153.0
2020-08-31 15:40:00,192.94,192.94,192.67,192.84,29254.0,173.9501,173.9501,173.7066,173.8599,29254.0
2020-08-31 15:45:00,192.85,193.28,192.83,193.08,33036.0,173.8689,174.2566,173.8509,174.0763,33036.0
2020-08-31 15:50:00,193.08,193.1,192.77,192.87,49976.0,174.0763,174.0943,173.7968,173.887,49976.0
2020-08-31 15:55:00,192.89,192.89,192.28,192.28,108233.0,173.905,173.905,173.355,173.355,108233.0
2020-09-01 09:30:00,192.24,192.25,191.09,191.55,70307.0,173.319,173.328,172.2822,172.6969,70307.0
2020-09-01 09:35:00,191.45,191.87,191.39,191.6,16274.0,172.6067,172.9854,172.5526,172.742,16274.0
2020-09-01 09:40:00,191.76,191.93,191.68,191.87,11311.0,172.8862,173.0395,172.8141,172.9854,11311.0
2020-09-01 09:45:00,191.9,192.25,191.6,192.21,12554.0,173.0124,173.328,172.742,173.2919,12554.0
2020-09-01 09:50:00,192.17,192.51,192.14,192.38,9235.0,173.2559,173.5624,173.2288,173.4452,9235.0
2020-09-01 09:55:00,192.37,192.44,192.09,192.44,13861.0,173.4362,173.4993,173.1837,173.4993,13861.0
2020-09-01 10:00:00,192.57,193.04,192.54,192.87,11201.0,173.6165,174.0402,173.5894,173.887,11201.0
2020-09-01 10:05:00,192.93,193.14,192.65,192.77,7324.0,173.9411,174.1304,173.6886,173.7968,7324.0
2020-09-01 10:10:00,192.79,192.89,192.69,192.79,11960.0,173.8148,173.905,173.7247,173.8148,11960.0
2020-09-01 10:15:00,192.79,192.98,192.74,192.89,20388.0,173.8148,173.9861,173.7698,173.905,20388.0
2020-09-01 10:20:00,192.9,193.43,192.89,193.23,10742.0,173.914,174.3918,173.905,174.2115,10742.0
2020-09-01 10:25:00,193.28,193.56,193.27,193.45,10186.0,174.2566,174.509,174.2476,174.4099,10186.0
2020-09-01 10:30:00,193.45,193.84,193.4,193.7,12436.0,174.4099,174.7615,174.3648,174.6353,12436.0
2020-09-01 10:35:00,193.74,193.88,193.53,193.88,10857.0,174.6713,174.7976,174.482,174.7976,10857.0
2020-09-01 10:40:00,193.95,193.95,193.75,193.82,17829.0,174.8607,174.8607,174.6803,174.7435,17829.0
2020-09-01 10:45:00,193.76,193.86,193.63,193.8,12274.0,174.6894,174.7795,174.5722,174.7254,12274.0
2020-09-01 10:50:00,193.76,193.99,193.62,193.71,25093.0,174.6894,174.8967,174.5631,174.6443,25093.0
2020-09-01 10:55:00,193.74,193.78,193.6,193.61,7520.0,174.6713,174.7074,174.5451,174.5541,7520.0
2020-09-01 11:00:00,193.71,193.83,193.68,193.78,5919.0,174.6443,174.7525,174.6172,174.7074,5919.0
2020-09-01 11:05:00,193.79,193.96,193.75,193.95,6416.0,174.7164,174.8697,174.6803,174.8607,6416.0
2020-09-01 11:10:00,193.92,193.96,193.5,193.5,9450.0,174.8336,174.8697,174.455,174.455,9450.0
2020-09-01 11:15:00,193.57,193.96,193.53,193.74,9199.0,174.5181,174.8697,174.482,174.6713,9199.0
2020-09-01 11:20:00,193.76,193.76,193.31,193.42,8246.0,174.6894,174.6894,174.2837,174.3828,8246.0
2020-09-01 11:25:00,193.45,193.53,193.22,193.37,10864.0,174.4099,174.482,174.2025,174.3378,10864.0
2020-09-01 11:30:00,193.4,193.71,193.4,193.71,5880.0,174.3648,174.6443,174.3648,174.6443,5880.0
2020-09-01 11:35:00,193.73,193.91,193.71,193.84,5782.0,174.6623,174.8246,174.6443,174.7615,5782.0
2020-09-01 11:40:00,193.84,194.07,193.77,194.04,33493.0,174.7615,174.9689,174.6984,174.9418,33493.0
2020-09-01 11:45:00,193.95,194.02,193.87,194.02,7100.0,174.8607,174.9238,174.7885,174.9238,7100.0
2020-09-01 11:50:00,193.97,194.13,193.97,194.13,7069.0,174.8787,175.0229,174.8787,175.0229,7069.0
2020-09-01 11:55:00,194.12,194.16,193.94,194.05,10471.0,175.0139,175.05,174.8516,174.9508,10471.0
2020-09-01 12:00:00,194.09,194.49,193.99,194.47,12999.0,174.9869,175.3475,174.8967,175.3295,12999.0
2020-09-01 12:05:00,194.51,194.63,194.43,194.46,11697.0,175.3655,175.4737,175.2934,175.3205,11697.0
2020-09-01 12:10:00,194.48,194.48,194.19,194.26,4224.0,175.3385,175.3385,175.077,175.1402,4224.0
2020-09-01 12:15:00,194.25,194.29,194.1,194.25,9426.0,175.1311,175.1672,174.9959,175.1311,9426.0
2020-09-01 12:20:00,194.25,194.43,194.17,194.18,6296.0,175.1311,175.2934,175.059,175.068,6296.0
2020-09-01 12:25:00,194.19,194.21,194.0,194.09,7488.0,175.077,175.0951,174.9057,174.9869,7488.0
2020-09-01 12:30:00,194.07,194.13,194.01,194.05,11026.0,174.9689,175.0229,174.9148,174.9508,11026.0
2020-09-01 12:35:00,194.09,194.11,194.02,194.03,5497.0,174.9869,175.0049,174.9238,174.9328,5497.0
2020-09-01 12:40:00,194.02,194.02,193.85,193.99,3613.0,174.9238,174.9238,174.7705,174.8967,3613.0
2020-09-01 12:45:00,194.05,194.14,193.98,193.98,7332.0,174.9508,175.032,174.8877,174.8877,7332.0
2020-09-01 12:50:00,193.98,194.09,193.94,193.97,5056.0,174.8877,174.9869,174.8516,174.8787,5056.0
2020-09-01 12:55:00,193.97,194.14,193.95,194.09,6307.0,174.8787,175.032,174.8607,174.9869,6307.0
2020-09-01 13:00:00,194.08,194.15,194.04,194.08,10647.0,174.9779,175.041,174.9418,174.9779,10647.0
2020-09-01 13:05:00,194.08,194.24,194.02,194.16,7717.0,174.9779,175.1221,174.9238,175.05,7717.0
2020-09-01 13:10:00,194.16,194.27,194.1,194.14,7630.0,175.05,175.1492,174.9959,175.032,7630.0
2020-09-01 13:15:00,194.15,194.24,194.01,194.01,3803.0,175.041,175.1221,174.9148,174.9148,3803.0
2020-09-01 13:20:00,194.0,194.0,193.74,193.85,3737.0,174.9057,174.9057,174.6713,174.7705,3737.0
2020-09-01 13:25:00,193.79,193.93,193.76,193.82,6909.0,174.7164,174.8426,174.6894,174.7435,6909.0
2020-09-01 13:30:00,193.83,193.83,193.69,193.73,7932.0,174.7525,174.7525,174.6263,174.6623,7932.0
2020-09-01 13:35:00,193.75,194.13,193.75,194.13,12849.0,174.6803,175.0229,174.6803,175.0229,12849.0
2020-09-01 13:40:00,194.1,194.23,194.05,194.13,4742.0,174.9959,175.1131,174.9508,175.0229,4742.0
2020-09-01 13:45:00,194.13,194.32,194.08,194.32,6732.0,175.0229,175.1942,174.9779,175.1942,6732.0
2020-09-01 13:50:00,194.31,194.37,194.18,194.3,8857.0,175.1852,175.2393,175.068,175.1762,8857.0
2020-09-01 13:55:00,194.27,194.5,194.27,194.45,9286.0,175.1492,175.3565,175.1492,175.3115,9286.0
2020-09-01 14:00:00,194.44,194.62,194.4,194.59,14426.0,175.3024,175.4647,175.2664,175.4377,14426.0
2020-09-01 14:05:00,194.6,194.71,194.46,194.71,8493.0,175.4467,175.5459,175.3205,175.5459,8493.0
2020-09-01 14:10:00,194.76,194.99,194.72,194.97,10557.0,175.5909,175.7983,175.5549,175.7803,10557.0
2020-09-01 14:15:00,195.0,195.07,194.89,194.92,16738.0,175.8073,175.8704,175.7081,175.7352,16738.0
2020-09-01 14:20:00,194.94,195.11,194.93,195.11,9054.0,175.7532,175.9065,175.7442,175.9065,9054.0
2020-09-01 14:25:00,195.09,195.35,195.08,195.28,10002.0,175.8885,176.1229,175.8794,176.0598,10002.0
2020-09-01 14:30:00,195.3,195.49,195.28,195.32,12719.0,176.0778,176.2491,176.0598,176.0958,12719.0
2020-09-01 14:35:00,195.31,195.51,195.29,195.45,12081.0,176.0868,176.2671,176.0688,176.213,12081.0
2020-09-01 14:40:00,195.48,195.72,195.42,195.65,8184.0,176.2401,176.4565,176.186,176.3933,8184.0
2020-09-01 14:45:00,195.6,195.76,195.54,195.67,11540.0,176.3483,176.4925,176.2942,176.4114,11540.0
2020-09-01 14:50:00,195.65,195.72,195.55,195.63,9447.0,176.3933,176.4565,176.3032,176.3753,9447.0
2020-09-01 14:55:00,195.65,195.75,195.53,195.65,11932.0,176.3933,176.4835,176.2852,176.3933,11932.0
2020-09-01 15:00:00,195.67,195.72,195.51,195.59,9616.0,176.4114,176.4565,176.2671,176.3392,9616.0
2020-09-01 15:05:00,195.52,195.62,195.28,195.4,16710.0,176.2761,176.3663,176.0598,176.1679,16710.0
2020-09-01 15:10:00,195.39,195.46,195.01,195.12,12064.0,176.1589,176.222,175.8163,175.9155,12064.0
2020-09-01 15:15:00,195.08,195.33,195.08,195.26,14663.0,175.8794,176.1048,175.8794,176.0417,14663.0
2020-09-01 15:20:00,195.26,195.38,195.17,195.33,15797.0,176.0417,176.1499,175.9606,176.1048,15797.0
2020-09-01 15:25:00,195.31,195.41,195.1,195.1,16932.0,176.0868,176.177,175.8975,175.8975,16932.0
2020-09-01 15:30:00,195.11,195.63,195.06,195.31,22487.0,175.9065,176.3753,175.8614,176.0868,22487.0
2020-09-01 15:35:00,195.35,195.47,195.27,195.44,18769.0,176.1229,176.2311,176.0507,176.204,18769.0
2020-09-01 15:40:00,195.46,195.83,195.38,195.73,37523.0,176.222,176.5556,176.1499,176.4655,37523.0
2020-09-01 15:45:00,195.69,195.78,195.55,195.72,27489.0,176.4294,176.5105,176.3032,176.4565,27489.0
2020-09-01 15:50:00,195.64,195.68,195.39,195.58,42280.0,176.3843,176.4204,176.1589,176.3302,42280.0
2020-09-01 15:55:00,195.59,195.89,195.55,195.75,98760.0,176.3392,176.6097,176.3032,176.4835,98760.0
2020-09-02 09:30:00,196.09,196.69,195.28,195.87,53918.0,176.79,177.331,176.0598,176.5917,53918.0
2020-09-02 09:35:00,195.94,196.91,195.79,196.81,22347.0,176.6548,177.5293,176.5196,177.4392,22347.0
2020-09-02 09:40:00,196.76,197.21,196.57,197.15,13898.0,177.3941,177.7998,177.2228,177.7457,13898.0
2020-09-02 09:45:00,197.03,197.06,196.6,196.64,26896.0,177.6375,177.6646,177.2498,177.2859,26896.0
2020-09-02 09:50:00,196.67,197.14,196.32,197.11,13928.0,177.313,177.7367,176.9974,177.7096,13928.0
2020-09-02 09:55:00,197.09,197.56,196.81,197.56,27860.0,177.6916,178.1154,177.4392,178.1154,27860.0
2020-09-02 10:00:00,197.51,197.52,196.27,196.52,54653.0,178.0703,178.0793,176.9523,177.1777,54653.0
2020-09-02 10:05:00,196.59,196.73,195.81,195.9,116170.0,177.2408,177.367,176.5376,176.6187,116170.0
2020-09-02 10:10:00,195.94,196.56,195.93,196.49,18946.0,176.6548,177.2138,176.6458,177.1507,18946.0
2020-09-02 10:15:00,196.35,196.45,196.13,196.14,10384.0,177.0244,177.1146,176.8261,176.8351,10384.0
2020-09-02 10:20:00,196.13,196.26,195.93,196.05,9247.0,176.8261,176.9433,176.6458,176.754,9247.0
2020-09-02 10:25:00,195.99,196.2,195.76,196.08,12052.0,176.6999,176.8892,176.4925,176.781,12052.0
2020-09-02 10:30:00,196.05,196.43,196.04,196.2,12230.0,176.754,177.0966,176.745,176.8892,12230.0
2020-09-02 10:35:00,196.24,196.59,196.1,196.49,9499.0,176.9253,177.2408,176.7991,177.1507,9499.0
2020-09-02 10:40:00,196.44,196.63,196.31,196.41,11942.0,177.1056,177.2769,176.9884,177.0785,11942.0
2020-09-02 10:45:00,196.46,196.46,195.89,195.89,10711.0,177.1236,177.1236,176.6097,176.6097,10711.0
2020-09-02 10:50:00,195.89,195.89,195.46,195.84,10486.0,176.6097,176.6097,176.222,176.5646,10486.0
2020-09-02 10:55:00,195.86,195.93,195.64,195.72,11734.0,176.5827,176.6458,176.3843,176.4565,11734.0
2020-09-02 11:00:00,195.78,196.14,195.71,196.02,15519.0,176.5105,176.8351,176.4474,176.7269,15519.0
2020-09-02 11:05:00,196.02,196.25,195.95,196.08,10179.0,176.7269,176.9343,176.6638,176.781,10179.0
2020-09-02 11:10:00,196.08,196.21,195.95,196.0,12484.0,176.781,176.8982,176.6638,176.7089,12484.0
2020-09-02 11:15:00,195.96,196.28,195.96,196.24,11418.0,176.6728,176.9613,176.6728,176.9253,11418.0
2020-09-02 11:20:00,196.25,196.34,195.9,195.94,11155.0,176.9343,177.0154,176.6187,176.6548,11155.0
2020-09-02 11:25:00,195.99,196.18,195.89,196.01,13321.0,176.6999,176.8712,176.6097,176.7179,13321.0
2020-09-02 11:30:00,196.05,196.28,196.02,196.11,9963.0,176.754,176.9613,176.7269,176.8081,9963.0
2020-09-02 11:35:00,196.09,196.37,195.96,196.34,13174.0,176.79,177.0425,176.6728,177.0154,13174.0
2020-09-02 11:40:00,196.3,196.53,196.27,196.28,13446.0,176.9794,177.1867,176.9523,176.9613,13446.0
2020-09-02 11:45:00,196.25,196.27,196.08,196.14,8265.0,176.9343,176.9523,176.781,176.8351,8265.0
2020-09-02 11:50:00,196.15,196.26,195.99,196.16,17174.0,176.8441,176.9433,176.6999,176.8531,17174.0
2020-09-02 11:55:00,196.19,196.29,196.08,196.14,6231.0,176.8802,176.9704,176.781,176.8351,6231.0
2020-09-02 12:00:00,196.13,196.13,195.61,195.63,7718.0,176.8261,176.8261,176.3573,176.3753,7718.0
2020-09-02 12:05:00,195.63,195.65,195.34,195.34,7123.0,176.3753,176.3933,176.1139,176.1139,7123.0
2020-09-02 12:10:00,195.31,195.45,195.27,195.3,8578.0,176.0868,176.213,176.0507,176.0778,8578.0
2020-09-02 12:15:00,195.31,195.4,195.05,195.09,10017.0,176.0868,176.1679,175.8524,175.8885,10017.0
2020-09-02 12:20:00,195.05,195.19,195.04,195.14,10073.0,175.8524,175.9786,175.8434,175.9335,10073.0
2020-09-02 12:25:00,195.14,195.14,194.84,194.9,9889.0,175.9335,175.9335,175.6631,175.7172,9889.0
2020-09-02 12:30:00,194.94,194.98,194.73,194.86,10403.0,175.7532,175.7893,175.5639,175.6811,10403.0
2020-09-02 12:35:00,194.82,195.01,194.82,194.87,12953.0,175.645,175.8163,175.645,175.6901,12953.0
2020-09-02 12:40:00,194.88,194.97,194.66,194.67,8957.0,175.6991,175.7803,175.5008,175.5098,8957.0
2020-09-02 12:45:00,194.67,194.67,194.41,194.58,15022.0,175.5098,175.5098,175.2754,175.4287,15022.0
2020-09-02 12:50:00,194.63,194.95,194.61,194.75,113093.0,175.4737,175.7622,175.4557,175.5819,113093.0
2020-09-02 12:55:00,194.74,194.86,194.64,194.71,8640.0,175.5729,175.6811,175.4828,175.5459,8640.0
2020-09-02 13:00:00,194.73,194.82,194.67,194.8,8367.0,175.5639,175.645,175.5098,175.627,8367.0
2020-09-02 13:05:00,194.78,194.82,194.69,194.7,12601.0,175.609,175.645,175.5278,175.5368,12601.0
2020-09-02 13:10:00,194.74,195.1,194.41,194.98,31384.0,175.5729,175.8975,175.2754,175.7893,31384.0
2020-09-02 13:15:00,194.96,195.28,194.94,195.2,14094.0,175.7713,176.0598,175.7532,175.9876,14094.0
2020-09-02 13:20:00,195.19,195.35,195.11,195.27,9038.0,175.9786,176.1229,175.9065,176.0507,9038.0
2020-09-02 13:25:00,195.31,195.48,195.3,195.32,11521.0,176.0868,176.2401,176.0778,176.0958,11521.0
2020-09-02 13:30:00,195.31,195.47,195.24,195.47,11177.0,176.0868,176.2311,176.0237,176.2311,11177.0
2020-09-02 13:35:00,195.5,195.68,195.46,195.68,9945.0,176.2581,176.4204,176.222,176.4204,9945.0
2020-09-02 13:40:00,195.7,196.03,195.7,195.95,16848.0,176.4384,176.7359,176.4384,176.6638,16848.0
2020-09-02 13:45:00,195.97,195.98,195.81,195.97,19148.0,176.6818,176.6909,176.5376,176.6818,19148.0
2020-09-02 13:50:00,196.02,196.03,195.61,195.68,28348.0,176.7269,176.7359,176.3573,176.4204,28348.0
2020-09-02 13:55:00,195.74,195.99,195.67,195.95,13095.0,176.4745,176.6999,176.4114,176.6638,13095.0
2020-09-02 14:00:00,195.95,195.96,195.43,195.59,13376.0,176.6638,176.6728,176.195,176.3392,13376.0
2020-09-02 14:05:00,195.67,195.79,195.57,195.57,12036.0,176.4114,176.5196,176.3212,176.3212,12036.0
2020-09-02 14:10:00,195.59,195.74,195.46,195.54,10673.0,176.3392,176.4745,176.222,176.2942,10673.0
2020-09-02 14:15:00,195.58,195.86,195.49,195.86,16127.0,176.3302,176.5827,176.2491,176.5827,16127.0
2020-09-02 14:20:00,195.87,195.9,195.65,195.82,13784.0,176.5917,176.6187,176.3933,176.5466,13784.0
2020-09-02 14:25:00,195.8,196.05,195.74,195.88,15474.0,176.5286,176.754,176.4745,176.6007,15474.0
2020-09-02 14:30:00,195.89,196.06,195.83,196.03,12348.0,176.6097,176.763,176.5556,176.7359,12348.0
2020-09-02 14:35:00,196.01,196.02,195.65,195.67,15441.0,176.7179,176.7269,176.3933,176.4114,15441.0
2020-09-02 14:40:00,195.67,195.68,195.43,195.43,27612.0,176.4114,176.4204,176.195,176.195,27612.0
2020-09-02 14:45:00,195.41,195.86,195.34,195.73,24378.0,176.177,176.5827,176.1139,176.4655,24378.0
2020-09-02 14:50:00,195.72,196.16,195.72,196.02,27622.0,176.4565,176.8531,176.4565,176.7269,27622.0
2020-09-02 14:55:00,196.01,196.21,195.93,196.0,36058.0,176.7179,176.8982,176.6458,176.7089,36058.0
2020-09-02 15:00:00,196.03,196.67,195.95,196.37,73202.0,176.7359,177.313,176.6638,177.0425,73202.0
2020-09-02 15:05:00,196.34,196.57,196.2,196.35,27509.0,177.0154,177.2228,176.8892,177.0244,27509.0
2020-09-02 15:10:00,196.31,196.91,196.31,196.84,30783.0,176.9884,177.5293,176.9884,177.4662,30783.0
2020-09-02 15:15:00,196.79,196.86,196.48,196.7,35008.0,177.4211,177.4843,177.1417,177.34,35008.0
2020-09-02 15:20:00,196.69,196.79,196.37,196.71,20904.0,177.331,177.4211,177.0425,177.349,20904.0
2020-09-02 15:25:00,196.67,196.72,196.47,196.61,20792.0,177.313,177.358,177.1326,177.2589,20792.0
2020-09-02 15:30:00,196.58,197.1,196.53,197.03,44503.0,177.2318,177.7006,177.1867,177.6375,44503.0
2020-09-02 15:35:00,197.03,197.03,196.66,196.88,36567.0,177.6375,177.6375,177.3039,177.5023,36567.0
2020-09-02 15:40:00,196.89,197.13,196.82,196.98,36771.0,177.5113,177.7277,177.4482,177.5924,36771.0
2020-09-02 15:45:00,196.94,197.12,196.78,197.04,61121.0,177.5564,177.7187,177.4121,177.6465,61121.0
2020-09-02 15:50:00,196.93,197.01,196.44,196.55,100489.0,177.5474,177.6195,177.1056,177.2048,100489.0
2020-09-02 15:55:00,196.56,196.7,196.17,196.29,135666.0,177.2138,177.34,176.8622,176.9704,135666.0
2020-09-03 09:30:00,197.75,197.96,196.11,196.64,58342.0,178.2867,178.476,176.8081,177.2859,58342.0
2020-09-03 09:35:00,196.53,197.1,196.28,197.1,4592.0,177.1867,177.7006,176.9613,177.7006,4592.0
2020-09-03 09:40:00,197.0,197.02,196.61,196.76,7706.0,177.6105,177.6285,177.2589,177.3941,7706.0
2020-09-03 09:45:00,196.74,196.9,196.38,196.88,6215.0,177.3761,177.5203,177.0515,177.5023,6215.0
2020-09-03 09:50:00,196.64,196.71,196.14,196.32,9060.0,177.2859,177.349,176.8351,176.9974,9060.0
2020-09-03 09:55:00,196.36,196.46,196.01,196.36,30326.0,177.0335,177.1236,176.7179,177.0335,30326.0
2020-09-03 10:00:00,196.55,196.55,196.03,196.1,7919.0,177.2048,177.2048,176.7359,176.7991,7919.0
2020-09-03 10:05:00,195.99,196.02,195.57,195.69,6751.0,176.6999,176.7269,176.3212,176.4294,6751.0
2020-09-03 10:10:00,195.73,196.12,195.67,195.91,27765.0,176.4655,176.8171,176.4114,176.6278,27765.0
2020-09-03 10:15:00,195.95,195.97,195.53,195.7,15866.0,176.6638,176.6818,176.2852,176.4384,15866.0
2020-09-03 10:20:00,195.69,195.79,195.05,195.3,22459.0,176.4294,176.5196,175.8524,176.0778,22459.0
2020-09-03 10:25:00,195.43,195.71,195.4,195.54,22223.0,176.195,176.4474,176.1679,176.2942,22223.0
2020-09-03 10:30:00,195.55,195.86,195.05,195.64,23360.0,176.3032,176.5827,175.8524,176.3843,23360.0
2020-09-03 10:35:00,195.68,195.69,194.82,195.02,11100.0,176.4204,176.4294,175.645,175.8254,11100.0
2020-09-03 10:40:00,195.09,195.81,195.09,195.81,17830.0,175.8885,176.5376,175.8885,176.5376,17830.0
2020-09-03 10:45:00,195.83,196.0,195.38,195.39,10472.0,176.5556,176.7089,176.1499,176.1589,10472.0
2020-09-03 10:50:00,195.42,195.52,195.06,195.22,16857.0,176.186,176.2761,175.8614,176.0057,16857.0
2020-09-03 10:55:00,195.16,195.3,195.01,195.3,4177.0,175.9516,176.0778,175.8163,176.0778,4177.0
2020-09-03 11:00:00,195.25,195.35,194.54,194.55,12682.0,176.0327,176.1229,175.3926,175.4016,12682.0
2020-09-03 11:05:00,194.68,194.68,193.15,193.22,33063.0,175.5188,175.5188,174.1394,174.2025,33063.0
2020-09-03 11:10:00,193.44,193.65,193.14,193.14,13578.0,174.4009,174.5902,174.1304,174.1304,13578.0
2020-09-03 11:15:00,193.2,193.2,191.3,191.3,27390.0,174.1845,174.1845,172.4715,172.4715,27390.0
2020-09-03 11:20:00,191.47,192.06,191.4,191.92,26823.0,172.6248,173.1567,172.5616,173.0305,26823.0
2020-09-03 11:25:00,191.84,192.28,191.7,192.19,18253.0,172.9583,173.355,172.8321,173.2739,18253.0
2020-09-03 11:30:00,192.47,193.31,192.21,193.17,14957.0,173.5263,174.2837,173.2919,174.1574,14957.0
2020-09-03 11:35:00,193.27,193.63,193.07,193.55,12537.0,174.2476,174.5722,174.0673,174.5,12537.0
2020-09-03 11:40:00,193.68,193.98,193.58,193.6,16248.0,174.6172,174.8877,174.5271,174.5451,16248.0
2020-09-03 11:45:00,193.65,193.92,193.43,193.69,10298.0,174.5902,174.8336,174.3918,174.6263,10298.0
2020-09-03 11:50:00,193.72,193.79,193.49,193.77,7046.0,174.6533,174.7164,174.4459,174.6984,7046.0
2020-09-03 11:55:00,193.66,193.69,192.91,193.02,30694.0,174.5992,174.6263,173.923,174.0222,30694.0
2020-09-03 12:00:00,193.08,193.12,192.74,193.0,8622.0,174.0763,174.1124,173.7698,174.0042,8622.0
2020-09-03 12:05:00,193.11,193.32,192.97,193.31,38732.0,174.1033,174.2927,173.9771,174.2837,38732.0
2020-09-03 12:10:00,193.34,193.34,192.79,193.25,73678.0,174.3107,174.3107,173.8148,174.2296,73678.0
2020-09-03 12:15:00,193.2,193.29,192.85,192.9,66420.0,174.1845,174.2656,173.8689,173.914,66420.0
2020-09-03 12:20:00,192.96,193.17,192.9,193.02,19437.0,173.9681,174.1574,173.914,174.0222,19437.0
2020-09-03 12:25:00,193.0,193.15,192.84,192.97,24334.0,174.0042,174.1394,173.8599,173.9771,24334.0
2020-09-03 12:30:00,192.96,193.04,192.31,192.31,14165.0,173.9681,174.0402,173.3821,173.3821,14165.0
2020-09-03 12:35:00,192.34,192.63,192.06,192.35,10615.0,173.4091,173.6706,173.1567,173.4181,10615.0
2020-09-03 12:40:00,192.35,192.49,192.0,192.18,13777.0,173.4181,173.5444,173.1026,173.2649,13777.0
2020-09-03 12:45:00,192.14,192.4,191.87,191.89,12861.0,173.2288,173.4632,172.9854,173.0034,12861.0
2020-09-03 12:50:00,191.92,192.09,191.66,191.94,10951.0,173.0305,173.1837,172.7961,173.0485,10951.0
2020-09-03 12:55:00,191.9,192.13,191.45,191.54,46702.0,173.0124,173.2198,172.6067,172.6879,46702.0
2020-09-03 13:00:00,191.47,191.56,191.05,191.18,17852.0,172.6248,172.7059,172.2461,172.3633,17852.0
2020-09-03 13:05:00,191.31,191.9,191.31,191.8,8703.0,172.4805,173.0124,172.4805,172.9223,8703.0
2020-09-03 13:10:00,191.87,191.98,191.5,191.75,80983.0,172.9854,173.0846,172.6518,172.8772,80983.0
2020-09-03 13:15:00,191.8,191.9,191.03,191.28,22950.0,172.9223,173.0124,172.2281,172.4535,22950.0
2020-09-03 13:20:00,191.31,191.45,191.14,191.45,17078.0,172.4805,172.6067,172.3272,172.6067,17078.0
2020-09-03 13:25:00,191.36,191.59,190.77,191.55,34741.0,172.5256,172.7329,171.9937,172.6969,34741.0
2020-09-03 13:30:00,191.55,191.57,190.51,191.0,24823.0,172.6969,172.7149,171.7592,172.201,24823.0
2020-09-03 13:35:00,191.04,191.35,190.76,190.93,20878.0,172.2371,172.5166,171.9846,172.1379,20878.0
2020-09-03 13:40:00,190.85,191.06,190.61,190.67,23556.0,172.0658,172.2551,171.8494,171.9035,23556.0
2020-09-03 13:45:00,190.75,190.94,190.5,190.5,17995.0,171.9756,172.1469,171.7502,171.7502,17995.0
2020-09-03 13:50:00,190.52,191.1,190.46,190.96,71205.0,171.7683,172.2912,171.7142,172.165,71205.0
2020-09-03 13:55:00,190.99,190.99,190.54,190.56,56997.0,172.192,172.192,171.7863,171.8043,56997.0
2020-09-03 14:00:00,190.55,190.73,190.35,190.45,19523.0,171.7953,171.9576,171.615,171.7051,19523.0
2020-09-03 14:05:00,190.5,190.7,190.33,190.53,25913.0,171.7502,171.9305,171.597,171.7773,25913.0
2020-09-03 14:10:00,190.48,190.74,190.3,190.5,31181.0,171.7322,171.9666,171.5699,171.7502,31181.0
2020-09-03 14:15:00,190.49,190.49,189.85,189.98,41192.0,171.7412,171.7412,171.1642,171.2814,41192.0
2020-09-03 14:20:00,190.06,190.23,189.73,189.91,53776.0,171.3535,171.5068,171.056,171.2183,53776.0
2020-09-03 14:25:00,189.94,190.65,189.76,190.56,19677.0,171.2453,171.8855,171.0831,171.8043,19677.0
2020-09-03 14:30:00,190.51,190.79,190.25,190.57,35478.0,171.7592,172.0117,171.5248,171.8133,35478.0
2020-09-03 14:35:00,190.5,190.7,190.33,190.41,82627.0,171.7502,171.9305,171.597,171.6691,82627.0
2020-09-03 14:40:00,190.35,190.63,190.27,190.46,25388.0,171.615,171.8674,171.5429,171.7142,25388.0
2020-09-03 14:45:00,190.41,190.57,190.27,190.36,16649.0,171.6691,171.8133,171.5429,171.624,16649.0
2020-09-03 14:50:00,190.41,190.59,190.18,190.25,25620.0,171.6691,171.8314,171.4617,171.5248,25620.0
2020-09-03 14:55:00,190.28,190.28,189.85,190.1,21785.0,171.5519,171.5519,171.1642,171.3896,21785.0
2020-09-03 15:00:00,190.01,190.19,189.83,190.02,19901.0,171.3085,171.4707,171.1462,171.3175,19901.0
2020-09-03 15:05:00,190.04,190.41,189.83,190.16,14980.0,171.3355,171.6691,171.1462,171.4437,14980.0
2020-09-03 15:10:00,190.19,190.3,189.98,190.27,16074.0,171.4707,171.5699,171.2814,171.5429,16074.0
2020-09-03 15:15:00,190.27,191.02,190.05,190.07,31152.0,171.5429,172.219,171.3445,171.3625,31152.0
2020-09-03 15:20:00,190.05,190.05,189.51,189.63,15323.0,171.3445,171.3445,170.8577,170.9659,15323.0
2020-09-03 15:25:00,189.51,189.89,189.37,189.84,19069.0,170.8577,171.2003,170.7314,171.1552,19069.0
2020-09-03 15:30:00,189.84,190.1,189.3,189.3,33273.0,171.1552,171.3896,170.6683,170.6683,33273.0
2020-09-03 15:35:00,189.35,190.31,189.35,190.05,33847.0,170.7134,171.5789,170.7134,171.3445,33847.0
2020-09-03 15:40:00,190.06,190.34,189.79,190.26,53870.0,171.3535,171.606,171.1101,171.5338,53870.0
2020-09-03 15:45:00,190.27,190.38,189.51,189.51,53397.0,171.5429,171.642,170.8577,170.8577,53397.0
2020-09-03 15:50:00,189.58,190.65,189.31,190.44,76732.0,170.9208,171.8855,170.6774,171.6961,76732.0
2020-09-03 15:55:00,190.44,191.08,190.3,190.62,209564.0,171.6961,172.2731,171.5699,171.8584,209564.0
2020-09-04 09:30:00,191.99,193.55,191.41,193.55,58346.0,173.0936,174.5,172.5707,174.5,58346.0
2020-09-04 09:35:00,193.42,193.52,192.68,192.68,8755.0,174.3828,174.473,173.7157,173.7157,8755.0
2020-09-04 09:40:00,192.65,193.99,192.65,193.65,36306.0,173.6886,174.8967,173.6886,174.5902,36306.0
2020-09-04 09:45:00,193.82,193.95,193.09,193.27,9029.0,174.7435,174.8607,174.0853,174.2476,9029.0
2020-09-04 09:50:00,193.5,193.65,192.9,193.08,12440.0,174.455,174.5902,173.914,174.0763,12440.0
2020-09-04 09:55:00,193.16,193.4,192.97,193.03,20529.0,174.1484,174.3648,173.9771,174.0312,20529.0
2020-09-04 10:00:00,193.01,194.12,193.01,193.83,15196.0,174.0132,175.0139,174.0132,174.7525,15196.0
2020-09-04 10:05:00,193.98,194.07,193.46,193.57,20562.0,174.8877,174.9689,174.4189,174.5181,20562.0
2020-09-04 10:10:00,193.54,193.64,192.69,192.75,17397.0,174.491,174.5812,173.7247,173.7788,17397.0
2020-09-04 10:15:00,192.73,193.09,191.59,191.69,14368.0,173.7607,174.0853,172.7329,172.8231,14368.0
2020-09-04 10:20:00,191.72,192.25,191.1,191.54,25642.0,172.8501,173.328,172.2912,172.6879,25642.0
2020-09-04 10:25:00,191.65,191.99,191.19,191.22,10795.0,172.787,173.0936,172.3723,172.3994,10795.0
2020-09-04 10:30:00,191.25,191.55,190.66,190.71,16966.0,172.4264,172.6969,171.8945,171.9396,16966.0
2020-09-04 10:35:00,190.71,190.86,189.63,190.51,10881.0,171.9396,172.0748,170.9659,171.7592,10881.0
2020-09-04 10:40:00,190.51,190.71,189.59,189.63,16585.0,171.7592,171.9396,170.9298,170.9659,16585.0
2020-09-04 10:45:00,189.79,190.98,189.79,190.98,14489.0,171.1101,172.183,171.1101,172.183,14489.0
2020-09-04 10:50:00,190.81,190.81,190.28,190.81,13723.0,172.0297,172.0297,171.5519,172.0297,13723.0
2020-09-04 10:55:00,190.77,191.25,190.59,191.0,21323.0,171.9937,172.4264,171.8314,172.201,21323.0
2020-09-04 11:00:00,191.08,191.18,190.48,191.09,23855.0,172.2731,172.3633,171.7322,172.2822,23855.0
2020-09-04 11:05:00,191.07,191.18,190.26,190.37,47821.0,172.2641,172.3633,171.5338,171.633,47821.0
2020-09-04 11:10:00,190.39,190.59,189.84,190.36,15728.0,171.6511,171.8314,171.1552,171.624,15728.0
2020-09-04 11:15:00,190.41,190.5,189.58,190.12,23472.0,171.6691,171.7502,170.9208,171.4076,23472.0
2020-09-04 11:20:00,190.01,190.18,189.61,189.9,12180.0,171.3085,171.4617,170.9478,171.2093,12180.0
2020-09-04 11:25:00,189.91,189.91,189.25,189.82,20307.0,171.2183,171.2183,170.6233,171.1372,20307.0
2020-09-04 11:30:00,189.88,190.32,189.85,190.15,36815.0,171.1912,171.5879,171.1642,171.4347,36815.0
2020-09-04 11:35:00,190.03,190.25,189.72,189.73,30140.0,171.3265,171.5248,171.047,171.056,30140.0
2020-09-04 11:40:00,189.65,189.87,188.93,189.01,28295.0,170.9839,171.1822,170.3348,170.4069,28295.0
2020-09-04 11:45:00,189.02,189.17,188.84,188.99,17159.0,170.4159,170.5511,170.2536,170.3888,17159.0
2020-09-04 11:50:00,188.94,189.3,188.67,189.22,35551.0,170.3438,170.6683,170.1003,170.5962,35551.0
2020-09-04 11:55:00,189.23,189.53,188.86,189.47,30863.0,170.6052,170.8757,170.2716,170.8216,30863.0
2020-09-04 12:00:00,189.41,189.63,189.37,189.46,19198.0,170.7675,170.9659,170.7314,170.8126,19198.0
2020-09-04 12:05:00,189.52,189.54,189.17,189.18,6009.0,170.8667,170.8847,170.5511,170.5601,6009.0
2020-09-04 12:10:00,189.43,189.51,189.22,189.47,6658.0,170.7855,170.8577,170.5962,170.8216,6658.0
2020-09-04 12:15:00,189.49,189.49,189.19,189.29,11993.0,170.8396,170.8396,170.5692,170.6593,11993.0
2020-09-04 12:20:00,189.34,189.98,189.24,189.95,9048.0,170.7044,171.2814,170.6142,171.2544,9048.0
2020-09-04 12:25:00,190.03,190.13,189.75,190.01,22691.0,171.3265,171.4166,171.074,171.3085,22691.0
2020-09-04 12:30:00,190.0,190.15,189.95,190.07,100930.0,171.2994,171.4347,171.2544,171.3625,100930.0
2020-09-04 12:35:00,190.06,190.15,189.9,190.06,124730.0,171.3535,171.4347,171.2093,171.3535,124730.0
2020-09-04 12:40:00,190.07,190.59,189.89,190.44,126559.0,171.3625,171.8314,171.2003,171.6961,126559.0
2020-09-04 12:45:00,190.41,190.94,190.36,190.41,41280.0,171.6691,172.1469,171.624,171.6691,41280.0
2020-09-04 12:50:00,190.38,191.03,190.28,190.84,13509.0,171.642,172.2281,171.5519,172.0568,13509.0
2020-09-04 12:55:00,190.8,190.94,190.51,190.51,26674.0,172.0207,172.1469,171.7592,171.7592,26674.0
2020-09-04 13:00:00,190.5,191.1,190.43,190.84,32613.0,171.7502,172.2912,171.6871,172.0568,32613.0
2020-09-04 13:05:00,190.89,190.9,190.59,190.76,14312.0,172.1018,172.1109,171.8314,171.9846,14312.0
2020-09-04 13:10:00,190.81,190.9,190.6,190.82,19308.0,172.0297,172.1109,171.8404,172.0387,19308.0
2020-09-04 13:15:00,190.82,190.9,190.55,190.7,25898.0,172.0387,172.1109,171.7953,171.9305,25898.0
2020-09-04 13:20:00,190.75,190.86,190.72,190.72,39445.0,171.9756,172.0748,171.9486,171.9486,39445.0
2020-09-04 13:25:00,190.78,191.14,190.7,190.96,29802.0,172.0027,172.3272,171.9305,172.165,29802.0
2020-09-04 13:30:00,190.9,190.9,190.31,190.36,12618.0,172.1109,172.1109,171.5789,171.624,12618.0
2020-09-04 13:35:00,190.39,190.75,190.27,190.65,10522.0,171.6511,171.9756,171.5429,171.8855,10522.0
2020-09-04 13:40:00,190.63,190.66,190.42,190.49,21703.0,171.8674,171.8945,171.6781,171.7412,21703.0
2020-09-04 13:45:00,190.55,190.87,190.48,190.53,44056.0,171.7953,172.0838,171.7322,171.7773,44056.0
2020-09-04 13:50:00,190.53,190.59,190.2,190.3,37578.0,171.7773,171.8314,171.4798,171.5699,37578.0
2020-09-04 13:55:00,190.35,190.58,190.29,190.58,45241.0,171.615,171.8224,171.5609,171.8224,45241.0
2020-09-04 14:00:00,190.48,190.93,190.48,190.68,19710.0,171.7322,172.1379,171.7322,171.9125,19710.0
2020-09-04 14:05:00,190.75,190.89,190.58,190.7,13141.0,171.9756,172.1018,171.8224,171.9305,13141.0
2020-09-04 14:10:00,190.72,190.8,190.61,190.63,10829.0,171.9486,172.0207,171.8494,171.8674,10829.0
2020-09-04 14:15:00,190.65,190.89,190.65,190.75,24686.0,171.8855,172.1018,171.8855,171.9756,24686.0
2020-09-04 14:20:00,190.73,190.87,190.62,190.67,27952.0,171.9576,172.0838,171.8584,171.9035,27952.0
2020-09-04 14:25:00,190.75,190.86,190.69,190.84,46634.0,171.9756,172.0748,171.9215,172.0568,46634.0
2020-09-04 14:30:00,190.84,190.89,190.73,190.79,55044.0,172.0568,172.1018,171.9576,172.0117,55044.0
2020-09-04 14:35:00,190.81,191.11,190.81,191.04,57000.0,172.0297,172.3002,172.0297,172.2371,57000.0
2020-09-04 14:40:00,191.06,191.29,190.95,190.95,73413.0,172.2551,172.4625,172.1559,172.1559,73413.0
2020-09-04 14:45:00,191.02,191.45,191.0,191.06,115809.0,172.219,172.6067,172.201,172.2551,115809.0
2020-09-04 14:50:00,191.04,191.2,190.94,191.05,29437.0,172.2371,172.3813,172.1469,172.2461,29437.0
2020-09-04 14:55:00,191.08,192.0,191.06,191.96,33395.0,172.2731,173.1026,172.2551,173.0665,33395.0
2020-09-04 15:00:00,191.97,192.03,191.43,191.48,43283.0,173.0755,173.1296,172.5887,172.6338,43283.0
2020-09-04 15:05:00,191.48,191.81,191.42,191.65,31728.0,172.6338,172.9313,172.5797,172.787,31728.0
2020-09-04 15:10:00,191.63,191.88,191.54,191.64,16352.0,172.769,172.9944,172.6879,172.778,16352.0
2020-09-04 15:15:00,191.72,192.23,191.71,191.94,52027.0,172.8501,173.31,172.8411,173.0485,52027.0
2020-09-04 15:20:00,192.02,192.06,191.9,192.0,25053.0,173.1206,173.1567,173.0124,173.1026,25053.0
2020-09-04 15:25:00,192.0,192.07,191.75,191.83,25875.0,173.1026,173.1657,172.8772,172.9493,25875.0
2020-09-04 15:30:00,191.8,192.01,191.58,191.8,19845.0,172.9223,173.1116,172.7239,172.9223,19845.0
2020-09-04 15:35:00,191.84,191.88,191.1,191.41,17379.0,172.9583,172.9944,172.2912,172.5707,17379.0
2020-09-04 15:40:00,191.41,191.64,191.23,191.32,15394.0,172.5707,172.778,172.4084,172.4895,15394.0
2020-09-04 15:45:00,191.3,191.82,190.99,191.0,35035.0,172.4715,172.9403,172.192,172.201,35035.0
2020-09-04 15:50:00,191.0,191.44,190.88,191.27,55981.0,172.201,172.5977,172.0928,172.4444,55981.0
2020-09-04 15:55:00,191.22,191.58,191.01,191.19,62239.0,172.3994,172.7239,172.21,172.3723,62239.0
2020-09-08 09:30:00,190.65,191.46,189.45,191.05,125970.0,171.8855,172.6157,170.8036,172.2461,125970.0
2020-09-08 09:35:00,191.02,191.13,190.27,190.51,72449.0,172.219,172.3182,171.5429,171.7592,72449.0
2020-09-08 09:40:00,190.39,190.63,189.48,189.49,34479.0,171.6511,171.8674,170.8306,170.8396,34479.0
2020-09-08 09:45:00,189.51,189.88,188.81,188.83,29293.0,170.8577,171.1912,170.2266,170.2446,29293.0
2020-09-08 09:50:00,188.83,189.28,188.67,189.04,44830.0,170.2446,170.6503,170.1003,170.4339,44830.0
2020-09-08 09:55:00,189.06,189.66,189.05,189.66,13763.0,170.452,170.9929,170.4429,170.9929,13763.0
2020-09-08 10:00:00,189.65,189.82,189.0,189.0,40647.0,170.9839,171.1372,170.3979,170.3979,40647.0
2020-09-08 10:05:00,189.0,189.06,188.5,189.06,10306.0,170.3979,170.452,169.9471,170.452,10306.0
2020-09-08 10:10:00,189.06,189.74,189.05,189.64,21028.0,170.452,171.065,170.4429,170.9749,21028.0
2020-09-08 10:15:00,189.65,189.65,189.13,189.32,16766.0,170.9839,170.9839,170.5151,170.6864,16766.0
2020-09-08 10:20:00,189.22,189.64,188.91,189.63,32180.0,170.5962,170.9749,170.3167,170.9659,32180.0
2020-09-08 10:25:00,189.78,190.0,189.41,190.0,37186.0,171.1011,171.2994,170.7675,171.2994,37186.0
2020-09-08 10:30:00,189.97,190.25,189.59,189.74,15100.0,171.2724,171.5248,170.9298,171.065,15100.0
2020-09-08 10:35:00,189.76,189.96,189.58,189.91,16525.0,171.0831,171.2634,170.9208,171.2183,16525.0
2020-09-08 10:40:00,189.79,189.83,189.18,189.3,7412.0,171.1101,171.1462,170.5601,170.6683,7412.0
2020-09-08 10:45:00,189.21,189.29,188.69,188.74,9551.0,170.5872,170.6593,170.1184,170.1635,9551.0
2020-09-08 10:50:00,188.6,189.3,188.5,189.23,9602.0,170.0372,170.6683,169.9471,170.6052,9602.0
2020-09-08 10:55:00,189.19,189.56,189.09,189.26,11913.0,170.5692,170.9027,170.479,170.6323,11913.0
2020-09-08 11:00:00,189.19,189.87,189.05,189.67,21876.0,170.5692,171.1822,170.4429,171.0019,21876.0
2020-09-08 11:05:00,189.69,189.99,189.33,189.77,12982.0,171.02,171.2904,170.6954,171.0921,12982.0
2020-09-08 11:10:00,189.9,189.96,189.57,189.73,7357.0,171.2093,171.2634,170.9118,171.056,7357.0
2020-09-08 11:15:00,189.71,190.04,189.57,189.88,6146.0,171.038,171.3355,170.9118,171.1912,6146.0
2020-09-08 11:20:00,189.91,190.01,189.49,189.56,16134.0,171.2183,171.3085,170.8396,170.9027,16134.0
2020-09-08 11:25:00,189.56,189.59,189.3,189.43,11064.0,170.9027,170.9298,170.6683,170.7855,11064.0
2020-09-08 11:30:00,189.33,189.47,189.06,189.1,9057.0,170.6954,170.8216,170.452,170.488,9057.0
2020-09-08 11:35:00,189.15,189.25,188.99,189.14,6309.0,170.5331,170.6233,170.3888,170.5241,6309.0
2020-09-08 11:40:00,189.05,189.15,188.84,189.02,7565.0,170.4429,170.5331,170.2536,170.4159,7565.0
2020-09-08 11:45:00,188.99,189.14,188.87,189.02,10078.0,170.3888,170.5241,170.2807,170.4159,10078.0
2020-09-08 11:50:00,189.11,189.21,188.71,188.95,6238.0,170.497,170.5872,170.1364,170.3528,6238.0
2020-09-08 11:55:00,188.78,189.18,188.78,189.1,6148.0,170.1995,170.5601,170.1995,170.488,6148.0
2020-09-08 12:00:00,189.0,189.38,188.98,189.29,6873.0,170.3979,170.7405,170.3798,170.6593,6873.0
2020-09-08 12:05:00,189.3,189.66,189.14,189.5,8748.0,170.6683,170.9929,170.5241,170.8487,8748.0
2020-09-08 12:10:00,189.56,189.65,189.32,189.38,10395.0,170.9027,170.9839,170.6864,170.7405,10395.0
2020-09-08 12:15:00,189.37,189.71,189.37,189.63,10376.0,170.7314,171.038,170.7314,170.9659,10376.0
2020-09-08 12:20:00,189.68,189.85,189.6,189.79,12062.0,171.0109,171.1642,170.9388,171.1101,12062.0
2020-09-08 12:25:00,189.79,189.84,189.55,189.59,7361.0,171.1101,171.1552,170.8937,170.9298,7361.0
2020-09-08 12:30:00,189.58,189.7,189.4,189.58,11346.0,170.9208,171.029,170.7585,170.9208,11346.0
2020-09-08 12:35:00,189.55,189.63,189.36,189.39,8195.0,170.8937,170.9659,170.7224,170.7495,8195.0
2020-09-08 12:40:00,189.43,189.62,189.25,189.52,9985.0,170.7855,170.9568,170.6233,170.8667,9985.0
2020-09-08 12:45:00,189.65,189.82,189.58,189.8,11571.0,170.9839,171.1372,170.9208,171.1191,11571.0
2020-09-08 12:50:00,189.82,189.91,189.69,189.78,10414.0,171.1372,171.2183,171.02,171.1011,10414.0
2020-09-08 12:55:00,189.75,189.87,189.66,189.86,20924.0,171.074,171.1822,170.9929,171.1732,20924.0
2020-09-08 13:00:00,189.87,190.19,189.83,190.16,9429.0,171.1822,171.4707,171.1462,171.4437,9429.0
2020-09-08 13:05:00,190.09,190.4,190.07,190.22,7387.0,171.3806,171.6601,171.3625,171.4978,7387.0
2020-09-08 13:10:00,190.14,190.65,190.1,190.63,12837.0,171.4257,171.8855,171.3896,171.8674,12837.0
2020-09-08 13:15:00,190.62,190.63,190.44,190.52,5983.0,171.8584,171.8674,171.6961,171.7683,5983.0
2020-09-08 13:20:00,190.51,190.57,190.43,190.5,6919.0,171.7592,171.8133,171.6871,171.7502,6919.0
2020-09-08 13:25:00,190.52,190.6,190.37,190.44,12912.0,171.7683,171.8404,171.633,171.6961,12912.0
2020-09-08 13:30:00,190.41,190.41,190.18,190.23,11838.0,171.6691,171.6691,171.4617,171.5068,11838.0
2020-09-08 13:35:00,190.24,190.54,190.23,190.45,8706.0,171.5158,171.7863,171.5068,171.7051,8706.0
2020-09-08 13:40:00,190.46,190.63,190.44,190.58,11085.0,171.7142,171.8674,171.6961,171.8224,11085.0
2020-09-08 13:45:00,190.59,190.68,190.48,190.55,8289.0,171.8314,171.9125,171.7322,171.7953,8289.0
2020-09-08 13:50:00,190.5,190.68,190.5,190.59,5132.0,171.7502,171.9125,171.7502,171.8314,5132.0
2020-09-08 13:55:00,190.63,190.63,190.22,190.25,10369.0,171.8674,171.8674,171.4978,171.5248,10369.0
2020-09-08 14:00:00,190.27,190.37,190.0,190.0,21483.0,171.5429,171.633,171.2994,171.2994,21483.0
2020-09-08 14:05:00,190.01,190.07,189.84,189.86,10529.0,171.3085,171.3625,171.1552,171.1732,10529.0
2020-09-08 14:10:00,189.88,190.15,189.77,189.96,14245.0,171.1912,171.4347,171.0921,171.2634,14245.0
2020-09-08 14:15:00,189.92,190.03,189.76,190.02,7902.0,171.2273,171.3265,171.0831,171.3175,7902.0
2020-09-08 14:20:00,190.02,190.08,189.84,189.93,9729.0,171.3175,171.3716,171.1552,171.2363,9729.0
2020-09-08 14:25:00,189.9,190.11,189.9,189.97,7075.0,171.2093,171.3986,171.2093,171.2724,7075.0
2020-09-08 14:30:00,189.93,189.93,189.48,189.57,12223.0,171.2363,171.2363,170.8306,170.9118,12223.0
2020-09-08 14:35:00,189.59,189.6,189.08,189.14,13673.0,170.9298,170.9388,170.47,170.5241,13673.0
2020-09-08 14:40:00,189.16,189.23,188.66,188.66,16214.0,170.5421,170.6052,170.0913,170.0913,16214.0
2020-09-08 14:45:00,188.7,189.12,188.7,189.06,10109.0,170.1274,170.5061,170.1274,170.452,10109.0
2020-09-08 14:50:00,189.01,189.04,188.59,188.76,16918.0,170.4069,170.4339,170.0282,170.1815,16918.0
2020-09-08 14:55:00,188.76,189.46,188.59,189.4,12223.0,170.1815,170.8126,170.0282,170.7585,12223.0
2020-09-08 15:00:00,189.36,189.41,188.63,188.64,9283.0,170.7224,170.7675,170.0643,170.0733,9283.0
2020-09-08 15:05:00,188.64,189.03,188.63,189.03,12379.0,170.0733,170.4249,170.0643,170.4249,12379.0
2020-09-08 15:10:00,189.05,189.53,189.05,189.38,15631.0,170.4429,170.8757,170.4429,170.7405,15631.0
2020-09-08 15:15:00,189.36,189.76,189.26,189.59,21392.0,170.7224,171.0831,170.6323,170.9298,21392.0
2020-09-08 15:20:00,189.62,189.88,189.56,189.79,19532.0,170.9568,171.1912,170.9027,171.1101,19532.0
2020-09-08 15:25:00,189.84,190.1,189.61,190.08,17313.0,171.1552,171.3896,170.9478,171.3716,17313.0
2020-09-08 15:30:00,190.04,190.26,189.52,189.53,18291.0,171.3355,171.5338,170.8667,170.8757,18291.0
2020-09-08 15:35:00,189.61,190.12,189.6,189.89,20008.0,170.9478,171.4076,170.9388,171.2003,20008.0
2020-09-08 15:40:00,189.88,190.27,189.68,190.18,25505.0,171.1912,171.5429,171.0109,171.4617,25505.0
2020-09-08 15:45:00,190.18,190.19,189.39,189.62,40855.0,171.4617,171.4707,170.7495,170.9568,40855.0
2020-09-08 15:50:00,189.63,189.63,189.04,189.42,36284.0,170.9659,170.9659,170.4339,170.7765,36284.0
2020-09-08 15:55:00,189.42,189.44,188.57,188.86,196401.0,170.7765,170.7946,170.0102,170.2716,196401.0
2020-09-09 09:30:00,190.19,191.39,190.13,191.37,87528.0,171.4707,172.5526,171.4166,172.5346,87528.0
2020-09-09 09:35:00,191.25,191.5,190.57,190.81,66647.0,172.4264,172.6518,171.8133,172.0297,66647.0
2020-09-09 09:40:00,190.68,191.17,190.6,190.74,17796.0,171.9125,172.3543,171.8404,171.9666,17796.0
2020-09-09 09:45:00,190.66,191.25,190.57,190.89,13623.0,171.8945,172.4264,171.8133,172.1018,13623.0
2020-09-09 09:50:00,190.99,192.02,190.99,191.94,30282.0,172.192,173.1206,172.192,173.0485,30282.0
2020-09-09 09:55:00,191.96,191.97,191.29,191.4,61492.0,173.0665,173.0755,172.4625,172.5616,61492.0
2020-09-09 10:00:00,191.4,192.49,191.31,192.31,71335.0,172.5616,173.5444,172.4805,173.3821,71335.0
2020-09-09 10:05:00,192.27,192.43,191.68,191.8,55537.0,173.346,173.4903,172.8141,172.9223,55537.0
2020-09-09 10:10:00,191.82,192.76,191.82,192.44,27397.0,172.9403,173.7878,172.9403,173.4993,27397.0
2020-09-09 10:15:00,192.51,193.62,192.51,193.28,25167.0,173.5624,174.5631,173.5624,174.2566,25167.0
2020-09-09 10:20:00,193.29,193.81,193.2,193.65,32866.0,174.2656,174.7344,174.1845,174.5902,32866.0
2020-09-09 10:25:00,193.67,193.85,193.14,193.28,47271.0,174.6082,174.7705,174.1304,174.2566,47271.0
2020-09-09 10:30:00,193.18,193.98,193.18,193.96,23079.0,174.1665,174.8877,174.1665,174.8697,23079.0
2020-09-09 10:35:00,193.98,194.35,193.8,193.99,24936.0,174.8877,175.2213,174.7254,174.8967,24936.0
2020-09-09 10:40:00,193.96,194.2,193.78,194.15,27523.0,174.8697,175.0861,174.7074,175.041,27523.0
2020-09-09 10:45:00,194.09,194.14,193.68,193.7,12683.0,174.9869,175.032,174.6172,174.6353,12683.0
2020-09-09 10:50:00,193.74,193.81,193.35,193.4,9884.0,174.6713,174.7344,174.3197,174.3648,9884.0
2020-09-09 10:55:00,193.4,193.41,192.73,192.84,10492.0,174.3648,174.3738,173.7607,173.8599,10492.0
2020-09-09 11:00:00,192.89,193.67,192.89,193.67,10766.0,173.905,174.6082,173.905,174.6082,10766.0
2020-09-09 11:05:00,193.67,193.99,193.25,193.31,13223.0,174.6082,174.8967,174.2296,174.2837,13223.0
2020-09-09 11:10:00,193.17,193.42,193.15,193.35,4126.0,174.1574,174.3828,174.1394,174.3197,4126.0
2020-09-09 11:15:00,193.28,193.43,193.18,193.31,4952.0,174.2566,174.3918,174.1665,174.2837,4952.0
2020-09-09 11:20:00,193.44,193.5,193.35,193.38,9666.0,174.4009,174.455,174.3197,174.3468,9666.0
2020-09-09 11:25:00,193.35,193.51,193.29,193.49,6722.0,174.3197,174.464,174.2656,174.4459,6722.0
2020-09-09 11:30:00,193.47,193.58,193.37,193.51,8550.0,174.4279,174.5271,174.3378,174.464,8550.0
2020-09-09 11:35:00,193.54,193.58,193.31,193.5,4096.0,174.491,174.5271,174.2837,174.455,4096.0
2020-09-09 11:40:00,193.47,193.5,193.15,193.22,8744.0,174.4279,174.455,174.1394,174.2025,8744.0
2020-09-09 11:45:00,193.23,193.28,193.03,193.05,6992.0,174.2115,174.2566,174.0312,174.0492,6992.0
2020-09-09 11:50:00,193.09,193.32,193.07,193.07,9988.0,174.0853,174.2927,174.0673,174.0673,9988.0
2020-09-09 11:55:00,193.11,193.32,193.0,193.14,5289.0,174.1033,174.2927,174.0042,174.1304,5289.0
2020-09-09 12:00:00,193.2,193.23,193.1,193.23,3936.0,174.1845,174.2115,174.0943,174.2115,3936.0
2020-09-09 12:05:00,193.17,193.34,193.09,193.22,5864.0,174.1574,174.3107,174.0853,174.2025,5864.0
2020-09-09 12:10:00,193.31,193.55,193.22,193.55,11290.0,174.2837,174.5,174.2025,174.5,11290.0
2020-09-09 12:15:00,193.49,193.66,193.44,193.58,9137.0,174.4459,174.5992,174.4009,174.5271,9137.0
2020-09-09 12:20:00,193.64,193.69,193.52,193.61,12470.0,174.5812,174.6263,174.473,174.5541,12470.0
2020-09-09 12:25:00,193.68,193.73,193.45,193.53,10908.0,174.6172,174.6623,174.4099,174.482,10908.0
2020-09-09 12:30:00,193.53,193.71,193.53,193.59,4292.0,174.482,174.6443,174.482,174.5361,4292.0
2020-09-09 12:35:00,193.61,193.99,193.55,193.94,8560.0,174.5541,174.8967,174.5,174.8516,8560.0
2020-09-09 12:40:00,193.88,194.07,193.81,194.05,22090.0,174.7976,174.9689,174.7344,174.9508,22090.0
2020-09-09 12:45:00,194.02,194.41,194.0,194.13,87824.0,174.9238,175.2754,174.9057,175.0229,87824.0
2020-09-09 12:50:00,194.2,194.2,193.78,193.93,14883.0,175.0861,175.0861,174.7074,174.8426,14883.0
2020-09-09 12:55:00,193.99,194.19,193.85,194.16,15197.0,174.8967,175.077,174.7705,175.05,15197.0
2020-09-09 13:00:00,194.19,194.5,194.05,194.49,20211.0,175.077,175.3565,174.9508,175.3475,20211.0
2020-09-09 13:05:00,194.45,194.71,194.44,194.71,12469.0,175.3115,175.5459,175.3024,175.5459,12469.0
2020-09-09 13:10:00,194.71,194.95,194.69,194.86,13258.0,175.5459,175.7622,175.5278,175.6811,13258.0
2020-09-09 13:15:00,194.84,194.93,194.51,194.59,24477.0,175.6631,175.7442,175.3655,175.4377,24477.0
2020-09-09 13:20:00,194.58,194.72,194.36,194.38,7672.0,175.4287,175.5549,175.2303,175.2483,7672.0
2020-09-09 13:25:00,194.4,194.59,194.12,194.25,27030.0,175.2664,175.4377,175.0139,175.1311,27030.0
2020-09-09 13:30:00,194.22,194.27,194.09,194.1,15418.0,175.1041,175.1492,174.9869,174.9959,15418.0
2020-09-09 13:35:00,194.1,194.4,194.08,194.26,15477.0,174.9959,175.2664,174.9779,175.1402,15477.0
2020-09-09 13:40:00,194.34,194.55,194.3,194.34,9163.0,175.2123,175.4016,175.1762,175.2123,9163.0
2020-09-09 13:45:00,194.3,194.31,193.89,194.17,10558.0,175.1762,175.1852,174.8066,175.059,10558.0
2020-09-09 13:50:00,194.18,194.54,194.14,194.49,9355.0,175.068,175.3926,175.032,175.3475,9355.0
2020-09-09 13:55:00,194.49,194.53,194.27,194.47,9471.0,175.3475,175.3836,175.1492,175.3295,9471.0
2020-09-09 14:00:00,194.5,194.53,194.16,194.16,15720.0,175.3565,175.3836,175.05,175.05,15720.0
2020-09-09 14:05:00,194.21,194.33,193.99,194.33,30052.0,175.0951,175.2033,174.8967,175.2033,30052.0
2020-09-09 14:10:00,194.27,194.31,193.99,193.99,19954.0,175.1492,175.1852,174.8967,174.8967,19954.0
2020-09-09 14:15:00,194.03,194.06,193.91,193.99,9321.0,174.9328,174.9598,174.8246,174.8967,9321.0
2020-09-09 14:20:00,194.0,194.15,193.93,193.96,8082.0,174.9057,175.041,174.8426,174.8697,8082.0
2020-09-09 14:25:00,194.0,194.16,193.91,193.94,9529.0,174.9057,175.05,174.8246,174.8516,9529.0
2020-09-09 14:30:00,193.99,194.38,193.99,194.26,7239.0,174.8967,175.2483,174.8967,175.1402,7239.0
2020-09-09 14:35:00,194.3,194.54,194.25,194.49,7316.0,175.1762,175.3926,175.1311,175.3475,7316.0
2020-09-09 14:40:00,194.46,194.51,194.32,194.47,7870.0,175.3205,175.3655,175.1942,175.3295,7870.0
2020-09-09 14:45:00,194.44,194.56,194.24,194.52,15176.0,175.3024,175.4106,175.1221,175.3746,15176.0
2020-09-09 14:50:00,194.55,194.56,194.42,194.46,6801.0,175.4016,175.4106,175.2844,175.3205,6801.0
2020-09-09 14:55:00,194.49,194.72,194.48,194.62,6425.0,175.3475,175.5549,175.3385,175.4647,6425.0
2020-09-09 15:00:00,194.62,194.82,194.58,194.68,11392.0,175.4647,175.645,175.4287,175.5188,11392.0
2020-09-09 15:05:00,194.68,194.7,194.57,194.63,10289.0,175.5188,175.5368,175.4196,175.4737,10289.0
2020-09-09 15:10:00,194.65,194.69,194.45,194.53,15937.0,175.4918,175.5278,175.3115,175.3836,15937.0
2020-09-09 15:15:00,194.54,194.71,194.48,194.66,13325.0,175.3926,175.5459,175.3385,175.5008,13325.0
2020-09-09 15:20:00,194.66,194.79,194.6,194.76,14893.0,175.5008,175.618,175.4467,175.5909,14893.0
2020-09-09 15:25:00,194.75,194.76,194.5,194.63,15533.0,175.5819,175.5909,175.3565,175.4737,15533.0
2020-09-09 15:30:00,194.56,194.73,194.36,194.4,17248.0,175.4106,175.5639,175.2303,175.2664,17248.0
2020-09-09 15:35:00,194.4,194.41,193.94,193.95,22713.0,175.2664,175.2754,174.8516,174.8607,22713.0
2020-09-09 15:40:00,193.97,194.43,193.82,194.05,28136.0,174.8787,175.2934,174.7435,174.9508,28136.0
2020-09-09 15:45:00,193.96,193.96,193.51,193.76,34066.0,174.8697,174.8697,174.464,174.6894,34066.0
2020-09-09 15:50:00,193.85,193.85,193.44,193.73,55012.0,174.7705,174.7705,174.4009,174.6623,55012.0
2020-09-09 15:55:00,193.8,193.8,192.85,192.86,145550.0,174.7254,174.7254,173.8689,173.8779,145550.0
2020-09-10 09:30:00,193.79,193.87,193.29,193.61,58791.0,174.7164,174.7885,174.2656,174.5541,58791.0
2020-09-10 09:35:00,193.55,193.55,193.0,193.44,11128.0,174.5,174.5,174.0042,174.4009,11128.0
2020-09-10 09:40:00,193.52,193.54,193.09,193.09,13406.0,174.473,174.491,174.0853,174.0853,13406.0
2020-09-10 09:45:00,193.08,193.19,192.65,192.87,16032.0,174.0763,174.1755,173.6886,173.887,16032.0
2020-09-10 09:50:00,192.87,193.17,192.56,193.14,25316.0,173.887,174.1574,173.6075,174.1304,25316.0
2020-09-10 09:55:00,193.13,193.45,192.98,193.06,19991.0,174.1214,174.4099,173.9861,174.0583,19991.0
2020-09-10 10:00:00,193.11,193.83,192.99,193.69,13016.0,174.1033,174.7525,173.9952,174.6263,13016.0
2020-09-10 10:05:00,193.64,193.8,193.28,193.5,14315.0,174.5812,174.7254,174.2566,174.455,14315.0
2020-09-10 10:10:00,193.51,193.56,193.21,193.32,9148.0,174.464,174.509,174.1935,174.2927,9148.0
2020-09-10 10:15:00,193.39,193.89,193.27,193.8,12524.0,174.3558,174.8066,174.2476,174.7254,12524.0
2020-09-10 10:20:00,193.78,193.95,193.57,193.91,13551.0,174.7074,174.8607,174.5181,174.8246,13551.0
2020-09-10 10:25:00,193.89,193.89,193.08,193.17,14330.0,174.8066,174.8066,174.0763,174.1574,14330.0
2020-09-10 10:30:00,193.19,193.59,193.19,193.47,29881.0,174.1755,174.5361,174.1755,174.4279,29881.0
2020-09-10 10:35:00,193.43,193.62,193.41,193.56,9746.0,174.3918,174.5631,174.3738,174.509,9746.0
2020-09-10 10:40:00,193.55,193.69,193.32,193.39,13077.0,174.5,174.6263,174.2927,174.3558,13077.0
2020-09-10 10:45:00,193.41,193.42,192.79,193.14,36447.0,174.3738,174.3828,173.8148,174.1304,36447.0
2020-09-10 10:50:00,193.22,193.54,193.16,193.43,10974.0,174.2025,174.491,174.1484,174.3918,10974.0
2020-09-10 10:55:00,193.4,193.44,192.75,192.87,63220.0,174.3648,174.4009,173.7788,173.887,63220.0
2020-09-10 11:00:00,192.94,193.1,192.67,193.1,19810.0,173.9501,174.0943,173.7066,174.0943,19810.0
2020-09-10 11:05:00,193.14,193.53,193.08,193.21,25861.0,174.1304,174.482,174.0763,174.1935,25861.0
2020-09-10 11:10:00,193.16,193.53,193.0,193.5,8040.0,174.1484,174.482,174.0042,174.455,8040.0
2020-09-10 11:15:00,193.54,193.82,193.13,193.82,28497.0,174.491,174.7435,174.1214,174.7435,28497.0
2020-09-10 11:20:00,193.89,194.32,193.74,194.22,15185.0,174.8066,175.1942,174.6713,175.1041,15185.0
2020-09-10 11:25:00,194.25,194.55,194.19,194.55,10071.0,175.1311,175.4016,175.077,175.4016,10071.0
2020-09-10 11:30:00,194.48,194.52,194.19,194.43,15749.0,175.3385,175.3746,175.077,175.2934,15749.0
2020-09-10 11:35:00,194.36,194.64,194.28,194.45,10358.0,175.2303,175.4828,175.1582,175.3115,10358.0
2020-09-10 11:40:00,194.4,194.53,194.21,194.25,12785.0,175.2664,175.3836,175.0951,175.1311,12785.0
2020-09-10 11:45:00,194.16,194.42,194.01,194.42,6860.0,175.05,175.2844,174.9148,175.2844,6860.0
2020-09-10 11:50:00,194.39,194.44,194.01,194.01,8955.0,175.2574,175.3024,174.9148,174.9148,8955.0
2020-09-10 11:55:00,193.97,194.05,193.58,193.66,11338.0,174.8787,174.9508,174.5271,174.5992,11338.0
2020-09-10 12:00:00,193.67,193.99,193.33,193.34,7500.0,174.6082,174.8967,174.3017,174.3107,7500.0
2020-09-10 12:05:00,193.49,193.81,193.42,193.53,7829.0,174.4459,174.7344,174.3828,174.482,7829.0
2020-09-10 12:10:00,193.52,193.71,193.48,193.5,6060.0,174.473,174.6443,174.4369,174.455,6060.0
2020-09-10 12:15:00,193.46,193.65,193.19,193.36,9971.0,174.4189,174.5902,174.1755,174.3287,9971.0
2020-09-10 12:20:00,193.38,193.38,193.04,193.16,12055.0,174.3468,174.3468,174.0402,174.1484,12055.0
2020-09-10 12:25:00,193.15,193.42,193.13,193.33,8820.0,174.1394,174.3828,174.1214,174.3017,8820.0
2020-09-10 12:30:00,193.3,193.49,193.2,193.25,7322.0,174.2746,174.4459,174.1845,174.2296,7322.0
2020-09-10 12:35:00,193.21,193.27,193.02,193.09,27929.0,174.1935,174.2476,174.0222,174.0853,27929.0
2020-09-10 12:40:00,193.1,193.41,193.01,193.06,11042.0,174.0943,174.3738,174.0132,174.0583,11042.0
2020-09-10 12:45:00,193.03,193.27,193.0,193.27,10977.0,174.0312,174.2476,174.0042,174.2476,10977.0
2020-09-10 12:50:00,193.21,193.45,193.2,193.26,6079.0,174.1935,174.4099,174.1845,174.2386,6079.0
2020-09-10 12:55:00,193.28,193.39,193.23,193.25,7173.0,174.2566,174.3558,174.2115,174.2296,7173.0
2020-09-10 13:00:00,193.38,193.41,193.16,193.29,12656.0,174.3468,174.3738,174.1484,174.2656,12656.0
2020-09-10 13:05:00,193.34,193.52,193.23,193.43,9198.0,174.3107,174.473,174.2115,174.3918,9198.0
2020-09-10 13:10:00,193.52,193.75,193.46,193.7,5598.0,174.473,174.6803,174.4189,174.6353,5598.0
2020-09-10 13:15:00,193.72,194.1,193.68,194.1,4539.0,174.6533,174.9959,174.6172,174.9959,4539.0
2020-09-10 13:20:00,194.08,194.1,193.91,193.91,3371.0,174.9779,174.9959,174.8246,174.8246,3371.0
2020-09-10 13:25:00,193.95,194.0,193.59,193.63,8717.0,174.8607,174.9057,174.5361,174.5722,8717.0
2020-09-10 13:30:00,193.62,193.91,193.61,193.89,6531.0,174.5631,174.8246,174.5541,174.8066,6531.0
2020-09-10 13:35:00,193.89,194.03,193.68,193.71,6188.0,174.8066,174.9328,174.6172,174.6443,6188.0
2020-09-10 13:40:00,193.62,193.66,193.36,193.37,4948.0,174.5631,174.5992,174.3287,174.3378,4948.0
2020-09-10 13:45:00,193.4,193.62,193.35,193.48,4634.0,174.3648,174.5631,174.3197,174.4369,4634.0
2020-09-10 13:50:00,193.53,193.58,193.29,193.51,5223.0,174.482,174.5271,174.2656,174.464,5223.0
2020-09-10 13:55:00,193.55,193.77,193.49,193.55,6532.0,174.5,174.6984,174.4459,174.5,6532.0
2020-09-10 14:00:00,193.64,194.06,193.55,194.05,10460.0,174.5812,174.9598,174.5,174.9508,10460.0
2020-09-10 14:05:00,194.02,194.21,193.97,194.16,14768.0,174.9238,175.0951,174.8787,175.05,14768.0
2020-09-10 14:10:00,194.14,194.26,193.56,193.56,17598.0,175.032,175.1402,174.509,174.509,17598.0
2020-09-10 14:15:00,193.59,193.62,193.2,193.44,11227.0,174.5361,174.5631,174.1845,174.4009,11227.0
2020-09-10 14:20:00,193.46,193.49,193.02,193.05,55915.0,174.4189,174.4459,174.0222,174.0492,55915.0
2020-09-10 14:25:00,193.06,193.45,192.82,192.86,39302.0,174.0583,174.4099,173.8419,173.8779,39302.0
2020-09-10 14:30:00,192.92,193.38,192.69,193.09,45696.0,173.932,174.3468,173.7247,174.0853,45696.0
2020-09-10 14:35:00,193.09,193.31,192.99,193.22,17836.0,174.0853,174.2837,173.9952,174.2025,17836.0
2020-09-10 14:40:00,193.18,193.34,192.87,192.88,17411.0,174.1665,174.3107,173.887,173.896,17411.0
2020-09-10 14:45:00,193.02,193.84,192.9,193.84,15343.0,174.0222,174.7615,173.914,174.7615,15343.0
2020-09-10 14:50:00,193.79,193.8,193.32,193.33,13077.0,174.7164,174.7254,174.2927,174.3017,13077.0
2020-09-10 14:55:00,193.4,193.97,193.34,193.81,10946.0,174.3648,174.8787,174.3107,174.7344,10946.0
2020-09-10 15:00:00,193.77,193.92,193.45,193.49,17388.0,174.6984,174.8336,174.4099,174.4459,17388.0
2020-09-10 15:05:00,193.59,193.65,193.15,193.2,22570.0,174.5361,174.5902,174.1394,174.1845,22570.0
2020-09-10 15:10:00,193.15,193.31,192.97,193.06,27901.0,174.1394,174.2837,173.9771,174.0583,27901.0
2020-09-10 15:15:00,192.98,192.98,192.38,192.55,21338.0,173.9861,173.9861,173.4452,173.5985,21338.0
2020-09-10 15:20:00,192.58,192.79,192.36,192.41,14864.0,173.6255,173.8148,173.4272,173.4722,14864.0
2020-09-10 15:25:00,192.37,192.73,192.04,192.62,18116.0,173.4362,173.7607,173.1387,173.6616,18116.0
2020-09-10 15:30:00,192.6,193.01,192.46,192.91,13411.0,173.6435,174.0132,173.5173,173.923,13411.0
2020-09-10 15:35:00,192.86,193.05,192.64,192.94,12275.0,173.8779,174.0492,173.6796,173.9501,12275.0
2020-09-10 15:40:00,192.94,193.62,192.79,193.3,18702.0,173.9501,174.5631,173.8148,174.2746,18702.0
2020-09-10 15:45:00,193.29,193.4,192.62,192.82,23861.0,174.2656,174.3648,173.6616,173.8419,23861.0
2020-09-10 15:50:00,192.83,193.54,192.82,193.48,45352.0,173.8509,174.491,173.8419,174.4369,45352.0
2020-09-10 15:55:00,193.52,193.86,193.07,193.14,71057.0,174.473,174.7795,174.0673,174.1304,71057.0
2020-09-11 09:30:00,194.01,195.42,193.87,195.14,40654.0,174.9148,176.186,174.7885,175.9335,40654.0
2020-09-11 09:35:00,195.17,195.62,194.96,195.23,12826.0,175.9606,176.3663,175.7713,176.0147,12826.0
2020-09-11 09:40:00,195.23,195.8,194.95,195.75,40620.0,176.0147,176.5286,175.7622,176.4835,40620.0
2020-09-11 09:45:00,195.76,196.08,195.58,195.82,15238.0,176.4925,176.781,176.3302,176.5466,15238.0
2020-09-11 09:50:00,195.81,196.19,195.63,195.9,14697.0,176.5376,176.8802,176.3753,176.6187,14697.0
2020-09-11 09:55:00,195.91,195.94,194.9,195.17,18290.0,176.6278,176.6548,175.7172,175.9606,18290.0
2020-09-11 10:00:00,195.05,195.61,195.05,195.53,21359.0,175.8524,176.3573,175.8524,176.2852,21359.0
2020-09-11 10:05:00,195.49,195.87,195.42,195.55,27679.0,176.2491,176.5917,176.186,176.3032,27679.0
2020-09-11 10:10:00,195.56,195.66,195.01,195.66,11433.0,176.3122,176.4024,175.8163,176.4024,11433.0
2020-09-11 10:15:00,195.57,196.15,195.39,196.14,12171.0,176.3212,176.8441,176.1589,176.8351,12171.0
2020-09-11 10:20:00,196.18,196.19,195.92,196.04,8624.0,176.8712,176.8802,176.6368,176.745,8624.0
2020-09-11 10:25:00,196.01,196.45,195.79,195.79,13757.0,176.7179,177.1146,176.5196,176.5196,13757.0
2020-09-11 10:30:00,195.84,196.02,195.55,195.65,11331.0,176.5646,176.7269,176.3032,176.3933,11331.0
2020-09-11 10:35:00,195.67,196.1,195.63,196.09,30142.0,176.4114,176.7991,176.3753,176.79,30142.0
2020-09-11 10:40:00,196.12,196.59,195.96,196.54,14693.0,176.8171,177.2408,176.6728,177.1957,14693.0
2020-09-11 10:45:00,196.56,196.83,196.52,196.75,11712.0,177.2138,177.4572,177.1777,177.3851,11712.0
2020-09-11 10:50:00,196.75,196.92,196.6,196.6,13893.0,177.3851,177.5383,177.2498,177.2498,13893.0
2020-09-11 10:55:00,196.66,196.71,196.53,196.63,7938.0,177.3039,177.349,177.1867,177.2769,7938.0
2020-09-11 11:00:00,196.63,197.09,196.62,197.0,9223.0,177.2769,177.6916,177.2679,177.6105,9223.0
2020-09-11 11:05:00,197.04,197.29,197.02,197.28,12013.0,177.6465,177.8719,177.6285,177.8629,12013.0
2020-09-11 11:10:00,197.24,197.33,197.12,197.12,11667.0,177.8268,177.908,177.7187,177.7187,11667.0
2020-09-11 11:15:00,197.17,197.18,196.72,197.02,10651.0,177.7637,177.7728,177.358,177.6285,10651.0
2020-09-11 11:20:00,197.06,197.06,196.38,196.72,13185.0,177.6646,177.6646,177.0515,177.358,13185.0
2020-09-11 11:25:00,196.68,196.91,196.6,196.85,12623.0,177.322,177.5293,177.2498,177.4752,12623.0
2020-09-11 11:30:00,196.75,196.84,196.32,196.47,12732.0,177.3851,177.4662,176.9974,177.1326,12732.0
2020-09-11 11:35:00,196.42,197.0,196.39,196.81,21261.0,177.0876,177.6105,177.0605,177.4392,21261.0
2020-09-11 11:40:00,196.79,196.9,196.63,196.68,13117.0,177.4211,177.5203,177.2769,177.322,13117.0
2020-09-11 11:45:00,196.64,196.79,196.43,196.56,9014.0,177.2859,177.4211,177.0966,177.2138,9014.0
2020-09-11 11:50:00,196.53,196.59,196.27,196.32,5428.0,177.1867,177.2408,176.9523,176.9974,5428.0
2020-09-11 11:55:00,196.32,196.43,196.2,196.21,12101.0,176.9974,177.0966,176.8892,176.8982,12101.0
2020-09-11 12:00:00,196.22,196.45,196.02,196.36,8101.0,176.9072,177.1146,176.7269,177.0335,8101.0
2020-09-11 12:05:00,196.36,196.55,196.33,196.38,8133.0,177.0335,177.2048,177.0064,177.0515,8133.0
2020-09-11 12:10:00,196.3,196.45,196.08,196.2,6633.0,176.9794,177.1146,176.781,176.8892,6633.0
2020-09-11 12:15:00,196.22,196.32,196.01,196.32,4243.0,176.9072,176.9974,176.7179,176.9974,4243.0
2020-09-11 12:20:00,196.35,196.49,196.31,196.49,5679.0,177.0244,177.1507,176.9884,177.1507,5679.0
2020-09-11 12:25:00,196.45,196.46,196.31,196.31,6178.0,177.1146,177.1236,176.9884,176.9884,6178.0
2020-09-11 12:30:00,196.29,196.29,195.81,195.9,9422.0,176.9704,176.9704,176.5376,176.6187,9422.0
2020-09-11 12:35:00,195.96,196.08,195.76,195.91,5401.0,176.6728,176.781,176.4925,176.6278,5401.0
2020-09-11 12:40:00,195.82,195.82,195.44,195.5,6804.0,176.5466,176.5466,176.204,176.2581,6804.0
2020-09-11 12:45:00,195.54,195.7,195.43,195.56,8749.0,176.2942,176.4384,176.195,176.3122,8749.0
2020-09-11 12:50:00,195.56,195.81,195.56,195.62,5823.0,176.3122,176.5376,176.3122,176.3663,5823.0
2020-09-11 12:55:00,195.6,195.63,195.02,195.07,8898.0,176.3483,176.3753,175.8254,175.8704,8898.0
2020-09-11 13:00:00,195.17,195.33,195.02,195.33,12827.0,175.9606,176.1048,175.8254,176.1048,12827.0
2020-09-11 13:05:00,195.27,195.28,194.96,195.11,8313.0,176.0507,176.0598,175.7713,175.9065,8313.0
2020-09-11 13:10:00,195.03,195.14,194.87,194.9,7217.0,175.8344,175.9335,175.6901,175.7172,7217.0
2020-09-11 13:15:00,194.94,195.27,194.7,194.97,9402.0,175.7532,176.0507,175.5368,175.7803,9402.0
2020-09-11 13:20:00,195.02,195.14,194.91,194.94,4502.0,175.8254,175.9335,175.7262,175.7532,4502.0
2020-09-11 13:25:00,195.01,195.01,194.4,194.4,7229.0,175.8163,175.8163,175.2664,175.2664,7229.0
2020-09-11 13:30:00,194.43,194.48,194.22,194.42,7020.0,175.2934,175.3385,175.1041,175.2844,7020.0
2020-09-11 13:35:00,194.44,194.87,194.4,194.82,9151.0,175.3024,175.6901,175.2664,175.645,9151.0
2020-09-11 13:40:00,194.85,195.05,194.72,194.84,6277.0,175.6721,175.8524,175.5549,175.6631,6277.0
2020-09-11 13:45:00,194.89,195.02,194.71,194.89,5141.0,175.7081,175.8254,175.5459,175.7081,5141.0
2020-09-11 13:50:00,194.85,195.01,194.72,194.78,7190.0,175.6721,175.8163,175.5549,175.609,7190.0
2020-09-11 13:55:00,194.74,194.79,194.4,194.42,7905.0,175.5729,175.618,175.2664,175.2844,7905.0
2020-09-11 14:00:00,194.61,194.65,194.3,194.46,7297.0,175.4557,175.4918,175.1762,175.3205,7297.0
2020-09-11 14:05:00,194.4,194.87,194.4,194.67,8039.0,175.2664,175.6901,175.2664,175.5098,8039.0
2020-09-11 14:10:00,194.65,195.03,194.57,194.97,6253.0,175.4918,175.8344,175.4196,175.7803,6253.0
2020-09-11 14:15:00,195.0,195.12,194.83,194.95,8063.0,175.8073,175.9155,175.6541,175.7622,8063.0
2020-09-11 14:20:00,194.96,194.99,194.81,194.99,6022.0,175.7713,175.7983,175.636,175.7983,6022.0
2020-09-11 14:25:00,194.98,195.15,194.94,195.04,7163.0,175.7893,175.9426,175.7532,175.8434,7163.0
2020-09-11 14:30:00,195.03,195.47,195.01,195.25,18825.0,175.8344,176.2311,175.8163,176.0327,18825.0
2020-09-11 14:35:00,195.27,195.71,195.26,195.66,17904.0,176.0507,176.4474,176.0417,176.4024,17904.0
2020-09-11 14:40:00,195.63,195.91,195.62,195.79,18039.0,176.3753,176.6278,176.3663,176.5196,18039.0
2020-09-11 14:45:00,195.73,195.81,195.6,195.65,13065.0,176.4655,176.5376,176.3483,176.3933,13065.0
2020-09-11 14:50:00,195.65,196.0,195.54,195.99,18087.0,176.3933,176.7089,176.2942,176.6999,18087.0
2020-09-11 14:55:00,195.96,196.1,195.8,195.81,14274.0,176.6728,176.7991,176.5286,176.5376,14274.0
2020-09-11 15:00:00,195.8,195.92,195.48,195.52,12770.0,176.5286,176.6368,176.2401,176.2761,12770.0
2020-09-11 15:05:00,195.49,195.55,195.24,195.25,7616.0,176.2491,176.3032,176.0237,176.0327,7616.0
2020-09-11 15:10:00,195.27,195.28,194.98,195.28,9705.0,176.0507,176.0598,175.7893,176.0598,9705.0
2020-09-11 15:15:00,195.31,195.75,195.27,195.73,14075.0,176.0868,176.4835,176.0507,176.4655,14075.0
2020-09-11 15:20:00,195.62,196.14,195.62,196.01,12314.0,176.3663,176.8351,176.3663,176.7179,12314.0
2020-09-11 15:25:00,195.99,196.18,195.86,196.15,12919.0,176.6999,176.8712,176.5827,176.8441,12919.0
2020-09-11 15:30:00,196.17,196.53,196.17,196.42,12336.0,176.8622,177.1867,176.8622,177.0876,12336.0
2020-09-11 15:35:00,196.41,196.44,196.15,196.26,11119.0,177.0785,177.1056,176.8441,176.9433,11119.0
2020-09-11 15:40:00,196.27,196.39,196.13,196.27,17950.0,176.9523,177.0605,176.8261,176.9523,17950.0
2020-09-11 15:45:00,196.36,196.59,196.15,196.46,24999.0,177.0335,177.2408,176.8441,177.1236,24999.0
2020-09-11 15:50:00,196.43,196.89,196.07,196.24,49915.0,177.0966,177.5113,176.772,176.9253,49915.0
2020-09-11 15:55:00,196.25,196.25,195.84,195.92,96323.0,176.9343,176.9343,176.5646,176.6368,96323.0
2020-09-14 09:30:00,197.23,197.29,195.9,196.13,23016.0,177.8178,177.8719,176.6187,176.8261,23016.0
2020-09-14 09:35:00,196.31,197.35,196.31,197.19,10552.0,176.9884,177.926,176.9884,177.7818,10552.0
2020-09-14 09:40:00,197.09,197.21,196.91,196.99,6158.0,177.6916,177.7998,177.5293,177.6015,6158.0
2020-09-14 09:45:00,196.99,197.66,196.99,197.45,18327.0,177.6015,178.2055,177.6015,178.0162,18327.0
2020-09-14 09:50:00,197.52,197.7,197.35,197.35,4768.0,178.0793,178.2416,177.926,177.926,4768.0
2020-09-14 09:55:00,197.38,197.52,197.19,197.38,12616.0,177.9531,178.0793,177.7818,177.9531,12616.0
2020-09-14 10:00:00,197.37,197.83,197.37,197.76,12517.0,177.9441,178.3588,177.9441,178.2957,12517.0
2020-09-14 10:05:00,197.79,198.31,197.68,198.18,23735.0,178.3227,178.7915,178.2235,178.6743,23735.0
2020-09-14 10:10:00,198.22,198.25,197.87,197.93,9090.0,178.7104,178.7374,178.3948,178.4489,9090.0
2020-09-14 10:15:00,197.9,198.45,197.9,198.4,9668.0,178.4219,178.9178,178.4219,178.8727,9668.0
2020-09-14 10:20:00,198.33,198.5,198.22,198.29,19944.0,178.8096,178.9628,178.7104,178.7735,19944.0
2020-09-14 10:25:00,198.28,198.31,197.9,197.98,12117.0,178.7645,178.7915,178.4219,178.494,12117.0
2020-09-14 10:30:00,197.92,198.0,197.64,197.79,8531.0,178.4399,178.512,178.1875,178.3227,8531.0
2020-09-14 10:35:00,197.7,197.83,197.43,197.43,6197.0,178.2416,178.3588,177.9981,177.9981,6197.0
2020-09-14 10:40:00,197.47,197.82,197.47,197.67,6093.0,178.0342,178.3498,178.0342,178.2145,6093.0
2020-09-14 10:45:00,197.69,197.93,197.69,197.88,9348.0,178.2326,178.4489,178.2326,178.4039,9348.0
2020-09-14 10:50:00,197.91,198.02,197.78,197.78,12880.0,178.4309,178.5301,178.3137,178.3137,12880.0
2020-09-14 10:55:00,197.79,197.83,197.39,197.39,16729.0,178.3227,178.3588,177.9621,177.9621,16729.0
2020-09-14 11:00:00,197.37,197.44,197.15,197.43,8498.0,177.9441,178.0072,177.7457,177.9981,8498.0
2020-09-14 11:05:00,197.35,197.37,197.04,197.12,4643.0,177.926,177.9441,177.6465,177.7187,4643.0
2020-09-14 11:10:00,197.1,197.1,196.79,196.95,7530.0,177.7006,177.7006,177.4211,177.5654,7530.0
2020-09-14 11:15:00,196.95,197.09,196.94,197.01,5677.0,177.5654,177.6916,177.5564,177.6195,5677.0
2020-09-14 11:20:00,197.01,197.26,196.91,197.25,6952.0,177.6195,177.8449,177.5293,177.8359,6952.0
2020-09-14 11:25:00,197.27,197.49,197.11,197.11,10501.0,177.8539,178.0522,177.7096,177.7096,10501.0
2020-09-14 11:30:00,197.17,197.29,197.13,197.24,7452.0,177.7637,177.8719,177.7277,177.8268,7452.0
2020-09-14 11:35:00,197.26,197.55,197.26,197.55,5757.0,177.8449,178.1063,177.8449,178.1063,5757.0
2020-09-14 11:40:00,197.56,198.05,197.56,198.03,8503.0,178.1154,178.5571,178.1154,178.5391,8503.0
2020-09-14 11:45:00,198.04,198.04,197.74,197.9,9980.0,178.5481,178.5481,178.2776,178.4219,9980.0
2020-09-14 11:50:00,197.9,198.11,197.87,197.96,7793.0,178.4219,178.6112,178.3948,178.476,7793.0
2020-09-14 11:55:00,197.91,198.1,197.82,197.9,8117.0,178.4309,178.6022,178.3498,178.4219,8117.0
2020-09-14 12:00:00,197.89,198.51,197.85,198.37,24167.0,178.4129,178.9719,178.3768,178.8456,24167.0
2020-09-14 12:05:00,198.34,198.53,198.3,198.3,6765.0,178.8186,178.9899,178.7825,178.7825,6765.0
2020-09-14 12:10:00,198.34,198.66,198.26,198.61,9298.0,178.8186,179.1071,178.7465,179.062,9298.0
2020-09-14 12:15:00,198.57,198.83,198.5,198.83,8203.0,179.0259,179.2604,178.9628,179.2604,8203.0
2020-09-14 12:20:00,198.82,198.97,198.68,198.96,7704.0,179.2513,179.3866,179.1251,179.3776,7704.0
2020-09-14 12:25:00,198.93,199.03,198.83,199.03,8648.0,179.3505,179.4407,179.2604,179.4407,8648.0
2020-09-14 12:30:00,198.98,199.13,198.89,199.02,14376.0,179.3956,179.5308,179.3144,179.4317,14376.0
2020-09-14 12:35:00,199.0,199.17,198.85,198.89,11193.0,179.4136,179.5669,179.2784,179.3144,11193.0
2020-09-14 12:40:00,198.86,198.99,198.86,198.88,8286.0,179.2874,179.4046,179.2874,179.3054,8286.0
2020-09-14 12:45:00,198.93,199.24,198.93,199.09,7264.0,179.3505,179.63,179.3505,179.4948,7264.0
2020-09-14 12:50:00,199.11,199.34,199.08,199.16,11727.0,179.5128,179.7202,179.4857,179.5579,11727.0
2020-09-14 12:55:00,199.16,199.16,198.75,198.97,24517.0,179.5579,179.5579,179.1882,179.3866,24517.0
2020-09-14 13:00:00,199.01,199.41,199.01,199.36,15425.0,179.4226,179.7833,179.4226,179.7382,15425.0
2020-09-14 13:05:00,199.36,199.36,199.01,199.1,10598.0,179.7382,179.7382,179.4226,179.5038,10598.0
2020-09-14 13:10:00,199.01,199.22,198.92,199.14,11542.0,179.4226,179.612,179.3415,179.5398,11542.0
2020-09-14 13:15:00,199.11,199.11,198.86,198.86,11325.0,179.5128,179.5128,179.2874,179.2874,11325.0
2020-09-14 13:20:00,198.89,198.93,198.69,198.84,7864.0,179.3144,179.3505,179.1341,179.2694,7864.0
2020-09-14 13:25:00,198.79,198.82,198.69,198.75,8002.0,179.2243,179.2513,179.1341,179.1882,8002.0
2020-09-14 13:30:00,198.82,198.93,198.65,198.8,10924.0,179.2513,179.3505,179.0981,179.2333,10924.0
2020-09-14 13:35:00,198.78,198.92,198.63,198.68,8690.0,179.2153,179.3415,179.08,179.1251,8690.0
2020-09-14 13:40:00,198.71,198.8,198.41,198.41,8828.0,179.1522,179.2333,178.8817,178.8817,8828.0
2020-09-14 13:45:00,198.4,198.73,198.4,198.56,9995.0,178.8727,179.1702,178.8727,179.0169,9995.0
2020-09-14 13:50:00,198.64,198.81,198.6,198.73,5696.0,179.0891,179.2423,179.053,179.1702,5696.0
2020-09-14 13:55:00,198.74,198.81,198.63,198.72,6980.0,179.1792,179.2423,179.08,179.1612,6980.0
2020-09-14 14:00:00,198.74,199.05,198.7,199.02,7081.0,179.1792,179.4587,179.1432,179.4317,7081.0
2020-09-14 14:05:00,199.0,199.34,198.98,199.34,8693.0,179.4136,179.7202,179.3956,179.7202,8693.0
2020-09-14 14:10:00,199.41,199.46,199.27,199.42,9271.0,179.7833,179.8283,179.657,179.7923,9271.0
2020-09-14 14:15:00,199.46,199.55,199.35,199.38,14889.0,179.8283,179.9095,179.7292,179.7562,14889.0
2020-09-14 14:20:00,199.42,199.51,199.24,199.42,10998.0,179.7923,179.8734,179.63,179.7923,10998.0
2020-09-14 14:25:00,199.41,199.41,199.14,199.19,10725.0,179.7833,179.7833,179.5398,179.5849,10725.0
2020-09-14 14:30:00,199.23,199.48,199.22,199.32,9521.0,179.621,179.8464,179.612,179.7021,9521.0
2020-09-14 14:35:00,199.38,199.38,199.21,199.31,9705.0,179.7562,179.7562,179.603,179.6931,9705.0
2020-09-14 14:40:00,199.34,199.68,199.22,199.48,13111.0,179.7202,180.0267,179.612,179.8464,13111.0
2020-09-14 14:45:00,199.41,199.43,199.22,199.27,7139.0,179.7833,179.8013,179.612,179.657,7139.0
2020-09-14 14:50:00,199.28,199.42,199.04,199.05,9344.0,179.6661,179.7923,179.4497,179.4587,9344.0
2020-09-14 14:55:00,199.0,199.09,198.69,199.01,9360.0,179.4136,179.4948,179.1341,179.4226,9360.0
2020-09-14 15:00:00,198.97,199.06,198.81,198.92,10608.0,179.3866,179.4677,179.2423,179.3415,10608.0
2020-09-14 15:05:00,198.89,198.92,198.69,198.69,5050.0,179.3144,179.3415,179.1341,179.1341,5050.0
2020-09-14 15:10:00,198.63,198.64,198.48,198.53,6165.0,179.08,179.0891,178.9448,178.9899,6165.0
2020-09-14 15:15:00,198.52,198.6,198.26,198.44,7490.0,178.9809,179.053,178.7465,178.9087,7490.0
2020-09-14 15:20:00,198.42,198.43,197.98,198.06,7691.0,178.8907,178.8997,178.494,178.5661,7691.0
2020-09-14 15:25:00,198.03,198.47,198.03,198.38,8430.0,178.5391,178.9358,178.5391,178.8546,8430.0
2020-09-14 15:30:00,198.3,198.57,198.24,198.39,27152.0,178.7825,179.0259,178.7284,178.8637,27152.0
2020-09-14 15:35:00,198.46,198.84,198.43,198.81,9582.0,178.9268,179.2694,178.8997,179.2423,9582.0
2020-09-14 15:40:00,198.81,199.52,198.81,199.52,15905.0,179.2423,179.8824,179.2423,179.8824,15905.0
2020-09-14 15:45:00,199.52,199.85,199.45,199.78,35230.0,179.8824,180.18,179.8193,180.1169,35230.0
2020-09-14 15:50:00,199.72,199.76,199.3,199.3,35130.0,180.0628,180.0988,179.6841,179.6841,35130.0
2020-09-14 15:55:00,199.26,199.35,198.82,198.85,71769.0,179.648,179.7292,179.2513,179.2784,71769.0
2020-09-15 09:30:00,199.52,200.78,199.52,200.4,66577.0,179.8824,181.0184,179.8824,180.6758,66577.0
2020-09-15 09:35:00,200.37,200.76,200.0,200.3,10498.0,180.6488,181.0004,180.3152,180.5857,10498.0
2020-09-15 09:40:00,200.23,201.52,200.12,201.2,25632.0,180.5226,181.6856,180.4234,181.3971,25632.0
2020-09-15 09:45:00,201.1,201.4,200.88,201.31,41454.0,181.3069,181.5774,181.1086,181.4963,41454.0
2020-09-15 09:50:00,201.24,201.45,200.87,201.07,28363.0,181.4332,181.6225,181.0996,181.2799,28363.0
2020-09-15 09:55:00,200.97,201.24,200.64,201.06,28370.0,181.1897,181.4332,180.8922,181.2709,28370.0
2020-09-15 10:00:00,201.01,201.34,200.75,201.21,27543.0,181.2258,181.5233,180.9914,181.4061,27543.0
2020-09-15 10:05:00,201.21,201.68,201.2,201.63,22458.0,181.4061,181.8298,181.3971,181.7848,22458.0
2020-09-15 10:10:00,201.62,201.62,200.84,201.07,15639.0,181.7758,181.7758,181.0725,181.2799,15639.0
2020-09-15 10:15:00,201.13,201.33,200.39,200.43,28485.0,181.334,181.5143,180.6668,180.7029,28485.0
2020-09-15 10:20:00,200.5,200.6,200.03,200.15,12432.0,180.766,180.8561,180.3422,180.4504,12432.0
2020-09-15 10:25:00,200.2,200.66,200.2,200.66,21890.0,180.4955,180.9102,180.4955,180.9102,21890.0
2020-09-15 10:30:00,200.62,200.68,200.35,200.49,6261.0,180.8742,180.9283,180.6308,180.757,6261.0
2020-09-15 10:35:00,200.48,200.99,200.48,200.7,11931.0,180.748,181.2078,180.748,180.9463,11931.0
2020-09-15 10:40:00,200.77,200.97,200.65,200.84,7447.0,181.0094,181.1897,180.9012,181.0725,7447.0
2020-09-15 10:45:00,200.84,201.49,200.74,201.49,17155.0,181.0725,181.6585,180.9824,181.6585,17155.0
2020-09-15 10:50:00,201.5,202.14,201.5,202.08,36165.0,181.6676,182.2446,181.6676,182.1905,36165.0
2020-09-15 10:55:00,202.08,202.5,201.95,202.4,17279.0,182.1905,182.5691,182.0733,182.479,17279.0
2020-09-15 11:00:00,202.36,202.65,202.01,202.02,12273.0,182.4429,182.7044,182.1274,182.1364,12273.0
2020-09-15 11:05:00,202.03,202.12,201.72,201.91,7912.0,182.1454,182.2265,181.8659,182.0372,7912.0
2020-09-15 11:10:00,201.89,202.0,201.72,201.77,5052.0,182.0192,182.1184,181.8659,181.911,5052.0
2020-09-15 11:15:00,201.73,201.84,201.46,201.71,8444.0,181.8749,181.9741,181.6315,181.8569,8444.0
2020-09-15 11:20:00,201.72,201.72,201.43,201.49,5540.0,181.8659,181.8659,181.6045,181.6585,5540.0
2020-09-15 11:25:00,201.43,201.63,201.38,201.52,6876.0,181.6045,181.7848,181.5594,181.6856,6876.0
2020-09-15 11:30:00,201.4,201.52,201.28,201.28,10090.0,181.5774,181.6856,181.4692,181.4692,10090.0
2020-09-15 11:35:00,201.31,201.53,201.31,201.36,10711.0,181.4963,181.6946,181.4963,181.5413,10711.0
2020-09-15 11:40:00,201.29,201.53,201.25,201.53,10504.0,181.4782,181.6946,181.4422,181.6946,10504.0
2020-09-15 11:45:00,201.47,201.72,201.42,201.72,8858.0,181.6405,181.8659,181.5954,181.8659,8858.0
2020-09-15 11:50:00,201.63,201.8,201.54,201.63,8385.0,181.7848,181.938,181.7036,181.7848,8385.0
2020-09-15 11:55:00,201.6,201.65,201.37,201.54,13623.0,181.7577,181.8028,181.5504,181.7036,13623.0
2020-09-15 12:00:00,201.61,201.99,201.56,201.82,14080.0,181.7667,182.1093,181.7217,181.9561,14080.0
2020-09-15 12:05:00,201.73,201.73,201.36,201.45,8891.0,181.8749,181.8749,181.5413,181.6225,8891.0
2020-09-15 12:10:00,201.47,201.58,201.36,201.48,7251.0,181.6405,181.7397,181.5413,181.6495,7251.0
2020-09-15 12:15:00,201.47,201.49,201.21,201.38,9904.0,181.6405,181.6585,181.4061,181.5594,9904.0
2020-09-15 12:20:00,201.34,201.51,201.28,201.49,14789.0,181.5233,181.6766,181.4692,181.6585,14789.0
2020-09-15 12:25:00,201.47,201.77,201.46,201.67,19692.0,181.6405,181.911,181.6315,181.8208,19692.0
2020-09-15 12:30:00,201.61,201.69,201.47,201.48,17051.0,181.7667,181.8389,181.6405,181.6495,17051.0
2020-09-15 12:35:00,201.43,201.61,201.43,201.61,6099.0,181.6045,181.7667,181.6045,181.7667,6099.0
2020-09-15 12:40:00,201.63,201.68,201.55,201.56,6311.0,181.7848,181.8298,181.7126,181.7217,6311.0
2020-09-15 12:45:00,201.56,201.88,201.54,201.82,9054.0,181.7217,182.0102,181.7036,181.9561,9054.0
2020-09-15 12:50:00,201.79,201.89,201.71,201.75,10153.0,181.929,182.0192,181.8569,181.893,10153.0
2020-09-15 12:55:00,201.75,201.85,201.72,201.79,6477.0,181.893,181.9831,181.8659,181.929,6477.0
2020-09-15 13:00:00,201.77,202.17,201.74,202.1,8650.0,181.911,182.2716,181.8839,182.2085,8650.0
2020-09-15 13:05:00,202.13,202.15,201.97,202.07,13820.0,182.2356,182.2536,182.0913,182.1815,13820.0
2020-09-15 13:10:00,202.04,202.2,201.98,202.19,4678.0,182.1544,182.2987,182.1003,182.2897,4678.0
2020-09-15 13:15:00,202.2,202.47,202.19,202.34,7900.0,182.2987,182.5421,182.2897,182.4249,7900.0
2020-09-15 13:20:00,202.33,202.35,202.13,202.18,8602.0,182.4159,182.4339,182.2356,182.2806,8602.0
2020-09-15 13:25:00,202.19,202.19,201.94,202.08,6185.0,182.2897,182.2897,182.0643,182.1905,6185.0
2020-09-15 13:30:00,202.08,202.18,202.04,202.15,5701.0,182.1905,182.2806,182.1544,182.2536,5701.0
2020-09-15 13:35:00,202.18,202.39,202.16,202.31,10247.0,182.2806,182.47,182.2626,182.3978,10247.0
2020-09-15 13:40:00,202.33,202.36,202.19,202.19,5842.0,182.4159,182.4429,182.2897,182.2897,5842.0
2020-09-15 13:45:00,202.25,202.27,201.97,201.99,10460.0,182.3437,182.3618,182.0913,182.1093,10460.0
2020-09-15 13:50:00,202.01,202.2,201.94,202.15,5745.0,182.1274,182.2987,182.0643,182.2536,5745.0
2020-09-15 13:55:00,202.09,202.09,201.96,202.0,7931.0,182.1995,182.1995,182.0823,182.1184,7931.0
2020-09-15 14:00:00,202.04,202.16,201.94,202.12,12229.0,182.1544,182.2626,182.0643,182.2265,12229.0
2020-09-15 14:05:00,202.15,202.24,201.98,202.17,10287.0,182.2536,182.3347,182.1003,182.2716,10287.0
2020-09-15 14:10:00,202.21,202.41,202.15,202.25,12035.0,182.3077,182.488,182.2536,182.3437,12035.0
2020-09-15 14:15:00,202.3,202.39,202.21,202.22,5423.0,182.3888,182.47,182.3077,182.3167,5423.0
2020-09-15 14:20:00,202.24,202.32,202.15,202.24,6612.0,182.3347,182.4069,182.2536,182.3347,6612.0
2020-09-15 14:25:00,202.17,202.38,202.15,202.24,9524.0,182.2716,182.4609,182.2536,182.3347,9524.0
2020-09-15 14:30:00,202.27,202.37,202.2,202.29,8314.0,182.3618,182.4519,182.2987,182.3798,8314.0
2020-09-15 14:35:00,202.31,202.43,202.02,202.08,14105.0,182.3978,182.506,182.1364,182.1905,14105.0
2020-09-15 14:40:00,202.11,202.26,202.05,202.19,14900.0,182.2175,182.3528,182.1634,182.2897,14900.0
2020-09-15 14:45:00,202.18,202.24,202.06,202.18,12366.0,182.2806,182.3347,182.1724,182.2806,12366.0
2020-09-15 14:50:00,202.09,202.25,201.98,202.22,20798.0,182.1995,182.3437,182.1003,182.3167,20798.0
2020-09-15 14:55:00,202.2,202.24,202.12,202.23,17703.0,182.2987,182.3347,182.2265,182.3257,17703.0
2020-09-15 15:00:00,202.2,202.29,202.09,202.21,15492.0,182.2987,182.3798,182.1995,182.3077,15492.0
2020-09-15 15:05:00,202.22,202.23,202.01,202.07,16030.0,182.3167,182.3257,182.1274,182.1815,16030.0
2020-09-15 15:10:00,202.09,202.55,202.0,202.4,43824.0,182.1995,182.6142,182.1184,182.479,43824.0
2020-09-15 15:15:00,202.44,202.72,202.33,202.44,14319.0,182.515,182.7675,182.4159,182.515,14319.0
2020-09-15 15:20:00,202.47,202.49,202.24,202.25,22317.0,182.5421,182.5601,182.3347,182.3437,22317.0
2020-09-15 15:25:00,202.28,202.4,202.25,202.38,33353.0,182.3708,182.479,182.3437,182.4609,33353.0
2020-09-15 15:30:00,202.37,202.39,202.08,202.28,36898.0,182.4519,182.47,182.1905,182.3708,36898.0
2020-09-15 15:35:00,202.28,202.4,202.11,202.33,33236.0,182.3708,182.479,182.2175,182.4159,33236.0
2020-09-15 15:40:00,202.34,202.39,202.13,202.22,29755.0,182.4249,182.47,182.2356,182.3167,29755.0
2020-09-15 15:45:00,202.23,202.57,202.16,202.57,37997.0,182.3257,182.6322,182.2626,182.6322,37997.0
2020-09-15 15:50:00,202.55,202.85,202.4,202.49,49422.0,182.6142,182.8847,182.479,182.5601,49422.0
2020-09-15 15:55:00,202.45,202.6,202.21,202.35,157920.0,182.5241,182.6593,182.3077,182.4339,157920.0
2020-09-16 09:30:00,203.74,205.78,203.64,204.72,88948.0,183.6871,185.5263,183.5969,184.5706,88948.0
2020-09-16 09:35:00,204.66,204.66,203.6,203.82,82021.0,184.5165,184.5165,183.5609,183.7592,82021.0
2020-09-16 09:40:00,204.12,204.29,202.79,202.79,76261.0,184.0297,184.183,182.8306,182.8306,76261.0
2020-09-16 09:45:00,202.76,203.86,202.72,203.81,23188.0,182.8035,183.7953,182.7675,183.7502,23188.0
2020-09-16 09:50:00,203.83,204.25,203.65,203.76,15463.0,183.7682,184.1469,183.606,183.7051,15463.0
2020-09-16 09:55:00,203.73,203.82,203.47,203.63,19151.0,183.6781,183.7592,183.4437,183.5879,19151.0
2020-09-16 10:00:00,203.61,204.08,203.6,203.63,37375.0,183.5699,183.9936,183.5609,183.5879,37375.0
2020-09-16 10:05:00,203.56,203.93,203.33,203.34,16594.0,183.5248,183.8584,183.3174,183.3265,16594.0
2020-09-16 10:10:00,203.28,203.49,202.62,202.62,91818.0,183.2724,183.4617,182.6773,182.6773,91818.0
2020-09-16 10:15:00,202.62,203.55,202.43,203.42,73382.0,182.6773,183.5158,182.506,183.3986,73382.0
2020-09-16 10:20:00,203.44,203.56,203.12,203.33,13116.0,183.4166,183.5248,183.1281,183.3174,13116.0
2020-09-16 10:25:00,203.32,203.32,202.63,202.63,9650.0,183.3084,183.3084,182.6863,182.6863,9650.0
2020-09-16 10:30:00,202.64,202.98,202.54,202.67,13231.0,182.6954,183.0019,182.6052,182.7224,13231.0
2020-09-16 10:35:00,202.74,202.92,202.57,202.57,19804.0,182.7855,182.9478,182.6322,182.6322,19804.0
2020-09-16 10:40:00,202.53,202.7,202.15,202.19,19995.0,182.5962,182.7495,182.2536,182.2897,19995.0
2020-09-16 10:45:00,202.23,202.54,202.17,202.38,13542.0,182.3257,182.6052,182.2716,182.4609,13542.0
2020-09-16 10:50:00,202.44,202.57,202.39,202.53,23793.0,182.515,182.6322,182.47,182.5962,23793.0
2020-09-16 10:55:00,202.51,202.78,202.33,202.56,26393.0,182.5782,182.8216,182.4159,182.6232,26393.0
2020-09-16 11:00:00,202.56,202.82,202.53,202.8,14114.0,182.6232,182.8576,182.5962,182.8396,14114.0
2020-09-16 11:05:00,202.86,203.4,202.84,203.23,16838.0,182.8937,183.3806,182.8757,183.2273,16838.0
2020-09-16 11:10:00,203.24,203.24,202.99,203.07,14112.0,183.2363,183.2363,183.0109,183.083,14112.0
2020-09-16 11:15:00,203.07,203.56,203.06,203.36,12598.0,183.083,183.5248,183.074,183.3445,12598.0
2020-09-16 11:20:00,203.33,203.36,203.0,203.11,24069.0,183.3174,183.3445,183.0199,183.1191,24069.0
2020-09-16 11:25:00,203.15,203.36,203.13,203.36,34166.0,183.1552,183.3445,183.1371,183.3445,34166.0
2020-09-16 11:30:00,203.44,203.53,203.21,203.45,10000.0,183.4166,183.4978,183.2093,183.4256,10000.0
2020-09-16 11:35:00,203.47,203.68,203.41,203.55,9650.0,183.4437,183.633,183.3896,183.5158,9650.0
2020-09-16 11:40:00,203.59,203.61,203.23,203.26,6555.0,183.5519,183.5699,183.2273,183.2543,6555.0
2020-09-16 11:45:00,203.29,203.37,203.21,203.24,8621.0,183.2814,183.3535,183.2093,183.2363,8621.0
2020-09-16 11:50:00,203.26,203.38,203.25,203.31,7698.0,183.2543,183.3625,183.2453,183.2994,7698.0
2020-09-16 11:55:00,203.29,203.34,203.18,203.31,20858.0,183.2814,183.3265,183.1822,183.2994,20858.0
2020-09-16 12:00:00,203.33,203.58,203.32,203.53,8852.0,183.3174,183.5428,183.3084,183.4978,8852.0
2020-09-16 12:05:00,203.51,203.58,203.35,203.46,15607.0,183.4797,183.5428,183.3355,183.4347,15607.0
2020-09-16 12:10:00,203.49,203.63,203.38,203.63,15729.0,183.4617,183.5879,183.3625,183.5879,15729.0
2020-09-16 12:15:00,203.61,203.63,203.38,203.59,9262.0,183.5699,183.5879,183.3625,183.5519,9262.0
2020-09-16 12:20:00,203.57,203.97,203.55,203.93,29077.0,183.5338,183.8945,183.5158,183.8584,29077.0
2020-09-16 12:25:00,203.95,203.96,203.73,203.93,12492.0,183.8764,183.8854,183.6781,183.8584,12492.0
2020-09-16 12:30:00,203.94,204.01,203.68,203.69,13455.0,183.8674,183.9305,183.633,183.642,13455.0
2020-09-16 12:35:00,203.67,203.76,203.56,203.65,7862.0,183.624,183.7051,183.5248,183.606,7862.0
2020-09-16 12:40:00,203.63,203.73,203.58,203.7,7993.0,183.5879,183.6781,183.5428,183.651,7993.0
2020-09-16 12:45:00,203.71,203.81,203.32,203.32,8399.0,183.66,183.7502,183.3084,183.3084,8399.0
2020-09-16 12:50:00,203.32,203.33,202.75,202.89,33346.0,183.3084,183.3174,182.7945,182.9208,33346.0
2020-09-16 12:55:00,202.91,203.03,202.83,202.84,14674.0,182.9388,183.047,182.8667,182.8757,14674.0
2020-09-16 13:00:00,202.84,203.12,202.8,203.01,38870.0,182.8757,183.1281,182.8396,183.0289,38870.0
2020-09-16 13:05:00,202.98,202.98,202.63,202.71,11069.0,183.0019,183.0019,182.6863,182.7585,11069.0
2020-09-16 13:10:00,202.71,202.71,202.32,202.39,41802.0,182.7585,182.7585,182.4069,182.47,41802.0
2020-09-16 13:15:00,202.4,202.48,202.15,202.39,10318.0,182.479,182.5511,182.2536,182.47,10318.0
2020-09-16 13:20:00,202.36,202.42,202.11,202.3,10514.0,182.4429,182.497,182.2175,182.3888,10514.0
2020-09-16 13:25:00,202.3,202.56,202.28,202.53,11897.0,182.3888,182.6232,182.3708,182.5962,11897.0
2020-09-16 13:30:00,202.58,202.85,202.58,202.75,12661.0,182.6413,182.8847,182.6413,182.7945,12661.0
2020-09-16 13:35:00,202.75,202.91,202.64,202.67,11982.0,182.7945,182.9388,182.6954,182.7224,11982.0
2020-09-16 13:40:00,202.65,202.69,202.51,202.56,10954.0,182.7044,182.7404,182.5782,182.6232,10954.0
2020-09-16 13:45:00,202.57,202.67,202.53,202.53,10111.0,182.6322,182.7224,182.5962,182.5962,10111.0
2020-09-16 13:50:00,202.55,202.69,202.44,202.62,39628.0,182.6142,182.7404,182.515,182.6773,39628.0
2020-09-16 13:55:00,202.6,202.74,202.45,202.68,8904.0,182.6593,182.7855,182.5241,182.7314,8904.0
2020-09-16 14:00:00,202.67,203.44,202.54,203.17,17062.0,182.7224,183.4166,182.6052,183.1732,17062.0
2020-09-16 14:05:00,203.06,203.16,202.73,203.12,20764.0,183.074,183.1642,182.7765,183.1281,20764.0
2020-09-16 14:10:00,203.14,203.6,203.03,203.22,18240.0,183.1461,183.5609,183.047,183.2183,18240.0
2020-09-16 14:15:00,203.26,203.81,203.25,203.6,31500.0,183.2543,183.7502,183.2453,183.5609,31500.0
2020-09-16 14:20:00,203.65,203.65,203.2,203.31,16137.0,183.606,183.606,183.2002,183.2994,16137.0
2020-09-16 14:25:00,203.23,203.31,202.98,203.1,13444.0,183.2273,183.2994,183.0019,183.1101,13444.0
2020-09-16 14:30:00,203.12,203.34,202.9,203.15,15194.0,183.1281,183.3265,182.9298,183.1552,15194.0
2020-09-16 14:35:00,203.08,203.55,202.98,203.45,17813.0,183.0921,183.5158,183.0019,183.4256,17813.0
2020-09-16 14:40:00,203.45,203.49,203.1,203.13,11478.0,183.4256,183.4617,183.1101,183.1371,11478.0
2020-09-16 14:45:00,203.12,203.13,202.82,203.11,14681.0,183.1281,183.1371,182.8576,183.1191,14681.0
2020-09-16 14:50:00,203.07,203.07,202.52,202.59,12901.0,183.083,183.083,182.5872,182.6503,12901.0
2020-09-16 14:55:00,202.57,202.74,202.36,202.49,22472.0,182.6322,182.7855,182.4429,182.5601,22472.0
2020-09-16 15:00:00,202.53,202.89,202.43,202.75,25324.0,182.5962,182.9208,182.506,182.7945,25324.0
2020-09-16 15:05:00,202.73,202.75,202.06,202.09,28651.0,182.7765,182.7945,182.1724,182.1995,28651.0
2020-09-16 15:10:00,202.1,202.34,201.39,202.31,54973.0,182.2085,182.4249,181.5684,182.3978,54973.0
2020-09-16 15:15:00,202.27,202.44,202.11,202.32,25171.0,182.3618,182.515,182.2175,182.4069,25171.0
2020-09-16 15:20:00,202.33,202.4,202.08,202.17,14775.0,182.4159,182.479,182.1905,182.2716,14775.0
2020-09-16 15:25:00,202.17,202.36,202.09,202.13,19122.0,182.2716,182.4429,182.1995,182.2356,19122.0
2020-09-16 15:30:00,202.12,202.21,201.67,202.01,33069.0,182.2265,182.3077,181.8208,182.1274,33069.0
2020-09-16 15:35:00,202.09,202.31,201.87,201.93,25611.0,182.1995,182.3978,182.0011,182.0552,25611.0
2020-09-16 15:40:00,201.93,202.21,201.6,202.17,31412.0,182.0552,182.3077,181.7577,182.2716,31412.0
2020-09-16 15:45:00,202.14,202.69,201.95,202.01,64258.0,182.2446,182.7404,182.0733,182.1274,64258.0
2020-09-16 15:50:00,202.05,202.19,201.46,201.49,67998.0,182.1634,182.2897,181.6315,181.6585,67998.0
2020-09-16 15:55:00,201.52,201.55,201.11,201.46,118910.0,181.6856,181.7126,181.3159,181.6315,118910.0
2020-09-17 09:30:00,198.64,199.37,196.82,198.1,66892.0,179.0891,179.7472,177.4482,178.6022,66892.0
2020-09-17 09:35:00,197.8,198.83,197.8,198.75,40447.0,178.3317,179.2604,178.3317,179.1882,40447.0
2020-09-17 09:40:00,198.99,199.19,198.6,198.66,13417.0,179.4046,179.5849,179.053,179.1071,13417.0
2020-09-17 09:45:00,198.76,199.92,198.71,199.83,21919.0,179.1972,180.2431,179.1522,180.1619,21919.0
2020-09-17 09:50:00,199.83,200.63,199.72,200.28,16441.0,180.1619,180.8832,180.0628,180.5676,16441.0
2020-09-17 09:55:00,200.33,200.96,200.15,200.82,27879.0,180.6127,181.1807,180.4504,181.0545,27879.0
2020-09-17 10:00:00,200.8,201.13,200.67,200.79,18987.0,181.0365,181.334,180.9193,181.0274,18987.0
2020-09-17 10:05:00,200.83,202.12,200.8,202.07,21697.0,181.0635,182.2265,181.0365,182.1815,21697.0
2020-09-17 10:10:00,201.9,202.66,201.84,202.32,24597.0,182.0282,182.7134,181.9741,182.4069,24597.0
2020-09-17 10:15:00,202.23,202.35,201.8,202.17,15348.0,182.3257,182.4339,181.938,182.2716,15348.0
2020-09-17 10:20:00,202.14,202.85,202.13,202.19,11002.0,182.2446,182.8847,182.2356,182.2897,11002.0
2020-09-17 10:25:00,202.11,202.62,201.98,202.44,12620.0,182.2175,182.6773,182.1003,182.515,12620.0
2020-09-17 10:30:00,202.44,202.76,202.1,202.52,41137.0,182.515,182.8035,182.2085,182.5872,41137.0
2020-09-17 10:35:00,202.59,202.64,201.68,201.73,11441.0,182.6503,182.6954,181.8298,181.8749,11441.0
2020-09-17 10:40:00,201.77,202.2,201.61,202.15,9473.0,181.911,182.2987,181.7667,182.2536,9473.0
2020-09-17 10:45:00,202.37,202.75,202.1,202.14,10272.0,182.4519,182.7945,182.2085,182.2446,10272.0
2020-09-17 10:50:00,202.14,202.42,202.11,202.32,11268.0,182.2446,182.497,182.2175,182.4069,11268.0
2020-09-17 10:55:00,202.33,202.44,202.15,202.29,15954.0,182.4159,182.515,182.2536,182.3798,15954.0
2020-09-17 11:00:00,202.29,203.18,202.12,203.05,19445.0,182.3798,183.1822,182.2265,183.065,19445.0
2020-09-17 11:05:00,203.07,203.23,202.85,203.09,13880.0,183.083,183.2273,182.8847,183.1011,13880.0
2020-09-17 11:10:00,203.1,203.32,202.5,202.92,19056.0,183.1101,183.3084,182.5691,182.9478,19056.0
2020-09-17 11:15:00,202.86,203.04,202.66,202.72,11393.0,182.8937,183.056,182.7134,182.7675,11393.0
2020-09-17 11:20:00,202.79,203.0,202.67,202.85,7324.0,182.8306,183.0199,182.7224,182.8847,7324.0
2020-09-17 11:25:00,202.84,202.84,202.05,202.1,8541.0,182.8757,182.8757,182.1634,182.2085,8541.0
2020-09-17 11:30:00,202.1,202.2,201.8,201.8,11185.0,182.2085,182.2987,181.938,181.938,11185.0
2020-09-17 11:35:00,201.92,202.0,201.59,201.59,18148.0,182.0462,182.1184,181.7487,181.7487,18148.0
2020-09-17 11:40:00,201.64,201.71,201.21,201.34,11576.0,181.7938,181.8569,181.4061,181.5233,11576.0
2020-09-17 11:45:00,201.39,201.45,201.09,201.1,13495.0,181.5684,181.6225,181.2979,181.3069,13495.0
2020-09-17 11:50:00,201.12,201.34,201.03,201.25,8768.0,181.325,181.5233,181.2438,181.4422,8768.0
2020-09-17 11:55:00,201.39,201.45,200.93,201.26,7976.0,181.5684,181.6225,181.1537,181.4512,7976.0
2020-09-17 12:00:00,201.2,201.38,201.14,201.23,8158.0,181.3971,181.5594,181.343,181.4241,8158.0
2020-09-17 12:05:00,201.28,201.45,201.13,201.16,9107.0,181.4692,181.6225,181.334,181.361,9107.0
2020-09-17 12:10:00,201.19,201.22,200.69,200.7,6070.0,181.3881,181.4151,180.9373,180.9463,6070.0
2020-09-17 12:15:00,200.59,200.6,200.03,200.03,12781.0,180.8471,180.8561,180.3422,180.3422,12781.0
2020-09-17 12:20:00,200.02,200.41,199.83,200.28,29987.0,180.3332,180.6848,180.1619,180.5676,29987.0
2020-09-17 12:25:00,200.31,200.38,199.99,200.38,9352.0,180.5947,180.6578,180.3062,180.6578,9352.0
2020-09-17 12:30:00,200.32,200.5,200.18,200.29,16656.0,180.6037,180.766,180.4775,180.5767,16656.0
2020-09-17 12:35:00,200.36,200.51,200.29,200.41,7775.0,180.6398,180.775,180.5767,180.6848,7775.0
2020-09-17 12:40:00,200.33,200.44,200.17,200.32,9496.0,180.6127,180.7119,180.4685,180.6037,9496.0
2020-09-17 12:45:00,200.27,200.3,199.93,200.17,6370.0,180.5586,180.5857,180.2521,180.4685,6370.0
2020-09-17 12:50:00,200.11,200.59,199.93,200.55,5544.0,180.4144,180.8471,180.2521,180.8111,5544.0
2020-09-17 12:55:00,200.44,200.69,200.41,200.64,8518.0,180.7119,180.9373,180.6848,180.8922,8518.0
2020-09-17 13:00:00,200.63,200.74,200.34,200.44,10757.0,180.8832,180.9824,180.6217,180.7119,10757.0
2020-09-17 13:05:00,200.33,200.58,200.27,200.49,8762.0,180.6127,180.8381,180.5586,180.757,8762.0
2020-09-17 13:10:00,200.5,200.53,200.38,200.43,11991.0,180.766,180.793,180.6578,180.7029,11991.0
2020-09-17 13:15:00,200.44,200.54,200.21,200.25,8175.0,180.7119,180.8021,180.5045,180.5406,8175.0
2020-09-17 13:20:00,200.12,200.25,200.06,200.16,9668.0,180.4234,180.5406,180.3693,180.4595,9668.0
2020-09-17 13:25:00,200.19,200.45,200.18,200.31,9067.0,180.4865,180.7209,180.4775,180.5947,9067.0
2020-09-17 13:30:00,200.29,200.54,200.13,200.46,9151.0,180.5767,180.8021,180.4324,180.7299,9151.0
2020-09-17 13:35:00,200.49,200.53,200.35,200.5,7631.0,180.757,180.793,180.6308,180.766,7631.0
2020-09-17 13:40:00,200.5,200.56,200.27,200.4,6468.0,180.766,180.8201,180.5586,180.6758,6468.0
2020-09-17 13:45:00,200.42,200.47,200.26,200.46,4948.0,180.6939,180.7389,180.5496,180.7299,4948.0
2020-09-17 13:50:00,200.42,200.53,200.28,200.43,10653.0,180.6939,180.793,180.5676,180.7029,10653.0
2020-09-17 13:55:00,200.44,200.45,200.26,200.28,4993.0,180.7119,180.7209,180.5496,180.5676,4993.0
2020-09-17 14:00:00,200.33,200.76,200.33,200.76,4588.0,180.6127,181.0004,180.6127,181.0004,4588.0
2020-09-17 14:05:00,200.76,201.1,200.7,200.87,7966.0,181.0004,181.3069,180.9463,181.0996,7966.0
2020-09-17 14:10:00,200.87,201.1,200.87,201.04,5009.0,181.0996,181.3069,181.0996,181.2528,5009.0
2020-09-17 14:15:00,201.03,201.17,200.83,200.88,6165.0,181.2438,181.37,181.0635,181.1086,6165.0
2020-09-17 14:20:00,200.92,201.12,200.92,200.96,7369.0,181.1446,181.325,181.1446,181.1807,7369.0
2020-09-17 14:25:00,200.95,201.03,200.65,200.66,6957.0,181.1717,181.2438,180.9012,180.9102,6957.0
2020-09-17 14:30:00,200.59,200.76,200.51,200.51,7387.0,180.8471,181.0004,180.775,180.775,7387.0
2020-09-17 14:35:00,200.48,200.61,200.21,200.29,6922.0,180.748,180.8652,180.5045,180.5767,6922.0
2020-09-17 14:40:00,200.23,200.33,200.17,200.26,12822.0,180.5226,180.6127,180.4685,180.5496,12822.0
2020-09-17 14:45:00,200.25,200.53,200.16,200.49,26568.0,180.5406,180.793,180.4595,180.757,26568.0
2020-09-17 14:50:00,200.5,200.56,200.29,200.42,11184.0,180.766,180.8201,180.5767,180.6939,11184.0
2020-09-17 14:55:00,200.39,200.52,200.11,200.18,10141.0,180.6668,180.784,180.4144,180.4775,10141.0
2020-09-17 15:00:00,200.16,200.27,199.84,199.88,13170.0,180.4595,180.5586,180.1709,180.207,13170.0
2020-09-17 15:05:00,199.87,200.22,199.83,200.13,14261.0,180.198,180.5135,180.1619,180.4324,14261.0
2020-09-17 15:10:00,200.16,200.63,200.16,200.6,11778.0,180.4595,180.8832,180.4595,180.8561,11778.0
2020-09-17 15:15:00,200.57,200.75,200.49,200.52,14585.0,180.8291,180.9914,180.757,180.784,14585.0
2020-09-17 15:20:00,200.54,200.75,200.11,200.12,11147.0,180.8021,180.9914,180.4144,180.4234,11147.0
2020-09-17 15:25:00,200.13,200.61,200.11,200.4,14093.0,180.4324,180.8652,180.4144,180.6758,14093.0
2020-09-17 15:30:00,200.34,201.28,200.34,201.23,30281.0,180.6217,181.4692,180.6217,181.4241,30281.0
2020-09-17 15:35:00,201.21,201.71,201.14,201.69,18047.0,181.4061,181.8569,181.343,181.8389,18047.0
2020-09-17 15:40:00,201.77,201.96,201.48,201.52,40782.0,181.911,182.0823,181.6495,181.6856,40782.0
2020-09-17 15:45:00,201.57,201.86,201.28,201.79,20409.0,181.7307,181.9921,181.4692,181.929,20409.0
2020-09-17 15:50:00,201.77,201.91,201.54,201.89,47986.0,181.911,182.0372,181.7036,182.0192,47986.0
2020-09-17 15:55:00,201.89,201.98,201.3,201.71,106864.0,182.0192,182.1003,181.4872,181.8569,106864.0
2020-09-18 09:30:00,201.21,202.8,201.21,202.44,488940.0,181.4061,182.8396,181.4061,182.515,488940.0
2020-09-18 09:35:00,202.35,203.17,201.98,203.17,9365.0,182.4339,183.1732,182.1003,183.1732,9365.0
2020-09-18 09:40:00,203.16,203.42,202.32,202.34,20963.0,183.1642,183.3986,182.4069,182.4249,20963.0
2020-09-18 09:45:00,202.55,202.72,201.86,201.95,11409.0,182.6142,182.7675,181.9921,182.0733,11409.0
2020-09-18 09:50:00,201.85,202.41,201.51,202.28,12684.0,181.9831,182.488,181.6766,182.3708,12684.0
2020-09-18 09:55:00,202.16,203.07,202.16,202.49,19290.0,182.2626,183.083,182.2626,182.5601,19290.0
2020-09-18 10:00:00,202.3,202.72,202.26,202.65,10735.0,182.3888,182.7675,182.3528,182.7044,10735.0
2020-09-18 10:05:00,202.68,203.37,202.68,203.29,22068.0,182.7314,183.3535,182.7314,183.2814,22068.0
2020-09-18 10:10:00,203.28,203.81,203.25,203.74,13964.0,183.2724,183.7502,183.2453,183.6871,13964.0
2020-09-18 10:15:00,203.8,204.0,203.65,203.75,17496.0,183.7412,183.9215,183.606,183.6961,17496.0
2020-09-18 10:20:00,203.72,203.94,203.6,203.87,20295.0,183.6691,183.8674,183.5609,183.8043,20295.0
2020-09-18 10:25:00,203.89,204.16,203.63,204.14,14157.0,183.8223,184.0658,183.5879,184.0477,14157.0
2020-09-18 10:30:00,204.16,204.16,203.59,203.59,15666.0,184.0658,184.0658,183.5519,183.5519,15666.0
2020-09-18 10:35:00,203.63,203.69,203.18,203.44,11236.0,183.5879,183.642,183.1822,183.4166,11236.0
2020-09-18 10:40:00,203.39,203.67,203.11,203.67,8254.0,183.3715,183.624,183.1191,183.624,8254.0
2020-09-18 10:45:00,203.62,203.62,203.05,203.45,12625.0,183.5789,183.5789,183.065,183.4256,12625.0
2020-09-18 10:50:00,203.44,203.63,203.19,203.22,13381.0,183.4166,183.5879,183.1912,183.2183,13381.0
2020-09-18 10:55:00,203.26,203.72,203.2,203.72,12945.0,183.2543,183.6691,183.2002,183.6691,12945.0
2020-09-18 11:00:00,203.67,204.1,203.64,204.03,17629.0,183.624,184.0117,183.5969,183.9486,17629.0
2020-09-18 11:05:00,204.02,204.23,204.0,204.19,23993.0,183.9395,184.1289,183.9215,184.0928,23993.0
2020-09-18 11:10:00,204.2,204.26,203.91,204.02,23924.0,184.1018,184.1559,183.8404,183.9395,23924.0
2020-09-18 11:15:00,204.03,204.2,203.68,203.68,26511.0,183.9486,184.1018,183.633,183.633,26511.0
2020-09-18 11:20:00,203.79,204.24,203.74,204.05,30960.0,183.7322,184.1379,183.6871,183.9666,30960.0
2020-09-18 11:25:00,204.1,204.13,203.89,203.95,154068.0,184.0117,184.0387,183.8223,183.8764,154068.0
2020-09-18 11:30:00,204.04,204.52,204.01,204.18,12141.0,183.9576,184.3903,183.9305,184.0838,12141.0
2020-09-18 11:35:00,204.03,204.27,203.91,204.27,9185.0,183.9486,184.1649,183.8404,184.1649,9185.0
2020-09-18 11:40:00,204.23,204.25,203.7,203.7,11465.0,184.1289,184.1469,183.651,183.651,11465.0
2020-09-18 11:45:00,203.71,204.33,203.67,204.3,19739.0,183.66,184.219,183.624,184.192,19739.0
2020-09-18 11:50:00,204.32,204.53,203.98,204.0,8053.0,184.21,184.3993,183.9035,183.9215,8053.0
2020-09-18 11:55:00,203.96,204.15,203.79,203.84,8200.0,183.8854,184.0567,183.7322,183.7773,8200.0
2020-09-18 12:00:00,203.84,203.93,203.6,203.69,8983.0,183.7773,183.8584,183.5609,183.642,8983.0
2020-09-18 12:05:00,203.61,203.73,203.42,203.46,10822.0,183.5699,183.6781,183.3986,183.4347,10822.0
2020-09-18 12:10:00,203.36,203.43,202.89,203.18,25065.0,183.3445,183.4076,182.9208,183.1822,25065.0
2020-09-18 12:15:00,203.15,203.31,202.62,202.76,8834.0,183.1552,183.2994,182.6773,182.8035,8834.0
2020-09-18 12:20:00,202.79,202.92,202.46,202.88,15975.0,182.8306,182.9478,182.5331,182.9117,15975.0
2020-09-18 12:25:00,202.81,202.92,202.54,202.9,14292.0,182.8486,182.9478,182.6052,182.9298,14292.0
2020-09-18 12:30:00,202.83,202.87,202.43,202.62,10059.0,182.8667,182.9027,182.506,182.6773,10059.0
2020-09-18 12:35:00,202.66,202.79,202.47,202.79,8876.0,182.7134,182.8306,182.5421,182.8306,8876.0
2020-09-18 12:40:00,202.68,202.83,202.35,202.35,12056.0,182.7314,182.8667,182.4339,182.4339,12056.0
2020-09-18 12:45:00,202.45,202.68,202.29,202.44,9248.0,182.5241,182.7314,182.3798,182.515,9248.0
2020-09-18 12:50:00,202.44,202.68,202.39,202.49,5661.0,182.515,182.7314,182.47,182.5601,5661.0
2020-09-18 12:55:00,202.5,202.5,202.35,202.43,12303.0,182.5691,182.5691,182.4339,182.506,12303.0
2020-09-18 13:00:00,202.46,202.61,202.37,202.61,8604.0,182.5331,182.6683,182.4519,182.6683,8604.0
2020-09-18 13:05:00,202.47,202.8,202.45,202.67,6140.0,182.5421,182.8396,182.5241,182.7224,6140.0
2020-09-18 13:10:00,202.58,202.97,202.48,202.92,8487.0,182.6413,182.9929,182.5511,182.9478,8487.0
2020-09-18 13:15:00,202.93,202.93,202.52,202.61,10024.0,182.9568,182.9568,182.5872,182.6683,10024.0
2020-09-18 13:20:00,202.64,202.77,202.44,202.46,13916.0,182.6954,182.8126,182.515,182.5331,13916.0
2020-09-18 13:25:00,202.44,202.45,201.76,201.76,22035.0,182.515,182.5241,181.902,181.902,22035.0
2020-09-18 13:30:00,201.72,201.72,200.81,201.59,11480.0,181.8659,181.8659,181.0455,181.7487,11480.0
2020-09-18 13:35:00,201.62,201.83,201.49,201.69,29588.0,181.7758,181.9651,181.6585,181.8389,29588.0
2020-09-18 13:40:00,201.76,201.79,201.32,201.45,12739.0,181.902,181.929,181.5053,181.6225,12739.0
2020-09-18 13:45:00,201.38,201.96,201.29,201.86,15461.0,181.5594,182.0823,181.4782,181.9921,15461.0
2020-09-18 13:50:00,201.82,201.87,201.47,201.67,10652.0,181.9561,182.0011,181.6405,181.8208,10652.0
2020-09-18 13:55:00,201.63,201.66,201.4,201.43,10096.0,181.7848,181.8118,181.5774,181.6045,10096.0
2020-09-18 14:00:00,201.44,201.51,201.27,201.4,13201.0,181.6135,181.6766,181.4602,181.5774,13201.0
2020-09-18 14:05:00,201.43,201.63,201.43,201.45,14345.0,181.6045,181.7848,181.6045,181.6225,14345.0
2020-09-18 14:10:00,201.42,201.53,201.31,201.42,10501.0,181.5954,181.6946,181.4963,181.5954,10501.0
2020-09-18 14:15:00,201.36,201.47,200.83,200.88,9808.0,181.5413,181.6405,181.0635,181.1086,9808.0
2020-09-18 14:20:00,200.88,201.37,200.88,201.31,35157.0,181.1086,181.5504,181.1086,181.4963,35157.0
2020-09-18 14:25:00,201.29,201.51,201.11,201.2,8874.0,181.4782,181.6766,181.3159,181.3971,8874.0
2020-09-18 14:30:00,201.15,201.3,200.9,201.3,8557.0,181.352,181.4872,181.1266,181.4872,8557.0
2020-09-18 14:35:00,201.25,201.33,201.14,201.19,7401.0,181.4422,181.5143,181.343,181.3881,7401.0
2020-09-18 14:40:00,201.19,201.24,200.87,201.01,11279.0,181.3881,181.4332,181.0996,181.2258,11279.0
2020-09-18 14:45:00,201.03,201.11,200.7,200.87,13564.0,181.2438,181.3159,180.9463,181.0996,13564.0
2020-09-18 14:50:00,200.88,201.13,200.7,200.88,9757.0,181.1086,181.334,180.9463,181.1086,9757.0
2020-09-18 14:55:00,200.93,201.12,200.78,201.08,14757.0,181.1537,181.325,181.0184,181.2889,14757.0
2020-09-18 15:00:00,201.08,201.38,200.99,201.31,7685.0,181.2889,181.5594,181.2078,181.4963,7685.0
2020-09-18 15:05:00,201.3,201.37,201.14,201.31,9402.0,181.4872,181.5504,181.343,181.4963,9402.0
2020-09-18 15:10:00,201.32,201.45,201.2,201.26,8759.0,181.5053,181.6225,181.3971,181.4512,8759.0
2020-09-18 15:15:00,201.29,201.39,200.89,201.05,12219.0,181.4782,181.5684,181.1176,181.2619,12219.0
2020-09-18 15:20:00,201.02,201.12,200.82,201.08,13830.0,181.2348,181.325,181.0545,181.2889,13830.0
2020-09-18 15:25:00,201.11,201.29,200.93,201.14,18497.0,181.3159,181.4782,181.1537,181.343,18497.0
2020-09-18 15:30:00,201.12,201.35,201.05,201.35,15662.0,181.325,181.5323,181.2619,181.5323,15662.0
2020-09-18 15:35:00,201.31,201.34,201.05,201.21,32867.0,181.4963,181.5233,181.2619,181.4061,32867.0
2020-09-18 15:40:00,201.13,201.17,200.53,200.53,47060.0,181.334,181.37,180.793,180.793,47060.0
2020-09-18 15:45:00,200.53,200.64,200.23,200.42,70488.0,180.793,180.8922,180.5226,180.6939,70488.0
2020-09-18 15:50:00,200.2,200.42,199.79,199.98,98980.0,180.4955,180.6939,180.1259,180.2972,98980.0
2020-09-18 15:55:00,200.02,200.23,199.75,199.77,246755.0,180.3332,180.5226,180.0898,180.1078,246755.0
2020-09-21 09:30:00,196.0,196.91,195.76,195.9,71035.0,176.7089,177.5293,176.4925,176.6187,71035.0
2020-09-21 09:35:00,195.73,195.82,194.33,194.92,30232.0,176.4655,176.5466,175.2033,175.7352,30232.0
2020-09-21 09:40:00,194.82,195.5,194.48,195.47,19857.0,175.645,176.2581,175.3385,176.2311,19857.0
2020-09-21 09:45:00,195.4,195.98,195.28,195.76,26169.0,176.1679,176.6909,176.0598,176.4925,26169.0
2020-09-21 09:50:00,195.84,195.97,195.26,195.32,15243.0,176.5646,176.6818,176.0417,176.0958,15243.0
2020-09-21 09:55:00,195.26,195.3,194.7,194.91,22808.0,176.0417,176.0778,175.5368,175.7262,22808.0
2020-09-21 10:00:00,194.91,194.91,193.13,193.29,40352.0,175.7262,175.7262,174.1214,174.2656,40352.0
2020-09-21 10:05:00,193.28,193.68,193.02,193.44,24789.0,174.2566,174.6172,174.0222,174.4009,24789.0
2020-09-21 10:10:00,193.35,193.43,192.92,193.05,22376.0,174.3197,174.3918,173.932,174.0492,22376.0
2020-09-21 10:15:00,192.92,192.98,192.03,192.28,31299.0,173.932,173.9861,173.1296,173.355,31299.0
2020-09-21 10:20:00,192.17,192.32,191.41,192.02,37424.0,173.2559,173.3911,172.5707,173.1206,37424.0
2020-09-21 10:25:00,192.03,192.14,191.69,192.05,24995.0,173.1296,173.2288,172.8231,173.1477,24995.0
2020-09-21 10:30:00,192.06,192.14,191.67,191.93,13289.0,173.1567,173.2288,172.8051,173.0395,13289.0
2020-09-21 10:35:00,191.96,191.96,191.02,191.09,32133.0,173.0665,173.0665,172.219,172.2822,32133.0
2020-09-21 10:40:00,190.9,191.47,190.73,191.36,39925.0,172.1109,172.6248,171.9576,172.5256,39925.0
2020-09-21 10:45:00,191.34,192.05,191.14,192.05,31090.0,172.5076,173.1477,172.3272,173.1477,31090.0
2020-09-21 10:50:00,192.05,192.3,191.75,192.22,27071.0,173.1477,173.3731,172.8772,173.3009,27071.0
2020-09-21 10:55:00,192.18,192.41,191.94,191.94,18839.0,173.2649,173.4722,173.0485,173.0485,18839.0
2020-09-21 11:00:00,191.87,192.65,191.86,192.59,25382.0,172.9854,173.6886,172.9764,173.6345,25382.0
2020-09-21 11:05:00,192.59,193.04,192.4,192.82,17735.0,173.6345,174.0402,173.4632,173.8419,17735.0
2020-09-21 11:10:00,192.77,192.84,191.92,192.14,17409.0,173.7968,173.8599,173.0305,173.2288,17409.0
2020-09-21 11:15:00,192.08,192.08,191.62,191.68,21811.0,173.1747,173.1747,172.76,172.8141,21811.0
2020-09-21 11:20:00,191.62,191.7,191.41,191.65,10909.0,172.76,172.8321,172.5707,172.787,10909.0
2020-09-21 11:25:00,191.64,191.96,191.41,191.81,15891.0,172.778,173.0665,172.5707,172.9313,15891.0
2020-09-21 11:30:00,191.8,192.18,191.68,191.73,17944.0,172.9223,173.2649,172.8141,172.8592,17944.0
2020-09-21 11:35:00,191.68,191.94,191.59,191.76,22505.0,172.8141,173.0485,172.7329,172.8862,22505.0
2020-09-21 11:40:00,191.78,192.09,191.6,191.76,17606.0,172.9042,173.1837,172.742,172.8862,17606.0
2020-09-21 11:45:00,191.73,192.61,191.73,192.61,25806.0,172.8592,173.6526,172.8592,173.6526,25806.0
2020-09-21 11:50:00,192.51,192.87,192.46,192.87,9602.0,173.5624,173.887,173.5173,173.887,9602.0
2020-09-21 11:55:00,192.79,192.9,192.55,192.85,15760.0,173.8148,173.914,173.5985,173.8689,15760.0
2020-09-21 12:00:00,192.83,193.3,192.76,193.21,6383.0,173.8509,174.2746,173.7878,174.1935,6383.0
2020-09-21 12:05:00,193.21,193.68,193.21,193.48,11650.0,174.1935,174.6172,174.1935,174.4369,11650.0
2020-09-21 12:10:00,193.43,193.43,193.1,193.15,8500.0,174.3918,174.3918,174.0943,174.1394,8500.0
2020-09-21 12:15:00,193.09,193.4,193.06,193.3,8366.0,174.0853,174.3648,174.0583,174.2746,8366.0
2020-09-21 12:20:00,193.29,193.33,193.02,193.22,6927.0,174.2656,174.3017,174.0222,174.2025,6927.0
2020-09-21 12:25:00,193.26,193.5,193.21,193.31,7655.0,174.2386,174.455,174.1935,174.2837,7655.0
2020-09-21 12:30:00,193.28,193.28,192.78,192.87,14651.0,174.2566,174.2566,173.8058,173.887,14651.0
2020-09-21 12:35:00,192.88,193.43,192.88,193.33,10040.0,173.896,174.3918,173.896,174.3017,10040.0
2020-09-21 12:40:00,193.35,193.59,193.11,193.15,9371.0,174.3197,174.5361,174.1033,174.1394,9371.0
2020-09-21 12:45:00,193.19,193.2,192.7,192.85,10158.0,174.1755,174.1845,173.7337,173.8689,10158.0
2020-09-21 12:50:00,192.83,192.83,192.46,192.56,10587.0,173.8509,173.8509,173.5173,173.6075,10587.0
2020-09-21 12:55:00,192.6,192.75,192.39,192.66,10234.0,173.6435,173.7788,173.4542,173.6976,10234.0
2020-09-21 13:00:00,192.74,192.77,192.35,192.67,10817.0,173.7698,173.7968,173.4181,173.7066,10817.0
2020-09-21 13:05:00,192.62,192.63,192.43,192.55,7353.0,173.6616,173.6706,173.4903,173.5985,7353.0
2020-09-21 13:10:00,192.52,192.55,192.33,192.52,11252.0,173.5714,173.5985,173.4001,173.5714,11252.0
2020-09-21 13:15:00,192.56,192.64,192.38,192.47,13005.0,173.6075,173.6796,173.4452,173.5263,13005.0
2020-09-21 13:20:00,192.46,192.81,192.39,192.79,9695.0,173.5173,173.8329,173.4542,173.8148,9695.0
2020-09-21 13:25:00,192.77,192.77,192.37,192.5,14571.0,173.7968,173.7968,173.4362,173.5534,14571.0
2020-09-21 13:30:00,192.42,192.62,192.23,192.24,12653.0,173.4813,173.6616,173.31,173.319,12653.0
2020-09-21 13:35:00,192.24,192.44,192.22,192.42,10379.0,173.319,173.4993,173.3009,173.4813,10379.0
2020-09-21 13:40:00,192.37,192.46,192.08,192.13,12026.0,173.4362,173.5173,173.1747,173.2198,12026.0
2020-09-21 13:45:00,192.12,192.21,191.86,191.94,14885.0,173.2108,173.2919,172.9764,173.0485,14885.0
2020-09-21 13:50:00,191.96,192.07,191.84,192.0,11350.0,173.0665,173.1657,172.9583,173.1026,11350.0
2020-09-21 13:55:00,191.94,192.22,191.84,192.17,11078.0,173.0485,173.3009,172.9583,173.2559,11078.0
2020-09-21 14:00:00,192.14,192.26,191.88,192.26,18296.0,173.2288,173.337,172.9944,173.337,18296.0
2020-09-21 14:05:00,192.26,192.29,191.82,192.07,17123.0,173.337,173.364,172.9403,173.1657,17123.0
2020-09-21 14:10:00,192.04,192.26,191.96,192.04,11304.0,173.1387,173.337,173.0665,173.1387,11304.0
2020-09-21 14:15:00,192.2,192.26,191.7,191.77,13396.0,173.2829,173.337,172.8321,172.8952,13396.0
2020-09-21 14:20:00,191.79,192.11,191.79,191.97,14857.0,172.9133,173.2018,172.9133,173.0755,14857.0
2020-09-21 14:25:00,191.93,192.24,191.86,192.16,17937.0,173.0395,173.319,172.9764,173.2468,17937.0
2020-09-21 14:30:00,192.07,192.07,191.51,191.65,18520.0,173.1657,173.1657,172.6608,172.787,18520.0
2020-09-21 14:35:00,191.68,191.71,191.4,191.58,12275.0,172.8141,172.8411,172.5616,172.7239,12275.0
2020-09-21 14:40:00,191.57,191.76,191.46,191.7,15010.0,172.7149,172.8862,172.6157,172.8321,15010.0
2020-09-21 14:45:00,191.67,191.73,191.59,191.7,8901.0,172.8051,172.8592,172.7329,172.8321,8901.0
2020-09-21 14:50:00,191.67,192.03,191.67,191.89,12791.0,172.8051,173.1296,172.8051,173.0034,12791.0
2020-09-21 14:55:00,191.87,192.39,191.86,192.29,16897.0,172.9854,173.4542,172.9764,173.364,16897.0
2020-09-21 15:00:00,192.28,192.74,192.25,192.7,16035.0,173.355,173.7698,173.328,173.7337,16035.0
2020-09-21 15:05:00,192.7,192.73,192.53,192.65,11027.0,173.7337,173.7607,173.5804,173.6886,11027.0
2020-09-21 15:10:00,192.69,192.73,192.55,192.59,28172.0,173.7247,173.7607,173.5985,173.6345,28172.0
2020-09-21 15:15:00,192.61,192.74,192.41,192.59,34143.0,173.6526,173.7698,173.4722,173.6345,34143.0
2020-09-21 15:20:00,192.58,193.32,192.57,193.25,35036.0,173.6255,174.2927,173.6165,174.2296,35036.0
2020-09-21 15:25:00,193.24,193.47,193.1,193.15,20368.0,174.2205,174.4279,174.0943,174.1394,20368.0
2020-09-21 15:30:00,193.18,193.2,192.64,192.8,31303.0,174.1665,174.1845,173.6796,173.8239,31303.0
2020-09-21 15:35:00,192.79,193.7,192.78,193.37,37199.0,173.8148,174.6353,173.8058,174.3378,37199.0
2020-09-21 15:40:00,193.44,193.49,193.05,193.38,31171.0,174.4009,174.4459,174.0492,174.3468,31171.0
2020-09-21 15:45:00,193.4,193.55,193.05,193.08,45387.0,174.3648,174.5,174.0492,174.0763,45387.0
2020-09-21 15:50:00,193.05,193.79,192.99,193.54,63027.0,174.0492,174.7164,173.9952,174.491,63027.0
2020-09-21 15:55:00,193.52,194.07,193.51,194.07,134355.0,174.473,174.9689,174.464,174.9689,134355.0
2020-09-22 09:30:00,194.34,195.93,194.21,194.62,49666.0,175.2123,176.6458,175.0951,175.4647,49666.0
2020-09-22 09:35:00,194.76,195.87,194.6,195.54,9367.0,175.5909,176.5917,175.4467,176.2942,9367.0
2020-09-22 09:40:00,195.56,196.13,195.41,196.0,24947.0,176.3122,176.8261,176.177,176.7089,24947.0
2020-09-22 09:45:00,196.11,196.55,196.07,196.27,13634.0,176.8081,177.2048,176.772,176.9523,13634.0
2020-09-22 09:50:00,196.1,196.23,195.82,195.82,18399.0,176.7991,176.9163,176.5466,176.5466,18399.0
2020-09-22 09:55:00,195.9,196.21,195.8,195.8,18532.0,176.6187,176.8982,176.5286,176.5286,18532.0
2020-09-22 10:00:00,195.86,196.05,195.6,195.97,23163.0,176.5827,176.754,176.3483,176.6818,23163.0
2020-09-22 10:05:00,195.99,196.13,195.8,195.96,21948.0,176.6999,176.8261,176.5286,176.6728,21948.0
2020-09-22 10:10:00,195.98,196.28,195.93,196.22,20373.0,176.6909,176.9613,176.6458,176.9072,20373.0
2020-09-22 10:15:00,196.26,196.73,196.26,196.61,16996.0,176.9433,177.367,176.9433,177.2589,16996.0
2020-09-22 10:20:00,196.62,196.67,196.36,196.55,58784.0,177.2679,177.313,177.0335,177.2048,58784.0
2020-09-22 10:25:00,196.55,196.61,196.21,196.58,24184.0,177.2048,177.2589,176.8982,177.2318,24184.0
2020-09-22 10:30:00,196.6,196.71,196.17,196.27,8004.0,177.2498,177.349,176.8622,176.9523,8004.0
2020-09-22 10:35:00,196.31,196.48,196.09,196.15,6600.0,176.9884,177.1417,176.79,176.8441,6600.0
2020-09-22 10:40:00,196.11,196.3,196.0,196.26,6400.0,176.8081,176.9794,176.7089,176.9433,6400.0
2020-09-22 10:45:00,196.21,196.35,196.0,196.3,7037.0,176.8982,177.0244,176.7089,176.9794,7037.0
2020-09-22 10:50:00,196.28,196.61,196.28,196.49,9194.0,176.9613,177.2589,176.9613,177.1507,9194.0
2020-09-22 10:55:00,196.44,196.45,195.54,195.54,9590.0,177.1056,177.1146,176.2942,176.2942,9590.0
2020-09-22 11:00:00,195.6,195.81,195.46,195.71,15978.0,176.3483,176.5376,176.222,176.4474,15978.0
2020-09-22 11:05:00,195.77,196.1,195.77,195.93,22812.0,176.5015,176.7991,176.5015,176.6458,22812.0
2020-09-22 11:10:00,196.01,196.2,195.9,196.08,28419.0,176.7179,176.8892,176.6187,176.781,28419.0
2020-09-22 11:15:00,196.05,196.59,196.0,196.38,14551.0,176.754,177.2408,176.7089,177.0515,14551.0
2020-09-22 11:20:00,196.26,196.65,196.16,196.59,6687.0,176.9433,177.2949,176.8531,177.2408,6687.0
2020-09-22 11:25:00,196.55,196.58,196.41,196.41,23313.0,177.2048,177.2318,177.0785,177.0785,23313.0
2020-09-22 11:30:00,196.48,196.49,195.75,195.75,10365.0,177.1417,177.1507,176.4835,176.4835,10365.0
2020-09-22 11:35:00,195.73,196.01,195.7,196.01,9059.0,176.4655,176.7179,176.4384,176.7179,9059.0
2020-09-22 11:40:00,196.06,196.52,196.06,196.26,18075.0,176.763,177.1777,176.763,176.9433,18075.0
2020-09-22 11:45:00,196.35,196.64,196.34,196.51,6930.0,177.0244,177.2859,177.0154,177.1687,6930.0
2020-09-22 11:50:00,196.57,196.79,196.45,196.63,11161.0,177.2228,177.4211,177.1146,177.2769,11161.0
2020-09-22 11:55:00,196.68,196.92,196.57,196.87,7141.0,177.322,177.5383,177.2228,177.4933,7141.0
2020-09-22 12:00:00,196.9,197.01,196.77,196.91,11400.0,177.5203,177.6195,177.4031,177.5293,11400.0
2020-09-22 12:05:00,196.94,197.06,196.85,197.04,9627.0,177.5564,177.6646,177.4752,177.6465,9627.0
2020-09-22 12:10:00,197.02,197.14,196.86,197.02,11977.0,177.6285,177.7367,177.4843,177.6285,11977.0
2020-09-22 12:15:00,197.0,197.12,196.84,196.86,11163.0,177.6105,177.7187,177.4662,177.4843,11163.0
2020-09-22 12:20:00,196.83,197.06,196.8,196.8,9010.0,177.4572,177.6646,177.4302,177.4302,9010.0
2020-09-22 12:25:00,196.81,196.94,196.74,196.88,14297.0,177.4392,177.5564,177.3761,177.5023,14297.0
2020-09-22 12:30:00,196.9,196.92,196.56,196.56,6426.0,177.5203,177.5383,177.2138,177.2138,6426.0
2020-09-22 12:35:00,196.51,196.64,196.39,196.42,3660.0,177.1687,177.2859,177.0605,177.0876,3660.0
2020-09-22 12:40:00,196.41,196.52,196.33,196.39,5505.0,177.0785,177.1777,177.0064,177.0605,5505.0
2020-09-22 12:45:00,196.37,196.51,196.32,196.42,6237.0,177.0425,177.1687,176.9974,177.0876,6237.0
2020-09-22 12:50:00,196.4,196.51,196.26,196.26,7607.0,177.0695,177.1687,176.9433,176.9433,7607.0
2020-09-22 12:55:00,196.23,196.23,195.97,196.06,9243.0,176.9163,176.9163,176.6818,176.763,9243.0
2020-09-22 13:00:00,196.04,196.15,195.87,195.95,6450.0,176.745,176.8441,176.5917,176.6638,6450.0
2020-09-22 13:05:00,195.94,195.99,195.78,195.96,5769.0,176.6548,176.6999,176.5105,176.6728,5769.0
2020-09-22 13:10:00,195.99,196.29,195.94,196.25,10986.0,176.6999,176.9704,176.6548,176.9343,10986.0
2020-09-22 13:15:00,196.23,196.33,196.2,196.24,3446.0,176.9163,177.0064,176.8892,176.9253,3446.0
2020-09-22 13:20:00,196.28,196.44,196.23,196.41,3890.0,176.9613,177.1056,176.9163,177.0785,3890.0
2020-09-22 13:25:00,196.4,196.67,196.35,196.62,10766.0,177.0695,177.313,177.0244,177.2679,10766.0
2020-09-22 13:30:00,196.58,196.86,196.54,196.81,3809.0,177.2318,177.4843,177.1957,177.4392,3809.0
2020-09-22 13:35:00,196.78,196.95,196.69,196.89,8687.0,177.4121,177.5654,177.331,177.5113,8687.0
2020-09-22 13:40:00,196.95,197.04,196.76,196.91,7124.0,177.5654,177.6465,177.3941,177.5293,7124.0
2020-09-22 13:45:00,196.86,197.06,196.86,197.06,6500.0,177.4843,177.6646,177.4843,177.6646,6500.0
2020-09-22 13:50:00,197.04,197.17,196.93,197.12,11113.0,177.6465,177.7637,177.5474,177.7187,11113.0
2020-09-22 13:55:00,197.11,197.17,196.92,197.03,10348.0,177.7096,177.7637,177.5383,177.6375,10348.0
2020-09-22 14:00:00,197.0,197.38,197.0,197.33,15558.0,177.6105,177.9531,177.6105,177.908,15558.0
2020-09-22 14:05:00,197.32,197.4,197.12,197.12,7930.0,177.899,177.9711,177.7187,177.7187,7930.0
2020-09-22 14:10:00,197.14,197.27,197.04,197.17,11119.0,177.7367,177.8539,177.6465,177.7637,11119.0
2020-09-22 14:15:00,197.24,197.38,197.19,197.32,5712.0,177.8268,177.9531,177.7818,177.899,5712.0
2020-09-22 14:20:00,197.34,197.34,196.99,197.07,8106.0,177.917,177.917,177.6015,177.6736,8106.0
2020-09-22 14:25:00,197.13,197.33,197.06,197.33,6895.0,177.7277,177.908,177.6646,177.908,6895.0
2020-09-22 14:30:00,197.37,197.4,197.1,197.13,25217.0,177.9441,177.9711,177.7006,177.7277,25217.0
2020-09-22 14:35:00,197.09,197.3,197.08,197.25,8327.0,177.6916,177.8809,177.6826,177.8359,8327.0
2020-09-22 14:40:00,197.19,197.33,197.15,197.27,7700.0,177.7818,177.908,177.7457,177.8539,7700.0
2020-09-22 14:45:00,197.24,197.34,197.1,197.15,6056.0,177.8268,177.917,177.7006,177.7457,6056.0
2020-09-22 14:50:00,197.13,197.27,197.03,197.23,7972.0,177.7277,177.8539,177.6375,177.8178,7972.0
2020-09-22 14:55:00,197.23,197.45,197.16,197.26,8497.0,177.8178,178.0162,177.7547,177.8449,8497.0
2020-09-22 15:00:00,197.24,197.24,197.04,197.13,9920.0,177.8268,177.8268,177.6465,177.7277,9920.0
2020-09-22 15:05:00,197.11,197.55,197.1,197.51,10527.0,177.7096,178.1063,177.7006,178.0703,10527.0
2020-09-22 15:10:00,197.52,197.6,197.35,197.38,10597.0,178.0793,178.1514,177.926,177.9531,10597.0
2020-09-22 15:15:00,197.36,197.7,197.26,197.68,10085.0,177.935,178.2416,177.8449,178.2235,10085.0
2020-09-22 15:20:00,197.66,197.66,197.48,197.56,9651.0,178.2055,178.2055,178.0432,178.1154,9651.0
2020-09-22 15:25:00,197.6,197.92,197.6,197.85,9999.0,178.1514,178.4399,178.1514,178.3768,9999.0
2020-09-22 15:30:00,197.85,197.86,197.58,197.59,14165.0,178.3768,178.3858,178.1334,178.1424,14165.0
2020-09-22 15:35:00,197.61,197.87,197.51,197.75,15198.0,178.1604,178.3948,178.0703,178.2867,15198.0
2020-09-22 15:40:00,197.75,197.99,197.57,197.67,27058.0,178.2867,178.503,178.1244,178.2145,27058.0
2020-09-22 15:45:00,197.74,197.98,197.61,197.81,26690.0,178.2776,178.494,178.1604,178.3407,26690.0
2020-09-22 15:50:00,197.84,197.87,197.32,197.41,32582.0,178.3678,178.3948,177.899,177.9801,32582.0
2020-09-22 15:55:00,197.43,197.63,197.26,197.29,64008.0,177.9981,178.1785,177.8449,177.8719,64008.0
2020-09-23 09:30:00,198.1,199.22,197.83,199.07,63470.0,178.6022,179.612,178.3588,179.4767,63470.0
2020-09-23 09:35:00,199.5,199.75,199.27,199.75,11554.0,179.8644,180.0898,179.657,180.0898,11554.0
2020-09-23 09:40:00,199.91,200.18,199.59,200.0,13595.0,180.2341,180.4775,179.9456,180.3152,13595.0
2020-09-23 09:45:00,199.95,200.79,199.73,200.67,21466.0,180.2701,181.0274,180.0718,180.9193,21466.0
2020-09-23 09:50:00,200.65,200.82,200.37,200.38,15158.0,180.9012,181.0545,180.6488,180.6578,15158.0
2020-09-23 09:55:00,200.42,200.57,200.2,200.32,11972.0,180.6939,180.8291,180.4955,180.6037,11972.0
2020-09-23 10:00:00,200.31,200.67,200.31,200.47,31188.0,180.5947,180.9193,180.5947,180.7389,31188.0
2020-09-23 10:05:00,200.48,200.48,199.73,199.73,22329.0,180.748,180.748,180.0718,180.0718,22329.0
2020-09-23 10:10:00,199.68,199.68,199.27,199.46,15979.0,180.0267,180.0267,179.657,179.8283,15979.0
2020-09-23 10:15:00,199.44,199.53,198.96,199.46,7627.0,179.8103,179.8915,179.3776,179.8283,7627.0
2020-09-23 10:20:00,199.38,199.39,199.05,199.39,7153.0,179.7562,179.7652,179.4587,179.7652,7153.0
2020-09-23 10:25:00,199.43,199.79,199.36,199.56,10553.0,179.8013,180.1259,179.7382,179.9185,10553.0
2020-09-23 10:30:00,199.5,199.66,198.94,198.95,8884.0,179.8644,180.0087,179.3595,179.3685,8884.0
2020-09-23 10:35:00,198.9,198.9,198.18,198.21,8712.0,179.3235,179.3235,178.6743,178.7014,8712.0
2020-09-23 10:40:00,198.24,198.67,198.22,198.63,7382.0,178.7284,179.1161,178.7104,179.08,7382.0
2020-09-23 10:45:00,198.53,199.09,198.4,199.09,18026.0,178.9899,179.4948,178.8727,179.4948,18026.0
2020-09-23 10:50:00,199.1,199.15,198.52,198.62,20204.0,179.5038,179.5489,178.9809,179.071,20204.0
2020-09-23 10:55:00,198.58,199.08,198.37,198.65,13144.0,179.035,179.4857,178.8456,179.0981,13144.0
2020-09-23 11:00:00,198.66,198.79,198.46,198.78,6875.0,179.1071,179.2243,178.9268,179.2153,6875.0
2020-09-23 11:05:00,198.78,199.0,198.75,198.91,6289.0,179.2153,179.4136,179.1882,179.3325,6289.0
2020-09-23 11:10:00,198.94,199.02,198.55,198.72,10447.0,179.3595,179.4317,179.0079,179.1612,10447.0
2020-09-23 11:15:00,198.78,198.97,198.55,198.72,10329.0,179.2153,179.3866,179.0079,179.1612,10329.0
2020-09-23 11:20:00,198.7,198.75,198.45,198.64,9920.0,179.1432,179.1882,178.9178,179.0891,9920.0
2020-09-23 11:25:00,198.65,198.69,198.37,198.47,11037.0,179.0981,179.1341,178.8456,178.9358,11037.0
2020-09-23 11:30:00,198.48,198.6,198.22,198.25,5186.0,178.9448,179.053,178.7104,178.7374,5186.0
2020-09-23 11:35:00,198.28,198.41,198.22,198.39,4462.0,178.7645,178.8817,178.7104,178.8637,4462.0
2020-09-23 11:40:00,198.47,198.55,198.39,198.46,3991.0,178.9358,179.0079,178.8637,178.9268,3991.0
2020-09-23 11:45:00,198.37,198.45,198.1,198.19,9288.0,178.8456,178.9178,178.6022,178.6833,9288.0
2020-09-23 11:50:00,198.1,198.36,198.01,198.15,26900.0,178.6022,178.8366,178.5211,178.6473,26900.0
2020-09-23 11:55:00,198.18,198.18,197.69,197.73,7405.0,178.6743,178.6743,178.2326,178.2686,7405.0
2020-09-23 12:00:00,197.6,197.86,197.57,197.76,4563.0,178.1514,178.3858,178.1244,178.2957,4563.0
2020-09-23 12:05:00,197.81,198.08,197.71,197.97,4184.0,178.3407,178.5842,178.2506,178.485,4184.0
2020-09-23 12:10:00,198.0,198.12,197.77,197.93,4938.0,178.512,178.6202,178.3047,178.4489,4938.0
2020-09-23 12:15:00,197.87,198.03,197.63,197.68,8540.0,178.3948,178.5391,178.1785,178.2235,8540.0
2020-09-23 12:20:00,197.72,197.75,197.31,197.5,5628.0,178.2596,178.2867,177.89,178.0613,5628.0
2020-09-23 12:25:00,197.59,197.8,197.59,197.73,2600.0,178.1424,178.3317,178.1424,178.2686,2600.0
2020-09-23 12:30:00,197.74,197.85,197.62,197.66,4371.0,178.2776,178.3768,178.1694,178.2055,4371.0
2020-09-23 12:35:00,197.71,197.95,197.59,197.9,5273.0,178.2506,178.467,178.1424,178.4219,5273.0
2020-09-23 12:40:00,197.91,198.02,197.73,197.87,7297.0,178.4309,178.5301,178.2686,178.3948,7297.0
2020-09-23 12:45:00,197.86,197.88,197.73,197.76,5320.0,178.3858,178.4039,178.2686,178.2957,5320.0
2020-09-23 12:50:00,197.74,197.9,197.7,197.81,5649.0,178.2776,178.4219,178.2416,178.3407,5649.0
2020-09-23 12:55:00,197.85,198.3,197.84,198.27,11164.0,178.3768,178.7825,178.3678,178.7555,11164.0
2020-09-23 13:00:00,198.22,198.43,198.08,198.12,7685.0,178.7104,178.8997,178.5842,178.6202,7685.0
2020-09-23 13:05:00,198.04,198.25,198.02,198.13,6664.0,178.5481,178.7374,178.5301,178.6293,6664.0
2020-09-23 13:10:00,198.09,198.3,198.0,198.19,4596.0,178.5932,178.7825,178.512,178.6833,4596.0
2020-09-23 13:15:00,198.13,198.53,198.02,198.5,10023.0,178.6293,178.9899,178.5301,178.9628,10023.0
2020-09-23 13:20:00,198.48,198.6,198.41,198.51,4848.0,178.9448,179.053,178.8817,178.9719,4848.0
2020-09-23 13:25:00,198.5,198.6,198.33,198.37,18438.0,178.9628,179.053,178.8096,178.8456,18438.0
2020-09-23 13:30:00,198.39,198.68,198.36,198.66,7148.0,178.8637,179.1251,178.8366,179.1071,7148.0
2020-09-23 13:35:00,198.63,198.8,198.54,198.75,11792.0,179.08,179.2333,178.9989,179.1882,11792.0
2020-09-23 13:40:00,198.73,198.79,198.44,198.44,7317.0,179.1702,179.2243,178.9087,178.9087,7317.0
2020-09-23 13:45:00,198.36,198.39,198.07,198.14,8303.0,178.8366,178.8637,178.5752,178.6383,8303.0
2020-09-23 13:50:00,198.13,198.2,197.6,197.78,12778.0,178.6293,178.6924,178.1514,178.3137,12778.0
2020-09-23 13:55:00,197.8,197.86,197.35,197.43,19519.0,178.3317,178.3858,177.926,177.9981,19519.0
2020-09-23 14:00:00,197.4,197.42,197.11,197.11,5851.0,177.9711,177.9891,177.7096,177.7096,5851.0
2020-09-23 14:05:00,197.17,197.29,196.84,196.87,12805.0,177.7637,177.8719,177.4662,177.4933,12805.0
2020-09-23 14:10:00,196.87,196.96,196.67,196.8,12281.0,177.4933,177.5744,177.313,177.4302,12281.0
2020-09-23 14:15:00,196.68,196.69,195.51,195.57,18628.0,177.322,177.331,176.2671,176.3212,18628.0
2020-09-23 14:20:00,195.54,195.84,195.29,195.71,15212.0,176.2942,176.5646,176.0688,176.4474,15212.0
2020-09-23 14:25:00,195.45,195.59,195.17,195.23,12198.0,176.213,176.3392,175.9606,176.0147,12198.0
2020-09-23 14:30:00,195.25,195.4,195.0,195.15,8305.0,176.0327,176.1679,175.8073,175.9426,8305.0
2020-09-23 14:35:00,195.2,195.2,194.88,194.93,11815.0,175.9876,175.9876,175.6991,175.7442,11815.0
2020-09-23 14:40:00,194.82,195.02,194.54,194.84,10262.0,175.645,175.8254,175.3926,175.6631,10262.0
2020-09-23 14:45:00,194.88,194.88,194.37,194.55,12768.0,175.6991,175.6991,175.2393,175.4016,12768.0
2020-09-23 14:50:00,194.53,194.69,194.12,194.13,15138.0,175.3836,175.5278,175.0139,175.0229,15138.0
2020-09-23 14:55:00,194.1,194.27,193.91,194.01,20992.0,174.9959,175.1492,174.8246,174.9148,20992.0
2020-09-23 15:00:00,194.08,194.41,193.81,193.81,14176.0,174.9779,175.2754,174.7344,174.7344,14176.0
2020-09-23 15:05:00,193.83,194.13,193.63,194.13,17834.0,174.7525,175.0229,174.5722,175.0229,17834.0
2020-09-23 15:10:00,194.09,194.57,194.07,194.42,9126.0,174.9869,175.4196,174.9689,175.2844,9126.0
2020-09-23 15:15:00,194.44,194.44,193.99,194.35,16833.0,175.3024,175.3024,174.8967,175.2213,16833.0
2020-09-23 15:20:00,194.31,194.69,194.17,194.33,14847.0,175.1852,175.5278,175.059,175.2033,14847.0
2020-09-23 15:25:00,194.36,194.96,194.27,194.85,18381.0,175.2303,175.7713,175.1492,175.6721,18381.0
2020-09-23 15:30:00,194.81,195.17,194.77,194.79,15933.0,175.636,175.9606,175.6,175.618,15933.0
2020-09-23 15:35:00,194.82,194.89,194.48,194.78,17112.0,175.645,175.7081,175.3385,175.609,17112.0
2020-09-23 15:40:00,194.79,194.95,194.62,194.84,13179.0,175.618,175.7622,175.4647,175.6631,13179.0
2020-09-23 15:45:00,194.82,194.95,194.11,194.34,21683.0,175.645,175.7622,175.0049,175.2123,21683.0
2020-09-23 15:50:00,194.31,194.46,194.08,194.26,27460.0,175.1852,175.3205,174.9779,175.1402,27460.0
2020-09-23 15:55:00,194.28,194.61,194.18,194.35,60673.0,175.1582,175.4557,175.068,175.2213,60673.0
2020-09-24 09:30:00,194.3,194.45,193.75,194.21,53263.0,175.1762,175.3115,174.6803,175.0951,53263.0
2020-09-24 09:35:00,194.2,194.35,193.4,193.47,12762.0,175.0861,175.2213,174.3648,174.4279,12762.0
2020-09-24 09:40:00,193.42,193.44,193.06,193.12,24162.0,174.3828,174.4009,174.0583,174.1124,24162.0
2020-09-24 09:45:00,193.04,193.7,192.94,193.69,14227.0,174.0402,174.6353,173.9501,174.6263,14227.0
2020-09-24 09:50:00,193.71,194.18,193.67,193.84,6499.0,174.6443,175.068,174.6082,174.7615,6499.0
2020-09-24 09:55:00,193.72,194.28,193.67,194.14,4690.0,174.6533,175.1582,174.6082,175.032,4690.0
2020-09-24 10:00:00,194.27,194.8,194.17,194.28,16069.0,175.1492,175.627,175.059,175.1582,16069.0
2020-09-24 10:05:00,194.34,194.99,194.32,194.77,13333.0,175.2123,175.7983,175.1942,175.6,13333.0
2020-09-24 10:10:00,194.76,195.0,194.63,194.92,6397.0,175.5909,175.8073,175.4737,175.7352,6397.0
2020-09-24 10:15:00,194.95,195.4,194.95,195.09,10008.0,175.7622,176.1679,175.7622,175.8885,10008.0
2020-09-24 10:20:00,195.05,195.09,194.32,194.33,18310.0,175.8524,175.8885,175.1942,175.2033,18310.0
2020-09-24 10:25:00,194.39,194.69,194.23,194.58,10802.0,175.2574,175.5278,175.1131,175.4287,10802.0
2020-09-24 10:30:00,194.51,194.51,193.82,193.98,12817.0,175.3655,175.3655,174.7435,174.8877,12817.0
2020-09-24 10:35:00,193.93,194.27,193.89,193.95,11163.0,174.8426,175.1492,174.8066,174.8607,11163.0
2020-09-24 10:40:00,193.86,194.07,193.63,193.63,11089.0,174.7795,174.9689,174.5722,174.5722,11089.0
2020-09-24 10:45:00,193.69,194.4,193.68,194.28,14149.0,174.6263,175.2664,174.6172,175.1582,14149.0
2020-09-24 10:50:00,194.22,194.46,193.93,194.37,3876.0,175.1041,175.3205,174.8426,175.2393,3876.0
2020-09-24 10:55:00,194.26,194.47,194.0,194.41,9528.0,175.1402,175.3295,174.9057,175.2754,9528.0
2020-09-24 11:00:00,194.32,194.64,194.24,194.61,7124.0,175.1942,175.4828,175.1221,175.4557,7124.0
2020-09-24 11:05:00,194.63,194.7,194.23,194.23,6265.0,175.4737,175.5368,175.1131,175.1131,6265.0
2020-09-24 11:10:00,194.12,194.26,194.02,194.2,4858.0,175.0139,175.1402,174.9238,175.0861,4858.0
2020-09-24 11:15:00,194.32,194.46,193.99,194.07,6606.0,175.1942,175.3205,174.8967,174.9689,6606.0
2020-09-24 11:20:00,194.09,194.66,194.03,194.5,6333.0,174.9869,175.5008,174.9328,175.3565,6333.0
2020-09-24 11:25:00,194.53,194.55,194.34,194.44,6069.0,175.3836,175.4016,175.2123,175.3024,6069.0
2020-09-24 11:30:00,194.43,194.79,194.36,194.72,8216.0,175.2934,175.618,175.2303,175.5549,8216.0
2020-09-24 11:35:00,194.7,195.02,194.69,194.99,5440.0,175.5368,175.8254,175.5278,175.7983,5440.0
2020-09-24 11:40:00,194.97,195.87,194.97,195.49,131860.0,175.7803,176.5917,175.7803,176.2491,131860.0
2020-09-24 11:45:00,195.47,195.53,195.2,195.23,8748.0,176.2311,176.2852,175.9876,176.0147,8748.0
2020-09-24 11:50:00,195.29,195.4,195.14,195.15,6704.0,176.0688,176.1679,175.9335,175.9426,6704.0
2020-09-24 11:55:00,195.23,195.7,195.23,195.58,15442.0,176.0147,176.4384,176.0147,176.3302,15442.0
2020-09-24 12:00:00,195.53,195.6,195.37,195.4,6224.0,176.2852,176.3483,176.1409,176.1679,6224.0
2020-09-24 12:05:00,195.46,195.55,195.3,195.48,7243.0,176.222,176.3032,176.0778,176.2401,7243.0
2020-09-24 12:10:00,195.52,195.52,195.12,195.21,9751.0,176.2761,176.2761,175.9155,175.9967,9751.0
2020-09-24 12:15:00,195.26,195.44,195.13,195.29,2674.0,176.0417,176.204,175.9245,176.0688,2674.0
2020-09-24 12:20:00,195.33,195.58,195.32,195.42,7739.0,176.1048,176.3302,176.0958,176.186,7739.0
2020-09-24 12:25:00,195.42,195.99,195.41,195.66,7503.0,176.186,176.6999,176.177,176.4024,7503.0
2020-09-24 12:30:00,195.73,195.74,194.94,194.94,12036.0,176.4655,176.4745,175.7532,175.7532,12036.0
2020-09-24 12:35:00,194.97,194.97,194.4,194.59,11932.0,175.7803,175.7803,175.2664,175.4377,11932.0
2020-09-24 12:40:00,194.57,194.79,194.54,194.79,7288.0,175.4196,175.618,175.3926,175.618,7288.0
2020-09-24 12:45:00,194.76,195.01,194.71,194.97,5184.0,175.5909,175.8163,175.5459,175.7803,5184.0
2020-09-24 12:50:00,195.0,195.0,194.83,194.96,7718.0,175.8073,175.8073,175.6541,175.7713,7718.0
2020-09-24 12:55:00,194.95,195.61,194.95,195.61,22249.0,175.7622,176.3573,175.7622,176.3573,22249.0
2020-09-24 13:00:00,195.6,196.41,195.56,196.35,10558.0,176.3483,177.0785,176.3122,177.0244,10558.0
2020-09-24 13:05:00,196.36,196.8,196.32,196.7,22077.0,177.0335,177.4302,176.9974,177.34,22077.0
2020-09-24 13:10:00,196.68,197.11,196.68,197.03,7901.0,177.322,177.7096,177.322,177.6375,7901.0
2020-09-24 13:15:00,197.0,197.29,197.0,197.05,8191.0,177.6105,177.8719,177.6105,177.6555,8191.0
2020-09-24 13:20:00,197.12,197.62,197.11,197.47,8138.0,177.7187,178.1694,177.7096,178.0342,8138.0
2020-09-24 13:25:00,197.48,197.7,197.41,197.53,8850.0,178.0432,178.2416,177.9801,178.0883,8850.0
2020-09-24 13:30:00,197.54,197.91,197.51,197.82,7496.0,178.0973,178.4309,178.0703,178.3498,7496.0
2020-09-24 13:35:00,197.77,197.95,197.57,197.91,24475.0,178.3047,178.467,178.1244,178.4309,24475.0
2020-09-24 13:40:00,197.98,198.14,197.87,198.05,10721.0,178.494,178.6383,178.3948,178.5571,10721.0
2020-09-24 13:45:00,198.19,198.29,197.9,197.9,9391.0,178.6833,178.7735,178.4219,178.4219,9391.0
2020-09-24 13:50:00,197.84,198.21,197.79,198.15,8301.0,178.3678,178.7014,178.3227,178.6473,8301.0
2020-09-24 13:55:00,198.11,198.11,197.56,197.59,8466.0,178.6112,178.6112,178.1154,178.1424,8466.0
2020-09-24 14:00:00,197.75,197.82,197.37,197.54,6890.0,178.2867,178.3498,177.9441,178.0973,6890.0
2020-09-24 14:05:00,197.5,197.55,197.3,197.47,7073.0,178.0613,178.1063,177.8809,178.0342,7073.0
2020-09-24 14:10:00,197.43,197.53,197.26,197.47,10425.0,177.9981,178.0883,177.8449,178.0342,10425.0
2020-09-24 14:15:00,197.48,197.64,196.87,196.95,12045.0,178.0432,178.1875,177.4933,177.5654,12045.0
2020-09-24 14:20:00,196.92,197.0,196.76,196.84,6506.0,177.5383,177.6105,177.3941,177.4662,6506.0
2020-09-24 14:25:00,196.76,197.07,196.76,196.96,8319.0,177.3941,177.6736,177.3941,177.5744,8319.0
2020-09-24 14:30:00,197.03,197.3,196.87,197.26,7404.0,177.6375,177.8809,177.4933,177.8449,7404.0
2020-09-24 14:35:00,197.22,197.34,197.02,197.27,11236.0,177.8088,177.917,177.6285,177.8539,11236.0
2020-09-24 14:40:00,197.37,197.49,197.07,197.39,6050.0,177.9441,178.0522,177.6736,177.9621,6050.0
2020-09-24 14:45:00,197.38,197.38,196.69,196.75,11404.0,177.9531,177.9531,177.331,177.3851,11404.0
2020-09-24 14:50:00,196.74,196.76,196.39,196.48,10517.0,177.3761,177.3941,177.0605,177.1417,10517.0
2020-09-24 14:55:00,196.42,196.52,196.0,196.0,7078.0,177.0876,177.1777,176.7089,176.7089,7078.0
2020-09-24 15:00:00,196.03,196.23,195.99,196.07,17378.0,176.7359,176.9163,176.6999,176.772,17378.0
2020-09-24 15:05:00,196.14,196.26,196.0,196.03,7723.0,176.8351,176.9433,176.7089,176.7359,7723.0
2020-09-24 15:10:00,195.93,195.99,195.8,195.95,17033.0,176.6458,176.6999,176.5286,176.6638,17033.0
2020-09-24 15:15:00,195.85,196.13,195.71,195.71,8350.0,176.5737,176.8261,176.4474,176.4474,8350.0
2020-09-24 15:20:00,195.68,195.68,195.11,195.3,12051.0,176.4204,176.4204,175.9065,176.0778,12051.0
2020-09-24 15:25:00,195.37,195.55,195.23,195.43,9703.0,176.1409,176.3032,176.0147,176.195,9703.0
2020-09-24 15:30:00,195.38,195.49,195.07,195.4,12835.0,176.1499,176.2491,175.8704,176.1679,12835.0
2020-09-24 15:35:00,195.3,195.72,195.16,195.67,10768.0,176.0778,176.4565,175.9516,176.4114,10768.0
2020-09-24 15:40:00,195.66,195.78,195.56,195.56,12932.0,176.4024,176.5105,176.3122,176.3122,12932.0
2020-09-24 15:45:00,195.56,196.06,195.4,195.4,18577.0,176.3122,176.763,176.1679,176.1679,18577.0
2020-09-24 15:50:00,195.42,195.77,195.4,195.77,30635.0,176.186,176.5015,176.1679,176.5015,30635.0
2020-09-24 15:55:00,195.78,195.86,195.54,195.77,63167.0,176.5105,176.5827,176.2942,176.5015,63167.0
2020-09-25 09:30:00,195.03,196.0,195.03,195.73,48777.0,175.8344,176.7089,175.8344,176.4655,48777.0
2020-09-25 09:35:00,195.76,196.0,194.65,195.18,10801.0,176.4925,176.7089,175.4918,175.9696,10801.0
2020-09-25 09:40:00,195.08,196.52,195.07,196.23,8777.0,175.8794,177.1777,175.8704,176.9163,8777.0
2020-09-25 09:45:00,196.25,196.51,195.86,196.34,14374.0,176.9343,177.1687,176.5827,177.0154,14374.0
2020-09-25 09:50:00,196.2,196.6,195.89,196.58,14009.0,176.8892,177.2498,176.6097,177.2318,14009.0
2020-09-25 09:55:00,196.56,197.46,196.53,196.79,21129.0,177.2138,178.0252,177.1867,177.4211,21129.0
2020-09-25 10:00:00,196.83,197.24,196.58,196.99,24457.0,177.4572,177.8268,177.2318,177.6015,24457.0
2020-09-25 10:05:00,197.09,197.09,196.73,196.97,6289.0,177.6916,177.6916,177.367,177.5834,6289.0
2020-09-25 10:10:00,196.91,196.91,195.81,196.23,12487.0,177.5293,177.5293,176.5376,176.9163,12487.0
2020-09-25 10:15:00,196.05,196.58,196.03,196.58,14299.0,176.754,177.2318,176.7359,177.2318,14299.0
2020-09-25 10:20:00,196.59,197.61,196.5,197.5,4476.0,177.2408,178.1604,177.1597,178.0613,4476.0
2020-09-25 10:25:00,197.35,197.5,197.23,197.38,9252.0,177.926,178.0613,177.8178,177.9531,9252.0
2020-09-25 10:30:00,197.48,197.49,196.82,196.85,8405.0,178.0432,178.0522,177.4482,177.4752,8405.0
2020-09-25 10:35:00,196.81,197.38,196.62,197.38,9963.0,177.4392,177.9531,177.2679,177.9531,9963.0
2020-09-25 10:40:00,197.47,197.64,197.24,197.48,4865.0,178.0342,178.1875,177.8268,178.0432,4865.0
2020-09-25 10:45:00,197.48,197.59,197.25,197.41,6645.0,178.0432,178.1424,177.8359,177.9801,6645.0
2020-09-25 10:50:00,197.49,197.84,197.38,197.71,8874.0,178.0522,178.3678,177.9531,178.2506,8874.0
2020-09-25 10:55:00,197.64,197.76,197.33,197.34,11523.0,178.1875,178.2957,177.908,177.917,11523.0
2020-09-25 11:00:00,197.39,197.66,197.2,197.27,13830.0,177.9621,178.2055,177.7908,177.8539,13830.0
2020-09-25 11:05:00,197.29,197.59,197.16,197.36,12547.0,177.8719,178.1424,177.7547,177.935,12547.0
2020-09-25 11:10:00,197.37,197.83,197.32,197.61,9661.0,177.9441,178.3588,177.899,178.1604,9661.0
2020-09-25 11:15:00,197.67,198.07,197.66,197.98,13573.0,178.2145,178.5752,178.2055,178.494,13573.0
2020-09-25 11:20:00,197.97,198.17,197.87,198.01,16862.0,178.485,178.6653,178.3948,178.5211,16862.0
2020-09-25 11:25:00,197.98,198.1,197.56,197.7,6590.0,178.494,178.6022,178.1154,178.2416,6590.0
2020-09-25 11:30:00,197.75,197.75,197.56,197.71,4608.0,178.2867,178.2867,178.1154,178.2506,4608.0
2020-09-25 11:35:00,197.67,197.71,197.29,197.31,8119.0,178.2145,178.2506,177.8719,177.89,8119.0
2020-09-25 11:40:00,197.37,197.48,196.76,196.77,7929.0,177.9441,178.0432,177.3941,177.4031,7929.0
2020-09-25 11:45:00,196.86,196.91,196.26,196.27,9663.0,177.4843,177.5293,176.9433,176.9523,9663.0
2020-09-25 11:50:00,196.29,196.51,196.05,196.51,16627.0,176.9704,177.1687,176.754,177.1687,16627.0
2020-09-25 11:55:00,196.47,196.74,196.43,196.55,8429.0,177.1326,177.3761,177.0966,177.2048,8429.0
2020-09-25 12:00:00,196.56,196.83,196.5,196.69,6934.0,177.2138,177.4572,177.1597,177.331,6934.0
2020-09-25 12:05:00,196.76,197.16,196.74,197.13,7446.0,177.3941,177.7547,177.3761,177.7277,7446.0
2020-09-25 12:10:00,197.17,197.46,197.07,197.46,4263.0,177.7637,178.0252,177.6736,178.0252,4263.0
2020-09-25 12:15:00,197.43,197.47,196.96,196.96,12718.0,177.9981,178.0342,177.5744,177.5744,12718.0
2020-09-25 12:20:00,196.97,197.11,196.79,197.08,12487.0,177.5834,177.7096,177.4211,177.6826,12487.0
2020-09-25 12:25:00,197.1,197.17,196.91,197.15,3355.0,177.7006,177.7637,177.5293,177.7457,3355.0
2020-09-25 12:30:00,197.15,197.22,196.83,197.07,6274.0,177.7457,177.8088,177.4572,177.6736,6274.0
2020-09-25 12:35:00,197.05,197.26,196.9,197.26,6517.0,177.6555,177.8449,177.5203,177.8449,6517.0
2020-09-25 12:40:00,197.27,197.47,197.27,197.34,4665.0,177.8539,178.0342,177.8539,177.917,4665.0
2020-09-25 12:45:00,197.37,197.39,197.22,197.22,3265.0,177.9441,177.9621,177.8088,177.8088,3265.0
2020-09-25 12:50:00,197.2,197.6,197.2,197.54,2915.0,177.7908,178.1514,177.7908,178.0973,2915.0
2020-09-25 12:55:00,197.61,197.67,197.47,197.47,18660.0,178.1604,178.2145,178.0342,178.0342,18660.0
2020-09-25 13:00:00,197.46,197.55,197.18,197.49,16839.0,178.0252,178.1063,177.7728,178.0522,16839.0
2020-09-25 13:05:00,197.45,197.72,197.44,197.67,4406.0,178.0162,178.2596,178.0072,178.2145,4406.0
2020-09-25 13:10:00,197.7,197.94,197.7,197.87,8107.0,178.2416,178.458,178.2416,178.3948,8107.0
2020-09-25 13:15:00,197.9,197.92,197.76,197.82,5374.0,178.4219,178.4399,178.2957,178.3498,5374.0
2020-09-25 13:20:00,197.81,197.93,197.74,197.82,4317.0,178.3407,178.4489,178.2776,178.3498,4317.0
2020-09-25 13:25:00,197.87,197.87,197.67,197.83,4652.0,178.3948,178.3948,178.2145,178.3588,4652.0
2020-09-25 13:30:00,197.84,198.09,197.84,197.99,7946.0,178.3678,178.5932,178.3678,178.503,7946.0
2020-09-25 13:35:00,197.99,198.15,197.94,197.99,6732.0,178.503,178.6473,178.458,178.503,6732.0
2020-09-25 13:40:00,197.97,198.19,197.9,198.19,10194.0,178.485,178.6833,178.4219,178.6833,10194.0
2020-09-25 13:45:00,198.23,198.35,198.04,198.1,5633.0,178.7194,178.8276,178.5481,178.6022,5633.0
2020-09-25 13:50:00,198.14,198.26,198.05,198.07,7143.0,178.6383,178.7465,178.5571,178.5752,7143.0
2020-09-25 13:55:00,198.02,198.14,197.96,198.09,3712.0,178.5301,178.6383,178.476,178.5932,3712.0
2020-09-25 14:00:00,198.11,198.25,198.02,198.25,7253.0,178.6112,178.7374,178.5301,178.7374,7253.0
2020-09-25 14:05:00,198.27,198.45,198.08,198.38,16765.0,178.7555,178.9178,178.5842,178.8546,16765.0
2020-09-25 14:10:00,198.39,198.39,198.06,198.09,4619.0,178.8637,178.8637,178.5661,178.5932,4619.0
2020-09-25 14:15:00,198.12,198.57,198.09,198.57,10073.0,178.6202,179.0259,178.5932,179.0259,10073.0
2020-09-25 14:20:00,198.64,198.64,198.4,198.49,11729.0,179.0891,179.0891,178.8727,178.9538,11729.0
2020-09-25 14:25:00,198.52,198.67,198.4,198.47,8916.0,178.9809,179.1161,178.8727,178.9358,8916.0
2020-09-25 14:30:00,198.49,198.5,198.12,198.19,5677.0,178.9538,178.9628,178.6202,178.6833,5677.0
2020-09-25 14:35:00,198.22,198.26,198.12,198.16,4229.0,178.7104,178.7465,178.6202,178.6563,4229.0
2020-09-25 14:40:00,198.08,198.19,197.96,198.12,4891.0,178.5842,178.6833,178.476,178.6202,4891.0
2020-09-25 14:45:00,198.14,198.3,198.13,198.23,4439.0,178.6383,178.7825,178.6293,178.7194,4439.0
2020-09-25 14:50:00,198.19,198.38,198.08,198.37,12014.0,178.6833,178.8546,178.5842,178.8456,12014.0
2020-09-25 14:55:00,198.36,198.68,198.23,198.68,10208.0,178.8366,179.1251,178.7194,179.1251,10208.0
2020-09-25 15:00:00,198.63,198.83,198.6,198.81,16385.0,179.08,179.2604,179.053,179.2423,16385.0
2020-09-25 15:05:00,198.78,199.19,198.72,199.17,14304.0,179.2153,179.5849,179.1612,179.5669,14304.0
2020-09-25 15:10:00,199.15,199.32,198.96,199.09,21715.0,179.5489,179.7021,179.3776,179.4948,21715.0
2020-09-25 15:15:00,199.11,199.53,199.11,199.36,31486.0,179.5128,179.8915,179.5128,179.7382,31486.0
2020-09-25 15:20:00,199.36,199.36,198.97,198.97,10611.0,179.7382,179.7382,179.3866,179.3866,10611.0
2020-09-25 15:25:00,198.99,199.04,198.92,199.03,10312.0,179.4046,179.4497,179.3415,179.4407,10312.0
2020-09-25 15:30:00,199.0,199.0,198.29,198.36,14159.0,179.4136,179.4136,178.7735,178.8366,14159.0
2020-09-25 15:35:00,198.37,198.51,198.08,198.13,10700.0,178.8456,178.9719,178.5842,178.6293,10700.0
2020-09-25 15:40:00,198.1,198.1,197.79,197.97,19085.0,178.6022,178.6022,178.3227,178.485,19085.0
2020-09-25 15:45:00,197.93,198.2,197.71,198.13,20782.0,178.4489,178.6924,178.2506,178.6293,20782.0
2020-09-25 15:50:00,198.07,198.07,197.6,197.94,50960.0,178.5752,178.5752,178.1514,178.458,50960.0
2020-09-25 15:55:00,197.93,198.49,197.88,198.15,83312.0,178.4489,178.9538,178.4039,178.6473,83312.0
2020-09-28 09:30:00,201.59,202.0,201.17,201.4,80863.0,181.7487,182.1184,181.37,181.5774,80863.0
2020-09-28 09:35:00,201.42,202.2,201.34,201.63,22202.0,181.5954,182.2987,181.5233,181.7848,22202.0
2020-09-28 09:40:00,202.07,202.07,200.57,200.59,14272.0,182.1815,182.1815,180.8291,180.8471,14272.0
2020-09-28 09:45:00,200.65,200.65,200.05,200.26,20297.0,180.9012,180.9012,180.3603,180.5496,20297.0
2020-09-28 09:50:00,200.17,200.64,199.97,200.47,19408.0,180.4685,180.8922,180.2882,180.7389,19408.0
2020-09-28 09:55:00,200.48,200.68,200.18,200.64,20172.0,180.748,180.9283,180.4775,180.8922,20172.0
2020-09-28 10:00:00,200.56,200.68,200.14,200.28,28445.0,180.8201,180.9283,180.4414,180.5676,28445.0
2020-09-28 10:05:00,200.37,200.44,199.84,199.9,18379.0,180.6488,180.7119,180.1709,180.225,18379.0
2020-09-28 10:10:00,199.93,200.37,199.72,200.2,23591.0,180.2521,180.6488,180.0628,180.4955,23591.0
2020-09-28 10:15:00,200.31,200.83,200.31,200.64,12254.0,180.5947,181.0635,180.5947,180.8922,12254.0
2020-09-28 10:20:00,200.7,201.43,200.7,201.33,16086.0,180.9463,181.6045,180.9463,181.5143,16086.0
2020-09-28 10:25:00,201.28,201.5,200.82,200.82,11669.0,181.4692,181.6676,181.0545,181.0545,11669.0
2020-09-28 10:30:00,200.88,201.28,200.82,201.13,5244.0,181.1086,181.4692,181.0545,181.334,5244.0
2020-09-28 10:35:00,201.16,201.39,201.03,201.13,9744.0,181.361,181.5684,181.2438,181.334,9744.0
2020-09-28 10:40:00,201.13,201.57,201.13,201.57,6100.0,181.334,181.7307,181.334,181.7307,6100.0
2020-09-28 10:45:00,201.61,201.61,201.01,201.09,11125.0,181.7667,181.7667,181.2258,181.2979,11125.0
2020-09-28 10:50:00,201.09,201.21,200.53,200.63,15123.0,181.2979,181.4061,180.793,180.8832,15123.0
2020-09-28 10:55:00,200.62,200.75,200.43,200.46,18742.0,180.8742,180.9914,180.7029,180.7299,18742.0
2020-09-28 11:00:00,200.4,200.65,200.14,200.19,28716.0,180.6758,180.9012,180.4414,180.4865,28716.0
2020-09-28 11:05:00,200.1,200.63,200.09,200.5,12894.0,180.4054,180.8832,180.3963,180.766,12894.0
2020-09-28 11:10:00,200.5,200.82,200.49,200.81,10610.0,180.766,181.0545,180.757,181.0455,10610.0
2020-09-28 11:15:00,200.84,201.07,200.64,200.89,13359.0,181.0725,181.2799,180.8922,181.1176,13359.0
2020-09-28 11:20:00,200.9,201.24,200.87,201.24,7863.0,181.1266,181.4332,181.0996,181.4332,7863.0
2020-09-28 11:25:00,201.25,201.28,200.97,201.23,8495.0,181.4422,181.4692,181.1897,181.4241,8495.0
2020-09-28 11:30:00,201.13,201.42,201.01,201.19,6140.0,181.334,181.5954,181.2258,181.3881,6140.0
2020-09-28 11:35:00,201.17,201.5,201.14,201.41,10590.0,181.37,181.6676,181.343,181.5864,10590.0
2020-09-28 11:40:00,201.38,201.38,201.06,201.15,8840.0,181.5594,181.5594,181.2709,181.352,8840.0
2020-09-28 11:45:00,201.12,201.23,200.91,201.19,6880.0,181.325,181.4241,181.1356,181.3881,6880.0
2020-09-28 11:50:00,201.14,201.25,200.82,200.85,10426.0,181.343,181.4422,181.0545,181.0815,10426.0
2020-09-28 11:55:00,200.83,200.96,200.66,200.75,8846.0,181.0635,181.1807,180.9102,180.9914,8846.0
2020-09-28 12:00:00,200.72,200.72,200.54,200.67,3655.0,180.9643,180.9643,180.8021,180.9193,3655.0
2020-09-28 12:05:00,200.6,200.69,200.46,200.52,12923.0,180.8561,180.9373,180.7299,180.784,12923.0
2020-09-28 12:10:00,200.43,200.74,200.43,200.73,9262.0,180.7029,180.9824,180.7029,180.9733,9262.0
2020-09-28 12:15:00,200.69,200.83,200.35,200.42,11426.0,180.9373,181.0635,180.6308,180.6939,11426.0
2020-09-28 12:20:00,200.42,200.54,200.35,200.39,8549.0,180.6939,180.8021,180.6308,180.6668,8549.0
2020-09-28 12:25:00,200.4,200.55,200.31,200.55,5023.0,180.6758,180.8111,180.5947,180.8111,5023.0
2020-09-28 12:30:00,200.62,200.65,200.51,200.63,7987.0,180.8742,180.9012,180.775,180.8832,7987.0
2020-09-28 12:35:00,200.64,200.73,200.48,200.48,8180.0,180.8922,180.9733,180.748,180.748,8180.0
2020-09-28 12:40:00,200.46,200.63,200.4,200.41,7579.0,180.7299,180.8832,180.6758,180.6848,7579.0
2020-09-28 12:45:00,200.47,200.63,200.46,200.56,5041.0,180.7389,180.8832,180.7299,180.8201,5041.0
2020-09-28 12:50:00,200.6,200.76,200.38,200.38,23492.0,180.8561,181.0004,180.6578,180.6578,23492.0
2020-09-28 12:55:00,200.39,200.39,200.15,200.17,9172.0,180.6668,180.6668,180.4504,180.4685,9172.0
2020-09-28 13:00:00,200.18,200.24,200.13,200.19,6491.0,180.4775,180.5316,180.4324,180.4865,6491.0
2020-09-28 13:05:00,200.18,200.22,200.1,200.1,11029.0,180.4775,180.5135,180.4054,180.4054,11029.0
2020-09-28 13:10:00,200.1,200.11,199.86,199.93,17188.0,180.4054,180.4144,180.189,180.2521,17188.0
2020-09-28 13:15:00,199.91,199.94,199.76,199.83,16912.0,180.2341,180.2611,180.0988,180.1619,16912.0
2020-09-28 13:20:00,199.77,199.96,199.68,199.93,12809.0,180.1078,180.2791,180.0267,180.2521,12809.0
2020-09-28 13:25:00,199.91,200.35,199.91,200.33,14822.0,180.2341,180.6308,180.2341,180.6127,14822.0
2020-09-28 13:30:00,200.31,200.52,200.29,200.45,17858.0,180.5947,180.784,180.5767,180.7209,17858.0
2020-09-28 13:35:00,200.41,200.41,200.29,200.33,16868.0,180.6848,180.6848,180.5767,180.6127,16868.0
2020-09-28 13:40:00,200.31,200.65,200.31,200.48,20593.0,180.5947,180.9012,180.5947,180.748,20593.0
2020-09-28 13:45:00,200.48,200.56,200.36,200.56,9663.0,180.748,180.8201,180.6398,180.8201,9663.0
2020-09-28 13:50:00,200.57,200.72,200.51,200.71,16151.0,180.8291,180.9643,180.775,180.9553,16151.0
2020-09-28 13:55:00,200.72,200.91,200.68,200.82,24887.0,180.9643,181.1356,180.9283,181.0545,24887.0
2020-09-28 14:00:00,200.82,200.84,200.57,200.63,19945.0,181.0545,181.0725,180.8291,180.8832,19945.0
2020-09-28 14:05:00,200.66,200.75,200.63,200.68,21127.0,180.9102,180.9914,180.8832,180.9283,21127.0
2020-09-28 14:10:00,200.66,200.79,200.6,200.71,12307.0,180.9102,181.0274,180.8561,180.9553,12307.0
2020-09-28 14:15:00,200.77,200.89,200.69,200.89,13538.0,181.0094,181.1176,180.9373,181.1176,13538.0
2020-09-28 14:20:00,200.91,200.91,200.66,200.68,22670.0,181.1356,181.1356,180.9102,180.9283,22670.0
2020-09-28 14:25:00,200.67,200.91,200.62,200.88,11284.0,180.9193,181.1356,180.8742,181.1086,11284.0
2020-09-28 14:30:00,200.87,201.08,200.85,201.02,15670.0,181.0996,181.2889,181.0815,181.2348,15670.0
2020-09-28 14:35:00,201.01,201.01,200.82,200.99,7887.0,181.2258,181.2258,181.0545,181.2078,7887.0
2020-09-28 14:40:00,200.99,201.13,200.93,201.1,9523.0,181.2078,181.334,181.1537,181.3069,9523.0
2020-09-28 14:45:00,201.05,201.13,200.94,200.95,16105.0,181.2619,181.334,181.1627,181.1717,16105.0
2020-09-28 14:50:00,200.96,201.06,200.94,201.06,4575.0,181.1807,181.2709,181.1627,181.2709,4575.0
2020-09-28 14:55:00,200.98,200.98,200.74,200.77,7225.0,181.1987,181.1987,180.9824,181.0094,7225.0
2020-09-28 15:00:00,200.74,200.74,200.41,200.5,25633.0,180.9824,180.9824,180.6848,180.766,25633.0
2020-09-28 15:05:00,200.47,200.57,200.46,200.52,29033.0,180.7389,180.8291,180.7299,180.784,29033.0
2020-09-28 15:10:00,200.49,200.52,200.26,200.3,6001.0,180.757,180.784,180.5496,180.5857,6001.0
2020-09-28 15:15:00,200.26,200.26,200.01,200.03,12932.0,180.5496,180.5496,180.3242,180.3422,12932.0
2020-09-28 15:20:00,200.06,200.14,200.03,200.06,11973.0,180.3693,180.4414,180.3422,180.3693,11973.0
2020-09-28 15:25:00,200.15,200.38,200.08,200.19,12235.0,180.4504,180.6578,180.3873,180.4865,12235.0
2020-09-28 15:30:00,200.18,200.26,199.79,199.95,13179.0,180.4775,180.5496,180.1259,180.2701,13179.0
2020-09-28 15:35:00,199.92,200.0,199.78,199.89,13328.0,180.2431,180.3152,180.1169,180.216,13328.0
2020-09-28 15:40:00,199.86,199.99,199.84,199.87,12439.0,180.189,180.3062,180.1709,180.198,12439.0
2020-09-28 15:45:00,199.86,200.04,199.76,199.76,27347.0,180.189,180.3513,180.0988,180.0988,27347.0
2020-09-28 15:50:00,199.72,199.86,199.43,199.6,32013.0,180.0628,180.189,179.8013,179.9546,32013.0
2020-09-28 15:55:00,199.63,199.64,199.13,199.37,113286.0,179.9816,179.9906,179.5308,179.7472,113286.0
2020-09-29 09:30:00,199.59,200.35,198.86,200.34,58123.0,179.9456,180.6308,179.2874,180.6217,58123.0
2020-09-29 09:35:00,200.14,200.35,199.87,200.19,21461.0,180.4414,180.6308,180.198,180.4865,21461.0
2020-09-29 09:40:00,200.25,200.38,199.16,199.23,11490.0,180.5406,180.6578,179.5579,179.621,11490.0
2020-09-29 09:45:00,199.21,199.48,199.02,199.17,16214.0,179.603,179.8464,179.4317,179.5669,16214.0
2020-09-29 09:50:00,199.28,199.33,198.58,199.19,15680.0,179.6661,179.7111,179.035,179.5849,15680.0
2020-09-29 09:55:00,199.18,199.59,199.08,199.15,17099.0,179.5759,179.9456,179.4857,179.5489,17099.0
2020-09-29 10:00:00,199.22,199.22,198.61,198.9,32221.0,179.612,179.612,179.062,179.3235,32221.0
2020-09-29 10:05:00,198.96,198.99,198.6,198.91,22890.0,179.3776,179.4046,179.053,179.3325,22890.0
2020-09-29 10:10:00,198.96,199.8,198.79,199.8,26401.0,179.3776,180.1349,179.2243,180.1349,26401.0
2020-09-29 10:15:00,199.82,200.21,199.59,199.7,23730.0,180.1529,180.5045,179.9456,180.0447,23730.0
2020-09-29 10:20:00,199.71,199.93,199.54,199.83,16522.0,180.0537,180.2521,179.9005,180.1619,16522.0
2020-09-29 10:25:00,199.9,200.05,199.43,199.43,9836.0,180.225,180.3603,179.8013,179.8013,9836.0
2020-09-29 10:30:00,199.48,199.49,198.81,198.81,28820.0,179.8464,179.8554,179.2423,179.2423,28820.0
2020-09-29 10:35:00,198.77,198.81,198.49,198.53,33216.0,179.2063,179.2423,178.9538,178.9899,33216.0
2020-09-29 10:40:00,198.55,198.59,198.27,198.51,7592.0,179.0079,179.044,178.7555,178.9719,7592.0
2020-09-29 10:45:00,198.54,198.54,198.1,198.31,13151.0,178.9989,178.9989,178.6022,178.7915,13151.0
2020-09-29 10:50:00,198.28,198.54,198.28,198.31,12123.0,178.7645,178.9989,178.7645,178.7915,12123.0
2020-09-29 10:55:00,198.36,198.36,198.11,198.15,30957.0,178.8366,178.8366,178.6112,178.6473,30957.0
2020-09-29 11:00:00,198.18,198.28,198.08,198.08,12702.0,178.6743,178.7645,178.5842,178.5842,12702.0
2020-09-29 11:05:00,198.08,198.35,197.93,197.95,16342.0,178.5842,178.8276,178.4489,178.467,16342.0
2020-09-29 11:10:00,197.94,197.97,197.65,197.7,8388.0,178.458,178.485,178.1965,178.2416,8388.0
2020-09-29 11:15:00,197.73,197.96,197.71,197.93,14879.0,178.2686,178.476,178.2506,178.4489,14879.0
2020-09-29 11:20:00,197.88,198.26,197.87,198.24,138068.0,178.4039,178.7465,178.3948,178.7284,138068.0
2020-09-29 11:25:00,198.23,198.33,197.93,198.07,7716.0,178.7194,178.8096,178.4489,178.5752,7716.0
2020-09-29 11:30:00,198.05,198.22,197.98,198.17,33932.0,178.5571,178.7104,178.494,178.6653,33932.0
2020-09-29 11:35:00,198.16,198.19,197.99,198.03,9115.0,178.6563,178.6833,178.503,178.5391,9115.0
2020-09-29 11:40:00,198.06,198.06,197.16,197.22,8710.0,178.5661,178.5661,177.7547,177.8088,8710.0
2020-09-29 11:45:00,197.18,197.21,197.08,197.19,5743.0,177.7728,177.7998,177.6826,177.7818,5743.0
2020-09-29 11:50:00,197.26,197.31,197.0,197.27,8073.0,177.8449,177.89,177.6105,177.8539,8073.0
2020-09-29 11:55:00,197.26,197.47,197.13,197.13,3288.0,177.8449,178.0342,177.7277,177.7277,3288.0
2020-09-29 12:00:00,197.11,197.2,196.9,196.91,10735.0,177.7096,177.7908,177.5203,177.5293,10735.0
2020-09-29 12:05:00,196.92,197.0,196.65,196.98,5632.0,177.5383,177.6105,177.2949,177.5924,5632.0
2020-09-29 12:10:00,196.98,197.07,196.81,197.06,8350.0,177.5924,177.6736,177.4392,177.6646,8350.0
2020-09-29 12:15:00,197.03,197.2,196.99,197.06,5836.0,177.6375,177.7908,177.6015,177.6646,5836.0
2020-09-29 12:20:00,197.05,197.1,196.82,196.92,6634.0,177.6555,177.7006,177.4482,177.5383,6634.0
2020-09-29 12:25:00,196.93,197.25,196.85,197.25,6681.0,177.5474,177.8359,177.4752,177.8359,6681.0
2020-09-29 12:30:00,197.22,197.27,197.11,197.12,4417.0,177.8088,177.8539,177.7096,177.7187,4417.0
2020-09-29 12:35:00,197.13,197.44,197.1,197.24,7495.0,177.7277,178.0072,177.7006,177.8268,7495.0
2020-09-29 12:40:00,197.22,197.4,197.2,197.24,9045.0,177.8088,177.9711,177.7908,177.8268,9045.0
2020-09-29 12:45:00,197.25,197.25,196.96,196.99,35948.0,177.8359,177.8359,177.5744,177.6015,35948.0
2020-09-29 12:50:00,196.99,197.35,196.93,197.21,10438.0,177.6015,177.926,177.5474,177.7998,10438.0
2020-09-29 12:55:00,197.23,197.45,197.2,197.36,8427.0,177.8178,178.0162,177.7908,177.935,8427.0
2020-09-29 13:00:00,197.43,197.44,197.25,197.33,5220.0,177.9981,178.0072,177.8359,177.908,5220.0
2020-09-29 13:05:00,197.32,197.33,196.96,197.0,8018.0,177.899,177.908,177.5744,177.6105,8018.0
2020-09-29 13:10:00,197.04,197.32,196.99,197.06,19967.0,177.6465,177.899,177.6015,177.6646,19967.0
2020-09-29 13:15:00,197.09,197.23,197.02,197.23,10167.0,177.6916,177.8178,177.6285,177.8178,10167.0
2020-09-29 13:20:00,197.22,197.38,197.17,197.34,14690.0,177.8088,177.9531,177.7637,177.917,14690.0
2020-09-29 13:25:00,197.33,197.54,197.31,197.48,12190.0,177.908,178.0973,177.89,178.0432,12190.0
2020-09-29 13:30:00,197.53,197.63,197.33,197.5,23290.0,178.0883,178.1785,177.908,178.0613,23290.0
2020-09-29 13:35:00,197.5,197.51,197.24,197.25,11738.0,178.0613,178.0703,177.8268,177.8359,11738.0
2020-09-29 13:40:00,197.28,197.34,197.24,197.28,12857.0,177.8629,177.917,177.8268,177.8629,12857.0
2020-09-29 13:45:00,197.27,197.34,197.19,197.21,5687.0,177.8539,177.917,177.7818,177.7998,5687.0
2020-09-29 13:50:00,197.22,197.84,197.22,197.76,10620.0,177.8088,178.3678,177.8088,178.2957,10620.0
2020-09-29 13:55:00,197.81,197.81,197.54,197.57,7113.0,178.3407,178.3407,178.0973,178.1244,7113.0
2020-09-29 14:00:00,197.55,197.83,197.54,197.69,10473.0,178.1063,178.3588,178.0973,178.2326,10473.0
2020-09-29 14:05:00,197.69,197.8,197.58,197.78,10542.0,178.2326,178.3317,178.1334,178.3137,10542.0
2020-09-29 14:10:00,197.82,197.89,197.71,197.89,13433.0,178.3498,178.4129,178.2506,178.4129,13433.0
2020-09-29 14:15:00,197.87,198.21,197.87,198.16,26022.0,178.3948,178.7014,178.3948,178.6563,26022.0
2020-09-29 14:20:00,198.14,198.14,197.92,198.11,29738.0,178.6383,178.6383,178.4399,178.6112,29738.0
2020-09-29 14:25:00,198.06,198.45,198.04,198.37,7893.0,178.5661,178.9178,178.5481,178.8456,7893.0
2020-09-29 14:30:00,198.36,198.52,198.29,198.38,10983.0,178.8366,178.9809,178.7735,178.8546,10983.0
2020-09-29 14:35:00,198.41,198.41,198.12,198.31,10954.0,178.8817,178.8817,178.6202,178.7915,10954.0
2020-09-29 14:40:00,198.31,198.33,198.07,198.18,9293.0,178.7915,178.8096,178.5752,178.6743,9293.0
2020-09-29 14:45:00,198.16,198.27,198.02,198.04,11058.0,178.6563,178.7555,178.5301,178.5481,11058.0
2020-09-29 14:50:00,198.07,198.16,197.97,198.07,15028.0,178.5752,178.6563,178.485,178.5752,15028.0
2020-09-29 14:55:00,198.07,198.14,197.76,197.77,13768.0,178.5752,178.6383,178.2957,178.3047,13768.0
2020-09-29 15:00:00,197.77,197.97,197.77,197.89,10244.0,178.3047,178.485,178.3047,178.4129,10244.0
2020-09-29 15:05:00,197.86,197.91,197.78,197.81,8602.0,178.3858,178.4309,178.3137,178.3407,8602.0
2020-09-29 15:10:00,197.81,197.81,197.66,197.66,10994.0,178.3407,178.3407,178.2055,178.2055,10994.0
2020-09-29 15:15:00,197.64,197.93,197.58,197.89,15198.0,178.1875,178.4489,178.1334,178.4129,15198.0
2020-09-29 15:20:00,197.9,197.9,197.66,197.78,19296.0,178.4219,178.4219,178.2055,178.3137,19296.0
2020-09-29 15:25:00,197.8,197.87,197.56,197.59,15743.0,178.3317,178.3948,178.1154,178.1424,15743.0
2020-09-29 15:30:00,197.59,197.63,197.42,197.57,26113.0,178.1424,178.1785,177.9891,178.1244,26113.0
2020-09-29 15:35:00,197.57,197.65,197.26,197.33,26964.0,178.1244,178.1965,177.8449,177.908,26964.0
2020-09-29 15:40:00,197.32,197.47,197.25,197.42,29437.0,177.899,178.0342,177.8359,177.9891,29437.0
2020-09-29 15:45:00,197.44,197.61,197.4,197.49,32116.0,178.0072,178.1604,177.9711,178.0522,32116.0
2020-09-29 15:50:00,197.5,197.62,197.34,197.46,50079.0,178.0613,178.1694,177.917,178.0252,50079.0
2020-09-29 15:55:00,197.45,197.82,197.08,197.24,145098.0,178.0162,178.3498,177.6826,177.8268,145098.0
2020-09-30 09:30:00,198.28,199.22,197.43,199.21,71941.0,178.7645,179.612,177.9981,179.603,71941.0
2020-09-30 09:35:00,199.34,199.49,198.84,199.45,9539.0,179.7202,179.8554,179.2694,179.8193,9539.0
2020-09-30 09:40:00,199.48,199.61,199.11,199.47,13893.0,179.8464,179.9636,179.5128,179.8374,13893.0
2020-09-30 09:45:00,199.42,199.82,199.14,199.62,33299.0,179.7923,180.1529,179.5398,179.9726,33299.0
2020-09-30 09:50:00,199.56,199.91,199.46,199.74,20530.0,179.9185,180.2341,179.8283,180.0808,20530.0
2020-09-30 09:55:00,199.78,199.84,199.43,199.51,13470.0,180.1169,180.1709,179.8013,179.8734,13470.0
2020-09-30 10:00:00,199.47,200.53,199.33,200.49,15022.0,179.8374,180.793,179.7111,180.757,15022.0
2020-09-30 10:05:00,200.37,200.59,200.25,200.31,14517.0,180.6488,180.8471,180.5406,180.5947,14517.0
2020-09-30 10:10:00,200.38,200.79,200.38,200.78,19128.0,180.6578,181.0274,180.6578,181.0184,19128.0
2020-09-30 10:15:00,200.86,201.38,200.76,201.24,17060.0,181.0906,181.5594,181.0004,181.4332,17060.0
2020-09-30 10:20:00,201.32,201.7,201.23,201.62,21442.0,181.5053,181.8479,181.4241,181.7758,21442.0
2020-09-30 10:25:00,201.63,201.63,201.18,201.19,21774.0,181.7848,181.7848,181.3791,181.3881,21774.0
2020-09-30 10:30:00,201.25,201.41,201.04,201.06,11866.0,181.4422,181.5864,181.2528,181.2709,11866.0
2020-09-30 10:35:00,201.03,201.52,201.01,201.49,11730.0,181.2438,181.6856,181.2258,181.6585,11730.0
2020-09-30 10:40:00,201.47,201.92,201.46,201.53,15814.0,181.6405,182.0462,181.6315,181.6946,15814.0
2020-09-30 10:45:00,201.58,202.2,201.54,201.83,20233.0,181.7397,182.2987,181.7036,181.9651,20233.0
2020-09-30 10:50:00,201.85,201.98,201.82,201.97,11203.0,181.9831,182.1003,181.9561,182.0913,11203.0
2020-09-30 10:55:00,202.03,202.04,201.17,201.17,34777.0,182.1454,182.1544,181.37,181.37,34777.0
2020-09-30 11:00:00,201.21,201.39,200.92,200.92,71455.0,181.4061,181.5684,181.1446,181.1446,71455.0
2020-09-30 11:05:00,200.84,201.02,200.69,200.69,10825.0,181.0725,181.2348,180.9373,180.9373,10825.0
2020-09-30 11:10:00,200.68,200.75,200.54,200.66,14962.0,180.9283,180.9914,180.8021,180.9102,14962.0
2020-09-30 11:15:00,200.69,201.2,200.63,201.2,18932.0,180.9373,181.3971,180.8832,181.3971,18932.0
2020-09-30 11:20:00,201.21,201.42,200.96,200.97,80151.0,181.4061,181.5954,181.1807,181.1897,80151.0
2020-09-30 11:25:00,200.99,201.25,200.93,200.95,12977.0,181.2078,181.4422,181.1537,181.1717,12977.0
2020-09-30 11:30:00,200.81,201.04,200.52,200.6,10479.0,181.0455,181.2528,180.784,180.8561,10479.0
2020-09-30 11:35:00,200.54,200.78,200.45,200.46,11048.0,180.8021,181.0184,180.7209,180.7299,11048.0
2020-09-30 11:40:00,200.52,200.54,200.16,200.3,12787.0,180.784,180.8021,180.4595,180.5857,12787.0
2020-09-30 11:45:00,200.3,200.43,200.25,200.31,7017.0,180.5857,180.7029,180.5406,180.5947,7017.0
2020-09-30 11:50:00,200.3,200.33,199.9,200.13,14775.0,180.5857,180.6127,180.225,180.4324,14775.0
2020-09-30 11:55:00,200.17,200.38,200.17,200.32,10000.0,180.4685,180.6578,180.4685,180.6037,10000.0
2020-09-30 12:00:00,200.3,200.53,200.21,200.35,22272.0,180.5857,180.793,180.5045,180.6308,22272.0
2020-09-30 12:05:00,200.34,200.48,200.23,200.3,16084.0,180.6217,180.748,180.5226,180.5857,16084.0
2020-09-30 12:10:00,200.32,200.69,200.32,200.67,9072.0,180.6037,180.9373,180.6037,180.9193,9072.0
2020-09-30 12:15:00,200.7,200.95,200.62,200.93,9783.0,180.9463,181.1717,180.8742,181.1537,9783.0
2020-09-30 12:20:00,200.9,201.24,200.87,201.09,11856.0,181.1266,181.4332,181.0996,181.2979,11856.0
2020-09-30 12:25:00,201.11,201.13,200.75,200.91,13736.0,181.3159,181.334,180.9914,181.1356,13736.0
2020-09-30 12:30:00,200.93,200.97,200.58,200.61,6872.0,181.1537,181.1897,180.8381,180.8652,6872.0
2020-09-30 12:35:00,200.55,200.68,200.48,200.67,7646.0,180.8111,180.9283,180.748,180.9193,7646.0
2020-09-30 12:40:00,200.69,200.72,200.57,200.6,10382.0,180.9373,180.9643,180.8291,180.8561,10382.0
2020-09-30 12:45:00,200.58,200.58,200.34,200.34,7483.0,180.8381,180.8381,180.6217,180.6217,7483.0
2020-09-30 12:50:00,200.35,200.6,200.24,200.34,15242.0,180.6308,180.8561,180.5316,180.6217,15242.0
2020-09-30 12:55:00,200.39,200.55,200.34,200.44,10233.0,180.6668,180.8111,180.6217,180.7119,10233.0
2020-09-30 13:00:00,200.42,200.47,200.17,200.27,12190.0,180.6939,180.7389,180.4685,180.5586,12190.0
2020-09-30 13:05:00,200.29,200.4,200.07,200.16,13011.0,180.5767,180.6758,180.3783,180.4595,13011.0
2020-09-30 13:10:00,200.15,200.29,200.15,200.22,10255.0,180.4504,180.5767,180.4504,180.5135,10255.0
2020-09-30 13:15:00,200.22,200.25,199.93,199.93,61991.0,180.5135,180.5406,180.2521,180.2521,61991.0
2020-09-30 13:20:00,199.89,200.0,199.8,199.94,38010.0,180.216,180.3152,180.1349,180.2611,38010.0
2020-09-30 13:25:00,199.91,199.99,199.86,199.89,6912.0,180.2341,180.3062,180.189,180.216,6912.0
2020-09-30 13:30:00,199.95,200.07,199.84,200.06,64931.0,180.2701,180.3783,180.1709,180.3693,64931.0
2020-09-30 13:35:00,200.06,200.21,200.05,200.08,9758.0,180.3693,180.5045,180.3603,180.3873,9758.0
2020-09-30 13:40:00,200.08,200.24,200.05,200.16,8306.0,180.3873,180.5316,180.3603,180.4595,8306.0
2020-09-30 13:45:00,200.17,200.21,199.98,199.98,7133.0,180.4685,180.5045,180.2972,180.2972,7133.0
2020-09-30 13:50:00,200.04,200.05,199.75,199.81,6745.0,180.3513,180.3603,180.0898,180.1439,6745.0
2020-09-30 13:55:00,199.82,199.87,199.61,199.71,7931.0,180.1529,180.198,179.9636,180.0537,7931.0
2020-09-30 14:00:00,199.69,199.9,199.57,199.83,86650.0,180.0357,180.225,179.9275,180.1619,86650.0
2020-09-30 14:05:00,199.83,199.98,199.76,199.96,58284.0,180.1619,180.2972,180.0988,180.2791,58284.0
2020-09-30 14:10:00,200.01,200.01,199.78,199.95,9510.0,180.3242,180.3242,180.1169,180.2701,9510.0
2020-09-30 14:15:00,199.93,199.99,199.77,199.8,12285.0,180.2521,180.3062,180.1078,180.1349,12285.0
2020-09-30 14:20:00,199.82,200.27,199.1,199.17,24180.0,180.1529,180.5586,179.5038,179.5669,24180.0
2020-09-30 14:25:00,199.19,199.24,198.41,199.01,14424.0,179.5849,179.63,178.8817,179.4226,14424.0
2020-09-30 14:30:00,199.0,199.01,198.38,198.5,11406.0,179.4136,179.4226,178.8546,178.9628,11406.0
2020-09-30 14:35:00,198.5,198.64,198.05,198.15,12053.0,178.9628,179.0891,178.5571,178.6473,12053.0
2020-09-30 14:40:00,198.15,198.26,197.79,197.94,11962.0,178.6473,178.7465,178.3227,178.458,11962.0
2020-09-30 14:45:00,197.88,197.93,197.3,197.39,13939.0,178.4039,178.4489,177.8809,177.9621,13939.0
2020-09-30 14:50:00,197.35,198.09,197.35,197.77,14803.0,177.926,178.5932,177.926,178.3047,14803.0
2020-09-30 14:55:00,197.72,198.53,197.5,198.29,17197.0,178.2596,178.9899,178.0613,178.7735,17197.0
2020-09-30 15:00:00,198.3,198.37,197.65,197.71,13716.0,178.7825,178.8456,178.1965,178.2506,13716.0
2020-09-30 15:05:00,197.74,197.97,197.66,197.7,13677.0,178.2776,178.485,178.2055,178.2416,13677.0
2020-09-30 15:10:00,197.67,197.75,196.78,196.85,36259.0,178.2145,178.2867,177.4121,177.4752,36259.0
2020-09-30 15:15:00,196.85,196.9,196.5,196.74,29466.0,177.4752,177.5203,177.1597,177.3761,29466.0
2020-09-30 15:20:00,196.8,196.83,196.32,196.64,22510.0,177.4302,177.4572,176.9974,177.2859,22510.0
2020-09-30 15:25:00,196.59,196.9,196.42,196.75,19989.0,177.2408,177.5203,177.0876,177.3851,19989.0
2020-09-30 15:30:00,196.72,196.72,196.31,196.54,23793.0,177.358,177.358,176.9884,177.1957,23793.0
2020-09-30 15:35:00,196.59,197.24,196.41,196.93,32673.0,177.2408,177.8268,177.0785,177.5474,32673.0
2020-09-30 15:40:00,196.9,196.98,196.59,196.83,46707.0,177.5203,177.5924,177.2408,177.4572,46707.0
2020-09-30 15:45:00,196.81,197.28,196.7,197.11,75868.0,177.4392,177.8629,177.34,177.7096,75868.0
2020-09-30 15:50:00,197.13,197.52,197.02,197.28,77430.0,177.7277,178.0793,177.6285,177.8629,77430.0
2020-09-30 15:55:00,197.3,197.46,196.8,196.81,254022.0,177.8809,178.0252,177.4302,177.4392,254022.0
2020-10-01 09:30:00,198.0,198.0,196.66,196.66,80434.0,178.512,178.512,177.3039,177.3039,80434.0
2020-10-01 09:35:00,196.64,197.29,196.17,196.35,22299.0,177.2859,177.8719,176.8622,177.0244,22299.0
2020-10-01 09:40:00,196.28,197.03,195.77,196.37,25541.0,176.9613,177.6375,176.5015,177.0425,25541.0
2020-10-01 09:45:00,196.31,197.05,196.17,196.88,17202.0,176.9884,177.6555,176.8622,177.5023,17202.0
2020-10-01 09:50:00,196.77,197.0,196.46,196.6,39514.0,177.4031,177.6105,177.1236,177.2498,39514.0
2020-10-01 09:55:00,196.7,197.0,196.34,196.45,20501.0,177.34,177.6105,177.0154,177.1146,20501.0
2020-10-01 10:00:00,196.39,196.74,195.82,195.85,30807.0,177.0605,177.3761,176.5466,176.5737,30807.0
2020-10-01 10:05:00,195.82,195.82,195.2,195.36,34724.0,176.5466,176.5466,175.9876,176.1319,34724.0
2020-10-01 10:10:00,195.3,195.82,195.24,195.82,23174.0,176.0778,176.5466,176.0237,176.5466,23174.0
2020-10-01 10:15:00,195.84,195.89,195.23,195.62,29746.0,176.5646,176.6097,176.0147,176.3663,29746.0
2020-10-01 10:20:00,195.6,196.2,195.6,195.92,13276.0,176.3483,176.8892,176.3483,176.6368,13276.0
2020-10-01 10:25:00,195.79,195.89,195.45,195.83,13340.0,176.5196,176.6097,176.213,176.5556,13340.0
2020-10-01 10:30:00,195.76,196.73,195.74,196.72,39349.0,176.4925,177.367,176.4745,177.358,39349.0
2020-10-01 10:35:00,196.71,197.02,196.64,196.74,29904.0,177.349,177.6285,177.2859,177.3761,29904.0
2020-10-01 10:40:00,196.71,197.09,196.58,196.69,22344.0,177.349,177.6916,177.2318,177.331,22344.0
2020-10-01 10:45:00,196.7,196.73,196.02,196.02,30225.0,177.34,177.367,176.7269,176.7269,30225.0
2020-10-01 10:50:00,195.89,196.12,195.79,196.1,22817.0,176.6097,176.8171,176.5196,176.7991,22817.0
2020-10-01 10:55:00,196.13,196.25,195.5,195.78,17316.0,176.8261,176.9343,176.2581,176.5105,17316.0
2020-10-01 11:00:00,195.85,196.33,195.45,196.23,41431.0,176.5737,177.0064,176.213,176.9163,41431.0
2020-10-01 11:05:00,196.11,196.21,195.49,195.63,25026.0,176.8081,176.8982,176.2491,176.3753,25026.0
2020-10-01 11:10:00,195.57,196.04,195.35,195.97,57928.0,176.3212,176.745,176.1229,176.6818,57928.0
2020-10-01 11:15:00,195.95,196.2,195.45,195.54,18541.0,176.6638,176.8892,176.213,176.2942,18541.0
2020-10-01 11:20:00,195.56,196.01,195.56,196.01,18055.0,176.3122,176.7179,176.3122,176.7179,18055.0
2020-10-01 11:25:00,195.94,196.11,195.75,195.97,32260.0,176.6548,176.8081,176.4835,176.6818,32260.0
2020-10-01 11:30:00,196.03,196.23,195.97,196.22,27406.0,176.7359,176.9163,176.6818,176.9072,27406.0
2020-10-01 11:35:00,196.26,196.31,195.76,195.97,26549.0,176.9433,176.9884,176.4925,176.6818,26549.0
2020-10-01 11:40:00,195.96,195.96,195.55,195.65,16930.0,176.6728,176.6728,176.3032,176.3933,16930.0
2020-10-01 11:45:00,195.67,195.92,195.55,195.76,16480.0,176.4114,176.6368,176.3032,176.4925,16480.0
2020-10-01 11:50:00,195.73,195.97,195.72,195.97,17790.0,176.4655,176.6818,176.4565,176.6818,17790.0
2020-10-01 11:55:00,195.93,196.21,195.79,196.21,31618.0,176.6458,176.8982,176.5196,176.8982,31618.0
2020-10-01 12:00:00,196.19,196.19,195.82,195.92,12905.0,176.8802,176.8802,176.5466,176.6368,12905.0
2020-10-01 12:05:00,195.92,196.23,195.87,195.94,16890.0,176.6368,176.9163,176.5917,176.6548,16890.0
2020-10-01 12:10:00,195.96,196.05,195.78,195.78,14080.0,176.6728,176.754,176.5105,176.5105,14080.0
2020-10-01 12:15:00,195.75,195.85,195.43,195.69,22589.0,176.4835,176.5737,176.195,176.4294,22589.0
2020-10-01 12:20:00,195.7,196.13,195.62,196.04,15540.0,176.4384,176.8261,176.3663,176.745,15540.0
2020-10-01 12:25:00,196.0,196.4,196.0,196.3,19261.0,176.7089,177.0695,176.7089,176.9794,19261.0
2020-10-01 12:30:00,196.3,196.56,196.26,196.35,19733.0,176.9794,177.2138,176.9433,177.0244,19733.0
2020-10-01 12:35:00,196.34,196.9,196.23,196.88,12495.0,177.0154,177.5203,176.9163,177.5023,12495.0
2020-10-01 12:40:00,196.85,196.96,196.8,196.85,13074.0,177.4752,177.5744,177.4302,177.4752,13074.0
2020-10-01 12:45:00,196.82,196.82,196.5,196.64,18139.0,177.4482,177.4482,177.1597,177.2859,18139.0
2020-10-01 12:50:00,196.62,196.71,196.4,196.43,12853.0,177.2679,177.349,177.0695,177.0966,12853.0
2020-10-01 12:55:00,196.46,196.53,196.28,196.28,11332.0,177.1236,177.1867,176.9613,176.9613,11332.0
2020-10-01 13:00:00,196.3,196.33,196.09,196.09,11042.0,176.9794,177.0064,176.79,176.79,11042.0
2020-10-01 13:05:00,196.05,196.1,195.72,196.09,21754.0,176.754,176.7991,176.4565,176.79,21754.0
2020-10-01 13:10:00,196.03,196.06,195.51,195.56,11453.0,176.7359,176.763,176.2671,176.3122,11453.0
2020-10-01 13:15:00,195.55,195.72,195.35,195.41,16311.0,176.3032,176.4565,176.1229,176.177,16311.0
2020-10-01 13:20:00,195.38,195.44,194.96,195.04,14707.0,176.1499,176.204,175.7713,175.8434,14707.0
2020-10-01 13:25:00,194.99,195.02,194.56,194.6,16490.0,175.7983,175.8254,175.4106,175.4467,16490.0
2020-10-01 13:30:00,194.66,194.73,194.44,194.48,12293.0,175.5008,175.5639,175.3024,175.3385,12293.0
2020-10-01 13:35:00,194.37,194.58,194.27,194.31,11418.0,175.2393,175.4287,175.1492,175.1852,11418.0
2020-10-01 13:40:00,194.29,194.36,193.94,194.16,22618.0,175.1672,175.2303,174.8516,175.05,22618.0
2020-10-01 13:45:00,194.16,194.19,193.8,193.84,21208.0,175.05,175.077,174.7254,174.7615,21208.0
2020-10-01 13:50:00,193.84,194.07,193.8,194.0,10661.0,174.7615,174.9689,174.7254,174.9057,10661.0
2020-10-01 13:55:00,193.95,194.28,193.24,193.45,17089.0,174.8607,175.1582,174.2205,174.4099,17089.0
2020-10-01 14:00:00,193.49,193.87,192.81,193.19,40390.0,174.4459,174.7885,173.8329,174.1755,40390.0
2020-10-01 14:05:00,193.22,193.27,192.65,192.77,27467.0,174.2025,174.2476,173.6886,173.7968,27467.0
2020-10-01 14:10:00,192.74,192.81,192.35,192.62,21540.0,173.7698,173.8329,173.4181,173.6616,21540.0
2020-10-01 14:15:00,192.64,192.65,192.1,192.28,23795.0,173.6796,173.6886,173.1927,173.355,23795.0
2020-10-01 14:20:00,192.31,193.27,192.28,193.21,23180.0,173.3821,174.2476,173.355,174.1935,23180.0
2020-10-01 14:25:00,193.18,193.68,193.12,193.55,18170.0,174.1665,174.6172,174.1124,174.5,18170.0
2020-10-01 14:30:00,193.61,194.09,193.6,193.91,22238.0,174.5541,174.9869,174.5451,174.8246,22238.0
2020-10-01 14:35:00,193.82,194.3,193.72,194.12,14151.0,174.7435,175.1762,174.6533,175.0139,14151.0
2020-10-01 14:40:00,194.14,194.51,193.98,194.5,18253.0,175.032,175.3655,174.8877,175.3565,18253.0
2020-10-01 14:45:00,194.46,194.86,194.25,194.61,64182.0,175.3205,175.6811,175.1311,175.4557,64182.0
2020-10-01 14:50:00,194.57,194.96,194.52,194.77,24746.0,175.4196,175.7713,175.3746,175.6,24746.0
2020-10-01 14:55:00,194.72,194.75,194.5,194.63,14471.0,175.5549,175.5819,175.3565,175.4737,14471.0
2020-10-01 15:00:00,194.63,195.03,194.63,194.84,16677.0,175.4737,175.8344,175.4737,175.6631,16677.0
2020-10-01 15:05:00,194.82,194.9,194.57,194.67,10892.0,175.645,175.7172,175.4196,175.5098,10892.0
2020-10-01 15:10:00,194.72,194.9,194.47,194.63,17250.0,175.5549,175.7172,175.3295,175.4737,17250.0
2020-10-01 15:15:00,194.55,194.55,194.12,194.12,15153.0,175.4016,175.4016,175.0139,175.0139,15153.0
2020-10-01 15:20:00,194.12,194.32,194.0,194.24,27378.0,175.0139,175.1942,174.9057,175.1221,27378.0
2020-10-01 15:25:00,194.2,194.29,193.86,193.93,16057.0,175.0861,175.1672,174.7795,174.8426,16057.0
2020-10-01 15:30:00,193.91,194.34,193.88,194.32,35097.0,174.8246,175.2123,174.7976,175.1942,35097.0
2020-10-01 15:35:00,194.26,194.34,193.92,194.13,24128.0,175.1402,175.2123,174.8336,175.0229,24128.0
2020-10-01 15:40:00,194.15,194.27,193.65,193.73,29723.0,175.041,175.1492,174.5902,174.6623,29723.0
2020-10-01 15:45:00,193.73,193.9,193.37,193.77,43835.0,174.6623,174.8156,174.3378,174.6984,43835.0
2020-10-01 15:50:00,193.73,194.28,193.72,194.02,58928.0,174.6623,175.1582,174.6533,174.9238,58928.0
2020-10-01 15:55:00,194.0,194.3,193.73,194.3,128240.0,174.9057,175.1762,174.6623,175.1762,128240.0
2020-10-02 09:30:00,191.23,194.77,190.87,194.53,114534.0,172.4084,175.6,172.0838,175.3836,114534.0
2020-10-02 09:35:00,194.53,195.39,193.81,195.35,29272.0,175.3836,176.1589,174.7344,176.1229,29272.0
2020-10-02 09:40:00,195.18,195.18,193.92,194.16,20726.0,175.9696,175.9696,174.8336,175.05,20726.0
2020-10-02 09:45:00,194.15,194.75,194.13,194.53,25296.0,175.041,175.5819,175.0229,175.3836,25296.0
2020-10-02 09:50:00,194.5,194.5,193.66,193.99,19548.0,175.3565,175.3565,174.5992,174.8967,19548.0
2020-10-02 09:55:00,193.99,194.51,193.94,194.46,23974.0,174.8967,175.3655,174.8516,175.3205,23974.0
2020-10-02 10:00:00,194.53,195.21,194.48,194.83,25402.0,175.3836,175.9967,175.3385,175.6541,25402.0
2020-10-02 10:05:00,194.87,195.24,194.66,194.69,20837.0,175.6901,176.0237,175.5008,175.5278,20837.0
2020-10-02 10:10:00,194.71,194.92,194.25,194.46,88751.0,175.5459,175.7352,175.1311,175.3205,88751.0
2020-10-02 10:15:00,194.58,194.63,193.83,194.26,15939.0,175.4287,175.4737,174.7525,175.1402,15939.0
2020-10-02 10:20:00,194.34,194.39,193.74,194.14,24461.0,175.2123,175.2574,174.6713,175.032,24461.0
2020-10-02 10:25:00,194.2,195.14,194.09,195.0,16749.0,175.0861,175.9335,174.9869,175.8073,16749.0
2020-10-02 10:30:00,194.93,195.62,194.66,195.62,19839.0,175.7442,176.3663,175.5008,176.3663,19839.0
2020-10-02 10:35:00,195.44,195.52,194.95,194.97,16202.0,176.204,176.2761,175.7622,175.7803,16202.0
2020-10-02 10:40:00,194.94,195.41,194.8,194.99,12282.0,175.7532,176.177,175.627,175.7983,12282.0
2020-10-02 10:45:00,195.1,195.77,195.1,195.77,11882.0,175.8975,176.5015,175.8975,176.5015,11882.0
2020-10-02 10:50:00,195.77,195.97,195.57,195.78,39335.0,176.5015,176.6818,176.3212,176.5105,39335.0
2020-10-02 10:55:00,196.0,196.3,195.81,195.83,20192.0,176.7089,176.9794,176.5376,176.5556,20192.0
2020-10-02 11:00:00,195.81,195.88,195.46,195.76,33808.0,176.5376,176.6007,176.222,176.4925,33808.0
2020-10-02 11:05:00,195.73,196.43,195.55,196.28,8576.0,176.4655,177.0966,176.3032,176.9613,8576.0
2020-10-02 11:10:00,196.24,196.47,196.13,196.36,24145.0,176.9253,177.1326,176.8261,177.0335,24145.0
2020-10-02 11:15:00,196.36,197.08,196.22,196.88,13647.0,177.0335,177.6826,176.9072,177.5023,13647.0
2020-10-02 11:20:00,196.91,197.01,196.67,196.68,9571.0,177.5293,177.6195,177.313,177.322,9571.0
2020-10-02 11:25:00,196.61,196.87,196.41,196.72,9104.0,177.2589,177.4933,177.0785,177.358,9104.0
2020-10-02 11:30:00,196.69,196.71,196.17,196.27,8211.0,177.331,177.349,176.8622,176.9523,8211.0
2020-10-02 11:35:00,196.29,196.5,196.23,196.3,11377.0,176.9704,177.1597,176.9163,176.9794,11377.0
2020-10-02 11:40:00,196.23,196.48,196.2,196.39,7792.0,176.9163,177.1417,176.8892,177.0605,7792.0
2020-10-02 11:45:00,196.36,196.71,196.26,196.6,12597.0,177.0335,177.349,176.9433,177.2498,12597.0
2020-10-02 11:50:00,196.8,196.91,196.66,196.8,9074.0,177.4302,177.5293,177.3039,177.4302,9074.0
2020-10-02 11:55:00,196.79,196.8,196.24,196.6,19693.0,177.4211,177.4302,176.9253,177.2498,19693.0
2020-10-02 12:00:00,196.65,196.71,196.36,196.55,14379.0,177.2949,177.349,177.0335,177.2048,14379.0
2020-10-02 12:05:00,196.56,197.54,196.41,197.15,21091.0,177.2138,178.0973,177.0785,177.7457,21091.0
2020-10-02 12:10:00,197.16,198.32,197.16,197.91,19177.0,177.7547,178.8006,177.7547,178.4309,19177.0
2020-10-02 12:15:00,198.05,198.32,197.81,198.09,32982.0,178.5571,178.8006,178.3407,178.5932,32982.0
2020-10-02 12:20:00,198.13,198.42,197.42,198.0,21251.0,178.6293,178.8907,177.9891,178.512,21251.0
2020-10-02 12:25:00,198.03,198.25,197.71,197.86,11800.0,178.5391,178.7374,178.2506,178.3858,11800.0
2020-10-02 12:30:00,197.94,198.07,197.67,197.97,9298.0,178.458,178.5752,178.2145,178.485,9298.0
2020-10-02 12:35:00,198.02,198.59,197.91,198.43,13891.0,178.5301,179.044,178.4309,178.8997,13891.0
2020-10-02 12:40:00,198.42,198.59,198.17,198.39,62688.0,178.8907,179.044,178.6653,178.8637,62688.0
2020-10-02 12:45:00,198.4,198.4,197.84,197.84,21507.0,178.8727,178.8727,178.3678,178.3678,21507.0
2020-10-02 12:50:00,197.85,197.88,197.52,197.52,12674.0,178.3768,178.4039,178.0793,178.0793,12674.0
2020-10-02 12:55:00,197.47,197.88,197.45,197.6,10231.0,178.0342,178.4039,178.0162,178.1514,10231.0
2020-10-02 13:00:00,197.6,197.85,197.51,197.65,7480.0,178.1514,178.3768,178.0703,178.1965,7480.0
2020-10-02 13:05:00,197.55,198.01,197.46,197.87,15892.0,178.1063,178.5211,178.0252,178.3948,15892.0
2020-10-02 13:10:00,197.79,198.12,197.45,197.45,7292.0,178.3227,178.6202,178.0162,178.0162,7292.0
2020-10-02 13:15:00,197.52,197.97,197.51,197.73,15647.0,178.0793,178.485,178.0703,178.2686,15647.0
2020-10-02 13:20:00,197.72,197.99,197.4,197.88,9178.0,178.2596,178.503,177.9711,178.4039,9178.0
2020-10-02 13:25:00,197.91,197.96,197.69,197.7,9749.0,178.4309,178.476,178.2326,178.2416,9749.0
2020-10-02 13:30:00,197.72,197.72,197.31,197.31,6901.0,178.2596,178.2596,177.89,177.89,6901.0
2020-10-02 13:35:00,197.37,197.59,197.36,197.48,8312.0,177.9441,178.1424,177.935,178.0432,8312.0
2020-10-02 13:40:00,197.5,197.5,196.83,197.17,8192.0,178.0613,178.0613,177.4572,177.7637,8192.0
2020-10-02 13:45:00,197.13,197.47,196.97,197.08,14574.0,177.7277,178.0342,177.5834,177.6826,14574.0
2020-10-02 13:50:00,197.06,197.22,196.87,197.22,16381.0,177.6646,177.8088,177.4933,177.8088,16381.0
2020-10-02 13:55:00,197.18,197.36,197.14,197.25,15182.0,177.7728,177.935,177.7367,177.8359,15182.0
2020-10-02 14:00:00,197.38,197.57,197.3,197.43,11299.0,177.9531,178.1244,177.8809,177.9981,11299.0
2020-10-02 14:05:00,197.48,197.73,197.28,197.35,12201.0,178.0432,178.2686,177.8629,177.926,12201.0
2020-10-02 14:10:00,197.35,197.39,197.02,197.22,12080.0,177.926,177.9621,177.6285,177.8088,12080.0
2020-10-02 14:15:00,197.25,197.37,197.16,197.21,11267.0,177.8359,177.9441,177.7547,177.7998,11267.0
2020-10-02 14:20:00,197.21,197.33,197.1,197.33,15574.0,177.7998,177.908,177.7006,177.908,15574.0
2020-10-02 14:25:00,197.31,197.44,197.12,197.22,10872.0,177.89,178.0072,177.7187,177.8088,10872.0
2020-10-02 14:30:00,197.23,197.38,197.02,197.29,21243.0,177.8178,177.9531,177.6285,177.8719,21243.0
2020-10-02 14:35:00,197.29,197.54,197.29,197.44,10116.0,177.8719,178.0973,177.8719,178.0072,10116.0
2020-10-02 14:40:00,197.44,197.68,197.38,197.46,16202.0,178.0072,178.2235,177.9531,178.0252,16202.0
2020-10-02 14:45:00,197.45,197.65,197.29,197.43,18796.0,178.0162,178.1965,177.8719,177.9981,18796.0
2020-10-02 14:50:00,197.42,197.49,197.13,197.38,20252.0,177.9891,178.0522,177.7277,177.9531,20252.0
2020-10-02 14:55:00,197.38,197.76,197.37,197.69,18207.0,177.9531,178.2957,177.9441,178.2326,18207.0
2020-10-02 15:00:00,197.74,197.76,197.19,197.33,24548.0,178.2776,178.2957,177.7818,177.908,24548.0
2020-10-02 15:05:00,197.31,197.31,196.93,196.98,29092.0,177.89,177.89,177.5474,177.5924,29092.0
2020-10-02 15:10:00,197.01,197.26,196.26,196.59,26692.0,177.6195,177.8449,176.9433,177.2408,26692.0
2020-10-02 15:15:00,196.54,196.79,196.41,196.6,13138.0,177.1957,177.4211,177.0785,177.2498,13138.0
2020-10-02 15:20:00,196.62,196.95,196.55,196.95,66670.0,177.2679,177.5654,177.2048,177.5654,66670.0
2020-10-02 15:25:00,196.92,197.12,196.52,196.98,34012.0,177.5383,177.7187,177.1777,177.5924,34012.0
2020-10-02 15:30:00,196.96,197.29,196.81,196.97,30365.0,177.5744,177.8719,177.4392,177.5834,30365.0
2020-10-02 15:35:00,196.96,197.1,196.8,196.98,124940.0,177.5744,177.7006,177.4302,177.5924,124940.0
2020-10-02 15:40:00,196.99,197.05,196.6,197.05,50512.0,177.6015,177.6555,177.2498,177.6555,50512.0
2020-10-02 15:45:00,197.05,197.14,196.72,197.14,37565.0,177.6555,177.7367,177.358,177.7367,37565.0
2020-10-02 15:50:00,197.17,197.25,196.56,196.63,45521.0,177.7637,177.8359,177.2138,177.2769,45521.0
2020-10-02 15:55:00,196.62,196.75,196.23,196.49,156341.0,177.2679,177.3851,176.9163,177.1507,156341.0
2020-10-05 09:30:00,198.2,199.77,197.45,198.77,64590.0,178.6924,180.1078,178.0162,179.2063,64590.0
2020-10-05 09:35:00,198.87,199.31,198.4,199.31,29386.0,179.2964,179.6931,178.8727,179.6931,29386.0
2020-10-05 09:40:00,199.36,199.47,198.66,199.12,32980.0,179.7382,179.8374,179.1071,179.5218,32980.0
2020-10-05 09:45:00,199.13,199.74,199.03,199.72,27581.0,179.5308,180.0808,179.4407,180.0628,27581.0
2020-10-05 09:50:00,199.74,199.79,198.91,198.94,17696.0,180.0808,180.1259,179.3325,179.3595,17696.0
2020-10-05 09:55:00,198.88,199.16,198.49,198.65,17113.0,179.3054,179.5579,178.9538,179.0981,17113.0
2020-10-05 10:00:00,198.84,199.07,198.18,198.39,13380.0,179.2694,179.4767,178.6743,178.8637,13380.0
2020-10-05 10:05:00,198.4,198.89,198.32,198.76,37749.0,178.8727,179.3144,178.8006,179.1972,37749.0
2020-10-05 10:10:00,198.75,198.85,198.61,198.7,16304.0,179.1882,179.2784,179.062,179.1432,16304.0
2020-10-05 10:15:00,198.76,199.24,198.69,199.19,13968.0,179.1972,179.63,179.1341,179.5849,13968.0
2020-10-05 10:20:00,199.17,199.31,198.93,199.25,19913.0,179.5669,179.6931,179.3505,179.639,19913.0
2020-10-05 10:25:00,199.25,199.37,198.8,198.85,33264.0,179.639,179.7472,179.2333,179.2784,33264.0
2020-10-05 10:30:00,198.86,199.7,198.86,199.7,10795.0,179.2874,180.0447,179.2874,180.0447,10795.0
2020-10-05 10:35:00,199.61,199.65,199.18,199.4,23691.0,179.9636,179.9996,179.5759,179.7743,23691.0
2020-10-05 10:40:00,199.42,199.8,199.41,199.46,35231.0,179.7923,180.1349,179.7833,179.8283,35231.0
2020-10-05 10:45:00,199.54,199.63,199.31,199.43,14837.0,179.9005,179.9816,179.6931,179.8013,14837.0
2020-10-05 10:50:00,199.41,199.65,199.32,199.39,57475.0,179.7833,179.9996,179.7021,179.7652,57475.0
2020-10-05 10:55:00,199.45,199.99,199.43,199.75,18931.0,179.8193,180.3062,179.8013,180.0898,18931.0
2020-10-05 11:00:00,199.79,200.12,199.79,200.12,29906.0,180.1259,180.4234,180.1259,180.4234,29906.0
2020-10-05 11:05:00,200.09,200.09,199.64,199.77,9080.0,180.3963,180.3963,179.9906,180.1078,9080.0
2020-10-05 11:10:00,199.74,199.78,199.27,199.59,14844.0,180.0808,180.1169,179.657,179.9456,14844.0
2020-10-05 11:15:00,199.55,199.89,199.54,199.85,14056.0,179.9095,180.216,179.9005,180.18,14056.0
2020-10-05 11:20:00,199.9,199.9,199.55,199.7,19037.0,180.225,180.225,179.9095,180.0447,19037.0
2020-10-05 11:25:00,199.65,199.89,199.51,199.57,25004.0,179.9996,180.216,179.8734,179.9275,25004.0
2020-10-05 11:30:00,199.56,199.59,199.34,199.39,11756.0,179.9185,179.9456,179.7202,179.7652,11756.0
2020-10-05 11:35:00,199.39,199.39,199.14,199.32,21556.0,179.7652,179.7652,179.5398,179.7021,21556.0
2020-10-05 11:40:00,199.31,199.5,199.2,199.31,16203.0,179.6931,179.8644,179.5939,179.6931,16203.0
2020-10-05 11:45:00,199.31,199.47,199.28,199.39,12354.0,179.6931,179.8374,179.6661,179.7652,12354.0
2020-10-05 11:50:00,199.35,199.78,199.33,199.55,14107.0,179.7292,180.1169,179.7111,179.9095,14107.0
2020-10-05 11:55:00,199.62,199.69,199.5,199.69,11068.0,179.9726,180.0357,179.8644,180.0357,11068.0
2020-10-05 12:00:00,199.72,199.84,199.55,199.66,6763.0,180.0628,180.1709,179.9095,180.0087,6763.0
2020-10-05 12:05:00,199.63,199.75,199.53,199.63,9700.0,179.9816,180.0898,179.8915,179.9816,9700.0
2020-10-05 12:10:00,199.66,199.72,199.3,199.35,35613.0,180.0087,180.0628,179.6841,179.7292,35613.0
2020-10-05 12:15:00,199.35,199.5,199.31,199.49,7473.0,179.7292,179.8644,179.6931,179.8554,7473.0
2020-10-05 12:20:00,199.47,199.76,199.38,199.75,25206.0,179.8374,180.0988,179.7562,180.0898,25206.0
2020-10-05 12:25:00,199.71,199.86,199.51,199.74,35927.0,180.0537,180.189,179.8734,180.0808,35927.0
2020-10-05 12:30:00,199.7,199.79,199.49,199.52,13511.0,180.0447,180.1259,179.8554,179.8824,13511.0
2020-10-05 12:35:00,199.52,199.6,199.44,199.51,5982.0,179.8824,179.9546,179.8103,179.8734,5982.0
2020-10-05 12:40:00,199.54,199.73,199.53,199.72,8499.0,179.9005,180.0718,179.8915,180.0628,8499.0
2020-10-05 12:45:00,199.7,199.81,199.57,199.78,8462.0,180.0447,180.1439,179.9275,180.1169,8462.0
2020-10-05 12:50:00,199.76,199.79,199.69,199.78,5965.0,180.0988,180.1259,180.0357,180.1169,5965.0
2020-10-05 12:55:00,199.81,199.98,199.79,199.95,10646.0,180.1439,180.2972,180.1259,180.2701,10646.0
2020-10-05 13:00:00,199.96,200.06,199.75,200.0,20556.0,180.2791,180.3693,180.0898,180.3152,20556.0
2020-10-05 13:05:00,200.0,200.05,199.87,200.04,17567.0,180.3152,180.3603,180.198,180.3513,17567.0
2020-10-05 13:10:00,200.07,200.25,200.01,200.23,33228.0,180.3783,180.5406,180.3242,180.5226,33228.0
2020-10-05 13:15:00,200.17,200.65,200.16,200.64,28036.0,180.4685,180.9012,180.4595,180.8922,28036.0
2020-10-05 13:20:00,200.63,200.63,200.47,200.58,21587.0,180.8832,180.8832,180.7389,180.8381,21587.0
2020-10-05 13:25:00,200.56,201.08,200.56,201.03,39039.0,180.8201,181.2889,180.8201,181.2438,39039.0
2020-10-05 13:30:00,201.02,201.57,200.97,201.56,37764.0,181.2348,181.7307,181.1897,181.7217,37764.0
2020-10-05 13:35:00,201.56,201.6,201.23,201.27,24378.0,181.7217,181.7577,181.4241,181.4602,24378.0
2020-10-05 13:40:00,201.28,201.46,201.2,201.43,26231.0,181.4692,181.6315,181.3971,181.6045,26231.0
2020-10-05 13:45:00,201.44,201.48,200.77,200.96,28330.0,181.6135,181.6495,181.0094,181.1807,28330.0
2020-10-05 13:50:00,200.94,200.94,200.66,200.87,11964.0,181.1627,181.1627,180.9102,181.0996,11964.0
2020-10-05 13:55:00,200.87,200.89,200.5,200.59,12662.0,181.0996,181.1176,180.766,180.8471,12662.0
2020-10-05 14:00:00,200.59,200.74,200.53,200.74,13823.0,180.8471,180.9824,180.793,180.9824,13823.0
2020-10-05 14:05:00,200.68,200.82,200.58,200.74,19699.0,180.9283,181.0545,180.8381,180.9824,19699.0
2020-10-05 14:10:00,200.72,201.03,200.7,201.03,14430.0,180.9643,181.2438,180.9463,181.2438,14430.0
2020-10-05 14:15:00,201.08,201.2,200.96,201.2,8316.0,181.2889,181.3971,181.1807,181.3971,8316.0
2020-10-05 14:20:00,201.23,201.23,201.05,201.07,14561.0,181.4241,181.4241,181.2619,181.2799,14561.0
2020-10-05 14:25:00,201.05,201.06,200.88,201.0,24271.0,181.2619,181.2709,181.1086,181.2168,24271.0
2020-10-05 14:30:00,201.02,201.2,201.0,201.06,16908.0,181.2348,181.3971,181.2168,181.2709,16908.0
2020-10-05 14:35:00,201.05,201.19,200.97,201.06,21823.0,181.2619,181.3881,181.1897,181.2709,21823.0
2020-10-05 14:40:00,201.05,201.29,201.02,201.16,14197.0,181.2619,181.4782,181.2348,181.361,14197.0
2020-10-05 14:45:00,201.16,201.25,201.12,201.25,11181.0,181.361,181.4422,181.325,181.4422,11181.0
2020-10-05 14:50:00,201.25,201.36,201.22,201.32,28477.0,181.4422,181.5413,181.4151,181.5053,28477.0
2020-10-05 14:55:00,201.31,201.62,201.3,201.61,21768.0,181.4963,181.7758,181.4872,181.7667,21768.0
2020-10-05 15:00:00,201.63,201.65,201.33,201.43,14857.0,181.7848,181.8028,181.5143,181.6045,14857.0
2020-10-05 15:05:00,201.43,201.7,201.36,201.69,14771.0,181.6045,181.8479,181.5413,181.8389,14771.0
2020-10-05 15:10:00,201.68,201.78,201.6,201.63,17220.0,181.8298,181.92,181.7577,181.7848,17220.0
2020-10-05 15:15:00,201.68,202.1,201.65,202.04,51434.0,181.8298,182.2085,181.8028,182.1544,51434.0
2020-10-05 15:20:00,202.02,202.23,201.98,202.09,32106.0,182.1364,182.3257,182.1003,182.1995,32106.0
2020-10-05 15:25:00,202.06,202.11,201.89,202.01,23654.0,182.1724,182.2175,182.0192,182.1274,23654.0
2020-10-05 15:30:00,202.01,202.07,201.92,202.03,27793.0,182.1274,182.1815,182.0462,182.1454,27793.0
2020-10-05 15:35:00,202.04,202.13,201.83,202.12,55535.0,182.1544,182.2356,181.9651,182.2265,55535.0
2020-10-05 15:40:00,202.15,202.25,201.98,202.03,35980.0,182.2536,182.3437,182.1003,182.1454,35980.0
2020-10-05 15:45:00,202.01,202.1,201.89,202.06,59015.0,182.1274,182.2085,182.0192,182.1724,59015.0
2020-10-05 15:50:00,202.09,202.1,201.53,201.67,67490.0,182.1995,182.2085,181.6946,181.8208,67490.0
2020-10-05 15:55:00,201.67,201.7,200.95,201.32,222146.0,181.8208,181.8479,181.1717,181.5053,222146.0
2020-10-06 09:30:00,202.0,202.4,201.04,201.46,65958.0,182.1184,182.479,181.2528,181.6315,65958.0
2020-10-06 09:35:00,201.37,202.27,201.37,202.05,40946.0,181.5504,182.3618,181.5504,182.1634,40946.0
2020-10-06 09:40:00,201.97,202.39,201.88,201.95,14938.0,182.0913,182.47,182.0102,182.0733,14938.0
2020-10-06 09:45:00,201.96,202.16,201.85,201.86,19798.0,182.0823,182.2626,181.9831,181.9921,19798.0
2020-10-06 09:50:00,201.85,202.61,201.74,202.25,30485.0,181.9831,182.6683,181.8839,182.3437,30485.0
2020-10-06 09:55:00,202.23,202.46,202.08,202.26,17885.0,182.3257,182.5331,182.1905,182.3528,17885.0
2020-10-06 10:00:00,202.28,202.52,201.95,202.09,9557.0,182.3708,182.5872,182.0733,182.1995,9557.0
2020-10-06 10:05:00,202.08,202.6,202.08,202.47,20557.0,182.1905,182.6593,182.1905,182.5421,20557.0
2020-10-06 10:10:00,202.49,202.77,202.27,202.75,19356.0,182.5601,182.8126,182.3618,182.7945,19356.0
2020-10-06 10:15:00,202.75,202.77,202.47,202.47,11137.0,182.7945,182.8126,182.5421,182.5421,11137.0
2020-10-06 10:20:00,202.4,202.69,202.33,202.43,15262.0,182.479,182.7404,182.4159,182.506,15262.0
2020-10-06 10:25:00,202.41,203.35,202.4,203.13,32800.0,182.488,183.3355,182.479,183.1371,32800.0
2020-10-06 10:30:00,203.15,203.62,202.71,202.76,27624.0,183.1552,183.5789,182.7585,182.8035,27624.0
2020-10-06 10:35:00,202.76,202.9,202.53,202.62,11991.0,182.8035,182.9298,182.5962,182.6773,11991.0
2020-10-06 10:40:00,202.67,203.01,201.92,202.25,23736.0,182.7224,183.0289,182.0462,182.3437,23736.0
2020-10-06 10:45:00,202.28,202.82,202.28,202.7,24843.0,182.3708,182.8576,182.3708,182.7495,24843.0
2020-10-06 10:50:00,202.75,202.9,202.52,202.64,8289.0,182.7945,182.9298,182.5872,182.6954,8289.0
2020-10-06 10:55:00,202.55,203.11,202.55,203.11,11728.0,182.6142,183.1191,182.6142,183.1191,11728.0
2020-10-06 11:00:00,203.12,203.14,202.77,202.85,10291.0,183.1281,183.1461,182.8126,182.8847,10291.0
2020-10-06 11:05:00,202.87,202.94,202.78,202.93,11268.0,182.9027,182.9658,182.8216,182.9568,11268.0
2020-10-06 11:10:00,202.96,202.96,202.55,202.74,11887.0,182.9839,182.9839,182.6142,182.7855,11887.0
2020-10-06 11:15:00,202.71,202.8,202.65,202.73,10572.0,182.7585,182.8396,182.7044,182.7765,10572.0
2020-10-06 11:20:00,202.79,202.8,202.49,202.49,13722.0,182.8306,182.8396,182.5601,182.5601,13722.0
2020-10-06 11:25:00,202.48,202.53,202.33,202.41,14483.0,182.5511,182.5962,182.4159,182.488,14483.0
2020-10-06 11:30:00,202.38,202.43,202.11,202.41,9286.0,182.4609,182.506,182.2175,182.488,9286.0
2020-10-06 11:35:00,202.43,202.52,202.25,202.51,11959.0,182.506,182.5872,182.3437,182.5782,11959.0
2020-10-06 11:40:00,202.43,202.54,202.34,202.42,12496.0,182.506,182.6052,182.4249,182.497,12496.0
2020-10-06 11:45:00,202.44,202.49,201.97,202.09,17182.0,182.515,182.5601,182.0913,182.1995,17182.0
2020-10-06 11:50:00,202.04,202.04,201.88,201.95,11964.0,182.1544,182.1544,182.0102,182.0733,11964.0
2020-10-06 11:55:00,202.01,202.11,201.9,202.09,8005.0,182.1274,182.2175,182.0282,182.1995,8005.0
2020-10-06 12:00:00,202.11,202.37,202.09,202.12,19101.0,182.2175,182.4519,182.1995,182.2265,19101.0
2020-10-06 12:05:00,202.14,202.75,202.13,202.69,22238.0,182.2446,182.7945,182.2356,182.7404,22238.0
2020-10-06 12:10:00,202.75,202.93,202.69,202.93,20756.0,182.7945,182.9568,182.7404,182.9568,20756.0
2020-10-06 12:15:00,202.93,203.0,202.75,202.75,12356.0,182.9568,183.0199,182.7945,182.7945,12356.0
2020-10-06 12:20:00,202.75,202.87,202.53,202.6,11259.0,182.7945,182.9027,182.5962,182.6593,11259.0
2020-10-06 12:25:00,202.63,202.64,202.52,202.6,7461.0,182.6863,182.6954,182.5872,182.6593,7461.0
2020-10-06 12:30:00,202.61,202.95,202.6,202.86,13248.0,182.6683,182.9748,182.6593,182.8937,13248.0
2020-10-06 12:35:00,202.86,202.9,202.63,202.66,8278.0,182.8937,182.9298,182.6863,182.7134,8278.0
2020-10-06 12:40:00,202.66,202.79,202.65,202.66,8080.0,182.7134,182.8306,182.7044,182.7134,8080.0
2020-10-06 12:45:00,202.63,202.95,202.63,202.92,10558.0,182.6863,182.9748,182.6863,182.9478,10558.0
2020-10-06 12:50:00,202.95,203.08,202.95,203.08,9676.0,182.9748,183.0921,182.9748,183.0921,9676.0
2020-10-06 12:55:00,203.12,203.2,203.03,203.2,7673.0,183.1281,183.2002,183.047,183.2002,7673.0
2020-10-06 13:00:00,203.23,203.23,203.0,203.0,10002.0,183.2273,183.2273,183.0199,183.0199,10002.0
2020-10-06 13:05:00,202.96,203.27,202.94,203.27,11401.0,182.9839,183.2634,182.9658,183.2634,11401.0
2020-10-06 13:10:00,203.28,203.5,203.17,203.42,11324.0,183.2724,183.4707,183.1732,183.3986,11324.0
2020-10-06 13:15:00,203.41,203.41,203.11,203.2,11240.0,183.3896,183.3896,183.1191,183.2002,11240.0
2020-10-06 13:20:00,203.17,203.34,202.97,203.16,20181.0,183.1732,183.3265,182.9929,183.1642,20181.0
2020-10-06 13:25:00,203.17,203.24,203.04,203.18,10328.0,183.1732,183.2363,183.056,183.1822,10328.0
2020-10-06 13:30:00,203.17,203.22,203.0,203.1,9521.0,183.1732,183.2183,183.0199,183.1101,9521.0
2020-10-06 13:35:00,203.08,203.35,203.08,203.29,14417.0,183.0921,183.3355,183.0921,183.2814,14417.0
2020-10-06 13:40:00,203.31,203.62,203.3,203.52,11294.0,183.2994,183.5789,183.2904,183.4887,11294.0
2020-10-06 13:45:00,203.55,203.56,203.12,203.12,15299.0,183.5158,183.5248,183.1281,183.1281,15299.0
2020-10-06 13:50:00,203.2,203.34,203.16,203.17,7034.0,183.2002,183.3265,183.1642,183.1732,7034.0
2020-10-06 13:55:00,203.18,203.53,203.09,203.5,8979.0,183.1822,183.4978,183.1011,183.4707,8979.0
2020-10-06 14:00:00,203.5,203.55,203.15,203.28,13728.0,183.4707,183.5158,183.1552,183.2724,13728.0
2020-10-06 14:05:00,203.28,203.42,203.13,203.13,8195.0,183.2724,183.3986,183.1371,183.1371,8195.0
2020-10-06 14:10:00,203.16,203.46,203.09,203.46,11516.0,183.1642,183.4347,183.1011,183.4347,11516.0
2020-10-06 14:15:00,203.44,203.6,203.37,203.49,8363.0,183.4166,183.5609,183.3535,183.4617,8363.0
2020-10-06 14:20:00,203.5,203.87,203.48,203.7,12334.0,183.4707,183.8043,183.4527,183.651,12334.0
2020-10-06 14:25:00,203.62,203.86,203.59,203.66,12899.0,183.5789,183.7953,183.5519,183.615,12899.0
2020-10-06 14:30:00,203.69,203.8,203.54,203.78,25976.0,183.642,183.7412,183.5068,183.7232,25976.0
2020-10-06 14:35:00,203.79,204.0,203.64,203.87,28681.0,183.7322,183.9215,183.5969,183.8043,28681.0
2020-10-06 14:40:00,203.84,203.96,203.7,203.87,23054.0,183.7773,183.8854,183.651,183.8043,23054.0
2020-10-06 14:45:00,203.87,203.99,202.71,202.81,32289.0,183.8043,183.9125,182.7585,182.8486,32289.0
2020-10-06 14:50:00,202.7,202.82,201.13,201.22,49671.0,182.7495,182.8576,181.334,181.4151,49671.0
2020-10-06 14:55:00,201.28,201.93,200.79,201.56,46409.0,181.4692,182.0552,181.0274,181.7217,46409.0
2020-10-06 15:00:00,201.56,201.65,200.72,200.77,35700.0,181.7217,181.8028,180.9643,181.0094,35700.0
2020-10-06 15:05:00,200.77,201.08,200.11,200.84,20309.0,181.0094,181.2889,180.4144,181.0725,20309.0
2020-10-06 15:10:00,200.69,200.81,200.17,200.31,12277.0,180.9373,181.0455,180.4685,180.5947,12277.0
2020-10-06 15:15:00,200.21,200.35,199.72,199.75,19995.0,180.5045,180.6308,180.0628,180.0898,19995.0
2020-10-06 15:20:00,199.79,200.05,199.51,199.58,35956.0,180.1259,180.3603,179.8734,179.9365,35956.0
2020-10-06 15:25:00,199.56,200.27,199.48,200.27,28767.0,179.9185,180.5586,179.8464,180.5586,28767.0
2020-10-06 15:30:00,200.25,200.65,200.02,200.57,17763.0,180.5406,180.9012,180.3332,180.8291,17763.0
2020-10-06 15:35:00,200.57,200.88,200.4,200.41,25878.0,180.8291,181.1086,180.6758,180.6848,25878.0
2020-10-06 15:40:00,200.42,200.55,200.03,200.03,25643.0,180.6939,180.8111,180.3422,180.3422,25643.0
2020-10-06 15:45:00,200.02,200.17,199.58,200.05,37277.0,180.3332,180.4685,179.9365,180.3603,37277.0
2020-10-06 15:50:00,200.02,200.03,199.29,199.64,39999.0,180.3332,180.3422,179.6751,179.9906,39999.0
2020-10-06 15:55:00,199.64,199.92,199.32,199.36,100840.0,179.9906,180.2431,179.7021,179.7382,100840.0
2020-10-07 09:30:00,201.08,202.76,201.0,202.01,61818.0,181.2889,182.8035,181.2168,182.1274,61818.0
2020-10-07 09:35:00,202.01,202.5,201.84,202.29,13909.0,182.1274,182.5691,181.9741,182.3798,13909.0
2020-10-07 09:40:00,202.43,203.12,202.2,202.95,14737.0,182.506,183.1281,182.2987,182.9748,14737.0
2020-10-07 09:45:00,202.85,203.36,202.65,203.36,10944.0,182.8847,183.3445,182.7044,183.3445,10944.0
2020-10-07 09:50:00,203.24,203.74,202.9,203.57,21525.0,183.2363,183.6871,182.9298,183.5338,21525.0
2020-10-07 09:55:00,203.69,203.84,203.46,203.83,12581.0,183.642,183.7773,183.4347,183.7682,12581.0
2020-10-07 10:00:00,203.77,203.77,203.13,203.57,15227.0,183.7141,183.7141,183.1371,183.5338,15227.0
2020-10-07 10:05:00,203.68,203.9,203.51,203.9,9380.0,183.633,183.8313,183.4797,183.8313,9380.0
2020-10-07 10:10:00,203.91,204.21,203.84,203.92,38170.0,183.8404,184.1108,183.7773,183.8494,38170.0
2020-10-07 10:15:00,203.92,204.36,203.87,204.36,17344.0,183.8494,184.2461,183.8043,184.2461,17344.0
2020-10-07 10:20:00,204.31,204.9,204.28,204.76,85253.0,184.201,184.7329,184.1739,184.6067,85253.0
2020-10-07 10:25:00,204.82,204.82,204.52,204.71,12234.0,184.6608,184.6608,184.3903,184.5616,12234.0
2020-10-07 10:30:00,204.78,205.04,204.39,204.4,22449.0,184.6247,184.8591,184.2731,184.2821,22449.0
2020-10-07 10:35:00,204.31,204.41,204.16,204.39,7431.0,184.201,184.2911,184.0658,184.2731,7431.0
2020-10-07 10:40:00,204.31,204.53,204.23,204.49,14276.0,184.201,184.3993,184.1289,184.3633,14276.0
2020-10-07 10:45:00,204.63,204.68,204.1,204.22,17214.0,184.4895,184.5346,184.0117,184.1198,17214.0
2020-10-07 10:50:00,204.19,204.51,204.0,204.17,13268.0,184.0928,184.3813,183.9215,184.0748,13268.0
2020-10-07 10:55:00,204.19,204.54,204.15,204.37,15937.0,184.0928,184.4084,184.0567,184.2551,15937.0
2020-10-07 11:00:00,204.36,204.51,204.25,204.36,7229.0,184.2461,184.3813,184.1469,184.2461,7229.0
2020-10-07 11:05:00,204.56,204.64,204.26,204.29,11968.0,184.4264,184.4985,184.1559,184.183,11968.0
2020-10-07 11:10:00,204.24,204.43,203.86,203.98,7995.0,184.1379,184.3092,183.7953,183.9035,7995.0
2020-10-07 11:15:00,204.06,204.14,203.9,204.04,8935.0,183.9756,184.0477,183.8313,183.9576,8935.0
2020-10-07 11:20:00,204.03,204.24,203.83,204.24,8379.0,183.9486,184.1379,183.7682,184.1379,8379.0
2020-10-07 11:25:00,204.22,204.35,203.92,204.29,19091.0,184.1198,184.2371,183.8494,184.183,19091.0
2020-10-07 11:30:00,204.31,204.42,204.0,204.29,13316.0,184.201,184.3002,183.9215,184.183,13316.0
2020-10-07 11:35:00,204.24,204.24,203.77,203.93,9723.0,184.1379,184.1379,183.7141,183.8584,9723.0
2020-10-07 11:40:00,204.0,204.18,203.86,204.08,22566.0,183.9215,184.0838,183.7953,183.9936,22566.0
2020-10-07 11:45:00,204.08,204.21,203.95,204.14,25024.0,183.9936,184.1108,183.8764,184.0477,25024.0
2020-10-07 11:50:00,204.06,204.14,203.88,203.94,14933.0,183.9756,184.0477,183.8133,183.8674,14933.0
2020-10-07 11:55:00,203.94,204.07,203.89,204.03,8349.0,183.8674,183.9846,183.8223,183.9486,8349.0
2020-10-07 12:00:00,204.04,204.04,203.85,203.91,8416.0,183.9576,183.9576,183.7863,183.8404,8416.0
2020-10-07 12:05:00,203.86,204.01,203.86,203.91,10202.0,183.7953,183.9305,183.7953,183.8404,10202.0
2020-10-07 12:10:00,203.9,204.0,203.77,203.87,19803.0,183.8313,183.9215,183.7141,183.8043,19803.0
2020-10-07 12:15:00,203.9,204.11,203.82,203.97,4038.0,183.8313,184.0207,183.7592,183.8945,4038.0
2020-10-07 12:20:00,204.13,204.14,203.94,204.04,4945.0,184.0387,184.0477,183.8674,183.9576,4945.0
2020-10-07 12:25:00,204.13,204.37,203.85,204.37,8903.0,184.0387,184.2551,183.7863,184.2551,8903.0
2020-10-07 12:30:00,204.32,204.68,204.32,204.56,8402.0,184.21,184.5346,184.21,184.4264,8402.0
2020-10-07 12:35:00,204.55,204.65,204.31,204.39,3876.0,184.4174,184.5075,184.201,184.2731,3876.0
2020-10-07 12:40:00,204.43,204.47,204.34,204.37,6013.0,184.3092,184.3452,184.228,184.2551,6013.0
2020-10-07 12:45:00,204.35,204.41,204.21,204.25,4653.0,184.2371,184.2911,184.1108,184.1469,4653.0
2020-10-07 12:50:00,204.23,204.33,204.01,204.02,3200.0,184.1289,184.219,183.9305,183.9395,3200.0
2020-10-07 12:55:00,204.07,204.09,203.89,204.08,7463.0,183.9846,184.0026,183.8223,183.9936,7463.0
2020-10-07 13:00:00,204.11,204.17,203.96,204.1,5911.0,184.0207,184.0748,183.8854,184.0117,5911.0
2020-10-07 13:05:00,204.14,204.14,203.91,203.93,5068.0,184.0477,184.0477,183.8404,183.8584,5068.0
2020-10-07 13:10:00,203.99,204.17,203.95,204.11,8164.0,183.9125,184.0748,183.8764,184.0207,8164.0
2020-10-07 13:15:00,204.08,204.1,203.95,204.01,5284.0,183.9936,184.0117,183.8764,183.9305,5284.0
2020-10-07 13:20:00,204.05,204.05,203.86,203.88,7820.0,183.9666,183.9666,183.7953,183.8133,7820.0
2020-10-07 13:25:00,203.94,204.01,203.84,203.94,3564.0,183.8674,183.9305,183.7773,183.8674,3564.0
2020-10-07 13:30:00,203.95,204.16,203.95,204.13,7154.0,183.8764,184.0658,183.8764,184.0387,7154.0
2020-10-07 13:35:00,204.12,204.16,203.93,203.99,6458.0,184.0297,184.0658,183.8584,183.9125,6458.0
2020-10-07 13:40:00,203.96,204.45,203.91,204.36,12065.0,183.8854,184.3272,183.8404,184.2461,12065.0
2020-10-07 13:45:00,204.39,204.66,204.31,204.57,7886.0,184.2731,184.5165,184.201,184.4354,7886.0
2020-10-07 13:50:00,204.62,204.78,204.5,204.74,7584.0,184.4805,184.6247,184.3723,184.5887,7584.0
2020-10-07 13:55:00,204.65,204.72,204.42,204.56,6607.0,184.5075,184.5706,184.3002,184.4264,6607.0
2020-10-07 14:00:00,204.56,204.85,204.56,204.66,4930.0,184.4264,184.6878,184.4264,184.5165,4930.0
2020-10-07 14:05:00,204.64,204.66,204.4,204.45,7591.0,184.4985,184.5165,184.2821,184.3272,7591.0
2020-10-07 14:10:00,204.48,204.66,204.46,204.66,5820.0,184.3543,184.5165,184.3362,184.5165,5820.0
2020-10-07 14:15:00,204.72,205.01,204.6,204.99,11538.0,184.5706,184.8321,184.4624,184.8141,11538.0
2020-10-07 14:20:00,204.96,205.16,204.82,205.05,7815.0,184.787,184.9673,184.6608,184.8682,7815.0
2020-10-07 14:25:00,205.05,205.43,204.96,205.38,10480.0,184.8682,185.2108,184.787,185.1657,10480.0
2020-10-07 14:30:00,205.4,205.48,205.3,205.4,7332.0,185.1837,185.2558,185.0936,185.1837,7332.0
2020-10-07 14:35:00,205.45,205.58,205.34,205.34,5286.0,185.2288,185.346,185.1296,185.1296,5286.0
2020-10-07 14:40:00,205.32,205.4,205.14,205.22,5739.0,185.1116,185.1837,184.9493,185.0214,5739.0
2020-10-07 14:45:00,205.3,205.43,205.11,205.13,8191.0,185.0936,185.2108,184.9223,184.9403,8191.0
2020-10-07 14:50:00,205.16,205.19,204.89,205.06,14897.0,184.9673,184.9944,184.7239,184.8772,14897.0
2020-10-07 14:55:00,205.06,205.2,205.02,205.02,10343.0,184.8772,185.0034,184.8411,184.8411,10343.0
2020-10-07 15:00:00,204.98,205.06,204.89,204.99,12654.0,184.805,184.8772,184.7239,184.8141,12654.0
2020-10-07 15:05:00,204.97,205.1,204.86,204.96,15102.0,184.796,184.9132,184.6969,184.787,15102.0
2020-10-07 15:10:00,204.96,205.15,204.9,205.07,9193.0,184.787,184.9583,184.7329,184.8862,9193.0
2020-10-07 15:15:00,205.08,205.1,204.93,205.0,9616.0,184.8952,184.9132,184.76,184.8231,9616.0
2020-10-07 15:20:00,205.0,205.07,204.88,204.93,12313.0,184.8231,184.8862,184.7149,184.76,12313.0
2020-10-07 15:25:00,204.92,204.94,204.76,204.85,11425.0,184.751,184.769,184.6067,184.6878,11425.0
2020-10-07 15:30:00,204.89,204.89,204.63,204.69,9991.0,184.7239,184.7239,184.4895,184.5436,9991.0
2020-10-07 15:35:00,204.7,204.93,204.62,204.93,17286.0,184.5526,184.76,184.4805,184.76,17286.0
2020-10-07 15:40:00,204.91,204.93,204.6,204.66,14515.0,184.7419,184.76,184.4624,184.5165,14515.0
2020-10-07 15:45:00,204.71,204.75,204.54,204.75,13474.0,184.5616,184.5977,184.4084,184.5977,13474.0
2020-10-07 15:50:00,204.7,204.92,204.48,204.92,27686.0,184.5526,184.751,184.3543,184.751,27686.0
2020-10-07 15:55:00,204.89,204.93,204.6,204.62,87767.0,184.7239,184.76,184.4624,184.4805,87767.0
2020-10-08 09:30:00,204.89,205.5,204.72,205.24,48480.0,184.7239,185.2739,184.5706,185.0395,48480.0
2020-10-08 09:35:00,205.13,205.33,204.8,205.15,45986.0,184.9403,185.1206,184.6428,184.9583,45986.0
2020-10-08 09:40:00,205.05,205.3,204.84,204.93,31268.0,184.8682,185.0936,184.6788,184.76,31268.0
2020-10-08 09:45:00,204.89,204.89,204.0,204.09,17572.0,184.7239,184.7239,183.9215,184.0026,17572.0
2020-10-08 09:50:00,204.27,204.77,204.18,204.77,14172.0,184.1649,184.6157,184.0838,184.6157,14172.0
2020-10-08 09:55:00,204.85,205.05,204.66,205.0,30447.0,184.6878,184.8682,184.5165,184.8231,30447.0
2020-10-08 10:00:00,205.12,205.24,204.45,204.58,37056.0,184.9313,185.0395,184.3272,184.4444,37056.0
2020-10-08 10:05:00,204.5,204.62,204.06,204.49,12273.0,184.3723,184.4805,183.9756,184.3633,12273.0
2020-10-08 10:10:00,204.59,204.78,204.31,204.78,9223.0,184.4534,184.6247,184.201,184.6247,9223.0
2020-10-08 10:15:00,204.87,204.96,204.26,204.39,4797.0,184.7059,184.787,184.1559,184.2731,4797.0
2020-10-08 10:20:00,204.41,204.68,204.27,204.28,5824.0,184.2911,184.5346,184.1649,184.1739,5824.0
2020-10-08 10:25:00,204.32,204.37,203.8,204.18,14100.0,184.21,184.2551,183.7412,184.0838,14100.0
2020-10-08 10:30:00,204.22,204.81,204.22,204.77,4089.0,184.1198,184.6518,184.1198,184.6157,4089.0
2020-10-08 10:35:00,204.82,204.96,204.45,204.76,8706.0,184.6608,184.787,184.3272,184.6067,8706.0
2020-10-08 10:40:00,204.8,204.87,204.6,204.67,11393.0,184.6428,184.7059,184.4624,184.5256,11393.0
2020-10-08 10:45:00,204.68,204.91,204.61,204.86,5884.0,184.5346,184.7419,184.4715,184.6969,5884.0
2020-10-08 10:50:00,204.92,205.24,204.66,204.67,13526.0,184.751,185.0395,184.5165,184.5256,13526.0
2020-10-08 10:55:00,204.77,204.88,204.41,204.41,10354.0,184.6157,184.7149,184.2911,184.2911,10354.0
2020-10-08 11:00:00,204.41,204.47,204.18,204.18,11028.0,184.2911,184.3452,184.0838,184.0838,11028.0
2020-10-08 11:05:00,204.25,204.53,204.19,204.28,9080.0,184.1469,184.3993,184.0928,184.1739,9080.0
2020-10-08 11:10:00,204.35,204.39,204.11,204.12,5205.0,184.2371,184.2731,184.0207,184.0297,5205.0
2020-10-08 11:15:00,204.33,204.33,204.0,204.01,3398.0,184.219,184.219,183.9215,183.9305,3398.0
2020-10-08 11:20:00,203.99,203.99,203.15,203.29,12158.0,183.9125,183.9125,183.1552,183.2814,12158.0
2020-10-08 11:25:00,203.22,203.33,203.07,203.16,9244.0,183.2183,183.3174,183.083,183.1642,9244.0
2020-10-08 11:30:00,203.0,203.14,201.98,202.17,12795.0,183.0199,183.1461,182.1003,182.2716,12795.0
2020-10-08 11:35:00,202.22,203.12,202.21,202.97,29105.0,182.3167,183.1281,182.3077,182.9929,29105.0
2020-10-08 11:40:00,203.03,203.24,202.58,202.59,9082.0,183.047,183.2363,182.6413,182.6503,9082.0
2020-10-08 11:45:00,202.47,202.58,202.18,202.42,7354.0,182.5421,182.6413,182.2806,182.497,7354.0
2020-10-08 11:50:00,202.41,202.41,202.01,202.01,11129.0,182.488,182.488,182.1274,182.1274,11129.0
2020-10-08 11:55:00,202.01,202.1,201.73,201.75,7963.0,182.1274,182.2085,181.8749,181.893,7963.0
2020-10-08 12:00:00,201.75,202.01,201.56,201.88,45838.0,181.893,182.1274,181.7217,182.0102,45838.0
2020-10-08 12:05:00,201.85,202.61,201.78,202.55,60518.0,181.9831,182.6683,181.92,182.6142,60518.0
2020-10-08 12:10:00,202.51,202.54,202.08,202.11,5728.0,182.5782,182.6052,182.1905,182.2175,5728.0
2020-10-08 12:15:00,202.13,202.26,201.95,202.23,5618.0,182.2356,182.3528,182.0733,182.3257,5618.0
2020-10-08 12:20:00,202.28,202.28,202.07,202.17,5196.0,182.3708,182.3708,182.1815,182.2716,5196.0
2020-10-08 12:25:00,202.11,202.45,202.1,202.29,8114.0,182.2175,182.5241,182.2085,182.3798,8114.0
2020-10-08 12:30:00,202.36,202.57,202.23,202.46,5917.0,182.4429,182.6322,182.3257,182.5331,5917.0
2020-10-08 12:35:00,202.41,202.69,202.41,202.64,5025.0,182.488,182.7404,182.488,182.6954,5025.0
2020-10-08 12:40:00,202.7,202.71,202.49,202.49,5532.0,182.7495,182.7585,182.5601,182.5601,5532.0
2020-10-08 12:45:00,202.54,203.06,202.52,203.04,9791.0,182.6052,183.074,182.5872,183.056,9791.0
2020-10-08 12:50:00,203.03,203.03,202.84,202.84,2544.0,183.047,183.047,182.8757,182.8757,2544.0
2020-10-08 12:55:00,202.87,203.16,202.83,203.11,5888.0,182.9027,183.1642,182.8667,183.1191,5888.0
2020-10-08 13:00:00,203.13,203.36,203.06,203.36,5798.0,183.1371,183.3445,183.074,183.3445,5798.0
2020-10-08 13:05:00,203.36,203.54,203.35,203.42,5791.0,183.3445,183.5068,183.3355,183.3986,5791.0
2020-10-08 13:10:00,203.5,203.61,203.46,203.58,10809.0,183.4707,183.5699,183.4347,183.5428,10809.0
2020-10-08 13:15:00,203.53,203.61,203.48,203.54,6419.0,183.4978,183.5699,183.4527,183.5068,6419.0
2020-10-08 13:20:00,203.49,203.55,203.4,203.42,3625.0,183.4617,183.5158,183.3806,183.3986,3625.0
2020-10-08 13:25:00,203.49,203.82,203.41,203.75,5100.0,183.4617,183.7592,183.3896,183.6961,5100.0
2020-10-08 13:30:00,203.69,204.0,203.69,203.87,10191.0,183.642,183.9215,183.642,183.8043,10191.0
2020-10-08 13:35:00,203.81,203.9,203.72,203.9,11191.0,183.7502,183.8313,183.6691,183.8313,11191.0
2020-10-08 13:40:00,203.77,204.02,203.76,204.01,4193.0,183.7141,183.9395,183.7051,183.9305,4193.0
2020-10-08 13:45:00,203.96,203.96,203.72,203.77,6005.0,183.8854,183.8854,183.6691,183.7141,6005.0
2020-10-08 13:50:00,203.75,203.76,203.62,203.73,4870.0,183.6961,183.7051,183.5789,183.6781,4870.0
2020-10-08 13:55:00,203.73,203.73,203.44,203.53,4235.0,183.6781,183.6781,183.4166,183.4978,4235.0
2020-10-08 14:00:00,203.53,203.69,203.42,203.54,10549.0,183.4978,183.642,183.3986,183.5068,10549.0
2020-10-08 14:05:00,203.58,203.89,203.55,203.79,8557.0,183.5428,183.8223,183.5158,183.7322,8557.0
2020-10-08 14:10:00,203.74,203.74,203.56,203.62,3452.0,183.6871,183.6871,183.5248,183.5789,3452.0
2020-10-08 14:15:00,203.62,203.62,203.5,203.59,9228.0,183.5789,183.5789,183.4707,183.5519,9228.0
2020-10-08 14:20:00,203.62,203.62,203.51,203.59,6514.0,183.5789,183.5789,183.4797,183.5519,6514.0
2020-10-08 14:25:00,203.59,203.59,203.41,203.5,6309.0,183.5519,183.5519,183.3896,183.4707,6309.0
2020-10-08 14:30:00,203.53,203.71,203.41,203.67,6338.0,183.4978,183.66,183.3896,183.624,6338.0
2020-10-08 14:35:00,203.74,203.76,203.51,203.72,11411.0,183.6871,183.7051,183.4797,183.6691,11411.0
2020-10-08 14:40:00,203.75,203.75,203.61,203.71,7663.0,183.6961,183.6961,183.5699,183.66,7663.0
2020-10-08 14:45:00,203.78,203.81,203.58,203.69,6506.0,183.7232,183.7502,183.5428,183.642,6506.0
2020-10-08 14:50:00,203.69,203.69,203.5,203.53,6022.0,183.642,183.642,183.4707,183.4978,6022.0
2020-10-08 14:55:00,203.53,203.9,203.53,203.86,15227.0,183.4978,183.8313,183.4978,183.7953,15227.0
2020-10-08 15:00:00,203.83,203.9,203.53,203.84,11918.0,183.7682,183.8313,183.4978,183.7773,11918.0
2020-10-08 15:05:00,203.82,203.94,203.73,203.8,10106.0,183.7592,183.8674,183.6781,183.7412,10106.0
2020-10-08 15:10:00,203.85,204.1,203.79,203.94,16712.0,183.7863,184.0117,183.7322,183.8674,16712.0
2020-10-08 15:15:00,203.94,203.94,203.67,203.74,7026.0,183.8674,183.8674,183.624,183.6871,7026.0
2020-10-08 15:20:00,203.73,203.73,203.49,203.62,8585.0,183.6781,183.6781,183.4617,183.5789,8585.0
2020-10-08 15:25:00,203.62,203.92,203.58,203.89,8715.0,183.5789,183.8494,183.5428,183.8223,8715.0
2020-10-08 15:30:00,203.92,204.0,203.81,203.89,12268.0,183.8494,183.9215,183.7502,183.8223,12268.0
2020-10-08 15:35:00,203.85,203.99,203.62,203.7,15001.0,183.7863,183.9125,183.5789,183.651,15001.0
2020-10-08 15:40:00,203.67,203.82,203.56,203.77,18195.0,183.624,183.7592,183.5248,183.7141,18195.0
2020-10-08 15:45:00,203.79,203.89,203.63,203.84,20744.0,183.7322,183.8223,183.5879,183.7773,20744.0
2020-10-08 15:50:00,203.65,203.92,203.55,203.87,32288.0,183.606,183.8494,183.5158,183.8043,32288.0
2020-10-08 15:55:00,203.87,204.04,203.71,203.78,80506.0,183.8043,183.9576,183.66,183.7232,80506.0
2020-10-09 09:30:00,204.64,205.89,204.55,205.88,46552.0,184.4985,185.6255,184.4174,185.6165,46552.0
2020-10-09 09:35:00,205.9,206.14,205.62,205.71,19839.0,185.6345,185.8509,185.3821,185.4632,19839.0
2020-10-09 09:40:00,206.0,206.18,205.73,205.73,13609.0,185.7247,185.8869,185.4812,185.4812,13609.0
2020-10-09 09:45:00,205.71,205.77,205.2,205.2,12613.0,185.4632,185.5173,185.0034,185.0034,12613.0
2020-10-09 09:50:00,205.2,205.23,204.59,204.97,10994.0,185.0034,185.0304,184.4534,184.796,10994.0
2020-10-09 09:55:00,204.93,205.77,204.9,205.64,31525.0,184.76,185.5173,184.7329,185.4001,31525.0
2020-10-09 10:00:00,205.68,205.88,205.47,205.7,8552.0,185.4362,185.6165,185.2468,185.4542,8552.0
2020-10-09 10:05:00,205.71,205.79,205.22,205.5,20570.0,185.4632,185.5353,185.0214,185.2739,20570.0
2020-10-09 10:10:00,205.49,205.49,205.13,205.26,5756.0,185.2649,185.2649,184.9403,185.0575,5756.0
2020-10-09 10:15:00,205.32,205.6,205.21,205.4,25516.0,185.1116,185.364,185.0124,185.1837,25516.0
2020-10-09 10:20:00,205.35,205.51,205.21,205.48,23672.0,185.1386,185.2829,185.0124,185.2558,23672.0
2020-10-09 10:25:00,205.43,205.46,205.11,205.19,14363.0,185.2108,185.2378,184.9223,184.9944,14363.0
2020-10-09 10:30:00,205.25,205.26,205.07,205.07,7823.0,185.0485,185.0575,184.8862,184.8862,7823.0
2020-10-09 10:35:00,205.07,205.37,205.03,205.37,8338.0,184.8862,185.1567,184.8501,185.1567,8338.0
2020-10-09 10:40:00,205.31,205.43,205.14,205.43,7106.0,185.1026,185.2108,184.9493,185.2108,7106.0
2020-10-09 10:45:00,205.49,205.56,205.34,205.34,10175.0,185.2649,185.328,185.1296,185.1296,10175.0
2020-10-09 10:50:00,205.28,205.35,205.07,205.16,8208.0,185.0755,185.1386,184.8862,184.9673,8208.0
2020-10-09 10:55:00,205.16,205.28,205.07,205.19,18032.0,184.9673,185.0755,184.8862,184.9944,18032.0
2020-10-09 11:00:00,205.27,205.35,205.21,205.31,8868.0,185.0665,185.1386,185.0124,185.1026,8868.0
2020-10-09 11:05:00,205.34,205.49,205.21,205.21,11186.0,185.1296,185.2649,185.0124,185.0124,11186.0
2020-10-09 11:10:00,205.29,205.45,205.21,205.22,6382.0,185.0845,185.2288,185.0124,185.0214,6382.0
2020-10-09 11:15:00,205.19,205.3,205.1,205.24,11360.0,184.9944,185.0936,184.9132,185.0395,11360.0
2020-10-09 11:20:00,205.26,205.27,205.01,205.1,17622.0,185.0575,185.0665,184.8321,184.9132,17622.0
2020-10-09 11:25:00,205.1,205.28,205.1,205.2,6715.0,184.9132,185.0755,184.9132,185.0034,6715.0
2020-10-09 11:30:00,205.2,205.39,205.13,205.32,43437.0,185.0034,185.1747,184.9403,185.1116,43437.0
2020-10-09 11:35:00,205.27,205.34,205.15,205.23,13476.0,185.0665,185.1296,184.9583,185.0304,13476.0
2020-10-09 11:40:00,205.18,205.29,204.95,205.06,12088.0,184.9854,185.0845,184.778,184.8772,12088.0
2020-10-09 11:45:00,205.03,205.72,205.03,205.62,9202.0,184.8501,185.4722,184.8501,185.3821,9202.0
2020-10-09 11:50:00,205.65,206.1,205.45,206.02,26333.0,185.4091,185.8148,185.2288,185.7427,26333.0
2020-10-09 11:55:00,206.02,206.47,205.92,206.18,11882.0,185.7427,186.1484,185.6525,185.8869,11882.0
2020-10-09 12:00:00,206.2,206.28,205.89,206.06,23486.0,185.905,185.9771,185.6255,185.7787,23486.0
2020-10-09 12:05:00,206.09,206.48,206.07,206.36,5401.0,185.8058,186.1574,185.7878,186.0492,5401.0
2020-10-09 12:10:00,206.31,206.36,206.21,206.26,6049.0,186.0041,186.0492,185.914,185.9591,6049.0
2020-10-09 12:15:00,206.25,206.26,205.79,205.92,38843.0,185.95,185.9591,185.5353,185.6525,38843.0
2020-10-09 12:20:00,205.96,206.32,205.94,206.1,14246.0,185.6886,186.0132,185.6706,185.8148,14246.0
2020-10-09 12:25:00,206.09,206.16,205.8,205.86,8288.0,185.8058,185.8689,185.5443,185.5984,8288.0
2020-10-09 12:30:00,205.91,206.19,205.81,205.91,7556.0,185.6435,185.896,185.5534,185.6435,7556.0
2020-10-09 12:35:00,206.03,206.16,205.98,206.11,4126.0,185.7517,185.8689,185.7066,185.8238,4126.0
2020-10-09 12:40:00,206.14,206.23,206.02,206.03,9986.0,185.8509,185.932,185.7427,185.7517,9986.0
2020-10-09 12:45:00,206.03,206.07,205.66,205.77,8930.0,185.7517,185.7878,185.4181,185.5173,8930.0
2020-10-09 12:50:00,205.8,205.88,205.5,205.65,6747.0,185.5443,185.6165,185.2739,185.4091,6747.0
2020-10-09 12:55:00,205.68,205.68,205.34,205.5,5107.0,185.4362,185.4362,185.1296,185.2739,5107.0
2020-10-09 13:00:00,205.5,205.63,205.48,205.48,3893.0,185.2739,185.3911,185.2558,185.2558,3893.0
2020-10-09 13:05:00,205.5,205.79,205.5,205.75,17165.0,185.2739,185.5353,185.2739,185.4993,17165.0
2020-10-09 13:10:00,205.61,205.67,205.38,205.4,3250.0,185.373,185.4271,185.1657,185.1837,3250.0
2020-10-09 13:15:00,205.4,205.47,205.32,205.37,4939.0,185.1837,185.2468,185.1116,185.1567,4939.0
2020-10-09 13:20:00,205.38,205.43,205.17,205.18,18755.0,185.1657,185.2108,184.9763,184.9854,18755.0
2020-10-09 13:25:00,205.21,205.41,205.19,205.3,6624.0,185.0124,185.1927,184.9944,185.0936,6624.0
2020-10-09 13:30:00,205.27,205.31,205.11,205.24,9225.0,185.0665,185.1026,184.9223,185.0395,9225.0
2020-10-09 13:35:00,205.24,205.34,205.17,205.28,15462.0,185.0395,185.1296,184.9763,185.0755,15462.0
2020-10-09 13:40:00,205.26,205.33,205.04,205.18,11584.0,185.0575,185.1206,184.8591,184.9854,11584.0
2020-10-09 13:45:00,205.14,205.32,205.13,205.25,7822.0,184.9493,185.1116,184.9403,185.0485,7822.0
2020-10-09 13:50:00,205.24,205.34,205.18,205.34,5374.0,185.0395,185.1296,184.9854,185.1296,5374.0
2020-10-09 13:55:00,205.32,205.59,205.26,205.57,3604.0,185.1116,185.355,185.0575,185.337,3604.0
2020-10-09 14:00:00,205.59,205.59,205.26,205.26,7816.0,185.355,185.355,185.0575,185.0575,7816.0
2020-10-09 14:05:00,205.31,205.45,205.29,205.36,3544.0,185.1026,185.2288,185.0845,185.1476,3544.0
2020-10-09 14:10:00,205.3,205.42,205.27,205.38,4475.0,185.0936,185.2017,185.0665,185.1657,4475.0
2020-10-09 14:15:00,205.4,205.45,205.34,205.4,3195.0,185.1837,185.2288,185.1296,185.1837,3195.0
2020-10-09 14:20:00,205.36,205.42,205.3,205.34,3748.0,185.1476,185.2017,185.0936,185.1296,3748.0
2020-10-09 14:25:00,205.41,205.41,205.14,205.23,6374.0,185.1927,185.1927,184.9493,185.0304,6374.0
2020-10-09 14:30:00,205.23,205.33,205.13,205.3,6412.0,185.0304,185.1206,184.9403,185.0936,6412.0
2020-10-09 14:35:00,205.28,205.35,204.98,205.11,10362.0,185.0755,185.1386,184.805,184.9223,10362.0
2020-10-09 14:40:00,205.15,205.47,205.02,205.47,6506.0,184.9583,185.2468,184.8411,185.2468,6506.0
2020-10-09 14:45:00,205.41,205.46,205.28,205.34,5536.0,185.1927,185.2378,185.0755,185.1296,5536.0
2020-10-09 14:50:00,205.34,205.36,205.13,205.3,6445.0,185.1296,185.1476,184.9403,185.0936,6445.0
2020-10-09 14:55:00,205.26,205.42,205.19,205.24,5505.0,185.0575,185.2017,184.9944,185.0395,5505.0
2020-10-09 15:00:00,205.22,205.5,205.22,205.4,6469.0,185.0214,185.2739,185.0214,185.1837,6469.0
2020-10-09 15:05:00,205.4,205.59,205.4,205.52,8263.0,185.1837,185.355,185.1837,185.2919,8263.0
2020-10-09 15:10:00,205.48,205.58,205.41,205.47,8341.0,185.2558,185.346,185.1927,185.2468,8341.0
2020-10-09 15:15:00,205.47,205.69,205.47,205.67,6759.0,185.2468,185.4452,185.2468,185.4271,6759.0
2020-10-09 15:20:00,205.65,205.95,205.65,205.83,14549.0,185.4091,185.6796,185.4091,185.5714,14549.0
2020-10-09 15:25:00,205.88,206.11,205.86,206.09,10354.0,185.6165,185.8238,185.5984,185.8058,10354.0
2020-10-09 15:30:00,206.15,206.16,205.8,205.97,19709.0,185.8599,185.8689,185.5443,185.6976,19709.0
2020-10-09 15:35:00,205.96,206.03,205.73,205.77,14445.0,185.6886,185.7517,185.4812,185.5173,14445.0
2020-10-09 15:40:00,205.83,205.88,205.63,205.63,11473.0,185.5714,185.6165,185.3911,185.3911,11473.0
2020-10-09 15:45:00,205.65,205.88,205.61,205.8,19571.0,185.4091,185.6165,185.373,185.5443,19571.0
2020-10-09 15:50:00,205.71,205.86,205.6,205.77,30484.0,185.4632,185.5984,185.364,185.5173,30484.0
2020-10-09 15:55:00,205.74,205.84,205.53,205.78,78241.0,185.4902,185.5804,185.3009,185.5263,78241.0
2020-10-12 09:30:00,208.68,208.82,207.19,207.27,117635.0,188.1409,188.2671,186.7975,186.8697,117635.0
2020-10-12 09:35:00,207.23,207.5,207.09,207.39,28459.0,186.8336,187.077,186.7074,186.9778,28459.0
2020-10-12 09:40:00,207.3,207.56,206.86,207.01,33823.0,186.8967,187.1311,186.5,186.6352,33823.0
2020-10-12 09:45:00,206.97,207.09,206.35,207.01,21690.0,186.5992,186.7074,186.0402,186.6352,21690.0
2020-10-12 09:50:00,207.09,207.09,206.7,206.73,11320.0,186.7074,186.7074,186.3558,186.3828,11320.0
2020-10-12 09:55:00,206.72,206.92,206.58,206.92,11351.0,186.3738,186.5541,186.2476,186.5541,11351.0
2020-10-12 10:00:00,206.85,207.0,206.33,206.41,10341.0,186.491,186.6262,186.0222,186.0943,10341.0
2020-10-12 10:05:00,206.4,206.56,205.93,206.0,31984.0,186.0853,186.2295,185.6615,185.7247,31984.0
2020-10-12 10:10:00,206.02,206.14,205.74,205.74,19146.0,185.7427,185.8509,185.4902,185.4902,19146.0
2020-10-12 10:15:00,205.8,205.92,205.58,205.76,19442.0,185.5443,185.6525,185.346,185.5083,19442.0
2020-10-12 10:20:00,205.71,205.86,205.45,205.5,16719.0,185.4632,185.5984,185.2288,185.2739,16719.0
2020-10-12 10:25:00,205.5,206.19,205.49,206.11,16121.0,185.2739,185.896,185.2649,185.8238,16121.0
2020-10-12 10:30:00,206.05,206.46,206.03,206.37,15087.0,185.7697,186.1394,185.7517,186.0582,15087.0
2020-10-12 10:35:00,206.37,206.45,206.2,206.33,17927.0,186.0582,186.1304,185.905,186.0222,17927.0
2020-10-12 10:40:00,206.33,206.68,206.32,206.51,16152.0,186.0222,186.3377,186.0132,186.1845,16152.0
2020-10-12 10:45:00,206.51,206.58,206.18,206.2,9494.0,186.1845,186.2476,185.8869,185.905,9494.0
2020-10-12 10:50:00,206.25,206.27,205.99,206.01,21019.0,185.95,185.9681,185.7156,185.7337,21019.0
2020-10-12 10:55:00,206.05,206.18,205.62,205.84,17920.0,185.7697,185.8869,185.3821,185.5804,17920.0
2020-10-12 11:00:00,205.93,205.95,205.53,205.82,9180.0,185.6615,185.6796,185.3009,185.5624,9180.0
2020-10-12 11:05:00,205.83,205.87,205.68,205.73,9836.0,185.5714,185.6075,185.4362,185.4812,9836.0
2020-10-12 11:10:00,205.76,206.06,205.69,205.91,14419.0,185.5083,185.7787,185.4452,185.6435,14419.0
2020-10-12 11:15:00,205.98,206.13,205.82,206.0,33074.0,185.7066,185.8419,185.5624,185.7247,33074.0
2020-10-12 11:20:00,206.0,206.28,205.96,206.23,18027.0,185.7247,185.9771,185.6886,185.932,18027.0
2020-10-12 11:25:00,206.18,206.36,206.07,206.11,11872.0,185.8869,186.0492,185.7878,185.8238,11872.0
2020-10-12 11:30:00,206.06,206.1,205.91,205.99,7230.0,185.7787,185.8148,185.6435,185.7156,7230.0
2020-10-12 11:35:00,205.98,206.24,205.97,206.03,15971.0,185.7066,185.941,185.6976,185.7517,15971.0
2020-10-12 11:40:00,205.99,206.09,205.91,205.96,4920.0,185.7156,185.8058,185.6435,185.6886,4920.0
2020-10-12 11:45:00,205.96,205.96,205.76,205.76,6730.0,185.6886,185.6886,185.5083,185.5083,6730.0
2020-10-12 11:50:00,205.82,205.94,205.63,205.94,13312.0,185.5624,185.6706,185.3911,185.6706,13312.0
2020-10-12 11:55:00,205.96,206.13,205.93,206.04,9315.0,185.6886,185.8419,185.6615,185.7607,9315.0
2020-10-12 12:00:00,206.05,206.07,205.84,205.89,6250.0,185.7697,185.7878,185.5804,185.6255,6250.0
2020-10-12 12:05:00,205.88,205.92,205.83,205.86,3544.0,185.6165,185.6525,185.5714,185.5984,3544.0
2020-10-12 12:10:00,205.84,205.94,205.79,205.93,14714.0,185.5804,185.6706,185.5353,185.6615,14714.0
2020-10-12 12:15:00,205.94,206.0,205.9,206.0,10006.0,185.6706,185.7247,185.6345,185.7247,10006.0
2020-10-12 12:20:00,206.0,206.25,206.0,206.16,7142.0,185.7247,185.95,185.7247,185.8689,7142.0
2020-10-12 12:25:00,206.2,206.44,206.14,206.39,5257.0,185.905,186.1213,185.8509,186.0763,5257.0
2020-10-12 12:30:00,206.38,206.51,206.38,206.41,12102.0,186.0673,186.1845,186.0673,186.0943,12102.0
2020-10-12 12:35:00,206.36,206.42,206.21,206.41,4594.0,186.0492,186.1033,185.914,186.0943,4594.0
2020-10-12 12:40:00,206.44,206.51,206.41,206.46,12169.0,186.1213,186.1845,186.0943,186.1394,12169.0
2020-10-12 12:45:00,206.46,206.46,206.26,206.32,8245.0,186.1394,186.1394,185.9591,186.0132,8245.0
2020-10-12 12:50:00,206.35,206.51,206.1,206.47,12512.0,186.0402,186.1845,185.8148,186.1484,12512.0
2020-10-12 12:55:00,206.49,206.53,206.44,206.52,18760.0,186.1664,186.2025,186.1213,186.1935,18760.0
2020-10-12 13:00:00,206.53,206.54,206.28,206.45,13780.0,186.2025,186.2115,185.9771,186.1304,13780.0
2020-10-12 13:05:00,206.44,206.62,206.44,206.51,14949.0,186.1213,186.2836,186.1213,186.1845,14949.0
2020-10-12 13:10:00,206.5,206.81,206.5,206.78,10448.0,186.1754,186.4549,186.1754,186.4279,10448.0
2020-10-12 13:15:00,206.81,207.36,206.81,207.18,47340.0,186.4549,186.9508,186.4549,186.7885,47340.0
2020-10-12 13:20:00,207.24,207.41,207.12,207.41,7302.0,186.8426,186.9959,186.7344,186.9959,7302.0
2020-10-12 13:25:00,207.41,207.52,207.36,207.43,11697.0,186.9959,187.0951,186.9508,187.0139,11697.0
2020-10-12 13:30:00,207.47,207.5,207.11,207.17,11129.0,187.05,187.077,186.7254,186.7795,11129.0
2020-10-12 13:35:00,207.22,207.27,206.69,206.97,19407.0,186.8246,186.8697,186.3467,186.5992,19407.0
2020-10-12 13:40:00,206.96,207.14,206.84,206.97,7324.0,186.5902,186.7525,186.482,186.5992,7324.0
2020-10-12 13:45:00,206.91,206.91,206.6,206.68,8768.0,186.5451,186.5451,186.2656,186.3377,8768.0
2020-10-12 13:50:00,206.67,206.82,206.55,206.74,4153.0,186.3287,186.4639,186.2205,186.3918,4153.0
2020-10-12 13:55:00,206.73,206.89,206.72,206.82,5173.0,186.3828,186.5271,186.3738,186.4639,5173.0
2020-10-12 14:00:00,206.89,207.02,206.86,206.94,8556.0,186.5271,186.6443,186.5,186.5721,8556.0
2020-10-12 14:05:00,206.98,207.25,206.94,207.24,13618.0,186.6082,186.8516,186.5721,186.8426,13618.0
2020-10-12 14:10:00,207.23,207.28,207.15,207.18,10831.0,186.8336,186.8787,186.7615,186.7885,10831.0
2020-10-12 14:15:00,207.21,207.25,206.98,206.98,16675.0,186.8156,186.8516,186.6082,186.6082,16675.0
2020-10-12 14:20:00,206.97,207.04,206.71,206.82,15812.0,186.5992,186.6623,186.3648,186.4639,15812.0
2020-10-12 14:25:00,206.83,206.92,206.8,206.82,9853.0,186.473,186.5541,186.4459,186.4639,9853.0
2020-10-12 14:30:00,206.84,206.97,206.38,206.38,23966.0,186.482,186.5992,186.0673,186.0673,23966.0
2020-10-12 14:35:00,206.37,206.42,206.22,206.4,23039.0,186.0582,186.1033,185.923,186.0853,23039.0
2020-10-12 14:40:00,206.39,206.43,206.18,206.28,18911.0,186.0763,186.1123,185.8869,185.9771,18911.0
2020-10-12 14:45:00,206.3,206.49,206.27,206.49,8340.0,185.9951,186.1664,185.9681,186.1664,8340.0
2020-10-12 14:50:00,206.51,206.54,206.31,206.49,11011.0,186.1845,186.2115,186.0041,186.1664,11011.0
2020-10-12 14:55:00,206.48,206.59,206.37,206.53,12351.0,186.1574,186.2566,186.0582,186.2025,12351.0
2020-10-12 15:00:00,206.6,206.67,206.51,206.65,13413.0,186.2656,186.3287,186.1845,186.3107,13413.0
2020-10-12 15:05:00,206.59,206.8,206.59,206.74,10963.0,186.2566,186.4459,186.2566,186.3918,10963.0
2020-10-12 15:10:00,206.74,206.76,206.46,206.62,10964.0,186.3918,186.4099,186.1394,186.2836,10964.0
2020-10-12 15:15:00,206.62,206.87,206.55,206.87,13302.0,186.2836,186.509,186.2205,186.509,13302.0
2020-10-12 15:20:00,206.86,207.03,206.81,206.98,9886.0,186.5,186.6533,186.4549,186.6082,9886.0
2020-10-12 15:25:00,207.02,207.05,206.82,206.93,15380.0,186.6443,186.6713,186.4639,186.5631,15380.0
2020-10-12 15:30:00,206.95,207.0,206.66,206.66,14211.0,186.5812,186.6262,186.3197,186.3197,14211.0
2020-10-12 15:35:00,206.66,206.8,206.66,206.72,22991.0,186.3197,186.4459,186.3197,186.3738,22991.0
2020-10-12 15:40:00,206.74,206.84,206.54,206.74,25075.0,186.3918,186.482,186.2115,186.3918,25075.0
2020-10-12 15:45:00,206.76,206.85,206.26,206.26,21933.0,186.4099,186.491,185.9591,185.9591,21933.0
2020-10-12 15:50:00,206.33,206.57,206.1,206.2,23279.0,186.0222,186.2386,185.8148,185.905,23279.0
2020-10-12 15:55:00,206.22,206.44,206.1,206.38,68527.0,185.923,186.1213,185.8148,186.0673,68527.0
2020-10-13 09:30:00,205.52,206.74,205.28,206.42,55942.0,185.2919,186.3918,185.0755,186.1033,55942.0
2020-10-13 09:35:00,206.42,206.86,206.06,206.62,24972.0,186.1033,186.5,185.7787,186.2836,24972.0
2020-10-13 09:40:00,206.44,206.76,206.07,206.24,14231.0,186.1213,186.4099,185.7878,185.941,14231.0
2020-10-13 09:45:00,206.42,206.58,206.02,206.31,9980.0,186.1033,186.2476,185.7427,186.0041,9980.0
2020-10-13 09:50:00,206.26,206.37,205.6,205.63,104147.0,185.9591,186.0582,185.364,185.3911,104147.0
2020-10-13 09:55:00,205.59,205.79,205.47,205.61,14018.0,185.355,185.5353,185.2468,185.373,14018.0
2020-10-13 10:00:00,205.56,206.03,205.28,205.84,18897.0,185.328,185.7517,185.0755,185.5804,18897.0
2020-10-13 10:05:00,205.94,205.94,205.0,205.1,9486.0,185.6706,185.6706,184.8231,184.9132,9486.0
2020-10-13 10:10:00,205.05,205.25,204.75,205.0,21045.0,184.8682,185.0485,184.5977,184.8231,21045.0
2020-10-13 10:15:00,204.95,205.06,204.89,204.89,6015.0,184.778,184.8772,184.7239,184.7239,6015.0
2020-10-13 10:20:00,204.86,205.32,204.86,205.31,12215.0,184.6969,185.1116,184.6969,185.1026,12215.0
2020-10-13 10:25:00,205.33,205.43,205.18,205.43,5557.0,185.1206,185.2108,184.9854,185.2108,5557.0
2020-10-13 10:30:00,205.3,205.7,205.3,205.62,5778.0,185.0936,185.4542,185.0936,185.3821,5778.0
2020-10-13 10:35:00,205.6,205.81,205.21,205.28,6190.0,185.364,185.5534,185.0124,185.0755,6190.0
2020-10-13 10:40:00,205.18,205.44,205.16,205.34,6226.0,184.9854,185.2198,184.9673,185.1296,6226.0
2020-10-13 10:45:00,205.42,205.42,204.92,205.05,6136.0,185.2017,185.2017,184.751,184.8682,6136.0
2020-10-13 10:50:00,205.05,205.17,204.98,205.17,5312.0,184.8682,184.9763,184.805,184.9763,5312.0
2020-10-13 10:55:00,205.19,205.49,205.14,205.16,39277.0,184.9944,185.2649,184.9493,184.9673,39277.0
2020-10-13 11:00:00,205.16,205.2,205.01,205.05,7303.0,184.9673,185.0034,184.8321,184.8682,7303.0
2020-10-13 11:05:00,205.09,205.28,204.95,205.14,14741.0,184.9042,185.0755,184.778,184.9493,14741.0
2020-10-13 11:10:00,205.09,205.19,204.6,204.63,10934.0,184.9042,184.9944,184.4624,184.4895,10934.0
2020-10-13 11:15:00,204.59,204.91,204.55,204.71,6736.0,184.4534,184.7419,184.4174,184.5616,6736.0
2020-10-13 11:20:00,204.79,205.17,204.79,204.89,14744.0,184.6337,184.9763,184.6337,184.7239,14744.0
2020-10-13 11:25:00,204.9,205.15,204.88,204.93,9107.0,184.7329,184.9583,184.7149,184.76,9107.0
2020-10-13 11:30:00,204.9,205.06,204.87,204.98,15363.0,184.7329,184.8772,184.7059,184.805,15363.0
2020-10-13 11:35:00,204.89,205.06,204.69,204.69,23837.0,184.7239,184.8772,184.5436,184.5436,23837.0
2020-10-13 11:40:00,204.7,204.73,204.36,204.46,15454.0,184.5526,184.5797,184.2461,184.3362,15454.0
2020-10-13 11:45:00,204.43,204.5,204.26,204.29,7888.0,184.3092,184.3723,184.1559,184.183,7888.0
2020-10-13 11:50:00,204.34,204.46,204.2,204.34,6116.0,184.228,184.3362,184.1018,184.228,6116.0
2020-10-13 11:55:00,204.46,204.57,204.05,204.05,7742.0,184.3362,184.4354,183.9666,183.9666,7742.0
2020-10-13 12:00:00,204.1,204.31,204.06,204.3,5271.0,184.0117,184.201,183.9756,184.192,5271.0
2020-10-13 12:05:00,204.33,204.67,204.26,204.4,5190.0,184.219,184.5256,184.1559,184.2821,5190.0
2020-10-13 12:10:00,204.39,204.42,204.03,204.21,5103.0,184.2731,184.3002,183.9486,184.1108,5103.0
2020-10-13 12:15:00,204.24,204.92,204.21,204.87,11230.0,184.1379,184.751,184.1108,184.7059,11230.0
2020-10-13 12:20:00,204.93,204.97,204.75,204.97,9736.0,184.76,184.796,184.5977,184.796,9736.0
2020-10-13 12:25:00,204.96,204.96,204.67,204.69,8466.0,184.787,184.787,184.5256,184.5436,8466.0
2020-10-13 12:30:00,204.66,204.89,204.46,204.46,10889.0,184.5165,184.7239,184.3362,184.3362,10889.0
2020-10-13 12:35:00,204.44,204.48,204.26,204.33,3379.0,184.3182,184.3543,184.1559,184.219,3379.0
2020-10-13 12:40:00,204.29,204.64,204.26,204.64,3620.0,184.183,184.4985,184.1559,184.4985,3620.0
2020-10-13 12:45:00,204.6,204.81,204.6,204.67,10624.0,184.4624,184.6518,184.4624,184.5256,10624.0
2020-10-13 12:50:00,204.71,204.71,204.54,204.58,9360.0,184.5616,184.5616,184.4084,184.4444,9360.0
2020-10-13 12:55:00,204.64,204.9,204.64,204.73,15792.0,184.4985,184.7329,184.4985,184.5797,15792.0
2020-10-13 13:00:00,204.67,204.73,204.56,204.66,7161.0,184.5256,184.5797,184.4264,184.5165,7161.0
2020-10-13 13:05:00,204.62,204.69,204.29,204.31,9853.0,184.4805,184.5436,184.183,184.201,9853.0
2020-10-13 13:10:00,204.3,204.61,204.29,204.4,6436.0,184.192,184.4715,184.183,184.2821,6436.0
2020-10-13 13:15:00,204.37,204.63,204.21,204.23,14430.0,184.2551,184.4895,184.1108,184.1289,14430.0
2020-10-13 13:20:00,204.24,204.43,204.1,204.18,3079.0,184.1379,184.3092,184.0117,184.0838,3079.0
2020-10-13 13:25:00,204.25,204.48,204.25,204.38,11172.0,184.1469,184.3543,184.1469,184.2641,11172.0
2020-10-13 13:30:00,204.33,204.61,204.33,204.61,16804.0,184.219,184.4715,184.219,184.4715,16804.0
2020-10-13 13:35:00,204.66,204.66,204.44,204.49,11074.0,184.5165,184.5165,184.3182,184.3633,11074.0
2020-10-13 13:40:00,204.51,204.75,204.51,204.55,12202.0,184.3813,184.5977,184.3813,184.4174,12202.0
2020-10-13 13:45:00,204.6,204.6,204.38,204.58,10297.0,184.4624,184.4624,184.2641,184.4444,10297.0
2020-10-13 13:50:00,204.56,204.6,204.26,204.26,8250.0,184.4264,184.4624,184.1559,184.1559,8250.0
2020-10-13 13:55:00,204.27,204.32,204.05,204.28,8373.0,184.1649,184.21,183.9666,184.1739,8373.0
2020-10-13 14:00:00,204.21,204.29,204.06,204.23,5665.0,184.1108,184.183,183.9756,184.1289,5665.0
2020-10-13 14:05:00,204.18,204.26,204.1,204.22,11910.0,184.0838,184.1559,184.0117,184.1198,11910.0
2020-10-13 14:10:00,204.26,204.35,204.18,204.2,7924.0,184.1559,184.2371,184.0838,184.1018,7924.0
2020-10-13 14:15:00,204.21,204.36,204.17,204.23,5966.0,184.1108,184.2461,184.0748,184.1289,5966.0
2020-10-13 14:20:00,204.22,204.22,203.92,204.16,6524.0,184.1198,184.1198,183.8494,184.0658,6524.0
2020-10-13 14:25:00,204.17,204.17,203.59,203.64,6542.0,184.0748,184.0748,183.5519,183.5969,6542.0
2020-10-13 14:30:00,203.6,204.03,203.33,204.02,12860.0,183.5609,183.9486,183.3174,183.9395,12860.0
2020-10-13 14:35:00,203.79,203.85,203.3,203.39,14256.0,183.7322,183.7863,183.2904,183.3715,14256.0
2020-10-13 14:40:00,203.27,203.32,202.98,203.17,9997.0,183.2634,183.3084,183.0019,183.1732,9997.0
2020-10-13 14:45:00,203.19,203.2,202.75,203.02,9994.0,183.1912,183.2002,182.7945,183.038,9994.0
2020-10-13 14:50:00,203.03,203.22,202.86,202.98,7347.0,183.047,183.2183,182.8937,183.0019,7347.0
2020-10-13 14:55:00,202.95,203.34,202.95,203.22,8138.0,182.9748,183.3265,182.9748,183.2183,8138.0
2020-10-13 15:00:00,203.09,203.49,203.08,203.34,7651.0,183.1011,183.4617,183.0921,183.3265,7651.0
2020-10-13 15:05:00,203.32,203.43,203.2,203.37,11082.0,183.3084,183.4076,183.2002,183.3535,11082.0
2020-10-13 15:10:00,203.38,203.53,203.14,203.14,5277.0,183.3625,183.4978,183.1461,183.1461,5277.0
2020-10-13 15:15:00,203.21,203.37,203.19,203.28,13257.0,183.2093,183.3535,183.1912,183.2724,13257.0
2020-10-13 15:20:00,203.26,203.47,203.25,203.31,19516.0,183.2543,183.4437,183.2453,183.2994,19516.0
2020-10-13 15:25:00,203.34,203.42,203.23,203.36,18871.0,183.3265,183.3986,183.2273,183.3445,18871.0
2020-10-13 15:30:00,203.4,203.74,203.39,203.68,12210.0,183.3806,183.6871,183.3715,183.633,12210.0
2020-10-13 15:35:00,203.68,203.82,203.46,203.76,22633.0,183.633,183.7592,183.4347,183.7051,22633.0
2020-10-13 15:40:00,203.78,203.99,203.76,203.8,18579.0,183.7232,183.9125,183.7051,183.7412,18579.0
2020-10-13 15:45:00,203.75,203.82,203.52,203.54,23323.0,183.6961,183.7592,183.4887,183.5068,23323.0
2020-10-13 15:50:00,203.56,203.96,203.56,203.61,36482.0,183.5248,183.8854,183.5248,183.5699,36482.0
2020-10-13 15:55:00,203.61,203.81,202.95,202.96,149547.0,183.5699,183.7502,182.9748,182.9839,149547.0
2020-10-14 09:30:00,203.61,204.6,203.44,204.26,116846.0,183.5699,184.4624,183.4166,184.1559,116846.0
2020-10-14 09:35:00,204.14,204.26,203.45,203.45,14030.0,184.0477,184.1559,183.4256,183.4256,14030.0
2020-10-14 09:40:00,203.45,204.25,203.44,204.09,12275.0,183.4256,184.1469,183.4166,184.0026,12275.0
2020-10-14 09:45:00,204.01,204.48,203.85,204.4,18912.0,183.9305,184.3543,183.7863,184.2821,18912.0
2020-10-14 09:50:00,204.31,204.54,204.21,204.44,33736.0,184.201,184.4084,184.1108,184.3182,33736.0
2020-10-14 09:55:00,204.45,204.55,204.11,204.22,65203.0,184.3272,184.4174,184.0207,184.1198,65203.0
2020-10-14 10:00:00,204.3,204.45,204.1,204.16,9792.0,184.192,184.3272,184.0117,184.0658,9792.0
2020-10-14 10:05:00,204.17,204.37,204.14,204.28,6612.0,184.0748,184.2551,184.0477,184.1739,6612.0
2020-10-14 10:10:00,204.24,204.38,204.06,204.24,11509.0,184.1379,184.2641,183.9756,184.1379,11509.0
2020-10-14 10:15:00,204.25,204.4,204.16,204.22,23281.0,184.1469,184.2821,184.0658,184.1198,23281.0
2020-10-14 10:20:00,204.29,204.76,204.29,204.6,25246.0,184.183,184.6067,184.183,184.4624,25246.0
2020-10-14 10:25:00,204.45,204.6,204.1,204.43,21625.0,184.3272,184.4624,184.0117,184.3092,21625.0
2020-10-14 10:30:00,204.4,204.68,204.27,204.54,15754.0,184.2821,184.5346,184.1649,184.4084,15754.0
2020-10-14 10:35:00,204.51,204.75,204.42,204.58,15269.0,184.3813,184.5977,184.3002,184.4444,15269.0
2020-10-14 10:40:00,204.63,204.69,204.38,204.5,11508.0,184.4895,184.5436,184.2641,184.3723,11508.0
2020-10-14 10:45:00,204.53,205.0,204.48,204.86,16445.0,184.3993,184.8231,184.3543,184.6969,16445.0
2020-10-14 10:50:00,204.91,204.98,204.72,204.78,10645.0,184.7419,184.805,184.5706,184.6247,10645.0
2020-10-14 10:55:00,204.72,204.89,204.67,204.86,8887.0,184.5706,184.7239,184.5256,184.6969,8887.0
2020-10-14 11:00:00,204.87,204.9,204.72,204.85,5609.0,184.7059,184.7329,184.5706,184.6878,5609.0
2020-10-14 11:05:00,204.94,205.05,204.83,204.99,12548.0,184.769,184.8682,184.6698,184.8141,12548.0
2020-10-14 11:10:00,204.99,205.04,204.73,204.78,36880.0,184.8141,184.8591,184.5797,184.6247,36880.0
2020-10-14 11:15:00,204.79,204.9,204.45,204.59,13613.0,184.6337,184.7329,184.3272,184.4534,13613.0
2020-10-14 11:20:00,204.6,204.74,204.43,204.56,13411.0,184.4624,184.5887,184.3092,184.4264,13411.0
2020-10-14 11:25:00,204.58,204.71,204.54,204.67,8064.0,184.4444,184.5616,184.4084,184.5256,8064.0
2020-10-14 11:30:00,204.73,204.8,204.48,204.5,8134.0,184.5797,184.6428,184.3543,184.3723,8134.0
2020-10-14 11:35:00,204.53,204.76,204.52,204.65,5241.0,184.3993,184.6067,184.3903,184.5075,5241.0
2020-10-14 11:40:00,204.65,204.75,204.5,204.59,6786.0,184.5075,184.5977,184.3723,184.4534,6786.0
2020-10-14 11:45:00,204.56,204.56,204.05,204.26,18947.0,184.4264,184.4264,183.9666,184.1559,18947.0
2020-10-14 11:50:00,204.25,204.35,203.97,203.98,8692.0,184.1469,184.2371,183.8945,183.9035,8692.0
2020-10-14 11:55:00,203.98,204.13,203.73,203.89,21787.0,183.9035,184.0387,183.6781,183.8223,21787.0
2020-10-14 12:00:00,203.89,204.27,203.89,204.25,12626.0,183.8223,184.1649,183.8223,184.1469,12626.0
2020-10-14 12:05:00,204.25,204.43,204.04,204.35,31382.0,184.1469,184.3092,183.9576,184.2371,31382.0
2020-10-14 12:10:00,204.29,204.29,203.98,204.1,14565.0,184.183,184.183,183.9035,184.0117,14565.0
2020-10-14 12:15:00,204.11,204.16,203.87,204.1,10016.0,184.0207,184.0658,183.8043,184.0117,10016.0
2020-10-14 12:20:00,204.08,204.13,203.82,203.91,11405.0,183.9936,184.0387,183.7592,183.8404,11405.0
2020-10-14 12:25:00,203.91,204.2,203.91,204.09,9887.0,183.8404,184.1018,183.8404,184.0026,9887.0
2020-10-14 12:30:00,204.06,204.11,204.0,204.02,17086.0,183.9756,184.0207,183.9215,183.9395,17086.0
2020-10-14 12:35:00,203.96,204.01,203.51,203.87,7345.0,183.8854,183.9305,183.4797,183.8043,7345.0
2020-10-14 12:40:00,203.9,204.06,203.87,203.9,7739.0,183.8313,183.9756,183.8043,183.8313,7739.0
2020-10-14 12:45:00,203.86,204.13,203.8,204.06,7813.0,183.7953,184.0387,183.7412,183.9756,7813.0
2020-10-14 12:50:00,203.99,204.13,203.92,204.06,7593.0,183.9125,184.0387,183.8494,183.9756,7593.0
2020-10-14 12:55:00,204.02,204.21,203.94,204.05,8452.0,183.9395,184.1108,183.8674,183.9666,8452.0
2020-10-14 13:00:00,203.97,204.31,203.94,204.26,14004.0,183.8945,184.201,183.8674,184.1559,14004.0
2020-10-14 13:05:00,204.24,204.36,204.17,204.33,14281.0,184.1379,184.2461,184.0748,184.219,14281.0
2020-10-14 13:10:00,204.3,204.38,204.27,204.33,13196.0,184.192,184.2641,184.1649,184.219,13196.0
2020-10-14 13:15:00,204.32,204.35,204.21,204.24,7353.0,184.21,184.2371,184.1108,184.1379,7353.0
2020-10-14 13:20:00,204.26,204.26,203.97,203.99,4194.0,184.1559,184.1559,183.8945,183.9125,4194.0
2020-10-14 13:25:00,203.98,204.09,203.83,203.91,8211.0,183.9035,184.0026,183.7682,183.8404,8211.0
2020-10-14 13:30:00,203.95,204.04,203.77,203.85,4510.0,183.8764,183.9576,183.7141,183.7863,4510.0
2020-10-14 13:35:00,203.89,204.08,203.87,204.03,7214.0,183.8223,183.9936,183.8043,183.9486,7214.0
2020-10-14 13:40:00,204.06,204.07,203.91,203.95,3797.0,183.9756,183.9846,183.8404,183.8764,3797.0
2020-10-14 13:45:00,203.97,204.1,203.75,204.06,5304.0,183.8945,184.0117,183.6961,183.9756,5304.0
2020-10-14 13:50:00,204.04,204.17,203.91,204.13,4701.0,183.9576,184.0748,183.8404,184.0387,4701.0
2020-10-14 13:55:00,204.13,204.17,203.99,204.15,6071.0,184.0387,184.0748,183.9125,184.0567,6071.0
2020-10-14 14:00:00,204.13,204.22,203.99,204.09,8264.0,184.0387,184.1198,183.9125,184.0026,8264.0
2020-10-14 14:05:00,204.07,204.29,204.06,204.23,11940.0,183.9846,184.183,183.9756,184.1289,11940.0
2020-10-14 14:10:00,204.19,204.31,204.15,204.21,7447.0,184.0928,184.201,184.0567,184.1108,7447.0
2020-10-14 14:15:00,204.22,204.4,204.2,204.4,10126.0,184.1198,184.2821,184.1018,184.2821,10126.0
2020-10-14 14:20:00,204.38,204.46,204.3,204.45,6501.0,184.2641,184.3362,184.192,184.3272,6501.0
2020-10-14 14:25:00,204.49,204.49,204.21,204.25,11298.0,184.3633,184.3633,184.1108,184.1469,11298.0
2020-10-14 14:30:00,204.22,204.28,203.98,203.98,12205.0,184.1198,184.1739,183.9035,183.9035,12205.0
2020-10-14 14:35:00,204.01,204.16,203.89,203.93,7687.0,183.9305,184.0658,183.8223,183.8584,7687.0
2020-10-14 14:40:00,204.04,204.16,203.96,204.11,8070.0,183.9576,184.0658,183.8854,184.0207,8070.0
2020-10-14 14:45:00,204.01,204.29,204.01,204.28,14022.0,183.9305,184.183,183.9305,184.1739,14022.0
2020-10-14 14:50:00,204.29,204.35,204.18,204.31,13972.0,184.183,184.2371,184.0838,184.201,13972.0
2020-10-14 14:55:00,204.32,204.43,204.27,204.28,9379.0,184.21,184.3092,184.1649,184.1739,9379.0
2020-10-14 15:00:00,204.37,204.69,204.34,204.67,11756.0,184.2551,184.5436,184.228,184.5256,11756.0
2020-10-14 15:05:00,204.72,205.17,204.72,205.03,8226.0,184.5706,184.9763,184.5706,184.8501,8226.0
2020-10-14 15:10:00,205.04,205.37,205.04,205.37,8080.0,184.8591,185.1567,184.8591,185.1567,8080.0
2020-10-14 15:15:00,205.33,205.35,205.06,205.14,8889.0,185.1206,185.1386,184.8772,184.9493,8889.0
2020-10-14 15:20:00,205.2,205.28,205.13,205.13,5810.0,185.0034,185.0755,184.9403,184.9403,5810.0
2020-10-14 15:25:00,205.11,205.15,204.87,204.96,20641.0,184.9223,184.9583,184.7059,184.787,20641.0
2020-10-14 15:30:00,204.96,205.02,204.87,204.95,12127.0,184.787,184.8411,184.7059,184.778,12127.0
2020-10-14 15:35:00,204.95,204.99,204.82,204.85,11354.0,184.778,184.8141,184.6608,184.6878,11354.0
2020-10-14 15:40:00,204.82,205.06,204.82,204.9,13064.0,184.6608,184.8772,184.6608,184.7329,13064.0
2020-10-14 15:45:00,204.9,204.98,204.7,204.92,26403.0,184.7329,184.805,184.5526,184.751,26403.0
2020-10-14 15:50:00,204.97,205.29,204.9,205.26,80258.0,184.796,185.0845,184.7329,185.0575,80258.0
2020-10-14 15:55:00,205.21,205.28,204.59,204.81,122262.0,185.0124,185.0755,184.4534,184.6518,122262.0
2020-10-15 09:30:00,202.16,202.59,201.11,202.56,53670.0,182.2626,182.6503,181.3159,182.6232,53670.0
2020-10-15 09:35:00,202.59,202.91,202.21,202.55,9335.0,182.6503,182.9388,182.3077,182.6142,9335.0
2020-10-15 09:40:00,202.57,203.5,202.34,203.09,8507.0,182.6322,183.4707,182.4249,183.1011,8507.0
2020-10-15 09:45:00,203.33,203.7,203.15,203.58,7642.0,183.3174,183.651,183.1552,183.5428,7642.0
2020-10-15 09:50:00,203.43,203.8,203.04,203.57,7009.0,183.4076,183.7412,183.056,183.5338,7009.0
2020-10-15 09:55:00,203.66,203.82,203.5,203.81,6523.0,183.615,183.7592,183.4707,183.7502,6523.0
2020-10-15 10:00:00,203.81,204.0,203.58,203.58,14653.0,183.7502,183.9215,183.5428,183.5428,14653.0
2020-10-15 10:05:00,203.64,203.77,203.22,203.22,10311.0,183.5969,183.7141,183.2183,183.2183,10311.0
2020-10-15 10:10:00,203.28,203.29,202.92,202.94,14037.0,183.2724,183.2814,182.9478,182.9658,14037.0
2020-10-15 10:15:00,202.95,203.49,202.79,203.44,30417.0,182.9748,183.4617,182.8306,183.4166,30417.0
2020-10-15 10:20:00,203.4,203.86,203.32,203.83,26475.0,183.3806,183.7953,183.3084,183.7682,26475.0
2020-10-15 10:25:00,203.83,204.17,203.72,204.1,17378.0,183.7682,184.0748,183.6691,184.0117,17378.0
2020-10-15 10:30:00,204.1,204.49,203.75,203.91,26908.0,184.0117,184.3633,183.6961,183.8404,26908.0
2020-10-15 10:35:00,203.91,204.5,203.91,204.41,28466.0,183.8404,184.3723,183.8404,184.2911,28466.0
2020-10-15 10:40:00,204.34,204.62,204.31,204.55,17635.0,184.228,184.4805,184.201,184.4174,17635.0
2020-10-15 10:45:00,204.43,204.65,204.4,204.49,12910.0,184.3092,184.5075,184.2821,184.3633,12910.0
2020-10-15 10:50:00,204.49,204.67,204.27,204.38,16059.0,184.3633,184.5256,184.1649,184.2641,16059.0
2020-10-15 10:55:00,204.38,204.61,204.27,204.61,16585.0,184.2641,184.4715,184.1649,184.4715,16585.0
2020-10-15 11:00:00,204.53,204.53,203.84,204.15,15099.0,184.3993,184.3993,183.7773,184.0567,15099.0
2020-10-15 11:05:00,204.28,204.66,204.15,204.54,13020.0,184.1739,184.5165,184.0567,184.4084,13020.0
2020-10-15 11:10:00,204.38,204.61,204.3,204.59,5168.0,184.2641,184.4715,184.192,184.4534,5168.0
2020-10-15 11:15:00,204.58,204.88,204.54,204.84,8421.0,184.4444,184.7149,184.4084,184.6788,8421.0
2020-10-15 11:20:00,204.8,204.8,204.65,204.71,4241.0,184.6428,184.6428,184.5075,184.5616,4241.0
2020-10-15 11:25:00,204.76,204.83,204.53,204.55,4073.0,184.6067,184.6698,184.3993,184.4174,4073.0
2020-10-15 11:30:00,204.52,204.8,204.52,204.77,5725.0,184.3903,184.6428,184.3903,184.6157,5725.0
2020-10-15 11:35:00,204.83,204.83,204.44,204.58,4987.0,184.6698,184.6698,184.3182,184.4444,4987.0
2020-10-15 11:40:00,204.58,204.77,204.58,204.75,13463.0,184.4444,184.6157,184.4444,184.5977,13463.0
2020-10-15 11:45:00,204.78,204.91,204.74,204.88,6338.0,184.6247,184.7419,184.5887,184.7149,6338.0
2020-10-15 11:50:00,204.94,205.55,204.91,205.52,20377.0,184.769,185.3189,184.7419,185.2919,20377.0
2020-10-15 11:55:00,205.52,205.56,205.04,205.1,14761.0,185.2919,185.328,184.8591,184.9132,14761.0
2020-10-15 12:00:00,205.03,205.26,204.97,205.21,13281.0,184.8501,185.0575,184.796,185.0124,13281.0
2020-10-15 12:05:00,205.27,205.38,205.07,205.08,7613.0,185.0665,185.1657,184.8862,184.8952,7613.0
2020-10-15 12:10:00,205.08,205.25,205.04,205.25,8685.0,184.8952,185.0485,184.8591,185.0485,8685.0
2020-10-15 12:15:00,205.25,205.56,205.22,205.54,20196.0,185.0485,185.328,185.0214,185.3099,20196.0
2020-10-15 12:20:00,205.55,205.58,205.33,205.41,25291.0,185.3189,185.346,185.1206,185.1927,25291.0
2020-10-15 12:25:00,205.41,205.53,205.27,205.31,7767.0,185.1927,185.3009,185.0665,185.1026,7767.0
2020-10-15 12:30:00,205.29,205.44,205.23,205.43,7993.0,185.0845,185.2198,185.0304,185.2108,7993.0
2020-10-15 12:35:00,205.44,205.64,205.44,205.51,27642.0,185.2198,185.4001,185.2198,185.2829,27642.0
2020-10-15 12:40:00,205.47,205.61,205.38,205.48,15153.0,185.2468,185.373,185.1657,185.2558,15153.0
2020-10-15 12:45:00,205.41,205.62,205.21,205.62,8429.0,185.1927,185.3821,185.0124,185.3821,8429.0
2020-10-15 12:50:00,205.6,206.0,205.6,205.83,13308.0,185.364,185.7247,185.364,185.5714,13308.0
2020-10-15 12:55:00,205.8,206.0,205.73,205.96,9793.0,185.5443,185.7247,185.4812,185.6886,9793.0
2020-10-15 13:00:00,206.0,206.09,205.83,205.97,8968.0,185.7247,185.8058,185.5714,185.6976,8968.0
2020-10-15 13:05:00,205.98,206.01,205.88,205.96,5838.0,185.7066,185.7337,185.6165,185.6886,5838.0
2020-10-15 13:10:00,205.97,206.25,205.92,206.25,10782.0,185.6976,185.95,185.6525,185.95,10782.0
2020-10-15 13:15:00,206.28,206.46,206.24,206.43,19616.0,185.9771,186.1394,185.941,186.1123,19616.0
2020-10-15 13:20:00,206.46,206.55,206.29,206.39,13813.0,186.1394,186.2205,185.9861,186.0763,13813.0
2020-10-15 13:25:00,206.34,206.73,206.33,206.61,6541.0,186.0312,186.3828,186.0222,186.2746,6541.0
2020-10-15 13:30:00,206.66,206.73,206.55,206.69,14874.0,186.3197,186.3828,186.2205,186.3467,14874.0
2020-10-15 13:35:00,206.71,206.81,206.66,206.75,16804.0,186.3648,186.4549,186.3197,186.4008,16804.0
2020-10-15 13:40:00,206.78,206.92,206.65,206.92,16701.0,186.4279,186.5541,186.3107,186.5541,16701.0
2020-10-15 13:45:00,206.85,206.94,206.43,206.46,8648.0,186.491,186.5721,186.1123,186.1394,8648.0
2020-10-15 13:50:00,206.43,206.62,206.35,206.62,7096.0,186.1123,186.2836,186.0402,186.2836,7096.0
2020-10-15 13:55:00,206.69,206.8,206.68,206.77,12713.0,186.3467,186.4459,186.3377,186.4189,12713.0
2020-10-15 14:00:00,206.79,207.11,206.79,206.96,19021.0,186.4369,186.7254,186.4369,186.5902,19021.0
2020-10-15 14:05:00,206.95,207.36,206.94,207.34,11561.0,186.5812,186.9508,186.5721,186.9328,11561.0
2020-10-15 14:10:00,207.33,207.46,207.26,207.44,18340.0,186.9238,187.041,186.8606,187.0229,18340.0
2020-10-15 14:15:00,207.46,207.65,207.4,207.53,25538.0,187.041,187.2123,186.9869,187.1041,25538.0
2020-10-15 14:20:00,207.58,207.72,207.47,207.5,11728.0,187.1491,187.2754,187.05,187.077,11728.0
2020-10-15 14:25:00,207.46,207.6,207.32,207.6,9284.0,187.041,187.1672,186.9147,187.1672,9284.0
2020-10-15 14:30:00,207.56,207.65,207.34,207.41,9362.0,187.1311,187.2123,186.9328,186.9959,9362.0
2020-10-15 14:35:00,207.36,207.39,207.16,207.23,7987.0,186.9508,186.9778,186.7705,186.8336,7987.0
2020-10-15 14:40:00,207.21,207.25,207.07,207.07,13081.0,186.8156,186.8516,186.6893,186.6893,13081.0
2020-10-15 14:45:00,207.03,207.14,206.95,207.09,6429.0,186.6533,186.7525,186.5812,186.7074,6429.0
2020-10-15 14:50:00,207.13,207.42,207.13,207.23,72466.0,186.7434,187.0049,186.7434,186.8336,72466.0
2020-10-15 14:55:00,207.14,207.22,207.03,207.2,8987.0,186.7525,186.8246,186.6533,186.8065,8987.0
2020-10-15 15:00:00,207.18,207.33,207.13,207.28,19081.0,186.7885,186.9238,186.7434,186.8787,19081.0
2020-10-15 15:05:00,207.27,207.68,207.16,207.26,22268.0,186.8697,187.2393,186.7705,186.8606,22268.0
2020-10-15 15:10:00,207.28,207.57,207.24,207.47,14319.0,186.8787,187.1401,186.8426,187.05,14319.0
2020-10-15 15:15:00,207.39,207.75,207.39,207.75,16652.0,186.9778,187.3024,186.9778,187.3024,16652.0
2020-10-15 15:20:00,207.71,208.05,207.62,207.94,30033.0,187.2663,187.5729,187.1852,187.4737,30033.0
2020-10-15 15:25:00,207.94,207.95,207.68,207.95,21750.0,187.4737,187.4827,187.2393,187.4827,21750.0
2020-10-15 15:30:00,207.93,208.02,207.69,207.98,40344.0,187.4647,187.5458,187.2483,187.5098,40344.0
2020-10-15 15:35:00,207.99,208.19,207.92,208.11,32917.0,187.5188,187.6991,187.4557,187.627,32917.0
2020-10-15 15:40:00,208.12,208.37,208.09,208.23,52449.0,187.636,187.8614,187.6089,187.7352,52449.0
2020-10-15 15:45:00,208.22,208.37,208.16,208.3,67608.0,187.7262,187.8614,187.6721,187.7983,67608.0
2020-10-15 15:50:00,208.31,209.05,208.27,208.76,116228.0,187.8073,188.4745,187.7712,188.213,116228.0
2020-10-15 15:55:00,208.8,209.43,208.57,208.8,313053.0,188.2491,188.8171,188.0417,188.2491,313053.0
2020-10-16 09:30:00,209.37,209.98,208.77,209.6,254874.0,188.763,189.3129,188.222,188.9703,254874.0
2020-10-16 09:35:00,209.76,209.76,208.17,208.67,57175.0,189.1146,189.1146,187.6811,188.1319,57175.0
2020-10-16 09:40:00,208.67,209.24,208.67,209.14,24131.0,188.1319,188.6458,188.1319,188.5556,24131.0
2020-10-16 09:45:00,209.01,209.01,208.16,208.53,22237.0,188.4384,188.4384,187.6721,188.0056,22237.0
2020-10-16 09:50:00,208.53,208.53,207.81,207.97,24401.0,188.0056,188.0056,187.3565,187.5008,24401.0
2020-10-16 09:55:00,208.02,208.65,207.91,208.6,26097.0,187.5458,188.1138,187.4467,188.0688,26097.0
2020-10-16 10:00:00,208.65,209.34,208.62,209.17,22394.0,188.1138,188.7359,188.0868,188.5827,22394.0
2020-10-16 10:05:00,209.13,209.31,209.0,209.31,20789.0,188.5466,188.7089,188.4294,188.7089,20789.0
2020-10-16 10:10:00,209.36,209.65,209.29,209.44,22179.0,188.754,189.0154,188.6908,188.8261,22179.0
2020-10-16 10:15:00,209.45,209.47,208.86,208.86,18009.0,188.8351,188.8531,188.3032,188.3032,18009.0
2020-10-16 10:20:00,208.87,209.16,208.8,208.92,21188.0,188.3122,188.5736,188.2491,188.3573,21188.0
2020-10-16 10:25:00,208.92,209.43,208.92,209.32,24946.0,188.3573,188.8171,188.3573,188.7179,24946.0
2020-10-16 10:30:00,209.41,209.66,209.26,209.51,28724.0,188.799,189.0244,188.6638,188.8892,28724.0
2020-10-16 10:35:00,209.46,209.84,209.39,209.83,23804.0,188.8441,189.1867,188.781,189.1777,23804.0
2020-10-16 10:40:00,209.78,209.86,209.12,209.14,11317.0,189.1326,189.2047,188.5376,188.5556,11317.0
2020-10-16 10:45:00,209.17,209.21,208.65,208.93,44505.0,188.5827,188.6187,188.1138,188.3663,44505.0
2020-10-16 10:50:00,208.99,209.06,208.51,208.67,11255.0,188.4204,188.4835,187.9876,188.1319,11255.0
2020-10-16 10:55:00,208.67,209.24,208.67,209.24,16366.0,188.1319,188.6458,188.1319,188.6458,16366.0
2020-10-16 11:00:00,209.24,209.29,208.86,209.01,9833.0,188.6458,188.6908,188.3032,188.4384,9833.0
2020-10-16 11:05:00,209.08,209.39,209.03,209.33,7208.0,188.5015,188.781,188.4564,188.7269,7208.0
2020-10-16 11:10:00,209.3,209.42,209.14,209.4,12857.0,188.6999,188.808,188.5556,188.79,12857.0
2020-10-16 11:15:00,209.39,209.42,209.16,209.34,11349.0,188.781,188.808,188.5736,188.7359,11349.0
2020-10-16 11:20:00,209.31,209.38,209.18,209.21,12996.0,188.7089,188.772,188.5917,188.6187,12996.0
2020-10-16 11:25:00,209.17,209.29,208.58,208.91,26105.0,188.5827,188.6908,188.0507,188.3482,26105.0
2020-10-16 11:30:00,208.86,209.13,208.82,209.04,15035.0,188.3032,188.5466,188.2671,188.4654,15035.0
2020-10-16 11:35:00,209.07,209.36,208.99,209.28,8371.0,188.4925,188.754,188.4204,188.6818,8371.0
2020-10-16 11:40:00,209.27,209.38,208.9,208.9,12855.0,188.6728,188.772,188.3392,188.3392,12855.0
2020-10-16 11:45:00,208.94,208.97,208.63,208.88,9008.0,188.3753,188.4023,188.0958,188.3212,9008.0
2020-10-16 11:50:00,208.84,208.89,208.63,208.75,9420.0,188.2851,188.3302,188.0958,188.204,9420.0
2020-10-16 11:55:00,208.77,208.94,208.77,208.89,5791.0,188.222,188.3753,188.222,188.3302,5791.0
2020-10-16 12:00:00,208.89,208.96,208.58,208.96,9147.0,188.3302,188.3933,188.0507,188.3933,9147.0
2020-10-16 12:05:00,208.99,209.5,208.94,209.47,20788.0,188.4204,188.8802,188.3753,188.8531,20788.0
2020-10-16 12:10:00,209.47,209.93,209.44,209.93,23560.0,188.8531,189.2678,188.8261,189.2678,23560.0
2020-10-16 12:15:00,209.9,209.96,209.75,209.96,24559.0,189.2408,189.2949,189.1056,189.2949,24559.0
2020-10-16 12:20:00,209.92,210.51,209.9,210.36,61557.0,189.2588,189.7908,189.2408,189.6555,61557.0
2020-10-16 12:25:00,210.34,210.74,210.3,210.5,24533.0,189.6375,189.9981,189.6014,189.7817,24533.0
2020-10-16 12:30:00,210.48,210.61,210.4,210.52,21561.0,189.7637,189.8809,189.6916,189.7998,21561.0
2020-10-16 12:35:00,210.5,210.61,210.31,210.46,21979.0,189.7817,189.8809,189.6104,189.7457,21979.0
2020-10-16 12:40:00,210.49,210.7,210.26,210.3,20575.0,189.7727,189.9621,189.5654,189.6014,20575.0
2020-10-16 12:45:00,210.3,210.42,210.21,210.39,22884.0,189.6014,189.7096,189.5203,189.6826,22884.0
2020-10-16 12:50:00,210.44,210.81,210.32,210.8,19750.0,189.7277,190.0612,189.6195,190.0522,19750.0
2020-10-16 12:55:00,210.79,210.81,210.06,210.36,28973.0,190.0432,190.0612,189.3851,189.6555,28973.0
2020-10-16 13:00:00,210.36,210.48,210.27,210.45,23972.0,189.6555,189.7637,189.5744,189.7367,23972.0
2020-10-16 13:05:00,210.47,210.48,210.16,210.25,3363.0,189.7547,189.7637,189.4752,189.5564,3363.0
2020-10-16 13:10:00,210.25,210.46,210.21,210.44,8947.0,189.5564,189.7457,189.5203,189.7277,8947.0
2020-10-16 13:15:00,210.62,210.8,210.62,210.77,11260.0,189.8899,190.0522,189.8899,190.0252,11260.0
2020-10-16 13:20:00,210.77,210.84,210.62,210.68,37009.0,190.0252,190.0883,189.8899,189.944,37009.0
2020-10-16 13:25:00,210.67,210.73,210.47,210.51,52598.0,189.935,189.9891,189.7547,189.7908,52598.0
2020-10-16 13:30:00,210.51,210.59,210.08,210.08,7456.0,189.7908,189.8629,189.4031,189.4031,7456.0
2020-10-16 13:35:00,210.02,210.06,209.75,209.91,16315.0,189.349,189.3851,189.1056,189.2498,16315.0
2020-10-16 13:40:00,209.91,210.03,209.8,209.99,22383.0,189.2498,189.358,189.1506,189.3219,22383.0
2020-10-16 13:45:00,209.99,210.06,209.89,210.01,10285.0,189.3219,189.3851,189.2318,189.34,10285.0
2020-10-16 13:50:00,210.03,210.11,209.81,209.95,13092.0,189.358,189.4301,189.1597,189.2859,13092.0
2020-10-16 13:55:00,209.93,210.16,209.92,210.13,8701.0,189.2678,189.4752,189.2588,189.4482,8701.0
2020-10-16 14:00:00,210.05,210.38,210.01,210.07,17693.0,189.376,189.6736,189.34,189.3941,17693.0
2020-10-16 14:05:00,210.11,210.28,210.04,210.26,15899.0,189.4301,189.5834,189.367,189.5654,15899.0
2020-10-16 14:10:00,210.38,210.57,210.38,210.45,41978.0,189.6736,189.8449,189.6736,189.7367,41978.0
2020-10-16 14:15:00,210.46,210.55,210.4,210.49,12110.0,189.7457,189.8268,189.6916,189.7727,12110.0
2020-10-16 14:20:00,210.53,210.59,210.44,210.5,45342.0,189.8088,189.8629,189.7277,189.7817,45342.0
2020-10-16 14:25:00,210.5,210.83,210.5,210.66,13982.0,189.7817,190.0793,189.7817,189.926,13982.0
2020-10-16 14:30:00,210.64,210.79,210.54,210.79,13086.0,189.908,190.0432,189.8178,190.0432,13086.0
2020-10-16 14:35:00,210.76,210.95,210.7,210.89,15215.0,190.0162,190.1875,189.9621,190.1334,15215.0
2020-10-16 14:40:00,210.89,210.89,210.55,210.63,27092.0,190.1334,190.1334,189.8268,189.899,27092.0
2020-10-16 14:45:00,210.6,210.64,210.33,210.4,11511.0,189.8719,189.908,189.6285,189.6916,11511.0
2020-10-16 14:50:00,210.39,210.59,210.31,210.51,9396.0,189.6826,189.8629,189.6104,189.7908,9396.0
2020-10-16 14:55:00,210.47,210.57,210.42,210.53,12043.0,189.7547,189.8449,189.7096,189.8088,12043.0
2020-10-16 15:00:00,210.53,210.59,210.42,210.48,13665.0,189.8088,189.8629,189.7096,189.7637,13665.0
2020-10-16 15:05:00,210.51,210.77,210.34,210.69,24555.0,189.7908,190.0252,189.6375,189.953,24555.0
2020-10-16 15:10:00,210.68,210.71,210.4,210.46,15280.0,189.944,189.9711,189.6916,189.7457,15280.0
2020-10-16 15:15:00,210.5,210.56,210.39,210.41,15009.0,189.7817,189.8358,189.6826,189.7006,15009.0
2020-10-16 15:20:00,210.46,210.58,210.41,210.58,27761.0,189.7457,189.8539,189.7006,189.8539,27761.0
2020-10-16 15:25:00,210.56,210.82,210.41,210.5,58729.0,189.8358,190.0703,189.7006,189.7817,58729.0
2020-10-16 15:30:00,210.5,210.69,210.42,210.59,28547.0,189.7817,189.953,189.7096,189.8629,28547.0
2020-10-16 15:35:00,210.59,210.66,210.51,210.59,22428.0,189.8629,189.926,189.7908,189.8629,22428.0
2020-10-16 15:40:00,210.58,210.64,210.01,210.09,47634.0,189.8539,189.908,189.34,189.4121,47634.0
2020-10-16 15:45:00,210.11,210.32,210.08,210.12,41225.0,189.4301,189.6195,189.4031,189.4391,41225.0
2020-10-16 15:50:00,210.15,210.44,210.07,210.17,84743.0,189.4662,189.7277,189.3941,189.4842,84743.0
2020-10-16 15:55:00,210.16,210.27,209.77,209.84,137572.0,189.4752,189.5744,189.1236,189.1867,137572.0
2020-10-19 09:30:00,208.39,209.01,208.01,208.74,84281.0,187.8794,188.4384,187.5368,188.195,84281.0
2020-10-19 09:35:00,208.66,209.8,208.3,209.67,25902.0,188.1228,189.1506,187.7983,189.0334,25902.0
2020-10-19 09:40:00,209.59,209.88,209.2,209.46,18622.0,188.9613,189.2228,188.6097,188.8441,18622.0
2020-10-19 09:45:00,209.51,209.65,208.92,209.29,23759.0,188.8892,189.0154,188.3573,188.6908,23759.0
2020-10-19 09:50:00,209.2,210.0,209.09,210.0,22120.0,188.6097,189.331,188.5105,189.331,22120.0
2020-10-19 09:55:00,209.96,210.65,209.96,210.3,10016.0,189.2949,189.917,189.2949,189.6014,10016.0
2020-10-19 10:00:00,210.2,210.26,209.63,209.79,11800.0,189.5113,189.5654,188.9974,189.1416,11800.0
2020-10-19 10:05:00,209.76,209.77,209.3,209.4,11553.0,189.1146,189.1236,188.6999,188.79,11553.0
2020-10-19 10:10:00,209.41,209.72,209.3,209.61,9785.0,188.799,189.0785,188.6999,188.9793,9785.0
2020-10-19 10:15:00,209.61,209.85,209.2,209.85,9296.0,188.9793,189.1957,188.6097,189.1957,9296.0
2020-10-19 10:20:00,209.91,209.91,209.69,209.78,8142.0,189.2498,189.2498,189.0515,189.1326,8142.0
2020-10-19 10:25:00,209.85,210.11,209.68,210.11,5833.0,189.1957,189.4301,189.0425,189.4301,5833.0
2020-10-19 10:30:00,210.1,210.55,209.97,210.1,12820.0,189.4211,189.8268,189.3039,189.4211,12820.0
2020-10-19 10:35:00,210.01,210.01,209.38,209.66,18911.0,189.34,189.34,188.772,189.0244,18911.0
2020-10-19 10:40:00,209.7,210.0,209.54,209.55,10442.0,189.0605,189.331,188.9162,188.9252,10442.0
2020-10-19 10:45:00,209.5,210.07,209.28,209.77,12135.0,188.8802,189.3941,188.6818,189.1236,12135.0
2020-10-19 10:50:00,209.85,210.02,209.62,209.62,14074.0,189.1957,189.349,188.9884,188.9884,14074.0
2020-10-19 10:55:00,209.55,210.29,209.5,210.15,21644.0,188.9252,189.5924,188.8802,189.4662,21644.0
2020-10-19 11:00:00,210.11,210.34,209.99,210.02,10831.0,189.4301,189.6375,189.3219,189.349,10831.0
2020-10-19 11:05:00,209.97,210.0,209.73,209.73,9167.0,189.3039,189.331,189.0875,189.0875,9167.0
2020-10-19 11:10:00,209.73,209.94,209.56,209.91,19085.0,189.0875,189.2769,188.9343,189.2498,19085.0
2020-10-19 11:15:00,209.87,209.88,209.59,209.65,12250.0,189.2138,189.2228,188.9613,189.0154,12250.0
2020-10-19 11:20:00,209.52,209.52,208.83,208.88,13061.0,188.8982,188.8982,188.2761,188.3212,13061.0
2020-10-19 11:25:00,209.01,209.39,208.72,209.39,11276.0,188.4384,188.781,188.1769,188.781,11276.0
2020-10-19 11:30:00,209.22,209.22,208.86,208.92,4690.0,188.6277,188.6277,188.3032,188.3573,4690.0
2020-10-19 11:35:00,208.93,209.13,208.93,209.1,7744.0,188.3663,188.5466,188.3663,188.5195,7744.0
2020-10-19 11:40:00,209.16,209.29,209.04,209.18,13065.0,188.5736,188.6908,188.4654,188.5917,13065.0
2020-10-19 11:45:00,209.18,209.2,208.77,208.78,3691.0,188.5917,188.6097,188.222,188.231,3691.0
2020-10-19 11:50:00,208.86,208.93,208.72,208.76,4612.0,188.3032,188.3663,188.1769,188.213,4612.0
2020-10-19 11:55:00,208.66,208.79,208.6,208.66,5240.0,188.1228,188.2401,188.0688,188.1228,5240.0
2020-10-19 12:00:00,208.68,209.0,208.63,208.91,7903.0,188.1409,188.4294,188.0958,188.3482,7903.0
2020-10-19 12:05:00,208.83,208.98,208.66,208.8,10586.0,188.2761,188.4114,188.1228,188.2491,10586.0
2020-10-19 12:10:00,208.84,208.96,208.64,208.68,2300.0,188.2851,188.3933,188.1048,188.1409,2300.0
2020-10-19 12:15:00,208.74,208.86,208.53,208.65,5880.0,188.195,188.3032,188.0056,188.1138,5880.0
2020-10-19 12:20:00,208.66,208.83,208.58,208.83,8146.0,188.1228,188.2761,188.0507,188.2761,8146.0
2020-10-19 12:25:00,208.76,208.8,208.51,208.59,2986.0,188.213,188.2491,187.9876,188.0597,2986.0
2020-10-19 12:30:00,208.58,208.83,208.46,208.68,5200.0,188.0507,188.2761,187.9425,188.1409,5200.0
2020-10-19 12:35:00,208.55,208.73,208.55,208.56,3002.0,188.0237,188.186,188.0237,188.0327,3002.0
2020-10-19 12:40:00,208.49,208.8,208.42,208.73,3609.0,187.9696,188.2491,187.9065,188.186,3609.0
2020-10-19 12:45:00,208.72,208.77,208.64,208.68,3738.0,188.1769,188.222,188.1048,188.1409,3738.0
2020-10-19 12:50:00,208.68,208.77,208.61,208.71,7132.0,188.1409,188.222,188.0778,188.1679,7132.0
2020-10-19 12:55:00,208.68,208.69,208.45,208.51,8822.0,188.1409,188.1499,187.9335,187.9876,8822.0
2020-10-19 13:00:00,208.51,208.73,208.22,208.22,11405.0,187.9876,188.186,187.7262,187.7262,11405.0
2020-10-19 13:05:00,208.13,208.34,207.95,207.98,12498.0,187.645,187.8343,187.4827,187.5098,12498.0
2020-10-19 13:10:00,207.96,208.25,207.91,208.19,15364.0,187.4917,187.7532,187.4467,187.6991,15364.0
2020-10-19 13:15:00,208.17,208.26,208.12,208.15,5736.0,187.6811,187.7622,187.636,187.663,5736.0
2020-10-19 13:20:00,208.14,208.21,207.79,207.85,13145.0,187.654,187.7171,187.3385,187.3926,13145.0
2020-10-19 13:25:00,207.91,207.91,207.68,207.74,9288.0,187.4467,187.4467,187.2393,187.2934,9288.0
2020-10-19 13:30:00,207.78,207.81,207.51,207.51,15972.0,187.3295,187.3565,187.086,187.086,15972.0
2020-10-19 13:35:00,207.52,207.76,207.52,207.64,6566.0,187.0951,187.3114,187.0951,187.2032,6566.0
2020-10-19 13:40:00,207.69,207.71,207.5,207.63,4360.0,187.2483,187.2663,187.077,187.1942,4360.0
2020-10-19 13:45:00,207.63,207.65,207.31,207.43,6407.0,187.1942,187.2123,186.9057,187.0139,6407.0
2020-10-19 13:50:00,207.41,207.47,207.03,207.16,5926.0,186.9959,187.05,186.6533,186.7705,5926.0
2020-10-19 13:55:00,207.14,207.27,207.06,207.17,5240.0,186.7525,186.8697,186.6803,186.7795,5240.0
2020-10-19 14:00:00,207.14,207.16,206.82,206.96,13636.0,186.7525,186.7705,186.4639,186.5902,13636.0
2020-10-19 14:05:00,206.95,207.19,206.88,207.04,8997.0,186.5812,186.7975,186.518,186.6623,8997.0
2020-10-19 14:10:00,207.12,207.42,207.12,207.34,8504.0,186.7344,187.0049,186.7344,186.9328,8504.0
2020-10-19 14:15:00,207.34,207.39,207.27,207.27,8299.0,186.9328,186.9778,186.8697,186.8697,8299.0
2020-10-19 14:20:00,207.35,207.59,207.29,207.55,7433.0,186.9418,187.1582,186.8877,187.1221,7433.0
2020-10-19 14:25:00,207.49,207.79,207.3,207.72,21100.0,187.068,187.3385,186.8967,187.2754,21100.0
2020-10-19 14:30:00,207.72,207.74,207.05,207.24,19751.0,187.2754,187.2934,186.6713,186.8426,19751.0
2020-10-19 14:35:00,207.19,207.22,206.72,206.72,8891.0,186.7975,186.8246,186.3738,186.3738,8891.0
2020-10-19 14:40:00,206.76,206.87,206.21,206.21,13061.0,186.4099,186.509,185.914,185.914,13061.0
2020-10-19 14:45:00,206.15,206.34,205.82,205.82,13927.0,185.8599,186.0312,185.5624,185.5624,13927.0
2020-10-19 14:50:00,205.77,206.0,205.64,205.91,10117.0,185.5173,185.7247,185.4001,185.6435,10117.0
2020-10-19 14:55:00,205.88,206.11,205.41,205.65,14752.0,185.6165,185.8238,185.1927,185.4091,14752.0
2020-10-19 15:00:00,205.58,205.65,205.17,205.49,13725.0,185.346,185.4091,184.9763,185.2649,13725.0
2020-10-19 15:05:00,205.5,205.92,205.44,205.92,10797.0,185.2739,185.6525,185.2198,185.6525,10797.0
2020-10-19 15:10:00,205.86,206.38,205.78,206.18,15103.0,185.5984,186.0673,185.5263,185.8869,15103.0
2020-10-19 15:15:00,206.18,206.18,205.21,205.51,25079.0,185.8869,185.8869,185.0124,185.2829,25079.0
2020-10-19 15:20:00,205.5,205.58,205.31,205.4,15251.0,185.2739,185.346,185.1026,185.1837,15251.0
2020-10-19 15:25:00,205.42,205.84,205.37,205.84,13508.0,185.2017,185.5804,185.1567,185.5804,13508.0
2020-10-19 15:30:00,205.83,206.12,205.8,205.89,15707.0,185.5714,185.8328,185.5443,185.6255,15707.0
2020-10-19 15:35:00,205.9,206.35,205.84,206.33,18251.0,185.6345,186.0402,185.5804,186.0222,18251.0
2020-10-19 15:40:00,206.33,206.33,205.98,206.03,20816.0,186.0222,186.0222,185.7066,185.7517,20816.0
2020-10-19 15:45:00,206.03,206.23,205.88,206.2,21612.0,185.7517,185.932,185.6165,185.905,21612.0
2020-10-19 15:50:00,206.15,206.21,205.4,205.49,35567.0,185.8599,185.914,185.1837,185.2649,35567.0
2020-10-19 15:55:00,205.58,206.06,205.48,205.77,93919.0,185.346,185.7787,185.2558,185.5173,93919.0
2020-10-20 09:30:00,206.55,207.14,206.01,206.45,44122.0,186.2205,186.7525,185.7337,186.1304,44122.0
2020-10-20 09:35:00,206.37,207.15,206.11,207.15,11469.0,186.0582,186.7615,185.8238,186.7615,11469.0
2020-10-20 09:40:00,207.13,207.28,206.58,206.83,11550.0,186.7434,186.8787,186.2476,186.473,11550.0
2020-10-20 09:45:00,206.92,206.95,206.58,206.74,11877.0,186.5541,186.5812,186.2476,186.3918,11877.0
2020-10-20 09:50:00,206.62,207.07,206.55,206.8,17314.0,186.2836,186.6893,186.2205,186.4459,17314.0
2020-10-20 09:55:00,206.77,207.54,206.68,207.49,16919.0,186.4189,187.1131,186.3377,187.068,16919.0
2020-10-20 10:00:00,207.56,207.79,207.12,207.29,30156.0,187.1311,187.3385,186.7344,186.8877,30156.0
2020-10-20 10:05:00,207.3,207.3,206.92,207.03,6434.0,186.8967,186.8967,186.5541,186.6533,6434.0
2020-10-20 10:10:00,207.02,207.4,206.83,206.83,31337.0,186.6443,186.9869,186.473,186.473,31337.0
2020-10-20 10:15:00,206.82,207.17,206.64,206.78,9809.0,186.4639,186.7795,186.3017,186.4279,9809.0
2020-10-20 10:20:00,206.88,206.94,206.48,206.67,5776.0,186.518,186.5721,186.1574,186.3287,5776.0
2020-10-20 10:25:00,206.58,206.82,206.48,206.65,11739.0,186.2476,186.4639,186.1574,186.3107,11739.0
2020-10-20 10:30:00,206.71,206.89,206.29,206.29,9621.0,186.3648,186.5271,185.9861,185.9861,9621.0
2020-10-20 10:35:00,206.3,206.84,206.17,206.83,12898.0,185.9951,186.482,185.8779,186.473,12898.0
2020-10-20 10:40:00,206.86,207.07,206.69,206.95,7278.0,186.5,186.6893,186.3467,186.5812,7278.0
2020-10-20 10:45:00,206.92,207.18,206.59,206.95,11996.0,186.5541,186.7885,186.2566,186.5812,11996.0
2020-10-20 10:50:00,207.02,207.1,206.88,207.03,9754.0,186.6443,186.7164,186.518,186.6533,9754.0
2020-10-20 10:55:00,207.04,207.24,206.69,206.69,13713.0,186.6623,186.8426,186.3467,186.3467,13713.0
2020-10-20 11:00:00,206.65,206.79,206.17,206.39,16621.0,186.3107,186.4369,185.8779,186.0763,16621.0
2020-10-20 11:05:00,206.42,206.62,206.4,206.52,4795.0,186.1033,186.2836,186.0853,186.1935,4795.0
2020-10-20 11:10:00,206.59,207.01,206.55,206.82,6936.0,186.2566,186.6352,186.2205,186.4639,6936.0
2020-10-20 11:15:00,206.86,207.05,206.82,207.04,7771.0,186.5,186.6713,186.4639,186.6623,7771.0
2020-10-20 11:20:00,206.99,207.04,206.61,206.97,14318.0,186.6172,186.6623,186.2746,186.5992,14318.0
2020-10-20 11:25:00,207.01,207.25,207.0,207.2,6360.0,186.6352,186.8516,186.6262,186.8065,6360.0
2020-10-20 11:30:00,207.35,207.72,207.18,207.53,8307.0,186.9418,187.2754,186.7885,187.1041,8307.0
2020-10-20 11:35:00,207.57,208.05,207.57,207.85,7707.0,187.1401,187.5729,187.1401,187.3926,7707.0
2020-10-20 11:40:00,207.87,208.08,207.79,208.08,7989.0,187.4106,187.5999,187.3385,187.5999,7989.0
2020-10-20 11:45:00,208.12,208.15,207.88,207.9,3624.0,187.636,187.663,187.4196,187.4376,3624.0
2020-10-20 11:50:00,207.93,208.01,207.72,208.01,4471.0,187.4647,187.5368,187.2754,187.5368,4471.0
2020-10-20 11:55:00,208.04,208.09,207.91,208.01,3619.0,187.5639,187.6089,187.4467,187.5368,3619.0
2020-10-20 12:00:00,208.09,208.5,208.08,208.44,8864.0,187.6089,187.9786,187.5999,187.9245,8864.0
2020-10-20 12:05:00,208.5,208.57,208.29,208.53,4744.0,187.9786,188.0417,187.7893,188.0056,4744.0
2020-10-20 12:10:00,208.49,208.52,208.2,208.2,8230.0,187.9696,187.9966,187.7081,187.7081,8230.0
2020-10-20 12:15:00,208.26,208.47,208.25,208.25,7023.0,187.7622,187.9515,187.7532,187.7532,7023.0
2020-10-20 12:20:00,208.29,208.38,208.06,208.2,5635.0,187.7893,187.8704,187.5819,187.7081,5635.0
2020-10-20 12:25:00,208.23,208.32,208.05,208.05,4991.0,187.7352,187.8163,187.5729,187.5729,4991.0
2020-10-20 12:30:00,208.02,209.12,207.94,209.05,8986.0,187.5458,188.5376,187.4737,188.4745,8986.0
2020-10-20 12:35:00,209.07,209.23,208.6,208.92,4420.0,188.4925,188.6367,188.0688,188.3573,4420.0
2020-10-20 12:40:00,208.88,209.08,208.84,209.04,3353.0,188.3212,188.5015,188.2851,188.4654,3353.0
2020-10-20 12:45:00,209.22,209.26,209.0,209.0,7820.0,188.6277,188.6638,188.4294,188.4294,7820.0
2020-10-20 12:50:00,209.0,209.23,208.87,209.04,7393.0,188.4294,188.6367,188.3122,188.4654,7393.0
2020-10-20 12:55:00,209.01,209.13,208.83,209.08,5202.0,188.4384,188.5466,188.2761,188.5015,5202.0
2020-10-20 13:00:00,209.09,209.11,208.88,209.06,7694.0,188.5105,188.5286,188.3212,188.4835,7694.0
2020-10-20 13:05:00,208.96,209.21,208.85,208.85,4448.0,188.3933,188.6187,188.2941,188.2941,4448.0
2020-10-20 13:10:00,208.94,209.39,208.8,209.36,10048.0,188.3753,188.781,188.2491,188.754,10048.0
2020-10-20 13:15:00,209.4,209.6,209.19,209.41,17694.0,188.79,188.9703,188.6007,188.799,17694.0
2020-10-20 13:20:00,209.34,210.09,209.33,209.84,19456.0,188.7359,189.4121,188.7269,189.1867,19456.0
2020-10-20 13:25:00,209.82,209.91,209.71,209.77,7415.0,189.1687,189.2498,189.0695,189.1236,7415.0
2020-10-20 13:30:00,209.81,209.94,209.72,209.81,5244.0,189.1597,189.2769,189.0785,189.1597,5244.0
2020-10-20 13:35:00,209.81,209.97,209.73,209.77,9252.0,189.1597,189.3039,189.0875,189.1236,9252.0
2020-10-20 13:40:00,209.73,210.05,209.71,209.98,5461.0,189.0875,189.376,189.0695,189.3129,5461.0
2020-10-20 13:45:00,210.0,210.06,209.68,209.68,6468.0,189.331,189.3851,189.0425,189.0425,6468.0
2020-10-20 13:50:00,209.6,209.64,209.29,209.29,5240.0,188.9703,189.0064,188.6908,188.6908,5240.0
2020-10-20 13:55:00,209.33,209.42,208.71,208.79,10276.0,188.7269,188.808,188.1679,188.2401,10276.0
2020-10-20 14:00:00,208.71,209.1,208.71,208.97,10829.0,188.1679,188.5195,188.1679,188.4023,10829.0
2020-10-20 14:05:00,208.97,209.03,208.67,208.72,7499.0,188.4023,188.4564,188.1319,188.1769,7499.0
2020-10-20 14:10:00,208.71,208.82,208.4,208.62,10025.0,188.1679,188.2671,187.8884,188.0868,10025.0
2020-10-20 14:15:00,208.64,208.75,208.46,208.53,5684.0,188.1048,188.204,187.9425,188.0056,5684.0
2020-10-20 14:20:00,208.6,208.6,208.29,208.47,5358.0,188.0688,188.0688,187.7893,187.9515,5358.0
2020-10-20 14:25:00,208.42,208.56,208.26,208.26,5387.0,187.9065,188.0327,187.7622,187.7622,5387.0
2020-10-20 14:30:00,208.26,208.5,208.2,208.44,13524.0,187.7622,187.9786,187.7081,187.9245,13524.0
2020-10-20 14:35:00,208.27,208.33,208.13,208.26,11873.0,187.7712,187.8253,187.645,187.7622,11873.0
2020-10-20 14:40:00,208.28,208.36,208.09,208.23,7375.0,187.7802,187.8524,187.6089,187.7352,7375.0
2020-10-20 14:45:00,208.25,208.31,207.8,207.86,9914.0,187.7532,187.8073,187.3475,187.4016,9914.0
2020-10-20 14:50:00,207.89,207.92,207.63,207.71,6977.0,187.4286,187.4557,187.1942,187.2663,6977.0
2020-10-20 14:55:00,207.76,207.82,207.56,207.59,8987.0,187.3114,187.3655,187.1311,187.1582,8987.0
2020-10-20 15:00:00,207.56,207.86,207.56,207.84,9630.0,187.1311,187.4016,187.1311,187.3836,9630.0
2020-10-20 15:05:00,207.89,207.9,207.03,207.09,6694.0,187.4286,187.4376,186.6533,186.7074,6694.0
2020-10-20 15:10:00,206.91,207.11,206.61,206.98,16275.0,186.5451,186.7254,186.2746,186.6082,16275.0
2020-10-20 15:15:00,206.9,207.09,206.6,207.02,14364.0,186.5361,186.7074,186.2656,186.6443,14364.0
2020-10-20 15:20:00,206.95,207.33,206.81,207.33,10392.0,186.5812,186.9238,186.4549,186.9238,10392.0
2020-10-20 15:25:00,207.22,207.49,207.13,207.45,10533.0,186.8246,187.068,186.7434,187.0319,10533.0
2020-10-20 15:30:00,207.45,207.45,206.88,207.05,11479.0,187.0319,187.0319,186.518,186.6713,11479.0
2020-10-20 15:35:00,207.02,207.05,206.7,207.04,25502.0,186.6443,186.6713,186.3558,186.6623,25502.0
2020-10-20 15:40:00,207.03,207.69,207.03,207.62,15132.0,186.6533,187.2483,186.6533,187.1852,15132.0
2020-10-20 15:45:00,207.63,207.76,207.16,207.28,18338.0,187.1942,187.3114,186.7705,186.8787,18338.0
2020-10-20 15:50:00,207.19,207.35,206.95,207.19,18742.0,186.7975,186.9418,186.5812,186.7975,18742.0
2020-10-20 15:55:00,207.2,207.21,206.74,206.79,51388.0,186.8065,186.8156,186.3918,186.4369,51388.0
2020-10-21 09:30:00,200.05,200.94,198.65,199.7,340028.0,180.3603,181.1627,179.0981,180.0447,340028.0
2020-10-21 09:35:00,199.78,201.55,199.7,200.86,200936.0,180.1169,181.7126,180.0447,181.0906,200936.0
2020-10-21 09:40:00,200.98,201.82,200.77,201.65,164254.0,181.1987,181.9561,181.0094,181.8028,164254.0
2020-10-21 09:45:00,201.72,202.27,201.51,202.05,87321.0,181.8659,182.3618,181.6766,182.1634,87321.0
2020-10-21 09:50:00,202.06,202.1,201.39,201.92,69487.0,182.1724,182.2085,181.5684,182.0462,69487.0
2020-10-21 09:55:00,201.92,201.99,201.57,201.57,77105.0,182.0462,182.1093,181.7307,181.7307,77105.0
2020-10-21 10:00:00,201.6,201.7,201.35,201.63,108259.0,181.7577,181.8479,181.5323,181.7848,108259.0
2020-10-21 10:05:00,201.58,201.62,201.36,201.49,59480.0,181.7397,181.7758,181.5413,181.6585,59480.0
2020-10-21 10:10:00,201.49,201.72,201.35,201.72,34984.0,181.6585,181.8659,181.5323,181.8659,34984.0
2020-10-21 10:15:00,201.76,201.93,201.71,201.78,48219.0,181.902,182.0552,181.8569,181.92,48219.0
2020-10-21 10:20:00,201.76,201.87,201.52,201.79,29067.0,181.902,182.0011,181.6856,181.929,29067.0
2020-10-21 10:25:00,201.84,201.91,201.47,201.56,27225.0,181.9741,182.0372,181.6405,181.7217,27225.0
2020-10-21 10:30:00,201.56,201.62,201.41,201.43,25450.0,181.7217,181.7758,181.5864,181.6045,25450.0
2020-10-21 10:35:00,201.43,201.58,201.37,201.52,26114.0,181.6045,181.7397,181.5504,181.6856,26114.0
2020-10-21 10:40:00,201.53,201.54,200.72,200.89,27771.0,181.6946,181.7036,180.9643,181.1176,27771.0
2020-10-21 10:45:00,200.92,201.01,200.53,200.63,21428.0,181.1446,181.2258,180.793,180.8832,21428.0
2020-10-21 10:50:00,200.65,200.91,200.3,200.31,17971.0,180.9012,181.1356,180.5857,180.5947,17971.0
2020-10-21 10:55:00,200.28,200.41,200.0,200.09,26341.0,180.5676,180.6848,180.3152,180.3963,26341.0
2020-10-21 11:00:00,200.12,200.38,200.08,200.2,15171.0,180.4234,180.6578,180.3873,180.4955,15171.0
2020-10-21 11:05:00,200.2,200.29,199.89,199.94,23603.0,180.4955,180.5767,180.216,180.2611,23603.0
2020-10-21 11:10:00,199.88,199.9,198.88,198.98,38095.0,180.207,180.225,179.3054,179.3956,38095.0
2020-10-21 11:15:00,198.97,199.84,198.96,199.78,31279.0,179.3866,180.1709,179.3776,180.1169,31279.0
2020-10-21 11:20:00,199.84,200.11,199.73,200.1,28469.0,180.1709,180.4144,180.0718,180.4054,28469.0
2020-10-21 11:25:00,200.03,200.42,199.76,200.36,18906.0,180.3422,180.6939,180.0988,180.6398,18906.0
2020-10-21 11:30:00,200.27,200.71,200.26,200.46,21743.0,180.5586,180.9553,180.5496,180.7299,21743.0
2020-10-21 11:35:00,200.45,201.39,200.38,201.39,27725.0,180.7209,181.5684,180.6578,181.5684,27725.0
2020-10-21 11:40:00,201.33,201.6,201.18,201.58,25421.0,181.5143,181.7577,181.3791,181.7397,25421.0
2020-10-21 11:45:00,201.6,201.6,200.96,200.97,15602.0,181.7577,181.7577,181.1807,181.1897,15602.0
2020-10-21 11:50:00,200.99,201.41,200.98,201.36,13183.0,181.2078,181.5864,181.1987,181.5413,13183.0
2020-10-21 11:55:00,201.37,201.39,200.51,200.76,22415.0,181.5504,181.5684,180.775,181.0004,22415.0
2020-10-21 12:00:00,200.77,200.87,200.61,200.78,18761.0,181.0094,181.0996,180.8652,181.0184,18761.0
2020-10-21 12:05:00,200.78,200.83,200.48,200.62,14595.0,181.0184,181.0635,180.748,180.8742,14595.0
2020-10-21 12:10:00,200.61,200.61,199.97,200.41,20813.0,180.8652,180.8652,180.2882,180.6848,20813.0
2020-10-21 12:15:00,200.31,200.53,200.23,200.29,10480.0,180.5947,180.793,180.5226,180.5767,10480.0
2020-10-21 12:20:00,200.27,201.32,200.26,201.16,23855.0,180.5586,181.5053,180.5496,181.361,23855.0
2020-10-21 12:25:00,201.09,201.25,200.28,200.66,15802.0,181.2979,181.4422,180.5676,180.9102,15802.0
2020-10-21 12:30:00,200.64,200.73,199.99,200.15,11208.0,180.8922,180.9733,180.3062,180.4504,11208.0
2020-10-21 12:35:00,200.07,200.2,199.75,200.14,13225.0,180.3783,180.4955,180.0898,180.4414,13225.0
2020-10-21 12:40:00,200.15,200.51,200.12,200.38,17566.0,180.4504,180.775,180.4234,180.6578,17566.0
2020-10-21 12:45:00,200.38,200.57,200.25,200.31,13382.0,180.6578,180.8291,180.5406,180.5947,13382.0
2020-10-21 12:50:00,200.27,200.36,200.1,200.14,17223.0,180.5586,180.6398,180.4054,180.4414,17223.0
2020-10-21 12:55:00,200.23,200.54,200.11,200.28,14636.0,180.5226,180.8021,180.4144,180.5676,14636.0
2020-10-21 13:00:00,200.28,200.58,200.23,200.58,12275.0,180.5676,180.8381,180.5226,180.8381,12275.0
2020-10-21 13:05:00,200.61,200.69,200.37,200.46,13016.0,180.8652,180.9373,180.6488,180.7299,13016.0
2020-10-21 13:10:00,200.47,200.81,200.43,200.71,10813.0,180.7389,181.0455,180.7029,180.9553,10813.0
2020-10-21 13:15:00,200.74,200.89,200.7,200.88,8588.0,180.9824,181.1176,180.9463,181.1086,8588.0
2020-10-21 13:20:00,200.89,200.89,200.47,200.47,15080.0,181.1176,181.1176,180.7389,180.7389,15080.0
2020-10-21 13:25:00,200.44,200.62,200.05,200.4,19463.0,180.7119,180.8742,180.3603,180.6758,19463.0
2020-10-21 13:30:00,200.34,200.65,200.34,200.64,12627.0,180.6217,180.9012,180.6217,180.8922,12627.0
2020-10-21 13:35:00,200.67,200.78,200.29,200.34,54447.0,180.9193,181.0184,180.5767,180.6217,54447.0
2020-10-21 13:40:00,200.39,200.68,200.36,200.55,7559.0,180.6668,180.9283,180.6398,180.8111,7559.0
2020-10-21 13:45:00,200.59,200.77,200.53,200.76,8454.0,180.8471,181.0094,180.793,181.0004,8454.0
2020-10-21 13:50:00,200.77,200.89,200.57,200.58,23956.0,181.0094,181.1176,180.8291,180.8381,23956.0
2020-10-21 13:55:00,200.55,200.55,200.32,200.46,6859.0,180.8111,180.8111,180.6037,180.7299,6859.0
2020-10-21 14:00:00,200.51,200.77,200.42,200.56,9394.0,180.775,181.0094,180.6939,180.8201,9394.0
2020-10-21 14:05:00,200.51,200.79,200.51,200.75,10155.0,180.775,181.0274,180.775,180.9914,10155.0
2020-10-21 14:10:00,200.78,200.96,200.69,200.86,45986.0,181.0184,181.1807,180.9373,181.0906,45986.0
2020-10-21 14:15:00,200.94,200.96,200.8,200.85,12255.0,181.1627,181.1807,181.0365,181.0815,12255.0
2020-10-21 14:20:00,200.91,200.98,200.7,200.78,18433.0,181.1356,181.1987,180.9463,181.0184,18433.0
2020-10-21 14:25:00,200.8,200.93,200.62,200.66,20770.0,181.0365,181.1537,180.8742,180.9102,20770.0
2020-10-21 14:30:00,200.66,200.83,200.62,200.78,25188.0,180.9102,181.0635,180.8742,181.0184,25188.0
2020-10-21 14:35:00,200.78,200.84,200.66,200.75,9911.0,181.0184,181.0725,180.9102,180.9914,9911.0
2020-10-21 14:40:00,200.79,200.95,200.75,200.95,28641.0,181.0274,181.1717,180.9914,181.1717,28641.0
2020-10-21 14:45:00,200.95,201.1,200.92,200.95,31648.0,181.1717,181.3069,181.1446,181.1717,31648.0
2020-10-21 14:50:00,200.97,200.97,200.72,200.81,26444.0,181.1897,181.1897,180.9643,181.0455,26444.0
2020-10-21 14:55:00,200.79,200.88,200.74,200.86,12938.0,181.0274,181.1086,180.9824,181.0906,12938.0
2020-10-21 15:00:00,200.87,200.9,200.55,200.61,18501.0,181.0996,181.1266,180.8111,180.8652,18501.0
2020-10-21 15:05:00,200.65,200.76,200.41,200.48,9771.0,180.9012,181.0004,180.6848,180.748,9771.0
2020-10-21 15:10:00,200.46,200.6,200.23,200.53,20309.0,180.7299,180.8561,180.5226,180.793,20309.0
2020-10-21 15:15:00,200.5,200.6,200.2,200.46,15884.0,180.766,180.8561,180.4955,180.7299,15884.0
2020-10-21 15:20:00,200.46,200.62,200.41,200.58,19676.0,180.7299,180.8742,180.6848,180.8381,19676.0
2020-10-21 15:25:00,200.61,200.88,200.6,200.77,23595.0,180.8652,181.1086,180.8561,181.0094,23595.0
2020-10-21 15:30:00,200.75,200.82,200.19,200.27,44297.0,180.9914,181.0545,180.4865,180.5586,44297.0
2020-10-21 15:35:00,200.27,200.49,199.96,200.11,32836.0,180.5586,180.757,180.2791,180.4144,32836.0
2020-10-21 15:40:00,200.11,200.24,199.97,200.11,39372.0,180.4144,180.5316,180.2882,180.4144,39372.0
2020-10-21 15:45:00,200.06,200.09,199.8,200.02,67737.0,180.3693,180.3963,180.1349,180.3332,67737.0
2020-10-21 15:50:00,199.97,200.36,199.93,200.2,70808.0,180.2882,180.6398,180.2521,180.4955,70808.0
2020-10-21 15:55:00,200.19,200.25,199.27,199.49,159287.0,180.4865,180.5406,179.657,179.8554,159287.0
2020-10-22 09:30:00,194.0,194.27,191.1,193.25,363160.0,174.9057,175.1492,172.2912,174.2296,363160.0
2020-10-22 09:35:00,193.11,193.9,190.27,191.95,234000.0,174.1033,174.8156,171.5429,173.0575,234000.0
2020-10-22 09:40:00,191.95,192.69,191.37,192.6,91701.0,173.0575,173.7247,172.5346,173.6435,91701.0
2020-10-22 09:45:00,192.47,193.07,191.91,192.84,107569.0,173.5263,174.0673,173.0214,173.8599,107569.0
2020-10-22 09:50:00,192.84,193.13,191.9,192.27,81130.0,173.8599,174.1214,173.0124,173.346,81130.0
2020-10-22 09:55:00,192.29,192.78,191.93,192.12,65091.0,173.364,173.8058,173.0395,173.2108,65091.0
2020-10-22 10:00:00,192.11,192.55,191.74,192.25,61501.0,173.2018,173.5985,172.8682,173.328,61501.0
2020-10-22 10:05:00,192.25,192.54,191.11,191.14,58226.0,173.328,173.5894,172.3002,172.3272,58226.0
2020-10-22 10:10:00,191.15,191.15,190.06,190.35,72871.0,172.3363,172.3363,171.3535,171.615,72871.0
2020-10-22 10:15:00,190.3,190.55,190.04,190.5,45533.0,171.5699,171.7953,171.3355,171.7502,45533.0
2020-10-22 10:20:00,190.47,190.56,189.24,189.51,94998.0,171.7232,171.8043,170.6142,170.8577,94998.0
2020-10-22 10:25:00,189.49,190.04,189.37,189.97,67999.0,170.8396,171.3355,170.7314,171.2724,67999.0
2020-10-22 10:30:00,189.94,190.08,188.87,189.0,52724.0,171.2453,171.3716,170.2807,170.3979,52724.0
2020-10-22 10:35:00,189.01,190.14,188.59,190.03,75822.0,170.4069,171.4257,170.0282,171.3265,75822.0
2020-10-22 10:40:00,190.03,190.42,189.82,190.05,58308.0,171.3265,171.6781,171.1372,171.3445,58308.0
2020-10-22 10:45:00,190.1,190.5,189.22,189.7,62567.0,171.3896,171.7502,170.5962,171.029,62567.0
2020-10-22 10:50:00,189.65,189.83,188.76,188.76,83075.0,170.9839,171.1462,170.1815,170.1815,83075.0
2020-10-22 10:55:00,188.71,188.76,188.08,188.08,79326.0,170.1364,170.1815,169.5684,169.5684,79326.0
2020-10-22 11:00:00,188.08,189.26,188.08,188.66,137715.0,169.5684,170.6323,169.5684,170.0913,137715.0
2020-10-22 11:05:00,188.74,188.77,187.82,187.93,50639.0,170.1635,170.1905,169.334,169.4332,50639.0
2020-10-22 11:10:00,187.82,188.06,187.31,187.75,107119.0,169.334,169.5504,168.8742,169.2709,107119.0
2020-10-22 11:15:00,187.77,188.49,187.68,187.92,101836.0,169.2889,169.9381,169.2078,169.4242,101836.0
2020-10-22 11:20:00,187.97,188.2,187.7,187.9,55033.0,169.4692,169.6766,169.2258,169.4061,55033.0
2020-10-22 11:25:00,187.9,187.91,187.25,187.34,47453.0,169.4061,169.4151,168.8201,168.9012,47453.0
2020-10-22 11:30:00,187.38,187.45,185.98,186.09,130271.0,168.9373,169.0004,167.6751,167.7743,130271.0
2020-10-22 11:35:00,186.1,186.75,185.93,186.0,60125.0,167.7833,168.3693,167.63,167.6931,60125.0
2020-10-22 11:40:00,185.99,187.13,185.83,186.99,133369.0,167.6841,168.7119,167.5399,168.5857,133369.0
2020-10-22 11:45:00,187.0,188.49,186.86,188.17,133289.0,168.5947,169.9381,168.4685,169.6496,133289.0
2020-10-22 11:50:00,188.23,188.57,187.45,187.45,57112.0,169.7036,170.0102,169.0004,169.0004,57112.0
2020-10-22 11:55:00,187.37,187.58,186.64,186.86,50632.0,168.9283,169.1176,168.2701,168.4685,50632.0
2020-10-22 12:00:00,186.89,187.36,186.75,187.03,38104.0,168.4955,168.9193,168.3693,168.6218,38104.0
2020-10-22 12:05:00,187.07,187.22,186.91,187.19,24448.0,168.6578,168.7931,168.5136,168.766,24448.0
2020-10-22 12:10:00,187.19,187.77,186.91,187.76,73657.0,168.766,169.2889,168.5136,169.2799,73657.0
2020-10-22 12:15:00,187.76,188.51,187.69,187.77,57806.0,169.2799,169.9561,169.2168,169.2889,57806.0
2020-10-22 12:20:00,187.72,187.94,187.21,187.56,32597.0,169.2438,169.4422,168.784,169.0996,32597.0
2020-10-22 12:25:00,187.54,187.63,186.96,187.04,88944.0,169.0816,169.1627,168.5586,168.6308,88944.0
2020-10-22 12:30:00,187.13,187.13,186.84,186.94,30428.0,168.7119,168.7119,168.4505,168.5406,30428.0
2020-10-22 12:35:00,186.91,187.06,186.71,186.98,27462.0,168.5136,168.6488,168.3333,168.5767,27462.0
2020-10-22 12:40:00,186.98,187.11,186.81,186.9,26005.0,168.5767,168.6939,168.4234,168.5046,26005.0
2020-10-22 12:45:00,186.85,187.09,186.57,187.0,42557.0,168.4595,168.6759,168.207,168.5947,42557.0
2020-10-22 12:50:00,187.0,187.73,186.86,187.73,28761.0,168.5947,169.2529,168.4685,169.2529,28761.0
2020-10-22 12:55:00,187.74,188.2,187.52,188.07,48464.0,169.2619,169.6766,169.0635,169.5594,48464.0
2020-10-22 13:00:00,188.09,188.4,187.93,188.04,41492.0,169.5774,169.8569,169.4332,169.5324,41492.0
2020-10-22 13:05:00,188.06,188.27,187.62,187.86,52286.0,169.5504,169.7397,169.1537,169.3701,52286.0
2020-10-22 13:10:00,187.86,188.13,187.57,188.09,41194.0,169.3701,169.6135,169.1086,169.5774,41194.0
2020-10-22 13:15:00,188.11,188.12,187.58,187.75,32915.0,169.5955,169.6045,169.1176,169.2709,32915.0
2020-10-22 13:20:00,187.79,187.87,187.59,187.83,31691.0,169.307,169.3791,169.1266,169.343,31691.0
2020-10-22 13:25:00,187.88,188.13,187.77,187.9,59038.0,169.3881,169.6135,169.2889,169.4061,59038.0
2020-10-22 13:30:00,187.92,188.15,187.51,187.57,46315.0,169.4242,169.6315,169.0545,169.1086,46315.0
2020-10-22 13:35:00,187.53,187.87,187.5,187.56,28009.0,169.0725,169.3791,169.0455,169.0996,28009.0
2020-10-22 13:40:00,187.56,187.59,186.99,187.23,40595.0,169.0996,169.1266,168.5857,168.8021,40595.0
2020-10-22 13:45:00,187.22,187.36,187.06,187.29,20706.0,168.7931,168.9193,168.6488,168.8562,20706.0
2020-10-22 13:50:00,187.29,187.8,187.01,187.69,29884.0,168.8562,169.316,168.6037,169.2168,29884.0
2020-10-22 13:55:00,187.71,187.95,187.65,187.95,17610.0,169.2348,169.4512,169.1807,169.4512,17610.0
2020-10-22 14:00:00,187.95,188.07,187.68,187.68,30631.0,169.4512,169.5594,169.2078,169.2078,30631.0
2020-10-22 14:05:00,187.7,188.07,187.69,188.04,33910.0,169.2258,169.5594,169.2168,169.5324,33910.0
2020-10-22 14:10:00,187.97,188.23,187.9,188.08,56104.0,169.4692,169.7036,169.4061,169.5684,56104.0
2020-10-22 14:15:00,188.1,188.57,188.01,188.5,59153.0,169.5864,170.0102,169.5053,169.9471,59153.0
2020-10-22 14:20:00,188.56,188.93,188.53,188.8,46479.0,170.0012,170.3348,169.9741,170.2175,46479.0
2020-10-22 14:25:00,188.78,188.86,188.24,188.36,47650.0,170.1995,170.2716,169.7127,169.8209,47650.0
2020-10-22 14:30:00,188.37,188.4,187.5,187.6,40435.0,169.8299,169.8569,169.0455,169.1357,40435.0
2020-10-22 14:35:00,187.65,187.78,187.12,187.29,38092.0,169.1807,169.2979,168.7029,168.8562,38092.0
2020-10-22 14:40:00,187.29,187.39,187.06,187.18,20947.0,168.8562,168.9463,168.6488,168.757,20947.0
2020-10-22 14:45:00,187.18,187.46,186.87,187.39,57549.0,168.757,169.0094,168.4775,168.9463,57549.0
2020-10-22 14:50:00,187.32,187.42,187.03,187.06,26433.0,168.8832,168.9734,168.6218,168.6488,26433.0
2020-10-22 14:55:00,187.06,187.25,186.94,186.98,27768.0,168.6488,168.8201,168.5406,168.5767,27768.0
2020-10-22 15:00:00,186.97,187.28,186.72,187.25,32629.0,168.5677,168.8472,168.3423,168.8201,32629.0
2020-10-22 15:05:00,187.26,187.34,187.02,187.18,30516.0,168.8291,168.9012,168.6127,168.757,30516.0
2020-10-22 15:10:00,187.19,187.4,187.11,187.37,29384.0,168.766,168.9553,168.6939,168.9283,29384.0
2020-10-22 15:15:00,187.34,187.81,187.22,187.57,82336.0,168.9012,169.325,168.7931,169.1086,82336.0
2020-10-22 15:20:00,187.54,187.58,187.16,187.4,48068.0,169.0816,169.1176,168.739,168.9553,48068.0
2020-10-22 15:25:00,187.41,187.79,187.38,187.76,38855.0,168.9644,169.307,168.9373,169.2799,38855.0
2020-10-22 15:30:00,187.78,187.84,187.51,187.59,87145.0,169.2979,169.352,169.0545,169.1266,87145.0
2020-10-22 15:35:00,187.57,187.69,187.1,187.14,131158.0,169.1086,169.2168,168.6849,168.7209,131158.0
2020-10-22 15:40:00,187.11,187.27,186.91,187.19,135922.0,168.6939,168.8381,168.5136,168.766,135922.0
2020-10-22 15:45:00,187.17,187.79,187.05,187.79,99246.0,168.748,169.307,168.6398,169.307,99246.0
2020-10-22 15:50:00,187.85,187.85,187.41,187.5,224730.0,169.3611,169.3611,168.9644,169.0455,224730.0
2020-10-22 15:55:00,187.46,187.58,186.91,187.14,425047.0,169.0094,169.1176,168.5136,168.7209,425047.0
2020-10-23 09:30:00,185.02,187.98,185.0,187.81,211835.0,166.8096,169.4783,166.7916,169.325,211835.0
2020-10-23 09:35:00,187.73,188.1,187.56,187.72,47081.0,169.2529,169.5864,169.0996,169.2438,47081.0
2020-10-23 09:40:00,187.72,187.93,187.43,187.62,39686.0,169.2438,169.4332,168.9824,169.1537,39686.0
2020-10-23 09:45:00,187.57,188.0,187.45,187.56,82073.0,169.1086,169.4963,169.0004,169.0996,82073.0
2020-10-23 09:50:00,187.52,187.93,187.14,187.42,83013.0,169.0635,169.4332,168.7209,168.9734,83013.0
2020-10-23 09:55:00,187.46,187.58,186.85,186.85,43955.0,169.0094,169.1176,168.4595,168.4595,43955.0
2020-10-23 10:00:00,186.89,187.3,186.51,187.07,70445.0,168.4955,168.8652,168.1529,168.6578,70445.0
2020-10-23 10:05:00,187.05,187.53,186.98,187.53,200663.0,168.6398,169.0725,168.5767,169.0725,200663.0
2020-10-23 10:10:00,187.57,187.76,187.37,187.66,46317.0,169.1086,169.2799,168.9283,169.1898,46317.0
2020-10-23 10:15:00,187.68,188.51,187.65,188.5,40517.0,169.2078,169.9561,169.1807,169.9471,40517.0
2020-10-23 10:20:00,188.45,188.77,188.35,188.77,31334.0,169.902,170.1905,169.8118,170.1905,31334.0
2020-10-23 10:25:00,188.77,189.58,188.77,189.23,73827.0,170.1905,170.9208,170.1905,170.6052,73827.0
2020-10-23 10:30:00,189.16,189.75,189.12,189.15,54586.0,170.5421,171.074,170.5061,170.5331,54586.0
2020-10-23 10:35:00,189.2,189.31,188.92,189.14,23913.0,170.5782,170.6774,170.3257,170.5241,23913.0
2020-10-23 10:40:00,189.22,189.41,188.67,188.84,42395.0,170.5962,170.7675,170.1003,170.2536,42395.0
2020-10-23 10:45:00,188.84,188.9,188.37,188.65,28717.0,170.2536,170.3077,169.8299,170.0823,28717.0
2020-10-23 10:50:00,188.74,189.25,188.39,188.39,33810.0,170.1635,170.6233,169.8479,169.8479,33810.0
2020-10-23 10:55:00,188.34,188.39,187.72,187.8,20962.0,169.8028,169.8479,169.2438,169.316,20962.0
2020-10-23 11:00:00,187.82,188.15,187.74,188.06,16470.0,169.334,169.6315,169.2619,169.5504,16470.0
2020-10-23 11:05:00,188.02,188.27,187.89,187.94,17567.0,169.5143,169.7397,169.3971,169.4422,17567.0
2020-10-23 11:10:00,187.95,188.46,187.85,188.09,39525.0,169.4512,169.911,169.3611,169.5774,39525.0
2020-10-23 11:15:00,188.09,188.26,187.95,187.98,26244.0,169.5774,169.7307,169.4512,169.4783,26244.0
2020-10-23 11:20:00,187.99,188.05,187.69,187.73,15208.0,169.4873,169.5414,169.2168,169.2529,15208.0
2020-10-23 11:25:00,187.73,188.18,187.72,188.07,25195.0,169.2529,169.6586,169.2438,169.5594,25195.0
2020-10-23 11:30:00,188.03,188.42,187.91,187.96,42601.0,169.5233,169.8749,169.4151,169.4602,42601.0
2020-10-23 11:35:00,187.95,188.12,187.89,187.98,44128.0,169.4512,169.6045,169.3971,169.4783,44128.0
2020-10-23 11:40:00,187.95,188.06,187.41,187.5,26319.0,169.4512,169.5504,168.9644,169.0455,26319.0
2020-10-23 11:45:00,187.47,187.67,187.46,187.65,15220.0,169.0185,169.1988,169.0094,169.1807,15220.0
2020-10-23 11:50:00,187.67,187.88,187.62,187.75,13830.0,169.1988,169.3881,169.1537,169.2709,13830.0
2020-10-23 11:55:00,187.75,188.04,187.75,187.97,11761.0,169.2709,169.5324,169.2709,169.4692,11761.0
2020-10-23 12:00:00,188.01,188.11,187.89,188.11,16135.0,169.5053,169.5955,169.3971,169.5955,16135.0
2020-10-23 12:05:00,188.15,188.19,187.94,187.97,12422.0,169.6315,169.6676,169.4422,169.4692,12422.0
2020-10-23 12:10:00,187.94,188.0,187.24,187.24,15406.0,169.4422,169.4963,168.8111,168.8111,15406.0
2020-10-23 12:15:00,187.34,187.85,187.02,187.5,13402.0,168.9012,169.3611,168.6127,169.0455,13402.0
2020-10-23 12:20:00,187.58,187.58,187.16,187.4,6506.0,169.1176,169.1176,168.739,168.9553,6506.0
2020-10-23 12:25:00,187.38,187.62,187.34,187.52,10539.0,168.9373,169.1537,168.9012,169.0635,10539.0
2020-10-23 12:30:00,187.48,187.82,187.38,187.82,51254.0,169.0275,169.334,168.9373,169.334,51254.0
2020-10-23 12:35:00,187.87,188.07,187.79,187.96,23113.0,169.3791,169.5594,169.307,169.4602,23113.0
2020-10-23 12:40:00,187.97,188.12,187.82,187.88,19407.0,169.4692,169.6045,169.334,169.3881,19407.0
2020-10-23 12:45:00,187.9,187.93,187.65,187.73,9870.0,169.4061,169.4332,169.1807,169.2529,9870.0
2020-10-23 12:50:00,187.72,188.08,187.71,187.9,19694.0,169.2438,169.5684,169.2348,169.4061,19694.0
2020-10-23 12:55:00,188.01,188.06,187.67,187.88,14708.0,169.5053,169.5504,169.1988,169.3881,14708.0
2020-10-23 13:00:00,187.85,188.07,187.79,188.06,16212.0,169.3611,169.5594,169.307,169.5504,16212.0
2020-10-23 13:05:00,188.06,188.1,187.88,187.9,12782.0,169.5504,169.5864,169.3881,169.4061,12782.0
2020-10-23 13:10:00,187.93,188.02,187.89,187.9,14057.0,169.4332,169.5143,169.3971,169.4061,14057.0
2020-10-23 13:15:00,187.91,188.02,187.74,187.95,12119.0,169.4151,169.5143,169.2619,169.4512,12119.0
2020-10-23 13:20:00,187.93,188.16,187.92,188.05,29822.0,169.4332,169.6405,169.4242,169.5414,29822.0
2020-10-23 13:25:00,188.03,188.12,187.98,187.99,24560.0,169.5233,169.6045,169.4783,169.4873,24560.0
2020-10-23 13:30:00,188.02,188.06,187.88,188.03,33578.0,169.5143,169.5504,169.3881,169.5233,33578.0
2020-10-23 13:35:00,188.01,188.16,187.96,188.0,20201.0,169.5053,169.6405,169.4602,169.4963,20201.0
2020-10-23 13:40:00,187.98,188.07,187.91,188.03,11228.0,169.4783,169.5594,169.4151,169.5233,11228.0
2020-10-23 13:45:00,188.03,188.06,187.92,188.0,17581.0,169.5233,169.5504,169.4242,169.4963,17581.0
2020-10-23 13:50:00,188.0,188.15,187.9,188.15,9681.0,169.4963,169.6315,169.4061,169.6315,9681.0
2020-10-23 13:55:00,188.21,188.77,188.21,188.43,16748.0,169.6856,170.1905,169.6856,169.884,16748.0
2020-10-23 14:00:00,188.43,188.45,188.12,188.19,25918.0,169.884,169.902,169.6045,169.6676,25918.0
2020-10-23 14:05:00,188.2,188.4,188.2,188.26,14364.0,169.6766,169.8569,169.6766,169.7307,14364.0
2020-10-23 14:10:00,188.23,188.3,188.01,188.29,8238.0,169.7036,169.7668,169.5053,169.7577,8238.0
2020-10-23 14:15:00,188.27,188.39,188.15,188.27,18208.0,169.7397,169.8479,169.6315,169.7397,18208.0
2020-10-23 14:20:00,188.28,188.43,188.19,188.31,13777.0,169.7487,169.884,169.6676,169.7758,13777.0
2020-10-23 14:25:00,188.33,188.4,188.21,188.31,20953.0,169.7938,169.8569,169.6856,169.7758,20953.0
2020-10-23 14:30:00,188.31,188.33,188.17,188.24,19130.0,169.7758,169.7938,169.6496,169.7127,19130.0
2020-10-23 14:35:00,188.24,188.24,188.0,188.16,16850.0,169.7127,169.7127,169.4963,169.6405,16850.0
2020-10-23 14:40:00,188.18,188.21,187.87,188.0,21262.0,169.6586,169.6856,169.3791,169.4963,21262.0
2020-10-23 14:45:00,188.02,188.29,188.0,188.2,14896.0,169.5143,169.7577,169.4963,169.6766,14896.0
2020-10-23 14:50:00,188.22,188.35,188.13,188.2,27181.0,169.6946,169.8118,169.6135,169.6766,27181.0
2020-10-23 14:55:00,188.2,188.34,188.09,188.09,23552.0,169.6766,169.8028,169.5774,169.5774,23552.0
2020-10-23 15:00:00,188.12,188.3,188.06,188.23,19601.0,169.6045,169.7668,169.5504,169.7036,19601.0
2020-10-23 15:05:00,188.25,188.35,188.14,188.27,16546.0,169.7217,169.8118,169.6225,169.7397,16546.0
2020-10-23 15:10:00,188.28,188.37,188.21,188.33,37602.0,169.7487,169.8299,169.6856,169.7938,37602.0
2020-10-23 15:15:00,188.33,188.34,187.96,188.1,48856.0,169.7938,169.8028,169.4602,169.5864,48856.0
2020-10-23 15:20:00,188.12,188.18,187.74,187.99,27855.0,169.6045,169.6586,169.2619,169.4873,27855.0
2020-10-23 15:25:00,188.0,188.04,187.89,188.03,19176.0,169.4963,169.5324,169.3971,169.5233,19176.0
2020-10-23 15:30:00,188.03,188.4,188.03,188.23,49266.0,169.5233,169.8569,169.5233,169.7036,49266.0
2020-10-23 15:35:00,188.19,188.26,188.06,188.12,41143.0,169.6676,169.7307,169.5504,169.6045,41143.0
2020-10-23 15:40:00,188.1,188.23,188.06,188.07,34251.0,169.5864,169.7036,169.5504,169.5594,34251.0
2020-10-23 15:45:00,188.1,188.13,187.92,188.08,42916.0,169.5864,169.6135,169.4242,169.5684,42916.0
2020-10-23 15:50:00,188.07,188.11,187.87,188.0,60166.0,169.5594,169.5955,169.3791,169.4963,60166.0
2020-10-23 15:55:00,188.02,188.15,187.84,188.13,111072.0,169.5143,169.6315,169.352,169.6135,111072.0
2020-10-26 09:30:00,186.53,186.76,185.23,185.61,94159.0,168.171,168.3783,166.9989,167.3415,94159.0
2020-10-26 09:35:00,185.69,186.38,185.68,185.95,58103.0,167.4136,168.0357,167.4046,167.6481,58103.0
2020-10-26 09:40:00,186.11,186.22,185.43,185.85,76962.0,167.7923,167.8915,167.1792,167.5579,76962.0
2020-10-26 09:45:00,185.95,186.93,185.84,186.79,76482.0,167.6481,168.5316,167.5489,168.4054,76482.0
2020-10-26 09:50:00,186.79,186.8,186.01,186.44,43661.0,168.4054,168.4144,167.7022,168.0898,43661.0
2020-10-26 09:55:00,186.34,186.52,185.5,185.5,63751.0,167.9997,168.162,167.2423,167.2423,63751.0
2020-10-26 10:00:00,185.55,185.59,184.67,184.69,62765.0,167.2874,167.3235,166.494,166.5121,62765.0
2020-10-26 10:05:00,184.78,185.04,184.63,184.98,28828.0,166.5932,166.8276,166.458,166.7735,28828.0
2020-10-26 10:10:00,184.98,185.05,184.33,184.4,23720.0,166.7735,166.8366,166.1875,166.2506,23720.0
2020-10-26 10:15:00,184.39,184.59,184.25,184.44,18170.0,166.2416,166.4219,166.1154,166.2867,18170.0
2020-10-26 10:20:00,184.47,184.73,184.11,184.73,35882.0,166.3137,166.5481,165.9892,166.5481,35882.0
2020-10-26 10:25:00,184.73,184.87,184.3,184.49,24133.0,166.5481,166.6744,166.1605,166.3318,24133.0
2020-10-26 10:30:00,184.5,184.84,184.29,184.56,32755.0,166.3408,166.6473,166.1514,166.3949,32755.0
2020-10-26 10:35:00,184.53,185.02,184.38,184.92,12242.0,166.3678,166.8096,166.2326,166.7194,12242.0
2020-10-26 10:40:00,184.96,185.25,184.74,184.88,13386.0,166.7555,167.017,166.5571,166.6834,13386.0
2020-10-26 10:45:00,184.88,185.0,184.25,184.48,16391.0,166.6834,166.7916,166.1154,166.3227,16391.0
2020-10-26 10:50:00,184.33,184.63,184.21,184.41,20810.0,166.1875,166.458,166.0793,166.2596,20810.0
2020-10-26 10:55:00,184.4,184.76,184.34,184.55,35864.0,166.2506,166.5752,166.1965,166.3858,35864.0
2020-10-26 11:00:00,184.5,184.5,184.02,184.25,19840.0,166.3408,166.3408,165.908,166.1154,19840.0
2020-10-26 11:05:00,184.24,184.41,184.12,184.33,15670.0,166.1064,166.2596,165.9982,166.1875,15670.0
2020-10-26 11:10:00,184.34,184.54,184.13,184.19,12711.0,166.1965,166.3768,166.0072,166.0613,12711.0
2020-10-26 11:15:00,184.14,184.14,183.74,183.8,23698.0,166.0162,166.0162,165.6556,165.7097,23698.0
2020-10-26 11:20:00,183.85,184.08,183.69,184.08,16190.0,165.7547,165.9621,165.6105,165.9621,16190.0
2020-10-26 11:25:00,184.06,184.46,184.0,184.46,24013.0,165.9441,166.3047,165.89,166.3047,24013.0
2020-10-26 11:30:00,184.43,184.48,183.62,183.71,29612.0,166.2777,166.3227,165.5474,165.6285,29612.0
2020-10-26 11:35:00,183.74,183.8,183.23,183.51,32511.0,165.6556,165.7097,165.1958,165.4482,32511.0
2020-10-26 11:40:00,183.48,183.62,183.13,183.31,47524.0,165.4212,165.5474,165.1056,165.2679,47524.0
2020-10-26 11:45:00,183.38,183.6,183.23,183.6,25330.0,165.331,165.5294,165.1958,165.5294,25330.0
2020-10-26 11:50:00,183.66,183.67,183.3,183.5,17702.0,165.5834,165.5925,165.2589,165.4392,17702.0
2020-10-26 11:55:00,183.64,183.88,183.54,183.68,31807.0,165.5654,165.7818,165.4753,165.6015,31807.0
2020-10-26 12:00:00,183.75,184.01,183.38,183.94,21872.0,165.6646,165.899,165.331,165.8359,21872.0
2020-10-26 12:05:00,183.94,183.96,183.74,183.82,21651.0,165.8359,165.8539,165.6556,165.7277,21651.0
2020-10-26 12:10:00,183.85,184.0,183.4,183.4,13761.0,165.7547,165.89,165.349,165.349,13761.0
2020-10-26 12:15:00,183.51,183.59,182.93,183.07,27737.0,165.4482,165.5203,164.9253,165.0515,27737.0
2020-10-26 12:20:00,183.08,183.21,182.87,182.99,21267.0,165.0605,165.1777,164.8712,164.9794,21267.0
2020-10-26 12:25:00,182.94,183.12,182.85,182.85,48495.0,164.9343,165.0966,164.8532,164.8532,48495.0
2020-10-26 12:30:00,182.86,182.86,182.55,182.67,18468.0,164.8622,164.8622,164.5827,164.6909,18468.0
2020-10-26 12:35:00,182.72,182.83,182.0,182.54,50195.0,164.736,164.8351,164.0868,164.5737,50195.0
2020-10-26 12:40:00,182.54,183.06,182.54,182.86,27715.0,164.5737,165.0425,164.5737,164.8622,27715.0
2020-10-26 12:45:00,182.85,183.34,182.72,183.34,15638.0,164.8532,165.2949,164.736,165.2949,15638.0
2020-10-26 12:50:00,183.35,183.91,183.3,183.63,24804.0,165.304,165.8088,165.2589,165.5564,24804.0
2020-10-26 12:55:00,183.63,183.64,183.12,183.21,20607.0,165.5564,165.5654,165.0966,165.1777,20607.0
2020-10-26 13:00:00,183.21,183.27,182.98,183.12,25324.0,165.1777,165.2318,164.9704,165.0966,25324.0
2020-10-26 13:05:00,183.14,183.15,182.93,183.07,20748.0,165.1146,165.1236,164.9253,165.0515,20748.0
2020-10-26 13:10:00,183.08,183.09,182.83,182.9,15860.0,165.0605,165.0695,164.8351,164.8982,15860.0
2020-10-26 13:15:00,182.91,183.15,182.72,182.78,30761.0,164.9073,165.1236,164.736,164.7901,30761.0
2020-10-26 13:20:00,182.82,183.21,182.81,183.03,53675.0,164.8261,165.1777,164.8171,165.0155,53675.0
2020-10-26 13:25:00,183.0,183.07,182.77,182.85,13210.0,164.9884,165.0515,164.781,164.8532,13210.0
2020-10-26 13:30:00,182.85,183.05,182.79,182.99,27002.0,164.8532,165.0335,164.7991,164.9794,27002.0
2020-10-26 13:35:00,183.0,183.16,182.94,183.02,39611.0,164.9884,165.1327,164.9343,165.0064,39611.0
2020-10-26 13:40:00,183.06,183.13,182.94,183.03,24085.0,165.0425,165.1056,164.9343,165.0155,24085.0
2020-10-26 13:45:00,183.03,183.06,182.85,183.03,16022.0,165.0155,165.0425,164.8532,165.0155,16022.0
2020-10-26 13:50:00,182.99,183.14,182.97,182.98,29651.0,164.9794,165.1146,164.9614,164.9704,29651.0
2020-10-26 13:55:00,183.04,183.64,182.99,183.64,11591.0,165.0245,165.5654,164.9794,165.5654,11591.0
2020-10-26 14:00:00,183.61,184.07,183.54,184.07,11559.0,165.5384,165.9531,165.4753,165.9531,11559.0
2020-10-26 14:05:00,184.08,184.27,184.01,184.18,38766.0,165.9621,166.1334,165.899,166.0523,38766.0
2020-10-26 14:10:00,184.15,184.27,183.83,183.97,18879.0,166.0252,166.1334,165.7367,165.8629,18879.0
2020-10-26 14:15:00,183.95,184.06,183.8,183.95,10171.0,165.8449,165.9441,165.7097,165.8449,10171.0
2020-10-26 14:20:00,183.85,184.12,183.69,183.97,23902.0,165.7547,165.9982,165.6105,165.8629,23902.0
2020-10-26 14:25:00,183.92,184.41,183.91,184.25,22831.0,165.8179,166.2596,165.8088,166.1154,22831.0
2020-10-26 14:30:00,184.25,184.37,184.15,184.27,25589.0,166.1154,166.2236,166.0252,166.1334,25589.0
2020-10-26 14:35:00,184.28,184.28,183.96,183.96,12823.0,166.1424,166.1424,165.8539,165.8539,12823.0
2020-10-26 14:40:00,183.93,184.23,183.89,184.07,25062.0,165.8269,166.0973,165.7908,165.9531,25062.0
2020-10-26 14:45:00,184.1,184.1,183.61,183.66,15185.0,165.9801,165.9801,165.5384,165.5834,15185.0
2020-10-26 14:50:00,183.72,183.97,183.7,183.8,17487.0,165.6375,165.8629,165.6195,165.7097,17487.0
2020-10-26 14:55:00,183.83,184.05,183.8,183.93,24010.0,165.7367,165.9351,165.7097,165.8269,24010.0
2020-10-26 15:00:00,183.96,184.01,183.66,183.72,13557.0,165.8539,165.899,165.5834,165.6375,13557.0
2020-10-26 15:05:00,183.72,183.81,183.58,183.66,25570.0,165.6375,165.7187,165.5113,165.5834,25570.0
2020-10-26 15:10:00,183.66,183.95,183.6,183.67,20378.0,165.5834,165.8449,165.5294,165.5925,20378.0
2020-10-26 15:15:00,183.67,183.93,183.64,183.74,32717.0,165.5925,165.8269,165.5654,165.6556,32717.0
2020-10-26 15:20:00,183.74,184.36,183.74,184.21,64365.0,165.6556,166.2146,165.6556,166.0793,64365.0
2020-10-26 15:25:00,184.24,184.38,184.21,184.27,24643.0,166.1064,166.2326,166.0793,166.1334,24643.0
2020-10-26 15:30:00,184.31,184.5,184.05,184.06,34367.0,166.1695,166.3408,165.9351,165.9441,34367.0
2020-10-26 15:35:00,184.17,184.47,184.04,184.43,23455.0,166.0433,166.3137,165.926,166.2777,23455.0
2020-10-26 15:40:00,184.46,184.46,184.08,184.23,40567.0,166.3047,166.3047,165.9621,166.0973,40567.0
2020-10-26 15:45:00,184.21,184.32,183.78,183.81,31921.0,166.0793,166.1785,165.6916,165.7187,31921.0
2020-10-26 15:50:00,183.75,184.15,183.72,184.13,51327.0,165.6646,166.0252,165.6375,166.0072,51327.0
2020-10-26 15:55:00,184.14,184.71,184.14,184.58,153423.0,166.0162,166.5301,166.0162,166.4129,153423.0
2020-10-27 09:30:00,184.48,184.69,183.11,183.36,57936.0,166.3227,166.5121,165.0876,165.313,57936.0
2020-10-27 09:35:00,183.33,183.4,182.11,182.49,60063.0,165.2859,165.349,164.186,164.5286,60063.0
2020-10-27 09:40:00,182.41,182.61,182.0,182.41,35603.0,164.4565,164.6368,164.0868,164.4565,35603.0
2020-10-27 09:45:00,182.41,182.55,182.08,182.51,38827.0,164.4565,164.5827,164.159,164.5466,38827.0
2020-10-27 09:50:00,182.48,182.56,181.82,182.48,22705.0,164.5196,164.5917,163.9245,164.5196,22705.0
2020-10-27 09:55:00,182.56,183.17,182.56,182.99,33824.0,164.5917,165.1417,164.5917,164.9794,33824.0
2020-10-27 10:00:00,182.99,183.15,182.55,182.75,24652.0,164.9794,165.1236,164.5827,164.763,24652.0
2020-10-27 10:05:00,182.75,183.23,182.73,182.87,30992.0,164.763,165.1958,164.745,164.8712,30992.0
2020-10-27 10:10:00,182.93,183.14,182.74,183.0,25917.0,164.9253,165.1146,164.754,164.9884,25917.0
2020-10-27 10:15:00,183.05,183.14,182.64,182.68,17580.0,165.0335,165.1146,164.6638,164.6999,17580.0
2020-10-27 10:20:00,182.64,182.91,182.32,182.59,14916.0,164.6638,164.9073,164.3753,164.6188,14916.0
2020-10-27 10:25:00,182.55,182.67,182.3,182.3,19218.0,164.5827,164.6909,164.3573,164.3573,19218.0
2020-10-27 10:30:00,182.36,182.4,181.54,181.78,24320.0,164.4114,164.4475,163.6721,163.8885,24320.0
2020-10-27 10:35:00,181.77,181.84,181.54,181.64,15660.0,163.8795,163.9426,163.6721,163.7623,15660.0
2020-10-27 10:40:00,181.64,181.74,181.54,181.54,14344.0,163.7623,163.8524,163.6721,163.6721,14344.0
2020-10-27 10:45:00,181.54,181.75,181.35,181.55,30045.0,163.6721,163.8614,163.5008,163.6811,30045.0
2020-10-27 10:50:00,181.58,181.69,181.18,181.3,34032.0,163.7082,163.8073,163.3475,163.4557,34032.0
2020-10-27 10:55:00,181.38,181.53,181.18,181.18,17749.0,163.5279,163.6631,163.3475,163.3475,17749.0
2020-10-27 11:00:00,181.24,181.29,181.02,181.03,14282.0,163.4016,163.4467,163.2033,163.2123,14282.0
2020-10-27 11:05:00,181.08,181.21,180.82,180.9,16819.0,163.2574,163.3746,163.023,163.0951,16819.0
2020-10-27 11:10:00,180.9,181.14,180.78,181.01,18092.0,163.0951,163.3115,162.9869,163.1943,18092.0
2020-10-27 11:15:00,181.07,181.26,180.77,180.83,16614.0,163.2484,163.4197,162.9779,163.032,16614.0
2020-10-27 11:20:00,180.83,180.83,180.46,180.76,18847.0,163.032,163.032,162.6984,162.9689,18847.0
2020-10-27 11:25:00,180.66,180.81,180.37,180.6,23395.0,162.8787,163.014,162.6173,162.8246,23395.0
2020-10-27 11:30:00,180.59,180.59,179.96,180.16,47736.0,162.8156,162.8156,162.2476,162.4279,47736.0
2020-10-27 11:35:00,180.13,180.68,180.1,180.62,45467.0,162.4009,162.8968,162.3738,162.8427,45467.0
2020-10-27 11:40:00,180.63,180.84,180.5,180.82,23384.0,162.8517,163.041,162.7345,163.023,23384.0
2020-10-27 11:45:00,180.86,180.91,180.55,180.61,33484.0,163.059,163.1041,162.7795,162.8336,33484.0
2020-10-27 11:50:00,180.64,180.66,180.49,180.62,22797.0,162.8607,162.8787,162.7255,162.8427,22797.0
2020-10-27 11:55:00,180.59,180.77,180.45,180.7,22567.0,162.8156,162.9779,162.6894,162.9148,22567.0
2020-10-27 12:00:00,180.74,180.74,180.19,180.4,72800.0,162.9508,162.9508,162.455,162.6443,72800.0
2020-10-27 12:05:00,180.41,180.5,180.12,180.23,59503.0,162.6533,162.7345,162.3919,162.491,59503.0
2020-10-27 12:10:00,180.22,180.41,179.96,179.98,38818.0,162.482,162.6533,162.2476,162.2656,38818.0
2020-10-27 12:15:00,180.01,180.04,179.66,179.75,28229.0,162.2927,162.3197,161.9771,162.0583,28229.0
2020-10-27 12:20:00,179.75,179.84,179.56,179.76,37334.0,162.0583,162.1394,161.887,162.0673,37334.0
2020-10-27 12:25:00,179.73,179.84,179.26,179.46,32805.0,162.0403,162.1394,161.6165,161.7968,32805.0
2020-10-27 12:30:00,179.45,179.55,179.28,179.33,19823.0,161.7878,161.878,161.6345,161.6796,19823.0
2020-10-27 12:35:00,179.37,179.44,179.06,179.27,50593.0,161.7157,161.7788,161.4362,161.6255,50593.0
2020-10-27 12:40:00,179.26,179.37,178.79,178.94,63636.0,161.6165,161.7157,161.1928,161.328,63636.0
2020-10-27 12:45:00,178.94,179.11,178.8,178.84,35663.0,161.328,161.4813,161.2018,161.2379,35663.0
2020-10-27 12:50:00,178.85,179.22,178.82,179.18,23544.0,161.2469,161.5804,161.2198,161.5444,23544.0
2020-10-27 12:55:00,179.15,179.19,178.86,178.92,26503.0,161.5173,161.5534,161.2559,161.31,26503.0
2020-10-27 13:00:00,178.89,178.89,178.37,178.56,31849.0,161.2829,161.2829,160.8141,160.9854,31849.0
2020-10-27 13:05:00,178.54,179.44,178.54,179.19,91770.0,160.9674,161.7788,160.9674,161.5534,91770.0
2020-10-27 13:10:00,179.19,179.5,179.17,179.39,61414.0,161.5534,161.8329,161.5354,161.7337,61414.0
2020-10-27 13:15:00,179.39,179.5,179.0,179.08,27672.0,161.7337,161.8329,161.3821,161.4542,27672.0
2020-10-27 13:20:00,179.07,179.23,178.85,179.2,28092.0,161.4452,161.5895,161.2469,161.5624,28092.0
2020-10-27 13:25:00,179.22,179.51,179.0,179.25,43495.0,161.5804,161.8419,161.3821,161.6075,43495.0
2020-10-27 13:30:00,179.22,179.58,179.22,179.4,31786.0,161.5804,161.905,161.5804,161.7427,31786.0
2020-10-27 13:35:00,179.41,179.41,178.78,178.8,35478.0,161.7517,161.7517,161.1838,161.2018,35478.0
2020-10-27 13:40:00,178.81,178.94,178.63,178.92,36038.0,161.2108,161.328,161.0485,161.31,36038.0
2020-10-27 13:45:00,178.9,179.02,178.78,178.84,23138.0,161.2919,161.4001,161.1838,161.2379,23138.0
2020-10-27 13:50:00,178.84,179.1,178.8,178.88,21268.0,161.2379,161.4723,161.2018,161.2739,21268.0
2020-10-27 13:55:00,178.91,178.95,178.77,178.89,17973.0,161.301,161.337,161.1747,161.2829,17973.0
2020-10-27 14:00:00,178.9,178.95,178.75,178.82,21915.0,161.2919,161.337,161.1567,161.2198,21915.0
2020-10-27 14:05:00,178.84,178.99,178.76,178.88,26332.0,161.2379,161.3731,161.1657,161.2739,26332.0
2020-10-27 14:10:00,178.88,178.99,178.74,178.9,23196.0,161.2739,161.3731,161.1477,161.2919,23196.0
2020-10-27 14:15:00,178.9,178.98,178.65,178.65,65046.0,161.2919,161.3641,161.0666,161.0666,65046.0
2020-10-27 14:20:00,178.64,178.89,178.59,178.79,23237.0,161.0575,161.2829,161.0125,161.1928,23237.0
2020-10-27 14:25:00,178.77,178.92,178.75,178.8,50154.0,161.1747,161.31,161.1567,161.2018,50154.0
2020-10-27 14:30:00,178.83,179.01,178.72,178.96,41360.0,161.2288,161.3911,161.1297,161.346,41360.0
2020-10-27 14:35:00,178.99,178.99,178.59,178.64,19649.0,161.3731,161.3731,161.0125,161.0575,19649.0
2020-10-27 14:40:00,178.65,178.72,178.53,178.53,27113.0,161.0666,161.1297,160.9584,160.9584,27113.0
2020-10-27 14:45:00,178.54,178.73,178.42,178.66,38497.0,160.9674,161.1387,160.8592,161.0756,38497.0
2020-10-27 14:50:00,178.65,178.76,178.46,178.64,32047.0,161.0666,161.1657,160.8953,161.0575,32047.0
2020-10-27 14:55:00,178.59,178.59,178.16,178.36,45017.0,161.0125,161.0125,160.6248,160.8051,45017.0
2020-10-27 15:00:00,178.37,178.5,178.21,178.4,20149.0,160.8141,160.9313,160.6699,160.8412,20149.0
2020-10-27 15:05:00,178.4,178.49,178.12,178.2,38448.0,160.8412,160.9223,160.5887,160.6608,38448.0
2020-10-27 15:10:00,178.2,178.52,178.07,178.44,99005.0,160.6608,160.9493,160.5436,160.8772,99005.0
2020-10-27 15:15:00,178.44,178.73,178.39,178.66,47039.0,160.8772,161.1387,160.8321,161.0756,47039.0
2020-10-27 15:20:00,178.59,178.95,178.52,178.92,21033.0,161.0125,161.337,160.9493,161.31,21033.0
2020-10-27 15:25:00,178.97,179.52,178.88,179.41,32884.0,161.3551,161.8509,161.2739,161.7517,32884.0
2020-10-27 15:30:00,179.41,179.65,179.32,179.36,35607.0,161.7517,161.9681,161.6706,161.7067,35607.0
2020-10-27 15:35:00,179.33,179.99,179.21,179.9,47287.0,161.6796,162.2747,161.5714,162.1935,47287.0
2020-10-27 15:40:00,179.9,179.95,179.38,179.41,83352.0,162.1935,162.2386,161.7247,161.7517,83352.0
2020-10-27 15:45:00,179.41,179.48,179.32,179.44,72624.0,161.7517,161.8149,161.6706,161.7788,72624.0
2020-10-27 15:50:00,179.41,179.91,179.36,179.91,92132.0,161.7517,162.2025,161.7067,162.2025,92132.0
2020-10-27 15:55:00,179.88,179.89,179.26,179.57,217916.0,162.1755,162.1845,161.6165,161.896,217916.0
2020-10-28 09:30:00,175.79,176.89,175.08,176.66,109921.0,158.488,159.4798,157.8479,159.2724,109921.0
2020-10-28 09:35:00,177.0,177.81,176.87,177.81,34505.0,159.579,160.3092,159.4617,160.3092,34505.0
2020-10-28 09:40:00,178.0,178.22,177.28,177.48,30258.0,160.4805,160.6789,159.8314,160.0117,30258.0
2020-10-28 09:45:00,177.48,177.95,176.91,177.22,44615.0,160.0117,160.4354,159.4978,159.7773,44615.0
2020-10-28 09:50:00,177.12,177.2,176.63,176.63,30600.0,159.6871,159.7593,159.2454,159.2454,30600.0
2020-10-28 09:55:00,176.32,176.65,175.89,175.95,38602.0,158.9659,159.2634,158.5782,158.6323,38602.0
2020-10-28 10:00:00,175.97,176.32,175.73,176.01,35820.0,158.6503,158.9659,158.4339,158.6864,35820.0
2020-10-28 10:05:00,175.95,176.48,175.8,176.42,35366.0,158.6323,159.1101,158.4971,159.056,35366.0
2020-10-28 10:10:00,176.39,176.69,176.28,176.5,26155.0,159.029,159.2995,158.9298,159.1282,26155.0
2020-10-28 10:15:00,176.45,176.9,175.99,176.06,25527.0,159.0831,159.4888,158.6684,158.7315,25527.0
2020-10-28 10:20:00,176.03,176.16,175.45,175.49,33266.0,158.7044,158.8216,158.1815,158.2176,33266.0
2020-10-28 10:25:00,175.41,175.81,174.72,175.14,30877.0,158.1454,158.5061,157.5234,157.902,30877.0
2020-10-28 10:30:00,175.14,175.3,174.59,174.84,87437.0,157.902,158.0463,157.4062,157.6315,87437.0
2020-10-28 10:35:00,174.86,175.09,174.5,174.5,25520.0,157.6496,157.8569,157.325,157.325,25520.0
2020-10-28 10:40:00,174.5,174.62,174.06,174.13,39841.0,157.325,157.4332,156.9283,156.9914,39841.0
2020-10-28 10:45:00,174.28,174.37,173.7,173.7,55560.0,157.1267,157.2078,156.6038,156.6038,55560.0
2020-10-28 10:50:00,173.76,174.41,173.33,174.29,50052.0,156.6578,157.2439,156.2702,157.1357,50052.0
2020-10-28 10:55:00,174.3,174.3,173.52,174.05,47944.0,157.1447,157.1447,156.4415,156.9193,47944.0
2020-10-28 11:00:00,174.1,174.48,173.99,174.21,37610.0,156.9644,157.307,156.8652,157.0636,37610.0
2020-10-28 11:05:00,174.3,174.85,174.26,174.31,16919.0,157.1447,157.6406,157.1086,157.1537,16919.0
2020-10-28 11:10:00,174.3,174.6,174.23,174.49,19954.0,157.1447,157.4152,157.0816,157.316,19954.0
2020-10-28 11:15:00,174.52,174.7,174.37,174.64,20331.0,157.343,157.5053,157.2078,157.4512,20331.0
2020-10-28 11:20:00,174.7,174.95,174.64,174.83,28267.0,157.5053,157.7307,157.4512,157.6225,28267.0
2020-10-28 11:25:00,174.83,174.87,174.58,174.68,40479.0,157.6225,157.6586,157.3971,157.4873,40479.0
2020-10-28 11:30:00,174.64,174.7,174.24,174.57,33192.0,157.4512,157.5053,157.0906,157.3881,33192.0
2020-10-28 11:35:00,174.59,174.88,174.43,174.79,24525.0,157.4062,157.6676,157.2619,157.5865,24525.0
2020-10-28 11:40:00,174.78,175.05,174.7,174.99,27747.0,157.5775,157.8209,157.5053,157.7668,27747.0
2020-10-28 11:45:00,174.99,175.73,174.94,175.71,33147.0,157.7668,158.4339,157.7217,158.4159,33147.0
2020-10-28 11:50:00,175.66,175.86,175.42,175.69,25026.0,158.3708,158.5512,158.1545,158.3979,25026.0
2020-10-28 11:55:00,175.72,175.73,175.24,175.39,41871.0,158.4249,158.4339,157.9922,158.1274,41871.0
2020-10-28 12:00:00,175.39,175.77,175.36,175.69,14788.0,158.1274,158.47,158.1004,158.3979,14788.0
2020-10-28 12:05:00,175.64,176.15,175.51,175.85,24744.0,158.3528,158.8126,158.2356,158.5421,24744.0
2020-10-28 12:10:00,175.82,176.55,175.82,176.05,15194.0,158.5151,159.1732,158.5151,158.7225,15194.0
2020-10-28 12:15:00,176.02,176.18,175.69,175.81,55211.0,158.6954,158.8397,158.3979,158.5061,55211.0
2020-10-28 12:20:00,175.82,175.98,175.65,175.65,22474.0,158.5151,158.6593,158.3618,158.3618,22474.0
2020-10-28 12:25:00,175.65,175.74,175.36,175.45,18964.0,158.3618,158.443,158.1004,158.1815,18964.0
2020-10-28 12:30:00,175.5,175.51,175.08,175.25,44407.0,158.2266,158.2356,157.8479,158.0012,44407.0
2020-10-28 12:35:00,175.3,175.38,174.94,174.94,13482.0,158.0463,158.1184,157.7217,157.7217,13482.0
2020-10-28 12:40:00,174.93,175.04,174.69,174.81,19228.0,157.7127,157.8119,157.4963,157.6045,19228.0
2020-10-28 12:45:00,174.78,174.88,174.51,174.65,16459.0,157.5775,157.6676,157.334,157.4602,16459.0
2020-10-28 12:50:00,174.7,175.0,174.59,174.76,11587.0,157.5053,157.7758,157.4062,157.5594,11587.0
2020-10-28 12:55:00,174.76,174.76,174.52,174.69,13519.0,157.5594,157.5594,157.343,157.4963,13519.0
2020-10-28 13:00:00,174.65,174.65,174.27,174.45,14060.0,157.4602,157.4602,157.1176,157.2799,14060.0
2020-10-28 13:05:00,174.38,174.55,174.16,174.17,32462.0,157.2168,157.3701,157.0185,157.0275,32462.0
2020-10-28 13:10:00,174.1,174.1,173.77,173.84,21434.0,156.9644,156.9644,156.6669,156.73,21434.0
2020-10-28 13:15:00,173.83,174.06,173.75,174.06,15552.0,156.721,156.9283,156.6488,156.9283,15552.0
2020-10-28 13:20:00,173.98,173.99,173.55,173.63,14560.0,156.8562,156.8652,156.4685,156.5406,14560.0
2020-10-28 13:25:00,173.59,174.04,173.51,174.03,14930.0,156.5046,156.9103,156.4325,156.9013,14930.0
2020-10-28 13:30:00,173.96,174.11,173.87,174.01,40878.0,156.8382,156.9734,156.757,156.8832,40878.0
2020-10-28 13:35:00,174.05,174.43,173.96,173.98,33154.0,156.9193,157.2619,156.8382,156.8562,33154.0
2020-10-28 13:40:00,174.0,174.07,173.46,173.52,17337.0,156.8742,156.9373,156.3874,156.4415,17337.0
2020-10-28 13:45:00,173.58,174.42,173.52,174.19,21013.0,156.4956,157.2529,156.4415,157.0455,21013.0
2020-10-28 13:50:00,174.21,174.32,173.97,174.3,14387.0,157.0636,157.1627,156.8472,157.1447,14387.0
2020-10-28 13:55:00,174.35,174.77,174.27,174.65,13098.0,157.1898,157.5684,157.1176,157.4602,13098.0
2020-10-28 14:00:00,174.65,174.65,174.21,174.33,20260.0,157.4602,157.4602,157.0636,157.1717,20260.0
2020-10-28 14:05:00,174.38,174.62,174.12,174.19,22167.0,157.2168,157.4332,156.9824,157.0455,22167.0
2020-10-28 14:10:00,174.12,174.2,173.77,174.06,19625.0,156.9824,157.0545,156.6669,156.9283,19625.0
2020-10-28 14:15:00,174.08,174.31,173.84,174.23,27610.0,156.9463,157.1537,156.73,157.0816,27610.0
2020-10-28 14:20:00,174.16,175.24,174.13,175.12,58771.0,157.0185,157.9922,156.9914,157.884,58771.0
2020-10-28 14:25:00,175.12,175.18,174.72,174.87,54707.0,157.884,157.9381,157.5234,157.6586,54707.0
2020-10-28 14:30:00,174.86,175.16,174.8,174.93,33024.0,157.6496,157.9201,157.5955,157.7127,33024.0
2020-10-28 14:35:00,174.95,174.97,174.5,174.53,28274.0,157.7307,157.7488,157.325,157.3521,28274.0
2020-10-28 14:40:00,174.56,174.78,174.31,174.53,34658.0,157.3791,157.5775,157.1537,157.3521,34658.0
2020-10-28 14:45:00,174.52,174.98,174.43,174.96,26573.0,157.343,157.7578,157.2619,157.7397,26573.0
2020-10-28 14:50:00,174.99,175.14,174.61,174.63,24354.0,157.7668,157.902,157.4242,157.4422,24354.0
2020-10-28 14:55:00,174.67,175.11,174.63,174.91,29104.0,157.4783,157.875,157.4422,157.6947,29104.0
2020-10-28 15:00:00,174.94,175.0,174.54,174.54,20333.0,157.7217,157.7758,157.3611,157.3611,20333.0
2020-10-28 15:05:00,174.54,174.86,174.38,174.38,24835.0,157.3611,157.6496,157.2168,157.2168,24835.0
2020-10-28 15:10:00,174.42,174.57,174.1,174.44,16835.0,157.2529,157.3881,156.9644,157.2709,16835.0
2020-10-28 15:15:00,174.45,174.59,174.26,174.38,30820.0,157.2799,157.4062,157.1086,157.2168,30820.0
2020-10-28 15:20:00,174.38,174.86,174.24,174.82,27291.0,157.2168,157.6496,157.0906,157.6135,27291.0
2020-10-28 15:25:00,174.79,175.0,174.65,174.65,19093.0,157.5865,157.7758,157.4602,157.4602,19093.0
2020-10-28 15:30:00,174.67,175.06,174.38,174.38,37774.0,157.4783,157.8299,157.2168,157.2168,37774.0
2020-10-28 15:35:00,174.42,174.59,173.88,173.94,50147.0,157.2529,157.4062,156.766,156.8201,50147.0
2020-10-28 15:40:00,173.93,174.35,173.93,173.95,62001.0,156.8111,157.1898,156.8111,156.8291,62001.0
2020-10-28 15:45:00,173.98,173.99,173.57,173.91,68169.0,156.8562,156.8652,156.4865,156.7931,68169.0
2020-10-28 15:50:00,173.89,173.89,173.35,173.37,84814.0,156.775,156.775,156.2882,156.3062,84814.0
2020-10-28 15:55:00,173.39,173.52,173.06,173.38,210145.0,156.3243,156.4415,156.0267,156.3152,210145.0
2020-10-29 09:30:00,172.83,173.17,172.44,172.59,127035.0,155.8194,156.1259,155.4678,155.603,127035.0
2020-10-29 09:35:00,172.52,172.66,171.5,171.89,73970.0,155.5399,155.6661,154.6203,154.9719,73970.0
2020-10-29 09:40:00,171.99,172.77,171.64,172.65,82942.0,155.0621,155.7653,154.7465,155.6571,82942.0
2020-10-29 09:45:00,172.64,172.85,171.86,171.95,139116.0,155.6481,155.8374,154.9449,155.026,139116.0
2020-10-29 09:50:00,171.95,172.54,171.9,172.44,119237.0,155.026,155.5579,154.9809,155.4678,119237.0
2020-10-29 09:55:00,172.37,172.85,171.91,171.97,66203.0,155.4047,155.8374,154.9899,155.044,66203.0
2020-10-29 10:00:00,171.97,172.6,171.63,172.47,47794.0,155.044,155.612,154.7375,155.4948,47794.0
2020-10-29 10:05:00,172.48,173.14,172.21,172.92,70283.0,155.5038,156.0989,155.2604,155.9005,70283.0
2020-10-29 10:10:00,173.0,173.27,172.69,172.69,44125.0,155.9726,156.2161,155.6932,155.6932,44125.0
2020-10-29 10:15:00,172.72,173.18,172.56,173.08,51567.0,155.7202,156.1349,155.576,156.0448,51567.0
2020-10-29 10:20:00,173.14,173.23,172.61,172.67,71141.0,156.0989,156.18,155.621,155.6751,71141.0
2020-10-29 10:25:00,172.73,173.16,172.68,173.08,110826.0,155.7292,156.1169,155.6841,156.0448,110826.0
2020-10-29 10:30:00,173.14,173.21,172.63,172.86,52328.0,156.0989,156.162,155.6391,155.8464,52328.0
2020-10-29 10:35:00,172.84,173.26,172.81,173.19,101335.0,155.8284,156.2071,155.8013,156.1439,101335.0
2020-10-29 10:40:00,173.24,173.87,173.19,173.68,186612.0,156.189,156.757,156.1439,156.5857,186612.0
2020-10-29 10:45:00,173.68,173.92,173.46,173.85,45658.0,156.5857,156.8021,156.3874,156.739,45658.0
2020-10-29 10:50:00,173.88,173.98,173.3,173.67,50992.0,156.766,156.8562,156.2431,156.5767,50992.0
2020-10-29 10:55:00,173.5,173.94,173.38,173.63,36426.0,156.4234,156.8201,156.3152,156.5406,36426.0
2020-10-29 11:00:00,173.62,173.63,173.0,173.0,27287.0,156.5316,156.5406,155.9726,155.9726,27287.0
2020-10-29 11:05:00,173.04,173.11,172.7,172.7,28296.0,156.0087,156.0718,155.7022,155.7022,28296.0
2020-10-29 11:10:00,172.68,172.93,172.58,172.87,57210.0,155.6841,155.9095,155.594,155.8554,57210.0
2020-10-29 11:15:00,172.83,173.09,172.7,172.76,98327.0,155.8194,156.0538,155.7022,155.7563,98327.0
2020-10-29 11:20:00,172.8,172.96,172.66,172.89,30695.0,155.7923,155.9366,155.6661,155.8735,30695.0
2020-10-29 11:25:00,172.89,173.07,172.63,172.63,41268.0,155.8735,156.0358,155.6391,155.6391,41268.0
2020-10-29 11:30:00,172.65,172.88,172.43,172.7,42944.0,155.6571,155.8645,155.4587,155.7022,42944.0
2020-10-29 11:35:00,172.74,172.96,172.47,172.74,47433.0,155.7382,155.9366,155.4948,155.7382,47433.0
2020-10-29 11:40:00,172.71,172.78,172.52,172.59,26895.0,155.7112,155.7743,155.5399,155.603,26895.0
2020-10-29 11:45:00,172.69,172.78,172.54,172.72,20403.0,155.6932,155.7743,155.5579,155.7202,20403.0
2020-10-29 11:50:00,172.69,172.91,172.6,172.7,34304.0,155.6932,155.8915,155.612,155.7022,34304.0
2020-10-29 11:55:00,172.7,173.03,172.37,172.8,35114.0,155.7022,155.9997,155.4047,155.7923,35114.0
2020-10-29 12:00:00,172.88,173.0,172.55,172.55,21694.0,155.8645,155.9726,155.5669,155.5669,21694.0
2020-10-29 12:05:00,172.56,173.04,172.55,173.0,27295.0,155.576,156.0087,155.5669,155.9726,27295.0
2020-10-29 12:10:00,173.0,173.46,172.93,173.46,28406.0,155.9726,156.3874,155.9095,156.3874,28406.0
2020-10-29 12:15:00,173.42,173.83,173.41,173.59,79599.0,156.3513,156.721,156.3423,156.5046,79599.0
2020-10-29 12:20:00,173.59,173.74,173.5,173.58,14545.0,156.5046,156.6398,156.4234,156.4956,14545.0
2020-10-29 12:25:00,173.64,174.17,173.64,174.14,59103.0,156.5497,157.0275,156.5497,157.0004,59103.0
2020-10-29 12:30:00,174.2,175.09,174.17,174.94,81450.0,157.0545,157.8569,157.0275,157.7217,81450.0
2020-10-29 12:35:00,174.97,175.47,174.9,175.46,36384.0,157.7488,158.1995,157.6856,158.1905,36384.0
2020-10-29 12:40:00,175.41,175.84,175.4,175.75,72848.0,158.1454,158.5331,158.1364,158.452,72848.0
2020-10-29 12:45:00,175.75,176.29,175.72,175.97,101995.0,158.452,158.9388,158.4249,158.6503,101995.0
2020-10-29 12:50:00,175.99,176.62,175.99,176.58,71914.0,158.6684,159.2364,158.6684,159.2003,71914.0
2020-10-29 12:55:00,176.58,176.77,176.23,176.61,33910.0,159.2003,159.3716,158.8847,159.2273,33910.0
2020-10-29 13:00:00,176.69,177.38,176.63,177.0,108143.0,159.2995,159.9216,159.2454,159.579,108143.0
2020-10-29 13:05:00,176.93,176.95,175.53,175.73,30721.0,159.5158,159.5339,158.2536,158.4339,30721.0
2020-10-29 13:10:00,175.67,175.88,175.43,175.87,22316.0,158.3799,158.5692,158.1635,158.5602,22316.0
2020-10-29 13:15:00,175.84,175.88,175.51,175.78,20739.0,158.5331,158.5692,158.2356,158.479,20739.0
2020-10-29 13:20:00,175.78,176.14,175.78,176.1,34290.0,158.479,158.8036,158.479,158.7675,34290.0
2020-10-29 13:25:00,176.11,176.12,175.75,175.96,34378.0,158.7765,158.7856,158.452,158.6413,34378.0
2020-10-29 13:30:00,175.96,176.6,175.96,176.5,28282.0,158.6413,159.2183,158.6413,159.1282,28282.0
2020-10-29 13:35:00,176.51,176.87,176.4,176.53,120950.0,159.1372,159.4617,159.038,159.1552,120950.0
2020-10-29 13:40:00,176.61,176.88,176.56,176.72,27176.0,159.2273,159.4708,159.1823,159.3265,27176.0
2020-10-29 13:45:00,176.68,176.85,176.57,176.78,20728.0,159.2904,159.4437,159.1913,159.3806,20728.0
2020-10-29 13:50:00,176.78,176.88,176.48,176.87,20780.0,159.3806,159.4708,159.1101,159.4617,20780.0
2020-10-29 13:55:00,176.83,176.89,176.6,176.82,19489.0,159.4257,159.4798,159.2183,159.4167,19489.0
2020-10-29 14:00:00,176.85,177.05,176.73,176.97,41117.0,159.4437,159.624,159.3355,159.5519,41117.0
2020-10-29 14:05:00,176.94,177.5,176.84,177.19,36445.0,159.5249,160.0297,159.4347,159.7503,36445.0
2020-10-29 14:10:00,177.15,177.42,177.05,177.33,33310.0,159.7142,159.9576,159.624,159.8765,33310.0
2020-10-29 14:15:00,177.33,177.66,176.95,177.4,42071.0,159.8765,160.174,159.5339,159.9396,42071.0
2020-10-29 14:20:00,177.4,177.42,176.89,176.89,38568.0,159.9396,159.9576,159.4798,159.4798,38568.0
2020-10-29 14:25:00,176.9,177.62,176.83,177.42,26748.0,159.4888,160.1379,159.4257,159.9576,26748.0
2020-10-29 14:30:00,177.47,177.64,177.11,177.63,27259.0,160.0027,160.156,159.6781,160.1469,27259.0
2020-10-29 14:35:00,177.62,177.65,176.75,176.78,44769.0,160.1379,160.165,159.3536,159.3806,44769.0
2020-10-29 14:40:00,176.83,176.92,176.38,176.41,41864.0,159.4257,159.5068,159.02,159.047,41864.0
2020-10-29 14:45:00,176.41,176.66,176.19,176.62,37638.0,159.047,159.2724,158.8487,159.2364,37638.0
2020-10-29 14:50:00,176.6,176.72,176.32,176.58,24986.0,159.2183,159.3265,158.9659,159.2003,24986.0
2020-10-29 14:55:00,176.54,176.75,176.47,176.64,35248.0,159.1642,159.3536,159.1011,159.2544,35248.0
2020-10-29 15:00:00,176.68,176.83,176.47,176.68,49289.0,159.2904,159.4257,159.1011,159.2904,49289.0
2020-10-29 15:05:00,176.69,176.86,176.46,176.46,25408.0,159.2995,159.4527,159.0921,159.0921,25408.0
2020-10-29 15:10:00,176.46,176.5,176.18,176.29,27458.0,159.0921,159.1282,158.8397,158.9388,27458.0
2020-10-29 15:15:00,176.3,176.33,175.92,176.26,46263.0,158.9478,158.9749,158.6052,158.9118,46263.0
2020-10-29 15:20:00,176.21,176.55,176.16,176.46,25067.0,158.8667,159.1732,158.8216,159.0921,25067.0
2020-10-29 15:25:00,176.44,176.61,176.33,176.5,37497.0,159.0741,159.2273,158.9749,159.1282,37497.0
2020-10-29 15:30:00,176.54,176.63,176.23,176.29,36549.0,159.1642,159.2454,158.8847,158.9388,36549.0
2020-10-29 15:35:00,176.32,176.35,175.88,176.35,45238.0,158.9659,158.9929,158.5692,158.9929,45238.0
2020-10-29 15:40:00,176.31,176.5,176.15,176.27,48189.0,158.9569,159.1282,158.8126,158.9208,48189.0
2020-10-29 15:45:00,176.26,176.66,176.23,176.56,85183.0,158.9118,159.2724,158.8847,159.1823,85183.0
2020-10-29 15:50:00,176.51,176.9,176.32,176.55,107241.0,159.1372,159.4888,158.9659,159.1732,107241.0
2020-10-29 15:55:00,176.55,176.56,176.05,176.05,232518.0,159.1732,159.1823,158.7225,158.7225,232518.0
2020-10-30 09:30:00,175.29,176.37,175.05,175.29,72265.0,158.0373,159.011,157.8209,158.0373,72265.0
2020-10-30 09:35:00,175.25,175.29,174.36,174.92,28728.0,158.0012,158.0373,157.1988,157.7037,28728.0
2020-10-30 09:40:00,175.08,175.54,174.59,175.24,37909.0,157.8479,158.2627,157.4062,157.9922,37909.0
2020-10-30 09:45:00,175.31,175.36,174.39,174.5,26921.0,158.0553,158.1004,157.2258,157.325,26921.0
2020-10-30 09:50:00,174.5,175.03,174.49,174.8,16849.0,157.325,157.8028,157.316,157.5955,16849.0
2020-10-30 09:55:00,174.97,175.56,174.89,175.12,33477.0,157.7488,158.2807,157.6766,157.884,33477.0
2020-10-30 10:00:00,175.08,175.58,175.03,175.35,24210.0,157.8479,158.2987,157.8028,158.0914,24210.0
2020-10-30 10:05:00,175.38,176.0,175.19,175.65,39548.0,158.1184,158.6774,157.9471,158.3618,39548.0
2020-10-30 10:10:00,175.51,175.51,174.86,175.07,22277.0,158.2356,158.2356,157.6496,157.8389,22277.0
2020-10-30 10:15:00,174.92,175.07,174.62,174.89,21823.0,157.7037,157.8389,157.4332,157.6766,21823.0
2020-10-30 10:20:00,174.89,174.89,174.17,174.17,16019.0,157.6766,157.6766,157.0275,157.0275,16019.0
2020-10-30 10:25:00,174.16,174.26,173.13,173.24,30194.0,157.0185,157.1086,156.0899,156.189,30194.0
2020-10-30 10:30:00,173.33,173.91,173.32,173.57,26697.0,156.2702,156.7931,156.2612,156.4865,26697.0
2020-10-30 10:35:00,173.5,174.26,173.29,174.01,27917.0,156.4234,157.1086,156.2341,156.8832,27917.0
2020-10-30 10:40:00,174.02,174.18,173.53,173.86,36407.0,156.8923,157.0365,156.4505,156.748,36407.0
2020-10-30 10:45:00,174.06,174.27,173.37,173.39,44986.0,156.9283,157.1176,156.3062,156.3243,44986.0
2020-10-30 10:50:00,173.71,174.29,173.39,174.04,28457.0,156.6128,157.1357,156.3243,156.9103,28457.0
2020-10-30 10:55:00,174.03,174.47,173.78,173.84,27756.0,156.9013,157.298,156.6759,156.73,27756.0
2020-10-30 11:00:00,173.83,174.73,173.76,174.42,23548.0,156.721,157.5324,156.6578,157.2529,23548.0
2020-10-30 11:05:00,174.34,175.0,174.24,174.3,33730.0,157.1808,157.7758,157.0906,157.1447,33730.0
2020-10-30 11:10:00,174.22,175.2,174.22,175.13,39790.0,157.0726,157.9561,157.0726,157.893,39790.0
2020-10-30 11:15:00,175.07,175.08,174.68,174.91,49440.0,157.8389,157.8479,157.4873,157.6947,49440.0
2020-10-30 11:20:00,174.91,175.11,174.59,174.95,22967.0,157.6947,157.875,157.4062,157.7307,22967.0
2020-10-30 11:25:00,175.02,175.12,174.48,174.7,28334.0,157.7938,157.884,157.307,157.5053,28334.0
2020-10-30 11:30:00,174.62,174.68,174.27,174.68,24350.0,157.4332,157.4873,157.1176,157.4873,24350.0
2020-10-30 11:35:00,174.72,174.89,174.47,174.8,17705.0,157.5234,157.6766,157.298,157.5955,17705.0
2020-10-30 11:40:00,174.75,175.06,174.63,175.02,18303.0,157.5504,157.8299,157.4422,157.7938,18303.0
2020-10-30 11:45:00,174.95,175.08,174.72,175.08,25264.0,157.7307,157.8479,157.5234,157.8479,25264.0
2020-10-30 11:50:00,175.07,175.08,174.78,175.06,25138.0,157.8389,157.8479,157.5775,157.8299,25138.0
2020-10-30 11:55:00,175.06,175.14,174.62,175.06,31000.0,157.8299,157.902,157.4332,157.8299,31000.0
2020-10-30 12:00:00,175.12,175.42,175.05,175.24,29352.0,157.884,158.1545,157.8209,157.9922,29352.0
2020-10-30 12:05:00,175.23,175.33,175.06,175.22,16598.0,157.9832,158.0733,157.8299,157.9741,16598.0
2020-10-30 12:10:00,175.17,175.4,175.06,175.24,19492.0,157.9291,158.1364,157.8299,157.9922,19492.0
2020-10-30 12:15:00,175.29,175.64,175.21,175.64,31232.0,158.0373,158.3528,157.9651,158.3528,31232.0
2020-10-30 12:20:00,175.66,175.66,175.33,175.38,79390.0,158.3708,158.3708,158.0733,158.1184,79390.0
2020-10-30 12:25:00,175.32,175.62,175.28,175.37,28020.0,158.0643,158.3348,158.0282,158.1094,28020.0
2020-10-30 12:30:00,175.35,175.45,175.15,175.28,39527.0,158.0914,158.1815,157.911,158.0282,39527.0
2020-10-30 12:35:00,175.25,175.56,175.16,175.5,31645.0,158.0012,158.2807,157.9201,158.2266,31645.0
2020-10-30 12:40:00,175.52,175.71,175.35,175.48,55183.0,158.2446,158.4159,158.0914,158.2086,55183.0
2020-10-30 12:45:00,175.4,175.45,175.32,175.4,24205.0,158.1364,158.1815,158.0643,158.1364,24205.0
2020-10-30 12:50:00,175.37,175.4,175.23,175.25,32944.0,158.1094,158.1364,157.9832,158.0012,32944.0
2020-10-30 12:55:00,175.25,175.35,175.06,175.25,15709.0,158.0012,158.0914,157.8299,158.0012,15709.0
2020-10-30 13:00:00,175.21,175.43,175.08,175.21,25573.0,157.9651,158.1635,157.8479,157.9651,25573.0
2020-10-30 13:05:00,175.14,175.27,175.03,175.21,22970.0,157.902,158.0192,157.8028,157.9651,22970.0
2020-10-30 13:10:00,175.21,175.31,175.13,175.31,50853.0,157.9651,158.0553,157.893,158.0553,50853.0
2020-10-30 13:15:00,175.25,175.53,175.16,175.31,22295.0,158.0012,158.2536,157.9201,158.0553,22295.0
2020-10-30 13:20:00,175.26,175.39,175.16,175.31,17262.0,158.0102,158.1274,157.9201,158.0553,17262.0
2020-10-30 13:25:00,175.35,175.47,175.22,175.47,12598.0,158.0914,158.1995,157.9741,158.1995,12598.0
2020-10-30 13:30:00,175.44,175.44,175.09,175.19,12808.0,158.1725,158.1725,157.8569,157.9471,12808.0
2020-10-30 13:35:00,175.19,175.33,174.94,175.33,23324.0,157.9471,158.0733,157.7217,158.0733,23324.0
2020-10-30 13:40:00,175.28,175.46,175.19,175.4,21499.0,158.0282,158.1905,157.9471,158.1364,21499.0
2020-10-30 13:45:00,175.36,175.51,175.18,175.45,20923.0,158.1004,158.2356,157.9381,158.1815,20923.0
2020-10-30 13:50:00,175.47,175.64,175.37,175.56,18236.0,158.1995,158.3528,158.1094,158.2807,18236.0
2020-10-30 13:55:00,175.51,175.85,175.46,175.51,21677.0,158.2356,158.5421,158.1905,158.2356,21677.0
2020-10-30 14:00:00,175.55,175.71,175.4,175.56,11181.0,158.2717,158.4159,158.1364,158.2807,11181.0
2020-10-30 14:05:00,175.59,175.97,175.56,175.84,40711.0,158.3077,158.6503,158.2807,158.5331,40711.0
2020-10-30 14:10:00,175.82,176.0,175.68,175.78,52962.0,158.5151,158.6774,158.3889,158.479,52962.0
2020-10-30 14:15:00,175.82,176.28,175.67,176.06,38188.0,158.5151,158.9298,158.3799,158.7315,38188.0
2020-10-30 14:20:00,176.12,176.39,175.99,176.08,53771.0,158.7856,159.029,158.6684,158.7495,53771.0
2020-10-30 14:25:00,175.98,176.19,175.61,175.66,17653.0,158.6593,158.8487,158.3258,158.3708,17653.0
2020-10-30 14:30:00,175.62,175.62,175.1,175.43,26262.0,158.3348,158.3348,157.866,158.1635,26262.0
2020-10-30 14:35:00,175.35,175.76,175.17,175.54,20722.0,158.0914,158.461,157.9291,158.2627,20722.0
2020-10-30 14:40:00,175.48,175.49,175.03,175.22,39600.0,158.2086,158.2176,157.8028,157.9741,39600.0
2020-10-30 14:45:00,175.19,175.83,175.11,175.83,13577.0,157.9471,158.5241,157.875,158.5241,13577.0
2020-10-30 14:50:00,175.76,175.95,175.51,175.87,18266.0,158.461,158.6323,158.2356,158.5602,18266.0
2020-10-30 14:55:00,175.82,176.18,175.78,175.98,20781.0,158.5151,158.8397,158.479,158.6593,20781.0
2020-10-30 15:00:00,175.85,176.01,175.41,175.86,25037.0,158.5421,158.6864,158.1454,158.5512,25037.0
2020-10-30 15:05:00,175.78,175.83,175.3,175.51,15684.0,158.479,158.5241,158.0463,158.2356,15684.0
2020-10-30 15:10:00,175.54,175.99,175.48,175.96,16948.0,158.2627,158.6684,158.2086,158.6413,16948.0
2020-10-30 15:15:00,175.86,175.9,175.44,175.57,28522.0,158.5512,158.5872,158.1725,158.2897,28522.0
2020-10-30 15:20:00,175.68,176.0,175.48,175.88,24344.0,158.3889,158.6774,158.2086,158.5692,24344.0
2020-10-30 15:25:00,175.88,176.01,175.59,175.66,31564.0,158.5692,158.6864,158.3077,158.3708,31564.0
2020-10-30 15:30:00,175.7,175.78,175.42,175.44,35185.0,158.4069,158.479,158.1545,158.1725,35185.0
2020-10-30 15:35:00,175.4,175.54,175.11,175.54,30170.0,158.1364,158.2627,157.875,158.2627,30170.0
2020-10-30 15:40:00,175.61,176.4,175.45,176.3,46895.0,158.3258,159.038,158.1815,158.9478,46895.0
2020-10-30 15:45:00,176.33,176.57,175.54,175.71,40741.0,158.9749,159.1913,158.2627,158.4159,40741.0
2020-10-30 15:50:00,175.7,176.55,175.68,176.33,65694.0,158.4069,159.1732,158.3889,158.9749,65694.0
2020-10-30 15:55:00,176.36,177.39,176.29,177.19,175094.0,159.0019,159.9306,158.9388,159.7503,175094.0
2020-11-02 09:30:00,179.72,179.82,178.3,178.3,70980.0,162.0312,162.1214,160.751,160.751,70980.0
2020-11-02 09:35:00,178.3,178.72,177.32,177.55,31144.0,160.751,161.1297,159.8675,160.0748,31144.0
2020-11-02 09:40:00,177.61,177.7,176.9,177.09,39820.0,160.1289,160.2101,159.4888,159.6601,39820.0
2020-11-02 09:45:00,177.2,178.55,176.97,178.18,45817.0,159.7593,160.9764,159.5519,160.6428,45817.0
2020-11-02 09:50:00,178.14,179.19,178.11,178.54,23382.0,160.6067,161.5534,160.5797,160.9674,23382.0
2020-11-02 09:55:00,178.58,179.05,178.23,178.82,20147.0,161.0034,161.4272,160.6879,161.2198,20147.0
2020-11-02 10:00:00,178.92,179.74,178.89,179.55,43577.0,161.31,162.0493,161.2829,161.878,43577.0
2020-11-02 10:05:00,179.63,180.14,179.59,179.82,32980.0,161.9501,162.4099,161.914,162.1214,32980.0
2020-11-02 10:10:00,179.89,180.47,179.6,180.46,45008.0,162.1845,162.7074,161.923,162.6984,45008.0
2020-11-02 10:15:00,180.5,181.3,180.3,180.93,45383.0,162.7345,163.4557,162.5542,163.1221,45383.0
2020-11-02 10:20:00,180.94,181.42,180.73,181.28,39732.0,163.1312,163.5639,162.9418,163.4377,39732.0
2020-11-02 10:25:00,181.34,181.69,180.87,180.87,39285.0,163.4918,163.8073,163.0681,163.0681,39285.0
2020-11-02 10:30:00,180.84,180.91,180.16,180.46,14759.0,163.041,163.1041,162.4279,162.6984,14759.0
2020-11-02 10:35:00,180.51,180.65,179.91,180.13,41543.0,162.7435,162.8697,162.2025,162.4009,41543.0
2020-11-02 10:40:00,180.11,180.35,179.97,179.98,25584.0,162.3829,162.5992,162.2566,162.2656,25584.0
2020-11-02 10:45:00,179.95,180.1,179.77,179.96,25863.0,162.2386,162.3738,162.0763,162.2476,25863.0
2020-11-02 10:50:00,179.94,180.28,179.69,180.12,20711.0,162.2296,162.5361,162.0042,162.3919,20711.0
2020-11-02 10:55:00,180.18,180.29,180.04,180.17,22695.0,162.446,162.5451,162.3197,162.4369,22695.0
2020-11-02 11:00:00,180.12,180.67,180.1,180.67,20747.0,162.3919,162.8877,162.3738,162.8877,20747.0
2020-11-02 11:05:00,180.66,181.0,180.59,180.93,14310.0,162.8787,163.1853,162.8156,163.1221,14310.0
2020-11-02 11:10:00,180.93,181.01,180.61,180.62,16939.0,163.1221,163.1943,162.8336,162.8427,16939.0
2020-11-02 11:15:00,180.58,180.63,180.3,180.41,17763.0,162.8066,162.8517,162.5542,162.6533,17763.0
2020-11-02 11:20:00,180.29,180.36,180.0,180.3,21721.0,162.5451,162.6082,162.2837,162.5542,21721.0
2020-11-02 11:25:00,180.31,180.69,180.22,180.56,20552.0,162.5632,162.9058,162.482,162.7886,20552.0
2020-11-02 11:30:00,180.51,180.99,180.37,180.93,23177.0,162.7435,163.1762,162.6173,163.1221,23177.0
2020-11-02 11:35:00,180.81,181.11,180.65,181.07,18057.0,163.014,163.2844,162.8697,163.2484,18057.0
2020-11-02 11:40:00,181.12,181.38,181.02,181.3,18778.0,163.2934,163.5279,163.2033,163.4557,18778.0
2020-11-02 11:45:00,181.33,181.39,181.07,181.31,23564.0,163.4828,163.5369,163.2484,163.4647,23564.0
2020-11-02 11:50:00,181.3,181.44,181.23,181.32,14237.0,163.4557,163.5819,163.3926,163.4738,14237.0
2020-11-02 11:55:00,181.35,181.42,180.94,180.99,14485.0,163.5008,163.5639,163.1312,163.1762,14485.0
2020-11-02 12:00:00,181.06,181.47,180.93,181.25,18931.0,163.2393,163.609,163.1221,163.4106,18931.0
2020-11-02 12:05:00,181.26,181.35,181.04,181.11,13357.0,163.4197,163.5008,163.2213,163.2844,13357.0
2020-11-02 12:10:00,181.09,181.14,180.77,181.02,31977.0,163.2664,163.3115,162.9779,163.2033,31977.0
2020-11-02 12:15:00,181.0,181.1,180.83,180.83,22135.0,163.1853,163.2754,163.032,163.032,22135.0
2020-11-02 12:20:00,180.8,181.07,180.69,181.05,21862.0,163.0049,163.2484,162.9058,163.2303,21862.0
2020-11-02 12:25:00,181.0,181.26,180.89,181.2,17132.0,163.1853,163.4197,163.0861,163.3656,17132.0
2020-11-02 12:30:00,181.21,181.54,181.19,181.35,24344.0,163.3746,163.6721,163.3566,163.5008,24344.0
2020-11-02 12:35:00,181.34,181.34,180.59,180.62,16531.0,163.4918,163.4918,162.8156,162.8427,16531.0
2020-11-02 12:40:00,180.59,180.82,180.55,180.73,20916.0,162.8156,163.023,162.7795,162.9418,20916.0
2020-11-02 12:45:00,180.74,180.87,180.21,180.29,16120.0,162.9508,163.0681,162.473,162.5451,16120.0
2020-11-02 12:50:00,180.27,180.6,180.21,180.45,17106.0,162.5271,162.8246,162.473,162.6894,17106.0
2020-11-02 12:55:00,180.45,180.45,180.11,180.32,11701.0,162.6894,162.6894,162.3829,162.5722,11701.0
2020-11-02 13:00:00,180.44,180.46,180.08,180.35,14755.0,162.6804,162.6984,162.3558,162.5992,14755.0
2020-11-02 13:05:00,180.29,180.36,180.11,180.34,13198.0,162.5451,162.6082,162.3829,162.5902,13198.0
2020-11-02 13:10:00,180.3,180.3,179.78,179.82,13978.0,162.5542,162.5542,162.0853,162.1214,13978.0
2020-11-02 13:15:00,179.75,179.83,179.44,179.52,13456.0,162.0583,162.1304,161.7788,161.8509,13456.0
2020-11-02 13:20:00,179.53,179.6,179.25,179.29,19775.0,161.8599,161.923,161.6075,161.6436,19775.0
2020-11-02 13:25:00,179.31,179.31,178.99,179.09,32993.0,161.6616,161.6616,161.3731,161.4632,32993.0
2020-11-02 13:30:00,179.05,179.2,178.82,179.11,41962.0,161.4272,161.5624,161.2198,161.4813,41962.0
2020-11-02 13:35:00,179.1,179.11,178.8,178.86,11185.0,161.4723,161.4813,161.2018,161.2559,11185.0
2020-11-02 13:40:00,178.94,179.05,178.79,178.87,13929.0,161.328,161.4272,161.1928,161.2649,13929.0
2020-11-02 13:45:00,178.86,179.0,178.46,178.64,18208.0,161.2559,161.3821,160.8953,161.0575,18208.0
2020-11-02 13:50:00,178.57,178.61,178.1,178.38,30647.0,160.9944,161.0305,160.5707,160.8231,30647.0
2020-11-02 13:55:00,178.38,178.42,178.12,178.27,21316.0,160.8231,160.8592,160.5887,160.724,21316.0
2020-11-02 14:00:00,178.16,178.38,178.09,178.31,38529.0,160.6248,160.8231,160.5617,160.76,38529.0
2020-11-02 14:05:00,178.33,178.35,178.19,178.27,25387.0,160.778,160.7961,160.6518,160.724,25387.0
2020-11-02 14:10:00,178.27,178.28,178.09,178.09,31946.0,160.724,160.733,160.5617,160.5617,31946.0
2020-11-02 14:15:00,178.1,178.28,178.03,178.28,11818.0,160.5707,160.733,160.5076,160.733,11818.0
2020-11-02 14:20:00,178.28,178.83,178.18,178.68,26306.0,160.733,161.2288,160.6428,161.0936,26306.0
2020-11-02 14:25:00,178.71,178.76,178.61,178.67,20869.0,161.1206,161.1657,161.0305,161.0846,20869.0
2020-11-02 14:30:00,178.71,178.8,178.53,178.71,39986.0,161.1206,161.2018,160.9584,161.1206,39986.0
2020-11-02 14:35:00,178.7,178.96,178.66,178.74,49983.0,161.1116,161.346,161.0756,161.1477,49983.0
2020-11-02 14:40:00,178.72,178.85,178.63,178.85,38745.0,161.1297,161.2469,161.0485,161.2469,38745.0
2020-11-02 14:45:00,178.8,179.43,178.8,179.23,31994.0,161.2018,161.7698,161.2018,161.5895,31994.0
2020-11-02 14:50:00,179.26,179.28,178.97,179.0,18055.0,161.6165,161.6345,161.3551,161.3821,18055.0
2020-11-02 14:55:00,179.0,179.12,178.83,179.12,20755.0,161.3821,161.4903,161.2288,161.4903,20755.0
2020-11-02 15:00:00,179.08,179.45,178.95,179.39,30868.0,161.4542,161.7878,161.337,161.7337,30868.0
2020-11-02 15:05:00,179.42,179.52,179.1,179.32,38355.0,161.7608,161.8509,161.4723,161.6706,38355.0
2020-11-02 15:10:00,179.34,179.46,179.15,179.27,37479.0,161.6886,161.7968,161.5173,161.6255,37479.0
2020-11-02 15:15:00,179.27,179.54,179.22,179.53,63444.0,161.6255,161.869,161.5804,161.8599,63444.0
2020-11-02 15:20:00,179.59,179.85,179.53,179.66,45351.0,161.914,162.1484,161.8599,161.9771,45351.0
2020-11-02 15:25:00,179.68,179.86,179.63,179.71,27410.0,161.9952,162.1575,161.9501,162.0222,27410.0
2020-11-02 15:30:00,179.74,180.18,179.62,179.63,27171.0,162.0493,162.446,161.9411,161.9501,27171.0
2020-11-02 15:35:00,179.66,179.76,179.33,179.4,36827.0,161.9771,162.0673,161.6796,161.7427,36827.0
2020-11-02 15:40:00,179.4,179.42,179.11,179.21,46491.0,161.7427,161.7608,161.4813,161.5714,46491.0
2020-11-02 15:45:00,179.19,179.71,179.13,179.7,49749.0,161.5534,162.0222,161.4993,162.0132,49749.0
2020-11-02 15:50:00,179.63,179.79,179.39,179.62,68537.0,161.9501,162.0943,161.7337,161.9411,68537.0
2020-11-02 15:55:00,179.64,179.65,179.1,179.22,232882.0,161.9591,161.9681,161.4723,161.5804,232882.0
2020-11-03 09:30:00,181.5,182.5,181.22,181.69,55017.0,163.636,164.5376,163.3836,163.8073,55017.0
2020-11-03 09:35:00,181.42,181.76,180.95,181.2,28237.0,163.5639,163.8705,163.1402,163.3656,28237.0
2020-11-03 09:40:00,181.12,181.63,180.82,181.49,36884.0,163.2934,163.7532,163.023,163.627,36884.0
2020-11-03 09:45:00,181.42,182.44,181.18,181.76,44039.0,163.5639,164.4835,163.3475,163.8705,44039.0
2020-11-03 09:50:00,181.91,183.38,181.87,183.35,28791.0,164.0057,165.331,163.9696,165.304,28791.0
2020-11-03 09:55:00,183.36,183.99,183.26,183.47,66593.0,165.313,165.881,165.2228,165.4121,66593.0
2020-11-03 10:00:00,183.41,183.75,183.21,183.65,43952.0,165.3581,165.6646,165.1777,165.5744,43952.0
2020-11-03 10:05:00,183.68,184.59,183.51,184.33,33228.0,165.6015,166.4219,165.4482,166.1875,33228.0
2020-11-03 10:10:00,184.2,184.55,183.86,184.24,30733.0,166.0703,166.3858,165.7638,166.1064,30733.0
2020-11-03 10:15:00,184.34,184.87,184.23,184.83,52082.0,166.1965,166.6744,166.0973,166.6383,52082.0
2020-11-03 10:20:00,184.82,184.83,184.29,184.54,43357.0,166.6293,166.6383,166.1514,166.3768,43357.0
2020-11-03 10:25:00,184.54,185.1,184.39,184.59,94935.0,166.3768,166.8817,166.2416,166.4219,94935.0
2020-11-03 10:30:00,184.6,184.65,183.94,184.24,36555.0,166.4309,166.476,165.8359,166.1064,36555.0
2020-11-03 10:35:00,184.24,184.43,184.04,184.39,35717.0,166.1064,166.2777,165.926,166.2416,35717.0
2020-11-03 10:40:00,184.45,184.59,184.24,184.29,47338.0,166.2957,166.4219,166.1064,166.1514,47338.0
2020-11-03 10:45:00,184.3,184.6,184.24,184.5,35127.0,166.1605,166.4309,166.1064,166.3408,35127.0
2020-11-03 10:50:00,184.47,184.66,184.42,184.66,28238.0,166.3137,166.485,166.2686,166.485,28238.0
2020-11-03 10:55:00,184.71,185.22,184.71,185.21,26400.0,166.5301,166.9899,166.5301,166.9809,26400.0
2020-11-03 11:00:00,185.25,185.5,184.93,185.38,61985.0,167.017,167.2423,166.7284,167.1342,61985.0
2020-11-03 11:05:00,185.38,185.42,184.88,184.9,24517.0,167.1342,167.1702,166.6834,166.7014,24517.0
2020-11-03 11:10:00,184.93,185.18,184.83,185.1,18545.0,166.7284,166.9538,166.6383,166.8817,18545.0
2020-11-03 11:15:00,185.2,185.42,184.94,184.94,22753.0,166.9719,167.1702,166.7375,166.7375,22753.0
2020-11-03 11:20:00,184.95,185.3,184.95,185.29,20348.0,166.7465,167.062,166.7465,167.053,20348.0
2020-11-03 11:25:00,185.27,185.71,185.0,185.09,17906.0,167.035,167.4317,166.7916,166.8727,17906.0
2020-11-03 11:30:00,185.08,185.18,184.99,185.17,19881.0,166.8637,166.9538,166.7825,166.9448,19881.0
2020-11-03 11:35:00,185.1,185.35,184.96,185.34,20303.0,166.8817,167.1071,166.7555,167.0981,20303.0
2020-11-03 11:40:00,185.33,185.33,184.94,185.0,23937.0,167.0891,167.0891,166.7375,166.7916,23937.0
2020-11-03 11:45:00,185.03,185.04,184.56,184.74,34301.0,166.8186,166.8276,166.3949,166.5571,34301.0
2020-11-03 11:50:00,184.72,185.01,184.62,184.8,32443.0,166.5391,166.8006,166.449,166.6112,32443.0
2020-11-03 11:55:00,184.73,184.97,184.55,184.95,59626.0,166.5481,166.7645,166.3858,166.7465,59626.0
2020-11-03 12:00:00,184.91,185.26,184.85,184.97,24208.0,166.7104,167.026,166.6563,166.7645,24208.0
2020-11-03 12:05:00,185.01,185.06,184.71,184.75,24334.0,166.8006,166.8457,166.5301,166.5662,24334.0
2020-11-03 12:10:00,184.73,184.95,184.73,184.8,17138.0,166.5481,166.7465,166.5481,166.6112,17138.0
2020-11-03 12:15:00,184.8,184.83,184.59,184.79,22937.0,166.6112,166.6383,166.4219,166.6022,22937.0
2020-11-03 12:20:00,184.82,184.96,184.75,184.88,12519.0,166.6293,166.7555,166.5662,166.6834,12519.0
2020-11-03 12:25:00,184.85,184.98,184.71,184.8,16598.0,166.6563,166.7735,166.5301,166.6112,16598.0
2020-11-03 12:30:00,184.81,185.05,184.75,185.05,18578.0,166.6203,166.8366,166.5662,166.8366,18578.0
2020-11-03 12:35:00,185.05,185.06,184.84,184.98,24473.0,166.8366,166.8457,166.6473,166.7735,24473.0
2020-11-03 12:40:00,185.01,185.02,184.5,184.5,31422.0,166.8006,166.8096,166.3408,166.3408,31422.0
2020-11-03 12:45:00,184.53,184.8,184.52,184.59,14457.0,166.3678,166.6112,166.3588,166.4219,14457.0
2020-11-03 12:50:00,184.59,184.59,184.29,184.37,15277.0,166.4219,166.4219,166.1514,166.2236,15277.0
2020-11-03 12:55:00,184.38,184.5,184.27,184.27,14458.0,166.2326,166.3408,166.1334,166.1334,14458.0
2020-11-03 13:00:00,184.29,184.42,184.28,184.29,25686.0,166.1514,166.2686,166.1424,166.1514,25686.0
2020-11-03 13:05:00,184.28,184.46,184.25,184.35,25212.0,166.1424,166.3047,166.1154,166.2055,25212.0
2020-11-03 13:10:00,184.37,184.55,184.36,184.44,41647.0,166.2236,166.3858,166.2146,166.2867,41647.0
2020-11-03 13:15:00,184.48,184.57,184.27,184.52,24615.0,166.3227,166.4039,166.1334,166.3588,24615.0
2020-11-03 13:20:00,184.51,184.73,184.4,184.63,17090.0,166.3498,166.5481,166.2506,166.458,17090.0
2020-11-03 13:25:00,184.6,184.63,184.41,184.51,17773.0,166.4309,166.458,166.2596,166.3498,17773.0
2020-11-03 13:30:00,184.54,184.87,184.49,184.81,22169.0,166.3768,166.6744,166.3318,166.6203,22169.0
2020-11-03 13:35:00,184.84,185.12,184.8,185.08,23460.0,166.6473,166.8997,166.6112,166.8637,23460.0
2020-11-03 13:40:00,185.03,185.18,184.85,184.94,34341.0,166.8186,166.9538,166.6563,166.7375,34341.0
2020-11-03 13:45:00,184.87,184.89,184.63,184.69,15633.0,166.6744,166.6924,166.458,166.5121,15633.0
2020-11-03 13:50:00,184.74,184.79,184.56,184.59,15999.0,166.5571,166.6022,166.3949,166.4219,15999.0
2020-11-03 13:55:00,184.55,184.59,183.96,184.04,62260.0,166.3858,166.4219,165.8539,165.926,62260.0
2020-11-03 14:00:00,184.03,184.71,184.03,184.71,68783.0,165.917,166.5301,165.917,166.5301,68783.0
2020-11-03 14:05:00,184.77,185.28,184.77,185.28,21534.0,166.5842,167.044,166.5842,167.044,21534.0
2020-11-03 14:10:00,185.28,185.77,185.23,185.69,30082.0,167.044,167.4858,166.9989,167.4136,30082.0
2020-11-03 14:15:00,185.64,185.82,185.52,185.76,25052.0,167.3686,167.5309,167.2604,167.4768,25052.0
2020-11-03 14:20:00,185.71,185.97,185.56,185.56,37258.0,167.4317,167.6661,167.2964,167.2964,37258.0
2020-11-03 14:25:00,185.56,185.71,185.45,185.68,32003.0,167.2964,167.4317,167.1973,167.4046,32003.0
2020-11-03 14:30:00,185.71,186.18,185.69,186.18,38107.0,167.4317,167.8554,167.4136,167.8554,38107.0
2020-11-03 14:35:00,186.1,186.11,185.94,185.95,13375.0,167.7833,167.7923,167.639,167.6481,13375.0
2020-11-03 14:40:00,185.94,186.16,185.94,185.99,12607.0,167.639,167.8374,167.639,167.6841,12607.0
2020-11-03 14:45:00,186.02,186.11,185.9,186.11,14365.0,167.7112,167.7923,167.603,167.7923,14365.0
2020-11-03 14:50:00,186.15,186.27,185.94,186.02,21802.0,167.8284,167.9366,167.639,167.7112,21802.0
2020-11-03 14:55:00,186.02,186.2,185.93,185.98,22480.0,167.7112,167.8735,167.63,167.6751,22480.0
2020-11-03 15:00:00,186.0,186.04,185.48,185.91,24545.0,167.6931,167.7292,167.2243,167.612,24545.0
2020-11-03 15:05:00,185.85,185.95,185.56,185.56,30505.0,167.5579,167.6481,167.2964,167.2964,30505.0
2020-11-03 15:10:00,185.52,185.84,185.41,185.72,25857.0,167.2604,167.5489,167.1612,167.4407,25857.0
2020-11-03 15:15:00,185.71,186.11,185.68,185.91,26544.0,167.4317,167.7923,167.4046,167.612,26544.0
2020-11-03 15:20:00,185.94,186.03,185.67,185.86,41816.0,167.639,167.7202,167.3956,167.5669,41816.0
2020-11-03 15:25:00,185.86,186.0,185.69,185.83,26383.0,167.5669,167.6931,167.4136,167.5399,26383.0
2020-11-03 15:30:00,185.86,186.42,185.84,186.38,35599.0,167.5669,168.0718,167.5489,168.0357,35599.0
2020-11-03 15:35:00,186.35,186.41,186.12,186.31,34677.0,168.0087,168.0628,167.8013,167.9726,34677.0
2020-11-03 15:40:00,186.25,186.65,186.12,186.16,59087.0,167.9185,168.2792,167.8013,167.8374,59087.0
2020-11-03 15:45:00,186.15,186.56,186.15,186.5,53366.0,167.8284,168.198,167.8284,168.1439,53366.0
2020-11-03 15:50:00,186.46,186.96,186.27,186.91,58119.0,168.1079,168.5586,167.9366,168.5136,58119.0
2020-11-03 15:55:00,186.92,186.92,185.25,185.43,222565.0,168.5226,168.5226,167.017,167.1792,222565.0
2020-11-04 09:30:00,189.62,191.73,189.07,189.96,306629.0,170.9568,172.8592,170.461,171.2634,306629.0
2020-11-04 09:35:00,189.88,190.31,186.97,187.77,122779.0,171.1912,171.5789,168.5677,169.2889,122779.0
2020-11-04 09:40:00,187.73,188.6,187.54,187.74,115749.0,169.2529,170.0372,169.0816,169.2619,115749.0
2020-11-04 09:45:00,187.59,187.64,186.39,187.22,71325.0,169.1266,169.1717,168.0447,168.7931,71325.0
2020-11-04 09:50:00,187.21,187.74,186.91,187.6,69149.0,168.784,169.2619,168.5136,169.1357,69149.0
2020-11-04 09:55:00,187.72,188.55,187.43,188.46,72222.0,169.2438,169.9922,168.9824,169.911,72222.0
2020-11-04 10:00:00,188.5,189.27,188.04,189.15,47324.0,169.9471,170.6413,169.5324,170.5331,47324.0
2020-11-04 10:05:00,189.12,190.07,189.02,189.74,64320.0,170.5061,171.3625,170.4159,171.065,64320.0
2020-11-04 10:10:00,189.81,190.2,189.61,190.13,62864.0,171.1281,171.4798,170.9478,171.4166,62864.0
2020-11-04 10:15:00,190.15,190.38,189.83,189.99,37666.0,171.4347,171.642,171.1462,171.2904,37666.0
2020-11-04 10:20:00,190.0,190.43,189.81,190.11,29697.0,171.2994,171.6871,171.1281,171.3986,29697.0
2020-11-04 10:25:00,190.07,190.12,189.05,189.83,52690.0,171.3625,171.4076,170.4429,171.1462,52690.0
2020-11-04 10:30:00,189.74,189.96,188.88,189.0,34491.0,171.065,171.2634,170.2897,170.3979,34491.0
2020-11-04 10:35:00,188.96,188.99,187.8,187.91,32815.0,170.3618,170.3888,169.316,169.4151,32815.0
2020-11-04 10:40:00,187.88,188.56,187.77,188.13,23476.0,169.3881,170.0012,169.2889,169.6135,23476.0
2020-11-04 10:45:00,188.14,188.35,187.88,187.9,25777.0,169.6225,169.8118,169.3881,169.4061,25777.0
2020-11-04 10:50:00,187.93,188.39,187.68,188.39,29859.0,169.4332,169.8479,169.2078,169.8479,29859.0
2020-11-04 10:55:00,188.34,188.96,188.16,188.96,40819.0,169.8028,170.3618,169.6405,170.3618,40819.0
2020-11-04 11:00:00,189.02,189.47,188.74,189.4,24042.0,170.4159,170.8216,170.1635,170.7585,24042.0
2020-11-04 11:05:00,189.4,189.63,189.32,189.62,26119.0,170.7585,170.9659,170.6864,170.9568,26119.0
2020-11-04 11:10:00,189.52,189.61,189.17,189.37,20821.0,170.8667,170.9478,170.5511,170.7314,20821.0
2020-11-04 11:15:00,189.36,189.84,189.13,189.76,21452.0,170.7224,171.1552,170.5151,171.0831,21452.0
2020-11-04 11:20:00,189.84,190.29,189.66,190.21,25638.0,171.1552,171.5609,170.9929,171.4888,25638.0
2020-11-04 11:25:00,190.19,190.45,189.85,190.28,15341.0,171.4707,171.7051,171.1642,171.5519,15341.0
2020-11-04 11:30:00,190.37,190.6,190.09,190.31,19283.0,171.633,171.8404,171.3806,171.5789,19283.0
2020-11-04 11:35:00,190.4,190.82,190.32,190.75,27423.0,171.6601,172.0387,171.5879,171.9756,27423.0
2020-11-04 11:40:00,190.82,190.98,190.33,190.46,16905.0,172.0387,172.183,171.597,171.7142,16905.0
2020-11-04 11:45:00,190.53,190.81,190.27,190.27,12988.0,171.7773,172.0297,171.5429,171.5429,12988.0
2020-11-04 11:50:00,190.28,190.66,190.28,190.66,12329.0,171.5519,171.8945,171.5519,171.8945,12329.0
2020-11-04 11:55:00,190.67,191.44,190.66,191.02,20328.0,171.9035,172.5977,171.8945,172.219,20328.0
2020-11-04 12:00:00,190.99,191.48,190.99,191.48,16995.0,172.192,172.6338,172.192,172.6338,16995.0
2020-11-04 12:05:00,191.46,191.46,190.92,191.28,17868.0,172.6157,172.6157,172.1289,172.4535,17868.0
2020-11-04 12:10:00,191.25,191.35,190.86,190.86,15260.0,172.4264,172.5166,172.0748,172.0748,15260.0
2020-11-04 12:15:00,190.97,191.0,190.45,190.87,22960.0,172.174,172.201,171.7051,172.0838,22960.0
2020-11-04 12:20:00,190.79,191.43,190.76,191.35,17818.0,172.0117,172.5887,171.9846,172.5166,17818.0
2020-11-04 12:25:00,191.42,191.42,190.92,191.13,16809.0,172.5797,172.5797,172.1289,172.3182,16809.0
2020-11-04 12:30:00,191.13,191.31,191.06,191.21,10799.0,172.3182,172.4805,172.2551,172.3903,10799.0
2020-11-04 12:35:00,191.24,191.25,190.96,191.0,16846.0,172.4174,172.4264,172.165,172.201,16846.0
2020-11-04 12:40:00,190.97,191.27,190.86,191.01,16002.0,172.174,172.4444,172.0748,172.21,16002.0
2020-11-04 12:45:00,191.03,191.09,190.71,190.76,22231.0,172.2281,172.2822,171.9396,171.9846,22231.0
2020-11-04 12:50:00,190.75,190.81,190.36,190.57,17375.0,171.9756,172.0297,171.624,171.8133,17375.0
2020-11-04 12:55:00,190.67,190.9,190.61,190.85,9800.0,171.9035,172.1109,171.8494,172.0658,9800.0
2020-11-04 13:00:00,190.96,190.97,190.3,190.37,12951.0,172.165,172.174,171.5699,171.633,12951.0
2020-11-04 13:05:00,190.41,190.94,190.39,190.94,48529.0,171.6691,172.1469,171.6511,172.1469,48529.0
2020-11-04 13:10:00,190.9,191.0,190.51,190.64,28652.0,172.1109,172.201,171.7592,171.8764,28652.0
2020-11-04 13:15:00,190.62,190.71,190.0,190.19,19629.0,171.8584,171.9396,171.2994,171.4707,19629.0
2020-11-04 13:20:00,190.2,190.37,190.09,190.35,14540.0,171.4798,171.633,171.3806,171.615,14540.0
2020-11-04 13:25:00,190.35,190.4,189.93,190.18,36617.0,171.615,171.6601,171.2363,171.4617,36617.0
2020-11-04 13:30:00,190.18,190.57,190.09,190.4,17138.0,171.4617,171.8133,171.3806,171.6601,17138.0
2020-11-04 13:35:00,190.38,190.64,190.15,190.38,27412.0,171.642,171.8764,171.4347,171.642,27412.0
2020-11-04 13:40:00,190.42,190.54,189.78,189.88,20924.0,171.6781,171.7863,171.1011,171.1912,20924.0
2020-11-04 13:45:00,189.93,190.1,189.65,189.72,12992.0,171.2363,171.3896,170.9839,171.047,12992.0
2020-11-04 13:50:00,189.77,190.06,189.62,189.96,12604.0,171.0921,171.3535,170.9568,171.2634,12604.0
2020-11-04 13:55:00,190.04,190.04,189.62,189.94,13172.0,171.3355,171.3355,170.9568,171.2453,13172.0
2020-11-04 14:00:00,189.95,190.01,189.74,189.81,18143.0,171.2544,171.3085,171.065,171.1281,18143.0
2020-11-04 14:05:00,189.82,189.93,189.57,189.63,16786.0,171.1372,171.2363,170.9118,170.9659,16786.0
2020-11-04 14:10:00,189.64,190.02,189.62,189.83,18975.0,170.9749,171.3175,170.9568,171.1462,18975.0
2020-11-04 14:15:00,189.83,189.85,189.31,189.75,14629.0,171.1462,171.1642,170.6774,171.074,14629.0
2020-11-04 14:20:00,189.78,190.0,189.6,189.9,21213.0,171.1011,171.2994,170.9388,171.2093,21213.0
2020-11-04 14:25:00,189.88,189.88,189.5,189.64,17056.0,171.1912,171.1912,170.8487,170.9749,17056.0
2020-11-04 14:30:00,189.63,189.94,189.46,189.56,30005.0,170.9659,171.2453,170.8126,170.9027,30005.0
2020-11-04 14:35:00,189.55,189.9,189.47,189.62,27619.0,170.8937,171.2093,170.8216,170.9568,27619.0
2020-11-04 14:40:00,189.63,189.63,189.01,189.38,24989.0,170.9659,170.9659,170.4069,170.7405,24989.0
2020-11-04 14:45:00,189.37,189.52,189.23,189.31,23594.0,170.7314,170.8667,170.6052,170.6774,23594.0
2020-11-04 14:50:00,189.3,189.56,189.29,189.35,21079.0,170.6683,170.9027,170.6593,170.7134,21079.0
2020-11-04 14:55:00,189.38,189.41,188.93,188.93,31462.0,170.7405,170.7675,170.3348,170.3348,31462.0
2020-11-04 15:00:00,189.01,189.1,188.2,188.54,30007.0,170.4069,170.488,169.6766,169.9831,30007.0
2020-11-04 15:05:00,188.52,188.52,188.11,188.15,22986.0,169.9651,169.9651,169.5955,169.6315,22986.0
2020-11-04 15:10:00,188.1,188.11,187.5,188.05,41943.0,169.5864,169.5955,169.0455,169.5414,41943.0
2020-11-04 15:15:00,188.01,188.07,187.65,187.79,57517.0,169.5053,169.5594,169.1807,169.307,57517.0
2020-11-04 15:20:00,187.79,188.12,187.65,187.92,62825.0,169.307,169.6045,169.1807,169.4242,62825.0
2020-11-04 15:25:00,187.96,187.96,187.41,187.65,27056.0,169.4602,169.4602,168.9644,169.1807,27056.0
2020-11-04 15:30:00,187.69,187.91,187.26,187.85,27701.0,169.2168,169.4151,168.8291,169.3611,27701.0
2020-11-04 15:35:00,187.83,188.08,187.56,187.64,35387.0,169.343,169.5684,169.0996,169.1717,35387.0
2020-11-04 15:40:00,187.64,188.05,187.51,187.83,35996.0,169.1717,169.5414,169.0545,169.343,35996.0
2020-11-04 15:45:00,187.79,188.13,187.63,187.7,50111.0,169.307,169.6135,169.1627,169.2258,50111.0
2020-11-04 15:50:00,187.61,187.98,187.35,187.73,68190.0,169.1447,169.4783,168.9103,169.2529,68190.0
2020-11-04 15:55:00,187.73,187.78,186.66,186.74,201498.0,169.2529,169.2979,168.2882,168.3603,201498.0
2020-11-05 09:30:00,189.62,190.9,189.3,190.79,73021.0,170.9568,172.1109,170.6683,172.0117,73021.0
2020-11-05 09:35:00,190.8,191.8,190.71,191.0,38730.0,172.0207,172.9223,171.9396,172.201,38730.0
2020-11-05 09:40:00,190.98,192.0,190.88,191.64,34761.0,172.183,173.1026,172.0928,172.778,34761.0
2020-11-05 09:45:00,191.64,192.35,191.64,192.04,33254.0,172.778,173.4181,172.778,173.1387,33254.0
2020-11-05 09:50:00,191.85,192.32,191.3,192.14,23763.0,172.9674,173.3911,172.4715,173.2288,23763.0
2020-11-05 09:55:00,192.27,192.35,191.41,191.57,25172.0,173.346,173.4181,172.5707,172.7149,25172.0
2020-11-05 10:00:00,191.57,191.94,191.43,191.71,30725.0,172.7149,173.0485,172.5887,172.8411,30725.0
2020-11-05 10:05:00,191.78,192.37,191.74,192.23,32252.0,172.9042,173.4362,172.8682,173.31,32252.0
2020-11-05 10:10:00,192.21,192.76,192.14,192.53,26278.0,173.2919,173.7878,173.2288,173.5804,26278.0
2020-11-05 10:15:00,192.58,193.18,192.5,193.18,37615.0,173.6255,174.1665,173.5534,174.1665,37615.0
2020-11-05 10:20:00,193.07,193.44,192.9,193.14,50715.0,174.0673,174.4009,173.914,174.1304,50715.0
2020-11-05 10:25:00,193.19,193.19,192.05,192.05,42305.0,174.1755,174.1755,173.1477,173.1477,42305.0
2020-11-05 10:30:00,192.05,192.48,191.83,192.48,26240.0,173.1477,173.5353,172.9493,173.5353,26240.0
2020-11-05 10:35:00,192.35,192.68,191.93,192.63,46435.0,173.4181,173.7157,173.0395,173.6706,46435.0
2020-11-05 10:40:00,192.63,193.33,192.5,193.13,47529.0,173.6706,174.3017,173.5534,174.1214,47529.0
2020-11-05 10:45:00,193.21,193.51,192.77,193.51,40186.0,174.1935,174.464,173.7968,174.464,40186.0
2020-11-05 10:50:00,193.5,193.88,193.32,193.8,35198.0,174.455,174.7976,174.2927,174.7254,35198.0
2020-11-05 10:55:00,193.87,193.9,193.33,193.61,42759.0,174.7885,174.8156,174.3017,174.5541,42759.0
2020-11-05 11:00:00,193.56,193.84,193.5,193.69,21913.0,174.509,174.7615,174.455,174.6263,21913.0
2020-11-05 11:05:00,193.7,193.83,193.48,193.67,19773.0,174.6353,174.7525,174.4369,174.6082,19773.0
2020-11-05 11:10:00,193.76,193.85,193.32,193.77,26621.0,174.6894,174.7705,174.2927,174.6984,26621.0
2020-11-05 11:15:00,193.77,193.81,193.25,193.33,22508.0,174.6984,174.7344,174.2296,174.3017,22508.0
2020-11-05 11:20:00,193.35,193.47,192.98,193.03,15507.0,174.3197,174.4279,173.9861,174.0312,15507.0
2020-11-05 11:25:00,193.1,193.15,192.81,192.88,18009.0,174.0943,174.1394,173.8329,173.896,18009.0
2020-11-05 11:30:00,192.77,193.26,192.77,192.92,15373.0,173.7968,174.2386,173.7968,173.932,15373.0
2020-11-05 11:35:00,192.87,192.92,192.34,192.34,9818.0,173.887,173.932,173.4091,173.4091,9818.0
2020-11-05 11:40:00,192.33,192.46,192.14,192.27,13047.0,173.4001,173.5173,173.2288,173.346,13047.0
2020-11-05 11:45:00,192.19,192.52,192.14,192.52,17365.0,173.2739,173.5714,173.2288,173.5714,17365.0
2020-11-05 11:50:00,192.45,192.56,192.09,192.09,15448.0,173.5083,173.6075,173.1837,173.1837,15448.0
2020-11-05 11:55:00,192.22,192.3,192.09,192.23,11659.0,173.3009,173.3731,173.1837,173.31,11659.0
2020-11-05 12:00:00,192.27,192.45,192.06,192.07,17840.0,173.346,173.5083,173.1567,173.1657,17840.0
2020-11-05 12:05:00,192.03,192.09,191.58,191.82,13986.0,173.1296,173.1837,172.7239,172.9403,13986.0
2020-11-05 12:10:00,191.96,192.07,191.7,191.71,13267.0,173.0665,173.1657,172.8321,172.8411,13267.0
2020-11-05 12:15:00,191.73,191.73,191.27,191.42,12400.0,172.8592,172.8592,172.4444,172.5797,12400.0
2020-11-05 12:20:00,191.46,191.49,191.13,191.39,16553.0,172.6157,172.6428,172.3182,172.5526,16553.0
2020-11-05 12:25:00,191.46,191.53,191.24,191.26,6106.0,172.6157,172.6789,172.4174,172.4354,6106.0
2020-11-05 12:30:00,191.35,191.67,191.25,191.52,30400.0,172.5166,172.8051,172.4264,172.6698,30400.0
2020-11-05 12:35:00,191.52,192.02,191.51,191.95,17745.0,172.6698,173.1206,172.6608,173.0575,17745.0
2020-11-05 12:40:00,191.95,192.37,191.9,192.2,31514.0,173.0575,173.4362,173.0124,173.2829,31514.0
2020-11-05 12:45:00,192.23,192.66,192.23,192.47,14492.0,173.31,173.6976,173.31,173.5263,14492.0
2020-11-05 12:50:00,192.46,192.67,192.35,192.59,13962.0,173.5173,173.7066,173.4181,173.6345,13962.0
2020-11-05 12:55:00,192.62,192.82,192.59,192.72,18246.0,173.6616,173.8419,173.6345,173.7517,18246.0
2020-11-05 13:00:00,192.8,193.23,192.73,193.14,11564.0,173.8239,174.2115,173.7607,174.1304,11564.0
2020-11-05 13:05:00,193.07,193.15,192.84,193.1,10321.0,174.0673,174.1394,173.8599,174.0943,10321.0
2020-11-05 13:10:00,193.1,193.24,193.04,193.06,14890.0,174.0943,174.2205,174.0402,174.0583,14890.0
2020-11-05 13:15:00,193.06,193.3,193.03,193.22,19977.0,174.0583,174.2746,174.0312,174.2025,19977.0
2020-11-05 13:20:00,193.25,193.26,193.1,193.25,22791.0,174.2296,174.2386,174.0943,174.2296,22791.0
2020-11-05 13:25:00,193.29,193.47,193.17,193.17,14843.0,174.2656,174.4279,174.1574,174.1574,14843.0
2020-11-05 13:30:00,193.19,193.55,193.19,193.4,19510.0,174.1755,174.5,174.1755,174.3648,19510.0
2020-11-05 13:35:00,193.38,193.7,193.22,193.33,24470.0,174.3468,174.6353,174.2025,174.3017,24470.0
2020-11-05 13:40:00,193.34,193.4,193.19,193.34,11041.0,174.3107,174.3648,174.1755,174.3107,11041.0
2020-11-05 13:45:00,193.34,193.34,193.07,193.11,9330.0,174.3107,174.3107,174.0673,174.1033,9330.0
2020-11-05 13:50:00,193.15,193.2,192.78,192.96,17105.0,174.1394,174.1845,173.8058,173.9681,17105.0
2020-11-05 13:55:00,192.87,193.49,192.86,193.22,38330.0,173.887,174.4459,173.8779,174.2025,38330.0
2020-11-05 14:00:00,193.27,193.59,193.26,193.57,22018.0,174.2476,174.5361,174.2386,174.5181,22018.0
2020-11-05 14:05:00,193.57,193.57,193.01,193.11,13904.0,174.5181,174.5181,174.0132,174.1033,13904.0
2020-11-05 14:10:00,193.23,193.62,193.17,193.31,14607.0,174.2115,174.5631,174.1574,174.2837,14607.0
2020-11-05 14:15:00,193.36,193.46,193.05,193.13,19496.0,174.3287,174.4189,174.0492,174.1214,19496.0
2020-11-05 14:20:00,193.03,193.18,193.03,193.16,13223.0,174.0312,174.1665,174.0312,174.1484,13223.0
2020-11-05 14:25:00,193.11,193.2,193.02,193.03,13276.0,174.1033,174.1845,174.0222,174.0312,13276.0
2020-11-05 14:30:00,193.08,193.41,192.99,193.3,25495.0,174.0763,174.3738,173.9952,174.2746,25495.0
2020-11-05 14:35:00,193.26,193.27,192.91,192.96,16308.0,174.2386,174.2476,173.923,173.9681,16308.0
2020-11-05 14:40:00,192.97,193.27,192.94,193.12,21041.0,173.9771,174.2476,173.9501,174.1124,21041.0
2020-11-05 14:45:00,193.1,193.19,192.98,193.09,15085.0,174.0943,174.1755,173.9861,174.0853,15085.0
2020-11-05 14:50:00,193.01,193.09,192.72,192.93,18068.0,174.0132,174.0853,173.7517,173.9411,18068.0
2020-11-05 14:55:00,192.91,193.21,192.74,193.14,18606.0,173.923,174.1935,173.7698,174.1304,18606.0
2020-11-05 15:00:00,193.09,193.27,193.02,193.05,14518.0,174.0853,174.2476,174.0222,174.0492,14518.0
2020-11-05 15:05:00,193.05,193.17,192.94,193.03,17408.0,174.0492,174.1574,173.9501,174.0312,17408.0
2020-11-05 15:10:00,193.03,193.15,192.63,192.66,25784.0,174.0312,174.1394,173.6706,173.6976,25784.0
2020-11-05 15:15:00,192.71,192.8,192.5,192.66,20971.0,173.7427,173.8239,173.5534,173.6976,20971.0
2020-11-05 15:20:00,192.58,192.85,192.58,192.69,15725.0,173.6255,173.8689,173.6255,173.7247,15725.0
2020-11-05 15:25:00,192.7,192.72,192.36,192.48,29837.0,173.7337,173.7517,173.4272,173.5353,29837.0
2020-11-05 15:30:00,192.48,192.53,191.93,192.07,39306.0,173.5353,173.5804,173.0395,173.1657,39306.0
2020-11-05 15:35:00,192.03,192.09,191.71,191.88,24353.0,173.1296,173.1837,172.8411,172.9944,24353.0
2020-11-05 15:40:00,191.83,192.3,191.83,192.29,54161.0,172.9493,173.3731,172.9493,173.364,54161.0
2020-11-05 15:45:00,192.22,192.24,191.71,192.0,50741.0,173.3009,173.319,172.8411,173.1026,50741.0
2020-11-05 15:50:00,191.94,192.57,191.94,192.51,79830.0,173.0485,173.6165,173.0485,173.5624,79830.0
2020-11-05 15:55:00,192.47,192.64,192.01,192.05,133716.0,173.5263,173.6796,173.1116,173.1477,133716.0
2020-11-06 09:30:00,191.44,191.63,190.62,191.42,51979.0,172.5977,172.769,171.8584,172.5797,51979.0
2020-11-06 09:35:00,191.28,191.61,190.93,190.96,13178.0,172.4535,172.751,172.1379,172.165,13178.0
2020-11-06 09:40:00,191.09,191.27,190.47,190.53,14508.0,172.2822,172.4444,171.7232,171.7773,14508.0
2020-11-06 09:45:00,190.59,190.84,190.34,190.36,24790.0,171.8314,172.0568,171.606,171.624,24790.0
2020-11-06 09:50:00,190.36,190.49,189.96,190.46,29682.0,171.624,171.7412,171.2634,171.7142,29682.0
2020-11-06 09:55:00,190.46,190.92,190.0,190.8,32027.0,171.7142,172.1289,171.2994,172.0207,32027.0
2020-11-06 10:00:00,190.85,191.13,190.54,190.75,33014.0,172.0658,172.3182,171.7863,171.9756,33014.0
2020-11-06 10:05:00,190.75,191.81,190.66,191.67,29294.0,171.9756,172.9313,171.8945,172.8051,29294.0
2020-11-06 10:10:00,191.58,191.75,191.15,191.24,14676.0,172.7239,172.8772,172.3363,172.4174,14676.0
2020-11-06 10:15:00,191.19,191.2,190.64,190.65,9748.0,172.3723,172.3813,171.8764,171.8855,9748.0
2020-11-06 10:20:00,190.71,191.09,190.7,190.94,14673.0,171.9396,172.2822,171.9305,172.1469,14673.0
2020-11-06 10:25:00,190.95,190.95,190.68,190.7,10911.0,172.1559,172.1559,171.9125,171.9305,10911.0
2020-11-06 10:30:00,190.52,190.61,189.91,189.94,9263.0,171.7683,171.8494,171.2183,171.2453,9263.0
2020-11-06 10:35:00,189.97,190.3,189.9,189.9,14265.0,171.2724,171.5699,171.2093,171.2093,14265.0
2020-11-06 10:40:00,189.94,190.14,189.88,190.14,15400.0,171.2453,171.4257,171.1912,171.4257,15400.0
2020-11-06 10:45:00,190.07,190.19,189.98,190.09,16165.0,171.3625,171.4707,171.2814,171.3806,16165.0
2020-11-06 10:50:00,190.09,190.2,189.93,190.1,16081.0,171.3806,171.4798,171.2363,171.3896,16081.0
2020-11-06 10:55:00,190.15,190.29,189.15,189.46,7383.0,171.4347,171.5609,170.5331,170.8126,7383.0
2020-11-06 11:00:00,189.35,189.92,189.31,189.73,19429.0,170.7134,171.2273,170.6774,171.056,19429.0
2020-11-06 11:05:00,189.81,190.37,189.72,190.37,13800.0,171.1281,171.633,171.047,171.633,13800.0
2020-11-06 11:10:00,190.3,190.33,189.73,189.87,12698.0,171.5699,171.597,171.056,171.1822,12698.0
2020-11-06 11:15:00,190.01,190.09,189.67,189.71,14234.0,171.3085,171.3806,171.0019,171.038,14234.0
2020-11-06 11:20:00,189.7,189.81,189.49,189.75,6249.0,171.029,171.1281,170.8396,171.074,6249.0
2020-11-06 11:25:00,189.71,189.94,189.59,189.84,7910.0,171.038,171.2453,170.9298,171.1552,7910.0
2020-11-06 11:30:00,189.81,190.0,189.53,190.0,11506.0,171.1281,171.2994,170.8757,171.2994,11506.0
2020-11-06 11:35:00,190.08,190.11,189.79,190.02,13448.0,171.3716,171.3986,171.1101,171.3175,13448.0
2020-11-06 11:40:00,189.85,190.12,189.68,189.98,11799.0,171.1642,171.4076,171.0109,171.2814,11799.0
2020-11-06 11:45:00,189.95,190.11,189.9,190.09,9588.0,171.2544,171.3986,171.2093,171.3806,9588.0
2020-11-06 11:50:00,190.04,190.26,189.81,189.87,20816.0,171.3355,171.5338,171.1281,171.1822,20816.0
2020-11-06 11:55:00,189.91,190.08,189.72,190.01,14710.0,171.2183,171.3716,171.047,171.3085,14710.0
2020-11-06 12:00:00,190.03,190.12,189.9,189.97,17041.0,171.3265,171.4076,171.2093,171.2724,17041.0
2020-11-06 12:05:00,189.97,190.11,189.73,189.77,7709.0,171.2724,171.3986,171.056,171.0921,7709.0
2020-11-06 12:10:00,189.78,190.0,189.78,189.8,8011.0,171.1011,171.2994,171.1011,171.1191,8011.0
2020-11-06 12:15:00,189.8,189.86,189.59,189.74,7723.0,171.1191,171.1732,170.9298,171.065,7723.0
2020-11-06 12:20:00,189.8,189.85,189.48,189.64,5595.0,171.1191,171.1642,170.8306,170.9749,5595.0
2020-11-06 12:25:00,189.66,189.66,189.28,189.39,7380.0,170.9929,170.9929,170.6503,170.7495,7380.0
2020-11-06 12:30:00,189.37,189.56,189.37,189.37,10557.0,170.7314,170.9027,170.7314,170.7314,10557.0
2020-11-06 12:35:00,189.36,189.36,189.03,189.11,8835.0,170.7224,170.7224,170.4249,170.497,8835.0
2020-11-06 12:40:00,189.16,189.37,189.13,189.37,8542.0,170.5421,170.7314,170.5151,170.7314,8542.0
2020-11-06 12:45:00,189.36,189.86,189.24,189.86,11169.0,170.7224,171.1732,170.6142,171.1732,11169.0
2020-11-06 12:50:00,189.9,190.34,189.87,190.03,33130.0,171.2093,171.606,171.1822,171.3265,33130.0
2020-11-06 12:55:00,190.03,190.03,189.42,189.42,31430.0,171.3265,171.3265,170.7765,170.7765,31430.0
2020-11-06 13:00:00,189.53,189.55,189.28,189.34,11923.0,170.8757,170.8937,170.6503,170.7044,11923.0
2020-11-06 13:05:00,189.3,189.47,189.2,189.31,12527.0,170.6683,170.8216,170.5782,170.6774,12527.0
2020-11-06 13:10:00,189.34,189.68,189.33,189.67,12251.0,170.7044,171.0109,170.6954,171.0019,12251.0
2020-11-06 13:15:00,189.65,190.0,189.54,190.0,14835.0,170.9839,171.2994,170.8847,171.2994,14835.0
2020-11-06 13:20:00,189.99,190.1,189.88,190.01,10900.0,171.2904,171.3896,171.1912,171.3085,10900.0
2020-11-06 13:25:00,190.07,190.12,189.91,189.93,9376.0,171.3625,171.4076,171.2183,171.2363,9376.0
2020-11-06 13:30:00,189.86,190.05,189.86,189.94,4876.0,171.1732,171.3445,171.1732,171.2453,4876.0
2020-11-06 13:35:00,189.94,190.26,189.93,190.21,10872.0,171.2453,171.5338,171.2363,171.4888,10872.0
2020-11-06 13:40:00,190.23,190.23,189.98,190.0,10192.0,171.5068,171.5068,171.2814,171.2994,10192.0
2020-11-06 13:45:00,190.01,190.32,189.99,190.19,15311.0,171.3085,171.5879,171.2904,171.4707,15311.0
2020-11-06 13:50:00,190.19,190.25,190.1,190.14,11682.0,171.4707,171.5248,171.3896,171.4257,11682.0
2020-11-06 13:55:00,190.14,190.14,189.9,190.02,8663.0,171.4257,171.4257,171.2093,171.3175,8663.0
2020-11-06 14:00:00,190.03,190.04,189.85,189.85,12139.0,171.3265,171.3355,171.1642,171.1642,12139.0
2020-11-06 14:05:00,189.83,190.05,189.79,189.87,8105.0,171.1462,171.3445,171.1101,171.1822,8105.0
2020-11-06 14:10:00,189.87,189.95,189.68,189.9,11856.0,171.1822,171.2544,171.0109,171.2093,11856.0
2020-11-06 14:15:00,189.88,190.01,189.81,189.83,7996.0,171.1912,171.3085,171.1281,171.1462,7996.0
2020-11-06 14:20:00,189.78,190.04,189.76,189.94,15394.0,171.1011,171.3355,171.0831,171.2453,15394.0
2020-11-06 14:25:00,189.92,190.06,189.81,190.0,10767.0,171.2273,171.3535,171.1281,171.2994,10767.0
2020-11-06 14:30:00,190.0,190.06,189.9,189.97,12066.0,171.2994,171.3535,171.2093,171.2724,12066.0
2020-11-06 14:35:00,189.97,190.01,189.74,189.87,15694.0,171.2724,171.3085,171.065,171.1822,15694.0
2020-11-06 14:40:00,189.83,189.98,189.77,189.81,5739.0,171.1462,171.2814,171.0921,171.1281,5739.0
2020-11-06 14:45:00,189.85,189.94,189.68,189.81,7170.0,171.1642,171.2453,171.0109,171.1281,7170.0
2020-11-06 14:50:00,189.84,190.05,189.82,189.97,10153.0,171.1552,171.3445,171.1372,171.2724,10153.0
2020-11-06 14:55:00,189.95,190.0,189.8,189.97,7473.0,171.2544,171.2994,171.1191,171.2724,7473.0
2020-11-06 15:00:00,189.91,189.92,189.59,189.67,8359.0,171.2183,171.2273,170.9298,171.0019,8359.0
2020-11-06 15:05:00,189.64,189.65,189.41,189.51,17242.0,170.9749,170.9839,170.7675,170.8577,17242.0
2020-11-06 15:10:00,189.49,189.69,189.45,189.69,6324.0,170.8396,171.02,170.8036,171.02,6324.0
2020-11-06 15:15:00,189.66,189.77,189.53,189.73,10264.0,170.9929,171.0921,170.8757,171.056,10264.0
2020-11-06 15:20:00,189.76,190.05,189.61,189.95,13962.0,171.0831,171.3445,170.9478,171.2544,13962.0
2020-11-06 15:25:00,189.96,190.29,189.96,190.14,13013.0,171.2634,171.5609,171.2634,171.4257,13013.0
2020-11-06 15:30:00,190.17,190.35,190.08,190.16,16529.0,171.4527,171.615,171.3716,171.4437,16529.0
2020-11-06 15:35:00,190.18,190.38,190.11,190.25,25311.0,171.4617,171.642,171.3986,171.5248,25311.0
2020-11-06 15:40:00,190.28,190.49,190.23,190.36,22602.0,171.5519,171.7412,171.5068,171.624,22602.0
2020-11-06 15:45:00,190.37,190.83,190.37,190.66,29884.0,171.633,172.0477,171.633,171.8945,29884.0
2020-11-06 15:50:00,190.74,190.75,190.46,190.67,40481.0,171.9666,171.9756,171.7142,171.9035,40481.0
2020-11-06 15:55:00,190.69,190.69,189.71,190.07,108390.0,171.9215,171.9215,171.038,171.3625,108390.0
2020-11-09 09:30:00,200.0,205.86,199.38,205.81,33496.0,180.3152,185.5984,179.7562,185.5534,33496.0
2020-11-09 09:35:00,205.56,206.5,203.82,203.82,42955.0,185.328,186.1754,183.7592,183.7592,42955.0
2020-11-09 09:40:00,204.58,207.78,200.75,200.76,209891.0,184.4444,187.3295,180.9914,181.0004,209891.0
2020-11-09 09:45:00,200.76,201.93,199.6,199.95,146920.0,181.0004,182.0552,179.9546,180.2701,146920.0
2020-11-09 09:50:00,199.77,200.39,198.51,199.4,66698.0,180.1078,180.6668,178.9719,179.7743,66698.0
2020-11-09 09:55:00,199.64,199.84,198.15,198.39,42871.0,179.9906,180.1709,178.6473,178.8637,42871.0
2020-11-09 10:00:00,198.42,200.31,198.41,200.13,84559.0,178.8907,180.5947,178.8817,180.4324,84559.0
2020-11-09 10:05:00,200.0,200.01,198.19,198.87,36950.0,180.3152,180.3242,178.6833,179.2964,36950.0
2020-11-09 10:10:00,199.03,199.44,198.67,199.09,23515.0,179.4407,179.8103,179.1161,179.4948,23515.0
2020-11-09 10:15:00,199.03,200.52,198.86,200.52,28368.0,179.4407,180.784,179.2874,180.784,28368.0
2020-11-09 10:20:00,200.68,200.68,199.81,200.3,29356.0,180.9283,180.9283,180.1439,180.5857,29356.0
2020-11-09 10:25:00,200.36,200.48,199.87,200.09,43953.0,180.6398,180.748,180.198,180.3963,43953.0
2020-11-09 10:30:00,200.2,200.2,199.31,199.59,44196.0,180.4955,180.4955,179.6931,179.9456,44196.0
2020-11-09 10:35:00,199.61,199.74,198.58,198.59,53407.0,179.9636,180.0808,179.035,179.044,53407.0
2020-11-09 10:40:00,198.59,199.29,198.27,199.25,56420.0,179.044,179.6751,178.7555,179.639,56420.0
2020-11-09 10:45:00,199.23,199.85,198.84,199.46,40630.0,179.621,180.18,179.2694,179.8283,40630.0
2020-11-09 10:50:00,199.43,199.51,198.74,198.84,44598.0,179.8013,179.8734,179.1792,179.2694,44598.0
2020-11-09 10:55:00,198.74,198.83,197.97,198.17,48064.0,179.1792,179.2604,178.485,178.6653,48064.0
2020-11-09 11:00:00,198.21,198.51,197.06,197.17,58684.0,178.7014,178.9719,177.6646,177.7637,58684.0
2020-11-09 11:05:00,197.25,198.74,197.16,198.32,38436.0,177.8359,179.1792,177.7547,178.8006,38436.0
2020-11-09 11:10:00,198.46,198.97,197.87,198.04,26912.0,178.9268,179.3866,178.3948,178.5481,26912.0
2020-11-09 11:15:00,197.97,198.49,196.87,197.39,38440.0,178.485,178.9538,177.4933,177.9621,38440.0
2020-11-09 11:20:00,197.55,197.72,196.88,197.56,28313.0,178.1063,178.2596,177.5023,178.1154,28313.0
2020-11-09 11:25:00,197.44,197.65,196.45,197.22,30051.0,178.0072,178.1965,177.1146,177.8088,30051.0
2020-11-09 11:30:00,197.17,197.94,197.07,197.94,16558.0,177.7637,178.458,177.6736,178.458,16558.0
2020-11-09 11:35:00,197.81,198.52,197.61,197.61,19464.0,178.3407,178.9809,178.1604,178.1604,19464.0
2020-11-09 11:40:00,197.59,197.72,196.97,196.97,25012.0,178.1424,178.2596,177.5834,177.5834,25012.0
2020-11-09 11:45:00,197.04,197.25,196.53,196.83,20023.0,177.6465,177.8359,177.1867,177.4572,20023.0
2020-11-09 11:50:00,196.76,197.42,196.33,197.35,20682.0,177.3941,177.9891,177.0064,177.926,20682.0
2020-11-09 11:55:00,197.3,198.1,197.3,197.84,9607.0,177.8809,178.6022,177.8809,178.3678,9607.0
2020-11-09 12:00:00,198.08,198.67,197.96,198.4,17020.0,178.5842,179.1161,178.476,178.8727,17020.0
2020-11-09 12:05:00,198.43,198.84,198.12,198.72,20098.0,178.8997,179.2694,178.6202,179.1612,20098.0
2020-11-09 12:10:00,198.52,198.56,197.99,198.13,17514.0,178.9809,179.0169,178.503,178.6293,17514.0
2020-11-09 12:15:00,198.22,198.86,198.16,198.68,14312.0,178.7104,179.2874,178.6563,179.1251,14312.0
2020-11-09 12:20:00,198.69,199.58,198.69,199.58,17469.0,179.1341,179.9365,179.1341,179.9365,17469.0
2020-11-09 12:25:00,199.47,199.8,199.42,199.54,15372.0,179.8374,180.1349,179.7923,179.9005,15372.0
2020-11-09 12:30:00,199.63,200.2,199.34,200.2,23129.0,179.9816,180.4955,179.7202,180.4955,23129.0
2020-11-09 12:35:00,200.2,200.37,199.92,200.23,17858.0,180.4955,180.6488,180.2431,180.5226,17858.0
2020-11-09 12:40:00,200.34,200.92,200.22,200.87,17083.0,180.6217,181.1446,180.5135,181.0996,17083.0
2020-11-09 12:45:00,200.7,200.81,200.25,200.53,11837.0,180.9463,181.0455,180.5406,180.793,11837.0
2020-11-09 12:50:00,200.57,200.65,199.8,200.48,12207.0,180.8291,180.9012,180.1349,180.748,12207.0
2020-11-09 12:55:00,200.44,200.64,200.29,200.46,17878.0,180.7119,180.8922,180.5767,180.7299,17878.0
2020-11-09 13:00:00,200.6,201.0,200.58,200.72,19710.0,180.8561,181.2168,180.8381,180.9643,19710.0
2020-11-09 13:05:00,200.82,201.34,200.82,201.21,27914.0,181.0545,181.5233,181.0545,181.4061,27914.0
2020-11-09 13:10:00,201.18,201.74,201.07,201.56,16694.0,181.3791,181.8839,181.2799,181.7217,16694.0
2020-11-09 13:15:00,201.51,201.75,201.19,201.26,15589.0,181.6766,181.893,181.3881,181.4512,15589.0
2020-11-09 13:20:00,201.21,201.37,200.98,201.21,12644.0,181.4061,181.5504,181.1987,181.4061,12644.0
2020-11-09 13:25:00,201.24,201.3,201.01,201.17,23119.0,181.4332,181.4872,181.2258,181.37,23119.0
2020-11-09 13:30:00,201.21,201.77,201.11,201.55,18776.0,181.4061,181.911,181.3159,181.7126,18776.0
2020-11-09 13:35:00,201.6,201.78,201.23,201.23,17180.0,181.7577,181.92,181.4241,181.4241,17180.0
2020-11-09 13:40:00,201.08,201.48,200.91,201.31,17622.0,181.2889,181.6495,181.1356,181.4963,17622.0
2020-11-09 13:45:00,201.3,201.51,201.14,201.35,18533.0,181.4872,181.6766,181.343,181.5323,18533.0
2020-11-09 13:50:00,201.37,201.52,200.95,201.1,6403.0,181.5504,181.6856,181.1717,181.3069,6403.0
2020-11-09 13:55:00,201.13,201.18,200.86,201.0,12438.0,181.334,181.3791,181.0906,181.2168,12438.0
2020-11-09 14:00:00,201.01,201.23,200.53,200.63,12597.0,181.2258,181.4241,180.793,180.8832,12597.0
2020-11-09 14:05:00,200.7,200.7,200.36,200.5,12693.0,180.9463,180.9463,180.6398,180.766,12693.0
2020-11-09 14:10:00,200.49,200.82,200.31,200.68,16301.0,180.757,181.0545,180.5947,180.9283,16301.0
2020-11-09 14:15:00,200.57,201.03,200.52,200.55,27355.0,180.8291,181.2438,180.784,180.8111,27355.0
2020-11-09 14:20:00,200.55,200.61,200.13,200.52,15894.0,180.8111,180.8652,180.4324,180.784,15894.0
2020-11-09 14:25:00,200.43,201.21,200.39,201.09,16957.0,180.7029,181.4061,180.6668,181.2979,16957.0
2020-11-09 14:30:00,201.1,201.24,200.57,200.6,32435.0,181.3069,181.4332,180.8291,180.8561,32435.0
2020-11-09 14:35:00,200.67,201.21,200.67,201.04,18240.0,180.9193,181.4061,180.9193,181.2528,18240.0
2020-11-09 14:40:00,201.05,201.17,200.75,201.06,19403.0,181.2619,181.37,180.9914,181.2709,19403.0
2020-11-09 14:45:00,201.04,201.27,200.81,201.21,18054.0,181.2528,181.4602,181.0455,181.4061,18054.0
2020-11-09 14:50:00,201.16,201.21,200.72,200.87,17174.0,181.361,181.4061,180.9643,181.0996,17174.0
2020-11-09 14:55:00,200.93,201.28,200.86,201.28,16733.0,181.1537,181.4692,181.0906,181.4692,16733.0
2020-11-09 15:00:00,201.24,201.63,201.04,201.47,24653.0,181.4332,181.7848,181.2528,181.6405,24653.0
2020-11-09 15:05:00,201.47,201.77,201.28,201.54,25587.0,181.6405,181.911,181.4692,181.7036,25587.0
2020-11-09 15:10:00,201.57,201.64,201.15,201.58,20780.0,181.7307,181.7938,181.352,181.7397,20780.0
2020-11-09 15:15:00,201.62,202.56,201.57,202.06,41809.0,181.7758,182.6232,181.7307,182.1724,41809.0
2020-11-09 15:20:00,201.96,201.96,201.02,201.26,30511.0,182.0823,182.0823,181.2348,181.4512,30511.0
2020-11-09 15:25:00,201.21,201.3,200.42,200.5,38841.0,181.4061,181.4872,180.6939,180.766,38841.0
2020-11-09 15:30:00,200.63,201.16,200.55,200.68,41161.0,180.8832,181.361,180.8111,180.9283,41161.0
2020-11-09 15:35:00,200.71,201.06,200.65,200.77,38631.0,180.9553,181.2709,180.9012,181.0094,38631.0
2020-11-09 15:40:00,200.75,200.75,199.78,200.19,49688.0,180.9914,180.9914,180.1169,180.4865,49688.0
2020-11-09 15:45:00,200.26,200.77,199.98,200.72,75847.0,180.5496,181.0094,180.2972,180.9643,75847.0
2020-11-09 15:50:00,200.56,200.72,199.34,199.39,75070.0,180.8201,180.9643,179.7202,179.7652,75070.0
2020-11-09 15:55:00,199.33,199.39,197.9,198.02,183257.0,179.7111,179.7652,178.4219,178.5301,183257.0
2020-11-10 09:30:00,198.86,200.41,198.45,199.95,69467.0,179.2874,180.6848,178.9178,180.2701,69467.0
2020-11-10 09:35:00,199.94,199.94,197.95,199.09,28911.0,180.2611,180.2611,178.467,179.4948,28911.0
2020-11-10 09:40:00,199.25,199.43,198.36,198.77,9166.0,179.639,179.8013,178.8366,179.2063,9166.0
2020-11-10 09:45:00,198.63,200.24,198.63,200.12,37465.0,179.08,180.5316,179.08,180.4234,37465.0
2020-11-10 09:50:00,200.11,200.75,199.93,200.53,20174.0,180.4144,180.9914,180.2521,180.793,20174.0
2020-11-10 09:55:00,200.33,201.47,200.26,201.42,36517.0,180.6127,181.6405,180.5496,181.5954,36517.0
2020-11-10 10:00:00,201.37,202.62,201.05,202.62,32436.0,181.5504,182.6773,181.2619,182.6773,32436.0
2020-11-10 10:05:00,202.4,203.22,202.33,202.75,42031.0,182.479,183.2183,182.4159,182.7945,42031.0
2020-11-10 10:10:00,202.8,203.0,201.76,202.29,24941.0,182.8396,183.0199,181.902,182.3798,24941.0
2020-11-10 10:15:00,202.26,202.5,202.03,202.29,42062.0,182.3528,182.5691,182.1454,182.3798,42062.0
2020-11-10 10:20:00,202.26,202.73,201.88,202.64,30431.0,182.3528,182.7765,182.0102,182.6954,30431.0
2020-11-10 10:25:00,202.7,202.71,201.21,201.8,39896.0,182.7495,182.7585,181.4061,181.938,39896.0
2020-11-10 10:30:00,201.82,201.82,201.24,201.45,13961.0,181.9561,181.9561,181.4332,181.6225,13961.0
2020-11-10 10:35:00,201.37,201.47,201.07,201.38,13364.0,181.5504,181.6405,181.2799,181.5594,13364.0
2020-11-10 10:40:00,201.38,201.72,200.88,201.05,28094.0,181.5594,181.8659,181.1086,181.2619,28094.0
2020-11-10 10:45:00,201.16,201.4,200.51,201.33,22126.0,181.361,181.5774,180.775,181.5143,22126.0
2020-11-10 10:50:00,201.24,201.49,200.78,200.96,10174.0,181.4332,181.6585,181.0184,181.1807,10174.0
2020-11-10 10:55:00,200.94,201.17,200.7,200.96,18164.0,181.1627,181.37,180.9463,181.1807,18164.0
2020-11-10 11:00:00,200.96,201.34,200.79,201.34,12083.0,181.1807,181.5233,181.0274,181.5233,12083.0
2020-11-10 11:05:00,201.37,201.73,201.09,201.33,14333.0,181.5504,181.8749,181.2979,181.5143,14333.0
2020-11-10 11:10:00,201.54,201.76,201.0,201.55,16807.0,181.7036,181.902,181.2168,181.7126,16807.0
2020-11-10 11:15:00,201.56,201.74,201.31,201.68,16296.0,181.7217,181.8839,181.4963,181.8298,16296.0
2020-11-10 11:20:00,201.58,201.7,201.12,201.45,12428.0,181.7397,181.8479,181.325,181.6225,12428.0
2020-11-10 11:25:00,201.46,202.06,201.46,202.03,11478.0,181.6315,182.1724,181.6315,182.1454,11478.0
2020-11-10 11:30:00,202.04,202.06,201.45,201.45,15347.0,182.1544,182.1724,181.6225,181.6225,15347.0
2020-11-10 11:35:00,201.35,201.51,201.09,201.24,25799.0,181.5323,181.6766,181.2979,181.4332,25799.0
2020-11-10 11:40:00,201.31,201.77,201.22,201.49,12128.0,181.4963,181.911,181.4151,181.6585,12128.0
2020-11-10 11:45:00,201.5,201.6,201.07,201.29,12913.0,181.6676,181.7577,181.2799,181.4782,12913.0
2020-11-10 11:50:00,201.37,201.43,201.13,201.13,8613.0,181.5504,181.6045,181.334,181.334,8613.0
2020-11-10 11:55:00,201.29,201.91,201.29,201.63,10773.0,181.4782,182.0372,181.4782,181.7848,10773.0
2020-11-10 12:00:00,201.74,202.25,201.6,202.25,12534.0,181.8839,182.3437,181.7577,182.3437,12534.0
2020-11-10 12:05:00,202.3,202.43,202.02,202.39,12322.0,182.3888,182.506,182.1364,182.47,12322.0
2020-11-10 12:10:00,202.4,202.59,202.11,202.42,13303.0,182.479,182.6503,182.2175,182.497,13303.0
2020-11-10 12:15:00,202.49,202.58,202.12,202.45,17215.0,182.5601,182.6413,182.2265,182.5241,17215.0
2020-11-10 12:20:00,202.48,202.69,202.28,202.34,14542.0,182.5511,182.7404,182.3708,182.4249,14542.0
2020-11-10 12:25:00,202.29,202.29,201.98,202.03,8856.0,182.3798,182.3798,182.1003,182.1454,8856.0
2020-11-10 12:30:00,202.07,202.11,201.61,201.69,7479.0,182.1815,182.2175,181.7667,181.8389,7479.0
2020-11-10 12:35:00,201.64,201.74,201.25,201.25,9749.0,181.7938,181.8839,181.4422,181.4422,9749.0
2020-11-10 12:40:00,201.32,201.8,201.3,201.68,8041.0,181.5053,181.938,181.4872,181.8298,8041.0
2020-11-10 12:45:00,201.7,202.14,201.63,201.8,13608.0,181.8479,182.2446,181.7848,181.938,13608.0
2020-11-10 12:50:00,201.78,201.89,201.52,201.75,6548.0,181.92,182.0192,181.6856,181.893,6548.0
2020-11-10 12:55:00,201.8,202.05,201.78,201.85,9150.0,181.938,182.1634,181.92,181.9831,9150.0
2020-11-10 13:00:00,201.91,202.07,201.43,201.43,10812.0,182.0372,182.1815,181.6045,181.6045,10812.0
2020-11-10 13:05:00,201.6,201.82,201.38,201.75,16501.0,181.7577,181.9561,181.5594,181.893,16501.0
2020-11-10 13:10:00,201.65,201.7,201.3,201.54,8733.0,181.8028,181.8479,181.4872,181.7036,8733.0
2020-11-10 13:15:00,201.5,201.83,201.36,201.7,8111.0,181.6676,181.9651,181.5413,181.8479,8111.0
2020-11-10 13:20:00,201.65,201.74,201.3,201.3,11731.0,181.8028,181.8839,181.4872,181.4872,11731.0
2020-11-10 13:25:00,201.25,201.65,201.2,201.65,11176.0,181.4422,181.8028,181.3971,181.8028,11176.0
2020-11-10 13:30:00,201.62,202.26,201.6,202.06,26217.0,181.7758,182.3528,181.7577,182.1724,26217.0
2020-11-10 13:35:00,202.17,202.5,202.17,202.5,9105.0,182.2716,182.5691,182.2716,182.5691,9105.0
2020-11-10 13:40:00,202.54,202.54,202.1,202.44,14394.0,182.6052,182.6052,182.2085,182.515,14394.0
2020-11-10 13:45:00,202.4,202.54,202.26,202.4,12578.0,182.479,182.6052,182.3528,182.479,12578.0
2020-11-10 13:50:00,202.44,202.79,202.38,202.68,12418.0,182.515,182.8306,182.4609,182.7314,12418.0
2020-11-10 13:55:00,202.71,203.13,202.71,203.13,18188.0,182.7585,183.1371,182.7585,183.1371,18188.0
2020-11-10 14:00:00,203.11,203.2,202.72,203.14,28391.0,183.1191,183.2002,182.7675,183.1461,28391.0
2020-11-10 14:05:00,203.06,203.44,203.06,203.44,9254.0,183.074,183.4166,183.074,183.4166,9254.0
2020-11-10 14:10:00,203.34,203.34,202.5,203.15,17980.0,183.3265,183.3265,182.5691,183.1552,17980.0
2020-11-10 14:15:00,203.21,203.22,202.65,202.91,23874.0,183.2093,183.2183,182.7044,182.9388,23874.0
2020-11-10 14:20:00,202.98,203.38,202.67,203.38,32865.0,183.0019,183.3625,182.7224,183.3625,32865.0
2020-11-10 14:25:00,203.38,203.5,202.54,202.59,15813.0,183.3625,183.4707,182.6052,182.6503,15813.0
2020-11-10 14:30:00,202.65,202.96,202.6,202.88,44379.0,182.7044,182.9839,182.6593,182.9117,44379.0
2020-11-10 14:35:00,202.93,203.24,202.49,202.89,21126.0,182.9568,183.2363,182.5601,182.9208,21126.0
2020-11-10 14:40:00,202.89,203.04,202.49,202.55,15230.0,182.9208,183.056,182.5601,182.6142,15230.0
2020-11-10 14:45:00,202.64,202.66,202.34,202.58,11415.0,182.6954,182.7134,182.4249,182.6413,11415.0
2020-11-10 14:50:00,202.56,202.87,202.39,202.6,19737.0,182.6232,182.9027,182.47,182.6593,19737.0
2020-11-10 14:55:00,202.66,203.01,202.66,202.77,22638.0,182.7134,183.0289,182.7134,182.8126,22638.0
2020-11-10 15:00:00,202.76,202.92,202.54,202.59,33840.0,182.8035,182.9478,182.6052,182.6503,33840.0
2020-11-10 15:05:00,202.66,203.41,202.65,203.41,17864.0,182.7134,183.3896,182.7044,183.3896,17864.0
2020-11-10 15:10:00,203.41,203.49,202.98,203.18,37374.0,183.3896,183.4617,183.0019,183.1822,37374.0
2020-11-10 15:15:00,203.23,203.42,203.0,203.07,36532.0,183.2273,183.3986,183.0199,183.083,36532.0
2020-11-10 15:20:00,203.07,203.39,203.07,203.15,46702.0,183.083,183.3715,183.083,183.1552,46702.0
2020-11-10 15:25:00,203.16,203.5,202.85,202.99,35431.0,183.1642,183.4707,182.8847,183.0109,35431.0
2020-11-10 15:30:00,203.01,203.01,202.34,202.51,18206.0,183.0289,183.0289,182.4249,182.5782,18206.0
2020-11-10 15:35:00,202.51,202.62,201.76,201.87,39632.0,182.5782,182.6773,181.902,182.0011,39632.0
2020-11-10 15:40:00,201.93,202.17,201.69,201.77,55590.0,182.0552,182.2716,181.8389,181.911,55590.0
2020-11-10 15:45:00,201.78,202.03,201.63,201.95,24022.0,181.92,182.1454,181.7848,182.0733,24022.0
2020-11-10 15:50:00,201.82,202.24,201.72,201.9,63305.0,181.9561,182.3347,181.8659,182.0282,63305.0
2020-11-10 15:55:00,201.94,201.96,201.13,201.33,204770.0,182.0643,182.0823,181.334,181.5143,204770.0
2020-11-11 09:30:00,201.58,201.95,198.7,201.33,147707.0,181.7397,182.0733,179.1432,181.5143,147707.0
2020-11-11 09:35:00,201.17,201.29,200.18,200.18,74746.0,181.37,181.4782,180.4775,180.4775,74746.0
2020-11-11 09:40:00,200.18,200.29,199.56,199.57,42371.0,180.4775,180.5767,179.9185,179.9275,42371.0
2020-11-11 09:45:00,199.6,199.6,197.97,197.97,55758.0,179.9546,179.9546,178.485,178.485,55758.0
2020-11-11 09:50:00,197.8,198.97,197.73,198.76,33634.0,178.3317,179.3866,178.2686,179.1972,33634.0
2020-11-11 09:55:00,198.78,199.06,198.32,198.72,47909.0,179.2153,179.4677,178.8006,179.1612,47909.0
2020-11-11 10:00:00,198.74,199.05,198.52,198.74,14657.0,179.1792,179.4587,178.9809,179.1792,14657.0
2020-11-11 10:05:00,198.79,199.48,198.75,199.48,14107.0,179.2243,179.8464,179.1882,179.8464,14107.0
2020-11-11 10:10:00,199.51,199.51,198.94,199.28,15073.0,179.8734,179.8734,179.3595,179.6661,15073.0
2020-11-11 10:15:00,199.23,199.23,198.55,198.86,16650.0,179.621,179.621,179.0079,179.2874,16650.0
2020-11-11 10:20:00,198.83,199.6,198.81,199.32,7973.0,179.2604,179.9546,179.2423,179.7021,7973.0
2020-11-11 10:25:00,199.35,199.63,199.11,199.36,11935.0,179.7292,179.9816,179.5128,179.7382,11935.0
2020-11-11 10:30:00,199.65,199.78,199.35,199.7,10771.0,179.9996,180.1169,179.7292,180.0447,10771.0
2020-11-11 10:35:00,199.7,200.2,199.53,200.06,21640.0,180.0447,180.4955,179.8915,180.3693,21640.0
2020-11-11 10:40:00,200.02,200.04,199.72,199.89,13734.0,180.3332,180.3513,180.0628,180.216,13734.0
2020-11-11 10:45:00,200.0,200.04,199.84,199.87,17069.0,180.3152,180.3513,180.1709,180.198,17069.0
2020-11-11 10:50:00,199.85,199.95,199.76,199.89,8463.0,180.18,180.2701,180.0988,180.216,8463.0
2020-11-11 10:55:00,199.89,200.03,199.75,199.94,74635.0,180.216,180.3422,180.0898,180.2611,74635.0
2020-11-11 11:00:00,199.92,200.35,199.79,200.35,30002.0,180.2431,180.6308,180.1259,180.6308,30002.0
2020-11-11 11:05:00,200.31,200.32,199.84,200.09,9444.0,180.5947,180.6037,180.1709,180.3963,9444.0
2020-11-11 11:10:00,200.16,200.52,200.05,200.43,14665.0,180.4595,180.784,180.3603,180.7029,14665.0
2020-11-11 11:15:00,200.48,201.17,200.48,200.98,16712.0,180.748,181.37,180.748,181.1987,16712.0
2020-11-11 11:20:00,200.95,201.07,200.7,201.0,9925.0,181.1717,181.2799,180.9463,181.2168,9925.0
2020-11-11 11:25:00,200.98,200.98,200.53,200.59,19028.0,181.1987,181.1987,180.793,180.8471,19028.0
2020-11-11 11:30:00,200.66,200.76,200.38,200.7,6052.0,180.9102,181.0004,180.6578,180.9463,6052.0
2020-11-11 11:35:00,200.64,200.66,200.2,200.2,13217.0,180.8922,180.9102,180.4955,180.4955,13217.0
2020-11-11 11:40:00,200.22,200.49,200.18,200.36,10160.0,180.5135,180.757,180.4775,180.6398,10160.0
2020-11-11 11:45:00,200.35,200.57,200.0,200.08,12621.0,180.6308,180.8291,180.3152,180.3873,12621.0
2020-11-11 11:50:00,200.09,200.33,199.94,199.94,10009.0,180.3963,180.6127,180.2611,180.2611,10009.0
2020-11-11 11:55:00,199.93,200.02,199.7,200.0,4726.0,180.2521,180.3332,180.0447,180.3152,4726.0
2020-11-11 12:00:00,200.0,200.03,199.75,199.8,10211.0,180.3152,180.3422,180.0898,180.1349,10211.0
2020-11-11 12:05:00,199.81,200.26,199.81,200.12,7535.0,180.1439,180.5496,180.1439,180.4234,7535.0
2020-11-11 12:10:00,200.0,200.1,199.98,199.99,9012.0,180.3152,180.4054,180.2972,180.3062,9012.0
2020-11-11 12:15:00,200.02,200.16,199.96,200.1,7501.0,180.3332,180.4595,180.2791,180.4054,7501.0
2020-11-11 12:20:00,200.09,200.13,199.72,199.86,16200.0,180.3963,180.4324,180.0628,180.189,16200.0
2020-11-11 12:25:00,199.85,200.23,199.85,199.99,7222.0,180.18,180.5226,180.18,180.3062,7222.0
2020-11-11 12:30:00,199.99,200.04,199.79,199.79,11043.0,180.3062,180.3513,180.1259,180.1259,11043.0
2020-11-11 12:35:00,199.75,199.89,199.75,199.85,10467.0,180.0898,180.216,180.0898,180.18,10467.0
2020-11-11 12:40:00,199.85,199.89,199.68,199.76,11628.0,180.18,180.216,180.0267,180.0988,11628.0
2020-11-11 12:45:00,199.74,199.95,199.7,199.92,9869.0,180.0808,180.2701,180.0447,180.2431,9869.0
2020-11-11 12:50:00,199.96,200.07,199.92,200.02,14463.0,180.2791,180.3783,180.2431,180.3332,14463.0
2020-11-11 12:55:00,200.04,200.18,199.98,200.06,9854.0,180.3513,180.4775,180.2972,180.3693,9854.0
2020-11-11 13:00:00,200.09,200.26,200.06,200.19,10310.0,180.3963,180.5496,180.3693,180.4865,10310.0
2020-11-11 13:05:00,200.16,200.16,199.91,199.97,4886.0,180.4595,180.4595,180.2341,180.2882,4886.0
2020-11-11 13:10:00,199.97,199.97,199.81,199.96,6712.0,180.2882,180.2882,180.1439,180.2791,6712.0
2020-11-11 13:15:00,199.92,200.0,199.68,199.9,9825.0,180.2431,180.3152,180.0267,180.225,9825.0
2020-11-11 13:20:00,199.9,199.95,199.66,199.74,16651.0,180.225,180.2701,180.0087,180.0808,16651.0
2020-11-11 13:25:00,199.72,199.75,199.45,199.54,13700.0,180.0628,180.0898,179.8193,179.9005,13700.0
2020-11-11 13:30:00,199.58,199.67,199.47,199.5,6849.0,179.9365,180.0177,179.8374,179.8644,6849.0
2020-11-11 13:35:00,199.49,199.58,199.32,199.35,16337.0,179.8554,179.9365,179.7021,179.7292,16337.0
2020-11-11 13:40:00,199.34,199.35,198.95,198.95,11514.0,179.7202,179.7292,179.3685,179.3685,11514.0
2020-11-11 13:45:00,198.94,199.2,198.88,199.19,6924.0,179.3595,179.5939,179.3054,179.5849,6924.0
2020-11-11 13:50:00,199.19,199.49,199.09,199.49,7843.0,179.5849,179.8554,179.4948,179.8554,7843.0
2020-11-11 13:55:00,199.42,199.5,199.33,199.4,9370.0,179.7923,179.8644,179.7111,179.7743,9370.0
2020-11-11 14:00:00,199.39,199.65,199.37,199.49,13873.0,179.7652,179.9996,179.7472,179.8554,13873.0
2020-11-11 14:05:00,199.45,199.78,199.45,199.68,12132.0,179.8193,180.1169,179.8193,180.0267,12132.0
2020-11-11 14:10:00,199.68,199.92,199.68,199.76,8724.0,180.0267,180.2431,180.0267,180.0988,8724.0
2020-11-11 14:15:00,199.77,199.82,199.66,199.76,21331.0,180.1078,180.1529,180.0087,180.0988,21331.0
2020-11-11 14:20:00,199.77,199.85,199.7,199.73,35281.0,180.1078,180.18,180.0447,180.0718,35281.0
2020-11-11 14:25:00,199.76,199.8,199.68,199.72,34347.0,180.0988,180.1349,180.0267,180.0628,34347.0
2020-11-11 14:30:00,199.74,199.91,199.71,199.78,7585.0,180.0808,180.2341,180.0537,180.1169,7585.0
2020-11-11 14:35:00,199.75,199.82,199.6,199.66,45899.0,180.0898,180.1529,179.9546,180.0087,45899.0
2020-11-11 14:40:00,199.66,199.73,199.21,199.22,36133.0,180.0087,180.0718,179.603,179.612,36133.0
2020-11-11 14:45:00,199.2,199.2,198.62,198.65,14999.0,179.5939,179.5939,179.071,179.0981,14999.0
2020-11-11 14:50:00,198.65,198.76,198.49,198.72,9702.0,179.0981,179.1972,178.9538,179.1612,9702.0
2020-11-11 14:55:00,198.72,199.0,198.67,198.93,11784.0,179.1612,179.4136,179.1161,179.3505,11784.0
2020-11-11 15:00:00,198.95,199.01,198.85,198.92,17547.0,179.3685,179.4226,179.2784,179.3415,17547.0
2020-11-11 15:05:00,198.91,199.13,198.86,198.98,27794.0,179.3325,179.5308,179.2874,179.3956,27794.0
2020-11-11 15:10:00,198.98,199.24,198.95,199.05,27456.0,179.3956,179.63,179.3685,179.4587,27456.0
2020-11-11 15:15:00,199.09,199.27,199.08,199.22,11842.0,179.4948,179.657,179.4857,179.612,11842.0
2020-11-11 15:20:00,199.24,199.24,198.75,198.89,17291.0,179.63,179.63,179.1882,179.3144,17291.0
2020-11-11 15:25:00,198.93,199.09,198.78,198.78,24806.0,179.3505,179.4948,179.2153,179.2153,24806.0
2020-11-11 15:30:00,198.73,199.03,198.7,198.92,23037.0,179.1702,179.4407,179.1432,179.3415,23037.0
2020-11-11 15:35:00,198.91,199.28,198.89,199.22,15838.0,179.3325,179.6661,179.3144,179.612,15838.0
2020-11-11 15:40:00,199.25,199.58,199.18,199.55,15082.0,179.639,179.9365,179.5759,179.9095,15082.0
2020-11-11 15:45:00,199.49,199.85,199.48,199.68,25469.0,179.8554,180.18,179.8464,180.0267,25469.0
2020-11-11 15:50:00,199.71,200.15,199.67,200.03,33772.0,180.0537,180.4504,180.0177,180.3422,33772.0
2020-11-11 15:55:00,200.07,200.08,199.76,199.96,75083.0,180.3783,180.3873,180.0988,180.2791,75083.0
2020-11-12 09:30:00,199.53,199.54,197.75,198.64,39901.0,179.8915,179.9005,178.2867,179.0891,39901.0
2020-11-12 09:35:00,198.65,199.72,198.64,199.01,9836.0,179.0981,180.0628,179.0891,179.4226,9836.0
2020-11-12 09:40:00,198.9,199.19,198.66,198.71,21388.0,179.3235,179.5849,179.1071,179.1522,21388.0
2020-11-12 09:45:00,198.77,199.89,198.76,199.58,32605.0,179.2063,180.216,179.1972,179.9365,32605.0
2020-11-12 09:50:00,199.58,199.94,199.2,199.89,26284.0,179.9365,180.2611,179.5939,180.216,26284.0
2020-11-12 09:55:00,199.95,200.09,199.44,199.44,16823.0,180.2701,180.3963,179.8103,179.8103,16823.0
2020-11-12 10:00:00,199.45,199.94,199.21,199.85,19040.0,179.8193,180.2611,179.603,180.18,19040.0
2020-11-12 10:05:00,199.95,200.46,199.95,200.37,11118.0,180.2701,180.7299,180.2701,180.6488,11118.0
2020-11-12 10:10:00,200.32,200.93,200.24,200.5,29106.0,180.6037,181.1537,180.5316,180.766,29106.0
2020-11-12 10:15:00,200.5,200.5,200.09,200.15,11545.0,180.766,180.766,180.3963,180.4504,11545.0
2020-11-12 10:20:00,200.08,200.25,199.65,199.66,5003.0,180.3873,180.5406,179.9996,180.0087,5003.0
2020-11-12 10:25:00,199.72,200.15,199.64,199.77,94418.0,180.0628,180.4504,179.9906,180.1078,94418.0
2020-11-12 10:30:00,199.68,200.04,199.68,199.88,5659.0,180.0267,180.3513,180.0267,180.207,5659.0
2020-11-12 10:35:00,199.92,200.43,199.9,200.43,6076.0,180.2431,180.7029,180.225,180.7029,6076.0
2020-11-12 10:40:00,200.42,200.56,200.08,200.55,9900.0,180.6939,180.8201,180.3873,180.8111,9900.0
2020-11-12 10:45:00,200.62,200.65,200.21,200.27,6311.0,180.8742,180.9012,180.5045,180.5586,6311.0
2020-11-12 10:50:00,200.26,200.44,200.13,200.21,5538.0,180.5496,180.7119,180.4324,180.5045,5538.0
2020-11-12 10:55:00,200.2,200.4,200.2,200.32,6183.0,180.4955,180.6758,180.4955,180.6037,6183.0
2020-11-12 11:00:00,200.17,200.25,199.81,200.23,11347.0,180.4685,180.5406,180.1439,180.5226,11347.0
2020-11-12 11:05:00,200.27,200.75,200.27,200.71,8826.0,180.5586,180.9914,180.5586,180.9553,8826.0
2020-11-12 11:10:00,200.76,200.79,200.39,200.49,11635.0,181.0004,181.0274,180.6668,180.757,11635.0
2020-11-12 11:15:00,200.58,200.63,200.43,200.58,4319.0,180.8381,180.8832,180.7029,180.8381,4319.0
2020-11-12 11:20:00,200.51,200.79,200.44,200.77,4346.0,180.775,181.0274,180.7119,181.0094,4346.0
2020-11-12 11:25:00,200.73,200.84,200.66,200.84,2096.0,180.9733,181.0725,180.9102,181.0725,2096.0
2020-11-12 11:30:00,200.79,200.94,200.56,200.58,4658.0,181.0274,181.1627,180.8201,180.8381,4658.0
2020-11-12 11:35:00,200.64,200.94,200.55,200.7,11850.0,180.8922,181.1627,180.8111,180.9463,11850.0
2020-11-12 11:40:00,200.7,200.84,200.53,200.63,31768.0,180.9463,181.0725,180.793,180.8832,31768.0
2020-11-12 11:45:00,200.67,201.09,200.67,201.06,29816.0,180.9193,181.2979,180.9193,181.2709,29816.0
2020-11-12 11:50:00,201.02,201.21,200.86,201.12,3512.0,181.2348,181.4061,181.0906,181.325,3512.0
2020-11-12 11:55:00,201.12,201.12,200.98,201.12,4481.0,181.325,181.325,181.1987,181.325,4481.0
2020-11-12 12:00:00,201.09,201.09,200.82,201.01,7333.0,181.2979,181.2979,181.0545,181.2258,7333.0
2020-11-12 12:05:00,201.0,201.05,200.89,200.98,17269.0,181.2168,181.2619,181.1176,181.1987,17269.0
2020-11-12 12:10:00,200.98,201.29,200.94,201.2,5447.0,181.1987,181.4782,181.1627,181.3971,5447.0
2020-11-12 12:15:00,201.14,201.15,200.98,200.98,2745.0,181.343,181.352,181.1987,181.1987,2745.0
2020-11-12 12:20:00,201.03,201.13,200.89,200.98,12404.0,181.2438,181.334,181.1176,181.1987,12404.0
2020-11-12 12:25:00,200.96,200.97,200.42,200.54,46568.0,181.1807,181.1897,180.6939,180.8021,46568.0
2020-11-12 12:30:00,200.54,200.69,200.4,200.44,16009.0,180.8021,180.9373,180.6758,180.7119,16009.0
2020-11-12 12:35:00,200.51,200.61,200.31,200.5,13139.0,180.775,180.8652,180.5947,180.766,13139.0
2020-11-12 12:40:00,200.46,200.61,200.36,200.43,54998.0,180.7299,180.8652,180.6398,180.7029,54998.0
2020-11-12 12:45:00,200.44,200.55,199.76,199.81,75765.0,180.7119,180.8111,180.0988,180.1439,75765.0
2020-11-12 12:50:00,199.87,200.01,199.77,199.81,40754.0,180.198,180.3242,180.1078,180.1439,40754.0
2020-11-12 12:55:00,199.82,199.86,199.32,199.53,14218.0,180.1529,180.189,179.7021,179.8915,14218.0
2020-11-12 13:00:00,199.53,199.61,199.37,199.53,3233.0,179.8915,179.9636,179.7472,179.8915,3233.0
2020-11-12 13:05:00,199.46,199.55,199.16,199.3,6076.0,179.8283,179.9095,179.5579,179.6841,6076.0
2020-11-12 13:10:00,199.2,199.48,198.95,199.48,10996.0,179.5939,179.8464,179.3685,179.8464,10996.0
2020-11-12 13:15:00,199.37,199.43,198.8,199.11,10555.0,179.7472,179.8013,179.2333,179.5128,10555.0
2020-11-12 13:20:00,199.07,199.37,198.88,198.93,16147.0,179.4767,179.7472,179.3054,179.3505,16147.0
2020-11-12 13:25:00,198.91,199.26,198.86,199.12,30457.0,179.3325,179.648,179.2874,179.5218,30457.0
2020-11-12 13:30:00,199.11,199.36,199.04,199.21,9094.0,179.5128,179.7382,179.4497,179.603,9094.0
2020-11-12 13:35:00,199.17,199.64,199.15,199.54,8364.0,179.5669,179.9906,179.5489,179.9005,8364.0
2020-11-12 13:40:00,199.49,199.56,199.28,199.47,8887.0,179.8554,179.9185,179.6661,179.8374,8887.0
2020-11-12 13:45:00,199.47,199.49,199.15,199.33,5389.0,179.8374,179.8554,179.5489,179.7111,5389.0
2020-11-12 13:50:00,199.37,199.6,199.32,199.48,40183.0,179.7472,179.9546,179.7021,179.8464,40183.0
2020-11-12 13:55:00,199.41,199.7,199.41,199.7,9885.0,179.7833,180.0447,179.7833,180.0447,9885.0
2020-11-12 14:00:00,199.65,200.12,199.65,200.11,9131.0,179.9996,180.4234,179.9996,180.4144,9131.0
2020-11-12 14:05:00,200.12,200.15,199.82,199.91,13640.0,180.4234,180.4504,180.1529,180.2341,13640.0
2020-11-12 14:10:00,199.97,200.07,199.78,199.79,13590.0,180.2882,180.3783,180.1169,180.1259,13590.0
2020-11-12 14:15:00,199.75,199.84,199.54,199.66,15018.0,180.0898,180.1709,179.9005,180.0087,15018.0
2020-11-12 14:20:00,199.67,199.96,199.66,199.82,15140.0,180.0177,180.2791,180.0087,180.1529,15140.0
2020-11-12 14:25:00,199.71,199.83,199.65,199.75,17674.0,180.0537,180.1619,179.9996,180.0898,17674.0
2020-11-12 14:30:00,199.75,200.36,199.65,199.92,16805.0,180.0898,180.6398,179.9996,180.2431,16805.0
2020-11-12 14:35:00,199.87,200.0,199.67,199.72,14782.0,180.198,180.3152,180.0177,180.0628,14782.0
2020-11-12 14:40:00,199.68,199.71,199.18,199.29,43514.0,180.0267,180.0537,179.5759,179.6751,43514.0
2020-11-12 14:45:00,199.24,199.36,199.11,199.11,5993.0,179.63,179.7382,179.5128,179.5128,5993.0
2020-11-12 14:50:00,199.09,199.2,198.67,198.82,9886.0,179.4948,179.5939,179.1161,179.2513,9886.0
2020-11-12 14:55:00,198.83,198.96,198.54,198.69,16439.0,179.2604,179.3776,178.9989,179.1341,16439.0
2020-11-12 15:00:00,198.72,199.04,198.72,198.88,41493.0,179.1612,179.4497,179.1612,179.3054,41493.0
2020-11-12 15:05:00,198.91,199.19,198.88,199.06,27352.0,179.3325,179.5849,179.3054,179.4677,27352.0
2020-11-12 15:10:00,199.1,199.22,198.92,199.0,11228.0,179.5038,179.612,179.3415,179.4136,11228.0
2020-11-12 15:15:00,199.0,199.4,198.89,199.19,15955.0,179.4136,179.7743,179.3144,179.5849,15955.0
2020-11-12 15:20:00,199.17,199.3,199.05,199.23,12167.0,179.5669,179.6841,179.4587,179.621,12167.0
2020-11-12 15:25:00,199.22,199.27,198.82,198.94,20507.0,179.612,179.657,179.2513,179.3595,20507.0
2020-11-12 15:30:00,198.9,199.07,198.83,198.95,29656.0,179.3235,179.4767,179.2604,179.3685,29656.0
2020-11-12 15:35:00,199.01,199.45,198.9,199.45,13053.0,179.4226,179.8193,179.3235,179.8193,13053.0
2020-11-12 15:40:00,199.48,199.69,199.36,199.65,29839.0,179.8464,180.0357,179.7382,179.9996,29839.0
2020-11-12 15:45:00,199.65,199.86,199.5,199.83,60001.0,179.9996,180.189,179.8644,180.1619,60001.0
2020-11-12 15:50:00,199.92,200.51,199.89,200.4,41850.0,180.2431,180.775,180.216,180.6758,41850.0
2020-11-12 15:55:00,200.42,200.53,200.14,200.48,132231.0,180.6939,180.793,180.4414,180.748,132231.0
2020-11-13 09:30:00,202.15,202.39,201.09,202.39,27449.0,182.2536,182.47,181.2979,182.47,27449.0
2020-11-13 09:35:00,202.4,202.54,201.79,202.02,12975.0,182.479,182.6052,181.929,182.1364,12975.0
2020-11-13 09:40:00,202.02,202.67,202.02,202.32,5772.0,182.1364,182.7224,182.1364,182.4069,5772.0
2020-11-13 09:45:00,202.43,202.79,202.07,202.79,6915.0,182.506,182.8306,182.1815,182.8306,6915.0
2020-11-13 09:50:00,202.76,202.86,202.23,202.23,9141.0,182.8035,182.8937,182.3257,182.3257,9141.0
2020-11-13 09:55:00,202.44,202.81,202.39,202.7,9056.0,182.515,182.8486,182.47,182.7495,9056.0
2020-11-13 10:00:00,202.79,203.24,202.77,202.91,14973.0,182.8306,183.2363,182.8126,182.9388,14973.0
2020-11-13 10:05:00,202.9,203.8,202.6,203.8,26083.0,182.9298,183.7412,182.6593,183.7412,26083.0
2020-11-13 10:10:00,203.86,204.52,203.59,203.88,24114.0,183.7953,184.3903,183.5519,183.8133,24114.0
2020-11-13 10:15:00,203.6,203.71,202.72,202.72,8381.0,183.5609,183.66,182.7675,182.7675,8381.0
2020-11-13 10:20:00,202.72,202.75,202.38,202.58,7270.0,182.7675,182.7945,182.4609,182.6413,7270.0
2020-11-13 10:25:00,202.51,202.82,202.45,202.55,9246.0,182.5782,182.8576,182.5241,182.6142,9246.0
2020-11-13 10:30:00,202.47,202.47,201.77,202.07,10825.0,182.5421,182.5421,181.911,182.1815,10825.0
2020-11-13 10:35:00,202.16,202.28,201.51,201.95,12884.0,182.2626,182.3708,181.6766,182.0733,12884.0
2020-11-13 10:40:00,201.94,202.41,201.76,202.41,4612.0,182.0643,182.488,181.902,182.488,4612.0
2020-11-13 10:45:00,202.4,202.43,202.07,202.25,4484.0,182.479,182.506,182.1815,182.3437,4484.0
2020-11-13 10:50:00,202.21,202.21,201.75,201.8,8014.0,182.3077,182.3077,181.893,181.938,8014.0
2020-11-13 10:55:00,201.86,201.87,201.25,201.46,7510.0,181.9921,182.0011,181.4422,181.6315,7510.0
2020-11-13 11:00:00,201.51,201.87,201.51,201.68,5025.0,181.6766,182.0011,181.6766,181.8298,5025.0
2020-11-13 11:05:00,201.68,201.72,201.41,201.53,5472.0,181.8298,181.8659,181.5864,181.6946,5472.0
2020-11-13 11:10:00,201.61,201.75,201.25,201.6,10239.0,181.7667,181.893,181.4422,181.7577,10239.0
2020-11-13 11:15:00,201.68,201.94,201.65,201.66,5369.0,181.8298,182.0643,181.8028,181.8118,5369.0
2020-11-13 11:20:00,201.78,202.01,201.74,201.84,6887.0,181.92,182.1274,181.8839,181.9741,6887.0
2020-11-13 11:25:00,201.89,201.92,201.52,201.71,9193.0,182.0192,182.0462,181.6856,181.8569,9193.0
2020-11-13 11:30:00,201.86,201.86,201.49,201.54,4563.0,181.9921,181.9921,181.6585,181.7036,4563.0
2020-11-13 11:35:00,201.42,201.72,201.36,201.64,5972.0,181.5954,181.8659,181.5413,181.7938,5972.0
2020-11-13 11:40:00,201.7,201.92,201.56,201.57,12012.0,181.8479,182.0462,181.7217,181.7307,12012.0
2020-11-13 11:45:00,201.54,201.68,201.36,201.54,8233.0,181.7036,181.8298,181.5413,181.7036,8233.0
2020-11-13 11:50:00,201.54,201.7,201.31,201.48,11877.0,181.7036,181.8479,181.4963,181.6495,11877.0
2020-11-13 11:55:00,201.45,201.77,201.33,201.73,7902.0,181.6225,181.911,181.5143,181.8749,7902.0
2020-11-13 12:00:00,201.81,202.38,201.8,202.36,9458.0,181.9471,182.4609,181.938,182.4429,9458.0
2020-11-13 12:05:00,202.3,202.62,202.28,202.53,9787.0,182.3888,182.6773,182.3708,182.5962,9787.0
2020-11-13 12:10:00,202.5,202.59,202.3,202.3,5748.0,182.5691,182.6503,182.3888,182.3888,5748.0
2020-11-13 12:15:00,202.3,202.39,202.0,202.39,10069.0,182.3888,182.47,182.1184,182.47,10069.0
2020-11-13 12:20:00,202.37,202.62,202.28,202.54,7392.0,182.4519,182.6773,182.3708,182.6052,7392.0
2020-11-13 12:25:00,202.54,202.67,202.53,202.64,4761.0,182.6052,182.7224,182.5962,182.6954,4761.0
2020-11-13 12:30:00,202.65,202.72,202.57,202.61,10802.0,182.7044,182.7675,182.6322,182.6683,10802.0
2020-11-13 12:35:00,202.71,202.88,202.58,202.68,13083.0,182.7585,182.9117,182.6413,182.7314,13083.0
2020-11-13 12:40:00,202.69,202.82,202.35,202.43,13703.0,182.7404,182.8576,182.4339,182.506,13703.0
2020-11-13 12:45:00,202.43,202.59,201.75,201.81,14243.0,182.506,182.6503,181.893,181.9471,14243.0
2020-11-13 12:50:00,201.79,202.23,201.75,201.93,13227.0,181.929,182.3257,181.893,182.0552,13227.0
2020-11-13 12:55:00,201.93,202.57,201.87,202.55,7013.0,182.0552,182.6322,182.0011,182.6142,7013.0
2020-11-13 13:00:00,202.55,202.77,202.52,202.63,4351.0,182.6142,182.8126,182.5872,182.6863,4351.0
2020-11-13 13:05:00,202.63,203.0,202.62,202.92,8788.0,182.6863,183.0199,182.6773,182.9478,8788.0
2020-11-13 13:10:00,202.89,202.92,202.69,202.74,5442.0,182.9208,182.9478,182.7404,182.7855,5442.0
2020-11-13 13:15:00,202.72,202.95,202.66,202.95,15759.0,182.7675,182.9748,182.7134,182.9748,15759.0
2020-11-13 13:20:00,202.91,203.2,202.78,203.16,6290.0,182.9388,183.2002,182.8216,183.1642,6290.0
2020-11-13 13:25:00,203.23,203.29,203.04,203.16,10130.0,183.2273,183.2814,183.056,183.1642,10130.0
2020-11-13 13:30:00,203.16,203.16,202.44,202.49,8310.0,183.1642,183.1642,182.515,182.5601,8310.0
2020-11-13 13:35:00,202.44,202.93,202.44,202.93,10663.0,182.515,182.9568,182.515,182.9568,10663.0
2020-11-13 13:40:00,203.06,203.18,202.95,203.18,7781.0,183.074,183.1822,182.9748,183.1822,7781.0
2020-11-13 13:45:00,203.19,203.45,203.19,203.38,14337.0,183.1912,183.4256,183.1912,183.3625,14337.0
2020-11-13 13:50:00,203.41,203.54,203.36,203.42,7593.0,183.3896,183.5068,183.3445,183.3986,7593.0
2020-11-13 13:55:00,203.44,203.57,202.9,203.09,17872.0,183.4166,183.5338,182.9298,183.1011,17872.0
2020-11-13 14:00:00,203.08,203.39,202.79,203.11,21688.0,183.0921,183.3715,182.8306,183.1191,21688.0
2020-11-13 14:05:00,203.25,203.25,203.03,203.03,5324.0,183.2453,183.2453,183.047,183.047,5324.0
2020-11-13 14:10:00,203.04,203.35,202.83,202.83,8790.0,183.056,183.3355,182.8667,182.8667,8790.0
2020-11-13 14:15:00,202.84,203.24,202.81,203.2,8843.0,182.8757,183.2363,182.8486,183.2002,8843.0
2020-11-13 14:20:00,203.46,203.59,203.33,203.42,10092.0,183.4347,183.5519,183.3174,183.3986,10092.0
2020-11-13 14:25:00,203.46,203.46,203.12,203.33,7479.0,183.4347,183.4347,183.1281,183.3174,7479.0
2020-11-13 14:30:00,203.38,203.57,203.18,203.18,10135.0,183.3625,183.5338,183.1822,183.1822,10135.0
2020-11-13 14:35:00,203.22,203.22,202.7,202.88,13576.0,183.2183,183.2183,182.7495,182.9117,13576.0
2020-11-13 14:40:00,202.91,202.92,202.72,202.82,11155.0,182.9388,182.9478,182.7675,182.8576,11155.0
2020-11-13 14:45:00,202.91,203.02,202.21,202.29,14282.0,182.9388,183.038,182.3077,182.3798,14282.0
2020-11-13 14:50:00,202.34,202.67,202.32,202.61,15150.0,182.4249,182.7224,182.4069,182.6683,15150.0
2020-11-13 14:55:00,202.56,202.9,202.43,202.43,17862.0,182.6232,182.9298,182.506,182.506,17862.0
2020-11-13 15:00:00,202.4,202.68,201.96,202.04,19797.0,182.479,182.7314,182.0823,182.1544,19797.0
2020-11-13 15:05:00,202.1,202.46,202.1,202.26,16193.0,182.2085,182.5331,182.2085,182.3528,16193.0
2020-11-13 15:10:00,202.27,202.44,202.09,202.24,12234.0,182.3618,182.515,182.1995,182.3347,12234.0
2020-11-13 15:15:00,202.24,202.37,201.93,202.19,16143.0,182.3347,182.4519,182.0552,182.2897,16143.0
2020-11-13 15:20:00,202.26,202.27,201.96,202.09,14158.0,182.3528,182.3618,182.0823,182.1995,14158.0
2020-11-13 15:25:00,202.09,202.49,202.06,202.41,16270.0,182.1995,182.5601,182.1724,182.488,16270.0
2020-11-13 15:30:00,202.39,202.74,202.38,202.64,43478.0,182.47,182.7855,182.4609,182.6954,43478.0
2020-11-13 15:35:00,202.64,202.76,202.47,202.62,34680.0,182.6954,182.8035,182.5421,182.6773,34680.0
2020-11-13 15:40:00,202.63,203.16,202.49,203.09,24438.0,182.6863,183.1642,182.5601,183.1011,24438.0
2020-11-13 15:45:00,203.14,203.4,202.93,203.4,25891.0,183.1461,183.3806,182.9568,183.3806,25891.0
2020-11-13 15:50:00,203.43,203.61,203.16,203.46,52255.0,183.4076,183.5699,183.1642,183.4347,52255.0
2020-11-13 15:55:00,203.43,203.69,203.26,203.33,86664.0,183.4076,183.642,183.2543,183.3174,86664.0
2020-11-16 09:30:00,206.5,206.56,204.52,205.09,112970.0,186.1754,186.2295,184.3903,184.9042,112970.0
2020-11-16 09:35:00,205.02,206.58,205.0,206.21,29071.0,184.8411,186.2476,184.8231,185.914,29071.0
2020-11-16 09:40:00,206.15,206.99,205.7,206.88,31579.0,185.8599,186.6172,185.4542,186.518,31579.0
2020-11-16 09:45:00,206.96,207.95,206.84,207.85,42395.0,186.5902,187.4827,186.482,187.3926,42395.0
2020-11-16 09:50:00,207.93,207.95,207.28,207.84,47564.0,187.4647,187.4827,186.8787,187.3836,47564.0
2020-11-16 09:55:00,207.84,208.2,207.55,208.2,49042.0,187.3836,187.7081,187.1221,187.7081,49042.0
2020-11-16 10:00:00,208.14,208.16,207.59,208.15,33126.0,187.654,187.6721,187.1582,187.663,33126.0
2020-11-16 10:05:00,208.07,208.52,208.0,208.52,25034.0,187.5909,187.9966,187.5278,187.9966,25034.0
2020-11-16 10:10:00,208.52,209.45,208.22,209.29,47692.0,187.9966,188.8351,187.7262,188.6908,47692.0
2020-11-16 10:15:00,209.28,209.58,208.78,209.08,36194.0,188.6818,188.9523,188.231,188.5015,36194.0
2020-11-16 10:20:00,209.16,209.49,208.37,209.49,30009.0,188.5736,188.8712,187.8614,188.8712,30009.0
2020-11-16 10:25:00,209.52,209.79,209.34,209.61,33141.0,188.8982,189.1416,188.7359,188.9793,33141.0
2020-11-16 10:30:00,209.68,209.9,209.49,209.51,17748.0,189.0425,189.2408,188.8712,188.8892,17748.0
2020-11-16 10:35:00,209.45,209.47,208.69,208.75,18580.0,188.8351,188.8531,188.1499,188.204,18580.0
2020-11-16 10:40:00,208.73,209.13,208.73,209.05,17887.0,188.186,188.5466,188.186,188.4745,17887.0
2020-11-16 10:45:00,209.1,209.24,208.36,208.4,14597.0,188.5195,188.6458,187.8524,187.8884,14597.0
2020-11-16 10:50:00,208.32,208.54,208.27,208.43,8832.0,187.8163,188.0147,187.7712,187.9155,8832.0
2020-11-16 10:55:00,208.37,208.85,208.22,208.84,18287.0,187.8614,188.2941,187.7262,188.2851,18287.0
2020-11-16 11:00:00,208.86,209.15,208.68,208.94,13037.0,188.3032,188.5646,188.1409,188.3753,13037.0
2020-11-16 11:05:00,208.88,209.07,208.73,208.73,11313.0,188.3212,188.4925,188.186,188.186,11313.0
2020-11-16 11:10:00,208.73,209.04,208.73,208.98,10332.0,188.186,188.4654,188.186,188.4114,10332.0
2020-11-16 11:15:00,208.96,209.55,208.96,209.55,14586.0,188.3933,188.9252,188.3933,188.9252,14586.0
2020-11-16 11:20:00,209.55,209.76,209.49,209.57,11584.0,188.9252,189.1146,188.8712,188.9433,11584.0
2020-11-16 11:25:00,209.58,209.85,209.37,209.37,9509.0,188.9523,189.1957,188.763,188.763,9509.0
2020-11-16 11:30:00,209.36,209.65,209.17,209.58,10703.0,188.754,189.0154,188.5827,188.9523,10703.0
2020-11-16 11:35:00,209.59,209.72,209.38,209.58,12448.0,188.9613,189.0785,188.772,188.9523,12448.0
2020-11-16 11:40:00,209.62,209.94,209.43,209.49,15694.0,188.9884,189.2769,188.8171,188.8712,15694.0
2020-11-16 11:45:00,209.43,209.54,209.04,209.04,14589.0,188.8171,188.9162,188.4654,188.4654,14589.0
2020-11-16 11:50:00,209.09,209.35,208.91,209.35,12408.0,188.5105,188.7449,188.3482,188.7449,12408.0
2020-11-16 11:55:00,209.29,209.43,209.15,209.17,15502.0,188.6908,188.8171,188.5646,188.5827,15502.0
2020-11-16 12:00:00,209.16,209.22,209.03,209.19,9777.0,188.5736,188.6277,188.4564,188.6007,9777.0
2020-11-16 12:05:00,209.2,209.49,209.13,209.44,12609.0,188.6097,188.8712,188.5466,188.8261,12609.0
2020-11-16 12:10:00,209.46,209.46,209.06,209.35,21428.0,188.8441,188.8441,188.4835,188.7449,21428.0
2020-11-16 12:15:00,209.36,209.42,209.17,209.23,16034.0,188.754,188.808,188.5827,188.6367,16034.0
2020-11-16 12:20:00,209.17,209.2,208.61,208.61,13881.0,188.5827,188.6097,188.0778,188.0778,13881.0
2020-11-16 12:25:00,208.59,209.0,208.57,208.67,14283.0,188.0597,188.4294,188.0417,188.1319,14283.0
2020-11-16 12:30:00,208.63,208.7,208.34,208.34,16810.0,188.0958,188.1589,187.8343,187.8343,16810.0
2020-11-16 12:35:00,208.35,208.64,208.29,208.64,11252.0,187.8434,188.1048,187.7893,188.1048,11252.0
2020-11-16 12:40:00,208.59,208.68,208.4,208.63,13182.0,188.0597,188.1409,187.8884,188.0958,13182.0
2020-11-16 12:45:00,208.62,208.62,208.32,208.48,10692.0,188.0868,188.0868,187.8163,187.9606,10692.0
2020-11-16 12:50:00,208.47,208.64,208.26,208.26,10140.0,187.9515,188.1048,187.7622,187.7622,10140.0
2020-11-16 12:55:00,208.25,208.41,208.02,208.06,17741.0,187.7532,187.8975,187.5458,187.5819,17741.0
2020-11-16 13:00:00,208.02,208.17,207.62,208.05,35009.0,187.5458,187.6811,187.1852,187.5729,35009.0
2020-11-16 13:05:00,208.11,208.24,207.94,208.19,14705.0,187.627,187.7442,187.4737,187.6991,14705.0
2020-11-16 13:10:00,208.2,208.25,208.05,208.05,10669.0,187.7081,187.7532,187.5729,187.5729,10669.0
2020-11-16 13:15:00,208.05,208.05,207.81,207.81,11293.0,187.5729,187.5729,187.3565,187.3565,11293.0
2020-11-16 13:20:00,207.85,207.85,207.56,207.84,15006.0,187.3926,187.3926,187.1311,187.3836,15006.0
2020-11-16 13:25:00,207.84,207.85,207.29,207.35,14778.0,187.3836,187.3926,186.8877,186.9418,14778.0
2020-11-16 13:30:00,207.38,207.54,207.2,207.47,14092.0,186.9688,187.1131,186.8065,187.05,14092.0
2020-11-16 13:35:00,207.43,207.51,206.84,206.85,12149.0,187.0139,187.086,186.482,186.491,12149.0
2020-11-16 13:40:00,206.84,206.85,206.34,206.48,19413.0,186.482,186.491,186.0312,186.1574,19413.0
2020-11-16 13:45:00,206.48,206.55,206.22,206.52,15213.0,186.1574,186.2205,185.923,186.1935,15213.0
2020-11-16 13:50:00,206.51,206.68,206.41,206.55,10217.0,186.1845,186.3377,186.0943,186.2205,10217.0
2020-11-16 13:55:00,206.53,206.61,206.12,206.12,13030.0,186.2025,186.2746,185.8328,185.8328,13030.0
2020-11-16 14:00:00,206.09,206.18,205.98,206.18,14015.0,185.8058,185.8869,185.7066,185.8869,14015.0
2020-11-16 14:05:00,206.26,206.51,206.25,206.46,11315.0,185.9591,186.1845,185.95,186.1394,11315.0
2020-11-16 14:10:00,206.42,206.69,206.37,206.43,11817.0,186.1033,186.3467,186.0582,186.1123,11817.0
2020-11-16 14:15:00,206.48,206.51,206.21,206.34,12026.0,186.1574,186.1845,185.914,186.0312,12026.0
2020-11-16 14:20:00,206.28,206.51,206.11,206.12,9460.0,185.9771,186.1845,185.8238,185.8328,9460.0
2020-11-16 14:25:00,206.11,206.34,205.98,206.21,26052.0,185.8238,186.0312,185.7066,185.914,26052.0
2020-11-16 14:30:00,206.27,206.61,206.21,206.49,13803.0,185.9681,186.2746,185.914,186.1664,13803.0
2020-11-16 14:35:00,206.47,206.47,206.09,206.09,18716.0,186.1484,186.1484,185.8058,185.8058,18716.0
2020-11-16 14:40:00,206.05,206.29,205.72,205.88,20085.0,185.7697,185.9861,185.4722,185.6165,20085.0
2020-11-16 14:45:00,205.91,206.01,205.7,205.72,21657.0,185.6435,185.7337,185.4542,185.4722,21657.0
2020-11-16 14:50:00,205.76,206.17,205.58,206.17,17479.0,185.5083,185.8779,185.346,185.8779,17479.0
2020-11-16 14:55:00,206.18,206.18,205.9,205.93,18025.0,185.8869,185.8869,185.6345,185.6615,18025.0
2020-11-16 15:00:00,206.01,206.39,206.0,206.09,23686.0,185.7337,186.0763,185.7247,185.8058,23686.0
2020-11-16 15:05:00,206.09,206.14,205.86,206.07,26909.0,185.8058,185.8509,185.5984,185.7878,26909.0
2020-11-16 15:10:00,206.08,206.11,205.77,205.81,24624.0,185.7968,185.8238,185.5173,185.5534,24624.0
2020-11-16 15:15:00,205.76,205.9,205.51,205.84,20730.0,185.5083,185.6345,185.2829,185.5804,20730.0
2020-11-16 15:20:00,205.89,206.16,205.86,205.93,33859.0,185.6255,185.8689,185.5984,185.6615,33859.0
2020-11-16 15:25:00,205.99,206.14,205.5,205.77,28129.0,185.7156,185.8509,185.2739,185.5173,28129.0
2020-11-16 15:30:00,205.73,205.77,205.48,205.56,24165.0,185.4812,185.5173,185.2558,185.328,24165.0
2020-11-16 15:35:00,205.57,206.03,205.49,205.73,30843.0,185.337,185.7517,185.2649,185.4812,30843.0
2020-11-16 15:40:00,205.75,206.02,205.72,205.86,28546.0,185.4993,185.7427,185.4722,185.5984,28546.0
2020-11-16 15:45:00,205.89,206.28,205.86,206.26,35330.0,185.6255,185.9771,185.5984,185.9591,35330.0
2020-11-16 15:50:00,206.22,206.3,206.04,206.15,38705.0,185.923,185.9951,185.7607,185.8599,38705.0
2020-11-16 15:55:00,206.15,206.88,205.98,206.85,133863.0,185.8599,186.518,185.7066,186.491,133863.0
2020-11-17 09:30:00,205.11,205.2,203.78,204.55,64408.0,184.9223,185.0034,183.7232,184.4174,64408.0
2020-11-17 09:35:00,204.66,204.89,204.08,204.31,28087.0,184.5165,184.7239,183.9936,184.201,28087.0
2020-11-17 09:40:00,204.31,204.71,203.88,203.95,35674.0,184.201,184.5616,183.8133,183.8764,35674.0
2020-11-17 09:45:00,203.93,203.93,203.0,203.17,15336.0,183.8584,183.8584,183.0199,183.1732,15336.0
2020-11-17 09:50:00,203.16,203.35,202.4,202.54,29279.0,183.1642,183.3355,182.479,182.6052,29279.0
2020-11-17 09:55:00,202.54,203.01,201.59,201.61,41942.0,182.6052,183.0289,181.7487,181.7667,41942.0
2020-11-17 10:00:00,201.69,202.98,201.68,202.84,20303.0,181.8389,183.0019,181.8298,182.8757,20303.0
2020-11-17 10:05:00,202.67,203.45,202.62,203.15,33578.0,182.7224,183.4256,182.6773,183.1552,33578.0
2020-11-17 10:10:00,203.21,203.5,203.03,203.4,16951.0,183.2093,183.4707,183.047,183.3806,16951.0
2020-11-17 10:15:00,203.35,203.44,203.13,203.4,37183.0,183.3355,183.4166,183.1371,183.3806,37183.0
2020-11-17 10:20:00,203.4,203.5,203.12,203.17,40912.0,183.3806,183.4707,183.1281,183.1732,40912.0
2020-11-17 10:25:00,203.17,203.42,203.03,203.25,23765.0,183.1732,183.3986,183.047,183.2453,23765.0
2020-11-17 10:30:00,203.37,203.8,203.03,203.41,10310.0,183.3535,183.7412,183.047,183.3896,10310.0
2020-11-17 10:35:00,203.53,203.69,203.41,203.52,7919.0,183.4978,183.642,183.3896,183.4887,7919.0
2020-11-17 10:40:00,203.44,203.85,203.44,203.65,9052.0,183.4166,183.7863,183.4166,183.606,9052.0
2020-11-17 10:45:00,203.63,204.25,203.34,203.95,18445.0,183.5879,184.1469,183.3265,183.8764,18445.0
2020-11-17 10:50:00,203.89,204.43,203.78,204.07,8918.0,183.8223,184.3092,183.7232,183.9846,8918.0
2020-11-17 10:55:00,203.77,204.14,203.7,203.7,11192.0,183.7141,184.0477,183.651,183.651,11192.0
2020-11-17 11:00:00,203.56,204.29,203.56,204.08,8234.0,183.5248,184.183,183.5248,183.9936,8234.0
2020-11-17 11:05:00,204.13,204.76,204.1,204.73,12481.0,184.0387,184.6067,184.0117,184.5797,12481.0
2020-11-17 11:10:00,204.76,205.13,204.66,205.0,7286.0,184.6067,184.9403,184.5165,184.8231,7286.0
2020-11-17 11:15:00,205.04,205.21,204.8,205.16,15489.0,184.8591,185.0124,184.6428,184.9673,15489.0
2020-11-17 11:20:00,205.09,205.18,204.77,205.05,14356.0,184.9042,184.9854,184.6157,184.8682,14356.0
2020-11-17 11:25:00,204.99,205.28,204.75,205.25,13266.0,184.8141,185.0755,184.5977,185.0485,13266.0
2020-11-17 11:30:00,205.17,205.39,204.96,204.96,8717.0,184.9763,185.1747,184.787,184.787,8717.0
2020-11-17 11:35:00,205.02,205.34,204.95,205.22,5950.0,184.8411,185.1296,184.778,185.0214,5950.0
2020-11-17 11:40:00,205.21,205.25,204.93,205.06,12224.0,185.0124,185.0485,184.76,184.8772,12224.0
2020-11-17 11:45:00,205.01,205.04,204.68,204.85,43271.0,184.8321,184.8591,184.5346,184.6878,43271.0
2020-11-17 11:50:00,204.79,204.94,204.7,204.79,8066.0,184.6337,184.769,184.5526,184.6337,8066.0
2020-11-17 11:55:00,204.8,204.94,204.72,204.75,10178.0,184.6428,184.769,184.5706,184.5977,10178.0
2020-11-17 12:00:00,204.75,204.93,204.7,204.82,6923.0,184.5977,184.76,184.5526,184.6608,6923.0
2020-11-17 12:05:00,204.75,204.87,204.7,204.73,6096.0,184.5977,184.7059,184.5526,184.5797,6096.0
2020-11-17 12:10:00,204.8,205.48,204.74,205.48,8374.0,184.6428,185.2558,184.5887,185.2558,8374.0
2020-11-17 12:15:00,205.69,205.78,205.47,205.58,8452.0,185.4452,185.5263,185.2468,185.346,8452.0
2020-11-17 12:20:00,205.5,205.74,205.49,205.73,11052.0,185.2739,185.4902,185.2649,185.4812,11052.0
2020-11-17 12:25:00,205.67,205.78,205.29,205.7,12570.0,185.4271,185.5263,185.0845,185.4542,12570.0
2020-11-17 12:30:00,205.61,205.74,205.38,205.44,6546.0,185.373,185.4902,185.1657,185.2198,6546.0
2020-11-17 12:35:00,205.48,205.91,205.39,205.7,12521.0,185.2558,185.6435,185.1747,185.4542,12521.0
2020-11-17 12:40:00,205.68,205.71,205.42,205.65,9528.0,185.4362,185.4632,185.2017,185.4091,9528.0
2020-11-17 12:45:00,205.71,205.85,205.56,205.59,11107.0,185.4632,185.5894,185.328,185.355,11107.0
2020-11-17 12:50:00,205.54,205.95,205.48,205.83,12166.0,185.3099,185.6796,185.2558,185.5714,12166.0
2020-11-17 12:55:00,205.83,205.95,205.68,205.84,21465.0,185.5714,185.6796,185.4362,185.5804,21465.0
2020-11-17 13:00:00,205.89,206.22,205.82,206.19,18881.0,185.6255,185.923,185.5624,185.896,18881.0
2020-11-17 13:05:00,206.17,206.51,206.11,206.51,16599.0,185.8779,186.1845,185.8238,186.1845,16599.0
2020-11-17 13:10:00,206.41,206.6,206.05,206.05,14125.0,186.0943,186.2656,185.7697,185.7697,14125.0
2020-11-17 13:15:00,206.06,206.45,205.95,205.95,16126.0,185.7787,186.1304,185.6796,185.6796,16126.0
2020-11-17 13:20:00,205.94,206.02,205.35,205.43,20095.0,185.6706,185.7427,185.1386,185.2108,20095.0
2020-11-17 13:25:00,205.46,205.53,205.26,205.47,11378.0,185.2378,185.3009,185.0575,185.2468,11378.0
2020-11-17 13:30:00,205.47,205.56,205.17,205.17,15462.0,185.2468,185.328,184.9763,184.9763,15462.0
2020-11-17 13:35:00,205.24,205.43,205.13,205.37,13626.0,185.0395,185.2108,184.9403,185.1567,13626.0
2020-11-17 13:40:00,205.34,205.62,205.3,205.46,10180.0,185.1296,185.3821,185.0936,185.2378,10180.0
2020-11-17 13:45:00,205.37,205.44,205.2,205.2,6537.0,185.1567,185.2198,185.0034,185.0034,6537.0
2020-11-17 13:50:00,205.21,205.21,204.7,204.88,32002.0,185.0124,185.0124,184.5526,184.7149,32002.0
2020-11-17 13:55:00,204.84,205.18,204.78,205.01,6664.0,184.6788,184.9854,184.6247,184.8321,6664.0
2020-11-17 14:00:00,204.94,205.5,204.94,205.45,7120.0,184.769,185.2739,184.769,185.2288,7120.0
2020-11-17 14:05:00,205.45,205.68,205.45,205.68,4818.0,185.2288,185.4362,185.2288,185.4362,4818.0
2020-11-17 14:10:00,205.68,206.27,205.68,206.18,6581.0,185.4362,185.9681,185.4362,185.8869,6581.0
2020-11-17 14:15:00,206.2,206.24,206.0,206.06,7301.0,185.905,185.941,185.7247,185.7787,7301.0
2020-11-17 14:20:00,206.06,206.08,205.83,205.83,11562.0,185.7787,185.7968,185.5714,185.5714,11562.0
2020-11-17 14:25:00,205.87,205.9,205.63,205.71,7757.0,185.6075,185.6345,185.3911,185.4632,7757.0
2020-11-17 14:30:00,205.74,205.85,205.61,205.72,6337.0,185.4902,185.5894,185.373,185.4722,6337.0
2020-11-17 14:35:00,205.74,205.97,205.74,205.96,7912.0,185.4902,185.6976,185.4902,185.6886,7912.0
2020-11-17 14:40:00,205.95,205.97,205.84,205.84,6269.0,185.6796,185.6976,185.5804,185.5804,6269.0
2020-11-17 14:45:00,205.79,205.98,205.75,205.96,12651.0,185.5353,185.7066,185.4993,185.6886,12651.0
2020-11-17 14:50:00,205.96,206.34,205.83,206.3,16961.0,185.6886,186.0312,185.5714,185.9951,16961.0
2020-11-17 14:55:00,206.3,206.56,206.29,206.4,17850.0,185.9951,186.2295,185.9861,186.0853,17850.0
2020-11-17 15:00:00,206.34,206.34,205.81,205.89,8492.0,186.0312,186.0312,185.5534,185.6255,8492.0
2020-11-17 15:05:00,205.88,205.92,205.54,205.56,7670.0,185.6165,185.6525,185.3099,185.328,7670.0
2020-11-17 15:10:00,205.53,205.57,205.41,205.44,11268.0,185.3009,185.337,185.1927,185.2198,11268.0
2020-11-17 15:15:00,205.44,205.48,205.32,205.32,6228.0,185.2198,185.2558,185.1116,185.1116,6228.0
2020-11-17 15:20:00,205.31,205.31,204.78,204.95,9346.0,185.1026,185.1026,184.6247,184.778,9346.0
2020-11-17 15:25:00,204.96,205.13,204.84,205.13,6126.0,184.787,184.9403,184.6788,184.9403,6126.0
2020-11-17 15:30:00,205.08,205.21,204.99,205.06,15925.0,184.8952,185.0124,184.8141,184.8772,15925.0
2020-11-17 15:35:00,205.02,205.26,204.94,205.18,10116.0,184.8411,185.0575,184.769,184.9854,10116.0
2020-11-17 15:40:00,205.18,205.4,204.98,205.31,11316.0,184.9854,185.1837,184.805,185.1026,11316.0
2020-11-17 15:45:00,205.33,205.39,205.15,205.38,11014.0,185.1206,185.1747,184.9583,185.1657,11014.0
2020-11-17 15:50:00,205.34,205.91,205.16,205.77,24757.0,185.1296,185.6435,184.9673,185.5173,24757.0
2020-11-17 15:55:00,205.81,206.03,205.71,205.85,62846.0,185.5534,185.7517,185.4632,185.5894,62846.0
2020-11-18 09:30:00,205.14,207.19,205.14,206.94,60686.0,184.9493,186.7975,184.9493,186.5721,60686.0
2020-11-18 09:35:00,207.18,207.39,205.82,205.97,24569.0,186.7885,186.9778,185.5624,185.6976,24569.0
2020-11-18 09:40:00,205.95,205.95,205.48,205.83,14888.0,185.6796,185.6796,185.2558,185.5714,14888.0
2020-11-18 09:45:00,205.8,205.97,205.1,205.7,25207.0,185.5443,185.6976,184.9132,185.4542,25207.0
2020-11-18 09:50:00,205.83,206.03,205.45,205.72,11825.0,185.5714,185.7517,185.2288,185.4722,11825.0
2020-11-18 09:55:00,205.81,206.18,205.7,206.14,20404.0,185.5534,185.8869,185.4542,185.8509,20404.0
2020-11-18 10:00:00,206.14,206.6,206.1,206.15,19174.0,185.8509,186.2656,185.8148,185.8599,19174.0
2020-11-18 10:05:00,206.22,206.65,205.89,206.65,15977.0,185.923,186.3107,185.6255,186.3107,15977.0
2020-11-18 10:10:00,206.65,206.65,206.04,206.3,13993.0,186.3107,186.3107,185.7607,185.9951,13993.0
2020-11-18 10:15:00,206.31,206.31,205.82,205.9,15377.0,186.0041,186.0041,185.5624,185.6345,15377.0
2020-11-18 10:20:00,205.78,205.82,205.39,205.43,15620.0,185.5263,185.5624,185.1747,185.2108,15620.0
2020-11-18 10:25:00,205.43,205.67,205.24,205.64,14951.0,185.2108,185.4271,185.0395,185.4001,14951.0
2020-11-18 10:30:00,205.58,206.29,205.51,206.17,13105.0,185.346,185.9861,185.2829,185.8779,13105.0
2020-11-18 10:35:00,206.17,206.92,206.14,206.92,7629.0,185.8779,186.5541,185.8509,186.5541,7629.0
2020-11-18 10:40:00,206.85,207.31,206.76,206.9,11131.0,186.491,186.9057,186.4099,186.5361,11131.0
2020-11-18 10:45:00,206.88,206.91,206.59,206.82,7020.0,186.518,186.5451,186.2566,186.4639,7020.0
2020-11-18 10:50:00,206.86,206.94,206.43,206.47,6965.0,186.5,186.5721,186.1123,186.1484,6965.0
2020-11-18 10:55:00,206.39,206.41,205.94,206.06,13488.0,186.0763,186.0943,185.6706,185.7787,13488.0
2020-11-18 11:00:00,206.07,206.54,206.01,206.43,7701.0,185.7878,186.2115,185.7337,186.1123,7701.0
2020-11-18 11:05:00,206.63,206.64,206.21,206.31,7106.0,186.2926,186.3017,185.914,186.0041,7106.0
2020-11-18 11:10:00,206.33,206.78,206.24,206.65,16835.0,186.0222,186.4279,185.941,186.3107,16835.0
2020-11-18 11:15:00,206.74,207.07,206.72,207.07,18636.0,186.3918,186.6893,186.3738,186.6893,18636.0
2020-11-18 11:20:00,207.06,207.09,206.82,206.82,8844.0,186.6803,186.7074,186.4639,186.4639,8844.0
2020-11-18 11:25:00,206.87,206.89,206.69,206.74,9488.0,186.509,186.5271,186.3467,186.3918,9488.0
2020-11-18 11:30:00,206.75,206.96,206.65,206.86,7499.0,186.4008,186.5902,186.3107,186.5,7499.0
2020-11-18 11:35:00,206.85,207.07,206.73,206.95,8940.0,186.491,186.6893,186.3828,186.5812,8940.0
2020-11-18 11:40:00,206.97,207.13,206.82,207.08,5589.0,186.5992,186.7434,186.4639,186.6984,5589.0
2020-11-18 11:45:00,207.1,207.25,206.69,206.73,7018.0,186.7164,186.8516,186.3467,186.3828,7018.0
2020-11-18 11:50:00,206.65,207.35,206.65,207.24,7072.0,186.3107,186.9418,186.3107,186.8426,7072.0
2020-11-18 11:55:00,207.25,207.31,206.97,206.97,41541.0,186.8516,186.9057,186.5992,186.5992,41541.0
2020-11-18 12:00:00,207.05,207.88,207.03,207.81,46491.0,186.6713,187.4196,186.6533,187.3565,46491.0
2020-11-18 12:05:00,207.8,207.8,207.25,207.25,12300.0,187.3475,187.3475,186.8516,186.8516,12300.0
2020-11-18 12:10:00,207.24,207.69,207.23,207.6,12401.0,186.8426,187.2483,186.8336,187.1672,12401.0
2020-11-18 12:15:00,207.59,207.59,207.12,207.15,7766.0,187.1582,187.1582,186.7344,186.7615,7766.0
2020-11-18 12:20:00,207.13,207.17,206.77,206.78,10595.0,186.7434,186.7795,186.4189,186.4279,10595.0
2020-11-18 12:25:00,206.68,207.11,206.47,206.9,8273.0,186.3377,186.7254,186.1484,186.5361,8273.0
2020-11-18 12:30:00,206.9,207.0,206.67,206.9,6305.0,186.5361,186.6262,186.3287,186.5361,6305.0
2020-11-18 12:35:00,206.84,206.85,206.7,206.75,5665.0,186.482,186.491,186.3558,186.4008,5665.0
2020-11-18 12:40:00,206.81,207.18,206.8,207.12,5863.0,186.4549,186.7885,186.4459,186.7344,5863.0
2020-11-18 12:45:00,207.17,207.21,206.8,206.96,8131.0,186.7795,186.8156,186.4459,186.5902,8131.0
2020-11-18 12:50:00,206.89,207.19,206.89,207.06,7849.0,186.5271,186.7975,186.5271,186.6803,7849.0
2020-11-18 12:55:00,207.1,207.1,206.66,206.78,8499.0,186.7164,186.7164,186.3197,186.4279,8499.0
2020-11-18 13:00:00,206.78,207.13,206.77,207.13,5968.0,186.4279,186.7434,186.4189,186.7434,5968.0
2020-11-18 13:05:00,207.12,207.39,207.04,207.2,9235.0,186.7344,186.9778,186.6623,186.8065,9235.0
2020-11-18 13:10:00,207.22,207.48,207.2,207.34,6531.0,186.8246,187.059,186.8065,186.9328,6531.0
2020-11-18 13:15:00,207.3,207.35,207.08,207.14,7042.0,186.8967,186.9418,186.6984,186.7525,7042.0
2020-11-18 13:20:00,207.12,207.21,206.91,206.96,5752.0,186.7344,186.8156,186.5451,186.5902,5752.0
2020-11-18 13:25:00,206.99,207.0,206.64,206.7,17017.0,186.6172,186.6262,186.3017,186.3558,17017.0
2020-11-18 13:30:00,206.68,206.8,206.62,206.74,13965.0,186.3377,186.4459,186.2836,186.3918,13965.0
2020-11-18 13:35:00,206.71,207.18,206.71,207.18,4211.0,186.3648,186.7885,186.3648,186.7885,4211.0
2020-11-18 13:40:00,207.15,207.16,206.98,207.16,5991.0,186.7615,186.7705,186.6082,186.7705,5991.0
2020-11-18 13:45:00,207.14,207.14,206.67,206.73,11283.0,186.7525,186.7525,186.3287,186.3828,11283.0
2020-11-18 13:50:00,206.71,206.71,206.23,206.45,12853.0,186.3648,186.3648,185.932,186.1304,12853.0
2020-11-18 13:55:00,206.45,206.68,206.33,206.66,11479.0,186.1304,186.3377,186.0222,186.3197,11479.0
2020-11-18 14:00:00,206.62,206.85,206.6,206.71,6615.0,186.2836,186.491,186.2656,186.3648,6615.0
2020-11-18 14:05:00,206.72,206.87,206.64,206.71,8893.0,186.3738,186.509,186.3017,186.3648,8893.0
2020-11-18 14:10:00,206.71,206.71,206.39,206.45,11076.0,186.3648,186.3648,186.0763,186.1304,11076.0
2020-11-18 14:15:00,206.45,206.51,206.3,206.36,26405.0,186.1304,186.1845,185.9951,186.0492,26405.0
2020-11-18 14:20:00,206.36,206.43,206.03,206.05,16605.0,186.0492,186.1123,185.7517,185.7697,16605.0
2020-11-18 14:25:00,206.08,206.1,205.75,205.95,17195.0,185.7968,185.8148,185.4993,185.6796,17195.0
2020-11-18 14:30:00,205.97,206.11,205.72,206.06,17904.0,185.6976,185.8238,185.4722,185.7787,17904.0
2020-11-18 14:35:00,206.01,206.01,205.81,205.86,13743.0,185.7337,185.7337,185.5534,185.5984,13743.0
2020-11-18 14:40:00,205.9,206.19,205.85,206.17,13059.0,185.6345,185.896,185.5894,185.8779,13059.0
2020-11-18 14:45:00,206.2,206.23,205.9,205.93,19738.0,185.905,185.932,185.6345,185.6615,19738.0
2020-11-18 14:50:00,205.96,206.12,205.96,206.1,10971.0,185.6886,185.8328,185.6886,185.8148,10971.0
2020-11-18 14:55:00,206.06,206.16,205.81,205.84,17976.0,185.7787,185.8689,185.5534,185.5804,17976.0
2020-11-18 15:00:00,205.87,205.89,205.44,205.48,21220.0,185.6075,185.6255,185.2198,185.2558,21220.0
2020-11-18 15:05:00,205.47,205.81,205.47,205.62,12697.0,185.2468,185.5534,185.2468,185.3821,12697.0
2020-11-18 15:10:00,205.63,205.85,205.59,205.71,53733.0,185.3911,185.5894,185.355,185.4632,53733.0
2020-11-18 15:15:00,205.73,205.9,205.61,205.64,10073.0,185.4812,185.6345,185.373,185.4001,10073.0
2020-11-18 15:20:00,205.67,205.71,205.53,205.62,9548.0,185.4271,185.4632,185.3009,185.3821,9548.0
2020-11-18 15:25:00,205.55,205.61,205.14,205.27,32206.0,185.3189,185.373,184.9493,185.0665,32206.0
2020-11-18 15:30:00,205.18,205.3,205.03,205.2,51274.0,184.9854,185.0936,184.8501,185.0034,51274.0
2020-11-18 15:35:00,205.19,205.23,204.64,204.9,31802.0,184.9944,185.0304,184.4985,184.7329,31802.0
2020-11-18 15:40:00,204.81,204.96,204.65,204.77,32034.0,184.6518,184.787,184.5075,184.6157,32034.0
2020-11-18 15:45:00,204.77,205.0,204.4,204.58,36175.0,184.6157,184.8231,184.2821,184.4444,36175.0
2020-11-18 15:50:00,204.6,204.85,204.43,204.64,45972.0,184.4624,184.6878,184.3092,184.4985,45972.0
2020-11-18 15:55:00,204.61,204.8,203.95,204.09,86201.0,184.4715,184.6428,183.8764,184.0026,86201.0
2020-11-19 09:30:00,202.62,203.53,202.06,202.61,62329.0,182.6773,183.4978,182.1724,182.6683,62329.0
2020-11-19 09:35:00,202.47,202.78,201.58,202.56,78853.0,182.5421,182.8216,181.7397,182.6232,78853.0
2020-11-19 09:40:00,202.69,203.1,202.37,203.05,49401.0,182.7404,183.1101,182.4519,183.065,49401.0
2020-11-19 09:45:00,203.14,203.92,203.09,203.42,24207.0,183.1461,183.8494,183.1011,183.3986,24207.0
2020-11-19 09:50:00,203.46,203.59,203.02,203.47,12445.0,183.4347,183.5519,183.038,183.4437,12445.0
2020-11-19 09:55:00,203.37,203.67,203.19,203.25,9775.0,183.3535,183.624,183.1912,183.2453,9775.0
2020-11-19 10:00:00,203.39,203.69,203.0,203.01,7726.0,183.3715,183.642,183.0199,183.0289,7726.0
2020-11-19 10:05:00,202.97,203.22,202.5,202.92,12804.0,182.9929,183.2183,182.5691,182.9478,12804.0
2020-11-19 10:10:00,202.88,203.28,202.73,203.15,10553.0,182.9117,183.2724,182.7765,183.1552,10553.0
2020-11-19 10:15:00,203.3,203.47,203.04,203.07,11089.0,183.2904,183.4437,183.056,183.083,11089.0
2020-11-19 10:20:00,202.97,202.97,202.05,202.12,13449.0,182.9929,182.9929,182.1634,182.2265,13449.0
2020-11-19 10:25:00,202.02,202.13,201.41,201.51,60406.0,182.1364,182.2356,181.5864,181.6766,60406.0
2020-11-19 10:30:00,201.51,201.75,201.37,201.69,12765.0,181.6766,181.893,181.5504,181.8389,12765.0
2020-11-19 10:35:00,201.75,202.38,201.66,201.97,8712.0,181.893,182.4609,181.8118,182.0913,8712.0
2020-11-19 10:40:00,202.15,202.4,202.14,202.31,6298.0,182.2536,182.479,182.2446,182.3978,6298.0
2020-11-19 10:45:00,202.38,202.86,202.38,202.71,18709.0,182.4609,182.8937,182.4609,182.7585,18709.0
2020-11-19 10:50:00,202.71,202.87,202.33,202.61,13704.0,182.7585,182.9027,182.4159,182.6683,13704.0
2020-11-19 10:55:00,202.53,202.53,201.95,202.02,7145.0,182.5962,182.5962,182.0733,182.1364,7145.0
2020-11-19 11:00:00,202.02,202.03,201.73,201.79,8920.0,182.1364,182.1454,181.8749,181.929,8920.0
2020-11-19 11:05:00,201.8,201.83,201.6,201.69,10022.0,181.938,181.9651,181.7577,181.8389,10022.0
2020-11-19 11:10:00,201.59,201.64,201.18,201.18,9686.0,181.7487,181.7938,181.3791,181.3791,9686.0
2020-11-19 11:15:00,201.18,201.29,200.9,201.15,13240.0,181.3791,181.4782,181.1266,181.352,13240.0
2020-11-19 11:20:00,201.09,201.46,201.09,201.36,9238.0,181.2979,181.6315,181.2979,181.5413,9238.0
2020-11-19 11:25:00,201.37,201.37,200.95,201.11,12570.0,181.5504,181.5504,181.1717,181.3159,12570.0
2020-11-19 11:30:00,201.11,201.25,200.63,200.75,24629.0,181.3159,181.4422,180.8832,180.9914,24629.0
2020-11-19 11:35:00,200.71,201.07,200.67,201.02,12138.0,180.9553,181.2799,180.9193,181.2348,12138.0
2020-11-19 11:40:00,201.09,201.66,201.09,201.66,6668.0,181.2979,181.8118,181.2979,181.8118,6668.0
2020-11-19 11:45:00,201.57,201.78,201.31,201.61,8096.0,181.7307,181.92,181.4963,181.7667,8096.0
2020-11-19 11:50:00,201.59,201.74,201.44,201.64,7601.0,181.7487,181.8839,181.6135,181.7938,7601.0
2020-11-19 11:55:00,201.59,201.92,201.59,201.92,6966.0,181.7487,182.0462,181.7487,182.0462,6966.0
2020-11-19 12:00:00,201.9,201.96,201.49,201.56,5858.0,182.0282,182.0823,181.6585,181.7217,5858.0
2020-11-19 12:05:00,201.64,201.79,201.46,201.61,6503.0,181.7938,181.929,181.6315,181.7667,6503.0
2020-11-19 12:10:00,201.61,201.75,201.43,201.68,6160.0,181.7667,181.893,181.6045,181.8298,6160.0
2020-11-19 12:15:00,201.63,201.77,201.54,201.71,12760.0,181.7848,181.911,181.7036,181.8569,12760.0
2020-11-19 12:20:00,201.72,201.81,201.46,201.72,15214.0,181.8659,181.9471,181.6315,181.8659,15214.0
2020-11-19 12:25:00,201.7,201.91,201.69,201.91,6079.0,181.8479,182.0372,181.8389,182.0372,6079.0
2020-11-19 12:30:00,201.9,202.11,201.86,201.97,17922.0,182.0282,182.2175,181.9921,182.0913,17922.0
2020-11-19 12:35:00,201.95,201.96,201.78,201.91,10418.0,182.0733,182.0823,181.92,182.0372,10418.0
2020-11-19 12:40:00,201.88,201.89,201.52,201.56,11369.0,182.0102,182.0192,181.6856,181.7217,11369.0
2020-11-19 12:45:00,201.56,201.79,201.51,201.67,29340.0,181.7217,181.929,181.6766,181.8208,29340.0
2020-11-19 12:50:00,201.71,201.82,201.62,201.76,8643.0,181.8569,181.9561,181.7758,181.902,8643.0
2020-11-19 12:55:00,201.76,201.78,201.36,201.47,11379.0,181.902,181.92,181.5413,181.6405,11379.0
2020-11-19 13:00:00,201.47,201.56,201.28,201.34,9414.0,181.6405,181.7217,181.4692,181.5233,9414.0
2020-11-19 13:05:00,201.33,201.4,201.1,201.21,6342.0,181.5143,181.5774,181.3069,181.4061,6342.0
2020-11-19 13:10:00,201.24,201.53,201.24,201.49,4261.0,181.4332,181.6946,181.4332,181.6585,4261.0
2020-11-19 13:15:00,201.5,201.71,201.49,201.68,6867.0,181.6676,181.8569,181.6585,181.8298,6867.0
2020-11-19 13:20:00,201.67,201.96,201.65,201.95,14326.0,181.8208,182.0823,181.8028,182.0733,14326.0
2020-11-19 13:25:00,202.0,202.18,201.94,202.0,11378.0,182.1184,182.2806,182.0643,182.1184,11378.0
2020-11-19 13:30:00,202.0,202.01,201.83,201.96,5499.0,182.1184,182.1274,181.9651,182.0823,5499.0
2020-11-19 13:35:00,201.91,202.02,201.9,201.97,3966.0,182.0372,182.1364,182.0282,182.0913,3966.0
2020-11-19 13:40:00,202.0,202.03,201.88,201.97,9004.0,182.1184,182.1454,182.0102,182.0913,9004.0
2020-11-19 13:45:00,201.98,202.07,201.93,202.06,6400.0,182.1003,182.1815,182.0552,182.1724,6400.0
2020-11-19 13:50:00,202.05,202.4,201.96,202.38,7743.0,182.1634,182.479,182.0823,182.4609,7743.0
2020-11-19 13:55:00,202.44,202.52,202.35,202.41,11614.0,182.515,182.5872,182.4339,182.488,11614.0
2020-11-19 14:00:00,202.43,202.45,202.37,202.41,10119.0,182.506,182.5241,182.4519,182.488,10119.0
2020-11-19 14:05:00,202.41,202.45,202.32,202.43,11822.0,182.488,182.5241,182.4069,182.506,11822.0
2020-11-19 14:10:00,202.46,202.54,202.39,202.49,9249.0,182.5331,182.6052,182.47,182.5601,9249.0
2020-11-19 14:15:00,202.47,202.53,202.38,202.49,6000.0,182.5421,182.5962,182.4609,182.5601,6000.0
2020-11-19 14:20:00,202.5,202.6,202.48,202.5,7660.0,182.5691,182.6593,182.5511,182.5691,7660.0
2020-11-19 14:25:00,202.5,202.8,202.46,202.72,6794.0,182.5691,182.8396,182.5331,182.7675,6794.0
2020-11-19 14:30:00,202.76,202.98,202.76,202.97,8210.0,182.8035,183.0019,182.8035,182.9929,8210.0
2020-11-19 14:35:00,203.02,203.3,203.02,203.3,5310.0,183.038,183.2904,183.038,183.2904,5310.0
2020-11-19 14:40:00,203.3,203.73,203.24,203.5,10800.0,183.2904,183.6781,183.2363,183.4707,10800.0
2020-11-19 14:45:00,203.54,203.7,203.39,203.4,5485.0,183.5068,183.651,183.3715,183.3806,5485.0
2020-11-19 14:50:00,203.39,203.42,203.21,203.21,11929.0,183.3715,183.3986,183.2093,183.2093,11929.0
2020-11-19 14:55:00,203.19,203.47,203.17,203.3,12544.0,183.1912,183.4437,183.1732,183.2904,12544.0
2020-11-19 15:00:00,203.25,203.25,203.08,203.08,6878.0,183.2453,183.2453,183.0921,183.0921,6878.0
2020-11-19 15:05:00,203.06,203.35,203.04,203.35,12640.0,183.074,183.3355,183.056,183.3355,12640.0
2020-11-19 15:10:00,203.26,203.75,203.26,203.75,6566.0,183.2543,183.6961,183.2543,183.6961,6566.0
2020-11-19 15:15:00,203.74,203.78,203.39,203.46,12937.0,183.6871,183.7232,183.3715,183.4347,12937.0
2020-11-19 15:20:00,203.44,203.56,203.37,203.43,10455.0,183.4166,183.5248,183.3535,183.4076,10455.0
2020-11-19 15:25:00,203.4,203.4,203.12,203.19,8915.0,183.3806,183.3806,183.1281,183.1912,8915.0
2020-11-19 15:30:00,203.25,203.99,203.23,203.99,16566.0,183.2453,183.9125,183.2273,183.9125,16566.0
2020-11-19 15:35:00,203.95,204.16,203.82,204.15,26607.0,183.8764,184.0658,183.7592,184.0567,26607.0
2020-11-19 15:40:00,204.15,204.5,204.07,204.26,38014.0,184.0567,184.3723,183.9846,184.1559,38014.0
2020-11-19 15:45:00,204.24,204.6,204.11,204.32,33532.0,184.1379,184.4624,184.0207,184.21,33532.0
2020-11-19 15:50:00,204.37,204.8,204.31,204.51,49761.0,184.2551,184.6428,184.201,184.3813,49761.0
2020-11-19 15:55:00,204.59,204.75,204.43,204.55,117556.0,184.4534,184.5977,184.3092,184.4174,117556.0
2020-11-20 09:30:00,204.85,205.99,204.39,205.83,126752.0,184.6878,185.7156,184.2731,185.5714,126752.0
2020-11-20 09:35:00,205.76,205.76,204.61,204.76,15771.0,185.5083,185.5083,184.4715,184.6067,15771.0
2020-11-20 09:40:00,205.01,205.31,204.71,204.8,9744.0,184.8321,185.1026,184.5616,184.6428,9744.0
2020-11-20 09:45:00,204.65,204.87,204.39,204.46,6160.0,184.5075,184.7059,184.2731,184.3362,6160.0
2020-11-20 09:50:00,204.37,204.48,203.78,204.3,12448.0,184.2551,184.3543,183.7232,184.192,12448.0
2020-11-20 09:55:00,204.21,204.21,203.57,204.17,12269.0,184.1108,184.1108,183.5338,184.0748,12269.0
2020-11-20 10:00:00,204.19,204.37,203.63,203.89,10939.0,184.0928,184.2551,183.5879,183.8223,10939.0
2020-11-20 10:05:00,203.88,203.88,203.29,203.84,10578.0,183.8133,183.8133,183.2814,183.7773,10578.0
2020-11-20 10:10:00,203.9,203.95,202.94,203.13,14783.0,183.8313,183.8764,182.9658,183.1371,14783.0
2020-11-20 10:15:00,203.12,203.33,202.61,203.17,17227.0,183.1281,183.3174,182.6683,183.1732,17227.0
2020-11-20 10:20:00,203.1,203.56,202.95,203.56,5393.0,183.1101,183.5248,182.9748,183.5248,5393.0
2020-11-20 10:25:00,203.42,203.61,203.15,203.37,10630.0,183.3986,183.5699,183.1552,183.3535,10630.0
2020-11-20 10:30:00,203.55,203.72,203.0,203.36,8304.0,183.5158,183.6691,183.0199,183.3445,8304.0
2020-11-20 10:35:00,203.36,203.95,203.36,203.79,7722.0,183.3445,183.8764,183.3445,183.7322,7722.0
2020-11-20 10:40:00,203.77,203.91,203.6,203.71,6902.0,183.7141,183.8404,183.5609,183.66,6902.0
2020-11-20 10:45:00,203.76,203.77,203.44,203.48,3572.0,183.7051,183.7141,183.4166,183.4527,3572.0
2020-11-20 10:50:00,203.53,203.7,203.41,203.46,7474.0,183.4978,183.651,183.3896,183.4347,7474.0
2020-11-20 10:55:00,203.52,203.61,203.33,203.36,16770.0,183.4887,183.5699,183.3174,183.3445,16770.0
2020-11-20 11:00:00,203.36,203.48,203.19,203.39,4556.0,183.3445,183.4527,183.1912,183.3715,4556.0
2020-11-20 11:05:00,203.39,203.45,203.23,203.4,5523.0,183.3715,183.4256,183.2273,183.3806,5523.0
2020-11-20 11:10:00,203.4,203.84,203.4,203.7,13292.0,183.3806,183.7773,183.3806,183.651,13292.0
2020-11-20 11:15:00,203.75,204.04,203.73,204.0,11141.0,183.6961,183.9576,183.6781,183.9215,11141.0
2020-11-20 11:20:00,203.94,204.21,203.88,204.17,12608.0,183.8674,184.1108,183.8133,184.0748,12608.0
2020-11-20 11:25:00,204.15,204.29,203.92,204.07,11658.0,184.0567,184.183,183.8494,183.9846,11658.0
2020-11-20 11:30:00,204.01,204.37,204.01,204.37,8894.0,183.9305,184.2551,183.9305,184.2551,8894.0
2020-11-20 11:35:00,204.37,204.55,204.3,204.45,10189.0,184.2551,184.4174,184.192,184.3272,10189.0
2020-11-20 11:40:00,204.44,204.58,204.44,204.58,7970.0,184.3182,184.4444,184.3182,184.4444,7970.0
2020-11-20 11:45:00,204.64,204.64,203.9,204.11,11408.0,184.4985,184.4985,183.8313,184.0207,11408.0
2020-11-20 11:50:00,204.11,204.4,203.98,203.99,12304.0,184.0207,184.2821,183.9035,183.9125,12304.0
2020-11-20 11:55:00,204.11,204.21,204.02,204.06,3577.0,184.0207,184.1108,183.9395,183.9756,3577.0
2020-11-20 12:00:00,204.16,204.16,203.96,203.97,15834.0,184.0658,184.0658,183.8854,183.8945,15834.0
2020-11-20 12:05:00,203.93,204.07,203.92,204.0,8979.0,183.8584,183.9846,183.8494,183.9215,8979.0
2020-11-20 12:10:00,203.95,204.02,203.93,203.99,7580.0,183.8764,183.9395,183.8584,183.9125,7580.0
2020-11-20 12:15:00,204.02,204.02,203.59,203.59,14143.0,183.9395,183.9395,183.5519,183.5519,14143.0
2020-11-20 12:20:00,203.57,203.81,203.57,203.72,9029.0,183.5338,183.7502,183.5338,183.6691,9029.0
2020-11-20 12:25:00,203.69,203.69,203.42,203.42,14409.0,183.642,183.642,183.3986,183.3986,14409.0
2020-11-20 12:30:00,203.43,203.5,203.36,203.41,9450.0,183.4076,183.4707,183.3445,183.3896,9450.0
2020-11-20 12:35:00,203.4,203.52,203.38,203.4,5931.0,183.3806,183.4887,183.3625,183.3806,5931.0
2020-11-20 12:40:00,203.48,203.65,203.41,203.61,9438.0,183.4527,183.606,183.3896,183.5699,9438.0
2020-11-20 12:45:00,203.58,203.6,203.37,203.37,1900.0,183.5428,183.5609,183.3535,183.3535,1900.0
2020-11-20 12:50:00,203.27,203.35,203.18,203.25,7466.0,183.2634,183.3355,183.1822,183.2453,7466.0
2020-11-20 12:55:00,203.26,203.63,203.26,203.62,6190.0,183.2543,183.5879,183.2543,183.5789,6190.0
2020-11-20 13:00:00,203.56,203.78,203.52,203.78,5121.0,183.5248,183.7232,183.4887,183.7232,5121.0
2020-11-20 13:05:00,203.73,203.73,203.5,203.53,7689.0,183.6781,183.6781,183.4707,183.4978,7689.0
2020-11-20 13:10:00,203.56,203.76,203.47,203.71,7032.0,183.5248,183.7051,183.4437,183.66,7032.0
2020-11-20 13:15:00,203.71,203.82,203.69,203.82,4401.0,183.66,183.7592,183.642,183.7592,4401.0
2020-11-20 13:20:00,203.79,204.0,203.68,204.0,6094.0,183.7322,183.9215,183.633,183.9215,6094.0
2020-11-20 13:25:00,203.95,204.09,203.88,204.09,4938.0,183.8764,184.0026,183.8133,184.0026,4938.0
2020-11-20 13:30:00,204.05,204.11,203.88,203.89,7459.0,183.9666,184.0207,183.8133,183.8223,7459.0
2020-11-20 13:35:00,203.87,204.08,203.85,204.07,5111.0,183.8043,183.9936,183.7863,183.9846,5111.0
2020-11-20 13:40:00,204.0,204.03,203.97,203.99,4253.0,183.9215,183.9486,183.8945,183.9125,4253.0
2020-11-20 13:45:00,203.99,204.0,203.81,203.91,5325.0,183.9125,183.9215,183.7502,183.8404,5325.0
2020-11-20 13:50:00,203.92,203.96,203.79,203.93,16332.0,183.8494,183.8854,183.7322,183.8584,16332.0
2020-11-20 13:55:00,203.95,204.07,203.87,204.0,10808.0,183.8764,183.9846,183.8043,183.9215,10808.0
2020-11-20 14:00:00,204.03,204.18,203.93,204.14,12042.0,183.9486,184.0838,183.8584,184.0477,12042.0
2020-11-20 14:05:00,204.15,204.18,204.09,204.09,9019.0,184.0567,184.0838,184.0026,184.0026,9019.0
2020-11-20 14:10:00,204.05,204.08,203.91,203.92,10591.0,183.9666,183.9936,183.8404,183.8494,10591.0
2020-11-20 14:15:00,203.9,204.01,203.88,203.93,12331.0,183.8313,183.9305,183.8133,183.8584,12331.0
2020-11-20 14:20:00,203.93,204.05,203.81,203.95,20291.0,183.8584,183.9666,183.7502,183.8764,20291.0
2020-11-20 14:25:00,203.93,203.97,203.88,203.97,6768.0,183.8584,183.8945,183.8133,183.8945,6768.0
2020-11-20 14:30:00,203.98,204.19,203.89,204.18,5420.0,183.9035,184.0928,183.8223,184.0838,5420.0
2020-11-20 14:35:00,204.15,204.31,204.03,204.08,5267.0,184.0567,184.201,183.9486,183.9936,5267.0
2020-11-20 14:40:00,204.05,204.05,203.87,203.91,6176.0,183.9666,183.9666,183.8043,183.8404,6176.0
2020-11-20 14:45:00,203.95,203.95,203.53,203.65,10769.0,183.8764,183.8764,183.4978,183.606,10769.0
2020-11-20 14:50:00,203.65,203.66,203.55,203.61,6349.0,183.606,183.615,183.5158,183.5699,6349.0
2020-11-20 14:55:00,203.63,203.74,203.6,203.71,6348.0,183.5879,183.6871,183.5609,183.66,6348.0
2020-11-20 15:00:00,203.73,203.83,203.7,203.75,5929.0,183.6781,183.7682,183.651,183.6961,5929.0
2020-11-20 15:05:00,203.75,203.91,203.47,203.47,7376.0,183.6961,183.8404,183.4437,183.4437,7376.0
2020-11-20 15:10:00,203.38,203.53,203.09,203.23,6620.0,183.3625,183.4978,183.1011,183.2273,6620.0
2020-11-20 15:15:00,203.27,203.27,203.03,203.19,9784.0,183.2634,183.2634,183.047,183.1912,9784.0
2020-11-20 15:20:00,203.11,203.21,202.94,203.13,5574.0,183.1191,183.2093,182.9658,183.1371,5574.0
2020-11-20 15:25:00,203.11,203.32,203.09,203.13,7262.0,183.1191,183.3084,183.1011,183.1371,7262.0
2020-11-20 15:30:00,203.1,203.13,202.83,202.99,16057.0,183.1101,183.1371,182.8667,183.0109,16057.0
2020-11-20 15:35:00,203.02,203.5,202.92,203.44,16692.0,183.038,183.4707,182.9478,183.4166,16692.0
2020-11-20 15:40:00,203.42,203.77,203.38,203.58,17519.0,183.3986,183.7141,183.3625,183.5428,17519.0
2020-11-20 15:45:00,203.58,204.13,203.58,203.88,22271.0,183.5428,184.0387,183.5428,183.8133,22271.0
2020-11-20 15:50:00,203.95,203.96,203.32,203.35,25817.0,183.8764,183.8854,183.3084,183.3355,25817.0
2020-11-20 15:55:00,203.45,203.65,203.11,203.56,103773.0,183.4256,183.606,183.1191,183.5248,103773.0
2020-11-23 09:30:00,204.18,205.28,204.18,205.28,300.0,184.0838,185.0755,184.0838,185.0755,300.0
2020-11-23 09:35:00,204.88,205.98,204.64,204.91,52351.0,184.7149,185.7066,184.4985,184.7419,52351.0
2020-11-23 09:40:00,204.97,205.87,204.76,205.31,13980.0,184.796,185.6075,184.6067,185.1026,13980.0
2020-11-23 09:45:00,205.42,206.13,205.37,206.11,11956.0,185.2017,185.8419,185.1567,185.8238,11956.0
2020-11-23 09:50:00,206.11,206.24,205.76,206.24,16215.0,185.8238,185.941,185.5083,185.941,16215.0
2020-11-23 09:55:00,206.28,206.99,206.13,206.78,35631.0,185.9771,186.6172,185.8419,186.4279,35631.0
2020-11-23 10:00:00,206.83,207.55,206.76,206.76,37401.0,186.473,187.1221,186.4099,186.4099,37401.0
2020-11-23 10:05:00,206.88,206.98,206.26,206.77,22957.0,186.518,186.6082,185.9591,186.4189,22957.0
2020-11-23 10:10:00,206.74,206.77,206.1,206.13,17542.0,186.3918,186.4189,185.8148,185.8419,17542.0
2020-11-23 10:15:00,205.96,206.08,205.35,205.52,13755.0,185.6886,185.7968,185.1386,185.2919,13755.0
2020-11-23 10:20:00,205.43,206.15,205.37,206.0,10946.0,185.2108,185.8599,185.1567,185.7247,10946.0
2020-11-23 10:25:00,205.9,206.14,205.68,205.87,13576.0,185.6345,185.8509,185.4362,185.6075,13576.0
2020-11-23 10:30:00,205.8,206.17,205.6,205.8,22988.0,185.5443,185.8779,185.364,185.5443,22988.0
2020-11-23 10:35:00,205.71,206.34,205.51,206.34,51575.0,185.4632,186.0312,185.2829,186.0312,51575.0
2020-11-23 10:40:00,206.27,206.56,206.18,206.18,21697.0,185.9681,186.2295,185.8869,185.8869,21697.0
2020-11-23 10:45:00,206.19,207.04,206.14,206.97,46421.0,185.896,186.6623,185.8509,186.5992,46421.0
2020-11-23 10:50:00,206.9,206.94,206.42,206.64,12813.0,186.5361,186.5721,186.1033,186.3017,12813.0
2020-11-23 10:55:00,206.55,206.64,206.16,206.17,12329.0,186.2205,186.3017,185.8689,185.8779,12329.0
2020-11-23 11:00:00,206.13,206.24,205.57,205.69,9257.0,185.8419,185.941,185.337,185.4452,9257.0
2020-11-23 11:05:00,205.69,205.71,205.23,205.28,9479.0,185.4452,185.4632,185.0304,185.0755,9479.0
2020-11-23 11:10:00,205.18,205.28,204.77,204.77,10571.0,184.9854,185.0755,184.6157,184.6157,10571.0
2020-11-23 11:15:00,204.77,205.22,204.71,205.04,10083.0,184.6157,185.0214,184.5616,184.8591,10083.0
2020-11-23 11:20:00,205.04,205.45,204.97,205.3,9253.0,184.8591,185.2288,184.796,185.0936,9253.0
2020-11-23 11:25:00,205.25,205.41,205.08,205.41,9095.0,185.0485,185.1927,184.8952,185.1927,9095.0
2020-11-23 11:30:00,205.33,205.34,204.77,205.01,10362.0,185.1206,185.1296,184.6157,184.8321,10362.0
2020-11-23 11:35:00,205.02,205.36,205.02,205.04,8353.0,184.8411,185.1476,184.8411,184.8591,8353.0
2020-11-23 11:40:00,205.07,205.31,204.93,204.96,5255.0,184.8862,185.1026,184.76,184.787,5255.0
2020-11-23 11:45:00,204.99,205.13,204.8,205.13,10201.0,184.8141,184.9403,184.6428,184.9403,10201.0
2020-11-23 11:50:00,205.08,205.14,204.88,204.97,8950.0,184.8952,184.9493,184.7149,184.796,8950.0
2020-11-23 11:55:00,204.97,205.29,204.92,205.14,7154.0,184.796,185.0845,184.751,184.9493,7154.0
2020-11-23 12:00:00,205.15,205.29,204.96,205.18,6966.0,184.9583,185.0845,184.787,184.9854,6966.0
2020-11-23 12:05:00,205.19,205.29,205.02,205.06,10404.0,184.9944,185.0845,184.8411,184.8772,10404.0
2020-11-23 12:10:00,205.06,205.29,205.05,205.08,6468.0,184.8772,185.0845,184.8682,184.8952,6468.0
2020-11-23 12:15:00,205.09,205.58,204.99,205.46,7328.0,184.9042,185.346,184.8141,185.2378,7328.0
2020-11-23 12:20:00,205.37,205.58,205.36,205.57,7565.0,185.1567,185.346,185.1476,185.337,7565.0
2020-11-23 12:25:00,205.57,205.76,205.26,205.26,15792.0,185.337,185.5083,185.0575,185.0575,15792.0
2020-11-23 12:30:00,205.34,205.76,205.34,205.62,8023.0,185.1296,185.5083,185.1296,185.3821,8023.0
2020-11-23 12:35:00,205.69,205.81,205.58,205.76,3400.0,185.4452,185.5534,185.346,185.5083,3400.0
2020-11-23 12:40:00,205.76,205.92,205.76,205.85,4390.0,185.5083,185.6525,185.5083,185.5894,4390.0
2020-11-23 12:45:00,205.83,206.05,205.82,205.94,6300.0,185.5714,185.7697,185.5624,185.6706,6300.0
2020-11-23 12:50:00,205.97,206.25,205.94,206.16,5519.0,185.6976,185.95,185.6706,185.8689,5519.0
2020-11-23 12:55:00,206.16,206.2,206.11,206.15,5966.0,185.8689,185.905,185.8238,185.8599,5966.0
2020-11-23 13:00:00,206.14,206.25,206.05,206.25,5530.0,185.8509,185.95,185.7697,185.95,5530.0
2020-11-23 13:05:00,206.22,206.49,206.22,206.37,14603.0,185.923,186.1664,185.923,186.0582,14603.0
2020-11-23 13:10:00,206.38,206.48,206.33,206.42,8672.0,186.0673,186.1574,186.0222,186.1033,8672.0
2020-11-23 13:15:00,206.48,206.61,206.43,206.44,6576.0,186.1574,186.2746,186.1123,186.1213,6576.0
2020-11-23 13:20:00,206.44,206.74,206.44,206.65,11703.0,186.1213,186.3918,186.1213,186.3107,11703.0
2020-11-23 13:25:00,206.62,206.74,206.41,206.41,9382.0,186.2836,186.3918,186.0943,186.0943,9382.0
2020-11-23 13:30:00,206.41,206.5,206.19,206.46,10004.0,186.0943,186.1754,185.896,186.1394,10004.0
2020-11-23 13:35:00,206.44,206.62,206.34,206.5,7980.0,186.1213,186.2836,186.0312,186.1754,7980.0
2020-11-23 13:40:00,206.46,206.53,206.21,206.21,3655.0,186.1394,186.2025,185.914,185.914,3655.0
2020-11-23 13:45:00,206.25,206.56,206.25,206.43,8745.0,185.95,186.2295,185.95,186.1123,8745.0
2020-11-23 13:50:00,206.34,206.45,206.21,206.34,5911.0,186.0312,186.1304,185.914,186.0312,5911.0
2020-11-23 13:55:00,206.31,206.65,206.27,206.48,27482.0,186.0041,186.3107,185.9681,186.1574,27482.0
2020-11-23 14:00:00,206.51,206.54,206.37,206.41,15997.0,186.1845,186.2115,186.0582,186.0943,15997.0
2020-11-23 14:05:00,206.42,206.47,206.34,206.4,17138.0,186.1033,186.1484,186.0312,186.0853,17138.0
2020-11-23 14:10:00,206.34,206.34,206.03,206.23,16624.0,186.0312,186.0312,185.7517,185.932,16624.0
2020-11-23 14:15:00,206.26,206.37,206.07,206.13,14413.0,185.9591,186.0582,185.7878,185.8419,14413.0
2020-11-23 14:20:00,206.15,206.3,206.06,206.12,13537.0,185.8599,185.9951,185.7787,185.8328,13537.0
2020-11-23 14:25:00,206.09,206.24,206.08,206.17,17175.0,185.8058,185.941,185.7968,185.8779,17175.0
2020-11-23 14:30:00,206.13,206.35,206.11,206.23,8556.0,185.8419,186.0402,185.8238,185.932,8556.0
2020-11-23 14:35:00,206.22,206.35,206.06,206.22,7827.0,185.923,186.0402,185.7787,185.923,7827.0
2020-11-23 14:40:00,206.22,206.3,206.1,206.27,9384.0,185.923,185.9951,185.8148,185.9681,9384.0
2020-11-23 14:45:00,206.22,206.34,206.13,206.18,7168.0,185.923,186.0312,185.8419,185.8869,7168.0
2020-11-23 14:50:00,206.22,206.78,206.22,206.72,17302.0,185.923,186.4279,185.923,186.3738,17302.0
2020-11-23 14:55:00,206.69,207.09,206.69,207.09,18703.0,186.3467,186.7074,186.3467,186.7074,18703.0
2020-11-23 15:00:00,207.08,207.23,207.0,207.18,12140.0,186.6984,186.8336,186.6262,186.7885,12140.0
2020-11-23 15:05:00,207.2,207.51,207.09,207.4,16483.0,186.8065,187.086,186.7074,186.9869,16483.0
2020-11-23 15:10:00,207.41,207.43,207.29,207.38,9391.0,186.9959,187.0139,186.8877,186.9688,9391.0
2020-11-23 15:15:00,207.38,207.45,207.23,207.33,19184.0,186.9688,187.0319,186.8336,186.9238,19184.0
2020-11-23 15:20:00,207.28,207.32,207.18,207.23,6355.0,186.8787,186.9147,186.7885,186.8336,6355.0
2020-11-23 15:25:00,207.26,207.29,207.12,207.16,8693.0,186.8606,186.8877,186.7344,186.7705,8693.0
2020-11-23 15:30:00,207.14,207.2,206.94,206.95,8686.0,186.7525,186.8065,186.5721,186.5812,8686.0
2020-11-23 15:35:00,206.93,206.99,206.73,206.89,11347.0,186.5631,186.6172,186.3828,186.5271,11347.0
2020-11-23 15:40:00,206.84,207.34,206.83,207.34,23335.0,186.482,186.9328,186.473,186.9328,23335.0
2020-11-23 15:45:00,207.33,207.49,207.18,207.39,40301.0,186.9238,187.068,186.7885,186.9778,40301.0
2020-11-23 15:50:00,207.41,207.48,207.08,207.25,66399.0,186.9959,187.059,186.6984,186.8516,66399.0
2020-11-23 15:55:00,207.13,207.54,206.9,207.41,127584.0,186.7434,187.1131,186.5361,186.9959,127584.0
2020-11-24 09:30:00,209.46,209.74,209.07,209.36,62593.0,188.8441,189.0965,188.4925,188.754,62593.0
2020-11-24 09:35:00,209.27,209.72,208.88,209.38,20811.0,188.6728,189.0785,188.3212,188.772,20811.0
2020-11-24 09:40:00,209.42,209.8,209.15,209.59,19108.0,188.808,189.1506,188.5646,188.9613,19108.0
2020-11-24 09:45:00,209.45,209.57,209.28,209.36,19872.0,188.8351,188.9433,188.6818,188.754,19872.0
2020-11-24 09:50:00,209.36,209.6,209.13,209.48,51458.0,188.754,188.9703,188.5466,188.8621,51458.0
2020-11-24 09:55:00,209.43,209.87,209.29,209.71,17771.0,188.8171,189.2138,188.6908,189.0695,17771.0
2020-11-24 10:00:00,209.76,210.45,209.68,210.08,27378.0,189.1146,189.7367,189.0425,189.4031,27378.0
2020-11-24 10:05:00,210.03,210.55,209.8,210.49,15208.0,189.358,189.8268,189.1506,189.7727,15208.0
2020-11-24 10:10:00,210.4,210.87,210.17,210.69,15927.0,189.6916,190.1153,189.4842,189.953,15927.0
2020-11-24 10:15:00,210.65,210.68,210.36,210.46,7556.0,189.917,189.944,189.6555,189.7457,7556.0
2020-11-24 10:20:00,210.52,210.78,210.19,210.19,10732.0,189.7998,190.0342,189.5023,189.5023,10732.0
2020-11-24 10:25:00,210.22,210.65,210.04,210.11,10891.0,189.5293,189.917,189.367,189.4301,10891.0
2020-11-24 10:30:00,210.04,210.15,209.88,210.02,11106.0,189.367,189.4662,189.2228,189.349,11106.0
2020-11-24 10:35:00,210.1,210.22,210.0,210.07,9571.0,189.4211,189.5293,189.331,189.3941,9571.0
2020-11-24 10:40:00,210.17,210.49,210.14,210.46,9265.0,189.4842,189.7727,189.4572,189.7457,9265.0
2020-11-24 10:45:00,210.54,210.71,210.43,210.71,7481.0,189.8178,189.9711,189.7186,189.9711,7481.0
2020-11-24 10:50:00,210.69,210.93,210.63,210.63,12700.0,189.953,190.1694,189.899,189.899,12700.0
2020-11-24 10:55:00,210.7,210.7,209.88,209.97,25112.0,189.9621,189.9621,189.2228,189.3039,25112.0
2020-11-24 11:00:00,209.96,210.03,209.65,209.75,9811.0,189.2949,189.358,189.0154,189.1056,9811.0
2020-11-24 11:05:00,209.66,209.69,209.25,209.48,13759.0,189.0244,189.0515,188.6548,188.8621,13759.0
2020-11-24 11:10:00,209.44,209.7,209.35,209.48,15849.0,188.8261,189.0605,188.7449,188.8621,15849.0
2020-11-24 11:15:00,209.47,209.64,209.04,209.32,13192.0,188.8531,189.0064,188.4654,188.7179,13192.0
2020-11-24 11:20:00,209.34,209.79,209.34,209.79,14358.0,188.7359,189.1416,188.7359,189.1416,14358.0
2020-11-24 11:25:00,209.72,209.76,209.48,209.53,12494.0,189.0785,189.1146,188.8621,188.9072,12494.0
2020-11-24 11:30:00,209.52,209.73,209.38,209.66,22876.0,188.8982,189.0875,188.772,189.0244,22876.0
2020-11-24 11:35:00,209.73,209.93,209.69,209.83,22757.0,189.0875,189.2678,189.0515,189.1777,22757.0
2020-11-24 11:40:00,209.81,210.41,209.72,210.23,21935.0,189.1597,189.7006,189.0785,189.5383,21935.0
2020-11-24 11:45:00,210.24,210.63,210.14,210.58,27413.0,189.5473,189.899,189.4572,189.8539,27413.0
2020-11-24 11:50:00,210.51,211.03,210.31,210.93,11917.0,189.7908,190.2596,189.6104,190.1694,11917.0
2020-11-24 11:55:00,210.98,211.14,210.3,210.3,18085.0,190.2145,190.3588,189.6014,189.6014,18085.0
2020-11-24 12:00:00,210.38,210.6,210.19,210.42,17183.0,189.6736,189.8719,189.5023,189.7096,17183.0
2020-11-24 12:05:00,210.46,210.64,210.34,210.64,9532.0,189.7457,189.908,189.6375,189.908,9532.0
2020-11-24 12:10:00,210.66,210.79,210.5,210.73,7503.0,189.926,190.0432,189.7817,189.9891,7503.0
2020-11-24 12:15:00,210.71,210.88,210.57,210.63,9993.0,189.9711,190.1243,189.8449,189.899,9993.0
2020-11-24 12:20:00,210.6,210.62,210.01,210.06,8812.0,189.8719,189.8899,189.34,189.3851,8812.0
2020-11-24 12:25:00,210.07,210.21,209.67,209.87,9594.0,189.3941,189.5203,189.0334,189.2138,9594.0
2020-11-24 12:30:00,209.88,210.2,209.88,210.18,6256.0,189.2228,189.5113,189.2228,189.4932,6256.0
2020-11-24 12:35:00,210.18,210.25,210.05,210.12,8096.0,189.4932,189.5564,189.376,189.4391,8096.0
2020-11-24 12:40:00,210.11,210.25,210.04,210.04,7234.0,189.4301,189.5564,189.367,189.367,7234.0
2020-11-24 12:45:00,210.04,210.14,209.88,210.0,12660.0,189.367,189.4572,189.2228,189.331,12660.0
2020-11-24 12:50:00,209.97,210.24,209.94,210.05,12686.0,189.3039,189.5473,189.2769,189.376,12686.0
2020-11-24 12:55:00,210.02,210.02,209.82,209.95,11029.0,189.349,189.349,189.1687,189.2859,11029.0
2020-11-24 13:00:00,209.98,210.08,209.83,210.0,20113.0,189.3129,189.4031,189.1777,189.331,20113.0
2020-11-24 13:05:00,209.95,210.06,209.8,210.01,14556.0,189.2859,189.3851,189.1506,189.34,14556.0
2020-11-24 13:10:00,210.03,210.06,209.88,210.03,9530.0,189.358,189.3851,189.2228,189.358,9530.0
2020-11-24 13:15:00,209.99,210.04,209.85,209.96,11336.0,189.3219,189.367,189.1957,189.2949,11336.0
2020-11-24 13:20:00,209.93,209.94,209.64,209.74,13061.0,189.2678,189.2769,189.0064,189.0965,13061.0
2020-11-24 13:25:00,209.73,209.73,209.44,209.52,9701.0,189.0875,189.0875,188.8261,188.8982,9701.0
2020-11-24 13:30:00,209.54,209.69,209.49,209.69,10540.0,188.9162,189.0515,188.8712,189.0515,10540.0
2020-11-24 13:35:00,209.61,209.71,209.37,209.57,40223.0,188.9793,189.0695,188.763,188.9433,40223.0
2020-11-24 13:40:00,209.54,210.05,209.53,209.63,26752.0,188.9162,189.376,188.9072,188.9974,26752.0
2020-11-24 13:45:00,209.63,209.67,209.43,209.5,9251.0,188.9974,189.0334,188.8171,188.8802,9251.0
2020-11-24 13:50:00,209.45,209.52,209.1,209.2,12825.0,188.8351,188.8982,188.5195,188.6097,12825.0
2020-11-24 13:55:00,209.25,209.29,209.11,209.2,12191.0,188.6548,188.6908,188.5286,188.6097,12191.0
2020-11-24 14:00:00,209.17,209.37,209.12,209.21,10605.0,188.5827,188.763,188.5376,188.6187,10605.0
2020-11-24 14:05:00,209.21,209.37,209.16,209.22,7721.0,188.6187,188.763,188.5736,188.6277,7721.0
2020-11-24 14:10:00,209.23,209.63,209.23,209.56,15846.0,188.6367,188.9974,188.6367,188.9343,15846.0
2020-11-24 14:15:00,209.52,209.58,209.28,209.32,61214.0,188.8982,188.9523,188.6818,188.7179,61214.0
2020-11-24 14:20:00,209.31,209.43,209.25,209.27,16181.0,188.7089,188.8171,188.6548,188.6728,16181.0
2020-11-24 14:25:00,209.25,209.3,209.01,209.05,8863.0,188.6548,188.6999,188.4384,188.4745,8863.0
2020-11-24 14:30:00,209.04,209.09,208.79,208.79,12156.0,188.4654,188.5105,188.2401,188.2401,12156.0
2020-11-24 14:35:00,208.79,209.36,208.79,209.19,18868.0,188.2401,188.754,188.2401,188.6007,18868.0
2020-11-24 14:40:00,209.15,209.37,209.09,209.28,9945.0,188.5646,188.763,188.5105,188.6818,9945.0
2020-11-24 14:45:00,209.27,209.51,209.08,209.08,12912.0,188.6728,188.8892,188.5015,188.5015,12912.0
2020-11-24 14:50:00,209.02,209.42,209.02,209.39,8336.0,188.4474,188.808,188.4474,188.781,8336.0
2020-11-24 14:55:00,209.37,209.54,209.3,209.36,40976.0,188.763,188.9162,188.6999,188.754,40976.0
2020-11-24 15:00:00,209.35,209.54,209.35,209.46,11039.0,188.7449,188.9162,188.7449,188.8441,11039.0
2020-11-24 15:05:00,209.44,209.57,209.37,209.4,9399.0,188.8261,188.9433,188.763,188.79,9399.0
2020-11-24 15:10:00,209.37,209.49,209.22,209.24,16669.0,188.763,188.8712,188.6277,188.6458,16669.0
2020-11-24 15:15:00,209.22,209.24,209.03,209.19,11176.0,188.6277,188.6458,188.4564,188.6007,11176.0
2020-11-24 15:20:00,209.19,209.57,209.18,209.38,12895.0,188.6007,188.9433,188.5917,188.772,12895.0
2020-11-24 15:25:00,209.46,209.46,209.26,209.26,22633.0,188.8441,188.8441,188.6638,188.6638,22633.0
2020-11-24 15:30:00,209.24,209.33,209.04,209.15,82115.0,188.6458,188.7269,188.4654,188.5646,82115.0
2020-11-24 15:35:00,209.11,209.18,208.49,208.68,82900.0,188.5286,188.5917,187.9696,188.1409,82900.0
2020-11-24 15:40:00,208.66,208.74,208.53,208.74,20239.0,188.1228,188.195,188.0056,188.195,20239.0
2020-11-24 15:45:00,208.74,209.0,208.74,208.83,27294.0,188.195,188.4294,188.195,188.2761,27294.0
2020-11-24 15:50:00,208.8,208.93,208.49,208.71,60323.0,188.2491,188.3663,187.9696,188.1679,60323.0
2020-11-24 15:55:00,208.64,209.03,208.64,208.71,125620.0,188.1048,188.4564,188.1048,188.1679,125620.0
2020-11-25 09:30:00,208.6,208.6,207.68,208.08,55993.0,188.0688,188.0688,187.2393,187.5999,55993.0
2020-11-25 09:35:00,207.97,208.01,207.52,207.7,9487.0,187.5008,187.5368,187.0951,187.2573,9487.0
2020-11-25 09:40:00,207.51,208.18,207.0,207.75,16106.0,187.086,187.6901,186.6262,187.3024,16106.0
2020-11-25 09:45:00,207.97,208.18,207.19,207.2,18346.0,187.5008,187.6901,186.7975,186.8065,18346.0
2020-11-25 09:50:00,207.26,207.44,206.96,207.04,28044.0,186.8606,187.0229,186.5902,186.6623,28044.0
2020-11-25 09:55:00,207.1,207.11,206.15,206.24,8661.0,186.7164,186.7254,185.8599,185.941,8661.0
2020-11-25 10:00:00,206.3,206.74,206.26,206.29,17986.0,185.9951,186.3918,185.9591,185.9861,17986.0
2020-11-25 10:05:00,206.26,206.48,206.07,206.39,29479.0,185.9591,186.1574,185.7878,186.0763,29479.0
2020-11-25 10:10:00,206.42,207.07,206.4,207.03,7335.0,186.1033,186.6893,186.0853,186.6533,7335.0
2020-11-25 10:15:00,206.98,207.08,206.56,206.56,12742.0,186.6082,186.6984,186.2295,186.2295,12742.0
2020-11-25 10:20:00,206.64,206.76,206.45,206.76,13898.0,186.3017,186.4099,186.1304,186.4099,13898.0
2020-11-25 10:25:00,206.85,206.94,206.57,206.78,8539.0,186.491,186.5721,186.2386,186.4279,8539.0
2020-11-25 10:30:00,206.84,207.46,206.84,207.45,12944.0,186.482,187.041,186.482,187.0319,12944.0
2020-11-25 10:35:00,207.45,207.45,207.01,207.3,7067.0,187.0319,187.0319,186.6352,186.8967,7067.0
2020-11-25 10:40:00,207.18,207.26,206.7,206.86,9251.0,186.7885,186.8606,186.3558,186.5,9251.0
2020-11-25 10:45:00,206.97,207.23,206.74,206.75,9227.0,186.5992,186.8336,186.3918,186.4008,9227.0
2020-11-25 10:50:00,206.78,207.06,206.75,206.94,11877.0,186.4279,186.6803,186.4008,186.5721,11877.0
2020-11-25 10:55:00,207.06,207.06,206.67,206.73,9423.0,186.6803,186.6803,186.3287,186.3828,9423.0
2020-11-25 11:00:00,206.64,206.7,206.43,206.47,7711.0,186.3017,186.3558,186.1123,186.1484,7711.0
2020-11-25 11:05:00,206.47,206.57,206.27,206.28,11811.0,186.1484,186.2386,185.9681,185.9771,11811.0
2020-11-25 11:10:00,206.35,206.63,206.27,206.38,8514.0,186.0402,186.2926,185.9681,186.0673,8514.0
2020-11-25 11:15:00,206.39,206.43,206.17,206.25,8088.0,186.0763,186.1123,185.8779,185.95,8088.0
2020-11-25 11:20:00,206.22,206.79,206.22,206.74,7346.0,185.923,186.4369,185.923,186.3918,7346.0
2020-11-25 11:25:00,206.67,207.0,206.64,206.69,7874.0,186.3287,186.6262,186.3017,186.3467,7874.0
2020-11-25 11:30:00,206.84,207.14,206.83,206.98,12166.0,186.482,186.7525,186.473,186.6082,12166.0
2020-11-25 11:35:00,206.99,207.19,206.93,207.08,7962.0,186.6172,186.7975,186.5631,186.6984,7962.0
2020-11-25 11:40:00,207.02,207.16,206.74,206.85,5737.0,186.6443,186.7705,186.3918,186.491,5737.0
2020-11-25 11:45:00,206.81,207.1,206.77,207.03,5462.0,186.4549,186.7164,186.4189,186.6533,5462.0
2020-11-25 11:50:00,207.03,207.08,206.77,206.78,6829.0,186.6533,186.6984,186.4189,186.4279,6829.0
2020-11-25 11:55:00,206.89,207.01,206.78,207.0,6231.0,186.5271,186.6352,186.4279,186.6262,6231.0
2020-11-25 12:00:00,207.0,207.0,206.77,206.92,5418.0,186.6262,186.6262,186.4189,186.5541,5418.0
2020-11-25 12:05:00,206.93,207.05,206.86,206.99,7059.0,186.5631,186.6713,186.5,186.6172,7059.0
2020-11-25 12:10:00,206.95,207.02,206.82,206.83,3818.0,186.5812,186.6443,186.4639,186.473,3818.0
2020-11-25 12:15:00,206.8,206.84,206.52,206.61,7518.0,186.4459,186.482,186.1935,186.2746,7518.0
2020-11-25 12:20:00,206.54,206.58,206.48,206.54,7544.0,186.2115,186.2476,186.1574,186.2115,7544.0
2020-11-25 12:25:00,206.55,206.57,206.37,206.39,6281.0,186.2205,186.2386,186.0582,186.0763,6281.0
2020-11-25 12:30:00,206.39,206.63,206.36,206.5,5772.0,186.0763,186.2926,186.0492,186.1754,5772.0
2020-11-25 12:35:00,206.52,206.62,206.47,206.52,9426.0,186.1935,186.2836,186.1484,186.1935,9426.0
2020-11-25 12:40:00,206.61,206.98,206.6,206.92,9795.0,186.2746,186.6082,186.2656,186.5541,9795.0
2020-11-25 12:45:00,206.9,207.05,206.86,207.04,11008.0,186.5361,186.6713,186.5,186.6623,11008.0
2020-11-25 12:50:00,206.99,207.04,206.81,206.84,5920.0,186.6172,186.6623,186.4549,186.482,5920.0
2020-11-25 12:55:00,206.86,206.98,206.82,206.95,10122.0,186.5,186.6082,186.4639,186.5812,10122.0
2020-11-25 13:00:00,206.97,206.99,206.84,206.86,7191.0,186.5992,186.6172,186.482,186.5,7191.0
2020-11-25 13:05:00,206.86,206.86,206.64,206.74,7058.0,186.5,186.5,186.3017,186.3918,7058.0
2020-11-25 13:10:00,206.76,206.78,206.61,206.66,6573.0,186.4099,186.4279,186.2746,186.3197,6573.0
2020-11-25 13:15:00,206.64,206.82,206.59,206.74,5656.0,186.3017,186.4639,186.2566,186.3918,5656.0
2020-11-25 13:20:00,206.75,206.83,206.68,206.68,4438.0,186.4008,186.473,186.3377,186.3377,4438.0
2020-11-25 13:25:00,206.65,206.66,206.55,206.59,5754.0,186.3107,186.3197,186.2205,186.2566,5754.0
2020-11-25 13:30:00,206.64,206.76,206.54,206.76,3846.0,186.3017,186.4099,186.2115,186.4099,3846.0
2020-11-25 13:35:00,206.79,206.81,206.59,206.64,8844.0,186.4369,186.4549,186.2566,186.3017,8844.0
2020-11-25 13:40:00,206.6,206.64,206.49,206.55,11631.0,186.2656,186.3017,186.1664,186.2205,11631.0
2020-11-25 13:45:00,206.5,206.84,206.47,206.84,5619.0,186.1754,186.482,186.1484,186.482,5619.0
2020-11-25 13:50:00,206.78,206.87,206.69,206.74,12961.0,186.4279,186.509,186.3467,186.3918,12961.0
2020-11-25 13:55:00,206.78,207.0,206.78,206.93,11947.0,186.4279,186.6262,186.4279,186.5631,11947.0
2020-11-25 14:00:00,207.0,207.0,206.82,206.88,12598.0,186.6262,186.6262,186.4639,186.518,12598.0
2020-11-25 14:05:00,206.88,207.25,206.84,207.12,20532.0,186.518,186.8516,186.482,186.7344,20532.0
2020-11-25 14:10:00,207.12,207.2,206.8,206.85,21652.0,186.7344,186.8065,186.4459,186.491,21652.0
2020-11-25 14:15:00,206.85,207.08,206.78,207.05,8589.0,186.491,186.6984,186.4279,186.6713,8589.0
2020-11-25 14:20:00,207.05,207.06,206.91,207.04,19653.0,186.6713,186.6803,186.5451,186.6623,19653.0
2020-11-25 14:25:00,207.1,207.32,207.08,207.23,20796.0,186.7164,186.9147,186.6984,186.8336,20796.0
2020-11-25 14:30:00,207.29,207.58,207.29,207.41,6749.0,186.8877,187.1491,186.8877,186.9959,6749.0
2020-11-25 14:35:00,207.4,207.52,207.34,207.45,9603.0,186.9869,187.0951,186.9328,187.0319,9603.0
2020-11-25 14:40:00,207.38,207.48,207.31,207.38,7046.0,186.9688,187.059,186.9057,186.9688,7046.0
2020-11-25 14:45:00,207.42,207.53,207.27,207.5,7939.0,187.0049,187.1041,186.8697,187.077,7939.0
2020-11-25 14:50:00,207.51,207.52,207.36,207.42,3777.0,187.086,187.0951,186.9508,187.0049,3777.0
2020-11-25 14:55:00,207.43,207.59,207.39,207.47,7167.0,187.0139,187.1582,186.9778,187.05,7167.0
2020-11-25 15:00:00,207.46,207.78,207.45,207.65,6891.0,187.041,187.3295,187.0319,187.2123,6891.0
2020-11-25 15:05:00,207.6,207.9,207.57,207.83,8666.0,187.1672,187.4376,187.1401,187.3745,8666.0
2020-11-25 15:10:00,207.84,208.13,207.83,208.06,10823.0,187.3836,187.645,187.3745,187.5819,10823.0
2020-11-25 15:15:00,208.14,208.25,207.89,207.94,14071.0,187.654,187.7532,187.4286,187.4737,14071.0
2020-11-25 15:20:00,207.99,208.02,207.73,207.82,13322.0,187.5188,187.5458,187.2844,187.3655,13322.0
2020-11-25 15:25:00,207.8,208.05,207.75,207.89,11617.0,187.3475,187.5729,187.3024,187.4286,11617.0
2020-11-25 15:30:00,207.89,207.89,207.67,207.82,16493.0,187.4286,187.4286,187.2303,187.3655,16493.0
2020-11-25 15:35:00,207.8,207.82,207.56,207.62,23934.0,187.3475,187.3655,187.1311,187.1852,23934.0
2020-11-25 15:40:00,207.62,207.85,207.61,207.72,20914.0,187.1852,187.3926,187.1762,187.2754,20914.0
2020-11-25 15:45:00,207.74,207.82,207.48,207.7,27551.0,187.2934,187.3655,187.059,187.2573,27551.0
2020-11-25 15:50:00,207.72,207.72,207.24,207.43,39109.0,187.2754,187.2754,186.8426,187.0139,39109.0
2020-11-25 15:55:00,207.44,207.67,207.09,207.46,109545.0,187.0229,187.2303,186.7074,187.041,109545.0
2020-11-27 09:30:00,207.57,207.57,205.4,205.94,81193.0,188.0229,188.0229,186.0572,186.5464,81193.0
2020-11-27 09:35:00,205.7,207.22,205.57,207.11,13433.0,186.329,187.7058,186.2112,187.6062,13433.0
2020-11-27 09:40:00,207.15,207.85,206.99,207.34,30987.0,187.6424,188.2765,187.4975,187.8145,30987.0
2020-11-27 09:45:00,207.23,207.55,207.09,207.11,14334.0,187.7149,188.0047,187.5881,187.6062,14334.0
2020-11-27 09:50:00,206.77,207.16,206.77,206.93,16435.0,187.2982,187.6515,187.2982,187.4431,16435.0
2020-11-27 09:55:00,207.06,207.11,206.59,207.1,9204.0,187.5609,187.6062,187.1352,187.5971,9204.0
2020-11-27 10:00:00,207.15,207.16,206.7,206.96,14636.0,187.6424,187.6515,187.2348,187.4703,14636.0
2020-11-27 10:05:00,206.89,207.11,206.82,206.87,7781.0,187.4069,187.6062,187.3435,187.3888,7781.0
2020-11-27 10:10:00,206.74,207.05,206.65,206.67,6615.0,187.271,187.5518,187.1895,187.2076,6615.0
2020-11-27 10:15:00,206.68,206.91,206.57,206.59,10002.0,187.2167,187.425,187.117,187.1352,10002.0
2020-11-27 10:20:00,206.52,206.55,206.05,206.32,9896.0,187.0717,187.0989,186.646,186.8906,9896.0
2020-11-27 10:25:00,206.28,206.47,205.91,205.91,11265.0,186.8543,187.0265,186.5192,186.5192,11265.0
2020-11-27 10:30:00,205.92,206.32,205.7,205.85,17250.0,186.5282,186.8906,186.329,186.4648,17250.0
2020-11-27 10:35:00,205.93,206.28,205.85,206.04,11319.0,186.5373,186.8543,186.4648,186.6369,11319.0
2020-11-27 10:40:00,206.04,206.55,206.03,206.55,9126.0,186.6369,187.0989,186.6279,187.0989,9126.0
2020-11-27 10:45:00,206.66,206.75,206.34,206.42,14320.0,187.1986,187.2801,186.9087,186.9812,14320.0
2020-11-27 10:50:00,206.52,206.52,206.05,206.05,13021.0,187.0717,187.0717,186.646,186.646,13021.0
2020-11-27 10:55:00,206.03,206.13,205.69,205.81,10106.0,186.6279,186.7185,186.3199,186.4286,10106.0
2020-11-27 11:00:00,205.74,205.83,205.48,205.52,12098.0,186.3652,186.4467,186.1297,186.1659,12098.0
2020-11-27 11:05:00,205.6,205.71,205.32,205.32,10131.0,186.2384,186.338,185.9848,185.9848,10131.0
2020-11-27 11:10:00,205.35,205.43,205.0,205.13,20229.0,186.0119,186.0844,185.6949,185.8126,20229.0
2020-11-27 11:15:00,205.0,205.49,205.0,205.49,10390.0,185.6949,186.1387,185.6949,186.1387,10390.0
2020-11-27 11:20:00,205.53,205.85,205.41,205.84,7553.0,186.175,186.4648,186.0663,186.4558,7553.0
2020-11-27 11:25:00,205.84,205.87,205.56,205.64,7335.0,186.4558,186.483,186.2022,186.2746,7335.0
2020-11-27 11:30:00,205.67,206.06,205.57,205.77,8506.0,186.3018,186.6551,186.2112,186.3924,8506.0
2020-11-27 11:35:00,205.78,205.85,205.16,205.75,11895.0,186.4014,186.4648,185.8398,186.3743,11895.0
2020-11-27 11:40:00,205.76,205.85,205.53,205.67,9083.0,186.3833,186.4648,186.175,186.3018,9083.0
2020-11-27 11:45:00,205.68,205.75,205.52,205.65,10290.0,186.3108,186.3743,186.1659,186.2837,10290.0
2020-11-27 11:50:00,205.68,205.92,205.38,205.45,15438.0,186.3108,186.5282,186.0391,186.1025,15438.0
2020-11-27 11:55:00,205.37,205.68,205.34,205.63,8012.0,186.03,186.3108,186.0029,186.2656,8012.0
2020-11-27 12:00:00,205.68,205.8,205.53,205.6,7830.0,186.3108,186.4195,186.175,186.2384,7830.0
2020-11-27 12:05:00,205.65,205.74,205.37,205.53,7977.0,186.2837,186.3652,186.03,186.175,7977.0
2020-11-27 12:10:00,205.53,205.73,205.38,205.72,10179.0,186.175,186.3561,186.0391,186.3471,10179.0
2020-11-27 12:15:00,205.73,205.9,205.7,205.78,7500.0,186.3561,186.5101,186.329,186.4014,7500.0
2020-11-27 12:20:00,205.79,205.79,205.47,205.65,12231.0,186.4105,186.4105,186.1206,186.2837,12231.0
2020-11-27 12:25:00,205.61,205.71,205.47,205.47,7673.0,186.2474,186.338,186.1206,186.1206,7673.0
2020-11-27 12:30:00,205.52,205.57,205.29,205.38,8340.0,186.1659,186.2112,185.9576,186.0391,8340.0
2020-11-27 12:35:00,205.46,205.75,205.4,205.64,21192.0,186.1116,186.3743,186.0572,186.2746,21192.0
2020-11-27 12:40:00,205.65,205.73,205.35,205.45,37757.0,186.2837,186.3561,186.0119,186.1025,37757.0
2020-11-27 12:45:00,205.42,205.45,205.24,205.41,22050.0,186.0753,186.1025,185.9123,186.0663,22050.0
2020-11-27 12:50:00,205.44,206.0,205.44,205.55,35168.0,186.0935,186.6007,186.0935,186.1931,35168.0
2020-11-27 12:55:00,205.53,205.64,205.21,205.47,27038.0,186.175,186.2746,185.8851,186.1206,27038.0
2020-11-30 09:30:00,206.48,206.48,204.91,205.6,39627.0,187.0355,187.0355,185.6134,186.2384,39627.0
2020-11-30 09:35:00,205.71,206.75,205.7,206.75,22472.0,186.338,187.2801,186.329,187.2801,22472.0
2020-11-30 09:40:00,206.55,206.6,205.5,205.79,18036.0,187.0989,187.1442,186.1478,186.4105,18036.0
2020-11-30 09:45:00,205.85,206.29,205.71,205.73,22590.0,186.4648,186.8634,186.338,186.3561,22590.0
2020-11-30 09:50:00,205.63,206.3,205.11,206.3,17577.0,186.2656,186.8725,185.7945,186.8725,17577.0
2020-11-30 09:55:00,206.29,206.66,205.84,206.28,24972.0,186.8634,187.1986,186.4558,186.8543,24972.0
2020-11-30 10:00:00,206.23,206.35,205.41,205.62,12640.0,186.8091,186.9178,186.0663,186.2565,12640.0
2020-11-30 10:05:00,205.54,205.54,204.83,205.2,9165.0,186.184,186.184,185.5409,185.8761,9165.0
2020-11-30 10:10:00,205.15,205.38,204.92,205.02,5453.0,185.8308,186.0391,185.6224,185.713,5453.0
2020-11-30 10:15:00,205.19,205.3,205.09,205.13,8245.0,185.867,185.9666,185.7764,185.8126,8245.0
2020-11-30 10:20:00,205.08,205.23,204.92,205.18,9484.0,185.7674,185.9032,185.6224,185.8579,9484.0
2020-11-30 10:25:00,205.02,205.07,204.48,204.64,15098.0,185.713,185.7583,185.2239,185.3688,15098.0
2020-11-30 10:30:00,204.58,204.63,204.19,204.2,15003.0,185.3144,185.3597,184.9612,184.9702,15003.0
2020-11-30 10:35:00,204.15,204.28,203.82,203.99,6899.0,184.9249,185.0427,184.626,184.78,6899.0
2020-11-30 10:40:00,203.95,203.95,203.5,203.52,7240.0,184.7438,184.7438,184.3361,184.3543,7240.0
2020-11-30 10:45:00,203.61,204.1,203.61,203.8,13035.0,184.4358,184.8796,184.4358,184.6079,13035.0
2020-11-30 10:50:00,203.8,204.39,203.79,204.09,21838.0,184.6079,185.1423,184.5988,184.8706,21838.0
2020-11-30 10:55:00,204.1,204.38,203.98,204.15,12120.0,184.8796,185.1333,184.7709,184.9249,12120.0
2020-11-30 11:00:00,204.15,204.44,204.13,204.37,10838.0,184.9249,185.1876,184.9068,185.1242,10838.0
2020-11-30 11:05:00,204.38,204.41,204.03,204.18,25454.0,185.1333,185.1604,184.8162,184.9521,25454.0
2020-11-30 11:10:00,204.13,204.4,204.09,204.09,18836.0,184.9068,185.1514,184.8706,184.8706,18836.0
2020-11-30 11:15:00,203.98,204.08,203.77,203.82,20303.0,184.7709,184.8615,184.5807,184.626,20303.0
2020-11-30 11:20:00,203.87,204.2,203.87,203.95,10289.0,184.6713,184.9702,184.6713,184.7438,10289.0
2020-11-30 11:25:00,204.01,204.16,203.85,203.93,9021.0,184.7981,184.934,184.6532,184.7256,9021.0
2020-11-30 11:30:00,203.88,203.96,203.3,203.49,8435.0,184.6804,184.7528,184.155,184.3271,8435.0
2020-11-30 11:35:00,203.55,203.81,203.35,203.59,10250.0,184.3814,184.6169,184.2003,184.4177,10250.0
2020-11-30 11:40:00,203.49,203.84,203.41,203.73,9942.0,184.3271,184.6441,184.2546,184.5445,9942.0
2020-11-30 11:45:00,203.74,203.91,203.51,203.55,45278.0,184.5535,184.7075,184.3452,184.3814,45278.0
2020-11-30 11:50:00,203.61,203.95,203.53,203.53,6986.0,184.4358,184.7438,184.3633,184.3633,6986.0
2020-11-30 11:55:00,203.66,203.72,203.52,203.59,6781.0,184.4811,184.5354,184.3543,184.4177,6781.0
2020-11-30 12:00:00,203.56,203.62,203.45,203.53,15199.0,184.3905,184.4448,184.2909,184.3633,15199.0
2020-11-30 12:05:00,203.61,203.89,203.42,203.89,9123.0,184.4358,184.6894,184.2637,184.6894,9123.0
2020-11-30 12:10:00,203.88,204.35,203.88,204.17,17815.0,184.6804,185.1061,184.6804,184.943,17815.0
2020-11-30 12:15:00,204.13,204.22,204.03,204.12,7687.0,184.9068,184.9883,184.8162,184.8978,7687.0
2020-11-30 12:20:00,204.07,204.25,203.91,204.24,7048.0,184.8525,185.0155,184.7075,185.0065,7048.0
2020-11-30 12:25:00,204.18,204.31,204.0,204.2,7147.0,184.9521,185.0699,184.7891,184.9702,7147.0
2020-11-30 12:30:00,204.16,204.41,204.01,204.05,17416.0,184.934,185.1604,184.7981,184.8343,17416.0
2020-11-30 12:35:00,204.06,204.3,204.0,204.26,5419.0,184.8434,185.0608,184.7891,185.0246,5419.0
2020-11-30 12:40:00,204.25,204.26,203.96,204.11,10268.0,185.0155,185.0246,184.7528,184.8887,10268.0
2020-11-30 12:45:00,204.11,204.32,204.11,204.29,4519.0,184.8887,185.0789,184.8887,185.0517,4519.0
2020-11-30 12:50:00,204.31,204.34,204.11,204.21,10514.0,185.0699,185.097,184.8887,184.9793,10514.0
2020-11-30 12:55:00,204.15,204.35,204.15,204.27,80772.0,184.9249,185.1061,184.9249,185.0336,80772.0
2020-11-30 13:00:00,204.31,204.32,204.04,204.18,13176.0,185.0699,185.0789,184.8253,184.9521,13176.0
2020-11-30 13:05:00,204.19,204.2,203.9,203.94,6167.0,184.9612,184.9702,184.6985,184.7347,6167.0
2020-11-30 13:10:00,203.92,203.93,203.62,203.62,6290.0,184.7166,184.7256,184.4448,184.4448,6290.0
2020-11-30 13:15:00,203.6,203.67,203.5,203.53,8286.0,184.4267,184.4901,184.3361,184.3633,8286.0
2020-11-30 13:20:00,203.5,203.57,203.42,203.42,5120.0,184.3361,184.3996,184.2637,184.2637,5120.0
2020-11-30 13:25:00,203.39,203.63,203.39,203.6,5580.0,184.2365,184.4539,184.2365,184.4267,5580.0
2020-11-30 13:30:00,203.63,203.63,203.27,203.31,12543.0,184.4539,184.4539,184.1278,184.164,12543.0
2020-11-30 13:35:00,203.28,203.58,203.27,203.45,5874.0,184.1369,184.4086,184.1278,184.2909,5874.0
2020-11-30 13:40:00,203.51,203.6,203.41,203.41,9776.0,184.3452,184.4267,184.2546,184.2546,9776.0
2020-11-30 13:45:00,203.34,203.57,203.31,203.47,5592.0,184.1912,184.3996,184.164,184.309,5592.0
2020-11-30 13:50:00,203.51,203.58,203.39,203.45,5213.0,184.3452,184.4086,184.2365,184.2909,5213.0
2020-11-30 13:55:00,203.44,203.51,203.37,203.45,6641.0,184.2818,184.3452,184.2184,184.2909,6641.0
2020-11-30 14:00:00,203.43,203.43,203.06,203.16,7556.0,184.2727,184.2727,183.9376,184.0282,7556.0
2020-11-30 14:05:00,203.09,203.2,202.89,203.07,8749.0,183.9648,184.0644,183.7836,183.9466,8749.0
2020-11-30 14:10:00,203.01,203.14,202.93,203.06,13295.0,183.8923,184.01,183.8198,183.9376,13295.0
2020-11-30 14:15:00,203.06,203.23,203.06,203.1,9182.0,183.9376,184.0916,183.9376,183.9738,9182.0
2020-11-30 14:20:00,203.14,203.33,202.99,203.26,7704.0,184.01,184.1822,183.8742,184.1187,7704.0
2020-11-30 14:25:00,203.25,203.42,203.21,203.33,10932.0,184.1097,184.2637,184.0735,184.1822,10932.0
2020-11-30 14:30:00,203.38,203.5,203.32,203.37,4631.0,184.2274,184.3361,184.1731,184.2184,4631.0
2020-11-30 14:35:00,203.36,203.38,203.07,203.14,4413.0,184.2093,184.2274,183.9466,184.01,4413.0
2020-11-30 14:40:00,203.12,203.26,203.06,203.06,6528.0,183.9919,184.1187,183.9376,183.9376,6528.0
2020-11-30 14:45:00,203.05,203.25,203.04,203.25,17413.0,183.9285,184.1097,183.9195,184.1097,17413.0
2020-11-30 14:50:00,203.25,203.56,203.23,203.32,10603.0,184.1097,184.3905,184.0916,184.1731,10603.0
2020-11-30 14:55:00,203.33,204.14,203.33,204.01,7124.0,184.1822,184.9159,184.1822,184.7981,7124.0
2020-11-30 15:00:00,204.08,204.34,204.08,204.31,12429.0,184.8615,185.097,184.8615,185.0699,12429.0
2020-11-30 15:05:00,204.29,204.37,204.04,204.1,6688.0,185.0517,185.1242,184.8253,184.8796,6688.0
2020-11-30 15:10:00,204.15,204.19,204.01,204.15,15233.0,184.9249,184.9612,184.7981,184.9249,15233.0
2020-11-30 15:15:00,204.21,204.56,204.17,204.56,13337.0,184.9793,185.2963,184.943,185.2963,13337.0
2020-11-30 15:20:00,204.6,204.88,204.35,204.86,20436.0,185.3326,185.5862,185.1061,185.5681,20436.0
2020-11-30 15:25:00,204.81,204.82,204.38,204.43,20867.0,185.5228,185.5318,185.1333,185.1786,20867.0
2020-11-30 15:30:00,204.37,204.42,204.11,204.2,16610.0,185.1242,185.1695,184.8887,184.9702,16610.0
2020-11-30 15:35:00,204.18,204.66,204.17,204.55,22877.0,184.9521,185.3869,184.943,185.2873,22877.0
2020-11-30 15:40:00,204.57,204.94,204.5,204.84,42973.0,185.3054,185.6405,185.242,185.55,42973.0
2020-11-30 15:45:00,204.87,204.96,204.25,204.4,47680.0,185.5771,185.6587,185.0155,185.1514,47680.0
2020-11-30 15:50:00,204.35,204.49,203.86,204.21,52017.0,185.1061,185.2329,184.6622,184.9793,52017.0
2020-11-30 15:55:00,204.08,204.38,203.74,204.38,134358.0,184.8615,185.1333,184.5535,185.1333,134358.0
2020-12-01 09:30:00,205.7,208.29,205.61,205.61,56980.0,186.329,188.6751,186.2474,186.2474,56980.0
2020-12-01 09:35:00,205.69,206.75,205.61,206.16,24568.0,186.3199,187.2801,186.2474,186.7456,24568.0
2020-12-01 09:40:00,206.17,206.37,205.7,206.1,24267.0,186.7547,186.9359,186.329,186.6913,24267.0
2020-12-01 09:45:00,206.13,206.46,205.52,205.52,21333.0,186.7185,187.0174,186.1659,186.1659,21333.0
2020-12-01 09:50:00,205.53,206.2,205.17,205.54,35379.0,186.175,186.7819,185.8489,186.184,35379.0
2020-12-01 09:55:00,205.54,205.54,204.82,205.52,28081.0,186.184,186.184,185.5318,186.1659,28081.0
2020-12-01 10:00:00,205.41,205.85,204.93,205.82,17658.0,186.0663,186.4648,185.6315,186.4377,17658.0
2020-12-01 10:05:00,205.72,206.13,205.39,205.56,19147.0,186.3471,186.7185,186.0482,186.2022,19147.0
2020-12-01 10:10:00,205.57,205.71,205.03,205.18,18416.0,186.2112,186.338,185.7221,185.8579,18416.0
2020-12-01 10:15:00,205.2,206.21,205.11,206.18,20894.0,185.8761,186.7909,185.7945,186.7638,20894.0
2020-12-01 10:20:00,206.16,206.88,206.16,206.8,24305.0,186.7456,187.3978,186.7456,187.3254,24305.0
2020-12-01 10:25:00,206.87,206.87,206.25,206.25,18019.0,187.3888,187.3888,186.8272,186.8272,18019.0
2020-12-01 10:30:00,206.32,206.67,206.09,206.11,14768.0,186.8906,187.2076,186.6822,186.7004,14768.0
2020-12-01 10:35:00,206.09,206.22,205.09,205.19,19788.0,186.6822,186.8,185.7764,185.867,19788.0
2020-12-01 10:40:00,205.28,205.43,205.01,205.38,23284.0,185.9485,186.0844,185.7039,186.0391,23284.0
2020-12-01 10:45:00,205.32,205.51,204.78,205.14,17787.0,185.9848,186.1569,185.4956,185.8217,17787.0
2020-12-01 10:50:00,205.17,205.43,205.1,205.38,10543.0,185.8489,186.0844,185.7855,186.0391,10543.0
2020-12-01 10:55:00,205.39,205.5,205.13,205.28,15713.0,186.0482,186.1478,185.8126,185.9485,15713.0
2020-12-01 11:00:00,205.28,205.68,205.27,205.68,21635.0,185.9485,186.3108,185.9395,186.3108,21635.0
2020-12-01 11:05:00,205.7,205.72,205.36,205.62,22218.0,186.329,186.3471,186.021,186.2565,22218.0
2020-12-01 11:10:00,205.58,205.64,205.38,205.41,31399.0,186.2203,186.2746,186.0391,186.0663,31399.0
2020-12-01 11:15:00,205.41,205.56,205.16,205.44,12047.0,186.0663,186.2022,185.8398,186.0935,12047.0
2020-12-01 11:20:00,205.4,205.65,205.3,205.57,19218.0,186.0572,186.2837,185.9666,186.2112,19218.0
2020-12-01 11:25:00,205.54,205.91,205.44,205.44,15303.0,186.184,186.5192,186.0935,186.0935,15303.0
2020-12-01 11:30:00,205.37,205.57,204.99,205.0,19851.0,186.03,186.2112,185.6858,185.6949,19851.0
2020-12-01 11:35:00,205.08,205.19,204.31,204.59,18134.0,185.7674,185.867,185.0699,185.3235,18134.0
2020-12-01 11:40:00,204.69,204.96,204.68,204.83,12163.0,185.4141,185.6587,185.405,185.5409,12163.0
2020-12-01 11:45:00,204.86,204.93,204.43,204.54,10718.0,185.5681,185.6315,185.1786,185.2782,10718.0
2020-12-01 11:50:00,204.51,204.53,204.3,204.33,15334.0,185.251,185.2691,185.0608,185.088,15334.0
2020-12-01 11:55:00,204.36,204.76,204.31,204.38,9879.0,185.1152,185.4775,185.0699,185.1333,9879.0
2020-12-01 12:00:00,204.35,204.79,204.35,204.58,16298.0,185.1061,185.5047,185.1061,185.3144,16298.0
2020-12-01 12:05:00,204.58,204.65,204.44,204.56,12657.0,185.3144,185.3778,185.1876,185.2963,12657.0
2020-12-01 12:10:00,204.54,204.54,204.02,204.17,17287.0,185.2782,185.2782,184.8072,184.943,17287.0
2020-12-01 12:15:00,204.17,204.48,204.14,204.46,18310.0,184.943,185.2239,184.9159,185.2057,18310.0
2020-12-01 12:20:00,204.49,204.64,204.42,204.45,10774.0,185.2329,185.3688,185.1695,185.1967,10774.0
2020-12-01 12:25:00,204.51,204.58,204.44,204.44,7013.0,185.251,185.3144,185.1876,185.1876,7013.0
2020-12-01 12:30:00,204.46,204.9,204.43,204.74,11728.0,185.2057,185.6043,185.1786,185.4594,11728.0
2020-12-01 12:35:00,204.7,204.77,204.57,204.7,18872.0,185.4231,185.4865,185.3054,185.4231,18872.0
2020-12-01 12:40:00,204.7,204.7,204.36,204.47,6357.0,185.4231,185.4231,185.1152,185.2148,6357.0
2020-12-01 12:45:00,204.51,204.73,204.5,204.68,6838.0,185.251,185.4503,185.242,185.405,6838.0
2020-12-01 12:50:00,204.71,204.91,204.54,204.61,50952.0,185.4322,185.6134,185.2782,185.3416,50952.0
2020-12-01 12:55:00,204.63,204.68,204.42,204.42,13967.0,185.3597,185.405,185.1695,185.1695,13967.0
2020-12-01 13:00:00,204.49,204.54,204.06,204.16,14032.0,185.2329,185.2782,184.8434,184.934,14032.0
2020-12-01 13:05:00,204.16,204.24,203.98,204.1,14400.0,184.934,185.0065,184.7709,184.8796,14400.0
2020-12-01 13:10:00,204.13,204.16,203.87,203.93,7318.0,184.9068,184.934,184.6713,184.7256,7318.0
2020-12-01 13:15:00,203.9,204.12,203.87,203.94,9641.0,184.6985,184.8978,184.6713,184.7347,9641.0
2020-12-01 13:20:00,203.94,204.18,203.89,204.15,8575.0,184.7347,184.9521,184.6894,184.9249,8575.0
2020-12-01 13:25:00,204.15,204.19,203.78,203.91,10622.0,184.9249,184.9612,184.5898,184.7075,10622.0
2020-12-01 13:30:00,203.93,204.11,203.86,204.11,8449.0,184.7256,184.8887,184.6622,184.8887,8449.0
2020-12-01 13:35:00,204.11,204.63,204.11,204.57,9591.0,184.8887,185.3597,184.8887,185.3054,9591.0
2020-12-01 13:40:00,204.55,204.71,204.54,204.69,9552.0,185.2873,185.4322,185.2782,185.4141,9552.0
2020-12-01 13:45:00,204.67,204.68,204.56,204.68,10777.0,185.396,185.405,185.2963,185.405,10777.0
2020-12-01 13:50:00,204.65,204.71,204.47,204.61,11897.0,185.3778,185.4322,185.2148,185.3416,11897.0
2020-12-01 13:55:00,204.62,205.0,204.6,204.91,9371.0,185.3507,185.6949,185.3326,185.6134,9371.0
2020-12-01 14:00:00,204.85,204.87,204.66,204.81,10575.0,185.559,185.5771,185.3869,185.5228,10575.0
2020-12-01 14:05:00,204.83,205.0,204.6,204.6,14365.0,185.5409,185.6949,185.3326,185.3326,14365.0
2020-12-01 14:10:00,204.59,204.65,204.27,204.41,13951.0,185.3235,185.3778,185.0336,185.1604,13951.0
2020-12-01 14:15:00,204.39,204.61,204.32,204.37,14752.0,185.1423,185.3416,185.0789,185.1242,14752.0
2020-12-01 14:20:00,204.31,204.34,203.75,203.75,26184.0,185.0699,185.097,184.5626,184.5626,26184.0
2020-12-01 14:25:00,203.73,203.92,203.59,203.9,35803.0,184.5445,184.7166,184.4177,184.6985,35803.0
2020-12-01 14:30:00,203.92,204.0,203.82,203.95,16911.0,184.7166,184.7891,184.626,184.7438,16911.0
2020-12-01 14:35:00,203.97,204.23,203.92,204.19,29446.0,184.7619,184.9974,184.7166,184.9612,29446.0
2020-12-01 14:40:00,204.18,204.98,204.18,204.79,30437.0,184.9521,185.6768,184.9521,185.5047,30437.0
2020-12-01 14:45:00,204.77,204.77,204.51,204.64,23883.0,185.4865,185.4865,185.251,185.3688,23883.0
2020-12-01 14:50:00,204.66,204.66,204.54,204.56,14424.0,185.3869,185.3869,185.2782,185.2963,14424.0
2020-12-01 14:55:00,204.53,204.56,204.29,204.42,27013.0,185.2691,185.2963,185.0517,185.1695,27013.0
2020-12-01 15:00:00,204.44,204.44,203.94,203.94,14211.0,185.1876,185.1876,184.7347,184.7347,14211.0
2020-12-01 15:05:00,203.86,203.91,203.45,203.56,25096.0,184.6622,184.7075,184.2909,184.3905,25096.0
2020-12-01 15:10:00,203.48,203.59,203.29,203.33,24288.0,184.318,184.4177,184.1459,184.1822,24288.0
2020-12-01 15:15:00,203.36,203.44,203.07,203.07,21052.0,184.2093,184.2818,183.9466,183.9466,21052.0
2020-12-01 15:20:00,203.15,203.81,203.11,203.76,23904.0,184.0191,184.6169,183.9829,184.5717,23904.0
2020-12-01 15:25:00,203.75,203.8,203.42,203.5,14570.0,184.5626,184.6079,184.2637,184.3361,14570.0
2020-12-01 15:30:00,203.5,203.59,203.32,203.54,24774.0,184.3361,184.4177,184.1731,184.3724,24774.0
2020-12-01 15:35:00,203.53,203.53,203.07,203.26,24832.0,184.3633,184.3633,183.9466,184.1187,24832.0
2020-12-01 15:40:00,203.28,203.29,202.82,202.97,31112.0,184.1369,184.1459,183.7202,183.8561,31112.0
2020-12-01 15:45:00,202.91,203.28,202.6,203.28,34998.0,183.8017,184.1369,183.5209,184.1369,34998.0
2020-12-01 15:50:00,203.25,203.25,202.83,202.96,49102.0,184.1097,184.1097,183.7292,183.847,49102.0
2020-12-01 15:55:00,202.93,202.94,202.13,202.55,187788.0,183.8198,183.8289,183.0952,183.4756,187788.0
2020-12-02 09:30:00,201.9,202.92,201.43,202.63,53581.0,182.8868,183.8108,182.4611,183.5481,53581.0
2020-12-02 09:35:00,202.92,203.35,202.43,203.12,19857.0,183.8108,184.2003,183.3669,183.9919,19857.0
2020-12-02 09:40:00,203.21,203.64,202.75,203.01,24363.0,184.0735,184.463,183.6568,183.8923,24363.0
2020-12-02 09:45:00,203.06,203.48,202.96,202.96,25060.0,183.9376,184.318,183.847,183.847,25060.0
2020-12-02 09:50:00,203.13,203.98,203.05,203.47,16045.0,184.001,184.7709,183.9285,184.309,16045.0
2020-12-02 09:55:00,203.46,203.86,203.24,203.78,19877.0,184.2999,184.6622,184.1006,184.5898,19877.0
2020-12-02 10:00:00,203.78,203.78,202.76,203.05,20451.0,184.5898,184.5898,183.6658,183.9285,20451.0
2020-12-02 10:05:00,202.98,203.05,202.19,202.34,24801.0,183.8651,183.9285,183.1495,183.2854,24801.0
2020-12-02 10:10:00,202.37,202.37,201.92,201.95,19896.0,183.3126,183.3126,182.9049,182.9321,19896.0
2020-12-02 10:15:00,202.09,202.66,201.92,202.35,18112.0,183.0589,183.5752,182.9049,183.2944,18112.0
2020-12-02 10:20:00,202.26,202.78,202.22,202.7,8779.0,183.2129,183.6839,183.1767,183.6115,8779.0
2020-12-02 10:25:00,202.73,203.34,202.49,203.21,8676.0,183.6387,184.1912,183.4213,184.0735,8676.0
2020-12-02 10:30:00,203.2,203.23,202.92,203.03,11594.0,184.0644,184.0916,183.8108,183.9104,11594.0
2020-12-02 10:35:00,202.97,203.53,202.94,203.24,14744.0,183.8561,184.3633,183.8289,184.1006,14744.0
2020-12-02 10:40:00,203.28,203.36,203.06,203.26,11667.0,184.1369,184.2093,183.9376,184.1187,11667.0
2020-12-02 10:45:00,203.32,203.32,203.03,203.04,18508.0,184.1731,184.1731,183.9104,183.9195,18508.0
2020-12-02 10:50:00,203.08,203.37,202.98,203.31,6055.0,183.9557,184.2184,183.8651,184.164,6055.0
2020-12-02 10:55:00,203.48,203.78,203.39,203.78,10301.0,184.318,184.5898,184.2365,184.5898,10301.0
2020-12-02 11:00:00,203.8,204.06,203.7,204.0,15722.0,184.6079,184.8434,184.5173,184.7891,15722.0
2020-12-02 11:05:00,203.95,203.96,203.51,203.51,22781.0,184.7438,184.7528,184.3452,184.3452,22781.0
2020-12-02 11:10:00,203.51,204.05,203.45,204.0,8214.0,184.3452,184.8343,184.2909,184.7891,8214.0
2020-12-02 11:15:00,203.96,204.07,203.54,203.54,9605.0,184.7528,184.8525,184.3724,184.3724,9605.0
2020-12-02 11:20:00,203.57,203.94,203.57,203.94,4142.0,184.3996,184.7347,184.3996,184.7347,4142.0
2020-12-02 11:25:00,203.96,203.96,203.66,203.76,7088.0,184.7528,184.7528,184.4811,184.5717,7088.0
2020-12-02 11:30:00,203.77,204.18,203.66,203.97,7947.0,184.5807,184.9521,184.4811,184.7619,7947.0
2020-12-02 11:35:00,203.95,204.21,203.86,203.87,5922.0,184.7438,184.9793,184.6622,184.6713,5922.0
2020-12-02 11:40:00,203.86,203.92,203.72,203.81,7242.0,184.6622,184.7166,184.5354,184.6169,7242.0
2020-12-02 11:45:00,203.78,203.88,203.61,203.71,5110.0,184.5898,184.6804,184.4358,184.5264,5110.0
2020-12-02 11:50:00,203.65,203.82,203.54,203.54,12380.0,184.472,184.626,184.3724,184.3724,12380.0
2020-12-02 11:55:00,203.51,203.54,203.11,203.28,10623.0,184.3452,184.3724,183.9829,184.1369,10623.0
2020-12-02 12:00:00,203.31,203.5,202.99,203.18,17997.0,184.164,184.3361,183.8742,184.0463,17997.0
2020-12-02 12:05:00,203.19,203.22,202.95,202.99,6801.0,184.0553,184.0825,183.8379,183.8742,6801.0
2020-12-02 12:10:00,203.03,203.07,202.79,202.84,8425.0,183.9104,183.9466,183.693,183.7383,8425.0
2020-12-02 12:15:00,202.88,202.98,202.78,202.88,9660.0,183.7745,183.8651,183.6839,183.7745,9660.0
2020-12-02 12:20:00,202.95,203.33,202.95,203.33,5078.0,183.8379,184.1822,183.8379,184.1822,5078.0
2020-12-02 12:25:00,203.34,203.57,203.27,203.53,8268.0,184.1912,184.3996,184.1278,184.3633,8268.0
2020-12-02 12:30:00,203.55,203.63,203.32,203.45,7780.0,184.3814,184.4539,184.1731,184.2909,7780.0
2020-12-02 12:35:00,203.41,203.58,203.35,203.58,5461.0,184.2546,184.4086,184.2003,184.4086,5461.0
2020-12-02 12:40:00,203.58,204.0,203.58,203.93,10374.0,184.4086,184.7891,184.4086,184.7256,10374.0
2020-12-02 12:45:00,203.89,203.9,203.72,203.78,6893.0,184.6894,184.6985,184.5354,184.5898,6893.0
2020-12-02 12:50:00,203.86,204.53,203.86,204.17,15598.0,184.6622,185.2691,184.6622,184.943,15598.0
2020-12-02 12:55:00,204.12,204.2,204.03,204.15,9335.0,184.8978,184.9702,184.8162,184.9249,9335.0
2020-12-02 13:00:00,204.15,204.16,203.85,203.85,8256.0,184.9249,184.934,184.6532,184.6532,8256.0
2020-12-02 13:05:00,203.88,203.97,203.61,203.63,5647.0,184.6804,184.7619,184.4358,184.4539,5647.0
2020-12-02 13:10:00,203.57,203.61,203.31,203.31,9416.0,184.3996,184.4358,184.164,184.164,9416.0
2020-12-02 13:15:00,203.31,203.42,203.19,203.22,9506.0,184.164,184.2637,184.0553,184.0825,9506.0
2020-12-02 13:20:00,203.22,203.28,203.01,203.05,11205.0,184.0825,184.1369,183.8923,183.9285,11205.0
2020-12-02 13:25:00,202.99,203.03,202.83,202.89,9630.0,183.8742,183.9104,183.7292,183.7836,9630.0
2020-12-02 13:30:00,202.86,202.95,202.77,202.87,9868.0,183.7564,183.8379,183.6749,183.7655,9868.0
2020-12-02 13:35:00,202.92,203.16,202.89,203.06,6998.0,183.8108,184.0282,183.7836,183.9376,6998.0
2020-12-02 13:40:00,203.11,203.26,202.92,203.15,15054.0,183.9829,184.1187,183.8108,184.0191,15054.0
2020-12-02 13:45:00,203.15,203.18,202.81,202.96,8075.0,184.0191,184.0463,183.7111,183.847,8075.0
2020-12-02 13:50:00,203.0,203.15,202.96,203.0,7007.0,183.8832,184.0191,183.847,183.8832,7007.0
2020-12-02 13:55:00,203.09,203.49,203.09,203.46,15406.0,183.9648,184.3271,183.9648,184.2999,15406.0
2020-12-02 14:00:00,203.46,203.76,203.44,203.55,12242.0,184.2999,184.5717,184.2818,184.3814,12242.0
2020-12-02 14:05:00,203.51,203.84,203.51,203.67,11741.0,184.3452,184.6441,184.3452,184.4901,11741.0
2020-12-02 14:10:00,203.7,203.7,203.46,203.46,8079.0,184.5173,184.5173,184.2999,184.2999,8079.0
2020-12-02 14:15:00,203.48,203.77,203.32,203.76,8828.0,184.318,184.5807,184.1731,184.5717,8828.0
2020-12-02 14:20:00,203.77,203.85,203.68,203.77,11262.0,184.5807,184.6532,184.4992,184.5807,11262.0
2020-12-02 14:25:00,203.77,204.03,203.73,204.01,8406.0,184.5807,184.8162,184.5445,184.7981,8406.0
2020-12-02 14:30:00,204.01,204.29,203.96,204.2,7960.0,184.7981,185.0517,184.7528,184.9702,7960.0
2020-12-02 14:35:00,204.17,204.37,204.13,204.33,9655.0,184.943,185.1242,184.9068,185.088,9655.0
2020-12-02 14:40:00,204.34,204.4,204.18,204.22,7808.0,185.097,185.1514,184.9521,184.9883,7808.0
2020-12-02 14:45:00,204.2,204.34,204.12,204.26,12026.0,184.9702,185.097,184.8978,185.0246,12026.0
2020-12-02 14:50:00,204.28,204.3,204.1,204.12,7424.0,185.0427,185.0608,184.8796,184.8978,7424.0
2020-12-02 14:55:00,204.09,204.29,204.09,204.19,9873.0,184.8706,185.0517,184.8706,184.9612,9873.0
2020-12-02 15:00:00,204.23,204.32,204.12,204.24,8603.0,184.9974,185.0789,184.8978,185.0065,8603.0
2020-12-02 15:05:00,204.21,204.24,204.09,204.09,5822.0,184.9793,185.0065,184.8706,184.8706,5822.0
2020-12-02 15:10:00,204.1,204.14,203.86,203.87,8379.0,184.8796,184.9159,184.6622,184.6713,8379.0
2020-12-02 15:15:00,203.9,204.1,203.89,204.02,12972.0,184.6985,184.8796,184.6894,184.8072,12972.0
2020-12-02 15:20:00,204.02,204.07,203.73,203.73,10503.0,184.8072,184.8525,184.5445,184.5445,10503.0
2020-12-02 15:25:00,203.74,204.04,203.73,204.04,13875.0,184.5535,184.8253,184.5445,184.8253,13875.0
2020-12-02 15:30:00,204.02,204.29,204.0,204.29,19150.0,184.8072,185.0517,184.7891,185.0517,19150.0
2020-12-02 15:35:00,204.26,204.4,204.14,204.25,13516.0,185.0246,185.1514,184.9159,185.0155,13516.0
2020-12-02 15:40:00,204.22,204.53,204.22,204.34,22692.0,184.9883,185.2691,184.9883,185.097,22692.0
2020-12-02 15:45:00,204.34,204.53,204.27,204.44,19675.0,185.097,185.2691,185.0336,185.1876,19675.0
2020-12-02 15:50:00,204.4,204.5,203.85,203.95,43250.0,185.1514,185.242,184.6532,184.7438,43250.0
2020-12-02 15:55:00,203.93,204.04,203.54,203.55,103280.0,184.7256,184.8253,184.3724,184.3814,103280.0
2020-12-03 09:30:00,204.52,205.26,203.15,203.24,84206.0,185.2601,185.9304,184.0191,184.1006,84206.0
2020-12-03 09:35:00,203.24,204.06,203.24,203.58,17335.0,184.1006,184.8434,184.1006,184.4086,17335.0
2020-12-03 09:40:00,203.58,204.09,203.55,203.61,19644.0,184.4086,184.8706,184.3814,184.4358,19644.0
2020-12-03 09:45:00,203.81,204.13,203.6,203.72,9483.0,184.6169,184.9068,184.4267,184.5354,9483.0
2020-12-03 09:50:00,203.83,204.15,203.43,203.93,16412.0,184.6351,184.9249,184.2727,184.7256,16412.0
2020-12-03 09:55:00,203.91,204.15,203.49,203.93,39829.0,184.7075,184.9249,184.3271,184.7256,39829.0
2020-12-03 10:00:00,203.97,204.73,203.88,204.51,20003.0,184.7619,185.4503,184.6804,185.251,20003.0
2020-12-03 10:05:00,204.51,204.72,204.1,204.11,16990.0,185.251,185.4413,184.8796,184.8887,16990.0
2020-12-03 10:10:00,204.15,204.15,203.84,204.0,16977.0,184.9249,184.9249,184.6441,184.7891,16977.0
2020-12-03 10:15:00,204.01,204.47,203.91,204.38,14287.0,184.7981,185.2148,184.7075,185.1333,14287.0
2020-12-03 10:20:00,204.31,204.64,204.08,204.18,16570.0,185.0699,185.3688,184.8615,184.9521,16570.0
2020-12-03 10:25:00,204.27,204.8,204.14,204.76,21468.0,185.0336,185.5137,184.9159,185.4775,21468.0
2020-12-03 10:30:00,204.7,204.76,204.4,204.67,15210.0,185.4231,185.4775,185.1514,185.396,15210.0
2020-12-03 10:35:00,204.64,204.71,204.51,204.67,11041.0,185.3688,185.4322,185.251,185.396,11041.0
2020-12-03 10:40:00,204.66,204.71,204.38,204.53,18086.0,185.3869,185.4322,185.1333,185.2691,18086.0
2020-12-03 10:45:00,204.51,204.58,204.17,204.4,8469.0,185.251,185.3144,184.943,185.1514,8469.0
2020-12-03 10:50:00,204.5,204.5,203.83,203.85,15858.0,185.242,185.242,184.6351,184.6532,15858.0
2020-12-03 10:55:00,203.73,203.83,202.93,202.93,40499.0,184.5445,184.6351,183.8198,183.8198,40499.0
2020-12-03 11:00:00,203.03,203.2,202.8,203.05,28618.0,183.9104,184.0644,183.7021,183.9285,28618.0
2020-12-03 11:05:00,203.11,203.11,202.25,202.55,25135.0,183.9829,183.9829,183.2039,183.4756,25135.0
2020-12-03 11:10:00,202.5,202.57,202.06,202.21,41706.0,183.4303,183.4937,183.0317,183.1676,41706.0
2020-12-03 11:15:00,202.12,202.84,202.09,202.77,31250.0,183.0861,183.7383,183.0589,183.6749,31250.0
2020-12-03 11:20:00,202.78,202.85,202.47,202.47,10853.0,183.6839,183.7474,183.4031,183.4031,10853.0
2020-12-03 11:25:00,202.45,202.47,202.07,202.36,10211.0,183.385,183.4031,183.0408,183.3035,10211.0
2020-12-03 11:30:00,202.35,202.61,202.27,202.51,13495.0,183.2944,183.53,183.222,183.4394,13495.0
2020-12-03 11:35:00,202.46,202.46,202.21,202.37,14683.0,183.3941,183.3941,183.1676,183.3126,14683.0
2020-12-03 11:40:00,202.41,202.49,202.22,202.28,9629.0,183.3488,183.4213,183.1767,183.231,9629.0
2020-12-03 11:45:00,202.31,202.67,202.2,202.67,16274.0,183.2582,183.5843,183.1586,183.5843,16274.0
2020-12-03 11:50:00,202.64,202.64,202.44,202.48,19334.0,183.5571,183.5571,183.376,183.4122,19334.0
2020-12-03 11:55:00,202.52,202.78,202.43,202.5,28282.0,183.4484,183.6839,183.3669,183.4303,28282.0
2020-12-03 12:00:00,202.5,202.78,202.38,202.56,9912.0,183.4303,183.6839,183.3216,183.4847,9912.0
2020-12-03 12:05:00,202.56,202.57,202.32,202.36,7991.0,183.4847,183.4937,183.2673,183.3035,7991.0
2020-12-03 12:10:00,202.54,202.56,202.38,202.51,8351.0,183.4665,183.4847,183.3216,183.4394,8351.0
2020-12-03 12:15:00,202.57,202.69,202.24,202.47,9926.0,183.4937,183.6024,183.1948,183.4031,9926.0
2020-12-03 12:20:00,202.48,202.57,202.33,202.44,7787.0,183.4122,183.4937,183.2763,183.376,7787.0
2020-12-03 12:25:00,202.44,202.58,202.38,202.51,11222.0,183.376,183.5028,183.3216,183.4394,11222.0
2020-12-03 12:30:00,202.5,202.77,202.48,202.72,24057.0,183.4303,183.6749,183.4122,183.6296,24057.0
2020-12-03 12:35:00,202.75,202.9,202.71,202.74,17151.0,183.6568,183.7926,183.6205,183.6477,17151.0
2020-12-03 12:40:00,202.75,202.83,202.51,202.51,14112.0,183.6568,183.7292,183.4394,183.4394,14112.0
2020-12-03 12:45:00,202.56,202.58,202.37,202.58,13221.0,183.4847,183.5028,183.3126,183.5028,13221.0
2020-12-03 12:50:00,202.58,202.74,202.54,202.68,17426.0,183.5028,183.6477,183.4665,183.5934,17426.0
2020-12-03 12:55:00,202.66,202.94,202.62,202.93,17109.0,183.5752,183.8289,183.539,183.8198,17109.0
2020-12-03 13:00:00,202.94,203.13,202.81,203.06,17666.0,183.8289,184.001,183.7111,183.9376,17666.0
2020-12-03 13:05:00,203.01,203.01,202.68,202.76,15759.0,183.8923,183.8923,183.5934,183.6658,15759.0
2020-12-03 13:10:00,202.8,202.94,202.72,202.94,19079.0,183.7021,183.8289,183.6296,183.8289,19079.0
2020-12-03 13:15:00,202.94,202.99,202.78,202.87,13543.0,183.8289,183.8742,183.6839,183.7655,13543.0
2020-12-03 13:20:00,202.87,202.93,202.66,202.89,15046.0,183.7655,183.8198,183.5752,183.7836,15046.0
2020-12-03 13:25:00,202.91,202.97,202.79,202.93,10541.0,183.8017,183.8561,183.693,183.8198,10541.0
2020-12-03 13:30:00,202.88,202.88,202.72,202.77,12226.0,183.7745,183.7745,183.6296,183.6749,12226.0
2020-12-03 13:35:00,202.74,202.85,202.61,202.73,6291.0,183.6477,183.7474,183.53,183.6387,6291.0
2020-12-03 13:40:00,202.75,202.76,202.48,202.48,14284.0,183.6568,183.6658,183.4122,183.4122,14284.0
2020-12-03 13:45:00,202.5,202.71,202.44,202.47,13357.0,183.4303,183.6205,183.376,183.4031,13357.0
2020-12-03 13:50:00,202.45,202.45,202.33,202.43,13433.0,183.385,183.385,183.2763,183.3669,13433.0
2020-12-03 13:55:00,202.46,202.48,202.14,202.16,22888.0,183.3941,183.4122,183.1042,183.1223,22888.0
2020-12-03 14:00:00,202.14,202.19,202.0,202.12,22111.0,183.1042,183.1495,182.9774,183.0861,22111.0
2020-12-03 14:05:00,202.09,202.26,202.03,202.16,28464.0,183.0589,183.2129,183.0046,183.1223,28464.0
2020-12-03 14:10:00,202.27,202.76,202.27,202.54,13308.0,183.222,183.6658,183.222,183.4665,13308.0
2020-12-03 14:15:00,202.51,202.57,202.4,202.53,11501.0,183.4394,183.4937,183.3397,183.4575,11501.0
2020-12-03 14:20:00,202.49,202.68,202.48,202.65,16316.0,183.4213,183.5934,183.4122,183.5662,16316.0
2020-12-03 14:25:00,202.65,202.81,202.49,202.73,21439.0,183.5662,183.7111,183.4213,183.6387,21439.0
2020-12-03 14:30:00,202.73,203.04,202.69,202.99,20198.0,183.6387,183.9195,183.6024,183.8742,20198.0
2020-12-03 14:35:00,202.97,203.18,202.89,203.18,10667.0,183.8561,184.0463,183.7836,184.0463,10667.0
2020-12-03 14:40:00,203.18,203.41,203.12,203.27,16637.0,184.0463,184.2546,183.9919,184.1278,16637.0
2020-12-03 14:45:00,203.28,203.36,203.14,203.23,12107.0,184.1369,184.2093,184.01,184.0916,12107.0
2020-12-03 14:50:00,203.3,203.37,203.04,203.33,15868.0,184.155,184.2184,183.9195,184.1822,15868.0
2020-12-03 14:55:00,203.3,203.31,203.03,203.14,13722.0,184.155,184.164,183.9104,184.01,13722.0
2020-12-03 15:00:00,203.06,203.1,202.72,202.81,15415.0,183.9376,183.9738,183.6296,183.7111,15415.0
2020-12-03 15:05:00,202.84,203.0,202.71,202.74,27229.0,183.7383,183.8832,183.6205,183.6477,27229.0
2020-12-03 15:10:00,202.72,203.33,202.71,203.33,29634.0,183.6296,184.1822,183.6205,184.1822,29634.0
2020-12-03 15:15:00,203.32,203.51,203.26,203.51,23309.0,184.1731,184.3452,184.1187,184.3452,23309.0
2020-12-03 15:20:00,203.49,203.91,203.48,203.68,31343.0,184.3271,184.7075,184.318,184.4992,31343.0
2020-12-03 15:25:00,203.7,203.7,203.42,203.58,18946.0,184.5173,184.5173,184.2637,184.4086,18946.0
2020-12-03 15:30:00,203.6,203.65,203.17,203.25,19848.0,184.4267,184.472,184.0372,184.1097,19848.0
2020-12-03 15:35:00,203.16,203.33,202.33,202.34,29608.0,184.0282,184.1822,183.2763,183.2854,29608.0
2020-12-03 15:40:00,202.29,202.59,201.91,202.59,44588.0,183.2401,183.5118,182.8959,183.5118,44588.0
2020-12-03 15:45:00,202.59,203.02,202.41,202.82,34728.0,183.5118,183.9013,183.3488,183.7202,34728.0
2020-12-03 15:50:00,202.78,202.78,201.95,202.06,55276.0,183.6839,183.6839,182.9321,183.0317,55276.0
2020-12-03 15:55:00,202.09,202.4,201.8,202.37,146313.0,183.0589,183.3397,182.7962,183.3126,146313.0
2020-12-04 09:30:00,202.1,203.84,202.1,203.01,38952.0,183.068,184.6441,183.068,183.8923,38952.0
2020-12-04 09:35:00,203.15,203.34,202.72,203.05,20669.0,184.0191,184.1912,183.6296,183.9285,20669.0
2020-12-04 09:40:00,203.06,203.21,202.7,202.7,18039.0,183.9376,184.0735,183.6115,183.6115,18039.0
2020-12-04 09:45:00,202.95,203.23,202.95,202.96,24464.0,183.8379,184.0916,183.8379,183.847,24464.0
2020-12-04 09:50:00,203.0,204.0,203.0,203.96,10802.0,183.8832,184.7891,183.8832,184.7528,10802.0
2020-12-04 09:55:00,203.91,203.91,203.49,203.49,9091.0,184.7075,184.7075,184.3271,184.3271,9091.0
2020-12-04 10:00:00,203.49,203.7,203.32,203.61,15088.0,184.3271,184.5173,184.1731,184.4358,15088.0
2020-12-04 10:05:00,203.61,203.8,203.52,203.64,11241.0,184.4358,184.6079,184.3543,184.463,11241.0
2020-12-04 10:10:00,203.53,203.55,203.04,203.51,20146.0,184.3633,184.3814,183.9195,184.3452,20146.0
2020-12-04 10:15:00,203.41,204.1,203.4,203.97,9522.0,184.2546,184.8796,184.2456,184.7619,9522.0
2020-12-04 10:20:00,204.04,204.22,203.9,204.11,9790.0,184.8253,184.9883,184.6985,184.8887,9790.0
2020-12-04 10:25:00,204.06,204.48,204.06,204.47,7983.0,184.8434,185.2239,184.8434,185.2148,7983.0
2020-12-04 10:30:00,204.3,204.53,204.21,204.49,15218.0,185.0608,185.2691,184.9793,185.2329,15218.0
2020-12-04 10:35:00,204.49,204.73,204.36,204.73,13193.0,185.2329,185.4503,185.1152,185.4503,13193.0
2020-12-04 10:40:00,204.74,204.98,204.5,204.98,15601.0,185.4594,185.6768,185.242,185.6768,15601.0
2020-12-04 10:45:00,204.93,205.2,204.83,205.16,22056.0,185.6315,185.8761,185.5409,185.8398,22056.0
2020-12-04 10:50:00,205.16,205.24,204.94,205.08,11131.0,185.8398,185.9123,185.6405,185.7674,11131.0
2020-12-04 10:55:00,205.09,205.58,205.09,205.23,12775.0,185.7764,186.2203,185.7764,185.9032,12775.0
2020-12-04 11:00:00,205.31,205.52,205.16,205.37,8387.0,185.9757,186.1659,185.8398,186.03,8387.0
2020-12-04 11:05:00,205.27,205.45,204.89,204.89,10891.0,185.9395,186.1025,185.5952,185.5952,10891.0
2020-12-04 11:10:00,204.83,205.26,204.79,205.01,13052.0,185.5409,185.9304,185.5047,185.7039,13052.0
2020-12-04 11:15:00,205.02,205.04,204.84,204.97,6366.0,185.713,185.7311,185.55,185.6677,6366.0
2020-12-04 11:20:00,205.05,205.05,204.72,204.79,9419.0,185.7402,185.7402,185.4413,185.5047,9419.0
2020-12-04 11:25:00,204.73,204.83,204.14,204.34,23931.0,185.4503,185.5409,184.9159,185.097,23931.0
2020-12-04 11:30:00,204.45,204.45,204.08,204.11,8584.0,185.1967,185.1967,184.8615,184.8887,8584.0
2020-12-04 11:35:00,204.14,204.23,204.0,204.1,12302.0,184.9159,184.9974,184.7891,184.8796,12302.0
2020-12-04 11:40:00,204.13,204.15,203.85,203.89,7584.0,184.9068,184.9249,184.6532,184.6894,7584.0
2020-12-04 11:45:00,203.98,204.44,203.9,204.41,12372.0,184.7709,185.1876,184.6985,185.1604,12372.0
2020-12-04 11:50:00,204.38,204.69,204.32,204.6,9054.0,185.1333,185.4141,185.0789,185.3326,9054.0
2020-12-04 11:55:00,204.62,204.78,204.57,204.7,6194.0,185.3507,185.4956,185.3054,185.4231,6194.0
2020-12-04 12:00:00,204.7,204.96,204.63,204.96,10773.0,185.4231,185.6587,185.3597,185.6587,10773.0
2020-12-04 12:05:00,205.0,205.09,204.84,204.9,4685.0,185.6949,185.7764,185.55,185.6043,4685.0
2020-12-04 12:10:00,204.87,204.95,204.77,204.8,5310.0,185.5771,185.6496,185.4865,185.5137,5310.0
2020-12-04 12:15:00,204.83,204.83,204.47,204.77,8107.0,185.5409,185.5409,185.2148,185.4865,8107.0
2020-12-04 12:20:00,204.71,204.9,204.63,204.86,6619.0,185.4322,185.6043,185.3597,185.5681,6619.0
2020-12-04 12:25:00,204.84,205.0,204.81,204.81,6822.0,185.55,185.6949,185.5228,185.5228,6822.0
2020-12-04 12:30:00,204.81,204.93,204.75,204.84,6497.0,185.5228,185.6315,185.4684,185.55,6497.0
2020-12-04 12:35:00,204.77,204.77,204.45,204.65,4598.0,185.4865,185.4865,185.1967,185.3778,4598.0
2020-12-04 12:40:00,204.69,204.97,204.6,204.8,11856.0,185.4141,185.6677,185.3326,185.5137,11856.0
2020-12-04 12:45:00,204.8,204.94,204.67,204.67,7643.0,185.5137,185.6405,185.396,185.396,7643.0
2020-12-04 12:50:00,204.69,204.96,204.62,204.96,6809.0,185.4141,185.6587,185.3507,185.6587,6809.0
2020-12-04 12:55:00,204.91,205.04,204.85,204.93,6761.0,185.6134,185.7311,185.559,185.6315,6761.0
2020-12-04 13:00:00,204.89,205.08,204.77,204.84,7660.0,185.5952,185.7674,185.4865,185.55,7660.0
2020-12-04 13:05:00,204.84,204.93,204.81,204.82,7234.0,185.55,185.6315,185.5228,185.5318,7234.0
2020-12-04 13:10:00,204.85,204.95,204.77,204.94,5505.0,185.559,185.6496,185.4865,185.6405,5505.0
2020-12-04 13:15:00,204.93,205.12,204.83,205.0,9132.0,185.6315,185.8036,185.5409,185.6949,9132.0
2020-12-04 13:20:00,204.95,205.0,204.7,204.75,9147.0,185.6496,185.6949,185.4231,185.4684,9147.0
2020-12-04 13:25:00,204.76,204.82,204.68,204.75,12891.0,185.4775,185.5318,185.405,185.4684,12891.0
2020-12-04 13:30:00,204.75,204.94,204.67,204.91,7124.0,185.4684,185.6405,185.396,185.6134,7124.0
2020-12-04 13:35:00,204.91,205.03,204.87,205.02,11417.0,185.6134,185.7221,185.5771,185.713,11417.0
2020-12-04 13:40:00,204.98,204.98,204.83,204.89,7942.0,185.6768,185.6768,185.5409,185.5952,7942.0
2020-12-04 13:45:00,204.85,204.89,204.7,204.71,8507.0,185.559,185.5952,185.4231,185.4322,8507.0
2020-12-04 13:50:00,204.75,205.16,204.72,205.03,7648.0,185.4684,185.8398,185.4413,185.7221,7648.0
2020-12-04 13:55:00,205.0,205.34,204.99,205.23,8258.0,185.6949,186.0029,185.6858,185.9032,8258.0
2020-12-04 14:00:00,205.22,205.4,205.04,205.37,10972.0,185.8942,186.0572,185.7311,186.03,10972.0
2020-12-04 14:05:00,205.36,205.41,205.25,205.31,11572.0,186.021,186.0663,185.9213,185.9757,11572.0
2020-12-04 14:10:00,205.31,205.31,205.03,205.13,6776.0,185.9757,185.9757,185.7221,185.8126,6776.0
2020-12-04 14:15:00,205.11,205.33,205.1,205.29,5900.0,185.7945,185.9938,185.7855,185.9576,5900.0
2020-12-04 14:20:00,205.32,205.5,205.28,205.39,7729.0,185.9848,186.1478,185.9485,186.0482,7729.0
2020-12-04 14:25:00,205.47,205.5,205.23,205.28,8623.0,186.1206,186.1478,185.9032,185.9485,8623.0
2020-12-04 14:30:00,205.29,205.52,205.25,205.5,4771.0,185.9576,186.1659,185.9213,186.1478,4771.0
2020-12-04 14:35:00,205.53,205.6,205.43,205.51,5854.0,186.175,186.2384,186.0844,186.1569,5854.0
2020-12-04 14:40:00,205.48,205.79,205.48,205.77,7848.0,186.1297,186.4105,186.1297,186.3924,7848.0
2020-12-04 14:45:00,205.74,205.87,205.65,205.81,5535.0,186.3652,186.483,186.2837,186.4286,5535.0
2020-12-04 14:50:00,205.8,205.83,205.63,205.64,16147.0,186.4195,186.4467,186.2656,186.2746,16147.0
2020-12-04 14:55:00,205.67,205.92,205.61,205.82,8442.0,186.3018,186.5282,186.2474,186.4377,8442.0
2020-12-04 15:00:00,205.85,206.0,205.82,205.86,10521.0,186.4648,186.6007,186.4377,186.4739,10521.0
2020-12-04 15:05:00,205.92,206.09,205.86,206.07,8680.0,186.5282,186.6822,186.4739,186.6641,8680.0
2020-12-04 15:10:00,206.04,206.07,205.81,205.84,6877.0,186.6369,186.6641,186.4286,186.4558,6877.0
2020-12-04 15:15:00,205.85,206.03,205.65,205.98,10127.0,186.4648,186.6279,186.2837,186.5826,10127.0
2020-12-04 15:20:00,205.95,206.09,205.88,206.09,11338.0,186.5554,186.6822,186.492,186.6822,11338.0
2020-12-04 15:25:00,206.04,206.07,205.71,205.86,11299.0,186.6369,186.6641,186.338,186.4739,11299.0
2020-12-04 15:30:00,205.91,206.2,205.79,206.18,19752.0,186.5192,186.7819,186.4105,186.7638,19752.0
2020-12-04 15:35:00,206.18,206.36,205.77,205.82,26725.0,186.7638,186.9268,186.3924,186.4377,26725.0
2020-12-04 15:40:00,205.83,206.21,205.79,206.16,16304.0,186.4467,186.7909,186.4105,186.7456,16304.0
2020-12-04 15:45:00,206.13,206.21,205.91,206.13,22925.0,186.7185,186.7909,186.5192,186.7185,22925.0
2020-12-04 15:50:00,206.11,206.42,205.95,206.36,41062.0,186.7004,186.9812,186.5554,186.9268,41062.0
2020-12-04 15:55:00,206.35,206.35,205.91,206.05,137629.0,186.9178,186.9178,186.5192,186.646,137629.0
2020-12-07 09:30:00,205.6,205.7,204.29,204.67,49908.0,186.2384,186.329,185.0517,185.396,49908.0
2020-12-07 09:35:00,204.51,204.86,204.23,204.47,32534.0,185.251,185.5681,184.9974,185.2148,32534.0
2020-12-07 09:40:00,204.39,204.71,203.87,204.41,24437.0,185.1423,185.4322,184.6713,185.1604,24437.0
2020-12-07 09:45:00,204.52,204.57,204.16,204.16,22594.0,185.2601,185.3054,184.934,184.934,22594.0
2020-12-07 09:50:00,204.28,204.55,203.82,204.06,13297.0,185.0427,185.2873,184.626,184.8434,13297.0
2020-12-07 09:55:00,204.19,205.05,203.98,205.05,4894.0,184.9612,185.7402,184.7709,185.7402,4894.0
2020-12-07 10:00:00,204.96,205.0,204.31,204.51,10700.0,185.6587,185.6949,185.0699,185.251,10700.0
2020-12-07 10:05:00,204.39,204.71,204.35,204.71,11839.0,185.1423,185.4322,185.1061,185.4322,11839.0
2020-12-07 10:10:00,204.73,205.14,204.73,205.0,5963.0,185.4503,185.8217,185.4503,185.6949,5963.0
2020-12-07 10:15:00,205.05,205.57,205.05,205.55,4495.0,185.7402,186.2112,185.7402,186.1931,4495.0
2020-12-07 10:20:00,205.47,205.58,205.2,205.33,17783.0,186.1206,186.2203,185.8761,185.9938,17783.0
2020-12-07 10:25:00,205.28,205.65,205.22,205.4,9803.0,185.9485,186.2837,185.8942,186.0572,9803.0
2020-12-07 10:30:00,205.45,205.48,205.11,205.34,9284.0,186.1025,186.1297,185.7945,186.0029,9284.0
2020-12-07 10:35:00,205.31,205.41,205.21,205.31,15137.0,185.9757,186.0663,185.8851,185.9757,15137.0
2020-12-07 10:40:00,205.37,205.75,205.33,205.6,11101.0,186.03,186.3743,185.9938,186.2384,11101.0
2020-12-07 10:45:00,205.63,205.75,205.6,205.67,11620.0,186.2656,186.3743,186.2384,186.3018,11620.0
2020-12-07 10:50:00,205.64,205.94,205.47,205.91,8939.0,186.2746,186.5464,186.1206,186.5192,8939.0
2020-12-07 10:55:00,205.89,205.89,205.35,205.47,13130.0,186.5011,186.5011,186.0119,186.1206,13130.0
2020-12-07 11:00:00,205.46,205.54,205.24,205.28,9207.0,186.1116,186.184,185.9123,185.9485,9207.0
2020-12-07 11:05:00,205.29,205.47,205.28,205.35,5520.0,185.9576,186.1206,185.9485,186.0119,5520.0
2020-12-07 11:10:00,205.35,205.46,205.32,205.35,7741.0,186.0119,186.1116,185.9848,186.0119,7741.0
2020-12-07 11:15:00,205.31,205.32,205.1,205.13,7166.0,185.9757,185.9848,185.7855,185.8126,7166.0
2020-12-07 11:20:00,205.15,205.28,205.02,205.22,7582.0,185.8308,185.9485,185.713,185.8942,7582.0
2020-12-07 11:25:00,205.26,205.31,205.13,205.23,8059.0,185.9304,185.9757,185.8126,185.9032,8059.0
2020-12-07 11:30:00,205.21,205.33,205.19,205.25,3540.0,185.8851,185.9938,185.867,185.9213,3540.0
2020-12-07 11:35:00,205.25,205.44,205.25,205.43,4787.0,185.9213,186.0935,185.9213,186.0844,4787.0
2020-12-07 11:40:00,205.44,205.44,205.16,205.31,4122.0,186.0935,186.0935,185.8398,185.9757,4122.0
2020-12-07 11:45:00,205.3,205.41,205.19,205.26,5498.0,185.9666,186.0663,185.867,185.9304,5498.0
2020-12-07 11:50:00,205.21,205.29,205.11,205.11,6924.0,185.8851,185.9576,185.7945,185.7945,6924.0
2020-12-07 11:55:00,205.13,205.36,205.01,205.34,4534.0,185.8126,186.021,185.7039,186.0029,4534.0
2020-12-07 12:00:00,205.28,205.72,205.11,205.58,14675.0,185.9485,186.3471,185.7945,186.2203,14675.0
2020-12-07 12:05:00,205.67,205.72,205.4,205.63,8656.0,186.3018,186.3471,186.0572,186.2656,8656.0
2020-12-07 12:10:00,205.67,205.67,205.5,205.52,4529.0,186.3018,186.3018,186.1478,186.1659,4529.0
2020-12-07 12:15:00,205.53,205.71,205.51,205.67,8824.0,186.175,186.338,186.1569,186.3018,8824.0
2020-12-07 12:20:00,205.65,205.66,205.5,205.61,5362.0,186.2837,186.2927,186.1478,186.2474,5362.0
2020-12-07 12:25:00,205.64,205.8,205.64,205.74,8753.0,186.2746,186.4195,186.2746,186.3652,8753.0
2020-12-07 12:30:00,205.74,205.75,205.62,205.7,8852.0,186.3652,186.3743,186.2565,186.329,8852.0
2020-12-07 12:35:00,205.61,205.68,205.51,205.61,8678.0,186.2474,186.3108,186.1569,186.2474,8678.0
2020-12-07 12:40:00,205.58,205.62,205.43,205.61,6263.0,186.2203,186.2565,186.0844,186.2474,6263.0
2020-12-07 12:45:00,205.56,205.72,205.56,205.69,7509.0,186.2022,186.3471,186.2022,186.3199,7509.0
2020-12-07 12:50:00,205.75,205.75,205.42,205.43,16977.0,186.3743,186.3743,186.0753,186.0844,16977.0
2020-12-07 12:55:00,205.42,205.42,205.11,205.11,4888.0,186.0753,186.0753,185.7945,185.7945,4888.0
2020-12-07 13:00:00,205.08,205.15,204.99,205.04,3297.0,185.7674,185.8308,185.6858,185.7311,3297.0
2020-12-07 13:05:00,205.04,205.26,204.95,205.19,4840.0,185.7311,185.9304,185.6496,185.867,4840.0
2020-12-07 13:10:00,205.19,205.19,204.95,204.96,6836.0,185.867,185.867,185.6496,185.6587,6836.0
2020-12-07 13:15:00,205.0,205.1,204.96,205.09,7751.0,185.6949,185.7855,185.6587,185.7764,7751.0
2020-12-07 13:20:00,205.09,205.42,205.08,205.42,5545.0,185.7764,186.0753,185.7674,186.0753,5545.0
2020-12-07 13:25:00,205.37,205.37,205.06,205.09,7789.0,186.03,186.03,185.7492,185.7764,7789.0
2020-12-07 13:30:00,205.12,205.14,204.99,205.03,5165.0,185.8036,185.8217,185.6858,185.7221,5165.0
2020-12-07 13:35:00,205.12,205.2,204.83,204.91,9592.0,185.8036,185.8761,185.5409,185.6134,9592.0
2020-12-07 13:40:00,204.91,204.91,204.5,204.5,9852.0,185.6134,185.6134,185.242,185.242,9852.0
2020-12-07 13:45:00,204.52,204.68,204.5,204.68,6824.0,185.2601,185.405,185.242,185.405,6824.0
2020-12-07 13:50:00,204.75,204.87,204.6,204.64,7030.0,185.4684,185.5771,185.3326,185.3688,7030.0
2020-12-07 13:55:00,204.65,204.65,204.43,204.58,9773.0,185.3778,185.3778,185.1786,185.3144,9773.0
2020-12-07 14:00:00,204.66,204.66,204.38,204.5,8222.0,185.3869,185.3869,185.1333,185.242,8222.0
2020-12-07 14:05:00,204.46,204.61,204.41,204.6,7090.0,185.2057,185.3416,185.1604,185.3326,7090.0
2020-12-07 14:10:00,204.59,204.59,204.38,204.38,7990.0,185.3235,185.3235,185.1333,185.1333,7990.0
2020-12-07 14:15:00,204.38,204.38,204.17,204.21,11185.0,185.1333,185.1333,184.943,184.9793,11185.0
2020-12-07 14:20:00,204.26,204.41,204.18,204.26,8733.0,185.0246,185.1604,184.9521,185.0246,8733.0
2020-12-07 14:25:00,204.29,204.37,204.17,204.29,10703.0,185.0517,185.1242,184.943,185.0517,10703.0
2020-12-07 14:30:00,204.3,204.57,204.23,204.44,14612.0,185.0608,185.3054,184.9974,185.1876,14612.0
2020-12-07 14:35:00,204.42,204.62,204.42,204.59,10095.0,185.1695,185.3507,185.1695,185.3235,10095.0
2020-12-07 14:40:00,204.61,204.69,204.54,204.68,10063.0,185.3416,185.4141,185.2782,185.405,10063.0
2020-12-07 14:45:00,204.69,204.69,204.52,204.59,9673.0,185.4141,185.4141,185.2601,185.3235,9673.0
2020-12-07 14:50:00,204.61,204.61,204.43,204.43,14802.0,185.3416,185.3416,185.1786,185.1786,14802.0
2020-12-07 14:55:00,204.47,204.54,204.22,204.3,6253.0,185.2148,185.2782,184.9883,185.0608,6253.0
2020-12-07 15:00:00,204.31,204.33,204.16,204.25,7595.0,185.0699,185.088,184.934,185.0155,7595.0
2020-12-07 15:05:00,204.26,204.32,204.14,204.25,6215.0,185.0246,185.0789,184.9159,185.0155,6215.0
2020-12-07 15:10:00,204.28,204.31,204.2,204.22,8178.0,185.0427,185.0699,184.9702,184.9883,8178.0
2020-12-07 15:15:00,204.27,204.51,204.26,204.51,9321.0,185.0336,185.251,185.0246,185.251,9321.0
2020-12-07 15:20:00,204.54,204.66,204.5,204.64,13997.0,185.2782,185.3869,185.242,185.3688,13997.0
2020-12-07 15:25:00,204.64,204.97,204.61,204.97,8256.0,185.3688,185.6677,185.3416,185.6677,8256.0
2020-12-07 15:30:00,204.96,205.22,204.91,205.15,17338.0,185.6587,185.8942,185.6134,185.8308,17338.0
2020-12-07 15:35:00,205.12,205.14,204.91,204.91,9336.0,185.8036,185.8217,185.6134,185.6134,9336.0
2020-12-07 15:40:00,204.88,204.88,204.25,204.39,9970.0,185.5862,185.5862,185.0155,185.1423,9970.0
2020-12-07 15:45:00,204.34,204.55,204.22,204.46,15820.0,185.097,185.2873,184.9883,185.2057,15820.0
2020-12-07 15:50:00,204.39,204.87,204.33,204.84,25305.0,185.1423,185.5771,185.088,185.55,25305.0
2020-12-07 15:55:00,204.87,205.28,204.82,204.94,58828.0,185.5771,185.9485,185.5318,185.6405,58828.0
2020-12-08 09:30:00,203.65,204.25,203.21,204.02,48967.0,184.472,185.0155,184.0735,184.8072,48967.0
2020-12-08 09:35:00,204.0,204.19,203.64,203.94,12772.0,184.7891,184.9612,184.463,184.7347,12772.0
2020-12-08 09:40:00,204.09,204.26,203.52,203.91,17958.0,184.8706,185.0246,184.3543,184.7075,17958.0
2020-12-08 09:45:00,203.94,204.58,203.93,204.03,12284.0,184.7347,185.3144,184.7256,184.8162,12284.0
2020-12-08 09:50:00,204.15,204.65,204.15,204.57,24365.0,184.9249,185.3778,184.9249,185.3054,24365.0
2020-12-08 09:55:00,204.57,205.06,204.57,205.06,9943.0,185.3054,185.7492,185.3054,185.7492,9943.0
2020-12-08 10:00:00,205.19,205.25,204.14,204.17,46271.0,185.867,185.9213,184.9159,184.943,46271.0
2020-12-08 10:05:00,204.12,204.42,203.95,204.37,15048.0,184.8978,185.1695,184.7438,185.1242,15048.0
2020-12-08 10:10:00,204.34,204.78,204.32,204.56,9919.0,185.097,185.4956,185.0789,185.2963,9919.0
2020-12-08 10:15:00,204.59,204.76,204.4,204.63,7412.0,185.3235,185.4775,185.1514,185.3597,7412.0
2020-12-08 10:20:00,204.65,204.97,204.45,204.67,16742.0,185.3778,185.6677,185.1967,185.396,16742.0
2020-12-08 10:25:00,204.66,204.66,204.05,204.17,13672.0,185.3869,185.3869,184.8343,184.943,13672.0
2020-12-08 10:30:00,204.27,204.78,204.15,204.73,10354.0,185.0336,185.4956,184.9249,185.4503,10354.0
2020-12-08 10:35:00,204.79,205.19,204.78,205.04,7850.0,185.5047,185.867,185.4956,185.7311,7850.0
2020-12-08 10:40:00,205.05,205.14,204.91,204.99,8178.0,185.7402,185.8217,185.6134,185.6858,8178.0
2020-12-08 10:45:00,205.06,205.11,204.81,204.81,10912.0,185.7492,185.7945,185.5228,185.5228,10912.0
2020-12-08 10:50:00,204.86,205.38,204.82,205.31,7291.0,185.5681,186.0391,185.5318,185.9757,7291.0
2020-12-08 10:55:00,205.24,205.41,205.2,205.41,10983.0,185.9123,186.0663,185.8761,186.0663,10983.0
2020-12-08 11:00:00,205.35,205.65,205.33,205.65,8373.0,186.0119,186.2837,185.9938,186.2837,8373.0
2020-12-08 11:05:00,205.59,205.82,205.55,205.7,9429.0,186.2293,186.4377,186.1931,186.329,9429.0
2020-12-08 11:10:00,205.73,205.92,205.52,205.68,8827.0,186.3561,186.5282,186.1659,186.3108,8827.0
2020-12-08 11:15:00,205.76,205.99,205.68,205.95,8904.0,186.3833,186.5917,186.3108,186.5554,8904.0
2020-12-08 11:20:00,205.85,206.07,205.64,205.77,7243.0,186.4648,186.6641,186.2746,186.3924,7243.0
2020-12-08 11:25:00,205.8,205.86,205.63,205.71,8915.0,186.4195,186.4739,186.2656,186.338,8915.0
2020-12-08 11:30:00,205.72,206.33,205.5,206.33,13192.0,186.3471,186.8996,186.1478,186.8996,13192.0
2020-12-08 11:35:00,206.2,206.28,205.97,206.22,7485.0,186.7819,186.8543,186.5735,186.8,7485.0
2020-12-08 11:40:00,206.22,206.22,205.65,205.79,12190.0,186.8,186.8,186.2837,186.4105,12190.0
2020-12-08 11:45:00,205.79,205.91,205.74,205.75,8958.0,186.4105,186.5192,186.3652,186.3743,8958.0
2020-12-08 11:50:00,205.6,205.81,205.6,205.68,8093.0,186.2384,186.4286,186.2384,186.3108,8093.0
2020-12-08 11:55:00,205.72,205.82,205.6,205.62,19069.0,186.3471,186.4377,186.2384,186.2565,19069.0
2020-12-08 12:00:00,205.62,205.87,205.58,205.61,9610.0,186.2565,186.483,186.2203,186.2474,9610.0
2020-12-08 12:05:00,205.66,205.78,205.48,205.62,13210.0,186.2927,186.4014,186.1297,186.2565,13210.0
2020-12-08 12:10:00,205.62,205.81,205.39,205.4,4173.0,186.2565,186.4286,186.0482,186.0572,4173.0
2020-12-08 12:15:00,205.39,205.69,205.28,205.69,6728.0,186.0482,186.3199,185.9485,186.3199,6728.0
2020-12-08 12:20:00,205.72,205.74,205.57,205.67,5397.0,186.3471,186.3652,186.2112,186.3018,5397.0
2020-12-08 12:25:00,205.64,205.77,205.6,205.74,10040.0,186.2746,186.3924,186.2384,186.3652,10040.0
2020-12-08 12:30:00,205.76,206.0,205.75,206.0,7067.0,186.3833,186.6007,186.3743,186.6007,7067.0
2020-12-08 12:35:00,205.95,206.21,205.95,206.18,5805.0,186.5554,186.7909,186.5554,186.7638,5805.0
2020-12-08 12:40:00,206.25,206.5,206.15,206.5,8664.0,186.8272,187.0536,186.7366,187.0536,8664.0
2020-12-08 12:45:00,206.41,206.41,206.12,206.12,5364.0,186.9721,186.9721,186.7094,186.7094,5364.0
2020-12-08 12:50:00,206.17,206.2,206.04,206.18,4236.0,186.7547,186.7819,186.6369,186.7638,4236.0
2020-12-08 12:55:00,206.17,206.19,205.94,206.01,5356.0,186.7547,186.7728,186.5464,186.6098,5356.0
2020-12-08 13:00:00,206.08,206.17,205.96,206.17,1548.0,186.6732,186.7547,186.5645,186.7547,1548.0
2020-12-08 13:05:00,206.12,206.24,206.06,206.16,6022.0,186.7094,186.8181,186.6551,186.7456,6022.0
2020-12-08 13:10:00,206.13,206.31,206.13,206.24,4234.0,186.7185,186.8815,186.7185,186.8181,4234.0
2020-12-08 13:15:00,206.22,206.43,206.15,206.43,7049.0,186.8,186.9902,186.7366,186.9902,7049.0
2020-12-08 13:20:00,206.37,206.61,206.34,206.52,11119.0,186.9359,187.1533,186.9087,187.0717,11119.0
2020-12-08 13:25:00,206.53,206.7,206.47,206.61,9045.0,187.0808,187.2348,187.0265,187.1533,9045.0
2020-12-08 13:30:00,206.61,206.67,206.37,206.5,9255.0,187.1533,187.2076,186.9359,187.0536,9255.0
2020-12-08 13:35:00,206.51,206.51,206.22,206.22,9657.0,187.0627,187.0627,186.8,186.8,9657.0
2020-12-08 13:40:00,206.19,206.29,206.18,206.25,6645.0,186.7728,186.8634,186.7638,186.8272,6645.0
2020-12-08 13:45:00,206.3,206.4,206.19,206.4,4682.0,186.8725,186.963,186.7728,186.963,4682.0
2020-12-08 13:50:00,206.44,206.45,206.17,206.18,7172.0,186.9993,187.0083,186.7547,186.7638,7172.0
2020-12-08 13:55:00,206.2,206.22,206.09,206.12,4534.0,186.7819,186.8,186.6822,186.7094,4534.0
2020-12-08 14:00:00,206.09,206.09,205.93,206.02,5593.0,186.6822,186.6822,186.5373,186.6188,5593.0
2020-12-08 14:05:00,205.88,205.95,205.84,205.91,6457.0,186.492,186.5554,186.4558,186.5192,6457.0
2020-12-08 14:10:00,205.88,206.1,205.86,206.01,14808.0,186.492,186.6913,186.4739,186.6098,14808.0
2020-12-08 14:15:00,206.01,206.04,205.94,206.01,8424.0,186.6098,186.6369,186.5464,186.6098,8424.0
2020-12-08 14:20:00,205.99,206.11,205.98,206.02,6215.0,186.5917,186.7004,186.5826,186.6188,6215.0
2020-12-08 14:25:00,205.98,206.07,205.91,206.0,8393.0,186.5826,186.6641,186.5192,186.6007,8393.0
2020-12-08 14:30:00,205.97,206.0,205.81,205.81,5541.0,186.5735,186.6007,186.4286,186.4286,5541.0
2020-12-08 14:35:00,205.78,205.8,205.67,205.73,7606.0,186.4014,186.4195,186.3018,186.3561,7606.0
2020-12-08 14:40:00,205.68,205.68,205.46,205.49,5086.0,186.3108,186.3108,186.1116,186.1387,5086.0
2020-12-08 14:45:00,205.44,205.5,205.31,205.37,6278.0,186.0935,186.1478,185.9757,186.03,6278.0
2020-12-08 14:50:00,205.37,205.37,205.11,205.19,11703.0,186.03,186.03,185.7945,185.867,11703.0
2020-12-08 14:55:00,205.18,205.22,205.12,205.22,6136.0,185.8579,185.8942,185.8036,185.8942,6136.0
2020-12-08 15:00:00,205.21,205.3,205.16,205.22,7148.0,185.8851,185.9666,185.8398,185.8942,7148.0
2020-12-08 15:05:00,205.18,205.36,205.14,205.23,8353.0,185.8579,186.021,185.8217,185.9032,8353.0
2020-12-08 15:10:00,205.18,205.24,205.02,205.09,9078.0,185.8579,185.9123,185.713,185.7764,9078.0
2020-12-08 15:15:00,205.11,205.19,205.0,205.19,6779.0,185.7945,185.867,185.6949,185.867,6779.0
2020-12-08 15:20:00,205.19,205.37,205.15,205.31,8434.0,185.867,186.03,185.8308,185.9757,8434.0
2020-12-08 15:25:00,205.31,205.35,205.17,205.17,4928.0,185.9757,186.0119,185.8489,185.8489,4928.0
2020-12-08 15:30:00,205.15,205.32,205.1,205.24,19954.0,185.8308,185.9848,185.7855,185.9123,19954.0
2020-12-08 15:35:00,205.19,205.21,205.02,205.08,12243.0,185.867,185.8851,185.713,185.7674,12243.0
2020-12-08 15:40:00,205.1,205.14,204.93,204.98,15031.0,185.7855,185.8217,185.6315,185.6768,15031.0
2020-12-08 15:45:00,204.95,205.11,204.88,204.88,14269.0,185.6496,185.7945,185.5862,185.5862,14269.0
2020-12-08 15:50:00,204.92,205.14,204.75,204.98,26206.0,185.6224,185.8217,185.4684,185.6768,26206.0
2020-12-08 15:55:00,205.03,205.35,204.96,205.2,69914.0,185.7221,186.0119,185.6587,185.8761,69914.0
2020-12-09 09:30:00,203.83,206.16,203.83,205.67,55753.0,184.6351,186.7456,184.6351,186.3018,55753.0
2020-12-09 09:35:00,205.81,206.99,205.8,206.46,22453.0,186.4286,187.4975,186.4195,187.0174,22453.0
2020-12-09 09:40:00,206.44,206.88,206.28,206.76,11465.0,186.9993,187.3978,186.8543,187.2891,11465.0
2020-12-09 09:45:00,206.75,206.9,206.17,206.4,14336.0,187.2801,187.416,186.7547,186.963,14336.0
2020-12-09 09:50:00,206.32,206.45,206.13,206.13,15389.0,186.8906,187.0083,186.7185,186.7185,15389.0
2020-12-09 09:55:00,206.13,206.92,206.11,206.92,15930.0,186.7185,187.4341,186.7004,187.4341,15930.0
2020-12-09 10:00:00,206.92,206.92,206.11,206.24,22451.0,187.4341,187.4341,186.7004,186.8181,22451.0
2020-12-09 10:05:00,206.28,206.31,205.54,205.59,14734.0,186.8543,186.8815,186.184,186.2293,14734.0
2020-12-09 10:10:00,205.53,205.61,204.83,205.44,10638.0,186.175,186.2474,185.5409,186.0935,10638.0
2020-12-09 10:15:00,205.21,205.61,205.03,205.46,11341.0,185.8851,186.2474,185.7221,186.1116,11341.0
2020-12-09 10:20:00,205.35,205.5,205.15,205.34,10134.0,186.0119,186.1478,185.8308,186.0029,10134.0
2020-12-09 10:25:00,205.34,205.63,205.34,205.41,16386.0,186.0029,186.2656,186.0029,186.0663,16386.0
2020-12-09 10:30:00,205.46,205.94,205.42,205.93,9563.0,186.1116,186.5464,186.0753,186.5373,9563.0
2020-12-09 10:35:00,205.92,205.92,205.23,205.27,6959.0,186.5282,186.5282,185.9032,185.9395,6959.0
2020-12-09 10:40:00,205.35,205.59,205.19,205.52,8026.0,186.0119,186.2293,185.867,186.1659,8026.0
2020-12-09 10:45:00,205.54,205.73,205.5,205.69,10543.0,186.184,186.3561,186.1478,186.3199,10543.0
2020-12-09 10:50:00,205.65,205.7,205.47,205.47,12845.0,186.2837,186.329,186.1206,186.1206,12845.0
2020-12-09 10:55:00,205.48,205.67,205.24,205.5,9031.0,186.1297,186.3018,185.9123,186.1478,9031.0
2020-12-09 11:00:00,205.37,205.54,205.24,205.43,9573.0,186.03,186.184,185.9123,186.0844,9573.0
2020-12-09 11:05:00,205.48,205.53,205.2,205.2,3558.0,186.1297,186.175,185.8761,185.8761,3558.0
2020-12-09 11:10:00,205.11,205.27,205.07,205.08,5952.0,185.7945,185.9395,185.7583,185.7674,5952.0
2020-12-09 11:15:00,205.1,205.19,204.94,205.16,4773.0,185.7855,185.867,185.6405,185.8398,4773.0
2020-12-09 11:20:00,204.97,205.2,204.95,205.12,4347.0,185.6677,185.8761,185.6496,185.8036,4347.0
2020-12-09 11:25:00,205.12,205.27,205.08,205.22,7771.0,185.8036,185.9395,185.7674,185.8942,7771.0
2020-12-09 11:30:00,205.17,205.33,204.99,204.99,4359.0,185.8489,185.9938,185.6858,185.6858,4359.0
2020-12-09 11:35:00,204.9,205.28,204.9,205.24,25337.0,185.6043,185.9485,185.6043,185.9123,25337.0
2020-12-09 11:40:00,205.27,205.35,205.18,205.18,9224.0,185.9395,186.0119,185.8579,185.8579,9224.0
2020-12-09 11:45:00,205.26,205.34,205.05,205.07,3109.0,185.9304,186.0029,185.7402,185.7583,3109.0
2020-12-09 11:50:00,205.12,205.23,205.01,205.23,4916.0,185.8036,185.9032,185.7039,185.9032,4916.0
2020-12-09 11:55:00,205.19,205.67,204.99,205.63,3557.0,185.867,186.3018,185.6858,186.2656,3557.0
2020-12-09 12:00:00,205.54,205.65,205.53,205.65,4942.0,186.184,186.2837,186.175,186.2837,4942.0
2020-12-09 12:05:00,205.72,206.08,205.72,206.05,11871.0,186.3471,186.6732,186.3471,186.646,11871.0
2020-12-09 12:10:00,206.05,206.06,205.87,205.96,6847.0,186.646,186.6551,186.483,186.5645,6847.0
2020-12-09 12:15:00,205.96,206.1,205.81,205.99,11416.0,186.5645,186.6913,186.4286,186.5917,11416.0
2020-12-09 12:20:00,206.02,206.07,205.84,206.05,8729.0,186.6188,186.6641,186.4558,186.646,8729.0
2020-12-09 12:25:00,206.07,206.24,205.99,206.0,7267.0,186.6641,186.8181,186.5917,186.6007,7267.0
2020-12-09 12:30:00,206.0,206.0,205.69,205.79,5056.0,186.6007,186.6007,186.3199,186.4105,5056.0
2020-12-09 12:35:00,205.72,205.77,205.53,205.53,5261.0,186.3471,186.3924,186.175,186.175,5261.0
2020-12-09 12:40:00,205.55,205.6,205.46,205.48,6963.0,186.1931,186.2384,186.1116,186.1297,6963.0
2020-12-09 12:45:00,205.39,205.54,205.35,205.35,8229.0,186.0482,186.184,186.0119,186.0119,8229.0
2020-12-09 12:50:00,205.33,205.68,205.14,205.59,8376.0,185.9938,186.3108,185.8217,186.2293,8376.0
2020-12-09 12:55:00,205.75,205.9,205.56,205.81,13452.0,186.3743,186.5101,186.2022,186.4286,13452.0
2020-12-09 13:00:00,205.8,205.81,205.48,205.49,16655.0,186.4195,186.4286,186.1297,186.1387,16655.0
2020-12-09 13:05:00,205.55,205.74,205.41,205.6,4931.0,186.1931,186.3652,186.0663,186.2384,4931.0
2020-12-09 13:10:00,205.6,205.6,205.27,205.34,9543.0,186.2384,186.2384,185.9395,186.0029,9543.0
2020-12-09 13:15:00,205.34,205.4,204.96,205.08,17354.0,186.0029,186.0572,185.6587,185.7674,17354.0
2020-12-09 13:20:00,205.03,205.07,204.76,204.81,8475.0,185.7221,185.7583,185.4775,185.5228,8475.0
2020-12-09 13:25:00,204.81,205.0,204.8,204.9,8540.0,185.5228,185.6949,185.5137,185.6043,8540.0
2020-12-09 13:30:00,204.85,204.99,204.7,204.7,13471.0,185.559,185.6858,185.4231,185.4231,13471.0
2020-12-09 13:35:00,204.67,204.92,204.63,204.88,8879.0,185.396,185.6224,185.3597,185.5862,8879.0
2020-12-09 13:40:00,204.93,205.1,204.71,205.0,8670.0,185.6315,185.7855,185.4322,185.6949,8670.0
2020-12-09 13:45:00,204.98,205.19,204.97,205.12,10475.0,185.6768,185.867,185.6677,185.8036,10475.0
2020-12-09 13:50:00,205.21,205.22,204.91,204.95,4159.0,185.8851,185.8942,185.6134,185.6496,4159.0
2020-12-09 13:55:00,205.0,205.04,204.63,204.78,6566.0,185.6949,185.7311,185.3597,185.4956,6566.0
2020-12-09 14:00:00,204.84,205.72,204.84,205.53,8614.0,185.55,186.3471,185.55,186.175,8614.0
2020-12-09 14:05:00,205.5,205.61,205.35,205.53,13485.0,186.1478,186.2474,186.0119,186.175,13485.0
2020-12-09 14:10:00,205.48,205.63,205.2,205.24,8987.0,186.1297,186.2656,185.8761,185.9123,8987.0
2020-12-09 14:15:00,205.22,205.26,204.94,205.0,6159.0,185.8942,185.9304,185.6405,185.6949,6159.0
2020-12-09 14:20:00,204.99,205.43,204.98,205.43,7522.0,185.6858,186.0844,185.6768,186.0844,7522.0
2020-12-09 14:25:00,205.36,205.46,205.23,205.41,5799.0,186.021,186.1116,185.9032,186.0663,5799.0
2020-12-09 14:30:00,205.39,205.39,205.08,205.1,6810.0,186.0482,186.0482,185.7674,185.7855,6810.0
2020-12-09 14:35:00,205.14,205.18,204.89,204.93,12352.0,185.8217,185.8579,185.5952,185.6315,12352.0
2020-12-09 14:40:00,204.87,205.01,204.7,204.75,6889.0,185.5771,185.7039,185.4231,185.4684,6889.0
2020-12-09 14:45:00,204.7,205.1,204.7,204.98,12379.0,185.4231,185.7855,185.4231,185.6768,12379.0
2020-12-09 14:50:00,204.95,204.95,204.74,204.88,6368.0,185.6496,185.6496,185.4594,185.5862,6368.0
2020-12-09 14:55:00,204.95,205.2,204.92,205.2,18464.0,185.6496,185.8761,185.6224,185.8761,18464.0
2020-12-09 15:00:00,205.09,205.11,204.88,204.92,5029.0,185.7764,185.7945,185.5862,185.6224,5029.0
2020-12-09 15:05:00,204.91,205.25,204.9,205.18,8960.0,185.6134,185.9213,185.6043,185.8579,8960.0
2020-12-09 15:10:00,205.15,205.35,205.15,205.23,9895.0,185.8308,186.0119,185.8308,185.9032,9895.0
2020-12-09 15:15:00,205.22,205.23,205.04,205.1,7363.0,185.8942,185.9032,185.7311,185.7855,7363.0
2020-12-09 15:20:00,205.12,205.17,204.92,204.93,8524.0,185.8036,185.8489,185.6224,185.6315,8524.0
2020-12-09 15:25:00,204.93,205.07,204.87,204.97,9748.0,185.6315,185.7583,185.5771,185.6677,9748.0
2020-12-09 15:30:00,204.96,205.36,204.94,205.31,14391.0,185.6587,186.021,185.6405,185.9757,14391.0
2020-12-09 15:35:00,205.4,205.42,205.03,205.13,26056.0,186.0572,186.0753,185.7221,185.8126,26056.0
2020-12-09 15:40:00,205.14,205.7,205.12,205.54,17368.0,185.8217,186.329,185.8036,186.184,17368.0
2020-12-09 15:45:00,205.54,205.85,205.52,205.79,14540.0,186.184,186.4648,186.1659,186.4105,14540.0
2020-12-09 15:50:00,205.81,205.94,205.66,205.93,31818.0,186.4286,186.5464,186.2927,186.5373,31818.0
2020-12-09 15:55:00,205.89,206.58,205.75,205.75,118355.0,186.5011,187.1261,186.3743,186.3743,118355.0
2020-12-10 09:30:00,204.97,205.15,203.99,204.24,65210.0,185.6677,185.8308,184.78,185.0065,65210.0
2020-12-10 09:35:00,204.01,204.48,203.89,204.4,26699.0,184.7981,185.2239,184.6894,185.1514,26699.0
2020-12-10 09:40:00,204.4,204.94,204.4,204.74,22542.0,185.1514,185.6405,185.1514,185.4594,22542.0
2020-12-10 09:45:00,204.7,204.85,204.37,204.56,11254.0,185.4231,185.559,185.1242,185.2963,11254.0
2020-12-10 09:50:00,204.62,205.05,204.62,204.92,13922.0,185.3507,185.7402,185.3507,185.6224,13922.0
2020-12-10 09:55:00,204.95,205.69,204.89,205.53,14525.0,185.6496,186.3199,185.5952,186.175,14525.0
2020-12-10 10:00:00,205.74,205.74,205.18,205.19,13044.0,186.3652,186.3652,185.8579,185.867,13044.0
2020-12-10 10:05:00,205.19,205.37,204.88,204.97,14349.0,185.867,186.03,185.5862,185.6677,14349.0
2020-12-10 10:10:00,204.93,205.17,204.63,204.63,9551.0,185.6315,185.8489,185.3597,185.3597,9551.0
2020-12-10 10:15:00,204.63,204.91,204.38,204.44,13613.0,185.3597,185.6134,185.1333,185.1876,13613.0
2020-12-10 10:20:00,204.44,204.54,204.21,204.23,7126.0,185.1876,185.2782,184.9793,184.9974,7126.0
2020-12-10 10:25:00,204.2,204.27,203.88,204.06,7196.0,184.9702,185.0336,184.6804,184.8434,7196.0
2020-12-10 10:30:00,204.2,204.26,203.61,203.67,9506.0,184.9702,185.0246,184.4358,184.4901,9506.0
2020-12-10 10:35:00,203.62,203.79,203.53,203.75,6170.0,184.4448,184.5988,184.3633,184.5626,6170.0
2020-12-10 10:40:00,203.79,203.94,203.31,203.53,9197.0,184.5988,184.7347,184.164,184.3633,9197.0
2020-12-10 10:45:00,203.61,203.75,203.45,203.64,8667.0,184.4358,184.5626,184.2909,184.463,8667.0
2020-12-10 10:50:00,203.69,204.25,203.69,203.82,24280.0,184.5083,185.0155,184.5083,184.626,24280.0
2020-12-10 10:55:00,203.87,203.91,203.53,203.82,17536.0,184.6713,184.7075,184.3633,184.626,17536.0
2020-12-10 11:00:00,203.82,204.01,203.7,203.97,8387.0,184.626,184.7981,184.5173,184.7619,8387.0
2020-12-10 11:05:00,203.91,203.91,203.5,203.52,9050.0,184.7075,184.7075,184.3361,184.3543,9050.0
2020-12-10 11:10:00,203.58,203.65,203.36,203.48,8566.0,184.4086,184.472,184.2093,184.318,8566.0
2020-12-10 11:15:00,203.57,203.75,203.42,203.67,6589.0,184.3996,184.5626,184.2637,184.4901,6589.0
2020-12-10 11:20:00,203.72,203.79,203.48,203.68,10080.0,184.5354,184.5988,184.318,184.4992,10080.0
2020-12-10 11:25:00,203.67,203.78,203.62,203.66,7500.0,184.4901,184.5898,184.4448,184.4811,7500.0
2020-12-10 11:30:00,203.6,203.64,203.13,203.2,12126.0,184.4267,184.463,184.001,184.0644,12126.0
2020-12-10 11:35:00,203.2,203.38,202.94,202.94,8459.0,184.0644,184.2274,183.8289,183.8289,8459.0
2020-12-10 11:40:00,202.98,203.07,202.85,202.93,6727.0,183.8651,183.9466,183.7474,183.8198,6727.0
2020-12-10 11:45:00,202.91,202.91,202.54,202.58,16876.0,183.8017,183.8017,183.4665,183.5028,16876.0
2020-12-10 11:50:00,202.56,202.65,202.24,202.24,11494.0,183.4847,183.5662,183.1948,183.1948,11494.0
2020-12-10 11:55:00,202.27,202.37,201.99,202.03,8202.0,183.222,183.3126,182.9683,183.0046,8202.0
2020-12-10 12:00:00,202.02,202.4,201.92,202.3,16044.0,182.9955,183.3397,182.9049,183.2491,16044.0
2020-12-10 12:05:00,202.4,202.55,202.32,202.53,8116.0,183.3397,183.4756,183.2673,183.4575,8116.0
2020-12-10 12:10:00,202.56,202.75,202.53,202.67,6963.0,183.4847,183.6568,183.4575,183.5843,6963.0
2020-12-10 12:15:00,202.61,202.85,202.59,202.79,7788.0,183.53,183.7474,183.5118,183.693,7788.0
2020-12-10 12:20:00,202.75,202.75,202.52,202.68,8213.0,183.6568,183.6568,183.4484,183.5934,8213.0
2020-12-10 12:25:00,202.69,202.81,202.52,202.8,5169.0,183.6024,183.7111,183.4484,183.7021,5169.0
2020-12-10 12:30:00,202.83,202.97,202.75,202.93,4937.0,183.7292,183.8561,183.6568,183.8198,4937.0
2020-12-10 12:35:00,202.87,203.01,202.79,202.83,16005.0,183.7655,183.8923,183.693,183.7292,16005.0
2020-12-10 12:40:00,202.79,202.89,202.73,202.79,8424.0,183.693,183.7836,183.6387,183.693,8424.0
2020-12-10 12:45:00,202.8,203.22,202.79,203.06,10904.0,183.7021,184.0825,183.693,183.9376,10904.0
2020-12-10 12:50:00,203.02,203.1,202.82,202.82,8252.0,183.9013,183.9738,183.7202,183.7202,8252.0
2020-12-10 12:55:00,202.89,203.04,202.72,203.02,4994.0,183.7836,183.9195,183.6296,183.9013,4994.0
2020-12-10 13:00:00,202.95,203.05,202.76,202.9,4524.0,183.8379,183.9285,183.6658,183.7926,4524.0
2020-12-10 13:05:00,202.91,202.99,202.72,202.84,28758.0,183.8017,183.8742,183.6296,183.7383,28758.0
2020-12-10 13:10:00,202.77,203.01,202.69,202.97,11054.0,183.6749,183.8923,183.6024,183.8561,11054.0
2020-12-10 13:15:00,203.01,203.17,202.93,202.95,9828.0,183.8923,184.0372,183.8198,183.8379,9828.0
2020-12-10 13:20:00,203.02,203.14,202.75,202.86,6805.0,183.9013,184.01,183.6568,183.7564,6805.0
2020-12-10 13:25:00,202.87,202.89,202.6,202.64,14207.0,183.7655,183.7836,183.5209,183.5571,14207.0
2020-12-10 13:30:00,202.7,202.75,202.5,202.51,4715.0,183.6115,183.6568,183.4303,183.4394,4715.0
2020-12-10 13:35:00,202.53,202.55,202.33,202.37,10523.0,183.4575,183.4756,183.2763,183.3126,10523.0
2020-12-10 13:40:00,202.38,202.49,202.21,202.24,13361.0,183.3216,183.4213,183.1676,183.1948,13361.0
2020-12-10 13:45:00,202.31,202.31,202.07,202.19,6453.0,183.2582,183.2582,183.0408,183.1495,6453.0
2020-12-10 13:50:00,202.23,202.27,202.06,202.15,8597.0,183.1857,183.222,183.0317,183.1133,8597.0
2020-12-10 13:55:00,202.1,202.23,201.96,202.11,11976.0,183.068,183.1857,182.9412,183.077,11976.0
2020-12-10 14:00:00,202.1,202.18,201.89,201.93,10744.0,183.068,183.1404,182.8778,182.914,10744.0
2020-12-10 14:05:00,201.88,201.94,201.77,201.81,9803.0,182.8687,182.9231,182.7691,182.8053,9803.0
2020-12-10 14:10:00,201.82,201.92,201.62,201.75,11895.0,182.8144,182.9049,182.6332,182.7509,11895.0
2020-12-10 14:15:00,201.75,201.83,201.63,201.83,7596.0,182.7509,182.8234,182.6422,182.8234,7596.0
2020-12-10 14:20:00,201.79,201.8,201.6,201.72,12349.0,182.7872,182.7962,182.6151,182.7238,12349.0
2020-12-10 14:25:00,201.73,201.79,201.59,201.63,23476.0,182.7328,182.7872,182.606,182.6422,23476.0
2020-12-10 14:30:00,201.61,201.65,201.44,201.46,22897.0,182.6241,182.6604,182.4701,182.4883,22897.0
2020-12-10 14:35:00,201.49,201.69,201.46,201.64,13291.0,182.5154,182.6966,182.4883,182.6513,13291.0
2020-12-10 14:40:00,201.6,201.62,201.42,201.42,12166.0,182.6151,182.6332,182.452,182.452,12166.0
2020-12-10 14:45:00,201.41,201.66,201.39,201.55,13781.0,182.443,182.6694,182.4248,182.5698,13781.0
2020-12-10 14:50:00,201.58,201.67,201.56,201.59,10945.0,182.597,182.6785,182.5788,182.606,10945.0
2020-12-10 14:55:00,201.56,201.69,201.46,201.66,8787.0,182.5788,182.6966,182.4883,182.6694,8787.0
2020-12-10 15:00:00,201.68,201.93,201.56,201.84,12695.0,182.6875,182.914,182.5788,182.8325,12695.0
2020-12-10 15:05:00,201.84,202.01,201.82,201.9,7449.0,182.8325,182.9865,182.8144,182.8868,7449.0
2020-12-10 15:10:00,201.92,202.24,201.92,202.1,10820.0,182.9049,183.1948,182.9049,183.068,10820.0
2020-12-10 15:15:00,202.12,202.26,202.09,202.26,33922.0,183.0861,183.2129,183.0589,183.2129,33922.0
2020-12-10 15:20:00,202.17,202.38,202.05,202.31,16642.0,183.1314,183.3216,183.0227,183.2582,16642.0
2020-12-10 15:25:00,202.26,202.34,202.05,202.19,16183.0,183.2129,183.2854,183.0227,183.1495,16183.0
2020-12-10 15:30:00,202.26,202.52,202.22,202.31,22239.0,183.2129,183.4484,183.1767,183.2582,22239.0
2020-12-10 15:35:00,202.37,202.37,201.98,202.17,22299.0,183.3126,183.3126,182.9593,183.1314,22299.0
2020-12-10 15:40:00,202.14,202.26,202.04,202.15,14751.0,183.1042,183.2129,183.0136,183.1133,14751.0
2020-12-10 15:45:00,202.18,202.43,202.13,202.27,30374.0,183.1404,183.3669,183.0952,183.222,30374.0
2020-12-10 15:50:00,202.34,202.62,202.27,202.58,36201.0,183.2854,183.539,183.222,183.5028,36201.0
2020-12-10 15:55:00,202.58,202.67,202.38,202.5,105715.0,183.5028,183.5843,183.3216,183.4303,105715.0
2020-12-11 09:30:00,200.68,201.7,200.0,201.24,46542.0,181.7817,182.7057,181.1657,182.289,46542.0
2020-12-11 09:35:00,201.42,201.7,200.71,201.51,9362.0,182.452,182.7057,181.8089,182.5335,9362.0
2020-12-11 09:40:00,201.58,201.68,201.27,201.38,11431.0,182.597,182.6875,182.3161,182.4158,11431.0
2020-12-11 09:45:00,201.45,202.0,201.16,201.16,13144.0,182.4792,182.9774,182.2165,182.2165,13144.0
2020-12-11 09:50:00,201.11,201.98,201.04,201.93,14526.0,182.1712,182.9593,182.1078,182.914,14526.0
2020-12-11 09:55:00,201.93,202.16,201.78,202.0,29890.0,182.914,183.1223,182.7781,182.9774,29890.0
2020-12-11 10:00:00,202.13,202.31,201.97,202.2,23799.0,183.0952,183.2582,182.9502,183.1586,23799.0
2020-12-11 10:05:00,202.15,202.27,201.86,201.95,16027.0,183.1133,183.222,182.8506,182.9321,16027.0
2020-12-11 10:10:00,202.09,202.11,201.49,201.65,23414.0,183.0589,183.077,182.5154,182.6604,23414.0
2020-12-11 10:15:00,201.65,201.83,201.32,201.79,20259.0,182.6604,182.8234,182.3614,182.7872,20259.0
2020-12-11 10:20:00,201.82,202.02,201.73,201.92,17574.0,182.8144,182.9955,182.7328,182.9049,17574.0
2020-12-11 10:25:00,201.85,202.01,201.39,201.39,17052.0,182.8415,182.9865,182.4248,182.4248,17052.0
2020-12-11 10:30:00,201.46,201.61,201.2,201.23,12017.0,182.4883,182.6241,182.2527,182.2799,12017.0
2020-12-11 10:35:00,201.23,201.54,201.17,201.45,13687.0,182.2799,182.5607,182.2256,182.4792,13687.0
2020-12-11 10:40:00,201.47,201.57,201.33,201.33,10629.0,182.4973,182.5879,182.3705,182.3705,10629.0
2020-12-11 10:45:00,201.33,201.35,201.15,201.26,19646.0,182.3705,182.3886,182.2074,182.3071,19646.0
2020-12-11 10:50:00,201.24,201.42,201.08,201.36,16329.0,182.289,182.452,182.144,182.3977,16329.0
2020-12-11 10:55:00,201.37,201.67,201.27,201.61,17418.0,182.4067,182.6785,182.3161,182.6241,17418.0
2020-12-11 11:00:00,201.65,201.89,201.59,201.74,12039.0,182.6604,182.8778,182.606,182.7419,12039.0
2020-12-11 11:05:00,201.72,201.9,201.5,201.9,13571.0,182.7238,182.8868,182.5245,182.8868,13571.0
2020-12-11 11:10:00,201.81,202.21,201.8,202.18,13734.0,182.8053,183.1676,182.7962,183.1404,13734.0
2020-12-11 11:15:00,202.22,202.47,202.13,202.28,18852.0,183.1767,183.4031,183.0952,183.231,18852.0
2020-12-11 11:20:00,202.31,202.38,201.96,202.22,17264.0,183.2582,183.3216,182.9412,183.1767,17264.0
2020-12-11 11:25:00,202.2,202.4,202.06,202.36,7371.0,183.1586,183.3397,183.0317,183.3035,7371.0
2020-12-11 11:30:00,202.42,202.54,202.22,202.46,9433.0,183.3578,183.4665,183.1767,183.3941,9433.0
2020-12-11 11:35:00,202.45,202.48,202.12,202.28,16937.0,183.385,183.4122,183.0861,183.231,16937.0
2020-12-11 11:40:00,202.3,202.92,202.25,202.69,11671.0,183.2491,183.8108,183.2039,183.6024,11671.0
2020-12-11 11:45:00,202.65,202.94,202.61,202.94,7284.0,183.5662,183.8289,183.53,183.8289,7284.0
2020-12-11 11:50:00,202.92,203.35,202.9,203.3,12288.0,183.8108,184.2003,183.7926,184.155,12288.0
2020-12-11 11:55:00,203.27,203.3,203.02,203.08,8953.0,184.1278,184.155,183.9013,183.9557,8953.0
2020-12-11 12:00:00,203.08,203.22,202.99,203.13,9179.0,183.9557,184.0825,183.8742,184.001,9179.0
2020-12-11 12:05:00,203.09,203.2,202.87,202.87,10926.0,183.9648,184.0644,183.7655,183.7655,10926.0
2020-12-11 12:10:00,202.94,202.94,202.33,202.33,5066.0,183.8289,183.8289,183.2763,183.2763,5066.0
2020-12-11 12:15:00,202.34,202.5,202.17,202.17,8600.0,183.2854,183.4303,183.1314,183.1314,8600.0
2020-12-11 12:20:00,202.17,202.37,202.17,202.37,9829.0,183.1314,183.3126,183.1314,183.3126,9829.0
2020-12-11 12:25:00,202.32,202.52,202.32,202.45,6519.0,183.2673,183.4484,183.2673,183.385,6519.0
2020-12-11 12:30:00,202.46,202.56,202.41,202.53,10507.0,183.3941,183.4847,183.3488,183.4575,10507.0
2020-12-11 12:35:00,202.49,202.57,202.41,202.56,10049.0,183.4213,183.4937,183.3488,183.4847,10049.0
2020-12-11 12:40:00,202.56,202.96,202.55,202.77,17369.0,183.4847,183.847,183.4756,183.6749,17369.0
2020-12-11 12:45:00,202.77,203.13,202.68,203.1,13505.0,183.6749,184.001,183.5934,183.9738,13505.0
2020-12-11 12:50:00,203.02,203.3,202.99,203.13,15324.0,183.9013,184.155,183.8742,184.001,15324.0
2020-12-11 12:55:00,203.17,203.24,202.97,203.03,8218.0,184.0372,184.1006,183.8561,183.9104,8218.0
2020-12-11 13:00:00,202.99,203.03,202.77,202.85,8479.0,183.8742,183.9104,183.6749,183.7474,8479.0
2020-12-11 13:05:00,202.83,202.93,202.76,202.93,20850.0,183.7292,183.8198,183.6658,183.8198,20850.0
2020-12-11 13:10:00,202.95,203.15,202.89,203.14,9388.0,183.8379,184.0191,183.7836,184.01,9388.0
2020-12-11 13:15:00,203.25,203.28,203.07,203.07,14526.0,184.1097,184.1369,183.9466,183.9466,14526.0
2020-12-11 13:20:00,203.08,203.11,202.78,202.78,5069.0,183.9557,183.9829,183.6839,183.6839,5069.0
2020-12-11 13:25:00,202.84,202.98,202.8,202.98,3806.0,183.7383,183.8651,183.7021,183.8651,3806.0
2020-12-11 13:30:00,203.03,203.18,202.96,203.11,12877.0,183.9104,184.0463,183.847,183.9829,12877.0
2020-12-11 13:35:00,203.16,203.33,203.11,203.23,7035.0,184.0282,184.1822,183.9829,184.0916,7035.0
2020-12-11 13:40:00,203.21,203.34,203.19,203.34,5940.0,184.0735,184.1912,184.0553,184.1912,5940.0
2020-12-11 13:45:00,203.34,203.38,203.13,203.31,5710.0,184.1912,184.2274,184.001,184.164,5710.0
2020-12-11 13:50:00,203.3,203.62,203.27,203.62,6779.0,184.155,184.4448,184.1278,184.4448,6779.0
2020-12-11 13:55:00,203.56,203.73,203.48,203.5,6075.0,184.3905,184.5445,184.318,184.3361,6075.0
2020-12-11 14:00:00,203.56,203.57,203.38,203.43,7597.0,184.3905,184.3996,184.2274,184.2727,7597.0
2020-12-11 14:05:00,203.47,203.56,203.15,203.29,22340.0,184.309,184.3905,184.0191,184.1459,22340.0
2020-12-11 14:10:00,203.27,203.46,203.18,203.31,6231.0,184.1278,184.2999,184.0463,184.164,6231.0
2020-12-11 14:15:00,203.27,203.47,203.19,203.36,6809.0,184.1278,184.309,184.0553,184.2093,6809.0
2020-12-11 14:20:00,203.36,203.69,203.29,203.54,8505.0,184.2093,184.5083,184.1459,184.3724,8505.0
2020-12-11 14:25:00,203.46,203.57,203.32,203.37,7876.0,184.2999,184.3996,184.1731,184.2184,7876.0
2020-12-11 14:30:00,203.37,203.75,203.37,203.68,16535.0,184.2184,184.5626,184.2184,184.4992,16535.0
2020-12-11 14:35:00,203.59,203.68,203.48,203.6,7501.0,184.4177,184.4992,184.318,184.4267,7501.0
2020-12-11 14:40:00,203.57,203.74,203.51,203.71,7294.0,184.3996,184.5535,184.3452,184.5264,7294.0
2020-12-11 14:45:00,203.7,203.75,203.45,203.53,7059.0,184.5173,184.5626,184.2909,184.3633,7059.0
2020-12-11 14:50:00,203.54,203.57,203.35,203.38,8446.0,184.3724,184.3996,184.2003,184.2274,8446.0
2020-12-11 14:55:00,203.37,203.38,203.19,203.19,7360.0,184.2184,184.2274,184.0553,184.0553,7360.0
2020-12-11 15:00:00,203.21,203.29,203.14,203.15,4226.0,184.0735,184.1459,184.01,184.0191,4226.0
2020-12-11 15:05:00,203.15,203.22,203.04,203.11,7603.0,184.0191,184.0825,183.9195,183.9829,7603.0
2020-12-11 15:10:00,203.12,203.14,203.05,203.08,13571.0,183.9919,184.01,183.9285,183.9557,13571.0
2020-12-11 15:15:00,203.12,203.51,203.07,203.41,26283.0,183.9919,184.3452,183.9466,184.2546,26283.0
2020-12-11 15:20:00,203.39,203.48,203.37,203.39,10175.0,184.2365,184.318,184.2184,184.2365,10175.0
2020-12-11 15:25:00,203.41,203.46,203.22,203.27,8132.0,184.2546,184.2999,184.0825,184.1278,8132.0
2020-12-11 15:30:00,203.28,203.4,203.2,203.21,9149.0,184.1369,184.2456,184.0644,184.0735,9149.0
2020-12-11 15:35:00,203.22,203.39,203.2,203.21,9421.0,184.0825,184.2365,184.0644,184.0735,9421.0
2020-12-11 15:40:00,203.2,203.42,203.2,203.32,16476.0,184.0644,184.2637,184.0644,184.1731,16476.0
2020-12-11 15:45:00,203.33,203.34,202.71,202.92,22086.0,184.1822,184.1912,183.6205,183.8108,22086.0
2020-12-11 15:50:00,203.02,203.3,202.81,202.9,26770.0,183.9013,184.155,183.7111,183.7926,26770.0
2020-12-11 15:55:00,202.94,203.26,202.71,203.01,52499.0,183.8289,184.1187,183.6205,183.8923,52499.0
2020-12-14 09:30:00,205.27,205.46,203.7,203.7,37315.0,185.9395,186.1116,184.5173,184.5173,37315.0
2020-12-14 09:35:00,203.74,203.89,203.25,203.43,18212.0,184.5535,184.6894,184.1097,184.2727,18212.0
2020-12-14 09:40:00,203.72,204.25,203.54,203.84,14987.0,184.5354,185.0155,184.3724,184.6441,14987.0
2020-12-14 09:45:00,203.84,203.95,203.57,203.86,8978.0,184.6441,184.7438,184.3996,184.6622,8978.0
2020-12-14 09:50:00,203.86,203.95,203.47,203.47,11673.0,184.6622,184.7438,184.309,184.309,11673.0
2020-12-14 09:55:00,203.45,203.45,202.78,202.89,11371.0,184.2909,184.2909,183.6839,183.7836,11371.0
2020-12-14 10:00:00,202.89,203.19,202.74,203.19,13460.0,183.7836,184.0553,183.6477,184.0553,13460.0
2020-12-14 10:05:00,203.18,203.56,203.03,203.42,11389.0,184.0463,184.3905,183.9104,184.2637,11389.0
2020-12-14 10:10:00,203.41,203.41,202.92,203.0,19378.0,184.2546,184.2546,183.8108,183.8832,19378.0
2020-12-14 10:15:00,203.01,203.13,202.84,203.03,6872.0,183.8923,184.001,183.7383,183.9104,6872.0
2020-12-14 10:20:00,202.98,203.48,202.94,203.48,14315.0,183.8651,184.318,183.8289,184.318,14315.0
2020-12-14 10:25:00,203.49,203.58,203.13,203.34,22425.0,184.3271,184.4086,184.001,184.1912,22425.0
2020-12-14 10:30:00,203.4,203.95,203.4,203.58,13664.0,184.2456,184.7438,184.2456,184.4086,13664.0
2020-12-14 10:35:00,203.52,203.63,203.25,203.31,9464.0,184.3543,184.4539,184.1097,184.164,9464.0
2020-12-14 10:40:00,203.33,203.33,203.1,203.1,7311.0,184.1822,184.1822,183.9738,183.9738,7311.0
2020-12-14 10:45:00,203.14,203.19,202.75,202.76,17605.0,184.01,184.0553,183.6568,183.6658,17605.0
2020-12-14 10:50:00,202.74,202.81,202.63,202.72,28850.0,183.6477,183.7111,183.5481,183.6296,28850.0
2020-12-14 10:55:00,202.7,202.75,202.17,202.23,13940.0,183.6115,183.6568,183.1314,183.1857,13940.0
2020-12-14 11:00:00,202.21,202.22,201.77,201.87,11372.0,183.1676,183.1767,182.7691,182.8596,11372.0
2020-12-14 11:05:00,201.93,202.05,201.33,201.33,13104.0,182.914,183.0227,182.3705,182.3705,13104.0
2020-12-14 11:10:00,201.27,201.35,200.93,200.98,22655.0,182.3161,182.3886,182.0082,182.0535,22655.0
2020-12-14 11:15:00,200.95,201.33,200.81,201.18,12775.0,182.0263,182.3705,181.8995,182.2346,12775.0
2020-12-14 11:20:00,201.18,201.42,201.07,201.41,5172.0,182.2346,182.452,182.135,182.443,5172.0
2020-12-14 11:25:00,201.45,201.48,201.08,201.08,8815.0,182.4792,182.5064,182.144,182.144,8815.0
2020-12-14 11:30:00,201.16,201.24,200.7,201.09,23412.0,182.2165,182.289,181.7998,182.1531,23412.0
2020-12-14 11:35:00,201.0,201.31,200.89,201.13,9083.0,182.0716,182.3524,181.9719,182.1893,9083.0
2020-12-14 11:40:00,201.13,201.41,201.02,201.02,6481.0,182.1893,182.443,182.0897,182.0897,6481.0
2020-12-14 11:45:00,201.08,201.41,201.07,201.39,10672.0,182.144,182.443,182.135,182.4248,10672.0
2020-12-14 11:50:00,201.29,201.49,201.03,201.43,8498.0,182.3343,182.5154,182.0987,182.4611,8498.0
2020-12-14 11:55:00,201.42,201.43,201.22,201.25,6022.0,182.452,182.4611,182.2709,182.298,6022.0
2020-12-14 12:00:00,201.25,201.41,201.1,201.21,8386.0,182.298,182.443,182.1622,182.2618,8386.0
2020-12-14 12:05:00,201.24,201.28,201.07,201.26,7629.0,182.289,182.3252,182.135,182.3071,7629.0
2020-12-14 12:10:00,201.26,201.52,201.22,201.5,7454.0,182.3071,182.5426,182.2709,182.5245,7454.0
2020-12-14 12:15:00,201.54,201.54,201.08,201.11,23021.0,182.5607,182.5607,182.144,182.1712,23021.0
2020-12-14 12:20:00,201.11,201.21,200.99,201.06,12605.0,182.1712,182.2618,182.0625,182.1259,12605.0
2020-12-14 12:25:00,201.05,201.14,200.88,201.09,4810.0,182.1169,182.1984,181.9629,182.1531,4810.0
2020-12-14 12:30:00,201.12,201.2,200.95,201.15,8009.0,182.1803,182.2527,182.0263,182.2074,8009.0
2020-12-14 12:35:00,201.17,201.2,200.98,201.05,6981.0,182.2256,182.2527,182.0535,182.1169,6981.0
2020-12-14 12:40:00,201.07,201.07,200.9,201.01,6243.0,182.135,182.135,181.981,182.0806,6243.0
2020-12-14 12:45:00,200.99,201.16,200.84,200.91,5136.0,182.0625,182.2165,181.9266,181.99,5136.0
2020-12-14 12:50:00,200.87,200.94,200.76,200.78,7414.0,181.9538,182.0172,181.8542,181.8723,7414.0
2020-12-14 12:55:00,200.82,200.82,200.48,200.55,10509.0,181.9085,181.9085,181.6005,181.6639,10509.0
2020-12-14 13:00:00,200.55,200.89,200.54,200.74,5776.0,181.6639,181.9719,181.6549,181.8361,5776.0
2020-12-14 13:05:00,200.73,200.74,200.2,200.54,13682.0,181.827,181.8361,181.3469,181.6549,13682.0
2020-12-14 13:10:00,200.56,200.77,200.46,200.66,7330.0,181.673,181.8632,181.5824,181.7636,7330.0
2020-12-14 13:15:00,200.6,200.68,200.48,200.58,4273.0,181.7092,181.7817,181.6005,181.6911,4273.0
2020-12-14 13:20:00,200.55,200.69,200.43,200.43,7857.0,181.6639,181.7908,181.5552,181.5552,7857.0
2020-12-14 13:25:00,200.46,200.54,200.33,200.41,5274.0,181.5824,181.6549,181.4647,181.5371,5274.0
2020-12-14 13:30:00,200.43,200.65,200.41,200.56,7096.0,181.5552,181.7545,181.5371,181.673,7096.0
2020-12-14 13:35:00,200.65,200.72,200.58,200.62,6706.0,181.7545,181.8179,181.6911,181.7274,6706.0
2020-12-14 13:40:00,200.61,200.73,200.57,200.6,6345.0,181.7183,181.827,181.6821,181.7092,6345.0
2020-12-14 13:45:00,200.62,200.62,200.32,200.36,5794.0,181.7274,181.7274,181.4556,181.4918,5794.0
2020-12-14 13:50:00,200.39,200.51,200.3,200.37,9168.0,181.519,181.6277,181.4375,181.5009,9168.0
2020-12-14 13:55:00,200.37,200.54,200.26,200.3,8736.0,181.5009,181.6549,181.4013,181.4375,8736.0
2020-12-14 14:00:00,200.37,200.49,200.23,200.4,12671.0,181.5009,181.6096,181.3741,181.5281,12671.0
2020-12-14 14:05:00,200.45,200.46,200.25,200.28,8360.0,181.5734,181.5824,181.3922,181.4194,8360.0
2020-12-14 14:10:00,200.28,200.34,200.1,200.15,11965.0,181.4194,181.4737,181.2563,181.3016,11965.0
2020-12-14 14:15:00,200.17,200.3,200.05,200.24,9537.0,181.3197,181.4375,181.211,181.3831,9537.0
2020-12-14 14:20:00,200.23,200.29,200.12,200.17,10425.0,181.3741,181.4284,181.2744,181.3197,10425.0
2020-12-14 14:25:00,200.1,200.19,200.05,200.11,12286.0,181.2563,181.3378,181.211,181.2654,12286.0
2020-12-14 14:30:00,200.06,200.18,199.92,199.96,19793.0,181.2201,181.3288,181.0933,181.1295,19793.0
2020-12-14 14:35:00,199.99,200.03,199.81,199.87,14277.0,181.1567,181.1929,180.9936,181.048,14277.0
2020-12-14 14:40:00,199.87,200.16,199.87,200.13,36609.0,181.048,181.3107,181.048,181.2835,36609.0
2020-12-14 14:45:00,200.11,200.12,199.92,200.12,9648.0,181.2654,181.2744,181.0933,181.2744,9648.0
2020-12-14 14:50:00,200.11,200.19,199.98,200.15,8761.0,181.2654,181.3378,181.1476,181.3016,8761.0
2020-12-14 14:55:00,200.05,200.31,200.05,200.05,6787.0,181.211,181.4465,181.211,181.211,6787.0
2020-12-14 15:00:00,200.11,200.17,199.86,199.99,10193.0,181.2654,181.3197,181.0389,181.1567,10193.0
2020-12-14 15:05:00,199.96,199.99,199.83,199.9,11495.0,181.1295,181.1567,181.0118,181.0752,11495.0
2020-12-14 15:10:00,199.83,200.06,199.83,199.91,14329.0,181.0118,181.2201,181.0118,181.0842,14329.0
2020-12-14 15:15:00,199.9,200.02,199.87,199.98,11871.0,181.0752,181.1839,181.048,181.1476,11871.0
2020-12-14 15:20:00,199.97,199.98,199.73,199.77,15597.0,181.1386,181.1476,180.9212,180.9574,15597.0
2020-12-14 15:25:00,199.8,199.95,199.71,199.71,20905.0,180.9846,181.1205,180.9031,180.9031,20905.0
2020-12-14 15:30:00,199.7,199.74,199.13,199.23,31191.0,180.894,180.9302,180.3777,180.4683,31191.0
2020-12-14 15:35:00,199.25,199.32,198.85,198.88,49526.0,180.4864,180.5498,180.124,180.1512,49526.0
2020-12-14 15:40:00,198.86,199.03,198.7,198.75,29111.0,180.1331,180.2871,179.9882,180.0335,29111.0
2020-12-14 15:45:00,198.7,198.84,198.5,198.84,44418.0,179.9882,180.115,179.807,180.115,44418.0
2020-12-14 15:50:00,198.77,198.89,198.51,198.83,45573.0,180.0516,180.1603,179.8161,180.1059,45573.0
2020-12-14 15:55:00,198.85,198.89,197.91,197.94,129521.0,180.124,180.1603,179.2726,179.2997,129521.0
2020-12-15 09:30:00,198.81,200.08,198.71,200.08,51319.0,180.0878,181.2382,179.9972,181.2382,51319.0
2020-12-15 09:35:00,200.0,200.25,199.72,200.25,36345.0,181.1657,181.3922,180.9121,181.3922,36345.0
2020-12-15 09:40:00,200.3,200.49,199.91,200.21,19786.0,181.4375,181.6096,181.0842,181.356,19786.0
2020-12-15 09:45:00,200.14,200.26,199.63,199.7,23025.0,181.2926,181.4013,180.8306,180.894,23025.0
2020-12-15 09:50:00,199.75,199.76,199.2,199.22,20521.0,180.9393,180.9483,180.4411,180.4592,20521.0
2020-12-15 09:55:00,199.25,199.28,198.39,198.4,24716.0,180.4864,180.5135,179.7074,179.7164,24716.0
2020-12-15 10:00:00,198.51,198.58,198.0,198.09,26530.0,179.8161,179.8795,179.3541,179.4356,26530.0
2020-12-15 10:05:00,198.09,198.5,198.09,198.5,12825.0,179.4356,179.807,179.4356,179.807,12825.0
2020-12-15 10:10:00,198.5,199.0,198.49,198.83,15019.0,179.807,180.2599,179.7979,180.1059,15019.0
2020-12-15 10:15:00,198.74,198.85,198.56,198.56,22295.0,180.0244,180.124,179.8613,179.8613,22295.0
2020-12-15 10:20:00,198.63,198.69,198.42,198.65,11897.0,179.9248,179.9791,179.7345,179.9429,11897.0
2020-12-15 10:25:00,198.7,198.7,198.37,198.39,9827.0,179.9882,179.9882,179.6892,179.7074,9827.0
2020-12-15 10:30:00,198.32,198.54,198.28,198.48,12800.0,179.644,179.8432,179.6077,179.7889,12800.0
2020-12-15 10:35:00,198.42,198.42,197.83,197.94,13388.0,179.7345,179.7345,179.2001,179.2997,13388.0
2020-12-15 10:40:00,197.94,197.99,197.46,197.51,30539.0,179.2997,179.345,178.8649,178.9102,30539.0
2020-12-15 10:45:00,197.47,198.3,197.46,198.3,23113.0,178.874,179.6258,178.8649,179.6258,23113.0
2020-12-15 10:50:00,198.28,198.57,198.16,198.49,9680.0,179.6077,179.8704,179.499,179.7979,9680.0
2020-12-15 10:55:00,198.45,199.05,198.33,199.05,17628.0,179.7617,180.3052,179.653,180.3052,17628.0
2020-12-15 11:00:00,199.04,199.4,198.9,199.22,14463.0,180.2961,180.6222,180.1693,180.4592,14463.0
2020-12-15 11:05:00,199.2,199.21,198.88,199.12,11082.0,180.4411,180.4501,180.1512,180.3686,11082.0
2020-12-15 11:10:00,199.16,199.39,199.05,199.18,15595.0,180.4048,180.6132,180.3052,180.423,15595.0
2020-12-15 11:15:00,199.16,199.33,199.09,199.23,6255.0,180.4048,180.5588,180.3414,180.4683,6255.0
2020-12-15 11:20:00,199.26,199.84,199.25,199.84,9341.0,180.4954,181.0208,180.4864,181.0208,9341.0
2020-12-15 11:25:00,199.83,199.89,199.49,199.66,11607.0,181.0118,181.0661,180.7038,180.8578,11607.0
2020-12-15 11:30:00,199.6,199.65,199.25,199.36,6925.0,180.8034,180.8487,180.4864,180.586,6925.0
2020-12-15 11:35:00,199.44,199.74,199.32,199.63,8080.0,180.6585,180.9302,180.5498,180.8306,8080.0
2020-12-15 11:40:00,199.7,199.85,199.62,199.77,9506.0,180.894,181.0299,180.8215,180.9574,9506.0
2020-12-15 11:45:00,199.79,199.87,199.75,199.85,6193.0,180.9755,181.048,180.9393,181.0299,6193.0
2020-12-15 11:50:00,199.85,200.13,199.83,199.85,8260.0,181.0299,181.2835,181.0118,181.0299,8260.0
2020-12-15 11:55:00,199.84,199.92,199.76,199.87,8100.0,181.0208,181.0933,180.9483,181.048,8100.0
2020-12-15 12:00:00,199.88,200.03,199.84,199.98,5315.0,181.057,181.1929,181.0208,181.1476,5315.0
2020-12-15 12:05:00,199.96,200.05,199.87,199.9,5779.0,181.1295,181.211,181.048,181.0752,5779.0
2020-12-15 12:10:00,199.93,200.03,199.83,199.85,5564.0,181.1023,181.1929,181.0118,181.0299,5564.0
2020-12-15 12:15:00,199.91,200.25,199.88,200.18,7318.0,181.0842,181.3922,181.057,181.3288,7318.0
2020-12-15 12:20:00,200.18,200.26,200.07,200.12,9406.0,181.3288,181.4013,181.2292,181.2744,9406.0
2020-12-15 12:25:00,200.18,200.22,200.03,200.12,6698.0,181.3288,181.365,181.1929,181.2744,6698.0
2020-12-15 12:30:00,200.15,200.23,200.13,200.15,3315.0,181.3016,181.3741,181.2835,181.3016,3315.0
2020-12-15 12:35:00,200.11,200.21,199.89,200.2,6129.0,181.2654,181.356,181.0661,181.3469,6129.0
2020-12-15 12:40:00,200.22,200.44,200.22,200.44,7446.0,181.365,181.5643,181.365,181.5643,7446.0
2020-12-15 12:45:00,200.47,200.61,200.44,200.61,8040.0,181.5915,181.7183,181.5643,181.7183,8040.0
2020-12-15 12:50:00,200.6,200.81,200.54,200.78,6599.0,181.7092,181.8995,181.6549,181.8723,6599.0
2020-12-15 12:55:00,200.78,200.95,200.72,200.79,8612.0,181.8723,182.0263,181.8179,181.8813,8612.0
2020-12-15 13:00:00,200.84,200.93,200.58,200.77,7123.0,181.9266,182.0082,181.6911,181.8632,7123.0
2020-12-15 13:05:00,200.69,201.25,200.63,201.04,10242.0,181.7908,182.298,181.7364,182.1078,10242.0
2020-12-15 13:10:00,200.98,201.03,200.86,200.99,5289.0,182.0535,182.0987,181.9448,182.0625,5289.0
2020-12-15 13:15:00,200.99,201.04,200.87,200.99,9847.0,182.0625,182.1078,181.9538,182.0625,9847.0
2020-12-15 13:20:00,200.99,201.08,200.9,201.0,7129.0,182.0625,182.144,181.981,182.0716,7129.0
2020-12-15 13:25:00,201.02,201.03,200.75,200.75,7885.0,182.0897,182.0987,181.8451,181.8451,7885.0
2020-12-15 13:30:00,200.75,200.93,200.75,200.93,12241.0,181.8451,182.0082,181.8451,182.0082,12241.0
2020-12-15 13:35:00,200.92,200.97,200.82,200.96,6033.0,181.9991,182.0444,181.9085,182.0353,6033.0
2020-12-15 13:40:00,200.98,201.13,200.97,201.13,6922.0,182.0535,182.1893,182.0444,182.1893,6922.0
2020-12-15 13:45:00,201.13,201.35,201.04,201.21,8975.0,182.1893,182.3886,182.1078,182.2618,8975.0
2020-12-15 13:50:00,201.21,201.21,200.91,200.97,13144.0,182.2618,182.2618,181.99,182.0444,13144.0
2020-12-15 13:55:00,200.98,201.13,200.84,201.13,21509.0,182.0535,182.1893,181.9266,182.1893,21509.0
2020-12-15 14:00:00,201.07,201.11,201.01,201.03,5368.0,182.135,182.1712,182.0806,182.0987,5368.0
2020-12-15 14:05:00,201.01,201.14,200.98,200.99,11158.0,182.0806,182.1984,182.0535,182.0625,11158.0
2020-12-15 14:10:00,201.03,201.34,201.02,201.31,9828.0,182.0987,182.3796,182.0897,182.3524,9828.0
2020-12-15 14:15:00,201.31,201.36,201.22,201.32,6174.0,182.3524,182.3977,182.2709,182.3614,6174.0
2020-12-15 14:20:00,201.3,201.34,201.03,201.14,23049.0,182.3433,182.3796,182.0987,182.1984,23049.0
2020-12-15 14:25:00,201.13,201.34,201.09,201.2,12615.0,182.1893,182.3796,182.1531,182.2527,12615.0
2020-12-15 14:30:00,201.21,201.33,201.13,201.33,9718.0,182.2618,182.3705,182.1893,182.3705,9718.0
2020-12-15 14:35:00,201.3,201.42,201.2,201.22,8988.0,182.3433,182.452,182.2527,182.2709,8988.0
2020-12-15 14:40:00,201.23,201.36,201.15,201.2,9380.0,182.2799,182.3977,182.2074,182.2527,9380.0
2020-12-15 14:45:00,201.18,201.22,201.1,201.18,8599.0,182.2346,182.2709,182.1622,182.2346,8599.0
2020-12-15 14:50:00,201.18,201.18,200.96,200.96,9186.0,182.2346,182.2346,182.0353,182.0353,9186.0
2020-12-15 14:55:00,200.94,201.05,200.81,200.81,9034.0,182.0172,182.1169,181.8995,181.8995,9034.0
2020-12-15 15:00:00,200.84,200.97,200.82,200.94,9354.0,181.9266,182.0444,181.9085,182.0172,9354.0
2020-12-15 15:05:00,200.93,201.13,200.85,200.91,8264.0,182.0082,182.1893,181.9357,181.99,8264.0
2020-12-15 15:10:00,200.95,200.98,200.76,200.9,12531.0,182.0263,182.0535,181.8542,181.981,12531.0
2020-12-15 15:15:00,200.86,200.97,200.67,200.73,10218.0,181.9448,182.0444,181.7726,181.827,10218.0
2020-12-15 15:20:00,200.7,200.7,200.3,200.36,16198.0,181.7998,181.7998,181.4375,181.4918,16198.0
2020-12-15 15:25:00,200.33,200.37,200.18,200.23,11972.0,181.4647,181.5009,181.3288,181.3741,11972.0
2020-12-15 15:30:00,200.25,200.32,200.15,200.18,11061.0,181.3922,181.4556,181.3016,181.3288,11061.0
2020-12-15 15:35:00,200.16,200.2,200.01,200.14,14518.0,181.3107,181.3469,181.1748,181.2926,14518.0
2020-12-15 15:40:00,200.16,200.45,200.15,200.38,16556.0,181.3107,181.5734,181.3016,181.51,16556.0
2020-12-15 15:45:00,200.33,200.41,200.11,200.15,19031.0,181.4647,181.5371,181.2654,181.3016,19031.0
2020-12-15 15:50:00,200.11,200.36,199.99,200.02,37292.0,181.2654,181.4918,181.1567,181.1839,37292.0
2020-12-15 15:55:00,200.03,200.36,200.01,200.29,68056.0,181.1929,181.4918,181.1748,181.4284,68056.0
2020-12-16 09:30:00,200.84,201.0,200.23,200.68,30691.0,181.9266,182.0716,181.3741,181.7817,30691.0
2020-12-16 09:35:00,200.61,200.7,200.17,200.63,10833.0,181.7183,181.7998,181.3197,181.7364,10833.0
2020-12-16 09:40:00,200.64,200.64,200.34,200.4,10143.0,181.7455,181.7455,181.4737,181.5281,10143.0
2020-12-16 09:45:00,200.46,200.52,200.08,200.1,13874.0,181.5824,181.6368,181.2382,181.2563,13874.0
2020-12-16 09:50:00,200.13,200.43,200.12,200.35,16146.0,181.2835,181.5552,181.2744,181.4828,16146.0
2020-12-16 09:55:00,200.42,201.0,200.35,200.82,15786.0,181.5462,182.0716,181.4828,181.9085,15786.0
2020-12-16 10:00:00,200.81,200.89,200.51,200.54,17550.0,181.8995,181.9719,181.6277,181.6549,17550.0
2020-12-16 10:05:00,200.58,200.85,200.51,200.76,12211.0,181.6911,181.9357,181.6277,181.8542,12211.0
2020-12-16 10:10:00,200.77,200.83,200.35,200.35,12937.0,181.8632,181.9176,181.4828,181.4828,12937.0
2020-12-16 10:15:00,200.44,200.46,200.09,200.12,8383.0,181.5643,181.5824,181.2473,181.2744,8383.0
2020-12-16 10:20:00,200.12,200.22,199.93,200.13,11822.0,181.2744,181.365,181.1023,181.2835,11822.0
2020-12-16 10:25:00,200.19,200.26,200.03,200.03,6654.0,181.3378,181.4013,181.1929,181.1929,6654.0
2020-12-16 10:30:00,199.98,200.04,199.86,199.87,10823.0,181.1476,181.202,181.0389,181.048,10823.0
2020-12-16 10:35:00,199.86,199.9,199.76,199.76,15493.0,181.0389,181.0752,180.9483,180.9483,15493.0
2020-12-16 10:40:00,199.82,199.84,199.45,199.61,13088.0,181.0027,181.0208,180.6675,180.8125,13088.0
2020-12-16 10:45:00,199.51,199.63,199.36,199.38,10592.0,180.7219,180.8306,180.586,180.6041,10592.0
2020-12-16 10:50:00,199.41,199.52,199.32,199.52,13365.0,180.6313,180.7309,180.5498,180.7309,13365.0
2020-12-16 10:55:00,199.52,199.55,199.02,199.21,14099.0,180.7309,180.7581,180.278,180.4501,14099.0
2020-12-16 11:00:00,199.2,199.39,198.98,199.33,9772.0,180.4411,180.6132,180.2418,180.5588,9772.0
2020-12-16 11:05:00,199.35,199.6,199.35,199.37,9430.0,180.577,180.8034,180.577,180.5951,9430.0
2020-12-16 11:10:00,199.22,199.28,198.88,198.93,7558.0,180.4592,180.5135,180.1512,180.1965,7558.0
2020-12-16 11:15:00,198.9,199.32,198.87,199.27,15917.0,180.1693,180.5498,180.1422,180.5045,15917.0
2020-12-16 11:20:00,199.27,199.65,199.21,199.65,14371.0,180.5045,180.8487,180.4501,180.8487,14371.0
2020-12-16 11:25:00,199.65,199.66,199.4,199.41,7056.0,180.8487,180.8578,180.6222,180.6313,7056.0
2020-12-16 11:30:00,199.43,199.51,199.32,199.47,6785.0,180.6494,180.7219,180.5498,180.6857,6785.0
2020-12-16 11:35:00,199.48,199.52,199.28,199.28,5964.0,180.6947,180.7309,180.5135,180.5135,5964.0
2020-12-16 11:40:00,199.21,199.3,199.16,199.3,5674.0,180.4501,180.5317,180.4048,180.5317,5674.0
2020-12-16 11:45:00,199.28,199.4,199.07,199.07,6103.0,180.5135,180.6222,180.3233,180.3233,6103.0
2020-12-16 11:50:00,199.09,199.15,198.84,198.96,9553.0,180.3414,180.3958,180.115,180.2237,9553.0
2020-12-16 11:55:00,198.96,198.98,198.76,198.92,6378.0,180.2237,180.2418,180.0425,180.1874,6378.0
2020-12-16 12:00:00,198.92,199.17,198.92,199.16,6510.0,180.1874,180.4139,180.1874,180.4048,6510.0
2020-12-16 12:05:00,199.17,199.23,199.06,199.06,11893.0,180.4139,180.4683,180.3143,180.3143,11893.0
2020-12-16 12:10:00,199.06,199.13,198.86,198.87,6695.0,180.3143,180.3777,180.1331,180.1422,6695.0
2020-12-16 12:15:00,198.91,198.92,198.69,198.69,8980.0,180.1784,180.1874,179.9791,179.9791,8980.0
2020-12-16 12:20:00,198.7,198.8,198.63,198.75,8244.0,179.9882,180.0787,179.9248,180.0335,8244.0
2020-12-16 12:25:00,198.73,198.8,198.63,198.77,5589.0,180.0153,180.0787,179.9248,180.0516,5589.0
2020-12-16 12:30:00,198.74,198.87,198.73,198.84,11479.0,180.0244,180.1422,180.0153,180.115,11479.0
2020-12-16 12:35:00,198.75,198.78,198.62,198.75,9893.0,180.0335,180.0606,179.9157,180.0335,9893.0
2020-12-16 12:40:00,198.78,198.9,198.72,198.9,9957.0,180.0606,180.1693,180.0063,180.1693,9957.0
2020-12-16 12:45:00,198.94,199.19,198.71,198.72,9120.0,180.2056,180.432,179.9972,180.0063,9120.0
2020-12-16 12:50:00,198.85,198.85,198.61,198.71,26742.0,180.124,180.124,179.9066,179.9972,26742.0
2020-12-16 12:55:00,198.67,199.15,198.67,199.1,16520.0,179.961,180.3958,179.961,180.3505,16520.0
2020-12-16 13:00:00,199.06,199.17,199.0,199.01,9913.0,180.3143,180.4139,180.2599,180.269,9913.0
2020-12-16 13:05:00,199.05,199.07,198.97,198.98,15961.0,180.3052,180.3233,180.2327,180.2418,15961.0
2020-12-16 13:10:00,198.99,199.11,198.91,199.11,15489.0,180.2509,180.3596,180.1784,180.3596,15489.0
2020-12-16 13:15:00,199.09,199.14,198.99,199.13,9334.0,180.3414,180.3867,180.2509,180.3777,9334.0
2020-12-16 13:20:00,199.14,199.24,199.06,199.15,12028.0,180.3867,180.4773,180.3143,180.3958,12028.0
2020-12-16 13:25:00,199.12,199.3,199.1,199.22,8094.0,180.3686,180.5317,180.3505,180.4592,8094.0
2020-12-16 13:30:00,199.22,199.24,199.17,199.23,10032.0,180.4592,180.4773,180.4139,180.4683,10032.0
2020-12-16 13:35:00,199.22,199.22,199.05,199.08,20872.0,180.4592,180.4592,180.3052,180.3324,20872.0
2020-12-16 13:40:00,199.11,199.14,198.99,199.03,6852.0,180.3596,180.3867,180.2509,180.2871,6852.0
2020-12-16 13:45:00,199.0,199.13,198.99,199.09,11020.0,180.2599,180.3777,180.2509,180.3414,11020.0
2020-12-16 13:50:00,199.11,199.17,199.04,199.17,8674.0,180.3596,180.4139,180.2961,180.4139,8674.0
2020-12-16 13:55:00,199.09,199.26,199.08,199.22,13156.0,180.3414,180.4954,180.3324,180.4592,13156.0
2020-12-16 14:00:00,199.25,199.49,198.84,199.23,19179.0,180.4864,180.7038,180.115,180.4683,19179.0
2020-12-16 14:05:00,199.19,199.29,199.07,199.28,9758.0,180.432,180.5226,180.3233,180.5135,9758.0
2020-12-16 14:10:00,199.21,199.25,199.02,199.13,9695.0,180.4501,180.4864,180.278,180.3777,9695.0
2020-12-16 14:15:00,199.1,199.14,199.01,199.09,9869.0,180.3505,180.3867,180.269,180.3414,9869.0
2020-12-16 14:20:00,199.09,199.24,199.01,199.2,9403.0,180.3414,180.4773,180.269,180.4411,9403.0
2020-12-16 14:25:00,199.2,199.22,198.93,199.02,9454.0,180.4411,180.4592,180.1965,180.278,9454.0
2020-12-16 14:30:00,199.01,199.17,198.95,199.08,10099.0,180.269,180.4139,180.2146,180.3324,10099.0
2020-12-16 14:35:00,199.11,199.71,199.09,199.7,13754.0,180.3596,180.9031,180.3414,180.894,13754.0
2020-12-16 14:40:00,199.7,199.7,199.43,199.45,8407.0,180.894,180.894,180.6494,180.6675,8407.0
2020-12-16 14:45:00,199.42,199.56,199.41,199.52,7211.0,180.6404,180.7672,180.6313,180.7309,7211.0
2020-12-16 14:50:00,199.57,199.66,199.49,199.61,9743.0,180.7762,180.8578,180.7038,180.8125,9743.0
2020-12-16 14:55:00,199.58,199.76,199.52,199.68,19340.0,180.7853,180.9483,180.7309,180.8759,19340.0
2020-12-16 15:00:00,199.67,199.99,199.65,199.84,25628.0,180.8668,181.1567,180.8487,181.0208,25628.0
2020-12-16 15:05:00,199.87,199.92,199.51,199.51,9700.0,181.048,181.0933,180.7219,180.7219,9700.0
2020-12-16 15:10:00,199.53,199.56,199.46,199.5,21220.0,180.74,180.7672,180.6766,180.7128,21220.0
2020-12-16 15:15:00,199.5,199.77,199.5,199.73,6377.0,180.7128,180.9574,180.7128,180.9212,6377.0
2020-12-16 15:20:00,199.74,199.89,199.63,199.64,16321.0,180.9302,181.0661,180.8306,180.8396,16321.0
2020-12-16 15:25:00,199.63,199.67,199.44,199.51,10325.0,180.8306,180.8668,180.6585,180.7219,10325.0
2020-12-16 15:30:00,199.53,199.72,199.48,199.66,13444.0,180.74,180.9121,180.6947,180.8578,13444.0
2020-12-16 15:35:00,199.7,199.7,198.89,199.17,20568.0,180.894,180.894,180.1603,180.4139,20568.0
2020-12-16 15:40:00,199.12,199.31,199.07,199.13,26033.0,180.3686,180.5407,180.3233,180.3777,26033.0
2020-12-16 15:45:00,199.15,199.17,198.93,199.13,31387.0,180.3958,180.4139,180.1965,180.3777,31387.0
2020-12-16 15:50:00,199.05,199.14,198.79,199.01,30136.0,180.3052,180.3867,180.0697,180.269,30136.0
2020-12-16 15:55:00,199.02,199.1,198.73,198.82,61744.0,180.278,180.3505,180.0153,180.0969,61744.0
2020-12-17 09:30:00,200.03,200.67,199.45,200.08,40341.0,181.1929,181.7726,180.6675,181.2382,40341.0
2020-12-17 09:35:00,200.12,200.22,199.58,199.77,13919.0,181.2744,181.365,180.7853,180.9574,13919.0
2020-12-17 09:40:00,199.72,200.04,199.26,199.53,12556.0,180.9121,181.202,180.4954,180.74,12556.0
2020-12-17 09:45:00,199.34,199.73,199.3,199.45,16689.0,180.5679,180.9212,180.5317,180.6675,16689.0
2020-12-17 09:50:00,199.4,199.82,199.34,199.38,12934.0,180.6222,181.0027,180.5679,180.6041,12934.0
2020-12-17 09:55:00,199.43,199.52,199.01,199.51,17347.0,180.6494,180.7309,180.269,180.7219,17347.0
2020-12-17 10:00:00,199.56,199.87,199.46,199.53,26127.0,180.7672,181.048,180.6766,180.74,26127.0
2020-12-17 10:05:00,199.56,199.97,199.56,199.81,19684.0,180.7672,181.1386,180.7672,180.9936,19684.0
2020-12-17 10:10:00,199.81,199.9,199.56,199.78,12090.0,180.9936,181.0752,180.7672,180.9665,12090.0
2020-12-17 10:15:00,199.71,200.16,199.65,200.03,15849.0,180.9031,181.3107,180.8487,181.1929,15849.0
2020-12-17 10:20:00,200.02,200.26,200.02,200.11,13650.0,181.1839,181.4013,181.1839,181.2654,13650.0
2020-12-17 10:25:00,200.11,200.3,199.99,200.1,19512.0,181.2654,181.4375,181.1567,181.2563,19512.0
2020-12-17 10:30:00,200.06,200.44,199.92,200.29,14792.0,181.2201,181.5643,181.0933,181.4284,14792.0
2020-12-17 10:35:00,200.29,200.57,200.14,200.42,21476.0,181.4284,181.6821,181.2926,181.5462,21476.0
2020-12-17 10:40:00,200.4,200.71,200.31,200.59,21240.0,181.5281,181.8089,181.4465,181.7002,21240.0
2020-12-17 10:45:00,200.76,201.07,200.66,201.06,11165.0,181.8542,182.135,181.7636,182.1259,11165.0
2020-12-17 10:50:00,201.1,201.29,200.98,201.08,11155.0,182.1622,182.3343,182.0535,182.144,11155.0
2020-12-17 10:55:00,201.09,201.31,201.02,201.31,12061.0,182.1531,182.3524,182.0897,182.3524,12061.0
2020-12-17 11:00:00,201.33,201.36,201.02,201.03,12161.0,182.3705,182.3977,182.0897,182.0987,12161.0
2020-12-17 11:05:00,201.04,201.08,200.8,200.86,7520.0,182.1078,182.144,181.8904,181.9448,7520.0
2020-12-17 11:10:00,200.83,201.06,200.81,201.0,6634.0,181.9176,182.1259,181.8995,182.0716,6634.0
2020-12-17 11:15:00,200.95,201.43,200.94,201.43,6568.0,182.0263,182.4611,182.0172,182.4611,6568.0
2020-12-17 11:20:00,201.45,201.5,201.28,201.29,5872.0,182.4792,182.5245,182.3252,182.3343,5872.0
2020-12-17 11:25:00,201.36,201.48,201.15,201.45,9349.0,182.3977,182.5064,182.2074,182.4792,9349.0
2020-12-17 11:30:00,201.43,201.46,201.23,201.4,8825.0,182.4611,182.4883,182.2799,182.4339,8825.0
2020-12-17 11:35:00,201.39,201.4,201.27,201.39,8705.0,182.4248,182.4339,182.3161,182.4248,8705.0
2020-12-17 11:40:00,201.36,201.41,201.15,201.17,10254.0,182.3977,182.443,182.2074,182.2256,10254.0
2020-12-17 11:45:00,201.26,201.49,201.22,201.49,4618.0,182.3071,182.5154,182.2709,182.5154,4618.0
2020-12-17 11:50:00,201.48,201.54,201.24,201.3,11666.0,182.5064,182.5607,182.289,182.3433,11666.0
2020-12-17 11:55:00,201.31,201.54,201.3,201.46,13363.0,182.3524,182.5607,182.3433,182.4883,13363.0
2020-12-17 12:00:00,201.54,201.54,201.34,201.38,13709.0,182.5607,182.5607,182.3796,182.4158,13709.0
2020-12-17 12:05:00,201.4,201.4,201.16,201.23,10901.0,182.4339,182.4339,182.2165,182.2799,10901.0
2020-12-17 12:10:00,201.19,201.25,201.13,201.25,12412.0,182.2437,182.298,182.1893,182.298,12412.0
2020-12-17 12:15:00,201.22,201.39,201.17,201.35,11416.0,182.2709,182.4248,182.2256,182.3886,11416.0
2020-12-17 12:20:00,201.35,201.46,201.3,201.45,10156.0,182.3886,182.4883,182.3433,182.4792,10156.0
2020-12-17 12:25:00,201.43,201.47,201.31,201.35,16400.0,182.4611,182.4973,182.3524,182.3886,16400.0
2020-12-17 12:30:00,201.38,201.38,201.15,201.29,11893.0,182.4158,182.4158,182.2074,182.3343,11893.0
2020-12-17 12:35:00,201.26,201.26,201.14,201.19,24053.0,182.3071,182.3071,182.1984,182.2437,24053.0
2020-12-17 12:40:00,201.23,201.27,201.2,201.2,14953.0,182.2799,182.3161,182.2527,182.2527,14953.0
2020-12-17 12:45:00,201.18,201.4,201.18,201.38,27888.0,182.2346,182.4339,182.2346,182.4158,27888.0
2020-12-17 12:50:00,201.39,201.41,201.31,201.33,29981.0,182.4248,182.443,182.3524,182.3705,29981.0
2020-12-17 12:55:00,201.32,201.47,201.32,201.42,43886.0,182.3614,182.4973,182.3614,182.452,43886.0
2020-12-17 13:00:00,201.4,201.43,201.37,201.39,17662.0,182.4339,182.4611,182.4067,182.4248,17662.0
2020-12-17 13:05:00,201.38,201.46,201.38,201.44,19754.0,182.4158,182.4883,182.4158,182.4701,19754.0
2020-12-17 13:10:00,201.45,201.65,201.42,201.58,20721.0,182.4792,182.6604,182.452,182.597,20721.0
2020-12-17 13:15:00,201.61,201.68,201.6,201.64,16175.0,182.6241,182.6875,182.6151,182.6513,16175.0
2020-12-17 13:20:00,201.63,201.7,201.61,201.68,19164.0,182.6422,182.7057,182.6241,182.6875,19164.0
2020-12-17 13:25:00,201.64,201.66,201.56,201.58,23477.0,182.6513,182.6694,182.5788,182.597,23477.0
2020-12-17 13:30:00,201.58,201.6,201.4,201.59,10863.0,182.597,182.6151,182.4339,182.606,10863.0
2020-12-17 13:35:00,201.56,201.56,201.4,201.49,46161.0,182.5788,182.5788,182.4339,182.5154,46161.0
2020-12-17 13:40:00,201.51,201.67,201.49,201.58,107357.0,182.5335,182.6785,182.5154,182.597,107357.0
2020-12-17 13:45:00,201.6,201.62,201.41,201.62,34311.0,182.6151,182.6332,182.443,182.6332,34311.0
2020-12-17 13:50:00,201.61,202.04,201.51,202.01,14666.0,182.6241,183.0136,182.5335,182.9865,14666.0
2020-12-17 13:55:00,202.01,202.3,201.96,202.3,11973.0,182.9865,183.2491,182.9412,183.2491,11973.0
2020-12-17 14:00:00,202.29,202.55,202.16,202.47,11592.0,183.2401,183.4756,183.1223,183.4031,11592.0
2020-12-17 14:05:00,202.48,202.62,202.42,202.55,16607.0,183.4122,183.539,183.3578,183.4756,16607.0
2020-12-17 14:10:00,202.55,202.55,202.24,202.32,15054.0,183.4756,183.4756,183.1948,183.2673,15054.0
2020-12-17 14:15:00,202.35,202.48,202.3,202.47,22197.0,183.2944,183.4122,183.2491,183.4031,22197.0
2020-12-17 14:20:00,202.48,202.58,202.45,202.51,23528.0,183.4122,183.5028,183.385,183.4394,23528.0
2020-12-17 14:25:00,202.53,202.6,202.51,202.59,24165.0,183.4575,183.5209,183.4394,183.5118,24165.0
2020-12-17 14:30:00,202.59,202.77,202.57,202.66,25034.0,183.5118,183.6749,183.4937,183.5752,25034.0
2020-12-17 14:35:00,202.66,202.81,202.58,202.61,23194.0,183.5752,183.7111,183.5028,183.53,23194.0
2020-12-17 14:40:00,202.61,202.61,202.26,202.29,10367.0,183.53,183.53,183.2129,183.2401,10367.0
2020-12-17 14:45:00,202.27,202.29,202.06,202.06,7241.0,183.222,183.2401,183.0317,183.0317,7241.0
2020-12-17 14:50:00,202.08,202.28,202.07,202.21,13544.0,183.0499,183.231,183.0408,183.1676,13544.0
2020-12-17 14:55:00,202.2,202.2,201.96,201.99,11845.0,183.1586,183.1586,182.9412,182.9683,11845.0
2020-12-17 15:00:00,201.99,202.16,201.97,202.0,16390.0,182.9683,183.1223,182.9502,182.9774,16390.0
2020-12-17 15:05:00,202.0,202.02,201.63,201.84,12587.0,182.9774,182.9955,182.6422,182.8325,12587.0
2020-12-17 15:10:00,201.81,202.02,201.72,202.02,13531.0,182.8053,182.9955,182.7238,182.9955,13531.0
2020-12-17 15:15:00,202.0,202.28,201.99,202.27,15424.0,182.9774,183.231,182.9683,183.222,15424.0
2020-12-17 15:20:00,202.32,202.47,202.28,202.33,19907.0,183.2673,183.4031,183.231,183.2763,19907.0
2020-12-17 15:25:00,202.33,202.44,202.21,202.22,13451.0,183.2763,183.376,183.1676,183.1767,13451.0
2020-12-17 15:30:00,202.24,202.24,201.84,201.93,14201.0,183.1948,183.1948,182.8325,182.914,14201.0
2020-12-17 15:35:00,201.9,202.16,201.69,202.15,21878.0,182.8868,183.1223,182.6966,183.1133,21878.0
2020-12-17 15:40:00,202.13,202.45,202.13,202.4,36645.0,183.0952,183.385,183.0952,183.3397,36645.0
2020-12-17 15:45:00,202.39,202.42,201.86,201.86,57169.0,183.3307,183.3578,182.8506,182.8506,57169.0
2020-12-17 15:50:00,202.04,202.24,201.96,202.24,88577.0,183.0136,183.1948,182.9412,183.1948,88577.0
2020-12-17 15:55:00,202.25,202.31,202.04,202.24,146060.0,183.2039,183.2582,183.0136,183.1948,146060.0
2020-12-18 09:30:00,202.09,203.72,201.56,201.93,549024.0,183.0589,184.5354,182.5788,182.914,549024.0
2020-12-18 09:35:00,201.96,202.29,201.32,201.61,21702.0,182.9412,183.2401,182.3614,182.6241,21702.0
2020-12-18 09:40:00,201.56,201.94,200.75,201.62,20605.0,182.5788,182.9231,181.8451,182.6332,20605.0
2020-12-18 09:45:00,201.59,201.6,201.2,201.33,9048.0,182.606,182.6151,182.2527,182.3705,9048.0
2020-12-18 09:50:00,201.27,201.4,200.85,201.25,13741.0,182.3161,182.4339,181.9357,182.298,13741.0
2020-12-18 09:55:00,201.28,202.12,201.27,202.12,15563.0,182.3252,183.0861,182.3161,183.0861,15563.0
2020-12-18 10:00:00,202.11,202.11,201.53,201.6,11978.0,183.077,183.077,182.5517,182.6151,11978.0
2020-12-18 10:05:00,201.74,201.99,201.45,201.92,18207.0,182.7419,182.9683,182.4792,182.9049,18207.0
2020-12-18 10:10:00,201.89,202.06,201.77,201.92,17149.0,182.8778,183.0317,182.7691,182.9049,17149.0
2020-12-18 10:15:00,201.96,202.33,201.93,202.28,10853.0,182.9412,183.2763,182.914,183.231,10853.0
2020-12-18 10:20:00,202.29,202.29,201.65,201.74,10265.0,183.2401,183.2401,182.6604,182.7419,10265.0
2020-12-18 10:25:00,201.74,201.94,201.54,201.78,10991.0,182.7419,182.9231,182.5607,182.7781,10991.0
2020-12-18 10:30:00,201.64,201.64,201.22,201.5,17529.0,182.6513,182.6513,182.2709,182.5245,17529.0
2020-12-18 10:35:00,201.48,201.48,200.94,201.17,23138.0,182.5064,182.5064,182.0172,182.2256,23138.0
2020-12-18 10:40:00,201.18,201.2,200.73,200.98,13485.0,182.2346,182.2527,181.827,182.0535,13485.0
2020-12-18 10:45:00,200.88,201.2,200.73,200.98,11797.0,181.9629,182.2527,181.827,182.0535,11797.0
2020-12-18 10:50:00,200.92,201.19,200.86,201.17,21261.0,181.9991,182.2437,181.9448,182.2256,21261.0
2020-12-18 10:55:00,201.14,201.55,201.14,201.31,10428.0,182.1984,182.5698,182.1984,182.3524,10428.0
2020-12-18 11:00:00,201.2,201.34,201.08,201.28,7049.0,182.2527,182.3796,182.144,182.3252,7049.0
2020-12-18 11:05:00,201.3,201.45,201.19,201.45,13353.0,182.3433,182.4792,182.2437,182.4792,13353.0
2020-12-18 11:10:00,201.46,201.52,201.0,201.07,19801.0,182.4883,182.5426,182.0716,182.135,19801.0
2020-12-18 11:15:00,201.08,201.2,200.77,201.16,12814.0,182.144,182.2527,181.8632,182.2165,12814.0
2020-12-18 11:20:00,201.11,201.6,201.11,201.46,11330.0,182.1712,182.6151,182.1712,182.4883,11330.0
2020-12-18 11:25:00,201.58,201.58,201.37,201.45,11220.0,182.597,182.597,182.4067,182.4792,11220.0
2020-12-18 11:30:00,201.4,201.82,201.23,201.57,28189.0,182.4339,182.8144,182.2799,182.5879,28189.0
2020-12-18 11:35:00,201.59,202.07,201.56,201.91,25596.0,182.606,183.0408,182.5788,182.8959,25596.0
2020-12-18 11:40:00,201.94,201.97,201.61,201.63,18590.0,182.9231,182.9502,182.6241,182.6422,18590.0
2020-12-18 11:45:00,201.65,202.11,201.64,202.11,11117.0,182.6604,183.077,182.6513,183.077,11117.0
2020-12-18 11:50:00,202.11,202.55,202.06,202.36,22069.0,183.077,183.4756,183.0317,183.3035,22069.0
2020-12-18 11:55:00,202.39,202.79,202.38,202.41,22520.0,183.3307,183.693,183.3216,183.3488,22520.0
2020-12-18 12:00:00,202.41,202.42,202.09,202.29,17576.0,183.3488,183.3578,183.0589,183.2401,17576.0
2020-12-18 12:05:00,202.32,202.34,201.87,201.95,12636.0,183.2673,183.2854,182.8596,182.9321,12636.0
2020-12-18 12:10:00,201.94,202.01,201.84,202.01,8957.0,182.9231,182.9865,182.8325,182.9865,8957.0
2020-12-18 12:15:00,202.0,202.41,201.98,202.29,11605.0,182.9774,183.3488,182.9593,183.2401,11605.0
2020-12-18 12:20:00,202.27,202.39,202.17,202.28,7866.0,183.222,183.3307,183.1314,183.231,7866.0
2020-12-18 12:25:00,202.24,202.27,202.19,202.21,9351.0,183.1948,183.222,183.1495,183.1676,9351.0
2020-12-18 12:30:00,202.2,202.34,202.17,202.17,14573.0,183.1586,183.2854,183.1314,183.1314,14573.0
2020-12-18 12:35:00,202.1,202.58,202.1,202.53,13165.0,183.068,183.5028,183.068,183.4575,13165.0
2020-12-18 12:40:00,202.53,202.61,202.48,202.5,5938.0,183.4575,183.53,183.4122,183.4303,5938.0
2020-12-18 12:45:00,202.49,202.49,202.14,202.3,12317.0,183.4213,183.4213,183.1042,183.2491,12317.0
2020-12-18 12:50:00,202.3,202.37,202.04,202.04,10548.0,183.2491,183.3126,183.0136,183.0136,10548.0
2020-12-18 12:55:00,202.0,202.13,201.93,202.05,9328.0,182.9774,183.0952,182.914,183.0227,9328.0
2020-12-18 13:00:00,202.04,202.05,201.77,201.88,9315.0,183.0136,183.0227,182.7691,182.8687,9315.0
2020-12-18 13:05:00,201.84,202.09,201.68,202.05,17173.0,182.8325,183.0589,182.6875,183.0227,17173.0
2020-12-18 13:10:00,202.05,202.12,201.97,202.09,6425.0,183.0227,183.0861,182.9502,183.0589,6425.0
2020-12-18 13:15:00,202.08,202.14,201.99,202.08,10936.0,183.0499,183.1042,182.9683,183.0499,10936.0
2020-12-18 13:20:00,202.08,202.13,201.69,201.75,14577.0,183.0499,183.0952,182.6966,182.7509,14577.0
2020-12-18 13:25:00,201.79,202.3,201.79,202.3,8496.0,182.7872,183.2491,182.7872,183.2491,8496.0
2020-12-18 13:30:00,202.27,202.3,202.11,202.15,11217.0,183.222,183.2491,183.077,183.1133,11217.0
2020-12-18 13:35:00,202.16,202.21,202.02,202.08,5285.0,183.1223,183.1676,182.9955,183.0499,5285.0
2020-12-18 13:40:00,202.05,202.2,202.03,202.14,8649.0,183.0227,183.1586,183.0046,183.1042,8649.0
2020-12-18 13:45:00,202.14,202.43,202.14,202.2,9006.0,183.1042,183.3669,183.1042,183.1586,9006.0
2020-12-18 13:50:00,202.25,202.37,202.16,202.31,6910.0,183.2039,183.3126,183.1223,183.2582,6910.0
2020-12-18 13:55:00,202.28,202.37,202.26,202.32,5726.0,183.231,183.3126,183.2129,183.2673,5726.0
2020-12-18 14:00:00,202.31,202.31,201.76,201.8,6193.0,183.2582,183.2582,182.76,182.7962,6193.0
2020-12-18 14:05:00,201.78,202.01,201.78,201.89,8909.0,182.7781,182.9865,182.7781,182.8778,8909.0
2020-12-18 14:10:00,201.89,201.97,201.7,201.85,16481.0,182.8778,182.9502,182.7057,182.8415,16481.0
2020-12-18 14:15:00,201.85,201.85,201.63,201.71,9164.0,182.8415,182.8415,182.6422,182.7147,9164.0
2020-12-18 14:20:00,201.73,201.84,201.73,201.74,9846.0,182.7328,182.8325,182.7328,182.7419,9846.0
2020-12-18 14:25:00,201.72,201.76,201.58,201.75,7653.0,182.7238,182.76,182.597,182.7509,7653.0
2020-12-18 14:30:00,201.75,201.8,201.63,201.72,14804.0,182.7509,182.7962,182.6422,182.7238,14804.0
2020-12-18 14:35:00,201.77,201.91,201.75,201.83,9584.0,182.7691,182.8959,182.7509,182.8234,9584.0
2020-12-18 14:40:00,201.79,201.86,201.64,201.64,8175.0,182.7872,182.8506,182.6513,182.6513,8175.0
2020-12-18 14:45:00,201.59,201.62,201.37,201.53,12572.0,182.606,182.6332,182.4067,182.5517,12572.0
2020-12-18 14:50:00,201.52,201.64,201.46,201.59,8865.0,182.5426,182.6513,182.4883,182.606,8865.0
2020-12-18 14:55:00,201.62,201.63,201.27,201.58,17577.0,182.6332,182.6422,182.3161,182.597,17577.0
2020-12-18 15:00:00,201.58,201.69,201.51,201.59,8698.0,182.597,182.6966,182.5335,182.606,8698.0
2020-12-18 15:05:00,201.61,201.85,201.61,201.83,10351.0,182.6241,182.8415,182.6241,182.8234,10351.0
2020-12-18 15:10:00,201.77,201.77,201.47,201.6,11676.0,182.7691,182.7691,182.4973,182.6151,11676.0
2020-12-18 15:15:00,201.6,201.9,201.6,201.78,9215.0,182.6151,182.8868,182.6151,182.7781,9215.0
2020-12-18 15:20:00,201.78,201.83,201.4,201.64,29964.0,182.7781,182.8234,182.4339,182.6513,29964.0
2020-12-18 15:25:00,201.64,201.7,201.56,201.64,14167.0,182.6513,182.7057,182.5788,182.6513,14167.0
2020-12-18 15:30:00,201.67,202.11,201.67,202.05,20659.0,182.6785,183.077,182.6785,183.0227,20659.0
2020-12-18 15:35:00,202.05,202.46,201.87,202.19,43539.0,183.0227,183.3941,182.8596,183.1495,43539.0
2020-12-18 15:40:00,202.15,202.97,202.05,202.72,53404.0,183.1133,183.8561,183.0227,183.6296,53404.0
2020-12-18 15:45:00,202.75,202.83,202.32,202.52,76450.0,183.6568,183.7292,183.2673,183.4484,76450.0
2020-12-18 15:50:00,202.61,203.74,202.32,203.74,73045.0,183.53,184.5535,183.2673,184.5535,73045.0
2020-12-18 15:55:00,203.72,204.49,203.1,203.61,246036.0,184.5354,185.2329,183.9738,184.4358,246036.0
2020-12-21 09:30:00,199.61,201.33,199.61,201.17,64105.0,180.8125,182.3705,180.8125,182.2256,64105.0
2020-12-21 09:35:00,201.04,201.86,201.03,201.79,14041.0,182.1078,182.8506,182.0987,182.7872,14041.0
2020-12-21 09:40:00,201.8,202.61,201.5,201.99,15181.0,182.7962,183.53,182.5245,182.9683,15181.0
2020-12-21 09:45:00,201.87,201.93,201.33,201.64,13198.0,182.8596,182.914,182.3705,182.6513,13198.0
2020-12-21 09:50:00,201.69,202.47,201.59,201.81,11073.0,182.6966,183.4031,182.606,182.8053,11073.0
2020-12-21 09:55:00,201.81,202.19,201.24,201.37,20425.0,182.8053,183.1495,182.289,182.4067,20425.0
2020-12-21 10:00:00,201.2,201.4,200.11,200.33,17877.0,182.2527,182.4339,181.2654,181.4647,17877.0
2020-12-21 10:05:00,200.21,200.75,199.9,200.63,21561.0,181.356,181.8451,181.0752,181.7364,21561.0
2020-12-21 10:10:00,200.55,200.76,200.18,200.38,10705.0,181.6639,181.8542,181.3288,181.51,10705.0
2020-12-21 10:15:00,200.25,200.59,199.97,200.28,17447.0,181.3922,181.7002,181.1386,181.4194,17447.0
2020-12-21 10:20:00,200.33,200.51,199.78,200.24,14162.0,181.4647,181.6277,180.9665,181.3831,14162.0
2020-12-21 10:25:00,200.12,200.21,199.86,200.03,10422.0,181.2744,181.356,181.0389,181.1929,10422.0
2020-12-21 10:30:00,199.9,200.31,199.75,200.31,10726.0,181.0752,181.4465,180.9393,181.4465,10726.0
2020-12-21 10:35:00,200.21,200.86,200.21,200.86,8676.0,181.356,181.9448,181.356,181.9448,8676.0
2020-12-21 10:40:00,200.92,201.03,200.54,200.76,15109.0,181.9991,182.0987,181.6549,181.8542,15109.0
2020-12-21 10:45:00,200.68,200.89,200.45,200.78,22740.0,181.7817,181.9719,181.5734,181.8723,22740.0
2020-12-21 10:50:00,200.86,201.3,200.69,201.18,11200.0,181.9448,182.3433,181.7908,182.2346,11200.0
2020-12-21 10:55:00,201.15,201.49,201.15,201.28,13353.0,182.2074,182.5154,182.2074,182.3252,13353.0
2020-12-21 11:00:00,201.25,202.02,201.08,202.0,16983.0,182.298,182.9955,182.144,182.9774,16983.0
2020-12-21 11:05:00,202.0,202.02,201.68,201.97,8093.0,182.9774,182.9955,182.6875,182.9502,8093.0
2020-12-21 11:10:00,201.9,202.04,201.72,202.0,9041.0,182.8868,183.0136,182.7238,182.9774,9041.0
2020-12-21 11:15:00,201.88,202.1,201.56,201.61,12330.0,182.8687,183.068,182.5788,182.6241,12330.0
2020-12-21 11:20:00,201.61,201.95,201.61,201.84,10602.0,182.6241,182.9321,182.6241,182.8325,10602.0
2020-12-21 11:25:00,201.78,201.81,201.06,201.17,11344.0,182.7781,182.8053,182.1259,182.2256,11344.0
2020-12-21 11:30:00,201.28,201.71,201.28,201.36,9083.0,182.3252,182.7147,182.3252,182.3977,9083.0
2020-12-21 11:35:00,201.42,201.64,201.31,201.5,6746.0,182.452,182.6513,182.3524,182.5245,6746.0
2020-12-21 11:40:00,201.52,201.64,201.38,201.43,5971.0,182.5426,182.6513,182.4158,182.4611,5971.0
2020-12-21 11:45:00,201.46,201.78,201.35,201.78,7575.0,182.4883,182.7781,182.3886,182.7781,7575.0
2020-12-21 11:50:00,201.77,201.99,201.61,201.96,9405.0,182.7691,182.9683,182.6241,182.9412,9405.0
2020-12-21 11:55:00,201.97,202.0,201.69,202.0,8307.0,182.9502,182.9774,182.6966,182.9774,8307.0
2020-12-21 12:00:00,202.0,202.09,201.92,201.95,8937.0,182.9774,183.0589,182.9049,182.9321,8937.0
2020-12-21 12:05:00,201.98,202.08,201.81,202.02,7339.0,182.9593,183.0499,182.8053,182.9955,7339.0
2020-12-21 12:10:00,202.07,202.35,202.01,202.16,21343.0,183.0408,183.2944,182.9865,183.1223,21343.0
2020-12-21 12:15:00,202.2,202.31,202.13,202.19,9539.0,183.1586,183.2582,183.0952,183.1495,9539.0
2020-12-21 12:20:00,202.11,202.63,202.11,202.62,6929.0,183.077,183.5481,183.077,183.539,6929.0
2020-12-21 12:25:00,202.63,202.88,202.6,202.84,11588.0,183.5481,183.7745,183.5209,183.7383,11588.0
2020-12-21 12:30:00,202.86,203.08,202.83,203.01,9145.0,183.7564,183.9557,183.7292,183.8923,9145.0
2020-12-21 12:35:00,202.94,203.04,202.9,202.9,3029.0,183.8289,183.9195,183.7926,183.7926,3029.0
2020-12-21 12:40:00,202.92,203.11,202.89,203.09,10252.0,183.8108,183.9829,183.7836,183.9648,10252.0
2020-12-21 12:45:00,203.09,203.31,203.08,203.3,4376.0,183.9648,184.164,183.9557,184.155,4376.0
2020-12-21 12:50:00,203.29,203.52,203.24,203.39,8219.0,184.1459,184.3543,184.1006,184.2365,8219.0
2020-12-21 12:55:00,203.42,203.51,203.27,203.34,6931.0,184.2637,184.3452,184.1278,184.1912,6931.0
2020-12-21 13:00:00,203.33,203.36,203.12,203.26,11322.0,184.1822,184.2093,183.9919,184.1187,11322.0
2020-12-21 13:05:00,203.2,203.3,203.12,203.3,4689.0,184.0644,184.155,183.9919,184.155,4689.0
2020-12-21 13:10:00,203.21,203.38,203.11,203.35,14094.0,184.0735,184.2274,183.9829,184.2003,14094.0
2020-12-21 13:15:00,203.37,203.37,203.23,203.24,5722.0,184.2184,184.2184,184.0916,184.1006,5722.0
2020-12-21 13:20:00,203.25,203.25,203.1,203.15,3654.0,184.1097,184.1097,183.9738,184.0191,3654.0
2020-12-21 13:25:00,203.15,203.31,203.09,203.3,7349.0,184.0191,184.164,183.9648,184.155,7349.0
2020-12-21 13:30:00,203.31,203.6,203.31,203.45,11574.0,184.164,184.4267,184.164,184.2909,11574.0
2020-12-21 13:35:00,203.48,203.5,203.35,203.4,4588.0,184.318,184.3361,184.2003,184.2456,4588.0
2020-12-21 13:40:00,203.39,203.8,203.39,203.8,6867.0,184.2365,184.6079,184.2365,184.6079,6867.0
2020-12-21 13:45:00,203.77,203.77,203.34,203.36,8968.0,184.5807,184.5807,184.1912,184.2093,8968.0
2020-12-21 13:50:00,203.39,203.49,203.3,203.49,5576.0,184.2365,184.3271,184.155,184.3271,5576.0
2020-12-21 13:55:00,203.49,203.54,203.25,203.32,8345.0,184.3271,184.3724,184.1097,184.1731,8345.0
2020-12-21 14:00:00,203.29,203.31,203.1,203.2,5845.0,184.1459,184.164,183.9738,184.0644,5845.0
2020-12-21 14:05:00,203.18,203.23,203.0,203.03,11109.0,184.0463,184.0916,183.8832,183.9104,11109.0
2020-12-21 14:10:00,203.06,203.09,202.87,203.03,11324.0,183.9376,183.9648,183.7655,183.9104,11324.0
2020-12-21 14:15:00,203.09,203.41,203.03,203.35,16717.0,183.9648,184.2546,183.9104,184.2003,16717.0
2020-12-21 14:20:00,203.34,203.36,203.18,203.19,16965.0,184.1912,184.2093,184.0463,184.0553,16965.0
2020-12-21 14:25:00,203.19,203.41,203.16,203.41,5442.0,184.0553,184.2546,184.0282,184.2546,5442.0
2020-12-21 14:30:00,203.36,203.49,203.28,203.35,7002.0,184.2093,184.3271,184.1369,184.2003,7002.0
2020-12-21 14:35:00,203.43,203.71,203.39,203.4,8258.0,184.2727,184.5264,184.2365,184.2456,8258.0
2020-12-21 14:40:00,203.38,203.39,203.15,203.23,6596.0,184.2274,184.2365,184.0191,184.0916,6596.0
2020-12-21 14:45:00,203.23,203.34,203.13,203.19,7394.0,184.0916,184.1912,184.001,184.0553,7394.0
2020-12-21 14:50:00,203.19,203.23,203.12,203.16,5392.0,184.0553,184.0916,183.9919,184.0282,5392.0
2020-12-21 14:55:00,203.15,203.16,202.85,202.91,4587.0,184.0191,184.0282,183.7474,183.8017,4587.0
2020-12-21 15:00:00,202.94,203.06,202.87,202.94,7817.0,183.8289,183.9376,183.7655,183.8289,7817.0
2020-12-21 15:05:00,202.94,202.98,202.72,202.75,12631.0,183.8289,183.8651,183.6296,183.6568,12631.0
2020-12-21 15:10:00,202.74,202.93,202.7,202.93,6129.0,183.6477,183.8198,183.6115,183.8198,6129.0
2020-12-21 15:15:00,202.94,202.94,202.57,202.63,9410.0,183.8289,183.8289,183.4937,183.5481,9410.0
2020-12-21 15:20:00,202.61,202.65,202.42,202.46,8138.0,183.53,183.5662,183.3578,183.3941,8138.0
2020-12-21 15:25:00,202.51,202.68,202.46,202.65,6964.0,183.4394,183.5934,183.3941,183.5662,6964.0
2020-12-21 15:30:00,202.63,202.63,202.14,202.15,15732.0,183.5481,183.5481,183.1042,183.1133,15732.0
2020-12-21 15:35:00,202.13,202.34,201.93,202.31,21869.0,183.0952,183.2854,182.914,183.2582,21869.0
2020-12-21 15:40:00,202.31,202.51,201.97,201.99,23819.0,183.2582,183.4394,182.9502,182.9683,23819.0
2020-12-21 15:45:00,201.98,202.08,201.84,201.86,33208.0,182.9593,183.0499,182.8325,182.8506,33208.0
2020-12-21 15:50:00,201.85,202.04,201.65,202.0,39959.0,182.8415,183.0136,182.6604,182.9774,39959.0
2020-12-21 15:55:00,202.0,202.58,201.88,202.43,99570.0,182.9774,183.5028,182.8687,183.3669,99570.0
2020-12-22 09:30:00,201.83,202.35,201.56,201.9,49424.0,182.8234,183.2944,182.5788,182.8868,49424.0
2020-12-22 09:35:00,201.81,202.48,201.7,202.06,11513.0,182.8053,183.4122,182.7057,183.0317,11513.0
2020-12-22 09:40:00,202.14,202.25,201.77,202.07,13918.0,183.1042,183.2039,182.7691,183.0408,13918.0
2020-12-22 09:45:00,202.09,202.55,202.01,202.42,11831.0,183.0589,183.4756,182.9865,183.3578,11831.0
2020-12-22 09:50:00,202.28,202.29,201.75,201.75,6713.0,183.231,183.2401,182.7509,182.7509,6713.0
2020-12-22 09:55:00,201.95,202.02,201.49,201.58,6200.0,182.9321,182.9955,182.5154,182.597,6200.0
2020-12-22 10:00:00,201.61,201.98,201.56,201.98,13641.0,182.6241,182.9593,182.5788,182.9593,13641.0
2020-12-22 10:05:00,201.99,202.4,201.96,202.39,6803.0,182.9683,183.3397,182.9412,183.3307,6803.0
2020-12-22 10:10:00,202.43,202.43,201.87,201.87,12168.0,183.3669,183.3669,182.8596,182.8596,12168.0
2020-12-22 10:15:00,201.93,202.17,201.91,201.99,14382.0,182.914,183.1314,182.8959,182.9683,14382.0
2020-12-22 10:20:00,201.98,202.34,201.98,202.33,5188.0,182.9593,183.2854,182.9593,183.2763,5188.0
2020-12-22 10:25:00,202.34,202.41,202.04,202.34,14989.0,183.2854,183.3488,183.0136,183.2854,14989.0
2020-12-22 10:30:00,202.47,202.57,202.27,202.37,9347.0,183.4031,183.4937,183.222,183.3126,9347.0
2020-12-22 10:35:00,202.36,202.51,202.29,202.44,11655.0,183.3035,183.4394,183.2401,183.376,11655.0
2020-12-22 10:40:00,202.45,202.58,202.31,202.46,13482.0,183.385,183.5028,183.2582,183.3941,13482.0
2020-12-22 10:45:00,202.46,202.58,202.39,202.4,11235.0,183.3941,183.5028,183.3307,183.3397,11235.0
2020-12-22 10:50:00,202.41,202.64,202.37,202.64,6397.0,183.3488,183.5571,183.3126,183.5571,6397.0
2020-12-22 10:55:00,202.6,202.78,202.5,202.71,6334.0,183.5209,183.6839,183.4303,183.6205,6334.0
2020-12-22 11:00:00,202.73,202.92,202.73,202.77,14061.0,183.6387,183.8108,183.6387,183.6749,14061.0
2020-12-22 11:05:00,202.75,202.99,202.71,202.99,9350.0,183.6568,183.8742,183.6205,183.8742,9350.0
2020-12-22 11:10:00,202.99,203.35,202.99,203.26,5571.0,183.8742,184.2003,183.8742,184.1187,5571.0
2020-12-22 11:15:00,203.24,203.25,203.07,203.07,5546.0,184.1006,184.1097,183.9466,183.9466,5546.0
2020-12-22 11:20:00,203.09,203.09,202.92,202.95,4625.0,183.9648,183.9648,183.8108,183.8379,4625.0
2020-12-22 11:25:00,202.95,203.08,202.84,202.88,8273.0,183.8379,183.9557,183.7383,183.7745,8273.0
2020-12-22 11:30:00,202.95,202.95,202.63,202.75,5521.0,183.8379,183.8379,183.5481,183.6568,5521.0
2020-12-22 11:35:00,202.76,202.79,202.4,202.43,6683.0,183.6658,183.693,183.3397,183.3669,6683.0
2020-12-22 11:40:00,202.37,202.45,202.14,202.19,6322.0,183.3126,183.385,183.1042,183.1495,6322.0
2020-12-22 11:45:00,202.18,202.49,202.18,202.3,8810.0,183.1404,183.4213,183.1404,183.2491,8810.0
2020-12-22 11:50:00,202.26,202.4,202.09,202.33,5905.0,183.2129,183.3397,183.0589,183.2763,5905.0
2020-12-22 11:55:00,202.34,202.62,202.29,202.43,25444.0,183.2854,183.539,183.2401,183.3669,25444.0
2020-12-22 12:00:00,202.3,202.52,202.25,202.48,5852.0,183.2491,183.4484,183.2039,183.4122,5852.0
2020-12-22 12:05:00,202.43,202.53,202.43,202.45,4670.0,183.3669,183.4575,183.3669,183.385,4670.0
2020-12-22 12:10:00,202.42,202.83,202.41,202.83,4789.0,183.3578,183.7292,183.3488,183.7292,4789.0
2020-12-22 12:15:00,202.8,203.2,202.79,203.14,9009.0,183.7021,184.0644,183.693,184.01,9009.0
2020-12-22 12:20:00,203.09,203.11,202.94,202.94,5573.0,183.9648,183.9829,183.8289,183.8289,5573.0
2020-12-22 12:25:00,202.88,203.07,202.83,202.86,5188.0,183.7745,183.9466,183.7292,183.7564,5188.0
2020-12-22 12:30:00,202.9,203.01,202.84,202.95,4835.0,183.7926,183.8923,183.7383,183.8379,4835.0
2020-12-22 12:35:00,202.93,203.19,202.93,203.08,10093.0,183.8198,184.0553,183.8198,183.9557,10093.0
2020-12-22 12:40:00,203.06,203.2,203.03,203.17,6121.0,183.9376,184.0644,183.9104,184.0372,6121.0
2020-12-22 12:45:00,203.2,203.49,203.2,203.46,4759.0,184.0644,184.3271,184.0644,184.2999,4759.0
2020-12-22 12:50:00,203.47,203.51,203.4,203.42,7712.0,184.309,184.3452,184.2456,184.2637,7712.0
2020-12-22 12:55:00,203.45,203.45,203.16,203.2,7397.0,184.2909,184.2909,184.0282,184.0644,7397.0
2020-12-22 13:00:00,203.26,203.38,203.13,203.21,6527.0,184.1187,184.2274,184.001,184.0735,6527.0
2020-12-22 13:05:00,203.28,203.37,203.24,203.3,3868.0,184.1369,184.2184,184.1006,184.155,3868.0
2020-12-22 13:10:00,203.29,203.41,203.23,203.4,11350.0,184.1459,184.2546,184.0916,184.2456,11350.0
2020-12-22 13:15:00,203.47,203.47,203.25,203.33,7376.0,184.309,184.309,184.1097,184.1822,7376.0
2020-12-22 13:20:00,203.31,203.32,203.19,203.24,5985.0,184.164,184.1731,184.0553,184.1006,5985.0
2020-12-22 13:25:00,203.26,203.28,203.14,203.2,7840.0,184.1187,184.1369,184.01,184.0644,7840.0
2020-12-22 13:30:00,203.2,203.36,203.15,203.36,5527.0,184.0644,184.2093,184.0191,184.2093,5527.0
2020-12-22 13:35:00,203.32,203.35,203.18,203.26,8466.0,184.1731,184.2003,184.0463,184.1187,8466.0
2020-12-22 13:40:00,203.21,203.23,202.95,203.02,7259.0,184.0735,184.0916,183.8379,183.9013,7259.0
2020-12-22 13:45:00,203.04,203.13,203.04,203.12,3400.0,183.9195,184.001,183.9195,183.9919,3400.0
2020-12-22 13:50:00,203.12,203.2,203.12,203.18,5287.0,183.9919,184.0644,183.9919,184.0463,5287.0
2020-12-22 13:55:00,203.22,203.28,203.19,203.19,6350.0,184.0825,184.1369,184.0553,184.0553,6350.0
2020-12-22 14:00:00,203.24,203.25,203.06,203.09,8290.0,184.1006,184.1097,183.9376,183.9648,8290.0
2020-12-22 14:05:00,203.11,203.16,202.91,202.97,5731.0,183.9829,184.0282,183.8017,183.8561,5731.0
2020-12-22 14:10:00,202.96,202.99,202.9,202.91,6053.0,183.847,183.8742,183.7926,183.8017,6053.0
2020-12-22 14:15:00,202.93,203.03,202.92,202.94,5478.0,183.8198,183.9104,183.8108,183.8289,5478.0
2020-12-22 14:20:00,202.99,202.99,202.85,202.94,5316.0,183.8742,183.8742,183.7474,183.8289,5316.0
2020-12-22 14:25:00,202.95,203.03,202.88,203.02,5346.0,183.8379,183.9104,183.7745,183.9013,5346.0
2020-12-22 14:30:00,203.03,203.1,202.93,202.95,9785.0,183.9104,183.9738,183.8198,183.8379,9785.0
2020-12-22 14:35:00,202.93,202.97,202.62,202.62,8137.0,183.8198,183.8561,183.539,183.539,8137.0
2020-12-22 14:40:00,202.57,202.57,202.26,202.34,6277.0,183.4937,183.4937,183.2129,183.2854,6277.0
2020-12-22 14:45:00,202.32,202.45,202.23,202.41,6454.0,183.2673,183.385,183.1857,183.3488,6454.0
2020-12-22 14:50:00,202.38,202.53,202.3,202.31,11143.0,183.3216,183.4575,183.2491,183.2582,11143.0
2020-12-22 14:55:00,202.31,202.46,202.23,202.42,11156.0,183.2582,183.3941,183.1857,183.3578,11156.0
2020-12-22 15:00:00,202.42,202.53,202.36,202.53,8669.0,183.3578,183.4575,183.3035,183.4575,8669.0
2020-12-22 15:05:00,202.51,202.52,202.23,202.23,9256.0,183.4394,183.4484,183.1857,183.1857,9256.0
2020-12-22 15:10:00,202.23,202.23,201.9,201.93,6597.0,183.1857,183.1857,182.8868,182.914,6597.0
2020-12-22 15:15:00,201.93,201.94,201.63,201.64,15207.0,182.914,182.9231,182.6422,182.6513,15207.0
2020-12-22 15:20:00,201.66,201.91,201.66,201.83,11744.0,182.6694,182.8959,182.6694,182.8234,11744.0
2020-12-22 15:25:00,201.89,202.04,201.77,201.92,12439.0,182.8778,183.0136,182.7691,182.9049,12439.0
2020-12-22 15:30:00,201.92,201.95,201.73,201.73,12695.0,182.9049,182.9321,182.7328,182.7328,12695.0
2020-12-22 15:35:00,201.74,201.76,201.52,201.6,17334.0,182.7419,182.76,182.5426,182.6151,17334.0
2020-12-22 15:40:00,201.61,201.68,201.45,201.6,17290.0,182.6241,182.6875,182.4792,182.6151,17290.0
2020-12-22 15:45:00,201.6,201.95,201.58,201.78,26484.0,182.6151,182.9321,182.597,182.7781,26484.0
2020-12-22 15:50:00,201.76,201.87,201.59,201.72,18363.0,182.76,182.8596,182.606,182.7238,18363.0
2020-12-22 15:55:00,201.72,201.94,201.44,201.54,72132.0,182.7238,182.9231,182.4701,182.5607,72132.0
2020-12-23 09:30:00,202.83,203.51,201.65,203.42,30931.0,183.7292,184.3452,182.6604,184.2637,30931.0
2020-12-23 09:35:00,203.34,203.38,202.85,203.0,13202.0,184.1912,184.2274,183.7474,183.8832,13202.0
2020-12-23 09:40:00,202.89,202.96,202.41,202.55,9134.0,183.7836,183.847,183.3488,183.4756,9134.0
2020-12-23 09:45:00,202.53,202.75,202.18,202.51,10389.0,183.4575,183.6568,183.1404,183.4394,10389.0
2020-12-23 09:50:00,202.33,202.81,202.22,202.72,13484.0,183.2763,183.7111,183.1767,183.6296,13484.0
2020-12-23 09:55:00,202.82,202.82,202.37,202.61,10223.0,183.7202,183.7202,183.3126,183.53,10223.0
2020-12-23 10:00:00,202.59,202.78,202.3,202.32,20038.0,183.5118,183.6839,183.2491,183.2673,20038.0
2020-12-23 10:05:00,202.32,202.48,202.03,202.03,17061.0,183.2673,183.4122,183.0046,183.0046,17061.0
2020-12-23 10:10:00,202.07,202.14,201.85,202.04,12434.0,183.0408,183.1042,182.8415,183.0136,12434.0
2020-12-23 10:15:00,202.04,202.04,201.69,201.69,10063.0,183.0136,183.0136,182.6966,182.6966,10063.0
2020-12-23 10:20:00,201.69,201.94,201.52,201.65,13471.0,182.6966,182.9231,182.5426,182.6604,13471.0
2020-12-23 10:25:00,201.65,202.01,201.65,201.73,18156.0,182.6604,182.9865,182.6604,182.7328,18156.0
2020-12-23 10:30:00,201.74,201.95,201.57,201.95,6223.0,182.7419,182.9321,182.5879,182.9321,6223.0
2020-12-23 10:35:00,201.95,202.18,201.91,202.15,7991.0,182.9321,183.1404,182.8959,183.1133,7991.0
2020-12-23 10:40:00,202.15,202.15,201.74,201.93,8999.0,183.1133,183.1133,182.7419,182.914,8999.0
2020-12-23 10:45:00,201.93,202.26,201.91,202.2,5910.0,182.914,183.2129,182.8959,183.1586,5910.0
2020-12-23 10:50:00,202.29,202.42,202.28,202.34,9215.0,183.2401,183.3578,183.231,183.2854,9215.0
2020-12-23 10:55:00,202.39,202.6,202.04,202.11,47886.0,183.3307,183.5209,183.0136,183.077,47886.0
2020-12-23 11:00:00,202.08,202.24,202.06,202.1,18151.0,183.0499,183.1948,183.0317,183.068,18151.0
2020-12-23 11:05:00,202.14,202.37,202.08,202.22,40025.0,183.1042,183.3126,183.0499,183.1767,40025.0
2020-12-23 11:10:00,202.23,202.58,202.21,202.53,41921.0,183.1857,183.5028,183.1676,183.4575,41921.0
2020-12-23 11:15:00,202.61,202.8,202.46,202.53,14079.0,183.53,183.7021,183.3941,183.4575,14079.0
2020-12-23 11:20:00,202.52,202.55,202.18,202.44,31665.0,183.4484,183.4756,183.1404,183.376,31665.0
2020-12-23 11:25:00,202.4,202.52,202.24,202.31,14251.0,183.3397,183.4484,183.1948,183.2582,14251.0
2020-12-23 11:30:00,202.37,202.42,202.16,202.21,9458.0,183.3126,183.3578,183.1223,183.1676,9458.0
2020-12-23 11:35:00,202.29,202.29,201.75,201.79,11229.0,183.2401,183.2401,182.7509,182.7872,11229.0
2020-12-23 11:40:00,201.83,201.9,201.67,201.77,11775.0,182.8234,182.8868,182.6785,182.7691,11775.0
2020-12-23 11:45:00,201.81,201.9,201.77,201.86,7139.0,182.8053,182.8868,182.7691,182.8506,7139.0
2020-12-23 11:50:00,201.82,202.06,201.8,202.0,18774.0,182.8144,183.0317,182.7962,182.9774,18774.0
2020-12-23 11:55:00,202.0,202.17,201.97,202.14,14635.0,182.9774,183.1314,182.9502,183.1042,14635.0
2020-12-23 12:00:00,202.17,202.38,202.11,202.28,23842.0,183.1314,183.3216,183.077,183.231,23842.0
2020-12-23 12:05:00,202.27,202.35,202.19,202.24,13953.0,183.222,183.2944,183.1495,183.1948,13953.0
2020-12-23 12:10:00,202.17,202.19,202.09,202.14,7921.0,183.1314,183.1495,183.0589,183.1042,7921.0
2020-12-23 12:15:00,202.15,202.15,201.95,202.03,9295.0,183.1133,183.1133,182.9321,183.0046,9295.0
2020-12-23 12:20:00,202.0,202.02,201.76,201.8,9490.0,182.9774,182.9955,182.76,182.7962,9490.0
2020-12-23 12:25:00,201.8,201.94,201.77,201.82,15915.0,182.7962,182.9231,182.7691,182.8144,15915.0
2020-12-23 12:30:00,201.81,201.97,201.73,201.96,8260.0,182.8053,182.9502,182.7328,182.9412,8260.0
2020-12-23 12:35:00,202.0,202.13,201.97,202.05,11493.0,182.9774,183.0952,182.9502,183.0227,11493.0
2020-12-23 12:40:00,202.01,202.19,201.97,202.11,10544.0,182.9865,183.1495,182.9502,183.077,10544.0
2020-12-23 12:45:00,202.08,202.13,202.02,202.04,4542.0,183.0499,183.0952,182.9955,183.0136,4542.0
2020-12-23 12:50:00,202.07,202.2,202.04,202.15,4731.0,183.0408,183.1586,183.0136,183.1133,4731.0
2020-12-23 12:55:00,202.14,202.16,201.93,201.97,15229.0,183.1042,183.1223,182.914,182.9502,15229.0
2020-12-23 13:00:00,201.95,201.98,201.85,201.91,6851.0,182.9321,182.9593,182.8415,182.8959,6851.0
2020-12-23 13:05:00,201.91,202.14,201.88,201.9,19328.0,182.8959,183.1042,182.8687,182.8868,19328.0
2020-12-23 13:10:00,201.9,202.0,201.81,202.0,3293.0,182.8868,182.9774,182.8053,182.9774,3293.0
2020-12-23 13:15:00,201.96,201.96,201.79,201.84,5040.0,182.9412,182.9412,182.7872,182.8325,5040.0
2020-12-23 13:20:00,201.77,201.78,201.62,201.64,7402.0,182.7691,182.7781,182.6332,182.6513,7402.0
2020-12-23 13:25:00,201.61,201.61,201.39,201.46,13007.0,182.6241,182.6241,182.4248,182.4883,13007.0
2020-12-23 13:30:00,201.46,201.54,201.44,201.5,9103.0,182.4883,182.5607,182.4701,182.5245,9103.0
2020-12-23 13:35:00,201.53,201.62,201.41,201.56,16315.0,182.5517,182.6332,182.443,182.5788,16315.0
2020-12-23 13:40:00,201.55,201.61,201.34,201.34,34408.0,182.5698,182.6241,182.3796,182.3796,34408.0
2020-12-23 13:45:00,201.35,201.46,201.18,201.42,24473.0,182.3886,182.4883,182.2346,182.452,24473.0
2020-12-23 13:50:00,201.41,201.51,201.37,201.51,6135.0,182.443,182.5335,182.4067,182.5335,6135.0
2020-12-23 13:55:00,201.51,201.51,201.38,201.4,9127.0,182.5335,182.5335,182.4158,182.4339,9127.0
2020-12-23 14:00:00,201.4,201.51,201.37,201.51,3706.0,182.4339,182.5335,182.4067,182.5335,3706.0
2020-12-23 14:05:00,201.51,201.56,201.47,201.48,7271.0,182.5335,182.5788,182.4973,182.5064,7271.0
2020-12-23 14:10:00,201.51,201.56,201.46,201.53,5454.0,182.5335,182.5788,182.4883,182.5517,5454.0
2020-12-23 14:15:00,201.54,201.56,201.49,201.51,6474.0,182.5607,182.5788,182.5154,182.5335,6474.0
2020-12-23 14:20:00,201.52,201.55,201.45,201.46,7180.0,182.5426,182.5698,182.4792,182.4883,7180.0
2020-12-23 14:25:00,201.46,201.53,201.43,201.51,7150.0,182.4883,182.5517,182.4611,182.5335,7150.0
2020-12-23 14:30:00,201.53,201.78,201.5,201.66,17272.0,182.5517,182.7781,182.5245,182.6694,17272.0
2020-12-23 14:35:00,201.64,201.78,201.62,201.7,8207.0,182.6513,182.7781,182.6332,182.7057,8207.0
2020-12-23 14:40:00,201.78,201.79,201.61,201.67,9123.0,182.7781,182.7872,182.6241,182.6785,9123.0
2020-12-23 14:45:00,201.61,201.68,201.56,201.66,9283.0,182.6241,182.6875,182.5788,182.6694,9283.0
2020-12-23 14:50:00,201.66,201.66,201.48,201.5,9886.0,182.6694,182.6694,182.5064,182.5245,9886.0
2020-12-23 14:55:00,201.48,201.56,201.32,201.42,10863.0,182.5064,182.5788,182.3614,182.452,10863.0
2020-12-23 15:00:00,201.39,201.56,201.39,201.52,5698.0,182.4248,182.5788,182.4248,182.5426,5698.0
2020-12-23 15:05:00,201.53,201.53,201.41,201.52,6707.0,182.5517,182.5517,182.443,182.5426,6707.0
2020-12-23 15:10:00,201.53,201.67,201.51,201.52,7687.0,182.5517,182.6785,182.5335,182.5426,7687.0
2020-12-23 15:15:00,201.5,201.67,201.5,201.66,6216.0,182.5245,182.6785,182.5245,182.6694,6216.0
2020-12-23 15:20:00,201.66,201.79,201.63,201.66,8033.0,182.6694,182.7872,182.6422,182.6694,8033.0
2020-12-23 15:25:00,201.71,201.93,201.69,201.91,12402.0,182.7147,182.914,182.6966,182.8959,12402.0
2020-12-23 15:30:00,201.92,202.05,201.91,202.03,10025.0,182.9049,183.0227,182.8959,183.0046,10025.0
2020-12-23 15:35:00,202.07,202.23,202.03,202.14,10566.0,183.0408,183.1857,183.0046,183.1042,10566.0
2020-12-23 15:40:00,202.1,202.16,202.03,202.16,8542.0,183.068,183.1223,183.0046,183.1223,8542.0
2020-12-23 15:45:00,202.15,202.24,202.07,202.19,10758.0,183.1133,183.1948,183.0408,183.1495,10758.0
2020-12-23 15:50:00,202.08,202.08,201.49,201.74,25707.0,183.0499,183.0499,182.5154,182.7419,25707.0
2020-12-23 15:55:00,201.73,201.77,201.05,201.12,91912.0,182.7328,182.7691,182.1169,182.1803,91912.0
2020-12-24 09:30:00,201.26,202.28,201.26,202.15,17631.0,182.3071,183.231,182.3071,183.1133,17631.0
2020-12-24 09:35:00,202.09,202.09,201.73,201.84,12770.0,183.0589,183.0589,182.7328,182.8325,12770.0
2020-12-24 09:40:00,201.87,201.92,200.9,200.91,19112.0,182.8596,182.9049,181.981,181.99,19112.0
2020-12-24 09:45:00,200.98,201.13,200.48,200.69,19464.0,182.0535,182.1893,181.6005,181.7908,19464.0
2020-12-24 09:50:00,200.66,201.0,200.53,200.9,8029.0,181.7636,182.0716,181.6458,181.981,8029.0
2020-12-24 09:55:00,200.99,201.79,200.97,201.79,7611.0,182.0625,182.7872,182.0444,182.7872,7611.0
2020-12-24 10:00:00,201.64,201.76,201.51,201.67,10274.0,182.6513,182.76,182.5335,182.6785,10274.0
2020-12-24 10:05:00,201.71,201.81,201.47,201.62,10280.0,182.7147,182.8053,182.4973,182.6332,10280.0
2020-12-24 10:10:00,201.6,201.78,201.47,201.72,9115.0,182.6151,182.7781,182.4973,182.7238,9115.0
2020-12-24 10:15:00,201.71,201.96,201.7,201.86,7974.0,182.7147,182.9412,182.7057,182.8506,7974.0
2020-12-24 10:20:00,201.95,202.24,201.95,202.11,12838.0,182.9321,183.1948,182.9321,183.077,12838.0
2020-12-24 10:25:00,202.14,202.3,202.09,202.24,5540.0,183.1042,183.2491,183.0589,183.1948,5540.0
2020-12-24 10:30:00,202.3,202.67,202.21,202.62,11709.0,183.2491,183.5843,183.1676,183.539,11709.0
2020-12-24 10:35:00,202.57,202.61,202.38,202.38,4940.0,183.4937,183.53,183.3216,183.3216,4940.0
2020-12-24 10:40:00,202.38,202.49,202.26,202.32,5882.0,183.3216,183.4213,183.2129,183.2673,5882.0
2020-12-24 10:45:00,202.31,202.4,202.11,202.37,6428.0,183.2582,183.3397,183.077,183.3126,6428.0
2020-12-24 10:50:00,202.36,202.74,202.35,202.74,5862.0,183.3035,183.6477,183.2944,183.6477,5862.0
2020-12-24 10:55:00,202.73,202.86,202.73,202.82,7061.0,183.6387,183.7564,183.6387,183.7202,7061.0
2020-12-24 11:00:00,202.74,202.84,202.64,202.84,4132.0,183.6477,183.7383,183.5571,183.7383,4132.0
2020-12-24 11:05:00,202.87,203.3,202.86,203.25,14244.0,183.7655,184.155,183.7564,184.1097,14244.0
2020-12-24 11:10:00,203.34,203.46,203.23,203.45,5359.0,184.1912,184.2999,184.0916,184.2909,5359.0
2020-12-24 11:15:00,203.45,203.49,203.21,203.21,12317.0,184.2909,184.3271,184.0735,184.0735,12317.0
2020-12-24 11:20:00,203.2,203.44,203.2,203.28,10043.0,184.0644,184.2818,184.0644,184.1369,10043.0
2020-12-24 11:25:00,203.26,203.29,203.18,203.19,4919.0,184.1187,184.1459,184.0463,184.0553,4919.0
2020-12-24 11:30:00,203.16,203.21,203.02,203.2,4801.0,184.0282,184.0735,183.9013,184.0644,4801.0
2020-12-24 11:35:00,203.2,203.2,202.94,202.99,4694.0,184.0644,184.0644,183.8289,183.8742,4694.0
2020-12-24 11:40:00,202.99,203.0,202.86,202.95,10520.0,183.8742,183.8832,183.7564,183.8379,10520.0
2020-12-24 11:45:00,202.97,202.99,202.85,202.91,6080.0,183.8561,183.8742,183.7474,183.8017,6080.0
2020-12-24 11:50:00,202.92,203.05,202.9,203.0,8096.0,183.8108,183.9285,183.7926,183.8832,8096.0
2020-12-24 11:55:00,202.96,203.21,202.93,203.12,5544.0,183.847,184.0735,183.8198,183.9919,5544.0
2020-12-24 12:00:00,203.14,203.14,202.73,202.8,12691.0,184.01,184.01,183.6387,183.7021,12691.0
2020-12-24 12:05:00,202.8,203.14,202.64,203.05,14863.0,183.7021,184.01,183.5571,183.9285,14863.0
2020-12-24 12:10:00,203.06,203.2,203.05,203.12,4619.0,183.9376,184.0644,183.9285,183.9919,4619.0
2020-12-24 12:15:00,203.14,203.2,203.0,203.05,5941.0,184.01,184.0644,183.8832,183.9285,5941.0
2020-12-24 12:20:00,203.02,203.18,202.95,203.16,7819.0,183.9013,184.0463,183.8379,184.0282,7819.0
2020-12-24 12:25:00,203.17,203.4,203.14,203.38,6339.0,184.0372,184.2456,184.01,184.2274,6339.0
2020-12-24 12:30:00,203.39,203.6,203.15,203.56,7470.0,184.2365,184.4267,184.0191,184.3905,7470.0
2020-12-24 12:35:00,203.59,203.65,203.54,203.55,10316.0,184.4177,184.472,184.3724,184.3814,10316.0
2020-12-24 12:40:00,203.53,203.58,203.36,203.39,9756.0,184.3633,184.4086,184.2093,184.2365,9756.0
2020-12-24 12:45:00,203.33,203.55,203.33,203.55,10644.0,184.1822,184.3814,184.1822,184.3814,10644.0
2020-12-24 12:50:00,203.56,203.85,203.55,203.67,16939.0,184.3905,184.6532,184.3814,184.4901,16939.0
2020-12-24 12:55:00,203.64,203.71,203.3,203.5,39407.0,184.463,184.5264,184.155,184.3361,39407.0
2020-12-28 09:30:00,203.97,204.46,203.55,204.06,52403.0,184.7619,185.2057,184.3814,184.8434,52403.0
2020-12-28 09:35:00,204.19,204.6,204.12,204.38,16651.0,184.9612,185.3326,184.8978,185.1333,16651.0
2020-12-28 09:40:00,204.43,205.34,204.37,205.24,16116.0,185.1786,186.0029,185.1242,185.9123,16116.0
2020-12-28 09:45:00,205.34,205.42,204.93,205.42,15618.0,186.0029,186.0753,185.6315,186.0753,15618.0
2020-12-28 09:50:00,205.22,205.22,204.85,204.86,7721.0,185.8942,185.8942,185.559,185.5681,7721.0
2020-12-28 09:55:00,205.0,205.11,204.64,204.64,8252.0,185.6949,185.7945,185.3688,185.3688,8252.0
2020-12-28 10:00:00,204.64,204.81,204.52,204.52,6307.0,185.3688,185.5228,185.2601,185.2601,6307.0
2020-12-28 10:05:00,204.5,205.17,204.5,205.17,4725.0,185.242,185.8489,185.242,185.8489,4725.0
2020-12-28 10:10:00,205.08,205.49,205.08,205.3,11191.0,185.7674,186.1387,185.7674,185.9666,11191.0
2020-12-28 10:15:00,205.35,205.63,205.27,205.61,8732.0,186.0119,186.2656,185.9395,186.2474,8732.0
2020-12-28 10:20:00,205.61,206.08,205.42,205.9,10837.0,186.2474,186.6732,186.0753,186.5101,10837.0
2020-12-28 10:25:00,205.94,206.28,205.82,206.28,11037.0,186.5464,186.8543,186.4377,186.8543,11037.0
2020-12-28 10:30:00,206.36,206.4,206.02,206.21,10971.0,186.9268,186.963,186.6188,186.7909,10971.0
2020-12-28 10:35:00,206.19,206.29,206.07,206.28,4568.0,186.7728,186.8634,186.6641,186.8543,4568.0
2020-12-28 10:40:00,206.3,206.54,206.18,206.23,18099.0,186.8725,187.0899,186.7638,186.8091,18099.0
2020-12-28 10:45:00,206.18,206.18,205.88,206.01,9599.0,186.7638,186.7638,186.492,186.6098,9599.0
2020-12-28 10:50:00,205.99,206.07,205.87,205.98,9739.0,186.5917,186.6641,186.483,186.5826,9739.0
2020-12-28 10:55:00,206.02,206.02,205.72,205.76,6479.0,186.6188,186.6188,186.3471,186.3833,6479.0
2020-12-28 11:00:00,205.79,205.8,205.39,205.43,6773.0,186.4105,186.4195,186.0482,186.0844,6773.0
2020-12-28 11:05:00,205.41,205.46,205.3,205.35,4341.0,186.0663,186.1116,185.9666,186.0119,4341.0
2020-12-28 11:10:00,205.35,205.47,205.24,205.31,4555.0,186.0119,186.1206,185.9123,185.9757,4555.0
2020-12-28 11:15:00,205.28,205.33,205.15,205.16,6507.0,185.9485,185.9938,185.8308,185.8398,6507.0
2020-12-28 11:20:00,205.17,205.17,205.0,205.06,4372.0,185.8489,185.8489,185.6949,185.7492,4372.0
2020-12-28 11:25:00,205.04,205.14,205.0,205.14,6226.0,185.7311,185.8217,185.6949,185.8217,6226.0
2020-12-28 11:30:00,205.08,205.14,204.89,204.92,6632.0,185.7674,185.8217,185.5952,185.6224,6632.0
2020-12-28 11:35:00,204.89,205.03,204.85,204.96,4162.0,185.5952,185.7221,185.559,185.6587,4162.0
2020-12-28 11:40:00,204.91,205.11,204.86,205.09,8641.0,185.6134,185.7945,185.5681,185.7764,8641.0
2020-12-28 11:45:00,205.08,205.14,205.03,205.06,2801.0,185.7674,185.8217,185.7221,185.7492,2801.0
2020-12-28 11:50:00,205.07,205.07,204.77,204.78,4026.0,185.7583,185.7583,185.4865,185.4956,4026.0
2020-12-28 11:55:00,204.81,204.84,204.62,204.62,2526.0,185.5228,185.55,185.3507,185.3507,2526.0
2020-12-28 12:00:00,204.69,204.7,204.59,204.61,4990.0,185.4141,185.4231,185.3235,185.3416,4990.0
2020-12-28 12:05:00,204.6,204.69,204.6,204.69,3762.0,185.3326,185.4141,185.3326,185.4141,3762.0
2020-12-28 12:10:00,204.64,204.77,204.53,204.77,6239.0,185.3688,185.4865,185.2691,185.4865,6239.0
2020-12-28 12:15:00,204.74,204.78,204.62,204.77,4244.0,185.4594,185.4956,185.3507,185.4865,4244.0
2020-12-28 12:20:00,204.76,204.85,204.57,204.57,7371.0,185.4775,185.559,185.3054,185.3054,7371.0
2020-12-28 12:25:00,204.63,204.63,204.34,204.38,6361.0,185.3597,185.3597,185.097,185.1333,6361.0
2020-12-28 12:30:00,204.41,204.52,204.4,204.48,2786.0,185.1604,185.2601,185.1514,185.2239,2786.0
2020-12-28 12:35:00,204.49,204.51,204.42,204.45,2700.0,185.2329,185.251,185.1695,185.1967,2700.0
2020-12-28 12:40:00,204.5,204.53,204.47,204.53,4840.0,185.242,185.2691,185.2148,185.2691,4840.0
2020-12-28 12:45:00,204.51,204.72,204.51,204.63,5934.0,185.251,185.4413,185.251,185.3597,5934.0
2020-12-28 12:50:00,204.61,204.75,204.48,204.69,5362.0,185.3416,185.4684,185.2239,185.4141,5362.0
2020-12-28 12:55:00,204.72,204.75,204.6,204.64,6310.0,185.4413,185.4684,185.3326,185.3688,6310.0
2020-12-28 13:00:00,204.69,204.73,204.64,204.64,4669.0,185.4141,185.4503,185.3688,185.3688,4669.0
2020-12-28 13:05:00,204.64,204.97,204.62,204.87,8721.0,185.3688,185.6677,185.3507,185.5771,8721.0
2020-12-28 13:10:00,204.89,205.0,204.81,205.0,4443.0,185.5952,185.6949,185.5228,185.6949,4443.0
2020-12-28 13:15:00,204.97,204.99,204.82,204.89,7648.0,185.6677,185.6858,185.5318,185.5952,7648.0
2020-12-28 13:20:00,204.93,204.93,204.74,204.74,4498.0,185.6315,185.6315,185.4594,185.4594,4498.0
2020-12-28 13:25:00,204.79,205.0,204.79,204.97,12958.0,185.5047,185.6949,185.5047,185.6677,12958.0
2020-12-28 13:30:00,204.97,205.1,204.96,205.05,4928.0,185.6677,185.7855,185.6587,185.7402,4928.0
2020-12-28 13:35:00,205.02,205.4,205.02,205.29,6406.0,185.713,186.0572,185.713,185.9576,6406.0
2020-12-28 13:40:00,205.3,205.39,205.29,205.34,4405.0,185.9666,186.0482,185.9576,186.0029,4405.0
2020-12-28 13:45:00,205.4,205.54,205.37,205.43,5104.0,186.0572,186.184,186.03,186.0844,5104.0
2020-12-28 13:50:00,205.44,205.62,205.35,205.56,4522.0,186.0935,186.2565,186.0119,186.2022,4522.0
2020-12-28 13:55:00,205.61,205.61,205.52,205.56,6131.0,186.2474,186.2474,186.1659,186.2022,6131.0
2020-12-28 14:00:00,205.53,205.54,205.37,205.37,8511.0,186.175,186.184,186.03,186.03,8511.0
2020-12-28 14:05:00,205.42,205.62,205.4,205.59,13884.0,186.0753,186.2565,186.0572,186.2293,13884.0
2020-12-28 14:10:00,205.57,205.71,205.54,205.71,6502.0,186.2112,186.338,186.184,186.338,6502.0
2020-12-28 14:15:00,205.69,205.79,205.55,205.58,9715.0,186.3199,186.4105,186.1931,186.2203,9715.0
2020-12-28 14:20:00,205.56,205.63,205.54,205.55,3872.0,186.2022,186.2656,186.184,186.1931,3872.0
2020-12-28 14:25:00,205.52,205.55,205.37,205.5,3592.0,186.1659,186.1931,186.03,186.1478,3592.0
2020-12-28 14:30:00,205.53,205.54,205.35,205.43,13167.0,186.175,186.184,186.0119,186.0844,13167.0
2020-12-28 14:35:00,205.45,205.46,205.35,205.44,6622.0,186.1025,186.1116,186.0119,186.0935,6622.0
2020-12-28 14:40:00,205.42,205.62,205.41,205.61,6443.0,186.0753,186.2565,186.0663,186.2474,6443.0
2020-12-28 14:45:00,205.63,205.8,205.58,205.76,8300.0,186.2656,186.4195,186.2203,186.3833,8300.0
2020-12-28 14:50:00,205.74,206.09,205.74,206.09,15068.0,186.3652,186.6822,186.3652,186.6822,15068.0
2020-12-28 14:55:00,206.09,206.09,206.0,206.08,8075.0,186.6822,186.6822,186.6007,186.6732,8075.0
2020-12-28 15:00:00,206.06,206.11,205.77,205.87,9075.0,186.6551,186.7004,186.3924,186.483,9075.0
2020-12-28 15:05:00,205.9,206.0,205.78,205.78,7041.0,186.5101,186.6007,186.4014,186.4014,7041.0
2020-12-28 15:10:00,205.8,205.91,205.68,205.91,8551.0,186.4195,186.5192,186.3108,186.5192,8551.0
2020-12-28 15:15:00,205.91,205.98,205.81,205.86,8326.0,186.5192,186.5826,186.4286,186.4739,8326.0
2020-12-28 15:20:00,205.86,205.99,205.83,205.97,14631.0,186.4739,186.5917,186.4467,186.5735,14631.0
2020-12-28 15:25:00,205.97,206.03,205.74,205.75,13928.0,186.5735,186.6279,186.3652,186.3743,13928.0
2020-12-28 15:30:00,205.75,205.76,205.46,205.46,12946.0,186.3743,186.3833,186.1116,186.1116,12946.0
2020-12-28 15:35:00,205.46,205.64,205.38,205.57,13851.0,186.1116,186.2746,186.0391,186.2112,13851.0
2020-12-28 15:40:00,205.62,205.73,205.51,205.65,28945.0,186.2565,186.3561,186.1569,186.2837,28945.0
2020-12-28 15:45:00,205.65,205.84,205.35,205.36,19536.0,186.2837,186.4558,186.0119,186.021,19536.0
2020-12-28 15:50:00,205.43,205.8,205.43,205.7,34948.0,186.0844,186.4195,186.0844,186.329,34948.0
2020-12-28 15:55:00,205.69,205.94,205.53,205.55,109534.0,186.3199,186.5464,186.175,186.1931,109534.0
2020-12-29 09:30:00,206.3,206.83,206.0,206.6,27304.0,186.8725,187.3526,186.6007,187.1442,27304.0
2020-12-29 09:35:00,206.37,206.45,205.85,205.85,6457.0,186.9359,187.0083,186.4648,186.4648,6457.0
2020-12-29 09:40:00,205.9,205.91,205.65,205.78,5586.0,186.5101,186.5192,186.2837,186.4014,5586.0
2020-12-29 09:45:00,205.71,205.86,205.37,205.73,11051.0,186.338,186.4739,186.03,186.3561,11051.0
2020-12-29 09:50:00,205.82,206.03,205.76,205.95,14070.0,186.4377,186.6279,186.3833,186.5554,14070.0
2020-12-29 09:55:00,205.94,206.07,205.56,206.03,20362.0,186.5464,186.6641,186.2022,186.6279,20362.0
2020-12-29 10:00:00,205.99,206.32,205.99,206.16,19838.0,186.5917,186.8906,186.5917,186.7456,19838.0
2020-12-29 10:05:00,206.23,206.34,206.01,206.2,12422.0,186.8091,186.9087,186.6098,186.7819,12422.0
2020-12-29 10:10:00,206.22,206.41,206.09,206.09,11195.0,186.8,186.9721,186.6822,186.6822,11195.0
2020-12-29 10:15:00,206.25,206.34,205.82,205.88,11506.0,186.8272,186.9087,186.4377,186.492,11506.0
2020-12-29 10:20:00,205.88,206.3,205.83,206.3,10247.0,186.492,186.8725,186.4467,186.8725,10247.0
2020-12-29 10:25:00,206.26,206.68,205.98,206.03,30696.0,186.8362,187.2167,186.5826,186.6279,30696.0
2020-12-29 10:30:00,206.05,206.36,206.0,206.3,10959.0,186.646,186.9268,186.6007,186.8725,10959.0
2020-12-29 10:35:00,206.29,206.37,206.05,206.3,26560.0,186.8634,186.9359,186.646,186.8725,26560.0
2020-12-29 10:40:00,206.23,206.51,206.1,206.5,16585.0,186.8091,187.0627,186.6913,187.0536,16585.0
2020-12-29 10:45:00,206.42,206.43,206.18,206.22,10280.0,186.9812,186.9902,186.7638,186.8,10280.0
2020-12-29 10:50:00,206.17,206.21,206.1,206.14,7124.0,186.7547,186.7909,186.6913,186.7275,7124.0
2020-12-29 10:55:00,206.15,206.31,206.14,206.28,8421.0,186.7366,186.8815,186.7275,186.8543,8421.0
2020-12-29 11:00:00,206.27,206.28,205.97,206.02,9828.0,186.8453,186.8543,186.5735,186.6188,9828.0
2020-12-29 11:05:00,206.02,206.17,205.97,206.16,6164.0,186.6188,186.7547,186.5735,186.7456,6164.0
2020-12-29 11:10:00,206.09,206.22,206.09,206.15,6343.0,186.6822,186.8,186.6822,186.7366,6343.0
2020-12-29 11:15:00,206.15,206.28,206.03,206.18,9551.0,186.7366,186.8543,186.6279,186.7638,9551.0
2020-12-29 11:20:00,206.22,206.45,206.17,206.25,11970.0,186.8,187.0083,186.7547,186.8272,11970.0
2020-12-29 11:25:00,206.29,206.37,206.28,206.37,5110.0,186.8634,186.9359,186.8543,186.9359,5110.0
2020-12-29 11:30:00,206.36,206.36,206.06,206.06,12584.0,186.9268,186.9268,186.6551,186.6551,12584.0
2020-12-29 11:35:00,206.08,206.12,205.94,205.96,12155.0,186.6732,186.7094,186.5464,186.5645,12155.0
2020-12-29 11:40:00,205.96,206.16,205.95,206.03,11112.0,186.5645,186.7456,186.5554,186.6279,11112.0
2020-12-29 11:45:00,206.07,206.29,205.89,206.08,14704.0,186.6641,186.8634,186.5011,186.6732,14704.0
2020-12-29 11:50:00,206.09,206.29,206.09,206.21,6510.0,186.6822,186.8634,186.6822,186.7909,6510.0
2020-12-29 11:55:00,206.23,206.44,206.18,206.43,8468.0,186.8091,186.9993,186.7638,186.9902,8468.0
2020-12-29 12:00:00,206.5,206.59,206.3,206.54,20271.0,187.0536,187.1352,186.8725,187.0899,20271.0
2020-12-29 12:05:00,206.46,206.71,206.3,206.71,12338.0,187.0174,187.2439,186.8725,187.2439,12338.0
2020-12-29 12:10:00,206.69,206.71,206.6,206.61,7292.0,187.2257,187.2439,187.1442,187.1533,7292.0
2020-12-29 12:15:00,206.62,206.77,206.56,206.75,23954.0,187.1623,187.2982,187.108,187.2801,23954.0
2020-12-29 12:20:00,206.73,206.75,206.25,206.34,32715.0,187.262,187.2801,186.8272,186.9087,32715.0
2020-12-29 12:25:00,206.32,206.61,206.26,206.61,9485.0,186.8906,187.1533,186.8362,187.1533,9485.0
2020-12-29 12:30:00,206.54,206.55,206.14,206.21,25235.0,187.0899,187.0989,186.7275,186.7909,25235.0
2020-12-29 12:35:00,206.2,206.28,206.15,206.2,18410.0,186.7819,186.8543,186.7366,186.7819,18410.0
2020-12-29 12:40:00,206.27,206.39,206.2,206.31,8258.0,186.8453,186.954,186.7819,186.8815,8258.0
2020-12-29 12:45:00,206.34,206.35,205.67,205.74,14160.0,186.9087,186.9178,186.3018,186.3652,14160.0
2020-12-29 12:50:00,205.74,205.83,205.26,205.28,23906.0,186.3652,186.4467,185.9304,185.9485,23906.0
2020-12-29 12:55:00,205.3,205.63,205.26,205.51,14297.0,185.9666,186.2656,185.9304,186.1569,14297.0
2020-12-29 13:00:00,205.54,205.58,205.01,205.01,9900.0,186.184,186.2203,185.7039,185.7039,9900.0
2020-12-29 13:05:00,204.96,204.96,204.79,204.89,12645.0,185.6587,185.6587,185.5047,185.5952,12645.0
2020-12-29 13:10:00,204.84,204.85,204.46,204.47,11838.0,185.55,185.559,185.2057,185.2148,11838.0
2020-12-29 13:15:00,204.53,204.87,204.37,204.84,18892.0,185.2691,185.5771,185.1242,185.55,18892.0
2020-12-29 13:20:00,204.88,205.13,204.83,204.86,7211.0,185.5862,185.8126,185.5409,185.5681,7211.0
2020-12-29 13:25:00,204.85,204.92,204.81,204.83,8229.0,185.559,185.6224,185.5228,185.5409,8229.0
2020-12-29 13:30:00,204.8,204.97,204.71,204.83,15352.0,185.5137,185.6677,185.4322,185.5409,15352.0
2020-12-29 13:35:00,204.78,204.78,204.58,204.71,7022.0,185.4956,185.4956,185.3144,185.4322,7022.0
2020-12-29 13:40:00,204.65,204.65,204.35,204.36,12787.0,185.3778,185.3778,185.1061,185.1152,12787.0
2020-12-29 13:45:00,204.36,204.41,204.22,204.23,18670.0,185.1152,185.1604,184.9883,184.9974,18670.0
2020-12-29 13:50:00,204.21,204.3,204.06,204.17,13935.0,184.9793,185.0608,184.8434,184.943,13935.0
2020-12-29 13:55:00,204.18,204.21,203.9,203.91,9535.0,184.9521,184.9793,184.6985,184.7075,9535.0
2020-12-29 14:00:00,203.88,204.03,203.69,203.78,9623.0,184.6804,184.8162,184.5083,184.5898,9623.0
2020-12-29 14:05:00,203.79,203.95,203.66,203.68,11116.0,184.5988,184.7438,184.4811,184.4992,11116.0
2020-12-29 14:10:00,203.75,203.76,203.38,203.38,7075.0,184.5626,184.5717,184.2274,184.2274,7075.0
2020-12-29 14:15:00,203.43,203.79,203.43,203.79,12023.0,184.2727,184.5988,184.2727,184.5988,12023.0
2020-12-29 14:20:00,203.73,204.08,203.71,204.08,12712.0,184.5445,184.8615,184.5264,184.8615,12712.0
2020-12-29 14:25:00,204.04,204.12,203.89,204.12,11532.0,184.8253,184.8978,184.6894,184.8978,11532.0
2020-12-29 14:30:00,204.1,204.27,203.97,204.03,5739.0,184.8796,185.0336,184.7619,184.8162,5739.0
2020-12-29 14:35:00,204.02,204.35,203.99,204.34,7012.0,184.8072,185.1061,184.78,185.097,7012.0
2020-12-29 14:40:00,204.36,204.36,204.22,204.35,6666.0,185.1152,185.1152,184.9883,185.1061,6666.0
2020-12-29 14:45:00,204.41,204.47,204.32,204.43,4360.0,185.1604,185.2148,185.0789,185.1786,4360.0
2020-12-29 14:50:00,204.54,204.79,204.48,204.6,10944.0,185.2782,185.5047,185.2239,185.3326,10944.0
2020-12-29 14:55:00,204.59,204.77,204.55,204.68,6860.0,185.3235,185.4865,185.2873,185.405,6860.0
2020-12-29 15:00:00,204.66,204.85,204.6,204.71,10538.0,185.3869,185.559,185.3326,185.4322,10538.0
2020-12-29 15:05:00,204.69,204.71,204.51,204.71,7005.0,185.4141,185.4322,185.251,185.4322,7005.0
2020-12-29 15:10:00,204.74,205.02,204.74,205.01,9149.0,185.4594,185.713,185.4594,185.7039,9149.0
2020-12-29 15:15:00,204.95,205.08,204.78,205.08,7602.0,185.6496,185.7674,185.4956,185.7674,7602.0
2020-12-29 15:20:00,205.01,205.17,204.98,205.03,9101.0,185.7039,185.8489,185.6768,185.7221,9101.0
2020-12-29 15:25:00,205.03,205.23,205.03,205.21,13670.0,185.7221,185.9032,185.7221,185.8851,13670.0
2020-12-29 15:30:00,205.2,205.42,204.92,204.97,14752.0,185.8761,186.0753,185.6224,185.6677,14752.0
2020-12-29 15:35:00,204.99,205.03,204.86,205.02,12307.0,185.6858,185.7221,185.5681,185.713,12307.0
2020-12-29 15:40:00,205.0,205.26,204.95,205.06,19670.0,185.6949,185.9304,185.6496,185.7492,19670.0
2020-12-29 15:45:00,205.01,205.03,204.84,204.91,16062.0,185.7039,185.7221,185.55,185.6134,16062.0
2020-12-29 15:50:00,204.83,205.04,204.74,204.79,26357.0,185.5409,185.7311,185.4594,185.5047,26357.0
2020-12-29 15:55:00,204.79,204.8,204.3,204.43,87451.0,185.5047,185.5137,185.0608,185.1786,87451.0
2020-12-30 09:30:00,204.87,205.41,204.61,204.99,38855.0,185.5771,186.0663,185.3416,185.6858,38855.0
2020-12-30 09:35:00,205.47,205.47,205.08,205.27,2450.0,186.1206,186.1206,185.7674,185.9395,2450.0
2020-12-30 09:40:00,205.39,205.64,205.25,205.54,8159.0,186.0482,186.2746,185.9213,186.184,8159.0
2020-12-30 09:45:00,205.63,205.85,205.17,205.32,11258.0,186.2656,186.4648,185.8489,185.9848,11258.0
2020-12-30 09:50:00,205.33,205.74,205.29,205.59,13336.0,185.9938,186.3652,185.9576,186.2293,13336.0
2020-12-30 09:55:00,205.74,205.83,205.58,205.77,6597.0,186.3652,186.4467,186.2203,186.3924,6597.0
2020-12-30 10:00:00,205.68,206.1,205.68,205.87,10965.0,186.3108,186.6913,186.3108,186.483,10965.0
2020-12-30 10:05:00,205.95,205.95,205.37,205.38,4699.0,186.5554,186.5554,186.03,186.0391,4699.0
2020-12-30 10:10:00,205.34,205.41,205.25,205.27,8168.0,186.0029,186.0663,185.9213,185.9395,8168.0
2020-12-30 10:15:00,205.23,205.61,205.22,205.54,10899.0,185.9032,186.2474,185.8942,186.184,10899.0
2020-12-30 10:20:00,205.45,205.61,205.32,205.61,4936.0,186.1025,186.2474,185.9848,186.2474,4936.0
2020-12-30 10:25:00,205.61,205.66,205.43,205.57,3650.0,186.2474,186.2927,186.0844,186.2112,3650.0
2020-12-30 10:30:00,205.62,205.86,205.53,205.8,7293.0,186.2565,186.4739,186.175,186.4195,7293.0
2020-12-30 10:35:00,205.82,205.82,205.57,205.64,9120.0,186.4377,186.4377,186.2112,186.2746,9120.0
2020-12-30 10:40:00,205.65,205.65,205.46,205.54,5039.0,186.2837,186.2837,186.1116,186.184,5039.0
2020-12-30 10:45:00,205.53,205.71,205.46,205.63,12235.0,186.175,186.338,186.1116,186.2656,12235.0
2020-12-30 10:50:00,205.52,205.63,205.39,205.5,10729.0,186.1659,186.2656,186.0482,186.1478,10729.0
2020-12-30 10:55:00,205.49,205.85,205.48,205.75,4989.0,186.1387,186.4648,186.1297,186.3743,4989.0
2020-12-30 11:00:00,205.75,205.97,205.75,205.96,4416.0,186.3743,186.5735,186.3743,186.5645,4416.0
2020-12-30 11:05:00,205.86,205.95,205.79,205.79,4333.0,186.4739,186.5554,186.4105,186.4105,4333.0
2020-12-30 11:10:00,205.78,205.84,205.62,205.63,4389.0,186.4014,186.4558,186.2565,186.2656,4389.0
2020-12-30 11:15:00,205.55,205.74,205.55,205.58,4215.0,186.1931,186.3652,186.1931,186.2203,4215.0
2020-12-30 11:20:00,205.58,205.61,205.49,205.61,5260.0,186.2203,186.2474,186.1387,186.2474,5260.0
2020-12-30 11:25:00,205.6,205.61,205.42,205.45,9397.0,186.2384,186.2474,186.0753,186.1025,9397.0
2020-12-30 11:30:00,205.41,205.56,205.38,205.52,9585.0,186.0663,186.2022,186.0391,186.1659,9585.0
2020-12-30 11:35:00,205.53,205.64,205.44,205.5,3010.0,186.175,186.2746,186.0935,186.1478,3010.0
2020-12-30 11:40:00,205.5,205.67,205.45,205.67,3788.0,186.1478,186.3018,186.1025,186.3018,3788.0
2020-12-30 11:45:00,205.65,205.65,205.48,205.57,2774.0,186.2837,186.2837,186.1297,186.2112,2774.0
2020-12-30 11:50:00,205.59,205.69,205.48,205.5,3304.0,186.2293,186.3199,186.1297,186.1478,3304.0
2020-12-30 11:55:00,205.47,205.5,205.33,205.37,7966.0,186.1206,186.1478,185.9938,186.03,7966.0
2020-12-30 12:00:00,205.31,205.31,204.9,204.97,10185.0,185.9757,185.9757,185.6043,185.6677,10185.0
2020-12-30 12:05:00,205.0,205.22,204.95,205.18,6032.0,185.6949,185.8942,185.6496,185.8579,6032.0
2020-12-30 12:10:00,205.15,205.23,205.05,205.07,11157.0,185.8308,185.9032,185.7402,185.7583,11157.0
2020-12-30 12:15:00,205.06,205.2,205.05,205.14,5987.0,185.7492,185.8761,185.7402,185.8217,5987.0
2020-12-30 12:20:00,205.15,205.29,205.07,205.16,7799.0,185.8308,185.9576,185.7583,185.8398,7799.0
2020-12-30 12:25:00,205.14,205.35,205.09,205.31,3424.0,185.8217,186.0119,185.7764,185.9757,3424.0
2020-12-30 12:30:00,205.28,205.32,205.17,205.31,6408.0,185.9485,185.9848,185.8489,185.9757,6408.0
2020-12-30 12:35:00,205.31,205.44,205.29,205.43,5464.0,185.9757,186.0935,185.9576,186.0844,5464.0
2020-12-30 12:40:00,205.38,205.55,205.37,205.55,3640.0,186.0391,186.1931,186.03,186.1931,3640.0
2020-12-30 12:45:00,205.5,205.55,205.29,205.29,4880.0,186.1478,186.1931,185.9576,185.9576,4880.0
2020-12-30 12:50:00,205.28,205.36,205.27,205.31,5269.0,185.9485,186.021,185.9395,185.9757,5269.0
2020-12-30 12:55:00,205.3,205.45,205.27,205.28,6742.0,185.9666,186.1025,185.9395,185.9485,6742.0
2020-12-30 13:00:00,205.29,205.29,205.18,205.24,4411.0,185.9576,185.9576,185.8579,185.9123,4411.0
2020-12-30 13:05:00,205.27,205.47,205.27,205.45,9224.0,185.9395,186.1206,185.9395,186.1025,9224.0
2020-12-30 13:10:00,205.45,205.53,205.39,205.4,3357.0,186.1025,186.175,186.0482,186.0572,3357.0
2020-12-30 13:15:00,205.4,205.5,205.3,205.45,9482.0,186.0572,186.1478,185.9666,186.1025,9482.0
2020-12-30 13:20:00,205.5,205.61,205.46,205.58,9698.0,186.1478,186.2474,186.1116,186.2203,9698.0
2020-12-30 13:25:00,205.63,205.65,205.54,205.56,3474.0,186.2656,186.2837,186.184,186.2022,3474.0
2020-12-30 13:30:00,205.52,205.62,205.51,205.58,2696.0,186.1659,186.2565,186.1569,186.2203,2696.0
2020-12-30 13:35:00,205.6,205.66,205.52,205.59,4392.0,186.2384,186.2927,186.1659,186.2293,4392.0
2020-12-30 13:40:00,205.58,205.63,205.46,205.48,10155.0,186.2203,186.2656,186.1116,186.1297,10155.0
2020-12-30 13:45:00,205.5,205.5,205.36,205.42,7104.0,186.1478,186.1478,186.021,186.0753,7104.0
2020-12-30 13:50:00,205.44,205.46,205.33,205.39,3326.0,186.0935,186.1116,185.9938,186.0482,3326.0
2020-12-30 13:55:00,205.39,205.43,205.27,205.3,3818.0,186.0482,186.0844,185.9395,185.9666,3818.0
2020-12-30 14:00:00,205.27,205.49,205.27,205.41,6539.0,185.9395,186.1387,185.9395,186.0663,6539.0
2020-12-30 14:05:00,205.52,205.6,205.47,205.47,3778.0,186.1659,186.2384,186.1206,186.1206,3778.0
2020-12-30 14:10:00,205.38,205.49,205.29,205.44,3566.0,186.0391,186.1387,185.9576,186.0935,3566.0
2020-12-30 14:15:00,205.42,205.45,205.29,205.38,5474.0,186.0753,186.1025,185.9576,186.0391,5474.0
2020-12-30 14:20:00,205.31,205.41,205.26,205.35,8473.0,185.9757,186.0663,185.9304,186.0119,8473.0
2020-12-30 14:25:00,205.36,205.36,205.25,205.25,5710.0,186.021,186.021,185.9213,185.9213,5710.0
2020-12-30 14:30:00,205.26,205.28,205.21,205.23,3329.0,185.9304,185.9485,185.8851,185.9032,3329.0
2020-12-30 14:35:00,205.21,205.25,205.21,205.22,2627.0,185.8851,185.9213,185.8851,185.8942,2627.0
2020-12-30 14:40:00,205.2,205.36,205.19,205.34,17408.0,185.8761,186.021,185.867,186.0029,17408.0
2020-12-30 14:45:00,205.28,205.51,205.28,205.49,6024.0,185.9485,186.1569,185.9485,186.1387,6024.0
2020-12-30 14:50:00,205.47,205.5,205.3,205.33,5114.0,186.1206,186.1478,185.9666,185.9938,5114.0
2020-12-30 14:55:00,205.31,205.43,205.3,205.41,10243.0,185.9757,186.0844,185.9666,186.0663,10243.0
2020-12-30 15:00:00,205.43,205.7,205.42,205.64,5932.0,186.0844,186.329,186.0753,186.2746,5932.0
2020-12-30 15:05:00,205.64,205.7,205.59,205.69,12934.0,186.2746,186.329,186.2293,186.3199,12934.0
2020-12-30 15:10:00,205.7,205.83,205.66,205.83,11223.0,186.329,186.4467,186.2927,186.4467,11223.0
2020-12-30 15:15:00,205.85,205.92,205.76,205.82,6794.0,186.4648,186.5282,186.3833,186.4377,6794.0
2020-12-30 15:20:00,205.88,205.92,205.82,205.87,6121.0,186.492,186.5282,186.4377,186.483,6121.0
2020-12-30 15:25:00,205.88,206.03,205.85,206.02,10894.0,186.492,186.6279,186.4648,186.6188,10894.0
2020-12-30 15:30:00,206.03,206.15,205.9,205.95,8251.0,186.6279,186.7366,186.5101,186.5554,8251.0
2020-12-30 15:35:00,206.0,206.1,205.93,205.99,10991.0,186.6007,186.6913,186.5373,186.5917,10991.0
2020-12-30 15:40:00,205.99,206.22,205.98,206.06,12851.0,186.5917,186.8,186.5826,186.6551,12851.0
2020-12-30 15:45:00,206.02,206.11,205.96,206.05,14878.0,186.6188,186.7004,186.5645,186.646,14878.0
2020-12-30 15:50:00,206.07,206.5,206.07,206.4,25686.0,186.6641,187.0536,186.6641,186.963,25686.0
2020-12-30 15:55:00,206.4,206.44,205.85,206.08,113978.0,186.963,186.9993,186.4648,186.6732,113978.0
2020-12-31 09:30:00,206.35,206.36,205.86,206.23,44115.0,186.9178,186.9268,186.4739,186.8091,44115.0
2020-12-31 09:35:00,206.14,206.24,205.84,206.12,20419.0,186.7275,186.8181,186.4558,186.7094,20419.0
2020-12-31 09:40:00,206.03,206.32,205.95,206.25,5584.0,186.6279,186.8906,186.5554,186.8272,5584.0
2020-12-31 09:45:00,206.49,206.89,206.38,206.84,7548.0,187.0446,187.4069,186.9449,187.3616,7548.0
2020-12-31 09:50:00,206.85,206.9,206.62,206.84,9052.0,187.3707,187.416,187.1623,187.3616,9052.0
2020-12-31 09:55:00,206.75,206.87,206.64,206.77,4466.0,187.2801,187.3888,187.1804,187.2982,4466.0
2020-12-31 10:00:00,206.76,206.89,206.75,206.81,7347.0,187.2891,187.4069,187.2801,187.3344,7347.0
2020-12-31 10:05:00,206.77,206.77,206.46,206.46,5790.0,187.2982,187.2982,187.0174,187.0174,5790.0
2020-12-31 10:10:00,206.42,206.42,206.13,206.4,5240.0,186.9812,186.9812,186.7185,186.963,5240.0
2020-12-31 10:15:00,206.34,206.36,206.11,206.16,4810.0,186.9087,186.9268,186.7004,186.7456,4810.0
2020-12-31 10:20:00,206.19,206.61,206.19,206.51,10853.0,186.7728,187.1533,186.7728,187.0627,10853.0
2020-12-31 10:25:00,206.49,206.51,206.07,206.07,11416.0,187.0446,187.0627,186.6641,186.6641,11416.0
2020-12-31 10:30:00,206.07,206.2,206.04,206.11,6205.0,186.6641,186.7819,186.6369,186.7004,6205.0
2020-12-31 10:35:00,206.17,206.33,206.12,206.33,6316.0,186.7547,186.8996,186.7094,186.8996,6316.0
2020-12-31 10:40:00,206.26,206.44,206.24,206.3,10518.0,186.8362,186.9993,186.8181,186.8725,10518.0
2020-12-31 10:45:00,206.31,206.31,206.17,206.18,15183.0,186.8815,186.8815,186.7547,186.7638,15183.0
2020-12-31 10:50:00,206.15,206.16,205.66,206.0,21459.0,186.7366,186.7456,186.2927,186.6007,21459.0
2020-12-31 10:55:00,206.04,206.32,205.99,206.25,19417.0,186.6369,186.8906,186.5917,186.8272,19417.0
2020-12-31 11:00:00,206.25,206.34,206.22,206.26,7198.0,186.8272,186.9087,186.8,186.8362,7198.0
2020-12-31 11:05:00,206.25,206.42,206.23,206.34,2664.0,186.8272,186.9812,186.8091,186.9087,2664.0
2020-12-31 11:10:00,206.34,206.34,206.22,206.33,7704.0,186.9087,186.9087,186.8,186.8996,7704.0
2020-12-31 11:15:00,206.31,206.49,206.27,206.47,2455.0,186.8815,187.0446,186.8453,187.0265,2455.0
2020-12-31 11:20:00,206.38,206.47,206.37,206.37,2475.0,186.9449,187.0265,186.9359,186.9359,2475.0
2020-12-31 11:25:00,206.47,206.58,206.44,206.5,2155.0,187.0265,187.1261,186.9993,187.0536,2155.0
2020-12-31 11:30:00,206.48,206.59,206.48,206.59,4443.0,187.0355,187.1352,187.0355,187.1352,4443.0
2020-12-31 11:35:00,206.56,206.57,206.42,206.43,10805.0,187.108,187.117,186.9812,186.9902,10805.0
2020-12-31 11:40:00,206.45,206.53,206.42,206.51,2389.0,187.0083,187.0808,186.9812,187.0627,2389.0
2020-12-31 11:45:00,206.5,206.57,206.46,206.54,5042.0,187.0536,187.117,187.0174,187.0899,5042.0
2020-12-31 11:50:00,206.54,206.63,206.5,206.56,6766.0,187.0899,187.1714,187.0536,187.108,6766.0
2020-12-31 11:55:00,206.61,206.87,206.61,206.83,3889.0,187.1533,187.3888,187.1533,187.3526,3889.0
2020-12-31 12:00:00,206.86,206.94,206.83,206.91,3408.0,187.3797,187.4522,187.3526,187.425,3408.0
2020-12-31 12:05:00,206.9,207.06,206.89,207.06,4517.0,187.416,187.5609,187.4069,187.5609,4517.0
2020-12-31 12:10:00,207.06,207.17,206.97,206.97,10856.0,187.5609,187.6605,187.4794,187.4794,10856.0
2020-12-31 12:15:00,206.89,206.91,206.75,206.91,4337.0,187.4069,187.425,187.2801,187.425,4337.0
2020-12-31 12:20:00,206.92,207.02,206.89,207.02,3290.0,187.4341,187.5247,187.4069,187.5247,3290.0
2020-12-31 12:25:00,207.03,207.33,207.02,207.33,6449.0,187.5337,187.8055,187.5247,187.8055,6449.0
2020-12-31 12:30:00,207.39,207.44,207.16,207.16,7085.0,187.8598,187.9051,187.6515,187.6515,7085.0
2020-12-31 12:35:00,207.22,207.38,207.2,207.35,3998.0,187.7058,187.8508,187.6877,187.8236,3998.0
2020-12-31 12:40:00,207.39,207.46,207.31,207.43,5791.0,187.8598,187.9232,187.7874,187.896,5791.0
2020-12-31 12:45:00,207.4,207.45,207.28,207.39,8087.0,187.8689,187.9142,187.7602,187.8598,8087.0
2020-12-31 12:50:00,207.38,207.56,207.37,207.56,7777.0,187.8508,188.0138,187.8417,188.0138,7777.0
2020-12-31 12:55:00,207.65,207.67,207.45,207.46,8698.0,188.0953,188.1134,187.9142,187.9232,8698.0
2020-12-31 13:00:00,207.37,207.38,207.25,207.3,3741.0,187.8417,187.8508,187.733,187.7783,3741.0
2020-12-31 13:05:00,207.33,207.39,207.07,207.18,10381.0,187.8055,187.8598,187.57,187.6696,10381.0
2020-12-31 13:10:00,207.18,207.4,207.17,207.33,6603.0,187.6696,187.8689,187.6605,187.8055,6603.0
2020-12-31 13:15:00,207.36,207.41,207.28,207.33,4734.0,187.8326,187.8779,187.7602,187.8055,4734.0
2020-12-31 13:20:00,207.36,207.39,207.27,207.27,28742.0,187.8326,187.8598,187.7511,187.7511,28742.0
2020-12-31 13:25:00,207.31,207.35,207.07,207.07,8341.0,187.7874,187.8236,187.57,187.57,8341.0
2020-12-31 13:30:00,207.07,207.11,206.86,206.86,6932.0,187.57,187.6062,187.3797,187.3797,6932.0
2020-12-31 13:35:00,206.84,206.86,206.71,206.72,4615.0,187.3616,187.3797,187.2439,187.2529,4615.0
2020-12-31 13:40:00,206.71,206.73,206.62,206.68,6008.0,187.2439,187.262,187.1623,187.2167,6008.0
2020-12-31 13:45:00,206.65,206.78,206.65,206.7,6589.0,187.1895,187.3073,187.1895,187.2348,6589.0
2020-12-31 13:50:00,206.71,206.95,206.68,206.75,17206.0,187.2439,187.4613,187.2167,187.2801,17206.0
2020-12-31 13:55:00,206.75,206.9,206.7,206.88,6201.0,187.2801,187.416,187.2348,187.3978,6201.0
2020-12-31 14:00:00,206.88,206.92,206.81,206.89,3659.0,187.3978,187.4341,187.3344,187.4069,3659.0
2020-12-31 14:05:00,206.86,206.93,206.73,206.86,8030.0,187.3797,187.4431,187.262,187.3797,8030.0
2020-12-31 14:10:00,206.87,207.21,206.79,207.14,11054.0,187.3888,187.6968,187.3163,187.6334,11054.0
2020-12-31 14:15:00,207.21,207.49,207.2,207.22,16676.0,187.6968,187.9504,187.6877,187.7058,16676.0
2020-12-31 14:20:00,207.22,207.39,207.14,207.25,10573.0,187.7058,187.8598,187.6334,187.733,10573.0
2020-12-31 14:25:00,207.25,207.31,207.16,207.21,5593.0,187.733,187.7874,187.6515,187.6968,5593.0
2020-12-31 14:30:00,207.25,207.39,207.05,207.37,8678.0,187.733,187.8598,187.5518,187.8417,8678.0
2020-12-31 14:35:00,207.44,207.5,207.19,207.37,25607.0,187.9051,187.9595,187.6787,187.8417,25607.0
2020-12-31 14:40:00,207.37,207.53,207.28,207.53,6494.0,187.8417,187.9866,187.7602,187.9866,6494.0
2020-12-31 14:45:00,207.51,207.54,207.32,207.33,5755.0,187.9685,187.9957,187.7964,187.8055,5755.0
2020-12-31 14:50:00,207.31,207.37,206.96,207.04,10199.0,187.7874,187.8417,187.4703,187.5428,10199.0
2020-12-31 14:55:00,207.03,207.15,206.98,207.06,8437.0,187.5337,187.6424,187.4884,187.5609,8437.0
2020-12-31 15:00:00,207.12,207.46,207.07,207.27,13975.0,187.6152,187.9232,187.57,187.7511,13975.0
2020-12-31 15:05:00,207.24,207.61,207.23,207.49,12782.0,187.7239,188.0591,187.7149,187.9504,12782.0
2020-12-31 15:10:00,207.49,207.63,207.38,207.63,16449.0,187.9504,188.0772,187.8508,188.0772,16449.0
2020-12-31 15:15:00,207.63,208.06,207.58,207.94,24212.0,188.0772,188.4667,188.0319,188.358,24212.0
2020-12-31 15:20:00,207.9,207.91,207.72,207.77,3835.0,188.3218,188.3308,188.1587,188.204,3835.0
2020-12-31 15:25:00,207.8,207.95,207.74,207.82,6699.0,188.2312,188.3671,188.1769,188.2493,6699.0
2020-12-31 15:30:00,207.81,207.89,207.69,207.78,10501.0,188.2403,188.3127,188.1316,188.2131,10501.0
2020-12-31 15:35:00,207.81,207.96,207.64,207.67,8251.0,188.2403,188.3761,188.0863,188.1134,8251.0
2020-12-31 15:40:00,207.67,207.74,207.38,207.62,14048.0,188.1134,188.1769,187.8508,188.0682,14048.0
2020-12-31 15:45:00,207.65,208.13,207.53,207.91,49682.0,188.0953,188.5301,187.9866,188.3308,49682.0
2020-12-31 15:50:00,207.94,208.35,207.94,208.24,52631.0,188.358,188.7294,188.358,188.6298,52631.0
2020-12-31 15:55:00,208.24,208.65,207.96,208.0,128253.0,188.6298,189.0012,188.3761,188.4124,128253.0
2021-01-04 09:30:00,208.04,208.92,207.6,208.48,98753.0,188.4486,189.2457,188.05,188.8472,98753.0
2021-01-04 09:35:00,208.48,209.03,208.39,208.5,25257.0,188.8472,189.3454,188.7656,188.8653,25257.0
2021-01-04 09:40:00,208.43,208.72,208.18,208.68,13268.0,188.8019,189.0646,188.5754,189.0283,13268.0
2021-01-04 09:45:00,208.79,208.79,208.27,208.32,9578.0,189.128,189.128,188.6569,188.7022,9578.0
2021-01-04 09:50:00,208.3,208.3,207.26,207.58,15625.0,188.6841,188.6841,187.7421,188.0319,15625.0
2021-01-04 09:55:00,207.64,208.15,207.64,207.85,24633.0,188.0863,188.5482,188.0863,188.2765,24633.0
2021-01-04 10:00:00,207.89,207.94,207.4,207.59,22190.0,188.3127,188.358,187.8689,188.041,22190.0
2021-01-04 10:05:00,207.53,207.61,206.79,207.14,29136.0,187.9866,188.0591,187.3163,187.6334,29136.0
2021-01-04 10:10:00,207.12,207.24,206.95,207.03,18761.0,187.6152,187.7239,187.4613,187.5337,18761.0
2021-01-04 10:15:00,207.03,207.04,206.62,206.85,16836.0,187.5337,187.5428,187.1623,187.3707,16836.0
2021-01-04 10:20:00,206.82,206.88,206.13,206.18,25202.0,187.3435,187.3978,186.7185,186.7638,25202.0
2021-01-04 10:25:00,206.19,206.26,205.91,206.23,21785.0,186.7728,186.8362,186.5192,186.8091,21785.0
2021-01-04 10:30:00,206.2,206.2,205.77,205.77,23382.0,186.7819,186.7819,186.3924,186.3924,23382.0
2021-01-04 10:35:00,205.66,205.79,205.22,205.49,14377.0,186.2927,186.4105,185.8942,186.1387,14377.0
2021-01-04 10:40:00,205.43,205.81,205.38,205.8,11195.0,186.0844,186.4286,186.0391,186.4195,11195.0
2021-01-04 10:45:00,205.72,205.72,205.24,205.48,16677.0,186.3471,186.3471,185.9123,186.1297,16677.0
2021-01-04 10:50:00,205.44,205.51,204.66,205.03,22704.0,186.0935,186.1569,185.3869,185.7221,22704.0
2021-01-04 10:55:00,204.95,205.25,204.7,205.12,14071.0,185.6496,185.9213,185.4231,185.8036,14071.0
2021-01-04 11:00:00,205.14,205.37,204.29,204.56,19952.0,185.8217,186.03,185.0517,185.2963,19952.0
2021-01-04 11:05:00,204.75,204.75,203.75,203.98,13079.0,185.4684,185.4684,184.5626,184.7709,13079.0
2021-01-04 11:10:00,203.96,204.85,203.8,204.77,15335.0,184.7528,185.559,184.6079,185.4865,15335.0
2021-01-04 11:15:00,204.74,205.08,204.4,205.08,24359.0,185.4594,185.7674,185.1514,185.7674,24359.0
2021-01-04 11:20:00,205.01,205.22,204.84,205.0,11930.0,185.7039,185.8942,185.55,185.6949,11930.0
2021-01-04 11:25:00,205.0,205.18,204.83,205.12,15047.0,185.6949,185.8579,185.5409,185.8036,15047.0
2021-01-04 11:30:00,204.98,205.06,204.68,204.96,18960.0,185.6768,185.7492,185.405,185.6587,18960.0
2021-01-04 11:35:00,204.99,205.06,204.6,204.81,17642.0,185.6858,185.7492,185.3326,185.5228,17642.0
2021-01-04 11:40:00,204.79,204.8,204.09,204.2,18815.0,185.5047,185.5137,184.8706,184.9702,18815.0
2021-01-04 11:45:00,204.25,204.28,203.76,203.82,14593.0,185.0155,185.0427,184.5717,184.626,14593.0
2021-01-04 11:50:00,203.82,204.09,203.52,203.54,15484.0,184.626,184.8706,184.3543,184.3724,15484.0
2021-01-04 11:55:00,203.55,203.76,203.26,203.52,10931.0,184.3814,184.5717,184.1187,184.3543,10931.0
2021-01-04 12:00:00,203.44,203.79,203.13,203.24,11421.0,184.2818,184.5988,184.001,184.1006,11421.0
2021-01-04 12:05:00,203.34,203.45,202.85,202.92,8539.0,184.1912,184.2909,183.7474,183.8108,8539.0
2021-01-04 12:10:00,203.0,203.0,202.32,202.38,13317.0,183.8832,183.8832,183.2673,183.3216,13317.0
2021-01-04 12:15:00,202.33,202.99,202.15,202.71,17512.0,183.2763,183.8742,183.1133,183.6205,17512.0
2021-01-04 12:20:00,202.64,202.9,202.54,202.77,8176.0,183.5571,183.7926,183.4665,183.6749,8176.0
2021-01-04 12:25:00,202.72,202.84,202.52,202.84,10573.0,183.6296,183.7383,183.4484,183.7383,10573.0
2021-01-04 12:30:00,202.77,202.83,202.16,202.44,28081.0,183.6749,183.7292,183.1223,183.376,28081.0
2021-01-04 12:35:00,202.39,202.39,201.97,202.03,7988.0,183.3307,183.3307,182.9502,183.0046,7988.0
2021-01-04 12:40:00,202.03,202.04,201.75,201.88,15721.0,183.0046,183.0136,182.7509,182.8687,15721.0
2021-01-04 12:45:00,201.75,201.78,201.48,201.58,11504.0,182.7509,182.7781,182.5064,182.597,11504.0
2021-01-04 12:50:00,201.58,202.07,201.37,202.03,8059.0,182.597,183.0408,182.4067,183.0046,8059.0
2021-01-04 12:55:00,202.07,202.12,201.87,202.04,6503.0,183.0408,183.0861,182.8596,183.0136,6503.0
2021-01-04 13:00:00,202.03,202.3,202.03,202.29,7539.0,183.0046,183.2491,183.0046,183.2401,7539.0
2021-01-04 13:05:00,202.28,202.5,202.21,202.47,6988.0,183.231,183.4303,183.1676,183.4031,6988.0
2021-01-04 13:10:00,202.48,202.84,202.45,202.8,11896.0,183.4122,183.7383,183.385,183.7021,11896.0
2021-01-04 13:15:00,202.79,203.25,202.79,203.23,11035.0,183.693,184.1097,183.693,184.0916,11035.0
2021-01-04 13:20:00,203.22,203.6,203.16,203.59,5469.0,184.0825,184.4267,184.0282,184.4177,5469.0
2021-01-04 13:25:00,203.6,203.74,203.45,203.62,10166.0,184.4267,184.5535,184.2909,184.4448,10166.0
2021-01-04 13:30:00,203.64,203.64,203.32,203.37,12309.0,184.463,184.463,184.1731,184.2184,12309.0
2021-01-04 13:35:00,203.35,203.66,203.35,203.56,7945.0,184.2003,184.4811,184.2003,184.3905,7945.0
2021-01-04 13:40:00,203.59,203.71,203.4,203.61,12739.0,184.4177,184.5264,184.2456,184.4358,12739.0
2021-01-04 13:45:00,203.62,204.02,203.59,203.86,28813.0,184.4448,184.8072,184.4177,184.6622,28813.0
2021-01-04 13:50:00,203.93,204.15,203.83,204.13,12341.0,184.7256,184.9249,184.6351,184.9068,12341.0
2021-01-04 13:55:00,204.13,204.23,204.1,204.15,7892.0,184.9068,184.9974,184.8796,184.9249,7892.0
2021-01-04 14:00:00,204.18,204.18,203.81,204.11,9968.0,184.9521,184.9521,184.6169,184.8887,9968.0
2021-01-04 14:05:00,204.1,204.13,203.47,203.49,8307.0,184.8796,184.9068,184.309,184.3271,8307.0
2021-01-04 14:10:00,203.51,203.59,203.28,203.49,6581.0,184.3452,184.4177,184.1369,184.3271,6581.0
2021-01-04 14:15:00,203.45,203.57,203.21,203.42,9258.0,184.2909,184.3996,184.0735,184.2637,9258.0
2021-01-04 14:20:00,203.21,203.54,203.21,203.5,5129.0,184.0735,184.3724,184.0735,184.3361,5129.0
2021-01-04 14:25:00,203.51,203.54,203.2,203.28,6472.0,184.3452,184.3724,184.0644,184.1369,6472.0
2021-01-04 14:30:00,203.21,203.22,202.7,202.7,9791.0,184.0735,184.0825,183.6115,183.6115,9791.0
2021-01-04 14:35:00,202.79,203.04,202.62,203.0,9480.0,183.693,183.9195,183.539,183.8832,9480.0
2021-01-04 14:40:00,203.01,203.05,202.79,202.97,8289.0,183.8923,183.9285,183.693,183.8561,8289.0
2021-01-04 14:45:00,202.97,203.04,202.54,202.55,8582.0,183.8561,183.9195,183.4665,183.4756,8582.0
2021-01-04 14:50:00,202.55,202.64,202.43,202.62,11940.0,183.4756,183.5571,183.3669,183.539,11940.0
2021-01-04 14:55:00,202.51,203.19,202.47,203.09,10413.0,183.4394,184.0553,183.4031,183.9648,10413.0
2021-01-04 15:00:00,203.11,203.14,202.34,202.36,9389.0,183.9829,184.01,183.2854,183.3035,9389.0
2021-01-04 15:05:00,202.36,202.79,202.36,202.69,11624.0,183.3035,183.693,183.3035,183.6024,11624.0
2021-01-04 15:10:00,202.71,202.98,202.66,202.85,12554.0,183.6205,183.8651,183.5752,183.7474,12554.0
2021-01-04 15:15:00,202.86,202.91,202.5,202.52,11999.0,183.7564,183.8017,183.4303,183.4484,11999.0
2021-01-04 15:20:00,202.48,202.67,202.37,202.62,25539.0,183.4122,183.5843,183.3126,183.539,25539.0
2021-01-04 15:25:00,202.56,202.75,202.52,202.61,11957.0,183.4847,183.6568,183.4484,183.53,11957.0
2021-01-04 15:30:00,202.58,203.31,202.47,202.98,37433.0,183.5028,184.164,183.4031,183.8651,37433.0
2021-01-04 15:35:00,202.97,203.24,202.82,203.2,18830.0,183.8561,184.1006,183.7202,184.0644,18830.0
2021-01-04 15:40:00,203.22,203.3,203.07,203.24,18598.0,184.0825,184.155,183.9466,184.1006,18598.0
2021-01-04 15:45:00,203.18,203.65,203.13,203.64,32062.0,184.0463,184.472,184.001,184.463,32062.0
2021-01-04 15:50:00,203.63,203.66,203.38,203.38,38089.0,184.4539,184.4811,184.2274,184.2274,38089.0
2021-01-04 15:55:00,203.25,203.35,202.72,203.01,145260.0,184.1097,184.2003,183.6296,183.8923,145260.0
2021-01-05 09:30:00,202.9,204.2,202.85,203.94,37465.0,183.7926,184.9702,183.7474,184.7347,37465.0
2021-01-05 09:35:00,204.25,204.59,204.05,204.39,11276.0,185.0155,185.3235,184.8343,185.1423,11276.0
2021-01-05 09:40:00,204.5,204.86,203.77,203.9,10239.0,185.242,185.5681,184.5807,184.6985,10239.0
2021-01-05 09:45:00,203.89,204.48,203.83,204.42,9915.0,184.6894,185.2239,184.6351,185.1695,9915.0
2021-01-05 09:50:00,204.51,204.75,204.03,204.13,17276.0,185.251,185.4684,184.8162,184.9068,17276.0
2021-01-05 09:55:00,204.19,204.63,204.18,204.43,18367.0,184.9612,185.3597,184.9521,185.1786,18367.0
2021-01-05 10:00:00,204.68,205.24,204.53,205.16,15213.0,185.405,185.9123,185.2691,185.8398,15213.0
2021-01-05 10:05:00,205.13,205.29,204.55,204.64,12153.0,185.8126,185.9576,185.2873,185.3688,12153.0
2021-01-05 10:10:00,204.59,204.86,204.59,204.77,48167.0,185.3235,185.5681,185.3235,185.4865,48167.0
2021-01-05 10:15:00,204.72,204.96,204.39,204.39,8157.0,185.4413,185.6587,185.1423,185.1423,8157.0
2021-01-05 10:20:00,204.44,204.82,204.33,204.61,13985.0,185.1876,185.5318,185.088,185.3416,13985.0
2021-01-05 10:25:00,204.6,204.6,204.26,204.58,7164.0,185.3326,185.3326,185.0246,185.3144,7164.0
2021-01-05 10:30:00,204.7,204.7,204.23,204.33,10129.0,185.4231,185.4231,184.9974,185.088,10129.0
2021-01-05 10:35:00,204.36,204.36,204.08,204.08,25382.0,185.1152,185.1152,184.8615,184.8615,25382.0
2021-01-05 10:40:00,204.04,204.1,203.46,203.52,14757.0,184.8253,184.8796,184.2999,184.3543,14757.0
2021-01-05 10:45:00,203.57,204.22,203.54,204.22,13398.0,184.3996,184.9883,184.3724,184.9883,13398.0
2021-01-05 10:50:00,204.37,204.84,204.36,204.66,8222.0,185.1242,185.55,185.1152,185.3869,8222.0
2021-01-05 10:55:00,204.69,204.79,204.22,204.22,6480.0,185.4141,185.5047,184.9883,184.9883,6480.0
2021-01-05 11:00:00,204.27,204.4,204.08,204.25,7878.0,185.0336,185.1514,184.8615,185.0155,7878.0
2021-01-05 11:05:00,204.19,204.21,203.82,204.11,14748.0,184.9612,184.9793,184.626,184.8887,14748.0
2021-01-05 11:10:00,204.15,204.43,204.08,204.22,13738.0,184.9249,185.1786,184.8615,184.9883,13738.0
2021-01-05 11:15:00,204.22,204.28,203.95,204.23,7541.0,184.9883,185.0427,184.7438,184.9974,7541.0
2021-01-05 11:20:00,204.18,204.45,204.13,204.29,4781.0,184.9521,185.1967,184.9068,185.0517,4781.0
2021-01-05 11:25:00,204.31,204.61,204.31,204.6,9234.0,185.0699,185.3416,185.0699,185.3326,9234.0
2021-01-05 11:30:00,204.55,204.66,204.44,204.58,9784.0,185.2873,185.3869,185.1876,185.3144,9784.0
2021-01-05 11:35:00,204.63,205.0,204.63,205.0,8366.0,185.3597,185.6949,185.3597,185.6949,8366.0
2021-01-05 11:40:00,205.09,205.14,204.98,205.07,8583.0,185.7764,185.8217,185.6768,185.7583,8583.0
2021-01-05 11:45:00,205.01,205.05,204.8,204.95,7100.0,185.7039,185.7402,185.5137,185.6496,7100.0
2021-01-05 11:50:00,204.92,205.11,204.91,205.07,3056.0,185.6224,185.7945,185.6134,185.7583,3056.0
2021-01-05 11:55:00,205.09,205.2,204.99,205.1,10359.0,185.7764,185.8761,185.6858,185.7855,10359.0
2021-01-05 12:00:00,205.14,205.36,205.07,205.29,6806.0,185.8217,186.021,185.7583,185.9576,6806.0
2021-01-05 12:05:00,205.35,205.77,205.3,205.68,6036.0,186.0119,186.3924,185.9666,186.3108,6036.0
2021-01-05 12:10:00,205.7,205.98,205.69,205.8,7800.0,186.329,186.5826,186.3199,186.4195,7800.0
2021-01-05 12:15:00,205.83,206.2,205.6,205.82,57325.0,186.4467,186.7819,186.2384,186.4377,57325.0
2021-01-05 12:20:00,205.8,205.87,205.49,205.49,14256.0,186.4195,186.483,186.1387,186.1387,14256.0
2021-01-05 12:25:00,205.62,205.68,205.35,205.35,4873.0,186.2565,186.3108,186.0119,186.0119,4873.0
2021-01-05 12:30:00,205.3,205.46,205.21,205.28,9141.0,185.9666,186.1116,185.8851,185.9485,9141.0
2021-01-05 12:35:00,205.33,205.42,205.3,205.35,3451.0,185.9938,186.0753,185.9666,186.0119,3451.0
2021-01-05 12:40:00,205.39,205.76,205.34,205.35,7312.0,186.0482,186.3833,186.0029,186.0119,7312.0
2021-01-05 12:45:00,205.35,205.58,205.29,205.57,2922.0,186.0119,186.2203,185.9576,186.2112,2922.0
2021-01-05 12:50:00,205.51,205.65,205.44,205.48,2907.0,186.1569,186.2837,186.0935,186.1297,2907.0
2021-01-05 12:55:00,205.44,205.53,205.34,205.53,6301.0,186.0935,186.175,186.0029,186.175,6301.0
2021-01-05 13:00:00,205.53,205.83,205.53,205.59,11208.0,186.175,186.4467,186.175,186.2293,11208.0
2021-01-05 13:05:00,205.63,205.69,205.33,205.34,4037.0,186.2656,186.3199,185.9938,186.0029,4037.0
2021-01-05 13:10:00,205.36,205.38,204.99,205.01,23516.0,186.021,186.0391,185.6858,185.7039,23516.0
2021-01-05 13:15:00,204.98,205.04,204.72,204.72,9009.0,185.6768,185.7311,185.4413,185.4413,9009.0
2021-01-05 13:20:00,204.72,204.87,204.6,204.65,6523.0,185.4413,185.5771,185.3326,185.3778,6523.0
2021-01-05 13:25:00,204.66,204.79,204.64,204.75,8238.0,185.3869,185.5047,185.3688,185.4684,8238.0
2021-01-05 13:30:00,204.7,204.76,204.63,204.67,10452.0,185.4231,185.4775,185.3597,185.396,10452.0
2021-01-05 13:35:00,204.63,204.95,204.62,204.75,8836.0,185.3597,185.6496,185.3507,185.4684,8836.0
2021-01-05 13:40:00,204.76,204.81,204.6,204.6,6319.0,185.4775,185.5228,185.3326,185.3326,6319.0
2021-01-05 13:45:00,204.58,204.77,204.58,204.71,11013.0,185.3144,185.4865,185.3144,185.4322,11013.0
2021-01-05 13:50:00,204.71,204.8,204.66,204.76,6537.0,185.4322,185.5137,185.3869,185.4775,6537.0
2021-01-05 13:55:00,204.8,205.15,204.8,205.15,5670.0,185.5137,185.8308,185.5137,185.8308,5670.0
2021-01-05 14:00:00,205.22,205.58,205.22,205.5,11149.0,185.8942,186.2203,185.8942,186.1478,11149.0
2021-01-05 14:05:00,205.56,205.91,205.51,205.84,11516.0,186.2022,186.5192,186.1569,186.4558,11516.0
2021-01-05 14:10:00,205.95,206.11,205.84,205.9,6128.0,186.5554,186.7004,186.4558,186.5101,6128.0
2021-01-05 14:15:00,205.9,206.09,205.79,205.87,8455.0,186.5101,186.6822,186.4105,186.483,8455.0
2021-01-05 14:20:00,205.94,206.04,205.88,206.0,8088.0,186.5464,186.6369,186.492,186.6007,8088.0
2021-01-05 14:25:00,206.05,206.17,206.0,206.12,19042.0,186.646,186.7547,186.6007,186.7094,19042.0
2021-01-05 14:30:00,206.16,206.44,205.97,206.05,9283.0,186.7456,186.9993,186.5735,186.646,9283.0
2021-01-05 14:35:00,206.04,206.08,205.88,205.9,6728.0,186.6369,186.6732,186.492,186.5101,6728.0
2021-01-05 14:40:00,205.96,205.97,205.83,205.94,6334.0,186.5645,186.5735,186.4467,186.5464,6334.0
2021-01-05 14:45:00,205.94,206.32,205.89,206.16,17511.0,186.5464,186.8906,186.5011,186.7456,17511.0
2021-01-05 14:50:00,206.19,206.2,205.72,205.72,6262.0,186.7728,186.7819,186.3471,186.3471,6262.0
2021-01-05 14:55:00,205.72,205.76,205.57,205.67,7423.0,186.3471,186.3833,186.2112,186.3018,7423.0
2021-01-05 15:00:00,205.58,206.12,205.58,206.11,7826.0,186.2203,186.7094,186.2203,186.7004,7826.0
2021-01-05 15:05:00,206.13,206.25,206.07,206.08,6222.0,186.7185,186.8272,186.6641,186.6732,6222.0
2021-01-05 15:10:00,206.16,206.25,205.96,206.02,11108.0,186.7456,186.8272,186.5645,186.6188,11108.0
2021-01-05 15:15:00,206.05,206.12,205.8,205.8,11508.0,186.646,186.7094,186.4195,186.4195,11508.0
2021-01-05 15:20:00,205.79,205.79,205.39,205.63,10623.0,186.4105,186.4105,186.0482,186.2656,10623.0
2021-01-05 15:25:00,205.56,205.56,205.27,205.27,11183.0,186.2022,186.2022,185.9395,185.9395,11183.0
2021-01-05 15:30:00,205.2,205.29,204.94,205.07,11508.0,185.8761,185.9576,185.6405,185.7583,11508.0
2021-01-05 15:35:00,205.09,205.09,204.72,204.76,13938.0,185.7764,185.7764,185.4413,185.4775,13938.0
2021-01-05 15:40:00,204.77,205.46,204.68,205.43,35844.0,185.4865,186.1116,185.405,186.0844,35844.0
2021-01-05 15:45:00,205.4,205.71,205.27,205.56,21785.0,186.0572,186.338,185.9395,186.2022,21785.0
2021-01-05 15:50:00,205.72,205.72,205.42,205.56,28635.0,186.3471,186.3471,186.0753,186.2022,28635.0
2021-01-05 15:55:00,205.55,205.61,205.25,205.58,88892.0,186.1931,186.2474,185.9213,186.2203,88892.0
2021-01-06 09:30:00,205.55,206.9,205.13,206.64,82495.0,186.1931,187.416,185.8126,187.1804,82495.0
2021-01-06 09:35:00,206.62,207.76,206.3,207.37,15063.0,187.1623,188.195,186.8725,187.8417,15063.0
2021-01-06 09:40:00,207.42,207.54,207.05,207.22,27258.0,187.887,187.9957,187.5518,187.7058,27258.0
2021-01-06 09:45:00,207.31,207.51,206.83,207.4,22101.0,187.7874,187.9685,187.3526,187.8689,22101.0
2021-01-06 09:50:00,207.34,207.48,207.0,207.12,10908.0,187.8145,187.9413,187.5065,187.6152,10908.0
2021-01-06 09:55:00,207.17,207.57,207.06,207.38,21439.0,187.6605,188.0229,187.5609,187.8508,21439.0
2021-01-06 10:00:00,207.38,208.02,207.37,207.65,17350.0,187.8508,188.4305,187.8417,188.0953,17350.0
2021-01-06 10:05:00,207.59,207.65,207.38,207.46,16257.0,188.041,188.0953,187.8508,187.9232,16257.0
2021-01-06 10:10:00,207.47,207.88,207.46,207.73,13128.0,187.9323,188.3037,187.9232,188.1678,13128.0
2021-01-06 10:15:00,207.69,208.08,207.69,207.87,17973.0,188.1316,188.4848,188.1316,188.2946,17973.0
2021-01-06 10:20:00,207.9,208.13,207.7,208.04,38297.0,188.3218,188.5301,188.1406,188.4486,38297.0
2021-01-06 10:25:00,208.01,208.72,207.88,208.69,14597.0,188.4214,189.0646,188.3037,189.0374,14597.0
2021-01-06 10:30:00,208.72,209.34,208.72,209.15,22113.0,189.0646,189.6262,189.0646,189.4541,22113.0
2021-01-06 10:35:00,209.13,209.44,208.84,209.39,25605.0,189.436,189.7168,189.1733,189.6715,25605.0
2021-01-06 10:40:00,209.41,209.59,209.09,209.29,23059.0,189.6896,189.8526,189.3997,189.5809,23059.0
2021-01-06 10:45:00,209.42,209.56,209.14,209.45,22349.0,189.6986,189.8255,189.445,189.7258,22349.0
2021-01-06 10:50:00,209.42,209.76,209.42,209.52,14140.0,189.6986,190.0066,189.6986,189.7892,14140.0
2021-01-06 10:55:00,209.52,209.61,209.2,209.45,8766.0,189.7892,189.8708,189.4994,189.7258,8766.0
2021-01-06 11:00:00,209.5,209.95,209.5,209.9,9503.0,189.7711,190.1787,189.7711,190.1334,9503.0
2021-01-06 11:05:00,209.92,210.16,209.71,210.08,23120.0,190.1516,190.369,189.9613,190.2965,23120.0
2021-01-06 11:10:00,210.18,210.64,210.1,210.47,20030.0,190.3871,190.8038,190.3146,190.6498,20030.0
2021-01-06 11:15:00,210.49,210.92,210.48,210.62,15588.0,190.6679,191.0574,190.6588,190.7856,15588.0
2021-01-06 11:20:00,210.64,210.74,210.25,210.59,8524.0,190.8038,190.8943,190.4505,190.7585,8524.0
2021-01-06 11:25:00,210.55,210.71,210.46,210.46,13991.0,190.7222,190.8672,190.6407,190.6407,13991.0
2021-01-06 11:30:00,210.47,210.59,210.26,210.46,4602.0,190.6498,190.7585,190.4595,190.6407,4602.0
2021-01-06 11:35:00,210.35,210.35,209.95,209.95,9744.0,190.5411,190.5411,190.1787,190.1787,9744.0
2021-01-06 11:40:00,209.94,210.25,209.94,210.11,7879.0,190.1697,190.4505,190.1697,190.3237,7879.0
2021-01-06 11:45:00,210.16,210.64,210.16,210.61,11591.0,190.369,190.8038,190.369,190.7766,11591.0
2021-01-06 11:50:00,210.64,210.96,210.58,210.76,34501.0,190.8038,191.0936,190.7494,190.9125,34501.0
2021-01-06 11:55:00,210.77,210.88,210.58,210.59,6919.0,190.9215,191.0212,190.7494,190.7585,6919.0
2021-01-06 12:00:00,210.63,210.98,210.59,210.75,7175.0,190.7947,191.1117,190.7585,190.9034,7175.0
2021-01-06 12:05:00,210.73,210.85,210.49,210.51,6960.0,190.8853,190.994,190.6679,190.686,6960.0
2021-01-06 12:10:00,210.42,210.58,210.38,210.43,5206.0,190.6045,190.7494,190.5682,190.6135,5206.0
2021-01-06 12:15:00,210.48,210.67,210.45,210.45,8427.0,190.6588,190.8309,190.6317,190.6317,8427.0
2021-01-06 12:20:00,210.49,210.56,210.18,210.24,6742.0,190.6679,190.7313,190.3871,190.4414,6742.0
2021-01-06 12:25:00,210.26,210.35,210.18,210.31,6950.0,190.4595,190.5411,190.3871,190.5048,6950.0
2021-01-06 12:30:00,210.31,210.59,210.27,210.45,7623.0,190.5048,190.7585,190.4686,190.6317,7623.0
2021-01-06 12:35:00,210.41,210.79,210.39,210.48,11428.0,190.5954,190.9396,190.5773,190.6588,11428.0
2021-01-06 12:40:00,210.48,210.87,210.38,210.77,8090.0,190.6588,191.0121,190.5682,190.9215,8090.0
2021-01-06 12:45:00,210.82,210.91,210.62,210.87,11626.0,190.9668,191.0483,190.7856,191.0121,11626.0
2021-01-06 12:50:00,210.88,211.22,210.82,211.14,14103.0,191.0212,191.3291,190.9668,191.2567,14103.0
2021-01-06 12:55:00,211.26,211.35,211.05,211.35,5941.0,191.3654,191.4469,191.1751,191.4469,5941.0
2021-01-06 13:00:00,211.35,211.57,211.26,211.3,19600.0,191.4469,191.6462,191.3654,191.4016,19600.0
2021-01-06 13:05:00,211.34,211.34,211.06,211.13,8798.0,191.4378,191.4378,191.1842,191.2476,8798.0
2021-01-06 13:10:00,211.16,211.36,210.9,211.29,11645.0,191.2748,191.456,191.0393,191.3925,11645.0
2021-01-06 13:15:00,211.32,211.61,211.32,211.49,10467.0,191.4197,191.6824,191.4197,191.5737,10467.0
2021-01-06 13:20:00,211.5,211.5,211.08,211.28,10742.0,191.5828,191.5828,191.2023,191.3835,10742.0
2021-01-06 13:25:00,211.27,211.41,211.14,211.24,8880.0,191.3744,191.5012,191.2567,191.3473,8880.0
2021-01-06 13:30:00,211.3,211.33,210.85,210.9,10459.0,191.4016,191.4288,190.994,191.0393,10459.0
2021-01-06 13:35:00,210.87,211.08,210.8,211.01,12378.0,191.0121,191.2023,190.9487,191.1389,12378.0
2021-01-06 13:40:00,211.03,211.55,210.96,211.32,11976.0,191.157,191.6281,191.0936,191.4197,11976.0
2021-01-06 13:45:00,211.36,211.41,211.12,211.17,10572.0,191.456,191.5012,191.2386,191.2838,10572.0
2021-01-06 13:50:00,211.11,211.11,210.7,210.71,13643.0,191.2295,191.2295,190.8581,190.8672,13643.0
2021-01-06 13:55:00,210.7,211.0,210.69,210.84,10316.0,190.8581,191.1299,190.8491,190.9849,10316.0
2021-01-06 14:00:00,210.81,211.13,210.81,211.08,7279.0,190.9578,191.2476,190.9578,191.2023,7279.0
2021-01-06 14:05:00,211.12,211.34,211.12,211.27,8482.0,191.2386,191.4378,191.2386,191.3744,8482.0
2021-01-06 14:10:00,211.22,211.38,210.91,210.91,15370.0,191.3291,191.4741,191.0483,191.0483,15370.0
2021-01-06 14:15:00,210.98,211.04,210.25,210.49,13684.0,191.1117,191.1661,190.4505,190.6679,13684.0
2021-01-06 14:20:00,210.49,210.7,210.35,210.46,8406.0,190.6679,190.8581,190.5411,190.6407,8406.0
2021-01-06 14:25:00,210.4,210.4,209.9,210.33,9250.0,190.5864,190.5864,190.1334,190.523,9250.0
2021-01-06 14:30:00,210.18,210.9,210.09,210.84,27260.0,190.3871,191.0393,190.3056,190.9849,27260.0
2021-01-06 14:35:00,210.77,210.83,210.26,210.27,12404.0,190.9215,190.9759,190.4595,190.4686,12404.0
2021-01-06 14:40:00,210.16,210.9,210.0,210.47,18015.0,190.369,191.0393,190.224,190.6498,18015.0
2021-01-06 14:45:00,210.2,210.51,209.29,209.29,22054.0,190.4052,190.686,189.5809,189.5809,22054.0
2021-01-06 14:50:00,209.36,209.92,209.27,209.85,11845.0,189.6443,190.1516,189.5628,190.0882,11845.0
2021-01-06 14:55:00,210.0,210.24,209.88,210.01,12780.0,190.224,190.4414,190.1153,190.2331,12780.0
2021-01-06 15:00:00,210.06,210.23,209.61,209.73,16622.0,190.2784,190.4324,189.8708,189.9795,16622.0
2021-01-06 15:05:00,209.89,210.17,209.77,210.03,8112.0,190.1244,190.378,190.0157,190.2512,8112.0
2021-01-06 15:10:00,210.1,210.85,210.1,210.5,10310.0,190.3146,190.994,190.3146,190.6769,10310.0
2021-01-06 15:15:00,210.59,210.64,209.99,210.01,15797.0,190.7585,190.8038,190.215,190.2331,15797.0
2021-01-06 15:20:00,210.11,210.5,209.69,209.69,43318.0,190.3237,190.6769,189.9432,189.9432,43318.0
2021-01-06 15:25:00,209.61,210.58,209.51,210.31,11758.0,189.8708,190.7494,189.7802,190.5048,11758.0
2021-01-06 15:30:00,210.27,210.92,210.0,210.68,36476.0,190.4686,191.0574,190.224,190.84,36476.0
2021-01-06 15:35:00,210.64,210.64,209.97,210.02,22710.0,190.8038,190.8038,190.1969,190.2421,22710.0
2021-01-06 15:40:00,209.99,210.39,209.95,210.23,24120.0,190.215,190.5773,190.1787,190.4324,24120.0
2021-01-06 15:45:00,210.24,210.37,209.86,210.37,41216.0,190.4414,190.5592,190.0972,190.5592,41216.0
2021-01-06 15:50:00,210.08,210.24,209.22,209.97,72926.0,190.2965,190.4414,189.5175,190.1969,72926.0
2021-01-06 15:55:00,209.93,210.09,209.5,209.79,110689.0,190.1606,190.3056,189.7711,190.0338,110689.0
2021-01-07 09:30:00,210.61,211.71,210.0,210.89,59805.0,190.7766,191.773,190.224,191.0302,59805.0
2021-01-07 09:35:00,210.96,211.11,210.33,210.68,13545.0,191.0936,191.2295,190.523,190.84,13545.0
2021-01-07 09:40:00,210.9,210.9,209.99,210.06,12566.0,191.0393,191.0393,190.215,190.2784,12566.0
2021-01-07 09:45:00,210.01,210.39,209.71,209.87,18538.0,190.2331,190.5773,189.9613,190.1063,18538.0
2021-01-07 09:50:00,209.87,209.95,209.12,209.29,8676.0,190.1063,190.1787,189.4269,189.5809,8676.0
2021-01-07 09:55:00,209.38,210.28,209.27,210.09,25331.0,189.6624,190.4777,189.5628,190.3056,25331.0
2021-01-07 10:00:00,210.21,210.85,210.06,210.77,19758.0,190.4143,190.994,190.2784,190.9215,19758.0
2021-01-07 10:05:00,210.9,211.04,210.3,210.7,14370.0,191.0393,191.1661,190.4958,190.8581,14370.0
2021-01-07 10:10:00,210.68,210.78,210.3,210.37,12273.0,190.84,190.9306,190.4958,190.5592,12273.0
2021-01-07 10:15:00,210.39,211.23,210.31,211.21,16549.0,190.5773,191.3382,190.5048,191.3201,16549.0
2021-01-07 10:20:00,211.21,211.6,211.17,211.6,18785.0,191.3201,191.6734,191.2838,191.6734,18785.0
2021-01-07 10:25:00,211.51,211.72,211.38,211.62,13028.0,191.5918,191.7821,191.4741,191.6915,13028.0
2021-01-07 10:30:00,211.56,211.89,211.46,211.7,21582.0,191.6371,191.936,191.5465,191.7639,21582.0
2021-01-07 10:35:00,211.62,211.73,211.57,211.7,12461.0,191.6915,191.7911,191.6462,191.7639,12461.0
2021-01-07 10:40:00,211.65,211.75,211.56,211.7,11502.0,191.7186,191.8092,191.6371,191.7639,11502.0
2021-01-07 10:45:00,211.76,211.77,211.59,211.67,16980.0,191.8183,191.8273,191.6643,191.7368,16980.0
2021-01-07 10:50:00,211.66,211.71,211.49,211.58,12827.0,191.7277,191.773,191.5737,191.6552,12827.0
2021-01-07 10:55:00,211.55,211.77,211.53,211.67,13833.0,191.6281,191.8273,191.6099,191.7368,13833.0
2021-01-07 11:00:00,211.7,212.27,211.7,212.09,26149.0,191.7639,192.2803,191.7639,192.1172,26149.0
2021-01-07 11:05:00,212.14,212.24,211.87,211.95,6287.0,192.1625,192.2531,191.9179,191.9904,6287.0
2021-01-07 11:10:00,211.92,212.79,211.81,212.74,23520.0,191.9632,192.7513,191.8636,192.706,23520.0
2021-01-07 11:15:00,212.86,212.86,212.36,212.51,6861.0,192.8147,192.8147,192.3618,192.4977,6861.0
2021-01-07 11:20:00,212.6,212.83,212.57,212.58,17818.0,192.5792,192.7875,192.552,192.5611,17818.0
2021-01-07 11:25:00,212.56,212.71,212.45,212.54,5552.0,192.543,192.6788,192.4433,192.5248,5552.0
2021-01-07 11:30:00,212.59,212.92,212.52,212.65,14168.0,192.5701,192.869,192.5067,192.6245,14168.0
2021-01-07 11:35:00,212.65,212.97,212.55,212.97,12947.0,192.6245,192.9143,192.5339,192.9143,12947.0
2021-01-07 11:40:00,212.98,213.06,212.86,212.97,8068.0,192.9234,192.9959,192.8147,192.9143,8068.0
2021-01-07 11:45:00,212.96,213.15,212.88,212.93,11106.0,192.9053,193.0774,192.8328,192.8781,11106.0
2021-01-07 11:50:00,212.86,212.95,212.61,212.7,7427.0,192.8147,192.8962,192.5882,192.6698,7427.0
2021-01-07 11:55:00,212.67,212.81,212.62,212.68,7017.0,192.6426,192.7694,192.5973,192.6517,7017.0
2021-01-07 12:00:00,212.74,212.87,212.53,212.58,7428.0,192.706,192.8238,192.5158,192.5611,7428.0
2021-01-07 12:05:00,212.55,212.84,212.51,212.74,11355.0,192.5339,192.7966,192.4977,192.706,11355.0
2021-01-07 12:10:00,212.62,212.62,212.31,212.37,6593.0,192.5973,192.5973,192.3165,192.3708,6593.0
2021-01-07 12:15:00,212.39,212.45,212.06,212.12,7457.0,192.389,192.4433,192.09,192.1444,7457.0
2021-01-07 12:20:00,212.14,212.17,211.94,211.94,12001.0,192.1625,192.1897,191.9813,191.9813,12001.0
2021-01-07 12:25:00,212.02,212.06,211.87,211.98,4455.0,192.0538,192.09,191.9179,192.0176,4455.0
2021-01-07 12:30:00,211.97,212.09,211.86,211.96,17062.0,192.0085,192.1172,191.9089,191.9995,17062.0
2021-01-07 12:35:00,211.78,212.05,211.78,212.03,9418.0,191.8364,192.081,191.8364,192.0629,9418.0
2021-01-07 12:40:00,212.0,212.03,211.74,211.82,7105.0,192.0357,192.0629,191.8002,191.8726,7105.0
2021-01-07 12:45:00,211.93,212.07,211.84,212.07,11635.0,191.9723,192.0991,191.8908,192.0991,11635.0
2021-01-07 12:50:00,212.03,212.23,211.96,212.17,14208.0,192.0629,192.244,191.9995,192.1897,14208.0
2021-01-07 12:55:00,212.15,212.18,212.01,212.17,6470.0,192.1716,192.1987,192.0447,192.1897,6470.0
2021-01-07 13:00:00,212.2,212.57,212.2,212.57,11181.0,192.2169,192.552,192.2169,192.552,11181.0
2021-01-07 13:05:00,212.51,212.51,212.21,212.29,6983.0,192.4977,192.4977,192.2259,192.2984,6983.0
2021-01-07 13:10:00,212.22,212.48,212.22,212.45,12743.0,192.235,192.4705,192.235,192.4433,12743.0
2021-01-07 13:15:00,212.48,212.67,212.47,212.62,7970.0,192.4705,192.6426,192.4614,192.5973,7970.0
2021-01-07 13:20:00,212.65,212.72,212.29,212.31,5884.0,192.6245,192.6879,192.2984,192.3165,5884.0
2021-01-07 13:25:00,212.31,212.32,212.12,212.17,7678.0,192.3165,192.3256,192.1444,192.1897,7678.0
2021-01-07 13:30:00,212.23,212.64,212.23,212.49,8327.0,192.244,192.6154,192.244,192.4795,8327.0
2021-01-07 13:35:00,212.53,212.7,212.53,212.68,6035.0,192.5158,192.6698,192.5158,192.6517,6035.0
2021-01-07 13:40:00,212.62,212.87,212.6,212.74,10354.0,192.5973,192.8238,192.5792,192.706,10354.0
2021-01-07 13:45:00,212.77,212.78,212.6,212.66,7275.0,192.7332,192.7422,192.5792,192.6335,7275.0
2021-01-07 13:50:00,212.68,212.82,212.6,212.63,5956.0,192.6517,192.7785,192.5792,192.6064,5956.0
2021-01-07 13:55:00,212.63,212.92,212.63,212.88,7510.0,192.6064,192.869,192.6064,192.8328,7510.0
2021-01-07 14:00:00,212.88,213.32,212.88,213.31,16154.0,192.8328,193.2314,192.8328,193.2223,16154.0
2021-01-07 14:05:00,213.28,213.32,212.85,212.9,15715.0,193.1951,193.2314,192.8056,192.8509,15715.0
2021-01-07 14:10:00,212.88,212.93,212.71,212.78,10959.0,192.8328,192.8781,192.6788,192.7422,10959.0
2021-01-07 14:15:00,212.81,212.97,212.78,212.97,8965.0,192.7694,192.9143,192.7422,192.9143,8965.0
2021-01-07 14:20:00,212.99,213.04,212.9,212.9,6500.0,192.9325,192.9777,192.8509,192.8509,6500.0
2021-01-07 14:25:00,212.9,212.9,212.46,212.56,7948.0,192.8509,192.8509,192.4524,192.543,7948.0
2021-01-07 14:30:00,212.58,212.67,212.54,212.62,6779.0,192.5611,192.6426,192.5248,192.5973,6779.0
2021-01-07 14:35:00,212.61,212.78,212.6,212.63,6388.0,192.5882,192.7422,192.5792,192.6064,6388.0
2021-01-07 14:40:00,212.63,212.66,212.43,212.53,10362.0,192.6064,192.6335,192.4252,192.5158,10362.0
2021-01-07 14:45:00,212.55,212.61,212.25,212.45,9386.0,192.5339,192.5882,192.2621,192.4433,9386.0
2021-01-07 14:50:00,212.46,212.62,212.33,212.58,6633.0,192.4524,192.5973,192.3346,192.5611,6633.0
2021-01-07 14:55:00,212.61,212.9,212.61,212.87,9698.0,192.5882,192.8509,192.5882,192.8238,9698.0
2021-01-07 15:00:00,212.82,213.1,212.8,212.97,10105.0,192.7785,193.0321,192.7603,192.9143,10105.0
2021-01-07 15:05:00,212.92,212.98,212.7,212.7,6617.0,192.869,192.9234,192.6698,192.6698,6617.0
2021-01-07 15:10:00,212.72,212.82,212.42,212.56,7393.0,192.6879,192.7785,192.4161,192.543,7393.0
2021-01-07 15:15:00,212.59,212.64,212.46,212.55,11448.0,192.5701,192.6154,192.4524,192.5339,11448.0
2021-01-07 15:20:00,212.51,212.78,212.45,212.71,12140.0,192.4977,192.7422,192.4433,192.6788,12140.0
2021-01-07 15:25:00,212.74,212.78,212.28,212.3,9062.0,192.706,192.7422,192.2893,192.3074,9062.0
2021-01-07 15:30:00,212.33,212.36,212.14,212.29,12962.0,192.3346,192.3618,192.1625,192.2984,12962.0
2021-01-07 15:35:00,212.28,212.69,212.26,212.67,19572.0,192.2893,192.6607,192.2712,192.6426,19572.0
2021-01-07 15:40:00,212.67,212.93,212.65,212.89,18853.0,192.6426,192.8781,192.6245,192.8419,18853.0
2021-01-07 15:45:00,212.88,213.18,212.85,213.18,33314.0,192.8328,193.1046,192.8056,193.1046,33314.0
2021-01-07 15:50:00,213.13,213.35,213.02,213.17,38894.0,193.0593,193.2586,192.9596,193.0955,38894.0
2021-01-07 15:55:00,213.17,213.17,212.54,212.72,89843.0,193.0955,193.0955,192.5248,192.6879,89843.0
2021-01-08 09:30:00,218.0,220.27,217.17,220.26,167250.0,197.4707,199.5269,196.7188,199.5178,167250.0
2021-01-08 09:35:00,220.27,221.28,219.85,220.55,86900.0,199.5269,200.4418,199.1464,199.7805,86900.0
2021-01-08 09:40:00,220.43,220.46,219.57,219.66,42821.0,199.6718,199.699,198.8928,198.9743,42821.0
2021-01-08 09:45:00,219.74,219.84,218.61,218.89,40057.0,199.0468,199.1374,198.0232,198.2768,40057.0
2021-01-08 09:50:00,218.89,219.04,217.99,218.15,46604.0,198.2768,198.4127,197.4616,197.6065,46604.0
2021-01-08 09:55:00,218.18,218.9,217.65,218.76,38093.0,197.6337,198.2859,197.1536,198.1591,38093.0
2021-01-08 10:00:00,218.82,218.96,218.27,218.3,79975.0,198.2134,198.3403,197.7152,197.7424,79975.0
2021-01-08 10:05:00,218.35,218.74,217.78,218.37,85749.0,197.7877,198.141,197.2714,197.8058,85749.0
2021-01-08 10:10:00,218.45,219.11,218.43,218.96,51919.0,197.8783,198.4761,197.8602,198.3403,51919.0
2021-01-08 10:15:00,219.02,220.27,219.02,220.27,45551.0,198.3946,199.5269,198.3946,199.5269,45551.0
2021-01-08 10:20:00,220.26,220.26,219.56,219.9,30204.0,199.5178,199.5178,198.8838,199.1917,30204.0
2021-01-08 10:25:00,220.0,220.32,219.26,219.36,21279.0,199.2823,199.5722,198.612,198.7026,21279.0
2021-01-08 10:30:00,219.31,219.94,219.31,219.84,13200.0,198.6573,199.228,198.6573,199.1374,13200.0
2021-01-08 10:35:00,219.72,219.86,219.12,219.35,18748.0,199.0287,199.1555,198.4852,198.6935,18748.0
2021-01-08 10:40:00,219.27,219.48,219.06,219.3,20665.0,198.6211,198.8113,198.4308,198.6482,20665.0
2021-01-08 10:45:00,219.45,220.07,219.38,219.99,15556.0,198.7841,199.3457,198.7207,199.2733,15556.0
2021-01-08 10:50:00,219.93,220.1,219.7,219.79,9425.0,199.2189,199.3729,199.0106,199.0921,9425.0
2021-01-08 10:55:00,219.87,220.03,219.4,219.4,14584.0,199.1646,199.3095,198.7388,198.7388,14584.0
2021-01-08 11:00:00,219.44,220.01,219.34,219.84,18947.0,198.7751,199.2914,198.6845,199.1374,18947.0
2021-01-08 11:05:00,219.86,220.05,219.49,219.49,20810.0,199.1555,199.3276,198.8203,198.8203,20810.0
2021-01-08 11:10:00,219.52,219.84,219.44,219.59,16737.0,198.8475,199.1374,198.7751,198.9109,16737.0
2021-01-08 11:15:00,219.56,219.58,219.05,219.27,56378.0,198.8838,198.9019,198.4218,198.6211,56378.0
2021-01-08 11:20:00,219.28,219.45,219.09,219.25,13000.0,198.6301,198.7841,198.458,198.6029,13000.0
2021-01-08 11:25:00,219.28,219.75,219.28,219.75,8563.0,198.6301,199.0559,198.6301,199.0559,8563.0
2021-01-08 11:30:00,219.73,219.8,219.48,219.67,25049.0,199.0377,199.1012,198.8113,198.9834,25049.0
2021-01-08 11:35:00,219.67,219.82,219.46,219.47,16362.0,198.9834,199.1193,198.7932,198.8022,16362.0
2021-01-08 11:40:00,219.54,219.63,219.18,219.61,10573.0,198.8656,198.9472,198.5395,198.929,10573.0
2021-01-08 11:45:00,219.56,219.71,219.32,219.38,17497.0,198.8838,199.0196,198.6664,198.7207,17497.0
2021-01-08 11:50:00,219.4,219.82,219.37,219.71,11474.0,198.7388,199.1193,198.7116,199.0196,11474.0
2021-01-08 11:55:00,219.75,219.98,219.67,219.93,33881.0,199.0559,199.2642,198.9834,199.2189,33881.0
2021-01-08 12:00:00,219.95,220.04,219.45,219.47,34780.0,199.237,199.3185,198.7841,198.8022,34780.0
2021-01-08 12:05:00,219.51,219.64,219.2,219.2,9943.0,198.8385,198.9562,198.5577,198.5577,9943.0
2021-01-08 12:10:00,219.2,219.44,219.11,219.32,10315.0,198.5577,198.7751,198.4761,198.6664,10315.0
2021-01-08 12:15:00,219.28,219.6,219.28,219.55,12288.0,198.6301,198.92,198.6301,198.8747,12288.0
2021-01-08 12:20:00,219.46,219.46,219.3,219.36,16858.0,198.7932,198.7932,198.6482,198.7026,16858.0
2021-01-08 12:25:00,219.33,219.38,219.2,219.32,8571.0,198.6754,198.7207,198.5577,198.6664,8571.0
2021-01-08 12:30:00,219.28,219.46,219.2,219.39,6156.0,198.6301,198.7932,198.5577,198.7298,6156.0
2021-01-08 12:35:00,219.39,219.43,219.02,219.05,12090.0,198.7298,198.766,198.3946,198.4218,12090.0
2021-01-08 12:40:00,219.08,219.2,219.01,219.2,7871.0,198.449,198.5577,198.3855,198.5577,7871.0
2021-01-08 12:45:00,219.21,219.28,218.65,218.72,42663.0,198.5667,198.6301,198.0594,198.1229,42663.0
2021-01-08 12:50:00,218.73,218.79,218.59,218.79,10481.0,198.1319,198.1863,198.0051,198.1863,10481.0
2021-01-08 12:55:00,218.81,219.0,218.79,218.84,11312.0,198.2044,198.3765,198.1863,198.2316,11312.0
2021-01-08 13:00:00,218.84,218.85,218.35,218.36,57164.0,198.2316,198.2406,197.7877,197.7968,57164.0
2021-01-08 13:05:00,218.36,218.76,218.31,218.69,12839.0,197.7968,198.1591,197.7515,198.0957,12839.0
2021-01-08 13:10:00,218.69,218.83,218.41,218.59,12335.0,198.0957,198.2225,197.842,198.0051,12335.0
2021-01-08 13:15:00,218.61,218.62,218.04,218.05,11554.0,198.0232,198.0323,197.5069,197.516,11554.0
2021-01-08 13:20:00,218.05,218.12,217.8,218.02,18577.0,197.516,197.5794,197.2895,197.4888,18577.0
2021-01-08 13:25:00,218.04,218.53,218.04,218.52,15732.0,197.5069,197.9507,197.5069,197.9417,15732.0
2021-01-08 13:30:00,218.47,218.57,218.1,218.13,21348.0,197.8964,197.987,197.5612,197.5884,21348.0
2021-01-08 13:35:00,218.08,218.28,217.73,217.88,19124.0,197.5431,197.7243,197.2261,197.362,19124.0
2021-01-08 13:40:00,217.77,217.77,217.27,217.71,36332.0,197.2623,197.2623,196.8094,197.208,36332.0
2021-01-08 13:45:00,217.74,217.96,217.39,217.39,29222.0,197.2351,197.4344,196.9181,196.9181,29222.0
2021-01-08 13:50:00,217.37,217.49,217.27,217.27,59047.0,196.9,197.0087,196.8094,196.8094,59047.0
2021-01-08 13:55:00,217.27,217.33,216.99,217.12,21385.0,196.8094,196.8638,196.5558,196.6735,21385.0
2021-01-08 14:00:00,217.16,217.94,217.16,217.94,24197.0,196.7098,197.4163,196.7098,197.4163,24197.0
2021-01-08 14:05:00,217.97,218.49,217.94,218.35,19286.0,197.4435,197.9145,197.4163,197.7877,19286.0
2021-01-08 14:10:00,218.32,218.68,218.31,218.61,18076.0,197.7605,198.0866,197.7515,198.0232,18076.0
2021-01-08 14:15:00,218.61,219.19,218.53,219.16,35321.0,198.0232,198.5486,197.9507,198.5214,35321.0
2021-01-08 14:20:00,219.12,219.17,218.7,218.81,15307.0,198.4852,198.5305,198.1047,198.2044,15307.0
2021-01-08 14:25:00,218.77,219.12,218.67,219.12,29934.0,198.1681,198.4852,198.0776,198.4852,29934.0
2021-01-08 14:30:00,219.09,219.2,218.95,219.08,21458.0,198.458,198.5577,198.3312,198.449,21458.0
2021-01-08 14:35:00,219.08,219.26,219.07,219.2,14938.0,198.449,198.612,198.4399,198.5577,14938.0
2021-01-08 14:40:00,219.19,219.27,218.94,219.14,27355.0,198.5486,198.6211,198.3221,198.5033,27355.0
2021-01-08 14:45:00,219.13,219.3,219.02,219.2,19852.0,198.4942,198.6482,198.3946,198.5577,19852.0
2021-01-08 14:50:00,219.27,219.56,219.14,219.23,53815.0,198.6211,198.8838,198.5033,198.5848,53815.0
2021-01-08 14:55:00,219.25,219.41,218.93,219.07,16854.0,198.6029,198.7479,198.3131,198.4399,16854.0
2021-01-08 15:00:00,219.1,219.41,219.04,219.39,23477.0,198.4671,198.7479,198.4127,198.7298,23477.0
2021-01-08 15:05:00,219.33,219.44,219.19,219.21,28854.0,198.6754,198.7751,198.5486,198.5667,28854.0
2021-01-08 15:10:00,219.2,219.31,218.96,219.05,17364.0,198.5577,198.6573,198.3403,198.4218,17364.0
2021-01-08 15:15:00,219.06,219.17,218.84,219.06,22889.0,198.4308,198.5305,198.2316,198.4308,22889.0
2021-01-08 15:20:00,219.01,219.02,218.81,218.93,14389.0,198.3855,198.3946,198.2044,198.3131,14389.0
2021-01-08 15:25:00,218.95,219.04,218.7,218.96,27157.0,198.3312,198.4127,198.1047,198.3403,27157.0
2021-01-08 15:30:00,218.93,219.51,218.82,219.51,68656.0,198.3131,198.8385,198.2134,198.8385,68656.0
2021-01-08 15:35:00,219.5,219.58,219.0,219.08,59381.0,198.8294,198.9019,198.3765,198.449,59381.0
2021-01-08 15:40:00,219.09,219.14,218.38,218.57,61614.0,198.458,198.5033,197.8149,197.987,61614.0
2021-01-08 15:45:00,218.62,219.22,218.62,218.78,55822.0,198.0323,198.5758,198.0323,198.1772,55822.0
2021-01-08 15:50:00,219.01,219.24,218.71,218.95,76696.0,198.3855,198.5939,198.1138,198.3312,76696.0
2021-01-08 15:55:00,218.94,219.03,218.74,218.8,182361.0,198.3221,198.4037,198.141,198.1953,182361.0
2021-01-11 09:30:00,220.18,220.99,218.33,220.36,143863.0,199.4454,200.1791,197.7696,199.6084,143863.0
2021-01-11 09:35:00,220.41,220.77,219.08,220.43,60204.0,199.6537,199.9798,198.449,199.6718,60204.0
2021-01-11 09:40:00,220.4,220.65,219.95,220.6,62350.0,199.6446,199.8711,199.237,199.8258,62350.0
2021-01-11 09:45:00,220.28,220.64,219.5,219.5,35281.0,199.5359,199.862,198.8294,198.8294,35281.0
2021-01-11 09:50:00,219.35,219.98,219.15,219.26,11422.0,198.6935,199.2642,198.5124,198.612,11422.0
2021-01-11 09:55:00,219.28,219.85,219.27,219.36,19152.0,198.6301,199.1464,198.6211,198.7026,19152.0
2021-01-11 10:00:00,219.45,220.06,219.32,219.7,21916.0,198.7841,199.3367,198.6664,199.0106,21916.0
2021-01-11 10:05:00,219.75,220.21,219.27,219.94,33629.0,199.0559,199.4725,198.6211,199.228,33629.0
2021-01-11 10:10:00,219.89,220.57,219.82,220.26,43293.0,199.1827,199.7986,199.1193,199.5178,43293.0
2021-01-11 10:15:00,220.2,220.45,219.75,220.35,80706.0,199.4635,199.6899,199.0559,199.5994,80706.0
2021-01-11 10:20:00,220.39,220.59,219.82,219.83,18655.0,199.6356,199.8168,199.1193,199.1283,18655.0
2021-01-11 10:25:00,219.91,220.23,219.9,220.01,24574.0,199.2008,199.4907,199.1917,199.2914,24574.0
2021-01-11 10:30:00,220.02,220.25,219.91,220.03,36536.0,199.3004,199.5088,199.2008,199.3095,36536.0
2021-01-11 10:35:00,220.06,220.06,219.8,219.87,9858.0,199.3367,199.3367,199.1012,199.1646,9858.0
2021-01-11 10:40:00,219.9,220.18,219.81,220.05,37274.0,199.1917,199.4454,199.1102,199.3276,37274.0
2021-01-11 10:45:00,220.12,220.26,220.02,220.06,23672.0,199.391,199.5178,199.3004,199.3367,23672.0
2021-01-11 10:50:00,220.02,220.3,219.99,220.15,13856.0,199.3004,199.5541,199.2733,199.4182,13856.0
2021-01-11 10:55:00,220.16,220.51,220.16,220.36,12428.0,199.4272,199.7443,199.4272,199.6084,12428.0
2021-01-11 11:00:00,220.36,220.41,220.13,220.22,15377.0,199.6084,199.6537,199.4001,199.4816,15377.0
2021-01-11 11:05:00,220.24,220.38,220.07,220.13,13057.0,199.4997,199.6265,199.3457,199.4001,13057.0
2021-01-11 11:10:00,220.15,220.15,219.58,219.88,23807.0,199.4182,199.4182,198.9019,199.1736,23807.0
2021-01-11 11:15:00,219.94,220.33,219.89,220.27,10117.0,199.228,199.5812,199.1827,199.5269,10117.0
2021-01-11 11:20:00,220.33,220.54,220.1,220.54,15351.0,199.5812,199.7715,199.3729,199.7715,15351.0
2021-01-11 11:25:00,220.56,220.56,220.21,220.29,9715.0,199.7896,199.7896,199.4725,199.545,9715.0
2021-01-11 11:30:00,220.24,220.28,219.99,220.14,10230.0,199.4997,199.5359,199.2733,199.4091,10230.0
2021-01-11 11:35:00,220.1,220.13,219.98,220.05,7788.0,199.3729,199.4001,199.2642,199.3276,7788.0
2021-01-11 11:40:00,220.05,220.05,219.69,219.98,19385.0,199.3276,199.3276,199.0015,199.2642,19385.0
2021-01-11 11:45:00,219.95,220.1,219.78,219.91,8674.0,199.237,199.3729,199.083,199.2008,8674.0
2021-01-11 11:50:00,219.91,220.06,219.89,220.01,8089.0,199.2008,199.3367,199.1827,199.2914,8089.0
2021-01-11 11:55:00,220.01,220.06,219.62,219.66,8103.0,199.2914,199.3367,198.9381,198.9743,8103.0
2021-01-11 12:00:00,219.68,219.75,219.54,219.69,6240.0,198.9925,199.0559,198.8656,199.0015,6240.0
2021-01-11 12:05:00,219.66,219.82,219.58,219.75,3525.0,198.9743,199.1193,198.9019,199.0559,3525.0
2021-01-11 12:10:00,219.77,220.0,219.73,219.91,22272.0,199.074,199.2823,199.0377,199.2008,22272.0
2021-01-11 12:15:00,219.95,220.0,219.8,219.86,9176.0,199.237,199.2823,199.1012,199.1555,9176.0
2021-01-11 12:20:00,219.85,220.04,219.69,219.74,20370.0,199.1464,199.3185,199.0015,199.0468,20370.0
2021-01-11 12:25:00,219.77,220.06,219.77,220.03,9341.0,199.074,199.3367,199.074,199.3095,9341.0
2021-01-11 12:30:00,220.03,220.1,219.9,220.06,18957.0,199.3095,199.3729,199.1917,199.3367,18957.0
2021-01-11 12:35:00,220.05,220.1,219.78,219.78,17425.0,199.3276,199.3729,199.083,199.083,17425.0
2021-01-11 12:40:00,219.77,219.99,219.71,219.77,20494.0,199.074,199.2733,199.0196,199.074,20494.0
2021-01-11 12:45:00,219.76,219.97,219.74,219.86,12625.0,199.0649,199.2551,199.0468,199.1555,12625.0
2021-01-11 12:50:00,219.88,219.93,219.7,219.77,6620.0,199.1736,199.2189,199.0106,199.074,6620.0
2021-01-11 12:55:00,219.76,219.83,219.53,219.59,19488.0,199.0649,199.1283,198.8566,198.9109,19488.0
2021-01-11 13:00:00,219.59,219.69,219.29,219.29,57755.0,198.9109,199.0015,198.6392,198.6392,57755.0
2021-01-11 13:05:00,219.23,219.35,219.17,219.24,18657.0,198.5848,198.6935,198.5305,198.5939,18657.0
2021-01-11 13:10:00,219.31,219.54,219.31,219.44,13110.0,198.6573,198.8656,198.6573,198.7751,13110.0
2021-01-11 13:15:00,219.47,219.59,219.44,219.56,19818.0,198.8022,198.9109,198.7751,198.8838,19818.0
2021-01-11 13:20:00,219.6,219.63,219.36,219.52,6866.0,198.92,198.9472,198.7026,198.8475,6866.0
2021-01-11 13:25:00,219.47,219.53,219.18,219.33,9537.0,198.8022,198.8566,198.5395,198.6754,9537.0
2021-01-11 13:30:00,219.35,219.6,219.34,219.57,13518.0,198.6935,198.92,198.6845,198.8928,13518.0
2021-01-11 13:35:00,219.6,219.62,219.48,219.54,9068.0,198.92,198.9381,198.8113,198.8656,9068.0
2021-01-11 13:40:00,219.52,219.52,219.32,219.33,14220.0,198.8475,198.8475,198.6664,198.6754,14220.0
2021-01-11 13:45:00,219.33,219.33,218.84,218.97,8497.0,198.6754,198.6754,198.2316,198.3493,8497.0
2021-01-11 13:50:00,218.91,219.06,218.91,218.99,6370.0,198.295,198.4308,198.295,198.3674,6370.0
2021-01-11 13:55:00,219.0,219.11,218.75,218.75,7142.0,198.3765,198.4761,198.15,198.15,7142.0
2021-01-11 14:00:00,218.75,218.79,218.47,218.64,9115.0,198.15,198.1863,197.8964,198.0504,9115.0
2021-01-11 14:05:00,218.61,218.83,218.5,218.83,10059.0,198.0232,198.2225,197.9236,198.2225,10059.0
2021-01-11 14:10:00,218.86,219.19,218.84,219.11,13421.0,198.2497,198.5486,198.2316,198.4761,13421.0
2021-01-11 14:15:00,219.11,219.17,218.94,219.02,9562.0,198.4761,198.5305,198.3221,198.3946,9562.0
2021-01-11 14:20:00,219.06,219.17,218.91,219.1,9348.0,198.4308,198.5305,198.295,198.4671,9348.0
2021-01-11 14:25:00,219.15,219.18,218.98,218.99,6743.0,198.5124,198.5395,198.3584,198.3674,6743.0
2021-01-11 14:30:00,219.0,219.16,218.95,219.14,11092.0,198.3765,198.5214,198.3312,198.5033,11092.0
2021-01-11 14:35:00,219.12,219.24,218.98,219.12,7072.0,198.4852,198.5939,198.3584,198.4852,7072.0
2021-01-11 14:40:00,219.12,219.12,218.92,218.92,24003.0,198.4852,198.4852,198.304,198.304,24003.0
2021-01-11 14:45:00,218.92,219.0,218.64,218.64,17314.0,198.304,198.3765,198.0504,198.0504,17314.0
2021-01-11 14:50:00,218.68,218.7,218.3,218.55,71009.0,198.0866,198.1047,197.7424,197.9689,71009.0
2021-01-11 14:55:00,218.63,218.84,218.57,218.57,14981.0,198.0413,198.2316,197.987,197.987,14981.0
2021-01-11 15:00:00,218.64,218.85,218.49,218.64,18816.0,198.0504,198.2406,197.9145,198.0504,18816.0
2021-01-11 15:05:00,218.69,218.76,218.04,218.2,77414.0,198.0957,198.1591,197.5069,197.6518,77414.0
2021-01-11 15:10:00,218.24,218.29,217.88,217.93,11604.0,197.6881,197.7333,197.362,197.4073,11604.0
2021-01-11 15:15:00,217.96,218.0,217.51,217.72,21066.0,197.4344,197.4707,197.0268,197.217,21066.0
2021-01-11 15:20:00,217.71,217.75,217.47,217.64,16684.0,197.208,197.2442,196.9906,197.1446,16684.0
2021-01-11 15:25:00,217.61,217.75,217.5,217.57,16097.0,197.1174,197.2442,197.0177,197.0812,16097.0
2021-01-11 15:30:00,217.61,217.76,217.29,217.37,33371.0,197.1174,197.2533,196.8275,196.9,33371.0
2021-01-11 15:35:00,217.37,217.54,217.23,217.45,87310.0,196.9,197.054,196.7732,196.9725,87310.0
2021-01-11 15:40:00,217.41,217.58,217.26,217.27,24717.0,196.9362,197.0902,196.8003,196.8094,24717.0
2021-01-11 15:45:00,217.27,217.82,217.0,217.27,127523.0,196.8094,197.3076,196.5648,196.8094,127523.0
2021-01-11 15:50:00,217.29,217.59,217.19,217.39,97090.0,196.8275,197.0993,196.7369,196.9181,97090.0
2021-01-11 15:55:00,217.38,217.57,216.95,217.35,152485.0,196.909,197.0812,196.5195,196.8819,152485.0
2021-01-12 09:30:00,217.06,218.18,216.54,216.77,59845.0,196.6192,197.6337,196.1481,196.3565,59845.0
2021-01-12 09:35:00,216.76,216.76,214.66,215.02,37454.0,196.3474,196.3474,194.4452,194.7713,37454.0
2021-01-12 09:40:00,215.05,215.55,214.48,214.8,37436.0,194.7985,195.2514,194.2821,194.572,37436.0
2021-01-12 09:45:00,214.75,215.22,214.38,215.12,33568.0,194.5267,194.9525,194.1916,194.8619,33568.0
2021-01-12 09:50:00,215.08,215.08,213.98,214.15,39325.0,194.8256,194.8256,193.8292,193.9832,39325.0
2021-01-12 09:55:00,214.15,214.88,213.86,214.82,54602.0,193.9832,194.6445,193.7205,194.5901,54602.0
2021-01-12 10:00:00,214.88,215.24,214.57,215.22,29967.0,194.6445,194.9706,194.3637,194.9525,29967.0
2021-01-12 10:05:00,215.29,215.77,215.1,215.64,30465.0,195.0159,195.4507,194.8438,195.3329,30465.0
2021-01-12 10:10:00,215.68,216.61,215.68,216.56,21223.0,195.3691,196.2116,195.3691,196.1663,21223.0
2021-01-12 10:15:00,216.52,217.42,216.47,217.39,17171.0,196.13,196.9453,196.0847,196.9181,17171.0
2021-01-12 10:20:00,217.39,217.89,217.21,217.89,32233.0,196.9181,197.371,196.7551,197.371,32233.0
2021-01-12 10:25:00,217.87,218.16,217.78,217.86,29566.0,197.3529,197.6156,197.2714,197.3438,29566.0
2021-01-12 10:30:00,217.95,218.28,217.0,217.16,41252.0,197.4254,197.7243,196.5648,196.7098,41252.0
2021-01-12 10:35:00,217.16,218.16,216.97,217.73,105937.0,196.7098,197.6156,196.5377,197.2261,105937.0
2021-01-12 10:40:00,217.67,217.82,217.22,217.37,16074.0,197.1717,197.3076,196.7641,196.9,16074.0
2021-01-12 10:45:00,217.37,217.38,216.98,217.12,18376.0,196.9,196.909,196.5467,196.6735,18376.0
2021-01-12 10:50:00,217.09,217.42,216.98,217.34,13858.0,196.6464,196.9453,196.5467,196.8728,13858.0
2021-01-12 10:55:00,217.38,217.58,217.31,217.45,15807.0,196.909,197.0902,196.8456,196.9725,15807.0
2021-01-12 11:00:00,217.5,217.83,217.13,217.8,9691.0,197.0177,197.3167,196.6826,197.2895,9691.0
2021-01-12 11:05:00,217.84,218.32,217.77,218.25,16361.0,197.3257,197.7605,197.2623,197.6971,16361.0
2021-01-12 11:10:00,218.27,218.57,218.23,218.56,10683.0,197.7152,197.987,197.679,197.9779,10683.0
2021-01-12 11:15:00,218.55,218.55,217.99,218.0,16280.0,197.9689,197.9689,197.4616,197.4707,16280.0
2021-01-12 11:20:00,218.0,218.33,217.95,218.12,24113.0,197.4707,197.7696,197.4254,197.5794,24113.0
2021-01-12 11:25:00,218.04,218.29,217.98,218.0,10978.0,197.5069,197.7333,197.4525,197.4707,10978.0
2021-01-12 11:30:00,218.1,218.17,217.96,218.01,31441.0,197.5612,197.6247,197.4344,197.4797,31441.0
2021-01-12 11:35:00,218.01,218.3,218.0,218.28,9599.0,197.4797,197.7424,197.4707,197.7243,9599.0
2021-01-12 11:40:00,218.28,218.37,218.18,218.28,14589.0,197.7243,197.8058,197.6337,197.7243,14589.0
2021-01-12 11:45:00,218.23,218.78,218.23,218.65,16018.0,197.679,198.1772,197.679,198.0594,16018.0
2021-01-12 11:50:00,218.66,218.88,218.13,218.88,20699.0,198.0685,198.2678,197.5884,198.2678,20699.0
2021-01-12 11:55:00,218.92,219.1,218.6,219.06,25130.0,198.304,198.4671,198.0142,198.4308,25130.0
2021-01-12 12:00:00,219.01,219.12,218.97,219.06,21474.0,198.3855,198.4852,198.3493,198.4308,21474.0
2021-01-12 12:05:00,219.1,219.1,218.62,219.08,38536.0,198.4671,198.4671,198.0323,198.449,38536.0
2021-01-12 12:10:00,219.06,219.08,218.39,218.5,16145.0,198.4308,198.449,197.8239,197.9236,16145.0
2021-01-12 12:15:00,218.33,218.61,218.13,218.42,11449.0,197.7696,198.0232,197.5884,197.8511,11449.0
2021-01-12 12:20:00,218.35,218.4,217.82,217.94,14280.0,197.7877,197.833,197.3076,197.4163,14280.0
2021-01-12 12:25:00,217.96,218.68,217.82,218.66,11757.0,197.4344,198.0866,197.3076,198.0685,11757.0
2021-01-12 12:30:00,218.61,218.7,218.32,218.47,10330.0,198.0232,198.1047,197.7605,197.8964,10330.0
2021-01-12 12:35:00,218.46,218.94,218.46,218.78,17693.0,197.8873,198.3221,197.8873,198.1772,17693.0
2021-01-12 12:40:00,218.75,218.77,218.42,218.73,87654.0,198.15,198.1681,197.8511,198.1319,87654.0
2021-01-12 12:45:00,218.8,219.12,218.76,218.8,37735.0,198.1953,198.4852,198.1591,198.1953,37735.0
2021-01-12 12:50:00,218.78,218.85,218.56,218.77,19407.0,198.1772,198.2406,197.9779,198.1681,19407.0
2021-01-12 12:55:00,218.8,218.95,218.8,218.8,7923.0,198.1953,198.3312,198.1953,198.1953,7923.0
2021-01-12 13:00:00,218.76,218.9,218.48,218.74,26557.0,198.1591,198.2859,197.9055,198.141,26557.0
2021-01-12 13:05:00,218.74,218.77,218.6,218.69,8136.0,198.141,198.1681,198.0142,198.0957,8136.0
2021-01-12 13:10:00,218.64,218.74,218.61,218.65,6731.0,198.0504,198.141,198.0232,198.0594,6731.0
2021-01-12 13:15:00,218.67,218.78,218.55,218.63,13787.0,198.0776,198.1772,197.9689,198.0413,13787.0
2021-01-12 13:20:00,218.55,218.67,218.23,218.37,9063.0,197.9689,198.0776,197.679,197.8058,9063.0
2021-01-12 13:25:00,218.37,218.48,218.14,218.48,12243.0,197.8058,197.9055,197.5975,197.9055,12243.0
2021-01-12 13:30:00,218.48,218.84,218.4,218.83,9206.0,197.9055,198.2316,197.833,198.2225,9206.0
2021-01-12 13:35:00,218.78,218.79,218.56,218.73,13745.0,198.1772,198.1863,197.9779,198.1319,13745.0
2021-01-12 13:40:00,218.7,218.71,218.38,218.38,9862.0,198.1047,198.1138,197.8149,197.8149,9862.0
2021-01-12 13:45:00,218.43,218.57,218.3,218.34,11149.0,197.8602,197.987,197.7424,197.7786,11149.0
2021-01-12 13:50:00,218.41,218.51,218.25,218.4,10167.0,197.842,197.9326,197.6971,197.833,10167.0
2021-01-12 13:55:00,218.42,218.68,218.37,218.59,8849.0,197.8511,198.0866,197.8058,198.0051,8849.0
2021-01-12 14:00:00,218.61,218.93,218.56,218.89,13849.0,198.0232,198.3131,197.9779,198.2768,13849.0
2021-01-12 14:05:00,218.9,219.0,218.79,218.96,18076.0,198.2859,198.3765,198.1863,198.3403,18076.0
2021-01-12 14:10:00,219.0,219.13,218.86,219.01,26737.0,198.3765,198.4942,198.2497,198.3855,26737.0
2021-01-12 14:15:00,218.97,219.22,218.96,219.08,17566.0,198.3493,198.5758,198.3403,198.449,17566.0
2021-01-12 14:20:00,219.05,219.11,218.74,218.94,79694.0,198.4218,198.4761,198.141,198.3221,79694.0
2021-01-12 14:25:00,218.93,219.2,218.93,218.96,17211.0,198.3131,198.5577,198.3131,198.3403,17211.0
2021-01-12 14:30:00,219.0,219.32,218.98,219.07,22235.0,198.3765,198.6664,198.3584,198.4399,22235.0
2021-01-12 14:35:00,219.09,219.16,218.89,219.06,19851.0,198.458,198.5214,198.2768,198.4308,19851.0
2021-01-12 14:40:00,219.02,219.11,218.89,219.05,33660.0,198.3946,198.4761,198.2768,198.4218,33660.0
2021-01-12 14:45:00,219.04,219.59,218.99,219.56,18835.0,198.4127,198.9109,198.3674,198.8838,18835.0
2021-01-12 14:50:00,219.51,219.62,219.34,219.58,19467.0,198.8385,198.9381,198.6845,198.9019,19467.0
2021-01-12 14:55:00,219.63,219.93,219.5,219.53,16337.0,198.9472,199.2189,198.8294,198.8566,16337.0
2021-01-12 15:00:00,219.5,220.04,219.47,220.0,20332.0,198.8294,199.3185,198.8022,199.2823,20332.0
2021-01-12 15:05:00,220.0,220.13,219.76,219.89,20190.0,199.2823,199.4001,199.0649,199.1827,20190.0
2021-01-12 15:10:00,219.84,219.89,219.65,219.67,13372.0,199.1374,199.1827,198.9653,198.9834,13372.0
2021-01-12 15:15:00,219.7,220.05,219.64,219.97,20916.0,199.0106,199.3276,198.9562,199.2551,20916.0
2021-01-12 15:20:00,220.01,220.44,219.96,220.15,17607.0,199.2914,199.6809,199.2461,199.4182,17607.0
2021-01-12 15:25:00,220.13,220.16,219.78,219.78,22873.0,199.4001,199.4272,199.083,199.083,22873.0
2021-01-12 15:30:00,219.78,220.07,219.73,219.73,15517.0,199.083,199.3457,199.0377,199.0377,15517.0
2021-01-12 15:35:00,219.72,219.83,219.63,219.63,22641.0,199.0287,199.1283,198.9472,198.9472,22641.0
2021-01-12 15:40:00,219.62,219.71,219.49,219.5,27950.0,198.9381,199.0196,198.8203,198.8294,27950.0
2021-01-12 15:45:00,219.51,219.65,219.36,219.48,37844.0,198.8385,198.9653,198.7026,198.8113,37844.0
2021-01-12 15:50:00,219.5,219.66,218.96,218.96,76423.0,198.8294,198.9743,198.3403,198.3403,76423.0
2021-01-12 15:55:00,218.97,219.28,218.6,218.6,210314.0,198.3493,198.6301,198.0142,198.0142,210314.0
2021-01-13 09:30:00,217.58,219.0,217.38,217.57,45785.0,197.0902,198.3765,196.909,197.0812,45785.0
2021-01-13 09:35:00,217.54,217.98,216.86,217.0,18206.0,197.054,197.4525,196.438,196.5648,18206.0
2021-01-13 09:40:00,217.08,217.28,216.83,217.0,14355.0,196.6373,196.8185,196.4108,196.5648,14355.0
2021-01-13 09:45:00,217.02,217.03,216.58,216.66,6579.0,196.5829,196.592,196.1844,196.2568,6579.0
2021-01-13 09:50:00,216.58,216.7,216.23,216.31,8497.0,196.1844,196.2931,195.8673,195.9398,8497.0
2021-01-13 09:55:00,216.2,216.29,215.85,215.97,17835.0,195.8402,195.9217,195.5231,195.6318,17835.0
2021-01-13 10:00:00,215.96,216.03,215.6,215.86,8385.0,195.6228,195.6862,195.2967,195.5322,8385.0
2021-01-13 10:05:00,215.71,216.29,215.65,216.29,6763.0,195.3963,195.9217,195.342,195.9217,6763.0
2021-01-13 10:10:00,216.34,216.66,216.31,216.51,8606.0,195.967,196.2568,195.9398,196.121,8606.0
2021-01-13 10:15:00,216.51,217.28,216.51,217.28,4185.0,196.121,196.8185,196.121,196.8185,4185.0
2021-01-13 10:20:00,217.24,217.71,217.17,217.6,10574.0,196.7822,197.208,196.7188,197.1083,10574.0
2021-01-13 10:25:00,217.59,217.99,217.5,217.76,11348.0,197.0993,197.4616,197.0177,197.2533,11348.0
2021-01-13 10:30:00,217.83,217.84,217.32,217.32,18479.0,197.3167,197.3257,196.8547,196.8547,18479.0
2021-01-13 10:35:00,217.36,217.36,217.04,217.05,6409.0,196.8909,196.8909,196.6011,196.6101,6409.0
2021-01-13 10:40:00,217.06,217.07,216.7,216.9,3387.0,196.6192,196.6282,196.2931,196.4742,3387.0
2021-01-13 10:45:00,216.93,216.97,216.37,216.42,7359.0,196.5014,196.5377,195.9942,196.0394,7359.0
2021-01-13 10:50:00,216.37,216.37,216.0,216.09,3862.0,195.9942,195.9942,195.659,195.7405,3862.0
2021-01-13 10:55:00,216.06,216.06,215.63,215.63,10018.0,195.7134,195.7134,195.3238,195.3238,10018.0
2021-01-13 11:00:00,215.66,215.78,215.36,215.48,9917.0,195.351,195.4597,195.0793,195.188,9917.0
2021-01-13 11:05:00,215.47,215.91,215.39,215.86,6203.0,195.1789,195.5775,195.1064,195.5322,6203.0
2021-01-13 11:10:00,215.85,216.09,215.7,216.05,8153.0,195.5231,195.7405,195.3873,195.7043,8153.0
2021-01-13 11:15:00,216.13,216.67,216.03,216.63,8329.0,195.7768,196.2659,195.6862,196.2297,8329.0
2021-01-13 11:20:00,216.73,216.9,216.46,216.54,21954.0,196.3203,196.4742,196.0757,196.1481,21954.0
2021-01-13 11:25:00,216.53,216.68,216.33,216.49,4657.0,196.1391,196.275,195.9579,196.1029,4657.0
2021-01-13 11:30:00,216.36,216.44,216.19,216.34,6801.0,195.9851,196.0576,195.8311,195.967,6801.0
2021-01-13 11:35:00,216.34,216.34,216.03,216.05,5691.0,195.967,195.967,195.6862,195.7043,5691.0
2021-01-13 11:40:00,215.97,216.01,215.67,215.77,9516.0,195.6318,195.6681,195.3601,195.4507,9516.0
2021-01-13 11:45:00,215.69,215.76,215.48,215.67,5996.0,195.3782,195.4416,195.188,195.3601,5996.0
2021-01-13 11:50:00,215.68,215.82,215.49,215.51,12298.0,195.3691,195.496,195.197,195.2151,12298.0
2021-01-13 11:55:00,215.62,215.82,215.59,215.6,22321.0,195.3148,195.496,195.2876,195.2967,22321.0
2021-01-13 12:00:00,215.58,215.71,215.4,215.45,10832.0,195.2786,195.3963,195.1155,195.1608,10832.0
2021-01-13 12:05:00,215.44,215.58,215.39,215.49,7409.0,195.1517,195.2786,195.1064,195.197,7409.0
2021-01-13 12:10:00,215.5,215.75,215.5,215.61,6257.0,195.2061,195.4325,195.2061,195.3057,6257.0
2021-01-13 12:15:00,215.61,215.61,215.44,215.56,3671.0,195.3057,195.3057,195.1517,195.2604,3671.0
2021-01-13 12:20:00,215.58,215.65,215.45,215.55,9428.0,195.2786,195.342,195.1608,195.2514,9428.0
2021-01-13 12:25:00,215.53,215.76,215.53,215.76,9130.0,195.2333,195.4416,195.2333,195.4416,9130.0
2021-01-13 12:30:00,215.74,215.79,215.5,215.5,6422.0,195.4235,195.4688,195.2061,195.2061,6422.0
2021-01-13 12:35:00,215.56,215.7,215.51,215.7,6090.0,195.2604,195.3873,195.2151,195.3873,6090.0
2021-01-13 12:40:00,215.63,215.82,215.63,215.81,6530.0,195.3238,195.496,195.3238,195.4869,6530.0
2021-01-13 12:45:00,215.81,216.49,215.81,216.43,6082.0,195.4869,196.1029,195.4869,196.0485,6082.0
2021-01-13 12:50:00,216.39,216.64,216.38,216.42,19854.0,196.0123,196.2387,196.0032,196.0394,19854.0
2021-01-13 12:55:00,216.43,216.46,216.14,216.21,8098.0,196.0485,196.0757,195.7858,195.8492,8098.0
2021-01-13 13:00:00,216.21,216.23,215.91,215.98,7038.0,195.8492,195.8673,195.5775,195.6409,7038.0
2021-01-13 13:05:00,215.98,216.05,215.89,216.04,2526.0,195.6409,195.7043,195.5594,195.6952,2526.0
2021-01-13 13:10:00,216.0,216.24,215.99,216.24,4859.0,195.659,195.8764,195.6499,195.8764,4859.0
2021-01-13 13:15:00,216.28,216.37,216.22,216.31,2415.0,195.9126,195.9942,195.8583,195.9398,2415.0
2021-01-13 13:20:00,216.31,216.67,216.28,216.67,3063.0,195.9398,196.2659,195.9126,196.2659,3063.0
2021-01-13 13:25:00,216.61,216.81,216.61,216.74,7693.0,196.2116,196.3927,196.2116,196.3293,7693.0
2021-01-13 13:30:00,216.7,216.78,216.63,216.64,4572.0,196.2931,196.3655,196.2297,196.2387,4572.0
2021-01-13 13:35:00,216.61,216.8,216.56,216.8,2991.0,196.2116,196.3837,196.1663,196.3837,2991.0
2021-01-13 13:40:00,216.77,216.87,216.62,216.78,3409.0,196.3565,196.4471,196.2206,196.3655,3409.0
2021-01-13 13:45:00,216.78,216.98,216.76,216.98,5009.0,196.3655,196.5467,196.3474,196.5467,5009.0
2021-01-13 13:50:00,216.98,216.98,216.79,216.84,4599.0,196.5467,196.5467,196.3746,196.4199,4599.0
2021-01-13 13:55:00,216.85,216.9,216.85,216.88,8571.0,196.429,196.4742,196.429,196.4561,8571.0
2021-01-13 14:00:00,216.85,217.18,216.46,216.99,12380.0,196.429,196.7279,196.0757,196.5558,12380.0
2021-01-13 14:05:00,216.97,217.28,216.82,217.28,7316.0,196.5377,196.8185,196.4018,196.8185,7316.0
2021-01-13 14:10:00,217.33,217.6,217.28,217.6,5829.0,196.8638,197.1083,196.8185,197.1083,5829.0
2021-01-13 14:15:00,217.56,217.6,217.45,217.46,5010.0,197.0721,197.1083,196.9725,196.9815,5010.0
2021-01-13 14:20:00,217.46,217.47,217.29,217.36,5422.0,196.9815,196.9906,196.8275,196.8909,5422.0
2021-01-13 14:25:00,217.4,217.42,217.3,217.38,3477.0,196.9272,196.9453,196.8366,196.909,3477.0
2021-01-13 14:30:00,217.36,217.44,217.22,217.32,3821.0,196.8909,196.9634,196.7641,196.8547,3821.0
2021-01-13 14:35:00,217.31,217.31,217.14,217.2,4309.0,196.8456,196.8456,196.6916,196.746,4309.0
2021-01-13 14:40:00,217.2,217.21,216.83,216.83,4406.0,196.746,196.7551,196.4108,196.4108,4406.0
2021-01-13 14:45:00,216.89,217.03,216.88,216.98,5977.0,196.4652,196.592,196.4561,196.5467,5977.0
2021-01-13 14:50:00,217.02,217.1,216.89,216.89,7952.0,196.5829,196.6554,196.4652,196.4652,7952.0
2021-01-13 14:55:00,216.88,217.02,216.76,216.94,8462.0,196.4561,196.5829,196.3474,196.5105,8462.0
2021-01-13 15:00:00,216.91,217.05,216.53,216.53,13177.0,196.4833,196.6101,196.1391,196.1391,13177.0
2021-01-13 15:05:00,216.64,216.65,216.37,216.43,7222.0,196.2387,196.2478,195.9942,196.0485,7222.0
2021-01-13 15:10:00,216.44,216.67,216.4,216.5,8314.0,196.0576,196.2659,196.0213,196.1119,8314.0
2021-01-13 15:15:00,216.52,216.54,216.23,216.23,8839.0,196.13,196.1481,195.8673,195.8673,8839.0
2021-01-13 15:20:00,216.23,216.27,216.11,216.24,13883.0,195.8673,195.9036,195.7586,195.8764,13883.0
2021-01-13 15:25:00,216.24,216.26,215.98,216.12,14180.0,195.8764,195.8945,195.6409,195.7677,14180.0
2021-01-13 15:30:00,216.11,216.32,216.03,216.28,15788.0,195.7586,195.9489,195.6862,195.9126,15788.0
2021-01-13 15:35:00,216.24,216.24,215.94,216.04,19952.0,195.8764,195.8764,195.6047,195.6952,19952.0
2021-01-13 15:40:00,216.05,216.53,216.05,216.45,27292.0,195.7043,196.1391,195.7043,196.0666,27292.0
2021-01-13 15:45:00,216.45,216.94,216.43,216.94,23962.0,196.0666,196.5105,196.0485,196.5105,23962.0
2021-01-13 15:50:00,217.0,217.08,216.83,216.95,34999.0,196.5648,196.6373,196.4108,196.5195,34999.0
2021-01-13 15:55:00,216.98,217.01,216.51,216.52,67277.0,196.5467,196.5739,196.121,196.13,67277.0
2021-01-14 09:30:00,217.95,218.12,216.61,216.62,45918.0,197.4254,197.5794,196.2116,196.2206,45918.0
2021-01-14 09:35:00,216.62,217.39,216.55,217.28,12344.0,196.2206,196.9181,196.1572,196.8185,12344.0
2021-01-14 09:40:00,217.44,217.7,217.24,217.45,12070.0,196.9634,197.1989,196.7822,196.9725,12070.0
2021-01-14 09:45:00,217.49,218.09,217.43,217.77,12339.0,197.0087,197.5522,196.9543,197.2623,12339.0
2021-01-14 09:50:00,217.77,217.78,217.37,217.39,7267.0,197.2623,197.2714,196.9,196.9181,7267.0
2021-01-14 09:55:00,217.55,217.79,217.37,217.4,4093.0,197.063,197.2804,196.9,196.9272,4093.0
2021-01-14 10:00:00,217.48,217.8,217.44,217.75,7616.0,196.9996,197.2895,196.9634,197.2442,7616.0
2021-01-14 10:05:00,217.8,218.08,217.26,217.29,13186.0,197.2895,197.5431,196.8003,196.8275,13186.0
2021-01-14 10:10:00,217.46,217.86,217.2,217.86,7714.0,196.9815,197.3438,196.746,197.3438,7714.0
2021-01-14 10:15:00,217.72,217.84,217.52,217.84,5605.0,197.217,197.3257,197.0359,197.3257,5605.0
2021-01-14 10:20:00,217.79,217.88,217.65,217.74,7796.0,197.2804,197.362,197.1536,197.2351,7796.0
2021-01-14 10:25:00,217.7,217.84,217.59,217.71,11552.0,197.1989,197.3257,197.0993,197.208,11552.0
2021-01-14 10:30:00,217.58,217.68,217.56,217.57,5068.0,197.0902,197.1808,197.0721,197.0812,5068.0
2021-01-14 10:35:00,217.51,217.54,216.9,216.95,12779.0,197.0268,197.054,196.4742,196.5195,12779.0
2021-01-14 10:40:00,216.96,216.96,216.82,216.82,3450.0,196.5286,196.5286,196.4018,196.4018,3450.0
2021-01-14 10:45:00,216.88,216.89,216.55,216.63,6037.0,196.4561,196.4652,196.1572,196.2297,6037.0
2021-01-14 10:50:00,216.75,216.79,216.41,216.62,16660.0,196.3384,196.3746,196.0304,196.2206,16660.0
2021-01-14 10:55:00,216.57,216.93,216.27,216.89,8953.0,196.1753,196.5014,195.9036,196.4652,8953.0
2021-01-14 11:00:00,216.89,216.91,216.41,216.42,14509.0,196.4652,196.4833,196.0304,196.0394,14509.0
2021-01-14 11:05:00,216.41,216.74,216.4,216.59,20497.0,196.0304,196.3293,196.0213,196.1934,20497.0
2021-01-14 11:10:00,216.58,216.89,216.45,216.85,14064.0,196.1844,196.4652,196.0666,196.429,14064.0
2021-01-14 11:15:00,216.81,216.94,216.76,216.85,7688.0,196.3927,196.5105,196.3474,196.429,7688.0
2021-01-14 11:20:00,216.95,217.0,216.9,216.94,10381.0,196.5195,196.5648,196.4742,196.5105,10381.0
2021-01-14 11:25:00,216.97,217.32,216.95,217.18,23133.0,196.5377,196.8547,196.5195,196.7279,23133.0
2021-01-14 11:30:00,217.19,217.3,216.98,217.0,17603.0,196.7369,196.8366,196.5467,196.5648,17603.0
2021-01-14 11:35:00,216.95,217.08,216.91,216.97,2901.0,196.5195,196.6373,196.4833,196.5377,2901.0
2021-01-14 11:40:00,216.96,217.12,216.95,217.12,14130.0,196.5286,196.6735,196.5195,196.6735,14130.0
2021-01-14 11:45:00,217.14,217.19,216.94,216.97,3738.0,196.6916,196.7369,196.5105,196.5377,3738.0
2021-01-14 11:50:00,217.0,217.0,216.85,216.85,4385.0,196.5648,196.5648,196.429,196.429,4385.0
2021-01-14 11:55:00,216.83,216.83,216.72,216.73,4385.0,196.4108,196.4108,196.3112,196.3203,4385.0
2021-01-14 12:00:00,216.75,216.76,216.55,216.71,7915.0,196.3384,196.3474,196.1572,196.3021,7915.0
2021-01-14 12:05:00,216.69,216.79,216.67,216.74,11026.0,196.284,196.3746,196.2659,196.3293,11026.0
2021-01-14 12:10:00,216.68,216.88,216.52,216.84,7799.0,196.275,196.4561,196.13,196.4199,7799.0
2021-01-14 12:15:00,216.86,216.88,216.74,216.84,4781.0,196.438,196.4561,196.3293,196.4199,4781.0
2021-01-14 12:20:00,216.82,216.85,216.66,216.71,8074.0,196.4018,196.429,196.2568,196.3021,8074.0
2021-01-14 12:25:00,216.72,216.72,216.53,216.61,5498.0,196.3112,196.3112,196.1391,196.2116,5498.0
2021-01-14 12:30:00,216.59,216.94,216.59,216.92,11781.0,196.1934,196.5105,196.1934,196.4924,11781.0
2021-01-14 12:35:00,216.97,216.97,216.79,216.79,4830.0,196.5377,196.5377,196.3746,196.3746,4830.0
2021-01-14 12:40:00,216.8,217.13,216.73,217.09,7235.0,196.3837,196.6826,196.3203,196.6464,7235.0
2021-01-14 12:45:00,217.05,217.22,217.0,217.17,7719.0,196.6101,196.7641,196.5648,196.7188,7719.0
2021-01-14 12:50:00,217.15,217.18,217.02,217.17,7392.0,196.7007,196.7279,196.5829,196.7188,7392.0
2021-01-14 12:55:00,217.29,217.29,216.94,216.99,16398.0,196.8275,196.8275,196.5105,196.5558,16398.0
2021-01-14 13:00:00,217.02,217.22,216.88,217.12,7413.0,196.5829,196.7641,196.4561,196.6735,7413.0
2021-01-14 13:05:00,217.14,217.34,217.05,217.34,3601.0,196.6916,196.8728,196.6101,196.8728,3601.0
2021-01-14 13:10:00,217.32,217.41,217.26,217.36,4633.0,196.8547,196.9362,196.8003,196.8909,4633.0
2021-01-14 13:15:00,217.39,217.49,217.36,217.47,7264.0,196.9181,197.0087,196.8909,196.9906,7264.0
2021-01-14 13:20:00,217.49,217.81,217.42,217.64,25081.0,197.0087,197.2986,196.9453,197.1446,25081.0
2021-01-14 13:25:00,217.6,217.63,217.5,217.57,3892.0,197.1083,197.1355,197.0177,197.0812,3892.0
2021-01-14 13:30:00,217.66,217.69,217.51,217.56,5034.0,197.1627,197.1899,197.0268,197.0721,5034.0
2021-01-14 13:35:00,217.57,217.7,217.52,217.69,11835.0,197.0812,197.1989,197.0359,197.1899,11835.0
2021-01-14 13:40:00,217.7,217.73,217.62,217.66,8912.0,197.1989,197.2261,197.1264,197.1627,8912.0
2021-01-14 13:45:00,217.65,217.71,217.51,217.54,7547.0,197.1536,197.208,197.0268,197.054,7547.0
2021-01-14 13:50:00,217.51,217.6,217.31,217.31,8735.0,197.0268,197.1083,196.8456,196.8456,8735.0
2021-01-14 13:55:00,217.25,217.29,217.03,217.08,6516.0,196.7913,196.8275,196.592,196.6373,6516.0
2021-01-14 14:00:00,217.06,217.28,217.01,217.26,5441.0,196.6192,196.8185,196.5739,196.8003,5441.0
2021-01-14 14:05:00,217.25,217.42,217.25,217.41,6401.0,196.7913,196.9453,196.7913,196.9362,6401.0
2021-01-14 14:10:00,217.41,217.5,217.23,217.3,8177.0,196.9362,197.0177,196.7732,196.8366,8177.0
2021-01-14 14:15:00,217.32,217.46,217.3,217.37,7295.0,196.8547,196.9815,196.8366,196.9,7295.0
2021-01-14 14:20:00,217.37,217.37,217.09,217.18,10998.0,196.9,196.9,196.6464,196.7279,10998.0
2021-01-14 14:25:00,217.23,217.23,217.09,217.14,3900.0,196.7732,196.7732,196.6464,196.6916,3900.0
2021-01-14 14:30:00,217.15,217.3,217.1,217.28,9610.0,196.7007,196.8366,196.6554,196.8185,9610.0
2021-01-14 14:35:00,217.27,217.27,217.01,217.09,12277.0,196.8094,196.8094,196.5739,196.6464,12277.0
2021-01-14 14:40:00,217.08,217.15,216.94,217.07,10831.0,196.6373,196.7007,196.5105,196.6282,10831.0
2021-01-14 14:45:00,217.12,217.17,216.87,216.93,7976.0,196.6735,196.7188,196.4471,196.5014,7976.0
2021-01-14 14:50:00,216.93,216.96,216.63,216.67,11401.0,196.5014,196.5286,196.2297,196.2659,11401.0
2021-01-14 14:55:00,216.61,216.76,216.52,216.69,8428.0,196.2116,196.3474,196.13,196.284,8428.0
2021-01-14 15:00:00,216.7,216.85,216.66,216.77,8739.0,196.2931,196.429,196.2568,196.3565,8739.0
2021-01-14 15:05:00,216.75,216.76,216.42,216.46,20531.0,196.3384,196.3474,196.0394,196.0757,20531.0
2021-01-14 15:10:00,216.44,216.51,216.29,216.45,15234.0,196.0576,196.121,195.9217,196.0666,15234.0
2021-01-14 15:15:00,216.49,216.49,216.1,216.1,10409.0,196.1029,196.1029,195.7496,195.7496,10409.0
2021-01-14 15:20:00,216.09,216.5,216.05,216.29,14154.0,195.7405,196.1119,195.7043,195.9217,14154.0
2021-01-14 15:25:00,216.24,216.33,216.13,216.29,12890.0,195.8764,195.9579,195.7768,195.9217,12890.0
2021-01-14 15:30:00,216.27,216.62,216.23,216.33,18215.0,195.9036,196.2206,195.8673,195.9579,18215.0
2021-01-14 15:35:00,216.31,216.43,216.23,216.39,22974.0,195.9398,196.0485,195.8673,196.0123,22974.0
2021-01-14 15:40:00,216.41,216.48,216.29,216.38,15940.0,196.0304,196.0938,195.9217,196.0032,15940.0
2021-01-14 15:45:00,216.4,216.6,216.19,216.49,25126.0,196.0213,196.2025,195.8311,196.1029,25126.0
2021-01-14 15:50:00,216.31,216.31,215.73,215.92,44819.0,195.9398,195.9398,195.4144,195.5865,44819.0
2021-01-14 15:55:00,215.89,216.21,215.71,216.16,80445.0,195.5594,195.8492,195.3963,195.8039,80445.0
2021-01-15 09:30:00,214.51,215.44,214.47,214.7,254379.0,194.3093,195.1517,194.2731,194.4814,254379.0
2021-01-15 09:35:00,214.74,214.74,213.71,214.02,14266.0,194.5177,194.5177,193.5847,193.8655,14266.0
2021-01-15 09:40:00,213.96,215.31,213.87,215.31,18988.0,193.8111,195.034,193.7296,195.034,18988.0
2021-01-15 09:45:00,215.23,215.96,215.04,215.73,21509.0,194.9615,195.6228,194.7894,195.4144,21509.0
2021-01-15 09:50:00,215.72,215.8,214.83,214.83,19049.0,195.4054,195.4778,194.5992,194.5992,19049.0
2021-01-15 09:55:00,214.93,215.13,214.67,215.03,22989.0,194.6898,194.8709,194.4542,194.7803,22989.0
2021-01-15 10:00:00,215.16,215.39,214.57,215.36,50572.0,194.8981,195.1064,194.3637,195.0793,50572.0
2021-01-15 10:05:00,215.36,215.36,214.33,214.39,52432.0,195.0793,195.0793,194.1463,194.2006,52432.0
2021-01-15 10:10:00,214.46,214.9,214.37,214.37,21290.0,194.264,194.6626,194.1825,194.1825,21290.0
2021-01-15 10:15:00,214.37,214.4,213.75,213.97,14512.0,194.1825,194.2097,193.6209,193.8202,14512.0
2021-01-15 10:20:00,213.86,213.86,213.25,213.25,10954.0,193.7205,193.7205,193.168,193.168,10954.0
2021-01-15 10:25:00,213.41,214.15,213.4,213.73,13230.0,193.3129,193.9832,193.3038,193.6028,13230.0
2021-01-15 10:30:00,213.72,214.13,213.55,213.92,14216.0,193.5937,193.9651,193.4397,193.7749,14216.0
2021-01-15 10:35:00,213.93,214.26,213.93,214.25,1713.0,193.7839,194.0829,193.7839,194.0738,1713.0
2021-01-15 10:40:00,214.22,214.54,214.16,214.5,9192.0,194.0466,194.3365,193.9923,194.3003,9192.0
2021-01-15 10:45:00,214.54,214.63,214.17,214.37,6214.0,194.3365,194.418,194.0013,194.1825,6214.0
2021-01-15 10:50:00,214.42,214.57,214.3,214.35,9433.0,194.2278,194.3637,194.1191,194.1644,9433.0
2021-01-15 10:55:00,214.24,214.51,214.21,214.45,5431.0,194.0647,194.3093,194.0376,194.255,5431.0
2021-01-15 11:00:00,214.18,214.34,214.03,214.2,3586.0,194.0104,194.1553,193.8745,194.0285,3586.0
2021-01-15 11:05:00,214.15,214.24,213.61,213.69,12232.0,193.9832,194.0647,193.4941,193.5665,12232.0
2021-01-15 11:10:00,213.73,214.24,213.52,214.08,18113.0,193.6028,194.0647,193.4125,193.9198,18113.0
2021-01-15 11:15:00,214.08,214.42,213.76,214.42,10873.0,193.9198,194.2278,193.6299,194.2278,10873.0
2021-01-15 11:20:00,214.49,214.74,214.34,214.58,18696.0,194.2912,194.5177,194.1553,194.3727,18696.0
2021-01-15 11:25:00,214.63,215.1,214.63,215.06,26365.0,194.418,194.8438,194.418,194.8075,26365.0
2021-01-15 11:30:00,215.06,215.21,214.9,214.98,16947.0,194.8075,194.9434,194.6626,194.7351,16947.0
2021-01-15 11:35:00,214.91,215.09,214.89,215.03,13985.0,194.6716,194.8347,194.6535,194.7803,13985.0
2021-01-15 11:40:00,215.26,215.52,215.24,215.33,10711.0,194.9887,195.2242,194.9706,195.0521,10711.0
2021-01-15 11:45:00,215.38,215.43,215.14,215.2,15656.0,195.0974,195.1427,194.88,194.9343,15656.0
2021-01-15 11:50:00,215.14,215.16,214.74,214.9,11017.0,194.88,194.8981,194.5177,194.6626,11017.0
2021-01-15 11:55:00,214.92,215.14,214.71,215.07,7253.0,194.6807,194.88,194.4905,194.8166,7253.0
2021-01-15 12:00:00,214.99,215.0,214.68,214.89,8298.0,194.7441,194.7532,194.4633,194.6535,8298.0
2021-01-15 12:05:00,214.9,215.16,214.86,215.1,6778.0,194.6626,194.8981,194.6264,194.8438,6778.0
2021-01-15 12:10:00,215.07,215.12,214.42,214.59,55746.0,194.8166,194.8619,194.2278,194.3818,55746.0
2021-01-15 12:15:00,214.67,214.85,214.67,214.77,11470.0,194.4542,194.6173,194.4542,194.5448,11470.0
2021-01-15 12:20:00,214.78,214.97,214.57,214.85,8637.0,194.5539,194.726,194.3637,194.6173,8637.0
2021-01-15 12:25:00,214.8,215.39,214.8,215.11,21139.0,194.572,195.1064,194.572,194.8528,21139.0
2021-01-15 12:30:00,215.02,215.2,214.92,214.98,8109.0,194.7713,194.9343,194.6807,194.7351,8109.0
2021-01-15 12:35:00,215.06,215.06,214.76,214.85,10331.0,194.8075,194.8075,194.5358,194.6173,10331.0
2021-01-15 12:40:00,214.85,214.97,214.76,214.87,9213.0,194.6173,194.726,194.5358,194.6354,9213.0
2021-01-15 12:45:00,214.85,215.09,214.78,215.03,6530.0,194.6173,194.8347,194.5539,194.7803,6530.0
2021-01-15 12:50:00,215.06,215.66,214.91,215.62,12248.0,194.8075,195.351,194.6716,195.3148,12248.0
2021-01-15 12:55:00,215.65,215.71,215.58,215.68,4425.0,195.342,195.3963,195.2786,195.3691,4425.0
2021-01-15 13:00:00,215.67,215.67,214.97,214.97,3319.0,195.3601,195.3601,194.726,194.726,3319.0
2021-01-15 13:05:00,214.98,215.26,214.97,215.21,2875.0,194.7351,194.9887,194.726,194.9434,2875.0
2021-01-15 13:10:00,215.22,215.41,215.1,215.26,6544.0,194.9525,195.1246,194.8438,194.9887,6544.0
2021-01-15 13:15:00,215.31,215.6,215.31,215.6,4553.0,195.034,195.2967,195.034,195.2967,4553.0
2021-01-15 13:20:00,215.62,216.0,215.62,215.98,7483.0,195.3148,195.659,195.3148,195.6409,7483.0
2021-01-15 13:25:00,215.99,216.03,215.85,215.99,5811.0,195.6499,195.6862,195.5231,195.6499,5811.0
2021-01-15 13:30:00,216.02,216.23,215.97,216.15,7164.0,195.6771,195.8673,195.6318,195.7949,7164.0
2021-01-15 13:35:00,216.05,216.06,215.82,216.02,7985.0,195.7043,195.7134,195.496,195.6771,7985.0
2021-01-15 13:40:00,215.99,216.04,215.92,215.96,6460.0,195.6499,195.6952,195.5865,195.6228,6460.0
2021-01-15 13:45:00,215.92,216.17,215.9,215.93,3149.0,195.5865,195.813,195.5684,195.5956,3149.0
2021-01-15 13:50:00,215.83,216.08,215.78,215.78,5935.0,195.505,195.7315,195.4597,195.4597,5935.0
2021-01-15 13:55:00,215.74,215.98,215.7,215.88,5920.0,195.4235,195.6409,195.3873,195.5503,5920.0
2021-01-15 14:00:00,215.83,216.04,215.83,215.97,4707.0,195.505,195.6952,195.505,195.6318,4707.0
2021-01-15 14:05:00,216.03,216.22,215.95,216.12,6731.0,195.6862,195.8583,195.6137,195.7677,6731.0
2021-01-15 14:10:00,216.06,216.25,216.06,216.25,4857.0,195.7134,195.8855,195.7134,195.8855,4857.0
2021-01-15 14:15:00,216.25,216.49,216.19,216.47,10253.0,195.8855,196.1029,195.8311,196.0847,10253.0
2021-01-15 14:20:00,216.42,216.45,216.29,216.36,7264.0,196.0394,196.0666,195.9217,195.9851,7264.0
2021-01-15 14:25:00,216.37,216.6,216.31,216.59,4761.0,195.9942,196.2025,195.9398,196.1934,4761.0
2021-01-15 14:30:00,216.58,216.97,216.56,216.97,9017.0,196.1844,196.5377,196.1663,196.5377,9017.0
2021-01-15 14:35:00,216.93,217.3,216.93,217.28,12727.0,196.5014,196.8366,196.5014,196.8185,12727.0
2021-01-15 14:40:00,217.31,217.49,217.2,217.49,14052.0,196.8456,197.0087,196.746,197.0087,14052.0
2021-01-15 14:45:00,217.44,217.49,217.33,217.42,7115.0,196.9634,197.0087,196.8638,196.9453,7115.0
2021-01-15 14:50:00,217.46,217.52,217.33,217.38,6044.0,196.9815,197.0359,196.8638,196.909,6044.0
2021-01-15 14:55:00,217.35,217.38,217.1,217.2,11834.0,196.8819,196.909,196.6554,196.746,11834.0
2021-01-15 15:00:00,217.24,217.27,217.03,217.05,14991.0,196.7822,196.8094,196.592,196.6101,14991.0
2021-01-15 15:05:00,217.06,217.06,216.63,216.64,8398.0,196.6192,196.6192,196.2297,196.2387,8398.0
2021-01-15 15:10:00,216.66,217.26,216.65,217.13,29738.0,196.2568,196.8003,196.2478,196.6826,29738.0
2021-01-15 15:15:00,217.19,217.28,216.99,217.07,20822.0,196.7369,196.8185,196.5558,196.6282,20822.0
2021-01-15 15:20:00,217.07,217.18,216.96,217.04,9666.0,196.6282,196.7279,196.5286,196.6011,9666.0
2021-01-15 15:25:00,217.09,217.09,216.83,216.85,8204.0,196.6464,196.6464,196.4108,196.429,8204.0
2021-01-15 15:30:00,216.85,216.87,216.55,216.65,12881.0,196.429,196.4471,196.1572,196.2478,12881.0
2021-01-15 15:35:00,216.7,217.02,216.67,216.72,15450.0,196.2931,196.5829,196.2659,196.3112,15450.0
2021-01-15 15:40:00,216.73,216.9,216.4,216.43,19519.0,196.3203,196.4742,196.0213,196.0485,19519.0
2021-01-15 15:45:00,216.4,216.68,216.39,216.59,20083.0,196.0213,196.275,196.0123,196.1934,20083.0
2021-01-15 15:50:00,216.59,216.8,216.29,216.73,41345.0,196.1934,196.3837,195.9217,196.3203,41345.0
2021-01-15 15:55:00,216.63,216.77,216.48,216.6,88078.0,196.2297,196.3565,196.0938,196.2025,88078.0
2021-01-19 09:30:00,218.21,218.82,217.41,217.92,93421.0,197.6609,198.2134,196.9362,197.3982,93421.0
2021-01-19 09:35:00,217.82,218.5,217.82,218.25,22622.0,197.3076,197.9236,197.3076,197.6971,22622.0
2021-01-19 09:40:00,218.25,218.36,217.5,217.91,21754.0,197.6971,197.7968,197.0177,197.3891,21754.0
2021-01-19 09:45:00,217.96,218.19,216.93,217.01,23428.0,197.4344,197.6428,196.5014,196.5739,23428.0
2021-01-19 09:50:00,217.09,217.33,216.89,217.25,82892.0,196.6464,196.8638,196.4652,196.7913,82892.0
2021-01-19 09:55:00,217.32,217.72,217.0,217.72,76028.0,196.8547,197.217,196.5648,197.217,76028.0
2021-01-19 10:00:00,217.89,218.1,217.24,217.29,28191.0,197.371,197.5612,196.7822,196.8275,28191.0
2021-01-19 10:05:00,217.26,217.44,216.91,217.04,63462.0,196.8003,196.9634,196.4833,196.6011,63462.0
2021-01-19 10:10:00,217.04,217.16,216.82,217.12,16157.0,196.6011,196.7098,196.4018,196.6735,16157.0
2021-01-19 10:15:00,217.09,217.23,216.89,217.11,62918.0,196.6464,196.7732,196.4652,196.6645,62918.0
2021-01-19 10:20:00,217.1,217.6,216.89,217.03,81977.0,196.6554,197.1083,196.4652,196.592,81977.0
2021-01-19 10:25:00,217.04,217.71,217.04,217.68,107146.0,196.6011,197.208,196.6011,197.1808,107146.0
2021-01-19 10:30:00,217.78,218.39,217.72,218.03,16675.0,197.2714,197.8239,197.217,197.4978,16675.0
2021-01-19 10:35:00,218.06,218.11,217.34,217.4,79216.0,197.525,197.5703,196.8728,196.9272,79216.0
2021-01-19 10:40:00,217.4,217.75,217.39,217.54,58413.0,196.9272,197.2442,196.9181,197.054,58413.0
2021-01-19 10:45:00,217.59,217.63,217.46,217.54,37305.0,197.0993,197.1355,196.9815,197.054,37305.0
2021-01-19 10:50:00,217.54,217.63,217.39,217.47,36616.0,197.054,197.1355,196.9181,196.9906,36616.0
2021-01-19 10:55:00,217.49,217.57,217.12,217.15,12731.0,197.0087,197.0812,196.6735,196.7007,12731.0
2021-01-19 11:00:00,217.06,217.34,217.04,217.16,12503.0,196.6192,196.8728,196.6011,196.7098,12503.0
2021-01-19 11:05:00,217.2,217.2,216.49,216.62,22543.0,196.746,196.746,196.1029,196.2206,22543.0
2021-01-19 11:10:00,216.62,216.69,216.25,216.45,13031.0,196.2206,196.284,195.8855,196.0666,13031.0
2021-01-19 11:15:00,216.44,216.62,216.28,216.43,8185.0,196.0576,196.2206,195.9126,196.0485,8185.0
2021-01-19 11:20:00,216.43,216.58,216.2,216.58,12759.0,196.0485,196.1844,195.8402,196.1844,12759.0
2021-01-19 11:25:00,216.57,216.61,216.4,216.57,12299.0,196.1753,196.2116,196.0213,196.1753,12299.0
2021-01-19 11:30:00,216.53,216.72,216.42,216.5,21531.0,196.1391,196.3112,196.0394,196.1119,21531.0
2021-01-19 11:35:00,216.5,216.64,216.37,216.64,11403.0,196.1119,196.2387,195.9942,196.2387,11403.0
2021-01-19 11:40:00,216.62,216.7,216.41,216.49,16430.0,196.2206,196.2931,196.0304,196.1029,16430.0
2021-01-19 11:45:00,216.53,216.83,216.46,216.67,9703.0,196.1391,196.4108,196.0757,196.2659,9703.0
2021-01-19 11:50:00,216.69,216.99,216.64,216.83,8431.0,196.284,196.5558,196.2387,196.4108,8431.0
2021-01-19 11:55:00,216.79,216.79,216.34,216.4,9244.0,196.3746,196.3746,195.967,196.0213,9244.0
2021-01-19 12:00:00,216.37,216.77,216.37,216.68,8746.0,195.9942,196.3565,195.9942,196.275,8746.0
2021-01-19 12:05:00,216.61,216.7,216.3,216.35,29147.0,196.2116,196.2931,195.9308,195.976,29147.0
2021-01-19 12:10:00,216.34,216.38,216.04,216.37,31067.0,195.967,196.0032,195.6952,195.9942,31067.0
2021-01-19 12:15:00,216.37,216.43,216.08,216.23,11119.0,195.9942,196.0485,195.7315,195.8673,11119.0
2021-01-19 12:20:00,216.22,216.4,216.18,216.21,8670.0,195.8583,196.0213,195.8221,195.8492,8670.0
2021-01-19 12:25:00,216.24,216.25,216.07,216.12,14634.0,195.8764,195.8855,195.7224,195.7677,14634.0
2021-01-19 12:30:00,216.09,216.32,216.07,216.32,7813.0,195.7405,195.9489,195.7224,195.9489,7813.0
2021-01-19 12:35:00,216.32,216.59,216.32,216.49,16154.0,195.9489,196.1934,195.9489,196.1029,16154.0
2021-01-19 12:40:00,216.47,216.68,216.44,216.64,7011.0,196.0847,196.275,196.0576,196.2387,7011.0
2021-01-19 12:45:00,216.68,216.68,216.5,216.54,5913.0,196.275,196.275,196.1119,196.1481,5913.0
2021-01-19 12:50:00,216.56,216.61,216.34,216.36,8231.0,196.1663,196.2116,195.967,195.9851,8231.0
2021-01-19 12:55:00,216.38,216.92,216.32,216.87,6446.0,196.0032,196.4924,195.9489,196.4471,6446.0
2021-01-19 13:00:00,216.83,217.09,216.82,217.09,9938.0,196.4108,196.6464,196.4018,196.6464,9938.0
2021-01-19 13:05:00,217.05,217.4,217.02,217.2,13493.0,196.6101,196.9272,196.5829,196.746,13493.0
2021-01-19 13:10:00,217.2,217.39,217.15,217.15,11239.0,196.746,196.9181,196.7007,196.7007,11239.0
2021-01-19 13:15:00,217.17,217.21,217.04,217.05,6067.0,196.7188,196.7551,196.6011,196.6101,6067.0
2021-01-19 13:20:00,217.06,217.17,217.0,217.07,7580.0,196.6192,196.7188,196.5648,196.6282,7580.0
2021-01-19 13:25:00,217.1,217.2,216.92,216.96,8459.0,196.6554,196.746,196.4924,196.5286,8459.0
2021-01-19 13:30:00,216.97,216.97,216.65,216.75,10234.0,196.5377,196.5377,196.2478,196.3384,10234.0
2021-01-19 13:35:00,216.74,216.88,216.67,216.8,12231.0,196.3293,196.4561,196.2659,196.3837,12231.0
2021-01-19 13:40:00,216.81,216.91,216.67,216.86,7044.0,196.3927,196.4833,196.2659,196.438,7044.0
2021-01-19 13:45:00,216.9,216.96,216.76,216.96,10855.0,196.4742,196.5286,196.3474,196.5286,10855.0
2021-01-19 13:50:00,216.98,217.1,216.85,216.88,8559.0,196.5467,196.6554,196.429,196.4561,8559.0
2021-01-19 13:55:00,216.88,217.01,216.85,216.87,5633.0,196.4561,196.5739,196.429,196.4471,5633.0
2021-01-19 14:00:00,216.87,216.91,216.76,216.82,8781.0,196.4471,196.4833,196.3474,196.4018,8781.0
2021-01-19 14:05:00,216.76,216.93,216.72,216.78,8693.0,196.3474,196.5014,196.3112,196.3655,8693.0
2021-01-19 14:10:00,216.81,216.86,216.66,216.78,10599.0,196.3927,196.438,196.2568,196.3655,10599.0
2021-01-19 14:15:00,216.83,216.83,216.61,216.62,9030.0,196.4108,196.4108,196.2116,196.2206,9030.0
2021-01-19 14:20:00,216.61,216.66,216.54,216.54,10595.0,196.2116,196.2568,196.1481,196.1481,10595.0
2021-01-19 14:25:00,216.56,216.63,216.42,216.53,13079.0,196.1663,196.2297,196.0394,196.1391,13079.0
2021-01-19 14:30:00,216.5,216.57,216.41,216.49,12484.0,196.1119,196.1753,196.0304,196.1029,12484.0
2021-01-19 14:35:00,216.5,216.52,216.29,216.31,12000.0,196.1119,196.13,195.9217,195.9398,12000.0
2021-01-19 14:40:00,216.34,216.5,216.16,216.2,13606.0,195.967,196.1119,195.8039,195.8402,13606.0
2021-01-19 14:45:00,216.21,216.37,216.11,216.37,18545.0,195.8492,195.9942,195.7586,195.9942,18545.0
2021-01-19 14:50:00,216.35,216.44,216.24,216.38,13655.0,195.976,196.0576,195.8764,196.0032,13655.0
2021-01-19 14:55:00,216.42,216.48,216.3,216.38,10635.0,196.0394,196.0938,195.9308,196.0032,10635.0
2021-01-19 15:00:00,216.38,216.43,216.28,216.43,10191.0,196.0032,196.0485,195.9126,196.0485,10191.0
2021-01-19 15:05:00,216.41,216.66,216.37,216.47,15090.0,196.0304,196.2568,195.9942,196.0847,15090.0
2021-01-19 15:10:00,216.47,216.51,216.2,216.23,22656.0,196.0847,196.121,195.8402,195.8673,22656.0
2021-01-19 15:15:00,216.18,216.18,215.96,216.11,14843.0,195.8221,195.8221,195.6228,195.7586,14843.0
2021-01-19 15:20:00,216.12,216.14,215.8,215.87,10772.0,195.7677,195.7858,195.4778,195.5412,10772.0
2021-01-19 15:25:00,215.86,215.98,215.79,215.92,13976.0,195.5322,195.6409,195.4688,195.5865,13976.0
2021-01-19 15:30:00,215.94,215.99,215.77,215.94,17779.0,195.6047,195.6499,195.4507,195.6047,17779.0
2021-01-19 15:35:00,215.95,215.96,215.78,215.87,17916.0,195.6137,195.6228,195.4597,195.5412,17916.0
2021-01-19 15:40:00,215.84,215.96,215.76,215.84,16328.0,195.5141,195.6228,195.4416,195.5141,16328.0
2021-01-19 15:45:00,215.84,215.85,215.5,215.53,29515.0,195.5141,195.5231,195.2061,195.2333,29515.0
2021-01-19 15:50:00,215.51,215.59,215.27,215.36,60317.0,195.2151,195.2876,194.9977,195.0793,60317.0
2021-01-19 15:55:00,215.37,215.59,215.13,215.25,114148.0,195.0883,195.2876,194.8709,194.9796,114148.0
2021-01-20 09:30:00,217.09,217.09,216.02,216.28,55487.0,196.6464,196.6464,195.6771,195.9126,55487.0
2021-01-20 09:35:00,216.31,216.79,215.71,215.85,26640.0,195.9398,196.3746,195.3963,195.5231,26640.0
2021-01-20 09:40:00,215.89,216.71,215.71,216.64,19930.0,195.5594,196.3021,195.3963,196.2387,19930.0
2021-01-20 09:45:00,216.84,217.21,216.46,217.06,20930.0,196.4199,196.7551,196.0757,196.6192,20930.0
2021-01-20 09:50:00,217.01,217.35,216.52,216.52,42209.0,196.5739,196.8819,196.13,196.13,42209.0
2021-01-20 09:55:00,216.52,217.69,216.45,217.54,32741.0,196.13,197.1899,196.0666,197.054,32741.0
2021-01-20 10:00:00,217.63,217.86,217.47,217.76,22154.0,197.1355,197.3438,196.9906,197.2533,22154.0
2021-01-20 10:05:00,217.69,217.87,216.74,216.97,20364.0,197.1899,197.3529,196.3293,196.5377,20364.0
2021-01-20 10:10:00,216.85,217.34,216.85,217.26,7311.0,196.429,196.8728,196.429,196.8003,7311.0
2021-01-20 10:15:00,217.25,217.47,217.01,217.08,16695.0,196.7913,196.9906,196.5739,196.6373,16695.0
2021-01-20 10:20:00,217.06,217.26,217.04,217.16,13111.0,196.6192,196.8003,196.6011,196.7098,13111.0
2021-01-20 10:25:00,217.07,217.12,216.69,216.7,16494.0,196.6282,196.6735,196.284,196.2931,16494.0
2021-01-20 10:30:00,216.69,217.31,216.67,217.31,17253.0,196.284,196.8456,196.2659,196.8456,17253.0
2021-01-20 10:35:00,217.33,217.85,217.23,217.84,8975.0,196.8638,197.3348,196.7732,197.3257,8975.0
2021-01-20 10:40:00,217.88,218.0,217.63,217.79,8885.0,197.362,197.4707,197.1355,197.2804,8885.0
2021-01-20 10:45:00,217.84,217.9,217.37,217.78,11045.0,197.3257,197.3801,196.9,197.2714,11045.0
2021-01-20 10:50:00,217.82,218.0,217.73,217.81,23388.0,197.3076,197.4707,197.2261,197.2986,23388.0
2021-01-20 10:55:00,217.8,217.85,217.46,217.78,26701.0,197.2895,197.3348,196.9815,197.2714,26701.0
2021-01-20 11:00:00,217.78,217.83,217.4,217.83,16441.0,197.2714,197.3167,196.9272,197.3167,16441.0
2021-01-20 11:05:00,217.77,217.98,217.56,217.73,14018.0,197.2623,197.4525,197.0721,197.2261,14018.0
2021-01-20 11:10:00,217.69,217.69,217.33,217.34,12783.0,197.1899,197.1899,196.8638,196.8728,12783.0
2021-01-20 11:15:00,217.33,217.47,217.24,217.37,15511.0,196.8638,196.9906,196.7822,196.9,15511.0
2021-01-20 11:20:00,217.3,217.48,217.23,217.33,9553.0,196.8366,196.9996,196.7732,196.8638,9553.0
2021-01-20 11:25:00,217.3,217.31,217.06,217.26,8658.0,196.8366,196.8456,196.6192,196.8003,8658.0
2021-01-20 11:30:00,217.4,217.82,217.28,217.78,7848.0,196.9272,197.3076,196.8185,197.2714,7848.0
2021-01-20 11:35:00,217.8,218.05,217.66,218.04,6647.0,197.2895,197.516,197.1627,197.5069,6647.0
2021-01-20 11:40:00,218.03,218.23,218.0,218.01,9938.0,197.4978,197.679,197.4707,197.4797,9938.0
2021-01-20 11:45:00,218.03,218.14,217.89,218.14,9201.0,197.4978,197.5975,197.371,197.5975,9201.0
2021-01-20 11:50:00,218.16,218.4,218.16,218.18,9318.0,197.6156,197.833,197.6156,197.6337,9318.0
2021-01-20 11:55:00,218.21,218.21,217.5,217.59,31974.0,197.6609,197.6609,197.0177,197.0993,31974.0
2021-01-20 12:00:00,217.62,217.8,217.53,217.53,47863.0,197.1264,197.2895,197.0449,197.0449,47863.0
2021-01-20 12:05:00,217.5,217.82,217.29,217.75,99408.0,197.0177,197.3076,196.8275,197.2442,99408.0
2021-01-20 12:10:00,217.74,217.75,217.44,217.53,41297.0,197.2351,197.2442,196.9634,197.0449,41297.0
2021-01-20 12:15:00,217.58,217.83,217.56,217.68,18081.0,197.0902,197.3167,197.0721,197.1808,18081.0
2021-01-20 12:20:00,217.61,217.79,217.52,217.52,9412.0,197.1174,197.2804,197.0359,197.0359,9412.0
2021-01-20 12:25:00,217.67,217.67,217.39,217.46,9763.0,197.1717,197.1717,196.9181,196.9815,9763.0
2021-01-20 12:30:00,217.5,217.53,217.28,217.52,6904.0,197.0177,197.0449,196.8185,197.0359,6904.0
2021-01-20 12:35:00,217.46,217.48,217.2,217.23,7918.0,196.9815,196.9996,196.746,196.7732,7918.0
2021-01-20 12:40:00,217.21,217.26,217.07,217.21,8878.0,196.7551,196.8003,196.6282,196.7551,8878.0
2021-01-20 12:45:00,217.21,217.36,217.2,217.36,8050.0,196.7551,196.8909,196.746,196.8909,8050.0
2021-01-20 12:50:00,217.39,217.69,217.38,217.63,22914.0,196.9181,197.1899,196.909,197.1355,22914.0
2021-01-20 12:55:00,217.66,217.76,217.49,217.7,15848.0,197.1627,197.2533,197.0087,197.1989,15848.0
2021-01-20 13:00:00,217.73,217.89,217.65,217.85,7185.0,197.2261,197.371,197.1536,197.3348,7185.0
2021-01-20 13:05:00,217.89,218.2,217.89,218.15,8307.0,197.371,197.6518,197.371,197.6065,8307.0
2021-01-20 13:10:00,218.15,218.42,218.11,218.4,12013.0,197.6065,197.8511,197.5703,197.833,12013.0
2021-01-20 13:15:00,218.39,218.41,217.92,217.93,27942.0,197.8239,197.842,197.3982,197.4073,27942.0
2021-01-20 13:20:00,217.93,218.03,217.91,217.96,11981.0,197.4073,197.4978,197.3891,197.4344,11981.0
2021-01-20 13:25:00,217.93,218.1,217.92,218.0,28704.0,197.4073,197.5612,197.3982,197.4707,28704.0
2021-01-20 13:30:00,218.0,218.29,217.99,218.24,712117.0,197.4707,197.7333,197.4616,197.6881,712117.0
2021-01-20 13:35:00,218.25,218.25,217.98,218.06,22430.0,197.6971,197.6971,197.4525,197.525,22430.0
2021-01-20 13:40:00,218.08,218.18,217.92,218.0,13773.0,197.5431,197.6337,197.3982,197.4707,13773.0
2021-01-20 13:45:00,218.0,218.06,217.88,217.95,6229.0,197.4707,197.525,197.362,197.4254,6229.0
2021-01-20 13:50:00,218.0,218.21,217.97,218.03,5906.0,197.4707,197.6609,197.4435,197.4978,5906.0
2021-01-20 13:55:00,218.0,218.16,217.92,218.02,10972.0,197.4707,197.6156,197.3982,197.4888,10972.0
2021-01-20 14:00:00,218.09,218.11,217.78,217.87,13172.0,197.5522,197.5703,197.2714,197.3529,13172.0
2021-01-20 14:05:00,217.85,218.08,217.66,218.05,14366.0,197.3348,197.5431,197.1627,197.516,14366.0
2021-01-20 14:10:00,218.08,218.13,217.64,217.72,8937.0,197.5431,197.5884,197.1446,197.217,8937.0
2021-01-20 14:15:00,217.73,217.87,217.62,217.62,7894.0,197.2261,197.3529,197.1264,197.1264,7894.0
2021-01-20 14:20:00,217.64,217.67,217.51,217.6,3424.0,197.1446,197.1717,197.0268,197.1083,3424.0
2021-01-20 14:25:00,217.63,217.66,217.45,217.61,6468.0,197.1355,197.1627,196.9725,197.1174,6468.0
2021-01-20 14:30:00,217.56,217.65,217.5,217.63,5430.0,197.0721,197.1536,197.0177,197.1355,5430.0
2021-01-20 14:35:00,217.66,217.78,217.58,217.72,6498.0,197.1627,197.2714,197.0902,197.217,6498.0
2021-01-20 14:40:00,217.7,217.7,217.54,217.61,7066.0,197.1989,197.1989,197.054,197.1174,7066.0
2021-01-20 14:45:00,217.59,217.61,217.39,217.5,16837.0,197.0993,197.1174,196.9181,197.0177,16837.0
2021-01-20 14:50:00,217.48,217.58,217.38,217.5,9840.0,196.9996,197.0902,196.909,197.0177,9840.0
2021-01-20 14:55:00,217.47,217.66,217.4,217.63,13474.0,196.9906,197.1627,196.9272,197.1355,13474.0
2021-01-20 15:00:00,217.68,217.77,217.58,217.66,17042.0,197.1808,197.2623,197.0902,197.1627,17042.0
2021-01-20 15:05:00,217.64,217.72,217.54,217.59,19746.0,197.1446,197.217,197.054,197.0993,19746.0
2021-01-20 15:10:00,217.58,217.68,217.27,217.37,23042.0,197.0902,197.1808,196.8094,196.9,23042.0
2021-01-20 15:15:00,217.4,217.4,217.18,217.34,9919.0,196.9272,196.9272,196.7279,196.8728,9919.0
2021-01-20 15:20:00,217.36,217.67,217.36,217.46,24391.0,196.8909,197.1717,196.8909,196.9815,24391.0
2021-01-20 15:25:00,217.46,217.57,217.45,217.5,14236.0,196.9815,197.0812,196.9725,197.0177,14236.0
2021-01-20 15:30:00,217.48,217.64,217.4,217.56,22135.0,196.9996,197.1446,196.9272,197.0721,22135.0
2021-01-20 15:35:00,217.58,217.58,217.4,217.43,31612.0,197.0902,197.0902,196.9272,196.9543,31612.0
2021-01-20 15:40:00,217.42,217.77,217.39,217.77,24998.0,196.9453,197.2623,196.9181,197.2623,24998.0
2021-01-20 15:45:00,217.77,217.98,217.73,217.74,29341.0,197.2623,197.4525,197.2261,197.2351,29341.0
2021-01-20 15:50:00,217.71,218.1,217.69,218.01,41472.0,197.208,197.5612,197.1899,197.4797,41472.0
2021-01-20 15:55:00,218.03,218.46,217.88,218.18,126077.0,197.4978,197.8873,197.362,197.6337,126077.0
2021-01-21 09:30:00,210.0,216.9,210.0,216.43,157567.0,190.224,196.4742,190.224,196.0485,157567.0
2021-01-21 09:35:00,216.24,216.51,213.09,213.59,73501.0,195.8764,196.121,193.023,193.476,73501.0
2021-01-21 09:40:00,213.59,214.35,213.18,213.57,53042.0,193.476,194.1644,193.1046,193.4578,53042.0
2021-01-21 09:45:00,213.32,214.34,212.15,212.41,134605.0,193.2314,194.1553,192.1716,192.4071,134605.0
2021-01-21 09:50:00,212.15,212.76,211.81,211.96,66028.0,192.1716,192.7241,191.8636,191.9995,66028.0
2021-01-21 09:55:00,211.87,212.38,209.83,211.2,226794.0,191.9179,192.3799,190.07,191.311,226794.0
2021-01-21 10:00:00,211.23,212.3,210.92,211.35,204410.0,191.3382,192.3074,191.0574,191.4469,204410.0
2021-01-21 10:05:00,211.32,211.33,210.33,210.35,46146.0,191.4197,191.4288,190.523,190.5411,46146.0
2021-01-21 10:10:00,210.52,211.06,210.0,210.55,92756.0,190.6951,191.1842,190.224,190.7222,92756.0
2021-01-21 10:15:00,210.64,211.07,210.48,210.92,49121.0,190.8038,191.1933,190.6588,191.0574,49121.0
2021-01-21 10:20:00,210.9,211.02,210.34,210.89,49289.0,191.0393,191.148,190.532,191.0302,49289.0
2021-01-21 10:25:00,210.9,211.28,210.5,211.0,75710.0,191.0393,191.3835,190.6769,191.1299,75710.0
2021-01-21 10:30:00,211.14,211.49,210.67,211.1,87168.0,191.2567,191.5737,190.8309,191.2204,87168.0
2021-01-21 10:35:00,211.09,211.09,210.55,210.9,77504.0,191.2114,191.2114,190.7222,191.0393,77504.0
2021-01-21 10:40:00,210.92,210.93,210.03,210.12,41288.0,191.0574,191.0665,190.2512,190.3327,41288.0
2021-01-21 10:45:00,210.15,211.19,210.04,211.04,98000.0,190.3599,191.302,190.2603,191.1661,98000.0
2021-01-21 10:50:00,211.0,211.42,210.93,211.2,157777.0,191.1299,191.5103,191.0665,191.311,157777.0
2021-01-21 10:55:00,211.22,211.28,210.7,210.86,100725.0,191.3291,191.3835,190.8581,191.003,100725.0
2021-01-21 11:00:00,210.78,211.28,210.63,210.63,35331.0,190.9306,191.3835,190.7947,190.7947,35331.0
2021-01-21 11:05:00,210.6,210.94,210.01,210.12,38485.0,190.7675,191.0755,190.2331,190.3327,38485.0
2021-01-21 11:10:00,210.08,210.15,209.5,209.63,51857.0,190.2965,190.3599,189.7711,189.8889,51857.0
2021-01-21 11:15:00,209.66,210.08,209.5,209.99,25666.0,189.916,190.2965,189.7711,190.215,25666.0
2021-01-21 11:20:00,209.98,209.98,209.69,209.82,23823.0,190.2059,190.2059,189.9432,190.061,23823.0
2021-01-21 11:25:00,209.84,210.08,209.61,209.63,38759.0,190.0791,190.2965,189.8708,189.8889,38759.0
2021-01-21 11:30:00,209.63,209.66,209.1,209.18,62500.0,189.8889,189.916,189.4088,189.4813,62500.0
2021-01-21 11:35:00,209.18,209.4,209.0,209.34,43410.0,189.4813,189.6805,189.3182,189.6262,43410.0
2021-01-21 11:40:00,209.33,209.55,209.28,209.47,27858.0,189.6171,189.8164,189.5718,189.7439,27858.0
2021-01-21 11:45:00,209.47,209.58,209.0,209.21,30049.0,189.7439,189.8436,189.3182,189.5084,30049.0
2021-01-21 11:50:00,209.18,209.33,209.01,209.2,30556.0,189.4813,189.6171,189.3273,189.4994,30556.0
2021-01-21 11:55:00,209.24,210.0,209.22,209.61,48952.0,189.5356,190.224,189.5175,189.8708,48952.0
2021-01-21 12:00:00,209.61,209.67,209.21,209.21,22367.0,189.8708,189.9251,189.5084,189.5084,22367.0
2021-01-21 12:05:00,209.21,209.67,209.1,209.66,82451.0,189.5084,189.9251,189.4088,189.916,82451.0
2021-01-21 12:10:00,209.67,209.67,209.1,209.16,26575.0,189.9251,189.9251,189.4088,189.4631,26575.0
2021-01-21 12:15:00,209.1,209.17,208.65,208.74,88281.0,189.4088,189.4722,189.0012,189.0827,88281.0
2021-01-21 12:20:00,208.71,209.02,208.54,208.99,48225.0,189.0555,189.3363,188.9015,189.3091,48225.0
2021-01-21 12:25:00,209.03,209.07,208.77,209.0,52698.0,189.3454,189.3816,189.1099,189.3182,52698.0
2021-01-21 12:30:00,209.0,209.03,208.7,208.85,36368.0,189.3182,189.3454,189.0465,189.1823,36368.0
2021-01-21 12:35:00,208.84,209.05,208.72,208.85,29807.0,189.1733,189.3635,189.0646,189.1823,29807.0
2021-01-21 12:40:00,208.9,209.37,208.82,209.35,29263.0,189.2276,189.6534,189.1552,189.6352,29263.0
2021-01-21 12:45:00,209.31,209.78,209.17,209.76,54062.0,189.599,190.0247,189.4722,190.0066,54062.0
2021-01-21 12:50:00,209.75,210.11,209.72,210.09,45866.0,189.9976,190.3237,189.9704,190.3056,45866.0
2021-01-21 12:55:00,210.14,210.55,210.07,210.55,32640.0,190.3508,190.7222,190.2874,190.7222,32640.0
2021-01-21 13:00:00,210.55,210.61,210.14,210.37,79770.0,190.7222,190.7766,190.3508,190.5592,79770.0
2021-01-21 13:05:00,210.32,210.68,210.25,210.68,32221.0,190.5139,190.84,190.4505,190.84,32221.0
2021-01-21 13:10:00,210.71,210.8,210.27,210.28,73432.0,190.8672,190.9487,190.4686,190.4777,73432.0
2021-01-21 13:15:00,210.27,210.32,210.15,210.28,35979.0,190.4686,190.5139,190.3599,190.4777,35979.0
2021-01-21 13:20:00,210.28,210.28,209.85,210.09,26355.0,190.4777,190.4777,190.0882,190.3056,26355.0
2021-01-21 13:25:00,210.07,210.17,209.96,209.96,34909.0,190.2874,190.378,190.1878,190.1878,34909.0
2021-01-21 13:30:00,209.99,210.33,209.88,210.31,26993.0,190.215,190.523,190.1153,190.5048,26993.0
2021-01-21 13:35:00,210.26,210.99,210.26,210.93,48150.0,190.4595,191.1208,190.4595,191.0665,48150.0
2021-01-21 13:40:00,210.93,210.93,210.58,210.61,28626.0,191.0665,191.0665,190.7494,190.7766,28626.0
2021-01-21 13:45:00,210.61,210.93,210.61,210.88,28157.0,190.7766,191.0665,190.7766,191.0212,28157.0
2021-01-21 13:50:00,210.89,211.34,210.89,211.1,34819.0,191.0302,191.4378,191.0302,191.2204,34819.0
2021-01-21 13:55:00,211.16,211.26,211.11,211.2,25823.0,191.2748,191.3654,191.2295,191.311,25823.0
2021-01-21 14:00:00,211.18,211.22,210.43,210.93,53205.0,191.2929,191.3291,190.6135,191.0665,53205.0
2021-01-21 14:05:00,210.96,211.01,210.43,210.43,28615.0,191.0936,191.1389,190.6135,190.6135,28615.0
2021-01-21 14:10:00,210.41,210.6,210.21,210.26,23159.0,190.5954,190.7675,190.4143,190.4595,23159.0
2021-01-21 14:15:00,210.29,210.5,210.15,210.48,21423.0,190.4867,190.6769,190.3599,190.6588,21423.0
2021-01-21 14:20:00,210.48,210.94,210.44,210.69,23963.0,190.6588,191.0755,190.6226,190.8491,23963.0
2021-01-21 14:25:00,210.72,210.89,210.31,210.36,15839.0,190.8762,191.0302,190.5048,190.5501,15839.0
2021-01-21 14:30:00,210.36,210.45,210.07,210.13,43260.0,190.5501,190.6317,190.2874,190.3418,43260.0
2021-01-21 14:35:00,210.17,210.26,210.0,210.02,52228.0,190.378,190.4595,190.224,190.2421,52228.0
2021-01-21 14:40:00,210.0,210.04,209.88,209.95,26956.0,190.224,190.2603,190.1153,190.1787,26956.0
2021-01-21 14:45:00,209.95,209.97,209.66,209.74,35188.0,190.1787,190.1969,189.916,189.9885,35188.0
2021-01-21 14:50:00,209.74,209.8,209.58,209.62,25280.0,189.9885,190.0429,189.8436,189.8798,25280.0
2021-01-21 14:55:00,209.59,209.64,208.93,209.16,54494.0,189.8526,189.8979,189.2548,189.4631,54494.0
2021-01-21 15:00:00,209.16,209.3,208.9,209.1,61836.0,189.4631,189.5899,189.2276,189.4088,61836.0
2021-01-21 15:05:00,209.07,209.44,208.96,209.42,30371.0,189.3816,189.7168,189.282,189.6986,30371.0
2021-01-21 15:10:00,209.39,209.68,209.13,209.45,63041.0,189.6715,189.9342,189.436,189.7258,63041.0
2021-01-21 15:15:00,209.41,209.41,208.72,208.74,46628.0,189.6896,189.6896,189.0646,189.0827,46628.0
2021-01-21 15:20:00,208.75,208.85,208.33,208.43,67345.0,189.0917,189.1823,188.7113,188.8019,67345.0
2021-01-21 15:25:00,208.43,208.54,208.2,208.5,51255.0,188.8019,188.9015,188.5935,188.8653,51255.0
2021-01-21 15:30:00,208.5,208.76,208.26,208.34,62530.0,188.8653,189.1008,188.6479,188.7204,62530.0
2021-01-21 15:35:00,208.4,208.57,208.16,208.16,67981.0,188.7747,188.9287,188.5573,188.5573,67981.0
2021-01-21 15:40:00,208.19,208.45,208.1,208.4,91678.0,188.5845,188.82,188.503,188.7747,91678.0
2021-01-21 15:45:00,208.41,208.88,208.35,208.4,132786.0,188.7838,189.2095,188.7294,188.7747,132786.0
2021-01-21 15:50:00,208.44,209.0,208.35,208.8,198655.0,188.8109,189.3182,188.7294,189.137,198655.0
2021-01-21 15:55:00,208.83,208.9,207.89,208.02,281920.0,189.1642,189.2276,188.3127,188.4305,281920.0
2021-01-22 09:30:00,207.61,209.0,205.73,206.14,145681.0,188.0591,189.3182,186.3561,186.7275,145681.0
2021-01-22 09:35:00,206.19,206.68,204.9,206.57,102604.0,186.7728,187.2167,185.6043,187.117,102604.0
2021-01-22 09:40:00,206.63,206.73,204.75,204.86,102230.0,187.1714,187.262,185.4684,185.5681,102230.0
2021-01-22 09:45:00,204.75,204.92,203.24,204.59,112514.0,185.4684,185.6224,184.1006,185.3235,112514.0
2021-01-22 09:50:00,204.76,205.44,204.64,204.7,51356.0,185.4775,186.0935,185.3688,185.4231,51356.0
2021-01-22 09:55:00,204.69,205.17,204.41,205.01,30136.0,185.4141,185.8489,185.1604,185.7039,30136.0
2021-01-22 10:00:00,205.12,205.61,204.87,205.25,30754.0,185.8036,186.2474,185.5771,185.9213,30754.0
2021-01-22 10:05:00,205.25,205.41,204.61,204.67,46213.0,185.9213,186.0663,185.3416,185.396,46213.0
2021-01-22 10:10:00,204.61,204.65,204.01,204.36,36546.0,185.3416,185.3778,184.7981,185.1152,36546.0
2021-01-22 10:15:00,204.36,204.78,204.05,204.61,30877.0,185.1152,185.4956,184.8343,185.3416,30877.0
2021-01-22 10:20:00,204.67,204.67,203.85,203.95,54612.0,185.396,185.396,184.6532,184.7438,54612.0
2021-01-22 10:25:00,204.06,204.52,203.85,204.44,35707.0,184.8434,185.2601,184.6532,185.1876,35707.0
2021-01-22 10:30:00,204.44,205.2,204.44,204.94,41413.0,185.1876,185.8761,185.1876,185.6405,41413.0
2021-01-22 10:35:00,204.99,205.76,204.96,205.72,30870.0,185.6858,186.3833,185.6587,186.3471,30870.0
2021-01-22 10:40:00,205.73,206.06,205.7,206.03,64520.0,186.3561,186.6551,186.329,186.6279,64520.0
2021-01-22 10:45:00,206.09,206.81,205.97,206.8,51284.0,186.6822,187.3344,186.5735,187.3254,51284.0
2021-01-22 10:50:00,206.76,207.2,206.76,207.03,36762.0,187.2891,187.6877,187.2891,187.5337,36762.0
2021-01-22 10:55:00,207.03,208.1,206.98,207.97,52953.0,187.5337,188.503,187.4884,188.3852,52953.0
2021-01-22 11:00:00,207.91,208.27,207.82,208.26,49725.0,188.3308,188.6569,188.2493,188.6479,49725.0
2021-01-22 11:05:00,208.29,208.34,207.33,207.6,53915.0,188.6751,188.7204,187.8055,188.05,53915.0
2021-01-22 11:10:00,207.6,207.61,207.26,207.44,64517.0,188.05,188.0591,187.7421,187.9051,64517.0
2021-01-22 11:15:00,207.38,207.41,206.91,207.11,60688.0,187.8508,187.8779,187.425,187.6062,60688.0
2021-01-22 11:20:00,207.1,207.45,207.02,207.34,51229.0,187.5971,187.9142,187.5247,187.8145,51229.0
2021-01-22 11:25:00,207.37,207.37,206.34,206.42,37937.0,187.8417,187.8417,186.9087,186.9812,37937.0
2021-01-22 11:30:00,206.49,206.77,206.49,206.61,21142.0,187.0446,187.2982,187.0446,187.1533,21142.0
2021-01-22 11:35:00,206.56,206.56,206.15,206.32,27018.0,187.108,187.108,186.7366,186.8906,27018.0
2021-01-22 11:40:00,206.31,206.37,205.97,206.33,35128.0,186.8815,186.9359,186.5735,186.8996,35128.0
2021-01-22 11:45:00,206.29,206.67,206.06,206.62,23099.0,186.8634,187.2076,186.6551,187.1623,23099.0
2021-01-22 11:50:00,206.65,207.13,206.61,206.94,22365.0,187.1895,187.6243,187.1533,187.4522,22365.0
2021-01-22 11:55:00,206.92,207.59,206.82,207.59,27666.0,187.4341,188.041,187.3435,188.041,27666.0
2021-01-22 12:00:00,207.59,208.16,207.54,208.01,58382.0,188.041,188.5573,187.9957,188.4214,58382.0
2021-01-22 12:05:00,208.0,208.04,207.48,207.48,35023.0,188.4124,188.4486,187.9413,187.9413,35023.0
2021-01-22 12:10:00,207.47,207.6,207.38,207.52,15497.0,187.9323,188.05,187.8508,187.9776,15497.0
2021-01-22 12:15:00,207.52,208.0,207.52,208.0,14684.0,187.9776,188.4124,187.9776,188.4124,14684.0
2021-01-22 12:20:00,207.99,208.38,207.91,208.38,56063.0,188.4033,188.7566,188.3308,188.7566,56063.0
2021-01-22 12:25:00,208.45,208.6,208.23,208.49,24470.0,188.82,188.9559,188.6207,188.8562,24470.0
2021-01-22 12:30:00,208.5,208.69,208.4,208.58,32145.0,188.8653,189.0374,188.7747,188.9378,32145.0
2021-01-22 12:35:00,208.59,208.74,208.3,208.34,30207.0,188.9468,189.0827,188.6841,188.7204,30207.0
2021-01-22 12:40:00,208.33,208.61,208.27,208.43,17442.0,188.7113,188.9649,188.6569,188.8019,17442.0
2021-01-22 12:45:00,208.39,208.76,208.26,208.27,23273.0,188.7656,189.1008,188.6479,188.6569,23273.0
2021-01-22 12:50:00,208.32,208.73,208.32,208.71,26917.0,188.7022,189.0736,188.7022,189.0555,26917.0
2021-01-22 12:55:00,208.68,208.74,208.33,208.39,22726.0,189.0283,189.0827,188.7113,188.7656,22726.0
2021-01-22 13:00:00,208.39,208.57,208.14,208.5,21670.0,188.7656,188.9287,188.5392,188.8653,21670.0
2021-01-22 13:05:00,208.51,208.57,208.0,208.08,20648.0,188.8743,188.9287,188.4124,188.4848,20648.0
2021-01-22 13:10:00,208.06,208.17,207.82,208.09,17802.0,188.4667,188.5664,188.2493,188.4939,17802.0
2021-01-22 13:15:00,208.09,208.29,207.97,208.17,11291.0,188.4939,188.6751,188.3852,188.5664,11291.0
2021-01-22 13:20:00,208.16,208.38,208.07,208.07,17700.0,188.5573,188.7566,188.4758,188.4758,17700.0
2021-01-22 13:25:00,208.07,208.32,208.0,208.17,14068.0,188.4758,188.7022,188.4124,188.5664,14068.0
2021-01-22 13:30:00,208.17,208.24,207.8,207.88,15638.0,188.5664,188.6298,188.2312,188.3037,15638.0
2021-01-22 13:35:00,207.93,208.06,207.82,207.9,11789.0,188.349,188.4667,188.2493,188.3218,11789.0
2021-01-22 13:40:00,207.87,208.23,207.83,207.84,10749.0,188.2946,188.6207,188.2584,188.2674,10749.0
2021-01-22 13:45:00,207.86,207.88,207.6,207.7,8457.0,188.2856,188.3037,188.05,188.1406,8457.0
2021-01-22 13:50:00,207.69,207.83,207.6,207.74,13439.0,188.1316,188.2584,188.05,188.1769,13439.0
2021-01-22 13:55:00,207.78,207.98,207.6,207.78,14726.0,188.2131,188.3943,188.05,188.2131,14726.0
2021-01-22 14:00:00,207.78,207.79,207.44,207.5,9289.0,188.2131,188.2221,187.9051,187.9595,9289.0
2021-01-22 14:05:00,207.45,207.86,207.39,207.75,15858.0,187.9142,188.2856,187.8598,188.1859,15858.0
2021-01-22 14:10:00,207.72,207.79,207.57,207.57,7927.0,188.1587,188.2221,188.0229,188.0229,7927.0
2021-01-22 14:15:00,207.57,207.82,207.51,207.7,13233.0,188.0229,188.2493,187.9685,188.1406,13233.0
2021-01-22 14:20:00,207.68,207.8,207.63,207.8,11185.0,188.1225,188.2312,188.0772,188.2312,11185.0
2021-01-22 14:25:00,207.79,208.17,207.76,207.95,13547.0,188.2221,188.5664,188.195,188.3671,13547.0
2021-01-22 14:30:00,207.93,208.24,207.93,208.12,9574.0,188.349,188.6298,188.349,188.5211,9574.0
2021-01-22 14:35:00,208.11,208.55,208.06,208.55,15609.0,188.512,188.9106,188.4667,188.9106,15609.0
2021-01-22 14:40:00,208.55,208.6,208.41,208.45,18713.0,188.9106,188.9559,188.7838,188.82,18713.0
2021-01-22 14:45:00,208.47,208.64,208.47,208.59,13433.0,188.8381,188.9921,188.8381,188.9468,13433.0
2021-01-22 14:50:00,208.56,208.9,208.54,208.9,14930.0,188.9196,189.2276,188.9015,189.2276,14930.0
2021-01-22 14:55:00,208.87,208.93,208.63,208.73,19731.0,189.2004,189.2548,188.983,189.0736,19731.0
2021-01-22 15:00:00,208.7,208.73,208.25,208.35,15672.0,189.0465,189.0736,188.6388,188.7294,15672.0
2021-01-22 15:05:00,208.3,208.44,208.23,208.37,13168.0,188.6841,188.8109,188.6207,188.7475,13168.0
2021-01-22 15:10:00,208.36,208.4,207.96,208.26,19826.0,188.7385,188.7747,188.3761,188.6479,19826.0
2021-01-22 15:15:00,208.29,208.49,208.0,208.12,19156.0,188.6751,188.8562,188.4124,188.5211,19156.0
2021-01-22 15:20:00,208.15,208.25,207.97,208.06,21897.0,188.5482,188.6388,188.3852,188.4667,21897.0
2021-01-22 15:25:00,208.09,208.48,208.08,208.46,23618.0,188.4939,188.8472,188.4848,188.8291,23618.0
2021-01-22 15:30:00,208.5,208.5,207.67,207.67,27366.0,188.8653,188.8653,188.1134,188.1134,27366.0
2021-01-22 15:35:00,207.65,207.81,207.37,207.76,27793.0,188.0953,188.2403,187.8417,188.195,27793.0
2021-01-22 15:40:00,207.79,208.1,207.78,208.02,27107.0,188.2221,188.503,188.2131,188.4305,27107.0
2021-01-22 15:45:00,207.98,208.06,207.79,207.95,28463.0,188.3943,188.4667,188.2221,188.3671,28463.0
2021-01-22 15:50:00,207.9,208.06,207.57,207.8,56851.0,188.3218,188.4667,188.0229,188.2312,56851.0
2021-01-22 15:55:00,207.76,207.84,207.09,207.1,137660.0,188.195,188.2674,187.5881,187.5971,137660.0
2021-01-25 09:30:00,205.16,205.97,204.61,204.83,142542.0,185.8398,186.5735,185.3416,185.5409,142542.0
2021-01-25 09:35:00,205.11,205.38,203.59,203.89,48551.0,185.7945,186.0391,184.4177,184.6894,48551.0
2021-01-25 09:40:00,203.88,204.77,203.72,204.38,42821.0,184.6804,185.4865,184.5354,185.1333,42821.0
2021-01-25 09:45:00,204.42,205.28,204.41,204.71,16167.0,185.1695,185.9485,185.1604,185.4322,16167.0
2021-01-25 09:50:00,204.72,204.79,203.8,204.15,25091.0,185.4413,185.5047,184.6079,184.9249,25091.0
2021-01-25 09:55:00,204.21,204.52,203.85,203.85,24015.0,184.9793,185.2601,184.6532,184.6532,24015.0
2021-01-25 10:00:00,203.9,205.0,203.9,205.0,31552.0,184.6985,185.6949,184.6985,185.6949,31552.0
2021-01-25 10:05:00,204.99,205.02,204.34,204.42,20633.0,185.6858,185.713,185.097,185.1695,20633.0
2021-01-25 10:10:00,204.54,204.6,204.06,204.57,45802.0,185.2782,185.3326,184.8434,185.3054,45802.0
2021-01-25 10:15:00,204.6,204.88,204.45,204.88,24062.0,185.3326,185.5862,185.1967,185.5862,24062.0
2021-01-25 10:20:00,204.81,204.81,204.1,204.51,46194.0,185.5228,185.5228,184.8796,185.251,46194.0
2021-01-25 10:25:00,204.53,204.59,203.9,204.11,26701.0,185.2691,185.3235,184.6985,184.8887,26701.0
2021-01-25 10:30:00,204.12,204.29,203.84,204.05,29482.0,184.8978,185.0517,184.6441,184.8343,29482.0
2021-01-25 10:35:00,204.07,204.08,203.34,203.34,51830.0,184.8525,184.8615,184.1912,184.1912,51830.0
2021-01-25 10:40:00,203.4,203.42,203.12,203.38,50400.0,184.2456,184.2637,183.9919,184.2274,50400.0
2021-01-25 10:45:00,203.39,203.43,202.86,202.99,43954.0,184.2365,184.2727,183.7564,183.8742,43954.0
2021-01-25 10:50:00,203.09,203.59,203.04,203.05,52427.0,183.9648,184.4177,183.9195,183.9285,52427.0
2021-01-25 10:55:00,203.06,203.11,202.52,202.57,52493.0,183.9376,183.9829,183.4484,183.4937,52493.0
2021-01-25 11:00:00,202.63,202.8,201.31,201.44,87187.0,183.5481,183.7021,182.3524,182.4701,87187.0
2021-01-25 11:05:00,201.4,201.84,201.12,201.38,48806.0,182.4339,182.8325,182.1803,182.4158,48806.0
2021-01-25 11:10:00,201.48,202.16,201.44,201.84,37234.0,182.5064,183.1223,182.4701,182.8325,37234.0
2021-01-25 11:15:00,201.77,202.15,201.6,202.13,29109.0,182.7691,183.1133,182.6151,183.0952,29109.0
2021-01-25 11:20:00,202.06,202.52,202.05,202.05,20378.0,183.0317,183.4484,183.0227,183.0227,20378.0
2021-01-25 11:25:00,202.15,202.15,201.42,201.88,37976.0,183.1133,183.1133,182.452,182.8687,37976.0
2021-01-25 11:30:00,201.88,202.36,201.7,202.16,28520.0,182.8687,183.3035,182.7057,183.1223,28520.0
2021-01-25 11:35:00,202.09,202.66,201.92,202.1,22217.0,183.0589,183.5752,182.9049,183.068,22217.0
2021-01-25 11:40:00,202.07,202.4,201.76,202.4,26905.0,183.0408,183.3397,182.76,183.3397,26905.0
2021-01-25 11:45:00,202.37,203.6,202.37,203.05,50724.0,183.3126,184.4267,183.3126,183.9285,50724.0
2021-01-25 11:50:00,203.09,204.21,203.05,203.94,57396.0,183.9648,184.9793,183.9285,184.7347,57396.0
2021-01-25 11:55:00,203.87,203.9,203.32,203.53,12262.0,184.6713,184.6985,184.1731,184.3633,12262.0
2021-01-25 12:00:00,203.54,203.58,203.22,203.38,23263.0,184.3724,184.4086,184.0825,184.2274,23263.0
2021-01-25 12:05:00,203.45,204.05,203.45,204.05,22002.0,184.2909,184.8343,184.2909,184.8343,22002.0
2021-01-25 12:10:00,204.05,204.62,204.02,204.42,31174.0,184.8343,185.3507,184.8072,185.1695,31174.0
2021-01-25 12:15:00,204.38,204.81,204.38,204.81,30017.0,185.1333,185.5228,185.1333,185.5228,30017.0
2021-01-25 12:20:00,204.78,205.0,204.74,204.77,29239.0,185.4956,185.6949,185.4594,185.4865,29239.0
2021-01-25 12:25:00,204.85,205.2,204.84,205.08,29746.0,185.559,185.8761,185.55,185.7674,29746.0
2021-01-25 12:30:00,205.0,205.39,204.98,205.34,32555.0,185.6949,186.0482,185.6768,186.0029,32555.0
2021-01-25 12:35:00,205.2,205.64,205.2,205.31,26531.0,185.8761,186.2746,185.8761,185.9757,26531.0
2021-01-25 12:40:00,205.28,205.92,205.24,205.7,27391.0,185.9485,186.5282,185.9123,186.329,27391.0
2021-01-25 12:45:00,205.75,206.24,205.64,206.1,47726.0,186.3743,186.8181,186.2746,186.6913,47726.0
2021-01-25 12:50:00,206.12,206.34,205.95,206.05,39470.0,186.7094,186.9087,186.5554,186.646,39470.0
2021-01-25 12:55:00,206.1,206.12,205.78,205.93,39030.0,186.6913,186.7094,186.4014,186.5373,39030.0
2021-01-25 13:00:00,205.93,206.15,205.93,206.11,16075.0,186.5373,186.7366,186.5373,186.7004,16075.0
2021-01-25 13:05:00,206.11,206.11,205.75,205.82,25525.0,186.7004,186.7004,186.3743,186.4377,25525.0
2021-01-25 13:10:00,205.78,206.0,205.61,205.91,28839.0,186.4014,186.6007,186.2474,186.5192,28839.0
2021-01-25 13:15:00,205.91,206.15,205.7,206.12,23282.0,186.5192,186.7366,186.329,186.7094,23282.0
2021-01-25 13:20:00,206.15,206.49,206.04,206.42,17194.0,186.7366,187.0446,186.6369,186.9812,17194.0
2021-01-25 13:25:00,206.4,206.73,206.33,206.56,12425.0,186.963,187.262,186.8996,187.108,12425.0
2021-01-25 13:30:00,206.61,206.98,206.54,206.89,15571.0,187.1533,187.4884,187.0899,187.4069,15571.0
2021-01-25 13:35:00,206.89,207.12,206.84,207.06,20164.0,187.4069,187.6152,187.3616,187.5609,20164.0
2021-01-25 13:40:00,207.09,207.09,206.51,206.51,20707.0,187.5881,187.5881,187.0627,187.0627,20707.0
2021-01-25 13:45:00,206.56,206.73,206.36,206.73,29118.0,187.108,187.262,186.9268,187.262,29118.0
2021-01-25 13:50:00,206.73,206.84,206.49,206.58,23461.0,187.262,187.3616,187.0446,187.1261,23461.0
2021-01-25 13:55:00,206.59,206.62,206.34,206.39,11429.0,187.1352,187.1623,186.9087,186.954,11429.0
2021-01-25 14:00:00,206.45,206.45,206.13,206.28,20287.0,187.0083,187.0083,186.7185,186.8543,20287.0
2021-01-25 14:05:00,206.31,206.31,205.98,206.03,31503.0,186.8815,186.8815,186.5826,186.6279,31503.0
2021-01-25 14:10:00,205.98,206.06,205.69,205.92,21726.0,186.5826,186.6551,186.3199,186.5282,21726.0
2021-01-25 14:15:00,205.88,206.12,205.82,206.11,31190.0,186.492,186.7094,186.4377,186.7004,31190.0
2021-01-25 14:20:00,206.12,206.3,205.94,205.94,34527.0,186.7094,186.8725,186.5464,186.5464,34527.0
2021-01-25 14:25:00,205.93,205.95,205.63,205.75,35410.0,186.5373,186.5554,186.2656,186.3743,35410.0
2021-01-25 14:30:00,205.71,205.99,205.59,205.96,26237.0,186.338,186.5917,186.2293,186.5645,26237.0
2021-01-25 14:35:00,205.93,206.13,205.83,206.01,28648.0,186.5373,186.7185,186.4467,186.6098,28648.0
2021-01-25 14:40:00,205.98,206.01,205.75,205.81,35121.0,186.5826,186.6098,186.3743,186.4286,35121.0
2021-01-25 14:45:00,205.76,205.99,205.63,205.72,27258.0,186.3833,186.5917,186.2656,186.3471,27258.0
2021-01-25 14:50:00,205.77,206.32,205.74,206.31,31429.0,186.3924,186.8906,186.3652,186.8815,31429.0
2021-01-25 14:55:00,206.34,206.71,206.31,206.7,46605.0,186.9087,187.2439,186.8815,187.2348,46605.0
2021-01-25 15:00:00,206.68,206.9,205.94,206.04,142933.0,187.2167,187.416,186.5464,186.6369,142933.0
2021-01-25 15:05:00,206.07,206.35,206.06,206.3,22138.0,186.6641,186.9178,186.6551,186.8725,22138.0
2021-01-25 15:10:00,206.33,206.46,206.21,206.36,53771.0,186.8996,187.0174,186.7909,186.9268,53771.0
2021-01-25 15:15:00,206.34,206.57,206.27,206.54,28995.0,186.9087,187.117,186.8453,187.0899,28995.0
2021-01-25 15:20:00,206.49,206.96,206.48,206.9,32032.0,187.0446,187.4703,187.0355,187.416,32032.0
2021-01-25 15:25:00,206.87,206.98,206.63,206.71,33135.0,187.3888,187.4884,187.1714,187.2439,33135.0
2021-01-25 15:30:00,206.7,207.1,206.49,207.03,58745.0,187.2348,187.5971,187.0446,187.5337,58745.0
2021-01-25 15:35:00,207.05,207.15,206.75,206.76,130367.0,187.5518,187.6424,187.2801,187.2891,130367.0
2021-01-25 15:40:00,206.79,206.84,206.42,206.64,39701.0,187.3163,187.3616,186.9812,187.1804,39701.0
2021-01-25 15:45:00,206.63,206.79,206.23,206.27,58931.0,187.1714,187.3163,186.8091,186.8453,58931.0
2021-01-25 15:50:00,206.27,206.73,206.18,206.33,90112.0,186.8453,187.262,186.7638,186.8996,90112.0
2021-01-25 15:55:00,206.33,206.7,206.23,206.39,151272.0,186.8996,187.2348,186.8091,186.954,151272.0
2021-01-26 09:30:00,207.31,207.31,206.15,206.78,56403.0,187.7874,187.7874,186.7366,187.3073,56403.0
2021-01-26 09:35:00,206.78,206.9,206.4,206.4,39416.0,187.3073,187.416,186.963,186.963,39416.0
2021-01-26 09:40:00,206.3,206.4,205.47,206.36,19213.0,186.8725,186.963,186.1206,186.9268,19213.0
2021-01-26 09:45:00,206.51,206.98,206.21,206.73,21995.0,187.0627,187.4884,186.7909,187.262,21995.0
2021-01-26 09:50:00,206.71,206.71,205.21,205.27,27448.0,187.2439,187.2439,185.8851,185.9395,27448.0
2021-01-26 09:55:00,205.34,205.75,204.76,205.09,31105.0,186.0029,186.3743,185.4775,185.7764,31105.0
2021-01-26 10:00:00,205.14,205.37,204.85,204.86,40618.0,185.8217,186.03,185.559,185.5681,40618.0
2021-01-26 10:05:00,204.77,204.91,204.26,204.66,52365.0,185.4865,185.6134,185.0246,185.3869,52365.0
2021-01-26 10:10:00,204.65,204.65,203.47,203.55,51036.0,185.3778,185.3778,184.309,184.3814,51036.0
2021-01-26 10:15:00,203.56,204.57,203.5,204.29,51415.0,184.3905,185.3054,184.3361,185.0517,51415.0
2021-01-26 10:20:00,204.37,204.48,203.88,204.06,13652.0,185.1242,185.2239,184.6804,184.8434,13652.0
2021-01-26 10:25:00,204.0,204.14,203.87,204.0,23601.0,184.7891,184.9159,184.6713,184.7891,23601.0
2021-01-26 10:30:00,203.99,203.99,203.4,203.43,16597.0,184.78,184.78,184.2456,184.2727,16597.0
2021-01-26 10:35:00,203.44,203.56,203.17,203.31,27435.0,184.2818,184.3905,184.0372,184.164,27435.0
2021-01-26 10:40:00,203.3,203.79,203.1,203.7,29973.0,184.155,184.5988,183.9738,184.5173,29973.0
2021-01-26 10:45:00,203.69,203.7,202.91,202.99,22175.0,184.5083,184.5173,183.8017,183.8742,22175.0
2021-01-26 10:50:00,202.9,202.98,202.51,202.6,20662.0,183.7926,183.8651,183.4394,183.5209,20662.0
2021-01-26 10:55:00,202.63,203.0,202.32,202.5,30300.0,183.5481,183.8832,183.2673,183.4303,30300.0
2021-01-26 11:00:00,202.52,203.09,202.52,202.91,27952.0,183.4484,183.9648,183.4484,183.8017,27952.0
2021-01-26 11:05:00,202.92,203.11,202.45,202.45,16497.0,183.8108,183.9829,183.385,183.385,16497.0
2021-01-26 11:10:00,202.51,202.92,202.29,202.92,30698.0,183.4394,183.8108,183.2401,183.8108,30698.0
2021-01-26 11:15:00,202.95,203.1,202.62,202.88,16326.0,183.8379,183.9738,183.539,183.7745,16326.0
2021-01-26 11:20:00,202.99,203.04,202.87,203.0,21107.0,183.8742,183.9195,183.7655,183.8832,21107.0
2021-01-26 11:25:00,203.04,203.55,202.89,203.55,60625.0,183.9195,184.3814,183.7836,184.3814,60625.0
2021-01-26 11:30:00,203.49,203.49,202.86,202.86,21027.0,184.3271,184.3271,183.7564,183.7564,21027.0
2021-01-26 11:35:00,202.86,202.87,202.6,202.77,18209.0,183.7564,183.7655,183.5209,183.6749,18209.0
2021-01-26 11:40:00,202.79,202.85,202.11,202.12,37689.0,183.693,183.7474,183.077,183.0861,37689.0
2021-01-26 11:45:00,202.12,202.49,202.0,202.4,25583.0,183.0861,183.4213,182.9774,183.3397,25583.0
2021-01-26 11:50:00,202.4,202.43,201.94,202.05,21884.0,183.3397,183.3669,182.9231,183.0227,21884.0
2021-01-26 11:55:00,202.02,202.61,202.02,202.23,39633.0,182.9955,183.53,182.9955,183.1857,39633.0
2021-01-26 12:00:00,202.27,202.54,202.22,202.32,20894.0,183.222,183.4665,183.1767,183.2673,20894.0
2021-01-26 12:05:00,202.24,202.24,201.87,201.95,18369.0,183.1948,183.1948,182.8596,182.9321,18369.0
2021-01-26 12:10:00,201.94,201.95,201.5,201.5,29038.0,182.9231,182.9321,182.5245,182.5245,29038.0
2021-01-26 12:15:00,201.51,202.31,201.49,202.2,33240.0,182.5335,183.2582,182.5154,183.1586,33240.0
2021-01-26 12:20:00,202.2,202.28,201.99,202.16,21279.0,183.1586,183.231,182.9683,183.1223,21279.0
2021-01-26 12:25:00,202.12,202.47,202.11,202.28,15925.0,183.0861,183.4031,183.077,183.231,15925.0
2021-01-26 12:30:00,202.27,202.28,201.81,201.88,30615.0,183.222,183.231,182.8053,182.8687,30615.0
2021-01-26 12:35:00,201.85,202.24,201.8,202.03,21542.0,182.8415,183.1948,182.7962,183.0046,21542.0
2021-01-26 12:40:00,202.0,202.08,201.44,201.66,71490.0,182.9774,183.0499,182.4701,182.6694,71490.0
2021-01-26 12:45:00,201.63,201.72,201.32,201.55,20644.0,182.6422,182.7238,182.3614,182.5698,20644.0
2021-01-26 12:50:00,201.55,201.79,201.54,201.79,28705.0,182.5698,182.7872,182.5607,182.7872,28705.0
2021-01-26 12:55:00,201.75,201.76,201.44,201.59,18403.0,182.7509,182.76,182.4701,182.606,18403.0
2021-01-26 13:00:00,201.59,202.06,201.5,202.06,17811.0,182.606,183.0317,182.5245,183.0317,17811.0
2021-01-26 13:05:00,202.07,202.09,201.84,202.09,17759.0,183.0408,183.0589,182.8325,183.0589,17759.0
2021-01-26 13:10:00,202.09,202.2,201.78,201.98,32043.0,183.0589,183.1586,182.7781,182.9593,32043.0
2021-01-26 13:15:00,201.98,202.2,201.95,202.14,15221.0,182.9593,183.1586,182.9321,183.1042,15221.0
2021-01-26 13:20:00,202.14,202.17,202.0,202.11,35401.0,183.1042,183.1314,182.9774,183.077,35401.0
2021-01-26 13:25:00,202.12,202.12,201.79,201.86,17301.0,183.0861,183.0861,182.7872,182.8506,17301.0
2021-01-26 13:30:00,201.87,202.05,201.83,201.99,13113.0,182.8596,183.0227,182.8234,182.9683,13113.0
2021-01-26 13:35:00,201.98,202.0,201.77,201.97,16039.0,182.9593,182.9774,182.7691,182.9502,16039.0
2021-01-26 13:40:00,201.96,202.08,201.92,201.93,19502.0,182.9412,183.0499,182.9049,182.914,19502.0
2021-01-26 13:45:00,201.95,202.01,201.87,201.98,9852.0,182.9321,182.9865,182.8596,182.9593,9852.0
2021-01-26 13:50:00,202.0,202.1,201.98,202.05,9170.0,182.9774,183.068,182.9593,183.0227,9170.0
2021-01-26 13:55:00,202.07,202.14,201.89,201.9,14392.0,183.0408,183.1042,182.8778,182.8868,14392.0
2021-01-26 14:00:00,201.88,202.08,201.77,201.94,18080.0,182.8687,183.0499,182.7691,182.9231,18080.0
2021-01-26 14:05:00,201.95,202.0,201.75,201.96,17310.0,182.9321,182.9774,182.7509,182.9412,17310.0
2021-01-26 14:10:00,201.98,202.18,201.88,202.12,14730.0,182.9593,183.1404,182.8687,183.0861,14730.0
2021-01-26 14:15:00,202.12,202.12,201.91,202.03,14816.0,183.0861,183.0861,182.8959,183.0046,14816.0
2021-01-26 14:20:00,202.0,202.02,201.91,201.93,11755.0,182.9774,182.9955,182.8959,182.914,11755.0
2021-01-26 14:25:00,201.93,202.04,201.65,201.94,24957.0,182.914,183.0136,182.6604,182.9231,24957.0
2021-01-26 14:30:00,201.91,202.1,201.85,201.85,18780.0,182.8959,183.068,182.8415,182.8415,18780.0
2021-01-26 14:35:00,201.92,201.93,201.54,201.67,11508.0,182.9049,182.914,182.5607,182.6785,11508.0
2021-01-26 14:40:00,201.67,201.85,201.61,201.83,9794.0,182.6785,182.8415,182.6241,182.8234,9794.0
2021-01-26 14:45:00,201.84,201.9,201.68,201.68,13887.0,182.8325,182.8868,182.6875,182.6875,13887.0
2021-01-26 14:50:00,201.67,201.85,201.6,201.8,13949.0,182.6785,182.8415,182.6151,182.7962,13949.0
2021-01-26 14:55:00,201.8,201.96,201.71,201.94,10040.0,182.7962,182.9412,182.7147,182.9231,10040.0
2021-01-26 15:00:00,201.91,201.97,201.74,201.75,13987.0,182.8959,182.9502,182.7419,182.7509,13987.0
2021-01-26 15:05:00,201.75,201.84,201.37,201.5,27829.0,182.7509,182.8325,182.4067,182.5245,27829.0
2021-01-26 15:10:00,201.63,201.65,201.03,201.03,27467.0,182.6422,182.6604,182.0987,182.0987,27467.0
2021-01-26 15:15:00,201.04,201.08,200.62,200.68,70036.0,182.1078,182.144,181.7274,181.7817,70036.0
2021-01-26 15:20:00,200.68,200.69,200.51,200.53,92880.0,181.7817,181.7908,181.6277,181.6458,92880.0
2021-01-26 15:25:00,200.57,200.58,200.28,200.5,46078.0,181.6821,181.6911,181.4194,181.6187,46078.0
2021-01-26 15:30:00,200.5,200.63,200.09,200.15,75832.0,181.6187,181.7364,181.2473,181.3016,75832.0
2021-01-26 15:35:00,200.15,200.4,199.85,200.28,89580.0,181.3016,181.5281,181.0299,181.4194,89580.0
2021-01-26 15:40:00,200.28,200.6,200.13,200.34,60036.0,181.4194,181.7092,181.2835,181.4737,60036.0
2021-01-26 15:45:00,200.35,200.52,200.1,200.2,78134.0,181.4828,181.6368,181.2563,181.3469,78134.0
2021-01-26 15:50:00,200.25,200.43,199.93,199.95,72997.0,181.3922,181.5552,181.1023,181.1205,72997.0
2021-01-26 15:55:00,199.93,200.08,199.4,200.04,229666.0,181.1023,181.2382,180.6222,181.202,229666.0
2021-01-27 09:30:00,197.0,198.0,193.76,194.36,139927.0,178.4483,179.3541,175.5134,176.0569,139927.0
2021-01-27 09:35:00,194.42,195.52,194.12,194.28,70726.0,176.1112,177.1076,175.8395,175.9844,70726.0
2021-01-27 09:40:00,194.2,194.34,193.49,193.61,67585.0,175.9119,176.0388,175.2688,175.3775,67585.0
2021-01-27 09:45:00,193.6,194.55,193.14,194.42,46618.0,175.3684,176.229,174.9518,176.1112,46618.0
2021-01-27 09:50:00,194.3,195.05,193.82,195.05,46134.0,176.0025,176.6819,175.5677,176.6819,46134.0
2021-01-27 09:55:00,195.15,196.25,194.95,196.25,41845.0,176.7725,177.7689,176.5913,177.7689,41845.0
2021-01-27 10:00:00,196.21,196.7,196.0,196.34,94507.0,177.7327,178.1765,177.5424,177.8504,94507.0
2021-01-27 10:05:00,196.25,197.48,196.19,197.03,20699.0,177.7689,178.8831,177.7145,178.4754,20699.0
2021-01-27 10:10:00,197.17,197.81,196.69,197.7,41181.0,178.6022,179.182,178.1674,179.0823,41181.0
2021-01-27 10:15:00,197.71,197.71,196.7,197.16,26374.0,179.0914,179.0914,178.1765,178.5932,26374.0
2021-01-27 10:20:00,197.21,198.38,197.16,197.3,49572.0,178.6385,179.6983,178.5932,178.72,49572.0
2021-01-27 10:25:00,197.31,197.89,197.12,197.15,19927.0,178.7291,179.2544,178.557,178.5841,19927.0
2021-01-27 10:30:00,197.07,197.76,196.5,196.88,25714.0,178.5117,179.1367,177.9953,178.3396,25714.0
2021-01-27 10:35:00,197.0,197.12,196.57,196.82,17496.0,178.4483,178.557,178.0587,178.2852,17496.0
2021-01-27 10:40:00,196.94,197.03,196.5,196.8,18699.0,178.3939,178.4754,177.9953,178.2671,18699.0
2021-01-27 10:45:00,196.77,197.32,196.69,197.25,20815.0,178.2399,178.7381,178.1674,178.6747,20815.0
2021-01-27 10:50:00,197.22,197.22,196.52,196.95,15671.0,178.6475,178.6475,178.0135,178.403,15671.0
2021-01-27 10:55:00,196.88,197.71,196.87,197.66,25730.0,178.3396,179.0914,178.3305,179.0461,25730.0
2021-01-27 11:00:00,197.7,197.81,197.0,197.23,17966.0,179.0823,179.182,178.4483,178.6566,17966.0
2021-01-27 11:05:00,197.17,197.17,196.33,196.66,17891.0,178.6022,178.6022,177.8414,178.1403,17891.0
2021-01-27 11:10:00,196.72,196.74,196.25,196.29,21439.0,178.1946,178.2127,177.7689,177.8051,21439.0
2021-01-27 11:15:00,196.34,196.44,195.75,195.99,23031.0,177.8504,177.941,177.316,177.5334,23031.0
2021-01-27 11:20:00,196.05,196.19,195.56,196.06,25751.0,177.5877,177.7145,177.1439,177.5968,25751.0
2021-01-27 11:25:00,196.13,196.45,196.13,196.21,13886.0,177.6602,177.9501,177.6602,177.7327,13886.0
2021-01-27 11:30:00,196.16,196.48,195.98,196.18,17820.0,177.6874,177.9772,177.5243,177.7055,17820.0
2021-01-27 11:35:00,196.17,196.56,196.1,196.49,13497.0,177.6964,178.0497,177.633,177.9863,13497.0
2021-01-27 11:40:00,196.52,196.72,196.27,196.35,11273.0,178.0135,178.1946,177.787,177.8595,11273.0
2021-01-27 11:45:00,196.28,196.61,195.93,195.95,20568.0,177.7961,178.095,177.479,177.4971,20568.0
2021-01-27 11:50:00,196.02,196.16,195.8,195.8,19664.0,177.5605,177.6874,177.3613,177.3613,19664.0
2021-01-27 11:55:00,195.75,195.98,195.57,195.57,15148.0,177.316,177.5243,177.1529,177.1529,15148.0
2021-01-27 12:00:00,195.56,195.99,195.56,195.73,14956.0,177.1439,177.5334,177.1439,177.2979,14956.0
2021-01-27 12:05:00,195.72,196.57,195.72,196.53,16469.0,177.2888,178.0587,177.2888,178.0225,16469.0
2021-01-27 12:10:00,196.56,196.91,196.52,196.68,16347.0,178.0497,178.3667,178.0135,178.1584,16347.0
2021-01-27 12:15:00,196.66,197.04,196.56,197.03,10812.0,178.1403,178.4845,178.0497,178.4754,10812.0
2021-01-27 12:20:00,197.03,197.16,196.64,196.79,14704.0,178.4754,178.5932,178.1222,178.258,14704.0
2021-01-27 12:25:00,196.79,197.01,196.72,196.84,13586.0,178.258,178.4573,178.1946,178.3033,13586.0
2021-01-27 12:30:00,196.79,196.91,196.66,196.9,19638.0,178.258,178.3667,178.1403,178.3577,19638.0
2021-01-27 12:35:00,196.89,197.45,196.7,197.4,17738.0,178.3486,178.8559,178.1765,178.8106,17738.0
2021-01-27 12:40:00,197.34,197.86,197.32,197.75,15226.0,178.7562,179.2273,178.7381,179.1276,15226.0
2021-01-27 12:45:00,197.77,198.38,197.67,198.14,18086.0,179.1457,179.6983,179.0552,179.4809,18086.0
2021-01-27 12:50:00,198.23,198.74,197.99,198.48,33677.0,179.5624,180.0244,179.345,179.7889,33677.0
2021-01-27 12:55:00,198.38,198.49,198.19,198.41,10049.0,179.6983,179.7979,179.5262,179.7255,10049.0
2021-01-27 13:00:00,198.41,198.8,198.29,198.55,17574.0,179.7255,180.0787,179.6168,179.8523,17574.0
2021-01-27 13:05:00,198.59,198.73,198.31,198.51,17268.0,179.8885,180.0153,179.6349,179.8161,17268.0
2021-01-27 13:10:00,198.52,198.57,197.85,197.89,11346.0,179.8251,179.8704,179.2182,179.2544,11346.0
2021-01-27 13:15:00,197.9,197.93,197.38,197.8,14091.0,179.2635,179.2907,178.7925,179.1729,14091.0
2021-01-27 13:20:00,197.83,198.09,197.8,197.8,6724.0,179.2001,179.4356,179.1729,179.1729,6724.0
2021-01-27 13:25:00,197.95,198.12,197.84,198.05,21476.0,179.3088,179.4628,179.2092,179.3994,21476.0
2021-01-27 13:30:00,197.98,198.01,197.63,197.74,10395.0,179.336,179.3631,179.0189,179.1186,10395.0
2021-01-27 13:35:00,197.86,198.11,197.64,197.7,9669.0,179.2273,179.4537,179.028,179.0823,9669.0
2021-01-27 13:40:00,197.68,197.72,197.5,197.5,15507.0,179.0642,179.1005,178.9012,178.9012,15507.0
2021-01-27 13:45:00,197.53,197.63,196.81,196.94,14039.0,178.9283,179.0189,178.2761,178.3939,14039.0
2021-01-27 13:50:00,196.89,197.24,196.89,197.19,17008.0,178.3486,178.6657,178.3486,178.6204,17008.0
2021-01-27 13:55:00,197.13,197.19,196.72,196.81,14639.0,178.566,178.6204,178.1946,178.2761,14639.0
2021-01-27 14:00:00,197.0,197.18,196.55,196.83,11743.0,178.4483,178.6113,178.0406,178.2943,11743.0
2021-01-27 14:05:00,196.79,196.81,196.19,196.4,20988.0,178.258,178.2761,177.7145,177.9048,20988.0
2021-01-27 14:10:00,196.42,196.52,196.22,196.31,24503.0,177.9229,178.0135,177.7417,177.8232,24503.0
2021-01-27 14:15:00,196.31,196.31,195.35,195.42,19813.0,177.8232,177.8232,176.9536,177.017,19813.0
2021-01-27 14:20:00,195.4,196.24,195.31,196.05,13646.0,176.9989,177.7598,176.9174,177.5877,13646.0
2021-01-27 14:25:00,196.02,196.28,195.64,195.7,16031.0,177.5605,177.7961,177.2163,177.2707,16031.0
2021-01-27 14:30:00,195.63,195.81,195.42,195.52,25490.0,177.2073,177.3703,177.017,177.1076,25490.0
2021-01-27 14:35:00,195.56,196.01,195.44,195.68,20086.0,177.1439,177.5515,177.0352,177.2526,20086.0
2021-01-27 14:40:00,195.65,195.87,195.41,195.71,26747.0,177.2254,177.4247,177.008,177.2797,26747.0
2021-01-27 14:45:00,195.76,196.11,195.62,195.86,29976.0,177.325,177.6421,177.1982,177.4156,29976.0
2021-01-27 14:50:00,195.9,196.16,195.62,196.11,30306.0,177.4518,177.6874,177.1982,177.6421,30306.0
2021-01-27 14:55:00,196.06,196.42,195.7,196.22,25291.0,177.5968,177.9229,177.2707,177.7417,25291.0
2021-01-27 15:00:00,196.19,196.32,195.81,196.05,21383.0,177.7145,177.8323,177.3703,177.5877,21383.0
2021-01-27 15:05:00,196.04,196.38,195.88,196.0,15669.0,177.5787,177.8866,177.4337,177.5424,15669.0
2021-01-27 15:10:00,196.06,196.6,196.06,196.45,31273.0,177.5968,178.0859,177.5968,177.9501,31273.0
2021-01-27 15:15:00,196.41,196.52,196.18,196.21,24653.0,177.9138,178.0135,177.7055,177.7327,24653.0
2021-01-27 15:20:00,196.23,196.29,195.6,195.74,36928.0,177.7508,177.8051,177.1801,177.3069,36928.0
2021-01-27 15:25:00,195.74,196.11,195.47,195.54,58703.0,177.3069,177.6421,177.0623,177.1257,58703.0
2021-01-27 15:30:00,195.53,195.85,195.09,195.18,45369.0,177.1167,177.4066,176.7181,176.7996,45369.0
2021-01-27 15:35:00,195.17,195.24,193.86,193.96,184813.0,176.7906,176.854,175.604,175.6945,184813.0
2021-01-27 15:40:00,193.95,194.92,193.69,194.54,71908.0,175.6855,176.5641,175.45,176.2199,71908.0
2021-01-27 15:45:00,194.48,194.87,194.28,194.55,93509.0,176.1656,176.5188,175.9844,176.229,93509.0
2021-01-27 15:50:00,194.54,194.84,194.43,194.7,120689.0,176.2199,176.4917,176.1203,176.3649,120689.0
2021-01-27 15:55:00,194.7,194.9,194.1,194.18,189121.0,176.3649,176.546,175.8214,175.8938,189121.0
2021-01-28 09:30:00,197.38,197.77,195.44,196.5,62622.0,178.7925,179.1457,177.0352,177.9953,62622.0
2021-01-28 09:35:00,196.5,197.9,196.44,197.11,24848.0,177.9953,179.2635,177.941,178.5479,24848.0
2021-01-28 09:40:00,197.24,198.59,196.97,198.48,15953.0,178.6657,179.8885,178.4211,179.7889,15953.0
2021-01-28 09:45:00,198.48,199.27,198.37,198.65,37143.0,179.7889,180.5045,179.6892,179.9429,37143.0
2021-01-28 09:50:00,198.65,199.15,198.49,199.03,49627.0,179.9429,180.3958,179.7979,180.2871,49627.0
2021-01-28 09:55:00,198.95,199.21,198.06,198.06,38864.0,180.2146,180.4501,179.4084,179.4084,38864.0
2021-01-28 10:00:00,198.53,200.32,198.49,199.89,34335.0,179.8342,181.4556,179.7979,181.0661,34335.0
2021-01-28 10:05:00,199.64,201.31,199.64,200.58,36847.0,180.8396,182.3524,180.8396,181.6911,36847.0
2021-01-28 10:10:00,200.73,201.09,200.31,200.97,33490.0,181.827,182.1531,181.4465,182.0444,33490.0
2021-01-28 10:15:00,201.11,201.53,200.82,201.43,39319.0,182.1712,182.5517,181.9085,182.4611,39319.0
2021-01-28 10:20:00,201.43,201.81,200.65,200.68,58908.0,182.4611,182.8053,181.7545,181.7817,58908.0
2021-01-28 10:25:00,200.77,201.43,200.74,201.13,34546.0,181.8632,182.4611,181.8361,182.1893,34546.0
2021-01-28 10:30:00,201.25,201.57,201.04,201.32,21677.0,182.298,182.5879,182.1078,182.3614,21677.0
2021-01-28 10:35:00,201.32,201.48,200.72,201.37,29700.0,182.3614,182.5064,181.8179,182.4067,29700.0
2021-01-28 10:40:00,201.39,201.62,200.7,200.7,29613.0,182.4248,182.6332,181.7998,181.7998,29613.0
2021-01-28 10:45:00,200.73,201.42,200.73,201.36,26971.0,181.827,182.452,181.827,182.3977,26971.0
2021-01-28 10:50:00,201.3,201.34,200.63,200.91,25756.0,182.3433,182.3796,181.7364,181.99,25756.0
2021-01-28 10:55:00,201.02,201.59,200.86,201.13,26876.0,182.0897,182.606,181.9448,182.1893,26876.0
2021-01-28 11:00:00,201.22,201.59,201.0,201.47,19696.0,182.2709,182.606,182.0716,182.4973,19696.0
2021-01-28 11:05:00,201.44,201.91,201.25,201.78,22804.0,182.4701,182.8959,182.298,182.7781,22804.0
2021-01-28 11:10:00,201.73,202.77,201.62,202.77,28750.0,182.7328,183.6749,182.6332,183.6749,28750.0
2021-01-28 11:15:00,202.78,203.0,202.63,202.74,24627.0,183.6839,183.8832,183.5481,183.6477,24627.0
2021-01-28 11:20:00,202.77,202.9,202.4,202.87,20883.0,183.6749,183.7926,183.3397,183.7655,20883.0
2021-01-28 11:25:00,202.87,203.39,202.7,203.39,31845.0,183.7655,184.2365,183.6115,184.2365,31845.0
2021-01-28 11:30:00,203.39,203.71,203.18,203.18,30084.0,184.2365,184.5264,184.0463,184.0463,30084.0
2021-01-28 11:35:00,203.39,203.52,203.16,203.47,15536.0,184.2365,184.3543,184.0282,184.309,15536.0
2021-01-28 11:40:00,203.42,203.79,203.28,203.59,25148.0,184.2637,184.5988,184.1369,184.4177,25148.0
2021-01-28 11:45:00,203.66,203.7,203.11,203.6,16475.0,184.4811,184.5173,183.9829,184.4267,16475.0
2021-01-28 11:50:00,203.63,203.93,203.46,203.8,17727.0,184.4539,184.7256,184.2999,184.6079,17727.0
2021-01-28 11:55:00,203.84,203.92,203.6,203.7,21073.0,184.6441,184.7166,184.4267,184.5173,21073.0
2021-01-28 12:00:00,203.7,204.18,203.69,204.12,27742.0,184.5173,184.9521,184.5083,184.8978,27742.0
2021-01-28 12:05:00,204.14,204.72,204.1,204.62,36865.0,184.9159,185.4413,184.8796,185.3507,36865.0
2021-01-28 12:10:00,204.63,204.74,204.35,204.35,19711.0,185.3597,185.4594,185.1061,185.1061,19711.0
2021-01-28 12:15:00,204.36,204.75,204.27,204.65,24473.0,185.1152,185.4684,185.0336,185.3778,24473.0
2021-01-28 12:20:00,204.61,204.61,203.6,203.84,23291.0,185.3416,185.3416,184.4267,184.6441,23291.0
2021-01-28 12:25:00,203.87,204.12,203.79,204.07,11175.0,184.6713,184.8978,184.5988,184.8525,11175.0
2021-01-28 12:30:00,204.09,204.19,203.87,204.15,14346.0,184.8706,184.9612,184.6713,184.9249,14346.0
2021-01-28 12:35:00,204.19,204.65,204.19,204.55,20928.0,184.9612,185.3778,184.9612,185.2873,20928.0
2021-01-28 12:40:00,204.64,204.98,204.51,204.61,21714.0,185.3688,185.6768,185.251,185.3416,21714.0
2021-01-28 12:45:00,204.61,204.68,204.41,204.52,11754.0,185.3416,185.405,185.1604,185.2601,11754.0
2021-01-28 12:50:00,204.51,204.51,204.22,204.38,35312.0,185.251,185.251,184.9883,185.1333,35312.0
2021-01-28 12:55:00,204.4,204.92,204.33,204.46,23464.0,185.1514,185.6224,185.088,185.2057,23464.0
2021-01-28 13:00:00,204.54,204.63,204.01,204.09,12824.0,185.2782,185.3597,184.7981,184.8706,12824.0
2021-01-28 13:05:00,204.06,204.06,203.61,203.67,13622.0,184.8434,184.8434,184.4358,184.4901,13622.0
2021-01-28 13:10:00,203.68,203.71,203.25,203.35,18831.0,184.4992,184.5264,184.1097,184.2003,18831.0
2021-01-28 13:15:00,203.25,203.39,203.14,203.33,16355.0,184.1097,184.2365,184.01,184.1822,16355.0
2021-01-28 13:20:00,203.33,203.67,203.1,203.65,16571.0,184.1822,184.4901,183.9738,184.472,16571.0
2021-01-28 13:25:00,203.62,203.7,203.21,203.56,24525.0,184.4448,184.5173,184.0735,184.3905,24525.0
2021-01-28 13:30:00,203.71,203.89,203.52,203.67,13372.0,184.5264,184.6894,184.3543,184.4901,13372.0
2021-01-28 13:35:00,203.7,203.99,203.46,203.94,15590.0,184.5173,184.78,184.2999,184.7347,15590.0
2021-01-28 13:40:00,204.0,204.16,203.83,204.16,14371.0,184.7891,184.934,184.6351,184.934,14371.0
2021-01-28 13:45:00,204.14,204.17,203.79,203.94,19452.0,184.9159,184.943,184.5988,184.7347,19452.0
2021-01-28 13:50:00,203.88,204.28,203.72,204.23,17137.0,184.6804,185.0427,184.5354,184.9974,17137.0
2021-01-28 13:55:00,204.19,204.26,203.98,204.08,25036.0,184.9612,185.0246,184.7709,184.8615,25036.0
2021-01-28 14:00:00,204.08,204.19,203.76,203.76,14731.0,184.8615,184.9612,184.5717,184.5717,14731.0
2021-01-28 14:05:00,203.76,203.76,203.46,203.53,16734.0,184.5717,184.5717,184.2999,184.3633,16734.0
2021-01-28 14:10:00,203.61,203.77,203.35,203.52,18299.0,184.4358,184.5807,184.2003,184.3543,18299.0
2021-01-28 14:15:00,203.6,203.62,203.16,203.36,23749.0,184.4267,184.4448,184.0282,184.2093,23749.0
2021-01-28 14:20:00,203.39,203.67,203.24,203.66,21773.0,184.2365,184.4901,184.1006,184.4811,21773.0
2021-01-28 14:25:00,203.67,204.05,203.67,203.88,19455.0,184.4901,184.8343,184.4901,184.6804,19455.0
2021-01-28 14:30:00,203.91,203.95,203.55,203.62,22091.0,184.7075,184.7438,184.3814,184.4448,22091.0
2021-01-28 14:35:00,203.61,203.62,203.23,203.51,21862.0,184.4358,184.4448,184.0916,184.3452,21862.0
2021-01-28 14:40:00,203.52,203.61,203.16,203.33,18459.0,184.3543,184.4358,184.0282,184.1822,18459.0
2021-01-28 14:45:00,203.37,203.54,203.26,203.44,18722.0,184.2184,184.3724,184.1187,184.2818,18722.0
2021-01-28 14:50:00,203.43,203.47,202.88,202.96,20771.0,184.2727,184.309,183.7745,183.847,20771.0
2021-01-28 14:55:00,202.99,202.99,202.64,202.98,16508.0,183.8742,183.8742,183.5571,183.8651,16508.0
2021-01-28 15:00:00,202.94,202.94,202.74,202.93,22211.0,183.8289,183.8289,183.6477,183.8198,22211.0
2021-01-28 15:05:00,202.95,203.16,202.91,203.03,23793.0,183.8379,184.0282,183.8017,183.9104,23793.0
2021-01-28 15:10:00,203.06,203.07,202.69,202.8,25499.0,183.9376,183.9466,183.6024,183.7021,25499.0
2021-01-28 15:15:00,202.84,202.92,202.49,202.63,29093.0,183.7383,183.8108,183.4213,183.5481,29093.0
2021-01-28 15:20:00,202.65,202.73,202.4,202.5,26064.0,183.5662,183.6387,183.3397,183.4303,26064.0
2021-01-28 15:25:00,202.52,202.8,202.5,202.59,29860.0,183.4484,183.7021,183.4303,183.5118,29860.0
2021-01-28 15:30:00,202.51,202.72,202.29,202.38,22520.0,183.4394,183.6296,183.2401,183.3216,22520.0
2021-01-28 15:35:00,202.37,202.37,201.83,202.23,41623.0,183.3126,183.3126,182.8234,183.1857,41623.0
2021-01-28 15:40:00,202.22,202.37,201.87,201.95,29060.0,183.1767,183.3126,182.8596,182.9321,29060.0
2021-01-28 15:45:00,201.93,202.33,201.71,202.31,48413.0,182.914,183.2763,182.7147,183.2582,48413.0
2021-01-28 15:50:00,202.19,202.48,201.85,202.25,55956.0,183.1495,183.4122,182.8415,183.2039,55956.0
2021-01-28 15:55:00,202.21,202.23,201.3,201.35,155166.0,183.1676,183.1857,182.3433,182.3886,155166.0
2021-01-29 09:30:00,199.29,200.26,198.48,198.51,80886.0,180.5226,181.4013,179.7889,179.8161,80886.0
2021-01-29 09:35:00,198.28,198.4,197.52,198.33,24548.0,179.6077,179.7164,178.9193,179.653,24548.0
2021-01-29 09:40:00,198.15,199.48,197.92,199.48,16389.0,179.49,180.6947,179.2816,180.6947,16389.0
2021-01-29 09:45:00,199.61,200.78,199.61,200.44,47641.0,180.8125,181.8723,180.8125,181.5643,47641.0
2021-01-29 09:50:00,200.43,200.43,199.68,199.81,19768.0,181.5552,181.5552,180.8759,180.9936,19768.0
2021-01-29 09:55:00,199.95,200.8,199.95,200.53,19003.0,181.1205,181.8904,181.1205,181.6458,19003.0
2021-01-29 10:00:00,200.58,200.69,200.0,200.12,21841.0,181.6911,181.7908,181.1657,181.2744,21841.0
2021-01-29 10:05:00,200.12,200.49,199.33,200.49,27571.0,181.2744,181.6096,180.5588,181.6096,27571.0
2021-01-29 10:10:00,200.49,200.78,199.92,199.92,24708.0,181.6096,181.8723,181.0933,181.0933,24708.0
2021-01-29 10:15:00,199.99,199.99,199.44,199.44,14724.0,181.1567,181.1567,180.6585,180.6585,14724.0
2021-01-29 10:20:00,199.4,199.68,199.29,199.62,30323.0,180.6222,180.8759,180.5226,180.8215,30323.0
2021-01-29 10:25:00,199.62,199.62,198.8,199.33,77431.0,180.8215,180.8215,180.0787,180.5588,77431.0
2021-01-29 10:30:00,199.46,199.65,199.28,199.28,14382.0,180.6766,180.8487,180.5135,180.5135,14382.0
2021-01-29 10:35:00,199.39,200.0,199.25,199.86,33871.0,180.6132,181.1657,180.4864,181.0389,33871.0
2021-01-29 10:40:00,199.78,199.79,198.97,198.97,26284.0,180.9665,180.9755,180.2327,180.2327,26284.0
2021-01-29 10:45:00,198.95,199.17,198.78,198.99,26507.0,180.2146,180.4139,180.0606,180.2509,26507.0
2021-01-29 10:50:00,198.96,199.1,198.61,198.7,17249.0,180.2237,180.3505,179.9066,179.9882,17249.0
2021-01-29 10:55:00,198.79,198.95,198.45,198.55,54666.0,180.0697,180.2146,179.7617,179.8523,54666.0
2021-01-29 11:00:00,198.56,198.65,197.94,198.47,39107.0,179.8613,179.9429,179.2997,179.7798,39107.0
2021-01-29 11:05:00,198.35,198.62,198.27,198.58,41159.0,179.6711,179.9157,179.5987,179.8795,41159.0
2021-01-29 11:10:00,198.54,198.54,198.13,198.14,23965.0,179.8432,179.8432,179.4718,179.4809,23965.0
2021-01-29 11:15:00,198.1,198.5,197.85,198.41,38800.0,179.4447,179.807,179.2182,179.7255,38800.0
2021-01-29 11:20:00,198.47,198.56,198.22,198.24,23051.0,179.7798,179.8613,179.5534,179.5715,23051.0
2021-01-29 11:25:00,198.26,198.36,197.76,197.91,69644.0,179.5896,179.6802,179.1367,179.2726,69644.0
2021-01-29 11:30:00,197.9,198.26,197.77,197.9,22145.0,179.2635,179.5896,179.1457,179.2635,22145.0
2021-01-29 11:35:00,197.96,198.79,197.88,198.73,18060.0,179.3179,180.0697,179.2454,180.0153,18060.0
2021-01-29 11:40:00,198.74,199.07,198.65,199.04,16263.0,180.0244,180.3233,179.9429,180.2961,16263.0
2021-01-29 11:45:00,198.95,198.98,198.24,198.43,16783.0,180.2146,180.2418,179.5715,179.7436,16783.0
2021-01-29 11:50:00,198.43,198.47,198.03,198.28,16399.0,179.7436,179.7798,179.3813,179.6077,16399.0
2021-01-29 11:55:00,198.31,198.65,198.28,198.59,9794.0,179.6349,179.9429,179.6077,179.8885,9794.0
2021-01-29 12:00:00,198.62,199.0,198.46,198.98,14139.0,179.9157,180.2599,179.7708,180.2418,14139.0
2021-01-29 12:05:00,199.04,199.04,198.66,198.78,10302.0,180.2961,180.2961,179.9519,180.0606,10302.0
2021-01-29 12:10:00,198.82,199.18,198.34,198.34,14011.0,180.0969,180.423,179.6621,179.6621,14011.0
2021-01-29 12:15:00,198.25,198.47,197.94,198.16,18457.0,179.5805,179.7798,179.2997,179.499,18457.0
2021-01-29 12:20:00,198.18,198.24,197.82,197.86,14578.0,179.5171,179.5715,179.191,179.2273,14578.0
2021-01-29 12:25:00,197.9,198.17,197.84,198.02,9412.0,179.2635,179.5081,179.2092,179.3722,9412.0
2021-01-29 12:30:00,198.04,198.06,197.36,197.36,25318.0,179.3903,179.4084,178.7744,178.7744,25318.0
2021-01-29 12:35:00,197.36,197.59,197.08,197.24,14296.0,178.7744,178.9827,178.5207,178.6657,14296.0
2021-01-29 12:40:00,197.22,197.61,197.14,197.41,12246.0,178.6475,179.0008,178.5751,178.8196,12246.0
2021-01-29 12:45:00,197.41,197.46,196.77,196.85,22833.0,178.8196,178.8649,178.2399,178.3124,22833.0
2021-01-29 12:50:00,196.93,197.66,196.91,197.66,15973.0,178.3848,179.0461,178.3667,179.0461,15973.0
2021-01-29 12:55:00,197.62,197.67,197.3,197.39,21180.0,179.0099,179.0552,178.72,178.8015,21180.0
2021-01-29 13:00:00,197.37,198.05,197.15,198.0,40641.0,178.7834,179.3994,178.5841,179.3541,40641.0
2021-01-29 13:05:00,198.0,198.02,197.67,197.87,14256.0,179.3541,179.3722,179.0552,179.2363,14256.0
2021-01-29 13:10:00,197.85,197.94,197.47,197.94,24096.0,179.2182,179.2997,178.874,179.2997,24096.0
2021-01-29 13:15:00,197.93,198.12,197.77,197.91,26171.0,179.2907,179.4628,179.1457,179.2726,26171.0
2021-01-29 13:20:00,197.9,198.27,197.9,198.13,14752.0,179.2635,179.5987,179.2635,179.4718,14752.0
2021-01-29 13:25:00,198.15,198.77,198.09,198.62,16698.0,179.49,180.0516,179.4356,179.9157,16698.0
2021-01-29 13:30:00,198.62,198.8,198.54,198.75,19845.0,179.9157,180.0787,179.8432,180.0335,19845.0
2021-01-29 13:35:00,198.74,198.87,198.39,198.39,13193.0,180.0244,180.1422,179.7074,179.7074,13193.0
2021-01-29 13:40:00,198.46,198.62,198.3,198.48,16610.0,179.7708,179.9157,179.6258,179.7889,16610.0
2021-01-29 13:45:00,198.39,198.65,198.32,198.5,10949.0,179.7074,179.9429,179.644,179.807,10949.0
2021-01-29 13:50:00,198.41,198.49,198.1,198.31,7799.0,179.7255,179.7979,179.4447,179.6349,7799.0
2021-01-29 13:55:00,198.38,198.4,198.06,198.09,11418.0,179.6983,179.7164,179.4084,179.4356,11418.0
2021-01-29 14:00:00,198.07,198.8,198.05,198.75,14724.0,179.4175,180.0787,179.3994,180.0335,14724.0
2021-01-29 14:05:00,198.51,198.95,198.45,198.81,17810.0,179.8161,180.2146,179.7617,180.0878,17810.0
2021-01-29 14:10:00,198.83,199.02,198.66,198.79,11575.0,180.1059,180.278,179.9519,180.0697,11575.0
2021-01-29 14:15:00,198.8,199.03,198.73,198.93,6412.0,180.0787,180.2871,180.0153,180.1965,6412.0
2021-01-29 14:20:00,198.92,198.95,198.48,198.62,9126.0,180.1874,180.2146,179.7889,179.9157,9126.0
2021-01-29 14:25:00,198.62,198.62,198.21,198.31,12933.0,179.9157,179.9157,179.5443,179.6349,12933.0
2021-01-29 14:30:00,198.26,198.27,197.97,198.2,17594.0,179.5896,179.5987,179.3269,179.5353,17594.0
2021-01-29 14:35:00,198.26,198.38,198.05,198.11,13489.0,179.5896,179.6983,179.3994,179.4537,13489.0
2021-01-29 14:40:00,198.08,198.49,197.9,198.28,20200.0,179.4266,179.7979,179.2635,179.6077,20200.0
2021-01-29 14:45:00,198.23,198.4,198.09,198.31,12748.0,179.5624,179.7164,179.4356,179.6349,12748.0
2021-01-29 14:50:00,198.36,198.62,198.36,198.4,8619.0,179.6802,179.9157,179.6802,179.7164,8619.0
2021-01-29 14:55:00,198.3,198.62,198.19,198.19,10210.0,179.6258,179.9157,179.5262,179.5262,10210.0
2021-01-29 15:00:00,198.23,199.21,198.23,199.14,14403.0,179.5624,180.4501,179.5624,180.3867,14403.0
2021-01-29 15:05:00,199.2,199.21,198.82,199.0,17307.0,180.4411,180.4501,180.0969,180.2599,17307.0
2021-01-29 15:10:00,199.04,199.13,198.75,198.88,10515.0,180.2961,180.3777,180.0335,180.1512,10515.0
2021-01-29 15:15:00,198.85,198.99,198.65,198.7,10821.0,180.124,180.2509,179.9429,179.9882,10821.0
2021-01-29 15:20:00,198.73,199.01,198.61,198.69,22464.0,180.0153,180.269,179.9066,179.9791,22464.0
2021-01-29 15:25:00,198.61,198.82,198.5,198.61,24609.0,179.9066,180.0969,179.807,179.9066,24609.0
2021-01-29 15:30:00,198.64,199.05,198.6,198.69,23386.0,179.9338,180.3052,179.8976,179.9791,23386.0
2021-01-29 15:35:00,198.69,198.69,197.77,197.8,34191.0,179.9791,179.9791,179.1457,179.1729,34191.0
2021-01-29 15:40:00,197.77,197.77,197.14,197.4,36494.0,179.1457,179.1457,178.5751,178.8106,36494.0
2021-01-29 15:45:00,197.41,197.67,197.22,197.56,39527.0,178.8196,179.0552,178.6475,178.9555,39527.0
2021-01-29 15:50:00,197.48,198.24,197.46,197.96,63126.0,178.8831,179.5715,178.8649,179.3179,63126.0
2021-01-29 15:55:00,197.97,198.81,197.24,197.36,146612.0,179.3269,180.0878,178.6657,178.7744,146612.0
2021-02-01 09:30:00,199.64,200.53,198.75,199.64,85803.0,180.8396,181.6458,180.0335,180.8396,85803.0
2021-02-01 09:35:00,199.8,200.17,198.56,199.11,35492.0,180.9846,181.3197,179.8613,180.3596,35492.0
2021-02-01 09:40:00,199.05,199.51,198.63,198.73,14551.0,180.3052,180.7219,179.9248,180.0153,14551.0
2021-02-01 09:45:00,198.76,199.59,198.47,198.94,22013.0,180.0425,180.7944,179.7798,180.2056,22013.0
2021-02-01 09:50:00,198.95,199.31,198.52,198.87,23150.0,180.2146,180.5407,179.8251,180.1422,23150.0
2021-02-01 09:55:00,198.89,199.85,198.89,199.81,14952.0,180.1603,181.0299,180.1603,180.9936,14952.0
2021-02-01 10:00:00,199.72,200.01,199.0,199.78,14336.0,180.9121,181.1748,180.2599,180.9665,14336.0
2021-02-01 10:05:00,199.89,200.06,199.71,199.93,13804.0,181.0661,181.2201,180.9031,181.1023,13804.0
2021-02-01 10:10:00,199.93,200.03,199.3,199.47,12724.0,181.1023,181.1929,180.5317,180.6857,12724.0
2021-02-01 10:15:00,199.66,200.02,199.63,200.02,10353.0,180.8578,181.1839,180.8306,181.1839,10353.0
2021-02-01 10:20:00,200.05,200.57,199.99,200.56,15624.0,181.211,181.6821,181.1567,181.673,15624.0
2021-02-01 10:25:00,200.63,200.7,199.97,200.03,14517.0,181.7364,181.7998,181.1386,181.1929,14517.0
2021-02-01 10:30:00,200.04,200.57,200.03,200.39,10683.0,181.202,181.6821,181.1929,181.519,10683.0
2021-02-01 10:35:00,200.37,200.37,198.91,199.07,11150.0,181.5009,181.5009,180.1784,180.3233,11150.0
2021-02-01 10:40:00,199.13,199.23,198.77,198.86,17373.0,180.3777,180.4683,180.0516,180.1331,17373.0
2021-02-01 10:45:00,198.89,199.37,198.88,199.36,13725.0,180.1603,180.5951,180.1512,180.586,13725.0
2021-02-01 10:50:00,199.37,199.37,198.9,198.9,16905.0,180.5951,180.5951,180.1693,180.1693,16905.0
2021-02-01 10:55:00,198.87,198.99,198.53,198.91,22575.0,180.1422,180.2509,179.8342,180.1784,22575.0
2021-02-01 11:00:00,198.88,199.26,198.74,199.2,17625.0,180.1512,180.4954,180.0244,180.4411,17625.0
2021-02-01 11:05:00,199.41,199.72,199.3,199.59,11928.0,180.6313,180.9121,180.5317,180.7944,11928.0
2021-02-01 11:10:00,199.59,199.81,199.53,199.67,10229.0,180.7944,180.9936,180.74,180.8668,10229.0
2021-02-01 11:15:00,199.67,199.87,199.56,199.84,5787.0,180.8668,181.048,180.7672,181.0208,5787.0
2021-02-01 11:20:00,199.89,200.06,199.59,199.84,15091.0,181.0661,181.2201,180.7944,181.0208,15091.0
2021-02-01 11:25:00,199.95,200.11,199.83,199.95,12387.0,181.1205,181.2654,181.0118,181.1205,12387.0
2021-02-01 11:30:00,199.9,200.2,199.9,200.0,9818.0,181.0752,181.3469,181.0752,181.1657,9818.0
2021-02-01 11:35:00,199.91,199.96,199.7,199.72,8215.0,181.0842,181.1295,180.894,180.9121,8215.0
2021-02-01 11:40:00,199.8,200.34,199.78,200.24,10130.0,180.9846,181.4737,180.9665,181.3831,10130.0
2021-02-01 11:45:00,200.28,200.5,200.19,200.5,8529.0,181.4194,181.6187,181.3378,181.6187,8529.0
2021-02-01 11:50:00,200.45,200.71,200.37,200.6,11112.0,181.5734,181.8089,181.5009,181.7092,11112.0
2021-02-01 11:55:00,200.6,200.6,199.95,199.97,14537.0,181.7092,181.7092,181.1205,181.1386,14537.0
2021-02-01 12:00:00,200.09,200.18,199.96,200.0,7017.0,181.2473,181.3288,181.1295,181.1657,7017.0
2021-02-01 12:05:00,200.19,200.19,199.66,199.69,6700.0,181.3378,181.3378,180.8578,180.8849,6700.0
2021-02-01 12:10:00,199.67,199.8,199.58,199.71,7506.0,180.8668,180.9846,180.7853,180.9031,7506.0
2021-02-01 12:15:00,199.84,200.1,199.82,199.85,9103.0,181.0208,181.2563,181.0027,181.0299,9103.0
2021-02-01 12:20:00,199.79,199.79,199.26,199.27,9138.0,180.9755,180.9755,180.4954,180.5045,9138.0
2021-02-01 12:25:00,199.39,199.61,199.22,199.61,9814.0,180.6132,180.8125,180.4592,180.8125,9814.0
2021-02-01 12:30:00,199.61,199.8,199.58,199.68,12162.0,180.8125,180.9846,180.7853,180.8759,12162.0
2021-02-01 12:35:00,199.66,199.66,199.11,199.24,16344.0,180.8578,180.8578,180.3596,180.4773,16344.0
2021-02-01 12:40:00,199.24,199.29,199.04,199.1,11032.0,180.4773,180.5226,180.2961,180.3505,11032.0
2021-02-01 12:45:00,199.09,199.22,198.83,199.2,26271.0,180.3414,180.4592,180.1059,180.4411,26271.0
2021-02-01 12:50:00,199.15,199.24,198.94,199.04,9855.0,180.3958,180.4773,180.2056,180.2961,9855.0
2021-02-01 12:55:00,199.02,199.22,199.01,199.1,11770.0,180.278,180.4592,180.269,180.3505,11770.0
2021-02-01 13:00:00,199.15,199.25,198.89,199.24,8408.0,180.3958,180.4864,180.1603,180.4773,8408.0
2021-02-01 13:05:00,199.28,199.33,198.86,199.07,5677.0,180.5135,180.5588,180.1331,180.3233,5677.0
2021-02-01 13:10:00,199.1,199.25,199.03,199.09,7273.0,180.3505,180.4864,180.2871,180.3414,7273.0
2021-02-01 13:15:00,199.12,199.14,199.02,199.04,6640.0,180.3686,180.3867,180.278,180.2961,6640.0
2021-02-01 13:20:00,199.04,199.22,198.86,198.88,10184.0,180.2961,180.4592,180.1331,180.1512,10184.0
2021-02-01 13:25:00,198.88,199.4,198.88,199.4,9992.0,180.1512,180.6222,180.1512,180.6222,9992.0
2021-02-01 13:30:00,199.4,199.61,199.4,199.58,20281.0,180.6222,180.8125,180.6222,180.7853,20281.0
2021-02-01 13:35:00,199.53,199.54,199.01,199.04,8989.0,180.74,180.7491,180.269,180.2961,8989.0
2021-02-01 13:40:00,199.05,199.09,198.86,198.93,9871.0,180.3052,180.3414,180.1331,180.1965,9871.0
2021-02-01 13:45:00,198.97,199.0,198.8,198.8,12002.0,180.2327,180.2599,180.0787,180.0787,12002.0
2021-02-01 13:50:00,198.8,199.19,198.76,199.08,12173.0,180.0787,180.432,180.0425,180.3324,12173.0
2021-02-01 13:55:00,199.15,199.33,199.02,199.29,22637.0,180.3958,180.5588,180.278,180.5226,22637.0
2021-02-01 14:00:00,199.35,199.49,199.24,199.27,18643.0,180.577,180.7038,180.4773,180.5045,18643.0
2021-02-01 14:05:00,199.28,199.33,199.01,199.1,8096.0,180.5135,180.5588,180.269,180.3505,8096.0
2021-02-01 14:10:00,199.14,199.26,198.95,199.23,14610.0,180.3867,180.4954,180.2146,180.4683,14610.0
2021-02-01 14:15:00,199.16,199.5,199.16,199.36,13101.0,180.4048,180.7128,180.4048,180.586,13101.0
2021-02-01 14:20:00,199.41,199.53,199.41,199.5,13163.0,180.6313,180.74,180.6313,180.7128,13163.0
2021-02-01 14:25:00,199.5,199.69,199.46,199.54,12855.0,180.7128,180.8849,180.6766,180.7491,12855.0
2021-02-01 14:30:00,199.55,199.55,199.26,199.43,12681.0,180.7581,180.7581,180.4954,180.6494,12681.0
2021-02-01 14:35:00,199.45,199.68,199.4,199.6,21432.0,180.6675,180.8759,180.6222,180.8034,21432.0
2021-02-01 14:40:00,199.6,199.75,199.4,199.4,9205.0,180.8034,180.9393,180.6222,180.6222,9205.0
2021-02-01 14:45:00,199.4,199.44,199.2,199.3,11201.0,180.6222,180.6585,180.4411,180.5317,11201.0
2021-02-01 14:50:00,199.33,199.36,199.23,199.31,10662.0,180.5588,180.586,180.4683,180.5407,10662.0
2021-02-01 14:55:00,199.33,199.33,198.95,199.11,28677.0,180.5588,180.5588,180.2146,180.3596,28677.0
2021-02-01 15:00:00,199.15,199.31,199.14,199.25,9856.0,180.3958,180.5407,180.3867,180.4864,9856.0
2021-02-01 15:05:00,199.22,199.25,198.96,199.1,16883.0,180.4592,180.4864,180.2237,180.3505,16883.0
2021-02-01 15:10:00,199.11,199.16,198.82,198.97,14996.0,180.3596,180.4048,180.0969,180.2327,14996.0
2021-02-01 15:15:00,198.97,199.04,198.9,198.96,19112.0,180.2327,180.2961,180.1693,180.2237,19112.0
2021-02-01 15:20:00,198.94,199.12,198.79,198.89,19062.0,180.2056,180.3686,180.0697,180.1603,19062.0
2021-02-01 15:25:00,198.89,198.99,198.8,198.8,19818.0,180.1603,180.2509,180.0787,180.0787,19818.0
2021-02-01 15:30:00,198.8,198.8,198.31,198.31,29904.0,180.0787,180.0787,179.6349,179.6349,29904.0
2021-02-01 15:35:00,198.31,198.9,198.27,198.68,35635.0,179.6349,180.1693,179.5987,179.97,35635.0
2021-02-01 15:40:00,198.68,199.11,198.46,198.96,33705.0,179.97,180.3596,179.7708,180.2237,33705.0
2021-02-01 15:45:00,198.9,198.94,198.61,198.71,40383.0,180.1693,180.2056,179.9066,179.9972,40383.0
2021-02-01 15:50:00,198.72,199.27,198.66,199.18,44362.0,180.0063,180.5045,179.9519,180.423,44362.0
2021-02-01 15:55:00,199.2,199.26,198.51,198.6,102037.0,180.4411,180.4954,179.8161,179.8976,102037.0
2021-02-02 09:30:00,200.54,201.83,200.04,201.83,69610.0,181.6549,182.8234,181.202,182.8234,69610.0
2021-02-02 09:35:00,201.81,201.82,201.12,201.58,15312.0,182.8053,182.8144,182.1803,182.597,15312.0
2021-02-02 09:40:00,201.83,201.97,201.03,201.69,18946.0,182.8234,182.9502,182.0987,182.6966,18946.0
2021-02-02 09:45:00,201.64,202.47,201.57,202.03,21659.0,182.6513,183.4031,182.5879,183.0046,21659.0
2021-02-02 09:50:00,202.11,202.85,201.9,202.85,28747.0,183.077,183.7474,182.8868,183.7474,28747.0
2021-02-02 09:55:00,202.88,203.53,202.47,203.46,36915.0,183.7745,184.3633,183.4031,184.2999,36915.0
2021-02-02 10:00:00,203.4,204.1,203.31,203.53,39106.0,184.2456,184.8796,184.164,184.3633,39106.0
2021-02-02 10:05:00,203.61,204.29,203.48,204.25,30797.0,184.4358,185.0517,184.318,185.0155,30797.0
2021-02-02 10:10:00,204.25,204.56,204.1,204.45,84955.0,185.0155,185.2963,184.8796,185.1967,84955.0
2021-02-02 10:15:00,204.32,205.04,204.31,204.54,51109.0,185.0789,185.7311,185.0699,185.2782,51109.0
2021-02-02 10:20:00,204.54,204.8,204.26,204.44,18867.0,185.2782,185.5137,185.0246,185.1876,18867.0
2021-02-02 10:25:00,204.44,204.86,204.18,204.23,28132.0,185.1876,185.5681,184.9521,184.9974,28132.0
2021-02-02 10:30:00,204.22,204.52,204.11,204.49,26479.0,184.9883,185.2601,184.8887,185.2329,26479.0
2021-02-02 10:35:00,204.49,205.16,204.3,204.74,28811.0,185.2329,185.8398,185.0608,185.4594,28811.0
2021-02-02 10:40:00,204.74,204.97,204.67,204.74,24187.0,185.4594,185.6677,185.396,185.4594,24187.0
2021-02-02 10:45:00,204.74,205.03,204.68,204.95,21977.0,185.4594,185.7221,185.405,185.6496,21977.0
2021-02-02 10:50:00,204.98,205.23,204.85,205.21,33884.0,185.6768,185.9032,185.559,185.8851,33884.0
2021-02-02 10:55:00,205.27,205.43,205.13,205.27,19379.0,185.9395,186.0844,185.8126,185.9395,19379.0
2021-02-02 11:00:00,205.26,205.67,205.26,205.53,42157.0,185.9304,186.3018,185.9304,186.175,42157.0
2021-02-02 11:05:00,205.5,205.56,205.03,205.09,20311.0,186.1478,186.2022,185.7221,185.7764,20311.0
2021-02-02 11:10:00,205.09,205.46,205.02,205.43,29097.0,185.7764,186.1116,185.713,186.0844,29097.0
2021-02-02 11:15:00,205.47,206.02,205.4,206.02,34136.0,186.1206,186.6188,186.0572,186.6188,34136.0
2021-02-02 11:20:00,206.03,206.1,205.6,205.61,44717.0,186.6279,186.6913,186.2384,186.2474,44717.0
2021-02-02 11:25:00,205.63,205.64,205.1,205.35,26711.0,186.2656,186.2746,185.7855,186.0119,26711.0
2021-02-02 11:30:00,205.35,205.63,205.24,205.61,16739.0,186.0119,186.2656,185.9123,186.2474,16739.0
2021-02-02 11:35:00,205.61,206.0,205.56,205.85,21045.0,186.2474,186.6007,186.2022,186.4648,21045.0
2021-02-02 11:40:00,205.85,205.94,205.66,205.89,17594.0,186.4648,186.5464,186.2927,186.5011,17594.0
2021-02-02 11:45:00,205.9,206.15,205.84,205.88,25059.0,186.5101,186.7366,186.4558,186.492,25059.0
2021-02-02 11:50:00,205.91,206.01,205.72,205.85,21909.0,186.5192,186.6098,186.3471,186.4648,21909.0
2021-02-02 11:55:00,205.89,206.05,205.8,205.93,54125.0,186.5011,186.646,186.4195,186.5373,54125.0
2021-02-02 12:00:00,205.95,206.12,205.89,206.1,36698.0,186.5554,186.7094,186.5011,186.6913,36698.0
2021-02-02 12:05:00,206.12,206.16,205.91,206.14,94062.0,186.7094,186.7456,186.5192,186.7275,94062.0
2021-02-02 12:10:00,206.11,206.25,205.39,205.44,142132.0,186.7004,186.8272,186.0482,186.0935,142132.0
2021-02-02 12:15:00,205.45,205.62,205.14,205.22,34642.0,186.1025,186.2565,185.8217,185.8942,34642.0
2021-02-02 12:20:00,205.27,205.27,204.73,204.75,13948.0,185.9395,185.9395,185.4503,185.4684,13948.0
2021-02-02 12:25:00,204.75,205.26,204.74,205.13,12233.0,185.4684,185.9304,185.4594,185.8126,12233.0
2021-02-02 12:30:00,205.12,205.54,205.11,205.18,25867.0,185.8036,186.184,185.7945,185.8579,25867.0
2021-02-02 12:35:00,205.17,205.4,204.9,205.35,19920.0,185.8489,186.0572,185.6043,186.0119,19920.0
2021-02-02 12:40:00,205.36,205.69,205.17,205.58,24229.0,186.021,186.3199,185.8489,186.2203,24229.0
2021-02-02 12:45:00,205.55,205.66,205.4,205.41,13642.0,186.1931,186.2927,186.0572,186.0663,13642.0
2021-02-02 12:50:00,205.48,205.52,205.18,205.22,12646.0,186.1297,186.1659,185.8579,185.8942,12646.0
2021-02-02 12:55:00,205.24,205.47,205.22,205.47,12731.0,185.9123,186.1206,185.8942,186.1206,12731.0
2021-02-02 13:00:00,205.53,205.64,205.42,205.56,12524.0,186.175,186.2746,186.0753,186.2022,12524.0
2021-02-02 13:05:00,205.64,205.77,205.52,205.77,18951.0,186.2746,186.3924,186.1659,186.3924,18951.0
2021-02-02 13:10:00,205.76,205.92,205.58,205.58,13856.0,186.3833,186.5282,186.2203,186.2203,13856.0
2021-02-02 13:15:00,205.56,205.59,205.41,205.43,12734.0,186.2022,186.2293,186.0663,186.0844,12734.0
2021-02-02 13:20:00,205.47,205.5,205.27,205.35,11001.0,186.1206,186.1478,185.9395,186.0119,11001.0
2021-02-02 13:25:00,205.32,205.35,205.08,205.12,12785.0,185.9848,186.0119,185.7674,185.8036,12785.0
2021-02-02 13:30:00,205.14,205.4,205.03,205.3,14061.0,185.8217,186.0572,185.7221,185.9666,14061.0
2021-02-02 13:35:00,205.26,205.44,205.13,205.43,14738.0,185.9304,186.0935,185.8126,186.0844,14738.0
2021-02-02 13:40:00,205.43,205.51,205.3,205.51,16144.0,186.0844,186.1569,185.9666,186.1569,16144.0
2021-02-02 13:45:00,205.5,206.0,205.46,205.67,35949.0,186.1478,186.6007,186.1116,186.3018,35949.0
2021-02-02 13:50:00,205.68,205.76,205.55,205.59,11965.0,186.3108,186.3833,186.1931,186.2293,11965.0
2021-02-02 13:55:00,205.63,206.04,205.62,205.89,22755.0,186.2656,186.6369,186.2565,186.5011,22755.0
2021-02-02 14:00:00,205.93,206.18,205.93,206.18,20676.0,186.5373,186.7638,186.5373,186.7638,20676.0
2021-02-02 14:05:00,206.09,206.28,206.09,206.18,17911.0,186.6822,186.8543,186.6822,186.7638,17911.0
2021-02-02 14:10:00,206.21,206.28,206.04,206.26,21105.0,186.7909,186.8543,186.6369,186.8362,21105.0
2021-02-02 14:15:00,206.24,206.26,205.51,205.63,21932.0,186.8181,186.8362,186.1569,186.2656,21932.0
2021-02-02 14:20:00,205.64,206.05,205.57,206.01,20450.0,186.2746,186.646,186.2112,186.6098,20450.0
2021-02-02 14:25:00,206.05,206.27,205.66,205.71,18975.0,186.646,186.8453,186.2927,186.338,18975.0
2021-02-02 14:30:00,205.73,205.94,205.59,205.88,22935.0,186.3561,186.5464,186.2293,186.492,22935.0
2021-02-02 14:35:00,206.0,206.23,205.94,206.12,27515.0,186.6007,186.8091,186.5464,186.7094,27515.0
2021-02-02 14:40:00,206.11,206.19,205.94,205.94,121250.0,186.7004,186.7728,186.5464,186.5464,121250.0
2021-02-02 14:45:00,205.94,206.06,205.89,206.04,14452.0,186.5464,186.6551,186.5011,186.6369,14452.0
2021-02-02 14:50:00,206.06,206.49,205.98,206.49,27051.0,186.6551,187.0446,186.5826,187.0446,27051.0
2021-02-02 14:55:00,206.48,206.96,206.47,206.96,32406.0,187.0355,187.4703,187.0265,187.4703,32406.0
2021-02-02 15:00:00,206.89,207.13,206.67,207.04,34542.0,187.4069,187.6243,187.2076,187.5428,34542.0
2021-02-02 15:05:00,207.02,207.02,206.77,206.96,15939.0,187.5247,187.5247,187.2982,187.4703,15939.0
2021-02-02 15:10:00,206.96,207.04,206.56,206.56,32300.0,187.4703,187.5428,187.108,187.108,32300.0
2021-02-02 15:15:00,206.58,206.94,206.47,206.76,27374.0,187.1261,187.4522,187.0265,187.2891,27374.0
2021-02-02 15:20:00,206.79,206.95,206.69,206.9,23336.0,187.3163,187.4613,187.2257,187.416,23336.0
2021-02-02 15:25:00,206.92,206.99,206.72,206.86,23232.0,187.4341,187.4975,187.2529,187.3797,23232.0
2021-02-02 15:30:00,206.86,206.87,206.3,206.33,36667.0,187.3797,187.3888,186.8725,186.8996,36667.0
2021-02-02 15:35:00,206.36,206.41,206.17,206.3,33676.0,186.9268,186.9721,186.7547,186.8725,33676.0
2021-02-02 15:40:00,206.35,206.41,205.92,205.95,33637.0,186.9178,186.9721,186.5282,186.5554,33637.0
2021-02-02 15:45:00,205.9,206.2,205.85,206.06,50084.0,186.5101,186.7819,186.4648,186.6551,50084.0
2021-02-02 15:50:00,206.04,206.33,205.89,205.95,74849.0,186.6369,186.8996,186.5011,186.5554,74849.0
2021-02-02 15:55:00,205.96,206.17,205.85,205.87,164927.0,186.5645,186.7547,186.4648,186.483,164927.0
2021-02-03 09:30:00,205.14,205.49,204.32,205.03,64485.0,185.8217,186.1387,185.0789,185.7221,64485.0
2021-02-03 09:35:00,205.01,205.89,204.56,205.75,48482.0,185.7039,186.5011,185.2963,186.3743,48482.0
2021-02-03 09:40:00,205.8,205.92,205.37,205.9,9866.0,186.4195,186.5282,186.03,186.5101,9866.0
2021-02-03 09:45:00,205.88,205.88,205.36,205.42,16706.0,186.492,186.492,186.021,186.0753,16706.0
2021-02-03 09:50:00,205.37,205.45,204.15,204.32,23461.0,186.03,186.1025,184.9249,185.0789,23461.0
2021-02-03 09:55:00,204.39,204.89,204.31,204.89,13499.0,185.1423,185.5952,185.0699,185.5952,13499.0
2021-02-03 10:00:00,204.8,204.86,204.51,204.62,13902.0,185.5137,185.5681,185.251,185.3507,13902.0
2021-02-03 10:05:00,204.66,205.38,204.66,205.29,8840.0,185.3869,186.0391,185.3869,185.9576,8840.0
2021-02-03 10:10:00,205.33,205.42,204.29,204.45,13667.0,185.9938,186.0753,185.0517,185.1967,13667.0
2021-02-03 10:15:00,204.52,204.82,204.38,204.38,11166.0,185.2601,185.5318,185.1333,185.1333,11166.0
2021-02-03 10:20:00,204.44,204.51,204.34,204.48,6457.0,185.1876,185.251,185.097,185.2239,6457.0
2021-02-03 10:25:00,204.56,204.56,204.08,204.08,12259.0,185.2963,185.2963,184.8615,184.8615,12259.0
2021-02-03 10:30:00,204.18,204.22,203.85,204.16,10611.0,184.9521,184.9883,184.6532,184.934,10611.0
2021-02-03 10:35:00,204.19,204.2,203.93,204.04,9820.0,184.9612,184.9702,184.7256,184.8253,9820.0
2021-02-03 10:40:00,204.02,204.27,203.94,204.24,14543.0,184.8072,185.0336,184.7347,185.0065,14543.0
2021-02-03 10:45:00,204.25,204.58,204.18,204.54,11364.0,185.0155,185.3144,184.9521,185.2782,11364.0
2021-02-03 10:50:00,204.5,204.63,204.3,204.3,12843.0,185.242,185.3597,185.0608,185.0608,12843.0
2021-02-03 10:55:00,204.37,204.44,203.9,204.39,18229.0,185.1242,185.1876,184.6985,185.1423,18229.0
2021-02-03 11:00:00,204.37,204.7,204.28,204.53,18806.0,185.1242,185.4231,185.0427,185.2691,18806.0
2021-02-03 11:05:00,204.57,204.59,204.14,204.4,11085.0,185.3054,185.3235,184.9159,185.1514,11085.0
2021-02-03 11:10:00,204.38,204.7,204.32,204.55,11306.0,185.1333,185.4231,185.0789,185.2873,11306.0
2021-02-03 11:15:00,204.57,204.7,204.47,204.55,11654.0,185.3054,185.4231,185.2148,185.2873,11654.0
2021-02-03 11:20:00,204.55,204.85,204.51,204.66,15954.0,185.2873,185.559,185.251,185.3869,15954.0
2021-02-03 11:25:00,204.73,204.73,204.5,204.58,10445.0,185.4503,185.4503,185.242,185.3144,10445.0
2021-02-03 11:30:00,204.68,204.82,204.53,204.59,8372.0,185.405,185.5318,185.2691,185.3235,8372.0
2021-02-03 11:35:00,204.76,204.83,204.63,204.79,7063.0,185.4775,185.5409,185.3597,185.5047,7063.0
2021-02-03 11:40:00,204.81,204.9,204.67,204.72,10426.0,185.5228,185.6043,185.396,185.4413,10426.0
2021-02-03 11:45:00,204.76,205.1,204.76,204.89,33751.0,185.4775,185.7855,185.4775,185.5952,33751.0
2021-02-03 11:50:00,204.98,204.98,204.26,204.31,13847.0,185.6768,185.6768,185.0246,185.0699,13847.0
2021-02-03 11:55:00,204.31,204.54,204.2,204.54,7468.0,185.0699,185.2782,184.9702,185.2782,7468.0
2021-02-03 12:00:00,204.47,204.58,204.32,204.51,5082.0,185.2148,185.3144,185.0789,185.251,5082.0
2021-02-03 12:05:00,204.57,204.7,204.4,204.59,5538.0,185.3054,185.4231,185.1514,185.3235,5538.0
2021-02-03 12:10:00,204.58,204.59,204.25,204.25,10319.0,185.3144,185.3235,185.0155,185.0155,10319.0
2021-02-03 12:15:00,204.24,204.24,204.1,204.14,6153.0,185.0065,185.0065,184.8796,184.9159,6153.0
2021-02-03 12:20:00,204.13,204.38,204.12,204.34,11633.0,184.9068,185.1333,184.8978,185.097,11633.0
2021-02-03 12:25:00,204.35,204.37,204.19,204.31,7438.0,185.1061,185.1242,184.9612,185.0699,7438.0
2021-02-03 12:30:00,204.37,204.37,204.13,204.14,5107.0,185.1242,185.1242,184.9068,184.9159,5107.0
2021-02-03 12:35:00,204.07,204.44,204.07,204.44,10003.0,184.8525,185.1876,184.8525,185.1876,10003.0
2021-02-03 12:40:00,204.43,204.52,204.29,204.41,7549.0,185.1786,185.2601,185.0517,185.1604,7549.0
2021-02-03 12:45:00,204.4,204.46,204.0,204.0,11924.0,185.1514,185.2057,184.7891,184.7891,11924.0
2021-02-03 12:50:00,203.97,204.31,203.97,204.26,6882.0,184.7619,185.0699,184.7619,185.0246,6882.0
2021-02-03 12:55:00,204.26,204.32,204.08,204.15,6464.0,185.0246,185.0789,184.8615,184.9249,6464.0
2021-02-03 13:00:00,204.13,204.18,203.97,203.97,6380.0,184.9068,184.9521,184.7619,184.7619,6380.0
2021-02-03 13:05:00,204.0,204.16,204.0,204.06,4353.0,184.7891,184.934,184.7891,184.8434,4353.0
2021-02-03 13:10:00,204.07,204.22,204.03,204.22,3922.0,184.8525,184.9883,184.8162,184.9883,3922.0
2021-02-03 13:15:00,204.2,204.38,204.18,204.32,5519.0,184.9702,185.1333,184.9521,185.0789,5519.0
2021-02-03 13:20:00,204.32,204.43,204.22,204.28,7621.0,185.0789,185.1786,184.9883,185.0427,7621.0
2021-02-03 13:25:00,204.28,204.47,204.25,204.38,3656.0,185.0427,185.2148,185.0155,185.1333,3656.0
2021-02-03 13:30:00,204.3,204.43,204.27,204.41,5342.0,185.0608,185.1786,185.0336,185.1604,5342.0
2021-02-03 13:35:00,204.4,204.53,204.35,204.44,6566.0,185.1514,185.2691,185.1061,185.1876,6566.0
2021-02-03 13:40:00,204.43,204.48,204.3,204.41,4469.0,185.1786,185.2239,185.0608,185.1604,4469.0
2021-02-03 13:45:00,204.36,204.39,204.13,204.14,8054.0,185.1152,185.1423,184.9068,184.9159,8054.0
2021-02-03 13:50:00,204.12,204.17,204.09,204.11,3395.0,184.8978,184.943,184.8706,184.8887,3395.0
2021-02-03 13:55:00,204.11,204.35,204.11,204.34,5940.0,184.8887,185.1061,184.8887,185.097,5940.0
2021-02-03 14:00:00,204.34,204.45,204.27,204.28,11478.0,185.097,185.1967,185.0336,185.0427,11478.0
2021-02-03 14:05:00,204.32,204.69,204.31,204.64,11262.0,185.0789,185.4141,185.0699,185.3688,11262.0
2021-02-03 14:10:00,204.65,204.83,204.61,204.8,6640.0,185.3778,185.5409,185.3416,185.5137,6640.0
2021-02-03 14:15:00,204.72,204.82,204.62,204.79,8019.0,185.4413,185.5318,185.3507,185.5047,8019.0
2021-02-03 14:20:00,204.72,204.91,204.69,204.91,7652.0,185.4413,185.6134,185.4141,185.6134,7652.0
2021-02-03 14:25:00,204.89,204.94,204.85,204.9,6117.0,185.5952,185.6405,185.559,185.6043,6117.0
2021-02-03 14:30:00,204.91,204.93,204.74,204.74,5952.0,185.6134,185.6315,185.4594,185.4594,5952.0
2021-02-03 14:35:00,204.74,204.84,204.71,204.76,7815.0,185.4594,185.55,185.4322,185.4775,7815.0
2021-02-03 14:40:00,204.67,204.8,204.61,204.64,6825.0,185.396,185.5137,185.3416,185.3688,6825.0
2021-02-03 14:45:00,204.6,204.72,204.6,204.72,4455.0,185.3326,185.4413,185.3326,185.4413,4455.0
2021-02-03 14:50:00,204.71,204.71,204.42,204.44,6490.0,185.4322,185.4322,185.1695,185.1876,6490.0
2021-02-03 14:55:00,204.5,204.6,204.45,204.48,5636.0,185.242,185.3326,185.1967,185.2239,5636.0
2021-02-03 15:00:00,204.46,204.58,204.43,204.46,7978.0,185.2057,185.3144,185.1786,185.2057,7978.0
2021-02-03 15:05:00,204.4,204.54,204.3,204.53,6760.0,185.1514,185.2782,185.0608,185.2691,6760.0
2021-02-03 15:10:00,204.49,204.53,204.34,204.53,7428.0,185.2329,185.2691,185.097,185.2691,7428.0
2021-02-03 15:15:00,204.53,204.63,204.47,204.57,12126.0,185.2691,185.3597,185.2148,185.3054,12126.0
2021-02-03 15:20:00,204.62,204.71,204.55,204.61,11985.0,185.3507,185.4322,185.2873,185.3416,11985.0
2021-02-03 15:25:00,204.59,204.76,204.48,204.48,12892.0,185.3235,185.4775,185.2239,185.2239,12892.0
2021-02-03 15:30:00,204.59,204.66,204.45,204.62,9660.0,185.3235,185.3869,185.1967,185.3507,9660.0
2021-02-03 15:35:00,204.59,204.6,204.38,204.46,13163.0,185.3235,185.3326,185.1333,185.2057,13163.0
2021-02-03 15:40:00,204.42,204.58,204.32,204.43,19575.0,185.1695,185.3144,185.0789,185.1786,19575.0
2021-02-03 15:45:00,204.43,204.45,204.08,204.19,13698.0,185.1786,185.1967,184.8615,184.9612,13698.0
2021-02-03 15:50:00,204.22,204.38,204.03,204.3,32325.0,184.9883,185.1333,184.8162,185.0608,32325.0
2021-02-03 15:55:00,204.35,204.49,204.13,204.29,87244.0,185.1061,185.2329,184.9068,185.0517,87244.0
2021-02-04 09:30:00,204.78,204.93,204.25,204.67,42556.0,185.4956,185.6315,185.0155,185.396,42556.0
2021-02-04 09:35:00,204.67,204.86,203.79,203.79,9568.0,185.396,185.5681,184.5988,184.5988,9568.0
2021-02-04 09:40:00,203.85,204.55,203.69,204.06,9737.0,184.6532,185.2873,184.5083,184.8434,9737.0
2021-02-04 09:45:00,204.06,204.93,203.91,204.93,8744.0,184.8434,185.6315,184.7075,185.6315,8744.0
2021-02-04 09:50:00,204.93,205.24,204.58,204.58,26203.0,185.6315,185.9123,185.3144,185.3144,26203.0
2021-02-04 09:55:00,204.62,204.99,204.62,204.77,8039.0,185.3507,185.6858,185.3507,185.4865,8039.0
2021-02-04 10:00:00,204.8,205.09,204.71,205.09,23842.0,185.5137,185.7764,185.4322,185.7764,23842.0
2021-02-04 10:05:00,205.09,205.6,205.07,205.59,14613.0,185.7764,186.2384,185.7583,186.2293,14613.0
2021-02-04 10:10:00,205.58,205.74,205.24,205.24,7206.0,186.2203,186.3652,185.9123,185.9123,7206.0
2021-02-04 10:15:00,205.26,205.68,205.21,205.68,10078.0,185.9304,186.3108,185.8851,186.3108,10078.0
2021-02-04 10:20:00,205.68,205.84,205.49,205.71,7394.0,186.3108,186.4558,186.1387,186.338,7394.0
2021-02-04 10:25:00,205.73,205.74,205.58,205.63,4183.0,186.3561,186.3652,186.2203,186.2656,4183.0
2021-02-04 10:30:00,205.65,205.68,204.98,205.22,8261.0,186.2837,186.3108,185.6768,185.8942,8261.0
2021-02-04 10:35:00,205.21,205.97,205.13,205.96,11170.0,185.8851,186.5735,185.8126,186.5645,11170.0
2021-02-04 10:40:00,205.97,206.08,205.72,205.87,16892.0,186.5735,186.6732,186.3471,186.483,16892.0
2021-02-04 10:45:00,205.9,205.9,205.58,205.9,79930.0,186.5101,186.5101,186.2203,186.5101,79930.0
2021-02-04 10:50:00,205.9,206.08,205.88,205.96,17012.0,186.5101,186.6732,186.492,186.5645,17012.0
2021-02-04 10:55:00,205.93,206.1,205.7,205.84,25058.0,186.5373,186.6913,186.329,186.4558,25058.0
2021-02-04 11:00:00,205.82,206.12,205.81,206.07,13138.0,186.4377,186.7094,186.4286,186.6641,13138.0
2021-02-04 11:05:00,206.03,206.11,205.86,205.95,9604.0,186.6279,186.7004,186.4739,186.5554,9604.0
2021-02-04 11:10:00,205.91,206.11,205.9,206.1,32813.0,186.5192,186.7004,186.5101,186.6913,32813.0
2021-02-04 11:15:00,206.1,206.55,206.1,206.55,12510.0,186.6913,187.0989,186.6913,187.0989,12510.0
2021-02-04 11:20:00,206.59,206.65,206.21,206.21,17669.0,187.1352,187.1895,186.7909,186.7909,17669.0
2021-02-04 11:25:00,206.1,206.23,206.0,206.06,7129.0,186.6913,186.8091,186.6007,186.6551,7129.0
2021-02-04 11:30:00,206.07,206.42,206.07,206.42,9293.0,186.6641,186.9812,186.6641,186.9812,9293.0
2021-02-04 11:35:00,206.55,206.6,206.45,206.47,6316.0,187.0989,187.1442,187.0083,187.0265,6316.0
2021-02-04 11:40:00,206.47,206.56,206.23,206.24,9158.0,187.0265,187.108,186.8091,186.8181,9158.0
2021-02-04 11:45:00,206.27,206.57,206.26,206.45,12199.0,186.8453,187.117,186.8362,187.0083,12199.0
2021-02-04 11:50:00,206.45,206.45,206.09,206.09,4968.0,187.0083,187.0083,186.6822,186.6822,4968.0
2021-02-04 11:55:00,206.0,206.28,205.99,206.0,6044.0,186.6007,186.8543,186.5917,186.6007,6044.0
2021-02-04 12:00:00,206.0,206.27,206.0,206.22,4091.0,186.6007,186.8453,186.6007,186.8,4091.0
2021-02-04 12:05:00,206.22,206.22,205.9,205.9,7900.0,186.8,186.8,186.5101,186.5101,7900.0
2021-02-04 12:10:00,205.89,205.97,205.73,205.92,5193.0,186.5011,186.5735,186.3561,186.5282,5193.0
2021-02-04 12:15:00,205.92,206.19,205.92,206.16,7319.0,186.5282,186.7728,186.5282,186.7456,7319.0
2021-02-04 12:20:00,206.12,206.19,206.03,206.19,5066.0,186.7094,186.7728,186.6279,186.7728,5066.0
2021-02-04 12:25:00,206.19,206.31,206.14,206.24,4766.0,186.7728,186.8815,186.7275,186.8181,4766.0
2021-02-04 12:30:00,206.24,206.3,205.89,205.93,32608.0,186.8181,186.8725,186.5011,186.5373,32608.0
2021-02-04 12:35:00,205.89,206.07,205.76,205.76,33260.0,186.5011,186.6641,186.3833,186.3833,33260.0
2021-02-04 12:40:00,205.79,205.79,205.56,205.68,5010.0,186.4105,186.4105,186.2022,186.3108,5010.0
2021-02-04 12:45:00,205.63,205.63,205.31,205.34,5785.0,186.2656,186.2656,185.9757,186.0029,5785.0
2021-02-04 12:50:00,205.4,205.43,205.07,205.09,6178.0,186.0572,186.0844,185.7583,185.7764,6178.0
2021-02-04 12:55:00,205.14,205.28,204.98,205.01,13319.0,185.8217,185.9485,185.6768,185.7039,13319.0
2021-02-04 13:00:00,205.02,205.21,204.96,204.97,9005.0,185.713,185.8851,185.6587,185.6677,9005.0
2021-02-04 13:05:00,204.97,205.13,204.96,205.11,12606.0,185.6677,185.8126,185.6587,185.7945,12606.0
2021-02-04 13:10:00,205.1,205.34,204.98,205.29,14299.0,185.7855,186.0029,185.6768,185.9576,14299.0
2021-02-04 13:15:00,205.31,205.34,205.18,205.18,7284.0,185.9757,186.0029,185.8579,185.8579,7284.0
2021-02-04 13:20:00,205.15,205.27,205.11,205.24,4903.0,185.8308,185.9395,185.7945,185.9123,4903.0
2021-02-04 13:25:00,205.26,205.32,205.01,205.05,7330.0,185.9304,185.9848,185.7039,185.7402,7330.0
2021-02-04 13:30:00,205.07,205.07,204.85,205.05,19463.0,185.7583,185.7583,185.559,185.7402,19463.0
2021-02-04 13:35:00,205.03,205.13,204.9,205.13,10541.0,185.7221,185.8126,185.6043,185.8126,10541.0
2021-02-04 13:40:00,205.12,205.2,205.07,205.1,7864.0,185.8036,185.8761,185.7583,185.7855,7864.0
2021-02-04 13:45:00,205.15,205.19,205.06,205.18,10640.0,185.8308,185.867,185.7492,185.8579,10640.0
2021-02-04 13:50:00,205.17,205.19,204.64,204.82,15725.0,185.8489,185.867,185.3688,185.5318,15725.0
2021-02-04 13:55:00,204.77,204.97,204.7,204.83,14978.0,185.4865,185.6677,185.4231,185.5409,14978.0
2021-02-04 14:00:00,204.83,205.05,204.83,205.02,13151.0,185.5409,185.7402,185.5409,185.713,13151.0
2021-02-04 14:05:00,205.02,205.02,204.82,204.87,13648.0,185.713,185.713,185.5318,185.5771,13648.0
2021-02-04 14:10:00,204.9,204.91,204.66,204.71,29277.0,185.6043,185.6134,185.3869,185.4322,29277.0
2021-02-04 14:15:00,204.71,204.82,204.63,204.74,11251.0,185.4322,185.5318,185.3597,185.4594,11251.0
2021-02-04 14:20:00,204.74,204.76,204.5,204.51,8109.0,185.4594,185.4775,185.242,185.251,8109.0
2021-02-04 14:25:00,204.52,204.56,204.41,204.44,12592.0,185.2601,185.2963,185.1604,185.1876,12592.0
2021-02-04 14:30:00,204.47,204.62,204.44,204.58,9327.0,185.2148,185.3507,185.1876,185.3144,9327.0
2021-02-04 14:35:00,204.58,204.65,204.55,204.64,14469.0,185.3144,185.3778,185.2873,185.3688,14469.0
2021-02-04 14:40:00,204.68,204.78,204.61,204.61,11407.0,185.405,185.4956,185.3416,185.3416,11407.0
2021-02-04 14:45:00,204.62,204.62,204.2,204.2,12011.0,185.3507,185.3507,184.9702,184.9702,12011.0
2021-02-04 14:50:00,204.16,204.19,203.93,204.0,20926.0,184.934,184.9612,184.7256,184.7891,20926.0
2021-02-04 14:55:00,204.0,204.13,204.0,204.01,22124.0,184.7891,184.9068,184.7891,184.7981,22124.0
2021-02-04 15:00:00,204.01,204.08,203.91,204.06,21237.0,184.7981,184.8615,184.7075,184.8434,21237.0
2021-02-04 15:05:00,204.04,204.11,203.99,204.08,17788.0,184.8253,184.8887,184.78,184.8615,17788.0
2021-02-04 15:10:00,204.07,204.1,203.82,203.83,29547.0,184.8525,184.8796,184.626,184.6351,29547.0
2021-02-04 15:15:00,203.83,203.98,203.77,203.87,22963.0,184.6351,184.7709,184.5807,184.6713,22963.0
2021-02-04 15:20:00,203.79,203.89,203.64,203.75,27123.0,184.5988,184.6894,184.463,184.5626,27123.0
2021-02-04 15:25:00,203.73,203.78,203.65,203.76,19328.0,184.5445,184.5898,184.472,184.5717,19328.0
2021-02-04 15:30:00,203.74,203.87,203.38,203.86,36084.0,184.5535,184.6713,184.2274,184.6622,36084.0
2021-02-04 15:35:00,203.84,204.14,203.77,204.04,19600.0,184.6441,184.9159,184.5807,184.8253,19600.0
2021-02-04 15:40:00,204.04,204.31,204.04,204.23,39317.0,184.8253,185.0699,184.8253,184.9974,39317.0
2021-02-04 15:45:00,204.23,204.24,203.63,203.64,44208.0,184.9974,185.0065,184.4539,184.463,44208.0
2021-02-04 15:50:00,203.51,204.2,203.48,204.17,79964.0,184.3452,184.9702,184.318,184.943,79964.0
2021-02-04 15:55:00,204.15,204.6,204.02,204.42,134591.0,184.9249,185.3326,184.8072,185.1695,134591.0
2021-02-05 09:30:00,206.55,207.68,205.33,207.1,60734.0,187.0989,188.1225,185.9938,187.5971,60734.0
2021-02-05 09:35:00,206.84,206.84,206.12,206.61,13940.0,187.3616,187.3616,186.7094,187.1533,13940.0
2021-02-05 09:40:00,206.76,206.91,206.29,206.44,13960.0,187.2891,187.425,186.8634,186.9993,13960.0
2021-02-05 09:45:00,206.43,207.03,206.35,206.9,19933.0,186.9902,187.5337,186.9178,187.416,19933.0
2021-02-05 09:50:00,206.84,206.85,205.74,205.86,12762.0,187.3616,187.3707,186.3652,186.4739,12762.0
2021-02-05 09:55:00,206.01,206.15,205.38,205.58,13358.0,186.6098,186.7366,186.0391,186.2203,13358.0
2021-02-05 10:00:00,205.6,205.91,205.5,205.91,9645.0,186.2384,186.5192,186.1478,186.5192,9645.0
2021-02-05 10:05:00,205.9,206.64,205.9,206.52,15488.0,186.5101,187.1804,186.5101,187.0717,15488.0
2021-02-05 10:10:00,206.56,206.62,205.8,205.83,5705.0,187.108,187.1623,186.4195,186.4467,5705.0
2021-02-05 10:15:00,205.85,205.85,205.63,205.79,5448.0,186.4648,186.4648,186.2656,186.4105,5448.0
2021-02-05 10:20:00,205.79,205.98,205.57,205.64,9758.0,186.4105,186.5826,186.2112,186.2746,9758.0
2021-02-05 10:25:00,205.56,206.04,205.54,205.94,13110.0,186.2022,186.6369,186.184,186.5464,13110.0
2021-02-05 10:30:00,206.0,206.9,205.99,206.85,19096.0,186.6007,187.416,186.5917,187.3707,19096.0
2021-02-05 10:35:00,206.92,206.95,206.25,206.48,12307.0,187.4341,187.4613,186.8272,187.0355,12307.0
2021-02-05 10:40:00,206.48,206.59,206.28,206.56,7353.0,187.0355,187.1352,186.8543,187.108,7353.0
2021-02-05 10:45:00,206.56,206.78,206.48,206.61,5072.0,187.108,187.3073,187.0355,187.1533,5072.0
2021-02-05 10:50:00,206.56,206.6,206.3,206.5,28568.0,187.108,187.1442,186.8725,187.0536,28568.0
2021-02-05 10:55:00,206.59,206.77,206.1,206.2,15336.0,187.1352,187.2982,186.6913,186.7819,15336.0
2021-02-05 11:00:00,206.3,206.31,206.0,206.01,9725.0,186.8725,186.8815,186.6007,186.6098,9725.0
2021-02-05 11:05:00,205.97,206.08,205.77,205.77,21865.0,186.5735,186.6732,186.3924,186.3924,21865.0
2021-02-05 11:10:00,205.78,205.91,205.72,205.89,36142.0,186.4014,186.5192,186.3471,186.5011,36142.0
2021-02-05 11:15:00,205.87,205.9,205.62,205.78,31037.0,186.483,186.5101,186.2565,186.4014,31037.0
2021-02-05 11:20:00,205.74,205.95,205.66,205.9,7395.0,186.3652,186.5554,186.2927,186.5101,7395.0
2021-02-05 11:25:00,205.89,206.1,205.76,205.84,21116.0,186.5011,186.6913,186.3833,186.4558,21116.0
2021-02-05 11:30:00,205.87,205.91,205.67,205.84,34128.0,186.483,186.5192,186.3018,186.4558,34128.0
2021-02-05 11:35:00,205.84,205.91,205.75,205.9,6969.0,186.4558,186.5192,186.3743,186.5101,6969.0
2021-02-05 11:40:00,205.94,206.0,205.67,205.76,21464.0,186.5464,186.6007,186.3018,186.3833,21464.0
2021-02-05 11:45:00,205.76,205.87,205.72,205.74,10639.0,186.3833,186.483,186.3471,186.3652,10639.0
2021-02-05 11:50:00,205.72,205.86,205.6,205.65,6108.0,186.3471,186.4739,186.2384,186.2837,6108.0
2021-02-05 11:55:00,205.63,205.65,205.41,205.41,5939.0,186.2656,186.2837,186.0663,186.0663,5939.0
2021-02-05 12:00:00,205.41,205.58,205.33,205.55,7163.0,186.0663,186.2203,185.9938,186.1931,7163.0
2021-02-05 12:05:00,205.6,205.61,205.38,205.46,6530.0,186.2384,186.2474,186.0391,186.1116,6530.0
2021-02-05 12:10:00,205.4,205.54,205.35,205.46,5383.0,186.0572,186.184,186.0119,186.1116,5383.0
2021-02-05 12:15:00,205.5,205.64,205.42,205.61,7490.0,186.1478,186.2746,186.0753,186.2474,7490.0
2021-02-05 12:20:00,205.55,205.62,205.27,205.29,9167.0,186.1931,186.2565,185.9395,185.9576,9167.0
2021-02-05 12:25:00,205.27,205.57,205.24,205.49,13966.0,185.9395,186.2112,185.9123,186.1387,13966.0
2021-02-05 12:30:00,205.58,205.6,205.5,205.56,6822.0,186.2203,186.2384,186.1478,186.2022,6822.0
2021-02-05 12:35:00,205.56,205.66,205.43,205.66,11036.0,186.2022,186.2927,186.0844,186.2927,11036.0
2021-02-05 12:40:00,205.64,205.64,205.45,205.46,12307.0,186.2746,186.2746,186.1025,186.1116,12307.0
2021-02-05 12:45:00,205.49,205.62,205.38,205.4,11134.0,186.1387,186.2565,186.0391,186.0572,11134.0
2021-02-05 12:50:00,205.35,205.5,205.34,205.41,5025.0,186.0119,186.1478,186.0029,186.0663,5025.0
2021-02-05 12:55:00,205.46,205.48,205.26,205.45,10071.0,186.1116,186.1297,185.9304,186.1025,10071.0
2021-02-05 13:00:00,205.47,205.47,205.11,205.18,6513.0,186.1206,186.1206,185.7945,185.8579,6513.0
2021-02-05 13:05:00,205.17,205.17,204.99,205.08,11206.0,185.8489,185.8489,185.6858,185.7674,11206.0
2021-02-05 13:10:00,205.11,205.15,205.03,205.1,9591.0,185.7945,185.8308,185.7221,185.7855,9591.0
2021-02-05 13:15:00,205.11,205.12,205.03,205.07,9187.0,185.7945,185.8036,185.7221,185.7583,9187.0
2021-02-05 13:20:00,205.07,205.11,204.86,204.93,9493.0,185.7583,185.7945,185.5681,185.6315,9493.0
2021-02-05 13:25:00,204.95,205.09,204.94,205.07,8148.0,185.6496,185.7764,185.6405,185.7583,8148.0
2021-02-05 13:30:00,205.07,205.07,204.85,204.99,10237.0,185.7583,185.7583,185.559,185.6858,10237.0
2021-02-05 13:35:00,204.99,204.99,204.74,204.82,6909.0,185.6858,185.6858,185.4594,185.5318,6909.0
2021-02-05 13:40:00,204.82,204.85,204.7,204.82,10763.0,185.5318,185.559,185.4231,185.5318,10763.0
2021-02-05 13:45:00,204.82,205.05,204.81,204.91,6759.0,185.5318,185.7402,185.5228,185.6134,6759.0
2021-02-05 13:50:00,204.92,205.09,204.88,204.99,9904.0,185.6224,185.7764,185.5862,185.6858,9904.0
2021-02-05 13:55:00,204.99,205.04,204.75,204.84,20446.0,185.6858,185.7311,185.4684,185.55,20446.0
2021-02-05 14:00:00,204.85,204.87,204.72,204.82,8926.0,185.559,185.5771,185.4413,185.5318,8926.0
2021-02-05 14:05:00,204.84,205.05,204.72,204.72,8684.0,185.55,185.7402,185.4413,185.4413,8684.0
2021-02-05 14:10:00,204.75,204.86,204.69,204.7,8556.0,185.4684,185.5681,185.4141,185.4231,8556.0
2021-02-05 14:15:00,204.72,205.0,204.67,204.8,17853.0,185.4413,185.6949,185.396,185.5137,17853.0
2021-02-05 14:20:00,204.79,204.93,204.79,204.89,9254.0,185.5047,185.6315,185.5047,185.5952,9254.0
2021-02-05 14:25:00,204.92,205.09,204.81,204.87,12913.0,185.6224,185.7764,185.5228,185.5771,12913.0
2021-02-05 14:30:00,204.84,204.84,204.51,204.51,11843.0,185.55,185.55,185.251,185.251,11843.0
2021-02-05 14:35:00,204.57,204.72,204.52,204.72,10179.0,185.3054,185.4413,185.2601,185.4413,10179.0
2021-02-05 14:40:00,204.72,204.72,204.39,204.41,7105.0,185.4413,185.4413,185.1423,185.1604,7105.0
2021-02-05 14:45:00,204.37,204.56,204.26,204.46,9875.0,185.1242,185.2963,185.0246,185.2057,9875.0
2021-02-05 14:50:00,204.43,204.43,204.12,204.19,23943.0,185.1786,185.1786,184.8978,184.9612,23943.0
2021-02-05 14:55:00,204.16,204.3,203.97,204.08,29450.0,184.934,185.0608,184.7619,184.8615,29450.0
2021-02-05 15:00:00,204.07,204.08,203.85,203.97,19252.0,184.8525,184.8615,184.6532,184.7619,19252.0
2021-02-05 15:05:00,204.0,204.59,203.99,204.52,14481.0,184.7891,185.3235,184.78,185.2601,14481.0
2021-02-05 15:10:00,204.5,204.55,204.38,204.48,30879.0,185.242,185.2873,185.1333,185.2239,30879.0
2021-02-05 15:15:00,204.45,204.73,204.45,204.54,28174.0,185.1967,185.4503,185.1967,185.2782,28174.0
2021-02-05 15:20:00,204.56,204.8,204.51,204.78,98397.0,185.2963,185.5137,185.251,185.4956,98397.0
2021-02-05 15:25:00,204.78,204.98,204.7,204.71,11927.0,185.4956,185.6768,185.4231,185.4322,11927.0
2021-02-05 15:30:00,204.7,204.82,204.4,204.4,11164.0,185.4231,185.5318,185.1514,185.1514,11164.0
2021-02-05 15:35:00,204.41,204.5,204.1,204.25,25084.0,185.1604,185.242,184.8796,185.0155,25084.0
2021-02-05 15:40:00,204.2,204.2,203.86,204.0,34944.0,184.9702,184.9702,184.6622,184.7891,34944.0
2021-02-05 15:45:00,204.03,204.2,203.94,204.0,30422.0,184.8162,184.9702,184.7347,184.7891,30422.0
2021-02-05 15:50:00,204.0,204.24,203.94,203.99,59547.0,184.7891,185.0065,184.7347,184.78,59547.0
2021-02-05 15:55:00,204.02,204.43,203.99,204.2,91000.0,184.8072,185.1786,184.78,184.9702,91000.0
2021-02-08 09:30:00,205.3,205.3,204.0,204.01,53977.0,185.9666,185.9666,184.7891,184.7981,53977.0
2021-02-08 09:35:00,203.99,204.09,203.41,204.04,23213.0,184.78,184.8706,184.2546,184.8253,23213.0
2021-02-08 09:40:00,204.15,204.51,203.9,204.14,18662.0,184.9249,185.251,184.6985,184.9159,18662.0
2021-02-08 09:45:00,204.0,204.2,203.69,204.2,19390.0,184.7891,184.9702,184.5083,184.9702,19390.0
2021-02-08 09:50:00,204.25,204.51,203.57,203.73,23740.0,185.0155,185.251,184.3996,184.5445,23740.0
2021-02-08 09:55:00,203.77,203.81,203.16,203.46,40981.0,184.5807,184.6169,184.0282,184.2999,40981.0
2021-02-08 10:00:00,203.45,203.45,202.94,203.21,18149.0,184.2909,184.2909,183.8289,184.0735,18149.0
2021-02-08 10:05:00,203.21,203.37,202.55,202.67,51068.0,184.0735,184.2184,183.4756,183.5843,51068.0
2021-02-08 10:10:00,202.71,202.72,202.12,202.65,22796.0,183.6205,183.6296,183.0861,183.5662,22796.0
2021-02-08 10:15:00,202.81,202.95,202.58,202.83,16031.0,183.7111,183.8379,183.5028,183.7292,16031.0
2021-02-08 10:20:00,202.81,202.81,202.31,202.48,17746.0,183.7111,183.7111,183.2582,183.4122,17746.0
2021-02-08 10:25:00,202.41,202.93,202.37,202.68,15914.0,183.3488,183.8198,183.3126,183.5934,15914.0
2021-02-08 10:30:00,202.68,202.78,202.3,202.3,12703.0,183.5934,183.6839,183.2491,183.2491,12703.0
2021-02-08 10:35:00,202.3,202.93,202.3,202.8,16259.0,183.2491,183.8198,183.2491,183.7021,16259.0
2021-02-08 10:40:00,202.8,203.22,202.75,202.9,15018.0,183.7021,184.0825,183.6568,183.7926,15018.0
2021-02-08 10:45:00,202.87,203.03,202.75,202.75,18119.0,183.7655,183.9104,183.6568,183.6568,18119.0
2021-02-08 10:50:00,202.82,202.94,202.58,202.68,16850.0,183.7202,183.8289,183.5028,183.5934,16850.0
2021-02-08 10:55:00,202.68,202.68,202.28,202.5,24781.0,183.5934,183.5934,183.231,183.4303,24781.0
2021-02-08 11:00:00,202.53,202.71,202.44,202.66,8343.0,183.4575,183.6205,183.376,183.5752,8343.0
2021-02-08 11:05:00,202.71,202.98,202.64,202.79,14145.0,183.6205,183.8651,183.5571,183.693,14145.0
2021-02-08 11:10:00,202.82,202.83,202.22,202.49,13239.0,183.7202,183.7292,183.1767,183.4213,13239.0
2021-02-08 11:15:00,202.57,202.76,202.55,202.67,13362.0,183.4937,183.6658,183.4756,183.5843,13362.0
2021-02-08 11:20:00,202.68,202.83,202.64,202.79,8518.0,183.5934,183.7292,183.5571,183.693,8518.0
2021-02-08 11:25:00,202.79,203.2,202.73,203.2,11898.0,183.693,184.0644,183.6387,184.0644,11898.0
2021-02-08 11:30:00,203.17,203.5,202.98,203.27,29298.0,184.0372,184.3361,183.8651,184.1278,29298.0
2021-02-08 11:35:00,203.27,203.38,203.21,203.34,13509.0,184.1278,184.2274,184.0735,184.1912,13509.0
2021-02-08 11:40:00,203.36,203.58,203.35,203.5,9753.0,184.2093,184.4086,184.2003,184.3361,9753.0
2021-02-08 11:45:00,203.52,203.58,203.45,203.5,11782.0,184.3543,184.4086,184.2909,184.3361,11782.0
2021-02-08 11:50:00,203.47,203.67,203.43,203.59,8419.0,184.309,184.4901,184.2727,184.4177,8419.0
2021-02-08 11:55:00,203.59,203.62,203.02,203.22,13369.0,184.4177,184.4448,183.9013,184.0825,13369.0
2021-02-08 12:00:00,203.22,203.27,203.03,203.2,7333.0,184.0825,184.1278,183.9104,184.0644,7333.0
2021-02-08 12:05:00,203.19,203.2,203.03,203.13,9882.0,184.0553,184.0644,183.9104,184.001,9882.0
2021-02-08 12:10:00,203.13,203.55,203.1,203.51,22716.0,184.001,184.3814,183.9738,184.3452,22716.0
2021-02-08 12:15:00,203.51,203.61,203.42,203.48,8903.0,184.3452,184.4358,184.2637,184.318,8903.0
2021-02-08 12:20:00,203.48,203.69,203.48,203.63,6976.0,184.318,184.5083,184.318,184.4539,6976.0
2021-02-08 12:25:00,203.61,203.8,203.59,203.78,8547.0,184.4358,184.6079,184.4177,184.5898,8547.0
2021-02-08 12:30:00,203.77,203.77,203.28,203.35,6262.0,184.5807,184.5807,184.1369,184.2003,6262.0
2021-02-08 12:35:00,203.33,203.4,203.25,203.34,7160.0,184.1822,184.2456,184.1097,184.1912,7160.0
2021-02-08 12:40:00,203.33,203.35,203.22,203.31,9134.0,184.1822,184.2003,184.0825,184.164,9134.0
2021-02-08 12:45:00,203.36,203.36,203.24,203.24,10581.0,184.2093,184.2093,184.1006,184.1006,10581.0
2021-02-08 12:50:00,203.22,203.28,203.02,203.18,13254.0,184.0825,184.1369,183.9013,184.0463,13254.0
2021-02-08 12:55:00,203.19,203.2,203.01,203.1,6212.0,184.0553,184.0644,183.8923,183.9738,6212.0
2021-02-08 13:00:00,203.1,203.24,203.09,203.24,7953.0,183.9738,184.1006,183.9648,184.1006,7953.0
2021-02-08 13:05:00,203.24,203.7,203.24,203.7,6250.0,184.1006,184.5173,184.1006,184.5173,6250.0
2021-02-08 13:10:00,203.72,203.89,203.7,203.73,7616.0,184.5354,184.6894,184.5173,184.5445,7616.0
2021-02-08 13:15:00,203.76,203.95,203.73,203.95,9832.0,184.5717,184.7438,184.5445,184.7438,9832.0
2021-02-08 13:20:00,203.95,204.09,203.82,203.91,10611.0,184.7438,184.8706,184.626,184.7075,10611.0
2021-02-08 13:25:00,203.86,203.86,203.58,203.76,6963.0,184.6622,184.6622,184.4086,184.5717,6963.0
2021-02-08 13:30:00,203.79,203.93,203.75,203.85,7074.0,184.5988,184.7256,184.5626,184.6532,7074.0
2021-02-08 13:35:00,203.87,203.91,203.81,203.89,8218.0,184.6713,184.7075,184.6169,184.6894,8218.0
2021-02-08 13:40:00,203.94,204.01,203.75,203.86,9094.0,184.7347,184.7981,184.5626,184.6622,9094.0
2021-02-08 13:45:00,203.88,203.9,203.52,203.67,8216.0,184.6804,184.6985,184.3543,184.4901,8216.0
2021-02-08 13:50:00,203.62,203.66,203.36,203.44,7027.0,184.4448,184.4811,184.2093,184.2818,7027.0
2021-02-08 13:55:00,203.47,203.63,203.37,203.48,7971.0,184.309,184.4539,184.2184,184.318,7971.0
2021-02-08 14:00:00,203.51,203.61,203.41,203.44,8311.0,184.3452,184.4358,184.2546,184.2818,8311.0
2021-02-08 14:05:00,203.5,203.61,203.49,203.57,4253.0,184.3361,184.4358,184.3271,184.3996,4253.0
2021-02-08 14:10:00,203.52,203.68,203.46,203.67,8568.0,184.3543,184.4992,184.2999,184.4901,8568.0
2021-02-08 14:15:00,203.65,203.67,203.48,203.49,7750.0,184.472,184.4901,184.318,184.3271,7750.0
2021-02-08 14:20:00,203.5,203.79,203.43,203.71,8324.0,184.3361,184.5988,184.2727,184.5264,8324.0
2021-02-08 14:25:00,203.75,203.89,203.71,203.76,7051.0,184.5626,184.6894,184.5264,184.5717,7051.0
2021-02-08 14:30:00,203.74,203.94,203.74,203.88,8631.0,184.5535,184.7347,184.5535,184.6804,8631.0
2021-02-08 14:35:00,203.92,204.01,203.69,203.75,8142.0,184.7166,184.7981,184.5083,184.5626,8142.0
2021-02-08 14:40:00,203.78,203.81,203.59,203.68,7058.0,184.5898,184.6169,184.4177,184.4992,7058.0
2021-02-08 14:45:00,203.65,203.74,203.57,203.7,8720.0,184.472,184.5535,184.3996,184.5173,8720.0
2021-02-08 14:50:00,203.68,203.71,203.54,203.71,9372.0,184.4992,184.5264,184.3724,184.5264,9372.0
2021-02-08 14:55:00,203.69,204.06,203.68,203.91,17590.0,184.5083,184.8434,184.4992,184.7075,17590.0
2021-02-08 15:00:00,203.92,203.97,203.85,203.89,8519.0,184.7166,184.7619,184.6532,184.6894,8519.0
2021-02-08 15:05:00,203.9,203.94,203.66,203.67,7469.0,184.6985,184.7347,184.4811,184.4901,7469.0
2021-02-08 15:10:00,203.67,203.87,203.67,203.69,8920.0,184.4901,184.6713,184.4901,184.5083,8920.0
2021-02-08 15:15:00,203.71,203.71,203.58,203.69,10874.0,184.5264,184.5264,184.4086,184.5083,10874.0
2021-02-08 15:20:00,203.71,203.92,203.7,203.91,10225.0,184.5264,184.7166,184.5173,184.7075,10225.0
2021-02-08 15:25:00,203.91,203.92,203.78,203.8,9737.0,184.7075,184.7166,184.5898,184.6079,9737.0
2021-02-08 15:30:00,203.8,203.86,203.69,203.69,10220.0,184.6079,184.6622,184.5083,184.5083,10220.0
2021-02-08 15:35:00,203.69,203.93,203.61,203.91,22514.0,184.5083,184.7256,184.4358,184.7075,22514.0
2021-02-08 15:40:00,203.9,203.9,203.48,203.53,22323.0,184.6985,184.6985,184.318,184.3633,22323.0
2021-02-08 15:45:00,203.52,203.58,203.34,203.48,27303.0,184.3543,184.4086,184.1912,184.318,27303.0
2021-02-08 15:50:00,203.5,203.77,203.5,203.69,44496.0,184.3361,184.5807,184.3361,184.5083,44496.0
2021-02-08 15:55:00,203.69,204.22,203.48,204.17,137542.0,184.5083,184.9883,184.318,184.943,137542.0
2021-02-09 09:30:00,204.44,204.56,203.58,204.39,34284.0,185.1876,185.2963,184.4086,185.1423,34284.0
2021-02-09 09:35:00,204.31,204.65,204.05,204.12,13193.0,185.0699,185.3778,184.8343,184.8978,13193.0
2021-02-09 09:40:00,204.12,204.12,202.82,202.82,14822.0,184.8978,184.8978,183.7202,183.7202,14822.0
2021-02-09 09:45:00,202.99,203.15,202.79,203.06,16943.0,183.8742,184.0191,183.693,183.9376,16943.0
2021-02-09 09:50:00,203.18,203.19,202.53,203.17,11371.0,184.0463,184.0553,183.4575,184.0372,11371.0
2021-02-09 09:55:00,203.17,203.5,203.03,203.09,7980.0,184.0372,184.3361,183.9104,183.9648,7980.0
2021-02-09 10:00:00,203.19,203.56,203.19,203.49,7893.0,184.0553,184.3905,184.0553,184.3271,7893.0
2021-02-09 10:05:00,203.49,203.81,203.4,203.44,8286.0,184.3271,184.6169,184.2456,184.2818,8286.0
2021-02-09 10:10:00,203.48,203.68,203.28,203.43,8679.0,184.318,184.4992,184.1369,184.2727,8679.0
2021-02-09 10:15:00,203.51,203.8,203.45,203.59,8724.0,184.3452,184.6079,184.2909,184.4177,8724.0
2021-02-09 10:20:00,203.59,204.04,203.59,203.98,9078.0,184.4177,184.8253,184.4177,184.7709,9078.0
2021-02-09 10:25:00,203.96,204.13,203.93,203.93,8191.0,184.7528,184.9068,184.7256,184.7256,8191.0
2021-02-09 10:30:00,204.06,204.06,203.68,203.68,4545.0,184.8434,184.8434,184.4992,184.4992,4545.0
2021-02-09 10:35:00,203.68,204.04,203.62,203.98,9883.0,184.4992,184.8253,184.4448,184.7709,9883.0
2021-02-09 10:40:00,204.08,204.33,204.04,204.2,8834.0,184.8615,185.088,184.8253,184.9702,8834.0
2021-02-09 10:45:00,204.28,204.31,203.87,204.05,7195.0,185.0427,185.0699,184.6713,184.8343,7195.0
2021-02-09 10:50:00,204.05,204.07,203.75,203.79,5956.0,184.8343,184.8525,184.5626,184.5988,5956.0
2021-02-09 10:55:00,203.76,204.02,203.63,203.96,7283.0,184.5717,184.8072,184.4539,184.7528,7283.0
2021-02-09 11:00:00,203.91,204.08,203.75,203.83,8381.0,184.7075,184.8615,184.5626,184.6351,8381.0
2021-02-09 11:05:00,203.84,203.86,203.71,203.79,4511.0,184.6441,184.6622,184.5264,184.5988,4511.0
2021-02-09 11:10:00,203.75,203.92,203.64,203.75,19386.0,184.5626,184.7166,184.463,184.5626,19386.0
2021-02-09 11:15:00,203.75,203.78,203.54,203.73,16772.0,184.5626,184.5898,184.3724,184.5445,16772.0
2021-02-09 11:20:00,203.79,204.25,203.64,204.16,22401.0,184.5988,185.0155,184.463,184.934,22401.0
2021-02-09 11:25:00,204.09,204.31,204.04,204.18,6897.0,184.8706,185.0699,184.8253,184.9521,6897.0
2021-02-09 11:30:00,204.16,204.35,204.11,204.27,6751.0,184.934,185.1061,184.8887,185.0336,6751.0
2021-02-09 11:35:00,204.28,204.39,204.26,204.26,5476.0,185.0427,185.1423,185.0246,185.0246,5476.0
2021-02-09 11:40:00,204.29,204.35,204.2,204.31,5774.0,185.0517,185.1061,184.9702,185.0699,5774.0
2021-02-09 11:45:00,204.37,204.43,204.22,204.29,14361.0,185.1242,185.1786,184.9883,185.0517,14361.0
2021-02-09 11:50:00,204.34,204.41,204.14,204.31,9728.0,185.097,185.1604,184.9159,185.0699,9728.0
2021-02-09 11:55:00,204.26,204.32,204.22,204.28,5337.0,185.0246,185.0789,184.9883,185.0427,5337.0
2021-02-09 12:00:00,204.27,204.33,204.2,204.21,6741.0,185.0336,185.088,184.9702,184.9793,6741.0
2021-02-09 12:05:00,204.27,204.45,204.17,204.4,6968.0,185.0336,185.1967,184.943,185.1514,6968.0
2021-02-09 12:10:00,204.4,204.61,204.39,204.59,8922.0,185.1514,185.3416,185.1423,185.3235,8922.0
2021-02-09 12:15:00,204.61,204.68,204.41,204.41,6751.0,185.3416,185.405,185.1604,185.1604,6751.0
2021-02-09 12:20:00,204.39,204.58,204.33,204.58,2784.0,185.1423,185.3144,185.088,185.3144,2784.0
2021-02-09 12:25:00,204.57,204.68,204.55,204.64,7214.0,185.3054,185.405,185.2873,185.3688,7214.0
2021-02-09 12:30:00,204.65,204.87,204.58,204.85,10774.0,185.3778,185.5771,185.3144,185.559,10774.0
2021-02-09 12:35:00,204.91,205.04,204.81,204.98,6686.0,185.6134,185.7311,185.5228,185.6768,6686.0
2021-02-09 12:40:00,204.96,204.96,204.81,204.94,5512.0,185.6587,185.6587,185.5228,185.6405,5512.0
2021-02-09 12:45:00,204.96,204.99,204.76,204.79,4270.0,185.6587,185.6858,185.4775,185.5047,4270.0
2021-02-09 12:50:00,204.81,205.09,204.8,205.0,7820.0,185.5228,185.7764,185.5137,185.6949,7820.0
2021-02-09 12:55:00,205.03,205.07,204.9,205.03,4472.0,185.7221,185.7583,185.6043,185.7221,4472.0
2021-02-09 13:00:00,205.04,205.05,204.79,204.79,4652.0,185.7311,185.7402,185.5047,185.5047,4652.0
2021-02-09 13:05:00,204.74,204.81,204.63,204.69,6478.0,185.4594,185.5228,185.3597,185.4141,6478.0
2021-02-09 13:10:00,204.69,204.92,204.68,204.88,3131.0,185.4141,185.6224,185.405,185.5862,3131.0
2021-02-09 13:15:00,204.87,204.95,204.71,204.78,5305.0,185.5771,185.6496,185.4322,185.4956,5305.0
2021-02-09 13:20:00,204.76,204.8,204.71,204.72,3054.0,185.4775,185.5137,185.4322,185.4413,3054.0
2021-02-09 13:25:00,204.69,204.72,204.44,204.48,5586.0,185.4141,185.4413,185.1876,185.2239,5586.0
2021-02-09 13:30:00,204.48,204.54,204.37,204.5,6341.0,185.2239,185.2782,185.1242,185.242,6341.0
2021-02-09 13:35:00,204.53,204.83,204.53,204.82,5502.0,185.2691,185.5409,185.2691,185.5318,5502.0
2021-02-09 13:40:00,204.82,204.89,204.79,204.87,6123.0,185.5318,185.5952,185.5047,185.5771,6123.0
2021-02-09 13:45:00,204.83,204.89,204.69,204.74,4957.0,185.5409,185.5952,185.4141,185.4594,4957.0
2021-02-09 13:50:00,204.72,204.89,204.62,204.86,7778.0,185.4413,185.5952,185.3507,185.5681,7778.0
2021-02-09 13:55:00,204.87,205.11,204.87,205.05,10260.0,185.5771,185.7945,185.5771,185.7402,10260.0
2021-02-09 14:00:00,205.08,205.3,205.03,205.26,10439.0,185.7674,185.9666,185.7221,185.9304,10439.0
2021-02-09 14:05:00,205.23,205.41,205.19,205.41,6662.0,185.9032,186.0663,185.867,186.0663,6662.0
2021-02-09 14:10:00,205.36,205.42,205.19,205.29,7113.0,186.021,186.0753,185.867,185.9576,7113.0
2021-02-09 14:15:00,205.29,205.35,205.22,205.31,7696.0,185.9576,186.0119,185.8942,185.9757,7696.0
2021-02-09 14:20:00,205.35,205.38,204.88,204.92,8199.0,186.0119,186.0391,185.5862,185.6224,8199.0
2021-02-09 14:25:00,204.92,204.94,204.71,204.72,4723.0,185.6224,185.6405,185.4322,185.4413,4723.0
2021-02-09 14:30:00,204.66,205.26,204.6,205.03,37686.0,185.3869,185.9304,185.3326,185.7221,37686.0
2021-02-09 14:35:00,205.08,205.12,205.03,205.1,5403.0,185.7674,185.8036,185.7221,185.7855,5403.0
2021-02-09 14:40:00,205.13,205.13,204.9,205.13,16097.0,185.8126,185.8126,185.6043,185.8126,16097.0
2021-02-09 14:45:00,205.11,205.27,205.06,205.15,17038.0,185.7945,185.9395,185.7492,185.8308,17038.0
2021-02-09 14:50:00,205.17,205.17,204.97,205.11,5720.0,185.8489,185.8489,185.6677,185.7945,5720.0
2021-02-09 14:55:00,205.13,205.25,205.07,205.22,6297.0,185.8126,185.9213,185.7583,185.8942,6297.0
2021-02-09 15:00:00,205.22,205.23,205.05,205.15,8010.0,185.8942,185.9032,185.7402,185.8308,8010.0
2021-02-09 15:05:00,205.1,205.1,204.94,204.94,7185.0,185.7855,185.7855,185.6405,185.6405,7185.0
2021-02-09 15:10:00,204.81,204.97,204.78,204.96,4983.0,185.5228,185.6677,185.4956,185.6587,4983.0
2021-02-09 15:15:00,204.95,204.95,204.79,204.95,5952.0,185.6496,185.6496,185.5047,185.6496,5952.0
2021-02-09 15:20:00,204.95,205.0,204.9,204.98,5745.0,185.6496,185.6949,185.6043,185.6768,5745.0
2021-02-09 15:25:00,204.99,205.06,204.94,205.06,10798.0,185.6858,185.7492,185.6405,185.7492,10798.0
2021-02-09 15:30:00,205.06,205.21,205.0,205.18,10875.0,185.7492,185.8851,185.6949,185.8579,10875.0
2021-02-09 15:35:00,205.19,205.6,205.19,205.45,12377.0,185.867,186.2384,185.867,186.1025,12377.0
2021-02-09 15:40:00,205.42,205.47,205.21,205.21,17168.0,186.0753,186.1206,185.8851,185.8851,17168.0
2021-02-09 15:45:00,205.14,205.2,204.88,204.92,13577.0,185.8217,185.8761,185.5862,185.6224,13577.0
2021-02-09 15:50:00,204.92,204.96,204.79,204.86,19014.0,185.6224,185.6587,185.5047,185.5681,19014.0
2021-02-09 15:55:00,204.87,204.95,204.52,204.65,50667.0,185.5771,185.6496,185.2601,185.3778,50667.0
2021-02-10 09:30:00,205.93,206.03,205.06,205.96,35660.0,186.5373,186.6279,185.7492,186.5645,35660.0
2021-02-10 09:35:00,205.96,206.19,205.35,205.45,10871.0,186.5645,186.7728,186.0119,186.1025,10871.0
2021-02-10 09:40:00,205.45,205.82,205.15,205.28,13227.0,186.1025,186.4377,185.8308,185.9485,13227.0
2021-02-10 09:45:00,205.28,205.28,204.95,205.25,8813.0,185.9485,185.9485,185.6496,185.9213,8813.0
2021-02-10 09:50:00,205.14,205.25,204.76,204.91,11659.0,185.8217,185.9213,185.4775,185.6134,11659.0
2021-02-10 09:55:00,204.99,205.34,204.96,205.23,14781.0,185.6858,186.0029,185.6587,185.9032,14781.0
2021-02-10 10:00:00,205.24,205.49,204.68,204.68,8583.0,185.9123,186.1387,185.405,185.405,8583.0
2021-02-10 10:05:00,204.75,205.22,204.66,205.04,9629.0,185.4684,185.8942,185.3869,185.7311,9629.0
2021-02-10 10:10:00,205.09,205.25,204.77,205.04,15579.0,185.7764,185.9213,185.4865,185.7311,15579.0
2021-02-10 10:15:00,205.04,205.29,204.92,205.01,14294.0,185.7311,185.9576,185.6224,185.7039,14294.0
2021-02-10 10:20:00,205.01,205.12,204.68,205.01,25191.0,185.7039,185.8036,185.405,185.7039,25191.0
2021-02-10 10:25:00,205.13,205.15,204.32,204.56,18489.0,185.8126,185.8308,185.0789,185.2963,18489.0
2021-02-10 10:30:00,204.57,204.76,204.25,204.47,10455.0,185.3054,185.4775,185.0155,185.2148,10455.0
2021-02-10 10:35:00,204.58,204.78,204.14,204.16,14610.0,185.3144,185.4956,184.9159,184.934,14610.0
2021-02-10 10:40:00,204.16,204.34,203.8,203.96,21602.0,184.934,185.097,184.6079,184.7528,21602.0
2021-02-10 10:45:00,203.89,204.48,203.86,204.48,14280.0,184.6894,185.2239,184.6622,185.2239,14280.0
2021-02-10 10:50:00,204.41,204.82,204.25,204.72,10349.0,185.1604,185.5318,185.0155,185.4413,10349.0
2021-02-10 10:55:00,204.72,204.88,204.19,204.71,14797.0,185.4413,185.5862,184.9612,185.4322,14797.0
2021-02-10 11:00:00,204.67,205.13,204.67,204.88,9507.0,185.396,185.8126,185.396,185.5862,9507.0
2021-02-10 11:05:00,204.85,205.08,204.66,204.78,6536.0,185.559,185.7674,185.3869,185.4956,6536.0
2021-02-10 11:10:00,204.78,205.34,204.72,205.17,11025.0,185.4956,186.0029,185.4413,185.8489,11025.0
2021-02-10 11:15:00,205.17,205.25,205.14,205.14,4946.0,185.8489,185.9213,185.8217,185.8217,4946.0
2021-02-10 11:20:00,205.24,205.36,205.14,205.28,8064.0,185.9123,186.021,185.8217,185.9485,8064.0
2021-02-10 11:25:00,205.31,205.34,204.83,204.96,4794.0,185.9757,186.0029,185.5409,185.6587,4794.0
2021-02-10 11:30:00,204.8,204.97,204.42,204.88,9058.0,185.5137,185.6677,185.1695,185.5862,9058.0
2021-02-10 11:35:00,204.83,205.11,204.83,205.06,3676.0,185.5409,185.7945,185.5409,185.7492,3676.0
2021-02-10 11:40:00,204.99,205.02,204.76,204.79,5161.0,185.6858,185.713,185.4775,185.5047,5161.0
2021-02-10 11:45:00,204.79,204.91,204.71,204.85,2941.0,185.5047,185.6134,185.4322,185.559,2941.0
2021-02-10 11:50:00,204.85,204.85,204.62,204.73,3913.0,185.559,185.559,185.3507,185.4503,3913.0
2021-02-10 11:55:00,204.68,204.99,204.68,204.94,3644.0,185.405,185.6858,185.405,185.6405,3644.0
2021-02-10 12:00:00,204.96,205.06,204.51,204.51,8529.0,185.6587,185.7492,185.251,185.251,8529.0
2021-02-10 12:05:00,204.43,204.6,204.39,204.51,5066.0,185.1786,185.3326,185.1423,185.251,5066.0
2021-02-10 12:10:00,204.5,204.57,204.38,204.42,4233.0,185.242,185.3054,185.1333,185.1695,4233.0
2021-02-10 12:15:00,204.52,204.54,204.32,204.46,5805.0,185.2601,185.2782,185.0789,185.2057,5805.0
2021-02-10 12:20:00,204.46,204.52,203.98,203.98,4524.0,185.2057,185.2601,184.7709,184.7709,4524.0
2021-02-10 12:25:00,203.98,204.3,203.91,203.91,5172.0,184.7709,185.0608,184.7075,184.7075,5172.0
2021-02-10 12:30:00,203.96,204.13,203.84,204.08,6901.0,184.7528,184.9068,184.6441,184.8615,6901.0
2021-02-10 12:35:00,204.1,204.14,203.89,203.95,4014.0,184.8796,184.9159,184.6894,184.7438,4014.0
2021-02-10 12:40:00,203.94,204.1,203.93,204.0,2936.0,184.7347,184.8796,184.7256,184.7891,2936.0
2021-02-10 12:45:00,203.93,204.13,203.9,204.07,5990.0,184.7256,184.9068,184.6985,184.8525,5990.0
2021-02-10 12:50:00,204.06,204.17,204.02,204.08,7156.0,184.8434,184.943,184.8072,184.8615,7156.0
2021-02-10 12:55:00,204.05,204.15,203.93,203.96,6231.0,184.8343,184.9249,184.7256,184.7528,6231.0
2021-02-10 13:00:00,203.9,203.92,203.68,203.8,6654.0,184.6985,184.7166,184.4992,184.6079,6654.0
2021-02-10 13:05:00,203.75,203.84,203.58,203.75,8183.0,184.5626,184.6441,184.4086,184.5626,8183.0
2021-02-10 13:10:00,203.75,203.78,203.63,203.75,6610.0,184.5626,184.5898,184.4539,184.5626,6610.0
2021-02-10 13:15:00,203.75,203.89,203.62,203.68,5615.0,184.5626,184.6894,184.4448,184.4992,5615.0
2021-02-10 13:20:00,203.68,203.82,203.68,203.7,4317.0,184.4992,184.626,184.4992,184.5173,4317.0
2021-02-10 13:25:00,203.7,203.94,203.69,203.92,4620.0,184.5173,184.7347,184.5083,184.7166,4620.0
2021-02-10 13:30:00,203.92,204.16,203.9,204.1,8140.0,184.7166,184.934,184.6985,184.8796,8140.0
2021-02-10 13:35:00,204.09,204.22,204.05,204.22,11122.0,184.8706,184.9883,184.8343,184.9883,11122.0
2021-02-10 13:40:00,204.18,204.33,204.03,204.07,11520.0,184.9521,185.088,184.8162,184.8525,11520.0
2021-02-10 13:45:00,204.06,204.08,203.83,203.9,15220.0,184.8434,184.8615,184.6351,184.6985,15220.0
2021-02-10 13:50:00,203.9,204.0,203.78,203.84,10241.0,184.6985,184.7891,184.5898,184.6441,10241.0
2021-02-10 13:55:00,203.81,203.84,203.54,203.59,8681.0,184.6169,184.6441,184.3724,184.4177,8681.0
2021-02-10 14:00:00,203.64,204.01,203.52,203.6,24267.0,184.463,184.7981,184.3543,184.4267,24267.0
2021-02-10 14:05:00,203.6,203.89,203.6,203.79,6543.0,184.4267,184.6894,184.4267,184.5988,6543.0
2021-02-10 14:10:00,203.8,204.04,203.8,203.87,6182.0,184.6079,184.8253,184.6079,184.6713,6182.0
2021-02-10 14:15:00,203.81,203.82,203.68,203.74,7602.0,184.6169,184.626,184.4992,184.5535,7602.0
2021-02-10 14:20:00,203.76,203.85,203.55,203.85,8473.0,184.5717,184.6532,184.3814,184.6532,8473.0
2021-02-10 14:25:00,203.83,203.94,203.73,203.9,11530.0,184.6351,184.7347,184.5445,184.6985,11530.0
2021-02-10 14:30:00,203.92,203.92,203.63,203.77,16127.0,184.7166,184.7166,184.4539,184.5807,16127.0
2021-02-10 14:35:00,203.77,203.88,203.65,203.71,5083.0,184.5807,184.6804,184.472,184.5264,5083.0
2021-02-10 14:40:00,203.75,204.03,203.72,203.96,12869.0,184.5626,184.8162,184.5354,184.7528,12869.0
2021-02-10 14:45:00,204.0,204.13,203.78,203.82,10259.0,184.7891,184.9068,184.5898,184.626,10259.0
2021-02-10 14:50:00,203.89,203.91,203.77,203.79,7706.0,184.6894,184.7075,184.5807,184.5988,7706.0
2021-02-10 14:55:00,203.79,203.9,203.73,203.9,5235.0,184.5988,184.6985,184.5445,184.6985,5235.0
2021-02-10 15:00:00,203.82,204.2,203.82,204.17,8965.0,184.626,184.9702,184.626,184.943,8965.0
2021-02-10 15:05:00,204.16,204.2,204.06,204.12,8398.0,184.934,184.9702,184.8434,184.8978,8398.0
2021-02-10 15:10:00,204.12,204.33,204.06,204.32,8281.0,184.8978,185.088,184.8434,185.0789,8281.0
2021-02-10 15:15:00,204.33,204.38,204.11,204.2,8768.0,185.088,185.1333,184.8887,184.9702,8768.0
2021-02-10 15:20:00,204.16,204.26,204.09,204.09,7911.0,184.934,185.0246,184.8706,184.8706,7911.0
2021-02-10 15:25:00,204.15,204.17,203.78,203.86,11006.0,184.9249,184.943,184.5898,184.6622,11006.0
2021-02-10 15:30:00,203.89,203.95,203.66,203.66,18903.0,184.6894,184.7438,184.4811,184.4811,18903.0
2021-02-10 15:35:00,203.64,203.64,202.97,202.99,32513.0,184.463,184.463,183.8561,183.8742,32513.0
2021-02-10 15:40:00,203.01,203.24,202.7,202.73,44610.0,183.8923,184.1006,183.6115,183.6387,44610.0
2021-02-10 15:45:00,202.75,203.15,202.75,202.96,37344.0,183.6568,184.0191,183.6568,183.847,37344.0
2021-02-10 15:50:00,202.9,203.43,202.9,203.35,48096.0,183.7926,184.2727,183.7926,184.2003,48096.0
2021-02-10 15:55:00,203.38,203.56,203.18,203.5,69433.0,184.2274,184.3905,184.0463,184.3361,69433.0
2021-02-11 09:30:00,205.11,206.31,204.35,205.95,87054.0,185.7945,186.8815,185.1061,186.5554,87054.0
2021-02-11 09:35:00,205.95,205.95,204.35,204.92,28933.0,186.5554,186.5554,185.1061,185.6224,28933.0
2021-02-11 09:40:00,204.92,205.33,204.8,205.28,24331.0,185.6224,185.9938,185.5137,185.9485,24331.0
2021-02-11 09:45:00,205.15,205.64,205.07,205.39,28618.0,185.8308,186.2746,185.7583,186.0482,28618.0
2021-02-11 09:50:00,205.45,205.63,204.62,204.81,36969.0,186.1025,186.2656,185.3507,185.5228,36969.0
2021-02-11 09:55:00,204.9,205.15,204.65,204.87,36833.0,185.6043,185.8308,185.3778,185.5771,36833.0
2021-02-11 10:00:00,205.01,205.13,204.5,205.0,34715.0,185.7039,185.8126,185.242,185.6949,34715.0
2021-02-11 10:05:00,205.04,205.73,204.95,205.73,12151.0,185.7311,186.3561,185.6496,186.3561,12151.0
2021-02-11 10:10:00,205.68,205.9,205.58,205.9,7173.0,186.3108,186.5101,186.2203,186.5101,7173.0
2021-02-11 10:15:00,206.0,206.11,205.9,205.94,16303.0,186.6007,186.7004,186.5101,186.5464,16303.0
2021-02-11 10:20:00,205.93,206.14,205.76,205.87,11377.0,186.5373,186.7275,186.3833,186.483,11377.0
2021-02-11 10:25:00,205.85,205.86,205.52,205.64,7118.0,186.4648,186.4739,186.1659,186.2746,7118.0
2021-02-11 10:30:00,205.71,205.81,205.44,205.44,9484.0,186.338,186.4286,186.0935,186.0935,9484.0
2021-02-11 10:35:00,205.44,205.72,205.44,205.6,8703.0,186.0935,186.3471,186.0935,186.2384,8703.0
2021-02-11 10:40:00,205.56,205.93,205.56,205.82,9238.0,186.2022,186.5373,186.2022,186.4377,9238.0
2021-02-11 10:45:00,205.82,205.98,205.62,205.62,9947.0,186.4377,186.5826,186.2565,186.2565,9947.0
2021-02-11 10:50:00,205.67,206.15,205.66,206.15,9295.0,186.3018,186.7366,186.2927,186.7366,9295.0
2021-02-11 10:55:00,206.15,206.15,205.62,205.85,9195.0,186.7366,186.7366,186.2565,186.4648,9195.0
2021-02-11 11:00:00,205.86,205.93,205.62,205.62,6365.0,186.4739,186.5373,186.2565,186.2565,6365.0
2021-02-11 11:05:00,205.62,205.89,205.52,205.89,18645.0,186.2565,186.5011,186.1659,186.5011,18645.0
2021-02-11 11:10:00,205.89,205.96,205.72,205.91,19821.0,186.5011,186.5645,186.3471,186.5192,19821.0
2021-02-11 11:15:00,205.95,206.15,205.94,206.03,12835.0,186.5554,186.7366,186.5464,186.6279,12835.0
2021-02-11 11:20:00,206.01,206.35,205.95,206.3,9880.0,186.6098,186.9178,186.5554,186.8725,9880.0
2021-02-11 11:25:00,206.35,206.75,206.35,206.7,22181.0,186.9178,187.2801,186.9178,187.2348,22181.0
2021-02-11 11:30:00,206.73,206.9,206.69,206.84,14989.0,187.262,187.416,187.2257,187.3616,14989.0
2021-02-11 11:35:00,206.87,207.13,206.87,206.93,16900.0,187.3888,187.6243,187.3888,187.4431,16900.0
2021-02-11 11:40:00,206.93,207.25,206.92,207.14,12685.0,187.4431,187.733,187.4341,187.6334,12685.0
2021-02-11 11:45:00,207.16,207.25,207.08,207.12,16220.0,187.6515,187.733,187.579,187.6152,16220.0
2021-02-11 11:50:00,207.12,207.23,206.98,207.22,16952.0,187.6152,187.7149,187.4884,187.7058,16952.0
2021-02-11 11:55:00,207.27,207.27,206.86,207.13,14322.0,187.7511,187.7511,187.3797,187.6243,14322.0
2021-02-11 12:00:00,207.13,207.18,207.0,207.14,7854.0,187.6243,187.6696,187.5065,187.6334,7854.0
2021-02-11 12:05:00,207.13,207.18,206.68,206.68,13465.0,187.6243,187.6696,187.2167,187.2167,13465.0
2021-02-11 12:10:00,206.72,206.72,206.39,206.4,9869.0,187.2529,187.2529,186.954,186.963,9869.0
2021-02-11 12:15:00,206.34,206.34,205.9,205.9,9501.0,186.9087,186.9087,186.5101,186.5101,9501.0
2021-02-11 12:20:00,205.95,206.13,205.83,206.03,22034.0,186.5554,186.7185,186.4467,186.6279,22034.0
2021-02-11 12:25:00,206.0,206.12,205.8,205.97,41859.0,186.6007,186.7094,186.4195,186.5735,41859.0
2021-02-11 12:30:00,205.92,206.23,205.92,206.17,13614.0,186.5282,186.8091,186.5282,186.7547,13614.0
2021-02-11 12:35:00,206.21,206.39,206.13,206.2,10900.0,186.7909,186.954,186.7185,186.7819,10900.0
2021-02-11 12:40:00,206.17,206.23,205.97,206.04,23520.0,186.7547,186.8091,186.5735,186.6369,23520.0
2021-02-11 12:45:00,205.98,206.32,205.8,206.24,19550.0,186.5826,186.8906,186.4195,186.8181,19550.0
2021-02-11 12:50:00,206.27,206.32,205.95,206.11,10579.0,186.8453,186.8906,186.5554,186.7004,10579.0
2021-02-11 12:55:00,206.13,206.5,206.13,206.16,12933.0,186.7185,187.0536,186.7185,186.7456,12933.0
2021-02-11 13:00:00,206.19,206.21,205.97,206.05,10095.0,186.7728,186.7909,186.5735,186.646,10095.0
2021-02-11 13:05:00,206.14,206.2,205.97,206.04,10193.0,186.7275,186.7819,186.5735,186.6369,10193.0
2021-02-11 13:10:00,206.1,206.3,206.04,206.3,8686.0,186.6913,186.8725,186.6369,186.8725,8686.0
2021-02-11 13:15:00,206.3,206.54,206.3,206.41,6114.0,186.8725,187.0899,186.8725,186.9721,6114.0
2021-02-11 13:20:00,206.44,206.66,206.42,206.6,7274.0,186.9993,187.1986,186.9812,187.1442,7274.0
2021-02-11 13:25:00,206.63,206.64,206.32,206.43,9332.0,187.1714,187.1804,186.8906,186.9902,9332.0
2021-02-11 13:30:00,206.38,206.42,206.16,206.37,11163.0,186.9449,186.9812,186.7456,186.9359,11163.0
2021-02-11 13:35:00,206.36,206.53,206.23,206.4,11924.0,186.9268,187.0808,186.8091,186.963,11924.0
2021-02-11 13:40:00,206.44,206.6,206.35,206.39,11730.0,186.9993,187.1442,186.9178,186.954,11730.0
2021-02-11 13:45:00,206.39,206.46,206.13,206.13,9259.0,186.954,187.0174,186.7185,186.7185,9259.0
2021-02-11 13:50:00,206.1,206.29,206.1,206.21,4436.0,186.6913,186.8634,186.6913,186.7909,4436.0
2021-02-11 13:55:00,206.2,206.24,205.99,206.0,9644.0,186.7819,186.8181,186.5917,186.6007,9644.0
2021-02-11 14:00:00,206.0,206.04,205.9,205.9,12901.0,186.6007,186.6369,186.5101,186.5101,12901.0
2021-02-11 14:05:00,205.89,206.17,205.89,206.13,8706.0,186.5011,186.7547,186.5011,186.7185,8706.0
2021-02-11 14:10:00,206.14,206.15,205.8,205.95,46690.0,186.7275,186.7366,186.4195,186.5554,46690.0
2021-02-11 14:15:00,205.94,206.25,205.93,206.19,9740.0,186.5464,186.8272,186.5373,186.7728,9740.0
2021-02-11 14:20:00,206.21,206.28,206.12,206.23,11727.0,186.7909,186.8543,186.7094,186.8091,11727.0
2021-02-11 14:25:00,206.29,206.46,206.18,206.41,7794.0,186.8634,187.0174,186.7638,186.9721,7794.0
2021-02-11 14:30:00,206.41,206.81,206.34,206.81,15533.0,186.9721,187.3344,186.9087,187.3344,15533.0
2021-02-11 14:35:00,206.8,206.8,206.51,206.52,15581.0,187.3254,187.3254,187.0627,187.0717,15581.0
2021-02-11 14:40:00,206.52,206.67,206.45,206.63,33653.0,187.0717,187.2076,187.0083,187.1714,33653.0
2021-02-11 14:45:00,206.68,206.72,206.56,206.61,14578.0,187.2167,187.2529,187.108,187.1533,14578.0
2021-02-11 14:50:00,206.66,206.98,206.51,206.97,23523.0,187.1986,187.4884,187.0627,187.4794,23523.0
2021-02-11 14:55:00,206.97,207.29,206.96,207.2,17528.0,187.4794,187.7692,187.4703,187.6877,17528.0
2021-02-11 15:00:00,207.17,207.18,206.76,206.89,16251.0,187.6605,187.6696,187.2891,187.4069,16251.0
2021-02-11 15:05:00,206.91,207.45,206.91,207.45,25597.0,187.425,187.9142,187.425,187.9142,25597.0
2021-02-11 15:10:00,207.46,207.63,207.32,207.39,51270.0,187.9232,188.0772,187.7964,187.8598,51270.0
2021-02-11 15:15:00,207.36,207.68,207.12,207.47,26123.0,187.8326,188.1225,187.6152,187.9323,26123.0
2021-02-11 15:20:00,207.43,207.87,207.38,207.38,48107.0,187.896,188.2946,187.8508,187.8508,48107.0
2021-02-11 15:25:00,207.44,207.6,207.14,207.14,11268.0,187.9051,188.05,187.6334,187.6334,11268.0
2021-02-11 15:30:00,207.15,207.41,207.05,207.27,33726.0,187.6424,187.8779,187.5518,187.7511,33726.0
2021-02-11 15:35:00,207.26,207.27,206.98,206.98,35916.0,187.7421,187.7511,187.4884,187.4884,35916.0
2021-02-11 15:40:00,206.98,207.25,206.86,207.16,37932.0,187.4884,187.733,187.3797,187.6515,37932.0
2021-02-11 15:45:00,207.14,207.44,206.86,207.1,55967.0,187.6334,187.9051,187.3797,187.5971,55967.0
2021-02-11 15:50:00,207.1,207.46,206.8,207.3,68485.0,187.5971,187.9232,187.3254,187.7783,68485.0
2021-02-11 15:55:00,207.33,207.77,207.17,207.18,180607.0,187.8055,188.204,187.6605,187.6696,180607.0
2021-02-12 09:30:00,206.21,208.63,206.21,208.49,45361.0,186.7909,188.983,186.7909,188.8562,45361.0
2021-02-12 09:35:00,208.46,209.63,208.35,209.47,45403.0,188.8291,189.8889,188.7294,189.7439,45403.0
2021-02-12 09:40:00,209.28,209.46,208.65,208.92,19477.0,189.5718,189.7349,189.0012,189.2457,19477.0
2021-02-12 09:45:00,208.95,209.49,208.89,209.46,23476.0,189.2729,189.7621,189.2186,189.7349,23476.0
2021-02-12 09:50:00,209.4,209.47,208.65,209.05,22870.0,189.6805,189.7439,189.0012,189.3635,22870.0
2021-02-12 09:55:00,209.15,209.29,208.75,209.07,27477.0,189.4541,189.5809,189.0917,189.3816,27477.0
2021-02-12 10:00:00,209.09,209.61,208.97,209.54,21022.0,189.3997,189.8708,189.291,189.8073,21022.0
2021-02-12 10:05:00,209.54,209.8,209.39,209.74,14984.0,189.8073,190.0429,189.6715,189.9885,14984.0
2021-02-12 10:10:00,209.7,209.87,209.52,209.58,15045.0,189.9523,190.1063,189.7892,189.8436,15045.0
2021-02-12 10:15:00,209.53,209.94,209.49,209.92,26787.0,189.7983,190.1697,189.7621,190.1516,26787.0
2021-02-12 10:20:00,209.9,210.3,209.87,210.2,33273.0,190.1334,190.4958,190.1063,190.4052,33273.0
2021-02-12 10:25:00,210.19,210.21,209.93,209.98,29196.0,190.3961,190.4143,190.1606,190.2059,29196.0
2021-02-12 10:30:00,209.98,210.08,209.79,210.06,24076.0,190.2059,190.2965,190.0338,190.2784,24076.0
2021-02-12 10:35:00,210.08,210.78,210.08,210.65,17344.0,190.2965,190.9306,190.2965,190.8128,17344.0
2021-02-12 10:40:00,210.7,210.97,210.64,210.86,15290.0,190.8581,191.1027,190.8038,191.003,15290.0
2021-02-12 10:45:00,210.9,210.93,210.35,210.59,14505.0,191.0393,191.0665,190.5411,190.7585,14505.0
2021-02-12 10:50:00,210.63,210.93,210.42,210.77,25693.0,190.7947,191.0665,190.6045,190.9215,25693.0
2021-02-12 10:55:00,210.79,211.08,210.77,210.96,50585.0,190.9396,191.2023,190.9215,191.0936,50585.0
2021-02-12 11:00:00,210.99,211.04,210.5,210.56,56391.0,191.1208,191.1661,190.6769,190.7313,56391.0
2021-02-12 11:05:00,210.56,211.46,210.52,211.09,35336.0,190.7313,191.5465,190.6951,191.2114,35336.0
2021-02-12 11:10:00,211.15,211.21,210.72,211.03,24996.0,191.2657,191.3201,190.8762,191.157,24996.0
2021-02-12 11:15:00,211.06,211.34,210.92,211.13,26281.0,191.1842,191.4378,191.0574,191.2476,26281.0
2021-02-12 11:20:00,211.15,211.42,210.92,211.18,53703.0,191.2657,191.5103,191.0574,191.2929,53703.0
2021-02-12 11:25:00,211.09,211.48,211.09,211.43,15203.0,191.2114,191.5647,191.2114,191.5194,15203.0
2021-02-12 11:30:00,211.45,211.75,211.4,211.73,23054.0,191.5375,191.8092,191.4922,191.7911,23054.0
2021-02-12 11:35:00,211.73,211.74,211.4,211.58,23823.0,191.7911,191.8002,191.4922,191.6552,23823.0
2021-02-12 11:40:00,211.58,212.04,211.57,211.96,14096.0,191.6552,192.0719,191.6462,191.9995,14096.0
2021-02-12 11:45:00,211.95,212.22,211.69,211.97,36144.0,191.9904,192.235,191.7549,192.0085,36144.0
2021-02-12 11:50:00,211.98,211.99,211.58,211.91,14189.0,192.0176,192.0266,191.6552,191.9542,14189.0
2021-02-12 11:55:00,211.95,212.08,211.57,211.58,20041.0,191.9904,192.1082,191.6462,191.6552,20041.0
2021-02-12 12:00:00,211.59,212.22,211.58,212.05,17884.0,191.6643,192.235,191.6552,192.081,17884.0
2021-02-12 12:05:00,211.97,212.21,211.67,211.67,16867.0,192.0085,192.2259,191.7368,191.7368,16867.0
2021-02-12 12:10:00,211.65,211.94,211.64,211.91,22200.0,191.7186,191.9813,191.7096,191.9542,22200.0
2021-02-12 12:15:00,211.91,211.93,211.74,211.74,17353.0,191.9542,191.9723,191.8002,191.8002,17353.0
2021-02-12 12:20:00,211.71,211.85,211.57,211.85,13470.0,191.773,191.8998,191.6462,191.8998,13470.0
2021-02-12 12:25:00,211.78,211.96,211.74,211.87,12636.0,191.8364,191.9995,191.8002,191.9179,12636.0
2021-02-12 12:30:00,211.89,212.13,211.89,212.05,13644.0,191.936,192.1534,191.936,192.081,13644.0
2021-02-12 12:35:00,212.08,212.32,212.05,212.32,15501.0,192.1082,192.3256,192.081,192.3256,15501.0
2021-02-12 12:40:00,212.35,212.41,212.1,212.41,16057.0,192.3527,192.4071,192.1263,192.4071,16057.0
2021-02-12 12:45:00,212.42,212.53,212.31,212.34,23412.0,192.4161,192.5158,192.3165,192.3437,23412.0
2021-02-12 12:50:00,212.34,212.58,212.33,212.43,20192.0,192.3437,192.5611,192.3346,192.4252,20192.0
2021-02-12 12:55:00,212.41,212.55,212.36,212.47,15122.0,192.4071,192.5339,192.3618,192.4614,15122.0
2021-02-12 13:00:00,212.46,212.62,212.34,212.62,22224.0,192.4524,192.5973,192.3437,192.5973,22224.0
2021-02-12 13:05:00,212.62,212.7,212.46,212.67,15549.0,192.5973,192.6698,192.4524,192.6426,15549.0
2021-02-12 13:10:00,212.67,212.92,212.67,212.84,19560.0,192.6426,192.869,192.6426,192.7966,19560.0
2021-02-12 13:15:00,212.87,213.03,212.81,212.9,30100.0,192.8238,192.9687,192.7694,192.8509,30100.0
2021-02-12 13:20:00,212.9,213.19,212.55,213.19,41618.0,192.8509,193.1136,192.5339,193.1136,41618.0
2021-02-12 13:25:00,213.22,213.27,212.92,213.06,20889.0,193.1408,193.1861,192.869,192.9959,20889.0
2021-02-12 13:30:00,213.03,213.17,212.91,213.17,35060.0,192.9687,193.0955,192.86,193.0955,35060.0
2021-02-12 13:35:00,213.19,213.27,212.97,213.14,20555.0,193.1136,193.1861,192.9143,193.0683,20555.0
2021-02-12 13:40:00,213.14,213.15,212.78,212.81,19929.0,193.0683,193.0774,192.7422,192.7694,19929.0
2021-02-12 13:45:00,212.84,213.34,212.78,213.34,36554.0,192.7966,193.2495,192.7422,193.2495,36554.0
2021-02-12 13:50:00,213.31,213.31,212.95,213.1,20632.0,193.2223,193.2223,192.8962,193.0321,20632.0
2021-02-12 13:55:00,213.12,213.14,212.5,212.57,27169.0,193.0502,193.0683,192.4886,192.552,27169.0
2021-02-12 14:00:00,212.61,212.84,212.55,212.78,22616.0,192.5882,192.7966,192.5339,192.7422,22616.0
2021-02-12 14:05:00,212.8,213.14,212.8,213.03,31445.0,192.7603,193.0683,192.7603,192.9687,31445.0
2021-02-12 14:10:00,213.05,213.22,212.95,213.12,23908.0,192.9868,193.1408,192.8962,193.0502,23908.0
2021-02-12 14:15:00,213.11,213.11,212.73,212.84,14269.0,193.0412,193.0412,192.6969,192.7966,14269.0
2021-02-12 14:20:00,212.85,212.93,212.62,212.64,12818.0,192.8056,192.8781,192.5973,192.6154,12818.0
2021-02-12 14:25:00,212.68,212.89,212.62,212.85,18966.0,192.6517,192.8419,192.5973,192.8056,18966.0
2021-02-12 14:30:00,212.9,212.9,212.72,212.87,15741.0,192.8509,192.8509,192.6879,192.8238,15741.0
2021-02-12 14:35:00,212.83,213.02,212.83,212.93,22210.0,192.7875,192.9596,192.7875,192.8781,22210.0
2021-02-12 14:40:00,212.99,213.03,212.78,213.02,18870.0,192.9325,192.9687,192.7422,192.9596,18870.0
2021-02-12 14:45:00,212.98,213.03,212.83,212.99,23003.0,192.9234,192.9687,192.7875,192.9325,23003.0
2021-02-12 14:50:00,213.0,213.11,212.91,213.06,31782.0,192.9415,193.0412,192.86,192.9959,31782.0
2021-02-12 14:55:00,213.06,213.09,212.94,213.0,20776.0,192.9959,193.023,192.8872,192.9415,20776.0
2021-02-12 15:00:00,213.0,213.25,212.99,213.25,36949.0,192.9415,193.168,192.9325,193.168,36949.0
2021-02-12 15:05:00,213.23,213.23,213.12,213.2,33594.0,193.1499,193.1499,193.0502,193.1227,33594.0
2021-02-12 15:10:00,213.18,213.33,213.14,213.33,22181.0,193.1046,193.2404,193.0683,193.2404,22181.0
2021-02-12 15:15:00,213.3,213.46,213.24,213.34,29521.0,193.2133,193.3582,193.1589,193.2495,29521.0
2021-02-12 15:20:00,213.34,213.6,213.32,213.49,37966.0,193.2495,193.485,193.2314,193.3854,37966.0
2021-02-12 15:25:00,213.49,213.49,213.05,213.09,41579.0,193.3854,193.3854,192.9868,193.023,41579.0
2021-02-12 15:30:00,213.08,213.15,212.84,213.07,38068.0,193.014,193.0774,192.7966,193.0049,38068.0
2021-02-12 15:35:00,213.07,213.29,212.96,213.2,58763.0,193.0049,193.2042,192.9053,193.1227,58763.0
2021-02-12 15:40:00,213.2,213.33,212.82,212.82,46717.0,193.1227,193.2404,192.7785,192.7785,46717.0
2021-02-12 15:45:00,212.83,213.55,212.68,213.48,71600.0,192.7875,193.4397,192.6517,193.3763,71600.0
2021-02-12 15:50:00,213.52,213.7,213.29,213.29,101479.0,193.4125,193.5756,193.2042,193.2042,101479.0
2021-02-12 15:55:00,213.23,213.47,213.08,213.09,197438.0,193.1499,193.3673,193.014,193.023,197438.0
2021-02-16 09:30:00,213.37,213.61,212.25,212.73,92221.0,193.2767,193.4941,192.2621,192.6969,92221.0
2021-02-16 09:35:00,212.71,212.71,210.46,211.7,49902.0,192.6788,192.6788,190.6407,191.7639,49902.0
2021-02-16 09:40:00,211.7,211.89,210.83,211.72,29728.0,191.7639,191.936,190.9759,191.7821,29728.0
2021-02-16 09:45:00,211.72,211.81,211.06,211.12,22356.0,191.7821,191.8636,191.1842,191.2386,22356.0
2021-02-16 09:50:00,211.02,212.01,210.64,211.83,22432.0,191.148,192.0447,190.8038,191.8817,22432.0
2021-02-16 09:55:00,211.95,212.1,211.45,211.61,31469.0,191.9904,192.1263,191.5375,191.6824,31469.0
2021-02-16 10:00:00,211.74,212.06,211.41,211.86,16662.0,191.8002,192.09,191.5012,191.9089,16662.0
2021-02-16 10:05:00,211.87,212.34,211.63,212.2,14517.0,191.9179,192.3437,191.7005,192.2169,14517.0
2021-02-16 10:10:00,212.25,212.25,211.23,211.67,25655.0,192.2621,192.2621,191.3382,191.7368,25655.0
2021-02-16 10:15:00,211.67,211.86,211.29,211.85,11077.0,191.7368,191.9089,191.3925,191.8998,11077.0
2021-02-16 10:20:00,211.93,212.27,211.82,212.24,16332.0,191.9723,192.2803,191.8726,192.2531,16332.0
2021-02-16 10:25:00,212.24,212.59,212.1,212.59,14919.0,192.2531,192.5701,192.1263,192.5701,14919.0
2021-02-16 10:30:00,212.58,212.77,212.25,212.47,12648.0,192.5611,192.7332,192.2621,192.4614,12648.0
2021-02-16 10:35:00,212.49,212.77,212.45,212.66,15594.0,192.4795,192.7332,192.4433,192.6335,15594.0
2021-02-16 10:40:00,212.66,212.97,212.53,212.64,22385.0,192.6335,192.9143,192.5158,192.6154,22385.0
2021-02-16 10:45:00,212.71,212.83,212.29,212.3,36807.0,192.6788,192.7875,192.2984,192.3074,36807.0
2021-02-16 10:50:00,212.36,212.57,212.12,212.22,19770.0,192.3618,192.552,192.1444,192.235,19770.0
2021-02-16 10:55:00,212.27,212.67,212.21,212.64,18679.0,192.2803,192.6426,192.2259,192.6154,18679.0
2021-02-16 11:00:00,212.64,213.15,212.61,212.98,24608.0,192.6154,193.0774,192.5882,192.9234,24608.0
2021-02-16 11:05:00,212.99,213.26,212.83,213.26,28236.0,192.9325,193.177,192.7875,193.177,28236.0
2021-02-16 11:10:00,213.26,213.53,212.95,213.17,20543.0,193.177,193.4216,192.8962,193.0955,20543.0
2021-02-16 11:15:00,212.99,213.46,212.94,213.38,24648.0,192.9325,193.3582,192.8872,193.2857,24648.0
2021-02-16 11:20:00,213.39,213.64,213.28,213.51,20798.0,193.2948,193.5212,193.1951,193.4035,20798.0
2021-02-16 11:25:00,213.53,213.8,213.35,213.74,39273.0,193.4216,193.6662,193.2586,193.6118,39273.0
2021-02-16 11:30:00,213.74,214.01,213.67,213.98,27419.0,193.6118,193.8564,193.5484,193.8292,27419.0
2021-02-16 11:35:00,213.97,214.35,213.89,214.28,20559.0,193.8202,194.1644,193.7477,194.101,20559.0
2021-02-16 11:40:00,214.31,214.44,214.16,214.27,15496.0,194.1282,194.2459,193.9923,194.0919,15496.0
2021-02-16 11:45:00,214.26,214.45,214.14,214.39,15720.0,194.0829,194.255,193.9742,194.2006,15720.0
2021-02-16 11:50:00,214.4,214.87,214.4,214.84,14753.0,194.2097,194.6354,194.2097,194.6082,14753.0
2021-02-16 11:55:00,214.87,214.94,214.66,214.7,23594.0,194.6354,194.6988,194.4452,194.4814,23594.0
2021-02-16 12:00:00,214.7,214.94,214.57,214.92,29228.0,194.4814,194.6988,194.3637,194.6807,29228.0
2021-02-16 12:05:00,214.89,214.91,214.46,214.5,19389.0,194.6535,194.6716,194.264,194.3003,19389.0
2021-02-16 12:10:00,214.51,215.0,214.34,214.89,22069.0,194.3093,194.7532,194.1553,194.6535,22069.0
2021-02-16 12:15:00,214.91,215.18,214.9,215.17,20064.0,194.6716,194.9162,194.6626,194.9072,20064.0
2021-02-16 12:20:00,215.17,215.29,215.04,215.23,18219.0,194.9072,195.0159,194.7894,194.9615,18219.0
2021-02-16 12:25:00,215.24,215.4,215.2,215.25,22714.0,194.9706,195.1155,194.9343,194.9796,22714.0
2021-02-16 12:30:00,215.25,215.25,214.8,214.9,22236.0,194.9796,194.9796,194.572,194.6626,22236.0
2021-02-16 12:35:00,214.92,215.06,214.76,214.76,21417.0,194.6807,194.8075,194.5358,194.5358,21417.0
2021-02-16 12:40:00,214.8,215.02,214.77,214.91,13200.0,194.572,194.7713,194.5448,194.6716,13200.0
2021-02-16 12:45:00,214.94,214.98,214.72,214.77,12234.0,194.6988,194.7351,194.4995,194.5448,12234.0
2021-02-16 12:50:00,214.77,214.87,214.72,214.81,13058.0,194.5448,194.6354,194.4995,194.5811,13058.0
2021-02-16 12:55:00,214.78,214.95,214.78,214.93,7280.0,194.5539,194.7079,194.5539,194.6898,7280.0
2021-02-16 13:00:00,214.9,214.9,214.69,214.76,13424.0,194.6626,194.6626,194.4724,194.5358,13424.0
2021-02-16 13:05:00,214.8,215.0,214.78,215.0,9164.0,194.572,194.7532,194.5539,194.7532,9164.0
2021-02-16 13:10:00,215.04,215.18,214.91,214.97,8805.0,194.7894,194.9162,194.6716,194.726,8805.0
2021-02-16 13:15:00,214.96,215.07,214.71,214.74,11786.0,194.7169,194.8166,194.4905,194.5177,11786.0
2021-02-16 13:20:00,214.73,214.94,214.73,214.91,6745.0,194.5086,194.6988,194.5086,194.6716,6745.0
2021-02-16 13:25:00,214.95,215.04,214.77,214.94,12462.0,194.7079,194.7894,194.5448,194.6988,12462.0
2021-02-16 13:30:00,214.94,215.09,214.86,215.09,11172.0,194.6988,194.8347,194.6264,194.8347,11172.0
2021-02-16 13:35:00,215.08,215.31,215.03,215.19,9597.0,194.8256,195.034,194.7803,194.9253,9597.0
2021-02-16 13:40:00,215.15,215.42,215.05,215.42,9937.0,194.889,195.1336,194.7985,195.1336,9937.0
2021-02-16 13:45:00,215.39,215.39,214.92,215.02,54727.0,195.1064,195.1064,194.6807,194.7713,54727.0
2021-02-16 13:50:00,215.01,215.04,214.57,214.57,66526.0,194.7622,194.7894,194.3637,194.3637,66526.0
2021-02-16 13:55:00,214.55,214.55,214.2,214.22,8157.0,194.3456,194.3456,194.0285,194.0466,8157.0
2021-02-16 14:00:00,214.24,214.27,214.04,214.22,16771.0,194.0647,194.0919,193.8836,194.0466,16771.0
2021-02-16 14:05:00,214.22,214.47,213.93,213.94,16030.0,194.0466,194.2731,193.7839,193.793,16030.0
2021-02-16 14:10:00,213.94,214.03,213.75,214.02,10277.0,193.793,193.8745,193.6209,193.8655,10277.0
2021-02-16 14:15:00,214.02,214.18,213.98,213.99,10674.0,193.8655,194.0104,193.8292,193.8383,10674.0
2021-02-16 14:20:00,214.02,214.25,213.97,214.21,12878.0,193.8655,194.0738,193.8202,194.0376,12878.0
2021-02-16 14:25:00,214.23,214.38,214.2,214.25,15940.0,194.0557,194.1916,194.0285,194.0738,15940.0
2021-02-16 14:30:00,214.21,214.41,214.18,214.37,14087.0,194.0376,194.2187,194.0104,194.1825,14087.0
2021-02-16 14:35:00,214.35,214.35,213.94,213.99,12920.0,194.1644,194.1644,193.793,193.8383,12920.0
2021-02-16 14:40:00,213.99,214.02,213.77,214.0,12439.0,193.8383,193.8655,193.639,193.8473,12439.0
2021-02-16 14:45:00,214.0,214.38,213.91,214.31,16872.0,193.8473,194.1916,193.7658,194.1282,16872.0
2021-02-16 14:50:00,214.31,214.48,214.15,214.23,17740.0,194.1282,194.2821,193.9832,194.0557,17740.0
2021-02-16 14:55:00,214.23,214.4,214.23,214.33,14580.0,194.0557,194.2097,194.0557,194.1463,14580.0
2021-02-16 15:00:00,214.26,214.27,213.75,213.93,11096.0,194.0829,194.0919,193.6209,193.7839,11096.0
2021-02-16 15:05:00,213.99,214.09,213.93,213.96,13549.0,193.8383,193.9289,193.7839,193.8111,13549.0
2021-02-16 15:10:00,213.96,214.09,213.9,213.92,11373.0,193.8111,193.9289,193.7568,193.7749,11373.0
2021-02-16 15:15:00,213.99,214.2,213.79,213.85,18564.0,193.8383,194.0285,193.6571,193.7115,18564.0
2021-02-16 15:20:00,213.83,214.05,213.82,213.99,18645.0,193.6934,193.8926,193.6843,193.8383,18645.0
2021-02-16 15:25:00,214.02,214.03,213.82,213.87,18059.0,193.8655,193.8745,193.6843,193.7296,18059.0
2021-02-16 15:30:00,213.85,214.16,213.72,214.14,26088.0,193.7115,193.9923,193.5937,193.9742,26088.0
2021-02-16 15:35:00,214.18,214.34,213.88,213.97,19963.0,194.0104,194.1553,193.7386,193.8202,19963.0
2021-02-16 15:40:00,214.01,214.35,213.96,214.12,30247.0,193.8564,194.1644,193.8111,193.956,30247.0
2021-02-16 15:45:00,214.17,214.73,214.1,214.73,35507.0,194.0013,194.5086,193.9379,194.5086,35507.0
2021-02-16 15:50:00,214.71,214.72,213.98,214.15,60753.0,194.4905,194.4995,193.8292,193.9832,60753.0
2021-02-16 15:55:00,214.13,214.29,213.91,213.99,105365.0,193.9651,194.11,193.7658,193.8383,105365.0
2021-02-17 09:30:00,213.24,213.51,210.66,212.54,116253.0,193.1589,193.4035,190.8219,192.5248,116253.0
2021-02-17 09:35:00,212.43,212.91,211.91,212.91,30130.0,192.4252,192.86,191.9542,192.86,30130.0
2021-02-17 09:40:00,212.86,213.25,212.66,212.86,23225.0,192.8147,193.168,192.6335,192.8147,23225.0
2021-02-17 09:45:00,212.8,213.52,212.66,213.29,20036.0,192.7603,193.4125,192.6335,193.2042,20036.0
2021-02-17 09:50:00,213.29,213.88,212.95,212.99,23392.0,193.2042,193.7386,192.8962,192.9325,23392.0
2021-02-17 09:55:00,213.0,213.14,212.59,212.69,17245.0,192.9415,193.0683,192.5701,192.6607,17245.0
2021-02-17 10:00:00,212.73,213.1,212.71,212.71,16942.0,192.6969,193.0321,192.6788,192.6788,16942.0
2021-02-17 10:05:00,212.77,212.88,212.38,212.88,15994.0,192.7332,192.8328,192.3799,192.8328,15994.0
2021-02-17 10:10:00,212.89,212.89,212.37,212.51,11724.0,192.8419,192.8419,192.3708,192.4977,11724.0
2021-02-17 10:15:00,212.35,212.36,211.67,212.2,21728.0,192.3527,192.3618,191.7368,192.2169,21728.0
2021-02-17 10:20:00,212.3,212.54,212.04,212.1,14679.0,192.3074,192.5248,192.0719,192.1263,14679.0
2021-02-17 10:25:00,212.1,212.35,211.86,211.95,17399.0,192.1263,192.3527,191.9089,191.9904,17399.0
2021-02-17 10:30:00,211.91,211.92,211.32,211.4,21474.0,191.9542,191.9632,191.4197,191.4922,21474.0
2021-02-17 10:35:00,211.51,212.07,211.51,211.94,11856.0,191.5918,192.0991,191.5918,191.9813,11856.0
2021-02-17 10:40:00,212.01,212.04,211.45,211.73,15030.0,192.0447,192.0719,191.5375,191.7911,15030.0
2021-02-17 10:45:00,211.73,211.73,211.36,211.6,17431.0,191.7911,191.7911,191.456,191.6734,17431.0
2021-02-17 10:50:00,211.6,211.76,211.34,211.55,12815.0,191.6734,191.8183,191.4378,191.6281,12815.0
2021-02-17 10:55:00,211.54,212.0,211.54,211.72,13397.0,191.619,192.0357,191.619,191.7821,13397.0
2021-02-17 11:00:00,211.72,211.93,211.54,211.69,15427.0,191.7821,191.9723,191.619,191.7549,15427.0
2021-02-17 11:05:00,211.7,211.78,211.46,211.46,10793.0,191.7639,191.8364,191.5465,191.5465,10793.0
2021-02-17 11:10:00,211.5,211.58,211.35,211.42,10483.0,191.5828,191.6552,191.4469,191.5103,10483.0
2021-02-17 11:15:00,211.42,211.42,210.74,210.74,22368.0,191.5103,191.5103,190.8943,190.8943,22368.0
2021-02-17 11:20:00,210.82,211.02,210.69,210.77,14395.0,190.9668,191.148,190.8491,190.9215,14395.0
2021-02-17 11:25:00,210.73,210.79,210.4,210.41,15586.0,190.8853,190.9396,190.5864,190.5954,15586.0
2021-02-17 11:30:00,210.44,210.56,210.02,210.22,16527.0,190.6226,190.7313,190.2421,190.4233,16527.0
2021-02-17 11:35:00,210.2,210.42,210.0,210.25,9515.0,190.4052,190.6045,190.224,190.4505,9515.0
2021-02-17 11:40:00,210.25,210.44,210.07,210.17,20454.0,190.4505,190.6226,190.2874,190.378,20454.0
2021-02-17 11:45:00,210.12,210.53,210.1,210.52,12545.0,190.3327,190.7041,190.3146,190.6951,12545.0
2021-02-17 11:50:00,210.58,210.78,210.52,210.74,12922.0,190.7494,190.9306,190.6951,190.8943,12922.0
2021-02-17 11:55:00,210.69,211.14,210.6,211.08,12798.0,190.8491,191.2567,190.7675,191.2023,12798.0
2021-02-17 12:00:00,211.12,211.54,211.12,211.54,11881.0,191.2386,191.619,191.2386,191.619,11881.0
2021-02-17 12:05:00,211.56,211.67,211.41,211.59,14109.0,191.6371,191.7368,191.5012,191.6643,14109.0
2021-02-17 12:10:00,211.54,211.54,211.16,211.3,10655.0,191.619,191.619,191.2748,191.4016,10655.0
2021-02-17 12:15:00,211.39,211.55,211.36,211.44,8109.0,191.4831,191.6281,191.456,191.5284,8109.0
2021-02-17 12:20:00,211.35,211.52,211.29,211.49,8218.0,191.4469,191.6009,191.3925,191.5737,8218.0
2021-02-17 12:25:00,211.53,211.56,211.28,211.46,9191.0,191.6099,191.6371,191.3835,191.5465,9191.0
2021-02-17 12:30:00,211.46,211.46,211.24,211.34,10413.0,191.5465,191.5465,191.3473,191.4378,10413.0
2021-02-17 12:35:00,211.36,211.46,211.28,211.31,6314.0,191.456,191.5465,191.3835,191.4107,6314.0
2021-02-17 12:40:00,211.35,211.36,210.91,210.92,11687.0,191.4469,191.456,191.0483,191.0574,11687.0
2021-02-17 12:45:00,210.92,211.12,210.91,210.98,13385.0,191.0574,191.2386,191.0483,191.1117,13385.0
2021-02-17 12:50:00,210.98,211.06,210.94,210.98,11273.0,191.1117,191.1842,191.0755,191.1117,11273.0
2021-02-17 12:55:00,210.95,211.06,210.9,210.96,7287.0,191.0846,191.1842,191.0393,191.0936,7287.0
2021-02-17 13:00:00,210.97,211.08,210.9,210.99,10109.0,191.1027,191.2023,191.0393,191.1208,10109.0
2021-02-17 13:05:00,210.98,211.02,210.88,210.95,9151.0,191.1117,191.148,191.0212,191.0846,9151.0
2021-02-17 13:10:00,210.91,210.91,210.75,210.8,5690.0,191.0483,191.0483,190.9034,190.9487,5690.0
2021-02-17 13:15:00,210.8,210.92,210.75,210.8,6845.0,190.9487,191.0574,190.9034,190.9487,6845.0
2021-02-17 13:20:00,210.83,211.04,210.73,210.94,4667.0,190.9759,191.1661,190.8853,191.0755,4667.0
2021-02-17 13:25:00,211.0,211.08,210.78,211.03,8081.0,191.1299,191.2023,190.9306,191.157,8081.0
2021-02-17 13:30:00,210.94,211.02,210.85,210.99,15068.0,191.0755,191.148,190.994,191.1208,15068.0
2021-02-17 13:35:00,210.92,211.14,210.84,211.06,17208.0,191.0574,191.2567,190.9849,191.1842,17208.0
2021-02-17 13:40:00,211.06,211.07,210.86,210.86,15533.0,191.1842,191.1933,191.003,191.003,15533.0
2021-02-17 13:45:00,210.87,210.87,210.28,210.33,24538.0,191.0121,191.0121,190.4777,190.523,24538.0
2021-02-17 13:50:00,210.35,210.74,210.26,210.74,10272.0,190.5411,190.8943,190.4595,190.8943,10272.0
2021-02-17 13:55:00,210.74,211.0,210.74,210.82,9432.0,190.8943,191.1299,190.8943,190.9668,9432.0
2021-02-17 14:00:00,210.82,211.16,210.79,211.0,18322.0,190.9668,191.2748,190.9396,191.1299,18322.0
2021-02-17 14:05:00,211.01,211.1,210.94,211.03,14792.0,191.1389,191.2204,191.0755,191.157,14792.0
2021-02-17 14:10:00,210.98,211.02,210.87,210.93,9789.0,191.1117,191.148,191.0121,191.0665,9789.0
2021-02-17 14:15:00,210.94,211.01,210.83,210.93,10230.0,191.0755,191.1389,190.9759,191.0665,10230.0
2021-02-17 14:20:00,210.93,210.95,210.65,210.65,11986.0,191.0665,191.0846,190.8128,190.8128,11986.0
2021-02-17 14:25:00,210.64,210.71,210.42,210.47,7025.0,190.8038,190.8672,190.6045,190.6498,7025.0
2021-02-17 14:30:00,210.49,210.54,210.18,210.25,16436.0,190.6679,190.7132,190.3871,190.4505,16436.0
2021-02-17 14:35:00,210.22,210.27,209.97,210.02,21822.0,190.4233,190.4686,190.1969,190.2421,21822.0
2021-02-17 14:40:00,210.04,210.07,209.81,210.02,12260.0,190.2603,190.2874,190.0519,190.2421,12260.0
2021-02-17 14:45:00,210.1,210.32,210.1,210.21,10134.0,190.3146,190.5139,190.3146,190.4143,10134.0
2021-02-17 14:50:00,210.24,210.55,210.24,210.5,7342.0,190.4414,190.7222,190.4414,190.6769,7342.0
2021-02-17 14:55:00,210.51,210.79,210.47,210.69,12606.0,190.686,190.9396,190.6498,190.8491,12606.0
2021-02-17 15:00:00,210.69,210.69,210.58,210.68,9780.0,190.8491,190.8491,190.7494,190.84,9780.0
2021-02-17 15:05:00,210.69,210.88,210.69,210.84,10104.0,190.8491,191.0212,190.8491,190.9849,10104.0
2021-02-17 15:10:00,210.82,210.86,210.65,210.65,13728.0,190.9668,191.003,190.8128,190.8128,13728.0
2021-02-17 15:15:00,210.65,210.72,210.49,210.55,17674.0,190.8128,190.8762,190.6679,190.7222,17674.0
2021-02-17 15:20:00,210.52,210.6,210.43,210.48,16648.0,190.6951,190.7675,190.6135,190.6588,16648.0
2021-02-17 15:25:00,210.49,210.52,210.36,210.45,14815.0,190.6679,190.6951,190.5501,190.6317,14815.0
2021-02-17 15:30:00,210.42,210.6,210.39,210.57,21946.0,190.6045,190.7675,190.5773,190.7404,21946.0
2021-02-17 15:35:00,210.55,210.75,210.55,210.65,18721.0,190.7222,190.9034,190.7222,190.8128,18721.0
2021-02-17 15:40:00,210.65,210.92,210.64,210.84,17828.0,190.8128,191.0574,190.8038,190.9849,17828.0
2021-02-17 15:45:00,210.82,211.13,210.81,211.09,22047.0,190.9668,191.2476,190.9578,191.2114,22047.0
2021-02-17 15:50:00,211.13,211.4,211.11,211.4,38602.0,191.2476,191.4922,191.2295,191.4922,38602.0
2021-02-17 15:55:00,211.4,211.52,211.18,211.18,75918.0,191.4922,191.6009,191.2929,191.2929,75918.0
2021-02-18 09:30:00,209.22,209.79,208.18,209.01,63179.0,189.5175,190.0338,188.5754,189.3273,63179.0
2021-02-18 09:35:00,209.01,209.72,208.83,208.84,18720.0,189.3273,189.9704,189.1642,189.1733,18720.0
2021-02-18 09:40:00,208.7,208.7,207.83,207.94,25467.0,189.0465,189.0465,188.2584,188.358,25467.0
2021-02-18 09:45:00,207.94,208.4,207.69,207.69,16802.0,188.358,188.7747,188.1316,188.1316,16802.0
2021-02-18 09:50:00,207.84,207.99,207.14,207.14,26980.0,188.2674,188.4033,187.6334,187.6334,26980.0
2021-02-18 09:55:00,207.09,207.54,207.02,207.22,24654.0,187.5881,187.9957,187.5247,187.7058,24654.0
2021-02-18 10:00:00,207.22,207.92,207.21,207.58,43510.0,187.7058,188.3399,187.6968,188.0319,43510.0
2021-02-18 10:05:00,207.5,207.64,207.21,207.26,37779.0,187.9595,188.0863,187.6968,187.7421,37779.0
2021-02-18 10:10:00,207.29,207.49,206.67,206.67,24309.0,187.7692,187.9504,187.2076,187.2076,24309.0
2021-02-18 10:15:00,206.66,206.81,206.4,206.58,18979.0,187.1986,187.3344,186.963,187.1261,18979.0
2021-02-18 10:20:00,206.62,206.88,206.53,206.74,16662.0,187.1623,187.3978,187.0808,187.271,16662.0
2021-02-18 10:25:00,206.71,206.71,206.03,206.35,21391.0,187.2439,187.2439,186.6279,186.9178,21391.0
2021-02-18 10:30:00,206.34,206.34,205.62,205.87,23391.0,186.9087,186.9087,186.2565,186.483,23391.0
2021-02-18 10:35:00,205.8,205.91,205.55,205.69,41577.0,186.4195,186.5192,186.1931,186.3199,41577.0
2021-02-18 10:40:00,205.71,206.04,205.37,206.03,32811.0,186.338,186.6369,186.03,186.6279,32811.0
2021-02-18 10:45:00,206.0,206.08,205.77,205.98,37013.0,186.6007,186.6732,186.3924,186.5826,37013.0
2021-02-18 10:50:00,205.96,206.06,205.79,205.87,47159.0,186.5645,186.6551,186.4105,186.483,47159.0
2021-02-18 10:55:00,205.84,205.97,205.32,205.48,33489.0,186.4558,186.5735,185.9848,186.1297,33489.0
2021-02-18 11:00:00,205.45,205.56,205.27,205.55,62190.0,186.1025,186.2022,185.9395,186.1931,62190.0
2021-02-18 11:05:00,205.51,205.55,205.14,205.42,27803.0,186.1569,186.1931,185.8217,186.0753,27803.0
2021-02-18 11:10:00,205.48,205.61,205.27,205.44,34923.0,186.1297,186.2474,185.9395,186.0935,34923.0
2021-02-18 11:15:00,205.43,205.64,205.19,205.43,36166.0,186.0844,186.2746,185.867,186.0844,36166.0
2021-02-18 11:20:00,205.44,205.72,205.33,205.67,18164.0,186.0935,186.3471,185.9938,186.3018,18164.0
2021-02-18 11:25:00,205.67,205.71,205.39,205.4,26783.0,186.3018,186.338,186.0482,186.0572,26783.0
2021-02-18 11:30:00,205.36,205.51,205.06,205.09,53830.0,186.021,186.1569,185.7492,185.7764,53830.0
2021-02-18 11:35:00,205.08,205.32,204.92,205.12,30619.0,185.7674,185.9848,185.6224,185.8036,30619.0
2021-02-18 11:40:00,205.12,205.23,204.98,205.05,40634.0,185.8036,185.9032,185.6768,185.7402,40634.0
2021-02-18 11:45:00,205.08,205.11,204.89,204.99,23875.0,185.7674,185.7945,185.5952,185.6858,23875.0
2021-02-18 11:50:00,204.98,205.16,204.9,205.05,33744.0,185.6768,185.8398,185.6043,185.7402,33744.0
2021-02-18 11:55:00,205.02,205.37,204.89,205.13,43876.0,185.713,186.03,185.5952,185.8126,43876.0
2021-02-18 12:00:00,205.1,205.12,204.57,204.81,28205.0,185.7855,185.8036,185.3054,185.5228,28205.0
2021-02-18 12:05:00,204.85,205.01,204.8,204.86,21500.0,185.559,185.7039,185.5137,185.5681,21500.0
2021-02-18 12:10:00,204.86,204.86,204.5,204.51,37075.0,185.5681,185.5681,185.242,185.251,37075.0
2021-02-18 12:15:00,204.49,204.53,204.3,204.4,38121.0,185.2329,185.2691,185.0608,185.1514,38121.0
2021-02-18 12:20:00,204.39,204.58,204.26,204.37,23654.0,185.1423,185.3144,185.0246,185.1242,23654.0
2021-02-18 12:25:00,204.34,204.87,204.16,204.8,27973.0,185.097,185.5771,184.934,185.5137,27973.0
2021-02-18 12:30:00,204.81,204.92,204.56,204.87,16752.0,185.5228,185.6224,185.2963,185.5771,16752.0
2021-02-18 12:35:00,204.89,204.95,204.75,204.85,22721.0,185.5952,185.6496,185.4684,185.559,22721.0
2021-02-18 12:40:00,204.85,204.91,204.48,204.62,19450.0,185.559,185.6134,185.2239,185.3507,19450.0
2021-02-18 12:45:00,204.62,204.75,204.54,204.75,15515.0,185.3507,185.4684,185.2782,185.4684,15515.0
2021-02-18 12:50:00,204.75,204.86,204.67,204.86,17378.0,185.4684,185.5681,185.396,185.5681,17378.0
2021-02-18 12:55:00,204.84,205.22,204.81,205.14,11046.0,185.55,185.8942,185.5228,185.8217,11046.0
2021-02-18 13:00:00,205.19,205.3,205.1,205.17,15737.0,185.867,185.9666,185.7855,185.8489,15737.0
2021-02-18 13:05:00,205.16,205.48,205.14,205.48,9747.0,185.8398,186.1297,185.8217,186.1297,9747.0
2021-02-18 13:10:00,205.53,205.68,205.41,205.46,16902.0,186.175,186.3108,186.0663,186.1116,16902.0
2021-02-18 13:15:00,205.47,205.51,204.91,205.07,26159.0,186.1206,186.1569,185.6134,185.7583,26159.0
2021-02-18 13:20:00,205.07,205.76,205.02,205.58,18498.0,185.7583,186.3833,185.713,186.2203,18498.0
2021-02-18 13:25:00,205.59,205.94,205.58,205.7,22928.0,186.2293,186.5464,186.2203,186.329,22928.0
2021-02-18 13:30:00,205.77,206.05,205.56,205.93,24272.0,186.3924,186.646,186.2022,186.5373,24272.0
2021-02-18 13:35:00,205.93,206.15,205.83,206.08,20198.0,186.5373,186.7366,186.4467,186.6732,20198.0
2021-02-18 13:40:00,206.08,206.16,205.92,206.11,17778.0,186.6732,186.7456,186.5282,186.7004,17778.0
2021-02-18 13:45:00,206.12,206.14,205.75,205.9,14776.0,186.7094,186.7275,186.3743,186.5101,14776.0
2021-02-18 13:50:00,205.91,206.07,205.75,205.94,34458.0,186.5192,186.6641,186.3743,186.5464,34458.0
2021-02-18 13:55:00,205.94,206.08,205.68,205.75,21090.0,186.5464,186.6732,186.3108,186.3743,21090.0
2021-02-18 14:00:00,205.76,205.94,205.7,205.81,30425.0,186.3833,186.5464,186.329,186.4286,30425.0
2021-02-18 14:05:00,205.79,206.04,205.73,206.02,32715.0,186.4105,186.6369,186.3561,186.6188,32715.0
2021-02-18 14:10:00,206.02,206.05,205.73,205.88,28902.0,186.6188,186.646,186.3561,186.492,28902.0
2021-02-18 14:15:00,205.87,206.0,205.79,205.82,23935.0,186.483,186.6007,186.4105,186.4377,23935.0
2021-02-18 14:20:00,205.82,206.38,205.57,206.28,28992.0,186.4377,186.9449,186.2112,186.8543,28992.0
2021-02-18 14:25:00,206.3,206.63,206.27,206.4,16538.0,186.8725,187.1714,186.8453,186.963,16538.0
2021-02-18 14:30:00,206.47,206.63,206.43,206.58,15425.0,187.0265,187.1714,186.9902,187.1261,15425.0
2021-02-18 14:35:00,206.59,206.84,206.55,206.78,16659.0,187.1352,187.3616,187.0989,187.3073,16659.0
2021-02-18 14:40:00,206.78,206.89,206.57,206.69,13628.0,187.3073,187.4069,187.117,187.2257,13628.0
2021-02-18 14:45:00,206.75,206.85,206.66,206.8,17760.0,187.2801,187.3707,187.1986,187.3254,17760.0
2021-02-18 14:50:00,206.8,206.83,206.59,206.76,15518.0,187.3254,187.3526,187.1352,187.2891,15518.0
2021-02-18 14:55:00,206.77,207.03,206.77,206.99,14400.0,187.2982,187.5337,187.2982,187.4975,14400.0
2021-02-18 15:00:00,206.93,207.02,206.79,206.97,21478.0,187.4431,187.5247,187.3163,187.4794,21478.0
2021-02-18 15:05:00,206.92,207.03,206.9,206.94,15884.0,187.4341,187.5337,187.416,187.4522,15884.0
2021-02-18 15:10:00,206.98,207.21,206.97,207.2,25100.0,187.4884,187.6968,187.4794,187.6877,25100.0
2021-02-18 15:15:00,207.18,207.24,206.96,207.03,37392.0,187.6696,187.7239,187.4703,187.5337,37392.0
2021-02-18 15:20:00,207.02,207.04,206.59,206.61,24355.0,187.5247,187.5428,187.1352,187.1533,24355.0
2021-02-18 15:25:00,206.58,206.72,206.48,206.68,22399.0,187.1261,187.2529,187.0355,187.2167,22399.0
2021-02-18 15:30:00,206.67,206.96,206.58,206.88,29744.0,187.2076,187.4703,187.1261,187.3978,29744.0
2021-02-18 15:35:00,206.9,207.06,206.66,206.71,49255.0,187.416,187.5609,187.1986,187.2439,49255.0
2021-02-18 15:40:00,206.7,207.13,206.64,207.11,57716.0,187.2348,187.6243,187.1804,187.6062,57716.0
2021-02-18 15:45:00,207.1,207.2,206.75,206.82,62576.0,187.5971,187.6877,187.2801,187.3435,62576.0
2021-02-18 15:50:00,206.81,207.14,206.56,207.12,90803.0,187.3344,187.6334,187.108,187.6152,90803.0
2021-02-18 15:55:00,207.13,207.25,206.76,207.05,172944.0,187.6243,187.733,187.2891,187.5518,172944.0
2021-02-19 09:30:00,208.04,209.4,207.9,209.29,137832.0,188.4486,189.6805,188.3218,189.5809,137832.0
2021-02-19 09:35:00,209.28,209.47,208.95,209.1,54349.0,189.5718,189.7439,189.2729,189.4088,54349.0
2021-02-19 09:40:00,209.1,209.62,209.05,209.58,17801.0,189.4088,189.8798,189.3635,189.8436,17801.0
2021-02-19 09:45:00,209.5,209.6,208.99,209.52,57830.0,189.7711,189.8617,189.3091,189.7892,57830.0
2021-02-19 09:50:00,209.45,209.8,209.39,209.6,16845.0,189.7258,190.0429,189.6715,189.8617,16845.0
2021-02-19 09:55:00,209.59,210.36,209.5,210.35,17397.0,189.8526,190.5501,189.7711,190.5411,17397.0
2021-02-19 10:00:00,210.37,210.5,210.16,210.27,28405.0,190.5592,190.6769,190.369,190.4686,28405.0
2021-02-19 10:05:00,210.28,210.52,210.03,210.24,29151.0,190.4777,190.6951,190.2512,190.4414,29151.0
2021-02-19 10:10:00,210.26,211.05,210.23,210.93,19737.0,190.4595,191.1751,190.4324,191.0665,19737.0
2021-02-19 10:15:00,210.93,211.45,210.87,211.41,14118.0,191.0665,191.5375,191.0121,191.5012,14118.0
2021-02-19 10:20:00,211.47,211.51,211.18,211.31,16369.0,191.5556,191.5918,191.2929,191.4107,16369.0
2021-02-19 10:25:00,211.26,211.38,210.96,211.23,26940.0,191.3654,191.4741,191.0936,191.3382,26940.0
2021-02-19 10:30:00,211.29,211.41,211.13,211.25,11380.0,191.3925,191.5012,191.2476,191.3563,11380.0
2021-02-19 10:35:00,211.28,211.43,211.09,211.36,10003.0,191.3835,191.5194,191.2114,191.456,10003.0
2021-02-19 10:40:00,211.34,211.56,211.02,211.29,13519.0,191.4378,191.6371,191.148,191.3925,13519.0
2021-02-19 10:45:00,211.24,211.24,210.77,210.78,10564.0,191.3473,191.3473,190.9215,190.9306,10564.0
2021-02-19 10:50:00,210.76,210.8,210.44,210.72,10709.0,190.9125,190.9487,190.6226,190.8762,10709.0
2021-02-19 10:55:00,210.68,210.91,210.46,210.91,12180.0,190.84,191.0483,190.6407,191.0483,12180.0
2021-02-19 11:00:00,210.91,211.11,210.89,210.98,9866.0,191.0483,191.2295,191.0302,191.1117,9866.0
2021-02-19 11:05:00,211.02,211.12,210.65,210.65,45301.0,191.148,191.2386,190.8128,190.8128,45301.0
2021-02-19 11:10:00,210.69,210.72,210.43,210.53,12217.0,190.8491,190.8762,190.6135,190.7041,12217.0
2021-02-19 11:15:00,210.55,210.68,210.46,210.59,16145.0,190.7222,190.84,190.6407,190.7585,16145.0
2021-02-19 11:20:00,210.64,210.84,210.56,210.84,12774.0,190.8038,190.9849,190.7313,190.9849,12774.0
2021-02-19 11:25:00,210.88,210.92,210.59,210.67,20930.0,191.0212,191.0574,190.7585,190.8309,20930.0
2021-02-19 11:30:00,210.67,210.68,210.1,210.1,22883.0,190.8309,190.84,190.3146,190.3146,22883.0
2021-02-19 11:35:00,210.08,210.51,210.0,210.46,19935.0,190.2965,190.686,190.224,190.6407,19935.0
2021-02-19 11:40:00,210.44,210.44,210.13,210.2,12328.0,190.6226,190.6226,190.3418,190.4052,12328.0
2021-02-19 11:45:00,210.25,210.86,210.24,210.83,17000.0,190.4505,191.003,190.4414,190.9759,17000.0
2021-02-19 11:50:00,210.83,210.87,210.45,210.57,15190.0,190.9759,191.0121,190.6317,190.7404,15190.0
2021-02-19 11:55:00,210.59,210.59,210.27,210.29,12399.0,190.7585,190.7585,190.4686,190.4867,12399.0
2021-02-19 12:00:00,210.29,210.52,210.13,210.35,11598.0,190.4867,190.6951,190.3418,190.5411,11598.0
2021-02-19 12:05:00,210.36,210.55,210.3,210.39,9245.0,190.5501,190.7222,190.4958,190.5773,9245.0
2021-02-19 12:10:00,210.39,210.66,210.39,210.62,11294.0,190.5773,190.8219,190.5773,190.7856,11294.0
2021-02-19 12:15:00,210.66,210.95,210.64,210.75,13657.0,190.8219,191.0846,190.8038,190.9034,13657.0
2021-02-19 12:20:00,210.75,210.85,210.31,210.34,14180.0,190.9034,190.994,190.5048,190.532,14180.0
2021-02-19 12:25:00,210.34,210.4,210.24,210.31,12078.0,190.532,190.5864,190.4414,190.5048,12078.0
2021-02-19 12:30:00,210.3,210.71,210.16,210.6,12184.0,190.4958,190.8672,190.369,190.7675,12184.0
2021-02-19 12:35:00,210.57,210.62,210.29,210.32,9983.0,190.7404,190.7856,190.4867,190.5139,9983.0
2021-02-19 12:40:00,210.27,210.27,210.09,210.24,10208.0,190.4686,190.4686,190.3056,190.4414,10208.0
2021-02-19 12:45:00,210.23,210.35,210.14,210.19,10265.0,190.4324,190.5411,190.3508,190.3961,10265.0
2021-02-19 12:50:00,210.13,210.26,210.01,210.15,9698.0,190.3418,190.4595,190.2331,190.3599,9698.0
2021-02-19 12:55:00,210.17,210.41,210.14,210.39,10894.0,190.378,190.5954,190.3508,190.5773,10894.0
2021-02-19 13:00:00,210.38,210.54,210.28,210.54,6864.0,190.5682,190.7132,190.4777,190.7132,6864.0
2021-02-19 13:05:00,210.59,210.6,210.05,210.08,9442.0,190.7585,190.7675,190.2693,190.2965,9442.0
2021-02-19 13:10:00,210.08,210.26,210.03,210.26,7887.0,190.2965,190.4595,190.2512,190.4595,7887.0
2021-02-19 13:15:00,210.2,210.22,210.1,210.1,5484.0,190.4052,190.4233,190.3146,190.3146,5484.0
2021-02-19 13:20:00,210.14,210.18,210.01,210.12,5568.0,190.3508,190.3871,190.2331,190.3327,5568.0
2021-02-19 13:25:00,210.15,210.23,210.0,210.03,9042.0,190.3599,190.4324,190.224,190.2512,9042.0
2021-02-19 13:30:00,210.03,210.11,209.78,209.81,7858.0,190.2512,190.3237,190.0247,190.0519,7858.0
2021-02-19 13:35:00,209.83,209.99,209.78,209.97,10192.0,190.07,190.215,190.0247,190.1969,10192.0
2021-02-19 13:40:00,209.93,210.13,209.86,210.12,9257.0,190.1606,190.3418,190.0972,190.3327,9257.0
2021-02-19 13:45:00,210.1,210.34,210.01,210.34,34544.0,190.3146,190.532,190.2331,190.532,34544.0
2021-02-19 13:50:00,210.36,210.51,210.22,210.36,16940.0,190.5501,190.686,190.4233,190.5501,16940.0
2021-02-19 13:55:00,210.39,210.46,210.16,210.19,15538.0,190.5773,190.6407,190.369,190.3961,15538.0
2021-02-19 14:00:00,210.2,210.31,210.14,210.15,7994.0,190.4052,190.5048,190.3508,190.3599,7994.0
2021-02-19 14:05:00,210.12,210.27,210.04,210.04,9642.0,190.3327,190.4686,190.2603,190.2603,9642.0
2021-02-19 14:10:00,210.04,210.18,209.97,210.05,10131.0,190.2603,190.3871,190.1969,190.2693,10131.0
2021-02-19 14:15:00,210.07,210.34,210.07,210.21,7756.0,190.2874,190.532,190.2874,190.4143,7756.0
2021-02-19 14:20:00,210.23,210.23,209.72,209.72,12329.0,190.4324,190.4324,189.9704,189.9704,12329.0
2021-02-19 14:25:00,209.74,209.78,209.24,209.28,18195.0,189.9885,190.0247,189.5356,189.5718,18195.0
2021-02-19 14:30:00,209.28,209.46,209.1,209.33,21308.0,189.5718,189.7349,189.4088,189.6171,21308.0
2021-02-19 14:35:00,209.36,209.39,209.17,209.23,14894.0,189.6443,189.6715,189.4722,189.5265,14894.0
2021-02-19 14:40:00,209.23,209.25,209.04,209.05,27943.0,189.5265,189.5447,189.3544,189.3635,27943.0
2021-02-19 14:45:00,209.06,209.32,208.9,209.32,19954.0,189.3726,189.6081,189.2276,189.6081,19954.0
2021-02-19 14:50:00,209.34,209.39,209.19,209.24,10988.0,189.6262,189.6715,189.4903,189.5356,10988.0
2021-02-19 14:55:00,209.24,209.43,209.22,209.33,12162.0,189.5356,189.7077,189.5175,189.6171,12162.0
2021-02-19 15:00:00,209.32,209.32,209.13,209.22,10655.0,189.6081,189.6081,189.436,189.5175,10655.0
2021-02-19 15:05:00,209.21,209.21,209.08,209.19,16213.0,189.5084,189.5084,189.3907,189.4903,16213.0
2021-02-19 15:10:00,209.23,209.63,209.23,209.4,19859.0,189.5265,189.8889,189.5265,189.6805,19859.0
2021-02-19 15:15:00,209.44,209.62,209.34,209.61,17353.0,189.7168,189.8798,189.6262,189.8708,17353.0
2021-02-19 15:20:00,209.63,209.83,209.58,209.68,14219.0,189.8889,190.07,189.8436,189.9342,14219.0
2021-02-19 15:25:00,209.72,209.81,209.54,209.72,18072.0,189.9704,190.0519,189.8073,189.9704,18072.0
2021-02-19 15:30:00,209.69,209.89,209.63,209.67,25790.0,189.9432,190.1244,189.8889,189.9251,25790.0
2021-02-19 15:35:00,209.65,209.91,209.5,209.87,31109.0,189.907,190.1425,189.7711,190.1063,31109.0
2021-02-19 15:40:00,209.88,209.91,209.64,209.64,106130.0,190.1153,190.1425,189.8979,189.8979,106130.0
2021-02-19 15:45:00,209.63,209.97,209.61,209.84,39222.0,189.8889,190.1969,189.8708,190.0791,39222.0
2021-02-19 15:50:00,209.88,209.88,209.21,209.23,69974.0,190.1153,190.1153,189.5084,189.5265,69974.0
2021-02-19 15:55:00,209.24,209.26,208.64,209.06,191522.0,189.5356,189.5537,188.9921,189.3726,191522.0
2021-02-22 09:30:00,207.14,208.05,206.79,208.05,123231.0,187.6334,188.4577,187.3163,188.4577,123231.0
2021-02-22 09:35:00,208.01,208.88,207.79,208.56,18830.0,188.4214,189.2095,188.2221,188.9196,18830.0
2021-02-22 09:40:00,208.6,209.0,208.36,208.92,14137.0,188.9559,189.3182,188.7385,189.2457,14137.0
2021-02-22 09:45:00,208.88,208.98,207.77,207.77,18371.0,189.2095,189.3001,188.204,188.204,18371.0
2021-02-22 09:50:00,207.78,208.01,207.76,207.92,12715.0,188.2131,188.4214,188.195,188.3399,12715.0
2021-02-22 09:55:00,207.92,208.39,207.72,208.29,11373.0,188.3399,188.7656,188.1587,188.6751,11373.0
2021-02-22 10:00:00,208.24,208.44,208.13,208.16,8625.0,188.6298,188.8109,188.5301,188.5573,8625.0
2021-02-22 10:05:00,208.22,208.59,208.11,208.55,15943.0,188.6117,188.9468,188.512,188.9106,15943.0
2021-02-22 10:10:00,208.58,208.81,208.36,208.62,11566.0,188.9378,189.1461,188.7385,188.974,11566.0
2021-02-22 10:15:00,208.56,208.56,207.64,207.73,25297.0,188.9196,188.9196,188.0863,188.1678,25297.0
2021-02-22 10:20:00,207.7,208.28,207.7,208.28,5497.0,188.1406,188.666,188.1406,188.666,5497.0
2021-02-22 10:25:00,208.3,208.47,208.24,208.29,8954.0,188.6841,188.8381,188.6298,188.6751,8954.0
2021-02-22 10:30:00,208.24,208.24,208.0,208.12,12385.0,188.6298,188.6298,188.4124,188.5211,12385.0
2021-02-22 10:35:00,208.14,208.56,208.07,208.46,17887.0,188.5392,188.9196,188.4758,188.8291,17887.0
2021-02-22 10:40:00,208.37,209.01,208.36,208.81,25072.0,188.7475,189.3273,188.7385,189.1461,25072.0
2021-02-22 10:45:00,208.84,209.22,208.84,209.08,15130.0,189.1733,189.5175,189.1733,189.3907,15130.0
2021-02-22 10:50:00,209.02,209.18,208.63,208.65,40469.0,189.3363,189.4813,188.983,189.0012,40469.0
2021-02-22 10:55:00,208.63,209.12,208.59,209.1,11385.0,188.983,189.4269,188.9468,189.4088,11385.0
2021-02-22 11:00:00,209.07,209.41,209.07,209.41,13563.0,189.3816,189.6896,189.3816,189.6896,13563.0
2021-02-22 11:05:00,209.36,209.58,209.33,209.54,23301.0,189.6443,189.8436,189.6171,189.8073,23301.0
2021-02-22 11:10:00,209.52,209.53,209.23,209.33,60023.0,189.7892,189.7983,189.5265,189.6171,60023.0
2021-02-22 11:15:00,209.32,209.53,209.01,209.22,74469.0,189.6081,189.7983,189.3273,189.5175,74469.0
2021-02-22 11:20:00,209.2,209.44,209.02,209.27,101788.0,189.4994,189.7168,189.3363,189.5628,101788.0
2021-02-22 11:25:00,209.28,209.97,209.24,209.94,20335.0,189.5718,190.1969,189.5356,190.1697,20335.0
2021-02-22 11:30:00,209.94,210.18,209.82,209.99,125341.0,190.1697,190.3871,190.061,190.215,125341.0
2021-02-22 11:35:00,209.96,210.03,209.65,209.86,8217.0,190.1878,190.2512,189.907,190.0972,8217.0
2021-02-22 11:40:00,209.86,210.04,209.77,209.99,9288.0,190.0972,190.2603,190.0157,190.215,9288.0
2021-02-22 11:45:00,209.97,210.02,209.8,209.82,7832.0,190.1969,190.2421,190.0429,190.061,7832.0
2021-02-22 11:50:00,209.86,209.88,209.52,209.56,10177.0,190.0972,190.1153,189.7892,189.8255,10177.0
2021-02-22 11:55:00,209.58,209.89,209.54,209.87,7533.0,189.8436,190.1244,189.8073,190.1063,7533.0
2021-02-22 12:00:00,209.84,209.87,209.67,209.67,12371.0,190.0791,190.1063,189.9251,189.9251,12371.0
2021-02-22 12:05:00,209.69,209.85,209.68,209.77,9949.0,189.9432,190.0882,189.9342,190.0157,9949.0
2021-02-22 12:10:00,209.77,209.84,209.54,209.6,9736.0,190.0157,190.0791,189.8073,189.8617,9736.0
2021-02-22 12:15:00,209.63,209.91,209.54,209.85,12403.0,189.8889,190.1425,189.8073,190.0882,12403.0
2021-02-22 12:20:00,209.83,209.92,209.75,209.84,5987.0,190.07,190.1516,189.9976,190.0791,5987.0
2021-02-22 12:25:00,209.86,210.0,209.83,209.92,9916.0,190.0972,190.224,190.07,190.1516,9916.0
2021-02-22 12:30:00,209.94,209.97,209.7,209.93,5541.0,190.1697,190.1969,189.9523,190.1606,5541.0
2021-02-22 12:35:00,209.96,210.05,209.91,210.0,11954.0,190.1878,190.2693,190.1425,190.224,11954.0
2021-02-22 12:40:00,210.02,210.18,210.01,210.14,6794.0,190.2421,190.3871,190.2331,190.3508,6794.0
2021-02-22 12:45:00,210.12,210.12,209.99,210.05,6000.0,190.3327,190.3327,190.215,190.2693,6000.0
2021-02-22 12:50:00,210.0,210.06,209.85,209.98,5242.0,190.224,190.2784,190.0882,190.2059,5242.0
2021-02-22 12:55:00,210.03,210.16,209.97,210.16,8870.0,190.2512,190.369,190.1969,190.369,8870.0
2021-02-22 13:00:00,210.12,210.3,210.12,210.18,5624.0,190.3327,190.4958,190.3327,190.3871,5624.0
2021-02-22 13:05:00,210.18,210.37,210.13,210.27,7838.0,190.3871,190.5592,190.3418,190.4686,7838.0
2021-02-22 13:10:00,210.31,210.31,210.2,210.24,4950.0,190.5048,190.5048,190.4052,190.4414,4950.0
2021-02-22 13:15:00,210.19,210.21,210.1,210.12,3499.0,190.3961,190.4143,190.3146,190.3327,3499.0
2021-02-22 13:20:00,210.11,210.15,209.89,209.89,13509.0,190.3237,190.3599,190.1244,190.1244,13509.0
2021-02-22 13:25:00,209.87,209.98,209.73,209.81,13873.0,190.1063,190.2059,189.9795,190.0519,13873.0
2021-02-22 13:30:00,209.81,210.13,209.75,210.13,18355.0,190.0519,190.3418,189.9976,190.3418,18355.0
2021-02-22 13:35:00,210.06,210.13,209.92,210.13,6641.0,190.2784,190.3418,190.1516,190.3418,6641.0
2021-02-22 13:40:00,210.1,210.12,209.7,209.71,10425.0,190.3146,190.3327,189.9523,189.9613,10425.0
2021-02-22 13:45:00,209.71,209.73,209.44,209.44,12776.0,189.9613,189.9795,189.7168,189.7168,12776.0
2021-02-22 13:50:00,209.47,209.57,209.39,209.55,16323.0,189.7439,189.8345,189.6715,189.8164,16323.0
2021-02-22 13:55:00,209.57,209.58,209.37,209.39,8433.0,189.8345,189.8436,189.6534,189.6715,8433.0
2021-02-22 14:00:00,209.41,209.42,209.15,209.17,6854.0,189.6896,189.6986,189.4541,189.4722,6854.0
2021-02-22 14:05:00,209.18,209.34,209.17,209.3,8707.0,189.4813,189.6262,189.4722,189.5899,8707.0
2021-02-22 14:10:00,209.33,209.46,209.15,209.17,5773.0,189.6171,189.7349,189.4541,189.4722,5773.0
2021-02-22 14:15:00,209.15,209.23,209.03,209.05,9338.0,189.4541,189.5265,189.3454,189.3635,9338.0
2021-02-22 14:20:00,209.02,209.18,208.9,209.0,12142.0,189.3363,189.4813,189.2276,189.3182,12142.0
2021-02-22 14:25:00,208.97,209.1,208.95,209.08,33993.0,189.291,189.4088,189.2729,189.3907,33993.0
2021-02-22 14:30:00,209.07,209.22,208.93,209.21,9696.0,189.3816,189.5175,189.2548,189.5084,9696.0
2021-02-22 14:35:00,209.18,209.18,208.7,208.72,18816.0,189.4813,189.4813,189.0465,189.0646,18816.0
2021-02-22 14:40:00,208.73,209.06,208.7,208.94,10756.0,189.0736,189.3726,189.0465,189.2639,10756.0
2021-02-22 14:45:00,209.0,209.03,208.85,208.85,14092.0,189.3182,189.3454,189.1823,189.1823,14092.0
2021-02-22 14:50:00,208.89,208.9,208.72,208.75,14402.0,189.2186,189.2276,189.0646,189.0917,14402.0
2021-02-22 14:55:00,208.74,208.82,208.56,208.61,29767.0,189.0827,189.1552,188.9196,188.9649,29767.0
2021-02-22 15:00:00,208.56,208.58,208.15,208.48,29927.0,188.9196,188.9378,188.5482,188.8472,29927.0
2021-02-22 15:05:00,208.47,208.53,207.99,208.3,28361.0,188.8381,188.8925,188.4033,188.6841,28361.0
2021-02-22 15:10:00,208.3,208.5,208.22,208.24,21609.0,188.6841,188.8653,188.6117,188.6298,21609.0
2021-02-22 15:15:00,208.24,208.29,208.03,208.1,19828.0,188.6298,188.6751,188.4395,188.503,19828.0
2021-02-22 15:20:00,208.07,208.11,207.72,207.79,28951.0,188.4758,188.512,188.1587,188.2221,28951.0
2021-02-22 15:25:00,207.81,207.98,207.58,207.67,25319.0,188.2403,188.3943,188.0319,188.1134,25319.0
2021-02-22 15:30:00,207.64,207.92,207.64,207.76,24899.0,188.0863,188.3399,188.0863,188.195,24899.0
2021-02-22 15:35:00,207.75,207.82,207.42,207.57,65839.0,188.1859,188.2493,187.887,188.0229,65839.0
2021-02-22 15:40:00,207.57,207.61,207.29,207.39,44414.0,188.0229,188.0591,187.7692,187.8598,44414.0
2021-02-22 15:45:00,207.4,207.88,207.23,207.4,42973.0,187.8689,188.3037,187.7149,187.8689,42973.0
2021-02-22 15:50:00,207.43,207.43,207.14,207.16,72178.0,187.896,187.896,187.6334,187.6515,72178.0
2021-02-22 15:55:00,207.18,207.18,206.68,206.84,104381.0,187.6696,187.6696,187.2167,187.3616,104381.0
2021-02-23 09:30:00,207.35,207.43,206.35,207.31,71707.0,187.8236,187.896,186.9178,187.7874,71707.0
2021-02-23 09:35:00,207.22,208.08,207.07,207.59,26932.0,187.7058,188.4848,187.57,188.041,26932.0
2021-02-23 09:40:00,207.6,207.67,206.5,206.87,24589.0,188.05,188.1134,187.0536,187.3888,24589.0
2021-02-23 09:45:00,206.88,207.57,206.71,206.71,26983.0,187.3978,188.0229,187.2439,187.2439,26983.0
2021-02-23 09:50:00,206.52,207.26,205.61,207.13,16632.0,187.0717,187.7421,186.2474,187.6243,16632.0
2021-02-23 09:55:00,207.15,207.86,206.88,207.48,23443.0,187.6424,188.2856,187.3978,187.9413,23443.0
2021-02-23 10:00:00,207.27,207.32,206.13,206.34,28205.0,187.7511,187.7964,186.7185,186.9087,28205.0
2021-02-23 10:05:00,206.34,206.46,206.1,206.4,25718.0,186.9087,187.0174,186.6913,186.963,25718.0
2021-02-23 10:10:00,206.42,206.67,206.21,206.29,26703.0,186.9812,187.2076,186.7909,186.8634,26703.0
2021-02-23 10:15:00,206.19,206.23,205.68,206.01,18927.0,186.7728,186.8091,186.3108,186.6098,18927.0
2021-02-23 10:20:00,206.01,206.02,205.23,205.47,20377.0,186.6098,186.6188,185.9032,186.1206,20377.0
2021-02-23 10:25:00,205.47,206.11,205.43,205.86,25263.0,186.1206,186.7004,186.0844,186.4739,25263.0
2021-02-23 10:30:00,205.86,205.97,205.54,205.83,32775.0,186.4739,186.5735,186.184,186.4467,32775.0
2021-02-23 10:35:00,205.85,206.06,205.42,206.06,21967.0,186.4648,186.6551,186.0753,186.6551,21967.0
2021-02-23 10:40:00,206.05,206.17,205.63,206.06,24494.0,186.646,186.7547,186.2656,186.6551,24494.0
2021-02-23 10:45:00,206.09,206.61,206.05,206.28,20304.0,186.6822,187.1533,186.646,186.8543,20304.0
2021-02-23 10:50:00,206.3,206.57,206.29,206.49,25686.0,186.8725,187.117,186.8634,187.0446,25686.0
2021-02-23 10:55:00,206.44,206.57,205.89,206.15,19706.0,186.9993,187.117,186.5011,186.7366,19706.0
2021-02-23 11:00:00,206.15,206.61,205.98,206.52,16130.0,186.7366,187.1533,186.5826,187.0717,16130.0
2021-02-23 11:05:00,206.56,206.68,206.34,206.67,16398.0,187.108,187.2167,186.9087,187.2076,16398.0
2021-02-23 11:10:00,206.74,206.78,206.5,206.7,13403.0,187.271,187.3073,187.0536,187.2348,13403.0
2021-02-23 11:15:00,206.73,206.74,205.83,205.84,18846.0,187.262,187.271,186.4467,186.4558,18846.0
2021-02-23 11:20:00,205.89,205.98,205.72,205.74,14304.0,186.5011,186.5826,186.3471,186.3652,14304.0
2021-02-23 11:25:00,205.78,205.87,205.59,205.65,12305.0,186.4014,186.483,186.2293,186.2837,12305.0
2021-02-23 11:30:00,205.68,206.1,205.42,206.06,11287.0,186.3108,186.6913,186.0753,186.6551,11287.0
2021-02-23 11:35:00,206.18,206.28,206.01,206.06,14282.0,186.7638,186.8543,186.6098,186.6551,14282.0
2021-02-23 11:40:00,206.04,206.04,205.42,205.52,7895.0,186.6369,186.6369,186.0753,186.1659,7895.0
2021-02-23 11:45:00,205.49,205.49,205.11,205.16,15213.0,186.1387,186.1387,185.7945,185.8398,15213.0
2021-02-23 11:50:00,205.16,205.4,205.16,205.4,10765.0,185.8398,186.0572,185.8398,186.0572,10765.0
2021-02-23 11:55:00,205.34,205.74,205.31,205.68,15839.0,186.0029,186.3652,185.9757,186.3108,15839.0
2021-02-23 12:00:00,205.56,205.62,205.3,205.43,14627.0,186.2022,186.2565,185.9666,186.0844,14627.0
2021-02-23 12:05:00,205.47,205.62,205.29,205.29,14232.0,186.1206,186.2565,185.9576,185.9576,14232.0
2021-02-23 12:10:00,205.27,205.45,205.23,205.4,12700.0,185.9395,186.1025,185.9032,186.0572,12700.0
2021-02-23 12:15:00,205.35,205.46,205.18,205.34,20099.0,186.0119,186.1116,185.8579,186.0029,20099.0
2021-02-23 12:20:00,205.34,205.4,205.22,205.35,10837.0,186.0029,186.0572,185.8942,186.0119,10837.0
2021-02-23 12:25:00,205.29,205.59,205.28,205.31,11557.0,185.9576,186.2293,185.9485,185.9757,11557.0
2021-02-23 12:30:00,205.31,205.53,205.27,205.42,12386.0,185.9757,186.175,185.9395,186.0753,12386.0
2021-02-23 12:35:00,205.42,205.47,205.13,205.18,16237.0,186.0753,186.1206,185.8126,185.8579,16237.0
2021-02-23 12:40:00,205.18,205.28,205.1,205.28,13776.0,185.8579,185.9485,185.7855,185.9485,13776.0
2021-02-23 12:45:00,205.28,205.28,204.95,205.03,14695.0,185.9485,185.9485,185.6496,185.7221,14695.0
2021-02-23 12:50:00,205.0,205.13,204.84,204.99,16922.0,185.6949,185.8126,185.55,185.6858,16922.0
2021-02-23 12:55:00,205.0,205.07,204.81,204.92,10259.0,185.6949,185.7583,185.5228,185.6224,10259.0
2021-02-23 13:00:00,204.87,205.32,204.68,205.2,10922.0,185.5771,185.9848,185.405,185.8761,10922.0
2021-02-23 13:05:00,205.2,205.31,205.08,205.23,7854.0,185.8761,185.9757,185.7674,185.9032,7854.0
2021-02-23 13:10:00,205.26,205.51,205.16,205.16,23111.0,185.9304,186.1569,185.8398,185.8398,23111.0
2021-02-23 13:15:00,205.15,205.33,205.14,205.29,11407.0,185.8308,185.9938,185.8217,185.9576,11407.0
2021-02-23 13:20:00,205.29,205.46,205.19,205.29,13429.0,185.9576,186.1116,185.867,185.9576,13429.0
2021-02-23 13:25:00,205.34,205.64,205.25,205.58,10879.0,186.0029,186.2746,185.9213,186.2203,10879.0
2021-02-23 13:30:00,205.55,205.91,205.55,205.87,12502.0,186.1931,186.5192,186.1931,186.483,12502.0
2021-02-23 13:35:00,205.87,206.09,205.84,206.05,16899.0,186.483,186.6822,186.4558,186.646,16899.0
2021-02-23 13:40:00,206.05,206.15,205.71,205.71,12324.0,186.646,186.7366,186.338,186.338,12324.0
2021-02-23 13:45:00,205.69,205.78,205.5,205.62,9326.0,186.3199,186.4014,186.1478,186.2565,9326.0
2021-02-23 13:50:00,205.59,205.92,205.53,205.72,9171.0,186.2293,186.5282,186.175,186.3471,9171.0
2021-02-23 13:55:00,205.72,205.84,205.67,205.74,13667.0,186.3471,186.4558,186.3018,186.3652,13667.0
2021-02-23 14:00:00,205.69,205.77,205.6,205.65,17411.0,186.3199,186.3924,186.2384,186.2837,17411.0
2021-02-23 14:05:00,205.71,205.99,205.71,205.89,10646.0,186.338,186.5917,186.338,186.5011,10646.0
2021-02-23 14:10:00,205.94,206.11,205.88,205.99,10238.0,186.5464,186.7004,186.492,186.5917,10238.0
2021-02-23 14:15:00,205.96,206.34,205.95,206.26,9726.0,186.5645,186.9087,186.5554,186.8362,9726.0
2021-02-23 14:20:00,206.26,206.31,206.04,206.09,13720.0,186.8362,186.8815,186.6369,186.6822,13720.0
2021-02-23 14:25:00,206.06,206.12,205.9,206.07,21337.0,186.6551,186.7094,186.5101,186.6641,21337.0
2021-02-23 14:30:00,206.07,206.22,205.63,205.67,14428.0,186.6641,186.8,186.2656,186.3018,14428.0
2021-02-23 14:35:00,205.61,206.03,205.59,205.85,10415.0,186.2474,186.6279,186.2293,186.4648,10415.0
2021-02-23 14:40:00,205.92,206.22,205.85,206.22,17892.0,186.5282,186.8,186.4648,186.8,17892.0
2021-02-23 14:45:00,206.24,206.46,206.21,206.3,29806.0,186.8181,187.0174,186.7909,186.8725,29806.0
2021-02-23 14:50:00,206.25,206.79,206.25,206.58,20388.0,186.8272,187.3163,186.8272,187.1261,20388.0
2021-02-23 14:55:00,206.54,206.72,206.38,206.71,12502.0,187.0899,187.2529,186.9449,187.2439,12502.0
2021-02-23 15:00:00,206.73,207.16,206.72,207.09,15771.0,187.262,187.6515,187.2529,187.5881,15771.0
2021-02-23 15:05:00,207.15,207.16,206.82,206.99,20088.0,187.6424,187.6515,187.3435,187.4975,20088.0
2021-02-23 15:10:00,207.0,207.24,206.69,207.17,38501.0,187.5065,187.7239,187.2257,187.6605,38501.0
2021-02-23 15:15:00,207.23,207.39,207.13,207.21,17151.0,187.7149,187.8598,187.6243,187.6968,17151.0
2021-02-23 15:20:00,207.18,207.41,207.1,207.12,19991.0,187.6696,187.8779,187.5971,187.6152,19991.0
2021-02-23 15:25:00,207.11,207.46,207.09,207.33,21457.0,187.6062,187.9232,187.5881,187.8055,21457.0
2021-02-23 15:30:00,207.31,207.59,207.25,207.5,22828.0,187.7874,188.041,187.733,187.9595,22828.0
2021-02-23 15:35:00,207.5,207.86,207.33,207.57,28203.0,187.9595,188.2856,187.8055,188.0229,28203.0
2021-02-23 15:40:00,207.56,207.76,207.49,207.49,26919.0,188.0138,188.195,187.9504,187.9504,26919.0
2021-02-23 15:45:00,207.47,207.59,207.22,207.23,37573.0,187.9323,188.041,187.7058,187.7149,37573.0
2021-02-23 15:50:00,207.25,207.53,206.86,206.87,59146.0,187.733,187.9866,187.3797,187.3888,59146.0
2021-02-23 15:55:00,206.88,207.2,206.78,206.95,65160.0,187.3978,187.6877,187.3073,187.4613,65160.0
2021-02-24 09:30:00,206.35,206.9,205.47,206.58,49554.0,186.9178,187.416,186.1206,187.1261,49554.0
2021-02-24 09:35:00,206.93,207.64,206.44,207.23,26228.0,187.4431,188.0863,186.9993,187.7149,26228.0
2021-02-24 09:40:00,207.03,208.32,206.83,208.06,17243.0,187.5337,188.7022,187.3526,188.4667,17243.0
2021-02-24 09:45:00,207.96,208.26,207.78,207.78,17803.0,188.3761,188.6479,188.2131,188.2131,17803.0
2021-02-24 09:50:00,207.59,207.72,206.88,207.19,13756.0,188.041,188.1587,187.3978,187.6787,13756.0
2021-02-24 09:55:00,207.24,207.84,207.15,207.66,9595.0,187.7239,188.2674,187.6424,188.1044,9595.0
2021-02-24 10:00:00,207.7,208.04,207.57,207.8,14120.0,188.1406,188.4486,188.0229,188.2312,14120.0
2021-02-24 10:05:00,207.9,207.94,207.1,207.36,17080.0,188.3218,188.358,187.5971,187.8326,17080.0
2021-02-24 10:10:00,207.37,207.66,207.2,207.65,7439.0,187.8417,188.1044,187.6877,188.0953,7439.0
2021-02-24 10:15:00,207.61,208.54,207.6,208.39,13672.0,188.0591,188.9015,188.05,188.7656,13672.0
2021-02-24 10:20:00,208.33,209.18,208.17,209.13,12575.0,188.7113,189.4813,188.5664,189.436,12575.0
2021-02-24 10:25:00,209.21,209.22,208.94,208.94,4718.0,189.5084,189.5175,189.2639,189.2639,4718.0
2021-02-24 10:30:00,208.94,209.5,208.85,209.23,10801.0,189.2639,189.7711,189.1823,189.5265,10801.0
2021-02-24 10:35:00,209.03,209.12,208.73,209.03,14282.0,189.3454,189.4269,189.0736,189.3454,14282.0
2021-02-24 10:40:00,209.03,209.6,208.92,209.57,14472.0,189.3454,189.8617,189.2457,189.8345,14472.0
2021-02-24 10:45:00,209.49,209.87,209.41,209.73,15940.0,189.7621,190.1063,189.6896,189.9795,15940.0
2021-02-24 10:50:00,209.73,209.94,209.42,209.73,15316.0,189.9795,190.1697,189.6986,189.9795,15316.0
2021-02-24 10:55:00,209.75,210.5,209.72,210.37,26915.0,189.9976,190.6769,189.9704,190.5592,26915.0
2021-02-24 11:00:00,210.38,210.8,210.34,210.76,19091.0,190.5682,190.9487,190.532,190.9125,19091.0
2021-02-24 11:05:00,210.81,210.98,210.73,210.82,9799.0,190.9578,191.1117,190.8853,190.9668,9799.0
2021-02-24 11:10:00,210.85,210.86,210.31,210.36,13805.0,190.994,191.003,190.5048,190.5501,13805.0
2021-02-24 11:15:00,210.37,210.63,210.13,210.5,13210.0,190.5592,190.7947,190.3418,190.6769,13210.0
2021-02-24 11:20:00,210.45,210.61,210.33,210.61,7650.0,190.6317,190.7766,190.523,190.7766,7650.0
2021-02-24 11:25:00,210.59,210.94,210.39,210.49,12132.0,190.7585,191.0755,190.5773,190.6679,12132.0
2021-02-24 11:30:00,210.47,210.51,210.1,210.28,10496.0,190.6498,190.686,190.3146,190.4777,10496.0
2021-02-24 11:35:00,210.33,210.53,210.33,210.46,16075.0,190.523,190.7041,190.523,190.6407,16075.0
2021-02-24 11:40:00,210.49,210.9,210.43,210.87,26137.0,190.6679,191.0393,190.6135,191.0121,26137.0
2021-02-24 11:45:00,210.88,211.32,210.82,210.94,16931.0,191.0212,191.4197,190.9668,191.0755,16931.0
2021-02-24 11:50:00,210.92,211.24,210.9,211.08,20958.0,191.0574,191.3473,191.0393,191.2023,20958.0
2021-02-24 11:55:00,211.07,211.07,210.62,210.82,11758.0,191.1933,191.1933,190.7856,190.9668,11758.0
2021-02-24 12:00:00,210.78,210.92,210.75,210.85,11786.0,190.9306,191.0574,190.9034,190.994,11786.0
2021-02-24 12:05:00,210.82,211.12,210.6,210.6,30256.0,190.9668,191.2386,190.7675,190.7675,30256.0
2021-02-24 12:10:00,210.61,210.86,210.53,210.83,15990.0,190.7766,191.003,190.7041,190.9759,15990.0
2021-02-24 12:15:00,210.86,211.02,210.69,210.95,18436.0,191.003,191.148,190.8491,191.0846,18436.0
2021-02-24 12:20:00,210.9,211.03,210.84,210.84,11711.0,191.0393,191.157,190.9849,190.9849,11711.0
2021-02-24 12:25:00,210.84,211.09,210.74,211.06,22291.0,190.9849,191.2114,190.8943,191.1842,22291.0
2021-02-24 12:30:00,211.08,211.58,211.0,211.48,14196.0,191.2023,191.6552,191.1299,191.5647,14196.0
2021-02-24 12:35:00,211.48,211.68,211.3,211.68,6912.0,191.5647,191.7458,191.4016,191.7458,6912.0
2021-02-24 12:40:00,211.69,211.7,211.32,211.32,7090.0,191.7549,191.7639,191.4197,191.4197,7090.0
2021-02-24 12:45:00,211.39,211.39,211.03,211.12,10152.0,191.4831,191.4831,191.157,191.2386,10152.0
2021-02-24 12:50:00,211.12,211.52,211.12,211.51,7631.0,191.2386,191.6009,191.2386,191.5918,7631.0
2021-02-24 12:55:00,211.6,211.6,211.14,211.28,9373.0,191.6734,191.6734,191.2567,191.3835,9373.0
2021-02-24 13:00:00,211.28,211.36,211.18,211.35,6548.0,191.3835,191.456,191.2929,191.4469,6548.0
2021-02-24 13:05:00,211.44,211.66,211.39,211.53,6489.0,191.5284,191.7277,191.4831,191.6099,6489.0
2021-02-24 13:10:00,211.54,211.82,211.5,211.79,20314.0,191.619,191.8726,191.5828,191.8455,20314.0
2021-02-24 13:15:00,211.69,212.03,211.56,211.98,18206.0,191.7549,192.0629,191.6371,192.0176,18206.0
2021-02-24 13:20:00,212.0,212.02,211.75,211.85,11165.0,192.0357,192.0538,191.8092,191.8998,11165.0
2021-02-24 13:25:00,211.79,211.97,211.71,211.89,9588.0,191.8455,192.0085,191.773,191.936,9588.0
2021-02-24 13:30:00,211.89,212.05,211.82,212.05,11174.0,191.936,192.081,191.8726,192.081,11174.0
2021-02-24 13:35:00,212.02,212.23,211.93,212.22,13361.0,192.0538,192.244,191.9723,192.235,13361.0
2021-02-24 13:40:00,212.26,212.38,212.12,212.23,9957.0,192.2712,192.3799,192.1444,192.244,9957.0
2021-02-24 13:45:00,212.16,212.27,212.05,212.13,9361.0,192.1806,192.2803,192.081,192.1534,9361.0
2021-02-24 13:50:00,212.17,212.38,212.03,212.32,7951.0,192.1897,192.3799,192.0629,192.3256,7951.0
2021-02-24 13:55:00,212.36,212.61,212.27,212.48,14418.0,192.3618,192.5882,192.2803,192.4705,14418.0
2021-02-24 14:00:00,212.68,212.95,212.58,212.58,12631.0,192.6517,192.8962,192.5611,192.5611,12631.0
2021-02-24 14:05:00,212.64,212.65,212.26,212.27,8099.0,192.6154,192.6245,192.2712,192.2803,8099.0
2021-02-24 14:10:00,212.31,212.41,212.03,212.06,6620.0,192.3165,192.4071,192.0629,192.09,6620.0
2021-02-24 14:15:00,212.1,212.17,211.92,211.92,8808.0,192.1263,192.1897,191.9632,191.9632,8808.0
2021-02-24 14:20:00,211.92,212.09,211.83,211.91,10518.0,191.9632,192.1172,191.8817,191.9542,10518.0
2021-02-24 14:25:00,211.92,212.17,211.8,212.13,5743.0,191.9632,192.1897,191.8545,192.1534,5743.0
2021-02-24 14:30:00,212.16,212.24,211.97,212.04,6801.0,192.1806,192.2531,192.0085,192.0719,6801.0
2021-02-24 14:35:00,212.0,212.06,211.87,211.92,7677.0,192.0357,192.09,191.9179,191.9632,7677.0
2021-02-24 14:40:00,211.92,211.93,211.63,211.72,6398.0,191.9632,191.9723,191.7005,191.7821,6398.0
2021-02-24 14:45:00,211.71,211.72,211.44,211.44,5904.0,191.773,191.7821,191.5284,191.5284,5904.0
2021-02-24 14:50:00,211.41,211.5,211.33,211.37,5911.0,191.5012,191.5828,191.4288,191.465,5911.0
2021-02-24 14:55:00,211.34,211.48,211.23,211.25,8015.0,191.4378,191.5647,191.3382,191.3563,8015.0
2021-02-24 15:00:00,211.35,211.46,211.26,211.26,10168.0,191.4469,191.5465,191.3654,191.3654,10168.0
2021-02-24 15:05:00,211.28,211.7,211.22,211.7,9020.0,191.3835,191.7639,191.3291,191.7639,9020.0
2021-02-24 15:10:00,211.75,211.84,211.64,211.68,16617.0,191.8092,191.8908,191.7096,191.7458,16617.0
2021-02-24 15:15:00,211.7,211.82,211.61,211.65,12359.0,191.7639,191.8726,191.6824,191.7186,12359.0
2021-02-24 15:20:00,211.66,211.85,211.61,211.69,17432.0,191.7277,191.8998,191.6824,191.7549,17432.0
2021-02-24 15:25:00,211.71,211.88,211.64,211.78,28482.0,191.773,191.927,191.7096,191.8364,28482.0
2021-02-24 15:30:00,211.78,211.95,211.64,211.75,26693.0,191.8364,191.9904,191.7096,191.8092,26693.0
2021-02-24 15:35:00,211.77,211.77,211.43,211.64,41567.0,191.8273,191.8273,191.5194,191.7096,41567.0
2021-02-24 15:40:00,211.64,211.67,211.2,211.26,35845.0,191.7096,191.7368,191.311,191.3654,35845.0
2021-02-24 15:45:00,211.26,211.4,211.1,211.24,37678.0,191.3654,191.4922,191.2204,191.3473,37678.0
2021-02-24 15:50:00,211.29,211.53,211.25,211.47,41718.0,191.3925,191.6099,191.3563,191.5556,41718.0
2021-02-24 15:55:00,211.46,211.48,211.04,211.14,90517.0,191.5465,191.5647,191.1661,191.2567,90517.0
2021-02-25 09:30:00,209.78,210.84,209.14,210.42,45223.0,190.9081,191.8727,190.3256,191.4905,45223.0
2021-02-25 09:35:00,210.26,210.89,209.88,209.88,33844.0,191.3449,191.9182,190.9991,190.9991,33844.0
2021-02-25 09:40:00,209.96,210.4,209.91,210.08,41657.0,191.0719,191.4723,191.0264,191.1811,41657.0
2021-02-25 09:45:00,210.07,210.22,209.66,210.0,22096.0,191.172,191.3085,190.7989,191.1083,22096.0
2021-02-25 09:50:00,210.0,210.25,209.68,210.1,25975.0,191.1083,191.3358,190.8171,191.1993,25975.0
2021-02-25 09:55:00,210.1,210.1,209.79,209.88,16337.0,191.1993,191.1993,190.9172,190.9991,16337.0
2021-02-25 10:00:00,209.88,210.09,209.75,210.05,33324.0,190.9991,191.1902,190.8808,191.1538,33324.0
2021-02-25 10:05:00,210.05,210.07,209.33,209.61,23232.0,191.1538,191.172,190.4986,190.7534,23232.0
2021-02-25 10:10:00,209.71,209.87,209.19,209.34,38129.0,190.8444,190.99,190.3712,190.5077,38129.0
2021-02-25 10:15:00,209.38,209.48,209.1,209.3,25625.0,190.5441,190.6351,190.2892,190.4713,25625.0
2021-02-25 10:20:00,209.33,209.5,209.2,209.44,19289.0,190.4986,190.6533,190.3803,190.5987,19289.0
2021-02-25 10:25:00,209.36,209.42,209.09,209.23,15199.0,190.5259,190.5805,190.2801,190.4076,15199.0
2021-02-25 10:30:00,209.17,209.17,208.63,208.94,12761.0,190.353,190.353,189.8615,190.1436,12761.0
2021-02-25 10:35:00,208.93,209.2,208.55,209.19,14535.0,190.1345,190.3803,189.7887,190.3712,14535.0
2021-02-25 10:40:00,209.17,209.54,209.13,209.44,28753.0,190.353,190.6897,190.3165,190.5987,28753.0
2021-02-25 10:45:00,209.44,210.07,209.15,209.99,44166.0,190.5987,191.172,190.3348,191.0992,44166.0
2021-02-25 10:50:00,209.99,210.12,209.64,209.97,46454.0,191.0992,191.2175,190.7807,191.081,46454.0
2021-02-25 10:55:00,209.95,210.09,209.8,209.92,38538.0,191.0628,191.1902,190.9263,191.0355,38538.0
2021-02-25 11:00:00,209.89,210.36,209.81,210.16,72629.0,191.0082,191.4359,190.9354,191.2539,72629.0
2021-02-25 11:05:00,210.14,210.16,209.63,209.63,33162.0,191.2357,191.2539,190.7716,190.7716,33162.0
2021-02-25 11:10:00,209.71,209.96,209.71,209.86,12645.0,190.8444,191.0719,190.8444,190.9809,12645.0
2021-02-25 11:15:00,209.77,210.0,209.56,209.97,14156.0,190.899,191.1083,190.7079,191.081,14156.0
2021-02-25 11:20:00,210.0,210.0,209.5,209.86,14761.0,191.1083,191.1083,190.6533,190.9809,14761.0
2021-02-25 11:25:00,209.85,209.89,209.56,209.67,13692.0,190.9718,191.0082,190.7079,190.808,13692.0
2021-02-25 11:30:00,209.72,210.0,209.69,209.84,16401.0,190.8535,191.1083,190.8262,190.9627,16401.0
2021-02-25 11:35:00,209.77,210.0,209.68,209.96,15805.0,190.899,191.1083,190.8171,191.0719,15805.0
2021-02-25 11:40:00,210.0,210.0,209.65,209.87,14154.0,191.1083,191.1083,190.7898,190.99,14154.0
2021-02-25 11:45:00,209.87,209.87,209.41,209.75,14387.0,190.99,190.99,190.5714,190.8808,14387.0
2021-02-25 11:50:00,209.8,209.95,209.47,209.82,12879.0,190.9263,191.0628,190.626,190.9445,12879.0
2021-02-25 11:55:00,209.8,209.89,209.5,209.86,14839.0,190.9263,191.0082,190.6533,190.9809,14839.0
2021-02-25 12:00:00,209.84,210.0,209.47,209.75,14720.0,190.9627,191.1083,190.626,190.8808,14720.0
2021-02-25 12:05:00,209.74,210.0,209.54,209.92,28121.0,190.8717,191.1083,190.6897,191.0355,28121.0
2021-02-25 12:10:00,209.94,210.22,209.53,210.22,30075.0,191.0537,191.3085,190.6806,191.3085,30075.0
2021-02-25 12:15:00,210.19,210.32,210.07,210.08,22775.0,191.2812,191.3995,191.172,191.1811,22775.0
2021-02-25 12:20:00,210.09,210.09,209.7,209.78,12261.0,191.1902,191.1902,190.8353,190.9081,12261.0
2021-02-25 12:25:00,209.65,209.68,209.16,209.44,35127.0,190.7898,190.8171,190.3439,190.5987,35127.0
2021-02-25 12:30:00,209.42,209.42,208.88,209.25,13675.0,190.5805,190.5805,190.089,190.4258,13675.0
2021-02-25 12:35:00,209.34,209.99,209.25,209.94,16276.0,190.5077,191.0992,190.4258,191.0537,16276.0
2021-02-25 12:40:00,209.93,209.95,209.72,209.78,11734.0,191.0446,191.0628,190.8535,190.9081,11734.0
2021-02-25 12:45:00,209.84,209.91,209.59,209.76,15303.0,190.9627,191.0264,190.7352,190.8899,15303.0
2021-02-25 12:50:00,209.66,209.66,208.97,208.97,13569.0,190.7989,190.7989,190.1709,190.1709,13569.0
2021-02-25 12:55:00,209.05,209.14,208.5,208.7,16647.0,190.2437,190.3256,189.7432,189.9252,16647.0
2021-02-25 13:00:00,208.6,208.74,208.01,208.35,18280.0,189.8342,189.9616,189.2973,189.6067,18280.0
2021-02-25 13:05:00,208.33,208.61,208.05,208.61,14065.0,189.5885,189.8433,189.3337,189.8433,14065.0
2021-02-25 13:10:00,208.63,208.99,208.15,208.99,16502.0,189.8615,190.1891,189.4247,190.1891,16502.0
2021-02-25 13:15:00,208.88,209.34,208.69,209.27,14239.0,190.089,190.5077,189.9161,190.444,14239.0
2021-02-25 13:20:00,209.26,209.5,209.1,209.24,22047.0,190.4349,190.6533,190.2892,190.4167,22047.0
2021-02-25 13:25:00,209.27,209.44,209.09,209.28,24263.0,190.444,190.5987,190.2801,190.4531,24263.0
2021-02-25 13:30:00,209.27,209.58,209.21,209.49,17221.0,190.444,190.7261,190.3894,190.6442,17221.0
2021-02-25 13:35:00,209.43,209.76,209.29,209.76,12844.0,190.5896,190.8899,190.4622,190.8899,12844.0
2021-02-25 13:40:00,209.68,210.06,209.56,210.05,34136.0,190.8171,191.1629,190.7079,191.1538,34136.0
2021-02-25 13:45:00,209.98,210.01,209.72,209.81,18541.0,191.0901,191.1174,190.8535,190.9354,18541.0
2021-02-25 13:50:00,209.76,209.76,209.32,209.58,23004.0,190.8899,190.8899,190.4895,190.7261,23004.0
2021-02-25 13:55:00,209.43,209.62,209.22,209.51,9232.0,190.5896,190.7625,190.3985,190.6624,9232.0
2021-02-25 14:00:00,209.56,209.86,209.44,209.86,12914.0,190.7079,190.9809,190.5987,190.9809,12914.0
2021-02-25 14:05:00,209.95,210.05,209.81,209.92,12001.0,191.0628,191.1538,190.9354,191.0355,12001.0
2021-02-25 14:10:00,209.99,210.01,209.83,209.84,19374.0,191.0992,191.1174,190.9536,190.9627,19374.0
2021-02-25 14:15:00,209.88,210.06,209.8,209.95,18847.0,190.9991,191.1629,190.9263,191.0628,18847.0
2021-02-25 14:20:00,209.95,210.14,209.9,210.04,28711.0,191.0628,191.2357,191.0173,191.1447,28711.0
2021-02-25 14:25:00,210.05,210.12,209.82,209.97,20488.0,191.1538,191.2175,190.9445,191.081,20488.0
2021-02-25 14:30:00,209.97,209.97,209.49,209.51,17497.0,191.081,191.081,190.6442,190.6624,17497.0
2021-02-25 14:35:00,209.53,209.56,209.11,209.16,15895.0,190.6806,190.7079,190.2983,190.3439,15895.0
2021-02-25 14:40:00,209.16,209.44,209.07,209.26,9510.0,190.3439,190.5987,190.2619,190.4349,9510.0
2021-02-25 14:45:00,209.24,209.36,208.6,208.8,14356.0,190.4167,190.5259,189.8342,190.0162,14356.0
2021-02-25 14:50:00,208.81,209.03,208.69,208.72,16357.0,190.0253,190.2255,189.9161,189.9434,16357.0
2021-02-25 14:55:00,208.72,209.03,208.62,209.0,28281.0,189.9434,190.2255,189.8524,190.1982,28281.0
2021-02-25 15:00:00,208.91,209.11,208.82,208.88,23507.0,190.1163,190.2983,190.0344,190.089,23507.0
2021-02-25 15:05:00,208.9,208.94,208.27,208.38,19545.0,190.1072,190.1436,189.5339,189.634,19545.0
2021-02-25 15:10:00,208.42,208.81,208.36,208.39,36509.0,189.6704,190.0253,189.6158,189.6431,36509.0
2021-02-25 15:15:00,208.32,208.57,208.11,208.21,34680.0,189.5794,189.8069,189.3883,189.4793,34680.0
2021-02-25 15:20:00,208.23,208.55,208.21,208.27,31798.0,189.4975,189.7887,189.4793,189.5339,31798.0
2021-02-25 15:25:00,208.34,208.59,208.14,208.19,53242.0,189.5976,189.8251,189.4156,189.4611,53242.0
2021-02-25 15:30:00,208.15,208.48,208.03,208.21,37991.0,189.4247,189.725,189.3155,189.4793,37991.0
2021-02-25 15:35:00,208.15,208.35,207.9,208.28,42527.0,189.4247,189.6067,189.1972,189.543,42527.0
2021-02-25 15:40:00,208.27,208.79,208.09,208.75,61516.0,189.5339,190.0071,189.3701,189.9707,61516.0
2021-02-25 15:45:00,208.73,209.54,208.69,209.03,81770.0,189.9525,190.6897,189.9161,190.2255,81770.0
2021-02-25 15:50:00,209.04,209.73,208.87,209.68,110065.0,190.2346,190.8626,190.0799,190.8171,110065.0
2021-02-25 15:55:00,209.58,209.67,208.39,209.11,342480.0,190.7261,190.808,189.6431,190.2983,342480.0
2021-02-26 09:30:00,210.21,210.21,208.17,208.43,48597.0,191.2994,191.2994,189.4429,189.6795,48597.0
2021-02-26 09:35:00,208.89,209.2,208.59,208.86,13854.0,190.0981,190.3803,189.8251,190.0708,13854.0
2021-02-26 09:40:00,208.86,209.05,208.46,208.96,14765.0,190.0708,190.2437,189.7068,190.1618,14765.0
2021-02-26 09:45:00,208.96,209.77,208.71,209.4,18153.0,190.1618,190.899,189.9343,190.5623,18153.0
2021-02-26 09:50:00,209.34,209.38,208.8,208.85,13945.0,190.5077,190.5441,190.0162,190.0617,13945.0
2021-02-26 09:55:00,208.86,208.99,208.2,208.67,22332.0,190.0708,190.1891,189.4702,189.8979,22332.0
2021-02-26 10:00:00,208.54,208.54,207.89,208.21,18503.0,189.7796,189.7796,189.1881,189.4793,18503.0
2021-02-26 10:05:00,208.25,208.63,207.8,208.15,20316.0,189.5157,189.8615,189.1062,189.4247,20316.0
2021-02-26 10:10:00,208.15,208.49,208.0,208.27,24756.0,189.4247,189.7341,189.2882,189.5339,24756.0
2021-02-26 10:15:00,208.32,208.32,207.34,207.39,23477.0,189.5794,189.5794,188.6876,188.7331,23477.0
2021-02-26 10:20:00,207.49,207.56,206.66,206.66,34066.0,188.8241,188.8878,188.0688,188.0688,34066.0
2021-02-26 10:25:00,206.69,207.0,205.9,206.12,26305.0,188.0961,188.3782,187.3771,187.5773,26305.0
2021-02-26 10:30:00,206.05,206.95,206.0,206.81,15604.0,187.5136,188.3327,187.4681,188.2053,15604.0
2021-02-26 10:35:00,206.86,208.12,206.84,208.12,14121.0,188.2508,189.3974,188.2326,189.3974,14121.0
2021-02-26 10:40:00,207.9,208.23,207.72,207.91,16197.0,189.1972,189.4975,189.0334,189.2063,16197.0
2021-02-26 10:45:00,207.97,208.26,207.9,208.11,16942.0,189.2609,189.5248,189.1972,189.3883,16942.0
2021-02-26 10:50:00,208.11,208.11,207.62,207.78,15024.0,189.3883,189.3883,188.9424,189.088,15024.0
2021-02-26 10:55:00,207.77,207.97,207.49,207.85,15979.0,189.0789,189.2609,188.8241,189.1517,15979.0
2021-02-26 11:00:00,207.85,208.28,207.74,208.23,12754.0,189.1517,189.543,189.0516,189.4975,12754.0
2021-02-26 11:05:00,208.09,208.29,207.84,207.87,11429.0,189.3701,189.5521,189.1426,189.1699,11429.0
2021-02-26 11:10:00,207.93,207.96,207.22,207.41,14484.0,189.2245,189.2518,188.5784,188.7513,14484.0
2021-02-26 11:15:00,207.51,207.8,207.04,207.23,14949.0,188.8423,189.1062,188.4146,188.5875,14949.0
2021-02-26 11:20:00,207.34,207.44,206.98,207.11,17428.0,188.6876,188.7786,188.36,188.4783,17428.0
2021-02-26 11:25:00,207.14,207.37,206.95,207.19,18002.0,188.5056,188.7149,188.3327,188.5511,18002.0
2021-02-26 11:30:00,207.24,207.96,207.23,207.96,10017.0,188.5966,189.2518,188.5875,189.2518,10017.0
2021-02-26 11:35:00,207.85,208.04,207.76,207.79,18664.0,189.1517,189.3246,189.0698,189.0971,18664.0
2021-02-26 11:40:00,207.8,207.84,207.47,207.66,7211.0,189.1062,189.1426,188.8059,188.9788,7211.0
2021-02-26 11:45:00,207.63,207.65,207.35,207.48,11394.0,188.9515,188.9697,188.6967,188.815,11394.0
2021-02-26 11:50:00,207.41,207.41,206.97,207.0,10638.0,188.7513,188.7513,188.3509,188.3782,10638.0
2021-02-26 11:55:00,207.0,207.17,206.79,207.16,16050.0,188.3782,188.5329,188.1871,188.5238,16050.0
2021-02-26 12:00:00,207.18,207.55,207.07,207.45,13497.0,188.542,188.8787,188.4419,188.7877,13497.0
2021-02-26 12:05:00,207.5,208.0,207.13,207.99,13921.0,188.8332,189.2882,188.4965,189.2791,13921.0
2021-02-26 12:10:00,208.05,208.66,208.0,208.55,12383.0,189.3337,189.8888,189.2882,189.7887,12383.0
2021-02-26 12:15:00,208.51,209.07,208.39,208.91,12286.0,189.7523,190.2619,189.6431,190.1163,12286.0
2021-02-26 12:20:00,208.95,208.95,208.46,208.47,15280.0,190.1527,190.1527,189.7068,189.7159,15280.0
2021-02-26 12:25:00,208.45,208.51,208.27,208.39,8555.0,189.6977,189.7523,189.5339,189.6431,8555.0
2021-02-26 12:30:00,208.45,209.06,208.45,209.05,13913.0,189.6977,190.2528,189.6977,190.2437,13913.0
2021-02-26 12:35:00,208.97,209.17,208.84,208.84,7089.0,190.1709,190.353,190.0526,190.0526,7089.0
2021-02-26 12:40:00,208.79,208.82,208.59,208.59,7240.0,190.0071,190.0344,189.8251,189.8251,7240.0
2021-02-26 12:45:00,208.63,208.81,208.51,208.64,9161.0,189.8615,190.0253,189.7523,189.8706,9161.0
2021-02-26 12:50:00,208.58,208.99,208.51,208.81,12333.0,189.816,190.1891,189.7523,190.0253,12333.0
2021-02-26 12:55:00,208.73,208.73,208.34,208.34,6308.0,189.9525,189.9525,189.5976,189.5976,6308.0
2021-02-26 13:00:00,208.35,208.38,207.69,207.84,9143.0,189.6067,189.634,189.0061,189.1426,9143.0
2021-02-26 13:05:00,207.86,208.16,207.8,208.14,13644.0,189.1608,189.4338,189.1062,189.4156,13644.0
2021-02-26 13:10:00,208.14,208.36,208.0,208.24,8966.0,189.4156,189.6158,189.2882,189.5066,8966.0
2021-02-26 13:15:00,208.28,208.34,208.14,208.18,6582.0,189.543,189.5976,189.4156,189.452,6582.0
2021-02-26 13:20:00,208.2,208.48,208.2,208.36,6374.0,189.4702,189.725,189.4702,189.6158,6374.0
2021-02-26 13:25:00,208.43,208.48,208.3,208.42,7652.0,189.6795,189.725,189.5612,189.6704,7652.0
2021-02-26 13:30:00,208.48,208.49,207.84,208.0,15932.0,189.725,189.7341,189.1426,189.2882,15932.0
2021-02-26 13:35:00,208.0,208.22,207.93,208.03,9218.0,189.2882,189.4884,189.2245,189.3155,9218.0
2021-02-26 13:40:00,208.01,208.18,207.93,208.14,8833.0,189.2973,189.452,189.2245,189.4156,8833.0
2021-02-26 13:45:00,208.16,208.29,207.58,207.72,9061.0,189.4338,189.5521,188.906,189.0334,9061.0
2021-02-26 13:50:00,207.71,207.73,207.25,207.35,9127.0,189.0243,189.0425,188.6057,188.6967,9127.0
2021-02-26 13:55:00,207.24,207.67,207.23,207.51,11533.0,188.5966,188.9879,188.5875,188.8423,11533.0
2021-02-26 14:00:00,207.52,207.78,207.38,207.38,10344.0,188.8514,189.088,188.724,188.724,10344.0
2021-02-26 14:05:00,207.41,207.51,207.21,207.34,13600.0,188.7513,188.8423,188.5693,188.6876,13600.0
2021-02-26 14:10:00,207.33,207.33,207.05,207.16,18239.0,188.6785,188.6785,188.4237,188.5238,18239.0
2021-02-26 14:15:00,207.12,207.45,206.87,206.88,20537.0,188.4874,188.7877,188.2599,188.269,20537.0
2021-02-26 14:20:00,206.94,207.06,206.68,206.88,13096.0,188.3236,188.4328,188.087,188.269,13096.0
2021-02-26 14:25:00,206.94,207.15,206.9,207.12,10810.0,188.3236,188.5147,188.2872,188.4874,10810.0
2021-02-26 14:30:00,207.11,207.24,206.93,207.2,12711.0,188.4783,188.5966,188.3145,188.5602,12711.0
2021-02-26 14:35:00,207.22,207.36,206.8,206.83,24290.0,188.5784,188.7058,188.1962,188.2235,24290.0
2021-02-26 14:40:00,206.79,206.94,206.64,206.74,13875.0,188.1871,188.3236,188.0506,188.1416,13875.0
2021-02-26 14:45:00,206.79,207.48,206.74,207.44,19183.0,188.1871,188.815,188.1416,188.7786,19183.0
2021-02-26 14:50:00,207.4,207.45,207.16,207.25,11479.0,188.7422,188.7877,188.5238,188.6057,11479.0
2021-02-26 14:55:00,207.24,207.48,207.21,207.22,9848.0,188.5966,188.815,188.5693,188.5784,9848.0
2021-02-26 15:00:00,207.3,208.05,207.3,208.0,11314.0,188.6512,189.3337,188.6512,189.2882,11314.0
2021-02-26 15:05:00,207.97,208.5,207.93,208.33,9884.0,189.2609,189.7432,189.2245,189.5885,9884.0
2021-02-26 15:10:00,208.32,208.37,207.9,207.97,12044.0,189.5794,189.6249,189.1972,189.2609,12044.0
2021-02-26 15:15:00,208.03,208.19,207.86,207.95,11610.0,189.3155,189.4611,189.1608,189.2427,11610.0
2021-02-26 15:20:00,207.92,208.06,207.6,207.61,13685.0,189.2154,189.3428,188.9242,188.9333,13685.0
2021-02-26 15:25:00,207.61,207.71,207.42,207.45,19913.0,188.9333,189.0243,188.7604,188.7877,19913.0
2021-02-26 15:30:00,207.41,207.41,207.11,207.25,18230.0,188.7513,188.7513,188.4783,188.6057,18230.0
2021-02-26 15:35:00,207.27,207.27,206.9,207.03,21172.0,188.6239,188.6239,188.2872,188.4055,21172.0
2021-02-26 15:40:00,207.03,207.25,206.82,207.11,37365.0,188.4055,188.6057,188.2144,188.4783,37365.0
2021-02-26 15:45:00,207.12,207.92,207.12,207.78,33909.0,188.4874,189.2154,188.4874,189.088,33909.0
2021-02-26 15:50:00,207.68,207.71,206.63,206.63,41354.0,188.997,189.0243,188.0415,188.0415,41354.0
2021-02-26 15:55:00,206.62,207.1,205.85,205.92,145756.0,188.0324,188.4692,187.3316,187.3953,145756.0
2021-03-01 09:30:00,208.58,209.56,207.77,209.06,72434.0,189.816,190.7079,189.0789,190.2528,72434.0
2021-03-01 09:35:00,209.41,209.69,209.18,209.61,10178.0,190.5714,190.8262,190.3621,190.7534,10178.0
2021-03-01 09:40:00,209.67,209.85,209.15,209.33,11788.0,190.808,190.9718,190.3348,190.4986,11788.0
2021-03-01 09:45:00,209.24,209.78,209.13,209.42,22754.0,190.4167,190.9081,190.3165,190.5805,22754.0
2021-03-01 09:50:00,209.48,209.49,209.05,209.2,11030.0,190.6351,190.6442,190.2437,190.3803,11030.0
2021-03-01 09:55:00,209.2,209.57,209.18,209.39,6995.0,190.3803,190.717,190.3621,190.5532,6995.0
2021-03-01 10:00:00,209.44,209.93,208.87,209.93,18531.0,190.5987,191.0446,190.0799,191.0446,18531.0
2021-03-01 10:05:00,209.94,210.12,209.53,209.58,14158.0,191.0537,191.2175,190.6806,190.7261,14158.0
2021-03-01 10:10:00,209.61,209.82,209.51,209.57,6763.0,190.7534,190.9445,190.6624,190.717,6763.0
2021-03-01 10:15:00,209.67,210.11,209.62,209.93,13062.0,190.808,191.2084,190.7625,191.0446,13062.0
2021-03-01 10:20:00,209.94,210.36,209.73,210.15,58514.0,191.0537,191.4359,190.8626,191.2448,58514.0
2021-03-01 10:25:00,210.23,210.27,209.99,210.04,12514.0,191.3176,191.354,191.0992,191.1447,12514.0
2021-03-01 10:30:00,210.06,210.3,209.95,210.27,8261.0,191.1629,191.3813,191.0628,191.354,8261.0
2021-03-01 10:35:00,210.29,210.51,210.19,210.38,11766.0,191.3722,191.5724,191.2812,191.4541,11766.0
2021-03-01 10:40:00,210.38,210.42,209.91,210.06,13770.0,191.4541,191.4905,191.0264,191.1629,13770.0
2021-03-01 10:45:00,210.1,210.33,209.92,210.12,31675.0,191.1993,191.4086,191.0355,191.2175,31675.0
2021-03-01 10:50:00,210.08,210.32,209.95,210.09,21954.0,191.1811,191.3995,191.0628,191.1902,21954.0
2021-03-01 10:55:00,210.09,210.11,209.88,209.93,17767.0,191.1902,191.2084,190.9991,191.0446,17767.0
2021-03-01 11:00:00,210.0,210.11,209.63,209.81,14582.0,191.1083,191.2084,190.7716,190.9354,14582.0
2021-03-01 11:05:00,209.84,209.94,209.56,209.89,10343.0,190.9627,191.0537,190.7079,191.0082,10343.0
2021-03-01 11:10:00,209.91,210.1,209.87,210.03,22785.0,191.0264,191.1993,190.99,191.1356,22785.0
2021-03-01 11:15:00,210.03,210.61,209.99,210.56,66399.0,191.1356,191.6634,191.0992,191.6179,66399.0
2021-03-01 11:20:00,210.52,210.83,210.47,210.71,15606.0,191.5815,191.8636,191.536,191.7544,15606.0
2021-03-01 11:25:00,210.67,210.69,210.41,210.5,7639.0,191.718,191.7362,191.4814,191.5633,7639.0
2021-03-01 11:30:00,210.45,210.77,210.45,210.65,37744.0,191.5178,191.809,191.5178,191.6998,37744.0
2021-03-01 11:35:00,210.62,210.87,210.62,210.78,10298.0,191.6725,191.9,191.6725,191.8181,10298.0
2021-03-01 11:40:00,210.8,211.35,210.8,211.19,11536.0,191.8363,192.3368,191.8363,192.1912,11536.0
2021-03-01 11:45:00,211.19,211.19,211.0,211.09,4929.0,192.1912,192.1912,192.0183,192.1002,4929.0
2021-03-01 11:50:00,211.04,211.11,210.9,211.07,29463.0,192.0547,192.1184,191.9273,192.082,29463.0
2021-03-01 11:55:00,211.07,211.23,211.02,211.15,7200.0,192.082,192.2276,192.0365,192.1548,7200.0
2021-03-01 12:00:00,211.13,211.51,211.09,211.4,14085.0,192.1366,192.4824,192.1002,192.3823,14085.0
2021-03-01 12:05:00,211.43,211.43,211.22,211.24,6259.0,192.4096,192.4096,192.2185,192.2367,6259.0
2021-03-01 12:10:00,211.23,211.6,211.18,211.6,61382.0,192.2276,192.5643,192.1821,192.5643,61382.0
2021-03-01 12:15:00,211.6,211.6,211.11,211.13,9975.0,192.5643,192.5643,192.1184,192.1366,9975.0
2021-03-01 12:20:00,211.14,211.2,210.92,211.03,11895.0,192.1457,192.2003,191.9455,192.0456,11895.0
2021-03-01 12:25:00,211.06,211.09,210.76,210.83,10979.0,192.0729,192.1002,191.7999,191.8636,10979.0
2021-03-01 12:30:00,210.83,211.1,210.81,211.01,11029.0,191.8636,192.1093,191.8454,192.0274,11029.0
2021-03-01 12:35:00,211.03,211.07,210.88,210.95,6282.0,192.0456,192.082,191.9091,191.9728,6282.0
2021-03-01 12:40:00,210.98,211.08,210.87,211.06,16850.0,192.0001,192.0911,191.9,192.0729,16850.0
2021-03-01 12:45:00,211.04,211.1,210.85,211.01,5986.0,192.0547,192.1093,191.8818,192.0274,5986.0
2021-03-01 12:50:00,211.02,211.06,210.98,210.98,6638.0,192.0365,192.0729,192.0001,192.0001,6638.0
2021-03-01 12:55:00,210.93,210.95,210.55,210.61,7580.0,191.9546,191.9728,191.6088,191.6634,7580.0
2021-03-01 13:00:00,210.61,210.76,210.5,210.67,32205.0,191.6634,191.7999,191.5633,191.718,32205.0
2021-03-01 13:05:00,210.68,210.77,210.43,210.77,53553.0,191.7271,191.809,191.4996,191.809,53553.0
2021-03-01 13:10:00,210.78,210.79,210.35,210.45,23425.0,191.8181,191.8272,191.4268,191.5178,23425.0
2021-03-01 13:15:00,210.4,210.5,210.24,210.28,39254.0,191.4723,191.5633,191.3267,191.3631,39254.0
2021-03-01 13:20:00,210.29,210.32,210.22,210.25,28531.0,191.3722,191.3995,191.3085,191.3358,28531.0
2021-03-01 13:25:00,210.19,210.26,210.04,210.19,13553.0,191.2812,191.3449,191.1447,191.2812,13553.0
2021-03-01 13:30:00,210.21,210.56,210.2,210.46,10994.0,191.2994,191.6179,191.2903,191.5269,10994.0
2021-03-01 13:35:00,210.53,210.75,210.52,210.7,14822.0,191.5906,191.7908,191.5815,191.7453,14822.0
2021-03-01 13:40:00,210.73,210.74,210.59,210.61,15529.0,191.7726,191.7817,191.6452,191.6634,15529.0
2021-03-01 13:45:00,210.61,210.61,210.44,210.47,23200.0,191.6634,191.6634,191.5087,191.536,23200.0
2021-03-01 13:50:00,210.46,210.53,210.35,210.43,8882.0,191.5269,191.5906,191.4268,191.4996,8882.0
2021-03-01 13:55:00,210.45,210.57,210.32,210.37,38260.0,191.5178,191.627,191.3995,191.445,38260.0
2021-03-01 14:00:00,210.41,210.73,210.37,210.68,23769.0,191.4814,191.7726,191.445,191.7271,23769.0
2021-03-01 14:05:00,210.67,211.01,210.52,210.87,23609.0,191.718,192.0274,191.5815,191.9,23609.0
2021-03-01 14:10:00,210.86,211.35,210.77,211.27,10178.0,191.8909,192.3368,191.809,192.264,10178.0
2021-03-01 14:15:00,211.28,211.28,210.92,210.95,20842.0,192.2731,192.2731,191.9455,191.9728,20842.0
2021-03-01 14:20:00,210.98,211.02,210.79,210.92,12004.0,192.0001,192.0365,191.8272,191.9455,12004.0
2021-03-01 14:25:00,210.8,210.96,210.72,210.88,11388.0,191.8363,191.9819,191.7635,191.9091,11388.0
2021-03-01 14:30:00,210.86,210.88,210.53,210.8,23525.0,191.8909,191.9091,191.5906,191.8363,23525.0
2021-03-01 14:35:00,210.8,210.96,210.57,210.95,84143.0,191.8363,191.9819,191.627,191.9728,84143.0
2021-03-01 14:40:00,210.85,210.87,210.48,210.54,13431.0,191.8818,191.9,191.5451,191.5997,13431.0
2021-03-01 14:45:00,210.54,210.66,210.44,210.59,38986.0,191.5997,191.7089,191.5087,191.6452,38986.0
2021-03-01 14:50:00,210.56,210.77,210.45,210.56,31564.0,191.6179,191.809,191.5178,191.6179,31564.0
2021-03-01 14:55:00,210.56,210.64,210.43,210.48,17695.0,191.6179,191.6907,191.4996,191.5451,17695.0
2021-03-01 15:00:00,210.49,210.8,210.46,210.8,18532.0,191.5542,191.8363,191.5269,191.8363,18532.0
2021-03-01 15:05:00,210.8,210.8,210.58,210.64,22023.0,191.8363,191.8363,191.6361,191.6907,22023.0
2021-03-01 15:10:00,210.63,210.68,210.49,210.61,16351.0,191.6816,191.7271,191.5542,191.6634,16351.0
2021-03-01 15:15:00,210.6,210.6,210.03,210.23,20795.0,191.6543,191.6543,191.1356,191.3176,20795.0
2021-03-01 15:20:00,210.29,210.63,210.13,210.5,22056.0,191.3722,191.6816,191.2266,191.5633,22056.0
2021-03-01 15:25:00,210.48,210.74,210.45,210.58,22619.0,191.5451,191.7817,191.5178,191.6361,22619.0
2021-03-01 15:30:00,210.58,210.59,210.14,210.25,26570.0,191.6361,191.6452,191.2357,191.3358,26570.0
2021-03-01 15:35:00,210.29,210.34,209.98,209.98,23151.0,191.3722,191.4177,191.0901,191.0901,23151.0
2021-03-01 15:40:00,210.02,210.09,209.92,209.94,22568.0,191.1265,191.1902,191.0355,191.0537,22568.0
2021-03-01 15:45:00,209.93,209.94,209.57,209.63,52499.0,191.0446,191.0537,190.717,190.7716,52499.0
2021-03-01 15:50:00,209.63,209.9,209.29,209.35,33871.0,190.7716,191.0173,190.4622,190.5168,33871.0
2021-03-01 15:55:00,209.33,209.99,209.0,209.04,298800.0,190.4986,191.0992,190.1982,190.2346,298800.0
2021-03-02 09:30:00,209.55,209.88,208.25,208.34,40948.0,190.6988,190.9991,189.5157,189.5976,40948.0
2021-03-02 09:35:00,208.41,208.49,207.55,207.68,23523.0,189.6613,189.7341,188.8787,188.997,23523.0
2021-03-02 09:40:00,207.8,207.98,207.33,207.91,25895.0,189.1062,189.27,188.6785,189.2063,25895.0
2021-03-02 09:45:00,208.27,208.42,207.9,208.31,23827.0,189.5339,189.6704,189.1972,189.5703,23827.0
2021-03-02 09:50:00,208.31,208.81,208.18,208.76,15194.0,189.5703,190.0253,189.452,189.9798,15194.0
2021-03-02 09:55:00,208.89,209.21,208.77,209.07,10116.0,190.0981,190.3894,189.9889,190.2619,10116.0
2021-03-02 10:00:00,209.01,209.15,208.48,208.82,14397.0,190.2073,190.3348,189.725,190.0344,14397.0
2021-03-02 10:05:00,208.83,209.31,208.75,209.21,9340.0,190.0435,190.4804,189.9707,190.3894,9340.0
2021-03-02 10:10:00,209.21,209.38,208.94,209.3,11109.0,190.3894,190.5441,190.1436,190.4713,11109.0
2021-03-02 10:15:00,209.29,209.86,209.18,209.82,9100.0,190.4622,190.9809,190.3621,190.9445,9100.0
2021-03-02 10:20:00,209.75,209.87,209.11,209.23,10218.0,190.8808,190.99,190.2983,190.4076,10218.0
2021-03-02 10:25:00,209.13,209.73,208.99,209.01,10800.0,190.3165,190.8626,190.1891,190.2073,10800.0
2021-03-02 10:30:00,208.89,209.08,208.84,208.91,14365.0,190.0981,190.271,190.0526,190.1163,14365.0
2021-03-02 10:35:00,209.06,209.27,209.04,209.09,17710.0,190.2528,190.444,190.2346,190.2801,17710.0
2021-03-02 10:40:00,209.08,209.28,209.04,209.17,6481.0,190.271,190.4531,190.2346,190.353,6481.0
2021-03-02 10:45:00,209.09,209.21,208.73,209.21,15625.0,190.2801,190.3894,189.9525,190.3894,15625.0
2021-03-02 10:50:00,209.21,209.41,208.96,209.14,20518.0,190.3894,190.5714,190.1618,190.3256,20518.0
2021-03-02 10:55:00,209.21,209.32,209.1,209.32,26213.0,190.3894,190.4895,190.2892,190.4895,26213.0
2021-03-02 11:00:00,209.27,209.3,208.71,208.91,27685.0,190.444,190.4713,189.9343,190.1163,27685.0
2021-03-02 11:05:00,208.92,209.51,208.91,209.31,23247.0,190.1254,190.6624,190.1163,190.4804,23247.0
2021-03-02 11:10:00,209.29,209.53,209.14,209.43,15748.0,190.4622,190.6806,190.3256,190.5896,15748.0
2021-03-02 11:15:00,209.36,209.88,209.15,209.57,26059.0,190.5259,190.9991,190.3348,190.717,26059.0
2021-03-02 11:20:00,209.57,209.76,209.34,209.47,10029.0,190.717,190.8899,190.5077,190.626,10029.0
2021-03-02 11:25:00,209.48,210.1,209.41,210.09,23734.0,190.6351,191.1993,190.5714,191.1902,23734.0
2021-03-02 11:30:00,210.04,210.04,209.51,209.56,15785.0,191.1447,191.1447,190.6624,190.7079,15785.0
2021-03-02 11:35:00,209.58,209.93,209.53,209.74,19042.0,190.7261,191.0446,190.6806,190.8717,19042.0
2021-03-02 11:40:00,209.65,209.69,209.23,209.32,8939.0,190.7898,190.8262,190.4076,190.4895,8939.0
2021-03-02 11:45:00,209.41,209.41,209.07,209.2,10454.0,190.5714,190.5714,190.2619,190.3803,10454.0
2021-03-02 11:50:00,209.2,209.26,209.03,209.2,5691.0,190.3803,190.4349,190.2255,190.3803,5691.0
2021-03-02 11:55:00,209.15,209.15,208.99,209.04,5180.0,190.3348,190.3348,190.1891,190.2346,5180.0
2021-03-02 12:00:00,209.06,209.31,208.9,209.31,9900.0,190.2528,190.4804,190.1072,190.4804,9900.0
2021-03-02 12:05:00,209.44,209.59,209.26,209.27,5622.0,190.5987,190.7352,190.4349,190.444,5622.0
2021-03-02 12:10:00,209.14,209.24,209.09,209.17,6559.0,190.3256,190.4167,190.2801,190.353,6559.0
2021-03-02 12:15:00,209.18,209.97,209.11,209.9,72915.0,190.3621,191.081,190.2983,191.0173,72915.0
2021-03-02 12:20:00,209.94,210.06,209.55,209.74,29849.0,191.0537,191.1629,190.6988,190.8717,29849.0
2021-03-02 12:25:00,209.68,209.74,209.42,209.56,9507.0,190.8171,190.8717,190.5805,190.7079,9507.0
2021-03-02 12:30:00,209.53,209.61,209.41,209.49,8838.0,190.6806,190.7534,190.5714,190.6442,8838.0
2021-03-02 12:35:00,209.43,209.69,209.43,209.61,10383.0,190.5896,190.8262,190.5896,190.7534,10383.0
2021-03-02 12:40:00,209.64,210.14,209.63,209.99,41892.0,190.7807,191.2357,190.7716,191.0992,41892.0
2021-03-02 12:45:00,209.99,210.02,209.75,209.97,8469.0,191.0992,191.1265,190.8808,191.081,8469.0
2021-03-02 12:50:00,209.94,210.07,209.77,209.87,7505.0,191.0537,191.172,190.899,190.99,7505.0
2021-03-02 12:55:00,209.9,209.92,209.72,209.72,10178.0,191.0173,191.0355,190.8535,190.8535,10178.0
2021-03-02 13:00:00,209.73,210.33,209.73,210.11,8579.0,190.8626,191.4086,190.8626,191.2084,8579.0
2021-03-02 13:05:00,210.12,210.17,209.96,210.07,6877.0,191.2175,191.263,191.0719,191.172,6877.0
2021-03-02 13:10:00,210.03,210.15,209.99,210.15,8828.0,191.1356,191.2448,191.0992,191.2448,8828.0
2021-03-02 13:15:00,210.11,210.17,209.94,210.09,9987.0,191.2084,191.263,191.0537,191.1902,9987.0
2021-03-02 13:20:00,210.07,210.07,209.94,210.05,7822.0,191.172,191.172,191.0537,191.1538,7822.0
2021-03-02 13:25:00,210.02,210.02,209.7,209.92,9421.0,191.1265,191.1265,190.8353,191.0355,9421.0
2021-03-02 13:30:00,209.94,210.23,209.94,210.02,8765.0,191.0537,191.3176,191.0537,191.1265,8765.0
2021-03-02 13:35:00,209.98,210.32,209.97,210.29,9473.0,191.0901,191.3995,191.081,191.3722,9473.0
2021-03-02 13:40:00,210.28,210.28,210.07,210.14,11060.0,191.3631,191.3631,191.172,191.2357,11060.0
2021-03-02 13:45:00,210.18,210.57,210.18,210.57,12150.0,191.2721,191.627,191.2721,191.627,12150.0
2021-03-02 13:50:00,210.56,210.64,210.28,210.4,12509.0,191.6179,191.6907,191.3631,191.4723,12509.0
2021-03-02 13:55:00,210.38,210.4,210.13,210.13,8997.0,191.4541,191.4723,191.2266,191.2266,8997.0
2021-03-02 14:00:00,210.17,210.3,209.97,210.08,9359.0,191.263,191.3813,191.081,191.1811,9359.0
2021-03-02 14:05:00,210.1,210.19,209.86,209.97,6661.0,191.1993,191.2812,190.9809,191.081,6661.0
2021-03-02 14:10:00,209.92,210.03,209.79,209.9,9684.0,191.0355,191.1356,190.9172,191.0173,9684.0
2021-03-02 14:15:00,209.86,209.86,209.58,209.8,6784.0,190.9809,190.9809,190.7261,190.9263,6784.0
2021-03-02 14:20:00,209.82,210.03,209.71,210.03,10259.0,190.9445,191.1356,190.8444,191.1356,10259.0
2021-03-02 14:25:00,210.05,210.15,209.84,209.84,6831.0,191.1538,191.2448,190.9627,190.9627,6831.0
2021-03-02 14:30:00,209.88,210.27,209.78,210.27,10918.0,190.9991,191.354,190.9081,191.354,10918.0
2021-03-02 14:35:00,210.28,210.28,210.04,210.09,9741.0,191.3631,191.3631,191.1447,191.1902,9741.0
2021-03-02 14:40:00,210.1,210.38,210.1,210.28,9982.0,191.1993,191.4541,191.1993,191.3631,9982.0
2021-03-02 14:45:00,210.26,210.39,210.25,210.34,10903.0,191.3449,191.4632,191.3358,191.4177,10903.0
2021-03-02 14:50:00,210.34,210.37,210.16,210.26,11191.0,191.4177,191.445,191.2539,191.3449,11191.0
2021-03-02 14:55:00,210.28,210.34,210.15,210.21,10586.0,191.3631,191.4177,191.2448,191.2994,10586.0
2021-03-02 15:00:00,210.22,210.3,210.16,210.21,8517.0,191.3085,191.3813,191.2539,191.2994,8517.0
2021-03-02 15:05:00,210.18,210.42,210.17,210.33,12461.0,191.2721,191.4905,191.263,191.4086,12461.0
2021-03-02 15:10:00,210.33,210.33,210.08,210.22,14297.0,191.4086,191.4086,191.1811,191.3085,14297.0
2021-03-02 15:15:00,210.22,210.29,209.87,209.87,18682.0,191.3085,191.3722,190.99,190.99,18682.0
2021-03-02 15:20:00,209.84,210.03,209.78,209.85,14005.0,190.9627,191.1356,190.9081,190.9718,14005.0
2021-03-02 15:25:00,209.85,209.95,209.66,209.71,14441.0,190.9718,191.0628,190.7989,190.8444,14441.0
2021-03-02 15:30:00,209.71,209.9,209.65,209.76,13980.0,190.8444,191.0173,190.7898,190.8899,13980.0
2021-03-02 15:35:00,209.71,209.77,209.54,209.64,22924.0,190.8444,190.899,190.6897,190.7807,22924.0
2021-03-02 15:40:00,209.65,209.82,209.53,209.76,23565.0,190.7898,190.9445,190.6806,190.8899,23565.0
2021-03-02 15:45:00,209.75,209.92,209.56,209.76,22372.0,190.8808,191.0355,190.7079,190.8899,22372.0
2021-03-02 15:50:00,209.78,209.78,209.52,209.75,38862.0,190.9081,190.9081,190.6715,190.8808,38862.0
2021-03-02 15:55:00,209.77,209.85,209.15,209.24,61658.0,190.899,190.9718,190.3348,190.4167,61658.0
2021-03-03 09:30:00,209.33,209.7,208.51,209.56,62518.0,190.4986,190.8353,189.7523,190.7079,62518.0
2021-03-03 09:35:00,209.56,209.83,208.8,209.0,17229.0,190.7079,190.9536,190.0162,190.1982,17229.0
2021-03-03 09:40:00,209.13,209.4,208.93,208.93,19574.0,190.3165,190.5623,190.1345,190.1345,19574.0
2021-03-03 09:45:00,209.0,209.21,208.49,209.01,28666.0,190.1982,190.3894,189.7341,190.2073,28666.0
2021-03-03 09:50:00,208.95,209.23,208.81,209.01,23915.0,190.1527,190.4076,190.0253,190.2073,23915.0
2021-03-03 09:55:00,209.05,209.28,208.37,208.55,13737.0,190.2437,190.4531,189.6249,189.7887,13737.0
2021-03-03 10:00:00,208.41,208.48,207.43,207.57,31676.0,189.6613,189.725,188.7695,188.8969,31676.0
2021-03-03 10:05:00,207.52,208.73,207.44,208.55,21103.0,188.8514,189.9525,188.7786,189.7887,21103.0
2021-03-03 10:10:00,208.62,208.75,207.82,207.98,15372.0,189.8524,189.9707,189.1244,189.27,15372.0
2021-03-03 10:15:00,207.69,208.31,207.66,208.23,12529.0,189.0061,189.5703,188.9788,189.4975,12529.0
2021-03-03 10:20:00,208.43,208.86,208.31,208.7,10799.0,189.6795,190.0708,189.5703,189.9252,10799.0
2021-03-03 10:25:00,208.84,208.99,208.52,208.63,16252.0,190.0526,190.1891,189.7614,189.8615,16252.0
2021-03-03 10:30:00,208.46,208.59,208.13,208.53,60890.0,189.7068,189.8251,189.4065,189.7705,60890.0
2021-03-03 10:35:00,208.53,208.53,208.06,208.2,19059.0,189.7705,189.7705,189.3428,189.4702,19059.0
2021-03-03 10:40:00,208.21,208.38,208.03,208.09,8623.0,189.4793,189.634,189.3155,189.3701,8623.0
2021-03-03 10:45:00,208.08,208.45,207.92,208.44,12909.0,189.361,189.6977,189.2154,189.6886,12909.0
2021-03-03 10:50:00,208.44,208.6,208.25,208.47,8057.0,189.6886,189.8342,189.5157,189.7159,8057.0
2021-03-03 10:55:00,208.47,209.06,208.47,208.54,15096.0,189.7159,190.2528,189.7159,189.7796,15096.0
2021-03-03 11:00:00,208.59,208.79,208.43,208.72,23384.0,189.8251,190.0071,189.6795,189.9434,23384.0
2021-03-03 11:05:00,208.75,208.78,208.54,208.59,5973.0,189.9707,189.998,189.7796,189.8251,5973.0
2021-03-03 11:10:00,208.58,208.58,208.3,208.32,5777.0,189.816,189.816,189.5612,189.5794,5777.0
2021-03-03 11:15:00,208.32,208.76,208.18,208.66,16947.0,189.5794,189.9798,189.452,189.8888,16947.0
2021-03-03 11:20:00,208.67,208.87,208.61,208.7,18092.0,189.8979,190.0799,189.8433,189.9252,18092.0
2021-03-03 11:25:00,208.64,209.2,208.64,209.15,60180.0,189.8706,190.3803,189.8706,190.3348,60180.0
2021-03-03 11:30:00,209.22,209.41,208.9,208.98,15947.0,190.3985,190.5714,190.1072,190.18,15947.0
2021-03-03 11:35:00,208.98,209.11,208.56,208.71,20585.0,190.18,190.2983,189.7978,189.9343,20585.0
2021-03-03 11:40:00,208.75,208.95,208.6,208.91,8521.0,189.9707,190.1527,189.8342,190.1163,8521.0
2021-03-03 11:45:00,208.97,208.97,208.67,208.87,15015.0,190.1709,190.1709,189.8979,190.0799,15015.0
2021-03-03 11:50:00,208.84,209.04,208.77,208.77,17908.0,190.0526,190.2346,189.9889,189.9889,17908.0
2021-03-03 11:55:00,208.77,209.06,208.49,208.49,10342.0,189.9889,190.2528,189.7341,189.7341,10342.0
2021-03-03 12:00:00,208.49,208.59,208.38,208.38,12204.0,189.7341,189.8251,189.634,189.634,12204.0
2021-03-03 12:05:00,208.4,208.52,208.19,208.19,10850.0,189.6522,189.7614,189.4611,189.4611,10850.0
2021-03-03 12:10:00,208.14,208.35,208.11,208.33,9058.0,189.4156,189.6067,189.3883,189.5885,9058.0
2021-03-03 12:15:00,208.33,208.36,208.11,208.24,12783.0,189.5885,189.6158,189.3883,189.5066,12783.0
2021-03-03 12:20:00,208.24,208.31,208.04,208.14,7602.0,189.5066,189.5703,189.3246,189.4156,7602.0
2021-03-03 12:25:00,208.16,208.2,208.02,208.06,6050.0,189.4338,189.4702,189.3064,189.3428,6050.0
2021-03-03 12:30:00,208.06,208.13,207.89,207.91,5906.0,189.3428,189.4065,189.1881,189.2063,5906.0
2021-03-03 12:35:00,207.91,207.96,207.77,207.81,7210.0,189.2063,189.2518,189.0789,189.1153,7210.0
2021-03-03 12:40:00,207.76,208.08,207.75,207.96,9293.0,189.0698,189.361,189.0607,189.2518,9293.0
2021-03-03 12:45:00,207.93,208.35,207.93,208.25,7008.0,189.2245,189.6067,189.2245,189.5157,7008.0
2021-03-03 12:50:00,208.26,208.33,208.15,208.2,15764.0,189.5248,189.5885,189.4247,189.4702,15764.0
2021-03-03 12:55:00,208.16,208.17,207.82,207.9,10922.0,189.4338,189.4429,189.1244,189.1972,10922.0
2021-03-03 13:00:00,207.92,208.0,207.72,207.8,9271.0,189.2154,189.2882,189.0334,189.1062,9271.0
2021-03-03 13:05:00,207.87,207.97,207.86,207.89,4613.0,189.1699,189.2609,189.1608,189.1881,4613.0
2021-03-03 13:10:00,207.94,208.11,207.86,207.99,13705.0,189.2336,189.3883,189.1608,189.2791,13705.0
2021-03-03 13:15:00,208.01,208.69,208.0,208.69,8146.0,189.2973,189.9161,189.2882,189.9161,8146.0
2021-03-03 13:20:00,208.71,208.75,208.37,208.37,9811.0,189.9343,189.9707,189.6249,189.6249,9811.0
2021-03-03 13:25:00,208.39,208.53,208.32,208.43,7025.0,189.6431,189.7705,189.5794,189.6795,7025.0
2021-03-03 13:30:00,208.33,208.34,208.07,208.14,9535.0,189.5885,189.5976,189.3519,189.4156,9535.0
2021-03-03 13:35:00,208.14,208.45,208.13,208.44,9383.0,189.4156,189.6977,189.4065,189.6886,9383.0
2021-03-03 13:40:00,208.41,208.41,208.24,208.24,6405.0,189.6613,189.6613,189.5066,189.5066,6405.0
2021-03-03 13:45:00,208.27,208.31,207.82,207.82,5981.0,189.5339,189.5703,189.1244,189.1244,5981.0
2021-03-03 13:50:00,207.9,208.13,207.9,207.97,8540.0,189.1972,189.4065,189.1972,189.2609,8540.0
2021-03-03 13:55:00,207.96,208.17,207.82,208.17,9357.0,189.2518,189.4429,189.1244,189.4429,9357.0
2021-03-03 14:00:00,208.23,208.34,207.94,207.98,7508.0,189.4975,189.5976,189.2336,189.27,7508.0
2021-03-03 14:05:00,208.0,208.0,207.69,207.86,14581.0,189.2882,189.2882,189.0061,189.1608,14581.0
2021-03-03 14:10:00,207.88,208.11,207.8,207.99,8995.0,189.179,189.3883,189.1062,189.2791,8995.0
2021-03-03 14:15:00,208.0,208.02,207.75,207.97,9819.0,189.2882,189.3064,189.0607,189.2609,9819.0
2021-03-03 14:20:00,207.97,208.18,207.7,208.11,15620.0,189.2609,189.452,189.0152,189.3883,15620.0
2021-03-03 14:25:00,208.07,208.47,208.01,208.43,17181.0,189.3519,189.7159,189.2973,189.6795,17181.0
2021-03-03 14:30:00,208.42,208.56,207.65,207.71,17632.0,189.6704,189.7978,188.9697,189.0243,17632.0
2021-03-03 14:35:00,207.71,208.14,207.61,208.01,14641.0,189.0243,189.4156,188.9333,189.2973,14641.0
2021-03-03 14:40:00,208.0,208.16,207.81,207.82,15691.0,189.2882,189.4338,189.1153,189.1244,15691.0
2021-03-03 14:45:00,207.82,207.92,207.51,207.79,9964.0,189.1244,189.2154,188.8423,189.0971,9964.0
2021-03-03 14:50:00,207.81,208.11,207.79,207.97,11875.0,189.1153,189.3883,189.0971,189.2609,11875.0
2021-03-03 14:55:00,207.94,208.09,207.85,208.06,15343.0,189.2336,189.3701,189.1517,189.3428,15343.0
2021-03-03 15:00:00,208.02,208.54,207.91,208.39,13018.0,189.3064,189.7796,189.2063,189.6431,13018.0
2021-03-03 15:05:00,208.35,208.39,208.13,208.25,11492.0,189.6067,189.6431,189.4065,189.5157,11492.0
2021-03-03 15:10:00,208.3,208.54,208.25,208.44,19355.0,189.5612,189.7796,189.5157,189.6886,19355.0
2021-03-03 15:15:00,208.44,208.44,208.04,208.1,18924.0,189.6886,189.6886,189.3246,189.3792,18924.0
2021-03-03 15:20:00,208.1,208.18,207.7,207.9,15845.0,189.3792,189.452,189.0152,189.1972,15845.0
2021-03-03 15:25:00,207.9,207.94,207.61,207.67,10297.0,189.1972,189.2336,188.9333,188.9879,10297.0
2021-03-03 15:30:00,207.66,207.85,207.44,207.44,12985.0,188.9788,189.1517,188.7786,188.7786,12985.0
2021-03-03 15:35:00,207.44,207.56,207.14,207.23,18795.0,188.7786,188.8878,188.5056,188.5875,18795.0
2021-03-03 15:40:00,207.21,207.83,207.21,207.8,21878.0,188.5693,189.1335,188.5693,189.1062,21878.0
2021-03-03 15:45:00,207.81,208.07,207.46,207.51,33770.0,189.1153,189.3519,188.7968,188.8423,33770.0
2021-03-03 15:50:00,207.52,207.52,206.7,206.7,44685.0,188.8514,188.8514,188.1052,188.1052,44685.0
2021-03-03 15:55:00,206.7,206.86,205.99,206.4,145582.0,188.1052,188.2508,187.459,187.8321,145582.0
2021-03-04 09:30:00,205.98,206.7,205.06,205.59,77254.0,187.4499,188.1052,186.6127,187.095,77254.0
2021-03-04 09:35:00,205.59,206.05,204.7,205.89,48436.0,187.095,187.5136,186.2851,187.368,48436.0
2021-03-04 09:40:00,205.77,205.77,204.75,204.8,34026.0,187.2588,187.2588,186.3306,186.3761,34026.0
2021-03-04 09:45:00,204.99,205.5,203.81,203.84,29499.0,186.549,187.0131,185.4751,185.5024,29499.0
2021-03-04 09:50:00,203.79,204.3,203.75,204.15,32199.0,185.4569,185.9211,185.4205,185.7846,32199.0
2021-03-04 09:55:00,204.15,204.51,203.95,204.47,27956.0,185.7846,186.1122,185.6025,186.0758,27956.0
2021-03-04 10:00:00,204.44,204.56,203.92,204.46,31261.0,186.0485,186.1577,185.5752,186.0667,31261.0
2021-03-04 10:05:00,204.45,204.56,204.01,204.21,37996.0,186.0576,186.1577,185.6571,185.8392,37996.0
2021-03-04 10:10:00,204.21,204.34,203.85,204.13,29067.0,185.8392,185.9575,185.5115,185.7664,29067.0
2021-03-04 10:15:00,204.13,204.13,203.09,203.3,33734.0,185.7664,185.7664,184.8199,185.011,33734.0
2021-03-04 10:20:00,203.34,203.71,203.1,203.63,16504.0,185.0474,185.3841,184.829,185.3113,16504.0
2021-03-04 10:25:00,203.58,203.67,203.19,203.28,16199.0,185.2658,185.3477,184.9109,184.9928,16199.0
2021-03-04 10:30:00,203.31,203.62,203.19,203.35,17010.0,185.0201,185.3022,184.9109,185.0565,17010.0
2021-03-04 10:35:00,203.22,203.88,203.22,203.77,24422.0,184.9382,185.5388,184.9382,185.4387,24422.0
2021-03-04 10:40:00,203.77,204.13,203.61,203.98,30216.0,185.4387,185.7664,185.2931,185.6298,30216.0
2021-03-04 10:45:00,203.96,204.84,203.94,204.72,19638.0,185.6116,186.4125,185.5934,186.3033,19638.0
2021-03-04 10:50:00,204.72,204.72,203.66,203.9,18747.0,186.3033,186.3033,185.3386,185.557,18747.0
2021-03-04 10:55:00,203.84,204.28,203.52,203.93,20278.0,185.5024,185.9029,185.2112,185.5843,20278.0
2021-03-04 11:00:00,203.96,204.29,203.86,204.21,11021.0,185.6116,185.912,185.5206,185.8392,11021.0
2021-03-04 11:05:00,204.26,204.26,203.59,203.59,14339.0,185.8847,185.8847,185.2749,185.2749,14339.0
2021-03-04 11:10:00,203.73,203.76,203.25,203.47,10167.0,185.4023,185.4296,184.9655,185.1657,10167.0
2021-03-04 11:15:00,203.41,203.5,203.2,203.43,11147.0,185.1111,185.193,184.92,185.1293,11147.0
2021-03-04 11:20:00,203.31,203.54,203.25,203.36,6444.0,185.0201,185.2294,184.9655,185.0656,6444.0
2021-03-04 11:25:00,203.44,203.45,203.11,203.34,9500.0,185.1384,185.1475,184.8381,185.0474,9500.0
2021-03-04 11:30:00,203.33,204.12,203.21,204.01,19535.0,185.0383,185.7573,184.9291,185.6571,19535.0
2021-03-04 11:35:00,203.93,204.57,203.87,204.45,6817.0,185.5843,186.1668,185.5297,186.0576,6817.0
2021-03-04 11:40:00,204.44,204.82,204.37,204.78,13468.0,186.0485,186.3943,185.9848,186.3579,13468.0
2021-03-04 11:45:00,204.87,204.9,204.6,204.78,7884.0,186.4398,186.4671,186.1941,186.3579,7884.0
2021-03-04 11:50:00,204.9,204.97,204.75,204.75,15393.0,186.4671,186.5308,186.3306,186.3306,15393.0
2021-03-04 11:55:00,204.74,204.74,204.41,204.48,7266.0,186.3215,186.3215,186.0212,186.0849,7266.0
2021-03-04 12:00:00,204.52,204.88,204.44,204.87,6621.0,186.1213,186.4489,186.0485,186.4398,6621.0
2021-03-04 12:05:00,204.87,204.97,204.66,204.92,6973.0,186.4398,186.5308,186.2487,186.4853,6973.0
2021-03-04 12:10:00,204.84,204.91,204.11,204.19,8665.0,186.4125,186.4762,185.7482,185.821,8665.0
2021-03-04 12:15:00,204.15,204.95,204.15,204.48,18657.0,185.7846,186.5126,185.7846,186.0849,18657.0
2021-03-04 12:20:00,204.41,204.52,203.32,203.35,25038.0,186.0212,186.1213,185.0292,185.0565,25038.0
2021-03-04 12:25:00,203.38,203.52,202.91,203.48,13431.0,185.0838,185.2112,184.6561,185.1748,13431.0
2021-03-04 12:30:00,203.47,203.72,203.06,203.06,23322.0,185.1657,185.3932,184.7926,184.7926,23322.0
2021-03-04 12:35:00,203.08,203.19,202.74,202.98,20839.0,184.8108,184.9109,184.5014,184.7198,20839.0
2021-03-04 12:40:00,203.06,203.52,203.03,203.03,9905.0,184.7926,185.2112,184.7653,184.7653,9905.0
2021-03-04 12:45:00,203.12,203.21,202.59,202.66,46642.0,184.8472,184.9291,184.3649,184.4286,46642.0
2021-03-04 12:50:00,202.47,202.69,201.87,202.01,11442.0,184.2557,184.4559,183.7097,183.8371,11442.0
2021-03-04 12:55:00,202.06,202.06,201.19,201.46,15611.0,183.8826,183.8826,183.0908,183.3365,15611.0
2021-03-04 13:00:00,201.42,201.81,201.3,201.47,11461.0,183.3001,183.6551,183.1909,183.3456,11461.0
2021-03-04 13:05:00,201.64,201.73,201.22,201.68,25374.0,183.5004,183.5823,183.1181,183.5368,25374.0
2021-03-04 13:10:00,201.55,201.74,200.88,200.98,38882.0,183.4185,183.5914,182.8087,182.8997,38882.0
2021-03-04 13:15:00,200.92,201.51,200.77,201.18,12550.0,182.8451,183.382,182.7086,183.0817,12550.0
2021-03-04 13:20:00,201.17,201.18,200.59,200.95,12913.0,183.0726,183.0817,182.5448,182.8724,12913.0
2021-03-04 13:25:00,200.87,201.1,200.62,201.1,11215.0,182.7996,183.0089,182.5721,183.0089,11215.0
2021-03-04 13:30:00,201.1,201.12,200.49,200.61,22131.0,183.0089,183.0271,182.4538,182.563,22131.0
2021-03-04 13:35:00,200.64,201.28,200.5,201.13,19889.0,182.5903,183.1727,182.4629,183.0362,19889.0
2021-03-04 13:40:00,201.07,201.21,200.61,200.82,16641.0,182.9816,183.109,182.563,182.7541,16641.0
2021-03-04 13:45:00,200.81,200.86,200.03,200.07,15741.0,182.745,182.7905,182.0352,182.0716,15741.0
2021-03-04 13:50:00,200.13,200.14,199.57,199.93,88170.0,182.1262,182.1353,181.6166,181.9442,88170.0
2021-03-04 13:55:00,199.85,200.14,199.34,199.46,32875.0,181.8714,182.1353,181.4073,181.5165,32875.0
2021-03-04 14:00:00,199.46,199.71,198.59,198.78,45980.0,181.5165,181.744,180.7247,180.8976,45980.0
2021-03-04 14:05:00,198.76,200.08,198.7,200.08,32077.0,180.8794,182.0807,180.8248,182.0807,32077.0
2021-03-04 14:10:00,200.1,200.24,199.62,200.07,18708.0,182.0989,182.2263,181.6621,182.0716,18708.0
2021-03-04 14:15:00,200.09,200.3,199.86,200.24,16579.0,182.0898,182.2809,181.8805,182.2263,16579.0
2021-03-04 14:20:00,200.34,200.66,200.22,200.66,10583.0,182.3173,182.6085,182.2081,182.6085,10583.0
2021-03-04 14:25:00,200.61,201.15,200.61,201.15,18705.0,182.563,183.0544,182.563,183.0544,18705.0
2021-03-04 14:30:00,201.17,201.17,200.42,200.61,16893.0,183.0726,183.0726,182.3901,182.563,16893.0
2021-03-04 14:35:00,200.72,200.72,200.06,200.4,12667.0,182.6631,182.6631,182.0625,182.3719,12667.0
2021-03-04 14:40:00,200.36,201.09,200.31,200.92,24494.0,182.3355,182.9998,182.29,182.8451,24494.0
2021-03-04 14:45:00,201.04,201.68,201.0,201.37,38164.0,182.9543,183.5368,182.9179,183.2546,38164.0
2021-03-04 14:50:00,201.37,201.62,201.11,201.58,26576.0,183.2546,183.4822,183.018,183.4458,26576.0
2021-03-04 14:55:00,201.6,201.6,201.28,201.28,21496.0,183.464,183.464,183.1727,183.1727,21496.0
2021-03-04 15:00:00,201.28,201.37,200.95,201.04,38985.0,183.1727,183.2546,182.8724,182.9543,38985.0
2021-03-04 15:05:00,201.12,201.45,200.91,200.91,28191.0,183.0271,183.3274,182.836,182.836,28191.0
2021-03-04 15:10:00,200.81,201.13,200.6,200.76,33971.0,182.745,183.0362,182.5539,182.6995,33971.0
2021-03-04 15:15:00,200.66,200.88,200.41,200.78,28922.0,182.6085,182.8087,182.381,182.7177,28922.0
2021-03-04 15:20:00,200.8,200.81,200.15,200.36,27484.0,182.7359,182.745,182.1444,182.3355,27484.0
2021-03-04 15:25:00,200.4,201.08,200.25,200.83,46761.0,182.3719,182.9907,182.2354,182.7632,46761.0
2021-03-04 15:30:00,200.75,201.3,200.75,201.08,41816.0,182.6904,183.1909,182.6904,182.9907,41816.0
2021-03-04 15:35:00,201.07,201.21,200.82,201.03,53947.0,182.9816,183.109,182.7541,182.9452,53947.0
2021-03-04 15:40:00,201.06,201.57,200.95,201.32,41933.0,182.9725,183.4367,182.8724,183.2091,41933.0
2021-03-04 15:45:00,201.36,201.59,200.98,201.33,37264.0,183.2455,183.4549,182.8997,183.2182,37264.0
2021-03-04 15:50:00,201.43,201.74,201.01,201.05,51428.0,183.3092,183.5914,182.927,182.9634,51428.0
2021-03-04 15:55:00,201.01,201.11,200.38,201.06,117239.0,182.927,183.018,182.3537,182.9725,117239.0
2021-03-05 09:30:00,203.0,203.58,202.53,202.69,97231.0,184.738,185.2658,184.3103,184.4559,97231.0
2021-03-05 09:35:00,202.54,202.91,201.63,201.7,26235.0,184.3194,184.6561,183.4913,183.555,26235.0
2021-03-05 09:40:00,201.72,202.28,201.53,201.91,16490.0,183.5732,184.0828,183.4002,183.7461,16490.0
2021-03-05 09:45:00,201.9,201.91,201.33,201.43,15596.0,183.737,183.7461,183.2182,183.3092,15596.0
2021-03-05 09:50:00,201.36,201.54,200.9,200.9,19383.0,183.2455,183.4093,182.8269,182.8269,19383.0
2021-03-05 09:55:00,201.03,201.67,200.79,201.67,23587.0,182.9452,183.5277,182.7268,183.5277,23587.0
2021-03-05 10:00:00,201.58,201.9,201.2,201.63,13331.0,183.4458,183.737,183.0999,183.4913,13331.0
2021-03-05 10:05:00,201.6,202.72,201.6,202.31,21242.0,183.464,184.4832,183.464,184.1101,21242.0
2021-03-05 10:10:00,202.25,202.4,201.31,201.34,33331.0,184.0555,184.192,183.2,183.2273,33331.0
2021-03-05 10:15:00,201.41,201.97,201.2,201.93,18814.0,183.291,183.8007,183.0999,183.7643,18814.0
2021-03-05 10:20:00,201.93,202.1,201.57,201.95,12380.0,183.7643,183.919,183.4367,183.7825,12380.0
2021-03-05 10:25:00,202.29,202.65,201.97,201.97,18080.0,184.0919,184.4195,183.8007,183.8007,18080.0
2021-03-05 10:30:00,202.16,202.59,201.98,202.19,24509.0,183.9736,184.3649,183.8098,184.0009,24509.0
2021-03-05 10:35:00,202.35,202.48,201.58,201.71,29604.0,184.1465,184.2648,183.4458,183.5641,29604.0
2021-03-05 10:40:00,201.69,201.89,201.27,201.79,21933.0,183.5459,183.7279,183.1636,183.6369,21933.0
2021-03-05 10:45:00,201.77,201.77,201.41,201.6,20380.0,183.6187,183.6187,183.291,183.464,20380.0
2021-03-05 10:50:00,201.59,201.97,201.52,201.85,10989.0,183.4549,183.8007,183.3911,183.6915,10989.0
2021-03-05 10:55:00,201.75,201.87,201.0,201.0,16120.0,183.6005,183.7097,182.9179,182.9179,16120.0
2021-03-05 11:00:00,201.0,201.32,200.77,201.15,19113.0,182.9179,183.2091,182.7086,183.0544,19113.0
2021-03-05 11:05:00,201.03,201.24,200.64,200.92,21788.0,182.9452,183.1363,182.5903,182.8451,21788.0
2021-03-05 11:10:00,200.93,201.3,200.64,200.89,19168.0,182.8542,183.1909,182.5903,182.8178,19168.0
2021-03-05 11:15:00,201.08,201.38,200.85,201.26,14770.0,182.9907,183.2637,182.7814,183.1545,14770.0
2021-03-05 11:20:00,201.34,201.75,201.32,201.59,17666.0,183.2273,183.6005,183.2091,183.4549,17666.0
2021-03-05 11:25:00,201.54,201.82,201.46,201.54,15106.0,183.4093,183.6642,183.3365,183.4093,15106.0
2021-03-05 11:30:00,201.76,202.43,201.7,201.88,19155.0,183.6096,184.2193,183.555,183.7188,19155.0
2021-03-05 11:35:00,201.86,202.05,201.57,201.87,14060.0,183.7006,183.8735,183.4367,183.7097,14060.0
2021-03-05 11:40:00,201.87,202.43,201.57,202.43,63646.0,183.7097,184.2193,183.4367,184.2193,63646.0
2021-03-05 11:45:00,202.43,202.89,202.34,202.56,15116.0,184.2193,184.6379,184.1374,184.3376,15116.0
2021-03-05 11:50:00,202.56,202.76,202.37,202.37,26075.0,184.3376,184.5196,184.1647,184.1647,26075.0
2021-03-05 11:55:00,202.37,203.5,202.37,203.38,20669.0,184.1647,185.193,184.1647,185.0838,20669.0
2021-03-05 12:00:00,203.38,203.65,203.19,203.25,15156.0,185.0838,185.3295,184.9109,184.9655,15156.0
2021-03-05 12:05:00,203.24,203.45,203.15,203.31,15407.0,184.9564,185.1475,184.8745,185.0201,15407.0
2021-03-05 12:10:00,203.33,203.73,203.32,203.73,13621.0,185.0383,185.4023,185.0292,185.4023,13621.0
2021-03-05 12:15:00,203.72,204.58,203.65,204.48,23606.0,185.3932,186.1759,185.3295,186.0849,23606.0
2021-03-05 12:20:00,204.44,205.09,204.35,205.01,22173.0,186.0485,186.64,185.9666,186.5672,22173.0
2021-03-05 12:25:00,204.97,205.36,204.95,205.18,15172.0,186.5308,186.8857,186.5126,186.7219,15172.0
2021-03-05 12:30:00,205.2,205.44,205.09,205.29,19681.0,186.7401,186.9585,186.64,186.822,19681.0
2021-03-05 12:35:00,205.28,205.66,205.19,205.66,15855.0,186.8129,187.1587,186.731,187.1587,15855.0
2021-03-05 12:40:00,205.6,205.99,205.57,205.93,24533.0,187.1041,187.459,187.0768,187.4044,24533.0
2021-03-05 12:45:00,205.92,206.37,205.87,206.23,21159.0,187.3953,187.8048,187.3498,187.6774,21159.0
2021-03-05 12:50:00,206.23,206.37,205.98,206.05,18076.0,187.6774,187.8048,187.4499,187.5136,18076.0
2021-03-05 12:55:00,206.06,206.41,206.03,206.29,14732.0,187.5227,187.8412,187.4954,187.732,14732.0
2021-03-05 13:00:00,206.27,206.52,206.08,206.18,29518.0,187.7138,187.9413,187.5409,187.6319,29518.0
2021-03-05 13:05:00,206.14,206.82,206.1,206.78,22641.0,187.5955,188.2144,187.5591,188.178,22641.0
2021-03-05 13:10:00,206.73,206.9,206.43,206.73,21722.0,188.1325,188.2872,187.8594,188.1325,21722.0
2021-03-05 13:15:00,206.78,207.29,206.61,207.29,13245.0,188.178,188.6421,188.0232,188.6421,13245.0
2021-03-05 13:20:00,207.29,207.43,207.12,207.29,16678.0,188.6421,188.7695,188.4874,188.6421,16678.0
2021-03-05 13:25:00,207.32,207.32,206.91,207.21,29200.0,188.6694,188.6694,188.2963,188.5693,29200.0
2021-03-05 13:30:00,207.24,207.49,207.12,207.45,20445.0,188.5966,188.8241,188.4874,188.7877,20445.0
2021-03-05 13:35:00,207.5,207.81,207.45,207.58,11051.0,188.8332,189.1153,188.7877,188.906,11051.0
2021-03-05 13:40:00,207.58,208.01,207.54,207.77,13923.0,188.906,189.2973,188.8696,189.0789,13923.0
2021-03-05 13:45:00,207.86,208.29,207.78,208.22,18744.0,189.1608,189.5521,189.088,189.4884,18744.0
2021-03-05 13:50:00,208.19,208.37,207.89,207.93,29674.0,189.4611,189.6249,189.1881,189.2245,29674.0
2021-03-05 13:55:00,207.95,208.47,207.89,208.45,21113.0,189.2427,189.7159,189.1881,189.6977,21113.0
2021-03-05 14:00:00,208.49,208.72,207.86,207.98,30317.0,189.7341,189.9434,189.1608,189.27,30317.0
2021-03-05 14:05:00,208.01,208.15,207.7,207.83,24453.0,189.2973,189.4247,189.0152,189.1335,24453.0
2021-03-05 14:10:00,207.83,208.36,207.79,208.28,25491.0,189.1335,189.6158,189.0971,189.543,25491.0
2021-03-05 14:15:00,208.39,208.71,208.23,208.46,23409.0,189.6431,189.9343,189.4975,189.7068,23409.0
2021-03-05 14:20:00,208.48,208.54,208.26,208.47,16736.0,189.725,189.7796,189.5248,189.7159,16736.0
2021-03-05 14:25:00,208.55,208.74,208.43,208.52,15603.0,189.7887,189.9616,189.6795,189.7614,15603.0
2021-03-05 14:30:00,208.51,208.67,208.35,208.6,19891.0,189.7523,189.8979,189.6067,189.8342,19891.0
2021-03-05 14:35:00,208.62,208.82,208.49,208.54,15188.0,189.8524,190.0344,189.7341,189.7796,15188.0
2021-03-05 14:40:00,208.54,208.59,208.25,208.32,16051.0,189.7796,189.8251,189.5157,189.5794,16051.0
2021-03-05 14:45:00,208.32,208.87,208.26,208.73,22438.0,189.5794,190.0799,189.5248,189.9525,22438.0
2021-03-05 14:50:00,208.75,208.95,208.53,208.91,20870.0,189.9707,190.1527,189.7705,190.1163,20870.0
2021-03-05 14:55:00,208.94,208.95,208.4,208.46,24657.0,190.1436,190.1527,189.6522,189.7068,24657.0
2021-03-05 15:00:00,208.4,208.82,208.4,208.82,13054.0,189.6522,190.0344,189.6522,190.0344,13054.0
2021-03-05 15:05:00,208.78,208.99,208.64,208.64,11005.0,189.998,190.1891,189.8706,189.8706,11005.0
2021-03-05 15:10:00,208.63,208.77,208.52,208.73,15068.0,189.8615,189.9889,189.7614,189.9525,15068.0
2021-03-05 15:15:00,208.72,209.23,208.64,208.73,21377.0,189.9434,190.4076,189.8706,189.9525,21377.0
2021-03-05 15:20:00,208.78,208.98,208.58,208.88,17073.0,189.998,190.18,189.816,190.089,17073.0
2021-03-05 15:25:00,208.85,208.99,208.59,208.93,13907.0,190.0617,190.1891,189.8251,190.1345,13907.0
2021-03-05 15:30:00,208.93,208.99,208.53,208.99,22334.0,190.1345,190.1891,189.7705,190.1891,22334.0
2021-03-05 15:35:00,208.99,209.44,208.93,209.32,29503.0,190.1891,190.5987,190.1345,190.4895,29503.0
2021-03-05 15:40:00,209.34,209.55,209.05,209.53,60033.0,190.5077,190.6988,190.2437,190.6806,60033.0
2021-03-05 15:45:00,209.51,209.81,209.26,209.8,42314.0,190.6624,190.9354,190.4349,190.9263,42314.0
2021-03-05 15:50:00,209.83,210.15,209.63,209.84,57156.0,190.9536,191.2448,190.7716,190.9627,57156.0
2021-03-05 15:55:00,209.87,210.02,209.51,209.51,229359.0,190.99,191.1265,190.6624,190.6624,229359.0
2021-03-08 09:30:00,210.57,211.45,210.17,211.21,65946.0,191.627,192.4278,191.263,192.2094,65946.0
2021-03-08 09:35:00,211.11,212.82,210.96,212.71,65971.0,192.1184,193.6746,191.9819,193.5745,65971.0
2021-03-08 09:40:00,212.68,213.89,212.66,213.72,34832.0,193.5472,194.6483,193.529,194.4936,34832.0
2021-03-08 09:45:00,213.74,213.84,212.99,213.71,37688.0,194.5118,194.6028,193.8293,194.4845,37688.0
2021-03-08 09:50:00,213.62,213.81,212.47,213.54,39408.0,194.4026,194.5755,193.3561,194.3298,39408.0
2021-03-08 09:55:00,213.54,214.1,213.2,213.66,29428.0,194.3298,194.8394,194.0204,194.439,29428.0
2021-03-08 10:00:00,213.74,214.34,213.72,213.95,48744.0,194.5118,195.0579,194.4936,194.7029,48744.0
2021-03-08 10:05:00,213.95,214.64,213.87,214.57,33917.0,194.7029,195.3309,194.6301,195.2672,33917.0
2021-03-08 10:10:00,214.57,215.09,214.46,214.97,45184.0,195.2672,195.7404,195.1671,195.6312,45184.0
2021-03-08 10:15:00,215.06,215.42,214.82,215.37,35767.0,195.7131,196.0407,195.4947,195.9952,35767.0
2021-03-08 10:20:00,215.46,215.68,214.69,214.96,34094.0,196.0771,196.2773,195.3764,195.6221,34094.0
2021-03-08 10:25:00,214.94,215.25,214.52,215.09,22184.0,195.6039,195.886,195.2217,195.7404,22184.0
2021-03-08 10:30:00,215.16,215.35,214.94,215.35,19308.0,195.8041,195.977,195.6039,195.977,19308.0
2021-03-08 10:35:00,215.36,215.36,214.22,214.33,31356.0,195.9861,195.9861,194.9487,195.0488,31356.0
2021-03-08 10:40:00,214.4,214.51,213.94,214.03,35903.0,195.1125,195.2126,194.6938,194.7757,35903.0
2021-03-08 10:45:00,214.12,214.13,213.42,213.51,10169.0,194.8576,194.8667,194.2206,194.3025,10169.0
2021-03-08 10:50:00,213.51,213.77,213.45,213.62,16335.0,194.3025,194.5391,194.2479,194.4026,16335.0
2021-03-08 10:55:00,213.71,213.85,213.42,213.85,21236.0,194.4845,194.6119,194.2206,194.6119,21236.0
2021-03-08 11:00:00,213.73,214.0,213.19,213.24,20397.0,194.5027,194.7484,194.0113,194.0568,20397.0
2021-03-08 11:05:00,213.25,213.78,213.18,213.73,24771.0,194.0659,194.5482,194.0022,194.5027,24771.0
2021-03-08 11:10:00,213.69,213.77,213.23,213.71,26612.0,194.4663,194.5391,194.0477,194.4845,26612.0
2021-03-08 11:15:00,213.67,214.0,213.54,214.0,13981.0,194.4481,194.7484,194.3298,194.7484,13981.0
2021-03-08 11:20:00,214.04,214.36,213.7,213.79,11457.0,194.7848,195.0761,194.4754,194.5573,11457.0
2021-03-08 11:25:00,213.7,213.91,213.47,213.85,18179.0,194.4754,194.6665,194.2661,194.6119,18179.0
2021-03-08 11:30:00,213.85,213.85,213.48,213.78,10381.0,194.6119,194.6119,194.2752,194.5482,10381.0
2021-03-08 11:35:00,213.74,213.75,213.45,213.48,12626.0,194.5118,194.5209,194.2479,194.2752,12626.0
2021-03-08 11:40:00,213.5,213.61,213.15,213.19,23845.0,194.2934,194.3935,193.9749,194.0113,23845.0
2021-03-08 11:45:00,213.14,213.39,213.06,213.15,11419.0,193.9658,194.1933,193.893,193.9749,11419.0
2021-03-08 11:50:00,213.11,213.33,212.92,213.22,12222.0,193.9385,194.1387,193.7656,194.0386,12222.0
2021-03-08 11:55:00,213.19,213.51,212.94,213.01,4280.0,194.0113,194.3025,193.7838,193.8475,4280.0
2021-03-08 12:00:00,213.04,213.26,212.95,213.05,17545.0,193.8748,194.075,193.7929,193.8839,17545.0
2021-03-08 12:05:00,213.03,213.3,212.96,213.28,9717.0,193.8657,194.1114,193.802,194.0932,9717.0
2021-03-08 12:10:00,213.24,213.8,213.24,213.78,7695.0,194.0568,194.5664,194.0568,194.5482,7695.0
2021-03-08 12:15:00,213.71,214.01,213.55,213.65,10096.0,194.4845,194.7575,194.3389,194.4299,10096.0
2021-03-08 12:20:00,213.72,214.29,213.67,214.23,12003.0,194.4936,195.0124,194.4481,194.9578,12003.0
2021-03-08 12:25:00,214.29,214.45,214.15,214.34,8947.0,195.0124,195.158,194.8849,195.0579,8947.0
2021-03-08 12:30:00,214.37,214.74,214.35,214.56,16575.0,195.0852,195.4219,195.067,195.2581,16575.0
2021-03-08 12:35:00,214.67,214.94,214.65,214.84,8247.0,195.3582,195.6039,195.34,195.5129,8247.0
2021-03-08 12:40:00,214.84,214.86,214.62,214.66,5710.0,195.5129,195.5311,195.3127,195.3491,5710.0
2021-03-08 12:45:00,214.62,214.95,214.55,214.92,9272.0,195.3127,195.613,195.249,195.5857,9272.0
2021-03-08 12:50:00,214.93,215.15,214.89,214.91,11056.0,195.5948,195.795,195.5584,195.5766,11056.0
2021-03-08 12:55:00,214.79,214.84,214.55,214.62,5875.0,195.4674,195.5129,195.249,195.3127,5875.0
2021-03-08 13:00:00,214.65,214.68,214.13,214.42,30505.0,195.34,195.3673,194.8667,195.1307,30505.0
2021-03-08 13:05:00,214.43,214.9,214.4,214.75,17329.0,195.1398,195.5675,195.1125,195.431,17329.0
2021-03-08 13:10:00,214.82,214.82,214.4,214.5,22918.0,195.4947,195.4947,195.1125,195.2035,22918.0
2021-03-08 13:15:00,214.49,214.96,214.48,214.88,7866.0,195.1944,195.6221,195.1853,195.5493,7866.0
2021-03-08 13:20:00,214.9,215.07,214.81,214.81,14673.0,195.5675,195.7222,195.4856,195.4856,14673.0
2021-03-08 13:25:00,214.86,214.95,214.67,214.9,7496.0,195.5311,195.613,195.3582,195.5675,7496.0
2021-03-08 13:30:00,214.95,214.99,214.57,214.73,14214.0,195.613,195.6494,195.2672,195.4128,14214.0
2021-03-08 13:35:00,214.58,214.71,214.42,214.42,6517.0,195.2763,195.3946,195.1307,195.1307,6517.0
2021-03-08 13:40:00,214.42,214.8,214.36,214.71,8228.0,195.1307,195.4765,195.0761,195.3946,8228.0
2021-03-08 13:45:00,214.7,214.7,213.97,214.07,12863.0,195.3855,195.3855,194.7211,194.8121,12863.0
2021-03-08 13:50:00,213.98,214.0,213.37,213.58,16190.0,194.7302,194.7484,194.1751,194.3662,16190.0
2021-03-08 13:55:00,213.5,213.71,213.33,213.48,32204.0,194.2934,194.4845,194.1387,194.2752,32204.0
2021-03-08 14:00:00,213.37,213.56,213.06,213.5,19039.0,194.1751,194.348,193.893,194.2934,19039.0
2021-03-08 14:05:00,213.4,213.59,213.31,213.55,11965.0,194.2024,194.3753,194.1205,194.3389,11965.0
2021-03-08 14:10:00,213.52,213.52,213.04,213.07,14484.0,194.3116,194.3116,193.8748,193.9021,14484.0
2021-03-08 14:15:00,213.08,213.29,212.86,212.95,16087.0,193.9112,194.1023,193.711,193.7929,16087.0
2021-03-08 14:20:00,212.92,213.05,212.71,212.99,13668.0,193.7656,193.8839,193.5745,193.8293,13668.0
2021-03-08 14:25:00,212.98,213.4,212.98,213.27,11466.0,193.8202,194.2024,193.8202,194.0841,11466.0
2021-03-08 14:30:00,213.26,213.39,212.45,212.55,38591.0,194.075,194.1933,193.3379,193.4289,38591.0
2021-03-08 14:35:00,212.51,212.6,212.19,212.2,20120.0,193.3925,193.4744,193.1013,193.1104,20120.0
2021-03-08 14:40:00,212.22,212.27,211.77,211.8,25083.0,193.1286,193.1741,192.7191,192.7464,25083.0
2021-03-08 14:45:00,211.85,211.97,211.61,211.72,23942.0,192.7919,192.9011,192.5734,192.6736,23942.0
2021-03-08 14:50:00,211.79,212.14,211.61,212.1,32697.0,192.7373,193.0558,192.5734,193.0194,32697.0
2021-03-08 14:55:00,212.1,212.4,212.1,212.31,15179.0,193.0194,193.2924,193.0194,193.2105,15179.0
2021-03-08 15:00:00,212.28,212.33,211.37,211.58,20485.0,193.1832,193.2287,192.355,192.5461,20485.0
2021-03-08 15:05:00,211.51,211.56,211.3,211.46,20871.0,192.4824,192.5279,192.2913,192.4369,20871.0
2021-03-08 15:10:00,211.52,211.77,211.41,211.69,19220.0,192.4915,192.7191,192.3914,192.6463,19220.0
2021-03-08 15:15:00,211.69,211.92,211.27,211.4,17083.0,192.6463,192.8556,192.264,192.3823,17083.0
2021-03-08 15:20:00,211.46,211.74,211.43,211.57,23205.0,192.4369,192.6918,192.4096,192.537,23205.0
2021-03-08 15:25:00,211.63,211.79,211.48,211.61,18387.0,192.5916,192.7373,192.4551,192.5734,18387.0
2021-03-08 15:30:00,211.63,212.02,211.55,211.92,28488.0,192.5916,192.9466,192.5188,192.8556,28488.0
2021-03-08 15:35:00,212.0,212.31,212.0,212.21,26641.0,192.9284,193.2105,192.9284,193.1195,26641.0
2021-03-08 15:40:00,212.21,212.29,211.71,211.74,41951.0,193.1195,193.1923,192.6645,192.6918,41951.0
2021-03-08 15:45:00,211.82,211.9,211.09,211.28,41485.0,192.7646,192.8374,192.1002,192.2731,41485.0
2021-03-08 15:50:00,211.35,211.51,211.0,211.32,36395.0,192.3368,192.4824,192.0183,192.3095,36395.0
2021-03-08 15:55:00,211.24,211.24,210.74,210.88,81787.0,192.2367,192.2367,191.7817,191.9091,81787.0
2021-03-09 09:30:00,212.05,212.42,211.72,211.94,36521.0,192.9739,193.3106,192.6736,192.8738,36521.0
2021-03-09 09:35:00,212.15,212.3,211.23,211.5,18060.0,193.0649,193.2014,192.2276,192.4733,18060.0
2021-03-09 09:40:00,211.56,212.57,211.37,212.47,19655.0,192.5279,193.4471,192.355,193.3561,19655.0
2021-03-09 09:45:00,212.43,212.61,212.05,212.15,17837.0,193.3197,193.4835,192.9739,193.0649,17837.0
2021-03-09 09:50:00,212.1,212.46,212.0,212.05,15365.0,193.0194,193.347,192.9284,192.9739,15365.0
2021-03-09 09:55:00,212.13,212.42,211.97,212.05,13180.0,193.0467,193.3106,192.9011,192.9739,13180.0
2021-03-09 10:00:00,212.04,212.28,211.61,211.61,18581.0,192.9648,193.1832,192.5734,192.5734,18581.0
2021-03-09 10:05:00,211.71,212.24,211.71,212.1,14075.0,192.6645,193.1468,192.6645,193.0194,14075.0
2021-03-09 10:10:00,212.09,212.16,211.7,211.78,14549.0,193.0103,193.074,192.6554,192.7282,14549.0
2021-03-09 10:15:00,211.78,212.22,211.78,212.05,19537.0,192.7282,193.1286,192.7282,192.9739,19537.0
2021-03-09 10:20:00,212.01,212.2,211.83,212.09,16238.0,192.9375,193.1104,192.7737,193.0103,16238.0
2021-03-09 10:25:00,212.13,212.39,212.09,212.37,10821.0,193.0467,193.2833,193.0103,193.2651,10821.0
2021-03-09 10:30:00,212.46,212.93,212.38,212.78,9622.0,193.347,193.7747,193.2742,193.6382,9622.0
2021-03-09 10:35:00,212.7,212.87,212.44,212.5,9910.0,193.5654,193.7201,193.3288,193.3834,9910.0
2021-03-09 10:40:00,212.48,212.58,212.07,212.22,10152.0,193.3652,193.4562,192.9921,193.1286,10152.0
2021-03-09 10:45:00,212.2,212.36,212.03,212.33,9066.0,193.1104,193.256,192.9557,193.2287,9066.0
2021-03-09 10:50:00,212.34,212.71,212.34,212.56,19293.0,193.2378,193.5745,193.2378,193.438,19293.0
2021-03-09 10:55:00,212.62,212.88,212.52,212.84,14858.0,193.4926,193.7292,193.4016,193.6928,14858.0
2021-03-09 11:00:00,212.84,213.39,212.84,213.15,14962.0,193.6928,194.1933,193.6928,193.9749,14962.0
2021-03-09 11:05:00,213.14,213.6,213.14,213.5,13294.0,193.9658,194.3844,193.9658,194.2934,13294.0
2021-03-09 11:10:00,213.48,213.64,213.29,213.29,12591.0,194.2752,194.4208,194.1023,194.1023,12591.0
2021-03-09 11:15:00,213.25,213.29,212.92,212.93,7741.0,194.0659,194.1023,193.7656,193.7747,7741.0
2021-03-09 11:20:00,212.93,212.94,212.63,212.7,10570.0,193.7747,193.7838,193.5017,193.5654,10570.0
2021-03-09 11:25:00,212.76,212.83,212.51,212.63,12273.0,193.62,193.6837,193.3925,193.5017,12273.0
2021-03-09 11:30:00,212.67,212.92,212.54,212.69,9253.0,193.5381,193.7656,193.4198,193.5563,9253.0
2021-03-09 11:35:00,212.56,212.82,212.42,212.56,10492.0,193.438,193.6746,193.3106,193.438,10492.0
2021-03-09 11:40:00,212.49,212.73,212.36,212.59,8435.0,193.3743,193.5927,193.256,193.4653,8435.0
2021-03-09 11:45:00,212.7,212.73,212.5,212.5,12836.0,193.5654,193.5927,193.3834,193.3834,12836.0
2021-03-09 11:50:00,212.44,212.8,212.44,212.78,5163.0,193.3288,193.6564,193.3288,193.6382,5163.0
2021-03-09 11:55:00,212.79,212.99,212.72,212.83,10532.0,193.6473,193.8293,193.5836,193.6837,10532.0
2021-03-09 12:00:00,212.94,212.99,212.77,212.85,12195.0,193.7838,193.8293,193.6291,193.7019,12195.0
2021-03-09 12:05:00,212.81,214.5,212.8,214.45,202013.0,193.6655,195.2035,193.6564,195.158,202013.0
2021-03-09 12:10:00,214.43,214.69,214.2,214.42,83224.0,195.1398,195.3764,194.9304,195.1307,83224.0
2021-03-09 12:15:00,214.42,214.88,214.38,214.63,44533.0,195.1307,195.5493,195.0943,195.3218,44533.0
2021-03-09 12:20:00,214.68,214.95,214.57,214.59,33376.0,195.3673,195.613,195.2672,195.2854,33376.0
2021-03-09 12:25:00,214.61,214.64,214.2,214.33,25610.0,195.3036,195.3309,194.9304,195.0488,25610.0
2021-03-09 12:30:00,214.37,214.64,214.3,214.6,15214.0,195.0852,195.3309,195.0215,195.2945,15214.0
2021-03-09 12:35:00,214.6,214.97,214.58,214.78,22204.0,195.2945,195.6312,195.2763,195.4583,22204.0
2021-03-09 12:40:00,214.78,214.94,214.29,214.36,29907.0,195.4583,195.6039,195.0124,195.0761,29907.0
2021-03-09 12:45:00,214.36,214.56,213.98,213.98,19170.0,195.0761,195.2581,194.7302,194.7302,19170.0
2021-03-09 12:50:00,213.94,214.03,213.73,213.81,27255.0,194.6938,194.7757,194.5027,194.5755,27255.0
2021-03-09 12:55:00,213.8,213.93,213.56,213.56,18647.0,194.5664,194.6847,194.348,194.348,18647.0
2021-03-09 13:00:00,213.6,214.14,213.58,213.83,17786.0,194.3844,194.8758,194.3662,194.5937,17786.0
2021-03-09 13:05:00,213.82,213.82,213.37,213.38,15762.0,194.5846,194.5846,194.1751,194.1842,15762.0
2021-03-09 13:10:00,213.35,213.49,213.25,213.39,16639.0,194.1569,194.2843,194.0659,194.1933,16639.0
2021-03-09 13:15:00,213.39,213.49,213.04,213.12,21145.0,194.1933,194.2843,193.8748,193.9476,21145.0
2021-03-09 13:20:00,213.12,213.54,213.07,213.36,13285.0,193.9476,194.3298,193.9021,194.166,13285.0
2021-03-09 13:25:00,213.35,213.43,213.28,213.33,12208.0,194.1569,194.2297,194.0932,194.1387,12208.0
2021-03-09 13:30:00,213.36,213.37,213.18,213.22,9229.0,194.166,194.1751,194.0022,194.0386,9229.0
2021-03-09 13:35:00,213.21,213.38,213.18,213.35,8544.0,194.0295,194.1842,194.0022,194.1569,8544.0
2021-03-09 13:40:00,213.35,213.68,213.31,213.6,20070.0,194.1569,194.4572,194.1205,194.3844,20070.0
2021-03-09 13:45:00,213.62,213.62,213.39,213.54,14846.0,194.4026,194.4026,194.1933,194.3298,14846.0
2021-03-09 13:50:00,213.53,213.67,213.35,213.66,10716.0,194.3207,194.4481,194.1569,194.439,10716.0
2021-03-09 13:55:00,213.66,213.84,213.58,213.78,9927.0,194.439,194.6028,194.3662,194.5482,9927.0
2021-03-09 14:00:00,213.78,213.96,213.78,213.93,11944.0,194.5482,194.712,194.5482,194.6847,11944.0
2021-03-09 14:05:00,214.0,214.04,213.68,213.72,9164.0,194.7484,194.7848,194.4572,194.4936,9164.0
2021-03-09 14:10:00,213.72,213.78,213.56,213.63,10183.0,194.4936,194.5482,194.348,194.4117,10183.0
2021-03-09 14:15:00,213.54,213.61,213.31,213.54,15320.0,194.3298,194.3935,194.1205,194.3298,15320.0
2021-03-09 14:20:00,213.57,213.63,213.45,213.56,27625.0,194.3571,194.4117,194.2479,194.348,27625.0
2021-03-09 14:25:00,213.55,213.61,213.4,213.56,15159.0,194.3389,194.3935,194.2024,194.348,15159.0
2021-03-09 14:30:00,213.62,214.06,213.62,213.96,14122.0,194.4026,194.803,194.4026,194.712,14122.0
2021-03-09 14:35:00,214.06,214.19,213.68,213.72,18321.0,194.803,194.9213,194.4572,194.4936,18321.0
2021-03-09 14:40:00,213.78,213.84,213.61,213.65,11199.0,194.5482,194.6028,194.3935,194.4299,11199.0
2021-03-09 14:45:00,213.66,213.66,213.47,213.58,12071.0,194.439,194.439,194.2661,194.3662,12071.0
2021-03-09 14:50:00,213.58,213.62,213.29,213.29,12113.0,194.3662,194.4026,194.1023,194.1023,12113.0
2021-03-09 14:55:00,213.32,213.36,213.1,213.12,12125.0,194.1296,194.166,193.9294,193.9476,12125.0
2021-03-09 15:00:00,213.11,213.29,213.09,213.19,11336.0,193.9385,194.1023,193.9203,194.0113,11336.0
2021-03-09 15:05:00,213.21,213.25,213.01,213.01,12426.0,194.0295,194.0659,193.8475,193.8475,12426.0
2021-03-09 15:10:00,213.0,213.1,212.94,212.94,19979.0,193.8384,193.9294,193.7838,193.7838,19979.0
2021-03-09 15:15:00,212.98,212.99,212.79,212.84,25384.0,193.8202,193.8293,193.6473,193.6928,25384.0
2021-03-09 15:20:00,212.84,212.91,212.71,212.91,16394.0,193.6928,193.7565,193.5745,193.7565,16394.0
2021-03-09 15:25:00,212.92,212.98,212.65,212.82,15420.0,193.7656,193.8202,193.5199,193.6746,15420.0
2021-03-09 15:30:00,212.83,213.1,212.72,213.0,13510.0,193.6837,193.9294,193.5836,193.8384,13510.0
2021-03-09 15:35:00,213.02,213.1,212.69,212.87,21880.0,193.8566,193.9294,193.5563,193.7201,21880.0
2021-03-09 15:40:00,212.86,212.98,212.4,212.42,28145.0,193.711,193.8202,193.2924,193.3106,28145.0
2021-03-09 15:45:00,212.42,212.49,212.25,212.33,26472.0,193.3106,193.3743,193.1559,193.2287,26472.0
2021-03-09 15:50:00,212.32,212.43,211.95,212.39,39312.0,193.2196,193.3197,192.8829,193.2833,39312.0
2021-03-09 15:55:00,212.35,212.4,211.62,211.62,76154.0,193.2469,193.2924,192.5825,192.5825,76154.0
2021-03-10 09:30:00,212.5,212.62,211.38,211.71,93978.0,193.3834,193.4926,192.3641,192.6645,93978.0
2021-03-10 09:35:00,211.58,212.4,211.46,212.13,33999.0,192.5461,193.2924,192.4369,193.0467,33999.0
2021-03-10 09:40:00,212.15,212.46,212.06,212.31,26208.0,193.0649,193.347,192.983,193.2105,26208.0
2021-03-10 09:45:00,212.29,212.35,211.66,211.75,24960.0,193.1923,193.2469,192.6189,192.7009,24960.0
2021-03-10 09:50:00,211.73,212.37,211.66,212.37,24389.0,192.6827,193.2651,192.6189,193.2651,24389.0
2021-03-10 09:55:00,212.46,213.4,212.33,213.38,40734.0,193.347,194.2024,193.2287,194.1842,40734.0
2021-03-10 10:00:00,213.43,213.64,212.99,213.23,42261.0,194.2297,194.4208,193.8293,194.0477,42261.0
2021-03-10 10:05:00,213.24,213.67,212.6,213.48,61647.0,194.0568,194.4481,193.4744,194.2752,61647.0
2021-03-10 10:10:00,213.48,213.55,213.1,213.31,48188.0,194.2752,194.3389,193.9294,194.1205,48188.0
2021-03-10 10:15:00,213.31,214.36,213.22,214.24,27306.0,194.1205,195.0761,194.0386,194.9669,27306.0
2021-03-10 10:20:00,214.24,214.42,213.89,214.17,19505.0,194.9669,195.1307,194.6483,194.9031,19505.0
2021-03-10 10:25:00,214.15,214.22,213.42,213.52,16474.0,194.8849,194.9487,194.2206,194.3116,16474.0
2021-03-10 10:30:00,213.52,213.78,213.34,213.78,11410.0,194.3116,194.5482,194.1478,194.5482,11410.0
2021-03-10 10:35:00,213.79,214.0,213.71,213.85,7392.0,194.5573,194.7484,194.4845,194.6119,7392.0
2021-03-10 10:40:00,213.91,213.91,213.31,213.56,13191.0,194.6665,194.6665,194.1205,194.348,13191.0
2021-03-10 10:45:00,213.55,214.39,213.5,214.33,26790.0,194.3389,195.1034,194.2934,195.0488,26790.0
2021-03-10 10:50:00,214.33,214.36,213.99,214.11,24359.0,195.0488,195.0761,194.7393,194.8485,24359.0
2021-03-10 10:55:00,214.11,214.15,213.45,213.7,24686.0,194.8485,194.8849,194.2479,194.4754,24686.0
2021-03-10 11:00:00,213.75,214.13,213.75,213.86,16464.0,194.5209,194.8667,194.5209,194.621,16464.0
2021-03-10 11:05:00,213.84,214.2,213.56,214.02,15236.0,194.6028,194.9304,194.348,194.7666,15236.0
2021-03-10 11:10:00,214.0,214.15,213.91,213.95,11701.0,194.7484,194.8849,194.6665,194.7029,11701.0
2021-03-10 11:15:00,213.9,214.04,213.49,213.53,14083.0,194.6574,194.7848,194.2843,194.3207,14083.0
2021-03-10 11:20:00,213.53,213.89,213.47,213.82,20151.0,194.3207,194.6483,194.2661,194.5846,20151.0
2021-03-10 11:25:00,213.83,214.13,213.71,213.96,18550.0,194.5937,194.8667,194.4845,194.712,18550.0
2021-03-10 11:30:00,213.95,214.09,213.83,213.89,16037.0,194.7029,194.8303,194.5937,194.6483,16037.0
2021-03-10 11:35:00,213.87,214.56,213.86,214.47,26525.0,194.6301,195.2581,194.621,195.1762,26525.0
2021-03-10 11:40:00,214.44,214.6,214.27,214.56,69568.0,195.1489,195.2945,194.9942,195.2581,69568.0
2021-03-10 11:45:00,214.6,214.97,214.45,214.55,16041.0,195.2945,195.6312,195.158,195.249,16041.0
2021-03-10 11:50:00,214.59,214.91,214.46,214.79,20915.0,195.2854,195.5766,195.1671,195.4674,20915.0
2021-03-10 11:55:00,214.77,215.03,214.58,214.65,30996.0,195.4492,195.6858,195.2763,195.34,30996.0
2021-03-10 12:00:00,214.67,214.78,214.41,214.57,22885.0,195.3582,195.4583,195.1216,195.2672,22885.0
2021-03-10 12:05:00,214.54,214.62,214.38,214.53,14884.0,195.2399,195.3127,195.0943,195.2308,14884.0
2021-03-10 12:10:00,214.56,214.59,214.18,214.23,30404.0,195.2581,195.2854,194.9122,194.9578,30404.0
2021-03-10 12:15:00,214.25,214.28,213.93,213.93,13372.0,194.976,195.0033,194.6847,194.6847,13372.0
2021-03-10 12:20:00,213.84,213.95,213.72,213.85,10573.0,194.6028,194.7029,194.4936,194.6119,10573.0
2021-03-10 12:25:00,213.85,213.91,213.72,213.79,10264.0,194.6119,194.6665,194.4936,194.5573,10264.0
2021-03-10 12:30:00,213.84,214.11,213.84,213.91,4001.0,194.6028,194.8485,194.6028,194.6665,4001.0
2021-03-10 12:35:00,214.0,214.12,213.92,213.98,5752.0,194.7484,194.8576,194.6756,194.7302,5752.0
2021-03-10 12:40:00,213.99,214.14,213.95,214.03,6488.0,194.7393,194.8758,194.7029,194.7757,6488.0
2021-03-10 12:45:00,213.99,214.24,213.99,214.13,9634.0,194.7393,194.9669,194.7393,194.8667,9634.0
2021-03-10 12:50:00,214.17,214.19,213.69,213.78,10615.0,194.9031,194.9213,194.4663,194.5482,10615.0
2021-03-10 12:55:00,213.8,213.96,213.73,213.83,4670.0,194.5664,194.712,194.5027,194.5937,4670.0
2021-03-10 13:00:00,213.84,214.04,213.54,213.97,15154.0,194.6028,194.7848,194.3298,194.7211,15154.0
2021-03-10 13:05:00,213.96,214.38,213.81,214.32,13883.0,194.712,195.0943,194.5755,195.0397,13883.0
2021-03-10 13:10:00,214.35,214.56,214.31,214.49,8915.0,195.067,195.2581,195.0306,195.1944,8915.0
2021-03-10 13:15:00,214.56,214.56,214.22,214.46,10327.0,195.2581,195.2581,194.9487,195.1671,10327.0
2021-03-10 13:20:00,214.43,214.7,214.39,214.63,10856.0,195.1398,195.3855,195.1034,195.3218,10856.0
2021-03-10 13:25:00,214.62,214.64,214.4,214.41,11120.0,195.3127,195.3309,195.1125,195.1216,11120.0
2021-03-10 13:30:00,214.46,214.63,214.25,214.4,6814.0,195.1671,195.3218,194.976,195.1125,6814.0
2021-03-10 13:35:00,214.38,214.41,214.18,214.36,8328.0,195.0943,195.1216,194.9122,195.0761,8328.0
2021-03-10 13:40:00,214.38,214.58,214.26,214.47,9254.0,195.0943,195.2763,194.9851,195.1762,9254.0
2021-03-10 13:45:00,214.49,214.88,214.44,214.84,11595.0,195.1944,195.5493,195.1489,195.5129,11595.0
2021-03-10 13:50:00,214.9,214.93,214.71,214.93,12549.0,195.5675,195.5948,195.3946,195.5948,12549.0
2021-03-10 13:55:00,214.93,215.1,214.75,214.99,13294.0,195.5948,195.7495,195.431,195.6494,13294.0
2021-03-10 14:00:00,214.76,214.88,214.64,214.75,12724.0,195.4401,195.5493,195.3309,195.431,12724.0
2021-03-10 14:05:00,214.76,214.83,214.54,214.64,7095.0,195.4401,195.5038,195.2399,195.3309,7095.0
2021-03-10 14:10:00,214.75,214.86,214.7,214.77,11083.0,195.431,195.5311,195.3855,195.4492,11083.0
2021-03-10 14:15:00,214.77,214.86,214.68,214.85,7780.0,195.4492,195.5311,195.3673,195.522,7780.0
2021-03-10 14:20:00,214.87,215.09,214.78,214.82,12600.0,195.5402,195.7404,195.4583,195.4947,12600.0
2021-03-10 14:25:00,214.88,215.18,214.88,214.97,12326.0,195.5493,195.8223,195.5493,195.6312,12326.0
2021-03-10 14:30:00,214.94,215.07,214.88,214.94,9056.0,195.6039,195.7222,195.5493,195.6039,9056.0
2021-03-10 14:35:00,214.93,214.98,214.76,214.85,11927.0,195.5948,195.6403,195.4401,195.522,11927.0
2021-03-10 14:40:00,214.88,215.01,214.53,214.53,10597.0,195.5493,195.6676,195.2308,195.2308,10597.0
2021-03-10 14:45:00,214.53,214.81,214.32,214.66,15639.0,195.2308,195.4856,195.0397,195.3491,15639.0
2021-03-10 14:50:00,214.72,214.73,214.45,214.47,15835.0,195.4037,195.4128,195.158,195.1762,15835.0
2021-03-10 14:55:00,214.47,214.47,214.17,214.33,21173.0,195.1762,195.1762,194.9031,195.0488,21173.0
2021-03-10 15:00:00,214.34,214.43,214.06,214.11,14163.0,195.0579,195.1398,194.803,194.8485,14163.0
2021-03-10 15:05:00,214.21,214.29,214.01,214.17,14348.0,194.9395,195.0124,194.7575,194.9031,14348.0
2021-03-10 15:10:00,214.2,214.26,213.89,213.95,19934.0,194.9304,194.9851,194.6483,194.7029,19934.0
2021-03-10 15:15:00,213.98,214.12,213.91,214.11,9430.0,194.7302,194.8576,194.6665,194.8485,9430.0
2021-03-10 15:20:00,214.15,214.34,214.04,214.16,14974.0,194.8849,195.0579,194.7848,194.894,14974.0
2021-03-10 15:25:00,214.19,214.23,214.04,214.1,16951.0,194.9213,194.9578,194.7848,194.8394,16951.0
2021-03-10 15:30:00,214.05,214.14,213.76,213.93,23957.0,194.7939,194.8758,194.53,194.6847,23957.0
2021-03-10 15:35:00,213.95,214.2,213.84,214.14,29323.0,194.7029,194.9304,194.6028,194.8758,29323.0
2021-03-10 15:40:00,214.13,214.13,213.58,213.58,24210.0,194.8667,194.8667,194.3662,194.3662,24210.0
2021-03-10 15:45:00,213.53,213.84,213.4,213.71,31736.0,194.3207,194.6028,194.2024,194.4845,31736.0
2021-03-10 15:50:00,213.66,213.67,213.36,213.46,42858.0,194.439,194.4481,194.166,194.257,42858.0
2021-03-10 15:55:00,213.48,213.53,213.03,213.11,114204.0,194.2752,194.3207,193.8657,193.9385,114204.0
2021-03-11 09:30:00,214.82,214.82,213.51,213.61,59809.0,195.4947,195.4947,194.3025,194.3935,59809.0
2021-03-11 09:35:00,213.67,213.83,213.21,213.56,19284.0,194.4481,194.5937,194.0295,194.348,19284.0
2021-03-11 09:40:00,213.54,214.18,213.3,213.39,15762.0,194.3298,194.9122,194.1114,194.1933,15762.0
2021-03-11 09:45:00,213.34,213.71,213.26,213.3,14485.0,194.1478,194.4845,194.075,194.1114,14485.0
2021-03-11 09:50:00,213.24,214.08,213.17,214.08,11140.0,194.0568,194.8212,193.9931,194.8212,11140.0
2021-03-11 09:55:00,214.28,214.69,214.15,214.32,8097.0,195.0033,195.3764,194.8849,195.0397,8097.0
2021-03-11 10:00:00,214.37,214.46,213.84,213.84,12576.0,195.0852,195.1671,194.6028,194.6028,12576.0
2021-03-11 10:05:00,213.97,214.2,213.94,214.12,7502.0,194.7211,194.9304,194.6938,194.8576,7502.0
2021-03-11 10:10:00,214.03,214.38,213.94,214.3,12305.0,194.7757,195.0943,194.6938,195.0215,12305.0
2021-03-11 10:15:00,214.34,214.38,214.03,214.3,24705.0,195.0579,195.0943,194.7757,195.0215,24705.0
2021-03-11 10:20:00,214.29,214.39,214.21,214.29,9289.0,195.0124,195.1034,194.9395,195.0124,9289.0
2021-03-11 10:25:00,214.31,214.55,214.15,214.55,9245.0,195.0306,195.249,194.8849,195.249,9245.0
2021-03-11 10:30:00,214.57,214.58,214.23,214.41,12729.0,195.2672,195.2763,194.9578,195.1216,12729.0
2021-03-11 10:35:00,214.4,214.46,214.2,214.3,9790.0,195.1125,195.1671,194.9304,195.0215,9790.0
2021-03-11 10:40:00,214.31,214.36,214.19,214.29,9641.0,195.0306,195.0761,194.9213,195.0124,9641.0
2021-03-11 10:45:00,214.28,214.68,214.25,214.36,11943.0,195.0033,195.3673,194.976,195.0761,11943.0
2021-03-11 10:50:00,214.39,215.0,214.37,214.93,13045.0,195.1034,195.6585,195.0852,195.5948,13045.0
2021-03-11 10:55:00,214.96,215.12,214.62,214.63,13592.0,195.6221,195.7677,195.3127,195.3218,13592.0
2021-03-11 11:00:00,214.62,214.9,214.62,214.75,8013.0,195.3127,195.5675,195.3127,195.431,8013.0
2021-03-11 11:05:00,214.8,215.02,214.79,215.01,10211.0,195.4765,195.6767,195.4674,195.6676,10211.0
2021-03-11 11:10:00,214.93,215.14,214.9,215.09,10360.0,195.5948,195.7859,195.5675,195.7404,10360.0
2021-03-11 11:15:00,215.23,215.47,215.22,215.47,5384.0,195.8678,196.0862,195.8587,196.0862,5384.0
2021-03-11 11:20:00,215.49,215.49,215.16,215.35,8054.0,196.1044,196.1044,195.8041,195.977,8054.0
2021-03-11 11:25:00,215.39,215.54,215.25,215.27,15513.0,196.0134,196.1499,195.886,195.9042,15513.0
2021-03-11 11:30:00,215.26,215.42,215.13,215.25,7523.0,195.8951,196.0407,195.7768,195.886,7523.0
2021-03-11 11:35:00,215.36,215.8,215.26,215.64,84046.0,195.9861,196.3865,195.8951,196.2409,84046.0
2021-03-11 11:40:00,215.67,216.53,215.56,216.42,201251.0,196.2682,197.0508,196.1681,196.9507,201251.0
2021-03-11 11:45:00,216.49,216.54,215.68,215.81,65156.0,197.0144,197.0599,196.2773,196.3956,65156.0
2021-03-11 11:50:00,215.8,216.09,215.77,216.05,25416.0,196.3865,196.6504,196.3592,196.614,25416.0
2021-03-11 11:55:00,215.94,216.02,215.64,215.69,24552.0,196.5139,196.5867,196.2409,196.2864,24552.0
2021-03-11 12:00:00,215.77,215.85,215.5,215.55,19607.0,196.3592,196.432,196.1135,196.159,19607.0
2021-03-11 12:05:00,215.52,215.86,215.49,215.83,12475.0,196.1317,196.4411,196.1044,196.4138,12475.0
2021-03-11 12:10:00,215.79,216.07,215.73,216.0,23464.0,196.3774,196.6322,196.3228,196.5685,23464.0
2021-03-11 12:15:00,215.99,216.07,215.86,215.96,14076.0,196.5594,196.6322,196.4411,196.5321,14076.0
2021-03-11 12:20:00,215.96,216.25,215.91,216.15,11043.0,196.5321,196.796,196.4866,196.705,11043.0
2021-03-11 12:25:00,216.17,216.3,215.5,215.63,90807.0,196.7232,196.8415,196.1135,196.2318,90807.0
2021-03-11 12:30:00,215.63,216.23,215.58,216.21,10175.0,196.2318,196.7778,196.1863,196.7596,10175.0
2021-03-11 12:35:00,216.17,216.41,216.08,216.08,17695.0,196.7232,196.9416,196.6413,196.6413,17695.0
2021-03-11 12:40:00,216.08,216.08,215.94,215.94,8060.0,196.6413,196.6413,196.5139,196.5139,8060.0
2021-03-11 12:45:00,215.93,216.04,215.79,215.8,9318.0,196.5048,196.6049,196.3774,196.3865,9318.0
2021-03-11 12:50:00,215.82,215.86,215.68,215.77,6491.0,196.4047,196.4411,196.2773,196.3592,6491.0
2021-03-11 12:55:00,215.78,215.95,215.7,215.91,5829.0,196.3683,196.523,196.2955,196.4866,5829.0
2021-03-11 13:00:00,215.92,216.02,215.81,215.95,13039.0,196.4957,196.5867,196.3956,196.523,13039.0
2021-03-11 13:05:00,215.95,216.18,215.94,216.05,13471.0,196.523,196.7323,196.5139,196.614,13471.0
2021-03-11 13:10:00,216.03,216.14,215.92,216.04,6991.0,196.5958,196.6959,196.4957,196.6049,6991.0
2021-03-11 13:15:00,216.03,216.17,215.96,215.97,8437.0,196.5958,196.7232,196.5321,196.5412,8437.0
2021-03-11 13:20:00,216.04,216.1,215.92,216.09,10123.0,196.6049,196.6595,196.4957,196.6504,10123.0
2021-03-11 13:25:00,216.09,216.12,215.93,216.05,12684.0,196.6504,196.6777,196.5048,196.614,12684.0
2021-03-11 13:30:00,216.02,216.27,216.01,216.03,11204.0,196.5867,196.8142,196.5776,196.5958,11204.0
2021-03-11 13:35:00,216.06,216.08,215.93,215.95,13933.0,196.6231,196.6413,196.5048,196.523,13933.0
2021-03-11 13:40:00,215.95,215.98,215.46,215.53,15094.0,196.523,196.5503,196.0771,196.1408,15094.0
2021-03-11 13:45:00,215.54,215.64,215.28,215.42,18480.0,196.1499,196.2409,195.9133,196.0407,18480.0
2021-03-11 13:50:00,215.45,215.5,215.19,215.23,25891.0,196.068,196.1135,195.8314,195.8678,25891.0
2021-03-11 13:55:00,215.23,215.31,215.04,215.08,21695.0,195.8678,195.9406,195.6949,195.7313,21695.0
2021-03-11 14:00:00,215.07,215.5,215.05,215.39,9984.0,195.7222,196.1135,195.704,196.0134,9984.0
2021-03-11 14:05:00,215.37,215.41,215.24,215.25,10643.0,195.9952,196.0316,195.8769,195.886,10643.0
2021-03-11 14:10:00,215.3,215.37,215.2,215.23,9095.0,195.9315,195.9952,195.8405,195.8678,9095.0
2021-03-11 14:15:00,215.25,215.37,215.15,215.35,11717.0,195.886,195.9952,195.795,195.977,11717.0
2021-03-11 14:20:00,215.4,215.4,215.2,215.36,8452.0,196.0225,196.0225,195.8405,195.9861,8452.0
2021-03-11 14:25:00,215.36,215.41,215.14,215.14,11681.0,195.9861,196.0316,195.7859,195.7859,11681.0
2021-03-11 14:30:00,215.21,215.31,214.99,214.99,19504.0,195.8496,195.9406,195.6494,195.6494,19504.0
2021-03-11 14:35:00,215.02,215.09,214.85,214.97,25686.0,195.6767,195.7404,195.522,195.6312,25686.0
2021-03-11 14:40:00,214.98,215.04,214.82,214.85,9938.0,195.6403,195.6949,195.4947,195.522,9938.0
2021-03-11 14:45:00,214.88,214.89,214.63,214.63,14963.0,195.5493,195.5584,195.3218,195.3218,14963.0
2021-03-11 14:50:00,214.72,214.86,214.52,214.57,15596.0,195.4037,195.5311,195.2217,195.2672,15596.0
2021-03-11 14:55:00,214.63,214.78,214.5,214.7,20405.0,195.3218,195.4583,195.2035,195.3855,20405.0
2021-03-11 15:00:00,214.66,214.69,214.42,214.51,16813.0,195.3491,195.3764,195.1307,195.2126,16813.0
2021-03-11 15:05:00,214.48,214.55,214.34,214.44,20223.0,195.1853,195.249,195.0579,195.1489,20223.0
2021-03-11 15:10:00,214.44,214.49,214.3,214.41,20178.0,195.1489,195.1944,195.0215,195.1216,20178.0
2021-03-11 15:15:00,214.41,214.55,214.35,214.43,12720.0,195.1216,195.249,195.067,195.1398,12720.0
2021-03-11 15:20:00,214.41,214.71,214.38,214.68,15864.0,195.1216,195.3946,195.0943,195.3673,15864.0
2021-03-11 15:25:00,214.7,214.73,214.43,214.54,20162.0,195.3855,195.4128,195.1398,195.2399,20162.0
2021-03-11 15:30:00,214.55,214.62,214.37,214.51,19895.0,195.249,195.3127,195.0852,195.2126,19895.0
2021-03-11 15:35:00,214.51,214.75,214.5,214.61,21459.0,195.2126,195.431,195.2035,195.3036,21459.0
2021-03-11 15:40:00,214.7,214.91,214.5,214.73,27757.0,195.3855,195.5766,195.2035,195.4128,27757.0
2021-03-11 15:45:00,214.74,214.84,214.61,214.75,31554.0,195.4219,195.5129,195.3036,195.431,31554.0
2021-03-11 15:50:00,214.69,214.92,214.44,214.86,63201.0,195.3764,195.5857,195.1489,195.5311,63201.0
2021-03-11 15:55:00,214.85,214.87,214.44,214.52,118661.0,195.522,195.5402,195.1489,195.2217,118661.0
2021-03-12 09:30:00,215.86,216.29,215.09,215.42,73719.0,196.4411,196.8324,195.7404,196.0407,73719.0
2021-03-12 09:35:00,215.31,216.36,215.31,216.11,19562.0,195.9406,196.8961,195.9406,196.6686,19562.0
2021-03-12 09:40:00,216.11,216.61,216.0,216.16,26161.0,196.6686,197.1236,196.5685,196.7141,26161.0
2021-03-12 09:45:00,216.23,216.37,215.76,216.07,35316.0,196.7778,196.9052,196.3501,196.6322,35316.0
2021-03-12 09:50:00,216.02,216.4,215.96,216.3,31523.0,196.5867,196.9325,196.5321,196.8415,31523.0
2021-03-12 09:55:00,216.32,217.08,216.3,216.91,44543.0,196.8597,197.5514,196.8415,197.3967,44543.0
2021-03-12 10:00:00,216.93,217.29,216.74,217.06,30510.0,197.4149,197.7425,197.2419,197.5332,30510.0
2021-03-12 10:05:00,217.06,217.3,216.89,217.3,21326.0,197.5332,197.7516,197.3785,197.7516,21326.0
2021-03-12 10:10:00,217.23,217.5,217.16,217.39,36039.0,197.6879,197.9336,197.6242,197.8335,36039.0
2021-03-12 10:15:00,217.39,217.48,217.0,217.15,35069.0,197.8335,197.9154,197.4786,197.6151,35069.0
2021-03-12 10:20:00,217.15,217.17,216.54,216.54,24003.0,197.6151,197.6333,197.0599,197.0599,24003.0
2021-03-12 10:25:00,216.54,216.75,216.34,216.53,28212.0,197.0599,197.251,196.8779,197.0508,28212.0
2021-03-12 10:30:00,216.5,216.5,216.15,216.4,22776.0,197.0235,197.0235,196.705,196.9325,22776.0
2021-03-12 10:35:00,216.4,216.4,216.22,216.27,13955.0,196.9325,196.9325,196.7687,196.8142,13955.0
2021-03-12 10:40:00,216.25,216.39,216.19,216.36,15464.0,196.796,196.9234,196.7414,196.8961,15464.0
2021-03-12 10:45:00,216.37,216.59,216.29,216.53,13371.0,196.9052,197.1054,196.8324,197.0508,13371.0
2021-03-12 10:50:00,216.55,216.62,216.28,216.33,32748.0,197.069,197.1327,196.8233,196.8688,32748.0
2021-03-12 10:55:00,216.35,216.36,215.94,216.01,20510.0,196.887,196.8961,196.5139,196.5776,20510.0
2021-03-12 11:00:00,215.96,215.97,215.29,215.48,53491.0,196.5321,196.5412,195.9224,196.0953,53491.0
2021-03-12 11:05:00,215.47,215.49,215.21,215.34,36643.0,196.0862,196.1044,195.8496,195.9679,36643.0
2021-03-12 11:10:00,215.4,215.66,215.28,215.48,22787.0,196.0225,196.2591,195.9133,196.0953,22787.0
2021-03-12 11:15:00,215.48,215.55,215.3,215.32,16939.0,196.0953,196.159,195.9315,195.9497,16939.0
2021-03-12 11:20:00,215.32,215.32,215.14,215.14,8562.0,195.9497,195.9497,195.7859,195.7859,8562.0
2021-03-12 11:25:00,215.14,215.14,214.99,215.04,16404.0,195.7859,195.7859,195.6494,195.6949,16404.0
2021-03-12 11:30:00,215.04,215.39,215.04,215.12,15580.0,195.6949,196.0134,195.6949,195.7677,15580.0
2021-03-12 11:35:00,215.14,215.41,215.13,215.3,16574.0,195.7859,196.0316,195.7768,195.9315,16574.0
2021-03-12 11:40:00,215.25,215.43,215.19,215.33,13066.0,195.886,196.0498,195.8314,195.9588,13066.0
2021-03-12 11:45:00,215.35,215.48,215.29,215.29,15134.0,195.977,196.0953,195.9224,195.9224,15134.0
2021-03-12 11:50:00,215.31,215.31,215.0,215.01,23343.0,195.9406,195.9406,195.6585,195.6676,23343.0
2021-03-12 11:55:00,215.0,215.23,214.94,215.11,15880.0,195.6585,195.8678,195.6039,195.7586,15880.0
2021-03-12 12:00:00,215.14,215.21,215.04,215.09,9606.0,195.7859,195.8496,195.6949,195.7404,9606.0
2021-03-12 12:05:00,215.06,215.07,214.97,214.99,7905.0,195.7131,195.7222,195.6312,195.6494,7905.0
2021-03-12 12:10:00,215.02,215.04,214.69,214.72,25099.0,195.6767,195.6949,195.3764,195.4037,25099.0
2021-03-12 12:15:00,214.66,214.9,214.61,214.78,12682.0,195.3491,195.5675,195.3036,195.4583,12682.0
2021-03-12 12:20:00,214.77,214.77,214.63,214.71,14469.0,195.4492,195.4492,195.3218,195.3946,14469.0
2021-03-12 12:25:00,214.72,214.74,214.48,214.59,14699.0,195.4037,195.4219,195.1853,195.2854,14699.0
2021-03-12 12:30:00,214.59,214.65,214.51,214.53,8558.0,195.2854,195.34,195.2126,195.2308,8558.0
2021-03-12 12:35:00,214.52,214.7,214.51,214.68,8903.0,195.2217,195.3855,195.2126,195.3673,8903.0
2021-03-12 12:40:00,214.68,215.15,214.65,214.98,11011.0,195.3673,195.795,195.34,195.6403,11011.0
2021-03-12 12:45:00,214.95,215.32,214.95,215.23,11603.0,195.613,195.9497,195.613,195.8678,11603.0
2021-03-12 12:50:00,215.19,215.23,215.03,215.13,7810.0,195.8314,195.8678,195.6858,195.7768,7810.0
2021-03-12 12:55:00,215.11,215.12,214.85,214.85,9583.0,195.7586,195.7677,195.522,195.522,9583.0
2021-03-12 13:00:00,214.85,214.92,214.6,214.74,6715.0,195.522,195.5857,195.2945,195.4219,6715.0
2021-03-12 13:05:00,214.74,214.83,214.67,214.79,5748.0,195.4219,195.5038,195.3582,195.4674,5748.0
2021-03-12 13:10:00,214.82,214.88,214.71,214.88,3896.0,195.4947,195.5493,195.3946,195.5493,3896.0
2021-03-12 13:15:00,214.9,214.94,214.73,214.79,4559.0,195.5675,195.6039,195.4128,195.4674,4559.0
2021-03-12 13:20:00,214.79,214.84,214.75,214.75,4319.0,195.4674,195.5129,195.431,195.431,4319.0
2021-03-12 13:25:00,214.75,214.9,214.74,214.84,5237.0,195.431,195.5675,195.4219,195.5129,5237.0
2021-03-12 13:30:00,214.76,214.86,214.5,214.53,13068.0,195.4401,195.5311,195.2035,195.2308,13068.0
2021-03-12 13:35:00,214.56,214.58,214.32,214.43,20886.0,195.2581,195.2763,195.0397,195.1398,20886.0
2021-03-12 13:40:00,214.46,214.5,214.26,214.41,11219.0,195.1671,195.2035,194.9851,195.1216,11219.0
2021-03-12 13:45:00,214.44,214.46,214.25,214.26,7686.0,195.1489,195.1671,194.976,194.9851,7686.0
2021-03-12 13:50:00,214.29,214.51,214.29,214.51,6507.0,195.0124,195.2126,195.0124,195.2126,6507.0
2021-03-12 13:55:00,214.54,214.59,214.36,214.36,10388.0,195.2399,195.2854,195.0761,195.0761,10388.0
2021-03-12 14:00:00,214.36,214.6,214.26,214.33,9187.0,195.0761,195.2945,194.9851,195.0488,9187.0
2021-03-12 14:05:00,214.28,214.36,214.2,214.31,4693.0,195.0033,195.0761,194.9304,195.0306,4693.0
2021-03-12 14:10:00,214.29,214.41,214.13,214.38,9158.0,195.0124,195.1216,194.8667,195.0943,9158.0
2021-03-12 14:15:00,214.34,214.4,214.23,214.32,9176.0,195.0579,195.1125,194.9578,195.0397,9176.0
2021-03-12 14:20:00,214.34,214.46,214.25,214.46,5544.0,195.0579,195.1671,194.976,195.1671,5544.0
2021-03-12 14:25:00,214.41,214.41,214.27,214.35,7423.0,195.1216,195.1216,194.9942,195.067,7423.0
2021-03-12 14:30:00,214.32,214.54,214.31,214.48,9916.0,195.0397,195.2399,195.0306,195.1853,9916.0
2021-03-12 14:35:00,214.5,214.5,214.38,214.42,7199.0,195.2035,195.2035,195.0943,195.1307,7199.0
2021-03-12 14:40:00,214.45,214.52,214.37,214.51,7401.0,195.158,195.2217,195.0852,195.2126,7401.0
2021-03-12 14:45:00,214.53,214.78,214.52,214.71,11868.0,195.2308,195.4583,195.2217,195.3946,11868.0
2021-03-12 14:50:00,214.71,214.77,214.62,214.63,7204.0,195.3946,195.4492,195.3127,195.3218,7204.0
2021-03-12 14:55:00,214.63,214.74,214.55,214.64,11589.0,195.3218,195.4219,195.249,195.3309,11589.0
2021-03-12 15:00:00,214.68,214.91,214.63,214.87,10521.0,195.3673,195.5766,195.3218,195.5402,10521.0
2021-03-12 15:05:00,214.89,214.89,214.59,214.59,18964.0,195.5584,195.5584,195.2854,195.2854,18964.0
2021-03-12 15:10:00,214.59,214.59,214.3,214.31,22458.0,195.2854,195.2854,195.0215,195.0306,22458.0
2021-03-12 15:15:00,214.33,214.63,214.32,214.55,11429.0,195.0488,195.3218,195.0397,195.249,11429.0
2021-03-12 15:20:00,214.52,214.62,214.34,214.4,13837.0,195.2217,195.3127,195.0579,195.1125,13837.0
2021-03-12 15:25:00,214.4,214.45,214.08,214.11,19892.0,195.1125,195.158,194.8212,194.8485,19892.0
2021-03-12 15:30:00,214.14,214.46,214.13,214.37,22496.0,194.8758,195.1671,194.8667,195.0852,22496.0
2021-03-12 15:35:00,214.37,214.59,214.37,214.5,24615.0,195.0852,195.2854,195.0852,195.2035,24615.0
2021-03-12 15:40:00,214.51,214.7,214.29,214.35,28772.0,195.2126,195.3855,195.0124,195.067,28772.0
2021-03-12 15:45:00,214.36,214.48,214.28,214.36,27039.0,195.0761,195.1853,195.0033,195.0761,27039.0
2021-03-12 15:50:00,214.35,214.37,213.92,214.02,43041.0,195.067,195.0852,194.6756,194.7666,43041.0
2021-03-12 15:55:00,214.02,214.27,213.97,214.14,83303.0,194.7666,194.9942,194.7211,194.8758,83303.0
2021-03-15 09:30:00,214.25,214.89,213.75,213.75,57498.0,194.976,195.5584,194.5209,194.5209,57498.0
2021-03-15 09:35:00,213.84,214.23,213.73,214.15,20792.0,194.6028,194.9578,194.5027,194.8849,20792.0
2021-03-15 09:40:00,214.15,214.15,213.5,213.74,25002.0,194.8849,194.8849,194.2934,194.5118,25002.0
2021-03-15 09:45:00,213.65,213.81,212.69,212.74,32252.0,194.4299,194.5755,193.5563,193.6018,32252.0
2021-03-15 09:50:00,212.73,213.29,212.37,212.42,23421.0,193.5927,194.1023,193.2651,193.3106,23421.0
2021-03-15 09:55:00,212.42,212.9,212.3,212.64,28395.0,193.3106,193.7474,193.2014,193.5108,28395.0
2021-03-15 10:00:00,212.61,212.61,211.8,211.87,36396.0,193.4835,193.4835,192.7464,192.8101,36396.0
2021-03-15 10:05:00,211.87,212.06,211.52,211.54,31816.0,192.8101,192.983,192.4915,192.5097,31816.0
2021-03-15 10:10:00,211.53,211.94,211.35,211.71,34298.0,192.5006,192.8738,192.3368,192.6645,34298.0
2021-03-15 10:15:00,211.71,211.71,211.19,211.46,31887.0,192.6645,192.6645,192.1912,192.4369,31887.0
2021-03-15 10:20:00,211.45,211.57,211.16,211.3,15874.0,192.4278,192.537,192.1639,192.2913,15874.0
2021-03-15 10:25:00,211.33,211.33,210.86,210.93,23586.0,192.3186,192.3186,191.8909,191.9546,23586.0
2021-03-15 10:30:00,210.95,211.05,210.66,210.69,27368.0,191.9728,192.0638,191.7089,191.7362,27368.0
2021-03-15 10:35:00,210.72,210.99,210.72,210.84,18805.0,191.7635,192.0092,191.7635,191.8727,18805.0
2021-03-15 10:40:00,210.84,210.84,210.02,210.19,34214.0,191.8727,191.8727,191.1265,191.2812,34214.0
2021-03-15 10:45:00,210.23,210.52,210.15,210.18,23240.0,191.3176,191.5815,191.2448,191.2721,23240.0
2021-03-15 10:50:00,210.18,210.77,210.17,210.5,25910.0,191.2721,191.809,191.263,191.5633,25910.0
2021-03-15 10:55:00,210.49,210.76,210.35,210.53,27864.0,191.5542,191.7999,191.4268,191.5906,27864.0
2021-03-15 11:00:00,210.58,210.61,210.23,210.31,24973.0,191.6361,191.6634,191.3176,191.3904,24973.0
2021-03-15 11:05:00,210.3,210.65,209.96,210.55,38425.0,191.3813,191.6998,191.0719,191.6088,38425.0
2021-03-15 11:10:00,210.56,211.07,210.56,210.95,44919.0,191.6179,192.082,191.6179,191.9728,44919.0
2021-03-15 11:15:00,210.91,210.95,210.79,210.85,13021.0,191.9364,191.9728,191.8272,191.8818,13021.0
2021-03-15 11:20:00,210.89,210.89,210.7,210.89,13187.0,191.9182,191.9182,191.7453,191.9182,13187.0
2021-03-15 11:25:00,210.89,210.89,210.49,210.49,14958.0,191.9182,191.9182,191.5542,191.5542,14958.0
2021-03-15 11:30:00,210.55,210.67,210.35,210.39,13745.0,191.6088,191.718,191.4268,191.4632,13745.0
2021-03-15 11:35:00,210.39,210.39,209.96,210.13,15786.0,191.4632,191.4632,191.0719,191.2266,15786.0
2021-03-15 11:40:00,210.15,210.93,210.11,210.79,14246.0,191.2448,191.9546,191.2084,191.8272,14246.0
2021-03-15 11:45:00,210.84,211.27,210.8,211.11,13769.0,191.8727,192.264,191.8363,192.1184,13769.0
2021-03-15 11:50:00,211.14,211.37,211.06,211.26,10769.0,192.1457,192.355,192.0729,192.2549,10769.0
2021-03-15 11:55:00,211.28,211.61,211.27,211.61,13854.0,192.2731,192.5734,192.264,192.5734,13854.0
2021-03-15 12:00:00,211.61,211.61,211.16,211.47,9817.0,192.5734,192.5734,192.1639,192.446,9817.0
2021-03-15 12:05:00,211.42,211.5,211.16,211.38,10814.0,192.4005,192.4733,192.1639,192.3641,10814.0
2021-03-15 12:10:00,211.38,211.39,211.11,211.16,15293.0,192.3641,192.3732,192.1184,192.1639,15293.0
2021-03-15 12:15:00,211.22,211.27,211.07,211.15,15265.0,192.2185,192.264,192.082,192.1548,15265.0
2021-03-15 12:20:00,211.18,211.42,211.18,211.28,13119.0,192.1821,192.4005,192.1821,192.2731,13119.0
2021-03-15 12:25:00,211.33,211.47,211.12,211.42,12798.0,192.3186,192.446,192.1275,192.4005,12798.0
2021-03-15 12:30:00,211.43,211.48,211.26,211.26,9940.0,192.4096,192.4551,192.2549,192.2549,9940.0
2021-03-15 12:35:00,211.25,211.41,211.05,211.3,11748.0,192.2458,192.3914,192.0638,192.2913,11748.0
2021-03-15 12:40:00,211.33,211.61,211.26,211.6,16104.0,192.3186,192.5734,192.2549,192.5643,16104.0
2021-03-15 12:45:00,211.59,212.14,211.56,212.06,18079.0,192.5552,193.0558,192.5279,192.983,18079.0
2021-03-15 12:50:00,212.06,212.17,211.8,211.86,12805.0,192.983,193.0831,192.7464,192.801,12805.0
2021-03-15 12:55:00,211.82,212.06,211.79,212.02,10766.0,192.7646,192.983,192.7373,192.9466,10766.0
2021-03-15 13:00:00,212.0,212.06,211.81,211.86,13660.0,192.9284,192.983,192.7555,192.801,13660.0
2021-03-15 13:05:00,211.93,212.03,211.86,212.03,8221.0,192.8647,192.9557,192.801,192.9557,8221.0
2021-03-15 13:10:00,212.05,212.15,211.96,212.09,8298.0,192.9739,193.0649,192.892,193.0103,8298.0
2021-03-15 13:15:00,212.1,212.14,211.97,212.01,6919.0,193.0194,193.0558,192.9011,192.9375,6919.0
2021-03-15 13:20:00,212.01,212.01,211.85,211.96,6306.0,192.9375,192.9375,192.7919,192.892,6306.0
2021-03-15 13:25:00,211.97,212.01,211.83,211.93,4577.0,192.9011,192.9375,192.7737,192.8647,4577.0
2021-03-15 13:30:00,211.88,211.9,211.73,211.73,9026.0,192.8192,192.8374,192.6827,192.6827,9026.0
2021-03-15 13:35:00,211.78,212.15,211.78,211.97,8005.0,192.7282,193.0649,192.7282,192.9011,8005.0
2021-03-15 13:40:00,212.04,212.14,212.02,212.05,9485.0,192.9648,193.0558,192.9466,192.9739,9485.0
2021-03-15 13:45:00,212.1,212.12,211.97,212.09,10441.0,193.0194,193.0376,192.9011,193.0103,10441.0
2021-03-15 13:50:00,212.08,212.46,212.07,212.38,12685.0,193.0012,193.347,192.9921,193.2742,12685.0
2021-03-15 13:55:00,212.4,212.61,212.39,212.56,13941.0,193.2924,193.4835,193.2833,193.438,13941.0
2021-03-15 14:00:00,212.53,212.62,212.41,212.51,8132.0,193.4107,193.4926,193.3015,193.3925,8132.0
2021-03-15 14:05:00,212.53,212.53,212.2,212.35,15574.0,193.4107,193.4107,193.1104,193.2469,15574.0
2021-03-15 14:10:00,212.36,212.54,212.28,212.48,18780.0,193.256,193.4198,193.1832,193.3652,18780.0
2021-03-15 14:15:00,212.47,212.47,212.18,212.2,8454.0,193.3561,193.3561,193.0922,193.1104,8454.0
2021-03-15 14:20:00,212.21,212.25,211.94,212.03,13901.0,193.1195,193.1559,192.8738,192.9557,13901.0
2021-03-15 14:25:00,212.05,212.21,211.77,211.93,24170.0,192.9739,193.1195,192.7191,192.8647,24170.0
2021-03-15 14:30:00,211.96,212.24,211.82,212.11,11537.0,192.892,193.1468,192.7646,193.0285,11537.0
2021-03-15 14:35:00,212.11,212.14,211.96,212.09,13058.0,193.0285,193.0558,192.892,193.0103,13058.0
2021-03-15 14:40:00,212.13,212.13,211.82,211.84,10177.0,193.0467,193.0467,192.7646,192.7828,10177.0
2021-03-15 14:45:00,211.8,211.8,211.51,211.56,11256.0,192.7464,192.7464,192.4824,192.5279,11256.0
2021-03-15 14:50:00,211.55,211.55,211.39,211.46,23495.0,192.5188,192.5188,192.3732,192.4369,23495.0
2021-03-15 14:55:00,211.45,211.51,211.28,211.44,17246.0,192.4278,192.4824,192.2731,192.4187,17246.0
2021-03-15 15:00:00,211.44,211.87,211.43,211.73,17097.0,192.4187,192.8101,192.4096,192.6827,17097.0
2021-03-15 15:05:00,211.74,211.84,211.64,211.77,22028.0,192.6918,192.7828,192.6007,192.7191,22028.0
2021-03-15 15:10:00,211.78,211.87,211.49,211.52,17863.0,192.7282,192.8101,192.4642,192.4915,17863.0
2021-03-15 15:15:00,211.51,211.6,211.34,211.35,29738.0,192.4824,192.5643,192.3277,192.3368,29738.0
2021-03-15 15:20:00,211.36,211.42,211.14,211.27,25680.0,192.3459,192.4005,192.1457,192.264,25680.0
2021-03-15 15:25:00,211.3,211.55,211.2,211.53,35183.0,192.2913,192.5188,192.2003,192.5006,35183.0
2021-03-15 15:30:00,211.51,211.55,211.28,211.5,51770.0,192.4824,192.5188,192.2731,192.4733,51770.0
2021-03-15 15:35:00,211.51,211.7,211.51,211.61,61395.0,192.4824,192.6554,192.4824,192.5734,61395.0
2021-03-15 15:40:00,211.63,211.87,211.61,211.81,61929.0,192.5916,192.8101,192.5734,192.7555,61929.0
2021-03-15 15:45:00,211.83,212.08,211.78,211.94,56733.0,192.7737,193.0012,192.7282,192.8738,56733.0
2021-03-15 15:50:00,211.98,212.53,211.82,212.42,99598.0,192.9102,193.4107,192.7646,193.3106,99598.0
2021-03-15 15:55:00,212.44,212.83,212.42,212.65,149204.0,193.3288,193.6837,193.3106,193.5199,149204.0
2021-03-16 09:30:00,213.12,213.17,211.37,211.54,64202.0,193.9476,193.9931,192.355,192.5097,64202.0
2021-03-16 09:35:00,211.51,211.72,211.3,211.33,13757.0,192.4824,192.6736,192.2913,192.3186,13757.0
2021-03-16 09:40:00,211.42,211.48,210.51,210.51,14138.0,192.4005,192.4551,191.5724,191.5724,14138.0
2021-03-16 09:45:00,210.68,210.76,209.73,210.05,34486.0,191.7271,191.7999,190.8626,191.1538,34486.0
2021-03-16 09:50:00,210.04,210.4,209.75,210.4,24987.0,191.1447,191.4723,190.8808,191.4723,24987.0
2021-03-16 09:55:00,210.39,210.46,209.55,209.61,23807.0,191.4632,191.5269,190.6988,190.7534,23807.0
2021-03-16 10:00:00,209.67,209.67,208.91,208.91,38368.0,190.808,190.808,190.1163,190.1163,38368.0
2021-03-16 10:05:00,208.91,211.22,208.91,210.87,287781.0,190.1163,192.2185,190.1163,191.9,287781.0
2021-03-16 10:10:00,210.87,211.37,210.45,210.81,80082.0,191.9,192.355,191.5178,191.8454,80082.0
2021-03-16 10:15:00,210.9,211.74,210.69,211.33,74482.0,191.9273,192.6918,191.7362,192.3186,74482.0
2021-03-16 10:20:00,211.36,211.54,211.0,211.1,31398.0,192.3459,192.5097,192.0183,192.1093,31398.0
2021-03-16 10:25:00,211.09,211.13,210.79,211.01,29872.0,192.1002,192.1366,191.8272,192.0274,29872.0
2021-03-16 10:30:00,211.05,211.87,211.04,211.61,43389.0,192.0638,192.8101,192.0547,192.5734,43389.0
2021-03-16 10:35:00,211.59,211.59,211.08,211.16,17555.0,192.5552,192.5552,192.0911,192.1639,17555.0
2021-03-16 10:40:00,211.13,211.16,210.75,210.9,18712.0,192.1366,192.1639,191.7908,191.9273,18712.0
2021-03-16 10:45:00,210.86,210.89,210.47,210.67,19789.0,191.8909,191.9182,191.536,191.718,19789.0
2021-03-16 10:50:00,210.66,210.77,210.46,210.51,19237.0,191.7089,191.809,191.5269,191.5724,19237.0
2021-03-16 10:55:00,210.54,210.7,210.45,210.47,37823.0,191.5997,191.7453,191.5178,191.536,37823.0
2021-03-16 11:00:00,210.5,210.93,210.41,210.55,32381.0,191.5633,191.9546,191.4814,191.6088,32381.0
2021-03-16 11:05:00,210.45,210.69,210.32,210.38,45872.0,191.5178,191.7362,191.3995,191.4541,45872.0
2021-03-16 11:10:00,210.33,211.17,210.32,211.12,22275.0,191.4086,192.173,191.3995,192.1275,22275.0
2021-03-16 11:15:00,211.12,211.31,210.74,210.84,14163.0,192.1275,192.3004,191.7817,191.8727,14163.0
2021-03-16 11:20:00,210.86,211.06,210.59,210.75,20760.0,191.8909,192.0729,191.6452,191.7908,20760.0
2021-03-16 11:25:00,210.72,210.92,210.62,210.75,12631.0,191.7635,191.9455,191.6725,191.7908,12631.0
2021-03-16 11:30:00,210.65,210.7,210.46,210.57,21280.0,191.6998,191.7453,191.5269,191.627,21280.0
2021-03-16 11:35:00,210.66,210.77,210.51,210.58,15175.0,191.7089,191.809,191.5724,191.6361,15175.0
2021-03-16 11:40:00,210.61,211.19,210.6,211.03,15007.0,191.6634,192.1912,191.6543,192.0456,15007.0
2021-03-16 11:45:00,210.93,211.2,210.92,211.11,24276.0,191.9546,192.2003,191.9455,192.1184,24276.0
2021-03-16 11:50:00,211.09,211.37,211.09,211.31,11027.0,192.1002,192.355,192.1002,192.3004,11027.0
2021-03-16 11:55:00,211.31,211.61,211.31,211.54,14499.0,192.3004,192.5734,192.3004,192.5097,14499.0
2021-03-16 12:00:00,211.52,211.78,211.42,211.54,14362.0,192.4915,192.7282,192.4005,192.5097,14362.0
2021-03-16 12:05:00,211.53,211.53,211.23,211.45,14216.0,192.5006,192.5006,192.2276,192.4278,14216.0
2021-03-16 12:10:00,211.42,211.63,211.41,211.53,8115.0,192.4005,192.5916,192.3914,192.5006,8115.0
2021-03-16 12:15:00,211.56,211.79,211.35,211.39,10125.0,192.5279,192.7373,192.3368,192.3732,10125.0
2021-03-16 12:20:00,211.42,211.49,211.33,211.42,8351.0,192.4005,192.4642,192.3186,192.4005,8351.0
2021-03-16 12:25:00,211.42,211.46,211.25,211.36,9729.0,192.4005,192.4369,192.2458,192.3459,9729.0
2021-03-16 12:30:00,211.35,211.78,211.28,211.6,12188.0,192.3368,192.7282,192.2731,192.5643,12188.0
2021-03-16 12:35:00,211.54,211.84,211.49,211.84,9414.0,192.5097,192.7828,192.4642,192.7828,9414.0
2021-03-16 12:40:00,211.85,212.05,211.84,212.05,9004.0,192.7919,192.9739,192.7828,192.9739,9004.0
2021-03-16 12:45:00,212.03,212.03,211.76,211.76,12405.0,192.9557,192.9557,192.71,192.71,12405.0
2021-03-16 12:50:00,211.81,211.95,211.78,211.89,8956.0,192.7555,192.8829,192.7282,192.8283,8956.0
2021-03-16 12:55:00,211.92,212.16,211.82,211.94,8557.0,192.8556,193.074,192.7646,192.8738,8557.0
2021-03-16 13:00:00,211.96,212.38,211.9,212.19,12261.0,192.892,193.2742,192.8374,193.1013,12261.0
2021-03-16 13:05:00,212.21,212.22,212.04,212.11,6667.0,193.1195,193.1286,192.9648,193.0285,6667.0
2021-03-16 13:10:00,212.03,212.06,211.6,211.65,8623.0,192.9557,192.983,192.5643,192.6098,8623.0
2021-03-16 13:15:00,211.65,211.65,211.49,211.64,6887.0,192.6098,192.6098,192.4642,192.6007,6887.0
2021-03-16 13:20:00,211.64,211.93,211.55,211.88,7766.0,192.6007,192.8647,192.5188,192.8192,7766.0
2021-03-16 13:25:00,211.89,212.12,211.89,211.94,8313.0,192.8283,193.0376,192.8283,192.8738,8313.0
2021-03-16 13:30:00,211.93,211.93,211.62,211.68,11001.0,192.8647,192.8647,192.5825,192.6371,11001.0
2021-03-16 13:35:00,211.65,211.74,211.53,211.56,6329.0,192.6098,192.6918,192.5006,192.5279,6329.0
2021-03-16 13:40:00,211.57,211.67,211.46,211.58,8247.0,192.537,192.628,192.4369,192.5461,8247.0
2021-03-16 13:45:00,211.57,211.9,211.54,211.73,11300.0,192.537,192.8374,192.5097,192.6827,11300.0
2021-03-16 13:50:00,211.76,211.76,211.43,211.44,7421.0,192.71,192.71,192.4096,192.4187,7421.0
2021-03-16 13:55:00,211.44,211.47,211.29,211.37,5209.0,192.4187,192.446,192.2822,192.355,5209.0
2021-03-16 14:00:00,211.34,211.42,211.22,211.37,13913.0,192.3277,192.4005,192.2185,192.355,13913.0
2021-03-16 14:05:00,211.36,211.54,211.27,211.53,9054.0,192.3459,192.5097,192.264,192.5006,9054.0
2021-03-16 14:10:00,211.52,211.54,211.37,211.38,4654.0,192.4915,192.5097,192.355,192.3641,4654.0
2021-03-16 14:15:00,211.39,211.66,211.35,211.54,9801.0,192.3732,192.6189,192.3368,192.5097,9801.0
2021-03-16 14:20:00,211.45,211.47,211.34,211.4,9279.0,192.4278,192.446,192.3277,192.3823,9279.0
2021-03-16 14:25:00,211.41,211.49,211.24,211.33,16683.0,192.3914,192.4642,192.2367,192.3186,16683.0
2021-03-16 14:30:00,211.33,211.73,211.33,211.73,16169.0,192.3186,192.6827,192.3186,192.6827,16169.0
2021-03-16 14:35:00,211.73,211.93,211.69,211.93,13586.0,192.6827,192.8647,192.6463,192.8647,13586.0
2021-03-16 14:40:00,211.94,212.04,211.51,211.66,15587.0,192.8738,192.9648,192.4824,192.6189,15587.0
2021-03-16 14:45:00,211.75,211.95,211.71,211.91,12012.0,192.7009,192.8829,192.6645,192.8465,12012.0
2021-03-16 14:50:00,211.97,212.4,211.9,212.4,20858.0,192.9011,193.2924,192.8374,193.2924,20858.0
2021-03-16 14:55:00,212.43,212.43,212.16,212.36,17427.0,193.3197,193.3197,193.074,193.256,17427.0
2021-03-16 15:00:00,212.3,212.3,211.87,212.26,15529.0,193.2014,193.2014,192.8101,193.165,15529.0
2021-03-16 15:05:00,212.31,212.31,212.03,212.11,16651.0,193.2105,193.2105,192.9557,193.0285,16651.0
2021-03-16 15:10:00,212.11,212.39,212.03,212.26,18760.0,193.0285,193.2833,192.9557,193.165,18760.0
2021-03-16 15:15:00,212.29,212.52,212.21,212.49,15204.0,193.1923,193.4016,193.1195,193.3743,15204.0
2021-03-16 15:20:00,212.51,212.55,212.13,212.17,12071.0,193.3925,193.4289,193.0467,193.0831,12071.0
2021-03-16 15:25:00,212.14,212.22,212.0,212.07,11699.0,193.0558,193.1286,192.9284,192.9921,11699.0
2021-03-16 15:30:00,212.09,212.21,211.93,212.01,27482.0,193.0103,193.1195,192.8647,192.9375,27482.0
2021-03-16 15:35:00,212.0,212.26,211.96,212.21,29609.0,192.9284,193.165,192.892,193.1195,29609.0
2021-03-16 15:40:00,212.21,212.29,211.76,211.83,29466.0,193.1195,193.1923,192.71,192.7737,29466.0
2021-03-16 15:45:00,211.83,211.94,211.51,211.51,27079.0,192.7737,192.8738,192.4824,192.4824,27079.0
2021-03-16 15:50:00,211.56,211.84,211.56,211.72,43676.0,192.5279,192.7828,192.5279,192.6736,43676.0
2021-03-16 15:55:00,211.73,211.95,211.49,211.7,65454.0,192.6827,192.8829,192.4642,192.6554,65454.0
2021-03-17 09:30:00,211.43,211.83,210.01,210.73,106261.0,192.4096,192.7737,191.1174,191.7726,106261.0
2021-03-17 09:35:00,210.71,211.26,210.28,211.17,23293.0,191.7544,192.2549,191.3631,192.173,23293.0
2021-03-17 09:40:00,211.3,211.3,210.53,210.67,41797.0,192.2913,192.2913,191.5906,191.718,41797.0
2021-03-17 09:45:00,210.83,211.03,210.69,210.87,36525.0,191.8636,192.0456,191.7362,191.9,36525.0
2021-03-17 09:50:00,210.84,210.89,210.46,210.78,18492.0,191.8727,191.9182,191.5269,191.8181,18492.0
2021-03-17 09:55:00,210.8,210.8,210.24,210.37,16693.0,191.8363,191.8363,191.3267,191.445,16693.0
2021-03-17 10:00:00,210.33,210.34,209.89,209.95,24247.0,191.4086,191.4177,191.0082,191.0628,24247.0
2021-03-17 10:05:00,209.94,210.17,209.93,210.17,21879.0,191.0537,191.263,191.0446,191.263,21879.0
2021-03-17 10:10:00,210.18,210.72,210.1,210.68,19162.0,191.2721,191.7635,191.1993,191.7271,19162.0
2021-03-17 10:15:00,210.61,210.61,209.98,210.21,22329.0,191.6634,191.6634,191.0901,191.2994,22329.0
2021-03-17 10:20:00,210.17,210.17,209.82,210.12,15807.0,191.263,191.263,190.9445,191.2175,15807.0
2021-03-17 10:25:00,210.18,210.76,210.18,210.58,19321.0,191.2721,191.7999,191.2721,191.6361,19321.0
2021-03-17 10:30:00,210.58,210.64,210.09,210.25,22719.0,191.6361,191.6907,191.1902,191.3358,22719.0
2021-03-17 10:35:00,210.25,210.29,209.82,209.91,37552.0,191.3358,191.3722,190.9445,191.0264,37552.0
2021-03-17 10:40:00,209.94,210.73,209.91,210.69,21888.0,191.0537,191.7726,191.0264,191.7362,21888.0
2021-03-17 10:45:00,210.65,210.93,210.5,210.91,11474.0,191.6998,191.9546,191.5633,191.9364,11474.0
2021-03-17 10:50:00,210.97,210.99,210.72,210.72,11289.0,191.991,192.0092,191.7635,191.7635,11289.0
2021-03-17 10:55:00,210.74,210.91,210.24,210.24,11078.0,191.7817,191.9364,191.3267,191.3267,11078.0
2021-03-17 11:00:00,210.27,210.99,210.24,210.9,18085.0,191.354,192.0092,191.3267,191.9273,18085.0
2021-03-17 11:05:00,210.89,211.28,210.86,211.26,9147.0,191.9182,192.2731,191.8909,192.2549,9147.0
2021-03-17 11:10:00,211.26,211.51,211.25,211.32,14761.0,192.2549,192.4824,192.2458,192.3095,14761.0
2021-03-17 11:15:00,211.34,211.5,210.9,210.93,23583.0,192.3277,192.4733,191.9273,191.9546,23583.0
2021-03-17 11:20:00,210.92,211.13,210.67,210.98,16424.0,191.9455,192.1366,191.718,192.0001,16424.0
2021-03-17 11:25:00,210.98,211.4,210.98,211.4,11303.0,192.0001,192.3823,192.0001,192.3823,11303.0
2021-03-17 11:30:00,211.39,211.55,211.35,211.54,11734.0,192.3732,192.5188,192.3368,192.5097,11734.0
2021-03-17 11:35:00,211.57,212.14,211.56,212.14,10621.0,192.537,193.0558,192.5279,193.0558,10621.0
2021-03-17 11:40:00,212.07,212.13,211.8,211.99,13912.0,192.9921,193.0467,192.7464,192.9193,13912.0
2021-03-17 11:45:00,212.02,212.26,211.99,212.12,9337.0,192.9466,193.165,192.9193,193.0376,9337.0
2021-03-17 11:50:00,212.17,212.36,212.16,212.24,10751.0,193.0831,193.256,193.074,193.1468,10751.0
2021-03-17 11:55:00,212.24,212.66,212.15,212.6,14281.0,193.1468,193.529,193.0649,193.4744,14281.0
2021-03-17 12:00:00,212.61,213.11,212.57,213.11,15818.0,193.4835,193.9385,193.4471,193.9385,15818.0
2021-03-17 12:05:00,213.14,213.8,212.96,213.77,23002.0,193.9658,194.5664,193.802,194.5391,23002.0
2021-03-17 12:10:00,213.68,213.68,212.98,212.98,14527.0,194.4572,194.4572,193.8202,193.8202,14527.0
2021-03-17 12:15:00,212.98,213.09,212.9,213.06,15109.0,193.8202,193.9203,193.7474,193.893,15109.0
2021-03-17 12:20:00,213.09,213.09,212.67,212.74,12003.0,193.9203,193.9203,193.5381,193.6018,12003.0
2021-03-17 12:25:00,212.73,213.21,212.7,212.96,14795.0,193.5927,194.0295,193.5654,193.802,14795.0
2021-03-17 12:30:00,212.94,212.95,212.55,212.58,10047.0,193.7838,193.7929,193.4289,193.4562,10047.0
2021-03-17 12:35:00,212.58,212.84,212.37,212.8,11524.0,193.4562,193.6928,193.2651,193.6564,11524.0
2021-03-17 12:40:00,212.76,212.88,212.65,212.73,13001.0,193.62,193.7292,193.5199,193.5927,13001.0
2021-03-17 12:45:00,212.69,213.03,212.67,213.03,21639.0,193.5563,193.8657,193.5381,193.8657,21639.0
2021-03-17 12:50:00,213.03,213.03,212.67,213.0,15061.0,193.8657,193.8657,193.5381,193.8384,15061.0
2021-03-17 12:55:00,213.05,213.15,212.93,213.11,18206.0,193.8839,193.9749,193.7747,193.9385,18206.0
2021-03-17 13:00:00,213.14,213.27,213.06,213.11,17882.0,193.9658,194.0841,193.893,193.9385,17882.0
2021-03-17 13:05:00,213.13,213.35,212.98,213.04,12354.0,193.9567,194.1569,193.8202,193.8748,12354.0
2021-03-17 13:10:00,213.0,213.07,212.78,213.01,17621.0,193.8384,193.9021,193.6382,193.8475,17621.0
2021-03-17 13:15:00,212.98,212.98,212.6,212.77,12580.0,193.8202,193.8202,193.4744,193.6291,12580.0
2021-03-17 13:20:00,212.7,212.81,212.58,212.81,11909.0,193.5654,193.6655,193.4562,193.6655,11909.0
2021-03-17 13:25:00,212.77,212.92,212.73,212.75,7092.0,193.6291,193.7656,193.5927,193.6109,7092.0
2021-03-17 13:30:00,212.78,213.0,212.75,212.91,14548.0,193.6382,193.8384,193.6109,193.7565,14548.0
2021-03-17 13:35:00,212.91,213.05,212.89,212.92,12134.0,193.7565,193.8839,193.7383,193.7656,12134.0
2021-03-17 13:40:00,212.9,212.9,212.56,212.59,6415.0,193.7474,193.7474,193.438,193.4653,6415.0
2021-03-17 13:45:00,212.62,212.81,212.53,212.8,13717.0,193.4926,193.6655,193.4107,193.6564,13717.0
2021-03-17 13:50:00,212.73,212.96,212.65,212.68,9156.0,193.5927,193.802,193.5199,193.5472,9156.0
2021-03-17 13:55:00,212.62,212.92,212.49,212.78,18427.0,193.4926,193.7656,193.3743,193.6382,18427.0
2021-03-17 14:00:00,212.82,213.49,212.73,213.1,18207.0,193.6746,194.2843,193.5927,193.9294,18207.0
2021-03-17 14:05:00,213.03,213.31,212.94,213.26,11317.0,193.8657,194.1205,193.7838,194.075,11317.0
2021-03-17 14:10:00,213.27,213.5,212.98,213.19,12205.0,194.0841,194.2934,193.8202,194.0113,12205.0
2021-03-17 14:15:00,213.24,213.45,213.0,213.21,21994.0,194.0568,194.2479,193.8384,194.0295,21994.0
2021-03-17 14:20:00,213.24,213.27,212.85,213.0,14343.0,194.0568,194.0841,193.7019,193.8384,14343.0
2021-03-17 14:25:00,213.0,213.15,212.64,212.71,13191.0,193.8384,193.9749,193.5108,193.5745,13191.0
2021-03-17 14:30:00,212.66,212.95,212.56,212.9,14699.0,193.529,193.7929,193.438,193.7474,14699.0
2021-03-17 14:35:00,212.9,213.54,212.9,213.54,22043.0,193.7474,194.3298,193.7474,194.3298,22043.0
2021-03-17 14:40:00,213.54,213.84,213.44,213.75,19108.0,194.3298,194.6028,194.2388,194.5209,19108.0
2021-03-17 14:45:00,213.75,213.79,213.42,213.6,17305.0,194.5209,194.5573,194.2206,194.3844,17305.0
2021-03-17 14:50:00,213.57,213.7,213.29,213.57,12373.0,194.3571,194.4754,194.1023,194.3571,12373.0
2021-03-17 14:55:00,213.58,214.23,213.45,214.03,36317.0,194.3662,194.9578,194.2479,194.7757,36317.0
2021-03-17 15:00:00,213.95,213.95,213.4,213.74,20834.0,194.7029,194.7029,194.2024,194.5118,20834.0
2021-03-17 15:05:00,213.74,213.77,213.51,213.56,18119.0,194.5118,194.5391,194.3025,194.348,18119.0
2021-03-17 15:10:00,213.56,213.56,212.98,213.14,18883.0,194.348,194.348,193.8202,193.9658,18883.0
2021-03-17 15:15:00,213.18,213.3,213.08,213.12,19999.0,194.0022,194.1114,193.9112,193.9476,19999.0
2021-03-17 15:20:00,213.12,213.13,212.64,212.7,25658.0,193.9476,193.9567,193.5108,193.5654,25658.0
2021-03-17 15:25:00,212.61,212.83,212.56,212.82,30604.0,193.4835,193.6837,193.438,193.6746,30604.0
2021-03-17 15:30:00,212.82,212.88,212.53,212.53,39217.0,193.6746,193.7292,193.4107,193.4107,39217.0
2021-03-17 15:35:00,212.53,212.96,212.45,212.94,40386.0,193.4107,193.802,193.3379,193.7838,40386.0
2021-03-17 15:40:00,212.94,212.99,212.21,212.3,41022.0,193.7838,193.8293,193.1195,193.2014,41022.0
2021-03-17 15:45:00,212.29,212.42,211.97,212.4,46228.0,193.1923,193.3106,192.9011,193.2924,46228.0
2021-03-17 15:50:00,212.39,212.39,212.02,212.16,67639.0,193.2833,193.2833,192.9466,193.074,67639.0
2021-03-17 15:55:00,212.18,212.55,212.12,212.44,93420.0,193.0922,193.4289,193.0376,193.3288,93420.0
2021-03-18 09:30:00,211.44,213.05,211.44,213.02,48923.0,192.4187,193.8839,192.4187,193.8566,48923.0
2021-03-18 09:35:00,213.11,213.63,212.87,213.63,19697.0,193.9385,194.4117,193.7201,194.4117,19697.0
2021-03-18 09:40:00,213.73,213.99,213.59,213.66,12937.0,194.5027,194.7393,194.3753,194.439,12937.0
2021-03-18 09:45:00,213.52,213.74,213.31,213.31,11099.0,194.3116,194.5118,194.1205,194.1205,11099.0
2021-03-18 09:50:00,213.17,213.17,212.71,213.01,14116.0,193.9931,193.9931,193.5745,193.8475,14116.0
2021-03-18 09:55:00,212.93,212.97,212.64,212.79,20908.0,193.7747,193.8111,193.5108,193.6473,20908.0
2021-03-18 10:00:00,212.79,213.25,212.74,213.01,23275.0,193.6473,194.0659,193.6018,193.8475,23275.0
2021-03-18 10:05:00,212.98,213.62,212.93,213.62,18048.0,193.8202,194.4026,193.7747,194.4026,18048.0
2021-03-18 10:10:00,213.65,213.77,213.47,213.71,15688.0,194.4299,194.5391,194.2661,194.4845,15688.0
2021-03-18 10:15:00,213.81,213.81,213.54,213.73,9496.0,194.5755,194.5755,194.3298,194.5027,9496.0
2021-03-18 10:20:00,213.74,213.87,213.53,213.64,13175.0,194.5118,194.6301,194.3207,194.4208,13175.0
2021-03-18 10:25:00,213.65,214.26,213.65,214.08,10268.0,194.4299,194.9851,194.4299,194.8212,10268.0
2021-03-18 10:30:00,214.03,214.45,214.01,214.44,12835.0,194.7757,195.158,194.7575,195.1489,12835.0
2021-03-18 10:35:00,214.37,214.45,214.1,214.11,13665.0,195.0852,195.158,194.8394,194.8485,13665.0
2021-03-18 10:40:00,214.09,214.26,213.97,214.2,19799.0,194.8303,194.9851,194.7211,194.9304,19799.0
2021-03-18 10:45:00,214.21,214.82,214.2,214.42,17028.0,194.9395,195.4947,194.9304,195.1307,17028.0
2021-03-18 10:50:00,214.48,214.83,214.48,214.55,24693.0,195.1853,195.5038,195.1853,195.249,24693.0
2021-03-18 10:55:00,214.52,214.68,214.41,214.46,12490.0,195.2217,195.3673,195.1216,195.1671,12490.0
2021-03-18 11:00:00,214.5,214.92,214.5,214.92,15475.0,195.2035,195.5857,195.2035,195.5857,15475.0
2021-03-18 11:05:00,214.91,215.56,214.91,215.48,19781.0,195.5766,196.1681,195.5766,196.0953,19781.0
2021-03-18 11:10:00,215.44,215.53,215.14,215.23,15243.0,196.0589,196.1408,195.7859,195.8678,15243.0
2021-03-18 11:15:00,215.22,215.26,214.91,215.2,14273.0,195.8587,195.8951,195.5766,195.8405,14273.0
2021-03-18 11:20:00,215.16,215.68,215.16,215.53,26625.0,195.8041,196.2773,195.8041,196.1408,26625.0
2021-03-18 11:25:00,215.48,216.24,215.44,216.09,31809.0,196.0953,196.7869,196.0589,196.6504,31809.0
2021-03-18 11:30:00,216.05,216.05,215.42,215.57,18208.0,196.614,196.614,196.0407,196.1772,18208.0
2021-03-18 11:35:00,215.56,215.8,215.37,215.8,12372.0,196.1681,196.3865,195.9952,196.3865,12372.0
2021-03-18 11:40:00,215.76,215.94,215.67,215.9,13093.0,196.3501,196.5139,196.2682,196.4775,13093.0
2021-03-18 11:45:00,215.9,216.18,215.84,216.15,15857.0,196.4775,196.7323,196.4229,196.705,15857.0
2021-03-18 11:50:00,216.17,216.65,216.12,216.57,19274.0,196.7232,197.16,196.6777,197.0872,19274.0
2021-03-18 11:55:00,216.65,216.67,216.26,216.67,15845.0,197.16,197.1782,196.8051,197.1782,15845.0
2021-03-18 12:00:00,216.67,216.78,216.5,216.76,28146.0,197.1782,197.2784,197.0235,197.2602,28146.0
2021-03-18 12:05:00,216.77,216.9,216.68,216.81,20202.0,197.2693,197.3876,197.1873,197.3057,20202.0
2021-03-18 12:10:00,216.77,216.84,216.46,216.65,19987.0,197.2693,197.333,196.9871,197.16,19987.0
2021-03-18 12:15:00,216.65,216.71,216.36,216.57,19465.0,197.16,197.2146,196.8961,197.0872,19465.0
2021-03-18 12:20:00,216.62,216.77,216.4,216.69,12617.0,197.1327,197.2693,196.9325,197.1964,12617.0
2021-03-18 12:25:00,216.7,216.7,216.33,216.46,15961.0,197.2055,197.2055,196.8688,196.9871,15961.0
2021-03-18 12:30:00,216.5,216.52,216.34,216.42,13205.0,197.0235,197.0417,196.8779,196.9507,13205.0
2021-03-18 12:35:00,216.4,216.41,216.28,216.35,10453.0,196.9325,196.9416,196.8233,196.887,10453.0
2021-03-18 12:40:00,216.35,216.39,216.11,216.2,13835.0,196.887,196.9234,196.6686,196.7505,13835.0
2021-03-18 12:45:00,216.24,216.53,216.24,216.49,21170.0,196.7869,197.0508,196.7869,197.0144,21170.0
2021-03-18 12:50:00,216.51,216.91,216.51,216.78,23625.0,197.0326,197.3967,197.0326,197.2784,23625.0
2021-03-18 12:55:00,216.78,216.85,216.35,216.36,44261.0,197.2784,197.3421,196.887,196.8961,44261.0
2021-03-18 13:00:00,216.38,216.78,216.37,216.74,16405.0,196.9143,197.2784,196.9052,197.2419,16405.0
2021-03-18 13:05:00,216.74,216.79,216.52,216.52,16856.0,197.2419,197.2875,197.0417,197.0417,16856.0
2021-03-18 13:10:00,216.55,216.71,216.41,216.68,13791.0,197.069,197.2146,196.9416,197.1873,13791.0
2021-03-18 13:15:00,216.61,216.8,216.48,216.77,16455.0,197.1236,197.2966,197.0053,197.2693,16455.0
2021-03-18 13:20:00,216.81,217.04,216.73,216.94,18916.0,197.3057,197.515,197.2328,197.424,18916.0
2021-03-18 13:25:00,216.93,217.1,216.92,216.98,9576.0,197.4149,197.5696,197.4058,197.4604,9576.0
2021-03-18 13:30:00,216.96,217.23,216.93,217.23,10698.0,197.4422,197.6879,197.4149,197.6879,10698.0
2021-03-18 13:35:00,217.23,217.44,217.2,217.33,15160.0,197.6879,197.879,197.6606,197.7789,15160.0
2021-03-18 13:40:00,217.35,217.35,217.18,217.21,29320.0,197.7971,197.7971,197.6424,197.6697,29320.0
2021-03-18 13:45:00,217.24,217.4,217.18,217.37,11303.0,197.697,197.8426,197.6424,197.8153,11303.0
2021-03-18 13:50:00,217.37,217.71,217.36,217.65,10179.0,197.8153,198.1247,197.8062,198.0701,10179.0
2021-03-18 13:55:00,217.68,217.7,217.49,217.49,8459.0,198.0974,198.1156,197.9245,197.9245,8459.0
2021-03-18 14:00:00,217.54,217.56,217.12,217.37,17520.0,197.97,197.9882,197.5878,197.8153,17520.0
2021-03-18 14:05:00,217.38,217.58,217.31,217.31,23633.0,197.8244,198.0064,197.7607,197.7607,23633.0
2021-03-18 14:10:00,217.25,217.27,216.95,217.12,14726.0,197.7061,197.7243,197.4331,197.5878,14726.0
2021-03-18 14:15:00,217.17,217.17,216.61,216.65,13274.0,197.6333,197.6333,197.1236,197.16,13274.0
2021-03-18 14:20:00,216.61,216.7,216.28,216.37,18844.0,197.1236,197.2055,196.8233,196.9052,18844.0
2021-03-18 14:25:00,216.37,216.37,215.87,215.92,24776.0,196.9052,196.9052,196.4502,196.4957,24776.0
2021-03-18 14:30:00,215.86,216.21,215.72,215.88,34412.0,196.4411,196.7596,196.3137,196.4593,34412.0
2021-03-18 14:35:00,215.88,215.88,215.02,215.17,45681.0,196.4593,196.4593,195.6767,195.8132,45681.0
2021-03-18 14:40:00,215.16,215.17,214.48,214.91,32838.0,195.8041,195.8132,195.1853,195.5766,32838.0
2021-03-18 14:45:00,214.93,215.6,214.92,215.59,40054.0,195.5948,196.2045,195.5857,196.1954,40054.0
2021-03-18 14:50:00,215.59,215.9,215.42,215.62,21801.0,196.1954,196.4775,196.0407,196.2227,21801.0
2021-03-18 14:55:00,215.68,216.07,215.62,216.05,26963.0,196.2773,196.6322,196.2227,196.614,26963.0
2021-03-18 15:00:00,216.09,216.24,215.85,215.85,26085.0,196.6504,196.7869,196.432,196.432,26085.0
2021-03-18 15:05:00,215.8,215.88,215.45,215.86,17196.0,196.3865,196.4593,196.068,196.4411,17196.0
2021-03-18 15:10:00,215.88,216.06,215.72,216.03,22940.0,196.4593,196.6231,196.3137,196.5958,22940.0
2021-03-18 15:15:00,216.0,216.09,215.83,216.01,25918.0,196.5685,196.6504,196.4138,196.5776,25918.0
2021-03-18 15:20:00,215.99,216.01,215.47,215.48,23929.0,196.5594,196.5776,196.0862,196.0953,23929.0
2021-03-18 15:25:00,215.57,215.89,215.53,215.82,27161.0,196.1772,196.4684,196.1408,196.4047,27161.0
2021-03-18 15:30:00,215.82,215.94,215.53,215.66,58487.0,196.4047,196.5139,196.1408,196.2591,58487.0
2021-03-18 15:35:00,215.64,216.04,215.52,215.76,29740.0,196.2409,196.6049,196.1317,196.3501,29740.0
2021-03-18 15:40:00,215.77,215.78,215.52,215.58,32382.0,196.3592,196.3683,196.1317,196.1863,32382.0
2021-03-18 15:45:00,215.62,215.69,215.18,215.29,47830.0,196.2227,196.2864,195.8223,195.9224,47830.0
2021-03-18 15:50:00,215.23,215.42,214.95,215.35,100957.0,195.8678,196.0407,195.613,195.977,100957.0
2021-03-18 15:55:00,215.34,215.71,215.3,215.33,126364.0,195.9679,196.3046,195.9315,195.9588,126364.0
2021-03-19 09:30:00,215.43,215.53,214.08,214.08,420603.0,196.0498,196.1408,194.8212,194.8212,420603.0
2021-03-19 09:35:00,214.25,214.55,213.81,213.99,19467.0,194.976,195.249,194.5755,194.7393,19467.0
2021-03-19 09:40:00,213.91,213.91,212.49,212.49,25769.0,194.6665,194.6665,193.3743,193.3743,25769.0
2021-03-19 09:45:00,212.59,212.59,211.42,211.61,19489.0,193.4653,193.4653,192.4005,192.5734,19489.0
2021-03-19 09:50:00,211.59,212.21,211.44,211.74,33617.0,192.5552,193.1195,192.4187,192.6918,33617.0
2021-03-19 09:55:00,211.68,211.94,211.2,211.3,26205.0,192.6371,192.8738,192.2003,192.2913,26205.0
2021-03-19 10:00:00,211.17,211.42,210.83,210.87,32627.0,192.173,192.4005,191.8636,191.9,32627.0
2021-03-19 10:05:00,210.9,210.9,210.35,210.67,35052.0,191.9273,191.9273,191.4268,191.718,35052.0
2021-03-19 10:10:00,210.68,211.08,210.45,210.99,29632.0,191.7271,192.0911,191.5178,192.0092,29632.0
2021-03-19 10:15:00,210.94,210.96,210.61,210.75,33231.0,191.9637,191.9819,191.6634,191.7908,33231.0
2021-03-19 10:20:00,210.82,211.03,210.71,210.72,33134.0,191.8545,192.0456,191.7544,191.7635,33134.0
2021-03-19 10:25:00,210.65,210.66,210.02,210.05,45077.0,191.6998,191.7089,191.1265,191.1538,45077.0
2021-03-19 10:30:00,210.11,210.23,209.43,209.71,40088.0,191.2084,191.3176,190.5896,190.8444,40088.0
2021-03-19 10:35:00,209.74,209.84,209.21,209.52,38462.0,190.8717,190.9627,190.3894,190.6715,38462.0
2021-03-19 10:40:00,209.48,209.72,209.28,209.45,27911.0,190.6351,190.8535,190.4531,190.6078,27911.0
2021-03-19 10:45:00,209.48,209.65,209.26,209.65,20248.0,190.6351,190.7898,190.4349,190.7898,20248.0
2021-03-19 10:50:00,209.76,210.54,209.76,210.44,34305.0,190.8899,191.5997,190.8899,191.5087,34305.0
2021-03-19 10:55:00,210.42,210.61,210.2,210.61,31090.0,191.4905,191.6634,191.2903,191.6634,31090.0
2021-03-19 11:00:00,210.64,211.02,210.59,210.83,23947.0,191.6907,192.0365,191.6452,191.8636,23947.0
2021-03-19 11:05:00,210.78,210.78,210.3,210.3,19473.0,191.8181,191.8181,191.3813,191.3813,19473.0
2021-03-19 11:10:00,210.35,210.38,209.98,210.06,17852.0,191.4268,191.4541,191.0901,191.1629,17852.0
2021-03-19 11:15:00,210.12,210.21,209.81,209.94,17494.0,191.2175,191.2994,190.9354,191.0537,17494.0
2021-03-19 11:20:00,209.91,210.34,209.77,209.92,18331.0,191.0264,191.4177,190.899,191.0355,18331.0
2021-03-19 11:25:00,209.98,210.0,209.61,209.66,21047.0,191.0901,191.1083,190.7534,190.7989,21047.0
2021-03-19 11:30:00,209.63,210.53,209.58,210.53,41571.0,190.7716,191.5906,190.7261,191.5906,41571.0
2021-03-19 11:35:00,210.58,210.92,210.53,210.87,21964.0,191.6361,191.9455,191.5906,191.9,21964.0
2021-03-19 11:40:00,210.98,211.12,210.81,211.06,16098.0,192.0001,192.1275,191.8454,192.0729,16098.0
2021-03-19 11:45:00,211.02,211.39,211.02,211.35,13835.0,192.0365,192.3732,192.0365,192.3368,13835.0
2021-03-19 11:50:00,211.32,212.02,211.32,211.98,24113.0,192.3095,192.9466,192.3095,192.9102,24113.0
2021-03-19 11:55:00,212.01,212.23,211.62,211.69,22978.0,192.9375,193.1377,192.5825,192.6463,22978.0
2021-03-19 12:00:00,211.75,211.79,211.5,211.53,15801.0,192.7009,192.7373,192.4733,192.5006,15801.0
2021-03-19 12:05:00,211.52,211.7,211.35,211.68,17780.0,192.4915,192.6554,192.3368,192.6371,17780.0
2021-03-19 12:10:00,211.64,211.7,211.46,211.46,16122.0,192.6007,192.6554,192.4369,192.4369,16122.0
2021-03-19 12:15:00,211.47,211.73,211.46,211.69,22336.0,192.446,192.6827,192.4369,192.6463,22336.0
2021-03-19 12:20:00,211.71,212.44,211.65,212.42,15074.0,192.6645,193.3288,192.6098,193.3106,15074.0
2021-03-19 12:25:00,212.48,213.05,212.48,212.83,17012.0,193.3652,193.8839,193.3652,193.6837,17012.0
2021-03-19 12:30:00,212.87,212.97,212.61,212.61,12329.0,193.7201,193.8111,193.4835,193.4835,12329.0
2021-03-19 12:35:00,212.56,212.61,212.33,212.34,11583.0,193.438,193.4835,193.2287,193.2378,11583.0
2021-03-19 12:40:00,212.35,212.72,212.33,212.6,18018.0,193.2469,193.5836,193.2287,193.4744,18018.0
2021-03-19 12:45:00,212.56,212.6,212.28,212.39,10215.0,193.438,193.4744,193.1832,193.2833,10215.0
2021-03-19 12:50:00,212.4,212.43,212.29,212.35,6392.0,193.2924,193.3197,193.1923,193.2469,6392.0
2021-03-19 12:55:00,212.3,212.52,212.26,212.51,9350.0,193.2014,193.4016,193.165,193.3925,9350.0
2021-03-19 13:00:00,212.52,212.63,212.18,212.28,11129.0,193.4016,193.5017,193.0922,193.1832,11129.0
2021-03-19 13:05:00,212.27,212.3,211.69,211.89,6452.0,193.1741,193.2014,192.6463,192.8283,6452.0
2021-03-19 13:10:00,211.95,211.98,211.73,211.82,6863.0,192.8829,192.9102,192.6827,192.7646,6863.0
2021-03-19 13:15:00,211.8,212.02,211.8,212.0,14029.0,192.7464,192.9466,192.7464,192.9284,14029.0
2021-03-19 13:20:00,212.02,212.04,211.81,212.04,4169.0,192.9466,192.9648,192.7555,192.9648,4169.0
2021-03-19 13:25:00,212.04,212.23,212.01,212.15,6924.0,192.9648,193.1377,192.9375,193.0649,6924.0
2021-03-19 13:30:00,212.17,212.27,212.05,212.22,9460.0,193.0831,193.1741,192.9739,193.1286,9460.0
2021-03-19 13:35:00,212.22,212.33,211.97,212.17,12758.0,193.1286,193.2287,192.9011,193.0831,12758.0
2021-03-19 13:40:00,212.16,212.32,212.09,212.1,11004.0,193.074,193.2196,193.0103,193.0194,11004.0
2021-03-19 13:45:00,212.1,212.29,212.1,212.23,5044.0,193.0194,193.1923,193.0194,193.1377,5044.0
2021-03-19 13:50:00,212.25,212.39,212.23,212.33,3746.0,193.1559,193.2833,193.1377,193.2287,3746.0
2021-03-19 13:55:00,212.37,212.41,212.21,212.41,7935.0,193.2651,193.3015,193.1195,193.3015,7935.0
2021-03-19 14:00:00,212.37,212.49,212.24,212.24,10453.0,193.2651,193.3743,193.1468,193.1468,10453.0
2021-03-19 14:05:00,212.24,212.32,211.82,211.9,6704.0,193.1468,193.2196,192.7646,192.8374,6704.0
2021-03-19 14:10:00,211.88,212.01,211.79,211.96,8992.0,192.8192,192.9375,192.7373,192.892,8992.0
2021-03-19 14:15:00,212.02,212.02,211.86,211.87,5470.0,192.9466,192.9466,192.801,192.8101,5470.0
2021-03-19 14:20:00,211.9,211.94,211.77,211.85,5593.0,192.8374,192.8738,192.7191,192.7919,5593.0
2021-03-19 14:25:00,211.85,212.16,211.8,212.15,8412.0,192.7919,193.074,192.7464,193.0649,8412.0
2021-03-19 14:30:00,212.16,212.19,211.93,211.96,9918.0,193.074,193.1013,192.8647,192.892,9918.0
2021-03-19 14:35:00,211.98,212.08,211.93,211.95,7042.0,192.9102,193.0012,192.8647,192.8829,7042.0
2021-03-19 14:40:00,212.0,212.3,211.96,212.26,13630.0,192.9284,193.2014,192.892,193.165,13630.0
2021-03-19 14:45:00,212.23,212.29,212.11,212.24,11896.0,193.1377,193.1923,193.0285,193.1468,11896.0
2021-03-19 14:50:00,212.23,212.41,212.18,212.29,9093.0,193.1377,193.3015,193.0922,193.1923,9093.0
2021-03-19 14:55:00,212.38,213.02,212.37,212.97,11212.0,193.2742,193.8566,193.2651,193.8111,11212.0
2021-03-19 15:00:00,212.97,213.04,212.88,212.97,10244.0,193.8111,193.8748,193.7292,193.8111,10244.0
2021-03-19 15:05:00,212.94,212.98,212.79,212.89,13505.0,193.7838,193.8202,193.6473,193.7383,13505.0
2021-03-19 15:10:00,212.89,213.15,212.85,213.15,14052.0,193.7383,193.9749,193.7019,193.9749,14052.0
2021-03-19 15:15:00,213.16,213.43,213.03,213.17,23818.0,193.984,194.2297,193.8657,193.9931,23818.0
2021-03-19 15:20:00,213.21,213.34,213.06,213.06,19281.0,194.0295,194.1478,193.893,193.893,19281.0
2021-03-19 15:25:00,213.06,213.59,213.06,213.59,19557.0,193.893,194.3753,193.893,194.3753,19557.0
2021-03-19 15:30:00,213.59,214.04,213.41,214.03,28890.0,194.3753,194.7848,194.2115,194.7757,28890.0
2021-03-19 15:35:00,214.03,214.35,213.76,213.76,53115.0,194.7757,195.067,194.53,194.53,53115.0
2021-03-19 15:40:00,213.81,214.4,213.81,213.9,72710.0,194.5755,195.1125,194.5755,194.6574,72710.0
2021-03-19 15:45:00,213.93,213.99,212.88,213.39,92875.0,194.6847,194.7393,193.7292,194.1933,92875.0
2021-03-19 15:50:00,213.36,213.39,211.35,211.47,152511.0,194.166,194.1933,192.3368,192.446,152511.0
2021-03-19 15:55:00,211.39,211.62,210.18,210.8,452216.0,192.3732,192.5825,191.2721,191.8363,452216.0
2021-03-22 09:30:00,210.08,210.81,208.35,209.09,176783.0,191.1811,191.8454,189.6067,190.2801,176783.0
2021-03-22 09:35:00,208.74,210.46,208.74,210.19,98926.0,189.9616,191.5269,189.9616,191.2812,98926.0
2021-03-22 09:40:00,210.18,210.35,209.6,210.05,59283.0,191.2721,191.4268,190.7443,191.1538,59283.0
2021-03-22 09:45:00,210.12,210.29,209.09,209.09,60823.0,191.2175,191.3722,190.2801,190.2801,60823.0
2021-03-22 09:50:00,209.17,209.17,206.63,206.74,117423.0,190.353,190.353,188.0415,188.1416,117423.0
2021-03-22 09:55:00,206.76,208.11,206.7,207.52,87900.0,188.1598,189.3883,188.1052,188.8514,87900.0
2021-03-22 10:00:00,207.45,208.39,207.2,207.98,43593.0,188.7877,189.6431,188.5602,189.27,43593.0
2021-03-22 10:05:00,208.07,208.07,207.02,207.45,38763.0,189.3519,189.3519,188.3964,188.7877,38763.0
2021-03-22 10:10:00,207.45,207.45,206.69,206.87,58568.0,188.7877,188.7877,188.0961,188.2599,58568.0
2021-03-22 10:15:00,206.91,207.54,206.81,206.85,39832.0,188.2963,188.8696,188.2053,188.2417,39832.0
2021-03-22 10:20:00,206.77,207.15,206.26,206.34,54332.0,188.1689,188.5147,187.7047,187.7775,54332.0
2021-03-22 10:25:00,206.41,206.93,206.03,206.87,73283.0,187.8412,188.3145,187.4954,188.2599,73283.0
2021-03-22 10:30:00,206.93,206.96,206.6,206.61,25746.0,188.3145,188.3418,188.0141,188.0232,25746.0
2021-03-22 10:35:00,206.63,206.64,205.91,206.14,47462.0,188.0415,188.0506,187.3862,187.5955,47462.0
2021-03-22 10:40:00,206.19,206.79,206.07,206.6,37222.0,187.641,188.1871,187.5318,188.0141,37222.0
2021-03-22 10:45:00,206.5,206.5,206.11,206.33,21236.0,187.9231,187.9231,187.5682,187.7684,21236.0
2021-03-22 10:50:00,206.4,206.48,206.14,206.19,20335.0,187.8321,187.9049,187.5955,187.641,20335.0
2021-03-22 10:55:00,206.15,206.4,206.13,206.29,26256.0,187.6046,187.8321,187.5864,187.732,26256.0
2021-03-22 11:00:00,206.28,206.63,206.04,206.51,51429.0,187.7229,188.0415,187.5045,187.9322,51429.0
2021-03-22 11:05:00,206.47,206.47,205.82,205.87,24805.0,187.8958,187.8958,187.3043,187.3498,24805.0
2021-03-22 11:10:00,205.84,205.86,205.46,205.59,38779.0,187.3225,187.3407,186.9767,187.095,38779.0
2021-03-22 11:15:00,205.53,205.57,204.78,204.83,59434.0,187.0404,187.0768,186.3579,186.4034,59434.0
2021-03-22 11:20:00,204.81,205.65,204.79,205.35,44265.0,186.3852,187.1496,186.367,186.8766,44265.0
2021-03-22 11:25:00,205.29,205.41,204.89,205.17,29168.0,186.822,186.9312,186.458,186.7128,29168.0
2021-03-22 11:30:00,205.15,205.38,204.92,205.23,43724.0,186.6946,186.9039,186.4853,186.7674,43724.0
2021-03-22 11:35:00,205.16,206.07,205.14,205.97,31613.0,186.7037,187.5318,186.6855,187.4408,31613.0
2021-03-22 11:40:00,205.94,206.11,205.62,206.05,23019.0,187.4135,187.5682,187.1223,187.5136,23019.0
2021-03-22 11:45:00,206.02,206.08,205.45,205.55,38700.0,187.4863,187.5409,186.9676,187.0586,38700.0
2021-03-22 11:50:00,205.55,205.78,205.35,205.78,29573.0,187.0586,187.2679,186.8766,187.2679,29573.0
2021-03-22 11:55:00,205.77,205.97,205.32,205.66,33504.0,187.2588,187.4408,186.8493,187.1587,33504.0
2021-03-22 12:00:00,205.61,206.32,205.58,205.76,44571.0,187.1132,187.7593,187.0859,187.2497,44571.0
2021-03-22 12:05:00,205.81,205.86,205.4,205.64,19618.0,187.2952,187.3407,186.9221,187.1405,19618.0
2021-03-22 12:10:00,205.66,205.95,205.55,205.88,17344.0,187.1587,187.4226,187.0586,187.3589,17344.0
2021-03-22 12:15:00,205.88,206.02,205.63,205.86,32577.0,187.3589,187.4863,187.1314,187.3407,32577.0
2021-03-22 12:20:00,205.86,206.88,205.8,206.73,258678.0,187.3407,188.269,187.2861,188.1325,258678.0
2021-03-22 12:25:00,206.74,206.74,205.66,205.72,189161.0,188.1416,188.1416,187.1587,187.2133,189161.0
2021-03-22 12:30:00,205.77,206.15,205.3,205.49,77823.0,187.2588,187.6046,186.8311,187.004,77823.0
2021-03-22 12:35:00,205.46,205.67,205.12,205.24,42638.0,186.9767,187.1678,186.6673,186.7765,42638.0
2021-03-22 12:40:00,205.25,205.76,205.22,205.71,27123.0,186.7856,187.2497,186.7583,187.2042,27123.0
2021-03-22 12:45:00,205.71,206.06,205.51,205.69,36559.0,187.2042,187.5227,187.0222,187.186,36559.0
2021-03-22 12:50:00,205.72,206.02,205.7,205.9,21082.0,187.2133,187.4863,187.1951,187.3771,21082.0
2021-03-22 12:55:00,205.9,206.17,205.7,206.13,19307.0,187.3771,187.6228,187.1951,187.5864,19307.0
2021-03-22 13:00:00,206.19,206.23,205.72,205.92,22959.0,187.641,187.6774,187.2133,187.3953,22959.0
2021-03-22 13:05:00,205.92,206.03,205.8,205.9,14271.0,187.3953,187.4954,187.2861,187.3771,14271.0
2021-03-22 13:10:00,205.94,206.07,205.6,205.86,18365.0,187.4135,187.5318,187.1041,187.3407,18365.0
2021-03-22 13:15:00,205.83,206.08,205.75,206.08,15575.0,187.3134,187.5409,187.2406,187.5409,15575.0
2021-03-22 13:20:00,206.09,206.14,205.78,205.93,23362.0,187.55,187.5955,187.2679,187.4044,23362.0
2021-03-22 13:25:00,205.9,206.12,205.83,206.12,19184.0,187.3771,187.5773,187.3134,187.5773,19184.0
2021-03-22 13:30:00,206.17,206.19,205.97,206.07,20832.0,187.6228,187.641,187.4408,187.5318,20832.0
2021-03-22 13:35:00,206.03,206.22,206.0,206.19,11418.0,187.4954,187.6683,187.4681,187.641,11418.0
2021-03-22 13:40:00,206.2,206.28,205.95,206.06,24026.0,187.6501,187.7229,187.4226,187.5227,24026.0
2021-03-22 13:45:00,206.03,206.21,206.01,206.19,19173.0,187.4954,187.6592,187.4772,187.641,19173.0
2021-03-22 13:50:00,206.16,206.23,206.0,206.09,15779.0,187.6137,187.6774,187.4681,187.55,15779.0
2021-03-22 13:55:00,206.05,206.22,206.02,206.12,20670.0,187.5136,187.6683,187.4863,187.5773,20670.0
2021-03-22 14:00:00,206.1,206.28,206.09,206.25,33364.0,187.5591,187.7229,187.55,187.6956,33364.0
2021-03-22 14:05:00,206.21,206.62,206.19,206.26,24202.0,187.6592,188.0324,187.641,187.7047,24202.0
2021-03-22 14:10:00,206.22,206.42,206.16,206.22,13122.0,187.6683,187.8503,187.6137,187.6683,13122.0
2021-03-22 14:15:00,206.2,206.3,206.01,206.3,9641.0,187.6501,187.7411,187.4772,187.7411,9641.0
2021-03-22 14:20:00,206.3,206.39,206.19,206.23,13815.0,187.7411,187.823,187.641,187.6774,13815.0
2021-03-22 14:25:00,206.21,206.53,206.13,206.41,11798.0,187.6592,187.9504,187.5864,187.8412,11798.0
2021-03-22 14:30:00,206.41,206.73,206.38,206.65,16555.0,187.8412,188.1325,187.8139,188.0597,16555.0
2021-03-22 14:35:00,206.64,206.77,206.62,206.68,22250.0,188.0506,188.1689,188.0324,188.087,22250.0
2021-03-22 14:40:00,206.68,206.77,206.58,206.67,24748.0,188.087,188.1689,187.9959,188.0779,24748.0
2021-03-22 14:45:00,206.64,206.92,206.62,206.92,12953.0,188.0506,188.3054,188.0324,188.3054,12953.0
2021-03-22 14:50:00,206.9,207.05,206.75,206.79,16629.0,188.2872,188.4237,188.1507,188.1871,16629.0
2021-03-22 14:55:00,206.76,206.91,206.58,206.58,35947.0,188.1598,188.2963,187.9959,187.9959,35947.0
2021-03-22 15:00:00,206.64,206.92,206.64,206.79,23279.0,188.0506,188.3054,188.0506,188.1871,23279.0
2021-03-22 15:05:00,206.75,206.87,206.69,206.79,18722.0,188.1507,188.2599,188.0961,188.1871,18722.0
2021-03-22 15:10:00,206.76,206.91,206.62,206.89,19212.0,188.1598,188.2963,188.0324,188.2781,19212.0
2021-03-22 15:15:00,206.85,206.9,206.51,206.59,29492.0,188.2417,188.2872,187.9322,188.005,29492.0
2021-03-22 15:20:00,206.61,206.68,206.18,206.33,31562.0,188.0232,188.087,187.6319,187.7684,31562.0
2021-03-22 15:25:00,206.32,206.32,206.03,206.11,33874.0,187.7593,187.7593,187.4954,187.5682,33874.0
2021-03-22 15:30:00,206.11,206.33,206.11,206.29,48183.0,187.5682,187.7684,187.5682,187.732,48183.0
2021-03-22 15:35:00,206.31,206.51,206.29,206.38,56575.0,187.7502,187.9322,187.732,187.8139,56575.0
2021-03-22 15:40:00,206.36,206.36,205.82,205.9,77261.0,187.7957,187.7957,187.3043,187.3771,77261.0
2021-03-22 15:45:00,205.92,206.21,205.55,206.12,81393.0,187.3953,187.6592,187.0586,187.5773,81393.0
2021-03-22 15:50:00,206.01,206.07,205.62,205.81,125053.0,187.4772,187.5318,187.1223,187.2952,125053.0
2021-03-22 15:55:00,205.85,206.4,205.6,206.26,270785.0,187.3316,187.8321,187.1041,187.7047,270785.0
2021-03-23 09:30:00,207.26,207.83,206.5,207.56,111208.0,188.6148,189.1335,187.9231,188.8878,111208.0
2021-03-23 09:35:00,207.7,208.97,207.68,208.78,69875.0,189.0152,190.1709,188.997,189.998,69875.0
2021-03-23 09:40:00,208.78,209.61,208.75,209.42,48427.0,189.998,190.7534,189.9707,190.5805,48427.0
2021-03-23 09:45:00,209.31,209.71,209.08,209.54,37643.0,190.4804,190.8444,190.271,190.6897,37643.0
2021-03-23 09:50:00,209.51,209.99,209.2,209.96,34869.0,190.6624,191.0992,190.3803,191.0719,34869.0
2021-03-23 09:55:00,209.98,210.47,209.83,210.19,49079.0,191.0901,191.536,190.9536,191.2812,49079.0
2021-03-23 10:00:00,210.3,210.53,209.88,210.17,36388.0,191.3813,191.5906,190.9991,191.263,36388.0
2021-03-23 10:05:00,210.21,210.27,209.81,209.92,29407.0,191.2994,191.354,190.9354,191.0355,29407.0
2021-03-23 10:10:00,209.96,210.38,209.9,210.2,21455.0,191.0719,191.4541,191.0173,191.2903,21455.0
2021-03-23 10:15:00,210.25,210.26,209.75,210.16,35738.0,191.3358,191.3449,190.8808,191.2539,35738.0
2021-03-23 10:20:00,210.15,210.2,209.83,210.09,20273.0,191.2448,191.2903,190.9536,191.1902,20273.0
2021-03-23 10:25:00,210.06,210.52,209.87,210.42,23100.0,191.1629,191.5815,190.99,191.4905,23100.0
2021-03-23 10:30:00,210.37,210.44,209.85,209.91,30592.0,191.445,191.5087,190.9718,191.0264,30592.0
2021-03-23 10:35:00,209.91,209.94,209.13,209.31,26541.0,191.0264,191.0537,190.3165,190.4804,26541.0
2021-03-23 10:40:00,209.36,209.42,209.06,209.4,24638.0,190.5259,190.5805,190.2528,190.5623,24638.0
2021-03-23 10:45:00,209.35,209.44,209.11,209.12,16669.0,190.5168,190.5987,190.2983,190.3074,16669.0
2021-03-23 10:50:00,209.11,209.17,208.79,208.82,21697.0,190.2983,190.353,190.0071,190.0344,21697.0
2021-03-23 10:55:00,208.82,208.86,208.38,208.73,29469.0,190.0344,190.0708,189.634,189.9525,29469.0
2021-03-23 11:00:00,208.71,209.14,208.63,209.04,23141.0,189.9343,190.3256,189.8615,190.2346,23141.0
2021-03-23 11:05:00,209.03,209.38,208.95,209.05,29373.0,190.2255,190.5441,190.1527,190.2437,29373.0
2021-03-23 11:10:00,208.98,209.03,208.68,208.74,32637.0,190.18,190.2255,189.907,189.9616,32637.0
2021-03-23 11:15:00,208.69,209.28,208.51,209.15,16682.0,189.9161,190.4531,189.7523,190.3348,16682.0
2021-03-23 11:20:00,209.17,209.74,209.09,209.74,16413.0,190.353,190.8717,190.2801,190.8717,16413.0
2021-03-23 11:25:00,209.64,210.12,209.52,209.95,15375.0,190.7807,191.2175,190.6715,191.0628,15375.0
2021-03-23 11:30:00,209.91,210.27,209.88,210.23,23991.0,191.0264,191.354,190.9991,191.3176,23991.0
2021-03-23 11:35:00,210.17,210.41,209.88,209.97,25440.0,191.263,191.4814,190.9991,191.081,25440.0
2021-03-23 11:40:00,209.93,210.07,209.33,209.47,39168.0,191.0446,191.172,190.4986,190.626,39168.0
2021-03-23 11:45:00,209.44,209.91,209.33,209.89,37981.0,190.5987,191.0264,190.4986,191.0082,37981.0
2021-03-23 11:50:00,209.89,209.9,209.41,209.79,21719.0,191.0082,191.0173,190.5714,190.9172,21719.0
2021-03-23 11:55:00,209.75,210.38,209.69,210.23,18873.0,190.8808,191.4541,190.8262,191.3176,18873.0
2021-03-23 12:00:00,210.22,210.36,210.05,210.26,12265.0,191.3085,191.4359,191.1538,191.3449,12265.0
2021-03-23 12:05:00,210.24,210.26,209.5,210.05,17703.0,191.3267,191.3449,190.6533,191.1538,17703.0
2021-03-23 12:10:00,210.05,210.14,209.79,209.79,10468.0,191.1538,191.2357,190.9172,190.9172,10468.0
2021-03-23 12:15:00,209.77,209.95,209.61,209.73,21180.0,190.899,191.0628,190.7534,190.8626,21180.0
2021-03-23 12:20:00,209.72,209.8,209.61,209.73,16050.0,190.8535,190.9263,190.7534,190.8626,16050.0
2021-03-23 12:25:00,209.79,209.98,209.67,209.73,10547.0,190.9172,191.0901,190.808,190.8626,10547.0
2021-03-23 12:30:00,209.78,209.96,209.73,209.76,10088.0,190.9081,191.0719,190.8626,190.8899,10088.0
2021-03-23 12:35:00,209.76,210.27,209.73,210.27,8949.0,190.8899,191.354,190.8626,191.354,8949.0
2021-03-23 12:40:00,210.2,210.35,210.17,210.17,12614.0,191.2903,191.4268,191.263,191.263,12614.0
2021-03-23 12:45:00,210.2,210.2,209.85,210.13,10741.0,191.2903,191.2903,190.9718,191.2266,10741.0
2021-03-23 12:50:00,210.11,210.27,210.02,210.18,9346.0,191.2084,191.354,191.1265,191.2721,9346.0
2021-03-23 12:55:00,210.19,210.3,210.11,210.2,10789.0,191.2812,191.3813,191.2084,191.2903,10789.0
2021-03-23 13:00:00,210.16,210.37,210.16,210.26,9271.0,191.2539,191.445,191.2539,191.3449,9271.0
2021-03-23 13:05:00,210.22,210.23,209.5,209.53,10698.0,191.3085,191.3176,190.6533,190.6806,10698.0
2021-03-23 13:10:00,209.56,209.92,209.56,209.9,14048.0,190.7079,191.0355,190.7079,191.0173,14048.0
2021-03-23 13:15:00,209.9,210.28,209.79,210.22,12841.0,191.0173,191.3631,190.9172,191.3085,12841.0
2021-03-23 13:20:00,210.17,210.24,209.95,209.95,9815.0,191.263,191.3267,191.0628,191.0628,9815.0
2021-03-23 13:25:00,209.97,210.04,209.79,210.01,11695.0,191.081,191.1447,190.9172,191.1174,11695.0
2021-03-23 13:30:00,210.0,210.14,209.77,209.77,20604.0,191.1083,191.2357,190.899,190.899,20604.0
2021-03-23 13:35:00,209.78,209.99,209.63,209.68,15068.0,190.9081,191.0992,190.7716,190.8171,15068.0
2021-03-23 13:40:00,209.65,209.76,209.59,209.63,18821.0,190.7898,190.8899,190.7352,190.7716,18821.0
2021-03-23 13:45:00,209.63,209.66,209.04,209.15,15371.0,190.7716,190.7989,190.2346,190.3348,15371.0
2021-03-23 13:50:00,209.14,209.14,208.71,208.78,22809.0,190.3256,190.3256,189.9343,189.998,22809.0
2021-03-23 13:55:00,208.78,209.02,208.76,208.91,26735.0,189.998,190.2164,189.9798,190.1163,26735.0
2021-03-23 14:00:00,208.93,209.26,208.91,209.23,16625.0,190.1345,190.4349,190.1163,190.4076,16625.0
2021-03-23 14:05:00,209.21,209.36,209.01,209.36,17904.0,190.3894,190.5259,190.2073,190.5259,17904.0
2021-03-23 14:10:00,209.33,209.63,209.29,209.49,19335.0,190.4986,190.7716,190.4622,190.6442,19335.0
2021-03-23 14:15:00,209.48,209.48,209.1,209.23,13195.0,190.6351,190.6351,190.2892,190.4076,13195.0
2021-03-23 14:20:00,209.19,209.27,208.75,208.8,14805.0,190.3712,190.444,189.9707,190.0162,14805.0
2021-03-23 14:25:00,208.8,208.8,208.6,208.71,21680.0,190.0162,190.0162,189.8342,189.9343,21680.0
2021-03-23 14:30:00,208.72,208.74,208.28,208.35,22738.0,189.9434,189.9616,189.543,189.6067,22738.0
2021-03-23 14:35:00,208.31,208.32,208.11,208.15,14773.0,189.5703,189.5794,189.3883,189.4247,14773.0
2021-03-23 14:40:00,208.17,208.2,207.63,207.86,19080.0,189.4429,189.4702,188.9515,189.1608,19080.0
2021-03-23 14:45:00,207.87,208.45,207.74,208.42,32689.0,189.1699,189.6977,189.0516,189.6704,32689.0
2021-03-23 14:50:00,208.4,208.6,208.34,208.46,18364.0,189.6522,189.8342,189.5976,189.7068,18364.0
2021-03-23 14:55:00,208.44,208.51,208.17,208.48,24266.0,189.6886,189.7523,189.4429,189.725,24266.0
2021-03-23 15:00:00,208.46,208.46,208.03,208.32,24796.0,189.7068,189.7068,189.3155,189.5794,24796.0
2021-03-23 15:05:00,208.35,208.35,207.91,207.98,27174.0,189.6067,189.6067,189.2063,189.27,27174.0
2021-03-23 15:10:00,208.01,208.02,207.7,207.71,19289.0,189.2973,189.3064,189.0152,189.0243,19289.0
2021-03-23 15:15:00,207.68,207.87,207.62,207.73,26558.0,188.997,189.1699,188.9424,189.0425,26558.0
2021-03-23 15:20:00,207.68,207.68,207.46,207.53,28283.0,188.997,188.997,188.7968,188.8605,28283.0
2021-03-23 15:25:00,207.51,207.8,207.43,207.55,30768.0,188.8423,189.1062,188.7695,188.8787,30768.0
2021-03-23 15:30:00,207.54,207.62,207.22,207.4,38046.0,188.8696,188.9424,188.5784,188.7422,38046.0
2021-03-23 15:35:00,207.4,207.54,207.2,207.44,51090.0,188.7422,188.8696,188.5602,188.7786,51090.0
2021-03-23 15:40:00,207.48,207.67,207.2,207.55,53794.0,188.815,188.9879,188.5602,188.8787,53794.0
2021-03-23 15:45:00,207.54,207.76,207.37,207.67,74339.0,188.8696,189.0698,188.7149,188.9879,74339.0
2021-03-23 15:50:00,207.61,207.73,207.4,207.63,99582.0,188.9333,189.0425,188.7422,188.9515,99582.0
2021-03-23 15:55:00,207.66,208.08,207.61,207.97,285629.0,188.9788,189.361,188.9333,189.2609,285629.0
2021-03-24 09:30:00,208.0,209.79,208.0,209.79,48776.0,189.2882,190.9172,189.2882,190.9172,48776.0
2021-03-24 09:35:00,210.0,210.96,209.88,210.55,22679.0,191.1083,191.9819,190.9991,191.6088,22679.0
2021-03-24 09:40:00,210.59,211.34,210.46,211.28,15744.0,191.6452,192.3277,191.5269,192.2731,15744.0
2021-03-24 09:45:00,211.35,211.63,211.22,211.33,21109.0,192.3368,192.5916,192.2185,192.3186,21109.0
2021-03-24 09:50:00,211.33,211.45,211.0,211.15,22209.0,192.3186,192.4278,192.0183,192.1548,22209.0
2021-03-24 09:55:00,211.12,211.38,211.04,211.1,10108.0,192.1275,192.3641,192.0547,192.1093,10108.0
2021-03-24 10:00:00,211.22,212.01,211.22,211.83,20316.0,192.2185,192.9375,192.2185,192.7737,20316.0
2021-03-24 10:05:00,211.89,212.15,211.78,211.93,20772.0,192.8283,193.0649,192.7282,192.8647,20772.0
2021-03-24 10:10:00,212.04,212.84,212.0,212.69,16619.0,192.9648,193.6928,192.9284,193.5563,16619.0
2021-03-24 10:15:00,212.68,212.68,211.88,212.08,11001.0,193.5472,193.5472,192.8192,193.0012,11001.0
2021-03-24 10:20:00,212.13,212.42,211.99,212.32,23966.0,193.0467,193.3106,192.9193,193.2196,23966.0
2021-03-24 10:25:00,212.38,212.49,212.25,212.35,8049.0,193.2742,193.3743,193.1559,193.2469,8049.0
2021-03-24 10:30:00,212.36,212.69,212.31,212.46,14823.0,193.256,193.5563,193.2105,193.347,14823.0
2021-03-24 10:35:00,212.53,213.06,212.53,213.03,21682.0,193.4107,193.893,193.4107,193.8657,21682.0
2021-03-24 10:40:00,213.05,213.45,212.97,213.19,19928.0,193.8839,194.2479,193.8111,194.0113,19928.0
2021-03-24 10:45:00,213.22,213.73,213.17,213.6,23498.0,194.0386,194.5027,193.9931,194.3844,23498.0
2021-03-24 10:50:00,213.5,213.84,213.17,213.39,21820.0,194.2934,194.6028,193.9931,194.1933,21820.0
2021-03-24 10:55:00,213.44,213.47,213.07,213.31,11697.0,194.2388,194.2661,193.9021,194.1205,11697.0
2021-03-24 11:00:00,213.34,213.42,213.08,213.41,24421.0,194.1478,194.2206,193.9112,194.2115,24421.0
2021-03-24 11:05:00,213.41,213.49,213.33,213.39,17063.0,194.2115,194.2843,194.1387,194.1933,17063.0
2021-03-24 11:10:00,213.35,213.57,213.32,213.42,22058.0,194.1569,194.3571,194.1296,194.2206,22058.0
2021-03-24 11:15:00,213.48,213.94,213.42,213.86,25616.0,194.2752,194.6938,194.2206,194.621,25616.0
2021-03-24 11:20:00,213.79,214.29,213.67,214.2,35279.0,194.5573,195.0124,194.4481,194.9304,35279.0
2021-03-24 11:25:00,214.29,214.41,214.2,214.28,21714.0,195.0124,195.1216,194.9304,195.0033,21714.0
2021-03-24 11:30:00,214.26,214.9,214.14,214.75,33442.0,194.9851,195.5675,194.8758,195.431,33442.0
2021-03-24 11:35:00,214.8,215.2,214.7,214.88,47076.0,195.4765,195.8405,195.3855,195.5493,47076.0
2021-03-24 11:40:00,214.87,214.91,214.37,214.56,21593.0,195.5402,195.5766,195.0852,195.2581,21593.0
2021-03-24 11:45:00,214.56,215.05,214.51,214.86,18641.0,195.2581,195.704,195.2126,195.5311,18641.0
2021-03-24 11:50:00,214.85,214.94,214.56,214.62,19685.0,195.522,195.6039,195.2581,195.3127,19685.0
2021-03-24 11:55:00,214.56,214.59,214.27,214.56,18491.0,195.2581,195.2854,194.9942,195.2581,18491.0
2021-03-24 12:00:00,214.62,214.89,214.58,214.78,17533.0,195.3127,195.5584,195.2763,195.4583,17533.0
2021-03-24 12:05:00,214.74,214.88,214.59,214.81,15559.0,195.4219,195.5493,195.2854,195.4856,15559.0
2021-03-24 12:10:00,214.79,215.08,214.75,215.0,12026.0,195.4674,195.7313,195.431,195.6585,12026.0
2021-03-24 12:15:00,215.03,215.43,215.0,215.38,73463.0,195.6858,196.0498,195.6585,196.0043,73463.0
2021-03-24 12:20:00,215.34,215.58,215.29,215.55,22841.0,195.9679,196.1863,195.9224,196.159,22841.0
2021-03-24 12:25:00,215.58,215.8,215.57,215.7,23761.0,196.1863,196.3865,196.1772,196.2955,23761.0
2021-03-24 12:30:00,215.7,215.74,215.11,215.15,23623.0,196.2955,196.3319,195.7586,195.795,23623.0
2021-03-24 12:35:00,215.14,215.47,215.02,215.47,11512.0,195.7859,196.0862,195.6767,196.0862,11512.0
2021-03-24 12:40:00,215.47,215.68,215.36,215.49,18687.0,196.0862,196.2773,195.9861,196.1044,18687.0
2021-03-24 12:45:00,215.46,215.59,214.8,214.88,14605.0,196.0771,196.1954,195.4765,195.5493,14605.0
2021-03-24 12:50:00,214.88,214.88,214.55,214.62,16512.0,195.5493,195.5493,195.249,195.3127,16512.0
2021-03-24 12:55:00,214.53,214.66,214.35,214.62,14339.0,195.2308,195.3491,195.067,195.3127,14339.0
2021-03-24 13:00:00,214.62,214.7,214.36,214.64,16043.0,195.3127,195.3855,195.0761,195.3309,16043.0
2021-03-24 13:05:00,214.64,214.69,214.5,214.6,16796.0,195.3309,195.3764,195.2035,195.2945,16796.0
2021-03-24 13:10:00,214.63,214.65,214.37,214.62,9893.0,195.3218,195.34,195.0852,195.3127,9893.0
2021-03-24 13:15:00,214.54,214.71,214.38,214.58,25051.0,195.2399,195.3946,195.0943,195.2763,25051.0
2021-03-24 13:20:00,214.6,214.65,214.49,214.5,10620.0,195.2945,195.34,195.1944,195.2035,10620.0
2021-03-24 13:25:00,214.51,214.61,214.48,214.56,11262.0,195.2126,195.3036,195.1853,195.2581,11262.0
2021-03-24 13:30:00,214.55,214.62,214.05,214.08,13330.0,195.249,195.3127,194.7939,194.8212,13330.0
2021-03-24 13:35:00,214.12,214.3,214.09,214.21,8668.0,194.8576,195.0215,194.8303,194.9395,8668.0
2021-03-24 13:40:00,214.2,214.25,213.51,213.51,8969.0,194.9304,194.976,194.3025,194.3025,8969.0
2021-03-24 13:45:00,213.53,213.82,213.47,213.75,15769.0,194.3207,194.5846,194.2661,194.5209,15769.0
2021-03-24 13:50:00,213.75,213.94,213.53,213.59,13269.0,194.5209,194.6938,194.3207,194.3753,13269.0
2021-03-24 13:55:00,213.6,213.74,213.58,213.64,7489.0,194.3844,194.5118,194.3662,194.4208,7489.0
2021-03-24 14:00:00,213.6,213.6,213.29,213.4,8097.0,194.3844,194.3844,194.1023,194.2024,8097.0
2021-03-24 14:05:00,213.42,213.63,213.12,213.63,30234.0,194.2206,194.4117,193.9476,194.4117,30234.0
2021-03-24 14:10:00,213.64,213.99,213.63,213.99,15062.0,194.4208,194.7393,194.4117,194.7393,15062.0
2021-03-24 14:15:00,214.01,214.1,213.92,214.1,17011.0,194.7575,194.8394,194.6756,194.8394,17011.0
2021-03-24 14:20:00,214.04,214.33,213.97,214.22,10194.0,194.7848,195.0488,194.7211,194.9487,10194.0
2021-03-24 14:25:00,214.19,214.33,214.11,214.22,19763.0,194.9213,195.0488,194.8485,194.9487,19763.0
2021-03-24 14:30:00,214.22,214.37,213.92,214.29,34288.0,194.9487,195.0852,194.6756,195.0124,34288.0
2021-03-24 14:35:00,214.29,214.34,214.13,214.25,10334.0,195.0124,195.0579,194.8667,194.976,10334.0
2021-03-24 14:40:00,214.23,214.29,214.02,214.06,13418.0,194.9578,195.0124,194.7666,194.803,13418.0
2021-03-24 14:45:00,214.09,214.61,214.06,214.61,18845.0,194.8303,195.3036,194.803,195.3036,18845.0
2021-03-24 14:50:00,214.57,214.74,214.35,214.35,32712.0,195.2672,195.4219,195.067,195.067,32712.0
2021-03-24 14:55:00,214.33,214.35,213.94,213.95,20275.0,195.0488,195.067,194.6938,194.7029,20275.0
2021-03-24 15:00:00,213.91,214.39,213.84,214.31,16676.0,194.6665,195.1034,194.6028,195.0306,16676.0
2021-03-24 15:05:00,214.25,214.61,214.25,214.57,19037.0,194.976,195.3036,194.976,195.2672,19037.0
2021-03-24 15:10:00,214.54,214.72,214.47,214.71,14602.0,195.2399,195.4037,195.1762,195.3946,14602.0
2021-03-24 15:15:00,214.71,214.89,214.5,214.76,22749.0,195.3946,195.5584,195.2035,195.4401,22749.0
2021-03-24 15:20:00,214.72,214.78,214.5,214.78,29363.0,195.4037,195.4583,195.2035,195.4583,29363.0
2021-03-24 15:25:00,214.67,214.76,214.32,214.43,23455.0,195.3582,195.4401,195.0397,195.1398,23455.0
2021-03-24 15:30:00,214.42,214.47,213.91,214.06,33188.0,195.1307,195.1762,194.6665,194.803,33188.0
2021-03-24 15:35:00,214.11,214.17,213.7,213.76,46755.0,194.8485,194.9031,194.4754,194.53,46755.0
2021-03-24 15:40:00,213.79,213.96,213.53,213.57,50061.0,194.5573,194.712,194.3207,194.3571,50061.0
2021-03-24 15:45:00,213.59,214.06,213.55,214.0,42637.0,194.3753,194.803,194.3389,194.7484,42637.0
2021-03-24 15:50:00,213.99,214.1,213.66,213.96,51543.0,194.7393,194.8394,194.439,194.712,51543.0
2021-03-24 15:55:00,213.94,213.94,212.84,212.89,169885.0,194.6938,194.6938,193.6928,193.7383,169885.0
2021-03-25 09:30:00,212.53,213.31,212.51,212.65,85418.0,193.4107,194.1205,193.3925,193.5199,85418.0
2021-03-25 09:35:00,212.52,213.22,211.95,212.29,66398.0,193.4016,194.0386,192.8829,193.1923,66398.0
2021-03-25 09:40:00,212.24,212.78,212.14,212.47,40746.0,193.1468,193.6382,193.0558,193.3561,40746.0
2021-03-25 09:45:00,212.6,213.2,212.39,213.09,42590.0,193.4744,194.0204,193.2833,193.9203,42590.0
2021-03-25 09:50:00,213.01,213.33,212.81,213.23,36375.0,193.8475,194.1387,193.6655,194.0477,36375.0
2021-03-25 09:55:00,213.27,213.65,213.03,213.4,45116.0,194.0841,194.4299,193.8657,194.2024,45116.0
2021-03-25 10:00:00,213.34,213.44,213.1,213.3,28077.0,194.1478,194.2388,193.9294,194.1114,28077.0
2021-03-25 10:05:00,213.36,213.4,213.04,213.13,42944.0,194.166,194.2024,193.8748,193.9567,42944.0
2021-03-25 10:10:00,213.09,213.25,212.88,212.99,27003.0,193.9203,194.0659,193.7292,193.8293,27003.0
2021-03-25 10:15:00,212.84,212.84,212.37,212.64,12033.0,193.6928,193.6928,193.2651,193.5108,12033.0
2021-03-25 10:20:00,212.74,213.16,212.68,213.05,13439.0,193.6018,193.984,193.5472,193.8839,13439.0
2021-03-25 10:25:00,213.0,213.11,212.69,212.82,13427.0,193.8384,193.9385,193.5563,193.6746,13427.0
2021-03-25 10:30:00,212.78,213.02,212.72,212.96,10186.0,193.6382,193.8566,193.5836,193.802,10186.0
2021-03-25 10:35:00,212.89,213.15,212.88,212.96,16524.0,193.7383,193.9749,193.7292,193.802,16524.0
2021-03-25 10:40:00,212.92,212.92,212.65,212.83,16123.0,193.7656,193.7656,193.5199,193.6837,16123.0
2021-03-25 10:45:00,212.86,212.94,212.61,212.69,14755.0,193.711,193.7838,193.4835,193.5563,14755.0
2021-03-25 10:50:00,212.62,212.73,212.05,212.07,28236.0,193.4926,193.5927,192.9739,192.9921,28236.0
2021-03-25 10:55:00,212.05,212.41,211.82,212.41,15297.0,192.9739,193.3015,192.7646,193.3015,15297.0
2021-03-25 11:00:00,212.4,212.51,212.0,212.06,16169.0,193.2924,193.3925,192.9284,192.983,16169.0
2021-03-25 11:05:00,212.06,212.65,211.98,212.52,50669.0,192.983,193.5199,192.9102,193.4016,50669.0
2021-03-25 11:10:00,212.58,212.83,212.56,212.78,29765.0,193.4562,193.6837,193.438,193.6382,29765.0
2021-03-25 11:15:00,212.75,212.78,212.54,212.73,12059.0,193.6109,193.6382,193.4198,193.5927,12059.0
2021-03-25 11:20:00,212.69,212.89,212.64,212.8,11262.0,193.5563,193.7383,193.5108,193.6564,11262.0
2021-03-25 11:25:00,212.71,212.8,212.54,212.73,25896.0,193.5745,193.6564,193.4198,193.5927,25896.0
2021-03-25 11:30:00,212.79,213.42,212.77,213.37,15615.0,193.6473,194.2206,193.6291,194.1751,15615.0
2021-03-25 11:35:00,213.39,213.49,213.25,213.25,11189.0,194.1933,194.2843,194.0659,194.0659,11189.0
2021-03-25 11:40:00,213.25,213.3,212.94,213.16,18465.0,194.0659,194.1114,193.7838,193.984,18465.0
2021-03-25 11:45:00,213.16,213.32,212.94,213.08,8745.0,193.984,194.1296,193.7838,193.9112,8745.0
2021-03-25 11:50:00,213.08,213.73,213.03,213.73,16266.0,193.9112,194.5027,193.8657,194.5027,16266.0
2021-03-25 11:55:00,213.6,214.0,213.6,213.89,24734.0,194.3844,194.7484,194.3844,194.6483,24734.0
2021-03-25 12:00:00,213.92,213.96,213.11,213.21,27860.0,194.6756,194.712,193.9385,194.0295,27860.0
2021-03-25 12:05:00,213.15,213.15,212.29,212.53,28699.0,193.9749,193.9749,193.1923,193.4107,28699.0
2021-03-25 12:10:00,212.53,212.94,212.44,212.91,10527.0,193.4107,193.7838,193.3288,193.7565,10527.0
2021-03-25 12:15:00,212.96,213.44,212.96,213.44,16137.0,193.802,194.2388,193.802,194.2388,16137.0
2021-03-25 12:20:00,213.4,213.67,213.39,213.63,13548.0,194.2024,194.4481,194.1933,194.4117,13548.0
2021-03-25 12:25:00,213.64,213.83,213.54,213.54,11384.0,194.4208,194.5937,194.3298,194.3298,11384.0
2021-03-25 12:30:00,213.61,213.82,213.57,213.76,13529.0,194.3935,194.5846,194.3571,194.53,13529.0
2021-03-25 12:35:00,213.8,213.87,213.53,213.61,13181.0,194.5664,194.6301,194.3207,194.3935,13181.0
2021-03-25 12:40:00,213.57,213.61,213.36,213.55,10127.0,194.3571,194.3935,194.166,194.3389,10127.0
2021-03-25 12:45:00,213.58,213.95,213.51,213.86,11351.0,194.3662,194.7029,194.3025,194.621,11351.0
2021-03-25 12:50:00,213.88,214.32,213.86,214.11,13430.0,194.6392,195.0397,194.621,194.8485,13430.0
2021-03-25 12:55:00,214.12,214.32,214.12,214.24,5171.0,194.8576,195.0397,194.8576,194.9669,5171.0
2021-03-25 13:00:00,214.25,214.5,214.14,214.38,11972.0,194.976,195.2035,194.8758,195.0943,11972.0
2021-03-25 13:05:00,214.4,214.58,214.32,214.41,14083.0,195.1125,195.2763,195.0397,195.1216,14083.0
2021-03-25 13:10:00,214.55,215.13,214.49,215.12,13238.0,195.249,195.7768,195.1944,195.7677,13238.0
2021-03-25 13:15:00,215.13,215.36,215.03,215.26,17664.0,195.7768,195.9861,195.6858,195.8951,17664.0
2021-03-25 13:20:00,215.26,215.43,215.08,215.43,12845.0,195.8951,196.0498,195.7313,196.0498,12845.0
2021-03-25 13:25:00,215.35,215.49,215.0,215.0,27370.0,195.977,196.1044,195.6585,195.6585,27370.0
2021-03-25 13:30:00,215.03,215.06,214.49,214.67,10046.0,195.6858,195.7131,195.1944,195.3582,10046.0
2021-03-25 13:35:00,214.7,214.96,214.47,214.89,11626.0,195.3855,195.6221,195.1762,195.5584,11626.0
2021-03-25 13:40:00,214.95,215.45,214.94,215.43,9142.0,195.613,196.068,195.6039,196.0498,9142.0
2021-03-25 13:45:00,215.4,215.56,214.83,215.21,12632.0,196.0225,196.1681,195.5038,195.8496,12632.0
2021-03-25 13:50:00,215.27,215.5,215.19,215.5,10182.0,195.9042,196.1135,195.8314,196.1135,10182.0
2021-03-25 13:55:00,215.55,215.72,215.24,215.28,13439.0,196.159,196.3137,195.8769,195.9133,13439.0
2021-03-25 14:00:00,215.22,215.27,214.65,214.72,14751.0,195.8587,195.9042,195.34,195.4037,14751.0
2021-03-25 14:05:00,214.68,214.99,214.62,214.76,8924.0,195.3673,195.6494,195.3127,195.4401,8924.0
2021-03-25 14:10:00,214.72,215.05,214.72,215.03,7953.0,195.4037,195.704,195.4037,195.6858,7953.0
2021-03-25 14:15:00,215.06,215.22,214.94,215.21,7257.0,195.7131,195.8587,195.6039,195.8496,7257.0
2021-03-25 14:20:00,215.25,215.27,214.99,215.09,13431.0,195.886,195.9042,195.6494,195.7404,13431.0
2021-03-25 14:25:00,215.11,215.21,214.62,214.65,13022.0,195.7586,195.8496,195.3127,195.34,13022.0
2021-03-25 14:30:00,214.68,214.82,214.44,214.81,20703.0,195.3673,195.4947,195.1489,195.4856,20703.0
2021-03-25 14:35:00,214.78,215.42,214.75,215.26,18208.0,195.4583,196.0407,195.431,195.8951,18208.0
2021-03-25 14:40:00,215.37,215.53,215.33,215.52,12055.0,195.9952,196.1408,195.9588,196.1317,12055.0
2021-03-25 14:45:00,215.54,215.6,215.19,215.2,16082.0,196.1499,196.2045,195.8314,195.8405,16082.0
2021-03-25 14:50:00,215.27,215.44,215.18,215.41,17475.0,195.9042,196.0589,195.8223,196.0316,17475.0
2021-03-25 14:55:00,215.4,215.5,215.18,215.48,14785.0,196.0225,196.1135,195.8223,196.0953,14785.0
2021-03-25 15:00:00,215.45,215.68,215.39,215.46,17878.0,196.068,196.2773,196.0134,196.0771,17878.0
2021-03-25 15:05:00,215.51,215.52,215.31,215.38,13599.0,196.1226,196.1317,195.9406,196.0043,13599.0
2021-03-25 15:10:00,215.41,215.74,215.35,215.56,21763.0,196.0316,196.3319,195.977,196.1681,21763.0
2021-03-25 15:15:00,215.61,216.01,215.6,215.91,13706.0,196.2136,196.5776,196.2045,196.4866,13706.0
2021-03-25 15:20:00,215.9,216.1,215.89,215.98,17725.0,196.4775,196.6595,196.4684,196.5503,17725.0
2021-03-25 15:25:00,215.96,216.05,215.77,216.05,17252.0,196.5321,196.614,196.3592,196.614,17252.0
2021-03-25 15:30:00,216.01,216.32,215.94,216.24,20605.0,196.5776,196.8597,196.5139,196.7869,20605.0
2021-03-25 15:35:00,216.21,216.34,216.14,216.33,19051.0,196.7596,196.8779,196.6959,196.8688,19051.0
2021-03-25 15:40:00,216.33,216.48,216.08,216.15,22464.0,196.8688,197.0053,196.6413,196.705,22464.0
2021-03-25 15:45:00,216.17,216.23,215.85,215.93,20654.0,196.7232,196.7778,196.432,196.5048,20654.0
2021-03-25 15:50:00,215.96,216.53,215.91,216.15,47347.0,196.5321,197.0508,196.4866,196.705,47347.0
2021-03-25 15:55:00,216.13,216.28,216.02,216.14,92701.0,196.6868,196.8233,196.5867,196.6959,92701.0
2021-03-26 09:30:00,217.16,217.88,216.75,217.67,65945.0,197.6242,198.2794,197.251,198.0883,65945.0
2021-03-26 09:35:00,217.59,217.85,217.21,217.81,30650.0,198.0155,198.2521,197.6697,198.2157,30650.0
2021-03-26 09:40:00,217.81,218.2,217.67,217.95,28414.0,198.2157,198.5706,198.0883,198.3431,28414.0
2021-03-26 09:45:00,218.0,218.08,217.39,217.6,29478.0,198.3886,198.4614,197.8335,198.0246,29478.0
2021-03-26 09:50:00,217.6,217.81,216.99,217.02,33072.0,198.0246,198.2157,197.4695,197.4968,33072.0
2021-03-26 09:55:00,217.03,217.99,217.03,217.97,20349.0,197.5059,198.3795,197.5059,198.3613,20349.0
2021-03-26 10:00:00,218.0,218.09,217.4,217.75,18867.0,198.3886,198.4705,197.8426,198.1611,18867.0
2021-03-26 10:05:00,217.76,218.09,217.59,218.05,25263.0,198.1702,198.4705,198.0155,198.4341,25263.0
2021-03-26 10:10:00,218.0,218.25,217.87,218.23,19014.0,198.3886,198.6161,198.2703,198.5979,19014.0
2021-03-26 10:15:00,218.25,218.92,218.25,218.92,47565.0,198.6161,199.2258,198.6161,199.2258,47565.0
2021-03-26 10:20:00,218.92,219.17,218.49,219.17,31106.0,199.2258,199.4533,198.8345,199.4533,31106.0
2021-03-26 10:25:00,219.13,219.39,219.04,219.15,39324.0,199.4169,199.6536,199.335,199.4351,39324.0
2021-03-26 10:30:00,219.18,219.47,219.03,219.04,28922.0,199.4624,199.7264,199.3259,199.335,28922.0
2021-03-26 10:35:00,219.0,219.41,218.84,219.25,51853.0,199.2986,199.6718,199.153,199.5261,51853.0
2021-03-26 10:40:00,219.27,219.78,219.2,219.4,36841.0,199.5443,200.0085,199.4806,199.6627,36841.0
2021-03-26 10:45:00,219.45,219.56,219.11,219.37,13335.0,199.7082,199.8083,199.3987,199.6354,13335.0
2021-03-26 10:50:00,219.35,219.75,219.32,219.5,16915.0,199.6172,199.9812,199.5899,199.7537,16915.0
2021-03-26 10:55:00,219.45,219.46,218.9,219.13,26303.0,199.7082,199.7173,199.2076,199.4169,26303.0
2021-03-26 11:00:00,219.16,219.48,219.14,219.38,23636.0,199.4442,199.7355,199.426,199.6445,23636.0
2021-03-26 11:05:00,219.39,220.07,219.33,219.98,54220.0,199.6536,200.2724,199.599,200.1905,54220.0
2021-03-26 11:10:00,220.0,220.05,219.38,219.7,20918.0,200.2087,200.2542,199.6445,199.9357,20918.0
2021-03-26 11:15:00,219.66,219.66,219.35,219.51,23615.0,199.8993,199.8993,199.6172,199.7628,23615.0
2021-03-26 11:20:00,219.53,219.55,219.24,219.29,22463.0,199.781,199.7992,199.517,199.5626,22463.0
2021-03-26 11:25:00,219.33,219.96,219.33,219.82,16089.0,199.599,200.1723,199.599,200.0449,16089.0
2021-03-26 11:30:00,219.87,219.87,219.59,219.59,14172.0,200.0904,200.0904,199.8356,199.8356,14172.0
2021-03-26 11:35:00,219.61,219.71,219.48,219.68,14444.0,199.8538,199.9448,199.7355,199.9175,14444.0
2021-03-26 11:40:00,219.72,220.3,219.7,220.08,49497.0,199.9539,200.4817,199.9357,200.2815,49497.0
2021-03-26 11:45:00,220.2,220.69,220.04,220.5,19237.0,200.3907,200.8366,200.2451,200.6637,19237.0
2021-03-26 11:50:00,220.5,220.82,220.45,220.71,24916.0,200.6637,200.9549,200.6182,200.8548,24916.0
2021-03-26 11:55:00,220.75,220.95,220.58,220.84,30378.0,200.8912,201.0732,200.7365,200.9731,30378.0
2021-03-26 12:00:00,220.81,221.17,220.81,221.12,24319.0,200.9458,201.2734,200.9458,201.2279,24319.0
2021-03-26 12:05:00,221.11,221.34,220.92,221.14,27384.0,201.2188,201.4281,201.0459,201.2461,27384.0
2021-03-26 12:10:00,221.1,221.3,220.72,220.8,21176.0,201.2097,201.3917,200.8639,200.9367,21176.0
2021-03-26 12:15:00,220.92,221.4,220.9,221.18,18760.0,201.0459,201.4827,201.0277,201.2825,18760.0
2021-03-26 12:20:00,221.22,221.63,221.17,221.49,30562.0,201.3189,201.692,201.2734,201.5646,30562.0
2021-03-26 12:25:00,221.54,221.64,220.86,220.86,28849.0,201.6101,201.7011,200.9913,200.9913,28849.0
2021-03-26 12:30:00,220.91,221.1,220.64,221.06,24781.0,201.0368,201.2097,200.7911,201.1733,24781.0
2021-03-26 12:35:00,221.09,221.28,220.95,221.28,14391.0,201.2006,201.3735,201.0732,201.3735,14391.0
2021-03-26 12:40:00,221.23,221.41,221.09,221.26,11259.0,201.328,201.4918,201.2006,201.3553,11259.0
2021-03-26 12:45:00,221.22,221.34,220.97,221.25,21868.0,201.3189,201.4281,201.0914,201.3462,21868.0
2021-03-26 12:50:00,221.22,221.63,221.15,221.63,15533.0,201.3189,201.692,201.2552,201.692,15533.0
2021-03-26 12:55:00,221.65,221.78,221.43,221.47,18197.0,201.7102,201.8285,201.51,201.5464,18197.0
2021-03-26 13:00:00,221.51,221.85,221.49,221.84,21633.0,201.5828,201.8923,201.5646,201.8832,21633.0
2021-03-26 13:05:00,221.85,222.22,221.84,222.04,19183.0,201.8923,202.229,201.8832,202.0652,19183.0
2021-03-26 13:10:00,222.02,222.03,221.73,221.78,25494.0,202.047,202.0561,201.783,201.8285,25494.0
2021-03-26 13:15:00,221.78,221.9,221.7,221.75,16937.0,201.8285,201.9378,201.7557,201.8012,16937.0
2021-03-26 13:20:00,221.79,222.05,221.73,222.05,13291.0,201.8376,202.0743,201.783,202.0743,13291.0
2021-03-26 13:25:00,222.08,222.22,221.78,221.81,17499.0,202.1016,202.229,201.8285,201.8558,17499.0
2021-03-26 13:30:00,221.81,221.81,221.56,221.56,11849.0,201.8558,201.8558,201.6283,201.6283,11849.0
2021-03-26 13:35:00,221.52,221.58,221.05,221.05,20132.0,201.5919,201.6465,201.1642,201.1642,20132.0
2021-03-26 13:40:00,221.08,221.08,220.68,220.87,14957.0,201.1915,201.1915,200.8275,201.0004,14957.0
2021-03-26 13:45:00,220.86,220.87,220.54,220.57,17422.0,200.9913,201.0004,200.7001,200.7274,17422.0
2021-03-26 13:50:00,220.63,220.84,220.59,220.77,12634.0,200.782,200.9731,200.7456,200.9094,12634.0
2021-03-26 13:55:00,220.79,221.21,220.77,221.08,13584.0,200.9276,201.3098,200.9094,201.1915,13584.0
2021-03-26 14:00:00,221.15,221.62,221.11,221.33,29825.0,201.2552,201.6829,201.2188,201.419,29825.0
2021-03-26 14:05:00,221.31,221.6,221.08,221.39,23727.0,201.4008,201.6647,201.1915,201.4736,23727.0
2021-03-26 14:10:00,221.36,221.67,220.9,220.98,28990.0,201.4463,201.7284,201.0277,201.1005,28990.0
2021-03-26 14:15:00,220.86,221.0,220.74,220.94,20407.0,200.9913,201.1187,200.8821,201.0641,20407.0
2021-03-26 14:20:00,220.96,221.54,220.96,221.35,21489.0,201.0823,201.6101,201.0823,201.4372,21489.0
2021-03-26 14:25:00,221.42,221.74,221.38,221.62,25373.0,201.5009,201.7921,201.4645,201.6829,25373.0
2021-03-26 14:30:00,221.58,222.0,221.45,221.97,20414.0,201.6465,202.0288,201.5282,202.0015,20414.0
2021-03-26 14:35:00,221.99,222.17,221.59,221.66,35178.0,202.0197,202.1835,201.6556,201.7193,35178.0
2021-03-26 14:40:00,221.73,221.88,221.58,221.79,20496.0,201.783,201.9196,201.6465,201.8376,20496.0
2021-03-26 14:45:00,221.8,221.87,221.15,221.15,25719.0,201.8467,201.9105,201.2552,201.2552,25719.0
2021-03-26 14:50:00,221.12,221.84,221.12,221.72,30252.0,201.2279,201.8832,201.2279,201.7739,30252.0
2021-03-26 14:55:00,221.66,221.98,221.52,221.96,18086.0,201.7193,202.0106,201.5919,201.9924,18086.0
2021-03-26 15:00:00,221.98,222.55,221.96,222.42,35290.0,202.0106,202.5293,201.9924,202.411,35290.0
2021-03-26 15:05:00,222.41,222.41,221.93,222.0,25985.0,202.4019,202.4019,201.9651,202.0288,25985.0
2021-03-26 15:10:00,221.99,222.27,221.85,222.05,17183.0,202.0197,202.2745,201.8923,202.0743,17183.0
2021-03-26 15:15:00,222.05,222.43,222.0,222.43,28437.0,202.0743,202.4201,202.0288,202.4201,28437.0
2021-03-26 15:20:00,222.43,222.5,222.18,222.2,25589.0,202.4201,202.4838,202.1926,202.2108,25589.0
2021-03-26 15:25:00,222.2,222.26,221.69,221.86,32683.0,202.2108,202.2654,201.7466,201.9014,32683.0
2021-03-26 15:30:00,221.86,222.22,221.84,222.17,43754.0,201.9014,202.229,201.8832,202.1835,43754.0
2021-03-26 15:35:00,222.17,222.43,221.86,221.99,58964.0,202.1835,202.4201,201.9014,202.0197,58964.0
2021-03-26 15:40:00,222.0,222.1,221.61,221.82,53005.0,202.0288,202.1198,201.6738,201.8649,53005.0
2021-03-26 15:45:00,221.8,222.42,221.8,222.4,54292.0,201.8467,202.411,201.8467,202.3928,54292.0
2021-03-26 15:50:00,222.43,222.58,222.24,222.46,102358.0,202.4201,202.5566,202.2472,202.4474,102358.0
2021-03-26 15:55:00,222.48,223.21,222.44,222.91,230868.0,202.4656,203.1299,202.4292,202.8569,230868.0
2021-03-29 09:30:00,222.8,223.34,222.18,222.9,97764.0,202.7568,203.2482,202.1926,202.8478,97764.0
2021-03-29 09:35:00,222.91,223.16,222.0,222.39,44283.0,202.8569,203.0844,202.0288,202.3837,44283.0
2021-03-29 09:40:00,222.38,222.89,221.86,222.73,29053.0,202.3746,202.8387,201.9014,202.6931,29053.0
2021-03-29 09:45:00,222.73,222.97,222.29,222.5,25765.0,202.6931,202.9115,202.2927,202.4838,25765.0
2021-03-29 09:50:00,222.51,222.93,222.47,222.5,19860.0,202.4929,202.8751,202.4565,202.4838,19860.0
2021-03-29 09:55:00,222.38,223.29,222.12,222.97,26675.0,202.3746,203.2027,202.138,202.9115,26675.0
2021-03-29 10:00:00,222.85,222.9,222.37,222.42,22513.0,202.8023,202.8478,202.3655,202.411,22513.0
2021-03-29 10:05:00,222.4,222.52,221.55,221.55,20774.0,202.3928,202.502,201.6192,201.6192,20774.0
2021-03-29 10:10:00,221.62,221.78,221.33,221.54,25382.0,201.6829,201.8285,201.419,201.6101,25382.0
2021-03-29 10:15:00,221.5,221.51,220.82,221.06,29840.0,201.5737,201.5828,200.9549,201.1733,29840.0
2021-03-29 10:20:00,220.99,221.18,220.65,220.8,13324.0,201.1096,201.2825,200.8002,200.9367,13324.0
2021-03-29 10:25:00,220.81,221.23,220.65,220.65,15606.0,200.9458,201.328,200.8002,200.8002,15606.0
2021-03-29 10:30:00,220.7,220.87,220.24,220.36,13128.0,200.8457,201.0004,200.4271,200.5363,13128.0
2021-03-29 10:35:00,220.36,221.02,220.32,220.93,13673.0,200.5363,201.1369,200.4999,201.055,13673.0
2021-03-29 10:40:00,220.8,220.8,220.4,220.6,14027.0,200.9367,200.9367,200.5727,200.7547,14027.0
2021-03-29 10:45:00,220.59,220.96,220.35,220.79,10163.0,200.7456,201.0823,200.5272,200.9276,10163.0
2021-03-29 10:50:00,220.81,221.06,220.47,220.5,15514.0,200.9458,201.1733,200.6364,200.6637,15514.0
2021-03-29 10:55:00,220.51,220.96,220.51,220.81,14305.0,200.6728,201.0823,200.6728,200.9458,14305.0
2021-03-29 11:00:00,220.79,221.59,220.63,221.58,17816.0,200.9276,201.6556,200.782,201.6465,17816.0
2021-03-29 11:05:00,221.61,221.65,220.92,221.05,29070.0,201.6738,201.7102,201.0459,201.1642,29070.0
2021-03-29 11:10:00,221.14,221.53,221.14,221.43,11956.0,201.2461,201.601,201.2461,201.51,11956.0
2021-03-29 11:15:00,221.44,221.85,221.32,221.37,13928.0,201.5191,201.8923,201.4099,201.4554,13928.0
2021-03-29 11:20:00,221.45,221.8,221.36,221.7,11597.0,201.5282,201.8467,201.4463,201.7557,11597.0
2021-03-29 11:25:00,221.75,221.93,221.53,221.87,10864.0,201.8012,201.9651,201.601,201.9105,10864.0
2021-03-29 11:30:00,221.9,221.99,221.63,221.9,12943.0,201.9378,202.0197,201.692,201.9378,12943.0
2021-03-29 11:35:00,221.91,222.09,221.87,222.03,12017.0,201.9469,202.1107,201.9105,202.0561,12017.0
2021-03-29 11:40:00,222.02,222.14,221.89,222.14,8322.0,202.047,202.1562,201.9287,202.1562,8322.0
2021-03-29 11:45:00,222.15,222.4,222.07,222.34,7354.0,202.1653,202.3928,202.0925,202.3382,7354.0
2021-03-29 11:50:00,222.31,222.4,222.07,222.07,11156.0,202.3109,202.3928,202.0925,202.0925,11156.0
2021-03-29 11:55:00,222.12,222.37,222.09,222.29,12218.0,202.138,202.3655,202.1107,202.2927,12218.0
2021-03-29 12:00:00,222.21,222.21,221.96,222.06,12371.0,202.2199,202.2199,201.9924,202.0834,12371.0
2021-03-29 12:05:00,222.01,222.15,221.85,221.85,10651.0,202.0379,202.1653,201.8923,201.8923,10651.0
2021-03-29 12:10:00,221.88,221.95,221.59,221.87,10217.0,201.9196,201.9833,201.6556,201.9105,10217.0
2021-03-29 12:15:00,221.86,221.86,221.38,221.4,11518.0,201.9014,201.9014,201.4645,201.4827,11518.0
2021-03-29 12:20:00,221.45,221.45,221.24,221.3,17403.0,201.5282,201.5282,201.3371,201.3917,17403.0
2021-03-29 12:25:00,221.36,222.01,221.35,221.83,12100.0,201.4463,202.0379,201.4372,201.8741,12100.0
2021-03-29 12:30:00,221.8,222.15,221.74,222.11,10639.0,201.8467,202.1653,201.7921,202.1289,10639.0
2021-03-29 12:35:00,222.18,222.5,222.16,222.43,7616.0,202.1926,202.4838,202.1744,202.4201,7616.0
2021-03-29 12:40:00,222.29,222.49,222.25,222.38,7606.0,202.2927,202.4747,202.2563,202.3746,7606.0
2021-03-29 12:45:00,222.4,222.4,222.19,222.25,5903.0,202.3928,202.3928,202.2017,202.2563,5903.0
2021-03-29 12:50:00,222.24,222.43,222.11,222.4,8582.0,202.2472,202.4201,202.1289,202.3928,8582.0
2021-03-29 12:55:00,222.38,222.61,222.38,222.5,10770.0,202.3746,202.5839,202.3746,202.4838,10770.0
2021-03-29 13:00:00,222.52,222.77,222.49,222.58,8610.0,202.502,202.7295,202.4747,202.5566,8610.0
2021-03-29 13:05:00,222.59,222.8,222.49,222.57,15576.0,202.5657,202.7568,202.4747,202.5475,15576.0
2021-03-29 13:10:00,222.53,222.72,222.51,222.65,10289.0,202.5111,202.684,202.4929,202.6203,10289.0
2021-03-29 13:15:00,222.63,222.63,222.44,222.44,5689.0,202.6021,202.6021,202.4292,202.4292,5689.0
2021-03-29 13:20:00,222.52,222.63,222.41,222.41,8420.0,202.502,202.6021,202.4019,202.4019,8420.0
2021-03-29 13:25:00,222.41,222.42,222.18,222.3,7822.0,202.4019,202.411,202.1926,202.3018,7822.0
2021-03-29 13:30:00,222.34,222.93,222.26,222.93,13413.0,202.3382,202.8751,202.2654,202.8751,13413.0
2021-03-29 13:35:00,222.97,222.97,222.59,222.61,17290.0,202.9115,202.9115,202.5657,202.5839,17290.0
2021-03-29 13:40:00,222.61,222.75,222.38,222.63,5732.0,202.5839,202.7113,202.3746,202.6021,5732.0
2021-03-29 13:45:00,222.63,222.95,222.52,222.88,9969.0,202.6021,202.8933,202.502,202.8296,9969.0
2021-03-29 13:50:00,222.91,223.25,222.86,222.99,10329.0,202.8569,203.1663,202.8114,202.9297,10329.0
2021-03-29 13:55:00,222.94,223.15,222.85,223.01,8057.0,202.8842,203.0753,202.8023,202.9479,8057.0
2021-03-29 14:00:00,223.02,223.18,222.86,223.18,6731.0,202.957,203.1026,202.8114,203.1026,6731.0
2021-03-29 14:05:00,223.17,223.49,223.13,223.49,17776.0,203.0935,203.3847,203.0571,203.3847,17776.0
2021-03-29 14:10:00,223.48,223.48,222.97,223.3,15462.0,203.3756,203.3756,202.9115,203.2118,15462.0
2021-03-29 14:15:00,223.23,223.29,222.98,223.08,5775.0,203.1481,203.2027,202.9206,203.0116,5775.0
2021-03-29 14:20:00,223.11,223.14,222.82,223.09,11922.0,203.0389,203.0662,202.775,203.0207,11922.0
2021-03-29 14:25:00,223.04,223.14,222.89,223.08,11565.0,202.9752,203.0662,202.8387,203.0116,11565.0
2021-03-29 14:30:00,223.05,223.14,222.97,223.11,9441.0,202.9843,203.0662,202.9115,203.0389,9441.0
2021-03-29 14:35:00,223.09,223.42,222.98,223.18,10293.0,203.0207,203.321,202.9206,203.1026,10293.0
2021-03-29 14:40:00,223.17,223.55,223.17,223.52,11097.0,203.0935,203.4393,203.0935,203.412,11097.0
2021-03-29 14:45:00,223.5,223.95,223.46,223.73,13350.0,203.3938,203.8033,203.3574,203.6031,13350.0
2021-03-29 14:50:00,223.6,223.86,223.54,223.84,11237.0,203.4848,203.7214,203.4302,203.7032,11237.0
2021-03-29 14:55:00,223.81,223.84,223.38,223.61,12984.0,203.6759,203.7032,203.2846,203.4939,12984.0
2021-03-29 15:00:00,223.62,223.81,223.38,223.56,16557.0,203.503,203.6759,203.2846,203.4484,16557.0
2021-03-29 15:05:00,223.56,223.69,223.42,223.61,13016.0,203.4484,203.5667,203.321,203.4939,13016.0
2021-03-29 15:10:00,223.6,223.62,223.42,223.46,13507.0,203.4848,203.503,203.321,203.3574,13507.0
2021-03-29 15:15:00,223.48,223.73,223.48,223.7,13875.0,203.3756,203.6031,203.3756,203.5758,13875.0
2021-03-29 15:20:00,223.69,223.87,223.64,223.87,14300.0,203.5667,203.7305,203.5212,203.7305,14300.0
2021-03-29 15:25:00,223.9,223.9,223.54,223.57,18307.0,203.7578,203.7578,203.4302,203.4575,18307.0
2021-03-29 15:30:00,223.55,223.57,223.25,223.27,15164.0,203.4393,203.4575,203.1663,203.1845,15164.0
2021-03-29 15:35:00,223.27,223.61,223.22,223.49,16053.0,203.1845,203.4939,203.139,203.3847,16053.0
2021-03-29 15:40:00,223.48,223.58,223.06,223.09,25156.0,203.3756,203.4666,202.9934,203.0207,25156.0
2021-03-29 15:45:00,223.09,223.35,222.81,222.9,21901.0,203.0207,203.2573,202.7659,202.8478,21901.0
2021-03-29 15:50:00,222.98,223.3,222.94,222.99,46608.0,202.9206,203.2118,202.8842,202.9297,46608.0
2021-03-29 15:55:00,222.99,223.21,222.81,223.07,80469.0,202.9297,203.1299,202.7659,203.0025,80469.0
2021-03-30 09:30:00,221.26,223.42,221.26,223.19,77625.0,201.3553,203.321,201.3553,203.1117,77625.0
2021-03-30 09:35:00,223.17,223.17,222.38,222.74,32992.0,203.0935,203.0935,202.3746,202.7022,32992.0
2021-03-30 09:40:00,222.7,222.77,222.04,222.5,30432.0,202.6658,202.7295,202.0652,202.4838,30432.0
2021-03-30 09:45:00,222.53,222.62,221.87,222.06,25322.0,202.5111,202.593,201.9105,202.0834,25322.0
2021-03-30 09:50:00,222.11,222.4,221.91,222.4,18281.0,202.1289,202.3928,201.9469,202.3928,18281.0
2021-03-30 09:55:00,222.47,222.99,222.3,222.3,29402.0,202.4565,202.9297,202.3018,202.3018,29402.0
2021-03-30 10:00:00,222.31,222.62,222.0,222.05,17190.0,202.3109,202.593,202.0288,202.0743,17190.0
2021-03-30 10:05:00,222.09,222.16,221.59,221.95,23000.0,202.1107,202.1744,201.6556,201.9833,23000.0
2021-03-30 10:10:00,221.95,222.24,221.8,221.94,17080.0,201.9833,202.2472,201.8467,201.9742,17080.0
2021-03-30 10:15:00,221.94,222.01,221.36,221.43,16282.0,201.9742,202.0379,201.4463,201.51,16282.0
2021-03-30 10:20:00,221.45,221.53,221.24,221.37,17016.0,201.5282,201.601,201.3371,201.4554,17016.0
2021-03-30 10:25:00,221.39,221.75,221.32,221.68,20747.0,201.4736,201.8012,201.4099,201.7375,20747.0
2021-03-30 10:30:00,221.73,221.96,221.7,221.74,15042.0,201.783,201.9924,201.7557,201.7921,15042.0
2021-03-30 10:35:00,221.72,221.9,221.4,221.84,17300.0,201.7739,201.9378,201.4827,201.8832,17300.0
2021-03-30 10:40:00,221.87,221.88,221.52,221.59,24962.0,201.9105,201.9196,201.5919,201.6556,24962.0
2021-03-30 10:45:00,221.57,221.71,221.49,221.59,14360.0,201.6374,201.7648,201.5646,201.6556,14360.0
2021-03-30 10:50:00,221.59,221.59,221.04,221.17,13852.0,201.6556,201.6556,201.1551,201.2734,13852.0
2021-03-30 10:55:00,221.18,221.19,220.77,220.81,11658.0,201.2825,201.2916,200.9094,200.9458,11658.0
2021-03-30 11:00:00,220.81,221.49,220.71,221.45,14947.0,200.9458,201.5646,200.8548,201.5282,14947.0
2021-03-30 11:05:00,221.47,221.58,221.24,221.3,15655.0,201.5464,201.6465,201.3371,201.3917,15655.0
2021-03-30 11:10:00,221.27,221.44,221.15,221.41,15742.0,201.3644,201.5191,201.2552,201.4918,15742.0
2021-03-30 11:15:00,221.41,221.83,221.4,221.76,17337.0,201.4918,201.8741,201.4827,201.8103,17337.0
2021-03-30 11:20:00,221.82,222.19,221.81,222.13,17273.0,201.8649,202.2017,201.8558,202.1471,17273.0
2021-03-30 11:25:00,222.08,222.08,221.47,221.52,11368.0,202.1016,202.1016,201.5464,201.5919,11368.0
2021-03-30 11:30:00,221.51,221.51,221.26,221.26,8609.0,201.5828,201.5828,201.3553,201.3553,8609.0
2021-03-30 11:35:00,221.23,221.23,220.85,221.16,14999.0,201.328,201.328,200.9822,201.2643,14999.0
2021-03-30 11:40:00,221.19,221.3,221.02,221.18,10207.0,201.2916,201.3917,201.1369,201.2825,10207.0
2021-03-30 11:45:00,221.15,221.55,221.15,221.18,10887.0,201.2552,201.6192,201.2552,201.2825,10887.0
2021-03-30 11:50:00,221.17,221.34,221.12,221.22,10701.0,201.2734,201.4281,201.2279,201.3189,10701.0
2021-03-30 11:55:00,221.25,221.47,221.24,221.38,9895.0,201.3462,201.5464,201.3371,201.4645,9895.0
2021-03-30 12:00:00,221.41,221.62,221.27,221.38,6833.0,201.4918,201.6829,201.3644,201.4645,6833.0
2021-03-30 12:05:00,221.37,221.51,221.26,221.42,8406.0,201.4554,201.5828,201.3553,201.5009,8406.0
2021-03-30 12:10:00,221.42,221.46,221.27,221.36,9174.0,201.5009,201.5373,201.3644,201.4463,9174.0
2021-03-30 12:15:00,221.41,221.52,221.29,221.34,10143.0,201.4918,201.5919,201.3826,201.4281,10143.0
2021-03-30 12:20:00,221.3,221.36,221.06,221.27,11079.0,201.3917,201.4463,201.1733,201.3644,11079.0
2021-03-30 12:25:00,221.26,221.55,221.26,221.38,8320.0,201.3553,201.6192,201.3553,201.4645,8320.0
2021-03-30 12:30:00,221.3,221.32,221.16,221.17,5946.0,201.3917,201.4099,201.2643,201.2734,5946.0
2021-03-30 12:35:00,221.18,221.36,221.09,221.36,9296.0,201.2825,201.4463,201.2006,201.4463,9296.0
2021-03-30 12:40:00,221.37,221.37,221.1,221.14,10652.0,201.4554,201.4554,201.2097,201.2461,10652.0
2021-03-30 12:45:00,221.19,221.42,221.03,221.42,9558.0,201.2916,201.5009,201.146,201.5009,9558.0
2021-03-30 12:50:00,221.38,221.5,221.29,221.47,11666.0,201.4645,201.5737,201.3826,201.5464,11666.0
2021-03-30 12:55:00,221.5,221.66,221.46,221.51,11671.0,201.5737,201.7193,201.5373,201.5828,11671.0
2021-03-30 13:00:00,221.47,221.54,221.25,221.54,9558.0,201.5464,201.6101,201.3462,201.6101,9558.0
2021-03-30 13:05:00,221.53,221.6,221.31,221.46,12554.0,201.601,201.6647,201.4008,201.5373,12554.0
2021-03-30 13:10:00,221.39,221.39,221.21,221.22,4144.0,201.4736,201.4736,201.3098,201.3189,4144.0
2021-03-30 13:15:00,221.17,221.37,221.09,221.32,12948.0,201.2734,201.4554,201.2006,201.4099,12948.0
2021-03-30 13:20:00,221.3,221.34,221.24,221.32,9157.0,201.3917,201.4281,201.3371,201.4099,9157.0
2021-03-30 13:25:00,221.28,221.28,221.0,221.0,11009.0,201.3735,201.3735,201.1187,201.1187,11009.0
2021-03-30 13:30:00,220.96,220.98,220.72,220.76,32207.0,201.0823,201.1005,200.8639,200.9003,32207.0
2021-03-30 13:35:00,220.75,220.99,220.74,220.93,14531.0,200.8912,201.1096,200.8821,201.055,14531.0
2021-03-30 13:40:00,220.94,221.07,220.89,221.02,9957.0,201.0641,201.1824,201.0186,201.1369,9957.0
2021-03-30 13:45:00,220.97,221.05,220.81,220.97,7670.0,201.0914,201.1642,200.9458,201.0914,7670.0
2021-03-30 13:50:00,220.95,221.18,220.93,221.08,8483.0,201.0732,201.2825,201.055,201.1915,8483.0
2021-03-30 13:55:00,221.05,221.12,220.92,221.02,8830.0,201.1642,201.2279,201.0459,201.1369,8830.0
2021-03-30 14:00:00,220.98,221.05,220.89,221.03,9586.0,201.1005,201.1642,201.0186,201.146,9586.0
2021-03-30 14:05:00,221.0,221.34,221.0,221.3,10473.0,201.1187,201.4281,201.1187,201.3917,10473.0
2021-03-30 14:10:00,221.2,221.3,221.17,221.26,10879.0,201.3007,201.3917,201.2734,201.3553,10879.0
2021-03-30 14:15:00,221.28,221.59,221.23,221.55,8467.0,201.3735,201.6556,201.328,201.6192,8467.0
2021-03-30 14:20:00,221.56,221.68,221.43,221.68,9139.0,201.6283,201.7375,201.51,201.7375,9139.0
2021-03-30 14:25:00,221.68,221.73,221.53,221.67,8775.0,201.7375,201.783,201.601,201.7284,8775.0
2021-03-30 14:30:00,221.67,221.8,221.61,221.71,11739.0,201.7284,201.8467,201.6738,201.7648,11739.0
2021-03-30 14:35:00,221.66,221.67,221.5,221.53,8654.0,201.7193,201.7284,201.5737,201.601,8654.0
2021-03-30 14:40:00,221.5,221.51,221.34,221.34,7577.0,201.5737,201.5828,201.4281,201.4281,7577.0
2021-03-30 14:45:00,221.39,221.42,221.29,221.33,9073.0,201.4736,201.5009,201.3826,201.419,9073.0
2021-03-30 14:50:00,221.34,221.35,221.08,221.18,13235.0,201.4281,201.4372,201.1915,201.2825,13235.0
2021-03-30 14:55:00,221.17,221.57,221.17,221.46,14234.0,201.2734,201.6374,201.2734,201.5373,14234.0
2021-03-30 15:00:00,221.41,221.94,221.34,221.84,34475.0,201.4918,201.9742,201.4281,201.8832,34475.0
2021-03-30 15:05:00,221.78,221.93,221.65,221.92,12287.0,201.8285,201.9651,201.7102,201.956,12287.0
2021-03-30 15:10:00,221.9,222.19,221.82,222.13,13190.0,201.9378,202.2017,201.8649,202.1471,13190.0
2021-03-30 15:15:00,222.17,222.17,221.7,221.77,10787.0,202.1835,202.1835,201.7557,201.8194,10787.0
2021-03-30 15:20:00,221.76,221.9,221.67,221.82,15639.0,201.8103,201.9378,201.7284,201.8649,15639.0
2021-03-30 15:25:00,221.82,221.9,221.65,221.82,13617.0,201.8649,201.9378,201.7102,201.8649,13617.0
2021-03-30 15:30:00,221.82,221.9,221.63,221.76,27795.0,201.8649,201.9378,201.692,201.8103,27795.0
2021-03-30 15:35:00,221.83,221.89,221.43,221.43,21317.0,201.8741,201.9287,201.51,201.51,21317.0
2021-03-30 15:40:00,221.42,221.48,220.99,221.09,23292.0,201.5009,201.5555,201.1096,201.2006,23292.0
2021-03-30 15:45:00,221.1,221.38,221.02,221.03,40525.0,201.2097,201.4645,201.1369,201.146,40525.0
2021-03-30 15:50:00,220.96,221.13,220.8,220.82,49367.0,201.0823,201.237,200.9367,200.9549,49367.0
2021-03-30 15:55:00,220.82,221.23,220.54,221.23,129265.0,200.9549,201.328,200.7001,201.328,129265.0
2021-03-31 09:30:00,221.12,221.56,220.56,221.14,77415.0,201.2279,201.6283,200.7183,201.2461,77415.0
2021-03-31 09:35:00,221.17,221.71,220.88,221.71,56398.0,201.2734,201.7648,201.0095,201.7648,56398.0
2021-03-31 09:40:00,221.77,222.46,221.66,222.42,26570.0,201.8194,202.4474,201.7193,202.411,26570.0
2021-03-31 09:45:00,222.46,222.57,221.91,221.98,23203.0,202.4474,202.5475,201.9469,202.0106,23203.0
2021-03-31 09:50:00,221.91,222.5,221.91,222.01,33928.0,201.9469,202.4838,201.9469,202.0379,33928.0
2021-03-31 09:55:00,221.98,221.98,221.5,221.54,8402.0,202.0106,202.0106,201.5737,201.6101,8402.0
2021-03-31 10:00:00,221.48,222.0,221.17,221.96,26644.0,201.5555,202.0288,201.2734,201.9924,26644.0
2021-03-31 10:05:00,222.03,222.24,221.94,221.97,25193.0,202.0561,202.2472,201.9742,202.0015,25193.0
2021-03-31 10:10:00,221.9,221.9,221.1,221.18,13893.0,201.9378,201.9378,201.2097,201.2825,13893.0
2021-03-31 10:15:00,221.0,221.17,220.54,220.67,23489.0,201.1187,201.2734,200.7001,200.8184,23489.0
2021-03-31 10:20:00,220.56,220.68,220.33,220.42,31933.0,200.7183,200.8275,200.509,200.5909,31933.0
2021-03-31 10:25:00,220.43,220.44,219.89,220.22,26491.0,200.6,200.6091,200.1086,200.4089,26491.0
2021-03-31 10:30:00,220.13,220.4,220.09,220.18,11230.0,200.327,200.5727,200.2906,200.3725,11230.0
2021-03-31 10:35:00,220.21,220.22,219.87,220.22,11666.0,200.3998,200.4089,200.0904,200.4089,11666.0
2021-03-31 10:40:00,220.11,220.3,219.58,219.59,14970.0,200.3088,200.4817,199.8265,199.8356,14970.0
2021-03-31 10:45:00,219.63,219.81,219.17,219.81,29106.0,199.872,200.0358,199.4533,200.0358,29106.0
2021-03-31 10:50:00,219.79,220.22,219.71,220.15,12818.0,200.0176,200.4089,199.9448,200.3452,12818.0
2021-03-31 10:55:00,220.15,220.38,220.06,220.35,20860.0,200.3452,200.5545,200.2633,200.5272,20860.0
2021-03-31 11:00:00,220.36,220.59,220.22,220.56,21218.0,200.5363,200.7456,200.4089,200.7183,21218.0
2021-03-31 11:05:00,220.47,220.69,220.38,220.62,11551.0,200.6364,200.8366,200.5545,200.7729,11551.0
2021-03-31 11:10:00,220.61,220.79,220.49,220.64,13813.0,200.7638,200.9276,200.6546,200.7911,13813.0
2021-03-31 11:15:00,220.55,220.55,220.26,220.28,12885.0,200.7092,200.7092,200.4453,200.4635,12885.0
2021-03-31 11:20:00,220.25,220.25,219.78,219.78,9433.0,200.4362,200.4362,200.0085,200.0085,9433.0
2021-03-31 11:25:00,219.76,219.93,219.56,219.61,13891.0,199.9903,200.145,199.8083,199.8538,13891.0
2021-03-31 11:30:00,219.57,219.79,219.48,219.7,12110.0,199.8174,200.0176,199.7355,199.9357,12110.0
2021-03-31 11:35:00,219.72,219.72,219.36,219.41,7879.0,199.9539,199.9539,199.6263,199.6718,7879.0
2021-03-31 11:40:00,219.45,219.88,219.38,219.78,5760.0,199.7082,200.0995,199.6445,200.0085,5760.0
2021-03-31 11:45:00,219.81,220.33,219.79,220.25,22471.0,200.0358,200.509,200.0176,200.4362,22471.0
2021-03-31 11:50:00,220.28,220.85,220.25,220.6,61224.0,200.4635,200.9822,200.4362,200.7547,61224.0
2021-03-31 11:55:00,220.56,220.88,220.56,220.75,11531.0,200.7183,201.0095,200.7183,200.8912,11531.0
2021-03-31 12:00:00,220.75,221.08,220.75,221.06,19912.0,200.8912,201.1915,200.8912,201.1733,19912.0
2021-03-31 12:05:00,221.06,221.38,220.88,221.31,26341.0,201.1733,201.4645,201.0095,201.4008,26341.0
2021-03-31 12:10:00,221.38,221.43,221.16,221.26,13222.0,201.4645,201.51,201.2643,201.3553,13222.0
2021-03-31 12:15:00,221.26,221.26,220.86,220.98,11010.0,201.3553,201.3553,200.9913,201.1005,11010.0
2021-03-31 12:20:00,221.02,221.22,220.85,220.89,11319.0,201.1369,201.3189,200.9822,201.0186,11319.0
2021-03-31 12:25:00,220.9,220.9,220.67,220.71,8948.0,201.0277,201.0277,200.8184,200.8548,8948.0
2021-03-31 12:30:00,220.7,220.91,220.69,220.83,8928.0,200.8457,201.0368,200.8366,200.964,8928.0
2021-03-31 12:35:00,220.87,221.01,220.73,220.76,9354.0,201.0004,201.1278,200.873,200.9003,9354.0
2021-03-31 12:40:00,220.7,220.78,220.67,220.74,12352.0,200.8457,200.9185,200.8184,200.8821,12352.0
2021-03-31 12:45:00,220.74,221.57,220.74,221.3,126445.0,200.8821,201.6374,200.8821,201.3917,126445.0
2021-03-31 12:50:00,221.32,221.54,221.32,221.44,21397.0,201.4099,201.6101,201.4099,201.5191,21397.0
2021-03-31 12:55:00,221.44,221.46,221.04,221.22,15102.0,201.5191,201.5373,201.1551,201.3189,15102.0
2021-03-31 13:00:00,221.22,221.7,221.22,221.63,16204.0,201.3189,201.7557,201.3189,201.692,16204.0
2021-03-31 13:05:00,221.62,221.82,221.61,221.8,14379.0,201.6829,201.8649,201.6738,201.8467,14379.0
2021-03-31 13:10:00,221.79,221.92,221.78,221.8,5445.0,201.8376,201.956,201.8285,201.8467,5445.0
2021-03-31 13:15:00,221.77,221.77,221.47,221.5,12332.0,201.8194,201.8194,201.5464,201.5737,12332.0
2021-03-31 13:20:00,221.53,221.8,221.53,221.77,5095.0,201.601,201.8467,201.601,201.8194,5095.0
2021-03-31 13:25:00,221.77,221.88,221.56,221.64,10900.0,201.8194,201.9196,201.6283,201.7011,10900.0
2021-03-31 13:30:00,221.6,221.66,221.52,221.58,13560.0,201.6647,201.7193,201.5919,201.6465,13560.0
2021-03-31 13:35:00,221.59,221.83,221.56,221.72,13715.0,201.6556,201.8741,201.6283,201.7739,13715.0
2021-03-31 13:40:00,221.75,221.97,221.72,221.96,11755.0,201.8012,202.0015,201.7739,201.9924,11755.0
2021-03-31 13:45:00,221.96,222.06,221.85,222.06,12324.0,201.9924,202.0834,201.8923,202.0834,12324.0
2021-03-31 13:50:00,222.07,222.19,221.94,222.15,7386.0,202.0925,202.2017,201.9742,202.1653,7386.0
2021-03-31 13:55:00,222.17,222.25,222.13,222.19,9510.0,202.1835,202.2563,202.1471,202.2017,9510.0
2021-03-31 14:00:00,222.16,222.16,221.85,222.02,15866.0,202.1744,202.1744,201.8923,202.047,15866.0
2021-03-31 14:05:00,221.97,221.97,221.76,221.81,10557.0,202.0015,202.0015,201.8103,201.8558,10557.0
2021-03-31 14:10:00,221.83,221.84,221.58,221.83,7935.0,201.8741,201.8832,201.6465,201.8741,7935.0
2021-03-31 14:15:00,221.79,221.81,221.55,221.55,19551.0,201.8376,201.8558,201.6192,201.6192,19551.0
2021-03-31 14:20:00,221.5,221.68,221.31,221.41,15925.0,201.5737,201.7375,201.4008,201.4918,15925.0
2021-03-31 14:25:00,221.38,221.39,221.2,221.23,22764.0,201.4645,201.4736,201.3007,201.328,22764.0
2021-03-31 14:30:00,221.28,221.81,221.28,221.72,22753.0,201.3735,201.8558,201.3735,201.7739,22753.0
2021-03-31 14:35:00,221.77,222.0,221.6,221.6,13756.0,201.8194,202.0288,201.6647,201.6647,13756.0
2021-03-31 14:40:00,221.64,221.75,221.54,221.71,11306.0,201.7011,201.8012,201.6101,201.7648,11306.0
2021-03-31 14:45:00,221.72,221.78,221.4,221.47,13107.0,201.7739,201.8285,201.4827,201.5464,13107.0
2021-03-31 14:50:00,221.49,221.55,221.3,221.34,13539.0,201.5646,201.6192,201.3917,201.4281,13539.0
2021-03-31 14:55:00,221.32,221.4,221.1,221.11,15051.0,201.4099,201.4827,201.2097,201.2188,15051.0
2021-03-31 15:00:00,221.09,221.22,220.92,220.96,18540.0,201.2006,201.3189,201.0459,201.0823,18540.0
2021-03-31 15:05:00,220.93,221.03,220.78,220.8,21080.0,201.055,201.146,200.9185,200.9367,21080.0
2021-03-31 15:10:00,220.81,220.87,220.51,220.69,14263.0,200.9458,201.0004,200.6728,200.8366,14263.0
2021-03-31 15:15:00,220.69,221.0,220.69,220.92,16801.0,200.8366,201.1187,200.8366,201.0459,16801.0
2021-03-31 15:20:00,220.91,221.03,220.79,220.81,11932.0,201.0368,201.146,200.9276,200.9458,11932.0
2021-03-31 15:25:00,220.75,221.01,220.71,220.88,17162.0,200.8912,201.1278,200.8548,201.0095,17162.0
2021-03-31 15:30:00,220.88,221.24,220.86,221.24,20239.0,201.0095,201.3371,200.9913,201.3371,20239.0
2021-03-31 15:35:00,221.25,221.33,220.99,220.99,19691.0,201.3462,201.419,201.1096,201.1096,19691.0
2021-03-31 15:40:00,220.96,221.17,220.82,221.05,26309.0,201.0823,201.2734,200.9549,201.1642,26309.0
2021-03-31 15:45:00,221.02,221.05,220.69,220.75,22807.0,201.1369,201.1642,200.8366,200.8912,22807.0
2021-03-31 15:50:00,220.81,221.01,220.62,220.84,51013.0,200.9458,201.1278,200.7729,200.9731,51013.0
2021-03-31 15:55:00,220.85,220.93,220.31,220.56,189195.0,200.9822,201.055,200.4908,200.7183,189195.0
2021-04-01 09:30:00,220.6,221.68,220.6,221.07,56017.0,200.7547,201.7375,200.7547,201.1824,56017.0
2021-04-01 09:35:00,221.32,221.71,220.89,220.89,24564.0,201.4099,201.7648,201.0186,201.0186,24564.0
2021-04-01 09:40:00,220.82,221.61,220.69,221.53,23469.0,200.9549,201.6738,200.8366,201.601,23469.0
2021-04-01 09:45:00,221.62,221.79,220.81,220.95,15120.0,201.6829,201.8376,200.9458,201.0732,15120.0
2021-04-01 09:50:00,221.03,221.14,220.82,221.04,15963.0,201.146,201.2461,200.9549,201.1551,15963.0
2021-04-01 09:55:00,220.94,221.07,220.72,220.89,16540.0,201.0641,201.1824,200.8639,201.0186,16540.0
2021-04-01 10:00:00,220.91,221.16,220.62,221.01,19923.0,201.0368,201.2643,200.7729,201.1278,19923.0
2021-04-01 10:05:00,221.01,221.35,220.5,220.53,12370.0,201.1278,201.4372,200.6637,200.691,12370.0
2021-04-01 10:10:00,220.64,220.64,219.85,219.85,16246.0,200.7911,200.7911,200.0722,200.0722,16246.0
2021-04-01 10:15:00,219.93,220.12,219.8,220.05,12760.0,200.145,200.3179,200.0267,200.2542,12760.0
2021-04-01 10:20:00,220.14,220.43,220.11,220.34,7462.0,200.3361,200.6,200.3088,200.5181,7462.0
2021-04-01 10:25:00,220.25,220.77,220.17,220.41,10002.0,200.4362,200.9094,200.3634,200.5818,10002.0
2021-04-01 10:30:00,220.41,220.67,220.21,220.39,13141.0,200.5818,200.8184,200.3998,200.5636,13141.0
2021-04-01 10:35:00,220.34,220.65,220.34,220.65,5659.0,200.5181,200.8002,200.5181,200.8002,5659.0
2021-04-01 10:40:00,220.7,220.7,220.36,220.52,5878.0,200.8457,200.8457,200.5363,200.6819,5878.0
2021-04-01 10:45:00,220.55,220.68,220.46,220.62,11237.0,200.7092,200.8275,200.6273,200.7729,11237.0
2021-04-01 10:50:00,220.57,220.69,220.2,220.25,13852.0,200.7274,200.8366,200.3907,200.4362,13852.0
2021-04-01 10:55:00,220.23,220.66,220.13,220.6,10217.0,200.418,200.8093,200.327,200.7547,10217.0
2021-04-01 11:00:00,220.58,220.74,220.48,220.59,13551.0,200.7365,200.8821,200.6455,200.7456,13551.0
2021-04-01 11:05:00,220.59,220.62,220.23,220.3,6989.0,200.7456,200.7729,200.418,200.4817,6989.0
2021-04-01 11:10:00,220.3,220.43,220.24,220.32,14542.0,200.4817,200.6,200.4271,200.4999,14542.0
2021-04-01 11:15:00,220.29,220.38,220.07,220.14,12794.0,200.4726,200.5545,200.2724,200.3361,12794.0
2021-04-01 11:20:00,220.11,220.44,220.0,220.34,21076.0,200.3088,200.6091,200.2087,200.5181,21076.0
2021-04-01 11:25:00,220.32,220.58,220.24,220.36,11816.0,200.4999,200.7365,200.4271,200.5363,11816.0
2021-04-01 11:30:00,220.38,220.46,220.31,220.31,13117.0,200.5545,200.6273,200.4908,200.4908,13117.0
2021-04-01 11:35:00,220.31,220.49,220.31,220.4,15117.0,200.4908,200.6546,200.4908,200.5727,15117.0
2021-04-01 11:40:00,220.4,220.52,220.16,220.21,29795.0,200.5727,200.6819,200.3543,200.3998,29795.0
2021-04-01 11:45:00,220.22,220.25,220.08,220.14,12270.0,200.4089,200.4362,200.2815,200.3361,12270.0
2021-04-01 11:50:00,220.12,220.16,219.86,219.9,8498.0,200.3179,200.3543,200.0813,200.1177,8498.0
2021-04-01 11:55:00,219.87,219.98,219.82,219.82,19255.0,200.0904,200.1905,200.0449,200.0449,19255.0
2021-04-01 12:00:00,219.81,220.14,219.77,220.07,17830.0,200.0358,200.3361,199.9994,200.2724,17830.0
2021-04-01 12:05:00,220.09,220.35,220.09,220.17,11420.0,200.2906,200.5272,200.2906,200.3634,11420.0
2021-04-01 12:10:00,220.19,220.29,219.99,220.23,15998.0,200.3816,200.4726,200.1996,200.418,15998.0
2021-04-01 12:15:00,220.28,220.41,220.17,220.36,23540.0,200.4635,200.5818,200.3634,200.5363,23540.0
2021-04-01 12:20:00,220.39,220.45,220.21,220.24,8142.0,200.5636,200.6182,200.3998,200.4271,8142.0
2021-04-01 12:25:00,220.21,220.34,220.19,220.24,16102.0,200.3998,200.5181,200.3816,200.4271,16102.0
2021-04-01 12:30:00,220.22,220.43,220.13,220.39,7252.0,200.4089,200.6,200.327,200.5636,7252.0
2021-04-01 12:35:00,220.4,220.42,220.13,220.18,6819.0,200.5727,200.5909,200.327,200.3725,6819.0
2021-04-01 12:40:00,220.24,220.24,220.04,220.09,5295.0,200.4271,200.4271,200.2451,200.2906,5295.0
2021-04-01 12:45:00,220.11,220.24,220.0,220.03,10025.0,200.3088,200.4271,200.2087,200.236,10025.0
2021-04-01 12:50:00,220.02,220.22,219.99,220.22,6305.0,200.2269,200.4089,200.1996,200.4089,6305.0
2021-04-01 12:55:00,220.3,220.3,220.15,220.26,5714.0,200.4817,200.4817,200.3452,200.4453,5714.0
2021-04-01 13:00:00,220.23,220.26,220.12,220.14,7719.0,200.418,200.4453,200.3179,200.3361,7719.0
2021-04-01 13:05:00,220.16,220.21,219.94,219.94,21777.0,200.3543,200.3998,200.1541,200.1541,21777.0
2021-04-01 13:10:00,219.95,220.03,219.72,219.77,21006.0,200.1632,200.236,199.9539,199.9994,21006.0
2021-04-01 13:15:00,219.76,219.84,219.57,219.68,18336.0,199.9903,200.0631,199.8174,199.9175,18336.0
2021-04-01 13:20:00,219.71,219.87,219.66,219.81,11378.0,199.9448,200.0904,199.8993,200.0358,11378.0
2021-04-01 13:25:00,219.82,220.01,219.82,219.89,15639.0,200.0449,200.2178,200.0449,200.1086,15639.0
2021-04-01 13:30:00,219.89,220.2,219.83,220.14,12983.0,200.1086,200.3907,200.054,200.3361,12983.0
2021-04-01 13:35:00,220.15,220.15,219.92,219.97,17714.0,200.3452,200.3452,200.1359,200.1814,17714.0
2021-04-01 13:40:00,219.96,220.09,219.89,219.98,19072.0,200.1723,200.2906,200.1086,200.1905,19072.0
2021-04-01 13:45:00,219.94,219.97,219.76,219.8,19656.0,200.1541,200.1814,199.9903,200.0267,19656.0
2021-04-01 13:50:00,219.77,219.8,219.68,219.78,12862.0,199.9994,200.0267,199.9175,200.0085,12862.0
2021-04-01 13:55:00,219.76,219.99,219.74,219.88,7884.0,199.9903,200.1996,199.9721,200.0995,7884.0
2021-04-01 14:00:00,219.88,219.98,219.74,219.84,18344.0,200.0995,200.1905,199.9721,200.0631,18344.0
2021-04-01 14:05:00,219.8,219.89,219.74,219.87,8035.0,200.0267,200.1086,199.9721,200.0904,8035.0
2021-04-01 14:10:00,219.83,220.11,219.83,219.94,13944.0,200.054,200.3088,200.054,200.1541,13944.0
2021-04-01 14:15:00,219.95,219.97,219.75,219.9,18308.0,200.1632,200.1814,199.9812,200.1177,18308.0
2021-04-01 14:20:00,219.9,220.06,219.81,220.06,21038.0,200.1177,200.2633,200.0358,200.2633,21038.0
2021-04-01 14:25:00,220.03,220.06,219.92,220.05,8368.0,200.236,200.2633,200.1359,200.2542,8368.0
2021-04-01 14:30:00,220.02,220.23,219.96,220.23,6629.0,200.2269,200.418,200.1723,200.418,6629.0
2021-04-01 14:35:00,220.23,220.23,220.08,220.11,17188.0,200.418,200.418,200.2815,200.3088,17188.0
2021-04-01 14:40:00,220.1,220.42,220.1,220.38,8415.0,200.2997,200.5909,200.2997,200.5545,8415.0
2021-04-01 14:45:00,220.36,220.52,220.36,220.48,12259.0,200.5363,200.6819,200.5363,200.6455,12259.0
2021-04-01 14:50:00,220.53,220.63,220.24,220.25,15625.0,200.691,200.782,200.4271,200.4362,15625.0
2021-04-01 14:55:00,220.23,220.38,220.18,220.33,23137.0,200.418,200.5545,200.3725,200.509,23137.0
2021-04-01 15:00:00,220.34,220.5,220.34,220.38,13890.0,200.5181,200.6637,200.5181,200.5545,13890.0
2021-04-01 15:05:00,220.42,220.51,220.31,220.34,19361.0,200.5909,200.6728,200.4908,200.5181,19361.0
2021-04-01 15:10:00,220.33,220.38,219.99,220.0,16091.0,200.509,200.5545,200.1996,200.2087,16091.0
2021-04-01 15:15:00,219.98,220.03,219.79,219.8,23743.0,200.1905,200.236,200.0176,200.0267,23743.0
2021-04-01 15:20:00,219.74,219.77,219.49,219.57,24553.0,199.9721,199.9994,199.7446,199.8174,24553.0
2021-04-01 15:25:00,219.55,219.59,219.36,219.47,32964.0,199.7992,199.8356,199.6263,199.7264,32964.0
2021-04-01 15:30:00,219.5,219.51,219.04,219.04,39854.0,199.7537,199.7628,199.335,199.335,39854.0
2021-04-01 15:35:00,219.06,219.38,219.02,219.29,42244.0,199.3532,199.6445,199.3168,199.5626,42244.0
2021-04-01 15:40:00,219.26,219.5,219.08,219.36,46874.0,199.5352,199.7537,199.3714,199.6263,46874.0
2021-04-01 15:45:00,219.36,219.49,219.28,219.46,46418.0,199.6263,199.7446,199.5534,199.7173,46418.0
2021-04-01 15:50:00,219.46,219.7,219.39,219.65,52617.0,199.7173,199.9357,199.6536,199.8902,52617.0
2021-04-01 15:55:00,219.64,220.25,219.51,220.21,102161.0,199.8811,200.4362,199.7628,200.3998,102161.0
2021-04-05 09:30:00,222.24,223.48,222.07,223.34,64957.0,202.2472,203.3756,202.0925,203.2482,64957.0
2021-04-05 09:35:00,223.21,223.87,223.11,223.34,28344.0,203.1299,203.7305,203.0389,203.2482,28344.0
2021-04-05 09:40:00,223.34,223.84,223.09,223.71,18096.0,203.2482,203.7032,203.0207,203.5849,18096.0
2021-04-05 09:45:00,223.6,223.6,222.8,222.83,27224.0,203.4848,203.4848,202.7568,202.7841,27224.0
2021-04-05 09:50:00,222.76,223.66,222.63,223.5,16570.0,202.7204,203.5394,202.6021,203.3938,16570.0
2021-04-05 09:55:00,223.64,224.3,223.63,223.85,18045.0,203.5212,204.1218,203.5121,203.7123,18045.0
2021-04-05 10:00:00,223.81,223.84,223.27,223.35,15208.0,203.6759,203.7032,203.1845,203.2573,15208.0
2021-04-05 10:05:00,223.34,223.79,223.32,223.34,10512.0,203.2482,203.6577,203.23,203.2482,10512.0
2021-04-05 10:10:00,223.28,223.74,223.2,223.69,13030.0,203.1936,203.6122,203.1208,203.5667,13030.0
2021-04-05 10:15:00,223.89,224.16,223.72,224.09,10873.0,203.7487,203.9944,203.594,203.9307,10873.0
2021-04-05 10:20:00,224.14,224.14,223.6,223.7,18817.0,203.9762,203.9762,203.4848,203.5758,18817.0
2021-04-05 10:25:00,223.7,223.77,223.36,223.72,10028.0,203.5758,203.6395,203.2664,203.594,10028.0
2021-04-05 10:30:00,223.79,223.9,223.59,223.73,25492.0,203.6577,203.7578,203.4757,203.6031,25492.0
2021-04-05 10:35:00,223.75,224.1,223.69,223.73,16686.0,203.6213,203.9398,203.5667,203.6031,16686.0
2021-04-05 10:40:00,223.77,223.98,223.69,223.88,10850.0,203.6395,203.8306,203.5667,203.7396,10850.0
2021-04-05 10:45:00,223.88,224.62,223.88,224.54,11202.0,203.7396,204.4131,203.7396,204.3403,11202.0
2021-04-05 10:50:00,224.5,224.61,224.14,224.22,15160.0,204.3039,204.404,203.9762,204.049,15160.0
2021-04-05 10:55:00,224.21,224.55,223.92,223.92,39285.0,204.0399,204.3494,203.776,203.776,39285.0
2021-04-05 11:00:00,223.93,223.97,223.51,223.71,16438.0,203.7851,203.8215,203.4029,203.5849,16438.0
2021-04-05 11:05:00,223.72,224.2,223.72,224.0,11456.0,203.594,204.0308,203.594,203.8488,11456.0
2021-04-05 11:10:00,224.05,224.41,223.95,224.06,9900.0,203.8943,204.222,203.8033,203.9034,9900.0
2021-04-05 11:15:00,224.05,224.05,223.53,223.56,12557.0,203.8943,203.8943,203.4211,203.4484,12557.0
2021-04-05 11:20:00,223.52,223.58,223.27,223.45,7633.0,203.412,203.4666,203.1845,203.3483,7633.0
2021-04-05 11:25:00,223.42,223.42,223.26,223.34,7161.0,203.321,203.321,203.1754,203.2482,7161.0
2021-04-05 11:30:00,223.38,223.47,223.22,223.24,19146.0,203.2846,203.3665,203.139,203.1572,19146.0
2021-04-05 11:35:00,223.2,223.68,223.18,223.56,7588.0,203.1208,203.5576,203.1026,203.4484,7588.0
2021-04-05 11:40:00,223.55,223.78,223.55,223.77,8601.0,203.4393,203.6486,203.4393,203.6395,8601.0
2021-04-05 11:45:00,223.8,223.89,223.67,223.89,9803.0,203.6668,203.7487,203.5485,203.7487,9803.0
2021-04-05 11:50:00,223.87,224.02,223.76,224.01,11157.0,203.7305,203.867,203.6304,203.8579,11157.0
2021-04-05 11:55:00,224.01,224.35,224.01,224.21,14648.0,203.8579,204.1673,203.8579,204.0399,14648.0
2021-04-05 12:00:00,224.24,224.29,224.06,224.09,7426.0,204.0672,204.1127,203.9034,203.9307,7426.0
2021-04-05 12:05:00,224.08,224.12,223.83,224.11,12867.0,203.9216,203.958,203.6941,203.9489,12867.0
2021-04-05 12:10:00,224.09,224.09,223.75,223.75,12876.0,203.9307,203.9307,203.6213,203.6213,12876.0
2021-04-05 12:15:00,223.74,223.79,223.46,223.55,8824.0,203.6122,203.6577,203.3574,203.4393,8824.0
2021-04-05 12:20:00,223.47,223.77,223.45,223.72,6385.0,203.3665,203.6395,203.3483,203.594,6385.0
2021-04-05 12:25:00,223.72,224.08,223.71,224.07,6946.0,203.594,203.9216,203.5849,203.9125,6946.0
2021-04-05 12:30:00,224.02,224.2,223.95,224.12,6478.0,203.867,204.0308,203.8033,203.958,6478.0
2021-04-05 12:35:00,224.13,224.37,224.12,224.23,7653.0,203.9671,204.1856,203.958,204.0581,7653.0
2021-04-05 12:40:00,224.25,224.3,224.05,224.21,7477.0,204.0763,204.1218,203.8943,204.0399,7477.0
2021-04-05 12:45:00,224.2,224.26,224.03,224.05,7731.0,204.0308,204.0854,203.8761,203.8943,7731.0
2021-04-05 12:50:00,224.08,224.14,224.02,224.09,5036.0,203.9216,203.9762,203.867,203.9307,5036.0
2021-04-05 12:55:00,224.08,224.08,223.8,223.91,6365.0,203.9216,203.9216,203.6668,203.7669,6365.0
2021-04-05 13:00:00,223.86,224.0,223.84,224.0,5811.0,203.7214,203.8488,203.7032,203.8488,5811.0
2021-04-05 13:05:00,223.99,224.03,223.83,223.86,6378.0,203.8397,203.8761,203.6941,203.7214,6378.0
2021-04-05 13:10:00,223.84,223.84,223.39,223.46,7117.0,203.7032,203.7032,203.2937,203.3574,7117.0
2021-04-05 13:15:00,223.46,223.46,223.21,223.21,12136.0,203.3574,203.3574,203.1299,203.1299,12136.0
2021-04-05 13:20:00,223.18,223.22,223.05,223.09,10882.0,203.1026,203.139,202.9843,203.0207,10882.0
2021-04-05 13:25:00,223.1,223.14,222.94,223.13,11330.0,203.0298,203.0662,202.8842,203.0571,11330.0
2021-04-05 13:30:00,223.16,223.59,223.12,223.51,10470.0,203.0844,203.4757,203.048,203.4029,10470.0
2021-04-05 13:35:00,223.47,223.52,223.15,223.25,9443.0,203.3665,203.412,203.0753,203.1663,9443.0
2021-04-05 13:40:00,223.23,223.23,222.95,223.02,9740.0,203.1481,203.1481,202.8933,202.957,9740.0
2021-04-05 13:45:00,223.02,223.1,222.93,223.0,15644.0,202.957,203.0298,202.8751,202.9388,15644.0
2021-04-05 13:50:00,223.0,223.07,222.95,223.0,10304.0,202.9388,203.0025,202.8933,202.9388,10304.0
2021-04-05 13:55:00,222.97,223.28,222.93,223.26,15000.0,202.9115,203.1936,202.8751,203.1754,15000.0
2021-04-05 14:00:00,223.26,223.26,223.06,223.06,7821.0,203.1754,203.1754,202.9934,202.9934,7821.0
2021-04-05 14:05:00,223.05,223.22,223.05,223.15,13939.0,202.9843,203.139,202.9843,203.0753,13939.0
2021-04-05 14:10:00,223.19,223.43,223.16,223.39,10978.0,203.1117,203.3301,203.0844,203.2937,10978.0
2021-04-05 14:15:00,223.44,223.73,223.42,223.73,7318.0,203.3392,203.6031,203.321,203.6031,7318.0
2021-04-05 14:20:00,223.67,223.75,223.54,223.75,8315.0,203.5485,203.6213,203.4302,203.6213,8315.0
2021-04-05 14:25:00,223.75,224.0,223.72,223.76,7965.0,203.6213,203.8488,203.594,203.6304,7965.0
2021-04-05 14:30:00,223.77,223.85,223.66,223.85,5361.0,203.6395,203.7123,203.5394,203.7123,5361.0
2021-04-05 14:35:00,223.85,224.0,223.82,224.0,10197.0,203.7123,203.8488,203.685,203.8488,10197.0
2021-04-05 14:40:00,224.0,224.08,223.81,223.93,8071.0,203.8488,203.9216,203.6759,203.7851,8071.0
2021-04-05 14:45:00,223.94,223.94,223.61,223.63,10482.0,203.7942,203.7942,203.4939,203.5121,10482.0
2021-04-05 14:50:00,223.61,223.62,223.45,223.54,11960.0,203.4939,203.503,203.3483,203.4302,11960.0
2021-04-05 14:55:00,223.57,223.78,223.35,223.35,13033.0,203.4575,203.6486,203.2573,203.2573,13033.0
2021-04-05 15:00:00,223.29,223.35,222.87,222.89,19558.0,203.2027,203.2573,202.8205,202.8387,19558.0
2021-04-05 15:05:00,222.86,222.97,222.79,222.91,16888.0,202.8114,202.9115,202.7477,202.8569,16888.0
2021-04-05 15:10:00,222.92,222.93,222.68,222.73,11614.0,202.866,202.8751,202.6476,202.6931,11614.0
2021-04-05 15:15:00,222.72,223.13,222.72,223.02,21385.0,202.684,203.0571,202.684,202.957,21385.0
2021-04-05 15:20:00,223.04,223.09,222.91,222.94,7701.0,202.9752,203.0207,202.8569,202.8842,7701.0
2021-04-05 15:25:00,222.91,223.09,222.83,223.0,18193.0,202.8569,203.0207,202.7841,202.9388,18193.0
2021-04-05 15:30:00,223.03,223.26,222.9,223.06,16339.0,202.9661,203.1754,202.8478,202.9934,16339.0
2021-04-05 15:35:00,223.09,223.49,223.06,223.43,17683.0,203.0207,203.3847,202.9934,203.3301,17683.0
2021-04-05 15:40:00,223.43,223.43,223.08,223.25,27394.0,203.3301,203.3301,203.0116,203.1663,27394.0
2021-04-05 15:45:00,223.22,223.4,223.16,223.25,31880.0,203.139,203.3028,203.0844,203.1663,31880.0
2021-04-05 15:50:00,223.25,223.6,223.23,223.37,33501.0,203.1663,203.4848,203.1481,203.2755,33501.0
2021-04-05 15:55:00,223.34,223.52,223.16,223.47,82737.0,203.2482,203.412,203.0844,203.3665,82737.0
2021-04-06 09:30:00,223.97,224.09,223.15,223.44,53996.0,203.8215,203.9307,203.0753,203.3392,53996.0
2021-04-06 09:35:00,223.51,223.8,223.01,223.28,10237.0,203.4029,203.6668,202.9479,203.1936,10237.0
2021-04-06 09:40:00,223.42,223.58,223.2,223.21,6914.0,203.321,203.4666,203.1208,203.1299,6914.0
2021-04-06 09:45:00,223.3,223.3,222.92,223.16,13236.0,203.2118,203.2118,202.866,203.0844,13236.0
2021-04-06 09:50:00,223.28,223.64,223.27,223.53,5700.0,203.1936,203.5212,203.1845,203.4211,5700.0
2021-04-06 09:55:00,223.53,223.58,223.02,223.13,10389.0,203.4211,203.4666,202.957,203.0571,10389.0
2021-04-06 10:00:00,223.09,223.48,223.06,223.4,9053.0,203.0207,203.3756,202.9934,203.3028,9053.0
2021-04-06 10:05:00,223.42,223.46,222.74,222.96,12734.0,203.321,203.3574,202.7022,202.9024,12734.0
2021-04-06 10:10:00,222.9,223.31,222.88,223.28,8735.0,202.8478,203.2209,202.8296,203.1936,8735.0
2021-04-06 10:15:00,223.3,223.77,223.29,223.77,8878.0,203.2118,203.6395,203.2027,203.6395,8878.0
2021-04-06 10:20:00,223.72,223.78,223.47,223.69,9648.0,203.594,203.6486,203.3665,203.5667,9648.0
2021-04-06 10:25:00,223.72,223.77,223.54,223.6,11669.0,203.594,203.6395,203.4302,203.4848,11669.0
2021-04-06 10:30:00,223.56,223.64,223.42,223.55,10509.0,203.4484,203.5212,203.321,203.4393,10509.0
2021-04-06 10:35:00,223.53,223.61,223.27,223.44,5840.0,203.4211,203.4939,203.1845,203.3392,5840.0
2021-04-06 10:40:00,223.44,223.54,223.11,223.15,11688.0,203.3392,203.4302,203.0389,203.0753,11688.0
2021-04-06 10:45:00,223.15,223.4,222.92,223.04,12278.0,203.0753,203.3028,202.866,202.9752,12278.0
2021-04-06 10:50:00,223.01,223.06,222.4,222.52,10950.0,202.9479,202.9934,202.3928,202.502,10950.0
2021-04-06 10:55:00,222.56,222.75,222.5,222.55,9039.0,202.5384,202.7113,202.4838,202.5293,9039.0
2021-04-06 11:00:00,222.5,222.76,222.32,222.49,5246.0,202.4838,202.7204,202.32,202.4747,5246.0
2021-04-06 11:05:00,222.55,222.6,222.32,222.56,4621.0,202.5293,202.5748,202.32,202.5384,4621.0
2021-04-06 11:10:00,222.66,222.73,222.44,222.72,6827.0,202.6294,202.6931,202.4292,202.684,6827.0
2021-04-06 11:15:00,222.76,222.77,222.41,222.58,6282.0,202.7204,202.7295,202.4019,202.5566,6282.0
2021-04-06 11:20:00,222.49,222.85,222.49,222.58,14637.0,202.4747,202.8023,202.4747,202.5566,14637.0
2021-04-06 11:25:00,222.59,222.89,222.56,222.8,6191.0,202.5657,202.8387,202.5384,202.7568,6191.0
2021-04-06 11:30:00,222.87,222.89,222.61,222.89,9256.0,202.8205,202.8387,202.5839,202.8387,9256.0
2021-04-06 11:35:00,222.88,222.88,222.64,222.73,4745.0,202.8296,202.8296,202.6112,202.6931,4745.0
2021-04-06 11:40:00,222.69,222.89,222.69,222.81,19191.0,202.6567,202.8387,202.6567,202.7659,19191.0
2021-04-06 11:45:00,222.91,222.93,222.66,222.66,8640.0,202.8569,202.8751,202.6294,202.6294,8640.0
2021-04-06 11:50:00,222.79,222.79,222.57,222.57,4165.0,202.7477,202.7477,202.5475,202.5475,4165.0
2021-04-06 11:55:00,222.63,222.67,222.56,222.59,4786.0,202.6021,202.6385,202.5384,202.5657,4786.0
2021-04-06 12:00:00,222.66,222.7,222.53,222.53,4095.0,202.6294,202.6658,202.5111,202.5111,4095.0
2021-04-06 12:05:00,222.59,222.69,222.49,222.49,10380.0,202.5657,202.6567,202.4747,202.4747,10380.0
2021-04-06 12:10:00,222.53,222.7,222.45,222.7,3445.0,202.5111,202.6658,202.4383,202.6658,3445.0
2021-04-06 12:15:00,222.76,222.9,222.75,222.85,7177.0,202.7204,202.8478,202.7113,202.8023,7177.0
2021-04-06 12:20:00,222.86,222.91,222.73,222.77,6731.0,202.8114,202.8569,202.6931,202.7295,6731.0
2021-04-06 12:25:00,222.74,222.89,222.73,222.75,2942.0,202.7022,202.8387,202.6931,202.7113,2942.0
2021-04-06 12:30:00,222.77,222.77,222.5,222.52,5210.0,202.7295,202.7295,202.4838,202.502,5210.0
2021-04-06 12:35:00,222.5,222.5,222.26,222.26,8634.0,202.4838,202.4838,202.2654,202.2654,8634.0
2021-04-06 12:40:00,222.26,222.44,222.21,222.37,7436.0,202.2654,202.4292,202.2199,202.3655,7436.0
2021-04-06 12:45:00,222.44,222.44,222.2,222.24,4484.0,202.4292,202.4292,202.2108,202.2472,4484.0
2021-04-06 12:50:00,222.22,222.3,222.18,222.24,4432.0,202.229,202.3018,202.1926,202.2472,4432.0
2021-04-06 12:55:00,222.26,222.26,222.17,222.26,5077.0,202.2654,202.2654,202.1835,202.2654,5077.0
2021-04-06 13:00:00,222.3,222.33,222.25,222.26,5905.0,202.3018,202.3291,202.2563,202.2654,5905.0
2021-04-06 13:05:00,222.26,222.38,222.24,222.3,7210.0,202.2654,202.3746,202.2472,202.3018,7210.0
2021-04-06 13:10:00,222.31,222.34,222.23,222.27,16506.0,202.3109,202.3382,202.2381,202.2745,16506.0
2021-04-06 13:15:00,222.24,222.36,222.24,222.34,5269.0,202.2472,202.3564,202.2472,202.3382,5269.0
2021-04-06 13:20:00,222.33,222.7,222.33,222.47,16533.0,202.3291,202.6658,202.3291,202.4565,16533.0
2021-04-06 13:25:00,222.41,222.41,222.29,222.3,7362.0,202.4019,202.4019,202.2927,202.3018,7362.0
2021-04-06 13:30:00,222.27,222.32,222.14,222.18,16715.0,202.2745,202.32,202.1562,202.1926,16715.0
2021-04-06 13:35:00,222.27,222.31,222.19,222.28,5453.0,202.2745,202.3109,202.2017,202.2836,5453.0
2021-04-06 13:40:00,222.34,222.36,222.24,222.3,4924.0,202.3382,202.3564,202.2472,202.3018,4924.0
2021-04-06 13:45:00,222.28,222.35,222.22,222.28,6118.0,202.2836,202.3473,202.229,202.2836,6118.0
2021-04-06 13:50:00,222.26,222.31,222.18,222.22,3756.0,202.2654,202.3109,202.1926,202.229,3756.0
2021-04-06 13:55:00,222.18,222.2,222.05,222.05,7508.0,202.1926,202.2108,202.0743,202.0743,7508.0
2021-04-06 14:00:00,222.06,222.18,221.93,222.18,6420.0,202.0834,202.1926,201.9651,202.1926,6420.0
2021-04-06 14:05:00,222.11,222.11,221.96,222.02,8879.0,202.1289,202.1289,201.9924,202.047,8879.0
2021-04-06 14:10:00,222.02,222.02,221.93,221.97,3617.0,202.047,202.047,201.9651,202.0015,3617.0
2021-04-06 14:15:00,222.01,222.05,221.95,221.97,3879.0,202.0379,202.0743,201.9833,202.0015,3879.0
2021-04-06 14:20:00,221.94,221.99,221.85,221.99,7752.0,201.9742,202.0197,201.8923,202.0197,7752.0
2021-04-06 14:25:00,221.99,222.07,221.89,222.07,4815.0,202.0197,202.0925,201.9287,202.0925,4815.0
2021-04-06 14:30:00,222.14,222.31,222.11,222.17,5777.0,202.1562,202.3109,202.1289,202.1835,5777.0
2021-04-06 14:35:00,222.16,222.16,222.04,222.04,7517.0,202.1744,202.1744,202.0652,202.0652,7517.0
2021-04-06 14:40:00,222.06,222.08,221.83,221.86,7875.0,202.0834,202.1016,201.8741,201.9014,7875.0
2021-04-06 14:45:00,221.86,222.03,221.84,222.02,4693.0,201.9014,202.0561,201.8832,202.047,4693.0
2021-04-06 14:50:00,222.05,222.1,221.79,221.84,14907.0,202.0743,202.1198,201.8376,201.8832,14907.0
2021-04-06 14:55:00,221.89,222.02,221.89,221.92,4482.0,201.9287,202.047,201.9287,201.956,4482.0
2021-04-06 15:00:00,221.88,221.98,221.66,221.71,7396.0,201.9196,202.0106,201.7193,201.7648,7396.0
2021-04-06 15:05:00,221.69,221.78,221.65,221.74,6484.0,201.7466,201.8285,201.7102,201.7921,6484.0
2021-04-06 15:10:00,221.7,221.77,221.59,221.76,5862.0,201.7557,201.8194,201.6556,201.8103,5862.0
2021-04-06 15:15:00,221.75,221.78,221.62,221.71,14943.0,201.8012,201.8285,201.6829,201.7648,14943.0
2021-04-06 15:20:00,221.68,221.76,221.64,221.71,8815.0,201.7375,201.8103,201.7011,201.7648,8815.0
2021-04-06 15:25:00,221.72,221.72,221.54,221.63,9154.0,201.7739,201.7739,201.6101,201.692,9154.0
2021-04-06 15:30:00,221.65,221.73,221.45,221.48,16148.0,201.7102,201.783,201.5282,201.5555,16148.0
2021-04-06 15:35:00,221.46,221.5,221.22,221.26,21466.0,201.5373,201.5737,201.3189,201.3553,21466.0
2021-04-06 15:40:00,221.21,221.34,221.12,221.12,23921.0,201.3098,201.4281,201.2279,201.2279,23921.0
2021-04-06 15:45:00,221.14,221.24,220.93,221.08,30045.0,201.2461,201.3371,201.055,201.1915,30045.0
2021-04-06 15:50:00,221.03,221.24,220.8,220.88,62600.0,201.146,201.3371,200.9367,201.0095,62600.0
2021-04-06 15:55:00,220.88,221.19,220.83,221.1,80101.0,201.0095,201.2916,200.964,201.2097,80101.0
2021-04-07 09:30:00,220.9,221.33,220.88,221.21,47116.0,201.0277,201.419,201.0095,201.3098,47116.0
2021-04-07 09:35:00,221.22,221.62,221.04,221.55,27656.0,201.3189,201.6829,201.1551,201.6192,27656.0
2021-04-07 09:40:00,221.64,221.64,220.87,220.87,8215.0,201.7011,201.7011,201.0004,201.0004,8215.0
2021-04-07 09:45:00,220.96,220.98,220.65,220.76,8183.0,201.0823,201.1005,200.8002,200.9003,8183.0
2021-04-07 09:50:00,220.71,220.83,220.46,220.69,9463.0,200.8548,200.964,200.6273,200.8366,9463.0
2021-04-07 09:55:00,220.68,220.68,220.09,220.2,8097.0,200.8275,200.8275,200.2906,200.3907,8097.0
2021-04-07 10:00:00,220.24,220.42,219.97,220.29,12575.0,200.4271,200.5909,200.1814,200.4726,12575.0
2021-04-07 10:05:00,220.35,220.62,220.21,220.61,17402.0,200.5272,200.7729,200.3998,200.7638,17402.0
2021-04-07 10:10:00,220.7,221.03,220.61,220.79,15569.0,200.8457,201.146,200.7638,200.9276,15569.0
2021-04-07 10:15:00,220.78,221.14,220.78,221.0,23378.0,200.9185,201.2461,200.9185,201.1187,23378.0
2021-04-07 10:20:00,221.0,221.25,221.0,221.22,12543.0,201.1187,201.3462,201.1187,201.3189,12543.0
2021-04-07 10:25:00,221.14,221.47,221.12,221.38,18205.0,201.2461,201.5464,201.2279,201.4645,18205.0
2021-04-07 10:30:00,221.41,221.59,221.32,221.52,20102.0,201.4918,201.6556,201.4099,201.5919,20102.0
2021-04-07 10:35:00,221.5,221.53,221.37,221.44,9924.0,201.5737,201.601,201.4554,201.5191,9924.0
2021-04-07 10:40:00,221.49,221.55,221.42,221.5,10796.0,201.5646,201.6192,201.5009,201.5737,10796.0
2021-04-07 10:45:00,221.5,221.94,221.5,221.79,8242.0,201.5737,201.9742,201.5737,201.8376,8242.0
2021-04-07 10:50:00,221.73,221.85,221.58,221.72,9724.0,201.783,201.8923,201.6465,201.7739,9724.0
2021-04-07 10:55:00,221.72,221.82,221.56,221.56,7394.0,201.7739,201.8649,201.6283,201.6283,7394.0
2021-04-07 11:00:00,221.51,221.67,221.37,221.67,5791.0,201.5828,201.7284,201.4554,201.7284,5791.0
2021-04-07 11:05:00,221.58,221.7,221.4,221.49,7596.0,201.6465,201.7557,201.4827,201.5646,7596.0
2021-04-07 11:10:00,221.44,221.8,221.35,221.8,8654.0,201.5191,201.8467,201.4372,201.8467,8654.0
2021-04-07 11:15:00,221.64,221.7,221.45,221.5,9856.0,201.7011,201.7557,201.5282,201.5737,9856.0
2021-04-07 11:20:00,221.51,221.53,221.2,221.21,7558.0,201.5828,201.601,201.3007,201.3098,7558.0
2021-04-07 11:25:00,221.29,221.58,221.29,221.45,5298.0,201.3826,201.6465,201.3826,201.5282,5298.0
2021-04-07 11:30:00,221.5,221.54,221.13,221.34,7174.0,201.5737,201.6101,201.237,201.4281,7174.0
2021-04-07 11:35:00,221.37,221.39,221.11,221.14,7051.0,201.4554,201.4736,201.2188,201.2461,7051.0
2021-04-07 11:40:00,221.16,221.36,221.14,221.25,6596.0,201.2643,201.4463,201.2461,201.3462,6596.0
2021-04-07 11:45:00,221.23,221.53,221.18,221.51,5171.0,201.328,201.601,201.2825,201.5828,5171.0
2021-04-07 11:50:00,221.52,221.54,221.16,221.25,6285.0,201.5919,201.6101,201.2643,201.3462,6285.0
2021-04-07 11:55:00,221.2,221.38,221.15,221.24,3911.0,201.3007,201.4645,201.2552,201.3371,3911.0
2021-04-07 12:00:00,221.31,221.41,221.24,221.41,4661.0,201.4008,201.4918,201.3371,201.4918,4661.0
2021-04-07 12:05:00,221.41,221.53,221.35,221.38,6055.0,201.4918,201.601,201.4372,201.4645,6055.0
2021-04-07 12:10:00,221.37,221.5,221.27,221.44,7219.0,201.4554,201.5737,201.3644,201.5191,7219.0
2021-04-07 12:15:00,221.41,221.48,221.12,221.15,6469.0,201.4918,201.5555,201.2279,201.2552,6469.0
2021-04-07 12:20:00,221.26,221.54,221.25,221.51,8791.0,201.3553,201.6101,201.3462,201.5828,8791.0
2021-04-07 12:25:00,221.54,221.54,221.22,221.23,3849.0,201.6101,201.6101,201.3189,201.328,3849.0
2021-04-07 12:30:00,221.2,221.28,221.12,221.16,5087.0,201.3007,201.3735,201.2279,201.2643,5087.0
2021-04-07 12:35:00,221.14,221.35,221.02,221.34,4980.0,201.2461,201.4372,201.1369,201.4281,4980.0
2021-04-07 12:40:00,221.33,221.49,221.33,221.44,7093.0,201.419,201.5646,201.419,201.5191,7093.0
2021-04-07 12:45:00,221.44,221.46,221.32,221.42,3600.0,201.5191,201.5373,201.4099,201.5009,3600.0
2021-04-07 12:50:00,221.44,221.52,221.38,221.48,7195.0,201.5191,201.5919,201.4645,201.5555,7195.0
2021-04-07 12:55:00,221.45,221.49,221.37,221.46,3064.0,201.5282,201.5646,201.4554,201.5373,3064.0
2021-04-07 13:00:00,221.45,221.72,221.42,221.55,4893.0,201.5282,201.7739,201.5009,201.6192,4893.0
2021-04-07 13:05:00,221.54,221.65,221.49,221.56,6464.0,201.6101,201.7102,201.5646,201.6283,6464.0
2021-04-07 13:10:00,221.53,221.72,221.53,221.65,3907.0,201.601,201.7739,201.601,201.7102,3907.0
2021-04-07 13:15:00,221.63,221.69,221.48,221.51,3843.0,201.692,201.7466,201.5555,201.5828,3843.0
2021-04-07 13:20:00,221.52,221.61,221.43,221.52,2898.0,201.5919,201.6738,201.51,201.5919,2898.0
2021-04-07 13:25:00,221.57,221.75,221.57,221.63,7658.0,201.6374,201.8012,201.6374,201.692,7658.0
2021-04-07 13:30:00,221.62,221.69,221.48,221.54,14979.0,201.6829,201.7466,201.5555,201.6101,14979.0
2021-04-07 13:35:00,221.55,221.58,221.42,221.53,4931.0,201.6192,201.6465,201.5009,201.601,4931.0
2021-04-07 13:40:00,221.52,221.58,221.48,221.56,5719.0,201.5919,201.6465,201.5555,201.6283,5719.0
2021-04-07 13:45:00,221.61,221.64,221.5,221.54,8787.0,201.6738,201.7011,201.5737,201.6101,8787.0
2021-04-07 13:50:00,221.51,221.52,221.41,221.5,5846.0,201.5828,201.5919,201.4918,201.5737,5846.0
2021-04-07 13:55:00,221.52,221.63,221.45,221.63,7727.0,201.5919,201.692,201.5282,201.692,7727.0
2021-04-07 14:00:00,221.59,221.73,221.4,221.45,8008.0,201.6556,201.783,201.4827,201.5282,8008.0
2021-04-07 14:05:00,221.44,221.61,221.4,221.51,7656.0,201.5191,201.6738,201.4827,201.5828,7656.0
2021-04-07 14:10:00,221.5,221.58,221.45,221.49,5483.0,201.5737,201.6465,201.5282,201.5646,5483.0
2021-04-07 14:15:00,221.44,221.52,221.33,221.45,5709.0,201.5191,201.5919,201.419,201.5282,5709.0
2021-04-07 14:20:00,221.44,221.52,221.38,221.52,5988.0,201.5191,201.5919,201.4645,201.5919,5988.0
2021-04-07 14:25:00,221.49,221.5,221.36,221.48,7098.0,201.5646,201.5737,201.4463,201.5555,7098.0
2021-04-07 14:30:00,221.45,221.53,221.35,221.47,8976.0,201.5282,201.601,201.4372,201.5464,8976.0
2021-04-07 14:35:00,221.46,221.52,221.39,221.5,5687.0,201.5373,201.5919,201.4736,201.5737,5687.0
2021-04-07 14:40:00,221.5,221.66,221.44,221.47,4013.0,201.5737,201.7193,201.5191,201.5464,4013.0
2021-04-07 14:45:00,221.45,221.49,221.25,221.28,9757.0,201.5282,201.5646,201.3462,201.3735,9757.0
2021-04-07 14:50:00,221.26,221.43,221.26,221.32,7436.0,201.3553,201.51,201.3553,201.4099,7436.0
2021-04-07 14:55:00,221.31,221.33,221.07,221.07,8928.0,201.4008,201.419,201.1824,201.1824,8928.0
2021-04-07 15:00:00,221.12,221.27,221.12,221.21,8677.0,201.2279,201.3644,201.2279,201.3098,8677.0
2021-04-07 15:05:00,221.25,221.25,220.96,220.99,7276.0,201.3462,201.3462,201.0823,201.1096,7276.0
2021-04-07 15:10:00,221.07,221.17,221.01,221.15,4910.0,201.1824,201.2734,201.1278,201.2552,4910.0
2021-04-07 15:15:00,221.15,221.21,221.08,221.21,11219.0,201.2552,201.3098,201.1915,201.3098,11219.0
2021-04-07 15:20:00,221.19,221.28,221.15,221.17,8741.0,201.2916,201.3735,201.2552,201.2734,8741.0
2021-04-07 15:25:00,221.16,221.39,221.14,221.37,7616.0,201.2643,201.4736,201.2461,201.4554,7616.0
2021-04-07 15:30:00,221.34,221.36,220.94,221.01,16138.0,201.4281,201.4463,201.0641,201.1278,16138.0
2021-04-07 15:35:00,221.05,221.39,221.05,221.26,14554.0,201.1642,201.4736,201.1642,201.3553,14554.0
2021-04-07 15:40:00,221.26,221.34,221.19,221.34,17413.0,201.3553,201.4281,201.2916,201.4281,17413.0
2021-04-07 15:45:00,221.32,221.35,221.26,221.31,26957.0,201.4099,201.4372,201.3553,201.4008,26957.0
2021-04-07 15:50:00,221.29,221.31,221.08,221.31,38224.0,201.3826,201.4008,201.1915,201.4008,38224.0
2021-04-07 15:55:00,221.25,221.4,221.21,221.34,57975.0,201.3462,201.4827,201.3098,201.4281,57975.0
2021-04-08 09:30:00,221.08,221.58,220.88,221.13,42484.0,201.1915,201.6465,201.0095,201.237,42484.0
2021-04-08 09:35:00,221.05,221.07,220.49,220.62,13965.0,201.1642,201.1824,200.6546,200.7729,13965.0
2021-04-08 09:40:00,220.56,220.83,220.33,220.77,9485.0,200.7183,200.964,200.509,200.9094,9485.0
2021-04-08 09:45:00,220.77,220.86,220.4,220.79,12534.0,200.9094,200.9913,200.5727,200.9276,12534.0
2021-04-08 09:50:00,220.74,220.78,220.3,220.4,13229.0,200.8821,200.9185,200.4817,200.5727,13229.0
2021-04-08 09:55:00,220.49,220.55,220.32,220.47,7717.0,200.6546,200.7092,200.4999,200.6364,7717.0
2021-04-08 10:00:00,220.47,220.65,220.32,220.41,13197.0,200.6364,200.8002,200.4999,200.5818,13197.0
2021-04-08 10:05:00,220.42,220.79,220.38,220.7,16132.0,200.5909,200.9276,200.5545,200.8457,16132.0
2021-04-08 10:10:00,220.76,220.77,220.55,220.74,9360.0,200.9003,200.9094,200.7092,200.8821,9360.0
2021-04-08 10:15:00,220.62,220.79,220.57,220.77,10563.0,200.7729,200.9276,200.7274,200.9094,10563.0
2021-04-08 10:20:00,220.73,220.78,220.58,220.67,7365.0,200.873,200.9185,200.7365,200.8184,7365.0
2021-04-08 10:25:00,220.7,220.98,220.65,220.88,13958.0,200.8457,201.1005,200.8002,201.0095,13958.0
2021-04-08 10:30:00,220.9,220.93,220.81,220.92,14995.0,201.0277,201.055,200.9458,201.0459,14995.0
2021-04-08 10:35:00,220.92,220.98,220.72,220.77,14654.0,201.0459,201.1005,200.8639,200.9094,14654.0
2021-04-08 10:40:00,220.76,220.77,220.61,220.65,11683.0,200.9003,200.9094,200.7638,200.8002,11683.0
2021-04-08 10:45:00,220.71,220.74,220.41,220.63,13597.0,200.8548,200.8821,200.5818,200.782,13597.0
2021-04-08 10:50:00,220.67,220.78,220.58,220.68,11381.0,200.8184,200.9185,200.7365,200.8275,11381.0
2021-04-08 10:55:00,220.7,220.79,220.58,220.68,5766.0,200.8457,200.9276,200.7365,200.8275,5766.0
2021-04-08 11:00:00,220.67,220.97,220.62,220.88,7890.0,200.8184,201.0914,200.7729,201.0095,7890.0
2021-04-08 11:05:00,220.86,221.11,220.86,221.04,10120.0,200.9913,201.2188,200.9913,201.1551,10120.0
2021-04-08 11:10:00,221.08,221.16,220.93,221.0,17290.0,201.1915,201.2643,201.055,201.1187,17290.0
2021-04-08 11:15:00,220.99,221.09,220.94,221.0,9723.0,201.1096,201.2006,201.0641,201.1187,9723.0
2021-04-08 11:20:00,220.93,220.96,220.6,220.67,9467.0,201.055,201.0823,200.7547,200.8184,9467.0
2021-04-08 11:25:00,220.68,220.9,220.63,220.83,10843.0,200.8275,201.0277,200.782,200.964,10843.0
2021-04-08 11:30:00,220.86,221.03,220.7,220.86,8198.0,200.9913,201.146,200.8457,200.9913,8198.0
2021-04-08 11:35:00,220.85,221.04,220.8,220.99,5710.0,200.9822,201.1551,200.9367,201.1096,5710.0
2021-04-08 11:40:00,220.94,221.01,220.76,220.89,4733.0,201.0641,201.1278,200.9003,201.0186,4733.0
2021-04-08 11:45:00,220.97,221.0,220.79,220.87,7719.0,201.0914,201.1187,200.9276,201.0004,7719.0
2021-04-08 11:50:00,220.84,221.01,220.84,221.01,3524.0,200.9731,201.1278,200.9731,201.1278,3524.0
2021-04-08 11:55:00,220.96,221.03,220.75,220.75,4087.0,201.0823,201.146,200.8912,200.8912,4087.0
2021-04-08 12:00:00,220.73,220.95,220.73,220.93,4527.0,200.873,201.0732,200.873,201.055,4527.0
2021-04-08 12:05:00,220.92,221.07,220.86,221.03,7370.0,201.0459,201.1824,200.9913,201.146,7370.0
2021-04-08 12:10:00,221.01,221.11,220.99,221.08,6145.0,201.1278,201.2188,201.1096,201.1915,6145.0
2021-04-08 12:15:00,221.1,221.2,221.03,221.11,13181.0,201.2097,201.3007,201.146,201.2188,13181.0
2021-04-08 12:20:00,221.08,221.13,221.05,221.09,8520.0,201.1915,201.237,201.1642,201.2006,8520.0
2021-04-08 12:25:00,221.1,221.2,220.95,221.2,8994.0,201.2097,201.3007,201.0732,201.3007,8994.0
2021-04-08 12:30:00,221.2,221.3,221.01,221.05,22569.0,201.3007,201.3917,201.1278,201.1642,22569.0
2021-04-08 12:35:00,221.05,221.41,221.03,221.41,16147.0,201.1642,201.4918,201.146,201.4918,16147.0
2021-04-08 12:40:00,221.45,221.5,221.36,221.38,8088.0,201.5282,201.5737,201.4463,201.4645,8088.0
2021-04-08 12:45:00,221.4,221.4,221.1,221.12,9386.0,201.4827,201.4827,201.2097,201.2279,9386.0
2021-04-08 12:50:00,221.09,221.31,221.03,221.25,11513.0,201.2006,201.4008,201.146,201.3462,11513.0
2021-04-08 12:55:00,221.22,221.22,220.96,220.98,6107.0,201.3189,201.3189,201.0823,201.1005,6107.0
2021-04-08 13:00:00,221.01,221.17,220.96,221.12,6601.0,201.1278,201.2734,201.0823,201.2279,6601.0
2021-04-08 13:05:00,221.08,221.08,220.98,221.02,5815.0,201.1915,201.1915,201.1005,201.1369,5815.0
2021-04-08 13:10:00,221.03,221.05,220.86,220.94,7149.0,201.146,201.1642,200.9913,201.0641,7149.0
2021-04-08 13:15:00,220.92,221.1,220.91,221.08,8506.0,201.0459,201.2097,201.0368,201.1915,8506.0
2021-04-08 13:20:00,221.11,221.25,221.0,221.22,7347.0,201.2188,201.3462,201.1187,201.3189,7347.0
2021-04-08 13:25:00,221.2,221.4,221.2,221.4,3920.0,201.3007,201.4827,201.3007,201.4827,3920.0
2021-04-08 13:30:00,221.4,221.44,221.27,221.3,13932.0,201.4827,201.5191,201.3644,201.3917,13932.0
2021-04-08 13:35:00,221.33,221.34,221.03,221.04,5789.0,201.419,201.4281,201.146,201.1551,5789.0
2021-04-08 13:40:00,221.1,221.24,221.04,221.22,5128.0,201.2097,201.3371,201.1551,201.3189,5128.0
2021-04-08 13:45:00,221.19,221.3,221.09,221.17,10051.0,201.2916,201.3917,201.2006,201.2734,10051.0
2021-04-08 13:50:00,221.17,221.22,221.07,221.22,4289.0,201.2734,201.3189,201.1824,201.3189,4289.0
2021-04-08 13:55:00,221.22,221.32,221.13,221.15,9591.0,201.3189,201.4099,201.237,201.2552,9591.0
2021-04-08 14:00:00,221.16,221.2,221.0,221.19,7648.0,201.2643,201.3007,201.1187,201.2916,7648.0
2021-04-08 14:05:00,221.15,221.15,220.97,220.99,2928.0,201.2552,201.2552,201.0914,201.1096,2928.0
2021-04-08 14:10:00,220.95,221.03,220.91,221.01,3827.0,201.0732,201.146,201.0368,201.1278,3827.0
2021-04-08 14:15:00,221.0,221.06,220.94,220.97,2106.0,201.1187,201.1733,201.0641,201.0914,2106.0
2021-04-08 14:20:00,220.94,221.0,220.89,221.0,2889.0,201.0641,201.1187,201.0186,201.1187,2889.0
2021-04-08 14:25:00,220.98,221.12,220.98,221.05,4396.0,201.1005,201.2279,201.1005,201.1642,4396.0
2021-04-08 14:30:00,221.06,221.15,221.04,221.13,9143.0,201.1733,201.2552,201.1551,201.237,9143.0
2021-04-08 14:35:00,221.13,221.18,221.08,221.08,3098.0,201.237,201.2825,201.1915,201.1915,3098.0
2021-04-08 14:40:00,221.09,221.24,221.08,221.18,7158.0,201.2006,201.3371,201.1915,201.2825,7158.0
2021-04-08 14:45:00,221.17,221.17,221.05,221.06,4471.0,201.2734,201.2734,201.1642,201.1733,4471.0
2021-04-08 14:50:00,221.06,221.06,220.86,220.92,4974.0,201.1733,201.1733,200.9913,201.0459,4974.0
2021-04-08 14:55:00,220.93,220.94,220.83,220.92,6707.0,201.055,201.0641,200.964,201.0459,6707.0
2021-04-08 15:00:00,220.87,220.91,220.8,220.8,15550.0,201.0004,201.0368,200.9367,200.9367,15550.0
2021-04-08 15:05:00,220.79,220.79,220.67,220.76,10216.0,200.9276,200.9276,200.8184,200.9003,10216.0
2021-04-08 15:10:00,220.73,220.82,220.67,220.77,8540.0,200.873,200.9549,200.8184,200.9094,8540.0
2021-04-08 15:15:00,220.72,220.81,220.68,220.68,12422.0,200.8639,200.9458,200.8275,200.8275,12422.0
2021-04-08 15:20:00,220.66,220.71,220.44,220.47,16175.0,200.8093,200.8548,200.6091,200.6364,16175.0
2021-04-08 15:25:00,220.44,220.49,220.28,220.38,21446.0,200.6091,200.6546,200.4635,200.5545,21446.0
2021-04-08 15:30:00,220.35,220.66,220.28,220.52,28237.0,200.5272,200.8093,200.4635,200.6819,28237.0
2021-04-08 15:35:00,220.48,220.52,220.34,220.46,21967.0,200.6455,200.6819,200.5181,200.6273,21967.0
2021-04-08 15:40:00,220.42,220.6,220.37,220.54,22901.0,200.5909,200.7547,200.5454,200.7001,22901.0
2021-04-08 15:45:00,220.52,220.58,220.36,220.51,27075.0,200.6819,200.7365,200.5363,200.6728,27075.0
2021-04-08 15:50:00,220.4,220.48,220.23,220.43,39927.0,200.5727,200.6455,200.418,200.6,39927.0
2021-04-08 15:55:00,220.37,220.41,220.08,220.18,96534.0,200.5454,200.5818,200.2815,200.3725,96534.0
2021-04-09 09:30:00,220.69,221.15,220.47,221.0,74936.0,200.8366,201.2552,200.6364,201.1187,74936.0
2021-04-09 09:35:00,221.0,221.14,220.53,220.8,36091.0,201.1187,201.2461,200.691,200.9367,36091.0
2021-04-09 09:40:00,220.72,221.19,220.61,221.19,35880.0,200.8639,201.2916,200.7638,201.2916,35880.0
2021-04-09 09:45:00,221.13,221.42,220.74,220.84,17482.0,201.237,201.5009,200.8821,200.9731,17482.0
2021-04-09 09:50:00,220.77,221.17,220.7,221.0,15269.0,200.9094,201.2734,200.8457,201.1187,15269.0
2021-04-09 09:55:00,221.0,221.3,220.92,221.22,34328.0,201.1187,201.3917,201.0459,201.3189,34328.0
2021-04-09 10:00:00,221.19,221.86,221.19,221.71,22824.0,201.2916,201.9014,201.2916,201.7648,22824.0
2021-04-09 10:05:00,221.74,221.8,221.36,221.55,27084.0,201.7921,201.8467,201.4463,201.6192,27084.0
2021-04-09 10:10:00,221.45,221.57,221.29,221.56,11106.0,201.5282,201.6374,201.3826,201.6283,11106.0
2021-04-09 10:15:00,221.5,221.57,221.28,221.28,7452.0,201.5737,201.6374,201.3735,201.3735,7452.0
2021-04-09 10:20:00,221.29,221.39,221.13,221.37,10235.0,201.3826,201.4736,201.237,201.4554,10235.0
2021-04-09 10:25:00,221.28,221.43,221.12,221.3,12929.0,201.3735,201.51,201.2279,201.3917,12929.0
2021-04-09 10:30:00,221.28,221.5,221.2,221.35,13539.0,201.3735,201.5737,201.3007,201.4372,13539.0
2021-04-09 10:35:00,221.31,221.4,221.19,221.19,11112.0,201.4008,201.4827,201.2916,201.2916,11112.0
2021-04-09 10:40:00,221.25,221.36,221.09,221.17,8916.0,201.3462,201.4463,201.2006,201.2734,8916.0
2021-04-09 10:45:00,221.14,221.25,221.03,221.09,16797.0,201.2461,201.3462,201.146,201.2006,16797.0
2021-04-09 10:50:00,221.09,221.24,221.04,221.18,12104.0,201.2006,201.3371,201.1551,201.2825,12104.0
2021-04-09 10:55:00,221.17,221.23,221.02,221.14,30768.0,201.2734,201.328,201.1369,201.2461,30768.0
2021-04-09 11:00:00,221.18,221.55,221.07,221.53,31136.0,201.2825,201.6192,201.1824,201.601,31136.0
2021-04-09 11:05:00,221.53,221.85,221.43,221.85,17972.0,201.601,201.8923,201.51,201.8923,17972.0
2021-04-09 11:10:00,221.85,222.08,221.81,222.0,19993.0,201.8923,202.1016,201.8558,202.0288,19993.0
2021-04-09 11:15:00,221.96,221.96,221.53,221.53,9289.0,201.9924,201.9924,201.601,201.601,9289.0
2021-04-09 11:20:00,221.61,221.85,221.52,221.64,13981.0,201.6738,201.8923,201.5919,201.7011,13981.0
2021-04-09 11:25:00,221.6,221.73,221.46,221.59,19265.0,201.6647,201.783,201.5373,201.6556,19265.0
2021-04-09 11:30:00,221.63,222.15,221.62,221.9,26536.0,201.692,202.1653,201.6829,201.9378,26536.0
2021-04-09 11:35:00,221.88,222.06,221.78,221.84,20363.0,201.9196,202.0834,201.8285,201.8832,20363.0
2021-04-09 11:40:00,221.82,221.9,221.57,221.65,14183.0,201.8649,201.9378,201.6374,201.7102,14183.0
2021-04-09 11:45:00,221.69,221.8,221.52,221.62,8285.0,201.7466,201.8467,201.5919,201.6829,8285.0
2021-04-09 11:50:00,221.56,221.61,221.48,221.56,11755.0,201.6283,201.6738,201.5555,201.6283,11755.0
2021-04-09 11:55:00,221.59,221.67,221.46,221.57,11909.0,201.6556,201.7284,201.5373,201.6374,11909.0
2021-04-09 12:00:00,221.57,221.67,221.49,221.6,11673.0,201.6374,201.7284,201.5646,201.6647,11673.0
2021-04-09 12:05:00,221.55,221.66,221.39,221.4,15076.0,201.6192,201.7193,201.4736,201.4827,15076.0
2021-04-09 12:10:00,221.32,221.73,221.32,221.61,12702.0,201.4099,201.783,201.4099,201.6738,12702.0
2021-04-09 12:15:00,221.64,221.78,221.62,221.67,9984.0,201.7011,201.8285,201.6829,201.7284,9984.0
2021-04-09 12:20:00,221.74,221.95,221.7,221.85,19359.0,201.7921,201.9833,201.7557,201.8923,19359.0
2021-04-09 12:25:00,221.83,221.87,221.64,221.72,6721.0,201.8741,201.9105,201.7011,201.7739,6721.0
2021-04-09 12:30:00,221.72,221.9,221.68,221.75,8315.0,201.7739,201.9378,201.7375,201.8012,8315.0
2021-04-09 12:35:00,221.77,222.03,221.76,222.02,6631.0,201.8194,202.0561,201.8103,202.047,6631.0
2021-04-09 12:40:00,222.01,222.25,221.97,222.14,18133.0,202.0379,202.2563,202.0015,202.1562,18133.0
2021-04-09 12:45:00,222.06,222.23,222.05,222.16,6086.0,202.0834,202.2381,202.0743,202.1744,6086.0
2021-04-09 12:50:00,222.13,222.48,222.07,222.31,149547.0,202.1471,202.4656,202.0925,202.3109,149547.0
2021-04-09 12:55:00,222.31,222.38,222.19,222.21,21453.0,202.3109,202.3746,202.2017,202.2199,21453.0
2021-04-09 13:00:00,222.28,222.32,222.17,222.27,5561.0,202.2836,202.32,202.1835,202.2745,5561.0
2021-04-09 13:05:00,222.32,222.33,222.15,222.31,16204.0,202.32,202.3291,202.1653,202.3109,16204.0
2021-04-09 13:10:00,222.3,222.48,222.3,222.4,4910.0,202.3018,202.4656,202.3018,202.3928,4910.0
2021-04-09 13:15:00,222.38,222.45,222.25,222.42,9385.0,202.3746,202.4383,202.2563,202.411,9385.0
2021-04-09 13:20:00,222.39,222.49,222.34,222.41,5056.0,202.3837,202.4747,202.3382,202.4019,5056.0
2021-04-09 13:25:00,222.39,222.54,222.35,222.43,5640.0,202.3837,202.5202,202.3473,202.4201,5640.0
2021-04-09 13:30:00,222.45,222.63,222.45,222.56,4721.0,202.4383,202.6021,202.4383,202.5384,4721.0
2021-04-09 13:35:00,222.53,222.64,222.53,222.62,3379.0,202.5111,202.6112,202.5111,202.593,3379.0
2021-04-09 13:40:00,222.59,222.77,222.59,222.7,5423.0,202.5657,202.7295,202.5657,202.6658,5423.0
2021-04-09 13:45:00,222.69,222.89,222.68,222.86,4733.0,202.6567,202.8387,202.6476,202.8114,4733.0
2021-04-09 13:50:00,222.83,222.83,222.66,222.71,6020.0,202.7841,202.7841,202.6294,202.6749,6020.0
2021-04-09 13:55:00,222.75,222.79,222.68,222.79,4446.0,202.7113,202.7477,202.6476,202.7477,4446.0
2021-04-09 14:00:00,222.74,222.88,222.74,222.87,5389.0,202.7022,202.8296,202.7022,202.8205,5389.0
2021-04-09 14:05:00,222.81,222.9,222.75,222.77,5625.0,202.7659,202.8478,202.7113,202.7295,5625.0
2021-04-09 14:10:00,222.77,222.93,222.66,222.93,12519.0,202.7295,202.8751,202.6294,202.8751,12519.0
2021-04-09 14:15:00,222.93,222.94,222.8,222.87,11944.0,202.8751,202.8842,202.7568,202.8205,11944.0
2021-04-09 14:20:00,222.86,222.86,222.71,222.74,10762.0,202.8114,202.8114,202.6749,202.7022,10762.0
2021-04-09 14:25:00,222.72,222.74,222.63,222.64,10488.0,202.684,202.7022,202.6021,202.6112,10488.0
2021-04-09 14:30:00,222.66,222.69,222.55,222.62,18757.0,202.6294,202.6567,202.5293,202.593,18757.0
2021-04-09 14:35:00,222.62,222.7,222.52,222.6,14281.0,202.593,202.6658,202.502,202.5748,14281.0
2021-04-09 14:40:00,222.61,222.66,222.52,222.62,6522.0,202.5839,202.6294,202.502,202.593,6522.0
2021-04-09 14:45:00,222.59,222.59,222.44,222.5,10348.0,202.5657,202.5657,202.4292,202.4838,10348.0
2021-04-09 14:50:00,222.47,222.53,222.43,222.46,4525.0,202.4565,202.5111,202.4201,202.4474,4525.0
2021-04-09 14:55:00,222.47,222.53,222.3,222.34,6946.0,202.4565,202.5111,202.3018,202.3382,6946.0
2021-04-09 15:00:00,222.35,222.45,222.31,222.38,8712.0,202.3473,202.4383,202.3109,202.3746,8712.0
2021-04-09 15:05:00,222.36,222.36,222.26,222.3,11260.0,202.3564,202.3564,202.2654,202.3018,11260.0
2021-04-09 15:10:00,222.28,222.36,222.22,222.28,16821.0,202.2836,202.3564,202.229,202.2836,16821.0
2021-04-09 15:15:00,222.28,222.41,222.26,222.38,14369.0,202.2836,202.4019,202.2654,202.3746,14369.0
2021-04-09 15:20:00,222.32,222.45,222.28,222.4,16156.0,202.32,202.4383,202.2836,202.3928,16156.0
2021-04-09 15:25:00,222.42,222.65,222.42,222.59,17184.0,202.411,202.6203,202.411,202.5657,17184.0
2021-04-09 15:30:00,222.59,223.0,222.55,222.91,28774.0,202.5657,202.9388,202.5293,202.8569,28774.0
2021-04-09 15:35:00,222.93,223.07,222.83,222.83,28161.0,202.8751,203.0025,202.7841,202.7841,28161.0
2021-04-09 15:40:00,222.84,222.87,222.73,222.81,22943.0,202.7932,202.8205,202.6931,202.7659,22943.0
2021-04-09 15:45:00,222.74,222.84,222.69,222.76,35253.0,202.7022,202.7932,202.6567,202.7204,35253.0
2021-04-09 15:50:00,222.88,223.15,222.78,223.05,43548.0,202.8296,203.0753,202.7386,202.9843,43548.0
2021-04-09 15:55:00,223.05,223.36,222.87,223.14,77778.0,202.9843,203.2664,202.8205,203.0662,77778.0
2021-04-12 09:30:00,222.56,224.09,222.51,224.09,64511.0,202.5384,203.9307,202.4929,203.9307,64511.0
2021-04-12 09:35:00,224.13,224.13,223.15,223.59,11196.0,203.9671,203.9671,203.0753,203.4757,11196.0
2021-04-12 09:40:00,223.48,223.97,223.34,223.89,6211.0,203.3756,203.8215,203.2482,203.7487,6211.0
2021-04-12 09:45:00,224.01,224.23,223.88,223.92,7830.0,203.8579,204.0581,203.7396,203.776,7830.0
2021-04-12 09:50:00,224.01,224.03,223.45,223.8,12288.0,203.8579,203.8761,203.3483,203.6668,12288.0
2021-04-12 09:55:00,223.71,223.84,223.6,223.77,18083.0,203.5849,203.7032,203.4848,203.6395,18083.0
2021-04-12 10:00:00,223.76,223.82,223.42,223.42,14598.0,203.6304,203.685,203.321,203.321,14598.0
2021-04-12 10:05:00,223.25,223.72,223.18,223.72,6080.0,203.1663,203.594,203.1026,203.594,6080.0
2021-04-12 10:10:00,223.72,223.78,223.52,223.66,9900.0,203.594,203.6486,203.412,203.5394,9900.0
2021-04-12 10:15:00,223.75,223.81,223.63,223.71,12918.0,203.6213,203.6759,203.5121,203.5849,12918.0
2021-04-12 10:20:00,223.75,223.8,223.63,223.63,14831.0,203.6213,203.6668,203.5121,203.5121,14831.0
2021-04-12 10:25:00,223.67,223.77,223.57,223.69,9997.0,203.5485,203.6395,203.4575,203.5667,9997.0
2021-04-12 10:30:00,223.68,223.81,223.57,223.73,9893.0,203.5576,203.6759,203.4575,203.6031,9893.0
2021-04-12 10:35:00,223.74,223.76,223.61,223.67,8077.0,203.6122,203.6304,203.4939,203.5485,8077.0
2021-04-12 10:40:00,223.67,223.81,223.59,223.59,19443.0,203.5485,203.6759,203.4757,203.4757,19443.0
2021-04-12 10:45:00,223.56,223.82,223.56,223.75,10375.0,203.4484,203.685,203.4484,203.6213,10375.0
2021-04-12 10:50:00,223.75,223.78,223.66,223.66,27752.0,203.6213,203.6486,203.5394,203.5394,27752.0
2021-04-12 10:55:00,223.64,223.81,223.55,223.78,24337.0,203.5212,203.6759,203.4393,203.6486,24337.0
2021-04-12 11:00:00,223.81,224.24,223.78,224.01,12900.0,203.6759,204.0672,203.6486,203.8579,12900.0
2021-04-12 11:05:00,223.9,223.95,223.7,223.84,4615.0,203.7578,203.8033,203.5758,203.7032,4615.0
2021-04-12 11:10:00,223.81,224.21,223.75,224.2,10278.0,203.6759,204.0399,203.6213,204.0308,10278.0
2021-04-12 11:15:00,224.19,224.38,224.15,224.21,6534.0,204.0217,204.1947,203.9853,204.0399,6534.0
2021-04-12 11:20:00,224.25,224.46,224.25,224.41,6213.0,204.0763,204.2675,204.0763,204.222,6213.0
2021-04-12 11:25:00,224.34,224.46,224.29,224.29,5939.0,204.1582,204.2675,204.1127,204.1127,5939.0
2021-04-12 11:30:00,224.33,224.41,224.23,224.29,5245.0,204.1491,204.222,204.0581,204.1127,5245.0
2021-04-12 11:35:00,224.34,224.77,224.29,224.75,10165.0,204.1582,204.5496,204.1127,204.5314,10165.0
2021-04-12 11:40:00,224.75,224.82,224.48,224.77,7990.0,204.5314,204.5951,204.2857,204.5496,7990.0
2021-04-12 11:45:00,224.77,224.89,224.77,224.84,5348.0,204.5496,204.6588,204.5496,204.6133,5348.0
2021-04-12 11:50:00,224.86,224.86,224.67,224.67,7331.0,204.6315,204.6315,204.4586,204.4586,7331.0
2021-04-12 11:55:00,224.73,224.93,224.71,224.77,10406.0,204.5132,204.6952,204.495,204.5496,10406.0
2021-04-12 12:00:00,224.78,224.87,224.77,224.84,2953.0,204.5587,204.6406,204.5496,204.6133,2953.0
2021-04-12 12:05:00,224.81,224.84,224.62,224.71,4902.0,204.586,204.6133,204.4131,204.495,4902.0
2021-04-12 12:10:00,224.72,225.13,224.72,224.92,18022.0,204.5041,204.8772,204.5041,204.6861,18022.0
2021-04-12 12:15:00,224.95,224.95,224.77,224.88,6519.0,204.7134,204.7134,204.5496,204.6497,6519.0
2021-04-12 12:20:00,224.89,225.13,224.88,225.09,8876.0,204.6588,204.8772,204.6497,204.8408,8876.0
2021-04-12 12:25:00,225.05,225.12,224.93,225.12,7959.0,204.8044,204.8681,204.6952,204.8681,7959.0
2021-04-12 12:30:00,225.09,225.28,224.95,225.0,16626.0,204.8408,205.0137,204.7134,204.7589,16626.0
2021-04-12 12:35:00,225.02,225.03,224.97,225.0,11201.0,204.7771,204.7862,204.7316,204.7589,11201.0
2021-04-12 12:40:00,225.0,225.02,224.94,224.98,5504.0,204.7589,204.7771,204.7043,204.7407,5504.0
2021-04-12 12:45:00,224.94,225.01,224.82,224.82,4752.0,204.7043,204.768,204.5951,204.5951,4752.0
2021-04-12 12:50:00,224.82,224.87,224.67,224.79,4981.0,204.5951,204.6406,204.4586,204.5678,4981.0
2021-04-12 12:55:00,224.76,224.88,224.46,224.55,5839.0,204.5405,204.6497,204.2675,204.3494,5839.0
2021-04-12 13:00:00,224.55,224.58,224.46,224.55,5701.0,204.3494,204.3767,204.2675,204.3494,5701.0
2021-04-12 13:05:00,224.59,224.61,224.34,224.44,8937.0,204.3858,204.404,204.1582,204.2493,8937.0
2021-04-12 13:10:00,224.48,224.5,224.28,224.45,4054.0,204.2857,204.3039,204.1036,204.2584,4054.0
2021-04-12 13:15:00,224.33,224.39,224.16,224.26,5351.0,204.1491,204.2038,203.9944,204.0854,5351.0
2021-04-12 13:20:00,224.29,224.38,224.22,224.27,5920.0,204.1127,204.1947,204.049,204.0945,5920.0
2021-04-12 13:25:00,224.27,224.36,223.98,224.03,8978.0,204.0945,204.1765,203.8306,203.8761,8978.0
2021-04-12 13:30:00,224.08,224.32,224.04,224.32,3941.0,203.9216,204.14,203.8852,204.14,3941.0
2021-04-12 13:35:00,224.31,224.36,224.15,224.15,5537.0,204.1309,204.1765,203.9853,203.9853,5537.0
2021-04-12 13:40:00,224.19,224.27,224.01,224.01,6839.0,204.0217,204.0945,203.8579,203.8579,6839.0
2021-04-12 13:45:00,224.06,224.3,224.05,224.3,8767.0,203.9034,204.1218,203.8943,204.1218,8767.0
2021-04-12 13:50:00,224.26,224.35,224.19,224.21,7553.0,204.0854,204.1673,204.0217,204.0399,7553.0
2021-04-12 13:55:00,224.24,224.29,224.04,224.1,15829.0,204.0672,204.1127,203.8852,203.9398,15829.0
2021-04-12 14:00:00,224.07,224.24,223.64,223.69,10442.0,203.9125,204.0672,203.5212,203.5667,10442.0
2021-04-12 14:05:00,223.7,223.83,223.57,223.76,7638.0,203.5758,203.6941,203.4575,203.6304,7638.0
2021-04-12 14:10:00,223.77,223.79,223.67,223.74,3412.0,203.6395,203.6577,203.5485,203.6122,3412.0
2021-04-12 14:15:00,223.73,223.85,223.72,223.78,10710.0,203.6031,203.7123,203.594,203.6486,10710.0
2021-04-12 14:20:00,223.73,223.8,223.71,223.75,2999.0,203.6031,203.6668,203.5849,203.6213,2999.0
2021-04-12 14:25:00,223.72,223.72,223.58,223.58,5017.0,203.594,203.594,203.4666,203.4666,5017.0
2021-04-12 14:30:00,223.56,223.88,223.55,223.84,9454.0,203.4484,203.7396,203.4393,203.7032,9454.0
2021-04-12 14:35:00,223.92,224.03,223.92,223.96,8144.0,203.776,203.8761,203.776,203.8124,8144.0
2021-04-12 14:40:00,223.97,224.12,223.95,223.98,5088.0,203.8215,203.958,203.8033,203.8306,5088.0
2021-04-12 14:45:00,224.01,224.16,223.95,224.07,5642.0,203.8579,203.9944,203.8033,203.9125,5642.0
2021-04-12 14:50:00,224.03,224.13,223.93,224.0,5351.0,203.8761,203.9671,203.7851,203.8488,5351.0
2021-04-12 14:55:00,224.0,224.07,223.81,223.88,9158.0,203.8488,203.9125,203.6759,203.7396,9158.0
2021-04-12 15:00:00,223.86,223.93,223.79,223.8,9728.0,203.7214,203.7851,203.6577,203.6668,9728.0
2021-04-12 15:05:00,223.81,223.88,223.71,223.76,11188.0,203.6759,203.7396,203.5849,203.6304,11188.0
2021-04-12 15:10:00,223.75,223.75,223.43,223.61,12093.0,203.6213,203.6213,203.3301,203.4939,12093.0
2021-04-12 15:15:00,223.63,223.63,223.55,223.6,13165.0,203.5121,203.5121,203.4393,203.4848,13165.0
2021-04-12 15:20:00,223.59,223.76,223.58,223.69,12040.0,203.4757,203.6304,203.4666,203.5667,12040.0
2021-04-12 15:25:00,223.6,223.67,223.56,223.65,13062.0,203.4848,203.5485,203.4484,203.5303,13062.0
2021-04-12 15:30:00,223.63,223.78,223.58,223.65,22779.0,203.5121,203.6486,203.4666,203.5303,22779.0
2021-04-12 15:35:00,223.66,224.0,223.66,223.9,28422.0,203.5394,203.8488,203.5394,203.7578,28422.0
2021-04-12 15:40:00,223.94,224.14,223.94,224.11,28071.0,203.7942,203.9762,203.7942,203.9489,28071.0
2021-04-12 15:45:00,224.08,224.22,223.95,223.95,32098.0,203.9216,204.049,203.8033,203.8033,32098.0
2021-04-12 15:50:00,224.01,224.25,223.97,223.98,68277.0,203.8579,204.0763,203.8215,203.8306,68277.0
2021-04-12 15:55:00,223.9,223.93,223.38,223.55,160917.0,203.7578,203.7851,203.2846,203.4393,160917.0
2021-04-13 09:30:00,222.98,223.39,221.84,221.84,47472.0,202.9206,203.2937,201.8832,201.8832,47472.0
2021-04-13 09:35:00,221.62,222.03,221.14,221.15,11191.0,201.6829,202.0561,201.2461,201.2552,11191.0
2021-04-13 09:40:00,221.07,221.35,220.83,221.19,16378.0,201.1824,201.4372,200.964,201.2916,16378.0
2021-04-13 09:45:00,220.88,220.99,220.2,220.6,14863.0,201.0095,201.1096,200.3907,200.7547,14863.0
2021-04-13 09:50:00,220.55,220.99,220.2,220.96,16881.0,200.7092,201.1096,200.3907,201.0823,16881.0
2021-04-13 09:55:00,220.9,221.22,220.87,221.21,5737.0,201.0277,201.3189,201.0004,201.3098,5737.0
2021-04-13 10:00:00,221.22,221.83,221.22,221.83,12581.0,201.3189,201.8741,201.3189,201.8741,12581.0
2021-04-13 10:05:00,221.75,222.13,221.7,222.05,15358.0,201.8012,202.1471,201.7557,202.0743,15358.0
2021-04-13 10:10:00,222.05,222.22,221.94,222.0,5854.0,202.0743,202.229,201.9742,202.0288,5854.0
2021-04-13 10:15:00,221.94,222.03,221.71,222.0,9539.0,201.9742,202.0561,201.7648,202.0288,9539.0
2021-04-13 10:20:00,222.14,222.31,221.92,222.3,16352.0,202.1562,202.3109,201.956,202.3018,16352.0
2021-04-13 10:25:00,222.23,222.23,222.02,222.07,9447.0,202.2381,202.2381,202.047,202.0925,9447.0
2021-04-13 10:30:00,222.04,222.09,221.57,221.64,10317.0,202.0652,202.1107,201.6374,201.7011,10317.0
2021-04-13 10:35:00,221.58,221.8,221.36,221.45,11263.0,201.6465,201.8467,201.4463,201.5282,11263.0
2021-04-13 10:40:00,221.45,221.7,221.35,221.38,30542.0,201.5282,201.7557,201.4372,201.4645,30542.0
2021-04-13 10:45:00,221.43,221.87,221.4,221.76,10591.0,201.51,201.9105,201.4827,201.8103,10591.0
2021-04-13 10:50:00,221.68,222.11,221.54,221.75,16134.0,201.7375,202.1289,201.6101,201.8012,16134.0
2021-04-13 10:55:00,221.72,221.72,221.26,221.34,9973.0,201.7739,201.7739,201.3553,201.4281,9973.0
2021-04-13 11:00:00,221.36,221.75,221.35,221.67,13833.0,201.4463,201.8012,201.4372,201.7284,13833.0
2021-04-13 11:05:00,221.73,221.8,221.56,221.64,8763.0,201.783,201.8467,201.6283,201.7011,8763.0
2021-04-13 11:10:00,221.7,221.87,221.68,221.8,10412.0,201.7557,201.9105,201.7375,201.8467,10412.0
2021-04-13 11:15:00,221.84,222.14,221.79,221.98,11141.0,201.8832,202.1562,201.8376,202.0106,11141.0
2021-04-13 11:20:00,221.95,222.4,221.79,222.17,16499.0,201.9833,202.3928,201.8376,202.1835,16499.0
2021-04-13 11:25:00,222.22,222.59,222.18,222.51,9811.0,202.229,202.5657,202.1926,202.4929,9811.0
2021-04-13 11:30:00,222.53,222.64,222.16,222.23,9044.0,202.5111,202.6112,202.1744,202.2381,9044.0
2021-04-13 11:35:00,222.16,222.23,221.91,221.91,8257.0,202.1744,202.2381,201.9469,201.9469,8257.0
2021-04-13 11:40:00,221.95,222.11,221.9,222.07,8136.0,201.9833,202.1289,201.9378,202.0925,8136.0
2021-04-13 11:45:00,222.04,222.18,221.95,222.18,9089.0,202.0652,202.1926,201.9833,202.1926,9089.0
2021-04-13 11:50:00,222.26,222.29,222.17,222.26,7021.0,202.2654,202.2927,202.1835,202.2654,7021.0
2021-04-13 11:55:00,222.26,222.35,222.15,222.26,8718.0,202.2654,202.3473,202.1653,202.2654,8718.0
2021-04-13 12:00:00,222.26,222.27,221.94,221.96,11133.0,202.2654,202.2745,201.9742,201.9924,11133.0
2021-04-13 12:05:00,221.92,221.96,221.72,221.73,5321.0,201.956,201.9924,201.7739,201.783,5321.0
2021-04-13 12:10:00,221.83,221.96,221.74,221.85,6598.0,201.8741,201.9924,201.7921,201.8923,6598.0
2021-04-13 12:15:00,221.8,221.95,221.78,221.95,8421.0,201.8467,201.9833,201.8285,201.9833,8421.0
2021-04-13 12:20:00,221.92,222.17,221.92,222.09,7121.0,201.956,202.1835,201.956,202.1107,7121.0
2021-04-13 12:25:00,222.06,222.06,221.71,221.81,5990.0,202.0834,202.0834,201.7648,201.8558,5990.0
2021-04-13 12:30:00,221.81,221.94,221.62,221.65,4951.0,201.8558,201.9742,201.6829,201.7102,4951.0
2021-04-13 12:35:00,221.64,221.97,221.59,221.91,7140.0,201.7011,202.0015,201.6556,201.9469,7140.0
2021-04-13 12:40:00,221.9,221.9,221.48,221.58,4434.0,201.9378,201.9378,201.5555,201.6465,4434.0
2021-04-13 12:45:00,221.57,221.85,221.57,221.82,8297.0,201.6374,201.8923,201.6374,201.8649,8297.0
2021-04-13 12:50:00,221.78,221.89,221.75,221.77,5371.0,201.8285,201.9287,201.8012,201.8194,5371.0
2021-04-13 12:55:00,221.78,221.89,221.67,221.71,6369.0,201.8285,201.9287,201.7284,201.7648,6369.0
2021-04-13 13:00:00,221.67,221.71,221.55,221.63,7020.0,201.7284,201.7648,201.6192,201.692,7020.0
2021-04-13 13:05:00,221.67,221.83,221.62,221.72,7904.0,201.7284,201.8741,201.6829,201.7739,7904.0
2021-04-13 13:10:00,221.75,221.79,221.65,221.76,5304.0,201.8012,201.8376,201.7102,201.8103,5304.0
2021-04-13 13:15:00,221.84,221.92,221.76,221.84,4873.0,201.8832,201.956,201.8103,201.8832,4873.0
2021-04-13 13:20:00,221.84,221.92,221.75,221.87,8481.0,201.8832,201.956,201.8012,201.9105,8481.0
2021-04-13 13:25:00,221.87,222.02,221.83,221.98,10060.0,201.9105,202.047,201.8741,202.0106,10060.0
2021-04-13 13:30:00,222.05,222.05,221.83,221.84,8663.0,202.0743,202.0743,201.8741,201.8832,8663.0
2021-04-13 13:35:00,221.89,221.91,221.84,221.88,6331.0,201.9287,201.9469,201.8832,201.9196,6331.0
2021-04-13 13:40:00,221.86,221.89,221.68,221.82,8592.0,201.9014,201.9287,201.7375,201.8649,8592.0
2021-04-13 13:45:00,221.84,221.88,221.52,221.55,6052.0,201.8832,201.9196,201.5919,201.6192,6052.0
2021-04-13 13:50:00,221.5,221.58,221.35,221.44,6127.0,201.5737,201.6465,201.4372,201.5191,6127.0
2021-04-13 13:55:00,221.36,221.6,221.36,221.59,4338.0,201.4463,201.6647,201.4463,201.6556,4338.0
2021-04-13 14:00:00,221.61,222.09,221.61,222.04,11357.0,201.6738,202.1107,201.6738,202.0652,11357.0
2021-04-13 14:05:00,222.03,222.03,221.67,221.67,4246.0,202.0561,202.0561,201.7284,201.7284,4246.0
2021-04-13 14:10:00,221.73,222.01,221.69,221.97,9295.0,201.783,202.0379,201.7466,202.0015,9295.0
2021-04-13 14:15:00,222.05,222.05,221.9,221.99,6689.0,202.0743,202.0743,201.9378,202.0197,6689.0
2021-04-13 14:20:00,222.05,222.28,222.03,222.18,9997.0,202.0743,202.2836,202.0561,202.1926,9997.0
2021-04-13 14:25:00,222.23,222.42,222.23,222.36,9389.0,202.2381,202.411,202.2381,202.3564,9389.0
2021-04-13 14:30:00,222.31,222.45,222.22,222.43,7447.0,202.3109,202.4383,202.229,202.4201,7447.0
2021-04-13 14:35:00,222.42,222.42,222.08,222.22,4855.0,202.411,202.411,202.1016,202.229,4855.0
2021-04-13 14:40:00,222.16,222.34,222.08,222.21,7272.0,202.1744,202.3382,202.1016,202.2199,7272.0
2021-04-13 14:45:00,222.15,222.19,222.04,222.09,5393.0,202.1653,202.2017,202.0652,202.1107,5393.0
2021-04-13 14:50:00,222.15,222.21,222.09,222.13,10579.0,202.1653,202.2199,202.1107,202.1471,10579.0
2021-04-13 14:55:00,222.13,222.38,221.99,222.38,10947.0,202.1471,202.3746,202.0197,202.3746,10947.0
2021-04-13 15:00:00,222.36,222.57,222.28,222.42,9669.0,202.3564,202.5475,202.2836,202.411,9669.0
2021-04-13 15:05:00,222.41,222.53,222.35,222.44,6641.0,202.4019,202.5111,202.3473,202.4292,6641.0
2021-04-13 15:10:00,222.44,222.48,222.23,222.27,8166.0,202.4292,202.4656,202.2381,202.2745,8166.0
2021-04-13 15:15:00,222.34,222.38,222.13,222.21,8918.0,202.3382,202.3746,202.1471,202.2199,8918.0
2021-04-13 15:20:00,222.23,222.35,222.2,222.35,8243.0,202.2381,202.3473,202.2108,202.3473,8243.0
2021-04-13 15:25:00,222.35,222.4,222.04,222.04,10621.0,202.3473,202.3928,202.0652,202.0652,10621.0
2021-04-13 15:30:00,222.13,222.43,222.11,222.26,14342.0,202.1471,202.4201,202.1289,202.2654,14342.0
2021-04-13 15:35:00,222.29,222.34,222.1,222.21,17365.0,202.2927,202.3382,202.1198,202.2199,17365.0
2021-04-13 15:40:00,222.19,222.34,222.03,222.33,26068.0,202.2017,202.3382,202.0561,202.3291,26068.0
2021-04-13 15:45:00,222.34,222.34,222.16,222.2,24319.0,202.3382,202.3382,202.1744,202.2108,24319.0
2021-04-13 15:50:00,222.16,222.37,222.05,222.37,33238.0,202.1744,202.3655,202.0743,202.3655,33238.0
2021-04-13 15:55:00,222.34,222.35,221.93,221.93,68505.0,202.3382,202.3473,201.9651,201.9651,68505.0
2021-04-14 09:30:00,222.48,222.48,221.55,221.86,42479.0,202.4656,202.4656,201.6192,201.9014,42479.0
2021-04-14 09:35:00,221.85,222.43,221.68,222.32,12280.0,201.8923,202.4201,201.7375,202.32,12280.0
2021-04-14 09:40:00,222.56,222.73,222.38,222.52,9642.0,202.5384,202.6931,202.3746,202.502,9642.0
2021-04-14 09:45:00,222.56,223.07,222.4,222.77,11929.0,202.5384,203.0025,202.3928,202.7295,11929.0
2021-04-14 09:50:00,222.75,223.17,222.32,222.98,15517.0,202.7113,203.0935,202.32,202.9206,15517.0
2021-04-14 09:55:00,222.92,223.25,222.82,223.16,16199.0,202.866,203.1663,202.775,203.0844,16199.0
2021-04-14 10:00:00,223.13,223.19,222.78,222.86,17869.0,203.0571,203.1117,202.7386,202.8114,17869.0
2021-04-14 10:05:00,222.91,223.4,222.86,222.92,27710.0,202.8569,203.3028,202.8114,202.866,27710.0
2021-04-14 10:10:00,222.87,223.04,222.73,222.87,14185.0,202.8205,202.9752,202.6931,202.8205,14185.0
2021-04-14 10:15:00,222.8,222.82,222.61,222.74,5610.0,202.7568,202.775,202.5839,202.7022,5610.0
2021-04-14 10:20:00,222.7,222.79,222.4,222.6,11823.0,202.6658,202.7477,202.3928,202.5748,11823.0
2021-04-14 10:25:00,222.65,222.94,222.65,222.87,5281.0,202.6203,202.8842,202.6203,202.8205,5281.0
2021-04-14 10:30:00,222.91,223.05,222.91,222.99,4529.0,202.8569,202.9843,202.8569,202.9297,4529.0
2021-04-14 10:35:00,223.01,223.01,222.78,222.88,4026.0,202.9479,202.9479,202.7386,202.8296,4026.0
2021-04-14 10:40:00,222.98,223.24,222.98,223.0,9123.0,202.9206,203.1572,202.9206,202.9388,9123.0
2021-04-14 10:45:00,223.03,223.03,222.66,222.67,7936.0,202.9661,202.9661,202.6294,202.6385,7936.0
2021-04-14 10:50:00,222.74,222.77,222.52,222.62,20451.0,202.7022,202.7295,202.502,202.593,20451.0
2021-04-14 10:55:00,222.58,222.64,222.48,222.52,12745.0,202.5566,202.6112,202.4656,202.502,12745.0
2021-04-14 11:00:00,222.57,222.63,222.5,222.55,10458.0,202.5475,202.6021,202.4838,202.5293,10458.0
2021-04-14 11:05:00,222.55,222.81,222.5,222.78,41820.0,202.5293,202.7659,202.4838,202.7386,41820.0
2021-04-14 11:10:00,222.84,222.84,222.65,222.76,9660.0,202.7932,202.7932,202.6203,202.7204,9660.0
2021-04-14 11:15:00,222.77,222.84,222.69,222.76,15762.0,202.7295,202.7932,202.6567,202.7204,15762.0
2021-04-14 11:20:00,222.71,222.94,222.7,222.72,25154.0,202.6749,202.8842,202.6658,202.684,25154.0
2021-04-14 11:25:00,222.66,222.93,222.66,222.78,18850.0,202.6294,202.8751,202.6294,202.7386,18850.0
2021-04-14 11:30:00,222.8,223.03,222.62,222.69,21046.0,202.7568,202.9661,202.593,202.6567,21046.0
2021-04-14 11:35:00,222.64,222.8,222.64,222.7,5865.0,202.6112,202.7568,202.6112,202.6658,5865.0
2021-04-14 11:40:00,222.71,222.76,222.68,222.7,6445.0,202.6749,202.7204,202.6476,202.6658,6445.0
2021-04-14 11:45:00,222.68,222.68,222.58,222.59,3765.0,202.6476,202.6476,202.5566,202.5657,3765.0
2021-04-14 11:50:00,222.58,222.65,222.31,222.46,5207.0,202.5566,202.6203,202.3109,202.4474,5207.0
2021-04-14 11:55:00,222.4,222.44,222.34,222.37,4243.0,202.3928,202.4292,202.3382,202.3655,4243.0
2021-04-14 12:00:00,222.3,222.38,222.18,222.31,4228.0,202.3018,202.3746,202.1926,202.3109,4228.0
2021-04-14 12:05:00,222.27,222.4,222.21,222.39,8936.0,202.2745,202.3928,202.2199,202.3837,8936.0
2021-04-14 12:10:00,222.39,222.46,222.26,222.28,5327.0,202.3837,202.4474,202.2654,202.2836,5327.0
2021-04-14 12:15:00,222.19,222.46,222.16,222.37,4632.0,202.2017,202.4474,202.1744,202.3655,4632.0
2021-04-14 12:20:00,222.42,222.46,222.37,222.41,3824.0,202.411,202.4474,202.3655,202.4019,3824.0
2021-04-14 12:25:00,222.44,222.57,222.36,222.42,3490.0,202.4292,202.5475,202.3564,202.411,3490.0
2021-04-14 12:30:00,222.41,222.54,222.39,222.54,1623.0,202.4019,202.5202,202.3837,202.5202,1623.0
2021-04-14 12:35:00,222.54,222.7,222.5,222.67,3708.0,202.5202,202.6658,202.4838,202.6385,3708.0
2021-04-14 12:40:00,222.69,222.8,222.64,222.66,6000.0,202.6567,202.7568,202.6112,202.6294,6000.0
2021-04-14 12:45:00,222.65,222.76,222.52,222.73,6139.0,202.6203,202.7204,202.502,202.6931,6139.0
2021-04-14 12:50:00,222.75,222.78,222.68,222.76,4013.0,202.7113,202.7386,202.6476,202.7204,4013.0
2021-04-14 12:55:00,222.76,222.78,222.63,222.64,3628.0,202.7204,202.7386,202.6021,202.6112,3628.0
2021-04-14 13:00:00,222.64,222.73,222.52,222.58,8512.0,202.6112,202.6931,202.502,202.5566,8512.0
2021-04-14 13:05:00,222.53,222.58,222.5,222.5,4535.0,202.5111,202.5566,202.4838,202.4838,4535.0
2021-04-14 13:10:00,222.52,222.57,222.48,222.52,6529.0,202.502,202.5475,202.4656,202.502,6529.0
2021-04-14 13:15:00,222.53,222.7,222.52,222.65,7226.0,202.5111,202.6658,202.502,202.6203,7226.0
2021-04-14 13:20:00,222.66,222.9,222.49,222.78,11535.0,202.6294,202.8478,202.4747,202.7386,11535.0
2021-04-14 13:25:00,222.79,222.81,222.67,222.76,8754.0,202.7477,202.7659,202.6385,202.7204,8754.0
2021-04-14 13:30:00,222.76,222.86,222.7,222.78,6540.0,202.7204,202.8114,202.6658,202.7386,6540.0
2021-04-14 13:35:00,222.75,222.81,222.75,222.77,3827.0,202.7113,202.7659,202.7113,202.7295,3827.0
2021-04-14 13:40:00,222.74,222.83,222.67,222.82,2758.0,202.7022,202.7841,202.6385,202.775,2758.0
2021-04-14 13:45:00,222.81,222.9,222.77,222.89,6535.0,202.7659,202.8478,202.7295,202.8387,6535.0
2021-04-14 13:50:00,222.87,222.94,222.81,222.92,5765.0,202.8205,202.8842,202.7659,202.866,5765.0
2021-04-14 13:55:00,222.98,223.09,222.45,222.63,11399.0,202.9206,203.0207,202.4383,202.6021,11399.0
2021-04-14 14:00:00,222.63,222.91,222.46,222.91,9494.0,202.6021,202.8569,202.4474,202.8569,9494.0
2021-04-14 14:05:00,222.8,222.86,222.59,222.74,9730.0,202.7568,202.8114,202.5657,202.7022,9730.0
2021-04-14 14:10:00,222.72,223.05,222.72,222.84,12548.0,202.684,202.9843,202.684,202.7932,12548.0
2021-04-14 14:15:00,222.75,222.82,222.56,222.7,7529.0,202.7113,202.775,202.5384,202.6658,7529.0
2021-04-14 14:20:00,222.81,222.92,222.7,222.89,5241.0,202.7659,202.866,202.6658,202.8387,5241.0
2021-04-14 14:25:00,222.88,222.94,222.71,222.79,6090.0,202.8296,202.8842,202.6749,202.7477,6090.0
2021-04-14 14:30:00,222.81,222.82,222.55,222.59,4620.0,202.7659,202.775,202.5293,202.5657,4620.0
2021-04-14 14:35:00,222.53,222.66,222.52,222.62,4153.0,202.5111,202.6294,202.502,202.593,4153.0
2021-04-14 14:40:00,222.61,222.82,222.6,222.67,5423.0,202.5839,202.775,202.5748,202.6385,5423.0
2021-04-14 14:45:00,222.63,222.69,222.37,222.37,5292.0,202.6021,202.6567,202.3655,202.3655,5292.0
2021-04-14 14:50:00,222.39,222.39,222.28,222.28,4218.0,202.3837,202.3837,202.2836,202.2836,4218.0
2021-04-14 14:55:00,222.23,222.4,222.22,222.34,4477.0,202.2381,202.3928,202.229,202.3382,4477.0
2021-04-14 15:00:00,222.34,222.43,222.26,222.43,6189.0,202.3382,202.4201,202.2654,202.4201,6189.0
2021-04-14 15:05:00,222.42,222.52,222.41,222.51,4205.0,202.411,202.502,202.4019,202.4929,4205.0
2021-04-14 15:10:00,222.54,222.75,222.37,222.74,7889.0,202.5202,202.7113,202.3655,202.7022,7889.0
2021-04-14 15:15:00,222.72,222.89,222.72,222.8,5738.0,202.684,202.8387,202.684,202.7568,5738.0
2021-04-14 15:20:00,222.8,222.88,222.6,222.81,6863.0,202.7568,202.8296,202.5748,202.7659,6863.0
2021-04-14 15:25:00,222.84,222.9,222.8,222.82,14676.0,202.7932,202.8478,202.7568,202.775,14676.0
2021-04-14 15:30:00,222.81,222.96,222.71,222.82,24467.0,202.7659,202.9024,202.6749,202.775,24467.0
2021-04-14 15:35:00,222.81,222.86,222.63,222.81,9261.0,202.7659,202.8114,202.6021,202.7659,9261.0
2021-04-14 15:40:00,222.78,222.88,222.65,222.88,10258.0,202.7386,202.8296,202.6203,202.8296,10258.0
2021-04-14 15:45:00,222.85,222.86,222.6,222.65,11477.0,202.8023,202.8114,202.5748,202.6203,11477.0
2021-04-14 15:50:00,222.65,222.79,222.5,222.59,17188.0,202.6203,202.7477,202.4838,202.5657,17188.0
2021-04-14 15:55:00,222.56,222.76,222.4,222.63,81866.0,202.5384,202.7204,202.3928,202.6021,81866.0
2021-04-15 09:30:00,223.39,224.5,223.39,223.86,41156.0,203.2937,204.3039,203.2937,203.7214,41156.0
2021-04-15 09:35:00,223.68,224.17,223.64,223.75,5549.0,203.5576,204.0035,203.5212,203.6213,5549.0
2021-04-15 09:40:00,223.74,223.88,223.27,223.5,12202.0,203.6122,203.7396,203.1845,203.3938,12202.0
2021-04-15 09:45:00,223.34,223.35,222.6,222.66,12151.0,203.2482,203.2573,202.5748,202.6294,12151.0
2021-04-15 09:50:00,222.59,222.9,222.37,222.73,10537.0,202.5657,202.8478,202.3655,202.6931,10537.0
2021-04-15 09:55:00,222.78,222.86,222.5,222.69,10166.0,202.7386,202.8114,202.4838,202.6567,10166.0
2021-04-15 10:00:00,222.71,223.0,222.64,222.84,9671.0,202.6749,202.9388,202.6112,202.7932,9671.0
2021-04-15 10:05:00,222.84,223.04,222.79,222.89,10463.0,202.7932,202.9752,202.7477,202.8387,10463.0
2021-04-15 10:10:00,222.94,223.06,222.59,223.06,19499.0,202.8842,202.9934,202.5657,202.9934,19499.0
2021-04-15 10:15:00,223.02,223.22,222.79,222.97,9633.0,202.957,203.139,202.7477,202.9115,9633.0
2021-04-15 10:20:00,222.97,223.24,222.96,223.17,51533.0,202.9115,203.1572,202.9024,203.0935,51533.0
2021-04-15 10:25:00,223.24,223.3,223.01,223.05,31756.0,203.1572,203.2118,202.9479,202.9843,31756.0
2021-04-15 10:30:00,223.07,223.39,223.0,223.23,25823.0,203.0025,203.2937,202.9388,203.1481,25823.0
2021-04-15 10:35:00,223.19,223.22,222.93,223.14,14659.0,203.1117,203.139,202.8751,203.0662,14659.0
2021-04-15 10:40:00,223.15,223.29,223.12,223.24,44392.0,203.0753,203.2027,203.048,203.1572,44392.0
2021-04-15 10:45:00,223.24,223.4,222.99,223.01,23588.0,203.1572,203.3028,202.9297,202.9479,23588.0
2021-04-15 10:50:00,222.98,223.01,222.82,222.95,15745.0,202.9206,202.9479,202.775,202.8933,15745.0
2021-04-15 10:55:00,222.92,223.02,222.84,223.01,8574.0,202.866,202.957,202.7932,202.9479,8574.0
2021-04-15 11:00:00,222.99,223.46,222.95,223.24,34872.0,202.9297,203.3574,202.8933,203.1572,34872.0
2021-04-15 11:05:00,223.24,223.47,223.2,223.37,13448.0,203.1572,203.3665,203.1208,203.2755,13448.0
2021-04-15 11:10:00,223.44,223.51,223.06,223.14,12174.0,203.3392,203.4029,202.9934,203.0662,12174.0
2021-04-15 11:15:00,223.14,223.23,222.91,222.94,11255.0,203.0662,203.1481,202.8569,202.8842,11255.0
2021-04-15 11:20:00,222.97,223.05,222.95,222.99,11783.0,202.9115,202.9843,202.8933,202.9297,11783.0
2021-04-15 11:25:00,222.97,223.08,222.93,223.0,10676.0,202.9115,203.0116,202.8751,202.9388,10676.0
2021-04-15 11:30:00,222.98,223.14,222.89,223.13,11835.0,202.9206,203.0662,202.8387,203.0571,11835.0
2021-04-15 11:35:00,223.17,223.27,222.94,222.94,10332.0,203.0935,203.1845,202.8842,202.8842,10332.0
2021-04-15 11:40:00,222.99,223.06,222.94,223.03,10271.0,202.9297,202.9934,202.8842,202.9661,10271.0
2021-04-15 11:45:00,223.0,223.13,222.98,223.07,8450.0,202.9388,203.0571,202.9206,203.0025,8450.0
2021-04-15 11:50:00,223.06,223.18,223.0,223.03,6985.0,202.9934,203.1026,202.9388,202.9661,6985.0
2021-04-15 11:55:00,223.03,223.09,222.95,222.96,13379.0,202.9661,203.0207,202.8933,202.9024,13379.0
2021-04-15 12:00:00,223.01,223.06,222.95,223.01,28817.0,202.9479,202.9934,202.8933,202.9479,28817.0
2021-04-15 12:05:00,223.0,223.54,223.0,223.54,17450.0,202.9388,203.4302,202.9388,203.4302,17450.0
2021-04-15 12:10:00,223.6,223.6,223.43,223.44,6999.0,203.4848,203.4848,203.3301,203.3392,6999.0
2021-04-15 12:15:00,223.48,223.52,223.39,223.45,8113.0,203.3756,203.412,203.2937,203.3483,8113.0
2021-04-15 12:20:00,223.47,223.51,223.4,223.44,4744.0,203.3665,203.4029,203.3028,203.3392,4744.0
2021-04-15 12:25:00,223.48,223.51,223.46,223.5,9610.0,203.3756,203.4029,203.3574,203.3938,9610.0
2021-04-15 12:30:00,223.46,223.51,223.4,223.45,12085.0,203.3574,203.4029,203.3028,203.3483,12085.0
2021-04-15 12:35:00,223.41,223.52,223.41,223.48,13226.0,203.3119,203.412,203.3119,203.3756,13226.0
2021-04-15 12:40:00,223.5,223.52,223.46,223.47,20796.0,203.3938,203.412,203.3574,203.3665,20796.0
2021-04-15 12:45:00,223.48,223.51,223.36,223.47,11268.0,203.3756,203.4029,203.2664,203.3665,11268.0
2021-04-15 12:50:00,223.48,223.66,223.44,223.64,44841.0,203.3756,203.5394,203.3392,203.5212,44841.0
2021-04-15 12:55:00,223.64,223.8,223.46,223.46,14079.0,203.5212,203.6668,203.3574,203.3574,14079.0
2021-04-15 13:00:00,223.5,223.68,223.35,223.36,8802.0,203.3938,203.5576,203.2573,203.2664,8802.0
2021-04-15 13:05:00,223.41,223.41,223.04,223.18,10901.0,203.3119,203.3119,202.9752,203.1026,10901.0
2021-04-15 13:10:00,223.11,223.13,222.98,223.02,16644.0,203.0389,203.0571,202.9206,202.957,16644.0
2021-04-15 13:15:00,223.02,223.15,222.92,223.13,6347.0,202.957,203.0753,202.866,203.0571,6347.0
2021-04-15 13:20:00,223.17,223.32,223.11,223.25,7696.0,203.0935,203.23,203.0389,203.1663,7696.0
2021-04-15 13:25:00,223.25,223.29,223.1,223.1,5978.0,203.1663,203.2027,203.0298,203.0298,5978.0
2021-04-15 13:30:00,223.09,223.12,222.98,223.07,7303.0,203.0207,203.048,202.9206,203.0025,7303.0
2021-04-15 13:35:00,223.1,223.17,223.0,223.17,5531.0,203.0298,203.0935,202.9388,203.0935,5531.0
2021-04-15 13:40:00,223.17,223.2,223.06,223.11,6711.0,203.0935,203.1208,202.9934,203.0389,6711.0
2021-04-15 13:45:00,223.14,223.22,223.08,223.16,11708.0,203.0662,203.139,203.0116,203.0844,11708.0
2021-04-15 13:50:00,223.16,223.33,223.04,223.3,16100.0,203.0844,203.2391,202.9752,203.2118,16100.0
2021-04-15 13:55:00,223.31,223.41,223.04,223.17,35196.0,203.2209,203.3119,202.9752,203.0935,35196.0
2021-04-15 14:00:00,223.14,223.18,222.96,223.05,13722.0,203.0662,203.1026,202.9024,202.9843,13722.0
2021-04-15 14:05:00,223.05,223.05,222.76,222.84,11416.0,202.9843,202.9843,202.7204,202.7932,11416.0
2021-04-15 14:10:00,222.89,223.22,222.88,223.08,8587.0,202.8387,203.139,202.8296,203.0116,8587.0
2021-04-15 14:15:00,223.1,223.24,223.07,223.13,10486.0,203.0298,203.1572,203.0025,203.0571,10486.0
2021-04-15 14:20:00,223.18,223.25,223.11,223.25,5440.0,203.1026,203.1663,203.0389,203.1663,5440.0
2021-04-15 14:25:00,223.25,223.35,223.23,223.3,11702.0,203.1663,203.2573,203.1481,203.2118,11702.0
2021-04-15 14:30:00,223.3,223.4,223.23,223.3,18483.0,203.2118,203.3028,203.1481,203.2118,18483.0
2021-04-15 14:35:00,223.28,223.33,223.25,223.3,18293.0,203.1936,203.2391,203.1663,203.2118,18293.0
2021-04-15 14:40:00,223.28,223.32,223.21,223.23,14272.0,203.1936,203.23,203.1299,203.1481,14272.0
2021-04-15 14:45:00,223.25,223.25,223.12,223.18,5977.0,203.1663,203.1663,203.048,203.1026,5977.0
2021-04-15 14:50:00,223.19,223.29,223.14,223.16,8885.0,203.1117,203.2027,203.0662,203.0844,8885.0
2021-04-15 14:55:00,223.17,223.18,223.02,223.11,10082.0,203.0935,203.1026,202.957,203.0389,10082.0
2021-04-15 15:00:00,223.14,223.3,223.1,223.24,11968.0,203.0662,203.2118,203.0298,203.1572,11968.0
2021-04-15 15:05:00,223.23,223.23,223.1,223.1,12281.0,203.1481,203.1481,203.0298,203.0298,12281.0
2021-04-15 15:10:00,223.03,223.07,222.8,222.94,11859.0,202.9661,203.0025,202.7568,202.8842,11859.0
2021-04-15 15:15:00,222.94,223.18,222.92,223.16,6745.0,202.8842,203.1026,202.866,203.0844,6745.0
2021-04-15 15:20:00,223.17,223.19,222.88,222.98,13833.0,203.0935,203.1117,202.8296,202.9206,13833.0
2021-04-15 15:25:00,222.99,223.01,222.86,222.93,12393.0,202.9297,202.9479,202.8114,202.8751,12393.0
2021-04-15 15:30:00,222.94,223.21,222.91,223.16,17115.0,202.8842,203.1299,202.8569,203.0844,17115.0
2021-04-15 15:35:00,223.16,223.16,222.98,223.05,20279.0,203.0844,203.0844,202.9206,202.9843,20279.0
2021-04-15 15:40:00,223.04,223.13,223.01,223.13,21824.0,202.9752,203.0571,202.9479,203.0571,21824.0
2021-04-15 15:45:00,223.11,223.36,222.92,222.93,31632.0,203.0389,203.2664,202.866,202.8751,31632.0
2021-04-15 15:50:00,222.98,223.31,222.98,223.0,24337.0,202.9206,203.2209,202.9206,202.9388,24337.0
2021-04-15 15:55:00,222.98,223.14,222.91,223.1,55898.0,202.9206,203.0662,202.8569,203.0298,55898.0
2021-04-16 09:30:00,224.91,225.69,224.16,225.33,211971.0,204.677,205.3868,203.9944,205.0592,211971.0
2021-04-16 09:35:00,225.42,225.78,225.15,225.27,13269.0,205.1411,205.4687,204.8954,205.0046,13269.0
2021-04-16 09:40:00,225.13,225.28,224.59,224.73,17736.0,204.8772,205.0137,204.3858,204.5132,17736.0
2021-04-16 09:45:00,224.64,224.72,224.22,224.22,16211.0,204.4313,204.5041,204.049,204.049,16211.0
2021-04-16 09:50:00,224.16,224.18,223.56,223.64,12192.0,203.9944,204.0126,203.4484,203.5212,12192.0
2021-04-16 09:55:00,223.65,223.77,223.42,223.73,14474.0,203.5303,203.6395,203.321,203.6031,14474.0
2021-04-16 10:00:00,223.75,224.12,223.38,224.12,13813.0,203.6213,203.958,203.2846,203.958,13813.0
2021-04-16 10:05:00,224.15,224.59,224.15,224.38,10735.0,203.9853,204.3858,203.9853,204.1947,10735.0
2021-04-16 10:10:00,224.24,224.4,223.9,224.14,15950.0,204.0672,204.2129,203.7578,203.9762,15950.0
2021-04-16 10:15:00,224.13,224.41,224.09,224.32,8268.0,203.9671,204.222,203.9307,204.14,8268.0
2021-04-16 10:20:00,224.37,224.37,224.06,224.18,10523.0,204.1856,204.1856,203.9034,204.0126,10523.0
2021-04-16 10:25:00,224.15,224.35,223.93,224.14,11453.0,203.9853,204.1673,203.7851,203.9762,11453.0
2021-04-16 10:30:00,224.09,224.38,223.92,224.2,11141.0,203.9307,204.1947,203.776,204.0308,11141.0
2021-04-16 10:35:00,224.15,224.58,224.03,224.48,12182.0,203.9853,204.3767,203.8761,204.2857,12182.0
2021-04-16 10:40:00,224.36,224.55,224.13,224.27,5081.0,204.1765,204.3494,203.9671,204.0945,5081.0
2021-04-16 10:45:00,224.24,224.34,223.99,224.0,8816.0,204.0672,204.1582,203.8397,203.8488,8816.0
2021-04-16 10:50:00,224.0,224.11,223.76,223.8,12064.0,203.8488,203.9489,203.6304,203.6668,12064.0
2021-04-16 10:55:00,223.7,223.95,223.69,223.92,12718.0,203.5758,203.8033,203.5667,203.776,12718.0
2021-04-16 11:00:00,223.84,224.0,223.72,223.88,8424.0,203.7032,203.8488,203.594,203.7396,8424.0
2021-04-16 11:05:00,223.94,224.23,223.91,224.07,8800.0,203.7942,204.0581,203.7669,203.9125,8800.0
2021-04-16 11:10:00,224.03,224.07,223.62,223.76,11109.0,203.8761,203.9125,203.503,203.6304,11109.0
2021-04-16 11:15:00,223.75,224.04,223.75,223.92,10774.0,203.6213,203.8852,203.6213,203.776,10774.0
2021-04-16 11:20:00,223.91,224.01,223.77,223.77,11111.0,203.7669,203.8579,203.6395,203.6395,11111.0
2021-04-16 11:25:00,223.78,223.82,223.68,223.71,9655.0,203.6486,203.685,203.5576,203.5849,9655.0
2021-04-16 11:30:00,223.71,223.71,223.49,223.63,9646.0,203.5849,203.5849,203.3847,203.5121,9646.0
2021-04-16 11:35:00,223.69,223.69,223.43,223.44,7715.0,203.5667,203.5667,203.3301,203.3392,7715.0
2021-04-16 11:40:00,223.4,223.4,223.13,223.24,8245.0,203.3028,203.3028,203.0571,203.1572,8245.0
2021-04-16 11:45:00,223.2,223.34,223.12,223.12,9898.0,203.1208,203.2482,203.048,203.048,9898.0
2021-04-16 11:50:00,223.12,223.34,222.94,223.27,14207.0,203.048,203.2482,202.8842,203.1845,14207.0
2021-04-16 11:55:00,223.24,223.24,222.93,222.96,13580.0,203.1572,203.1572,202.8751,202.9024,13580.0
2021-04-16 12:00:00,223.03,223.29,223.02,223.28,10709.0,202.9661,203.2027,202.957,203.1936,10709.0
2021-04-16 12:05:00,223.21,223.37,223.19,223.24,9149.0,203.1299,203.2755,203.1117,203.1572,9149.0
2021-04-16 12:10:00,223.26,223.26,223.09,223.11,11173.0,203.1754,203.1754,203.0207,203.0389,11173.0
2021-04-16 12:15:00,223.12,223.14,222.93,222.95,9225.0,203.048,203.0662,202.8751,202.8933,9225.0
2021-04-16 12:20:00,222.95,223.07,222.87,223.0,14257.0,202.8933,203.0025,202.8205,202.9388,14257.0
2021-04-16 12:25:00,222.95,223.0,222.86,222.96,8249.0,202.8933,202.9388,202.8114,202.9024,8249.0
2021-04-16 12:30:00,222.91,223.0,222.86,222.93,6729.0,202.8569,202.9388,202.8114,202.8751,6729.0
2021-04-16 12:35:00,222.96,222.97,222.87,222.87,4061.0,202.9024,202.9115,202.8205,202.8205,4061.0
2021-04-16 12:40:00,222.87,222.93,222.78,222.88,6650.0,202.8205,202.8751,202.7386,202.8296,6650.0
2021-04-16 12:45:00,222.87,222.88,222.71,222.71,5227.0,202.8205,202.8296,202.6749,202.6749,5227.0
2021-04-16 12:50:00,222.72,222.73,222.57,222.63,5092.0,202.684,202.6931,202.5475,202.6021,5092.0
2021-04-16 12:55:00,222.63,222.67,222.39,222.55,12930.0,202.6021,202.6385,202.3837,202.5293,12930.0
2021-04-16 13:00:00,222.57,222.58,222.4,222.46,32677.0,202.5475,202.5566,202.3928,202.4474,32677.0
2021-04-16 13:05:00,222.48,222.54,222.38,222.46,18592.0,202.4656,202.5202,202.3746,202.4474,18592.0
2021-04-16 13:10:00,222.47,222.48,222.27,222.29,6997.0,202.4565,202.4656,202.2745,202.2927,6997.0
2021-04-16 13:15:00,222.29,222.42,222.14,222.32,42363.0,202.2927,202.411,202.1562,202.32,42363.0
2021-04-16 13:20:00,222.3,222.38,222.18,222.35,27778.0,202.3018,202.3746,202.1926,202.3473,27778.0
2021-04-16 13:25:00,222.33,222.41,222.21,222.28,18435.0,202.3291,202.4019,202.2199,202.2836,18435.0
2021-04-16 13:30:00,222.22,222.3,222.2,222.3,5833.0,202.229,202.3018,202.2108,202.3018,5833.0
2021-04-16 13:35:00,222.28,222.73,222.19,222.57,13079.0,202.2836,202.6931,202.2017,202.5475,13079.0
2021-04-16 13:40:00,222.55,222.82,222.52,222.71,7185.0,202.5293,202.775,202.502,202.6749,7185.0
2021-04-16 13:45:00,222.68,222.95,222.66,222.88,3819.0,202.6476,202.8933,202.6294,202.8296,3819.0
2021-04-16 13:50:00,222.84,222.98,222.78,222.92,9612.0,202.7932,202.9206,202.7386,202.866,9612.0
2021-04-16 13:55:00,222.99,222.99,222.74,222.84,3715.0,202.9297,202.9297,202.7022,202.7932,3715.0
2021-04-16 14:00:00,222.81,223.06,222.8,223.04,5146.0,202.7659,202.9934,202.7568,202.9752,5146.0
2021-04-16 14:05:00,223.09,223.15,223.03,223.07,4416.0,203.0207,203.0753,202.9661,203.0025,4416.0
2021-04-16 14:10:00,223.1,223.36,223.1,223.34,5333.0,203.0298,203.2664,203.0298,203.2482,5333.0
2021-04-16 14:15:00,223.38,223.47,223.38,223.38,5694.0,203.2846,203.3665,203.2846,203.2846,5694.0
2021-04-16 14:20:00,223.41,223.45,223.34,223.45,6745.0,203.3119,203.3483,203.2482,203.3483,6745.0
2021-04-16 14:25:00,223.4,223.47,223.36,223.39,5660.0,203.3028,203.3665,203.2664,203.2937,5660.0
2021-04-16 14:30:00,223.4,223.46,223.35,223.45,6639.0,203.3028,203.3574,203.2573,203.3483,6639.0
2021-04-16 14:35:00,223.46,223.51,223.3,223.37,9366.0,203.3574,203.4029,203.2118,203.2755,9366.0
2021-04-16 14:40:00,223.37,223.53,223.33,223.5,4889.0,203.2755,203.4211,203.2391,203.3938,4889.0
2021-04-16 14:45:00,223.51,223.58,223.39,223.53,5389.0,203.4029,203.4666,203.2937,203.4211,5389.0
2021-04-16 14:50:00,223.54,223.69,223.39,223.39,7068.0,203.4302,203.5667,203.2937,203.2937,7068.0
2021-04-16 14:55:00,223.4,223.46,223.31,223.45,5610.0,203.3028,203.3574,203.2209,203.3483,5610.0
2021-04-16 15:00:00,223.45,223.57,223.33,223.33,5795.0,203.3483,203.4575,203.2391,203.2391,5795.0
2021-04-16 15:05:00,223.3,223.41,223.25,223.27,8615.0,203.2118,203.3119,203.1663,203.1845,8615.0
2021-04-16 15:10:00,223.22,223.26,223.06,223.25,12516.0,203.139,203.1754,202.9934,203.1663,12516.0
2021-04-16 15:15:00,223.2,223.23,222.97,223.06,12079.0,203.1208,203.1481,202.9115,202.9934,12079.0
2021-04-16 15:20:00,223.03,223.39,222.95,223.39,14471.0,202.9661,203.2937,202.8933,203.2937,14471.0
2021-04-16 15:25:00,223.4,223.46,223.18,223.32,14567.0,203.3028,203.3574,203.1026,203.23,14567.0
2021-04-16 15:30:00,223.36,223.5,223.31,223.33,23417.0,203.2664,203.3938,203.2209,203.2391,23417.0
2021-04-16 15:35:00,223.31,223.56,223.23,223.49,29565.0,203.2209,203.4484,203.1481,203.3847,29565.0
2021-04-16 15:40:00,223.46,223.52,223.16,223.22,31567.0,203.3574,203.412,203.0844,203.139,31567.0
2021-04-16 15:45:00,223.2,223.28,222.98,223.16,56315.0,203.1208,203.1936,202.9206,203.0844,56315.0
2021-04-16 15:50:00,223.13,223.46,222.78,222.88,64134.0,203.0571,203.3574,202.7386,202.8296,64134.0
2021-04-16 15:55:00,222.81,222.88,222.5,222.77,154854.0,202.7659,202.8296,202.4838,202.7295,154854.0
2021-04-19 09:30:00,223.23,223.48,222.54,222.82,59329.0,203.1481,203.3756,202.5202,202.775,59329.0
2021-04-19 09:35:00,222.79,223.08,222.55,223.03,14221.0,202.7477,203.0116,202.5293,202.9661,14221.0
2021-04-19 09:40:00,222.99,223.07,222.37,222.37,14201.0,202.9297,203.0025,202.3655,202.3655,14201.0
2021-04-19 09:45:00,222.35,222.89,222.35,222.87,8618.0,202.3473,202.8387,202.3473,202.8205,8618.0
2021-04-19 09:50:00,222.85,222.96,222.46,222.59,9860.0,202.8023,202.9024,202.4474,202.5657,9860.0
2021-04-19 09:55:00,222.59,222.59,222.0,222.01,15407.0,202.5657,202.5657,202.0288,202.0379,15407.0
2021-04-19 10:00:00,222.0,222.07,221.68,221.68,30656.0,202.0288,202.0925,201.7375,201.7375,30656.0
2021-04-19 10:05:00,221.72,222.02,221.45,222.02,23579.0,201.7739,202.047,201.5282,202.047,23579.0
2021-04-19 10:10:00,221.94,222.12,221.73,222.12,30619.0,201.9742,202.138,201.783,202.138,30619.0
2021-04-19 10:15:00,222.14,222.3,222.04,222.29,17950.0,202.1562,202.3018,202.0652,202.2927,17950.0
2021-04-19 10:20:00,222.37,222.45,222.03,222.13,22441.0,202.3655,202.4383,202.0561,202.1471,22441.0
2021-04-19 10:25:00,222.11,222.62,222.03,222.54,21098.0,202.1289,202.593,202.0561,202.5202,21098.0
2021-04-19 10:30:00,222.54,222.72,222.42,222.58,17370.0,202.5202,202.684,202.411,202.5566,17370.0
2021-04-19 10:35:00,222.54,222.86,222.54,222.8,7309.0,202.5202,202.8114,202.5202,202.7568,7309.0
2021-04-19 10:40:00,222.76,222.8,222.54,222.57,10803.0,202.7204,202.7568,202.5202,202.5475,10803.0
2021-04-19 10:45:00,222.56,222.56,222.27,222.37,8559.0,202.5384,202.5384,202.2745,202.3655,8559.0
2021-04-19 10:50:00,222.36,222.82,222.23,222.78,14211.0,202.3564,202.775,202.2381,202.7386,14211.0
2021-04-19 10:55:00,222.84,222.89,222.67,222.69,10842.0,202.7932,202.8387,202.6385,202.6567,10842.0
2021-04-19 11:00:00,222.7,222.7,222.37,222.37,9169.0,202.6658,202.6658,202.3655,202.3655,9169.0
2021-04-19 11:05:00,222.36,222.54,222.16,222.24,11286.0,202.3564,202.5202,202.1744,202.2472,11286.0
2021-04-19 11:10:00,222.16,222.31,221.92,222.06,27048.0,202.1744,202.3109,201.956,202.0834,27048.0
2021-04-19 11:15:00,222.12,222.52,222.07,222.47,9418.0,202.138,202.502,202.0925,202.4565,9418.0
2021-04-19 11:20:00,222.47,222.52,222.09,222.09,10191.0,202.4565,202.502,202.1107,202.1107,10191.0
2021-04-19 11:25:00,222.09,222.1,221.85,221.99,22811.0,202.1107,202.1198,201.8923,202.0197,22811.0
2021-04-19 11:30:00,221.99,222.46,221.93,222.34,13598.0,202.0197,202.4474,201.9651,202.3382,13598.0
2021-04-19 11:35:00,222.39,222.53,222.35,222.41,5554.0,202.3837,202.5111,202.3473,202.4019,5554.0
2021-04-19 11:40:00,222.41,222.5,222.18,222.35,20496.0,202.4019,202.4838,202.1926,202.3473,20496.0
2021-04-19 11:45:00,222.34,222.63,222.15,222.53,9659.0,202.3382,202.6021,202.1653,202.5111,9659.0
2021-04-19 11:50:00,222.53,222.91,222.53,222.87,8842.0,202.5111,202.8569,202.5111,202.8205,8842.0
2021-04-19 11:55:00,222.83,222.83,222.52,222.56,8666.0,202.7841,202.7841,202.502,202.5384,8666.0
2021-04-19 12:00:00,222.54,222.7,222.44,222.58,9502.0,202.5202,202.6658,202.4292,202.5566,9502.0
2021-04-19 12:05:00,222.55,222.85,222.45,222.81,7733.0,202.5293,202.8023,202.4383,202.7659,7733.0
2021-04-19 12:10:00,222.81,222.89,222.49,222.53,8431.0,202.7659,202.8387,202.4747,202.5111,8431.0
2021-04-19 12:15:00,222.53,222.87,222.51,222.78,10412.0,202.5111,202.8205,202.4929,202.7386,10412.0
2021-04-19 12:20:00,222.78,223.04,222.78,222.96,10770.0,202.7386,202.9752,202.7386,202.9024,10770.0
2021-04-19 12:25:00,222.96,222.97,222.78,222.94,9819.0,202.9024,202.9115,202.7386,202.8842,9819.0
2021-04-19 12:30:00,222.95,222.95,222.78,222.89,3167.0,202.8933,202.8933,202.7386,202.8387,3167.0
2021-04-19 12:35:00,222.88,223.04,222.77,222.77,8908.0,202.8296,202.9752,202.7295,202.7295,8908.0
2021-04-19 12:40:00,222.79,222.79,222.57,222.77,5156.0,202.7477,202.7477,202.5475,202.7295,5156.0
2021-04-19 12:45:00,222.72,222.93,222.63,222.85,8743.0,202.684,202.8751,202.6021,202.8023,8743.0
2021-04-19 12:50:00,222.78,222.85,222.68,222.83,7174.0,202.7386,202.8023,202.6476,202.7841,7174.0
2021-04-19 12:55:00,222.86,222.88,222.74,222.82,6945.0,202.8114,202.8296,202.7022,202.775,6945.0
2021-04-19 13:00:00,222.76,222.8,222.59,222.72,9545.0,202.7204,202.7568,202.5657,202.684,9545.0
2021-04-19 13:05:00,222.79,223.01,222.75,222.75,5728.0,202.7477,202.9479,202.7113,202.7113,5728.0
2021-04-19 13:10:00,222.74,222.98,222.73,222.93,8579.0,202.7022,202.9206,202.6931,202.8751,8579.0
2021-04-19 13:15:00,222.91,223.16,222.88,223.07,7729.0,202.8569,203.0844,202.8296,203.0025,7729.0
2021-04-19 13:20:00,223.08,223.15,223.01,223.07,3668.0,203.0116,203.0753,202.9479,203.0025,3668.0
2021-04-19 13:25:00,223.07,223.17,223.05,223.1,8045.0,203.0025,203.0935,202.9843,203.0298,8045.0
2021-04-19 13:30:00,223.08,223.14,222.91,223.05,7474.0,203.0116,203.0662,202.8569,202.9843,7474.0
2021-04-19 13:35:00,223.06,223.26,223.05,223.13,10437.0,202.9934,203.1754,202.9843,203.0571,10437.0
2021-04-19 13:40:00,223.13,223.13,222.93,222.99,34514.0,203.0571,203.0571,202.8751,202.9297,34514.0
2021-04-19 13:45:00,222.94,223.11,222.92,222.98,5522.0,202.8842,203.0389,202.866,202.9206,5522.0
2021-04-19 13:50:00,222.99,223.09,222.9,223.08,4828.0,202.9297,203.0207,202.8478,203.0116,4828.0
2021-04-19 13:55:00,223.06,223.14,223.04,223.06,6070.0,202.9934,203.0662,202.9752,202.9934,6070.0
2021-04-19 14:00:00,223.04,223.04,222.71,222.73,7694.0,202.9752,202.9752,202.6749,202.6931,7694.0
2021-04-19 14:05:00,222.73,222.84,222.69,222.77,9127.0,202.6931,202.7932,202.6567,202.7295,9127.0
2021-04-19 14:10:00,222.74,222.9,222.74,222.83,12195.0,202.7022,202.8478,202.7022,202.7841,12195.0
2021-04-19 14:15:00,222.88,223.0,222.8,222.99,16712.0,202.8296,202.9388,202.7568,202.9297,16712.0
2021-04-19 14:20:00,222.92,223.22,222.92,223.18,7280.0,202.866,203.139,202.866,203.1026,7280.0
2021-04-19 14:25:00,223.18,223.38,223.16,223.29,10471.0,203.1026,203.2846,203.0844,203.2027,10471.0
2021-04-19 14:30:00,223.28,223.34,223.24,223.29,8286.0,203.1936,203.2482,203.1572,203.2027,8286.0
2021-04-19 14:35:00,223.23,223.23,222.67,222.75,9105.0,203.1481,203.1481,202.6385,202.7113,9105.0
2021-04-19 14:40:00,222.75,222.9,222.69,222.74,6724.0,202.7113,202.8478,202.6567,202.7022,6724.0
2021-04-19 14:45:00,222.74,223.13,222.66,223.13,5156.0,202.7022,203.0571,202.6294,203.0571,5156.0
2021-04-19 14:50:00,223.13,223.13,222.91,223.05,7096.0,203.0571,203.0571,202.8569,202.9843,7096.0
2021-04-19 14:55:00,223.06,223.09,222.94,223.02,7080.0,202.9934,203.0207,202.8842,202.957,7080.0
2021-04-19 15:00:00,222.99,223.12,222.95,223.03,7804.0,202.9297,203.048,202.8933,202.9661,7804.0
2021-04-19 15:05:00,223.06,223.16,223.04,223.1,8167.0,202.9934,203.0844,202.9752,203.0298,8167.0
2021-04-19 15:10:00,223.13,223.2,222.91,222.91,11885.0,203.0571,203.1208,202.8569,202.8569,11885.0
2021-04-19 15:15:00,222.92,222.97,222.66,222.69,12337.0,202.866,202.9115,202.6294,202.6567,12337.0
2021-04-19 15:20:00,222.67,222.71,222.51,222.7,13073.0,202.6385,202.6749,202.4929,202.6658,13073.0
2021-04-19 15:25:00,222.7,222.78,222.54,222.55,14280.0,202.6658,202.7386,202.5202,202.5293,14280.0
2021-04-19 15:30:00,222.53,222.78,222.52,222.73,18358.0,202.5111,202.7386,202.502,202.6931,18358.0
2021-04-19 15:35:00,222.72,222.86,222.71,222.84,22462.0,202.684,202.8114,202.6749,202.7932,22462.0
2021-04-19 15:40:00,222.84,223.16,222.82,223.1,18553.0,202.7932,203.0844,202.775,203.0298,18553.0
2021-04-19 15:45:00,223.13,223.22,222.95,223.03,24289.0,203.0571,203.139,202.8933,202.9661,24289.0
2021-04-19 15:50:00,223.02,223.26,222.97,223.13,50328.0,202.957,203.1754,202.9115,203.0571,50328.0
2021-04-19 15:55:00,223.15,223.51,223.13,223.51,96887.0,203.0753,203.4029,203.0571,203.4029,96887.0
2021-04-20 09:30:00,222.77,224.34,222.65,224.22,78830.0,202.7295,204.1582,202.6203,204.049,78830.0
2021-04-20 09:35:00,224.25,225.08,223.97,224.61,30737.0,204.0763,204.8317,203.8215,204.404,30737.0
2021-04-20 09:40:00,224.63,225.34,224.01,224.14,18127.0,204.4222,205.0683,203.8579,203.9762,18127.0
2021-04-20 09:45:00,224.09,224.12,223.65,224.03,15786.0,203.9307,203.958,203.5303,203.8761,15786.0
2021-04-20 09:50:00,224.0,224.42,223.5,224.41,44747.0,203.8488,204.2311,203.3938,204.222,44747.0
2021-04-20 09:55:00,224.37,224.66,224.17,224.19,23464.0,204.1856,204.4495,204.0035,204.0217,23464.0
2021-04-20 10:00:00,224.22,224.42,224.06,224.2,31817.0,204.049,204.2311,203.9034,204.0308,31817.0
2021-04-20 10:05:00,224.21,224.78,223.91,224.5,45170.0,204.0399,204.5587,203.7669,204.3039,45170.0
2021-04-20 10:10:00,224.41,224.66,224.21,224.43,28112.0,204.222,204.4495,204.0399,204.2402,28112.0
2021-04-20 10:15:00,224.44,224.52,224.04,224.11,23909.0,204.2493,204.3221,203.8852,203.9489,23909.0
2021-04-20 10:20:00,224.17,224.42,224.08,224.26,21823.0,204.0035,204.2311,203.9216,204.0854,21823.0
2021-04-20 10:25:00,224.3,224.35,223.97,224.04,16177.0,204.1218,204.1673,203.8215,203.8852,16177.0
2021-04-20 10:30:00,224.01,224.01,223.12,223.22,25294.0,203.8579,203.8579,203.048,203.139,25294.0
2021-04-20 10:35:00,223.22,223.29,222.8,222.99,17299.0,203.139,203.2027,202.7568,202.9297,17299.0
2021-04-20 10:40:00,222.9,223.08,222.67,223.02,26992.0,202.8478,203.0116,202.6385,202.957,26992.0
2021-04-20 10:45:00,222.97,222.97,222.54,222.54,18707.0,202.9115,202.9115,202.5202,202.5202,18707.0
2021-04-20 10:50:00,222.43,222.44,222.05,222.1,23337.0,202.4201,202.4292,202.0743,202.1198,23337.0
2021-04-20 10:55:00,222.03,222.3,221.92,222.05,26873.0,202.0561,202.3018,201.956,202.0743,26873.0
2021-04-20 11:00:00,222.0,222.03,221.64,221.88,36230.0,202.0288,202.0561,201.7011,201.9196,36230.0
2021-04-20 11:05:00,221.89,221.95,221.27,221.37,27095.0,201.9287,201.9833,201.3644,201.4554,27095.0
2021-04-20 11:10:00,221.33,221.68,221.33,221.4,15989.0,201.419,201.7375,201.419,201.4827,15989.0
2021-04-20 11:15:00,221.33,221.62,221.17,221.61,14484.0,201.419,201.6829,201.2734,201.6738,14484.0
2021-04-20 11:20:00,221.66,222.0,221.64,221.9,16168.0,201.7193,202.0288,201.7011,201.9378,16168.0
2021-04-20 11:25:00,221.98,222.1,221.86,222.04,13722.0,202.0106,202.1198,201.9014,202.0652,13722.0
2021-04-20 11:30:00,222.05,222.09,221.84,221.95,8070.0,202.0743,202.1107,201.8832,201.9833,8070.0
2021-04-20 11:35:00,221.9,221.9,221.47,221.78,6974.0,201.9378,201.9378,201.5464,201.8285,6974.0
2021-04-20 11:40:00,221.81,222.12,221.75,222.05,5667.0,201.8558,202.138,201.8012,202.0743,5667.0
2021-04-20 11:45:00,222.04,222.04,221.65,221.75,23503.0,202.0652,202.0652,201.7102,201.8012,23503.0
2021-04-20 11:50:00,221.72,221.83,221.34,221.82,11080.0,201.7739,201.8741,201.4281,201.8649,11080.0
2021-04-20 11:55:00,221.85,221.88,221.58,221.64,13305.0,201.8923,201.9196,201.6465,201.7011,13305.0
2021-04-20 12:00:00,221.61,221.67,221.43,221.53,13451.0,201.6738,201.7284,201.51,201.601,13451.0
2021-04-20 12:05:00,221.5,221.69,221.41,221.5,25680.0,201.5737,201.7466,201.4918,201.5737,25680.0
2021-04-20 12:10:00,221.5,221.52,221.38,221.43,8652.0,201.5737,201.5919,201.4645,201.51,8652.0
2021-04-20 12:15:00,221.43,221.68,221.43,221.62,13482.0,201.51,201.7375,201.51,201.6829,13482.0
2021-04-20 12:20:00,221.61,221.78,221.53,221.78,6729.0,201.6738,201.8285,201.601,201.8285,6729.0
2021-04-20 12:25:00,221.84,221.89,221.65,221.76,7693.0,201.8832,201.9287,201.7102,201.8103,7693.0
2021-04-20 12:30:00,221.73,221.84,221.53,221.53,15749.0,201.783,201.8832,201.601,201.601,15749.0
2021-04-20 12:35:00,221.51,221.51,221.04,221.04,11128.0,201.5828,201.5828,201.1551,201.1551,11128.0
2021-04-20 12:40:00,221.07,221.41,221.03,221.31,15031.0,201.1824,201.4918,201.146,201.4008,15031.0
2021-04-20 12:45:00,221.27,221.34,221.17,221.21,11400.0,201.3644,201.4281,201.2734,201.3098,11400.0
2021-04-20 12:50:00,221.27,221.43,221.24,221.32,10235.0,201.3644,201.51,201.3371,201.4099,10235.0
2021-04-20 12:55:00,221.32,221.6,221.31,221.58,12223.0,201.4099,201.6647,201.4008,201.6465,12223.0
2021-04-20 13:00:00,221.58,221.67,221.35,221.35,9354.0,201.6465,201.7284,201.4372,201.4372,9354.0
2021-04-20 13:05:00,221.38,221.46,221.28,221.31,5706.0,201.4645,201.5373,201.3735,201.4008,5706.0
2021-04-20 13:10:00,221.31,221.47,221.3,221.44,10094.0,201.4008,201.5464,201.3917,201.5191,10094.0
2021-04-20 13:15:00,221.44,221.68,221.32,221.6,15137.0,201.5191,201.7375,201.4099,201.6647,15137.0
2021-04-20 13:20:00,221.67,221.82,221.4,221.66,16270.0,201.7284,201.8649,201.4827,201.7193,16270.0
2021-04-20 13:25:00,221.63,221.63,221.31,221.42,15390.0,201.692,201.692,201.4008,201.5009,15390.0
2021-04-20 13:30:00,221.45,221.64,221.34,221.5,8765.0,201.5282,201.7011,201.4281,201.5737,8765.0
2021-04-20 13:35:00,221.5,221.64,221.47,221.47,16185.0,201.5737,201.7011,201.5464,201.5464,16185.0
2021-04-20 13:40:00,221.47,221.62,221.39,221.55,9468.0,201.5464,201.6829,201.4736,201.6192,9468.0
2021-04-20 13:45:00,221.47,221.59,221.39,221.42,8047.0,201.5464,201.6556,201.4736,201.5009,8047.0
2021-04-20 13:50:00,221.39,221.41,221.03,221.22,30494.0,201.4736,201.4918,201.146,201.3189,30494.0
2021-04-20 13:55:00,221.28,221.32,221.13,221.21,17047.0,201.3735,201.4099,201.237,201.3098,17047.0
2021-04-20 14:00:00,221.15,221.36,221.07,221.24,16114.0,201.2552,201.4463,201.1824,201.3371,16114.0
2021-04-20 14:05:00,221.23,221.32,220.97,221.26,20184.0,201.328,201.4099,201.0914,201.3553,20184.0
2021-04-20 14:10:00,221.3,221.3,221.0,221.08,23440.0,201.3917,201.3917,201.1187,201.1915,23440.0
2021-04-20 14:15:00,221.07,221.14,220.94,221.01,23367.0,201.1824,201.2461,201.0641,201.1278,23367.0
2021-04-20 14:20:00,221.01,221.05,220.84,220.89,13948.0,201.1278,201.1642,200.9731,201.0186,13948.0
2021-04-20 14:25:00,220.89,221.03,220.84,220.93,11796.0,201.0186,201.146,200.9731,201.055,11796.0
2021-04-20 14:30:00,220.89,220.91,220.35,220.51,25443.0,201.0186,201.0368,200.5272,200.6728,25443.0
2021-04-20 14:35:00,220.41,220.5,220.28,220.37,25770.0,200.5818,200.6637,200.4635,200.5454,25770.0
2021-04-20 14:40:00,220.36,220.42,220.15,220.17,16657.0,200.5363,200.5909,200.3452,200.3634,16657.0
2021-04-20 14:45:00,220.21,220.45,220.14,220.4,21421.0,200.3998,200.6182,200.3361,200.5727,21421.0
2021-04-20 14:50:00,220.37,220.39,220.25,220.32,15895.0,200.5454,200.5636,200.4362,200.4999,15895.0
2021-04-20 14:55:00,220.25,220.35,220.17,220.29,16249.0,200.4362,200.5272,200.3634,200.4726,16249.0
2021-04-20 15:00:00,220.29,220.46,220.15,220.4,17069.0,200.4726,200.6273,200.3452,200.5727,17069.0
2021-04-20 15:05:00,220.4,220.52,220.32,220.44,25522.0,200.5727,200.6819,200.4999,200.6091,25522.0
2021-04-20 15:10:00,220.46,220.5,220.3,220.48,23814.0,200.6273,200.6637,200.4817,200.6455,23814.0
2021-04-20 15:15:00,220.53,220.67,220.5,220.58,14050.0,200.691,200.8184,200.6637,200.7365,14050.0
2021-04-20 15:20:00,220.56,220.87,220.56,220.66,32348.0,200.7183,201.0004,200.7183,200.8093,32348.0
2021-04-20 15:25:00,220.62,220.66,220.16,220.25,37321.0,200.7729,200.8093,200.3543,200.4362,37321.0
2021-04-20 15:30:00,220.24,220.56,220.17,220.49,36578.0,200.4271,200.7183,200.3634,200.6546,36578.0
2021-04-20 15:35:00,220.51,220.56,220.28,220.46,27563.0,200.6728,200.7183,200.4635,200.6273,27563.0
2021-04-20 15:40:00,220.45,220.7,220.44,220.49,28928.0,200.6182,200.8457,200.6091,200.6546,28928.0
2021-04-20 15:45:00,220.48,220.59,220.29,220.44,61744.0,200.6455,200.7456,200.4726,200.6091,61744.0
2021-04-20 15:50:00,220.44,220.52,220.25,220.49,84777.0,200.6091,200.6819,200.4362,200.6546,84777.0
2021-04-20 15:55:00,220.46,220.66,220.21,220.66,116202.0,200.6273,200.8093,200.3998,200.8093,116202.0
2021-04-21 09:30:00,220.08,221.78,219.69,220.99,82052.0,200.2815,201.8285,199.9266,201.1096,82052.0
2021-04-21 09:35:00,221.08,221.41,220.94,221.24,27786.0,201.1915,201.4918,201.0641,201.3371,27786.0
2021-04-21 09:40:00,221.29,222.21,221.23,222.2,46037.0,201.3826,202.2199,201.328,202.2108,46037.0
2021-04-21 09:45:00,222.26,223.03,221.82,223.03,54165.0,202.2654,202.9661,201.8649,202.9661,54165.0
2021-04-21 09:50:00,223.0,223.81,222.97,223.43,41363.0,202.9388,203.6759,202.9115,203.3301,41363.0
2021-04-21 09:55:00,223.53,224.06,223.4,223.7,30729.0,203.4211,203.9034,203.3028,203.5758,30729.0
2021-04-21 10:00:00,223.74,224.06,223.48,223.8,75253.0,203.6122,203.9034,203.3756,203.6668,75253.0
2021-04-21 10:05:00,223.85,224.67,223.84,224.35,18773.0,203.7123,204.4586,203.7032,204.1673,18773.0
2021-04-21 10:10:00,224.4,225.22,224.25,225.17,35790.0,204.2129,204.9591,204.0763,204.9136,35790.0
2021-04-21 10:15:00,225.13,225.88,225.1,225.27,36994.0,204.8772,205.5597,204.8499,205.0046,36994.0
2021-04-21 10:20:00,225.31,225.53,225.04,225.16,20182.0,205.041,205.2412,204.7953,204.9045,20182.0
2021-04-21 10:25:00,225.07,225.54,225.07,225.37,21811.0,204.8226,205.2503,204.8226,205.0956,21811.0
2021-04-21 10:30:00,225.35,225.41,224.8,224.94,27932.0,205.0774,205.132,204.5769,204.7043,27932.0
2021-04-21 10:35:00,224.94,225.31,224.94,225.2,16379.0,204.7043,205.041,204.7043,204.9409,16379.0
2021-04-21 10:40:00,225.22,225.69,225.08,225.62,20583.0,204.9591,205.3868,204.8317,205.3231,20583.0
2021-04-21 10:45:00,225.55,225.74,225.46,225.67,13907.0,205.2594,205.4323,205.1775,205.3686,13907.0
2021-04-21 10:50:00,225.62,225.85,225.62,225.75,20275.0,205.3231,205.5324,205.3231,205.4414,20275.0
2021-04-21 10:55:00,225.75,225.79,225.53,225.71,11916.0,205.4414,205.4778,205.2412,205.405,11916.0
2021-04-21 11:00:00,225.69,225.8,225.54,225.67,12633.0,205.3868,205.4869,205.2503,205.3686,12633.0
2021-04-21 11:05:00,225.68,225.78,225.58,225.71,14399.0,205.3777,205.4687,205.2867,205.405,14399.0
2021-04-21 11:10:00,225.7,225.73,225.52,225.61,12620.0,205.3959,205.4232,205.2321,205.314,12620.0
2021-04-21 11:15:00,225.57,225.58,224.89,225.01,23579.0,205.2776,205.2867,204.6588,204.768,23579.0
2021-04-21 11:20:00,225.01,225.01,224.74,224.84,14091.0,204.768,204.768,204.5223,204.6133,14091.0
2021-04-21 11:25:00,224.89,225.03,224.63,224.71,9396.0,204.6588,204.7862,204.4222,204.495,9396.0
2021-04-21 11:30:00,224.72,225.1,224.71,224.96,24080.0,204.5041,204.8499,204.495,204.7225,24080.0
2021-04-21 11:35:00,225.01,225.56,224.98,225.24,25742.0,204.768,205.2685,204.7407,204.9773,25742.0
2021-04-21 11:40:00,225.23,225.26,224.9,225.22,20027.0,204.9682,204.9955,204.6679,204.9591,20027.0
2021-04-21 11:45:00,225.2,225.71,225.19,225.44,14614.0,204.9409,205.405,204.9318,205.1593,14614.0
2021-04-21 11:50:00,225.42,225.59,225.34,225.51,15776.0,205.1411,205.2958,205.0683,205.223,15776.0
2021-04-21 11:55:00,225.58,225.78,225.41,225.61,24491.0,205.2867,205.4687,205.132,205.314,24491.0
2021-04-21 12:00:00,225.59,225.72,225.44,225.72,24304.0,205.2958,205.4141,205.1593,205.4141,24304.0
2021-04-21 12:05:00,225.76,225.85,225.41,225.8,64425.0,205.4505,205.5324,205.132,205.4869,64425.0
2021-04-21 12:10:00,225.79,226.21,225.78,226.01,27030.0,205.4778,205.86,205.4687,205.678,27030.0
2021-04-21 12:15:00,225.97,226.18,225.87,225.99,28798.0,205.6416,205.8327,205.5506,205.6598,28798.0
2021-04-21 12:20:00,225.99,226.05,225.66,225.66,16466.0,205.6598,205.7144,205.3595,205.3595,16466.0
2021-04-21 12:25:00,225.66,225.66,225.29,225.29,10135.0,205.3595,205.3595,205.0228,205.0228,10135.0
2021-04-21 12:30:00,225.29,225.38,225.18,225.22,14254.0,205.0228,205.1047,204.9227,204.9591,14254.0
2021-04-21 12:35:00,225.18,225.2,224.81,224.92,17313.0,204.9227,204.9409,204.586,204.6861,17313.0
2021-04-21 12:40:00,224.92,225.29,224.85,225.29,26724.0,204.6861,205.0228,204.6224,205.0228,26724.0
2021-04-21 12:45:00,225.25,225.4,225.22,225.25,11731.0,204.9864,205.1229,204.9591,204.9864,11731.0
2021-04-21 12:50:00,225.28,225.28,224.97,225.08,22703.0,205.0137,205.0137,204.7316,204.8317,22703.0
2021-04-21 12:55:00,225.02,225.12,224.82,225.09,22185.0,204.7771,204.8681,204.5951,204.8408,22185.0
2021-04-21 13:00:00,225.08,225.28,225.05,225.2,12066.0,204.8317,205.0137,204.8044,204.9409,12066.0
2021-04-21 13:05:00,225.19,225.24,224.89,224.94,12725.0,204.9318,204.9773,204.6588,204.7043,12725.0
2021-04-21 13:10:00,224.96,225.48,224.93,225.48,24776.0,204.7225,205.1957,204.6952,205.1957,24776.0
2021-04-21 13:15:00,225.43,225.48,225.04,225.13,25806.0,205.1502,205.1957,204.7953,204.8772,25806.0
2021-04-21 13:20:00,225.13,225.24,224.97,225.04,11679.0,204.8772,204.9773,204.7316,204.7953,11679.0
2021-04-21 13:25:00,224.97,224.97,224.81,224.89,8562.0,204.7316,204.7316,204.586,204.6588,8562.0
2021-04-21 13:30:00,224.87,224.87,224.61,224.62,14698.0,204.6406,204.6406,204.404,204.4131,14698.0
2021-04-21 13:35:00,224.64,224.73,224.53,224.53,12969.0,204.4313,204.5132,204.3312,204.3312,12969.0
2021-04-21 13:40:00,224.55,224.62,224.25,224.43,42498.0,204.3494,204.4131,204.0763,204.2402,42498.0
2021-04-21 13:45:00,224.45,224.63,224.35,224.47,39891.0,204.2584,204.4222,204.1673,204.2766,39891.0
2021-04-21 13:50:00,224.47,224.7,224.36,224.67,11831.0,204.2766,204.4859,204.1765,204.4586,11831.0
2021-04-21 13:55:00,224.65,224.81,224.65,224.78,16406.0,204.4404,204.586,204.4404,204.5587,16406.0
2021-04-21 14:00:00,224.73,225.01,224.64,224.85,35024.0,204.5132,204.768,204.4313,204.6224,35024.0
2021-04-21 14:05:00,224.88,225.03,224.6,224.7,17764.0,204.6497,204.7862,204.3949,204.4859,17764.0
2021-04-21 14:10:00,224.68,224.74,224.33,224.5,49882.0,204.4677,204.5223,204.1491,204.3039,49882.0
2021-04-21 14:15:00,224.49,224.85,224.47,224.7,13311.0,204.2948,204.6224,204.2766,204.4859,13311.0
2021-04-21 14:20:00,224.69,224.77,224.59,224.61,26110.0,204.4768,204.5496,204.3858,204.404,26110.0
2021-04-21 14:25:00,224.64,224.74,224.42,224.43,11524.0,204.4313,204.5223,204.2311,204.2402,11524.0
2021-04-21 14:30:00,224.39,224.44,224.12,224.14,8978.0,204.2038,204.2493,203.958,203.9762,8978.0
2021-04-21 14:35:00,224.15,224.22,224.08,224.09,10597.0,203.9853,204.049,203.9216,203.9307,10597.0
2021-04-21 14:40:00,224.12,224.19,224.03,224.06,16705.0,203.958,204.0217,203.8761,203.9034,16705.0
2021-04-21 14:45:00,224.05,224.33,224.01,224.31,15967.0,203.8943,204.1491,203.8579,204.1309,15967.0
2021-04-21 14:50:00,224.32,224.65,224.32,224.45,10216.0,204.14,204.4404,204.14,204.2584,10216.0
2021-04-21 14:55:00,224.42,224.42,224.2,224.27,12674.0,204.2311,204.2311,204.0308,204.0945,12674.0
2021-04-21 15:00:00,224.23,224.23,223.91,224.0,18396.0,204.0581,204.0581,203.7669,203.8488,18396.0
2021-04-21 15:05:00,223.98,224.01,223.79,223.92,23865.0,203.8306,203.8579,203.6577,203.776,23865.0
2021-04-21 15:10:00,223.92,224.04,223.8,223.91,34251.0,203.776,203.8852,203.6668,203.7669,34251.0
2021-04-21 15:15:00,223.96,224.39,223.93,224.11,26251.0,203.8124,204.2038,203.7851,203.9489,26251.0
2021-04-21 15:20:00,224.11,224.38,224.09,224.19,16942.0,203.9489,204.1947,203.9307,204.0217,16942.0
2021-04-21 15:25:00,224.21,224.21,223.79,223.79,18907.0,204.0399,204.0399,203.6577,203.6577,18907.0
2021-04-21 15:30:00,223.83,224.21,223.8,224.1,48114.0,203.6941,204.0399,203.6668,203.9398,48114.0
2021-04-21 15:35:00,224.04,224.24,223.72,223.76,35422.0,203.8852,204.0672,203.594,203.6304,35422.0
2021-04-21 15:40:00,223.78,223.89,223.53,223.56,46138.0,203.6486,203.7487,203.4211,203.4484,46138.0
2021-04-21 15:45:00,223.54,223.59,223.32,223.51,63792.0,203.4302,203.4757,203.23,203.4029,63792.0
2021-04-21 15:50:00,223.52,223.59,223.05,223.45,95628.0,203.412,203.4757,202.9843,203.3483,95628.0
2021-04-21 15:55:00,223.42,223.67,223.13,223.33,176809.0,203.321,203.5485,203.0571,203.2391,176809.0
2021-04-22 09:30:00,218.97,220.69,217.22,217.94,143785.0,199.2713,200.8366,197.6788,198.334,143785.0
2021-04-22 09:35:00,217.75,219.86,217.48,219.55,64752.0,198.1611,200.0813,197.9154,199.7992,64752.0
2021-04-22 09:40:00,219.63,220.22,219.3,219.95,30309.0,199.872,200.4089,199.5717,200.1632,30309.0
2021-04-22 09:45:00,219.9,220.34,219.5,220.31,37985.0,200.1177,200.5181,199.7537,200.4908,37985.0
2021-04-22 09:50:00,220.39,221.12,220.11,221.08,49990.0,200.5636,201.2279,200.3088,201.1915,49990.0
2021-04-22 09:55:00,221.07,221.1,220.32,220.59,36824.0,201.1824,201.2097,200.4999,200.7456,36824.0
2021-04-22 10:00:00,220.56,220.67,219.75,220.22,28340.0,200.7183,200.8184,199.9812,200.4089,28340.0
2021-04-22 10:05:00,220.24,220.42,219.67,219.95,40251.0,200.4271,200.5909,199.9084,200.1632,40251.0
2021-04-22 10:10:00,220.0,220.0,218.85,218.93,37319.0,200.2087,200.2087,199.1621,199.2349,37319.0
2021-04-22 10:15:00,218.8,218.8,218.13,218.4,34412.0,199.1166,199.1166,198.5069,198.7526,34412.0
2021-04-22 10:20:00,218.49,218.51,217.88,217.97,35045.0,198.8345,198.8527,198.2794,198.3613,35045.0
2021-04-22 10:25:00,217.94,218.43,217.64,217.99,51344.0,198.334,198.7799,198.061,198.3795,51344.0
2021-04-22 10:30:00,218.0,218.09,217.73,217.89,23581.0,198.3886,198.4705,198.1429,198.2885,23581.0
2021-04-22 10:35:00,217.84,218.73,217.81,218.63,59060.0,198.243,199.0529,198.2157,198.9619,59060.0
2021-04-22 10:40:00,218.51,219.01,218.45,218.45,22616.0,198.8527,199.3077,198.7981,198.7981,22616.0
2021-04-22 10:45:00,218.41,219.05,218.31,219.02,44537.0,198.7617,199.3441,198.6707,199.3168,44537.0
2021-04-22 10:50:00,218.98,219.27,218.6,219.11,42472.0,199.2804,199.5443,198.9346,199.3987,42472.0
2021-04-22 10:55:00,219.11,219.6,219.08,219.4,14372.0,199.3987,199.8447,199.3714,199.6627,14372.0
2021-04-22 11:00:00,219.41,219.57,219.0,219.38,22575.0,199.6718,199.8174,199.2986,199.6445,22575.0
2021-04-22 11:05:00,219.38,219.88,219.27,219.69,31816.0,199.6445,200.0995,199.5443,199.9266,31816.0
2021-04-22 11:10:00,219.75,220.39,219.63,220.25,28339.0,199.9812,200.5636,199.872,200.4362,28339.0
2021-04-22 11:15:00,220.29,220.43,220.11,220.19,20055.0,200.4726,200.6,200.3088,200.3816,20055.0
2021-04-22 11:20:00,220.24,220.56,220.15,220.56,20793.0,200.4271,200.7183,200.3452,200.7183,20793.0
2021-04-22 11:25:00,220.59,220.6,220.26,220.35,22763.0,200.7456,200.7547,200.4453,200.5272,22763.0
2021-04-22 11:30:00,220.31,220.68,220.25,220.3,25692.0,200.4908,200.8275,200.4362,200.4817,25692.0
2021-04-22 11:35:00,220.34,220.43,219.97,219.97,31494.0,200.5181,200.6,200.1814,200.1814,31494.0
2021-04-22 11:40:00,219.93,220.01,219.69,219.69,17675.0,200.145,200.2178,199.9266,199.9266,17675.0
2021-04-22 11:45:00,219.68,219.71,219.52,219.6,17689.0,199.9175,199.9448,199.7719,199.8447,17689.0
2021-04-22 11:50:00,219.62,220.29,219.59,220.29,46619.0,199.8629,200.4726,199.8356,200.4726,46619.0
2021-04-22 11:55:00,220.34,220.36,219.75,219.88,26482.0,200.5181,200.5363,199.9812,200.0995,26482.0
2021-04-22 12:00:00,219.87,220.26,219.76,219.98,20345.0,200.0904,200.4453,199.9903,200.1905,20345.0
2021-04-22 12:05:00,219.98,220.15,219.96,220.05,19360.0,200.1905,200.3452,200.1723,200.2542,19360.0
2021-04-22 12:10:00,220.06,220.32,219.98,220.08,32592.0,200.2633,200.4999,200.1905,200.2815,32592.0
2021-04-22 12:15:00,220.03,220.21,219.97,220.03,19780.0,200.236,200.3998,200.1814,200.236,19780.0
2021-04-22 12:20:00,220.02,220.15,219.83,220.03,33881.0,200.2269,200.3452,200.054,200.236,33881.0
2021-04-22 12:25:00,220.05,220.25,219.97,220.15,33333.0,200.2542,200.4362,200.1814,200.3452,33333.0
2021-04-22 12:30:00,220.15,220.22,219.97,220.04,16985.0,200.3452,200.4089,200.1814,200.2451,16985.0
2021-04-22 12:35:00,220.01,220.05,219.68,219.77,20283.0,200.2178,200.2542,199.9175,199.9994,20283.0
2021-04-22 12:40:00,219.82,219.83,219.52,219.56,30732.0,200.0449,200.054,199.7719,199.8083,30732.0
2021-04-22 12:45:00,219.55,219.57,219.01,219.04,18935.0,199.7992,199.8174,199.3077,199.335,18935.0
2021-04-22 12:50:00,219.1,219.22,218.95,219.13,19990.0,199.3896,199.4988,199.2531,199.4169,19990.0
2021-04-22 12:55:00,219.13,219.43,219.13,219.3,16952.0,199.4169,199.69,199.4169,199.5717,16952.0
2021-04-22 13:00:00,219.27,219.27,218.53,218.64,55132.0,199.5443,199.5443,198.8709,198.971,55132.0
2021-04-22 13:05:00,218.71,218.77,217.31,217.89,58735.0,199.0347,199.0893,197.7607,198.2885,58735.0
2021-04-22 13:10:00,217.95,217.96,217.35,217.9,41916.0,198.3431,198.3522,197.7971,198.2976,41916.0
2021-04-22 13:15:00,217.92,218.14,217.53,217.55,26533.0,198.3158,198.516,197.9609,197.9791,26533.0
2021-04-22 13:20:00,217.52,218.23,217.3,218.11,32975.0,197.9518,198.5979,197.7516,198.4887,32975.0
2021-04-22 13:25:00,218.01,218.34,217.88,218.08,26985.0,198.3977,198.698,198.2794,198.4614,26985.0
2021-04-22 13:30:00,218.03,218.17,217.51,218.17,25719.0,198.4159,198.5433,197.9427,198.5433,25719.0
2021-04-22 13:35:00,218.14,218.15,217.6,218.03,26844.0,198.516,198.5251,198.0246,198.4159,26844.0
2021-04-22 13:40:00,217.97,217.99,217.1,217.11,33566.0,198.3613,198.3795,197.5696,197.5787,33566.0
2021-04-22 13:45:00,217.21,217.37,216.82,216.93,43368.0,197.6697,197.8153,197.3148,197.4149,43368.0
2021-04-22 13:50:00,216.89,216.93,216.35,216.62,30915.0,197.3785,197.4149,196.887,197.1327,30915.0
2021-04-22 13:55:00,216.59,216.73,216.29,216.42,30900.0,197.1054,197.2328,196.8324,196.9507,30900.0
2021-04-22 14:00:00,216.37,216.55,216.06,216.39,26510.0,196.9052,197.069,196.6231,196.9234,26510.0
2021-04-22 14:05:00,216.35,216.61,216.14,216.5,17338.0,196.887,197.1236,196.6959,197.0235,17338.0
2021-04-22 14:10:00,216.49,217.23,216.38,217.23,58717.0,197.0144,197.6879,196.9143,197.6879,58717.0
2021-04-22 14:15:00,217.18,217.32,217.06,217.09,25009.0,197.6424,197.7698,197.5332,197.5605,25009.0
2021-04-22 14:20:00,217.12,217.15,216.86,216.9,34801.0,197.5878,197.6151,197.3512,197.3876,34801.0
2021-04-22 14:25:00,216.9,217.58,216.79,217.58,27411.0,197.3876,198.0064,197.2875,198.0064,27411.0
2021-04-22 14:30:00,217.56,217.68,217.08,217.17,35919.0,197.9882,198.0974,197.5514,197.6333,35919.0
2021-04-22 14:35:00,217.17,217.38,217.16,217.29,16156.0,197.6333,197.8244,197.6242,197.7425,16156.0
2021-04-22 14:40:00,217.24,217.52,217.12,217.49,21504.0,197.697,197.9518,197.5878,197.9245,21504.0
2021-04-22 14:45:00,217.52,217.86,217.48,217.82,22323.0,197.9518,198.2612,197.9154,198.2248,22323.0
2021-04-22 14:50:00,217.85,217.86,217.57,217.67,15753.0,198.2521,198.2612,197.9973,198.0883,15753.0
2021-04-22 14:55:00,217.64,218.14,217.63,217.89,28604.0,198.061,198.516,198.0519,198.2885,28604.0
2021-04-22 15:00:00,217.87,217.88,217.71,217.77,22744.0,198.2703,198.2794,198.1247,198.1793,22744.0
2021-04-22 15:05:00,217.76,217.77,217.11,217.3,43354.0,198.1702,198.1793,197.5787,197.7516,43354.0
2021-04-22 15:10:00,217.29,217.49,217.21,217.38,30237.0,197.7425,197.9245,197.6697,197.8244,30237.0
2021-04-22 15:15:00,217.38,217.49,217.15,217.35,19830.0,197.8244,197.9245,197.6151,197.7971,19830.0
2021-04-22 15:20:00,217.32,217.53,216.8,216.95,43811.0,197.7698,197.9609,197.2966,197.4331,43811.0
2021-04-22 15:25:00,216.96,217.42,216.92,217.25,41373.0,197.4422,197.8608,197.4058,197.7061,41373.0
2021-04-22 15:30:00,217.26,217.5,217.16,217.36,32598.0,197.7152,197.9336,197.6242,197.8062,32598.0
2021-04-22 15:35:00,217.33,217.5,217.15,217.41,50313.0,197.7789,197.9336,197.6151,197.8517,50313.0
2021-04-22 15:40:00,217.41,217.71,217.41,217.54,54436.0,197.8517,198.1247,197.8517,197.97,54436.0
2021-04-22 15:45:00,217.54,217.9,217.5,217.6,74972.0,197.97,198.2976,197.9336,198.0246,74972.0
2021-04-22 15:50:00,217.61,217.78,217.51,217.53,130559.0,198.0337,198.1884,197.9427,197.9609,130559.0
2021-04-22 15:55:00,217.55,218.01,217.41,218.01,234658.0,197.9791,198.3977,197.8517,198.3977,234658.0
2021-04-23 09:30:00,219.52,219.71,218.57,219.65,85843.0,199.7719,199.9448,198.9073,199.8902,85843.0
2021-04-23 09:35:00,219.49,220.2,219.39,219.79,43613.0,199.7446,200.3907,199.6536,200.0176,43613.0
2021-04-23 09:40:00,219.69,219.79,219.39,219.39,35380.0,199.9266,200.0176,199.6536,199.6536,35380.0
2021-04-23 09:45:00,219.43,219.83,219.12,219.8,40542.0,199.69,200.054,199.4078,200.0267,40542.0
2021-04-23 09:50:00,219.79,220.37,219.79,220.27,35804.0,200.0176,200.5454,200.0176,200.4544,35804.0
2021-04-23 09:55:00,220.25,220.91,220.25,220.91,55551.0,200.4362,201.0368,200.4362,201.0368,55551.0
2021-04-23 10:00:00,220.92,221.35,220.67,221.34,37931.0,201.0459,201.4372,200.8184,201.4281,37931.0
2021-04-23 10:05:00,221.27,221.7,221.11,221.49,24093.0,201.3644,201.7557,201.2188,201.5646,24093.0
2021-04-23 10:10:00,221.49,221.7,221.22,221.3,26648.0,201.5646,201.7557,201.3189,201.3917,26648.0
2021-04-23 10:15:00,221.26,221.29,220.62,220.62,26771.0,201.3553,201.3826,200.7729,200.7729,26771.0
2021-04-23 10:20:00,220.67,220.82,220.47,220.56,16910.0,200.8184,200.9549,200.6364,200.7183,16910.0
2021-04-23 10:25:00,220.56,220.74,220.26,220.28,16864.0,200.7183,200.8821,200.4453,200.4635,16864.0
2021-04-23 10:30:00,220.34,220.71,220.29,220.58,16672.0,200.5181,200.8548,200.4726,200.7365,16672.0
2021-04-23 10:35:00,220.54,221.11,220.54,220.85,16190.0,200.7001,201.2188,200.7001,200.9822,16190.0
2021-04-23 10:40:00,220.9,221.25,220.77,220.77,16366.0,201.0277,201.3462,200.9094,200.9094,16366.0
2021-04-23 10:45:00,220.79,221.6,220.76,221.6,27991.0,200.9276,201.6647,200.9003,201.6647,27991.0
2021-04-23 10:50:00,221.61,221.94,221.39,221.75,22082.0,201.6738,201.9742,201.4736,201.8012,22082.0
2021-04-23 10:55:00,221.74,221.8,221.26,221.71,19386.0,201.7921,201.8467,201.3553,201.7648,19386.0
2021-04-23 11:00:00,221.7,222.0,221.63,221.74,22087.0,201.7557,202.0288,201.692,201.7921,22087.0
2021-04-23 11:05:00,221.81,222.0,221.75,221.96,15654.0,201.8558,202.0288,201.8012,201.9924,15654.0
2021-04-23 11:10:00,222.0,222.42,221.92,222.35,17103.0,202.0288,202.411,201.956,202.3473,17103.0
2021-04-23 11:15:00,222.38,222.55,221.88,221.88,14699.0,202.3746,202.5293,201.9196,201.9196,14699.0
2021-04-23 11:20:00,221.93,222.13,221.89,222.05,11467.0,201.9651,202.1471,201.9287,202.0743,11467.0
2021-04-23 11:25:00,222.15,222.34,222.12,222.19,10190.0,202.1653,202.3382,202.138,202.2017,10190.0
2021-04-23 11:30:00,222.18,222.46,222.15,222.24,11138.0,202.1926,202.4474,202.1653,202.2472,11138.0
2021-04-23 11:35:00,222.2,222.47,222.17,222.43,16208.0,202.2108,202.4565,202.1835,202.4201,16208.0
2021-04-23 11:40:00,222.44,222.71,222.38,222.7,22576.0,202.4292,202.6749,202.3746,202.6658,22576.0
2021-04-23 11:45:00,222.7,222.85,222.62,222.65,17730.0,202.6658,202.8023,202.593,202.6203,17730.0
2021-04-23 11:50:00,222.61,222.96,222.5,222.93,20449.0,202.5839,202.9024,202.4838,202.8751,20449.0
2021-04-23 11:55:00,222.94,222.97,222.71,222.75,13387.0,202.8842,202.9115,202.6749,202.7113,13387.0
2021-04-23 12:00:00,222.79,222.85,222.71,222.77,26489.0,202.7477,202.8023,202.6749,202.7295,26489.0
2021-04-23 12:05:00,222.8,222.82,222.44,222.56,40993.0,202.7568,202.775,202.4292,202.5384,40993.0
2021-04-23 12:10:00,222.56,222.64,222.25,222.25,22566.0,202.5384,202.6112,202.2563,202.2563,22566.0
2021-04-23 12:15:00,222.25,222.47,221.86,221.86,16401.0,202.2563,202.4565,201.9014,201.9014,16401.0
2021-04-23 12:20:00,221.9,222.24,221.81,222.2,16770.0,201.9378,202.2472,201.8558,202.2108,16770.0
2021-04-23 12:25:00,222.24,222.47,222.12,222.29,14315.0,202.2472,202.4565,202.138,202.2927,14315.0
2021-04-23 12:30:00,222.34,222.71,222.33,222.69,27706.0,202.3382,202.6749,202.3291,202.6567,27706.0
2021-04-23 12:35:00,222.68,222.92,222.67,222.9,7339.0,202.6476,202.866,202.6385,202.8478,7339.0
2021-04-23 12:40:00,222.94,223.25,222.83,223.17,18614.0,202.8842,203.1663,202.7841,203.0935,18614.0
2021-04-23 12:45:00,223.15,223.42,222.84,223.35,13997.0,203.0753,203.321,202.7932,203.2573,13997.0
2021-04-23 12:50:00,223.34,223.5,223.22,223.42,13247.0,203.2482,203.3938,203.139,203.321,13247.0
2021-04-23 12:55:00,223.43,223.59,223.4,223.4,12137.0,203.3301,203.4757,203.3028,203.3028,12137.0
2021-04-23 13:00:00,223.44,223.5,222.92,222.99,17396.0,203.3392,203.3938,202.866,202.9297,17396.0
2021-04-23 13:05:00,223.02,223.42,223.01,223.35,13817.0,202.957,203.321,202.9479,203.2573,13817.0
2021-04-23 13:10:00,223.32,223.4,223.13,223.15,29613.0,203.23,203.3028,203.0571,203.0753,29613.0
2021-04-23 13:15:00,223.13,223.15,222.93,222.99,16976.0,203.0571,203.0753,202.8751,202.9297,16976.0
2021-04-23 13:20:00,222.98,223.08,222.95,223.04,9531.0,202.9206,203.0116,202.8933,202.9752,9531.0
2021-04-23 13:25:00,223.04,223.2,222.98,223.2,12786.0,202.9752,203.1208,202.9206,203.1208,12786.0
2021-04-23 13:30:00,223.19,223.36,223.19,223.33,7624.0,203.1117,203.2664,203.1117,203.2391,7624.0
2021-04-23 13:35:00,223.3,223.32,223.15,223.15,13659.0,203.2118,203.23,203.0753,203.0753,13659.0
2021-04-23 13:40:00,223.14,223.5,223.14,223.32,18146.0,203.0662,203.3938,203.0662,203.23,18146.0
2021-04-23 13:45:00,223.36,223.36,223.13,223.32,16940.0,203.2664,203.2664,203.0571,203.23,16940.0
2021-04-23 13:50:00,223.27,223.42,223.2,223.35,10034.0,203.1845,203.321,203.1208,203.2573,10034.0
2021-04-23 13:55:00,223.35,223.5,223.23,223.29,15397.0,203.2573,203.3938,203.1481,203.2027,15397.0
2021-04-23 14:00:00,223.31,223.39,223.05,223.21,14172.0,203.2209,203.2937,202.9843,203.1299,14172.0
2021-04-23 14:05:00,223.19,223.69,223.18,223.69,13733.0,203.1117,203.5667,203.1026,203.5667,13733.0
2021-04-23 14:10:00,223.68,223.79,223.38,223.38,20646.0,203.5576,203.6577,203.2846,203.2846,20646.0
2021-04-23 14:15:00,223.41,223.73,223.4,223.68,14816.0,203.3119,203.6031,203.3028,203.5576,14816.0
2021-04-23 14:20:00,223.73,223.78,223.37,223.46,24421.0,203.6031,203.6486,203.2755,203.3574,24421.0
2021-04-23 14:25:00,223.54,223.54,223.16,223.34,24387.0,203.4302,203.4302,203.0844,203.2482,24387.0
2021-04-23 14:30:00,223.37,223.41,223.18,223.26,15333.0,203.2755,203.3119,203.1026,203.1754,15333.0
2021-04-23 14:35:00,223.23,223.39,223.09,223.39,30854.0,203.1481,203.2937,203.0207,203.2937,30854.0
2021-04-23 14:40:00,223.37,223.82,223.37,223.63,14095.0,203.2755,203.685,203.2755,203.5121,14095.0
2021-04-23 14:45:00,223.63,223.63,223.46,223.58,12141.0,203.5121,203.5121,203.3574,203.4666,12141.0
2021-04-23 14:50:00,223.55,223.6,223.44,223.46,15261.0,203.4393,203.4848,203.3392,203.3574,15261.0
2021-04-23 14:55:00,223.46,223.46,223.2,223.33,38408.0,203.3574,203.3574,203.1208,203.2391,38408.0
2021-04-23 15:00:00,223.33,223.34,223.04,223.07,16140.0,203.2391,203.2482,202.9752,203.0025,16140.0
2021-04-23 15:05:00,223.08,223.13,222.68,222.91,41403.0,203.0116,203.0571,202.6476,202.8569,41403.0
2021-04-23 15:10:00,222.91,223.21,222.85,223.19,42022.0,202.8569,203.1299,202.8023,203.1117,42022.0
2021-04-23 15:15:00,223.16,223.41,222.93,223.09,29372.0,203.0844,203.3119,202.8751,203.0207,29372.0
2021-04-23 15:20:00,223.07,223.39,223.02,223.29,18939.0,203.0025,203.2937,202.957,203.2027,18939.0
2021-04-23 15:25:00,223.33,223.83,223.29,223.65,29672.0,203.2391,203.6941,203.2027,203.5303,29672.0
2021-04-23 15:30:00,223.66,223.88,223.63,223.8,27173.0,203.5394,203.7396,203.5121,203.6668,27173.0
2021-04-23 15:35:00,223.82,223.94,223.43,223.52,29879.0,203.685,203.7942,203.3301,203.412,29879.0
2021-04-23 15:40:00,223.56,223.91,223.55,223.75,46285.0,203.4484,203.7669,203.4393,203.6213,46285.0
2021-04-23 15:45:00,223.75,223.75,223.43,223.45,39789.0,203.6213,203.6213,203.3301,203.3483,39789.0
2021-04-23 15:50:00,223.45,223.52,223.17,223.39,63794.0,203.3483,203.412,203.0935,203.2937,63794.0
2021-04-23 15:55:00,223.36,223.54,223.18,223.54,108696.0,203.2664,203.4302,203.1026,203.4302,108696.0
2021-04-26 09:30:00,223.98,224.72,223.73,224.6,74480.0,203.8306,204.5041,203.6031,204.3949,74480.0
2021-04-26 09:35:00,224.58,225.8,224.41,225.7,34721.0,204.3767,205.4869,204.222,205.3959,34721.0
2021-04-26 09:40:00,225.77,225.95,225.18,225.39,24177.0,205.4596,205.6234,204.9227,205.1138,24177.0
2021-04-26 09:45:00,225.34,225.5,225.21,225.5,19501.0,205.0683,205.2139,204.95,205.2139,19501.0
2021-04-26 09:50:00,225.43,225.43,224.78,224.8,17050.0,205.1502,205.1502,204.5587,204.5769,17050.0
2021-04-26 09:55:00,224.93,225.4,224.87,225.34,17521.0,204.6952,205.1229,204.6406,205.0683,17521.0
2021-04-26 10:00:00,225.37,225.45,225.11,225.33,23730.0,205.0956,205.1684,204.859,205.0592,23730.0
2021-04-26 10:05:00,225.36,225.89,225.36,225.89,8914.0,205.0865,205.5688,205.0865,205.5688,8914.0
2021-04-26 10:10:00,225.84,226.08,225.5,226.08,20357.0,205.5233,205.7417,205.2139,205.7417,20357.0
2021-04-26 10:15:00,226.08,226.24,225.74,225.88,20695.0,205.7417,205.8873,205.4323,205.5597,20695.0
2021-04-26 10:20:00,225.81,225.88,225.53,225.76,17805.0,205.496,205.5597,205.2412,205.4505,17805.0
2021-04-26 10:25:00,225.77,225.99,225.75,225.96,23310.0,205.4596,205.6598,205.4414,205.6325,23310.0
2021-04-26 10:30:00,225.99,226.19,225.89,225.96,12541.0,205.6598,205.8418,205.5688,205.6325,12541.0
2021-04-26 10:35:00,225.91,226.02,225.74,225.98,26584.0,205.587,205.6871,205.4323,205.6507,26584.0
2021-04-26 10:40:00,225.99,226.27,225.99,226.21,13724.0,205.6598,205.9146,205.6598,205.86,13724.0
2021-04-26 10:45:00,226.25,226.25,225.7,225.82,23377.0,205.8964,205.8964,205.3959,205.5051,23377.0
2021-04-26 10:50:00,225.8,225.85,225.45,225.56,25155.0,205.4869,205.5324,205.1684,205.2685,25155.0
2021-04-26 10:55:00,225.56,226.07,225.56,225.72,8950.0,205.2685,205.7326,205.2685,205.4141,8950.0
2021-04-26 11:00:00,225.72,226.09,225.53,226.09,13344.0,205.4141,205.7508,205.2412,205.7508,13344.0
2021-04-26 11:05:00,226.12,226.28,225.95,226.2,19257.0,205.7781,205.9237,205.6234,205.8509,19257.0
2021-04-26 11:10:00,226.22,226.61,226.19,226.46,13395.0,205.8691,206.224,205.8418,206.0875,13395.0
2021-04-26 11:15:00,226.46,226.54,226.31,226.5,10587.0,206.0875,206.1603,205.951,206.1239,10587.0
2021-04-26 11:20:00,226.47,226.55,226.23,226.28,10418.0,206.0966,206.1694,205.8782,205.9237,10418.0
2021-04-26 11:25:00,226.3,226.4,226.17,226.37,12969.0,205.9419,206.0329,205.8236,206.0056,12969.0
2021-04-26 11:30:00,226.41,226.92,226.41,226.72,23371.0,206.042,206.5062,206.042,206.3241,23371.0
2021-04-26 11:35:00,226.73,226.96,226.69,226.84,18649.0,206.3332,206.5426,206.2968,206.4333,18649.0
2021-04-26 11:40:00,226.8,226.88,226.12,226.12,28626.0,206.3969,206.4697,205.7781,205.7781,28626.0
2021-04-26 11:45:00,226.22,226.49,226.21,226.38,4738.0,205.8691,206.1148,205.86,206.0147,4738.0
2021-04-26 11:50:00,226.35,226.52,226.24,226.52,8931.0,205.9874,206.1421,205.8873,206.1421,8931.0
2021-04-26 11:55:00,226.55,226.76,226.53,226.75,17970.0,206.1694,206.3605,206.1512,206.3514,17970.0
2021-04-26 12:00:00,226.77,226.78,226.3,226.58,13446.0,206.3696,206.3787,205.9419,206.1967,13446.0
2021-04-26 12:05:00,226.5,226.58,226.02,226.02,14085.0,206.1239,206.1967,205.6871,205.6871,14085.0
2021-04-26 12:10:00,226.04,226.29,226.04,226.16,8972.0,205.7053,205.9328,205.7053,205.8145,8972.0
2021-04-26 12:15:00,226.11,226.25,225.93,226.11,9674.0,205.769,205.8964,205.6052,205.769,9674.0
2021-04-26 12:20:00,226.12,226.16,225.86,225.91,11690.0,205.7781,205.8145,205.5415,205.587,11690.0
2021-04-26 12:25:00,225.97,226.13,225.86,225.89,24718.0,205.6416,205.7872,205.5415,205.5688,24718.0
2021-04-26 12:30:00,225.9,226.02,225.83,225.96,9787.0,205.5779,205.6871,205.5142,205.6325,9787.0
2021-04-26 12:35:00,226.02,226.05,225.76,225.91,11600.0,205.6871,205.7144,205.4505,205.587,11600.0
2021-04-26 12:40:00,225.9,226.18,225.9,226.11,15551.0,205.5779,205.8327,205.5779,205.769,15551.0
2021-04-26 12:45:00,226.09,226.14,226.01,226.05,12611.0,205.7508,205.7963,205.678,205.7144,12611.0
2021-04-26 12:50:00,226.0,226.23,225.92,226.19,25657.0,205.6689,205.8782,205.5961,205.8418,25657.0
2021-04-26 12:55:00,226.13,226.31,226.0,226.0,14168.0,205.7872,205.951,205.6689,205.6689,14168.0
2021-04-26 13:00:00,226.0,226.15,225.94,226.02,25531.0,205.6689,205.8054,205.6143,205.6871,25531.0
2021-04-26 13:05:00,226.0,226.04,225.76,225.82,23373.0,205.6689,205.7053,205.4505,205.5051,23373.0
2021-04-26 13:10:00,225.83,225.99,225.75,225.75,32940.0,205.5142,205.6598,205.4414,205.4414,32940.0
2021-04-26 13:15:00,225.74,225.91,225.43,225.5,32033.0,205.4323,205.587,205.1502,205.2139,32033.0
2021-04-26 13:20:00,225.49,225.67,225.46,225.52,8937.0,205.2048,205.3686,205.1775,205.2321,8937.0
2021-04-26 13:25:00,225.55,225.66,225.44,225.44,10952.0,205.2594,205.3595,205.1593,205.1593,10952.0
2021-04-26 13:30:00,225.46,225.6,225.43,225.58,23813.0,205.1775,205.3049,205.1502,205.2867,23813.0
2021-04-26 13:35:00,225.62,225.63,225.45,225.5,26217.0,205.3231,205.3322,205.1684,205.2139,26217.0
2021-04-26 13:40:00,225.48,225.56,225.4,225.54,13285.0,205.1957,205.2685,205.1229,205.2503,13285.0
2021-04-26 13:45:00,225.51,225.82,225.43,225.73,14725.0,205.223,205.5051,205.1502,205.4232,14725.0
2021-04-26 13:50:00,225.71,225.78,225.61,225.74,9707.0,205.405,205.4687,205.314,205.4323,9707.0
2021-04-26 13:55:00,225.71,225.75,225.57,225.57,6394.0,205.405,205.4414,205.2776,205.2776,6394.0
2021-04-26 14:00:00,225.57,225.64,225.46,225.51,9910.0,205.2776,205.3413,205.1775,205.223,9910.0
2021-04-26 14:05:00,225.51,225.55,225.46,225.53,11817.0,205.223,205.2594,205.1775,205.2412,11817.0
2021-04-26 14:10:00,225.52,225.64,225.45,225.52,12663.0,205.2321,205.3413,205.1684,205.2321,12663.0
2021-04-26 14:15:00,225.44,225.54,225.23,225.53,16709.0,205.1593,205.2503,204.9682,205.2412,16709.0
2021-04-26 14:20:00,225.54,225.57,225.43,225.56,10312.0,205.2503,205.2776,205.1502,205.2685,10312.0
2021-04-26 14:25:00,225.56,225.61,225.45,225.61,8701.0,205.2685,205.314,205.1684,205.314,8701.0
2021-04-26 14:30:00,225.59,225.59,225.39,225.39,14888.0,205.2958,205.2958,205.1138,205.1138,14888.0
2021-04-26 14:35:00,225.39,225.47,225.32,225.38,5008.0,205.1138,205.1866,205.0501,205.1047,5008.0
2021-04-26 14:40:00,225.33,225.38,225.25,225.29,7809.0,205.0592,205.1047,204.9864,205.0228,7809.0
2021-04-26 14:45:00,225.28,225.31,225.12,225.27,14867.0,205.0137,205.041,204.8681,205.0046,14867.0
2021-04-26 14:50:00,225.29,225.44,225.2,225.39,15066.0,205.0228,205.1593,204.9409,205.1138,15066.0
2021-04-26 14:55:00,225.37,225.55,225.28,225.42,10859.0,205.0956,205.2594,205.0137,205.1411,10859.0
2021-04-26 15:00:00,225.4,225.5,225.31,225.4,23686.0,205.1229,205.2139,205.041,205.1229,23686.0
2021-04-26 15:05:00,225.39,225.51,225.34,225.5,27833.0,205.1138,205.223,205.0683,205.2139,27833.0
2021-04-26 15:10:00,225.48,225.55,225.39,225.52,11553.0,205.1957,205.2594,205.1138,205.2321,11553.0
2021-04-26 15:15:00,225.49,225.49,225.36,225.43,23759.0,205.2048,205.2048,205.0865,205.1502,23759.0
2021-04-26 15:20:00,225.44,225.51,225.41,225.47,15883.0,205.1593,205.223,205.132,205.1866,15883.0
2021-04-26 15:25:00,225.49,225.56,224.88,224.95,25082.0,205.2048,205.2685,204.6497,204.7134,25082.0
2021-04-26 15:30:00,224.84,225.19,224.79,225.16,70526.0,204.6133,204.9318,204.5678,204.9045,70526.0
2021-04-26 15:35:00,225.18,225.38,225.06,225.22,41997.0,204.9227,205.1047,204.8135,204.9591,41997.0
2021-04-26 15:40:00,225.21,225.29,225.0,225.16,36993.0,204.95,205.0228,204.7589,204.9045,36993.0
2021-04-26 15:45:00,225.14,225.17,224.38,224.4,61858.0,204.8863,204.9136,204.1947,204.2129,61858.0
2021-04-26 15:50:00,224.4,224.67,224.22,224.42,45070.0,204.2129,204.4586,204.049,204.2311,45070.0
2021-04-26 15:55:00,224.43,224.7,224.25,224.58,103663.0,204.2402,204.4859,204.0763,204.3767,103663.0
2021-04-27 09:30:00,225.7,225.99,224.51,224.91,53533.0,205.3959,205.6598,204.313,204.677,53533.0
2021-04-27 09:35:00,225.02,225.02,224.04,224.29,33296.0,204.7771,204.7771,203.8852,204.1127,33296.0
2021-04-27 09:40:00,224.33,224.43,223.95,224.26,38422.0,204.1491,204.2402,203.8033,204.0854,38422.0
2021-04-27 09:45:00,224.26,224.8,224.23,224.73,27077.0,204.0854,204.5769,204.0581,204.5132,27077.0
2021-04-27 09:50:00,224.83,225.07,224.71,224.85,24743.0,204.6042,204.8226,204.495,204.6224,24743.0
2021-04-27 09:55:00,224.9,225.04,224.52,224.68,33218.0,204.6679,204.7953,204.3221,204.4677,33218.0
2021-04-27 10:00:00,224.67,225.13,224.56,225.05,17805.0,204.4586,204.8772,204.3585,204.8044,17805.0
2021-04-27 10:05:00,225.08,225.24,225.08,225.11,18721.0,204.8317,204.9773,204.8317,204.859,18721.0
2021-04-27 10:10:00,225.13,225.49,225.06,225.32,17022.0,204.8772,205.2048,204.8135,205.0501,17022.0
2021-04-27 10:15:00,225.28,225.28,224.96,225.08,15269.0,205.0137,205.0137,204.7225,204.8317,15269.0
2021-04-27 10:20:00,225.09,225.21,224.89,225.21,13964.0,204.8408,204.95,204.6588,204.95,13964.0
2021-04-27 10:25:00,225.14,225.26,224.96,225.07,15788.0,204.8863,204.9955,204.7225,204.8226,15788.0
2021-04-27 10:30:00,225.12,225.35,224.98,225.01,10518.0,204.8681,205.0774,204.7407,204.768,10518.0
2021-04-27 10:35:00,225.02,225.04,224.62,224.72,13199.0,204.7771,204.7953,204.4131,204.5041,13199.0
2021-04-27 10:40:00,224.74,224.8,224.37,224.78,6946.0,204.5223,204.5769,204.1856,204.5587,6946.0
2021-04-27 10:45:00,224.94,225.35,224.91,225.35,6359.0,204.7043,205.0774,204.677,205.0774,6359.0
2021-04-27 10:50:00,225.25,225.31,225.09,225.16,12413.0,204.9864,205.041,204.8408,204.9045,12413.0
2021-04-27 10:55:00,225.14,225.7,225.05,225.7,23475.0,204.8863,205.3959,204.8044,205.3959,23475.0
2021-04-27 11:00:00,225.67,225.98,225.63,225.87,23331.0,205.3686,205.6507,205.3322,205.5506,23331.0
2021-04-27 11:05:00,225.87,226.07,225.7,225.76,11931.0,205.5506,205.7326,205.3959,205.4505,11931.0
2021-04-27 11:10:00,225.75,225.9,225.44,225.79,15383.0,205.4414,205.5779,205.1593,205.4778,15383.0
2021-04-27 11:15:00,225.78,225.78,225.37,225.43,22378.0,205.4687,205.4687,205.0956,205.1502,22378.0
2021-04-27 11:20:00,225.36,225.44,225.17,225.25,12085.0,205.0865,205.1593,204.9136,204.9864,12085.0
2021-04-27 11:25:00,225.24,225.24,225.01,225.19,6349.0,204.9773,204.9773,204.768,204.9318,6349.0
2021-04-27 11:30:00,225.22,225.42,225.19,225.42,8722.0,204.9591,205.1411,204.9318,205.1411,8722.0
2021-04-27 11:35:00,225.39,225.4,225.2,225.4,8265.0,205.1138,205.1229,204.9409,205.1229,8265.0
2021-04-27 11:40:00,225.43,225.51,225.34,225.51,6649.0,205.1502,205.223,205.0683,205.223,6649.0
2021-04-27 11:45:00,225.47,225.63,225.43,225.6,10361.0,205.1866,205.3322,205.1502,205.3049,10361.0
2021-04-27 11:50:00,225.58,225.75,225.56,225.74,7890.0,205.2867,205.4414,205.2685,205.4323,7890.0
2021-04-27 11:55:00,225.74,225.91,225.62,225.67,29240.0,205.4323,205.587,205.3231,205.3686,29240.0
2021-04-27 12:00:00,225.63,225.78,225.58,225.62,10367.0,205.3322,205.4687,205.2867,205.3231,10367.0
2021-04-27 12:05:00,225.62,225.71,225.4,225.5,26116.0,205.3231,205.405,205.1229,205.2139,26116.0
2021-04-27 12:10:00,225.54,225.69,225.17,225.3,19411.0,205.2503,205.3868,204.9136,205.0319,19411.0
2021-04-27 12:15:00,225.32,225.36,225.25,225.31,5266.0,205.0501,205.0865,204.9864,205.041,5266.0
2021-04-27 12:20:00,225.29,225.46,225.25,225.38,10971.0,205.0228,205.1775,204.9864,205.1047,10971.0
2021-04-27 12:25:00,225.4,225.58,225.29,225.55,10982.0,205.1229,205.2867,205.0228,205.2594,10982.0
2021-04-27 12:30:00,225.56,225.67,225.52,225.63,8741.0,205.2685,205.3686,205.2321,205.3322,8741.0
2021-04-27 12:35:00,225.64,225.64,225.53,225.58,10161.0,205.3413,205.3413,205.2412,205.2867,10161.0
2021-04-27 12:40:00,225.56,225.59,225.53,225.54,17682.0,205.2685,205.2958,205.2412,205.2503,17682.0
2021-04-27 12:45:00,225.56,225.64,225.43,225.52,9449.0,205.2685,205.3413,205.1502,205.2321,9449.0
2021-04-27 12:50:00,225.52,225.55,225.18,225.24,8536.0,205.2321,205.2594,204.9227,204.9773,8536.0
2021-04-27 12:55:00,225.24,225.27,225.15,225.19,5481.0,204.9773,205.0046,204.8954,204.9318,5481.0
2021-04-27 13:00:00,225.25,225.25,225.03,225.08,10368.0,204.9864,204.9864,204.7862,204.8317,10368.0
2021-04-27 13:05:00,225.13,225.38,225.09,225.34,29359.0,204.8772,205.1047,204.8408,205.0683,29359.0
2021-04-27 13:10:00,225.3,225.6,225.26,225.57,10943.0,205.0319,205.3049,204.9955,205.2776,10943.0
2021-04-27 13:15:00,225.6,225.76,225.58,225.68,10316.0,205.3049,205.4505,205.2867,205.3777,10316.0
2021-04-27 13:20:00,225.68,225.88,225.66,225.84,10615.0,205.3777,205.5597,205.3595,205.5233,10615.0
2021-04-27 13:25:00,225.84,226.04,225.84,226.04,8838.0,205.5233,205.7053,205.5233,205.7053,8838.0
2021-04-27 13:30:00,226.02,226.13,225.98,225.99,10384.0,205.6871,205.7872,205.6507,205.6598,10384.0
2021-04-27 13:35:00,226.05,226.21,226.04,226.08,5537.0,205.7144,205.86,205.7053,205.7417,5537.0
2021-04-27 13:40:00,226.08,226.08,226.01,226.03,4898.0,205.7417,205.7417,205.678,205.6962,4898.0
2021-04-27 13:45:00,226.03,226.04,225.78,225.9,12173.0,205.6962,205.7053,205.4687,205.5779,12173.0
2021-04-27 13:50:00,225.91,226.0,225.83,225.99,7366.0,205.587,205.6689,205.5142,205.6598,7366.0
2021-04-27 13:55:00,225.96,226.09,225.96,226.08,6126.0,205.6325,205.7508,205.6325,205.7417,6126.0
2021-04-27 14:00:00,226.01,226.06,225.8,225.85,12122.0,205.678,205.7235,205.4869,205.5324,12122.0
2021-04-27 14:05:00,225.88,225.91,225.69,225.84,7027.0,205.5597,205.587,205.3868,205.5233,7027.0
2021-04-27 14:10:00,225.87,225.94,225.79,225.87,6672.0,205.5506,205.6143,205.4778,205.5506,6672.0
2021-04-27 14:15:00,225.85,226.09,225.77,226.06,10880.0,205.5324,205.7508,205.4596,205.7235,10880.0
2021-04-27 14:20:00,226.06,226.06,225.79,225.93,12591.0,205.7235,205.7235,205.4778,205.6052,12591.0
2021-04-27 14:25:00,225.9,226.03,225.85,226.03,4928.0,205.5779,205.6962,205.5324,205.6962,4928.0
2021-04-27 14:30:00,226.03,226.13,225.96,226.07,7874.0,205.6962,205.7872,205.6325,205.7326,7874.0
2021-04-27 14:35:00,226.1,226.18,226.09,226.09,6052.0,205.7599,205.8327,205.7508,205.7508,6052.0
2021-04-27 14:40:00,226.1,226.21,226.03,226.09,9450.0,205.7599,205.86,205.6962,205.7508,9450.0
2021-04-27 14:45:00,226.09,226.23,226.05,226.15,29281.0,205.7508,205.8782,205.7144,205.8054,29281.0
2021-04-27 14:50:00,226.19,226.23,226.14,226.16,6696.0,205.8418,205.8782,205.7963,205.8145,6696.0
2021-04-27 14:55:00,226.16,226.2,226.14,226.15,9056.0,205.8145,205.8509,205.7963,205.8054,9056.0
2021-04-27 15:00:00,226.12,226.12,225.8,225.87,10000.0,205.7781,205.7781,205.4869,205.5506,10000.0
2021-04-27 15:05:00,225.88,226.05,225.88,225.97,12001.0,205.5597,205.7144,205.5597,205.6416,12001.0
2021-04-27 15:10:00,225.97,226.04,225.78,226.0,23391.0,205.6416,205.7053,205.4687,205.6689,23391.0
2021-04-27 15:15:00,226.0,226.39,225.99,226.39,13032.0,205.6689,206.0238,205.6598,206.0238,13032.0
2021-04-27 15:20:00,226.39,226.45,226.26,226.44,15592.0,206.0238,206.0784,205.9055,206.0693,15592.0
2021-04-27 15:25:00,226.44,226.52,226.32,226.52,17219.0,206.0693,206.1421,205.9601,206.1421,17219.0
2021-04-27 15:30:00,226.52,226.73,226.5,226.73,30561.0,206.1421,206.3332,206.1239,206.3332,30561.0
2021-04-27 15:35:00,226.71,226.8,226.61,226.66,21314.0,206.315,206.3969,206.224,206.2695,21314.0
2021-04-27 15:40:00,226.66,226.73,226.44,226.51,28786.0,206.2695,206.3332,206.0693,206.133,28786.0
2021-04-27 15:45:00,226.51,226.51,226.27,226.41,35843.0,206.133,206.133,205.9146,206.042,35843.0
2021-04-27 15:50:00,226.41,226.48,225.94,226.07,50255.0,206.042,206.1057,205.6143,205.7326,50255.0
2021-04-27 15:55:00,226.04,226.28,225.72,225.78,113942.0,205.7053,205.9237,205.4141,205.4687,113942.0
2021-04-28 09:30:00,225.68,226.2,225.52,225.98,42682.0,205.3777,205.8509,205.2321,205.6507,42682.0
2021-04-28 09:35:00,226.08,226.64,225.93,226.31,14054.0,205.7417,206.2513,205.6052,205.951,14054.0
2021-04-28 09:40:00,226.54,226.77,225.81,225.81,26867.0,206.1603,206.3696,205.496,205.496,26867.0
2021-04-28 09:45:00,225.83,226.08,225.66,226.01,27943.0,205.5142,205.7417,205.3595,205.678,27943.0
2021-04-28 09:50:00,226.16,226.3,226.0,226.07,7426.0,205.8145,205.9419,205.6689,205.7326,7426.0
2021-04-28 09:55:00,226.13,226.58,225.94,226.52,12815.0,205.7872,206.1967,205.6143,206.1421,12815.0
2021-04-28 10:00:00,226.52,226.6,226.14,226.23,9530.0,206.1421,206.2149,205.7963,205.8782,9530.0
2021-04-28 10:05:00,226.19,226.26,226.07,226.26,6301.0,205.8418,205.9055,205.7326,205.9055,6301.0
2021-04-28 10:10:00,226.23,226.55,226.21,226.52,7028.0,205.8782,206.1694,205.86,206.1421,7028.0
2021-04-28 10:15:00,226.55,226.68,226.37,226.51,5787.0,206.1694,206.2877,206.0056,206.133,5787.0
2021-04-28 10:20:00,226.55,226.95,226.51,226.7,6737.0,206.1694,206.5335,206.133,206.3059,6737.0
2021-04-28 10:25:00,226.72,226.88,226.67,226.8,8316.0,206.3241,206.4697,206.2786,206.3969,8316.0
2021-04-28 10:30:00,226.75,227.07,226.74,226.96,6235.0,206.3514,206.6427,206.3423,206.5426,6235.0
2021-04-28 10:35:00,226.89,226.97,226.82,226.9,4636.0,206.4788,206.5517,206.4151,206.488,4636.0
2021-04-28 10:40:00,226.85,227.62,226.85,227.61,18155.0,206.4424,207.1432,206.4424,207.1341,18155.0
2021-04-28 10:45:00,227.6,227.97,227.55,227.83,34714.0,207.125,207.4617,207.0795,207.3343,34714.0
2021-04-28 10:50:00,227.76,227.83,227.44,227.59,9899.0,207.2706,207.3343,206.9794,207.1159,9899.0
2021-04-28 10:55:00,227.53,228.32,227.53,228.05,22239.0,207.0613,207.7802,207.0613,207.5345,22239.0
2021-04-28 11:00:00,228.03,228.19,227.79,227.8,17357.0,207.5163,207.6619,207.2979,207.307,17357.0
2021-04-28 11:05:00,227.84,227.84,227.36,227.36,10860.0,207.3434,207.3434,206.9066,206.9066,10860.0
2021-04-28 11:10:00,227.42,227.55,227.26,227.26,4069.0,206.9612,207.0795,206.8156,206.8156,4069.0
2021-04-28 11:15:00,227.33,227.37,227.2,227.23,8710.0,206.8793,206.9157,206.761,206.7883,8710.0
2021-04-28 11:20:00,227.22,227.36,226.84,226.97,8105.0,206.7792,206.9066,206.4333,206.5517,8105.0
2021-04-28 11:25:00,226.91,227.21,226.91,227.2,11511.0,206.4971,206.7701,206.4971,206.761,11511.0
2021-04-28 11:30:00,227.2,227.22,226.99,227.06,10590.0,206.761,206.7792,206.5699,206.6336,10590.0
2021-04-28 11:35:00,227.06,227.2,226.86,227.2,22508.0,206.6336,206.761,206.4515,206.761,22508.0
2021-04-28 11:40:00,227.2,227.22,226.95,226.95,8977.0,206.761,206.7792,206.5335,206.5335,8977.0
2021-04-28 11:45:00,226.95,227.1,226.84,226.9,20474.0,206.5335,206.67,206.4333,206.488,20474.0
2021-04-28 11:50:00,226.94,227.16,226.86,227.03,19841.0,206.5244,206.7246,206.4515,206.6063,19841.0
2021-04-28 11:55:00,227.01,227.1,226.77,226.9,21106.0,206.5881,206.67,206.3696,206.488,21106.0
2021-04-28 12:00:00,226.88,226.93,226.74,226.77,19280.0,206.4697,206.5153,206.3423,206.3696,19280.0
2021-04-28 12:05:00,226.73,226.85,226.68,226.77,7673.0,206.3332,206.4424,206.2877,206.3696,7673.0
2021-04-28 12:10:00,226.78,226.88,226.75,226.79,6877.0,206.3787,206.4697,206.3514,206.3878,6877.0
2021-04-28 12:15:00,226.75,226.95,226.69,226.9,19024.0,206.3514,206.5335,206.2968,206.488,19024.0
2021-04-28 12:20:00,226.87,226.89,226.71,226.77,11609.0,206.4606,206.4788,206.315,206.3696,11609.0
2021-04-28 12:25:00,226.81,226.93,226.69,226.93,8550.0,206.406,206.5153,206.2968,206.5153,8550.0
2021-04-28 12:30:00,226.92,226.92,226.72,226.77,3659.0,206.5062,206.5062,206.3241,206.3696,3659.0
2021-04-28 12:35:00,226.72,226.79,226.64,226.73,7826.0,206.3241,206.3878,206.2513,206.3332,7826.0
2021-04-28 12:40:00,226.72,226.76,226.44,226.56,14119.0,206.3241,206.3605,206.0693,206.1785,14119.0
2021-04-28 12:45:00,226.53,226.73,226.51,226.73,3368.0,206.1512,206.3332,206.133,206.3332,3368.0
2021-04-28 12:50:00,226.71,226.75,226.55,226.68,4133.0,206.315,206.3514,206.1694,206.2877,4133.0
2021-04-28 12:55:00,226.66,226.67,226.51,226.57,5625.0,206.2695,206.2786,206.133,206.1876,5625.0
2021-04-28 13:00:00,226.55,226.61,226.42,226.55,16636.0,206.1694,206.224,206.0511,206.1694,16636.0
2021-04-28 13:05:00,226.54,226.62,226.47,226.53,38438.0,206.1603,206.2331,206.0966,206.1512,38438.0
2021-04-28 13:10:00,226.55,226.82,226.55,226.79,45650.0,206.1694,206.4151,206.1694,206.3878,45650.0
2021-04-28 13:15:00,226.78,226.78,226.56,226.73,26606.0,206.3787,206.3787,206.1785,206.3332,26606.0
2021-04-28 13:20:00,226.7,226.73,226.52,226.7,17671.0,206.3059,206.3332,206.1421,206.3059,17671.0
2021-04-28 13:25:00,226.76,226.9,226.75,226.89,5724.0,206.3605,206.488,206.3514,206.4788,5724.0
2021-04-28 13:30:00,226.9,226.97,226.85,226.97,4579.0,206.488,206.5517,206.4424,206.5517,4579.0
2021-04-28 13:35:00,226.97,227.02,226.77,226.78,3351.0,206.5517,206.5972,206.3696,206.3787,3351.0
2021-04-28 13:40:00,226.77,226.77,226.56,226.59,4177.0,206.3696,206.3696,206.1785,206.2058,4177.0
2021-04-28 13:45:00,226.56,226.59,226.34,226.34,16534.0,206.1785,206.2058,205.9783,205.9783,16534.0
2021-04-28 13:50:00,226.33,226.38,226.27,226.34,4649.0,205.9692,206.0147,205.9146,205.9783,4649.0
2021-04-28 13:55:00,226.32,226.43,226.22,226.3,5826.0,205.9601,206.0602,205.8691,205.9419,5826.0
2021-04-28 14:00:00,226.51,226.67,226.22,226.24,10401.0,206.133,206.2786,205.8691,205.8873,10401.0
2021-04-28 14:05:00,226.32,226.36,226.06,226.17,8408.0,205.9601,205.9965,205.7235,205.8236,8408.0
2021-04-28 14:10:00,226.23,226.34,226.11,226.29,9122.0,205.8782,205.9783,205.769,205.9328,9122.0
2021-04-28 14:15:00,226.25,226.28,225.79,225.85,17545.0,205.8964,205.9237,205.4778,205.5324,17545.0
2021-04-28 14:20:00,225.84,226.31,225.82,226.17,13516.0,205.5233,205.951,205.5051,205.8236,13516.0
2021-04-28 14:25:00,226.17,226.31,226.11,226.12,6087.0,205.8236,205.951,205.769,205.7781,6087.0
2021-04-28 14:30:00,226.14,226.24,225.97,226.19,7747.0,205.7963,205.8873,205.6416,205.8418,7747.0
2021-04-28 14:35:00,226.24,226.69,226.24,226.67,20309.0,205.8873,206.2968,205.8873,206.2786,20309.0
2021-04-28 14:40:00,226.64,226.74,226.5,226.67,15201.0,206.2513,206.3423,206.1239,206.2786,15201.0
2021-04-28 14:45:00,226.66,226.76,226.32,226.41,20876.0,206.2695,206.3605,205.9601,206.042,20876.0
2021-04-28 14:50:00,226.42,226.58,226.32,226.5,13429.0,206.0511,206.1967,205.9601,206.1239,13429.0
2021-04-28 14:55:00,226.45,226.53,226.29,226.36,16129.0,206.0784,206.1512,205.9328,205.9965,16129.0
2021-04-28 15:00:00,226.36,226.53,226.32,226.43,15899.0,205.9965,206.1512,205.9601,206.0602,15899.0
2021-04-28 15:05:00,226.4,226.6,226.39,226.54,13008.0,206.0329,206.2149,206.0238,206.1603,13008.0
2021-04-28 15:10:00,226.57,226.66,225.97,226.18,21154.0,206.1876,206.2695,205.6416,205.8327,21154.0
2021-04-28 15:15:00,226.21,226.42,225.91,226.25,19687.0,205.86,206.0511,205.587,205.8964,19687.0
2021-04-28 15:20:00,226.2,226.36,226.15,226.36,12340.0,205.8509,205.9965,205.8054,205.9965,12340.0
2021-04-28 15:25:00,226.35,226.54,226.23,226.48,12355.0,205.9874,206.1603,205.8782,206.1057,12355.0
2021-04-28 15:30:00,226.46,226.51,226.18,226.18,19427.0,206.0875,206.133,205.8327,205.8327,19427.0
2021-04-28 15:35:00,226.22,226.71,226.17,226.67,23148.0,205.8691,206.315,205.8236,206.2786,23148.0
2021-04-28 15:40:00,226.69,226.78,226.6,226.66,24089.0,206.2968,206.3787,206.2149,206.2695,24089.0
2021-04-28 15:45:00,226.65,226.7,226.26,226.5,35733.0,206.2604,206.3059,205.9055,206.1239,35733.0
2021-04-28 15:50:00,226.5,226.57,226.19,226.43,45492.0,206.1239,206.1876,205.8418,206.0602,45492.0
2021-04-28 15:55:00,226.4,226.49,226.06,226.24,130793.0,206.0329,206.1148,205.7235,205.8873,130793.0
2021-04-29 09:30:00,227.59,227.62,226.25,226.54,51409.0,207.1159,207.1432,205.8964,206.1603,51409.0
2021-04-29 09:35:00,226.47,226.54,225.82,225.93,18401.0,206.0966,206.1603,205.5051,205.6052,18401.0
2021-04-29 09:40:00,225.95,225.99,225.13,225.53,19181.0,205.6234,205.6598,204.8772,205.2412,19181.0
2021-04-29 09:45:00,225.38,225.46,224.92,225.08,15494.0,205.1047,205.1775,204.6861,204.8317,15494.0
2021-04-29 09:50:00,225.2,225.34,225.01,225.25,20179.0,204.9409,205.0683,204.768,204.9864,20179.0
2021-04-29 09:55:00,225.26,225.8,225.25,225.8,8298.0,204.9955,205.4869,204.9864,205.4869,8298.0
2021-04-29 10:00:00,225.8,225.88,225.19,225.43,15627.0,205.4869,205.5597,204.9318,205.1502,15627.0
2021-04-29 10:05:00,225.41,225.43,225.23,225.32,10021.0,205.132,205.1502,204.9682,205.0501,10021.0
2021-04-29 10:10:00,225.29,225.88,225.29,225.8,13793.0,205.0228,205.5597,205.0228,205.4869,13793.0
2021-04-29 10:15:00,225.76,225.95,225.3,225.4,17759.0,205.4505,205.6234,205.0319,205.1229,17759.0
2021-04-29 10:20:00,225.37,225.58,225.37,225.45,6753.0,205.0956,205.2867,205.0956,205.1684,6753.0
2021-04-29 10:25:00,225.43,225.47,225.18,225.27,8653.0,205.1502,205.1866,204.9227,205.0046,8653.0
2021-04-29 10:30:00,225.25,225.32,224.9,225.26,20122.0,204.9864,205.0501,204.6679,204.9955,20122.0
2021-04-29 10:35:00,225.25,225.32,225.0,225.0,34839.0,204.9864,205.0501,204.7589,204.7589,34839.0
2021-04-29 10:40:00,225.07,225.4,225.04,225.38,55913.0,204.8226,205.1229,204.7953,205.1047,55913.0
2021-04-29 10:45:00,225.38,225.4,224.66,224.78,45528.0,205.1047,205.1229,204.4495,204.5587,45528.0
2021-04-29 10:50:00,224.79,224.95,224.23,224.31,38722.0,204.5678,204.7134,204.0581,204.1309,38722.0
2021-04-29 10:55:00,224.34,224.6,224.31,224.39,9815.0,204.1582,204.3949,204.1309,204.2038,9815.0
2021-04-29 11:00:00,224.31,224.55,224.24,224.35,8770.0,204.1309,204.3494,204.0672,204.1673,8770.0
2021-04-29 11:05:00,224.38,224.48,224.23,224.41,12251.0,204.1947,204.2857,204.0581,204.222,12251.0
2021-04-29 11:10:00,224.47,224.62,224.47,224.47,12648.0,204.2766,204.4131,204.2766,204.2766,12648.0
2021-04-29 11:15:00,224.41,224.54,224.26,224.35,9493.0,204.222,204.3403,204.0854,204.1673,9493.0
2021-04-29 11:20:00,224.38,224.77,224.26,224.77,7013.0,204.1947,204.5496,204.0854,204.5496,7013.0
2021-04-29 11:25:00,224.74,225.1,224.73,224.78,20185.0,204.5223,204.8499,204.5132,204.5587,20185.0
2021-04-29 11:30:00,224.8,224.94,224.56,224.66,12040.0,204.5769,204.7043,204.3585,204.4495,12040.0
2021-04-29 11:35:00,224.71,224.95,224.7,224.88,7156.0,204.495,204.7134,204.4859,204.6497,7156.0
2021-04-29 11:40:00,224.91,225.02,224.54,224.6,5616.0,204.677,204.7771,204.3403,204.3949,5616.0
2021-04-29 11:45:00,224.62,224.66,224.46,224.48,6892.0,204.4131,204.4495,204.2675,204.2857,6892.0
2021-04-29 11:50:00,224.38,224.44,224.16,224.24,11005.0,204.1947,204.2493,203.9944,204.0672,11005.0
2021-04-29 11:55:00,224.21,224.27,224.09,224.23,16137.0,204.0399,204.0945,203.9307,204.0581,16137.0
2021-04-29 12:00:00,224.23,224.23,223.53,223.64,14938.0,204.0581,204.0581,203.4211,203.5212,14938.0
2021-04-29 12:05:00,223.56,223.85,223.43,223.79,11769.0,203.4484,203.7123,203.3301,203.6577,11769.0
2021-04-29 12:10:00,223.8,224.0,223.63,223.99,9869.0,203.6668,203.8488,203.5121,203.8397,9869.0
2021-04-29 12:15:00,223.96,224.13,223.84,223.97,12101.0,203.8124,203.9671,203.7032,203.8215,12101.0
2021-04-29 12:20:00,223.96,224.14,223.81,223.81,8329.0,203.8124,203.9762,203.6759,203.6759,8329.0
2021-04-29 12:25:00,223.84,223.89,223.46,223.47,12934.0,203.7032,203.7487,203.3574,203.3665,12934.0
2021-04-29 12:30:00,223.45,223.89,223.41,223.67,12498.0,203.3483,203.7487,203.3119,203.5485,12498.0
2021-04-29 12:35:00,223.7,223.96,223.7,223.9,5825.0,203.5758,203.8124,203.5758,203.7578,5825.0
2021-04-29 12:40:00,223.87,223.99,223.76,223.99,7504.0,203.7305,203.8397,203.6304,203.8397,7504.0
2021-04-29 12:45:00,223.92,224.31,223.9,224.19,6587.0,203.776,204.1309,203.7578,204.0217,6587.0
2021-04-29 12:50:00,224.19,224.25,224.0,224.21,14834.0,204.0217,204.0763,203.8488,204.0399,14834.0
2021-04-29 12:55:00,224.24,224.24,223.95,223.96,12279.0,204.0672,204.0672,203.8033,203.8124,12279.0
2021-04-29 13:00:00,223.94,223.96,223.61,223.83,24005.0,203.7942,203.8124,203.4939,203.6941,24005.0
2021-04-29 13:05:00,223.78,224.44,223.78,224.28,23816.0,203.6486,204.2493,203.6486,204.1036,23816.0
2021-04-29 13:10:00,224.24,224.29,224.01,224.01,5913.0,204.0672,204.1127,203.8579,203.8579,5913.0
2021-04-29 13:15:00,224.0,224.08,223.78,224.06,11847.0,203.8488,203.9216,203.6486,203.9034,11847.0
2021-04-29 13:20:00,224.05,224.15,223.97,224.09,9988.0,203.8943,203.9853,203.8215,203.9307,9988.0
2021-04-29 13:25:00,224.07,224.1,223.75,223.8,9594.0,203.9125,203.9398,203.6213,203.6668,9594.0
2021-04-29 13:30:00,223.85,223.86,223.53,223.59,17417.0,203.7123,203.7214,203.4211,203.4757,17417.0
2021-04-29 13:35:00,223.61,223.66,223.52,223.53,11559.0,203.4939,203.5394,203.412,203.4211,11559.0
2021-04-29 13:40:00,223.58,223.9,223.51,223.9,15200.0,203.4666,203.7578,203.4029,203.7578,15200.0
2021-04-29 13:45:00,223.92,224.08,223.86,223.98,10339.0,203.776,203.9216,203.7214,203.8306,10339.0
2021-04-29 13:50:00,224.06,224.37,224.05,224.35,11824.0,203.9034,204.1856,203.8943,204.1673,11824.0
2021-04-29 13:55:00,224.38,224.47,224.1,224.23,26440.0,204.1947,204.2766,203.9398,204.0581,26440.0
2021-04-29 14:00:00,224.25,224.47,224.23,224.25,11477.0,204.0763,204.2766,204.0581,204.0763,11477.0
2021-04-29 14:05:00,224.26,224.54,224.18,224.34,13040.0,204.0854,204.3403,204.0126,204.1582,13040.0
2021-04-29 14:10:00,224.33,224.45,224.26,224.26,10568.0,204.1491,204.2584,204.0854,204.0854,10568.0
2021-04-29 14:15:00,224.28,224.84,224.26,224.84,16408.0,204.1036,204.6133,204.0854,204.6133,16408.0
2021-04-29 14:20:00,224.81,224.96,224.8,224.92,8454.0,204.586,204.7225,204.5769,204.6861,8454.0
2021-04-29 14:25:00,224.95,225.04,224.82,224.88,7259.0,204.7134,204.7953,204.5951,204.6497,7259.0
2021-04-29 14:30:00,224.88,224.94,224.7,224.91,13472.0,204.6497,204.7043,204.4859,204.677,13472.0
2021-04-29 14:35:00,224.91,225.04,224.87,224.96,12192.0,204.677,204.7953,204.6406,204.7225,12192.0
2021-04-29 14:40:00,224.96,225.26,224.96,225.14,13059.0,204.7225,204.9955,204.7225,204.8863,13059.0
2021-04-29 14:45:00,225.15,225.39,224.87,225.12,19103.0,204.8954,205.1138,204.6406,204.8681,19103.0
2021-04-29 14:50:00,225.16,225.19,224.99,225.03,12612.0,204.9045,204.9318,204.7498,204.7862,12612.0
2021-04-29 14:55:00,225.01,225.01,224.78,224.81,13820.0,204.768,204.768,204.5587,204.586,13820.0
2021-04-29 15:00:00,224.85,225.07,224.85,224.95,12799.0,204.6224,204.8226,204.6224,204.7134,12799.0
2021-04-29 15:05:00,224.95,225.15,224.92,225.03,11506.0,204.7134,204.8954,204.6861,204.7862,11506.0
2021-04-29 15:10:00,225.06,225.24,225.01,225.14,10750.0,204.8135,204.9773,204.768,204.8863,10750.0
2021-04-29 15:15:00,225.15,225.16,224.93,224.97,19704.0,204.8954,204.9045,204.6952,204.7316,19704.0
2021-04-29 15:20:00,224.98,225.11,224.81,224.81,11523.0,204.7407,204.859,204.586,204.586,11523.0
2021-04-29 15:25:00,224.83,224.89,224.62,224.63,11143.0,204.6042,204.6588,204.4131,204.4222,11143.0
2021-04-29 15:30:00,224.6,224.68,224.38,224.55,20468.0,204.3949,204.4677,204.1947,204.3494,20468.0
2021-04-29 15:35:00,224.55,224.68,224.47,224.56,19247.0,204.3494,204.4677,204.2766,204.3585,19247.0
2021-04-29 15:40:00,224.54,224.86,224.53,224.67,22852.0,204.3403,204.6315,204.3312,204.4586,22852.0
2021-04-29 15:45:00,224.67,224.96,224.63,224.77,38547.0,204.4586,204.7225,204.4222,204.5496,38547.0
2021-04-29 15:50:00,224.73,224.81,224.6,224.72,43502.0,204.5132,204.586,204.3949,204.5041,43502.0
2021-04-29 15:55:00,224.72,224.73,224.38,224.48,95297.0,204.5041,204.5132,204.1947,204.2857,95297.0
2021-04-30 09:30:00,223.65,224.35,223.24,223.89,33163.0,203.5303,204.1673,203.1572,203.7487,33163.0
2021-04-30 09:35:00,223.7,223.75,222.66,222.69,17885.0,203.5758,203.6213,202.6294,202.6567,17885.0
2021-04-30 09:40:00,222.69,222.92,222.29,222.43,21543.0,202.6567,202.866,202.2927,202.4201,21543.0
2021-04-30 09:45:00,222.31,222.99,222.3,222.98,18109.0,202.3109,202.9297,202.3018,202.9206,18109.0
2021-04-30 09:50:00,222.95,223.32,222.76,223.24,25598.0,202.8933,203.23,202.7204,203.1572,25598.0
2021-04-30 09:55:00,223.29,223.34,222.82,222.82,18838.0,203.2027,203.2482,202.775,202.775,18838.0
2021-04-30 10:00:00,222.81,222.81,222.18,222.48,29436.0,202.7659,202.7659,202.1926,202.4656,29436.0
2021-04-30 10:05:00,222.48,222.48,221.62,221.66,38778.0,202.4656,202.4656,201.6829,201.7193,38778.0
2021-04-30 10:10:00,221.66,221.99,221.65,221.7,28667.0,201.7193,202.0197,201.7102,201.7557,28667.0
2021-04-30 10:15:00,221.61,221.86,221.44,221.86,20843.0,201.6738,201.9014,201.5191,201.9014,20843.0
2021-04-30 10:20:00,221.97,221.97,221.48,221.64,22450.0,202.0015,202.0015,201.5555,201.7011,22450.0
2021-04-30 10:25:00,221.69,222.15,221.69,222.1,18670.0,201.7466,202.1653,201.7466,202.1198,18670.0
2021-04-30 10:30:00,222.06,222.06,221.31,221.36,31546.0,202.0834,202.0834,201.4008,201.4463,31546.0
2021-04-30 10:35:00,221.37,221.38,220.85,221.21,21965.0,201.4554,201.4645,200.9822,201.3098,21965.0
2021-04-30 10:40:00,221.19,221.63,221.18,221.45,16657.0,201.2916,201.692,201.2825,201.5282,16657.0
2021-04-30 10:45:00,221.4,221.57,221.21,221.22,11230.0,201.4827,201.6374,201.3098,201.3189,11230.0
2021-04-30 10:50:00,221.15,221.39,221.0,221.24,18760.0,201.2552,201.4736,201.1187,201.3371,18760.0
2021-04-30 10:55:00,221.22,221.67,221.19,221.47,12657.0,201.3189,201.7284,201.2916,201.5464,12657.0
2021-04-30 11:00:00,221.43,221.57,221.29,221.5,10850.0,201.51,201.6374,201.3826,201.5737,10850.0
2021-04-30 11:05:00,221.46,221.51,221.24,221.35,18277.0,201.5373,201.5828,201.3371,201.4372,18277.0
2021-04-30 11:10:00,221.31,221.57,221.19,221.48,13120.0,201.4008,201.6374,201.2916,201.5555,13120.0
2021-04-30 11:15:00,221.43,221.43,220.97,221.0,17498.0,201.51,201.51,201.0914,201.1187,17498.0
2021-04-30 11:20:00,221.06,221.39,220.99,221.08,32714.0,201.1733,201.4736,201.1096,201.1915,32714.0
2021-04-30 11:25:00,221.11,221.11,220.7,220.88,28361.0,201.2188,201.2188,200.8457,201.0095,28361.0
2021-04-30 11:30:00,220.77,221.0,220.75,220.75,13071.0,200.9094,201.1187,200.8912,200.8912,13071.0
2021-04-30 11:35:00,220.76,220.94,220.64,220.82,18757.0,200.9003,201.0641,200.7911,200.9549,18757.0
2021-04-30 11:40:00,220.79,220.85,220.61,220.66,13395.0,200.9276,200.9822,200.7638,200.8093,13395.0
2021-04-30 11:45:00,220.63,220.91,220.63,220.81,30490.0,200.782,201.0368,200.782,200.9458,30490.0
2021-04-30 11:50:00,220.87,220.88,220.64,220.79,48805.0,201.0004,201.0095,200.7911,200.9276,48805.0
2021-04-30 11:55:00,220.73,220.96,220.73,220.85,13261.0,200.873,201.0823,200.873,200.9822,13261.0
2021-04-30 12:00:00,220.84,220.89,220.57,220.59,27157.0,200.9731,201.0186,200.7274,200.7456,27157.0
2021-04-30 12:05:00,220.6,220.76,220.46,220.64,28789.0,200.7547,200.9003,200.6273,200.7911,28789.0
2021-04-30 12:10:00,220.63,220.82,220.46,220.6,63106.0,200.782,200.9549,200.6273,200.7547,63106.0
2021-04-30 12:15:00,220.66,220.94,220.26,220.94,119860.0,200.8093,201.0641,200.4453,201.0641,119860.0
2021-04-30 12:20:00,220.95,221.32,220.9,221.26,24708.0,201.0732,201.4099,201.0277,201.3553,24708.0
2021-04-30 12:25:00,221.28,221.55,221.18,221.38,14948.0,201.3735,201.6192,201.2825,201.4645,14948.0
2021-04-30 12:30:00,221.35,221.63,221.35,221.51,18050.0,201.4372,201.692,201.4372,201.5828,18050.0
2021-04-30 12:35:00,221.49,221.55,221.24,221.3,16428.0,201.5646,201.6192,201.3371,201.3917,16428.0
2021-04-30 12:40:00,221.26,221.28,220.93,220.93,63177.0,201.3553,201.3735,201.055,201.055,63177.0
2021-04-30 12:45:00,220.95,221.26,220.6,221.01,50957.0,201.0732,201.3553,200.7547,201.1278,50957.0
2021-04-30 12:50:00,220.97,221.06,220.87,220.9,16261.0,201.0914,201.1733,201.0004,201.0277,16261.0
2021-04-30 12:55:00,220.9,221.06,220.67,221.0,66388.0,201.0277,201.1733,200.8184,201.1187,66388.0
2021-04-30 13:00:00,220.99,221.33,220.93,221.33,26458.0,201.1096,201.419,201.055,201.419,26458.0
2021-04-30 13:05:00,221.33,221.79,221.32,221.68,12392.0,201.419,201.8376,201.4099,201.7375,12392.0
2021-04-30 13:10:00,221.68,222.03,221.63,222.03,18073.0,201.7375,202.0561,201.692,202.0561,18073.0
2021-04-30 13:15:00,222.01,222.03,221.81,221.84,16044.0,202.0379,202.0561,201.8558,201.8832,16044.0
2021-04-30 13:20:00,221.86,221.93,221.63,221.84,14164.0,201.9014,201.9651,201.692,201.8832,14164.0
2021-04-30 13:25:00,221.89,222.17,221.85,222.13,12955.0,201.9287,202.1835,201.8923,202.1471,12955.0
2021-04-30 13:30:00,222.16,222.38,222.12,222.3,15180.0,202.1744,202.3746,202.138,202.3018,15180.0
2021-04-30 13:35:00,222.33,222.46,222.3,222.31,13100.0,202.3291,202.4474,202.3018,202.3109,13100.0
2021-04-30 13:40:00,222.31,222.5,222.29,222.33,10643.0,202.3109,202.4838,202.2927,202.3291,10643.0
2021-04-30 13:45:00,222.33,222.41,222.16,222.37,13811.0,202.3291,202.4019,202.1744,202.3655,13811.0
2021-04-30 13:50:00,222.34,222.36,221.94,222.02,15873.0,202.3382,202.3564,201.9742,202.047,15873.0
2021-04-30 13:55:00,222.04,222.04,221.83,221.87,9980.0,202.0652,202.0652,201.8741,201.9105,9980.0
2021-04-30 14:00:00,221.82,222.15,221.81,222.01,11694.0,201.8649,202.1653,201.8558,202.0379,11694.0
2021-04-30 14:05:00,222.03,222.16,221.94,221.94,7182.0,202.0561,202.1744,201.9742,201.9742,7182.0
2021-04-30 14:10:00,221.87,222.02,221.63,221.68,14366.0,201.9105,202.047,201.692,201.7375,14366.0
2021-04-30 14:15:00,221.66,221.97,221.6,221.97,9377.0,201.7193,202.0015,201.6647,202.0015,9377.0
2021-04-30 14:20:00,221.92,221.96,221.77,221.93,8853.0,201.956,201.9924,201.8194,201.9651,8853.0
2021-04-30 14:25:00,221.95,221.99,221.77,221.86,10782.0,201.9833,202.0197,201.8194,201.9014,10782.0
2021-04-30 14:30:00,221.81,221.91,221.76,221.8,12090.0,201.8558,201.9469,201.8103,201.8467,12090.0
2021-04-30 14:35:00,221.87,222.04,221.73,221.92,11550.0,201.9105,202.0652,201.783,201.956,11550.0
2021-04-30 14:40:00,221.9,221.97,221.88,221.92,13137.0,201.9378,202.0015,201.9196,201.956,13137.0
2021-04-30 14:45:00,221.92,221.93,221.79,221.84,13482.0,201.956,201.9651,201.8376,201.8832,13482.0
2021-04-30 14:50:00,221.81,221.93,221.64,221.93,12626.0,201.8558,201.9651,201.7011,201.9651,12626.0
2021-04-30 14:55:00,221.9,221.94,221.69,221.73,9433.0,201.9378,201.9742,201.7466,201.783,9433.0
2021-04-30 15:00:00,221.75,221.97,221.71,221.84,18852.0,201.8012,202.0015,201.7648,201.8832,18852.0
2021-04-30 15:05:00,221.86,221.88,221.73,221.76,14338.0,201.9014,201.9196,201.783,201.8103,14338.0
2021-04-30 15:10:00,221.74,221.89,221.69,221.8,14945.0,201.7921,201.9287,201.7466,201.8467,14945.0
2021-04-30 15:15:00,221.76,221.8,221.6,221.65,13445.0,201.8103,201.8467,201.6647,201.7102,13445.0
2021-04-30 15:20:00,221.65,222.11,221.65,222.02,17801.0,201.7102,202.1289,201.7102,202.047,17801.0
2021-04-30 15:25:00,222.04,222.27,222.01,222.19,18530.0,202.0652,202.2745,202.0379,202.2017,18530.0
2021-04-30 15:30:00,222.2,222.29,221.89,221.95,20578.0,202.2108,202.2927,201.9287,201.9833,20578.0
2021-04-30 15:35:00,221.94,222.41,221.87,222.14,25309.0,201.9742,202.4019,201.9105,202.1562,25309.0
2021-04-30 15:40:00,222.11,222.22,221.95,221.95,32647.0,202.1289,202.229,201.9833,201.9833,32647.0
2021-04-30 15:45:00,221.93,222.21,221.61,222.19,34321.0,201.9651,202.2199,201.6738,202.2017,34321.0
2021-04-30 15:50:00,222.13,222.13,221.72,221.85,86809.0,202.1471,202.1471,201.7739,201.8923,86809.0
2021-04-30 15:55:00,221.89,222.17,221.54,222.02,273775.0,201.9287,202.1835,201.6101,202.047,273775.0
2021-05-03 09:30:00,224.01,225.44,224.0,225.42,66695.0,203.8579,205.1593,203.8488,205.1411,66695.0
2021-05-03 09:35:00,225.5,225.66,224.12,224.25,47113.0,205.2139,205.3595,203.958,204.0763,47113.0
2021-05-03 09:40:00,224.28,224.73,224.13,224.73,30022.0,204.1036,204.5132,203.9671,204.5132,30022.0
2021-05-03 09:45:00,224.9,224.96,224.19,224.53,19894.0,204.6679,204.7225,204.0217,204.3312,19894.0
2021-05-03 09:50:00,224.66,224.86,224.22,224.73,16533.0,204.4495,204.6315,204.049,204.5132,16533.0
2021-05-03 09:55:00,224.77,224.81,224.38,224.38,9441.0,204.5496,204.586,204.1947,204.1947,9441.0
2021-05-03 10:00:00,224.22,224.38,224.04,224.04,10648.0,204.049,204.1947,203.8852,203.8852,10648.0
2021-05-03 10:05:00,224.03,224.04,223.61,223.65,15840.0,203.8761,203.8852,203.4939,203.5303,15840.0
2021-05-03 10:10:00,223.61,223.73,223.35,223.44,21718.0,203.4939,203.6031,203.2573,203.3392,21718.0
2021-05-03 10:15:00,223.5,223.65,223.21,223.39,14881.0,203.3938,203.5303,203.1299,203.2937,14881.0
2021-05-03 10:20:00,223.48,223.57,223.22,223.56,23484.0,203.3756,203.4575,203.139,203.4484,23484.0
2021-05-03 10:25:00,223.57,223.65,223.23,223.32,27980.0,203.4575,203.5303,203.1481,203.23,27980.0
2021-05-03 10:30:00,223.31,223.81,223.31,223.72,16134.0,203.2209,203.6759,203.2209,203.594,16134.0
2021-05-03 10:35:00,223.74,223.93,223.7,223.8,24038.0,203.6122,203.7851,203.5758,203.6668,24038.0
2021-05-03 10:40:00,223.82,224.01,223.78,223.92,26507.0,203.685,203.8579,203.6486,203.776,26507.0
2021-05-03 10:45:00,223.87,224.26,223.86,223.9,16257.0,203.7305,204.0854,203.7214,203.7578,16257.0
2021-05-03 10:50:00,223.87,224.11,223.61,223.99,14944.0,203.7305,203.9489,203.4939,203.8397,14944.0
2021-05-03 10:55:00,224.0,224.21,223.75,224.21,19419.0,203.8488,204.0399,203.6213,204.0399,19419.0
2021-05-03 11:00:00,224.18,224.22,223.72,223.88,14709.0,204.0126,204.049,203.594,203.7396,14709.0
2021-05-03 11:05:00,223.88,224.05,223.81,224.02,18373.0,203.7396,203.8943,203.6759,203.867,18373.0
2021-05-03 11:10:00,224.05,224.05,223.91,224.05,15519.0,203.8943,203.8943,203.7669,203.8943,15519.0
2021-05-03 11:15:00,224.04,224.4,224.04,224.12,13861.0,203.8852,204.2129,203.8852,203.958,13861.0
2021-05-03 11:20:00,224.14,224.29,224.04,224.21,15088.0,203.9762,204.1127,203.8852,204.0399,15088.0
2021-05-03 11:25:00,224.24,224.48,224.03,224.03,25497.0,204.0672,204.2857,203.8761,203.8761,25497.0
2021-05-03 11:30:00,224.03,224.47,224.03,224.25,17616.0,203.8761,204.2766,203.8761,204.0763,17616.0
2021-05-03 11:35:00,224.26,224.42,224.26,224.4,11560.0,204.0854,204.2311,204.0854,204.2129,11560.0
2021-05-03 11:40:00,224.44,224.58,224.23,224.28,9663.0,204.2493,204.3767,204.0581,204.1036,9663.0
2021-05-03 11:45:00,224.3,224.72,224.26,224.56,8833.0,204.1218,204.5041,204.0854,204.3585,8833.0
2021-05-03 11:50:00,224.59,224.61,224.28,224.35,10632.0,204.3858,204.404,204.1036,204.1673,10632.0
2021-05-03 11:55:00,224.34,224.5,224.14,224.14,13958.0,204.1582,204.3039,203.9762,203.9762,13958.0
2021-05-03 12:00:00,224.19,224.39,224.17,224.33,9170.0,204.0217,204.2038,204.0035,204.1491,9170.0
2021-05-03 12:05:00,224.34,224.35,224.01,224.15,7648.0,204.1582,204.1673,203.8579,203.9853,7648.0
2021-05-03 12:10:00,224.2,224.36,224.11,224.12,7648.0,204.0308,204.1765,203.9489,203.958,7648.0
2021-05-03 12:15:00,224.05,224.1,223.83,223.84,9354.0,203.8943,203.9398,203.6941,203.7032,9354.0
2021-05-03 12:20:00,223.83,223.87,223.72,223.83,12848.0,203.6941,203.7305,203.594,203.6941,12848.0
2021-05-03 12:25:00,223.84,224.15,223.84,224.15,8158.0,203.7032,203.9853,203.7032,203.9853,8158.0
2021-05-03 12:30:00,224.15,224.22,223.9,223.9,7511.0,203.9853,204.049,203.7578,203.7578,7511.0
2021-05-03 12:35:00,223.9,224.13,223.81,224.12,6363.0,203.7578,203.9671,203.6759,203.958,6363.0
2021-05-03 12:40:00,224.17,224.26,224.05,224.12,9639.0,204.0035,204.0854,203.8943,203.958,9639.0
2021-05-03 12:45:00,224.14,224.24,223.97,224.07,7617.0,203.9762,204.0672,203.8215,203.9125,7617.0
2021-05-03 12:50:00,224.06,224.12,223.94,223.94,7329.0,203.9034,203.958,203.7942,203.7942,7329.0
2021-05-03 12:55:00,223.94,224.11,223.94,224.03,13335.0,203.7942,203.9489,203.7942,203.8761,13335.0
2021-05-03 13:00:00,223.99,224.06,223.7,223.71,7655.0,203.8397,203.9034,203.5758,203.5849,7655.0
2021-05-03 13:05:00,223.73,224.05,223.67,224.05,15476.0,203.6031,203.8943,203.5485,203.8943,15476.0
2021-05-03 13:10:00,224.08,224.08,223.83,223.97,17939.0,203.9216,203.9216,203.6941,203.8215,17939.0
2021-05-03 13:15:00,223.97,224.04,223.79,223.8,10990.0,203.8215,203.8852,203.6577,203.6668,10990.0
2021-05-03 13:20:00,223.78,223.89,223.66,223.77,16281.0,203.6486,203.7487,203.5394,203.6395,16281.0
2021-05-03 13:25:00,223.73,223.93,223.71,223.9,10445.0,203.6031,203.7851,203.5849,203.7578,10445.0
2021-05-03 13:30:00,223.87,224.37,223.84,224.37,13491.0,203.7305,204.1856,203.7032,204.1856,13491.0
2021-05-03 13:35:00,224.37,224.42,224.06,224.09,14554.0,204.1856,204.2311,203.9034,203.9307,14554.0
2021-05-03 13:40:00,224.03,224.11,224.02,224.03,8892.0,203.8761,203.9489,203.867,203.8761,8892.0
2021-05-03 13:45:00,224.03,224.24,224.0,224.02,10549.0,203.8761,204.0672,203.8488,203.867,10549.0
2021-05-03 13:50:00,224.02,224.03,223.84,224.03,12049.0,203.867,203.8761,203.7032,203.8761,12049.0
2021-05-03 13:55:00,224.02,224.03,223.85,223.91,10556.0,203.867,203.8761,203.7123,203.7669,10556.0
2021-05-03 14:00:00,223.94,224.05,223.77,223.88,22203.0,203.7942,203.8943,203.6395,203.7396,22203.0
2021-05-03 14:05:00,223.89,223.97,223.8,223.85,10392.0,203.7487,203.8215,203.6668,203.7123,10392.0
2021-05-03 14:10:00,223.82,223.89,223.75,223.75,13230.0,203.685,203.7487,203.6213,203.6213,13230.0
2021-05-03 14:15:00,223.79,223.82,223.58,223.78,31988.0,203.6577,203.685,203.4666,203.6486,31988.0
2021-05-03 14:20:00,223.78,224.06,223.76,223.84,22642.0,203.6486,203.9034,203.6304,203.7032,22642.0
2021-05-03 14:25:00,223.82,223.96,223.79,223.85,13136.0,203.685,203.8124,203.6577,203.7123,13136.0
2021-05-03 14:30:00,223.82,224.12,223.82,224.06,10941.0,203.685,203.958,203.685,203.9034,10941.0
2021-05-03 14:35:00,224.09,224.18,223.88,223.97,12122.0,203.9307,204.0126,203.7396,203.8215,12122.0
2021-05-03 14:40:00,223.98,224.2,223.94,224.15,8532.0,203.8306,204.0308,203.7942,203.9853,8532.0
2021-05-03 14:45:00,224.13,224.31,224.09,224.15,9971.0,203.9671,204.1309,203.9307,203.9853,9971.0
2021-05-03 14:50:00,224.13,224.27,224.0,224.26,15960.0,203.9671,204.0945,203.8488,204.0854,15960.0
2021-05-03 14:55:00,224.23,224.39,224.19,224.19,13343.0,204.0581,204.2038,204.0217,204.0217,13343.0
2021-05-03 15:00:00,224.19,224.21,223.86,223.86,15013.0,204.0217,204.0399,203.7214,203.7214,15013.0
2021-05-03 15:05:00,223.88,223.95,223.8,223.93,16144.0,203.7396,203.8033,203.6668,203.7851,16144.0
2021-05-03 15:10:00,223.88,223.88,223.71,223.72,11240.0,203.7396,203.7396,203.5849,203.594,11240.0
2021-05-03 15:15:00,223.75,223.79,223.57,223.78,20767.0,203.6213,203.6577,203.4575,203.6486,20767.0
2021-05-03 15:20:00,223.79,224.02,223.74,223.76,38358.0,203.6577,203.867,203.6122,203.6304,38358.0
2021-05-03 15:25:00,223.77,224.0,223.77,223.94,14130.0,203.6395,203.8488,203.6395,203.7942,14130.0
2021-05-03 15:30:00,223.94,223.97,223.76,223.9,20203.0,203.7942,203.8215,203.6304,203.7578,20203.0
2021-05-03 15:35:00,223.91,224.15,223.89,224.03,20353.0,203.7669,203.9853,203.7487,203.8761,20353.0
2021-05-03 15:40:00,224.04,224.12,223.88,223.92,29859.0,203.8852,203.958,203.7396,203.776,29859.0
2021-05-03 15:45:00,223.92,223.97,223.65,223.68,32996.0,203.776,203.8215,203.5303,203.5576,32996.0
2021-05-03 15:50:00,223.7,223.92,223.65,223.69,65590.0,203.5758,203.776,203.5303,203.5667,65590.0
2021-05-03 15:55:00,223.72,223.81,223.38,223.81,114293.0,203.594,203.6759,203.2846,203.6759,114293.0
2021-05-04 09:30:00,223.17,223.55,222.63,223.54,38246.0,203.0935,203.4393,202.6021,203.4302,38246.0
2021-05-04 09:35:00,223.45,223.91,223.27,223.36,6056.0,203.3483,203.7669,203.1845,203.2664,6056.0
2021-05-04 09:40:00,223.53,223.53,222.89,223.2,9372.0,203.4211,203.4211,202.8387,203.1208,9372.0
2021-05-04 09:45:00,223.15,223.46,222.91,223.0,23206.0,203.0753,203.3574,202.8569,202.9388,23206.0
2021-05-04 09:50:00,223.06,223.42,222.9,223.15,40564.0,202.9934,203.321,202.8478,203.0753,40564.0
2021-05-04 09:55:00,223.02,223.32,222.76,223.21,15279.0,202.957,203.23,202.7204,203.1299,15279.0
2021-05-04 10:00:00,223.08,223.32,222.91,223.21,8091.0,203.0116,203.23,202.8569,203.1299,8091.0
2021-05-04 10:05:00,223.05,223.72,222.99,223.57,14086.0,202.9843,203.594,202.9297,203.4575,14086.0
2021-05-04 10:10:00,223.6,223.98,223.41,223.98,9214.0,203.4848,203.8306,203.3119,203.8306,9214.0
2021-05-04 10:15:00,223.96,224.11,223.75,224.08,13609.0,203.8124,203.9489,203.6213,203.9216,13609.0
2021-05-04 10:20:00,223.92,224.1,223.72,223.81,16437.0,203.776,203.9398,203.594,203.6759,16437.0
2021-05-04 10:25:00,223.75,224.17,223.7,223.92,13037.0,203.6213,204.0035,203.5758,203.776,13037.0
2021-05-04 10:30:00,223.92,224.03,223.53,223.56,12386.0,203.776,203.8761,203.4211,203.4484,12386.0
2021-05-04 10:35:00,223.58,224.42,223.57,224.35,9760.0,203.4666,204.2311,203.4575,204.1673,9760.0
2021-05-04 10:40:00,224.33,224.35,223.99,224.05,7765.0,204.1491,204.1673,203.8397,203.8943,7765.0
2021-05-04 10:45:00,224.03,224.32,223.93,224.28,11241.0,203.8761,204.14,203.7851,204.1036,11241.0
2021-05-04 10:50:00,224.18,224.33,223.82,224.33,17552.0,204.0126,204.1491,203.685,204.1491,17552.0
2021-05-04 10:55:00,224.33,224.43,224.05,224.11,8903.0,204.1491,204.2402,203.8943,203.9489,8903.0
2021-05-04 11:00:00,224.04,224.13,223.85,223.93,23207.0,203.8852,203.9671,203.7123,203.7851,23207.0
2021-05-04 11:05:00,223.97,224.31,223.81,224.31,10633.0,203.8215,204.1309,203.6759,204.1309,10633.0
2021-05-04 11:10:00,224.26,224.33,223.65,223.65,7601.0,204.0854,204.1491,203.5303,203.5303,7601.0
2021-05-04 11:15:00,223.65,223.72,223.4,223.7,10548.0,203.5303,203.594,203.3028,203.5758,10548.0
2021-05-04 11:20:00,223.66,223.96,223.61,223.85,7029.0,203.5394,203.8124,203.4939,203.7123,7029.0
2021-05-04 11:25:00,223.83,224.21,223.82,224.19,12688.0,203.6941,204.0399,203.685,204.0217,12688.0
2021-05-04 11:30:00,224.23,224.53,224.23,224.43,15431.0,204.0581,204.3312,204.0581,204.2402,15431.0
2021-05-04 11:35:00,224.46,224.92,224.46,224.9,13233.0,204.2675,204.6861,204.2675,204.6679,13233.0
2021-05-04 11:40:00,224.79,224.86,224.31,224.52,84769.0,204.5678,204.6315,204.1309,204.3221,84769.0
2021-05-04 11:45:00,224.47,224.47,224.03,224.07,5284.0,204.2766,204.2766,203.8761,203.9125,5284.0
2021-05-04 11:50:00,224.05,224.13,223.79,223.8,12672.0,203.8943,203.9671,203.6577,203.6668,12672.0
2021-05-04 11:55:00,223.84,223.94,223.67,223.84,13748.0,203.7032,203.7942,203.5485,203.7032,13748.0
2021-05-04 12:00:00,223.89,224.43,223.88,224.4,30356.0,203.7487,204.2402,203.7396,204.2129,30356.0
2021-05-04 12:05:00,224.42,224.62,224.33,224.62,5292.0,204.2311,204.4131,204.1491,204.4131,5292.0
2021-05-04 12:10:00,224.63,224.95,224.48,224.78,13620.0,204.4222,204.7134,204.2857,204.5587,13620.0
2021-05-04 12:15:00,224.85,225.11,224.83,225.11,10620.0,204.6224,204.859,204.6042,204.859,10620.0
2021-05-04 12:20:00,225.16,225.34,224.99,225.11,10656.0,204.9045,205.0683,204.7498,204.859,10656.0
2021-05-04 12:25:00,225.11,225.44,225.08,225.36,12722.0,204.859,205.1593,204.8317,205.0865,12722.0
2021-05-04 12:30:00,225.39,225.39,225.03,225.26,11746.0,205.1138,205.1138,204.7862,204.9955,11746.0
2021-05-04 12:35:00,225.27,225.78,225.27,225.73,12779.0,205.0046,205.4687,205.0046,205.4232,12779.0
2021-05-04 12:40:00,225.76,225.82,225.32,225.34,8836.0,205.4505,205.5051,205.0501,205.0683,8836.0
2021-05-04 12:45:00,225.37,225.44,225.23,225.37,8576.0,205.0956,205.1593,204.9682,205.0956,8576.0
2021-05-04 12:50:00,225.4,225.62,225.32,225.32,5579.0,205.1229,205.3231,205.0501,205.0501,5579.0
2021-05-04 12:55:00,225.3,225.38,225.24,225.29,5974.0,205.0319,205.1047,204.9773,205.0228,5974.0
2021-05-04 13:00:00,225.19,225.38,224.96,225.33,11980.0,204.9318,205.1047,204.7225,205.0592,11980.0
2021-05-04 13:05:00,225.23,225.46,225.2,225.26,5246.0,204.9682,205.1775,204.9409,204.9955,5246.0
2021-05-04 13:10:00,225.3,225.3,225.1,225.2,6346.0,205.0319,205.0319,204.8499,204.9409,6346.0
2021-05-04 13:15:00,225.29,225.29,225.1,225.16,5426.0,205.0228,205.0228,204.8499,204.9045,5426.0
2021-05-04 13:20:00,225.19,225.49,225.16,225.4,6647.0,204.9318,205.2048,204.9045,205.1229,6647.0
2021-05-04 13:25:00,225.37,225.43,225.28,225.3,4055.0,205.0956,205.1502,205.0137,205.0319,4055.0
2021-05-04 13:30:00,225.26,225.44,225.08,225.44,11773.0,204.9955,205.1593,204.8317,205.1593,11773.0
2021-05-04 13:35:00,225.44,225.47,225.19,225.28,9565.0,205.1593,205.1866,204.9318,205.0137,9565.0
2021-05-04 13:40:00,225.28,225.28,225.06,225.08,6214.0,205.0137,205.0137,204.8135,204.8317,6214.0
2021-05-04 13:45:00,225.12,225.27,224.98,225.27,8460.0,204.8681,205.0046,204.7407,205.0046,8460.0
2021-05-04 13:50:00,225.2,225.22,224.9,224.93,16386.0,204.9409,204.9591,204.6679,204.6952,16386.0
2021-05-04 13:55:00,224.93,225.52,224.92,225.43,19832.0,204.6952,205.2321,204.6861,205.1502,19832.0
2021-05-04 14:00:00,225.44,225.66,225.27,225.66,12180.0,205.1593,205.3595,205.0046,205.3595,12180.0
2021-05-04 14:05:00,225.74,225.8,225.45,225.63,9380.0,205.4323,205.4869,205.1684,205.3322,9380.0
2021-05-04 14:10:00,225.67,225.8,225.64,225.79,8402.0,205.3686,205.4869,205.3413,205.4778,8402.0
2021-05-04 14:15:00,225.74,225.82,225.59,225.61,10925.0,205.4323,205.5051,205.2958,205.314,10925.0
2021-05-04 14:20:00,225.56,225.72,225.48,225.66,15243.0,205.2685,205.4141,205.1957,205.3595,15243.0
2021-05-04 14:25:00,225.69,225.87,225.61,225.79,16145.0,205.3868,205.5506,205.314,205.4778,16145.0
2021-05-04 14:30:00,225.79,225.91,225.51,225.52,23820.0,205.4778,205.587,205.223,205.2321,23820.0
2021-05-04 14:35:00,225.57,225.64,225.5,225.56,9065.0,205.2776,205.3413,205.2139,205.2685,9065.0
2021-05-04 14:40:00,225.57,225.6,225.41,225.59,8284.0,205.2776,205.3049,205.132,205.2958,8284.0
2021-05-04 14:45:00,225.63,225.68,225.43,225.48,7847.0,205.3322,205.3777,205.1502,205.1957,7847.0
2021-05-04 14:50:00,225.49,225.52,225.18,225.2,7476.0,205.2048,205.2321,204.9227,204.9409,7476.0
2021-05-04 14:55:00,225.22,225.63,225.21,225.54,25921.0,204.9591,205.3322,204.95,205.2503,25921.0
2021-05-04 15:00:00,225.51,225.61,225.45,225.5,22946.0,205.223,205.314,205.1684,205.2139,22946.0
2021-05-04 15:05:00,225.5,225.5,225.37,225.44,38032.0,205.2139,205.2139,205.0956,205.1593,38032.0
2021-05-04 15:10:00,225.51,225.61,225.25,225.25,18078.0,205.223,205.314,204.9864,204.9864,18078.0
2021-05-04 15:15:00,225.25,225.25,224.99,225.01,14750.0,204.9864,204.9864,204.7498,204.768,14750.0
2021-05-04 15:20:00,224.93,225.03,224.81,224.97,17535.0,204.6952,204.7862,204.586,204.7316,17535.0
2021-05-04 15:25:00,224.94,225.27,224.94,225.2,23253.0,204.7043,205.0046,204.7043,204.9409,23253.0
2021-05-04 15:30:00,225.15,225.54,225.0,225.51,16742.0,204.8954,205.2503,204.7589,205.223,16742.0
2021-05-04 15:35:00,225.55,225.66,225.41,225.43,28083.0,205.2594,205.3595,205.132,205.1502,28083.0
2021-05-04 15:40:00,225.44,225.45,225.13,225.17,27870.0,205.1593,205.1684,204.8772,204.9136,27870.0
2021-05-04 15:45:00,225.19,225.27,225.04,225.26,36251.0,204.9318,205.0046,204.7953,204.9955,36251.0
2021-05-04 15:50:00,225.2,225.42,224.95,225.1,66526.0,204.9409,205.1411,204.7134,204.8499,66526.0
2021-05-04 15:55:00,225.09,225.72,225.0,225.68,165280.0,204.8408,205.4141,204.7589,205.3777,165280.0
2021-05-05 09:30:00,226.4,226.94,225.29,225.62,76372.0,206.0329,206.5244,205.0228,205.3231,76372.0
2021-05-05 09:35:00,225.5,226.12,225.45,225.78,38238.0,205.2139,205.7781,205.1684,205.4687,38238.0
2021-05-05 09:40:00,225.68,225.82,225.1,225.13,23374.0,205.3777,205.5051,204.8499,204.8772,23374.0
2021-05-05 09:45:00,225.13,225.48,224.91,225.31,43052.0,204.8772,205.1957,204.677,205.041,43052.0
2021-05-05 09:50:00,225.47,225.63,224.84,225.19,17798.0,205.1866,205.3322,204.6133,204.9318,17798.0
2021-05-05 09:55:00,225.33,225.56,224.91,225.23,18853.0,205.0592,205.2685,204.677,204.9682,18853.0
2021-05-05 10:00:00,225.19,225.73,225.0,225.14,42190.0,204.9318,205.4232,204.7589,204.8863,42190.0
2021-05-05 10:05:00,225.15,225.39,224.85,225.39,26123.0,204.8954,205.1138,204.6224,205.1138,26123.0
2021-05-05 10:10:00,225.42,225.44,224.97,225.02,16771.0,205.1411,205.1593,204.7316,204.7771,16771.0
2021-05-05 10:15:00,225.0,225.15,224.4,224.4,36527.0,204.7589,204.8954,204.2129,204.2129,36527.0
2021-05-05 10:20:00,224.42,224.58,224.08,224.24,51281.0,204.2311,204.3767,203.9216,204.0672,51281.0
2021-05-05 10:25:00,224.2,224.86,224.08,224.66,36538.0,204.0308,204.6315,203.9216,204.4495,36538.0
2021-05-05 10:30:00,224.63,225.1,224.53,225.05,35893.0,204.4222,204.8499,204.3312,204.8044,35893.0
2021-05-05 10:35:00,225.07,225.55,225.05,225.34,37365.0,204.8226,205.2594,204.8044,205.0683,37365.0
2021-05-05 10:40:00,225.31,225.31,224.97,225.16,13805.0,205.041,205.041,204.7316,204.9045,13805.0
2021-05-05 10:45:00,225.09,225.54,224.87,225.42,19990.0,204.8408,205.2503,204.6406,205.1411,19990.0
2021-05-05 10:50:00,225.46,225.68,225.37,225.68,19639.0,205.1775,205.3777,205.0956,205.3777,19639.0
2021-05-05 10:55:00,225.67,225.72,225.52,225.69,15247.0,205.3686,205.4141,205.2321,205.3868,15247.0
2021-05-05 11:00:00,225.64,225.81,225.51,225.51,22436.0,205.3413,205.496,205.223,205.223,22436.0
2021-05-05 11:05:00,225.51,225.57,225.07,225.42,21469.0,205.223,205.2776,204.8226,205.1411,21469.0
2021-05-05 11:10:00,225.39,225.72,225.32,225.66,7845.0,205.1138,205.4141,205.0501,205.3595,7845.0
2021-05-05 11:15:00,225.63,225.88,225.63,225.74,11696.0,205.3322,205.5597,205.3322,205.4323,11696.0
2021-05-05 11:20:00,225.76,225.98,225.74,225.92,9291.0,205.4505,205.6507,205.4323,205.5961,9291.0
2021-05-05 11:25:00,225.94,225.98,225.79,225.81,4218.0,205.6143,205.6507,205.4778,205.496,4218.0
2021-05-05 11:30:00,225.81,226.13,225.81,226.07,11281.0,205.496,205.7872,205.496,205.7326,11281.0
2021-05-05 11:35:00,226.09,226.22,225.69,226.14,10575.0,205.7508,205.8691,205.3868,205.7963,10575.0
2021-05-05 11:40:00,226.12,226.15,225.86,225.86,6008.0,205.7781,205.8054,205.5415,205.5415,6008.0
2021-05-05 11:45:00,225.86,226.24,225.83,226.2,8559.0,205.5415,205.8873,205.5142,205.8509,8559.0
2021-05-05 11:50:00,226.2,226.2,225.96,226.05,7984.0,205.8509,205.8509,205.6325,205.7144,7984.0
2021-05-05 11:55:00,226.02,226.3,225.95,226.25,10453.0,205.6871,205.9419,205.6234,205.8964,10453.0
2021-05-05 12:00:00,226.28,226.6,226.28,226.54,14219.0,205.9237,206.2149,205.9237,206.1603,14219.0
2021-05-05 12:05:00,226.5,226.59,226.32,226.58,13893.0,206.1239,206.2058,205.9601,206.1967,13893.0
2021-05-05 12:10:00,226.58,226.59,226.1,226.17,15422.0,206.1967,206.2058,205.7599,205.8236,15422.0
2021-05-05 12:15:00,226.16,226.29,226.0,226.16,14395.0,205.8145,205.9328,205.6689,205.8145,14395.0
2021-05-05 12:20:00,226.18,226.3,226.03,226.15,11175.0,205.8327,205.9419,205.6962,205.8054,11175.0
2021-05-05 12:25:00,226.18,226.23,225.91,225.96,7971.0,205.8327,205.8782,205.587,205.6325,7971.0
2021-05-05 12:30:00,226.02,226.38,225.99,226.37,9645.0,205.6871,206.0147,205.6598,206.0056,9645.0
2021-05-05 12:35:00,226.41,226.45,226.26,226.42,11799.0,206.042,206.0784,205.9055,206.0511,11799.0
2021-05-05 12:40:00,226.44,226.46,226.09,226.1,7753.0,206.0693,206.0875,205.7508,205.7599,7753.0
2021-05-05 12:45:00,226.13,226.29,225.96,225.96,9720.0,205.7872,205.9328,205.6325,205.6325,9720.0
2021-05-05 12:50:00,225.96,225.99,225.73,225.86,9683.0,205.6325,205.6598,205.4232,205.5415,9683.0
2021-05-05 12:55:00,225.83,225.95,225.8,225.86,7581.0,205.5142,205.6234,205.4869,205.5415,7581.0
2021-05-05 13:00:00,225.79,225.88,225.68,225.69,7565.0,205.4778,205.5597,205.3777,205.3868,7565.0
2021-05-05 13:05:00,225.71,225.83,225.7,225.79,6218.0,205.405,205.5142,205.3959,205.4778,6218.0
2021-05-05 13:10:00,225.77,226.01,225.73,225.81,10283.0,205.4596,205.678,205.4232,205.496,10283.0
2021-05-05 13:15:00,225.83,225.92,225.76,225.84,5428.0,205.5142,205.5961,205.4505,205.5233,5428.0
2021-05-05 13:20:00,225.87,225.87,225.71,225.74,3971.0,205.5506,205.5506,205.405,205.4323,3971.0
2021-05-05 13:25:00,225.75,225.76,225.33,225.52,11957.0,205.4414,205.4505,205.0592,205.2321,11957.0
2021-05-05 13:30:00,225.54,225.68,225.54,225.6,7122.0,205.2503,205.3777,205.2503,205.3049,7122.0
2021-05-05 13:35:00,225.58,225.59,225.27,225.27,10171.0,205.2867,205.2958,205.0046,205.0046,10171.0
2021-05-05 13:40:00,225.3,225.42,225.17,225.17,14169.0,205.0319,205.1411,204.9136,204.9136,14169.0
2021-05-05 13:45:00,225.15,225.5,225.15,225.3,10085.0,204.8954,205.2139,204.8954,205.0319,10085.0
2021-05-05 13:50:00,225.33,225.45,225.19,225.24,12295.0,205.0592,205.1684,204.9318,204.9773,12295.0
2021-05-05 13:55:00,225.27,225.31,225.04,225.1,14465.0,205.0046,205.041,204.7953,204.8499,14465.0
2021-05-05 14:00:00,225.12,225.2,225.07,225.19,11361.0,204.8681,204.9409,204.8226,204.9318,11361.0
2021-05-05 14:05:00,225.16,225.18,224.91,224.95,18038.0,204.9045,204.9227,204.677,204.7134,18038.0
2021-05-05 14:10:00,224.92,225.24,224.79,225.14,14478.0,204.6861,204.9773,204.5678,204.8863,14478.0
2021-05-05 14:15:00,225.12,225.22,224.98,225.05,8109.0,204.8681,204.9591,204.7407,204.8044,8109.0
2021-05-05 14:20:00,224.97,225.0,224.72,224.93,13774.0,204.7316,204.7589,204.5041,204.6952,13774.0
2021-05-05 14:25:00,224.95,225.03,224.84,224.98,9258.0,204.7134,204.7862,204.6133,204.7407,9258.0
2021-05-05 14:30:00,224.97,225.19,224.96,225.12,19736.0,204.7316,204.9318,204.7225,204.8681,19736.0
2021-05-05 14:35:00,225.11,225.13,224.81,224.84,11088.0,204.859,204.8772,204.586,204.6133,11088.0
2021-05-05 14:40:00,224.82,224.85,224.67,224.72,16559.0,204.5951,204.6224,204.4586,204.5041,16559.0
2021-05-05 14:45:00,224.7,224.92,224.66,224.84,19479.0,204.4859,204.6861,204.4495,204.6133,19479.0
2021-05-05 14:50:00,224.8,224.83,224.6,224.67,19088.0,204.5769,204.6042,204.3949,204.4586,19088.0
2021-05-05 14:55:00,224.64,224.83,224.54,224.67,12700.0,204.4313,204.6042,204.3403,204.4586,12700.0
2021-05-05 15:00:00,224.62,224.7,224.3,224.51,16019.0,204.4131,204.4859,204.1218,204.313,16019.0
2021-05-05 15:05:00,224.5,224.6,224.22,224.31,17926.0,204.3039,204.3949,204.049,204.1309,17926.0
2021-05-05 15:10:00,224.28,224.39,224.19,224.36,15689.0,204.1036,204.2038,204.0217,204.1765,15689.0
2021-05-05 15:15:00,224.32,224.4,224.14,224.24,13047.0,204.14,204.2129,203.9762,204.0672,13047.0
2021-05-05 15:20:00,224.23,224.25,223.94,223.98,16025.0,204.0581,204.0763,203.7942,203.8306,16025.0
2021-05-05 15:25:00,223.97,224.21,223.91,224.1,19155.0,203.8215,204.0399,203.7669,203.9398,19155.0
2021-05-05 15:30:00,224.1,224.1,223.81,223.81,34279.0,203.9398,203.9398,203.6759,203.6759,34279.0
2021-05-05 15:35:00,223.82,224.01,223.8,223.86,30893.0,203.685,203.8579,203.6668,203.7214,30893.0
2021-05-05 15:40:00,223.86,224.0,223.63,223.96,40285.0,203.7214,203.8488,203.5121,203.8124,40285.0
2021-05-05 15:45:00,223.98,224.1,223.52,223.56,35883.0,203.8306,203.9398,203.412,203.4484,35883.0
2021-05-05 15:50:00,223.58,223.69,223.3,223.65,64637.0,203.4666,203.5667,203.2118,203.5303,64637.0
2021-05-05 15:55:00,223.64,223.72,223.3,223.69,125251.0,203.5212,203.594,203.2118,203.5667,125251.0
2021-05-06 09:30:00,224.48,224.86,224.19,224.6,41731.0,204.2857,204.6315,204.0217,204.3949,41731.0
2021-05-06 09:35:00,224.89,225.53,224.73,225.4,20875.0,204.6588,205.2412,204.5132,205.1229,20875.0
2021-05-06 09:40:00,225.34,225.42,224.11,224.59,32776.0,205.0683,205.1411,203.9489,204.3858,32776.0
2021-05-06 09:45:00,224.58,224.97,224.52,224.62,26783.0,204.3767,204.7316,204.3221,204.4131,26783.0
2021-05-06 09:50:00,224.63,225.58,224.59,225.55,17369.0,204.4222,205.2867,204.3858,205.2594,17369.0
2021-05-06 09:55:00,225.49,225.79,225.31,225.41,29456.0,205.2048,205.4778,205.041,205.132,29456.0
2021-05-06 10:00:00,225.33,225.55,225.12,225.4,18175.0,205.0592,205.2594,204.8681,205.1229,18175.0
2021-05-06 10:05:00,225.45,225.82,225.34,225.71,21914.0,205.1684,205.5051,205.0683,205.405,21914.0
2021-05-06 10:10:00,225.7,225.87,225.46,225.78,15014.0,205.3959,205.5506,205.1775,205.4687,15014.0
2021-05-06 10:15:00,225.76,225.76,225.01,225.3,25232.0,205.4505,205.4505,204.768,205.0319,25232.0
2021-05-06 10:20:00,225.35,225.38,225.22,225.26,9299.0,205.0774,205.1047,204.9591,204.9955,9299.0
2021-05-06 10:25:00,225.25,225.31,225.1,225.14,12093.0,204.9864,205.041,204.8499,204.8863,12093.0
2021-05-06 10:30:00,225.12,225.61,225.1,225.61,19233.0,204.8681,205.314,204.8499,205.314,19233.0
2021-05-06 10:35:00,225.64,225.83,225.45,225.72,16506.0,205.3413,205.5142,205.1684,205.4141,16506.0
2021-05-06 10:40:00,225.75,226.06,225.62,225.93,14582.0,205.4414,205.7235,205.3231,205.6052,14582.0
2021-05-06 10:45:00,225.93,226.02,225.65,225.65,11481.0,205.6052,205.6871,205.3504,205.3504,11481.0
2021-05-06 10:50:00,225.69,226.0,225.68,225.89,9939.0,205.3868,205.6689,205.3777,205.5688,9939.0
2021-05-06 10:55:00,225.93,226.1,225.84,226.1,5897.0,205.6052,205.7599,205.5233,205.7599,5897.0
2021-05-06 11:00:00,226.04,226.24,225.88,225.88,10835.0,205.7053,205.8873,205.5597,205.5597,10835.0
2021-05-06 11:05:00,225.88,225.88,225.38,225.51,5729.0,205.5597,205.5597,205.1047,205.223,5729.0
2021-05-06 11:10:00,225.49,225.59,225.43,225.51,3981.0,205.2048,205.2958,205.1502,205.223,3981.0
2021-05-06 11:15:00,225.54,225.86,225.38,225.84,11307.0,205.2503,205.5415,205.1047,205.5233,11307.0
2021-05-06 11:20:00,225.75,225.83,225.49,225.58,6629.0,205.4414,205.5142,205.2048,205.2867,6629.0
2021-05-06 11:25:00,225.53,225.79,225.26,225.47,10388.0,205.2412,205.4778,204.9955,205.1866,10388.0
2021-05-06 11:30:00,225.53,225.76,225.47,225.76,6778.0,205.2412,205.4505,205.1866,205.4505,6778.0
2021-05-06 11:35:00,225.7,225.82,225.46,225.81,6109.0,205.3959,205.5051,205.1775,205.496,6109.0
2021-05-06 11:40:00,225.81,226.02,225.67,225.93,7449.0,205.496,205.6871,205.3686,205.6052,7449.0
2021-05-06 11:45:00,225.9,226.3,225.89,226.23,6914.0,205.5779,205.9419,205.5688,205.8782,6914.0
2021-05-06 11:50:00,226.26,226.38,225.99,226.0,7830.0,205.9055,206.0147,205.6598,205.6689,7830.0
2021-05-06 11:55:00,225.93,225.93,225.68,225.78,4576.0,205.6052,205.6052,205.3777,205.4687,4576.0
2021-05-06 12:00:00,225.72,225.75,225.52,225.59,7935.0,205.4141,205.4414,205.2321,205.2958,7935.0
2021-05-06 12:05:00,225.56,225.65,225.46,225.57,8537.0,205.2685,205.3504,205.1775,205.2776,8537.0
2021-05-06 12:10:00,225.57,225.6,225.35,225.41,11054.0,205.2776,205.3049,205.0774,205.132,11054.0
2021-05-06 12:15:00,225.41,225.55,225.36,225.53,7271.0,205.132,205.2594,205.0865,205.2412,7271.0
2021-05-06 12:20:00,225.51,225.65,225.48,225.63,8711.0,205.223,205.3504,205.1957,205.3322,8711.0
2021-05-06 12:25:00,225.6,225.83,225.6,225.77,7055.0,205.3049,205.5142,205.3049,205.4596,7055.0
2021-05-06 12:30:00,225.78,225.78,225.49,225.54,5932.0,205.4687,205.4687,205.2048,205.2503,5932.0
2021-05-06 12:35:00,225.46,225.49,225.28,225.37,9509.0,205.1775,205.2048,205.0137,205.0956,9509.0
2021-05-06 12:40:00,225.43,225.67,225.4,225.67,6807.0,205.1502,205.3686,205.1229,205.3686,6807.0
2021-05-06 12:45:00,225.65,225.67,225.56,225.61,5522.0,205.3504,205.3686,205.2685,205.314,5522.0
2021-05-06 12:50:00,225.62,225.62,225.45,225.5,4947.0,205.3231,205.3231,205.1684,205.2139,4947.0
2021-05-06 12:55:00,225.46,225.51,225.28,225.35,8016.0,205.1775,205.223,205.0137,205.0774,8016.0
2021-05-06 13:00:00,225.37,225.55,225.35,225.48,10184.0,205.0956,205.2594,205.0774,205.1957,10184.0
2021-05-06 13:05:00,225.52,225.67,225.41,225.67,4312.0,205.2321,205.3686,205.132,205.3686,4312.0
2021-05-06 13:10:00,225.65,225.87,225.56,225.71,17946.0,205.3504,205.5506,205.2685,205.405,17946.0
2021-05-06 13:15:00,225.76,225.76,225.51,225.73,8426.0,205.4505,205.4505,205.223,205.4232,8426.0
2021-05-06 13:20:00,225.72,225.85,225.65,225.83,8115.0,205.4141,205.5324,205.3504,205.5142,8115.0
2021-05-06 13:25:00,225.84,225.88,225.72,225.85,3837.0,205.5233,205.5597,205.4141,205.5324,3837.0
2021-05-06 13:30:00,225.96,226.0,225.85,225.92,4292.0,205.6325,205.6689,205.5324,205.5961,4292.0
2021-05-06 13:35:00,225.93,226.08,225.9,226.01,11749.0,205.6052,205.7417,205.5779,205.678,11749.0
2021-05-06 13:40:00,226.04,226.12,225.87,225.97,7748.0,205.7053,205.7781,205.5506,205.6416,7748.0
2021-05-06 13:45:00,226.07,226.1,225.89,226.0,6844.0,205.7326,205.7599,205.5688,205.6689,6844.0
2021-05-06 13:50:00,226.08,226.09,225.79,225.84,10105.0,205.7417,205.7508,205.4778,205.5233,10105.0
2021-05-06 13:55:00,225.76,225.91,225.64,225.64,5200.0,205.4505,205.587,205.3413,205.3413,5200.0
2021-05-06 14:00:00,225.64,225.82,225.58,225.82,14112.0,205.3413,205.5051,205.2867,205.5051,14112.0
2021-05-06 14:05:00,225.83,226.06,225.78,226.04,10481.0,205.5142,205.7235,205.4687,205.7053,10481.0
2021-05-06 14:10:00,226.05,226.07,225.7,225.9,11026.0,205.7144,205.7326,205.3959,205.5779,11026.0
2021-05-06 14:15:00,225.94,226.05,225.75,225.88,5887.0,205.6143,205.7144,205.4414,205.5597,5887.0
2021-05-06 14:20:00,225.84,226.09,225.66,226.09,7140.0,205.5233,205.7508,205.3595,205.7508,7140.0
2021-05-06 14:25:00,226.06,226.1,225.77,225.84,9360.0,205.7235,205.7599,205.4596,205.5233,9360.0
2021-05-06 14:30:00,225.89,225.96,225.72,225.96,6003.0,205.5688,205.6325,205.4141,205.6325,6003.0
2021-05-06 14:35:00,225.88,226.01,225.8,225.88,6937.0,205.5597,205.678,205.4869,205.5597,6937.0
2021-05-06 14:40:00,225.86,225.9,225.53,225.68,6711.0,205.5415,205.5779,205.2412,205.3777,6711.0
2021-05-06 14:45:00,225.73,225.89,225.7,225.72,6053.0,205.4232,205.5688,205.3959,205.4141,6053.0
2021-05-06 14:50:00,225.73,225.8,225.66,225.8,9918.0,205.4232,205.4869,205.3595,205.4869,9918.0
2021-05-06 14:55:00,225.77,225.98,225.77,225.89,7960.0,205.4596,205.6507,205.4596,205.5688,7960.0
2021-05-06 15:00:00,225.92,225.98,225.62,225.77,8333.0,205.5961,205.6507,205.3231,205.4596,8333.0
2021-05-06 15:05:00,225.79,225.8,225.59,225.65,9843.0,205.4778,205.4869,205.2958,205.3504,9843.0
2021-05-06 15:10:00,225.64,225.85,225.59,225.66,13527.0,205.3413,205.5324,205.2958,205.3595,13527.0
2021-05-06 15:15:00,225.69,225.7,225.46,225.62,14196.0,205.3868,205.3959,205.1775,205.3231,14196.0
2021-05-06 15:20:00,225.61,225.94,225.55,225.8,17773.0,205.314,205.6143,205.2594,205.4869,17773.0
2021-05-06 15:25:00,225.83,226.12,225.78,226.03,16196.0,205.5142,205.7781,205.4687,205.6962,16196.0
2021-05-06 15:30:00,226.09,226.39,226.04,226.38,17632.0,205.7508,206.0238,205.7053,206.0147,17632.0
2021-05-06 15:35:00,226.41,226.56,226.26,226.53,16345.0,206.042,206.1785,205.9055,206.1512,16345.0
2021-05-06 15:40:00,226.57,226.96,226.52,226.87,29761.0,206.1876,206.5426,206.1421,206.4606,29761.0
2021-05-06 15:45:00,226.88,227.05,226.61,226.61,44146.0,206.4697,206.6245,206.224,206.224,44146.0
2021-05-06 15:50:00,226.66,227.21,226.66,227.04,66157.0,206.2695,206.7701,206.2695,206.6154,66157.0
2021-05-06 15:55:00,227.05,227.35,226.87,227.25,67596.0,206.6245,206.8975,206.4606,206.8065,67596.0
2021-05-07 09:30:00,227.73,227.73,226.01,226.19,55879.0,207.2433,207.2433,205.678,205.8418,55879.0
2021-05-07 09:35:00,226.42,227.23,226.41,227.05,5865.0,206.0511,206.7883,206.042,206.6245,5865.0
2021-05-07 09:40:00,227.07,227.42,226.88,227.04,16204.0,206.6427,206.9612,206.4697,206.6154,16204.0
2021-05-07 09:45:00,227.13,227.54,226.81,227.48,23153.0,206.6973,207.0704,206.406,207.0158,23153.0
2021-05-07 09:50:00,227.48,227.59,227.2,227.49,7691.0,207.0158,207.1159,206.761,207.0249,7691.0
2021-05-07 09:55:00,227.47,227.73,227.23,227.23,4302.0,207.0067,207.2433,206.7883,206.7883,4302.0
2021-05-07 10:00:00,227.3,227.9,227.29,227.34,21244.0,206.852,207.398,206.8429,206.8884,21244.0
2021-05-07 10:05:00,227.42,227.77,227.32,227.77,11764.0,206.9612,207.2797,206.8702,207.2797,11764.0
2021-05-07 10:10:00,227.71,227.81,227.56,227.62,7653.0,207.2251,207.3161,207.0886,207.1432,7653.0
2021-05-07 10:15:00,227.65,227.8,227.55,227.68,7634.0,207.1705,207.307,207.0795,207.1978,7634.0
2021-05-07 10:20:00,227.66,227.86,227.6,227.74,10668.0,207.1796,207.3616,207.125,207.2524,10668.0
2021-05-07 10:25:00,227.8,228.04,227.77,227.95,15143.0,207.307,207.5254,207.2797,207.4435,15143.0
2021-05-07 10:30:00,228.0,228.18,227.94,228.08,11385.0,207.489,207.6528,207.4344,207.5618,11385.0
2021-05-07 10:35:00,228.11,228.32,228.04,228.25,14309.0,207.5891,207.7802,207.5254,207.7165,14309.0
2021-05-07 10:40:00,228.24,228.41,228.15,228.37,19153.0,207.7074,207.8621,207.6255,207.8257,19153.0
2021-05-07 10:45:00,228.38,228.45,228.25,228.34,14999.0,207.8348,207.8985,207.7165,207.7984,14999.0
2021-05-07 10:50:00,228.34,228.67,228.28,228.52,16951.0,207.7984,208.0987,207.7438,207.9622,16951.0
2021-05-07 10:55:00,228.5,228.67,228.39,228.42,8667.0,207.944,208.0987,207.8439,207.8712,8667.0
2021-05-07 11:00:00,228.46,228.72,228.46,228.64,11513.0,207.9076,208.1442,207.9076,208.0714,11513.0
2021-05-07 11:05:00,228.64,228.99,228.61,228.87,15264.0,208.0714,208.3899,208.0441,208.2807,15264.0
2021-05-07 11:10:00,228.86,229.06,228.78,229.05,16404.0,208.2716,208.4536,208.1988,208.4445,16404.0
2021-05-07 11:15:00,229.0,229.29,228.96,229.16,13881.0,208.399,208.6629,208.3626,208.5446,13881.0
2021-05-07 11:20:00,229.1,229.12,228.93,229.08,14367.0,208.49,208.5082,208.3353,208.4718,14367.0
2021-05-07 11:25:00,229.07,229.36,228.97,229.31,9743.0,208.4627,208.7266,208.3717,208.6811,9743.0
2021-05-07 11:30:00,229.25,229.43,229.21,229.31,9844.0,208.6265,208.7904,208.5901,208.6811,9844.0
2021-05-07 11:35:00,229.31,229.38,229.15,229.27,12244.0,208.6811,208.7448,208.5355,208.6447,12244.0
2021-05-07 11:40:00,229.28,229.49,229.27,229.3,10260.0,208.6538,208.845,208.6447,208.672,10260.0
2021-05-07 11:45:00,229.28,229.29,228.96,229.11,13974.0,208.6538,208.6629,208.3626,208.4991,13974.0
2021-05-07 11:50:00,229.09,229.14,228.95,229.05,11938.0,208.4809,208.5264,208.3535,208.4445,11938.0
2021-05-07 11:55:00,229.05,229.05,228.85,229.0,12429.0,208.4445,208.4445,208.2625,208.399,12429.0
2021-05-07 12:00:00,229.0,229.15,228.94,229.01,29791.0,208.399,208.5355,208.3444,208.4081,29791.0
2021-05-07 12:05:00,229.0,229.11,228.92,229.09,8638.0,208.399,208.4991,208.3262,208.4809,8638.0
2021-05-07 12:10:00,229.09,229.09,228.85,228.86,11310.0,208.4809,208.4809,208.2625,208.2716,11310.0
2021-05-07 12:15:00,228.82,228.82,228.59,228.59,6420.0,208.2352,208.2352,208.0259,208.0259,6420.0
2021-05-07 12:20:00,228.58,228.7,228.5,228.66,8896.0,208.0168,208.126,207.944,208.0896,8896.0
2021-05-07 12:25:00,228.67,228.74,228.62,228.74,7584.0,208.0987,208.1624,208.0532,208.1624,7584.0
2021-05-07 12:30:00,228.75,228.86,228.63,228.83,9316.0,208.1715,208.2716,208.0623,208.2443,9316.0
2021-05-07 12:35:00,228.82,228.92,228.68,228.92,13634.0,208.2352,208.3262,208.1078,208.3262,13634.0
2021-05-07 12:40:00,228.96,229.09,228.96,229.09,6311.0,208.3626,208.4809,208.3626,208.4809,6311.0
2021-05-07 12:45:00,229.1,229.17,228.93,229.09,9810.0,208.49,208.5537,208.3353,208.4809,9810.0
2021-05-07 12:50:00,229.12,229.13,228.97,229.03,9612.0,208.5082,208.5173,208.3717,208.4263,9612.0
2021-05-07 12:55:00,229.02,229.3,229.02,229.18,8493.0,208.4172,208.672,208.4172,208.5628,8493.0
2021-05-07 13:00:00,229.21,229.45,229.14,229.39,10862.0,208.5901,208.8086,208.5264,208.7539,10862.0
2021-05-07 13:05:00,229.36,229.55,229.34,229.55,12451.0,208.7266,208.8996,208.7084,208.8996,12451.0
2021-05-07 13:10:00,229.53,229.54,229.2,229.31,32712.0,208.8814,208.8905,208.581,208.6811,32712.0
2021-05-07 13:15:00,229.38,229.58,229.32,229.45,10877.0,208.7448,208.9269,208.6902,208.8086,10877.0
2021-05-07 13:20:00,229.42,229.59,229.36,229.59,10469.0,208.7812,208.936,208.7266,208.936,10469.0
2021-05-07 13:25:00,229.56,229.56,229.37,229.43,8569.0,208.9087,208.9087,208.7357,208.7904,8569.0
2021-05-07 13:30:00,229.44,229.65,229.44,229.6,5624.0,208.7995,208.9906,208.7995,208.9451,5624.0
2021-05-07 13:35:00,229.61,229.63,229.55,229.59,5428.0,208.9542,208.9724,208.8996,208.936,5428.0
2021-05-07 13:40:00,229.59,229.71,229.57,229.71,5501.0,208.936,209.0452,208.9178,209.0452,5501.0
2021-05-07 13:45:00,229.68,229.88,229.67,229.77,16441.0,209.0179,209.1999,209.0088,209.0998,16441.0
2021-05-07 13:50:00,229.75,229.88,229.72,229.81,10440.0,209.0816,209.1999,209.0543,209.1362,10440.0
2021-05-07 13:55:00,229.77,229.86,229.69,229.81,15598.0,209.0998,209.1817,209.027,209.1362,15598.0
2021-05-07 14:00:00,229.85,229.87,229.61,229.75,22637.0,209.1726,209.1908,208.9542,209.0816,22637.0
2021-05-07 14:05:00,229.79,229.94,229.75,229.91,13177.0,209.118,209.2545,209.0816,209.2272,13177.0
2021-05-07 14:10:00,229.89,229.89,229.75,229.81,16237.0,209.209,209.209,209.0816,209.1362,16237.0
2021-05-07 14:15:00,229.77,229.83,229.73,229.83,11152.0,209.0998,209.1544,209.0634,209.1544,11152.0
2021-05-07 14:20:00,229.81,229.86,229.74,229.86,10245.0,209.1362,209.1817,209.0725,209.1817,10245.0
2021-05-07 14:25:00,229.86,229.97,229.84,229.84,11211.0,209.1817,209.2818,209.1635,209.1635,11211.0
2021-05-07 14:30:00,229.86,229.92,229.81,229.84,11204.0,209.1817,209.2363,209.1362,209.1635,11204.0
2021-05-07 14:35:00,229.81,229.81,229.66,229.72,19385.0,209.1362,209.1362,208.9997,209.0543,19385.0
2021-05-07 14:40:00,229.67,229.67,229.19,229.23,14488.0,209.0088,209.0088,208.5719,208.6083,14488.0
2021-05-07 14:45:00,229.26,229.28,228.84,228.9,12325.0,208.6356,208.6538,208.2534,208.308,12325.0
2021-05-07 14:50:00,228.89,229.11,228.84,229.06,11407.0,208.2989,208.4991,208.2534,208.4536,11407.0
2021-05-07 14:55:00,229.07,229.08,228.91,229.01,16072.0,208.4627,208.4718,208.3171,208.4081,16072.0
2021-05-07 15:00:00,229.01,229.15,228.9,229.09,10327.0,208.4081,208.5355,208.308,208.4809,10327.0
2021-05-07 15:05:00,229.14,229.21,228.98,229.04,10443.0,208.5264,208.5901,208.3808,208.4354,10443.0
2021-05-07 15:10:00,229.08,229.1,228.9,229.05,16001.0,208.4718,208.49,208.308,208.4445,16001.0
2021-05-07 15:15:00,229.07,229.14,229.0,229.09,7363.0,208.4627,208.5264,208.399,208.4809,7363.0
2021-05-07 15:20:00,229.1,229.11,228.88,228.89,23263.0,208.49,208.4991,208.2898,208.2989,23263.0
2021-05-07 15:25:00,228.92,229.06,228.86,229.04,14726.0,208.3262,208.4536,208.2716,208.4354,14726.0
2021-05-07 15:30:00,229.08,229.18,228.95,229.05,15139.0,208.4718,208.5628,208.3535,208.4445,15139.0
2021-05-07 15:35:00,229.08,229.15,228.88,229.04,23946.0,208.4718,208.5355,208.2898,208.4354,23946.0
2021-05-07 15:40:00,229.05,229.19,228.98,229.1,21246.0,208.4445,208.5719,208.3808,208.49,21246.0
2021-05-07 15:45:00,229.1,229.27,229.05,229.27,30385.0,208.49,208.6447,208.4445,208.6447,30385.0
2021-05-07 15:50:00,229.26,229.53,229.24,229.4,42435.0,208.6356,208.8814,208.6174,208.763,42435.0
2021-05-07 15:55:00,229.42,229.59,229.25,229.48,95041.0,208.7812,208.936,208.6265,208.8359,95041.0
2021-05-10 09:30:00,230.13,231.26,230.0,230.52,62361.0,209.4274,210.4557,209.3091,209.7823,62361.0
2021-05-10 09:35:00,230.51,230.51,229.87,230.25,24854.0,209.7732,209.7732,209.1908,209.5366,24854.0
2021-05-10 09:40:00,230.34,230.81,230.09,230.56,13709.0,209.6185,210.0462,209.391,209.8187,13709.0
2021-05-10 09:45:00,230.39,230.43,230.02,230.22,7404.0,209.664,209.7004,209.3273,209.5093,7404.0
2021-05-10 09:50:00,230.4,230.44,230.06,230.36,5922.0,209.6731,209.7095,209.3637,209.6367,5922.0
2021-05-10 09:55:00,230.24,230.57,230.24,230.39,12103.0,209.5275,209.8278,209.5275,209.664,12103.0
2021-05-10 10:00:00,230.46,230.64,230.35,230.54,18086.0,209.7277,209.8915,209.6276,209.8005,18086.0
2021-05-10 10:05:00,230.5,230.7,230.34,230.68,14980.0,209.7641,209.9461,209.6185,209.9279,14980.0
2021-05-10 10:10:00,230.66,230.98,230.6,230.63,20122.0,209.9097,210.2009,209.8551,209.8824,20122.0
2021-05-10 10:15:00,230.8,230.81,230.22,230.23,7064.0,210.0371,210.0462,209.5093,209.5184,7064.0
2021-05-10 10:20:00,230.2,230.49,230.13,230.44,9005.0,209.4911,209.755,209.4274,209.7095,9005.0
2021-05-10 10:25:00,230.39,230.58,230.29,230.47,12304.0,209.664,209.8369,209.573,209.7368,12304.0
2021-05-10 10:30:00,230.49,230.8,230.26,230.8,56050.0,209.755,210.0371,209.5457,210.0371,56050.0
2021-05-10 10:35:00,230.77,230.82,230.62,230.74,11286.0,210.0098,210.0553,209.8733,209.9825,11286.0
2021-05-10 10:40:00,230.69,230.73,229.74,229.76,49642.0,209.937,209.9734,209.0725,209.0907,49642.0
2021-05-10 10:45:00,229.76,229.88,229.46,229.55,21776.0,209.0907,209.1999,208.8177,208.8996,21776.0
2021-05-10 10:50:00,229.54,229.54,229.12,229.19,22359.0,208.8905,208.8905,208.5082,208.5719,22359.0
2021-05-10 10:55:00,229.24,229.67,229.16,229.57,19702.0,208.6174,209.0088,208.5446,208.9178,19702.0
2021-05-10 11:00:00,229.69,230.16,229.59,230.16,11462.0,209.027,209.4547,208.936,209.4547,11462.0
2021-05-10 11:05:00,230.12,230.55,230.1,230.55,9585.0,209.4183,209.8096,209.4001,209.8096,9585.0
2021-05-10 11:10:00,230.49,230.65,230.38,230.38,12932.0,209.755,209.9006,209.6549,209.6549,12932.0
2021-05-10 11:15:00,230.43,230.71,230.43,230.7,11137.0,209.7004,209.9552,209.7004,209.9461,11137.0
2021-05-10 11:20:00,230.78,231.02,230.73,230.86,7140.0,210.0189,210.2373,209.9734,210.0917,7140.0
2021-05-10 11:25:00,230.84,230.93,230.78,230.9,4237.0,210.0735,210.1554,210.0189,210.1281,4237.0
2021-05-10 11:30:00,230.93,231.05,230.89,230.92,8012.0,210.1554,210.2646,210.119,210.1463,8012.0
2021-05-10 11:35:00,230.89,230.9,230.47,230.7,12017.0,210.119,210.1281,209.7368,209.9461,12017.0
2021-05-10 11:40:00,230.68,230.77,230.54,230.63,9653.0,209.9279,210.0098,209.8005,209.8824,9653.0
2021-05-10 11:45:00,230.7,230.7,230.4,230.45,7880.0,209.9461,209.9461,209.6731,209.7186,7880.0
2021-05-10 11:50:00,230.43,230.46,230.25,230.35,13483.0,209.7004,209.7277,209.5366,209.6276,13483.0
2021-05-10 11:55:00,230.33,230.64,230.33,230.58,10421.0,209.6094,209.8915,209.6094,209.8369,10421.0
2021-05-10 12:00:00,230.59,230.74,230.44,230.73,5310.0,209.846,209.9825,209.7095,209.9734,5310.0
2021-05-10 12:05:00,230.77,230.83,230.55,230.63,4705.0,210.0098,210.0644,209.8096,209.8824,4705.0
2021-05-10 12:10:00,230.64,230.86,230.62,230.77,4122.0,209.8915,210.0917,209.8733,210.0098,4122.0
2021-05-10 12:15:00,230.76,230.86,230.75,230.86,7889.0,210.0007,210.0917,209.9916,210.0917,7889.0
2021-05-10 12:20:00,230.83,231.01,230.79,230.89,6008.0,210.0644,210.2282,210.028,210.119,6008.0
2021-05-10 12:25:00,230.86,230.86,230.39,230.39,1900.0,210.0917,210.0917,209.664,209.664,1900.0
2021-05-10 12:30:00,230.31,230.66,230.31,230.65,9852.0,209.5912,209.9097,209.5912,209.9006,9852.0
2021-05-10 12:35:00,230.61,230.61,230.45,230.53,5068.0,209.8642,209.8642,209.7186,209.7914,5068.0
2021-05-10 12:40:00,230.42,230.47,230.3,230.34,4264.0,209.6913,209.7368,209.5821,209.6185,4264.0
2021-05-10 12:45:00,230.35,230.35,230.23,230.32,2996.0,209.6276,209.6276,209.5184,209.6003,2996.0
2021-05-10 12:50:00,230.26,230.49,230.26,230.48,5937.0,209.5457,209.755,209.5457,209.7459,5937.0
2021-05-10 12:55:00,230.52,230.62,230.41,230.56,17271.0,209.7823,209.8733,209.6822,209.8187,17271.0
2021-05-10 13:00:00,230.59,230.75,230.49,230.73,12423.0,209.846,209.9916,209.755,209.9734,12423.0
2021-05-10 13:05:00,230.74,230.92,230.74,230.86,7435.0,209.9825,210.1463,209.9825,210.0917,7435.0
2021-05-10 13:10:00,230.86,230.96,230.6,230.65,9635.0,210.0917,210.1827,209.8551,209.9006,9635.0
2021-05-10 13:15:00,230.65,230.8,230.64,230.77,16170.0,209.9006,210.0371,209.8915,210.0098,16170.0
2021-05-10 13:20:00,230.8,230.97,230.58,230.63,12088.0,210.0371,210.1918,209.8369,209.8824,12088.0
2021-05-10 13:25:00,230.66,230.77,230.66,230.71,6210.0,209.9097,210.0098,209.9097,209.9552,6210.0
2021-05-10 13:30:00,230.73,230.97,230.65,230.92,16997.0,209.9734,210.1918,209.9006,210.1463,16997.0
2021-05-10 13:35:00,230.94,230.94,230.59,230.75,11469.0,210.1645,210.1645,209.846,209.9916,11469.0
2021-05-10 13:40:00,230.78,230.78,230.56,230.64,5621.0,210.0189,210.0189,209.8187,209.8915,5621.0
2021-05-10 13:45:00,230.65,230.8,230.64,230.8,4944.0,209.9006,210.0371,209.8915,210.0371,4944.0
2021-05-10 13:50:00,230.84,230.84,230.59,230.63,6958.0,210.0735,210.0735,209.846,209.8824,6958.0
2021-05-10 13:55:00,230.72,230.75,230.57,230.57,9520.0,209.9643,209.9916,209.8278,209.8278,9520.0
2021-05-10 14:00:00,230.59,230.59,230.26,230.35,6065.0,209.846,209.846,209.5457,209.6276,6065.0
2021-05-10 14:05:00,230.35,230.35,230.18,230.35,5117.0,209.6276,209.6276,209.4729,209.6276,5117.0
2021-05-10 14:10:00,230.36,230.43,230.29,230.32,6009.0,209.6367,209.7004,209.573,209.6003,6009.0
2021-05-10 14:15:00,230.26,230.26,229.72,229.75,14103.0,209.5457,209.5457,209.0543,209.0816,14103.0
2021-05-10 14:20:00,229.76,229.81,229.44,229.72,7877.0,209.0907,209.1362,208.7995,209.0543,7877.0
2021-05-10 14:25:00,229.62,229.71,229.37,229.52,7260.0,208.9633,209.0452,208.7357,208.8723,7260.0
2021-05-10 14:30:00,229.45,229.47,229.15,229.36,20216.0,208.8086,208.8268,208.5355,208.7266,20216.0
2021-05-10 14:35:00,229.28,229.28,229.0,229.0,10903.0,208.6538,208.6538,208.399,208.399,10903.0
2021-05-10 14:40:00,229.01,229.12,228.92,229.02,8294.0,208.4081,208.5082,208.3262,208.4172,8294.0
2021-05-10 14:45:00,229.04,229.16,228.95,228.95,7214.0,208.4354,208.5446,208.3535,208.3535,7214.0
2021-05-10 14:50:00,228.93,228.93,228.67,228.83,12360.0,208.3353,208.3353,208.0987,208.2443,12360.0
2021-05-10 14:55:00,228.79,228.85,228.63,228.8,18514.0,208.2079,208.2625,208.0623,208.217,18514.0
2021-05-10 15:00:00,228.77,228.81,228.6,228.68,11295.0,208.1897,208.2261,208.035,208.1078,11295.0
2021-05-10 15:05:00,228.65,228.83,228.52,228.77,7647.0,208.0805,208.2443,207.9622,208.1897,7647.0
2021-05-10 15:10:00,228.85,229.26,228.81,229.26,7488.0,208.2625,208.6356,208.2261,208.6356,7488.0
2021-05-10 15:15:00,229.23,229.26,228.8,228.97,10793.0,208.6083,208.6356,208.217,208.3717,10793.0
2021-05-10 15:20:00,228.93,229.04,228.77,229.0,7986.0,208.3353,208.4354,208.1897,208.399,7986.0
2021-05-10 15:25:00,229.02,229.08,228.94,229.03,11003.0,208.4172,208.4718,208.3444,208.4263,11003.0
2021-05-10 15:30:00,229.0,229.0,228.65,228.91,17885.0,208.399,208.399,208.0805,208.3171,17885.0
2021-05-10 15:35:00,228.95,228.95,228.61,228.74,16250.0,208.3535,208.3535,208.0441,208.1624,16250.0
2021-05-10 15:40:00,228.82,229.09,228.69,229.06,17191.0,208.2352,208.4809,208.1169,208.4536,17191.0
2021-05-10 15:45:00,229.06,229.25,228.78,228.87,37889.0,208.4536,208.6265,208.1988,208.2807,37889.0
2021-05-10 15:50:00,228.9,228.95,228.54,228.62,34970.0,208.308,208.3535,207.9804,208.0532,34970.0
2021-05-10 15:55:00,228.67,228.85,228.24,228.35,77655.0,208.0987,208.2625,207.7074,207.8075,77655.0
2021-05-11 09:30:00,226.81,226.98,226.06,226.5,56825.0,206.406,206.5608,205.7235,206.1239,56825.0
2021-05-11 09:35:00,226.68,227.0,226.18,226.74,19884.0,206.2877,206.579,205.8327,206.3423,19884.0
2021-05-11 09:40:00,226.74,227.3,225.68,227.15,12148.0,206.3423,206.852,205.3777,206.7155,12148.0
2021-05-11 09:45:00,227.05,227.23,226.76,227.15,14364.0,206.6245,206.7883,206.3605,206.7155,14364.0
2021-05-11 09:50:00,227.28,227.74,227.14,227.32,19816.0,206.8338,207.2524,206.7064,206.8702,19816.0
2021-05-11 09:55:00,227.31,227.63,227.18,227.37,14475.0,206.8611,207.1523,206.7428,206.9157,14475.0
2021-05-11 10:00:00,227.42,227.81,227.33,227.52,14139.0,206.9612,207.3161,206.8793,207.0522,14139.0
2021-05-11 10:05:00,227.54,227.55,226.71,226.74,17260.0,207.0704,207.0795,206.315,206.3423,17260.0
2021-05-11 10:10:00,226.67,226.93,226.62,226.8,22078.0,206.2786,206.5153,206.2331,206.3969,22078.0
2021-05-11 10:15:00,226.74,226.9,226.04,226.19,17414.0,206.3423,206.488,205.7053,205.8418,17414.0
2021-05-11 10:20:00,226.21,226.44,225.35,225.35,25070.0,205.86,206.0693,205.0774,205.0774,25070.0
2021-05-11 10:25:00,225.28,225.45,224.86,225.27,28288.0,205.0137,205.1684,204.6315,205.0046,28288.0
2021-05-11 10:30:00,225.27,225.35,224.91,225.05,9485.0,205.0046,205.0774,204.677,204.8044,9485.0
2021-05-11 10:35:00,225.18,225.18,224.38,224.67,14017.0,204.9227,204.9227,204.1947,204.4586,14017.0
2021-05-11 10:40:00,224.66,224.88,224.38,224.51,12109.0,204.4495,204.6497,204.1947,204.313,12109.0
2021-05-11 10:45:00,224.42,224.52,223.86,224.35,29504.0,204.2311,204.3221,203.7214,204.1673,29504.0
2021-05-11 10:50:00,224.34,224.77,224.27,224.68,8343.0,204.1582,204.5496,204.0945,204.4677,8343.0
2021-05-11 10:55:00,224.73,224.97,224.7,224.71,19655.0,204.5132,204.7316,204.4859,204.495,19655.0
2021-05-11 11:00:00,224.7,224.98,224.54,224.6,5986.0,204.4859,204.7407,204.3403,204.3949,5986.0
2021-05-11 11:05:00,224.48,224.72,224.18,224.63,10770.0,204.2857,204.5041,204.0126,204.4222,10770.0
2021-05-11 11:10:00,224.61,224.7,224.29,224.49,6999.0,204.404,204.4859,204.1127,204.2948,6999.0
2021-05-11 11:15:00,224.49,225.31,224.32,225.31,10834.0,204.2948,205.041,204.14,205.041,10834.0
2021-05-11 11:20:00,225.3,225.62,225.3,225.38,6635.0,205.0319,205.3231,205.0319,205.1047,6635.0
2021-05-11 11:25:00,225.55,225.97,225.49,225.97,4997.0,205.2594,205.6416,205.2048,205.6416,4997.0
2021-05-11 11:30:00,226.01,226.14,225.79,226.13,7884.0,205.678,205.7963,205.4778,205.7872,7884.0
2021-05-11 11:35:00,226.27,226.37,226.04,226.06,8694.0,205.9146,206.0056,205.7053,205.7235,8694.0
2021-05-11 11:40:00,225.92,225.93,225.68,225.68,7584.0,205.5961,205.6052,205.3777,205.3777,7584.0
2021-05-11 11:45:00,225.7,226.24,225.7,226.23,7449.0,205.3959,205.8873,205.3959,205.8782,7449.0
2021-05-11 11:50:00,226.15,226.35,226.01,226.33,6909.0,205.8054,205.9874,205.678,205.9692,6909.0
2021-05-11 11:55:00,226.48,226.61,226.33,226.35,8695.0,206.1057,206.224,205.9692,205.9874,8695.0
2021-05-11 12:00:00,226.28,226.38,226.08,226.25,5855.0,205.9237,206.0147,205.7417,205.8964,5855.0
2021-05-11 12:05:00,226.27,226.36,226.06,226.2,8216.0,205.9146,205.9965,205.7235,205.8509,8216.0
2021-05-11 12:10:00,226.17,226.25,226.07,226.23,4755.0,205.8236,205.8964,205.7326,205.8782,4755.0
2021-05-11 12:15:00,226.37,226.43,226.24,226.4,6445.0,206.0056,206.0602,205.8873,206.0329,6445.0
2021-05-11 12:20:00,226.39,226.43,226.14,226.3,4314.0,206.0238,206.0602,205.7963,205.9419,4314.0
2021-05-11 12:25:00,226.35,226.35,225.94,225.99,5224.0,205.9874,205.9874,205.6143,205.6598,5224.0
2021-05-11 12:30:00,225.98,225.98,225.52,225.59,9216.0,205.6507,205.6507,205.2321,205.2958,9216.0
2021-05-11 12:35:00,225.64,226.01,225.64,226.01,4027.0,205.3413,205.678,205.3413,205.678,4027.0
2021-05-11 12:40:00,225.99,226.0,225.63,225.63,5125.0,205.6598,205.6689,205.3322,205.3322,5125.0
2021-05-11 12:45:00,225.69,225.69,225.49,225.6,4091.0,205.3868,205.3868,205.2048,205.3049,4091.0
2021-05-11 12:50:00,225.65,225.65,225.38,225.39,6595.0,205.3504,205.3504,205.1047,205.1138,6595.0
2021-05-11 12:55:00,225.41,225.69,225.41,225.69,6747.0,205.132,205.3868,205.132,205.3868,6747.0
2021-05-11 13:00:00,225.68,225.93,225.57,225.91,10335.0,205.3777,205.6052,205.2776,205.587,10335.0
2021-05-11 13:05:00,225.92,225.98,225.73,225.92,5349.0,205.5961,205.6507,205.4232,205.5961,5349.0
2021-05-11 13:10:00,225.94,226.06,225.81,225.85,8000.0,205.6143,205.7235,205.496,205.5324,8000.0
2021-05-11 13:15:00,225.88,226.08,225.76,226.05,6757.0,205.5597,205.7417,205.4505,205.7144,6757.0
2021-05-11 13:20:00,226.14,226.31,226.07,226.31,5766.0,205.7963,205.951,205.7326,205.951,5766.0
2021-05-11 13:25:00,226.42,226.56,226.29,226.56,4056.0,206.0511,206.1785,205.9328,206.1785,4056.0
2021-05-11 13:30:00,226.61,226.72,226.55,226.71,4977.0,206.224,206.3241,206.1694,206.315,4977.0
2021-05-11 13:35:00,226.71,226.79,226.49,226.59,6651.0,206.315,206.3878,206.1148,206.2058,6651.0
2021-05-11 13:40:00,226.59,226.73,226.54,226.68,6713.0,206.2058,206.3332,206.1603,206.2877,6713.0
2021-05-11 13:45:00,226.68,226.86,226.67,226.74,6487.0,206.2877,206.4515,206.2786,206.3423,6487.0
2021-05-11 13:50:00,226.77,226.84,226.45,226.45,7458.0,206.3696,206.4333,206.0784,206.0784,7458.0
2021-05-11 13:55:00,226.47,226.81,226.47,226.77,2583.0,206.0966,206.406,206.0966,206.3696,2583.0
2021-05-11 14:00:00,226.93,227.11,226.81,227.0,12826.0,206.5153,206.6791,206.406,206.579,12826.0
2021-05-11 14:05:00,227.03,227.09,226.63,226.7,13331.0,206.6063,206.6609,206.2422,206.3059,13331.0
2021-05-11 14:10:00,226.74,226.74,226.22,226.35,9437.0,206.3423,206.3423,205.8691,205.9874,9437.0
2021-05-11 14:15:00,226.4,226.42,226.23,226.26,6640.0,206.0329,206.0511,205.8782,205.9055,6640.0
2021-05-11 14:20:00,226.32,226.53,226.27,226.44,7070.0,205.9601,206.1512,205.9146,206.0693,7070.0
2021-05-11 14:25:00,226.49,226.71,226.39,226.66,4457.0,206.1148,206.315,206.0238,206.2695,4457.0
2021-05-11 14:30:00,226.72,226.72,226.13,226.53,10073.0,206.3241,206.3241,205.7872,206.1512,10073.0
2021-05-11 14:35:00,226.54,226.64,226.36,226.42,5918.0,206.1603,206.2513,205.9965,206.0511,5918.0
2021-05-11 14:40:00,226.45,226.57,226.27,226.54,7892.0,206.0784,206.1876,205.9146,206.1603,7892.0
2021-05-11 14:45:00,226.5,226.84,226.45,226.83,6307.0,206.1239,206.4333,206.0784,206.4242,6307.0
2021-05-11 14:50:00,226.82,227.07,226.77,226.89,5201.0,206.4151,206.6427,206.3696,206.4788,5201.0
2021-05-11 14:55:00,226.92,226.96,226.71,226.86,5530.0,206.5062,206.5426,206.315,206.4515,5530.0
2021-05-11 15:00:00,226.95,226.96,226.78,226.85,5100.0,206.5335,206.5426,206.3787,206.4424,5100.0
2021-05-11 15:05:00,226.77,226.83,226.65,226.73,6392.0,206.3696,206.4242,206.2604,206.3332,6392.0
2021-05-11 15:10:00,226.74,226.83,226.35,226.35,5856.0,206.3423,206.4242,205.9874,205.9874,5856.0
2021-05-11 15:15:00,226.3,226.76,226.3,226.68,7135.0,205.9419,206.3605,205.9419,206.2877,7135.0
2021-05-11 15:20:00,226.75,226.81,226.7,226.76,7348.0,206.3514,206.406,206.3059,206.3605,7348.0
2021-05-11 15:25:00,226.76,227.01,226.68,226.68,8132.0,206.3605,206.5881,206.2877,206.2877,8132.0
2021-05-11 15:30:00,226.65,226.7,226.16,226.16,10084.0,206.2604,206.3059,205.8145,205.8145,10084.0
2021-05-11 15:35:00,226.14,226.24,225.8,225.95,17953.0,205.7963,205.8873,205.4869,205.6234,17953.0
2021-05-11 15:40:00,225.92,226.14,225.84,225.95,13813.0,205.5961,205.7963,205.5233,205.6234,13813.0
2021-05-11 15:45:00,225.94,226.76,225.94,226.76,21081.0,205.6143,206.3605,205.6143,206.3605,21081.0
2021-05-11 15:50:00,226.77,226.82,226.39,226.42,29222.0,206.3696,206.4151,206.0238,206.0511,29222.0
2021-05-11 15:55:00,226.42,226.61,226.08,226.6,65722.0,206.0511,206.224,205.7417,206.2149,65722.0
2021-05-12 09:30:00,225.88,226.34,225.5,225.84,43533.0,205.5597,205.9783,205.2139,205.5233,43533.0
2021-05-12 09:35:00,225.66,225.94,225.2,225.2,18490.0,205.3595,205.6143,204.9409,204.9409,18490.0
2021-05-12 09:40:00,225.35,225.35,224.85,224.93,13669.0,205.0774,205.0774,204.6224,204.6952,13669.0
2021-05-12 09:45:00,224.97,225.25,224.59,224.7,39413.0,204.7316,204.9864,204.3858,204.4859,39413.0
2021-05-12 09:50:00,224.81,225.27,224.65,224.94,30672.0,204.586,205.0046,204.4404,204.7043,30672.0
2021-05-12 09:55:00,224.88,225.23,224.88,225.08,20909.0,204.6497,204.9682,204.6497,204.8317,20909.0
2021-05-12 10:00:00,225.07,225.16,224.66,224.87,7896.0,204.8226,204.9045,204.4495,204.6406,7896.0
2021-05-12 10:05:00,224.92,225.34,224.84,224.89,12348.0,204.6861,205.0683,204.6133,204.6588,12348.0
2021-05-12 10:10:00,224.92,225.03,224.68,224.69,10554.0,204.6861,204.7862,204.4677,204.4768,10554.0
2021-05-12 10:15:00,224.74,224.92,224.67,224.77,10139.0,204.5223,204.6861,204.4586,204.5496,10139.0
2021-05-12 10:20:00,224.77,225.02,224.69,225.01,12014.0,204.5496,204.7771,204.4768,204.768,12014.0
2021-05-12 10:25:00,224.99,224.99,224.48,224.53,12772.0,204.7498,204.7498,204.2857,204.3312,12772.0
2021-05-12 10:30:00,224.56,224.67,224.12,224.17,9478.0,204.3585,204.4586,203.958,204.0035,9478.0
2021-05-12 10:35:00,224.23,224.73,224.21,224.43,44069.0,204.0581,204.5132,204.0399,204.2402,44069.0
2021-05-12 10:40:00,224.37,224.37,224.08,224.35,8534.0,204.1856,204.1856,203.9216,204.1673,8534.0
2021-05-12 10:45:00,224.29,224.29,223.86,223.88,9536.0,204.1127,204.1127,203.7214,203.7396,9536.0
2021-05-12 10:50:00,224.0,224.12,223.98,224.05,5914.0,203.8488,203.958,203.8306,203.8943,5914.0
2021-05-12 10:55:00,224.02,224.5,223.95,224.46,12880.0,203.867,204.3039,203.8033,204.2675,12880.0
2021-05-12 11:00:00,224.45,224.48,224.2,224.31,4640.0,204.2584,204.2857,204.0308,204.1309,4640.0
2021-05-12 11:05:00,224.27,224.45,224.06,224.39,8018.0,204.0945,204.2584,203.9034,204.2038,8018.0
2021-05-12 11:10:00,224.32,224.33,224.11,224.25,9054.0,204.14,204.1491,203.9489,204.0763,9054.0
2021-05-12 11:15:00,224.34,224.43,224.19,224.42,7755.0,204.1582,204.2402,204.0217,204.2311,7755.0
2021-05-12 11:20:00,224.38,224.39,223.9,223.9,5737.0,204.1947,204.2038,203.7578,203.7578,5737.0
2021-05-12 11:25:00,223.92,224.23,223.86,224.04,6222.0,203.776,204.0581,203.7214,203.8852,6222.0
2021-05-12 11:30:00,224.1,224.21,223.77,223.77,5015.0,203.9398,204.0399,203.6395,203.6395,5015.0
2021-05-12 11:35:00,223.82,223.91,223.69,223.88,13657.0,203.685,203.7669,203.5667,203.7396,13657.0
2021-05-12 11:40:00,223.8,224.1,223.55,224.1,12808.0,203.6668,203.9398,203.4393,203.9398,12808.0
2021-05-12 11:45:00,224.1,224.15,223.8,223.88,6290.0,203.9398,203.9853,203.6668,203.7396,6290.0
2021-05-12 11:50:00,223.85,223.85,223.36,223.41,5567.0,203.7123,203.7123,203.2664,203.3119,5567.0
2021-05-12 11:55:00,223.32,223.37,223.02,223.18,11373.0,203.23,203.2755,202.957,203.1026,11373.0
2021-05-12 12:00:00,223.2,223.25,223.0,223.01,14021.0,203.1208,203.1663,202.9388,202.9479,14021.0
2021-05-12 12:05:00,222.99,223.1,222.81,222.81,8113.0,202.9297,203.0298,202.7659,202.7659,8113.0
2021-05-12 12:10:00,222.82,222.87,222.47,222.48,12038.0,202.775,202.8205,202.4565,202.4656,12038.0
2021-05-12 12:15:00,222.54,222.81,222.3,222.76,13443.0,202.5202,202.7659,202.3018,202.7204,13443.0
2021-05-12 12:20:00,222.71,223.23,222.55,223.15,15446.0,202.6749,203.1481,202.5293,203.0753,15446.0
2021-05-12 12:25:00,223.15,223.34,222.87,223.0,18587.0,203.0753,203.2482,202.8205,202.9388,18587.0
2021-05-12 12:30:00,222.94,223.06,222.84,222.93,6298.0,202.8842,202.9934,202.7932,202.8751,6298.0
2021-05-12 12:35:00,222.94,223.04,222.63,222.66,10757.0,202.8842,202.9752,202.6021,202.6294,10757.0
2021-05-12 12:40:00,222.75,222.87,222.57,222.84,5949.0,202.7113,202.8205,202.5475,202.7932,5949.0
2021-05-12 12:45:00,222.75,222.89,222.59,222.68,5402.0,202.7113,202.8387,202.5657,202.6476,5402.0
2021-05-12 12:50:00,222.73,222.89,222.72,222.75,5745.0,202.6931,202.8387,202.684,202.7113,5745.0
2021-05-12 12:55:00,222.77,222.77,222.39,222.58,8781.0,202.7295,202.7295,202.3837,202.5566,8781.0
2021-05-12 13:00:00,222.55,222.99,222.45,222.97,9979.0,202.5293,202.9297,202.4383,202.9115,9979.0
2021-05-12 13:05:00,222.99,223.0,222.54,222.55,13967.0,202.9297,202.9388,202.5202,202.5293,13967.0
2021-05-12 13:10:00,222.53,222.94,222.53,222.85,11831.0,202.5111,202.8842,202.5111,202.8023,11831.0
2021-05-12 13:15:00,222.87,222.91,222.69,222.72,7868.0,202.8205,202.8569,202.6567,202.684,7868.0
2021-05-12 13:20:00,222.72,222.75,222.5,222.65,5411.0,202.684,202.7113,202.4838,202.6203,5411.0
2021-05-12 13:25:00,222.64,222.68,222.46,222.49,7124.0,202.6112,202.6476,202.4474,202.4747,7124.0
2021-05-12 13:30:00,222.47,222.55,222.32,222.38,5784.0,202.4565,202.5293,202.32,202.3746,5784.0
2021-05-12 13:35:00,222.37,222.81,222.37,222.67,13057.0,202.3655,202.7659,202.3655,202.6385,13057.0
2021-05-12 13:40:00,222.62,222.7,222.4,222.61,10068.0,202.593,202.6658,202.3928,202.5839,10068.0
2021-05-12 13:45:00,222.63,222.73,222.47,222.47,5016.0,202.6021,202.6931,202.4565,202.4565,5016.0
2021-05-12 13:50:00,222.47,222.72,222.32,222.66,8541.0,202.4565,202.684,202.32,202.6294,8541.0
2021-05-12 13:55:00,222.72,222.87,222.64,222.81,5910.0,202.684,202.8205,202.6112,202.7659,5910.0
2021-05-12 14:00:00,222.8,222.95,222.68,222.68,6648.0,202.7568,202.8933,202.6476,202.6476,6648.0
2021-05-12 14:05:00,222.63,222.8,222.53,222.64,8511.0,202.6021,202.7568,202.5111,202.6112,8511.0
2021-05-12 14:10:00,222.7,222.78,222.53,222.66,10690.0,202.6658,202.7386,202.5111,202.6294,10690.0
2021-05-12 14:15:00,222.65,222.66,222.43,222.51,9732.0,202.6203,202.6294,202.4201,202.4929,9732.0
2021-05-12 14:20:00,222.6,222.65,222.32,222.35,8668.0,202.5748,202.6203,202.32,202.3473,8668.0
2021-05-12 14:25:00,222.4,222.51,222.29,222.33,5270.0,202.3928,202.4929,202.2927,202.3291,5270.0
2021-05-12 14:30:00,222.28,222.47,222.14,222.41,14286.0,202.2836,202.4565,202.1562,202.4019,14286.0
2021-05-12 14:35:00,222.41,222.7,222.24,222.63,5783.0,202.4019,202.6658,202.2472,202.6021,5783.0
2021-05-12 14:40:00,222.47,223.02,222.47,222.98,25531.0,202.4565,202.957,202.4565,202.9206,25531.0
2021-05-12 14:45:00,223.02,223.41,222.99,223.37,28383.0,202.957,203.3119,202.9297,203.2755,28383.0
2021-05-12 14:50:00,223.36,223.57,223.33,223.4,22503.0,203.2664,203.4575,203.2391,203.3028,22503.0
2021-05-12 14:55:00,223.41,223.54,223.37,223.48,37056.0,203.3119,203.4302,203.2755,203.3756,37056.0
2021-05-12 15:00:00,223.4,223.48,223.24,223.31,11378.0,203.3028,203.3756,203.1572,203.2209,11378.0
2021-05-12 15:05:00,223.29,223.4,223.19,223.4,8730.0,203.2027,203.3028,203.1117,203.3028,8730.0
2021-05-12 15:10:00,223.38,223.38,222.93,223.07,15125.0,203.2846,203.2846,202.8751,203.0025,15125.0
2021-05-12 15:15:00,223.09,223.17,222.9,222.9,14156.0,203.0207,203.0935,202.8478,202.8478,14156.0
2021-05-12 15:20:00,222.96,223.05,222.42,222.42,17082.0,202.9024,202.9843,202.411,202.411,17082.0
2021-05-12 15:25:00,222.45,222.56,222.3,222.3,17933.0,202.4383,202.5384,202.3018,202.3018,17933.0
2021-05-12 15:30:00,222.31,222.58,222.15,222.48,34036.0,202.3109,202.5566,202.1653,202.4656,34036.0
2021-05-12 15:35:00,222.43,222.54,222.08,222.46,36380.0,202.4201,202.5202,202.1016,202.4474,36380.0
2021-05-12 15:40:00,222.47,222.86,222.33,222.81,26005.0,202.4565,202.8114,202.3291,202.7659,26005.0
2021-05-12 15:45:00,222.78,222.97,222.54,222.62,59425.0,202.7386,202.9115,202.5202,202.593,59425.0
2021-05-12 15:50:00,222.59,222.59,222.06,222.17,63409.0,202.5657,202.5657,202.0834,202.1835,63409.0
2021-05-12 15:55:00,222.18,222.39,221.9,221.95,165191.0,202.1926,202.3837,201.9378,201.9833,165191.0
2021-05-13 09:30:00,222.0,223.58,222.0,223.58,52933.0,202.0288,203.4666,202.0288,203.4666,52933.0
2021-05-13 09:35:00,223.58,223.78,222.72,222.73,27585.0,203.4666,203.6486,202.684,202.6931,27585.0
2021-05-13 09:40:00,222.83,223.4,222.81,223.17,11108.0,202.7841,203.3028,202.7659,203.0935,11108.0
2021-05-13 09:45:00,223.27,223.34,222.81,223.13,48454.0,203.1845,203.2482,202.7659,203.0571,48454.0
2021-05-13 09:50:00,223.14,223.9,223.11,223.82,35763.0,203.0662,203.7578,203.0389,203.685,35763.0
2021-05-13 09:55:00,223.77,224.13,223.5,223.5,18942.0,203.6395,203.9671,203.3938,203.3938,18942.0
2021-05-13 10:00:00,223.5,224.25,223.5,224.25,21271.0,203.3938,204.0763,203.3938,204.0763,21271.0
2021-05-13 10:05:00,224.34,224.59,223.79,223.79,14520.0,204.1582,204.3858,203.6577,203.6577,14520.0
2021-05-13 10:10:00,223.74,224.2,223.67,224.07,9667.0,203.6122,204.0308,203.5485,203.9125,9667.0
2021-05-13 10:15:00,224.11,224.42,224.09,224.18,12748.0,203.9489,204.2311,203.9307,204.0126,12748.0
2021-05-13 10:20:00,224.16,224.23,224.0,224.16,13190.0,203.9944,204.0581,203.8488,203.9944,13190.0
2021-05-13 10:25:00,224.15,224.2,223.98,224.0,12468.0,203.9853,204.0308,203.8306,203.8488,12468.0
2021-05-13 10:30:00,224.06,224.39,224.02,224.37,15993.0,203.9034,204.2038,203.867,204.1856,15993.0
2021-05-13 10:35:00,224.33,224.39,224.12,224.3,9037.0,204.1491,204.2038,203.958,204.1218,9037.0
2021-05-13 10:40:00,224.3,224.47,224.22,224.33,13077.0,204.1218,204.2766,204.049,204.1491,13077.0
2021-05-13 10:45:00,224.34,224.49,224.26,224.34,10622.0,204.1582,204.2948,204.0854,204.1582,10622.0
2021-05-13 10:50:00,224.35,224.66,224.2,224.66,5538.0,204.1673,204.4495,204.0308,204.4495,5538.0
2021-05-13 10:55:00,224.65,224.79,224.36,224.53,21291.0,204.4404,204.5678,204.1765,204.3312,21291.0
2021-05-13 11:00:00,224.5,224.77,224.4,224.71,13627.0,204.3039,204.5496,204.2129,204.495,13627.0
2021-05-13 11:05:00,224.68,224.72,224.61,224.66,12741.0,204.4677,204.5041,204.404,204.4495,12741.0
2021-05-13 11:10:00,224.63,224.72,224.52,224.52,7945.0,204.4222,204.5041,204.3221,204.3221,7945.0
2021-05-13 11:15:00,224.45,224.62,224.31,224.56,9477.0,204.2584,204.4131,204.1309,204.3585,9477.0
2021-05-13 11:20:00,224.51,224.56,224.31,224.31,10657.0,204.313,204.3585,204.1309,204.1309,10657.0
2021-05-13 11:25:00,224.38,224.44,224.24,224.37,9930.0,204.1947,204.2493,204.0672,204.1856,9930.0
2021-05-13 11:30:00,224.38,224.76,224.29,224.76,9769.0,204.1947,204.5405,204.1127,204.5405,9769.0
2021-05-13 11:35:00,224.72,224.91,224.63,224.84,6325.0,204.5041,204.677,204.4222,204.6133,6325.0
2021-05-13 11:40:00,224.83,224.91,224.49,224.62,9328.0,204.6042,204.677,204.2948,204.4131,9328.0
2021-05-13 11:45:00,224.57,224.88,224.57,224.88,18275.0,204.3676,204.6497,204.3676,204.6497,18275.0
2021-05-13 11:50:00,224.89,225.25,224.87,225.25,13479.0,204.6588,204.9864,204.6406,204.9864,13479.0
2021-05-13 11:55:00,225.27,225.41,224.99,225.02,7219.0,205.0046,205.132,204.7498,204.7771,7219.0
2021-05-13 12:00:00,225.0,225.11,224.77,224.98,7537.0,204.7589,204.859,204.5496,204.7407,7537.0
2021-05-13 12:05:00,225.02,225.42,224.97,225.42,7926.0,204.7771,205.1411,204.7316,205.1411,7926.0
2021-05-13 12:10:00,225.46,225.57,225.43,225.5,5607.0,205.1775,205.2776,205.1502,205.2139,5607.0
2021-05-13 12:15:00,225.56,225.74,225.56,225.68,12794.0,205.2685,205.4323,205.2685,205.3777,12794.0
2021-05-13 12:20:00,225.6,225.64,225.48,225.53,12597.0,205.3049,205.3413,205.1957,205.2412,12597.0
2021-05-13 12:25:00,225.49,225.77,225.48,225.7,20690.0,205.2048,205.4596,205.1957,205.3959,20690.0
2021-05-13 12:30:00,225.72,226.0,225.66,225.98,8095.0,205.4141,205.6689,205.3595,205.6507,8095.0
2021-05-13 12:35:00,225.98,226.13,225.79,225.79,12986.0,205.6507,205.7872,205.4778,205.4778,12986.0
2021-05-13 12:40:00,225.81,225.81,225.43,225.55,4703.0,205.496,205.496,205.1502,205.2594,4703.0
2021-05-13 12:45:00,225.56,225.59,225.36,225.56,5282.0,205.2685,205.2958,205.0865,205.2685,5282.0
2021-05-13 12:50:00,225.56,225.6,225.31,225.43,4733.0,205.2685,205.3049,205.041,205.1502,4733.0
2021-05-13 12:55:00,225.46,225.5,225.08,225.44,6492.0,205.1775,205.2139,204.8317,205.1593,6492.0
2021-05-13 13:00:00,225.43,225.48,224.96,225.35,6015.0,205.1502,205.1957,204.7225,205.0774,6015.0
2021-05-13 13:05:00,225.35,225.44,225.04,225.38,4376.0,205.0774,205.1593,204.7953,205.1047,4376.0
2021-05-13 13:10:00,225.39,225.51,225.25,225.49,4624.0,205.1138,205.223,204.9864,205.2048,4624.0
2021-05-13 13:15:00,225.46,225.53,225.16,225.17,2779.0,205.1775,205.2412,204.9045,204.9136,2779.0
2021-05-13 13:20:00,225.22,225.24,224.79,224.8,6333.0,204.9591,204.9773,204.5678,204.5769,6333.0
2021-05-13 13:25:00,224.92,225.25,224.86,225.05,7270.0,204.6861,204.9864,204.6315,204.8044,7270.0
2021-05-13 13:30:00,225.17,225.21,224.98,224.98,11999.0,204.9136,204.95,204.7407,204.7407,11999.0
2021-05-13 13:35:00,225.03,225.06,224.83,225.02,4846.0,204.7862,204.8135,204.6042,204.7771,4846.0
2021-05-13 13:40:00,224.99,225.13,224.83,225.03,43262.0,204.7498,204.8772,204.6042,204.7862,43262.0
2021-05-13 13:45:00,224.99,225.25,224.76,224.84,9279.0,204.7498,204.9864,204.5405,204.6133,9279.0
2021-05-13 13:50:00,224.91,225.28,224.91,225.28,6141.0,204.677,205.0137,204.677,205.0137,6141.0
2021-05-13 13:55:00,225.33,225.36,225.11,225.12,4893.0,205.0592,205.0865,204.859,204.8681,4893.0
2021-05-13 14:00:00,225.08,225.52,225.05,225.52,9074.0,204.8317,205.2321,204.8044,205.2321,9074.0
2021-05-13 14:05:00,225.43,225.69,225.42,225.51,4900.0,205.1502,205.3868,205.1411,205.223,4900.0
2021-05-13 14:10:00,225.49,225.69,225.49,225.63,5610.0,205.2048,205.3868,205.2048,205.3322,5610.0
2021-05-13 14:15:00,225.55,225.72,225.49,225.56,4955.0,205.2594,205.4141,205.2048,205.2685,4955.0
2021-05-13 14:20:00,225.63,226.04,225.63,226.04,5416.0,205.3322,205.7053,205.3322,205.7053,5416.0
2021-05-13 14:25:00,225.98,226.18,225.93,226.15,7050.0,205.6507,205.8327,205.6052,205.8054,7050.0
2021-05-13 14:30:00,226.16,226.49,226.06,226.49,7738.0,205.8145,206.1148,205.7235,206.1148,7738.0
2021-05-13 14:35:00,226.49,226.68,226.25,226.54,13181.0,206.1148,206.2877,205.8964,206.1603,13181.0
2021-05-13 14:40:00,226.54,226.54,226.29,226.29,5000.0,206.1603,206.1603,205.9328,205.9328,5000.0
2021-05-13 14:45:00,226.28,226.28,226.08,226.1,6530.0,205.9237,205.9237,205.7417,205.7599,6530.0
2021-05-13 14:50:00,226.14,226.33,226.0,226.27,5376.0,205.7963,205.9692,205.6689,205.9146,5376.0
2021-05-13 14:55:00,226.3,226.42,226.23,226.24,9182.0,205.9419,206.0511,205.8782,205.8873,9182.0
2021-05-13 15:00:00,226.24,226.49,226.23,226.23,8983.0,205.8873,206.1148,205.8782,205.8782,8983.0
2021-05-13 15:05:00,226.24,226.34,226.05,226.28,13499.0,205.8873,205.9783,205.7144,205.9237,13499.0
2021-05-13 15:10:00,226.31,226.32,225.96,226.02,9989.0,205.951,205.9601,205.6325,205.6871,9989.0
2021-05-13 15:15:00,226.01,226.27,226.01,226.18,7693.0,205.678,205.9146,205.678,205.8327,7693.0
2021-05-13 15:20:00,226.24,226.42,226.13,226.42,9603.0,205.8873,206.0511,205.7872,206.0511,9603.0
2021-05-13 15:25:00,226.44,226.55,226.25,226.37,12773.0,206.0693,206.1694,205.8964,206.0056,12773.0
2021-05-13 15:30:00,226.36,226.61,226.31,226.49,17037.0,205.9965,206.224,205.951,206.1148,17037.0
2021-05-13 15:35:00,226.48,226.54,226.22,226.39,24850.0,206.1057,206.1603,205.8691,206.0238,24850.0
2021-05-13 15:40:00,226.36,226.5,226.25,226.5,35507.0,205.9965,206.1239,205.8964,206.1239,35507.0
2021-05-13 15:45:00,226.47,226.61,226.23,226.28,29290.0,206.0966,206.224,205.8782,205.9237,29290.0
2021-05-13 15:50:00,226.22,226.28,225.66,225.72,44920.0,205.8691,205.9237,205.3595,205.4141,44920.0
2021-05-13 15:55:00,225.68,225.73,225.15,225.15,84240.0,205.3777,205.4232,204.8954,204.8954,84240.0
2021-05-14 09:30:00,226.76,227.35,225.83,226.22,57944.0,206.3605,206.8975,205.5142,205.8691,57944.0
2021-05-14 09:35:00,226.1,226.93,226.1,226.69,8258.0,205.7599,206.5153,205.7599,206.2968,8258.0
2021-05-14 09:40:00,226.72,227.32,226.61,227.32,15792.0,206.3241,206.8702,206.224,206.8702,15792.0
2021-05-14 09:45:00,227.3,228.12,227.08,228.06,27582.0,206.852,207.5982,206.6518,207.5436,27582.0
2021-05-14 09:50:00,228.04,228.52,227.88,228.52,21123.0,207.5254,207.9622,207.3798,207.9622,21123.0
2021-05-14 09:55:00,228.6,228.61,228.24,228.59,14370.0,208.035,208.0441,207.7074,208.0259,14370.0
2021-05-14 10:00:00,228.55,228.7,228.03,228.16,14822.0,207.9895,208.126,207.5163,207.6346,14822.0
2021-05-14 10:05:00,228.17,228.19,227.62,227.63,10869.0,207.6437,207.6619,207.1432,207.1523,10869.0
2021-05-14 10:10:00,227.62,228.07,227.61,228.07,5722.0,207.1432,207.5527,207.1341,207.5527,5722.0
2021-05-14 10:15:00,227.99,228.12,227.85,227.86,12606.0,207.4799,207.5982,207.3525,207.3616,12606.0
2021-05-14 10:20:00,227.89,228.35,227.82,228.09,11830.0,207.3889,207.8075,207.3252,207.5709,11830.0
2021-05-14 10:25:00,228.1,228.1,227.65,227.65,12521.0,207.58,207.58,207.1705,207.1705,12521.0
2021-05-14 10:30:00,227.68,227.92,227.54,227.69,16356.0,207.1978,207.4162,207.0704,207.2069,16356.0
2021-05-14 10:35:00,227.63,227.69,227.15,227.15,8137.0,207.1523,207.2069,206.7155,206.7155,8137.0
2021-05-14 10:40:00,227.21,227.47,227.15,227.26,7738.0,206.7701,207.0067,206.7155,206.8156,7738.0
2021-05-14 10:45:00,227.31,228.05,227.31,227.96,11480.0,206.8611,207.5345,206.8611,207.4526,11480.0
2021-05-14 10:50:00,228.01,228.36,227.82,228.17,13123.0,207.4981,207.8166,207.3252,207.6437,13123.0
2021-05-14 10:55:00,228.19,228.53,228.02,228.48,28115.0,207.6619,207.9713,207.5072,207.9258,28115.0
2021-05-14 11:00:00,228.5,228.56,228.26,228.42,16292.0,207.944,207.9986,207.7256,207.8712,16292.0
2021-05-14 11:05:00,228.42,228.62,228.27,228.29,13149.0,207.8712,208.0532,207.7347,207.7529,13149.0
2021-05-14 11:10:00,228.41,228.46,228.18,228.28,10735.0,207.8621,207.9076,207.6528,207.7438,10735.0
2021-05-14 11:15:00,228.36,228.61,228.35,228.51,9253.0,207.8166,208.0441,207.8075,207.9531,9253.0
2021-05-14 11:20:00,228.59,228.8,228.52,228.66,8405.0,208.0259,208.217,207.9622,208.0896,8405.0
2021-05-14 11:25:00,228.67,228.75,228.53,228.62,8922.0,208.0987,208.1715,207.9713,208.0532,8922.0
2021-05-14 11:30:00,228.69,228.89,228.56,228.89,10403.0,208.1169,208.2989,207.9986,208.2989,10403.0
2021-05-14 11:35:00,228.84,228.99,228.76,228.86,11279.0,208.2534,208.3899,208.1806,208.2716,11279.0
2021-05-14 11:40:00,228.88,229.21,228.88,228.97,12111.0,208.2898,208.5901,208.2898,208.3717,12111.0
2021-05-14 11:45:00,228.94,228.98,228.76,228.83,3814.0,208.3444,208.3808,208.1806,208.2443,3814.0
2021-05-14 11:50:00,228.87,228.92,228.43,228.49,5994.0,208.2807,208.3262,207.8803,207.9349,5994.0
2021-05-14 11:55:00,228.58,228.75,228.58,228.63,2495.0,208.0168,208.1715,208.0168,208.0623,2495.0
2021-05-14 12:00:00,228.69,228.79,228.6,228.63,6701.0,208.1169,208.2079,208.035,208.0623,6701.0
2021-05-14 12:05:00,228.61,228.69,228.56,228.64,6490.0,208.0441,208.1169,207.9986,208.0714,6490.0
2021-05-14 12:10:00,228.63,228.66,228.49,228.55,3034.0,208.0623,208.0896,207.9349,207.9895,3034.0
2021-05-14 12:15:00,228.62,228.94,228.61,228.94,5891.0,208.0532,208.3444,208.0441,208.3444,5891.0
2021-05-14 12:20:00,228.86,229.02,228.81,228.96,7148.0,208.2716,208.4172,208.2261,208.3626,7148.0
2021-05-14 12:25:00,228.99,229.08,228.96,229.02,4041.0,208.3899,208.4718,208.3626,208.4172,4041.0
2021-05-14 12:30:00,229.13,229.31,229.11,229.3,7459.0,208.5173,208.6811,208.4991,208.672,7459.0
2021-05-14 12:35:00,229.3,229.31,229.11,229.12,6701.0,208.672,208.6811,208.4991,208.5082,6701.0
2021-05-14 12:40:00,229.1,229.37,229.07,229.28,5248.0,208.49,208.7357,208.4627,208.6538,5248.0
2021-05-14 12:45:00,229.25,229.25,228.92,229.01,8408.0,208.6265,208.6265,208.3262,208.4081,8408.0
2021-05-14 12:50:00,229.03,229.13,228.94,229.09,5684.0,208.4263,208.5173,208.3444,208.4809,5684.0
2021-05-14 12:55:00,229.12,229.26,229.12,229.2,4626.0,208.5082,208.6356,208.5082,208.581,4626.0
2021-05-14 13:00:00,229.21,229.28,229.17,229.18,13912.0,208.5901,208.6538,208.5537,208.5628,13912.0
2021-05-14 13:05:00,229.2,229.25,229.08,229.1,5712.0,208.581,208.6265,208.4718,208.49,5712.0
2021-05-14 13:10:00,229.12,229.14,228.99,229.06,5864.0,208.5082,208.5264,208.3899,208.4536,5864.0
2021-05-14 13:15:00,229.1,229.14,228.99,228.99,5183.0,208.49,208.5264,208.3899,208.3899,5183.0
2021-05-14 13:20:00,228.92,229.04,228.91,228.99,4110.0,208.3262,208.4354,208.3171,208.3899,4110.0
2021-05-14 13:25:00,229.04,229.04,228.94,228.98,5648.0,208.4354,208.4354,208.3444,208.3808,5648.0
2021-05-14 13:30:00,229.02,229.15,228.97,229.01,6002.0,208.4172,208.5355,208.3717,208.4081,6002.0
2021-05-14 13:35:00,229.04,229.13,228.98,229.11,6948.0,208.4354,208.5173,208.3808,208.4991,6948.0
2021-05-14 13:40:00,229.05,229.19,229.05,229.13,4964.0,208.4445,208.5719,208.4445,208.5173,4964.0
2021-05-14 13:45:00,229.11,229.14,228.91,229.0,7314.0,208.4991,208.5264,208.3171,208.399,7314.0
2021-05-14 13:50:00,228.96,229.01,228.73,228.75,7434.0,208.3626,208.4081,208.1533,208.1715,7434.0
2021-05-14 13:55:00,228.79,228.91,228.73,228.87,4862.0,208.2079,208.3171,208.1533,208.2807,4862.0
2021-05-14 14:00:00,228.89,229.01,228.88,229.0,8296.0,208.2989,208.4081,208.2898,208.399,8296.0
2021-05-14 14:05:00,229.02,229.14,228.94,229.03,6406.0,208.4172,208.5264,208.3444,208.4263,6406.0
2021-05-14 14:10:00,229.04,229.13,228.95,229.0,7091.0,208.4354,208.5173,208.3535,208.399,7091.0
2021-05-14 14:15:00,229.03,229.06,228.92,228.98,9809.0,208.4263,208.4536,208.3262,208.3808,9809.0
2021-05-14 14:20:00,228.95,228.96,228.79,228.87,8695.0,208.3535,208.3626,208.2079,208.2807,8695.0
2021-05-14 14:25:00,228.89,229.04,228.88,229.0,6782.0,208.2989,208.4354,208.2898,208.399,6782.0
2021-05-14 14:30:00,229.03,229.12,228.99,229.03,9768.0,208.4263,208.5082,208.3899,208.4263,9768.0
2021-05-14 14:35:00,229.04,229.05,228.96,228.98,7137.0,208.4354,208.4445,208.3626,208.3808,7137.0
2021-05-14 14:40:00,228.96,228.96,228.64,228.66,8829.0,208.3626,208.3626,208.0714,208.0896,8829.0
2021-05-14 14:45:00,228.62,228.74,228.6,228.64,5150.0,208.0532,208.1624,208.035,208.0714,5150.0
2021-05-14 14:50:00,228.67,228.92,228.63,228.74,9907.0,208.0987,208.3262,208.0623,208.1624,9907.0
2021-05-14 14:55:00,228.74,228.8,228.48,228.65,7403.0,208.1624,208.217,207.9258,208.0805,7403.0
2021-05-14 15:00:00,228.66,228.66,228.33,228.51,9353.0,208.0896,208.0896,207.7893,207.9531,9353.0
2021-05-14 15:05:00,228.51,228.69,228.49,228.68,8149.0,207.9531,208.1169,207.9349,208.1078,8149.0
2021-05-14 15:10:00,228.68,228.72,228.43,228.58,11018.0,208.1078,208.1442,207.8803,208.0168,11018.0
2021-05-14 15:15:00,228.55,228.7,228.55,228.66,8705.0,207.9895,208.126,207.9895,208.0896,8705.0
2021-05-14 15:20:00,228.64,228.74,228.37,228.41,8287.0,208.0714,208.1624,207.8257,207.8621,8287.0
2021-05-14 15:25:00,228.43,228.5,228.31,228.32,11355.0,207.8803,207.944,207.7711,207.7802,11355.0
2021-05-14 15:30:00,228.37,228.43,228.2,228.38,12988.0,207.8257,207.8803,207.671,207.8348,12988.0
2021-05-14 15:35:00,228.37,228.38,228.18,228.28,15792.0,207.8257,207.8348,207.6528,207.7438,15792.0
2021-05-14 15:40:00,228.29,228.32,227.91,227.96,26003.0,207.7529,207.7802,207.4071,207.4526,26003.0
2021-05-14 15:45:00,228.01,228.11,227.83,227.99,28593.0,207.4981,207.5891,207.3343,207.4799,28593.0
2021-05-14 15:50:00,227.84,228.0,227.76,227.87,36049.0,207.3434,207.489,207.2706,207.3707,36049.0
2021-05-14 15:55:00,227.87,228.14,227.73,227.8,76397.0,207.3707,207.6164,207.2433,207.307,76397.0
2021-05-17 09:30:00,226.71,227.31,226.54,226.76,64053.0,206.315,206.8611,206.1603,206.3605,64053.0
2021-05-17 09:35:00,227.02,227.08,226.24,226.75,25915.0,206.5972,206.6518,205.8873,206.3514,25915.0
2021-05-17 09:40:00,226.52,226.59,225.66,225.7,12255.0,206.1421,206.2058,205.3595,205.3959,12255.0
2021-05-17 09:45:00,225.8,225.83,225.05,225.05,24539.0,205.4869,205.5142,204.8044,204.8044,24539.0
2021-05-17 09:50:00,225.05,225.56,224.75,225.56,18081.0,204.8044,205.2685,204.5314,205.2685,18081.0
2021-05-17 09:55:00,225.46,225.95,225.39,225.6,12145.0,205.1775,205.6234,205.1138,205.3049,12145.0
2021-05-17 10:00:00,225.6,225.64,224.95,225.48,12482.0,205.3049,205.3413,204.7134,205.1957,12482.0
2021-05-17 10:05:00,225.61,225.8,225.36,225.59,12649.0,205.314,205.4869,205.0865,205.2958,12649.0
2021-05-17 10:10:00,225.51,225.67,225.15,225.62,6370.0,205.223,205.3686,204.8954,205.3231,6370.0
2021-05-17 10:15:00,225.45,226.08,225.45,225.93,8879.0,205.1684,205.7417,205.1684,205.6052,8879.0
2021-05-17 10:20:00,225.92,226.06,225.58,225.61,11586.0,205.5961,205.7235,205.2867,205.314,11586.0
2021-05-17 10:25:00,225.66,225.77,224.82,224.83,14911.0,205.3595,205.4596,204.5951,204.6042,14911.0
2021-05-17 10:30:00,224.88,224.94,224.54,224.55,12917.0,204.6497,204.7043,204.3403,204.3494,12917.0
2021-05-17 10:35:00,224.5,225.09,224.44,224.92,15449.0,204.3039,204.8408,204.2493,204.6861,15449.0
2021-05-17 10:40:00,225.01,225.01,224.49,224.49,12571.0,204.768,204.768,204.2948,204.2948,12571.0
2021-05-17 10:45:00,224.53,224.67,224.23,224.64,26759.0,204.3312,204.4586,204.0581,204.4313,26759.0
2021-05-17 10:50:00,224.76,224.76,224.09,224.17,23049.0,204.5405,204.5405,203.9307,204.0035,23049.0
2021-05-17 10:55:00,224.21,224.71,224.19,224.38,21203.0,204.0399,204.495,204.0217,204.1947,21203.0
2021-05-17 11:00:00,224.41,224.77,224.21,224.77,18164.0,204.222,204.5496,204.0399,204.5496,18164.0
2021-05-17 11:05:00,224.78,225.16,224.77,224.84,14289.0,204.5587,204.9045,204.5496,204.6133,14289.0
2021-05-17 11:10:00,224.86,225.32,224.63,225.25,15134.0,204.6315,205.0501,204.4222,204.9864,15134.0
2021-05-17 11:15:00,225.25,225.3,224.7,224.73,7529.0,204.9864,205.0319,204.4859,204.5132,7529.0
2021-05-17 11:20:00,224.74,225.15,224.73,224.97,10093.0,204.5223,204.8954,204.5132,204.7316,10093.0
2021-05-17 11:25:00,224.94,224.94,224.5,224.54,6765.0,204.7043,204.7043,204.3039,204.3403,6765.0
2021-05-17 11:30:00,224.55,224.82,224.52,224.64,7750.0,204.3494,204.5951,204.3221,204.4313,7750.0
2021-05-17 11:35:00,224.83,224.96,224.82,224.83,6074.0,204.6042,204.7225,204.5951,204.6042,6074.0
2021-05-17 11:40:00,224.83,224.84,224.46,224.56,8769.0,204.6042,204.6133,204.2675,204.3585,8769.0
2021-05-17 11:45:00,224.54,224.75,224.44,224.61,14118.0,204.3403,204.5314,204.2493,204.404,14118.0
2021-05-17 11:50:00,224.56,224.59,224.34,224.56,6061.0,204.3585,204.3858,204.1582,204.3585,6061.0
2021-05-17 11:55:00,224.53,224.65,224.41,224.62,11237.0,204.3312,204.4404,204.222,204.4131,11237.0
2021-05-17 12:00:00,224.59,224.61,224.38,224.57,10914.0,204.3858,204.404,204.1947,204.3676,10914.0
2021-05-17 12:05:00,224.6,224.6,224.33,224.34,9866.0,204.3949,204.3949,204.1491,204.1582,9866.0
2021-05-17 12:10:00,224.4,224.75,224.37,224.69,9302.0,204.2129,204.5314,204.1856,204.4768,9302.0
2021-05-17 12:15:00,224.67,224.94,224.61,224.66,21421.0,204.4586,204.7043,204.404,204.4495,21421.0
2021-05-17 12:20:00,224.64,224.92,224.56,224.8,21859.0,204.4313,204.6861,204.3585,204.5769,21859.0
2021-05-17 12:25:00,224.74,225.03,224.74,224.94,7497.0,204.5223,204.7862,204.5223,204.7043,7497.0
2021-05-17 12:30:00,224.88,224.92,224.78,224.87,8669.0,204.6497,204.6861,204.5587,204.6406,8669.0
2021-05-17 12:35:00,224.96,225.13,224.95,225.07,5032.0,204.7225,204.8772,204.7134,204.8226,5032.0
2021-05-17 12:40:00,225.08,225.31,225.05,225.29,8124.0,204.8317,205.041,204.8044,205.0228,8124.0
2021-05-17 12:45:00,225.32,225.37,225.09,225.17,9184.0,205.0501,205.0956,204.8408,204.9136,9184.0
2021-05-17 12:50:00,225.17,225.31,225.09,225.17,5164.0,204.9136,205.041,204.8408,204.9136,5164.0
2021-05-17 12:55:00,225.14,225.14,224.9,224.97,8024.0,204.8863,204.8863,204.6679,204.7316,8024.0
2021-05-17 13:00:00,224.99,225.21,224.99,225.06,7553.0,204.7498,204.95,204.7498,204.8135,7553.0
2021-05-17 13:05:00,225.09,225.19,224.9,224.9,7452.0,204.8408,204.9318,204.6679,204.6679,7452.0
2021-05-17 13:10:00,224.9,224.97,224.77,224.96,17225.0,204.6679,204.7316,204.5496,204.7225,17225.0
2021-05-17 13:15:00,225.01,225.01,224.81,224.93,10129.0,204.768,204.768,204.586,204.6952,10129.0
2021-05-17 13:20:00,224.9,224.95,224.76,224.95,9630.0,204.6679,204.7134,204.5405,204.7134,9630.0
2021-05-17 13:25:00,224.96,225.02,224.92,224.98,5931.0,204.7225,204.7771,204.6861,204.7407,5931.0
2021-05-17 13:30:00,225.01,225.09,224.95,225.03,7197.0,204.768,204.8408,204.7134,204.7862,7197.0
2021-05-17 13:35:00,225.04,225.26,225.04,225.24,8942.0,204.7953,204.9955,204.7953,204.9773,8942.0
2021-05-17 13:40:00,225.17,225.19,224.9,224.99,5969.0,204.9136,204.9318,204.6679,204.7498,5969.0
2021-05-17 13:45:00,225.0,225.32,224.99,225.19,4967.0,204.7589,205.0501,204.7498,204.9318,4967.0
2021-05-17 13:50:00,225.21,225.35,225.18,225.35,4658.0,204.95,205.0774,204.9227,205.0774,4658.0
2021-05-17 13:55:00,225.33,225.33,225.2,225.28,6777.0,205.0592,205.0592,204.9409,205.0137,6777.0
2021-05-17 14:00:00,225.21,225.23,225.09,225.2,10651.0,204.95,204.9682,204.8408,204.9409,10651.0
2021-05-17 14:05:00,225.21,225.37,225.17,225.24,15897.0,204.95,205.0956,204.9136,204.9773,15897.0
2021-05-17 14:10:00,225.26,225.26,224.36,224.78,24907.0,204.9955,204.9955,204.1765,204.5587,24907.0
2021-05-17 14:15:00,224.82,224.92,224.74,224.9,8599.0,204.5951,204.6861,204.5223,204.6679,8599.0
2021-05-17 14:20:00,224.83,224.95,224.78,224.8,7184.0,204.6042,204.7134,204.5587,204.5769,7184.0
2021-05-17 14:25:00,224.77,225.04,224.77,224.98,9235.0,204.5496,204.7953,204.5496,204.7407,9235.0
2021-05-17 14:30:00,224.98,225.03,224.43,224.43,16452.0,204.7407,204.7862,204.2402,204.2402,16452.0
2021-05-17 14:35:00,224.48,224.52,224.11,224.2,23554.0,204.2857,204.3221,203.9489,204.0308,23554.0
2021-05-17 14:40:00,224.15,224.49,224.15,224.37,24851.0,203.9853,204.2948,203.9853,204.1856,24851.0
2021-05-17 14:45:00,224.36,224.42,224.16,224.25,21473.0,204.1765,204.2311,203.9944,204.0763,21473.0
2021-05-17 14:50:00,224.24,224.61,224.22,224.3,8695.0,204.0672,204.404,204.049,204.1218,8695.0
2021-05-17 14:55:00,224.34,224.74,224.26,224.7,16163.0,204.1582,204.5223,204.0854,204.4859,16163.0
2021-05-17 15:00:00,224.7,224.8,224.62,224.8,12967.0,204.4859,204.5769,204.4131,204.5769,12967.0
2021-05-17 15:05:00,224.75,224.89,224.68,224.79,22276.0,204.5314,204.6588,204.4677,204.5678,22276.0
2021-05-17 15:10:00,224.78,224.83,224.44,224.45,9725.0,204.5587,204.6042,204.2493,204.2584,9725.0
2021-05-17 15:15:00,224.42,224.54,224.25,224.45,23626.0,204.2311,204.3403,204.0763,204.2584,23626.0
2021-05-17 15:20:00,224.4,224.83,224.4,224.73,12582.0,204.2129,204.6042,204.2129,204.5132,12582.0
2021-05-17 15:25:00,224.73,224.76,224.42,224.65,16435.0,204.5132,204.5405,204.2311,204.4404,16435.0
2021-05-17 15:30:00,224.62,224.78,224.51,224.75,23360.0,204.4131,204.5587,204.313,204.5314,23360.0
2021-05-17 15:35:00,224.77,224.77,224.41,224.42,24221.0,204.5496,204.5496,204.222,204.2311,24221.0
2021-05-17 15:40:00,224.46,224.6,224.29,224.54,41293.0,204.2675,204.3949,204.1127,204.3403,41293.0
2021-05-17 15:45:00,224.47,224.89,224.45,224.63,31023.0,204.2766,204.6588,204.2584,204.4222,31023.0
2021-05-17 15:50:00,224.65,224.85,224.55,224.7,45409.0,204.4404,204.6224,204.3494,204.4859,45409.0
2021-05-17 15:55:00,224.7,224.85,224.6,224.83,89890.0,204.4859,204.6224,204.3949,204.6042,89890.0
2021-05-18 09:30:00,225.0,225.23,224.14,224.54,36969.0,204.7589,204.9682,203.9762,204.3403,36969.0
2021-05-18 09:35:00,224.3,224.47,223.62,224.14,35656.0,204.1218,204.2766,203.503,203.9762,35656.0
2021-05-18 09:40:00,224.1,224.18,223.2,223.46,37834.0,203.9398,204.0126,203.1208,203.3574,37834.0
2021-05-18 09:45:00,223.52,223.69,223.15,223.2,22518.0,203.412,203.5667,203.0753,203.1208,22518.0
2021-05-18 09:50:00,223.21,223.38,222.93,223.25,39285.0,203.1299,203.2846,202.8751,203.1663,39285.0
2021-05-18 09:55:00,223.26,223.33,222.37,222.5,29211.0,203.1754,203.2391,202.3655,202.4838,29211.0
2021-05-18 10:00:00,222.51,222.54,221.98,222.41,43211.0,202.4929,202.5202,202.0106,202.4019,43211.0
2021-05-18 10:05:00,222.38,222.68,222.14,222.68,18755.0,202.3746,202.6476,202.1562,202.6476,18755.0
2021-05-18 10:10:00,222.63,222.7,222.24,222.24,15698.0,202.6021,202.6658,202.2472,202.2472,15698.0
2021-05-18 10:15:00,222.29,222.53,222.28,222.31,16070.0,202.2927,202.5111,202.2836,202.3109,16070.0
2021-05-18 10:20:00,222.35,222.86,222.35,222.81,12002.0,202.3473,202.8114,202.3473,202.7659,12002.0
2021-05-18 10:25:00,222.75,222.97,222.74,222.92,15019.0,202.7113,202.9115,202.7022,202.866,15019.0
2021-05-18 10:30:00,222.89,223.15,222.86,222.88,19026.0,202.8387,203.0753,202.8114,202.8296,19026.0
2021-05-18 10:35:00,222.91,222.99,222.61,222.84,21300.0,202.8569,202.9297,202.5839,202.7932,21300.0
2021-05-18 10:40:00,222.84,223.0,222.61,222.63,19855.0,202.7932,202.9388,202.5839,202.6021,19855.0
2021-05-18 10:45:00,222.55,222.96,222.55,222.88,11580.0,202.5293,202.9024,202.5293,202.8296,11580.0
2021-05-18 10:50:00,222.88,223.25,222.86,222.98,25002.0,202.8296,203.1663,202.8114,202.9206,25002.0
2021-05-18 10:55:00,223.0,223.06,222.75,223.06,13430.0,202.9388,202.9934,202.7113,202.9934,13430.0
2021-05-18 11:00:00,223.06,223.24,222.95,223.11,14881.0,202.9934,203.1572,202.8933,203.0389,14881.0
2021-05-18 11:05:00,223.11,223.44,222.99,223.17,20760.0,203.0389,203.3392,202.9297,203.0935,20760.0
2021-05-18 11:10:00,223.24,223.31,222.88,222.9,11563.0,203.1572,203.2209,202.8296,202.8478,11563.0
2021-05-18 11:15:00,222.92,223.01,222.83,222.94,17930.0,202.866,202.9479,202.7841,202.8842,17930.0
2021-05-18 11:20:00,222.92,223.15,222.9,223.13,6114.0,202.866,203.0753,202.8478,203.0571,6114.0
2021-05-18 11:25:00,223.2,223.23,223.06,223.07,10525.0,203.1208,203.1481,202.9934,203.0025,10525.0
2021-05-18 11:30:00,223.06,223.18,222.88,223.06,9200.0,202.9934,203.1026,202.8296,202.9934,9200.0
2021-05-18 11:35:00,223.03,223.18,222.97,223.17,5457.0,202.9661,203.1026,202.9115,203.0935,5457.0
2021-05-18 11:40:00,223.11,223.18,222.92,222.99,14985.0,203.0389,203.1026,202.866,202.9297,14985.0
2021-05-18 11:45:00,223.02,223.23,223.02,223.16,11920.0,202.957,203.1481,202.957,203.0844,11920.0
2021-05-18 11:50:00,223.13,223.13,222.85,222.87,6704.0,203.0571,203.0571,202.8023,202.8205,6704.0
2021-05-18 11:55:00,222.92,222.95,222.67,222.69,9398.0,202.866,202.8933,202.6385,202.6567,9398.0
2021-05-18 12:00:00,222.66,222.82,222.58,222.78,35262.0,202.6294,202.775,202.5566,202.7386,35262.0
2021-05-18 12:05:00,222.78,223.14,222.76,223.1,10520.0,202.7386,203.0662,202.7204,203.0298,10520.0
2021-05-18 12:10:00,223.14,223.25,223.0,223.01,8611.0,203.0662,203.1663,202.9388,202.9479,8611.0
2021-05-18 12:15:00,222.99,223.22,222.99,223.12,10245.0,202.9297,203.139,202.9297,203.048,10245.0
2021-05-18 12:20:00,223.12,223.19,223.01,223.19,7324.0,203.048,203.1117,202.9479,203.1117,7324.0
2021-05-18 12:25:00,223.17,223.28,223.07,223.19,29823.0,203.0935,203.1936,203.0025,203.1117,29823.0
2021-05-18 12:30:00,223.17,223.53,223.15,223.46,10274.0,203.0935,203.4211,203.0753,203.3574,10274.0
2021-05-18 12:35:00,223.49,223.71,223.49,223.59,17130.0,203.3847,203.5849,203.3847,203.4757,17130.0
2021-05-18 12:40:00,223.59,223.61,223.24,223.24,8737.0,203.4757,203.4939,203.1572,203.1572,8737.0
2021-05-18 12:45:00,223.19,223.34,223.05,223.32,11634.0,203.1117,203.2482,202.9843,203.23,11634.0
2021-05-18 12:50:00,223.29,223.31,223.17,223.24,9300.0,203.2027,203.2209,203.0935,203.1572,9300.0
2021-05-18 12:55:00,223.28,223.31,223.14,223.18,4262.0,203.1936,203.2209,203.0662,203.1026,4262.0
2021-05-18 13:00:00,223.21,223.35,223.18,223.26,5224.0,203.1299,203.2573,203.1026,203.1754,5224.0
2021-05-18 13:05:00,223.18,223.28,223.08,223.19,5695.0,203.1026,203.1936,203.0116,203.1117,5695.0
2021-05-18 13:10:00,223.22,223.36,223.22,223.22,5433.0,203.139,203.2664,203.139,203.139,5433.0
2021-05-18 13:15:00,223.11,223.27,223.05,223.23,4526.0,203.0389,203.1845,202.9843,203.1481,4526.0
2021-05-18 13:20:00,223.24,223.28,223.13,223.23,3844.0,203.1572,203.1936,203.0571,203.1481,3844.0
2021-05-18 13:25:00,223.22,223.3,223.1,223.3,4899.0,203.139,203.2118,203.0298,203.2118,4899.0
2021-05-18 13:30:00,223.32,223.5,223.14,223.35,13611.0,203.23,203.3938,203.0662,203.2573,13611.0
2021-05-18 13:35:00,223.35,223.4,223.16,223.3,6003.0,203.2573,203.3028,203.0844,203.2118,6003.0
2021-05-18 13:40:00,223.31,223.5,223.26,223.43,9084.0,203.2209,203.3938,203.1754,203.3301,9084.0
2021-05-18 13:45:00,223.41,223.64,223.35,223.58,10209.0,203.3119,203.5212,203.2573,203.4666,10209.0
2021-05-18 13:50:00,223.55,223.72,223.55,223.58,5334.0,203.4393,203.594,203.4393,203.4666,5334.0
2021-05-18 13:55:00,223.59,223.79,223.58,223.63,7688.0,203.4757,203.6577,203.4666,203.5121,7688.0
2021-05-18 14:00:00,223.59,223.75,223.57,223.63,7230.0,203.4757,203.6213,203.4575,203.5121,7230.0
2021-05-18 14:05:00,223.64,223.79,223.62,223.67,5163.0,203.5212,203.6577,203.503,203.5485,5163.0
2021-05-18 14:10:00,223.63,223.68,223.59,223.61,5601.0,203.5121,203.5576,203.4757,203.4939,5601.0
2021-05-18 14:15:00,223.59,223.59,223.45,223.53,5706.0,203.4757,203.4757,203.3483,203.4211,5706.0
2021-05-18 14:20:00,223.51,223.51,223.2,223.2,7979.0,203.4029,203.4029,203.1208,203.1208,7979.0
2021-05-18 14:25:00,223.22,223.39,223.17,223.39,7585.0,203.139,203.2937,203.0935,203.2937,7585.0
2021-05-18 14:30:00,223.35,223.35,223.22,223.3,4933.0,203.2573,203.2573,203.139,203.2118,4933.0
2021-05-18 14:35:00,223.2,223.33,223.17,223.21,8053.0,203.1208,203.2391,203.0935,203.1299,8053.0
2021-05-18 14:40:00,223.2,223.23,222.97,223.02,15977.0,203.1208,203.1481,202.9115,202.957,15977.0
2021-05-18 14:45:00,223.02,223.02,222.75,222.86,20234.0,202.957,202.957,202.7113,202.8114,20234.0
2021-05-18 14:50:00,222.88,223.16,222.84,223.12,19949.0,202.8296,203.0844,202.7932,203.048,19949.0
2021-05-18 14:55:00,223.12,223.46,223.08,223.46,13130.0,203.048,203.3574,203.0116,203.3574,13130.0
2021-05-18 15:00:00,223.36,223.46,223.24,223.44,6869.0,203.2664,203.3574,203.1572,203.3392,6869.0
2021-05-18 15:05:00,223.43,223.69,223.4,223.69,9873.0,203.3301,203.5667,203.3028,203.5667,9873.0
2021-05-18 15:10:00,223.69,223.72,223.43,223.43,11482.0,203.5667,203.594,203.3301,203.3301,11482.0
2021-05-18 15:15:00,223.48,223.65,223.43,223.58,7824.0,203.3756,203.5303,203.3301,203.4666,7824.0
2021-05-18 15:20:00,223.52,223.57,223.45,223.47,8178.0,203.412,203.4575,203.3483,203.3665,8178.0
2021-05-18 15:25:00,223.51,223.55,223.4,223.44,17098.0,203.4029,203.4393,203.3028,203.3392,17098.0
2021-05-18 15:30:00,223.45,223.85,223.39,223.8,13557.0,203.3483,203.7123,203.2937,203.6668,13557.0
2021-05-18 15:35:00,223.82,223.99,223.76,223.83,29077.0,203.685,203.8397,203.6304,203.6941,29077.0
2021-05-18 15:40:00,223.81,224.03,223.81,223.95,29913.0,203.6759,203.8761,203.6759,203.8033,29913.0
2021-05-18 15:45:00,223.94,224.02,223.57,223.63,34751.0,203.7942,203.867,203.4575,203.5121,34751.0
2021-05-18 15:50:00,223.67,223.69,223.14,223.2,68494.0,203.5485,203.5667,203.0662,203.1208,68494.0
2021-05-18 15:55:00,223.18,223.28,222.35,222.43,123042.0,203.1026,203.1936,202.3473,202.4201,123042.0
2021-05-19 09:30:00,220.26,220.8,219.09,220.66,66206.0,200.4453,200.9367,199.3805,200.8093,66206.0
2021-05-19 09:35:00,220.55,220.66,218.95,219.35,11746.0,200.7092,200.8093,199.2531,199.6172,11746.0
2021-05-19 09:40:00,219.45,219.63,218.93,219.38,21047.0,199.7082,199.872,199.2349,199.6445,21047.0
2021-05-19 09:45:00,219.34,219.44,218.81,218.86,18690.0,199.6081,199.6991,199.1257,199.1712,18690.0
2021-05-19 09:50:00,218.92,219.68,218.57,219.68,22332.0,199.2258,199.9175,198.9073,199.9175,22332.0
2021-05-19 09:55:00,219.63,220.45,219.63,220.25,11536.0,199.872,200.6182,199.872,200.4362,11536.0
2021-05-19 10:00:00,219.99,220.35,219.25,219.43,16088.0,200.1996,200.5272,199.5261,199.69,16088.0
2021-05-19 10:05:00,219.49,219.86,218.9,218.9,19322.0,199.7446,200.0813,199.2076,199.2076,19322.0
2021-05-19 10:10:00,218.86,218.92,218.52,218.59,11257.0,199.1712,199.2258,198.8618,198.9255,11257.0
2021-05-19 10:15:00,218.61,219.03,218.02,219.01,40587.0,198.9437,199.3259,198.4068,199.3077,40587.0
2021-05-19 10:20:00,218.99,219.77,218.91,219.22,167346.0,199.2895,199.9994,199.2167,199.4988,167346.0
2021-05-19 10:25:00,219.06,220.23,218.85,219.94,47848.0,199.3532,200.418,199.1621,200.1541,47848.0
2021-05-19 10:30:00,219.86,219.91,219.5,219.8,32344.0,200.0813,200.1268,199.7537,200.0267,32344.0
2021-05-19 10:35:00,219.83,220.12,219.35,219.37,34509.0,200.054,200.3179,199.6172,199.6354,34509.0
2021-05-19 10:40:00,219.37,219.55,218.97,219.5,23626.0,199.6354,199.7992,199.2713,199.7537,23626.0
2021-05-19 10:45:00,219.55,219.84,219.29,219.83,33933.0,199.7992,200.0631,199.5626,200.054,33933.0
2021-05-19 10:50:00,219.87,220.36,219.7,220.2,26994.0,200.0904,200.5363,199.9357,200.3907,26994.0
2021-05-19 10:55:00,220.27,220.46,219.97,220.18,20452.0,200.4544,200.6273,200.1814,200.3725,20452.0
2021-05-19 11:00:00,220.1,220.17,219.9,220.09,21746.0,200.2997,200.3634,200.1177,200.2906,21746.0
2021-05-19 11:05:00,220.1,220.5,219.9,220.5,14233.0,200.2997,200.6637,200.1177,200.6637,14233.0
2021-05-19 11:10:00,220.5,220.62,220.08,220.08,32561.0,200.6637,200.7729,200.2815,200.2815,32561.0
2021-05-19 11:15:00,220.16,220.37,220.14,220.16,21922.0,200.3543,200.5454,200.3361,200.3543,21922.0
2021-05-19 11:20:00,220.17,220.8,220.07,220.68,23995.0,200.3634,200.9367,200.2724,200.8275,23995.0
2021-05-19 11:25:00,220.58,220.95,220.58,220.9,29440.0,200.7365,201.0732,200.7365,201.0277,29440.0
2021-05-19 11:30:00,220.89,220.98,220.36,220.37,18221.0,201.0186,201.1005,200.5363,200.5454,18221.0
2021-05-19 11:35:00,220.37,220.45,220.17,220.35,25301.0,200.5454,200.6182,200.3634,200.5272,25301.0
2021-05-19 11:40:00,220.37,220.58,220.26,220.4,13252.0,200.5454,200.7365,200.4453,200.5727,13252.0
2021-05-19 11:45:00,220.4,220.78,220.31,220.71,11126.0,200.5727,200.9185,200.4908,200.8548,11126.0
2021-05-19 11:50:00,220.69,220.96,220.66,220.9,10244.0,200.8366,201.0823,200.8093,201.0277,10244.0
2021-05-19 11:55:00,220.92,221.34,220.89,220.98,23275.0,201.0459,201.4281,201.0186,201.1005,23275.0
2021-05-19 12:00:00,220.99,221.1,220.78,221.0,19725.0,201.1096,201.2097,200.9185,201.1187,19725.0
2021-05-19 12:05:00,220.94,221.49,220.94,221.4,8966.0,201.0641,201.5646,201.0641,201.4827,8966.0
2021-05-19 12:10:00,221.39,221.48,221.19,221.43,25057.0,201.4736,201.5555,201.2916,201.51,25057.0
2021-05-19 12:15:00,221.42,221.83,221.36,221.83,14142.0,201.5009,201.8741,201.4463,201.8741,14142.0
2021-05-19 12:20:00,221.83,221.83,221.38,221.53,10341.0,201.8741,201.8741,201.4645,201.601,10341.0
2021-05-19 12:25:00,221.52,221.66,221.31,221.37,12472.0,201.5919,201.7193,201.4008,201.4554,12472.0
2021-05-19 12:30:00,221.37,221.54,221.3,221.54,9045.0,201.4554,201.6101,201.3917,201.6101,9045.0
2021-05-19 12:35:00,221.55,221.66,221.32,221.56,10374.0,201.6192,201.7193,201.4099,201.6283,10374.0
2021-05-19 12:40:00,221.6,221.78,221.44,221.6,13339.0,201.6647,201.8285,201.5191,201.6647,13339.0
2021-05-19 12:45:00,221.61,221.86,221.61,221.76,8035.0,201.6738,201.9014,201.6738,201.8103,8035.0
2021-05-19 12:50:00,221.63,221.99,221.63,221.87,10593.0,201.692,202.0197,201.692,201.9105,10593.0
2021-05-19 12:55:00,221.86,221.87,221.66,221.72,6576.0,201.9014,201.9105,201.7193,201.7739,6576.0
2021-05-19 13:00:00,221.72,221.96,221.69,221.93,22918.0,201.7739,201.9924,201.7466,201.9651,22918.0
2021-05-19 13:05:00,221.96,222.32,221.89,222.04,11089.0,201.9924,202.32,201.9287,202.0652,11089.0
2021-05-19 13:10:00,222.06,222.19,222.05,222.09,7449.0,202.0834,202.2017,202.0743,202.1107,7449.0
2021-05-19 13:15:00,222.14,222.15,222.0,222.14,9839.0,202.1562,202.1653,202.0288,202.1562,9839.0
2021-05-19 13:20:00,222.15,222.22,221.95,221.96,8801.0,202.1653,202.229,201.9833,201.9924,8801.0
2021-05-19 13:25:00,221.94,222.0,221.68,221.82,10408.0,201.9742,202.0288,201.7375,201.8649,10408.0
2021-05-19 13:30:00,221.81,221.84,221.69,221.77,7587.0,201.8558,201.8832,201.7466,201.8194,7587.0
2021-05-19 13:35:00,221.73,221.73,221.39,221.72,5548.0,201.783,201.783,201.4736,201.7739,5548.0
2021-05-19 13:40:00,221.72,221.72,221.47,221.6,7268.0,201.7739,201.7739,201.5464,201.6647,7268.0
2021-05-19 13:45:00,221.62,221.77,221.61,221.73,14226.0,201.6829,201.8194,201.6738,201.783,14226.0
2021-05-19 13:50:00,221.75,221.92,221.58,221.89,30518.0,201.8012,201.956,201.6465,201.9287,30518.0
2021-05-19 13:55:00,221.89,221.92,221.74,221.76,7601.0,201.9287,201.956,201.7921,201.8103,7601.0
2021-05-19 14:00:00,221.67,221.82,220.96,221.07,12972.0,201.7284,201.8649,201.0823,201.1824,12972.0
2021-05-19 14:05:00,221.14,221.35,220.8,221.13,14857.0,201.2461,201.4372,200.9367,201.237,14857.0
2021-05-19 14:10:00,221.02,221.21,220.81,220.87,7865.0,201.1369,201.3098,200.9458,201.0004,7865.0
2021-05-19 14:15:00,220.79,220.81,220.48,220.77,9786.0,200.9276,200.9458,200.6455,200.9094,9786.0
2021-05-19 14:20:00,220.82,221.98,220.8,221.77,13602.0,200.9549,202.0106,200.9367,201.8194,13602.0
2021-05-19 14:25:00,221.75,221.75,221.42,221.55,8196.0,201.8012,201.8012,201.5009,201.6192,8196.0
2021-05-19 14:30:00,221.49,221.78,221.04,221.11,13427.0,201.5646,201.8285,201.1551,201.2188,13427.0
2021-05-19 14:35:00,221.11,221.27,220.78,220.96,13757.0,201.2188,201.3644,200.9185,201.0823,13757.0
2021-05-19 14:40:00,220.83,221.18,220.76,220.87,19218.0,200.964,201.2825,200.9003,201.0004,19218.0
2021-05-19 14:45:00,220.94,221.12,220.83,221.03,12842.0,201.0641,201.2279,200.964,201.146,12842.0
2021-05-19 14:50:00,221.06,221.23,220.99,221.15,17583.0,201.1733,201.328,201.1096,201.2552,17583.0
2021-05-19 14:55:00,221.21,221.57,220.95,221.18,12777.0,201.3098,201.6374,201.0732,201.2825,12777.0
2021-05-19 15:00:00,221.19,221.19,220.83,221.13,18190.0,201.2916,201.2916,200.964,201.237,18190.0
2021-05-19 15:05:00,221.07,221.47,221.04,221.45,11917.0,201.1824,201.5464,201.1551,201.5282,11917.0
2021-05-19 15:10:00,221.41,221.72,221.39,221.5,10118.0,201.4918,201.7739,201.4736,201.5737,10118.0
2021-05-19 15:15:00,221.49,221.7,221.48,221.58,7779.0,201.5646,201.7557,201.5555,201.6465,7779.0
2021-05-19 15:20:00,221.58,222.05,221.45,221.96,14926.0,201.6465,202.0743,201.5282,201.9924,14926.0
2021-05-19 15:25:00,221.99,222.09,221.74,221.96,10731.0,202.0197,202.1107,201.7921,201.9924,10731.0
2021-05-19 15:30:00,221.94,221.98,221.49,221.6,22713.0,201.9742,202.0106,201.5646,201.6647,22713.0
2021-05-19 15:35:00,221.62,221.78,221.46,221.71,32307.0,201.6829,201.8285,201.5373,201.7648,32307.0
2021-05-19 15:40:00,221.68,221.81,221.5,221.61,38008.0,201.7375,201.8558,201.5737,201.6738,38008.0
2021-05-19 15:45:00,221.59,221.66,221.25,221.42,29817.0,201.6556,201.7193,201.3462,201.5009,29817.0
2021-05-19 15:50:00,221.43,221.94,221.4,221.91,55628.0,201.51,201.9742,201.4827,201.9469,55628.0
2021-05-19 15:55:00,221.89,222.34,221.86,222.34,77607.0,201.9287,202.3382,201.9014,202.3382,77607.0
2021-05-20 09:30:00,222.02,222.25,221.42,221.8,79883.0,202.047,202.2563,201.5009,201.8467,79883.0
2021-05-20 09:35:00,221.69,222.23,221.05,221.16,23838.0,201.7466,202.2381,201.1642,201.2643,23838.0
2021-05-20 09:40:00,221.02,221.3,220.22,220.61,39162.0,201.1369,201.3917,200.4089,200.7638,39162.0
2021-05-20 09:45:00,220.58,221.32,220.47,221.3,26196.0,200.7365,201.4099,200.6364,201.3917,26196.0
2021-05-20 09:50:00,221.33,221.99,221.18,221.98,24436.0,201.419,202.0197,201.2825,202.0106,24436.0
2021-05-20 09:55:00,222.05,222.34,221.63,221.66,13552.0,202.0743,202.3382,201.692,201.7193,13552.0
2021-05-20 10:00:00,221.59,221.97,221.5,221.97,10860.0,201.6556,202.0015,201.5737,202.0015,10860.0
2021-05-20 10:05:00,221.99,221.99,221.45,221.54,12238.0,202.0197,202.0197,201.5282,201.6101,12238.0
2021-05-20 10:10:00,221.54,221.6,221.35,221.35,4604.0,201.6101,201.6647,201.4372,201.4372,4604.0
2021-05-20 10:15:00,221.44,221.66,221.33,221.48,12810.0,201.5191,201.7193,201.419,201.5555,12810.0
2021-05-20 10:20:00,221.5,221.71,221.3,221.58,11236.0,201.5737,201.7648,201.3917,201.6465,11236.0
2021-05-20 10:25:00,221.61,221.76,221.35,221.44,6818.0,201.6738,201.8103,201.4372,201.5191,6818.0
2021-05-20 10:30:00,221.5,221.91,221.38,221.62,25800.0,201.5737,201.9469,201.4645,201.6829,25800.0
2021-05-20 10:35:00,221.61,221.81,221.36,221.78,11309.0,201.6738,201.8558,201.4463,201.8285,11309.0
2021-05-20 10:40:00,221.88,221.88,221.59,221.82,8653.0,201.9196,201.9196,201.6556,201.8649,8653.0
2021-05-20 10:45:00,221.84,222.19,221.79,221.92,19339.0,201.8832,202.2017,201.8376,201.956,19339.0
2021-05-20 10:50:00,221.91,222.26,221.8,222.26,18776.0,201.9469,202.2654,201.8467,202.2654,18776.0
2021-05-20 10:55:00,222.23,222.33,222.01,222.19,14870.0,202.2381,202.3291,202.0379,202.2017,14870.0
2021-05-20 11:00:00,222.26,222.63,222.26,222.56,9579.0,202.2654,202.6021,202.2654,202.5384,9579.0
2021-05-20 11:05:00,222.57,222.66,222.5,222.55,9309.0,202.5475,202.6294,202.4838,202.5293,9309.0
2021-05-20 11:10:00,222.54,222.6,222.1,222.12,5773.0,202.5202,202.5748,202.1198,202.138,5773.0
2021-05-20 11:15:00,222.07,222.37,222.0,222.3,12063.0,202.0925,202.3655,202.0288,202.3018,12063.0
2021-05-20 11:20:00,222.35,222.36,222.17,222.31,6317.0,202.3473,202.3564,202.1835,202.3109,6317.0
2021-05-20 11:25:00,222.27,222.38,222.2,222.34,10515.0,202.2745,202.3746,202.2108,202.3382,10515.0
2021-05-20 11:30:00,222.34,222.56,222.33,222.56,6796.0,202.3382,202.5384,202.3291,202.5384,6796.0
2021-05-20 11:35:00,222.53,222.88,222.53,222.71,10444.0,202.5111,202.8296,202.5111,202.6749,10444.0
2021-05-20 11:40:00,222.78,222.89,222.62,222.84,5709.0,202.7386,202.8387,202.593,202.7932,5709.0
2021-05-20 11:45:00,222.86,222.9,222.65,222.81,6778.0,202.8114,202.8478,202.6203,202.7659,6778.0
2021-05-20 11:50:00,222.82,222.87,222.69,222.69,6777.0,202.775,202.8205,202.6567,202.6567,6777.0
2021-05-20 11:55:00,222.66,222.82,222.49,222.53,7702.0,202.6294,202.775,202.4747,202.5111,7702.0
2021-05-20 12:00:00,222.51,222.51,222.3,222.34,8279.0,202.4929,202.4929,202.3018,202.3382,8279.0
2021-05-20 12:05:00,222.22,222.41,222.1,222.41,8218.0,202.229,202.4019,202.1198,202.4019,8218.0
2021-05-20 12:10:00,222.4,222.52,222.28,222.32,6892.0,202.3928,202.502,202.2836,202.32,6892.0
2021-05-20 12:15:00,222.31,222.33,221.97,222.0,9202.0,202.3109,202.3291,202.0015,202.0288,9202.0
2021-05-20 12:20:00,222.03,222.11,221.75,221.81,10861.0,202.0561,202.1289,201.8012,201.8558,10861.0
2021-05-20 12:25:00,221.88,221.88,221.73,221.74,19813.0,201.9196,201.9196,201.783,201.7921,19813.0
2021-05-20 12:30:00,221.78,221.94,221.78,221.92,8565.0,201.8285,201.9742,201.8285,201.956,8565.0
2021-05-20 12:35:00,221.9,221.9,221.51,221.74,21239.0,201.9378,201.9378,201.5828,201.7921,21239.0
2021-05-20 12:40:00,221.78,221.81,221.51,221.59,14162.0,201.8285,201.8558,201.5828,201.6556,14162.0
2021-05-20 12:45:00,221.56,221.76,221.54,221.65,13284.0,201.6283,201.8103,201.6101,201.7102,13284.0
2021-05-20 12:50:00,221.65,221.82,221.51,221.53,21484.0,201.7102,201.8649,201.5828,201.601,21484.0
2021-05-20 12:55:00,221.52,221.73,221.52,221.59,14860.0,201.5919,201.783,201.5919,201.6556,14860.0
2021-05-20 13:00:00,221.57,221.57,221.3,221.38,8458.0,201.6374,201.6374,201.3917,201.4645,8458.0
2021-05-20 13:05:00,221.44,221.62,221.31,221.49,8098.0,201.5191,201.6829,201.4008,201.5646,8098.0
2021-05-20 13:10:00,221.5,221.68,221.49,221.64,6202.0,201.5737,201.7375,201.5646,201.7011,6202.0
2021-05-20 13:15:00,221.72,221.93,221.72,221.85,3421.0,201.7739,201.9651,201.7739,201.8923,3421.0
2021-05-20 13:20:00,221.84,221.93,221.8,221.89,6098.0,201.8832,201.9651,201.8467,201.9287,6098.0
2021-05-20 13:25:00,221.92,222.01,221.8,221.98,4726.0,201.956,202.0379,201.8467,202.0106,4726.0
2021-05-20 13:30:00,221.91,222.04,221.82,221.82,6458.0,201.9469,202.0652,201.8649,201.8649,6458.0
2021-05-20 13:35:00,221.8,221.91,221.8,221.89,4655.0,201.8467,201.9469,201.8467,201.9287,4655.0
2021-05-20 13:40:00,221.88,222.02,221.85,221.97,7851.0,201.9196,202.047,201.8923,202.0015,7851.0
2021-05-20 13:45:00,221.97,222.32,221.86,222.32,16205.0,202.0015,202.32,201.9014,202.32,16205.0
2021-05-20 13:50:00,222.33,222.33,221.67,221.8,9901.0,202.3291,202.3291,201.7284,201.8467,9901.0
2021-05-20 13:55:00,221.76,221.87,221.66,221.84,7309.0,201.8103,201.9105,201.7193,201.8832,7309.0
2021-05-20 14:00:00,221.9,221.99,221.74,221.74,7249.0,201.9378,202.0197,201.7921,201.7921,7249.0
2021-05-20 14:05:00,221.69,221.94,221.69,221.94,10327.0,201.7466,201.9742,201.7466,201.9742,10327.0
2021-05-20 14:10:00,221.92,221.98,221.8,221.92,6863.0,201.956,202.0106,201.8467,201.956,6863.0
2021-05-20 14:15:00,221.88,221.93,221.74,221.79,5259.0,201.9196,201.9651,201.7921,201.8376,5259.0
2021-05-20 14:20:00,221.78,221.8,221.7,221.75,8263.0,201.8285,201.8467,201.7557,201.8012,8263.0
2021-05-20 14:25:00,221.77,222.01,221.75,222.01,14621.0,201.8194,202.0379,201.8012,202.0379,14621.0
2021-05-20 14:30:00,222.04,222.14,221.77,221.78,12628.0,202.0652,202.1562,201.8194,201.8285,12628.0
2021-05-20 14:35:00,221.8,222.02,221.8,221.98,10953.0,201.8467,202.047,201.8467,202.0106,10953.0
2021-05-20 14:40:00,222.0,222.31,222.0,222.18,11238.0,202.0288,202.3109,202.0288,202.1926,11238.0
2021-05-20 14:45:00,222.21,222.24,222.06,222.1,14174.0,202.2199,202.2472,202.0834,202.1198,14174.0
2021-05-20 14:50:00,222.1,222.19,222.0,222.18,8400.0,202.1198,202.2017,202.0288,202.1926,8400.0
2021-05-20 14:55:00,222.18,222.24,221.94,222.0,8589.0,202.1926,202.2472,201.9742,202.0288,8589.0
2021-05-20 15:00:00,222.03,222.04,221.86,221.92,14416.0,202.0561,202.0652,201.9014,201.956,14416.0
2021-05-20 15:05:00,221.91,222.1,221.84,222.06,14173.0,201.9469,202.1198,201.8832,202.0834,14173.0
2021-05-20 15:10:00,222.08,222.48,222.05,222.3,14586.0,202.1016,202.4656,202.0743,202.3018,14586.0
2021-05-20 15:15:00,222.37,222.65,222.35,222.59,16682.0,202.3655,202.6203,202.3473,202.5657,16682.0
2021-05-20 15:20:00,222.6,222.76,222.52,222.75,16742.0,202.5748,202.7204,202.502,202.7113,16742.0
2021-05-20 15:25:00,222.79,222.93,222.71,222.9,10758.0,202.7477,202.8751,202.6749,202.8478,10758.0
2021-05-20 15:30:00,222.88,222.88,222.47,222.47,14436.0,202.8296,202.8296,202.4565,202.4565,14436.0
2021-05-20 15:35:00,222.5,222.58,222.2,222.2,19953.0,202.4838,202.5566,202.2108,202.2108,19953.0
2021-05-20 15:40:00,222.26,222.33,222.2,222.21,17359.0,202.2654,202.3291,202.2108,202.2199,17359.0
2021-05-20 15:45:00,222.22,222.32,221.95,221.97,36118.0,202.229,202.32,201.9833,202.0015,36118.0
2021-05-20 15:50:00,221.99,222.35,221.84,222.32,49792.0,202.0197,202.3473,201.8832,202.32,49792.0
2021-05-20 15:55:00,222.32,222.32,221.76,222.03,70569.0,202.32,202.32,201.8103,202.0561,70569.0
2021-05-21 09:30:00,223.01,224.0,222.26,223.7,123431.0,202.9479,203.8488,202.2654,203.5758,123431.0
2021-05-21 09:35:00,223.68,224.38,223.66,224.08,16710.0,203.5576,204.1947,203.5394,203.9216,16710.0
2021-05-21 09:40:00,224.21,224.25,223.79,223.95,13538.0,204.0399,204.0763,203.6577,203.8033,13538.0
2021-05-21 09:45:00,224.08,224.3,223.59,223.64,17032.0,203.9216,204.1218,203.4757,203.5212,17032.0
2021-05-21 09:50:00,223.62,223.94,223.52,223.82,12209.0,203.503,203.7942,203.412,203.685,12209.0
2021-05-21 09:55:00,223.89,224.3,223.6,223.6,21208.0,203.7487,204.1218,203.4848,203.4848,21208.0
2021-05-21 10:00:00,223.64,223.64,222.98,223.14,19136.0,203.5212,203.5212,202.9206,203.0662,19136.0
2021-05-21 10:05:00,223.13,223.57,223.13,223.31,17771.0,203.0571,203.4575,203.0571,203.2209,17771.0
2021-05-21 10:10:00,223.42,223.5,223.03,223.03,8875.0,203.321,203.3938,202.9661,202.9661,8875.0
2021-05-21 10:15:00,223.07,223.48,223.06,223.42,24495.0,203.0025,203.3756,202.9934,203.321,24495.0
2021-05-21 10:20:00,223.42,223.46,223.0,223.09,8575.0,203.321,203.3574,202.9388,203.0207,8575.0
2021-05-21 10:25:00,223.03,223.33,222.94,223.04,12635.0,202.9661,203.2391,202.8842,202.9752,12635.0
2021-05-21 10:30:00,222.94,223.2,222.93,223.16,9516.0,202.8842,203.1208,202.8751,203.0844,9516.0
2021-05-21 10:35:00,223.15,223.26,222.77,222.93,8172.0,203.0753,203.1754,202.7295,202.8751,8172.0
2021-05-21 10:40:00,222.95,223.08,222.89,223.05,12387.0,202.8933,203.0116,202.8387,202.9843,12387.0
2021-05-21 10:45:00,223.08,223.12,222.91,223.11,13402.0,203.0116,203.048,202.8569,203.0389,13402.0
2021-05-21 10:50:00,223.09,223.25,223.07,223.07,9024.0,203.0207,203.1663,203.0025,203.0025,9024.0
2021-05-21 10:55:00,223.03,223.32,223.02,223.2,12451.0,202.9661,203.23,202.957,203.1208,12451.0
2021-05-21 11:00:00,223.21,223.33,223.03,223.23,14520.0,203.1299,203.2391,202.9661,203.1481,14520.0
2021-05-21 11:05:00,223.24,223.52,223.2,223.27,20440.0,203.1572,203.412,203.1208,203.1845,20440.0
2021-05-21 11:10:00,223.31,223.53,223.22,223.37,16621.0,203.2209,203.4211,203.139,203.2755,16621.0
2021-05-21 11:15:00,223.39,223.54,223.16,223.18,18534.0,203.2937,203.4302,203.0844,203.1026,18534.0
2021-05-21 11:20:00,223.25,223.66,223.25,223.45,19361.0,203.1663,203.5394,203.1663,203.3483,19361.0
2021-05-21 11:25:00,223.45,223.5,223.05,223.1,18868.0,203.3483,203.3938,202.9843,203.0298,18868.0
2021-05-21 11:30:00,223.1,223.28,223.0,223.04,16933.0,203.0298,203.1936,202.9388,202.9752,16933.0
2021-05-21 11:35:00,223.06,223.22,222.99,223.22,22129.0,202.9934,203.139,202.9297,203.139,22129.0
2021-05-21 11:40:00,223.24,223.43,223.08,223.08,15561.0,203.1572,203.3301,203.0116,203.0116,15561.0
2021-05-21 11:45:00,223.13,223.31,222.9,223.22,19061.0,203.0571,203.2209,202.8478,203.139,19061.0
2021-05-21 11:50:00,223.21,223.21,222.72,222.77,13526.0,203.1299,203.1299,202.684,202.7295,13526.0
2021-05-21 11:55:00,222.79,222.97,222.71,222.97,30679.0,202.7477,202.9115,202.6749,202.9115,30679.0
2021-05-21 12:00:00,222.95,223.0,222.62,222.93,21633.0,202.8933,202.9388,202.593,202.8751,21633.0
2021-05-21 12:05:00,222.96,223.03,222.22,222.22,25747.0,202.9024,202.9661,202.229,202.229,25747.0
2021-05-21 12:10:00,222.26,222.68,222.2,222.51,12795.0,202.2654,202.6476,202.2108,202.4929,12795.0
2021-05-21 12:15:00,222.46,222.54,222.11,222.28,18145.0,202.4474,202.5202,202.1289,202.2836,18145.0
2021-05-21 12:20:00,222.3,222.49,222.29,222.4,14041.0,202.3018,202.4747,202.2927,202.3928,14041.0
2021-05-21 12:25:00,222.43,222.55,222.11,222.16,19973.0,202.4201,202.5293,202.1289,202.1744,19973.0
2021-05-21 12:30:00,222.13,222.17,221.92,222.0,14212.0,202.1471,202.1835,201.956,202.0288,14212.0
2021-05-21 12:35:00,222.0,222.1,221.9,222.02,8081.0,202.0288,202.1198,201.9378,202.047,8081.0
2021-05-21 12:40:00,222.07,222.22,222.06,222.15,4383.0,202.0925,202.229,202.0834,202.1653,4383.0
2021-05-21 12:45:00,222.1,222.1,221.78,221.87,7466.0,202.1198,202.1198,201.8285,201.9105,7466.0
2021-05-21 12:50:00,221.89,221.89,221.57,221.57,4055.0,201.9287,201.9287,201.6374,201.6374,4055.0
2021-05-21 12:55:00,221.56,221.57,221.32,221.57,10775.0,201.6283,201.6374,201.4099,201.6374,10775.0
2021-05-21 13:00:00,221.57,221.69,221.53,221.62,9210.0,201.6374,201.7466,201.601,201.6829,9210.0
2021-05-21 13:05:00,221.64,221.73,221.55,221.66,6487.0,201.7011,201.783,201.6192,201.7193,6487.0
2021-05-21 13:10:00,221.66,221.66,221.36,221.42,7744.0,201.7193,201.7193,201.4463,201.5009,7744.0
2021-05-21 13:15:00,221.43,221.57,221.33,221.56,7511.0,201.51,201.6374,201.419,201.6283,7511.0
2021-05-21 13:20:00,221.55,221.82,221.48,221.61,8717.0,201.6192,201.8649,201.5555,201.6738,8717.0
2021-05-21 13:25:00,221.65,221.86,221.49,221.84,12779.0,201.7102,201.9014,201.5646,201.8832,12779.0
2021-05-21 13:30:00,221.83,222.01,221.78,221.94,17615.0,201.8741,202.0379,201.8285,201.9742,17615.0
2021-05-21 13:35:00,221.91,222.15,221.82,222.15,15054.0,201.9469,202.1653,201.8649,202.1653,15054.0
2021-05-21 13:40:00,222.13,222.15,221.74,221.94,17013.0,202.1471,202.1653,201.7921,201.9742,17013.0
2021-05-21 13:45:00,221.93,222.01,221.88,221.96,8106.0,201.9651,202.0379,201.9196,201.9924,8106.0
2021-05-21 13:50:00,221.99,222.11,221.99,222.11,7166.0,202.0197,202.1289,202.0197,202.1289,7166.0
2021-05-21 13:55:00,222.11,222.13,221.94,222.04,15662.0,202.1289,202.1471,201.9742,202.0652,15662.0
2021-05-21 14:00:00,222.07,222.24,222.02,222.18,12889.0,202.0925,202.2472,202.047,202.1926,12889.0
2021-05-21 14:05:00,222.25,222.36,222.07,222.28,9308.0,202.2563,202.3564,202.0925,202.2836,9308.0
2021-05-21 14:10:00,222.23,222.38,222.19,222.38,6573.0,202.2381,202.3746,202.2017,202.3746,6573.0
2021-05-21 14:15:00,222.35,222.38,222.08,222.2,13573.0,202.3473,202.3746,202.1016,202.2108,13573.0
2021-05-21 14:20:00,222.21,222.3,222.09,222.23,11052.0,202.2199,202.3018,202.1107,202.2381,11052.0
2021-05-21 14:25:00,222.21,222.23,221.97,222.04,13855.0,202.2199,202.2381,202.0015,202.0652,13855.0
2021-05-21 14:30:00,222.09,222.15,222.01,222.01,9840.0,202.1107,202.1653,202.0379,202.0379,9840.0
2021-05-21 14:35:00,221.95,222.09,221.72,221.88,15618.0,201.9833,202.1107,201.7739,201.9196,15618.0
2021-05-21 14:40:00,221.88,221.99,221.76,221.82,9574.0,201.9196,202.0197,201.8103,201.8649,9574.0
2021-05-21 14:45:00,221.86,222.06,221.81,222.03,12494.0,201.9014,202.0834,201.8558,202.0561,12494.0
2021-05-21 14:50:00,222.03,222.13,221.94,222.02,8842.0,202.0561,202.1471,201.9742,202.047,8842.0
2021-05-21 14:55:00,222.0,222.14,222.0,222.0,8142.0,202.0288,202.1562,202.0288,202.0288,8142.0
2021-05-21 15:00:00,222.01,222.05,221.89,222.0,8605.0,202.0379,202.0743,201.9287,202.0288,8605.0
2021-05-21 15:05:00,222.0,222.32,222.0,222.28,10832.0,202.0288,202.32,202.0288,202.2836,10832.0
2021-05-21 15:10:00,222.26,222.42,222.17,222.19,8441.0,202.2654,202.411,202.1835,202.2017,8441.0
2021-05-21 15:15:00,222.2,222.39,222.16,222.28,15740.0,202.2108,202.3837,202.1744,202.2836,15740.0
2021-05-21 15:20:00,222.31,222.42,222.22,222.36,20205.0,202.3109,202.411,202.229,202.3564,20205.0
2021-05-21 15:25:00,222.33,222.33,222.03,222.07,20148.0,202.3291,202.3291,202.0561,202.0925,20148.0
2021-05-21 15:30:00,222.1,222.12,221.9,221.96,21094.0,202.1198,202.138,201.9378,201.9924,21094.0
2021-05-21 15:35:00,221.89,222.14,221.71,221.75,42940.0,201.9287,202.1562,201.7648,201.8012,42940.0
2021-05-21 15:40:00,221.71,221.86,221.41,221.41,60349.0,201.7648,201.9014,201.4918,201.4918,60349.0
2021-05-21 15:45:00,221.44,221.95,221.23,221.61,55602.0,201.5191,201.9833,201.328,201.6738,55602.0
2021-05-21 15:50:00,222.01,222.01,221.4,221.52,75646.0,202.0379,202.0379,201.4827,201.5919,75646.0
2021-05-21 15:55:00,221.52,221.79,221.44,221.46,100064.0,201.5919,201.8376,201.5191,201.5373,100064.0
2021-05-24 09:30:00,222.52,223.32,222.01,222.88,57905.0,202.502,203.23,202.0379,202.8296,57905.0
2021-05-24 09:35:00,222.8,223.0,222.51,222.67,14764.0,202.7568,202.9388,202.4929,202.6385,14764.0
2021-05-24 09:40:00,222.55,222.76,222.31,222.5,12834.0,202.5293,202.7204,202.3109,202.4838,12834.0
2021-05-24 09:45:00,222.54,222.65,222.17,222.34,13453.0,202.5202,202.6203,202.1835,202.3382,13453.0
2021-05-24 09:50:00,222.29,222.42,221.91,222.42,14292.0,202.2927,202.411,201.9469,202.411,14292.0
2021-05-24 09:55:00,222.46,222.99,222.23,222.99,21412.0,202.4474,202.9297,202.2381,202.9297,21412.0
2021-05-24 10:00:00,223.03,223.21,222.87,223.09,15892.0,202.9661,203.1299,202.8205,203.0207,15892.0
2021-05-24 10:05:00,223.15,223.28,222.99,223.28,6983.0,203.0753,203.1936,202.9297,203.1936,6983.0
2021-05-24 10:10:00,223.33,223.34,222.71,222.96,9904.0,203.2391,203.2482,202.6749,202.9024,9904.0
2021-05-24 10:15:00,222.99,223.0,222.54,222.73,7842.0,202.9297,202.9388,202.5202,202.6931,7842.0
2021-05-24 10:20:00,222.8,223.23,222.74,222.85,21409.0,202.7568,203.1481,202.7022,202.8023,21409.0
2021-05-24 10:25:00,222.77,223.1,222.68,222.94,9205.0,202.7295,203.0298,202.6476,202.8842,9205.0
2021-05-24 10:30:00,222.97,223.35,222.95,223.19,16848.0,202.9115,203.2573,202.8933,203.1117,16848.0
2021-05-24 10:35:00,223.16,223.28,222.97,223.04,10954.0,203.0844,203.1936,202.9115,202.9752,10954.0
2021-05-24 10:40:00,223.03,223.33,223.02,223.16,8710.0,202.9661,203.2391,202.957,203.0844,8710.0
2021-05-24 10:45:00,223.11,223.12,222.9,223.08,10069.0,203.0389,203.048,202.8478,203.0116,10069.0
2021-05-24 10:50:00,223.03,223.28,223.0,223.19,12396.0,202.9661,203.1936,202.9388,203.1117,12396.0
2021-05-24 10:55:00,223.22,223.23,222.96,223.23,24147.0,203.139,203.1481,202.9024,203.1481,24147.0
2021-05-24 11:00:00,223.23,223.23,222.71,222.82,12004.0,203.1481,203.1481,202.6749,202.775,12004.0
2021-05-24 11:05:00,222.77,222.86,222.63,222.73,11537.0,202.7295,202.8114,202.6021,202.6931,11537.0
2021-05-24 11:10:00,222.72,222.88,222.55,222.55,8582.0,202.684,202.8296,202.5293,202.5293,8582.0
2021-05-24 11:15:00,222.56,222.91,222.56,222.85,9165.0,202.5384,202.8569,202.5384,202.8023,9165.0
2021-05-24 11:20:00,222.91,222.91,222.72,222.8,7842.0,202.8569,202.8569,202.684,202.7568,7842.0
2021-05-24 11:25:00,222.8,223.3,222.66,223.27,14616.0,202.7568,203.2118,202.6294,203.1845,14616.0
2021-05-24 11:30:00,223.28,223.28,222.93,223.01,7865.0,203.1936,203.1936,202.8751,202.9479,7865.0
2021-05-24 11:35:00,223.07,223.11,222.88,222.91,10090.0,203.0025,203.0389,202.8296,202.8569,10090.0
2021-05-24 11:40:00,222.94,223.09,222.94,223.01,6519.0,202.8842,203.0207,202.8842,202.9479,6519.0
2021-05-24 11:45:00,223.05,223.11,222.93,223.0,7453.0,202.9843,203.0389,202.8751,202.9388,7453.0
2021-05-24 11:50:00,223.03,223.1,222.91,223.01,15186.0,202.9661,203.0298,202.8569,202.9479,15186.0
2021-05-24 11:55:00,222.99,223.13,222.97,223.11,6873.0,202.9297,203.0571,202.9115,203.0389,6873.0
2021-05-24 12:00:00,223.05,223.08,222.77,222.84,14031.0,202.9843,203.0116,202.7295,202.7932,14031.0
2021-05-24 12:05:00,222.87,222.89,222.67,222.73,8307.0,202.8205,202.8387,202.6385,202.6931,8307.0
2021-05-24 12:10:00,222.73,222.76,222.59,222.69,15609.0,202.6931,202.7204,202.5657,202.6567,15609.0
2021-05-24 12:15:00,222.73,222.79,222.63,222.63,6485.0,202.6931,202.7477,202.6021,202.6021,6485.0
2021-05-24 12:20:00,222.66,222.69,222.6,222.63,7053.0,202.6294,202.6567,202.5748,202.6021,7053.0
2021-05-24 12:25:00,222.65,222.73,222.51,222.53,8250.0,202.6203,202.6931,202.4929,202.5111,8250.0
2021-05-24 12:30:00,222.57,222.71,222.49,222.71,21634.0,202.5475,202.6749,202.4747,202.6749,21634.0
2021-05-24 12:35:00,222.69,223.05,222.69,222.85,9237.0,202.6567,202.9843,202.6567,202.8023,9237.0
2021-05-24 12:40:00,222.82,222.95,222.7,222.87,8906.0,202.775,202.8933,202.6658,202.8205,8906.0
2021-05-24 12:45:00,222.92,222.92,222.69,222.83,14217.0,202.866,202.866,202.6567,202.7841,14217.0
2021-05-24 12:50:00,222.79,222.85,222.56,222.65,9247.0,202.7477,202.8023,202.5384,202.6203,9247.0
2021-05-24 12:55:00,222.67,222.96,222.57,222.9,14122.0,202.6385,202.9024,202.5475,202.8478,14122.0
2021-05-24 13:00:00,222.9,223.12,222.81,223.06,15361.0,202.8478,203.048,202.7659,202.9934,15361.0
2021-05-24 13:05:00,223.03,223.1,222.91,223.03,11172.0,202.9661,203.0298,202.8569,202.9661,11172.0
2021-05-24 13:10:00,222.96,223.05,222.81,223.0,8350.0,202.9024,202.9843,202.7659,202.9388,8350.0
2021-05-24 13:15:00,222.99,223.04,222.88,223.0,6960.0,202.9297,202.9752,202.8296,202.9388,6960.0
2021-05-24 13:20:00,222.98,223.03,222.91,222.94,5100.0,202.9206,202.9661,202.8569,202.8842,5100.0
2021-05-24 13:25:00,223.0,223.26,222.85,223.26,16792.0,202.9388,203.1754,202.8023,203.1754,16792.0
2021-05-24 13:30:00,223.25,223.36,223.19,223.31,11406.0,203.1663,203.2664,203.1117,203.2209,11406.0
2021-05-24 13:35:00,223.33,223.47,223.29,223.47,10003.0,203.2391,203.3665,203.2027,203.3665,10003.0
2021-05-24 13:40:00,223.48,223.59,223.4,223.56,11081.0,203.3756,203.4757,203.3028,203.4484,11081.0
2021-05-24 13:45:00,223.54,223.55,223.41,223.49,6903.0,203.4302,203.4393,203.3119,203.3847,6903.0
2021-05-24 13:50:00,223.51,223.54,223.22,223.31,10683.0,203.4029,203.4302,203.139,203.2209,10683.0
2021-05-24 13:55:00,223.31,223.42,223.28,223.4,10080.0,203.2209,203.321,203.1936,203.3028,10080.0
2021-05-24 14:00:00,223.4,223.69,223.4,223.5,16620.0,203.3028,203.5667,203.3028,203.3938,16620.0
2021-05-24 14:05:00,223.5,223.59,223.42,223.46,8204.0,203.3938,203.4757,203.321,203.3574,8204.0
2021-05-24 14:10:00,223.47,223.74,223.47,223.73,6542.0,203.3665,203.6122,203.3665,203.6031,6542.0
2021-05-24 14:15:00,223.72,223.84,223.67,223.77,11140.0,203.594,203.7032,203.5485,203.6395,11140.0
2021-05-24 14:20:00,223.77,223.88,223.6,223.7,9898.0,203.6395,203.7396,203.4848,203.5758,9898.0
2021-05-24 14:25:00,223.66,223.74,223.47,223.7,9612.0,203.5394,203.6122,203.3665,203.5758,9612.0
2021-05-24 14:30:00,223.7,223.8,223.6,223.65,11006.0,203.5758,203.6668,203.4848,203.5303,11006.0
2021-05-24 14:35:00,223.69,223.75,223.61,223.7,9159.0,203.5667,203.6213,203.4939,203.5758,9159.0
2021-05-24 14:40:00,223.68,223.91,223.63,223.91,12089.0,203.5576,203.7669,203.5121,203.7669,12089.0
2021-05-24 14:45:00,223.94,224.03,223.64,223.68,11973.0,203.7942,203.8761,203.5212,203.5576,11973.0
2021-05-24 14:50:00,223.66,223.66,223.49,223.49,8595.0,203.5394,203.5394,203.3847,203.3847,8595.0
2021-05-24 14:55:00,223.55,223.68,223.5,223.64,13581.0,203.4393,203.5576,203.3938,203.5212,13581.0
2021-05-24 15:00:00,223.64,223.85,223.63,223.72,15158.0,203.5212,203.7123,203.5121,203.594,15158.0
2021-05-24 15:05:00,223.76,223.92,223.71,223.9,9841.0,203.6304,203.776,203.5849,203.7578,9841.0
2021-05-24 15:10:00,223.94,223.95,223.81,223.88,13860.0,203.7942,203.8033,203.6759,203.7396,13860.0
2021-05-24 15:15:00,223.91,223.94,223.76,223.8,14811.0,203.7669,203.7942,203.6304,203.6668,14811.0
2021-05-24 15:20:00,223.8,223.89,223.64,223.75,10710.0,203.6668,203.7487,203.5212,203.6213,10710.0
2021-05-24 15:25:00,223.75,223.87,223.74,223.8,23065.0,203.6213,203.7305,203.6122,203.6668,23065.0
2021-05-24 15:30:00,223.79,223.93,223.74,223.91,23298.0,203.6577,203.7851,203.6122,203.7669,23298.0
2021-05-24 15:35:00,223.96,224.39,223.91,224.2,43084.0,203.8124,204.2038,203.7669,204.0308,43084.0
2021-05-24 15:40:00,224.19,224.2,223.97,223.98,21175.0,204.0217,204.0308,203.8215,203.8306,21175.0
2021-05-24 15:45:00,223.97,224.01,223.77,223.81,36627.0,203.8215,203.8579,203.6395,203.6759,36627.0
2021-05-24 15:50:00,223.79,223.9,223.63,223.87,42182.0,203.6577,203.7578,203.5121,203.7305,42182.0
2021-05-24 15:55:00,223.88,223.88,223.52,223.65,79436.0,203.7396,203.7396,203.412,203.5303,79436.0
2021-05-25 09:30:00,224.45,225.18,223.65,224.92,53471.0,204.2584,204.9227,203.5303,204.6861,53471.0
2021-05-25 09:35:00,225.12,225.35,224.65,224.94,15029.0,204.8681,205.0774,204.4404,204.7043,15029.0
2021-05-25 09:40:00,225.01,225.25,224.82,224.99,16523.0,204.768,204.9864,204.5951,204.7498,16523.0
2021-05-25 09:45:00,225.0,225.27,224.95,225.21,14767.0,204.7589,205.0046,204.7134,204.95,14767.0
2021-05-25 09:50:00,225.18,225.34,224.94,225.08,19139.0,204.9227,205.0683,204.7043,204.8317,19139.0
2021-05-25 09:55:00,225.09,225.16,224.77,225.1,18542.0,204.8408,204.9045,204.5496,204.8499,18542.0
2021-05-25 10:00:00,225.18,225.27,225.0,225.16,11062.0,204.9227,205.0046,204.7589,204.9045,11062.0
2021-05-25 10:05:00,225.1,225.39,225.02,225.28,23137.0,204.8499,205.1138,204.7771,205.0137,23137.0
2021-05-25 10:10:00,225.35,225.39,225.05,225.13,14850.0,205.0774,205.1138,204.8044,204.8772,14850.0
2021-05-25 10:15:00,225.18,225.18,224.75,224.75,15455.0,204.9227,204.9227,204.5314,204.5314,15455.0
2021-05-25 10:20:00,224.83,224.85,224.57,224.61,8400.0,204.6042,204.6224,204.3676,204.404,8400.0
2021-05-25 10:25:00,224.56,224.79,224.53,224.71,11459.0,204.3585,204.5678,204.3312,204.495,11459.0
2021-05-25 10:30:00,224.68,224.74,224.62,224.74,11415.0,204.4677,204.5223,204.4131,204.5223,11415.0
2021-05-25 10:35:00,224.71,224.75,224.5,224.5,8020.0,204.495,204.5314,204.3039,204.3039,8020.0
2021-05-25 10:40:00,224.5,224.54,224.3,224.5,10100.0,204.3039,204.3403,204.1218,204.3039,10100.0
2021-05-25 10:45:00,224.5,224.57,224.45,224.51,11249.0,204.3039,204.3676,204.2584,204.313,11249.0
2021-05-25 10:50:00,224.51,224.52,224.38,224.46,7895.0,204.313,204.3221,204.1947,204.2675,7895.0
2021-05-25 10:55:00,224.49,224.76,224.46,224.53,12747.0,204.2948,204.5405,204.2675,204.3312,12747.0
2021-05-25 11:00:00,224.59,224.6,224.43,224.55,24505.0,204.3858,204.3949,204.2402,204.3494,24505.0
2021-05-25 11:05:00,224.52,224.64,224.45,224.54,9563.0,204.3221,204.4313,204.2584,204.3403,9563.0
2021-05-25 11:10:00,224.52,224.67,224.46,224.67,16522.0,204.3221,204.4586,204.2675,204.4586,16522.0
2021-05-25 11:15:00,224.67,224.69,224.27,224.46,16680.0,204.4586,204.4768,204.0945,204.2675,16680.0
2021-05-25 11:20:00,224.45,224.54,224.31,224.4,11666.0,204.2584,204.3403,204.1309,204.2129,11666.0
2021-05-25 11:25:00,224.4,224.47,224.02,224.06,12424.0,204.2129,204.2766,203.867,203.9034,12424.0
2021-05-25 11:30:00,224.03,224.08,223.74,223.77,13007.0,203.8761,203.9216,203.6122,203.6395,13007.0
2021-05-25 11:35:00,223.8,223.98,223.72,223.98,9999.0,203.6668,203.8306,203.594,203.8306,9999.0
2021-05-25 11:40:00,223.98,224.07,223.95,224.05,7894.0,203.8306,203.9125,203.8033,203.8943,7894.0
2021-05-25 11:45:00,224.04,224.07,223.83,223.89,18764.0,203.8852,203.9125,203.6941,203.7487,18764.0
2021-05-25 11:50:00,223.89,223.99,223.74,223.99,14845.0,203.7487,203.8397,203.6122,203.8397,14845.0
2021-05-25 11:55:00,223.96,224.44,223.96,224.44,13710.0,203.8124,204.2493,203.8124,204.2493,13710.0
2021-05-25 12:00:00,224.41,224.67,224.34,224.41,14165.0,204.222,204.4586,204.1582,204.222,14165.0
2021-05-25 12:05:00,224.44,224.63,224.36,224.63,8284.0,204.2493,204.4222,204.1765,204.4222,8284.0
2021-05-25 12:10:00,224.69,224.75,224.6,224.68,6236.0,204.4768,204.5314,204.3949,204.4677,6236.0
2021-05-25 12:15:00,224.7,224.87,224.7,224.78,10787.0,204.4859,204.6406,204.4859,204.5587,10787.0
2021-05-25 12:20:00,224.78,224.96,224.69,224.7,11431.0,204.5587,204.7225,204.4768,204.4859,11431.0
2021-05-25 12:25:00,224.65,224.72,224.61,224.65,6009.0,204.4404,204.5041,204.404,204.4404,6009.0
2021-05-25 12:30:00,224.66,224.7,224.57,224.63,6192.0,204.4495,204.4859,204.3676,204.4222,6192.0
2021-05-25 12:35:00,224.63,224.63,224.57,224.59,3567.0,204.4222,204.4222,204.3676,204.3858,3567.0
2021-05-25 12:40:00,224.61,224.79,224.5,224.73,15816.0,204.404,204.5678,204.3039,204.5132,15816.0
2021-05-25 12:45:00,224.71,224.76,224.64,224.69,19429.0,204.495,204.5405,204.4313,204.4768,19429.0
2021-05-25 12:50:00,224.65,224.69,224.45,224.45,5644.0,204.4404,204.4768,204.2584,204.2584,5644.0
2021-05-25 12:55:00,224.4,224.4,224.3,224.34,4713.0,204.2129,204.2129,204.1218,204.1582,4713.0
2021-05-25 13:00:00,224.36,224.36,223.98,223.98,8810.0,204.1765,204.1765,203.8306,203.8306,8810.0
2021-05-25 13:05:00,223.96,224.03,223.82,223.95,14695.0,203.8124,203.8761,203.685,203.8033,14695.0
2021-05-25 13:10:00,223.93,224.01,223.61,223.62,36352.0,203.7851,203.8579,203.4939,203.503,36352.0
2021-05-25 13:15:00,223.62,223.63,223.0,223.06,56775.0,203.503,203.5121,202.9388,202.9934,56775.0
2021-05-25 13:20:00,223.02,223.21,222.98,223.18,9192.0,202.957,203.1299,202.9206,203.1026,9192.0
2021-05-25 13:25:00,223.13,223.28,223.03,223.26,7940.0,203.0571,203.1936,202.9661,203.1754,7940.0
2021-05-25 13:30:00,223.28,223.34,223.03,223.07,13826.0,203.1936,203.2482,202.9661,203.0025,13826.0
2021-05-25 13:35:00,223.07,223.21,223.05,223.06,7919.0,203.0025,203.1299,202.9843,202.9934,7919.0
2021-05-25 13:40:00,223.08,223.08,222.7,222.81,14983.0,203.0116,203.0116,202.6658,202.7659,14983.0
2021-05-25 13:45:00,222.78,223.05,222.78,223.0,20216.0,202.7386,202.9843,202.7386,202.9388,20216.0
2021-05-25 13:50:00,222.99,223.14,222.97,223.05,9328.0,202.9297,203.0662,202.9115,202.9843,9328.0
2021-05-25 13:55:00,223.1,223.15,222.9,222.94,8108.0,203.0298,203.0753,202.8478,202.8842,8108.0
2021-05-25 14:00:00,222.95,222.98,222.66,222.72,6896.0,202.8933,202.9206,202.6294,202.684,6896.0
2021-05-25 14:05:00,222.74,222.94,222.74,222.91,7534.0,202.7022,202.8842,202.7022,202.8569,7534.0
2021-05-25 14:10:00,222.89,222.97,222.72,222.95,10811.0,202.8387,202.9115,202.684,202.8933,10811.0
2021-05-25 14:15:00,222.91,222.91,222.64,222.64,10397.0,202.8569,202.8569,202.6112,202.6112,10397.0
2021-05-25 14:20:00,222.65,222.67,222.47,222.59,17233.0,202.6203,202.6385,202.4565,202.5657,17233.0
2021-05-25 14:25:00,222.55,222.61,222.25,222.3,22283.0,202.5293,202.5839,202.2563,202.3018,22283.0
2021-05-25 14:30:00,222.26,222.44,222.18,222.43,14209.0,202.2654,202.4292,202.1926,202.4201,14209.0
2021-05-25 14:35:00,222.38,222.53,222.27,222.53,8847.0,202.3746,202.5111,202.2745,202.5111,8847.0
2021-05-25 14:40:00,222.51,222.54,222.35,222.46,12872.0,202.4929,202.5202,202.3473,202.4474,12872.0
2021-05-25 14:45:00,222.49,222.52,222.31,222.36,12442.0,202.4747,202.502,202.3109,202.3564,12442.0
2021-05-25 14:50:00,222.37,222.51,222.29,222.49,15849.0,202.3655,202.4929,202.2927,202.4747,15849.0
2021-05-25 14:55:00,222.48,222.75,222.44,222.49,23910.0,202.4656,202.7113,202.4292,202.4747,23910.0
2021-05-25 15:00:00,222.49,222.53,222.35,222.46,19806.0,202.4747,202.5111,202.3473,202.4474,19806.0
2021-05-25 15:05:00,222.43,222.62,222.33,222.34,18687.0,202.4201,202.593,202.3291,202.3382,18687.0
2021-05-25 15:10:00,222.37,222.52,222.35,222.38,15273.0,202.3655,202.502,202.3473,202.3746,15273.0
2021-05-25 15:15:00,222.4,222.55,222.35,222.52,26333.0,202.3928,202.5293,202.3473,202.502,26333.0
2021-05-25 15:20:00,222.55,222.68,222.39,222.48,51637.0,202.5293,202.6476,202.3837,202.4656,51637.0
2021-05-25 15:25:00,222.52,222.61,222.42,222.46,19526.0,202.502,202.5839,202.411,202.4474,19526.0
2021-05-25 15:30:00,222.47,222.48,222.15,222.21,20685.0,202.4565,202.4656,202.1653,202.2199,20685.0
2021-05-25 15:35:00,222.21,222.22,222.06,222.12,27118.0,202.2199,202.229,202.0834,202.138,27118.0
2021-05-25 15:40:00,222.08,222.21,221.98,222.08,29535.0,202.1016,202.2199,202.0106,202.1016,29535.0
2021-05-25 15:45:00,222.06,222.15,221.96,222.0,27652.0,202.0834,202.1653,201.9924,202.0288,27652.0
2021-05-25 15:50:00,221.96,222.03,221.78,222.01,56135.0,201.9924,202.0561,201.8285,202.0379,56135.0
2021-05-25 15:55:00,221.99,222.18,221.87,222.03,143787.0,202.0197,202.1926,201.9105,202.0561,143787.0
2021-05-26 09:30:00,224.36,224.64,222.24,224.45,88302.0,204.1765,204.4313,202.2472,204.2584,88302.0
2021-05-26 09:35:00,224.56,224.82,224.07,224.49,38137.0,204.3585,204.5951,203.9125,204.2948,38137.0
2021-05-26 09:40:00,224.46,224.77,223.41,223.66,44206.0,204.2675,204.5496,203.3119,203.5394,44206.0
2021-05-26 09:45:00,223.59,223.81,223.1,223.39,33301.0,203.4757,203.6759,203.0298,203.2937,33301.0
2021-05-26 09:50:00,223.35,223.77,223.06,223.35,32511.0,203.2573,203.6395,202.9934,203.2573,32511.0
2021-05-26 09:55:00,223.41,223.48,222.74,222.91,20604.0,203.3119,203.3756,202.7022,202.8569,20604.0
2021-05-26 10:00:00,222.92,223.32,222.92,222.93,22028.0,202.866,203.23,202.866,202.8751,22028.0
2021-05-26 10:05:00,222.97,223.12,222.72,222.78,17666.0,202.9115,203.048,202.684,202.7386,17666.0
2021-05-26 10:10:00,222.76,223.44,222.74,223.44,20666.0,202.7204,203.3392,202.7022,203.3392,20666.0
2021-05-26 10:15:00,223.44,223.44,223.09,223.21,11641.0,203.3392,203.3392,203.0207,203.1299,11641.0
2021-05-26 10:20:00,223.22,223.22,222.81,222.84,22940.0,203.139,203.139,202.7659,202.7932,22940.0
2021-05-26 10:25:00,222.8,222.84,222.49,222.54,22144.0,202.7568,202.7932,202.4747,202.5202,22144.0
2021-05-26 10:30:00,222.59,222.6,222.14,222.16,22490.0,202.5657,202.5748,202.1562,202.1744,22490.0
2021-05-26 10:35:00,222.16,222.43,222.07,222.28,18006.0,202.1744,202.4201,202.0925,202.2836,18006.0
2021-05-26 10:40:00,222.36,222.67,222.26,222.4,19928.0,202.3564,202.6385,202.2654,202.3928,19928.0
2021-05-26 10:45:00,222.49,222.8,222.49,222.8,14669.0,202.4747,202.7568,202.4747,202.7568,14669.0
2021-05-26 10:50:00,222.81,222.87,221.94,221.98,19444.0,202.7659,202.8205,201.9742,202.0106,19444.0
2021-05-26 10:55:00,221.95,222.1,221.89,221.99,19696.0,201.9833,202.1198,201.9287,202.0197,19696.0
2021-05-26 11:00:00,222.06,222.26,222.05,222.19,14521.0,202.0834,202.2654,202.0743,202.2017,14521.0
2021-05-26 11:05:00,222.19,222.53,222.06,222.48,14376.0,202.2017,202.5111,202.0834,202.4656,14376.0
2021-05-26 11:10:00,222.43,222.43,222.13,222.27,12008.0,202.4201,202.4201,202.1471,202.2745,12008.0
2021-05-26 11:15:00,222.28,222.43,222.05,222.17,13180.0,202.2836,202.4201,202.0743,202.1835,13180.0
2021-05-26 11:20:00,222.19,222.3,222.0,222.15,14299.0,202.2017,202.3018,202.0288,202.1653,14299.0
2021-05-26 11:25:00,222.15,222.16,221.83,222.03,16549.0,202.1653,202.1744,201.8741,202.0561,16549.0
2021-05-26 11:30:00,222.07,222.24,221.91,222.24,11556.0,202.0925,202.2472,201.9469,202.2472,11556.0
2021-05-26 11:35:00,222.22,222.34,222.18,222.24,12860.0,202.229,202.3382,202.1926,202.2472,12860.0
2021-05-26 11:40:00,222.21,222.39,222.16,222.34,12082.0,202.2199,202.3837,202.1744,202.3382,12082.0
2021-05-26 11:45:00,222.35,222.64,222.35,222.45,15565.0,202.3473,202.6112,202.3473,202.4383,15565.0
2021-05-26 11:50:00,222.48,222.87,222.46,222.77,10203.0,202.4656,202.8205,202.4474,202.7295,10203.0
2021-05-26 11:55:00,222.73,223.03,222.72,222.75,20198.0,202.6931,202.9661,202.684,202.7113,20198.0
2021-05-26 12:00:00,222.75,223.01,222.72,223.0,12719.0,202.7113,202.9479,202.684,202.9388,12719.0
2021-05-26 12:05:00,223.0,223.27,223.0,223.13,14945.0,202.9388,203.1845,202.9388,203.0571,14945.0
2021-05-26 12:10:00,223.13,223.35,223.12,223.27,11037.0,203.0571,203.2573,203.048,203.1845,11037.0
2021-05-26 12:15:00,223.25,223.42,223.19,223.38,14576.0,203.1663,203.321,203.1117,203.2846,14576.0
2021-05-26 12:20:00,223.37,223.39,223.22,223.29,8733.0,203.2755,203.2937,203.139,203.2027,8733.0
2021-05-26 12:25:00,223.32,223.38,223.18,223.24,10023.0,203.23,203.2846,203.1026,203.1572,10023.0
2021-05-26 12:30:00,223.23,223.57,223.23,223.47,8868.0,203.1481,203.4575,203.1481,203.3665,8868.0
2021-05-26 12:35:00,223.48,223.64,223.46,223.6,11048.0,203.3756,203.5212,203.3574,203.4848,11048.0
2021-05-26 12:40:00,223.54,223.69,223.44,223.57,9431.0,203.4302,203.5667,203.3392,203.4575,9431.0
2021-05-26 12:45:00,223.53,223.74,223.5,223.64,6653.0,203.4211,203.6122,203.3938,203.5212,6653.0
2021-05-26 12:50:00,223.67,223.77,223.6,223.75,9153.0,203.5485,203.6395,203.4848,203.6213,9153.0
2021-05-26 12:55:00,223.69,223.79,223.64,223.75,8711.0,203.5667,203.6577,203.5212,203.6213,8711.0
2021-05-26 13:00:00,223.66,223.76,223.61,223.76,7137.0,203.5394,203.6304,203.4939,203.6304,7137.0
2021-05-26 13:05:00,223.79,223.85,223.55,223.69,9504.0,203.6577,203.7123,203.4393,203.5667,9504.0
2021-05-26 13:10:00,223.73,223.75,223.55,223.57,16901.0,203.6031,203.6213,203.4393,203.4575,16901.0
2021-05-26 13:15:00,223.56,223.69,223.41,223.62,8061.0,203.4484,203.5667,203.3119,203.503,8061.0
2021-05-26 13:20:00,223.62,223.7,223.5,223.5,4391.0,203.503,203.5758,203.3938,203.3938,4391.0
2021-05-26 13:25:00,223.48,223.66,223.48,223.65,6461.0,203.3756,203.5394,203.3756,203.5303,6461.0
2021-05-26 13:30:00,223.58,223.74,223.54,223.64,6124.0,203.4666,203.6122,203.4302,203.5212,6124.0
2021-05-26 13:35:00,223.71,223.83,223.69,223.81,10226.0,203.5849,203.6941,203.5667,203.6759,10226.0
2021-05-26 13:40:00,223.86,223.86,223.34,223.34,11939.0,203.7214,203.7214,203.2482,203.2482,11939.0
2021-05-26 13:45:00,223.34,223.58,223.31,223.55,10476.0,203.2482,203.4666,203.2209,203.4393,10476.0
2021-05-26 13:50:00,223.52,223.57,223.37,223.56,10245.0,203.412,203.4575,203.2755,203.4484,10245.0
2021-05-26 13:55:00,223.52,223.64,223.46,223.5,11023.0,203.412,203.5212,203.3574,203.3938,11023.0
2021-05-26 14:00:00,223.42,223.54,223.42,223.52,6929.0,203.321,203.4302,203.321,203.412,6929.0
2021-05-26 14:05:00,223.53,223.62,223.53,223.61,10923.0,203.4211,203.503,203.4211,203.4939,10923.0
2021-05-26 14:10:00,223.62,223.69,223.5,223.56,9312.0,203.503,203.5667,203.3938,203.4484,9312.0
2021-05-26 14:15:00,223.54,223.63,223.48,223.63,7986.0,203.4302,203.5121,203.3756,203.5121,7986.0
2021-05-26 14:20:00,223.64,223.71,223.6,223.71,9171.0,203.5212,203.5849,203.4848,203.5849,9171.0
2021-05-26 14:25:00,223.69,223.78,223.63,223.73,9677.0,203.5667,203.6486,203.5121,203.6031,9677.0
2021-05-26 14:30:00,223.76,223.77,223.62,223.71,7617.0,203.6304,203.6395,203.503,203.5849,7617.0
2021-05-26 14:35:00,223.68,223.73,223.56,223.59,7194.0,203.5576,203.6031,203.4484,203.4757,7194.0
2021-05-26 14:40:00,223.62,223.7,223.54,223.55,7222.0,203.503,203.5758,203.4302,203.4393,7222.0
2021-05-26 14:45:00,223.55,223.57,223.4,223.52,10986.0,203.4393,203.4575,203.3028,203.412,10986.0
2021-05-26 14:50:00,223.52,223.53,223.19,223.28,14078.0,203.412,203.4211,203.1117,203.1936,14078.0
2021-05-26 14:55:00,223.26,223.3,223.17,223.19,9147.0,203.1754,203.2118,203.0935,203.1117,9147.0
2021-05-26 15:00:00,223.16,223.38,223.11,223.3,11892.0,203.0844,203.2846,203.0389,203.2118,11892.0
2021-05-26 15:05:00,223.34,223.53,223.33,223.36,11007.0,203.2482,203.4211,203.2391,203.2664,11007.0
2021-05-26 15:10:00,223.28,223.55,223.28,223.46,9174.0,203.1936,203.4393,203.1936,203.3574,9174.0
2021-05-26 15:15:00,223.43,223.52,223.29,223.35,16137.0,203.3301,203.412,203.2027,203.2573,16137.0
2021-05-26 15:20:00,223.35,223.52,223.34,223.35,12743.0,203.2573,203.412,203.2482,203.2573,12743.0
2021-05-26 15:25:00,223.37,223.57,223.34,223.45,20536.0,203.2755,203.4575,203.2482,203.3483,20536.0
2021-05-26 15:30:00,223.47,223.69,223.45,223.66,21526.0,203.3665,203.5667,203.3483,203.5394,21526.0
2021-05-26 15:35:00,223.7,223.75,223.6,223.72,28180.0,203.5758,203.6213,203.4848,203.594,28180.0
2021-05-26 15:40:00,223.73,223.92,223.56,223.65,43291.0,203.6031,203.776,203.4484,203.5303,43291.0
2021-05-26 15:45:00,223.64,223.75,223.56,223.59,50101.0,203.5212,203.6213,203.4484,203.4757,50101.0
2021-05-26 15:50:00,223.54,223.64,223.35,223.56,63387.0,203.4302,203.5212,203.2573,203.4484,63387.0
2021-05-26 15:55:00,223.57,224.06,223.18,223.53,402069.0,203.4575,203.9034,203.1026,203.4211,402069.0
2021-05-27 09:30:00,223.74,224.54,223.12,224.5,80821.0,204.5853,205.3168,204.0184,205.2802,80821.0
2021-05-27 09:35:00,224.57,224.86,224.37,224.64,24163.0,205.3442,205.6094,205.1613,205.4082,24163.0
2021-05-27 09:40:00,224.72,225.13,224.7,224.91,35258.0,205.4814,205.8563,205.4631,205.6551,35258.0
2021-05-27 09:45:00,224.98,225.08,224.6,225.08,22208.0,205.7191,205.8106,205.3716,205.8106,22208.0
2021-05-27 09:50:00,225.07,225.09,224.64,224.9,20120.0,205.8014,205.8197,205.4082,205.646,20120.0
2021-05-27 09:55:00,224.95,224.95,224.63,224.73,21787.0,205.6917,205.6917,205.3991,205.4905,21787.0
2021-05-27 10:00:00,224.7,224.74,223.89,224.18,19853.0,205.4631,205.4997,204.7224,204.9876,19853.0
2021-05-27 10:05:00,224.19,224.3,223.62,223.98,18480.0,204.9967,205.0973,204.4755,204.8047,18480.0
2021-05-27 10:10:00,223.96,223.98,223.43,223.84,24558.0,204.7864,204.8047,204.3018,204.6767,24558.0
2021-05-27 10:15:00,223.85,223.97,223.67,223.77,10231.0,204.6859,204.7956,204.5213,204.6127,10231.0
2021-05-27 10:20:00,223.8,223.81,223.44,223.5,15401.0,204.6401,204.6493,204.311,204.3658,15401.0
2021-05-27 10:25:00,223.54,224.08,223.51,224.08,14161.0,204.4024,204.8962,204.375,204.8962,14161.0
2021-05-27 10:30:00,224.08,224.21,223.89,224.21,9830.0,204.8962,205.015,204.7224,205.015,9830.0
2021-05-27 10:35:00,224.18,224.66,224.09,224.62,9949.0,204.9876,205.4265,204.9053,205.3899,9949.0
2021-05-27 10:40:00,224.61,224.9,224.6,224.77,12825.0,205.3808,205.646,205.3716,205.5271,12825.0
2021-05-27 10:45:00,224.77,224.92,224.65,224.88,9259.0,205.5271,205.6643,205.4174,205.6277,9259.0
2021-05-27 10:50:00,224.89,225.0,224.52,224.99,16424.0,205.6368,205.7374,205.2985,205.7283,16424.0
2021-05-27 10:55:00,224.99,225.04,224.67,224.69,14015.0,205.7283,205.774,205.4357,205.4539,14015.0
2021-05-27 11:00:00,224.66,224.71,224.32,224.37,13421.0,205.4265,205.4722,205.1156,205.1613,13421.0
2021-05-27 11:05:00,224.34,224.53,224.32,224.46,9435.0,205.1339,205.3076,205.1156,205.2436,9435.0
2021-05-27 11:10:00,224.48,224.67,224.45,224.67,11598.0,205.2619,205.4357,205.2345,205.4357,11598.0
2021-05-27 11:15:00,224.62,224.86,224.53,224.79,19294.0,205.3899,205.6094,205.3076,205.5454,19294.0
2021-05-27 11:20:00,224.79,224.94,224.61,224.94,10389.0,205.5454,205.6825,205.3808,205.6825,10389.0
2021-05-27 11:25:00,224.97,225.0,224.59,224.63,13510.0,205.71,205.7374,205.3625,205.3991,13510.0
2021-05-27 11:30:00,224.56,224.83,224.32,224.8,17874.0,205.3351,205.582,205.1156,205.5545,17874.0
2021-05-27 11:35:00,224.74,224.85,224.73,224.8,10242.0,205.4997,205.6002,205.4905,205.5545,10242.0
2021-05-27 11:40:00,224.82,224.99,224.78,224.93,10211.0,205.5728,205.7283,205.5362,205.6734,10211.0
2021-05-27 11:45:00,224.88,224.98,224.79,224.81,12951.0,205.6277,205.7191,205.5454,205.5637,12951.0
2021-05-27 11:50:00,224.85,224.92,224.72,224.9,11954.0,205.6002,205.6643,205.4814,205.646,11954.0
2021-05-27 11:55:00,224.91,224.99,224.86,224.88,7892.0,205.6551,205.7283,205.6094,205.6277,7892.0
2021-05-27 12:00:00,224.88,225.08,224.84,225.05,18480.0,205.6277,205.8106,205.5911,205.7831,18480.0
2021-05-27 12:05:00,225.02,225.4,225.0,225.4,16126.0,205.7557,206.1032,205.7374,206.1032,16126.0
2021-05-27 12:10:00,225.4,225.4,224.9,225.0,26152.0,206.1032,206.1032,205.646,205.7374,26152.0
2021-05-27 12:15:00,224.99,225.16,224.98,225.14,8580.0,205.7283,205.8837,205.7191,205.8654,8580.0
2021-05-27 12:20:00,225.13,225.34,225.03,225.26,11047.0,205.8563,206.0483,205.7648,205.9751,11047.0
2021-05-27 12:25:00,225.3,225.33,225.11,225.23,9735.0,206.0117,206.0391,205.838,205.9477,9735.0
2021-05-27 12:30:00,225.23,225.44,225.21,225.37,8695.0,205.9477,206.1397,205.9294,206.0757,8695.0
2021-05-27 12:35:00,225.33,225.37,225.14,225.17,6410.0,206.0391,206.0757,205.8654,205.8928,6410.0
2021-05-27 12:40:00,225.21,225.21,225.07,225.16,7849.0,205.9294,205.9294,205.8014,205.8837,7849.0
2021-05-27 12:45:00,225.13,225.13,224.97,225.06,8551.0,205.8563,205.8563,205.71,205.7923,8551.0
2021-05-27 12:50:00,225.06,225.11,225.0,225.08,5821.0,205.7923,205.838,205.7374,205.8106,5821.0
2021-05-27 12:55:00,225.1,225.1,224.86,224.86,16598.0,205.8288,205.8288,205.6094,205.6094,16598.0
2021-05-27 13:00:00,224.87,225.06,224.85,224.86,20708.0,205.6185,205.7923,205.6002,205.6094,20708.0
2021-05-27 13:05:00,224.89,224.97,224.86,224.91,8143.0,205.6368,205.71,205.6094,205.6551,8143.0
2021-05-27 13:10:00,224.9,224.94,224.77,224.86,8948.0,205.646,205.6825,205.5271,205.6094,8948.0
2021-05-27 13:15:00,224.85,224.85,224.67,224.74,9573.0,205.6002,205.6002,205.4357,205.4997,9573.0
2021-05-27 13:20:00,224.75,224.98,224.71,224.95,12144.0,205.5088,205.7191,205.4722,205.6917,12144.0
2021-05-27 13:25:00,224.97,225.06,224.86,225.06,7049.0,205.71,205.7923,205.6094,205.7923,7049.0
2021-05-27 13:30:00,225.03,225.03,224.91,224.91,6121.0,205.7648,205.7648,205.6551,205.6551,6121.0
2021-05-27 13:35:00,224.84,224.91,224.66,224.81,10378.0,205.5911,205.6551,205.4265,205.5637,10378.0
2021-05-27 13:40:00,224.83,224.87,224.65,224.65,8481.0,205.582,205.6185,205.4174,205.4174,8481.0
2021-05-27 13:45:00,224.68,224.75,224.57,224.71,12391.0,205.4448,205.5088,205.3442,205.4722,12391.0
2021-05-27 13:50:00,224.69,224.78,224.69,224.69,6731.0,205.4539,205.5362,205.4539,205.4539,6731.0
2021-05-27 13:55:00,224.68,224.87,224.68,224.84,15309.0,205.4448,205.6185,205.4448,205.5911,15309.0
2021-05-27 14:00:00,224.83,224.83,224.55,224.6,8583.0,205.582,205.582,205.3259,205.3716,8583.0
2021-05-27 14:05:00,224.63,224.66,224.44,224.53,10519.0,205.3991,205.4265,205.2253,205.3076,10519.0
2021-05-27 14:10:00,224.49,224.54,224.37,224.37,9031.0,205.2711,205.3168,205.1613,205.1613,9031.0
2021-05-27 14:15:00,224.38,224.5,224.35,224.44,8524.0,205.1705,205.2802,205.143,205.2253,8524.0
2021-05-27 14:20:00,224.42,224.54,224.39,224.48,9040.0,205.2071,205.3168,205.1796,205.2619,9040.0
2021-05-27 14:25:00,224.44,224.61,224.4,224.59,11751.0,205.2253,205.3808,205.1888,205.3625,11751.0
2021-05-27 14:30:00,224.59,224.61,224.44,224.59,9263.0,205.3625,205.3808,205.2253,205.3625,9263.0
2021-05-27 14:35:00,224.58,224.61,224.44,224.44,10539.0,205.3534,205.3808,205.2253,205.2253,10539.0
2021-05-27 14:40:00,224.46,224.54,224.33,224.5,11787.0,205.2436,205.3168,205.1248,205.2802,11787.0
2021-05-27 14:45:00,224.45,224.7,224.41,224.64,6910.0,205.2345,205.4631,205.1979,205.4082,6910.0
2021-05-27 14:50:00,224.62,224.68,224.48,224.55,11784.0,205.3899,205.4448,205.2619,205.3259,11784.0
2021-05-27 14:55:00,224.53,224.65,224.53,224.63,13167.0,205.3076,205.4174,205.3076,205.3991,13167.0
2021-05-27 15:00:00,224.61,224.62,224.37,224.49,20909.0,205.3808,205.3899,205.1613,205.2711,20909.0
2021-05-27 15:05:00,224.47,224.47,224.31,224.47,19221.0,205.2528,205.2528,205.1065,205.2528,19221.0
2021-05-27 15:10:00,224.5,224.5,224.39,224.43,20995.0,205.2802,205.2802,205.1796,205.2162,20995.0
2021-05-27 15:15:00,224.43,224.62,224.43,224.53,12243.0,205.2162,205.3899,205.2162,205.3076,12243.0
2021-05-27 15:20:00,224.53,224.53,224.41,224.44,13759.0,205.3076,205.3076,205.1979,205.2253,13759.0
2021-05-27 15:25:00,224.44,224.53,224.38,224.47,11602.0,205.2253,205.3076,205.1705,205.2528,11602.0
2021-05-27 15:30:00,224.51,224.55,224.25,224.46,15955.0,205.2894,205.3259,205.0516,205.2436,15955.0
2021-05-27 15:35:00,224.45,224.55,224.31,224.32,20618.0,205.2345,205.3259,205.1065,205.1156,20618.0
2021-05-27 15:40:00,224.35,224.7,224.34,224.51,24088.0,205.143,205.4631,205.1339,205.2894,24088.0
2021-05-27 15:45:00,224.5,224.61,224.44,224.52,34752.0,205.2802,205.3808,205.2253,205.2985,34752.0
2021-05-27 15:50:00,224.52,224.64,224.25,224.25,69188.0,205.2985,205.4082,205.0516,205.0516,69188.0
2021-05-27 15:55:00,224.25,224.47,223.87,223.91,139352.0,205.0516,205.2528,204.7041,204.7407,139352.0
2021-05-28 09:30:00,225.28,225.48,224.58,224.72,34708.0,205.9934,206.1763,205.3534,205.4814,34708.0
2021-05-28 09:35:00,224.73,224.96,224.38,224.96,12766.0,205.4905,205.7008,205.1705,205.7008,12766.0
2021-05-28 09:40:00,224.75,224.75,224.35,224.69,12058.0,205.5088,205.5088,205.143,205.4539,12058.0
2021-05-28 09:45:00,224.58,225.25,224.58,225.06,14964.0,205.3534,205.966,205.3534,205.7923,14964.0
2021-05-28 09:50:00,225.05,225.33,224.79,225.31,8343.0,205.7831,206.0391,205.5454,206.0209,8343.0
2021-05-28 09:55:00,225.31,225.32,225.1,225.26,12098.0,206.0209,206.03,205.8288,205.9751,12098.0
2021-05-28 10:00:00,225.21,225.35,224.97,224.98,7783.0,205.9294,206.0574,205.71,205.7191,7783.0
2021-05-28 10:05:00,224.98,225.13,224.68,225.06,15629.0,205.7191,205.8563,205.4448,205.7923,15629.0
2021-05-28 10:10:00,225.04,225.12,224.62,224.83,14756.0,205.774,205.8471,205.3899,205.582,14756.0
2021-05-28 10:15:00,224.78,224.81,224.62,224.73,5888.0,205.5362,205.5637,205.3899,205.4905,5888.0
2021-05-28 10:20:00,224.68,224.72,224.57,224.65,4721.0,205.4448,205.4814,205.3442,205.4174,4721.0
2021-05-28 10:25:00,224.56,224.64,224.47,224.49,6376.0,205.3351,205.4082,205.2528,205.2711,6376.0
2021-05-28 10:30:00,224.53,225.01,224.52,225.0,14161.0,205.3076,205.7465,205.2985,205.7374,14161.0
2021-05-28 10:35:00,225.04,225.33,224.99,224.99,12788.0,205.774,206.0391,205.7283,205.7283,12788.0
2021-05-28 10:40:00,224.95,225.28,224.95,225.27,8087.0,205.6917,205.9934,205.6917,205.9843,8087.0
2021-05-28 10:45:00,225.27,225.27,225.08,225.18,10332.0,205.9843,205.9843,205.8106,205.902,10332.0
2021-05-28 10:50:00,225.18,225.31,225.1,225.29,7818.0,205.902,206.0209,205.8288,206.0026,7818.0
2021-05-28 10:55:00,225.26,225.42,225.26,225.28,15331.0,205.9751,206.1214,205.9751,205.9934,15331.0
2021-05-28 11:00:00,225.33,225.37,225.21,225.31,8490.0,206.0391,206.0757,205.9294,206.0209,8490.0
2021-05-28 11:05:00,225.4,225.42,225.23,225.23,7621.0,206.1032,206.1214,205.9477,205.9477,7621.0
2021-05-28 11:10:00,225.23,225.4,225.23,225.34,8373.0,205.9477,206.1032,205.9477,206.0483,8373.0
2021-05-28 11:15:00,225.37,225.38,225.25,225.37,5239.0,206.0757,206.0849,205.966,206.0757,5239.0
2021-05-28 11:20:00,225.36,225.49,225.36,225.4,11222.0,206.0666,206.1855,206.0666,206.1032,11222.0
2021-05-28 11:25:00,225.41,225.43,225.18,225.26,7358.0,206.1123,206.1306,205.902,205.9751,7358.0
2021-05-28 11:30:00,225.3,225.33,225.18,225.28,8446.0,206.0117,206.0391,205.902,205.9934,8446.0
2021-05-28 11:35:00,225.29,225.46,225.25,225.38,12713.0,206.0026,206.158,205.966,206.0849,12713.0
2021-05-28 11:40:00,225.39,225.39,225.17,225.2,6077.0,206.094,206.094,205.8928,205.9203,6077.0
2021-05-28 11:45:00,225.24,225.26,224.97,225.17,11728.0,205.9569,205.9751,205.71,205.8928,11728.0
2021-05-28 11:50:00,225.14,225.27,225.11,225.16,16095.0,205.8654,205.9843,205.838,205.8837,16095.0
2021-05-28 11:55:00,225.19,225.31,225.15,225.28,5837.0,205.9111,206.0209,205.8746,205.9934,5837.0
2021-05-28 12:00:00,225.24,225.34,225.2,225.32,10273.0,205.9569,206.0483,205.9203,206.03,10273.0
2021-05-28 12:05:00,225.3,225.56,225.3,225.47,15800.0,206.0117,206.2495,206.0117,206.1672,15800.0
2021-05-28 12:10:00,225.46,225.61,225.45,225.57,8071.0,206.158,206.2952,206.1489,206.2586,8071.0
2021-05-28 12:15:00,225.56,225.64,225.53,225.64,6257.0,206.2495,206.3226,206.222,206.3226,6257.0
2021-05-28 12:20:00,225.66,225.81,225.62,225.79,6873.0,206.3409,206.4781,206.3043,206.4598,6873.0
2021-05-28 12:25:00,225.78,225.79,225.54,225.58,7230.0,206.4506,206.4598,206.2312,206.2677,7230.0
2021-05-28 12:30:00,225.57,225.6,225.53,225.6,10017.0,206.2586,206.286,206.222,206.286,10017.0
2021-05-28 12:35:00,225.62,225.62,225.41,225.41,6872.0,206.3043,206.3043,206.1123,206.1123,6872.0
2021-05-28 12:40:00,225.43,225.43,225.26,225.31,10304.0,206.1306,206.1306,205.9751,206.0209,10304.0
2021-05-28 12:45:00,225.28,225.29,225.03,225.1,11269.0,205.9934,206.0026,205.7648,205.8288,11269.0
2021-05-28 12:50:00,225.06,225.09,224.88,224.91,6847.0,205.7923,205.8197,205.6277,205.6551,6847.0
2021-05-28 12:55:00,224.9,224.94,224.82,224.89,6015.0,205.646,205.6825,205.5728,205.6368,6015.0
2021-05-28 13:00:00,224.89,224.99,224.89,224.93,7027.0,205.6368,205.7283,205.6368,205.6734,7027.0
2021-05-28 13:05:00,224.93,224.93,224.75,224.75,8870.0,205.6734,205.6734,205.5088,205.5088,8870.0
2021-05-28 13:10:00,224.75,224.85,224.73,224.79,6561.0,205.5088,205.6002,205.4905,205.5454,6561.0
2021-05-28 13:15:00,224.78,224.96,224.78,224.95,11097.0,205.5362,205.7008,205.5362,205.6917,11097.0
2021-05-28 13:20:00,224.94,225.0,224.79,224.96,11546.0,205.6825,205.7374,205.5454,205.7008,11546.0
2021-05-28 13:25:00,224.93,224.95,224.87,224.92,4896.0,205.6734,205.6917,205.6185,205.6643,4896.0
2021-05-28 13:30:00,224.93,225.06,224.89,224.95,6160.0,205.6734,205.7923,205.6368,205.6917,6160.0
2021-05-28 13:35:00,224.97,224.99,224.84,224.99,5677.0,205.71,205.7283,205.5911,205.7283,5677.0
2021-05-28 13:40:00,224.95,224.95,224.85,224.94,6534.0,205.6917,205.6917,205.6002,205.6825,6534.0
2021-05-28 13:45:00,225.0,225.15,224.99,225.06,6584.0,205.7374,205.8746,205.7283,205.7923,6584.0
2021-05-28 13:50:00,225.04,225.13,225.03,225.11,4408.0,205.774,205.8563,205.7648,205.838,4408.0
2021-05-28 13:55:00,225.14,225.16,225.07,225.16,7067.0,205.8654,205.8837,205.8014,205.8837,7067.0
2021-05-28 14:00:00,225.14,225.16,225.04,225.06,4646.0,205.8654,205.8837,205.774,205.7923,4646.0
2021-05-28 14:05:00,225.07,225.12,224.85,224.85,9308.0,205.8014,205.8471,205.6002,205.6002,9308.0
2021-05-28 14:10:00,224.84,225.02,224.82,224.94,6103.0,205.5911,205.7557,205.5728,205.6825,6103.0
2021-05-28 14:15:00,224.96,225.08,224.91,225.08,5933.0,205.7008,205.8106,205.6551,205.8106,5933.0
2021-05-28 14:20:00,225.04,225.1,224.98,225.03,5870.0,205.774,205.8288,205.7191,205.7648,5870.0
2021-05-28 14:25:00,225.04,225.06,224.95,224.99,6663.0,205.774,205.7923,205.6917,205.7283,6663.0
2021-05-28 14:30:00,224.95,225.11,224.95,225.1,8418.0,205.6917,205.838,205.6917,205.8288,8418.0
2021-05-28 14:35:00,225.1,225.24,225.06,225.21,6343.0,205.8288,205.9569,205.7923,205.9294,6343.0
2021-05-28 14:40:00,225.2,225.22,225.15,225.17,6387.0,205.9203,205.9386,205.8746,205.8928,6387.0
2021-05-28 14:45:00,225.15,225.22,225.13,225.18,7528.0,205.8746,205.9386,205.8563,205.902,7528.0
2021-05-28 14:50:00,225.17,225.24,225.14,225.15,6747.0,205.8928,205.9569,205.8654,205.8746,6747.0
2021-05-28 14:55:00,225.19,225.33,225.19,225.2,8670.0,205.9111,206.0391,205.9111,205.9203,8670.0
2021-05-28 15:00:00,225.18,225.18,225.08,225.11,7304.0,205.902,205.902,205.8106,205.838,7304.0
2021-05-28 15:05:00,225.08,225.09,225.01,225.06,4846.0,205.8106,205.8197,205.7465,205.7923,4846.0
2021-05-28 15:10:00,225.05,225.08,224.88,225.05,8155.0,205.7831,205.8106,205.6277,205.7831,8155.0
2021-05-28 15:15:00,225.08,225.25,225.02,225.2,9174.0,205.8106,205.966,205.7557,205.9203,9174.0
2021-05-28 15:20:00,225.21,225.29,225.18,225.22,5600.0,205.9294,206.0026,205.902,205.9386,5600.0
2021-05-28 15:25:00,225.21,225.22,225.05,225.12,9512.0,205.9294,205.9386,205.7831,205.8471,9512.0
2021-05-28 15:30:00,225.11,225.21,225.03,225.14,16143.0,205.838,205.9294,205.7648,205.8654,16143.0
2021-05-28 15:35:00,225.15,225.33,225.13,225.13,19173.0,205.8746,206.0391,205.8563,205.8563,19173.0
2021-05-28 15:40:00,225.11,225.16,225.0,225.12,15825.0,205.838,205.8837,205.7374,205.8471,15825.0
2021-05-28 15:45:00,225.11,225.29,225.1,225.1,27190.0,205.838,206.0026,205.8288,205.8288,27190.0
2021-05-28 15:50:00,225.11,225.2,224.78,224.89,27316.0,205.838,205.9203,205.5362,205.6368,27316.0
2021-05-28 15:55:00,224.89,224.93,224.58,224.77,105358.0,205.6368,205.6734,205.3534,205.5271,105358.0
2021-06-01 09:30:00,226.35,227.35,226.35,227.21,49153.0,206.9718,207.8862,206.9718,207.7582,49153.0
2021-06-01 09:35:00,227.34,227.34,226.83,227.06,27528.0,207.8771,207.8771,207.4107,207.621,27528.0
2021-06-01 09:40:00,227.16,227.16,226.44,226.87,27993.0,207.7125,207.7125,207.0541,207.4473,27993.0
2021-06-01 09:45:00,226.77,227.01,226.18,226.18,18875.0,207.3559,207.5753,206.8164,206.8164,18875.0
2021-06-01 09:50:00,226.19,226.5,226.19,226.41,20692.0,206.8255,207.109,206.8255,207.0267,20692.0
2021-06-01 09:55:00,226.49,226.87,226.42,226.85,24254.0,207.0998,207.4473,207.0358,207.429,24254.0
2021-06-01 10:00:00,226.91,227.09,226.79,226.91,24665.0,207.4839,207.6485,207.3742,207.4839,24665.0
2021-06-01 10:05:00,226.89,227.1,226.88,226.98,11119.0,207.4656,207.6576,207.4565,207.5479,11119.0
2021-06-01 10:10:00,226.94,227.12,226.88,227.05,11174.0,207.5113,207.6759,207.4565,207.6119,11174.0
2021-06-01 10:15:00,227.08,227.22,226.86,227.16,13246.0,207.6393,207.7673,207.4382,207.7125,13246.0
2021-06-01 10:20:00,227.16,227.22,226.99,227.14,13191.0,207.7125,207.7673,207.557,207.6942,13191.0
2021-06-01 10:25:00,227.2,227.21,226.84,227.03,13946.0,207.7491,207.7582,207.4199,207.5936,13946.0
2021-06-01 10:30:00,227.04,227.14,226.82,227.1,16396.0,207.6028,207.6942,207.4016,207.6576,16396.0
2021-06-01 10:35:00,227.12,227.12,226.89,227.02,8663.0,207.6759,207.6759,207.4656,207.5845,8663.0
2021-06-01 10:40:00,227.01,227.38,227.01,227.34,12593.0,207.5753,207.9136,207.5753,207.8771,12593.0
2021-06-01 10:45:00,227.27,227.34,227.0,227.07,14705.0,207.8131,207.8771,207.5662,207.6302,14705.0
2021-06-01 10:50:00,227.15,227.33,226.67,226.67,21987.0,207.7033,207.8679,207.2644,207.2644,21987.0
2021-06-01 10:55:00,226.74,226.9,226.56,226.81,13741.0,207.3284,207.4747,207.1638,207.3924,13741.0
2021-06-01 11:00:00,226.84,226.86,226.66,226.73,7875.0,207.4199,207.4382,207.2553,207.3193,7875.0
2021-06-01 11:05:00,226.74,226.88,226.67,226.85,10063.0,207.3284,207.4565,207.2644,207.429,10063.0
2021-06-01 11:10:00,226.85,227.02,226.82,226.97,16191.0,207.429,207.5845,207.4016,207.5387,16191.0
2021-06-01 11:15:00,226.96,226.97,226.72,226.79,7335.0,207.5296,207.5387,207.3101,207.3742,7335.0
2021-06-01 11:20:00,226.8,226.83,226.72,226.75,5406.0,207.3833,207.4107,207.3101,207.3376,5406.0
2021-06-01 11:25:00,226.75,226.86,226.69,226.71,8449.0,207.3376,207.4382,207.2827,207.301,8449.0
2021-06-01 11:30:00,226.7,226.7,226.43,226.5,10728.0,207.2919,207.2919,207.045,207.109,10728.0
2021-06-01 11:35:00,226.51,226.59,226.46,226.55,6428.0,207.1181,207.1913,207.0724,207.1547,6428.0
2021-06-01 11:40:00,226.57,226.61,226.48,226.52,8453.0,207.173,207.2096,207.0907,207.1273,8453.0
2021-06-01 11:45:00,226.47,226.48,226.18,226.31,4895.0,207.0816,207.0907,206.8164,206.9353,4895.0
2021-06-01 11:50:00,226.32,226.34,226.18,226.19,5614.0,206.9444,206.9627,206.8164,206.8255,5614.0
2021-06-01 11:55:00,226.17,226.28,226.17,226.22,6020.0,206.8072,206.9078,206.8072,206.853,6020.0
2021-06-01 12:00:00,226.21,226.26,225.96,225.96,6737.0,206.8438,206.8895,206.6152,206.6152,6737.0
2021-06-01 12:05:00,225.94,225.99,225.75,225.91,16789.0,206.5969,206.6426,206.4232,206.5695,16789.0
2021-06-01 12:10:00,225.95,225.97,225.89,225.96,11369.0,206.6061,206.6244,206.5512,206.6152,11369.0
2021-06-01 12:15:00,225.95,225.99,225.78,225.87,10558.0,206.6061,206.6426,206.4506,206.5329,10558.0
2021-06-01 12:20:00,225.89,226.33,225.89,226.2,8969.0,206.5512,206.9535,206.5512,206.8347,8969.0
2021-06-01 12:25:00,226.2,226.28,226.14,226.2,6325.0,206.8347,206.9078,206.7798,206.8347,6325.0
2021-06-01 12:30:00,226.17,226.18,226.03,226.09,7619.0,206.8072,206.8164,206.6792,206.7341,7619.0
2021-06-01 12:35:00,226.08,226.13,226.03,226.09,10502.0,206.7249,206.7707,206.6792,206.7341,10502.0
2021-06-01 12:40:00,226.09,226.24,226.06,226.06,11076.0,206.7341,206.8712,206.7067,206.7067,11076.0
2021-06-01 12:45:00,226.02,226.16,226.02,226.13,10148.0,206.6701,206.7981,206.6701,206.7707,10148.0
2021-06-01 12:50:00,226.13,226.15,225.84,225.86,14150.0,206.7707,206.7889,206.5055,206.5238,14150.0
2021-06-01 12:55:00,225.89,226.06,225.83,225.88,18237.0,206.5512,206.7067,206.4963,206.5421,18237.0
2021-06-01 13:00:00,225.87,225.93,225.78,225.79,5116.0,206.5329,206.5878,206.4506,206.4598,5116.0
2021-06-01 13:05:00,225.65,225.68,225.46,225.52,9307.0,206.3318,206.3592,206.158,206.2129,9307.0
2021-06-01 13:10:00,225.52,225.64,225.49,225.59,7143.0,206.2129,206.3226,206.1855,206.2769,7143.0
2021-06-01 13:15:00,225.57,225.67,225.48,225.48,5422.0,206.2586,206.35,206.1763,206.1763,5422.0
2021-06-01 13:20:00,225.51,225.55,225.37,225.42,7539.0,206.2037,206.2403,206.0757,206.1214,7539.0
2021-06-01 13:25:00,225.42,225.58,225.35,225.35,8503.0,206.1214,206.2677,206.0574,206.0574,8503.0
2021-06-01 13:30:00,225.34,225.42,225.29,225.4,6633.0,206.0483,206.1214,206.0026,206.1032,6633.0
2021-06-01 13:35:00,225.41,225.42,225.28,225.33,6367.0,206.1123,206.1214,205.9934,206.0391,6367.0
2021-06-01 13:40:00,225.3,225.32,225.16,225.21,10114.0,206.0117,206.03,205.8837,205.9294,10114.0
2021-06-01 13:45:00,225.19,225.25,225.1,225.12,16271.0,205.9111,205.966,205.8288,205.8471,16271.0
2021-06-01 13:50:00,225.13,225.22,225.05,225.12,14127.0,205.8563,205.9386,205.7831,205.8471,14127.0
2021-06-01 13:55:00,225.15,225.27,225.11,225.24,18707.0,205.8746,205.9843,205.838,205.9569,18707.0
2021-06-01 14:00:00,225.22,225.62,225.14,225.52,20438.0,205.9386,206.3043,205.8654,206.2129,20438.0
2021-06-01 14:05:00,225.49,225.86,225.49,225.79,24365.0,206.1855,206.5238,206.1855,206.4598,24365.0
2021-06-01 14:10:00,225.77,225.92,225.77,225.86,7141.0,206.4415,206.5786,206.4415,206.5238,7141.0
2021-06-01 14:15:00,225.87,225.92,225.72,225.77,9879.0,206.5329,206.5786,206.3958,206.4415,9879.0
2021-06-01 14:20:00,225.7,225.77,225.66,225.74,5732.0,206.3775,206.4415,206.3409,206.414,5732.0
2021-06-01 14:25:00,225.76,225.85,225.71,225.83,11756.0,206.4323,206.5146,206.3866,206.4963,11756.0
2021-06-01 14:30:00,225.8,225.82,225.74,225.75,7132.0,206.4689,206.4872,206.414,206.4232,7132.0
2021-06-01 14:35:00,225.76,225.81,225.67,225.68,9325.0,206.4323,206.4781,206.35,206.3592,9325.0
2021-06-01 14:40:00,225.67,225.76,225.64,225.69,10665.0,206.35,206.4323,206.3226,206.3683,10665.0
2021-06-01 14:45:00,225.68,225.76,225.61,225.75,5132.0,206.3592,206.4323,206.2952,206.4232,5132.0
2021-06-01 14:50:00,225.73,225.81,225.73,225.78,6641.0,206.4049,206.4781,206.4049,206.4506,6641.0
2021-06-01 14:55:00,225.76,225.92,225.76,225.82,7156.0,206.4323,206.5786,206.4323,206.4872,7156.0
2021-06-01 15:00:00,225.88,225.89,225.61,225.61,12320.0,206.5421,206.5512,206.2952,206.2952,12320.0
2021-06-01 15:05:00,225.61,225.62,225.4,225.48,17891.0,206.2952,206.3043,206.1032,206.1763,17891.0
2021-06-01 15:10:00,225.5,225.53,225.35,225.45,12172.0,206.1946,206.222,206.0574,206.1489,12172.0
2021-06-01 15:15:00,225.43,225.57,225.43,225.54,10569.0,206.1306,206.2586,206.1306,206.2312,10569.0
2021-06-01 15:20:00,225.54,225.68,225.53,225.53,12363.0,206.2312,206.3592,206.222,206.222,12363.0
2021-06-01 15:25:00,225.55,225.65,225.52,225.61,9860.0,206.2403,206.3318,206.2129,206.2952,9860.0
2021-06-01 15:30:00,225.61,225.61,225.28,225.48,24090.0,206.2952,206.2952,205.9934,206.1763,24090.0
2021-06-01 15:35:00,225.5,225.59,225.4,225.5,19877.0,206.1946,206.2769,206.1032,206.1946,19877.0
2021-06-01 15:40:00,225.48,225.54,225.35,225.35,20944.0,206.1763,206.2312,206.0574,206.0574,20944.0
2021-06-01 15:45:00,225.34,225.53,225.26,225.53,21707.0,206.0483,206.222,205.9751,206.222,21707.0
2021-06-01 15:50:00,225.52,225.52,225.1,225.38,50520.0,206.2129,206.2129,205.8288,206.0849,50520.0
2021-06-01 15:55:00,225.45,225.45,224.94,225.14,123673.0,206.1489,206.1489,205.6825,205.8654,123673.0
2021-06-02 09:30:00,224.24,224.77,223.69,224.32,79835.0,205.0425,205.5271,204.5396,205.1156,79835.0
2021-06-02 09:35:00,224.32,224.63,223.91,224.37,29127.0,205.1156,205.3991,204.7407,205.1613,29127.0
2021-06-02 09:40:00,224.44,224.86,224.28,224.85,22515.0,205.2253,205.6094,205.079,205.6002,22515.0
2021-06-02 09:45:00,224.87,225.59,224.87,225.56,15861.0,205.6185,206.2769,205.6185,206.2495,15861.0
2021-06-02 09:50:00,225.58,225.81,225.47,225.68,28760.0,206.2677,206.4781,206.1672,206.3592,28760.0
2021-06-02 09:55:00,225.57,225.97,225.41,225.76,32919.0,206.2586,206.6244,206.1123,206.4323,32919.0
2021-06-02 10:00:00,225.82,226.07,225.69,225.87,14753.0,206.4872,206.7158,206.3683,206.5329,14753.0
2021-06-02 10:05:00,225.9,225.9,225.45,225.47,14066.0,206.5604,206.5604,206.1489,206.1672,14066.0
2021-06-02 10:10:00,225.52,226.02,225.43,226.01,24997.0,206.2129,206.6701,206.1306,206.6609,24997.0
2021-06-02 10:15:00,225.98,226.1,225.86,225.98,11769.0,206.6335,206.7432,206.5238,206.6335,11769.0
2021-06-02 10:20:00,225.97,226.11,225.85,226.03,13903.0,206.6244,206.7524,206.5146,206.6792,13903.0
2021-06-02 10:25:00,226.01,226.11,225.76,225.77,15345.0,206.6609,206.7524,206.4323,206.4415,15345.0
2021-06-02 10:30:00,225.78,225.88,225.67,225.79,20761.0,206.4506,206.5421,206.35,206.4598,20761.0
2021-06-02 10:35:00,225.72,225.92,225.7,225.86,9837.0,206.3958,206.5786,206.3775,206.5238,9837.0
2021-06-02 10:40:00,225.9,225.92,225.71,225.76,9579.0,206.5604,206.5786,206.3866,206.4323,9579.0
2021-06-02 10:45:00,225.79,225.95,225.7,225.7,7719.0,206.4598,206.6061,206.3775,206.3775,7719.0
2021-06-02 10:50:00,225.71,225.96,225.71,225.96,11321.0,206.3866,206.6152,206.3866,206.6152,11321.0
2021-06-02 10:55:00,225.96,226.08,225.92,226.04,10241.0,206.6152,206.7249,206.5786,206.6884,10241.0
2021-06-02 11:00:00,226.03,226.19,225.92,226.14,20298.0,206.6792,206.8255,206.5786,206.7798,20298.0
2021-06-02 11:05:00,226.14,226.2,226.02,226.07,7546.0,206.7798,206.8347,206.6701,206.7158,7546.0
2021-06-02 11:10:00,226.08,226.23,226.02,226.23,7904.0,206.7249,206.8621,206.6701,206.8621,7904.0
2021-06-02 11:15:00,226.21,226.35,225.94,225.96,28345.0,206.8438,206.9718,206.5969,206.6152,28345.0
2021-06-02 11:20:00,225.94,225.94,225.66,225.71,11882.0,206.5969,206.5969,206.3409,206.3866,11882.0
2021-06-02 11:25:00,225.69,225.73,225.43,225.52,17322.0,206.3683,206.4049,206.1306,206.2129,17322.0
2021-06-02 11:30:00,225.51,225.63,225.28,225.55,14923.0,206.2037,206.3135,205.9934,206.2403,14923.0
2021-06-02 11:35:00,225.55,225.65,225.47,225.47,12330.0,206.2403,206.3318,206.1672,206.1672,12330.0
2021-06-02 11:40:00,225.45,225.51,225.35,225.39,11047.0,206.1489,206.2037,206.0574,206.094,11047.0
2021-06-02 11:45:00,225.39,225.41,225.07,225.13,6452.0,206.094,206.1123,205.8014,205.8563,6452.0
2021-06-02 11:50:00,225.11,225.15,224.89,224.96,9462.0,205.838,205.8746,205.6368,205.7008,9462.0
2021-06-02 11:55:00,224.96,225.0,224.84,224.86,9158.0,205.7008,205.7374,205.5911,205.6094,9158.0
2021-06-02 12:00:00,224.84,224.96,224.75,224.91,7463.0,205.5911,205.7008,205.5088,205.6551,7463.0
2021-06-02 12:05:00,224.9,224.95,224.77,224.9,7603.0,205.646,205.6917,205.5271,205.646,7603.0
2021-06-02 12:10:00,224.86,224.9,224.68,224.8,3833.0,205.6094,205.646,205.4448,205.5545,3833.0
2021-06-02 12:15:00,224.81,224.84,224.56,224.67,8899.0,205.5637,205.5911,205.3351,205.4357,8899.0
2021-06-02 12:20:00,224.66,224.71,224.62,224.71,3629.0,205.4265,205.4722,205.3899,205.4722,3629.0
2021-06-02 12:25:00,224.67,224.69,224.47,224.57,10381.0,205.4357,205.4539,205.2528,205.3442,10381.0
2021-06-02 12:30:00,224.54,224.55,224.38,224.52,9895.0,205.3168,205.3259,205.1705,205.2985,9895.0
2021-06-02 12:35:00,224.49,224.61,224.32,224.56,5289.0,205.2711,205.3808,205.1156,205.3351,5289.0
2021-06-02 12:40:00,224.56,224.58,224.42,224.44,9469.0,205.3351,205.3534,205.2071,205.2253,9469.0
2021-06-02 12:45:00,224.44,224.6,224.42,224.57,8563.0,205.2253,205.3716,205.2071,205.3442,8563.0
2021-06-02 12:50:00,224.59,224.59,224.32,224.35,9181.0,205.3625,205.3625,205.1156,205.143,9181.0
2021-06-02 12:55:00,224.34,224.41,224.33,224.35,7205.0,205.1339,205.1979,205.1248,205.143,7205.0
2021-06-02 13:00:00,224.34,224.55,224.34,224.52,3884.0,205.1339,205.3259,205.1339,205.2985,3884.0
2021-06-02 13:05:00,224.53,224.6,224.49,224.57,7448.0,205.3076,205.3716,205.2711,205.3442,7448.0
2021-06-02 13:10:00,224.58,224.72,224.58,224.7,10082.0,205.3534,205.4814,205.3534,205.4631,10082.0
2021-06-02 13:15:00,224.68,224.75,224.55,224.71,11734.0,205.4448,205.5088,205.3259,205.4722,11734.0
2021-06-02 13:20:00,224.75,224.75,224.63,224.63,8725.0,205.5088,205.5088,205.3991,205.3991,8725.0
2021-06-02 13:25:00,224.53,224.81,224.53,224.81,14322.0,205.3076,205.5637,205.3076,205.5637,14322.0
2021-06-02 13:30:00,224.82,224.97,224.75,224.97,2860.0,205.5728,205.71,205.5088,205.71,2860.0
2021-06-02 13:35:00,224.99,225.04,224.92,225.01,8630.0,205.7283,205.774,205.6643,205.7465,8630.0
2021-06-02 13:40:00,224.99,225.03,224.78,224.81,10226.0,205.7283,205.7648,205.5362,205.5637,10226.0
2021-06-02 13:45:00,224.85,224.96,224.8,224.93,11572.0,205.6002,205.7008,205.5545,205.6734,11572.0
2021-06-02 13:50:00,224.96,225.0,224.89,224.93,4879.0,205.7008,205.7374,205.6368,205.6734,4879.0
2021-06-02 13:55:00,224.95,225.0,224.94,224.97,7619.0,205.6917,205.7374,205.6825,205.71,7619.0
2021-06-02 14:00:00,225.0,225.0,224.89,224.94,8455.0,205.7374,205.7374,205.6368,205.6825,8455.0
2021-06-02 14:05:00,224.93,225.0,224.72,224.72,12040.0,205.6734,205.7374,205.4814,205.4814,12040.0
2021-06-02 14:10:00,224.71,224.79,224.55,224.6,9545.0,205.4722,205.5454,205.3259,205.3716,9545.0
2021-06-02 14:15:00,224.61,224.64,224.38,224.58,20313.0,205.3808,205.4082,205.1705,205.3534,20313.0
2021-06-02 14:20:00,224.57,224.79,224.53,224.55,14727.0,205.3442,205.5454,205.3076,205.3259,14727.0
2021-06-02 14:25:00,224.53,224.6,224.26,224.28,15744.0,205.3076,205.3716,205.0608,205.079,15744.0
2021-06-02 14:30:00,224.29,224.51,224.27,224.47,13530.0,205.0882,205.2894,205.0699,205.2528,13530.0
2021-06-02 14:35:00,224.47,224.53,224.41,224.43,7029.0,205.2528,205.3076,205.1979,205.2162,7029.0
2021-06-02 14:40:00,224.44,224.57,224.42,224.55,10201.0,205.2253,205.3442,205.2071,205.3259,10201.0
2021-06-02 14:45:00,224.54,224.72,224.49,224.72,6160.0,205.3168,205.4814,205.2711,205.4814,6160.0
2021-06-02 14:50:00,224.74,224.83,224.7,224.78,6741.0,205.4997,205.582,205.4631,205.5362,6741.0
2021-06-02 14:55:00,224.81,225.02,224.79,224.93,10399.0,205.5637,205.7557,205.5454,205.6734,10399.0
2021-06-02 15:00:00,224.9,224.98,224.84,224.94,9239.0,205.646,205.7191,205.5911,205.6825,9239.0
2021-06-02 15:05:00,224.94,225.04,224.89,224.94,8298.0,205.6825,205.774,205.6368,205.6825,8298.0
2021-06-02 15:10:00,224.97,225.06,224.94,225.01,14909.0,205.71,205.7923,205.6825,205.7465,14909.0
2021-06-02 15:15:00,225.05,225.12,224.92,224.96,20122.0,205.7831,205.8471,205.6643,205.7008,20122.0
2021-06-02 15:20:00,224.98,225.01,224.84,224.84,7657.0,205.7191,205.7465,205.5911,205.5911,7657.0
2021-06-02 15:25:00,224.85,224.88,224.73,224.79,10684.0,205.6002,205.6277,205.4905,205.5454,10684.0
2021-06-02 15:30:00,224.78,224.79,224.63,224.64,10775.0,205.5362,205.5454,205.3991,205.4082,10775.0
2021-06-02 15:35:00,224.61,224.65,224.52,224.62,20296.0,205.3808,205.4174,205.2985,205.3899,20296.0
2021-06-02 15:40:00,224.6,224.77,224.6,224.61,21387.0,205.3716,205.5271,205.3716,205.3808,21387.0
2021-06-02 15:45:00,224.61,224.7,224.5,224.64,35971.0,205.3808,205.4631,205.2802,205.4082,35971.0
2021-06-02 15:50:00,224.62,224.83,224.5,224.78,40679.0,205.3899,205.582,205.2802,205.5362,40679.0
2021-06-02 15:55:00,224.75,224.9,224.4,224.45,132664.0,205.5088,205.646,205.1888,205.2345,132664.0
2021-06-03 09:30:00,223.47,223.84,222.88,223.1,45155.0,204.3384,204.6767,203.7989,204.0001,45155.0
2021-06-03 09:35:00,223.31,223.88,222.88,223.88,9167.0,204.1921,204.7133,203.7989,204.7133,9167.0
2021-06-03 09:40:00,223.88,224.19,223.57,223.77,13964.0,204.7133,204.9967,204.4298,204.6127,13964.0
2021-06-03 09:45:00,223.74,224.03,223.63,223.84,14345.0,204.5853,204.8504,204.4847,204.6767,14345.0
2021-06-03 09:50:00,223.79,223.86,223.27,223.27,25109.0,204.631,204.695,204.1555,204.1555,25109.0
2021-06-03 09:55:00,223.23,223.48,223.0,223.03,13112.0,204.1189,204.3475,203.9086,203.9361,13112.0
2021-06-03 10:00:00,223.0,223.22,222.9,223.17,13122.0,203.9086,204.1098,203.8172,204.0641,13122.0
2021-06-03 10:05:00,223.21,223.25,222.93,223.05,22993.0,204.1006,204.1372,203.8446,203.9543,22993.0
2021-06-03 10:10:00,223.09,223.17,222.91,223.08,6002.0,203.9909,204.0641,203.8263,203.9818,6002.0
2021-06-03 10:15:00,223.02,223.5,223.01,223.5,13330.0,203.9269,204.3658,203.9178,204.3658,13330.0
2021-06-03 10:20:00,223.54,223.76,223.4,223.66,10439.0,204.4024,204.6036,204.2744,204.5121,10439.0
2021-06-03 10:25:00,223.61,223.68,223.39,223.5,9905.0,204.4664,204.5304,204.2652,204.3658,9905.0
2021-06-03 10:30:00,223.54,223.7,223.47,223.68,6603.0,204.4024,204.5487,204.3384,204.5304,6603.0
2021-06-03 10:35:00,223.62,224.05,223.57,223.93,9285.0,204.4755,204.8687,204.4298,204.759,9285.0
2021-06-03 10:40:00,223.93,224.18,223.76,223.8,27531.0,204.759,204.9876,204.6036,204.6401,27531.0
2021-06-03 10:45:00,223.78,224.52,223.59,224.45,43851.0,204.6218,205.2985,204.4481,205.2345,43851.0
2021-06-03 10:50:00,224.45,224.69,224.41,224.44,11591.0,205.2345,205.4539,205.1979,205.2253,11591.0
2021-06-03 10:55:00,224.41,224.79,224.38,224.78,9614.0,205.1979,205.5454,205.1705,205.5362,9614.0
2021-06-03 11:00:00,224.78,225.15,224.6,225.08,21134.0,205.5362,205.8746,205.3716,205.8106,21134.0
2021-06-03 11:05:00,225.12,225.19,225.02,225.19,6415.0,205.8471,205.9111,205.7557,205.9111,6415.0
2021-06-03 11:10:00,225.17,225.5,225.13,225.4,19900.0,205.8928,206.1946,205.8563,206.1032,19900.0
2021-06-03 11:15:00,225.44,225.63,225.35,225.62,20298.0,206.1397,206.3135,206.0574,206.3043,20298.0
2021-06-03 11:20:00,225.61,226.09,225.61,225.96,22339.0,206.2952,206.7341,206.2952,206.6152,22339.0
2021-06-03 11:25:00,225.97,226.46,225.97,226.38,16316.0,206.6244,207.0724,206.6244,206.9993,16316.0
2021-06-03 11:30:00,226.41,226.49,226.19,226.19,15489.0,207.0267,207.0998,206.8255,206.8255,15489.0
2021-06-03 11:35:00,226.16,226.31,226.13,226.21,11616.0,206.7981,206.9353,206.7707,206.8438,11616.0
2021-06-03 11:40:00,226.21,226.58,226.2,226.57,10009.0,206.8438,207.1821,206.8347,207.173,10009.0
2021-06-03 11:45:00,226.56,226.71,226.43,226.59,8065.0,207.1638,207.301,207.045,207.1913,8065.0
2021-06-03 11:50:00,226.57,226.7,226.46,226.64,10669.0,207.173,207.2919,207.0724,207.237,10669.0
2021-06-03 11:55:00,226.63,226.63,226.45,226.58,9973.0,207.2279,207.2279,207.0633,207.1821,9973.0
2021-06-03 12:00:00,226.59,226.62,226.34,226.51,9381.0,207.1913,207.2187,206.9627,207.1181,9381.0
2021-06-03 12:05:00,226.45,226.79,226.44,226.65,10200.0,207.0633,207.3742,207.0541,207.2461,10200.0
2021-06-03 12:10:00,226.6,226.81,226.59,226.64,11547.0,207.2004,207.3924,207.1913,207.237,11547.0
2021-06-03 12:15:00,226.61,226.81,226.61,226.66,9726.0,207.2096,207.3924,207.2096,207.2553,9726.0
2021-06-03 12:20:00,226.53,226.71,226.51,226.6,5929.0,207.1364,207.301,207.1181,207.2004,5929.0
2021-06-03 12:25:00,226.62,226.68,226.53,226.68,7315.0,207.2187,207.2736,207.1364,207.2736,7315.0
2021-06-03 12:30:00,226.72,226.74,226.54,226.59,11898.0,207.3101,207.3284,207.1456,207.1913,11898.0
2021-06-03 12:35:00,226.59,226.74,226.54,226.7,7188.0,207.1913,207.3284,207.1456,207.2919,7188.0
2021-06-03 12:40:00,226.64,226.71,226.37,226.37,26052.0,207.237,207.301,206.9901,206.9901,26052.0
2021-06-03 12:45:00,226.37,226.38,225.82,225.85,11781.0,206.9901,206.9993,206.4872,206.5146,11781.0
2021-06-03 12:50:00,225.88,226.04,225.85,225.97,9510.0,206.5421,206.6884,206.5146,206.6244,9510.0
2021-06-03 12:55:00,225.91,226.1,225.89,225.89,4811.0,206.5695,206.7432,206.5512,206.5512,4811.0
2021-06-03 13:00:00,225.89,225.98,225.72,225.95,7401.0,206.5512,206.6335,206.3958,206.6061,7401.0
2021-06-03 13:05:00,225.95,225.95,225.63,225.66,6851.0,206.6061,206.6061,206.3135,206.3409,6851.0
2021-06-03 13:10:00,225.7,225.86,225.61,225.76,7731.0,206.3775,206.5238,206.2952,206.4323,7731.0
2021-06-03 13:15:00,225.76,225.89,225.69,225.75,5685.0,206.4323,206.5512,206.3683,206.4232,5685.0
2021-06-03 13:20:00,225.77,225.9,225.73,225.9,8680.0,206.4415,206.5604,206.4049,206.5604,8680.0
2021-06-03 13:25:00,225.9,225.98,225.84,225.85,4659.0,206.5604,206.6335,206.5055,206.5146,4659.0
2021-06-03 13:30:00,225.78,225.87,225.71,225.82,8101.0,206.4506,206.5329,206.3866,206.4872,8101.0
2021-06-03 13:35:00,225.81,226.04,225.81,226.04,4444.0,206.4781,206.6884,206.4781,206.6884,4444.0
2021-06-03 13:40:00,226.01,226.02,225.85,225.92,8760.0,206.6609,206.6701,206.5146,206.5786,8760.0
2021-06-03 13:45:00,225.9,225.93,225.79,225.89,7588.0,206.5604,206.5878,206.4598,206.5512,7588.0
2021-06-03 13:50:00,225.92,226.0,225.86,225.94,11614.0,206.5786,206.6518,206.5238,206.5969,11614.0
2021-06-03 13:55:00,225.95,225.97,225.79,225.79,7392.0,206.6061,206.6244,206.4598,206.4598,7392.0
2021-06-03 14:00:00,225.81,225.85,225.72,225.72,23946.0,206.4781,206.5146,206.3958,206.3958,23946.0
2021-06-03 14:05:00,225.73,225.76,225.47,225.49,8323.0,206.4049,206.4323,206.1672,206.1855,8323.0
2021-06-03 14:10:00,225.5,225.5,225.38,225.46,7513.0,206.1946,206.1946,206.0849,206.158,7513.0
2021-06-03 14:15:00,225.47,225.6,225.42,225.53,8926.0,206.1672,206.286,206.1214,206.222,8926.0
2021-06-03 14:20:00,225.52,225.69,225.52,225.64,7664.0,206.2129,206.3683,206.2129,206.3226,7664.0
2021-06-03 14:25:00,225.6,225.73,225.49,225.65,9114.0,206.286,206.4049,206.1855,206.3318,9114.0
2021-06-03 14:30:00,225.63,225.73,225.62,225.71,6405.0,206.3135,206.4049,206.3043,206.3866,6405.0
2021-06-03 14:35:00,225.73,225.84,225.56,225.74,7293.0,206.4049,206.5055,206.2495,206.414,7293.0
2021-06-03 14:40:00,225.72,225.77,225.58,225.66,8168.0,206.3958,206.4415,206.2677,206.3409,8168.0
2021-06-03 14:45:00,225.71,225.8,225.63,225.79,5422.0,206.3866,206.4689,206.3135,206.4598,5422.0
2021-06-03 14:50:00,225.78,225.78,225.58,225.64,7144.0,206.4506,206.4506,206.2677,206.3226,7144.0
2021-06-03 14:55:00,225.63,225.69,225.59,225.62,7757.0,206.3135,206.3683,206.2769,206.3043,7757.0
2021-06-03 15:00:00,225.58,225.72,225.51,225.6,7624.0,206.2677,206.3958,206.2037,206.286,7624.0
2021-06-03 15:05:00,225.6,225.66,225.55,225.66,5770.0,206.286,206.3409,206.2403,206.3409,5770.0
2021-06-03 15:10:00,225.67,225.85,225.66,225.84,7646.0,206.35,206.5146,206.3409,206.5055,7646.0
2021-06-03 15:15:00,225.85,225.99,225.83,225.86,13740.0,206.5146,206.6426,206.4963,206.5238,13740.0
2021-06-03 15:20:00,225.83,225.83,225.65,225.66,15769.0,206.4963,206.4963,206.3318,206.3409,15769.0
2021-06-03 15:25:00,225.68,225.72,225.62,225.7,12842.0,206.3592,206.3958,206.3043,206.3775,12842.0
2021-06-03 15:30:00,225.68,225.82,225.58,225.82,17743.0,206.3592,206.4872,206.2677,206.4872,17743.0
2021-06-03 15:35:00,225.8,225.8,225.67,225.72,19647.0,206.4689,206.4689,206.35,206.3958,19647.0
2021-06-03 15:40:00,225.68,225.73,225.5,225.55,22862.0,206.3592,206.4049,206.1946,206.2403,22862.0
2021-06-03 15:45:00,225.54,225.59,225.46,225.59,22964.0,206.2312,206.2769,206.158,206.2769,22964.0
2021-06-03 15:50:00,225.54,225.6,225.13,225.14,36477.0,206.2312,206.286,205.8563,205.8654,36477.0
2021-06-03 15:55:00,225.15,225.25,224.9,224.98,105334.0,205.8746,205.966,205.646,205.7191,105334.0
2021-06-04 09:30:00,226.28,226.82,225.91,226.28,43596.0,206.9078,207.4016,206.5695,206.9078,43596.0
2021-06-04 09:35:00,226.26,226.72,226.23,226.66,12544.0,206.8895,207.3101,206.8621,207.2553,12544.0
2021-06-04 09:40:00,226.55,227.1,226.42,226.92,21288.0,207.1547,207.6576,207.0358,207.493,21288.0
2021-06-04 09:45:00,226.93,226.97,226.56,226.58,24333.0,207.5022,207.5387,207.1638,207.1821,24333.0
2021-06-04 09:50:00,226.54,226.57,225.86,225.86,14961.0,207.1456,207.173,206.5238,206.5238,14961.0
2021-06-04 09:55:00,225.85,226.03,225.73,225.8,24082.0,206.5146,206.6792,206.4049,206.4689,24082.0
2021-06-04 10:00:00,225.88,225.88,224.97,225.16,34781.0,206.5421,206.5421,205.71,205.8837,34781.0
2021-06-04 10:05:00,225.11,225.66,225.11,225.5,6623.0,205.838,206.3409,205.838,206.1946,6623.0
2021-06-04 10:10:00,225.43,225.66,225.43,225.6,5648.0,206.1306,206.3409,206.1306,206.286,5648.0
2021-06-04 10:15:00,225.6,225.6,225.03,225.1,10076.0,206.286,206.286,205.7648,205.8288,10076.0
2021-06-04 10:20:00,225.24,225.32,225.02,225.21,13060.0,205.9569,206.03,205.7557,205.9294,13060.0
2021-06-04 10:25:00,225.22,225.4,224.99,225.04,12565.0,205.9386,206.1032,205.7283,205.774,12565.0
2021-06-04 10:30:00,225.02,225.15,225.0,225.12,5431.0,205.7557,205.8746,205.7374,205.8471,5431.0
2021-06-04 10:35:00,225.11,225.16,224.98,225.16,10431.0,205.838,205.8837,205.7191,205.8837,10431.0
2021-06-04 10:40:00,225.13,225.33,224.75,224.85,12171.0,205.8563,206.0391,205.5088,205.6002,12171.0
2021-06-04 10:45:00,224.88,225.18,224.82,225.07,8682.0,205.6277,205.902,205.5728,205.8014,8682.0
2021-06-04 10:50:00,225.14,225.4,225.11,225.36,9945.0,205.8654,206.1032,205.838,206.0666,9945.0
2021-06-04 10:55:00,225.4,225.51,225.33,225.36,10466.0,206.1032,206.2037,206.0391,206.0666,10466.0
2021-06-04 11:00:00,225.35,225.49,225.34,225.37,7795.0,206.0574,206.1855,206.0483,206.0757,7795.0
2021-06-04 11:05:00,225.38,225.5,224.94,225.02,7095.0,206.0849,206.1946,205.6825,205.7557,7095.0
2021-06-04 11:10:00,225.06,225.23,225.06,225.12,5844.0,205.7923,205.9477,205.7923,205.8471,5844.0
2021-06-04 11:15:00,225.17,225.36,225.06,225.15,10007.0,205.8928,206.0666,205.7923,205.8746,10007.0
2021-06-04 11:20:00,225.16,225.17,224.95,225.1,15585.0,205.8837,205.8928,205.6917,205.8288,15585.0
2021-06-04 11:25:00,225.04,225.25,224.95,225.03,13695.0,205.774,205.966,205.6917,205.7648,13695.0
2021-06-04 11:30:00,225.05,225.2,225.0,225.12,10897.0,205.7831,205.9203,205.7374,205.8471,10897.0
2021-06-04 11:35:00,225.12,225.28,224.93,224.93,12012.0,205.8471,205.9934,205.6734,205.6734,12012.0
2021-06-04 11:40:00,224.97,225.0,224.73,224.78,12108.0,205.71,205.7374,205.4905,205.5362,12108.0
2021-06-04 11:45:00,224.78,224.79,224.6,224.77,17514.0,205.5362,205.5454,205.3716,205.5271,17514.0
2021-06-04 11:50:00,224.72,224.77,224.53,224.58,6508.0,205.4814,205.5271,205.3076,205.3534,6508.0
2021-06-04 11:55:00,224.63,224.86,224.63,224.86,3945.0,205.3991,205.6094,205.3991,205.6094,3945.0
2021-06-04 12:00:00,224.82,225.01,224.81,224.89,6590.0,205.5728,205.7465,205.5637,205.6368,6590.0
2021-06-04 12:05:00,224.95,224.95,224.83,224.88,5978.0,205.6917,205.6917,205.582,205.6277,5978.0
2021-06-04 12:10:00,224.87,224.92,224.83,224.86,4517.0,205.6185,205.6643,205.582,205.6094,4517.0
2021-06-04 12:15:00,224.9,224.98,224.86,224.98,5349.0,205.646,205.7191,205.6094,205.7191,5349.0
2021-06-04 12:20:00,225.05,225.12,224.99,225.06,9318.0,205.7831,205.8471,205.7283,205.7923,9318.0
2021-06-04 12:25:00,225.04,225.2,225.01,225.04,7160.0,205.774,205.9203,205.7465,205.774,7160.0
2021-06-04 12:30:00,225.07,225.12,225.03,225.11,4956.0,205.8014,205.8471,205.7648,205.838,4956.0
2021-06-04 12:35:00,225.07,225.2,225.05,225.13,6253.0,205.8014,205.9203,205.7831,205.8563,6253.0
2021-06-04 12:40:00,225.16,225.38,225.16,225.31,9703.0,205.8837,206.0849,205.8837,206.0209,9703.0
2021-06-04 12:45:00,225.3,225.3,225.16,225.29,7451.0,206.0117,206.0117,205.8837,206.0026,7451.0
2021-06-04 12:50:00,225.29,225.49,225.25,225.49,7097.0,206.0026,206.1855,205.966,206.1855,7097.0
2021-06-04 12:55:00,225.52,225.62,225.39,225.62,12129.0,206.2129,206.3043,206.094,206.3043,12129.0
2021-06-04 13:00:00,225.64,225.78,225.57,225.74,9181.0,206.3226,206.4506,206.2586,206.414,9181.0
2021-06-04 13:05:00,225.77,225.82,225.68,225.82,6553.0,206.4415,206.4872,206.3592,206.4872,6553.0
2021-06-04 13:10:00,225.83,225.83,225.72,225.75,10021.0,206.4963,206.4963,206.3958,206.4232,10021.0
2021-06-04 13:15:00,225.75,225.86,225.64,225.64,5493.0,206.4232,206.5238,206.3226,206.3226,5493.0
2021-06-04 13:20:00,225.64,225.65,225.49,225.51,4874.0,206.3226,206.3318,206.1855,206.2037,4874.0
2021-06-04 13:25:00,225.52,225.58,225.42,225.54,5817.0,206.2129,206.2677,206.1214,206.2312,5817.0
2021-06-04 13:30:00,225.55,225.67,225.47,225.67,7277.0,206.2403,206.35,206.1672,206.35,7277.0
2021-06-04 13:35:00,225.62,225.69,225.53,225.56,8259.0,206.3043,206.3683,206.222,206.2495,8259.0
2021-06-04 13:40:00,225.63,225.72,225.58,225.61,4800.0,206.3135,206.3958,206.2677,206.2952,4800.0
2021-06-04 13:45:00,225.56,225.61,225.52,225.58,5399.0,206.2495,206.2952,206.2129,206.2677,5399.0
2021-06-04 13:50:00,225.6,225.6,225.44,225.51,5060.0,206.286,206.286,206.1397,206.2037,5060.0
2021-06-04 13:55:00,225.51,225.54,225.39,225.53,8438.0,206.2037,206.2312,206.094,206.222,8438.0
2021-06-04 14:00:00,225.52,225.58,225.51,225.58,4033.0,206.2129,206.2677,206.2037,206.2677,4033.0
2021-06-04 14:05:00,225.59,225.67,225.59,225.63,4673.0,206.2769,206.35,206.2769,206.3135,4673.0
2021-06-04 14:10:00,225.65,225.86,225.65,225.86,11587.0,206.3318,206.5238,206.3318,206.5238,11587.0
2021-06-04 14:15:00,225.83,225.85,225.74,225.84,11160.0,206.4963,206.5146,206.414,206.5055,11160.0
2021-06-04 14:20:00,225.86,225.96,225.84,225.85,9736.0,206.5238,206.6152,206.5055,206.5146,9736.0
2021-06-04 14:25:00,225.91,226.0,225.88,225.97,10779.0,206.5695,206.6518,206.5421,206.6244,10779.0
2021-06-04 14:30:00,226.0,226.07,225.95,226.03,30127.0,206.6518,206.7158,206.6061,206.6792,30127.0
2021-06-04 14:35:00,226.02,226.03,225.82,225.97,6180.0,206.6701,206.6792,206.4872,206.6244,6180.0
2021-06-04 14:40:00,225.96,225.96,225.83,225.87,7760.0,206.6152,206.6152,206.4963,206.5329,7760.0
2021-06-04 14:45:00,225.82,225.84,225.73,225.78,5299.0,206.4872,206.5055,206.4049,206.4506,5299.0
2021-06-04 14:50:00,225.75,225.78,225.59,225.67,6166.0,206.4232,206.4506,206.2769,206.35,6166.0
2021-06-04 14:55:00,225.65,225.75,225.63,225.65,6196.0,206.3318,206.4232,206.3135,206.3318,6196.0
2021-06-04 15:00:00,225.67,225.7,225.62,225.62,7624.0,206.35,206.3775,206.3043,206.3043,7624.0
2021-06-04 15:05:00,225.61,225.65,225.49,225.54,6859.0,206.2952,206.3318,206.1855,206.2312,6859.0
2021-06-04 15:10:00,225.52,225.6,225.5,225.53,6706.0,206.2129,206.286,206.1946,206.222,6706.0
2021-06-04 15:15:00,225.51,225.61,225.49,225.59,8778.0,206.2037,206.2952,206.1855,206.2769,8778.0
2021-06-04 15:20:00,225.61,225.71,225.59,225.68,4892.0,206.2952,206.3866,206.2769,206.3592,4892.0
2021-06-04 15:25:00,225.69,225.86,225.68,225.84,7127.0,206.3683,206.5238,206.3592,206.5055,7127.0
2021-06-04 15:30:00,225.84,225.85,225.76,225.83,10575.0,206.5055,206.5146,206.4323,206.4963,10575.0
2021-06-04 15:35:00,225.84,225.95,225.84,225.88,13075.0,206.5055,206.6061,206.5055,206.5421,13075.0
2021-06-04 15:40:00,225.9,226.19,225.9,226.14,19551.0,206.5604,206.8255,206.5604,206.7798,19551.0
2021-06-04 15:45:00,226.13,226.57,226.13,226.57,50726.0,206.7707,207.173,206.7707,207.173,50726.0
2021-06-04 15:50:00,226.57,226.57,226.18,226.37,34030.0,207.173,207.173,206.8164,206.9901,34030.0
2021-06-04 15:55:00,226.36,226.36,226.06,226.2,60853.0,206.981,206.981,206.7067,206.8347,60853.0
2021-06-07 09:30:00,226.71,226.71,226.06,226.54,37160.0,207.301,207.301,206.7067,207.1456,37160.0
2021-06-07 09:35:00,226.41,226.5,226.2,226.36,10622.0,207.0267,207.109,206.8347,206.981,10622.0
2021-06-07 09:40:00,226.36,226.6,226.2,226.37,52329.0,206.981,207.2004,206.8347,206.9901,52329.0
2021-06-07 09:45:00,226.2,226.2,225.74,225.96,8139.0,206.8347,206.8347,206.414,206.6152,8139.0
2021-06-07 09:50:00,225.89,225.89,225.24,225.24,16316.0,206.5512,206.5512,205.9569,205.9569,16316.0
2021-06-07 09:55:00,225.29,225.34,224.77,224.92,27419.0,206.0026,206.0483,205.5271,205.6643,27419.0
2021-06-07 10:00:00,224.89,224.95,224.56,224.56,14595.0,205.6368,205.6917,205.3351,205.3351,14595.0
2021-06-07 10:05:00,224.58,224.85,224.49,224.68,15403.0,205.3534,205.6002,205.2711,205.4448,15403.0
2021-06-07 10:10:00,224.77,224.96,224.7,224.8,9800.0,205.5271,205.7008,205.4631,205.5545,9800.0
2021-06-07 10:15:00,224.75,224.89,224.51,224.59,7442.0,205.5088,205.6368,205.2894,205.3625,7442.0
2021-06-07 10:20:00,224.58,224.62,224.48,224.51,11219.0,205.3534,205.3899,205.2619,205.2894,11219.0
2021-06-07 10:25:00,224.51,224.66,224.38,224.38,8713.0,205.2894,205.4265,205.1705,205.1705,8713.0
2021-06-07 10:30:00,224.29,224.31,224.04,224.06,7023.0,205.0882,205.1065,204.8596,204.8779,7023.0
2021-06-07 10:35:00,224.07,224.36,223.99,224.26,15556.0,204.887,205.1522,204.8139,205.0608,15556.0
2021-06-07 10:40:00,224.27,224.36,224.18,224.22,12897.0,205.0699,205.1522,204.9876,205.0242,12897.0
2021-06-07 10:45:00,224.2,224.49,224.17,224.26,22562.0,205.0059,205.2711,204.9785,205.0608,22562.0
2021-06-07 10:50:00,224.25,224.43,223.95,224.43,11442.0,205.0516,205.2162,204.7773,205.2162,11442.0
2021-06-07 10:55:00,224.41,224.56,224.13,224.3,14923.0,205.1979,205.3351,204.9419,205.0973,14923.0
2021-06-07 11:00:00,224.3,224.61,224.3,224.58,16821.0,205.0973,205.3808,205.0973,205.3534,16821.0
2021-06-07 11:05:00,224.61,224.65,224.4,224.42,10648.0,205.3808,205.4174,205.1888,205.2071,10648.0
2021-06-07 11:10:00,224.4,224.66,224.33,224.49,16485.0,205.1888,205.4265,205.1248,205.2711,16485.0
2021-06-07 11:15:00,224.5,224.65,224.47,224.59,8320.0,205.2802,205.4174,205.2528,205.3625,8320.0
2021-06-07 11:20:00,224.56,224.56,224.31,224.41,7588.0,205.3351,205.3351,205.1065,205.1979,7588.0
2021-06-07 11:25:00,224.41,224.41,224.15,224.18,4441.0,205.1979,205.1979,204.9602,204.9876,4441.0
2021-06-07 11:30:00,224.21,224.26,223.91,223.97,7019.0,205.015,205.0608,204.7407,204.7956,7019.0
2021-06-07 11:35:00,223.95,224.0,223.89,223.95,7016.0,204.7773,204.823,204.7224,204.7773,7016.0
2021-06-07 11:40:00,223.92,223.92,223.68,223.7,8892.0,204.7499,204.7499,204.5304,204.5487,8892.0
2021-06-07 11:45:00,223.72,223.76,223.64,223.67,6170.0,204.567,204.6036,204.4938,204.5213,6170.0
2021-06-07 11:50:00,223.65,223.66,223.45,223.6,9899.0,204.503,204.5121,204.3201,204.4573,9899.0
2021-06-07 11:55:00,223.57,223.97,223.55,223.96,7549.0,204.4298,204.7956,204.4115,204.7864,7549.0
2021-06-07 12:00:00,223.98,224.09,223.91,224.03,9318.0,204.8047,204.9053,204.7407,204.8504,9318.0
2021-06-07 12:05:00,224.04,224.15,223.91,223.92,7702.0,204.8596,204.9602,204.7407,204.7499,7702.0
2021-06-07 12:10:00,223.96,224.13,223.95,224.08,8131.0,204.7864,204.9419,204.7773,204.8962,8131.0
2021-06-07 12:15:00,224.01,224.02,223.88,223.99,5503.0,204.8322,204.8413,204.7133,204.8139,5503.0
2021-06-07 12:20:00,224.0,224.03,223.86,223.94,6122.0,204.823,204.8504,204.695,204.7681,6122.0
2021-06-07 12:25:00,223.93,223.93,223.77,223.88,4574.0,204.759,204.759,204.6127,204.7133,4574.0
2021-06-07 12:30:00,223.92,223.96,223.81,223.88,12466.0,204.7499,204.7864,204.6493,204.7133,12466.0
2021-06-07 12:35:00,223.88,223.92,223.8,223.85,5860.0,204.7133,204.7499,204.6401,204.6859,5860.0
2021-06-07 12:40:00,223.87,223.87,223.67,223.67,7593.0,204.7041,204.7041,204.5213,204.5213,7593.0
2021-06-07 12:45:00,223.66,223.66,223.48,223.63,16595.0,204.5121,204.5121,204.3475,204.4847,16595.0
2021-06-07 12:50:00,223.64,223.72,223.59,223.69,13376.0,204.4938,204.567,204.4481,204.5396,13376.0
2021-06-07 12:55:00,223.7,223.77,223.6,223.7,9602.0,204.5487,204.6127,204.4573,204.5487,9602.0
2021-06-07 13:00:00,223.73,223.79,223.61,223.71,4248.0,204.5761,204.631,204.4664,204.5578,4248.0
2021-06-07 13:05:00,223.71,223.82,223.68,223.74,9957.0,204.5578,204.6584,204.5304,204.5853,9957.0
2021-06-07 13:10:00,223.72,223.76,223.6,223.64,8696.0,204.567,204.6036,204.4573,204.4938,8696.0
2021-06-07 13:15:00,223.64,223.76,223.55,223.75,11175.0,204.4938,204.6036,204.4115,204.5944,11175.0
2021-06-07 13:20:00,223.71,223.87,223.71,223.84,10359.0,204.5578,204.7041,204.5578,204.6767,10359.0
2021-06-07 13:25:00,223.84,223.84,223.66,223.78,11144.0,204.6767,204.6767,204.5121,204.6218,11144.0
2021-06-07 13:30:00,223.8,223.86,223.77,223.78,5827.0,204.6401,204.695,204.6127,204.6218,5827.0
2021-06-07 13:35:00,223.78,223.91,223.73,223.91,5957.0,204.6218,204.7407,204.5761,204.7407,5957.0
2021-06-07 13:40:00,223.89,223.89,223.61,223.65,10354.0,204.7224,204.7224,204.4664,204.503,10354.0
2021-06-07 13:45:00,223.67,223.78,223.67,223.7,5983.0,204.5213,204.6218,204.5213,204.5487,5983.0
2021-06-07 13:50:00,223.7,223.76,223.63,223.74,9334.0,204.5487,204.6036,204.4847,204.5853,9334.0
2021-06-07 13:55:00,223.73,223.77,223.67,223.68,8046.0,204.5761,204.6127,204.5213,204.5304,8046.0
2021-06-07 14:00:00,223.65,223.67,223.53,223.66,11099.0,204.503,204.5213,204.3933,204.5121,11099.0
2021-06-07 14:05:00,223.65,223.89,223.59,223.81,11357.0,204.503,204.7224,204.4481,204.6493,11357.0
2021-06-07 14:10:00,223.77,223.78,223.65,223.65,6616.0,204.6127,204.6218,204.503,204.503,6616.0
2021-06-07 14:15:00,223.67,223.74,223.59,223.66,8092.0,204.5213,204.5853,204.4481,204.5121,8092.0
2021-06-07 14:20:00,223.64,223.64,223.35,223.35,13135.0,204.4938,204.4938,204.2287,204.2287,13135.0
2021-06-07 14:25:00,223.37,223.38,223.25,223.31,9762.0,204.2469,204.2561,204.1372,204.1921,9762.0
2021-06-07 14:30:00,223.31,223.37,223.21,223.32,12112.0,204.1921,204.2469,204.1006,204.2012,12112.0
2021-06-07 14:35:00,223.31,223.35,223.27,223.32,8683.0,204.1921,204.2287,204.1555,204.2012,8683.0
2021-06-07 14:40:00,223.3,223.42,223.29,223.35,10301.0,204.1829,204.2927,204.1738,204.2287,10301.0
2021-06-07 14:45:00,223.38,223.49,223.31,223.47,11203.0,204.2561,204.3567,204.1921,204.3384,11203.0
2021-06-07 14:50:00,223.48,223.6,223.42,223.57,8408.0,204.3475,204.4573,204.2927,204.4298,8408.0
2021-06-07 14:55:00,223.57,223.64,223.48,223.48,12257.0,204.4298,204.4938,204.3475,204.3475,12257.0
2021-06-07 15:00:00,223.48,223.58,223.46,223.54,10109.0,204.3475,204.439,204.3292,204.4024,10109.0
2021-06-07 15:05:00,223.52,223.54,223.33,223.42,13649.0,204.3841,204.4024,204.2104,204.2927,13649.0
2021-06-07 15:10:00,223.39,223.39,223.14,223.19,11957.0,204.2652,204.2652,204.0366,204.0824,11957.0
2021-06-07 15:15:00,223.17,223.21,223.07,223.17,9513.0,204.0641,204.1006,203.9726,204.0641,9513.0
2021-06-07 15:20:00,223.16,223.33,223.1,223.23,17741.0,204.0549,204.2104,204.0001,204.1189,17741.0
2021-06-07 15:25:00,223.24,223.28,223.15,223.15,14845.0,204.1281,204.1647,204.0458,204.0458,14845.0
2021-06-07 15:30:00,223.16,223.22,223.03,223.08,20100.0,204.0549,204.1098,203.9361,203.9818,20100.0
2021-06-07 15:35:00,223.1,223.16,223.02,223.05,26736.0,204.0001,204.0549,203.9269,203.9543,26736.0
2021-06-07 15:40:00,223.04,223.12,222.89,223.05,28399.0,203.9452,204.0184,203.808,203.9543,28399.0
2021-06-07 15:45:00,223.04,223.1,222.96,223.08,34545.0,203.9452,204.0001,203.872,203.9818,34545.0
2021-06-07 15:50:00,223.08,223.1,222.97,223.03,45352.0,203.9818,204.0001,203.8812,203.9361,45352.0
2021-06-07 15:55:00,223.05,223.14,222.85,222.96,76402.0,203.9543,204.0366,203.7715,203.872,76402.0
2021-06-08 09:30:00,222.73,222.92,221.82,222.04,47202.0,203.6617,203.8355,202.8296,203.0308,47202.0
2021-06-08 09:35:00,221.89,222.19,221.75,221.83,11110.0,202.8937,203.168,202.7656,202.8388,11110.0
2021-06-08 09:40:00,221.81,221.81,221.1,221.48,19470.0,202.8205,202.8205,202.1713,202.5188,19470.0
2021-06-08 09:45:00,221.42,221.75,221.35,221.43,22675.0,202.4639,202.7656,202.3999,202.473,22675.0
2021-06-08 09:50:00,221.43,221.78,221.36,221.39,18889.0,202.473,202.7931,202.409,202.4365,18889.0
2021-06-08 09:55:00,221.4,221.42,220.8,221.06,9192.0,202.4456,202.4639,201.897,202.1347,9192.0
2021-06-08 10:00:00,221.02,221.1,220.42,220.53,13333.0,202.0981,202.1713,201.5495,201.6501,13333.0
2021-06-08 10:05:00,220.42,220.77,220.35,220.63,22329.0,201.5495,201.8695,201.4855,201.7415,22329.0
2021-06-08 10:10:00,220.66,220.67,220.44,220.52,19369.0,201.769,201.7781,201.5678,201.6409,19369.0
2021-06-08 10:15:00,220.52,220.52,220.15,220.16,25604.0,201.6409,201.6409,201.3026,201.3118,25604.0
2021-06-08 10:20:00,220.17,220.29,219.73,219.73,22291.0,201.3209,201.4306,200.9186,200.9186,22291.0
2021-06-08 10:25:00,219.78,219.98,219.64,219.98,26114.0,200.9643,201.1472,200.8363,201.1472,26114.0
2021-06-08 10:30:00,219.99,220.53,219.99,220.15,23427.0,201.1563,201.6501,201.1563,201.3026,23427.0
2021-06-08 10:35:00,220.11,220.11,219.81,220.06,10975.0,201.266,201.266,200.9917,201.2203,10975.0
2021-06-08 10:40:00,220.09,220.38,220.08,220.38,15278.0,201.2478,201.5129,201.2386,201.5129,15278.0
2021-06-08 10:45:00,220.44,220.57,220.31,220.39,14395.0,201.5678,201.6867,201.4489,201.5221,14395.0
2021-06-08 10:50:00,220.41,220.88,220.41,220.83,14685.0,201.5404,201.9701,201.5404,201.9244,14685.0
2021-06-08 10:55:00,220.87,221.0,220.75,220.89,23656.0,201.961,202.0798,201.8513,201.9793,23656.0
2021-06-08 11:00:00,220.93,221.3,220.93,221.3,12405.0,202.0158,202.3542,202.0158,202.3542,12405.0
2021-06-08 11:05:00,221.33,221.5,221.13,221.16,15985.0,202.3816,202.537,202.1987,202.2261,15985.0
2021-06-08 11:10:00,221.15,221.41,221.03,221.05,13133.0,202.217,202.4547,202.1073,202.1256,13133.0
2021-06-08 11:15:00,221.0,221.39,220.99,221.31,11070.0,202.0798,202.4365,202.0707,202.3633,11070.0
2021-06-08 11:20:00,221.27,221.4,220.92,221.13,13684.0,202.3267,202.4456,202.0067,202.1987,13684.0
2021-06-08 11:25:00,221.09,221.37,221.09,221.28,6336.0,202.1621,202.4182,202.1621,202.3359,6336.0
2021-06-08 11:30:00,221.22,221.66,221.22,221.58,9643.0,202.281,202.6833,202.281,202.6102,9643.0
2021-06-08 11:35:00,221.56,221.64,221.34,221.64,14628.0,202.5919,202.6651,202.3907,202.6651,14628.0
2021-06-08 11:40:00,221.61,222.14,221.61,222.08,13859.0,202.6376,203.1223,202.6376,203.0674,13859.0
2021-06-08 11:45:00,222.09,222.22,222.0,222.2,18685.0,203.0765,203.1954,202.9942,203.1771,18685.0
2021-06-08 11:50:00,222.2,222.6,222.19,222.47,22500.0,203.1771,203.5429,203.168,203.424,22500.0
2021-06-08 11:55:00,222.42,222.9,222.41,222.83,15423.0,203.3783,203.8172,203.3691,203.7532,15423.0
2021-06-08 12:00:00,222.91,222.91,222.67,222.74,7495.0,203.8263,203.8263,203.6069,203.6709,7495.0
2021-06-08 12:05:00,222.74,223.02,222.74,223.02,13742.0,203.6709,203.9269,203.6709,203.9269,13742.0
2021-06-08 12:10:00,223.01,223.17,222.96,223.17,8070.0,203.9178,204.0641,203.872,204.0641,8070.0
2021-06-08 12:15:00,223.13,223.21,222.87,222.94,9523.0,204.0275,204.1006,203.7898,203.8538,9523.0
2021-06-08 12:20:00,222.93,223.16,222.87,223.16,10349.0,203.8446,204.0549,203.7898,204.0549,10349.0
2021-06-08 12:25:00,223.18,223.31,223.09,223.12,6816.0,204.0732,204.1921,203.9909,204.0184,6816.0
2021-06-08 12:30:00,223.06,223.28,223.05,223.28,7314.0,203.9635,204.1647,203.9543,204.1647,7314.0
2021-06-08 12:35:00,223.23,223.24,223.1,223.15,6766.0,204.1189,204.1281,204.0001,204.0458,6766.0
2021-06-08 12:40:00,223.19,223.37,223.19,223.36,12548.0,204.0824,204.2469,204.0824,204.2378,12548.0
2021-06-08 12:45:00,223.32,223.42,223.07,223.31,17578.0,204.2012,204.2927,203.9726,204.1921,17578.0
2021-06-08 12:50:00,223.26,223.34,223.17,223.21,9764.0,204.1464,204.2195,204.0641,204.1006,9764.0
2021-06-08 12:55:00,223.2,223.38,223.18,223.38,9377.0,204.0915,204.2561,204.0732,204.2561,9377.0
2021-06-08 13:00:00,223.37,223.46,223.31,223.39,12453.0,204.2469,204.3292,204.1921,204.2652,12453.0
2021-06-08 13:05:00,223.47,223.47,223.13,223.23,11073.0,204.3384,204.3384,204.0275,204.1189,11073.0
2021-06-08 13:10:00,223.24,223.36,223.16,223.23,12960.0,204.1281,204.2378,204.0549,204.1189,12960.0
2021-06-08 13:15:00,223.21,223.22,223.09,223.13,8696.0,204.1006,204.1098,203.9909,204.0275,8696.0
2021-06-08 13:20:00,223.13,223.14,223.02,223.1,8867.0,204.0275,204.0366,203.9269,204.0001,8867.0
2021-06-08 13:25:00,223.1,223.15,222.89,222.95,10468.0,204.0001,204.0458,203.808,203.8629,10468.0
2021-06-08 13:30:00,222.95,223.31,222.93,223.31,6964.0,203.8629,204.1921,203.8446,204.1921,6964.0
2021-06-08 13:35:00,223.25,223.27,223.1,223.26,11085.0,204.1372,204.1555,204.0001,204.1464,11085.0
2021-06-08 13:40:00,223.25,223.47,223.22,223.28,9053.0,204.1372,204.3384,204.1098,204.1647,9053.0
2021-06-08 13:45:00,223.25,223.32,223.09,223.15,9000.0,204.1372,204.2012,203.9909,204.0458,9000.0
2021-06-08 13:50:00,223.17,223.17,222.94,223.0,21270.0,204.0641,204.0641,203.8538,203.9086,21270.0
2021-06-08 13:55:00,223.0,223.15,222.99,223.1,6240.0,203.9086,204.0458,203.8995,204.0001,6240.0
2021-06-08 14:00:00,223.13,223.17,222.81,223.05,29567.0,204.0275,204.0641,203.7349,203.9543,29567.0
2021-06-08 14:05:00,223.06,223.06,222.64,222.77,63137.0,203.9635,203.9635,203.5794,203.6983,63137.0
2021-06-08 14:10:00,222.8,222.86,222.64,222.68,13328.0,203.7257,203.7806,203.5794,203.616,13328.0
2021-06-08 14:15:00,222.66,222.66,222.4,222.55,17077.0,203.5977,203.5977,203.36,203.4971,17077.0
2021-06-08 14:20:00,222.56,222.78,222.51,222.73,7693.0,203.5063,203.7075,203.4606,203.6617,7693.0
2021-06-08 14:25:00,222.71,222.74,222.58,222.61,8931.0,203.6435,203.6709,203.5246,203.552,8931.0
2021-06-08 14:30:00,222.59,222.59,222.36,222.47,24239.0,203.5337,203.5337,203.3234,203.424,24239.0
2021-06-08 14:35:00,222.51,222.62,222.5,222.62,7230.0,203.4606,203.5612,203.4514,203.5612,7230.0
2021-06-08 14:40:00,222.59,222.59,222.35,222.38,11784.0,203.5337,203.5337,203.3143,203.3417,11784.0
2021-06-08 14:45:00,222.39,222.43,222.2,222.4,16787.0,203.3508,203.3874,203.1771,203.36,16787.0
2021-06-08 14:50:00,222.37,222.37,222.13,222.24,12483.0,203.3326,203.3326,203.1131,203.2137,12483.0
2021-06-08 14:55:00,222.26,222.34,222.14,222.18,13088.0,203.232,203.3051,203.1223,203.1588,13088.0
2021-06-08 15:00:00,222.18,222.3,222.04,222.25,21148.0,203.1588,203.2686,203.0308,203.2228,21148.0
2021-06-08 15:05:00,222.23,222.28,222.14,222.15,12472.0,203.2045,203.2503,203.1223,203.1314,12472.0
2021-06-08 15:10:00,222.12,222.12,221.91,222.03,26575.0,203.104,203.104,202.9119,203.0217,26575.0
2021-06-08 15:15:00,222.05,222.06,221.87,221.96,10132.0,203.04,203.0491,202.8754,202.9577,10132.0
2021-06-08 15:20:00,221.98,222.04,221.76,221.77,21772.0,202.9759,203.0308,202.7748,202.7839,21772.0
2021-06-08 15:25:00,221.72,221.93,221.69,221.91,24612.0,202.7382,202.9302,202.7108,202.9119,24612.0
2021-06-08 15:30:00,221.88,221.97,221.74,221.9,23129.0,202.8845,202.9668,202.7565,202.9028,23129.0
2021-06-08 15:35:00,221.86,222.08,221.56,222.03,53205.0,202.8662,203.0674,202.5919,203.0217,53205.0
2021-06-08 15:40:00,222.03,222.25,221.97,222.1,27898.0,203.0217,203.2228,202.9668,203.0857,27898.0
2021-06-08 15:45:00,222.06,222.18,221.86,222.08,49307.0,203.0491,203.1588,202.8662,203.0674,49307.0
2021-06-08 15:50:00,222.32,222.32,221.93,221.95,47088.0,203.2868,203.2868,202.9302,202.9485,47088.0
2021-06-08 15:55:00,221.97,222.05,221.68,221.85,81442.0,202.9668,203.04,202.7016,202.8571,81442.0
2021-06-09 09:30:00,221.58,221.59,221.02,221.11,32130.0,202.6102,202.6193,202.0981,202.1804,32130.0
2021-06-09 09:35:00,221.11,221.11,220.7,220.8,15658.0,202.1804,202.1804,201.8055,201.897,15658.0
2021-06-09 09:40:00,220.7,220.92,220.45,220.45,17229.0,201.8055,202.0067,201.5769,201.5769,17229.0
2021-06-09 09:45:00,220.5,220.72,220.31,220.52,26946.0,201.6227,201.8238,201.4489,201.6409,26946.0
2021-06-09 09:50:00,220.56,221.0,220.54,220.97,36303.0,201.6775,202.0798,201.6592,202.0524,36303.0
2021-06-09 09:55:00,220.98,220.98,220.67,220.88,22926.0,202.0616,202.0616,201.7781,201.9701,22926.0
2021-06-09 10:00:00,220.93,221.58,220.9,221.47,19213.0,202.0158,202.6102,201.9884,202.5096,19213.0
2021-06-09 10:05:00,221.5,221.62,221.25,221.27,19128.0,202.537,202.6468,202.3084,202.3267,19128.0
2021-06-09 10:10:00,221.26,221.75,221.26,221.73,19426.0,202.3176,202.7656,202.3176,202.7474,19426.0
2021-06-09 10:15:00,221.75,221.82,221.61,221.73,14172.0,202.7656,202.8296,202.6376,202.7474,14172.0
2021-06-09 10:20:00,221.7,221.7,221.32,221.32,10045.0,202.7199,202.7199,202.3725,202.3725,10045.0
2021-06-09 10:25:00,221.37,221.65,221.31,221.65,11874.0,202.4182,202.6742,202.3633,202.6742,11874.0
2021-06-09 10:30:00,221.65,221.65,221.33,221.45,17987.0,202.6742,202.6742,202.3816,202.4913,17987.0
2021-06-09 10:35:00,221.47,221.64,221.43,221.43,13035.0,202.5096,202.6651,202.473,202.473,13035.0
2021-06-09 10:40:00,221.4,221.4,220.9,221.0,13074.0,202.4456,202.4456,201.9884,202.0798,13074.0
2021-06-09 10:45:00,221.0,221.48,221.0,221.48,10777.0,202.0798,202.5188,202.0798,202.5188,10777.0
2021-06-09 10:50:00,221.48,221.5,220.96,220.96,12107.0,202.5188,202.537,202.0433,202.0433,12107.0
2021-06-09 10:55:00,220.91,221.22,220.91,221.08,11574.0,201.9976,202.281,201.9976,202.153,11574.0
2021-06-09 11:00:00,221.09,221.26,221.06,221.06,9241.0,202.1621,202.3176,202.1347,202.1347,9241.0
2021-06-09 11:05:00,221.05,221.47,221.0,221.38,13760.0,202.1256,202.5096,202.0798,202.4273,13760.0
2021-06-09 11:10:00,221.4,221.5,221.33,221.49,12366.0,202.4456,202.537,202.3816,202.5279,12366.0
2021-06-09 11:15:00,221.45,221.56,221.28,221.51,13876.0,202.4913,202.5919,202.3359,202.5462,13876.0
2021-06-09 11:20:00,221.47,221.77,221.42,221.71,13149.0,202.5096,202.7839,202.4639,202.7291,13149.0
2021-06-09 11:25:00,221.76,222.05,221.71,222.03,11610.0,202.7748,203.04,202.7291,203.0217,11610.0
2021-06-09 11:30:00,221.98,222.07,221.8,221.87,7979.0,202.9759,203.0582,202.8114,202.8754,7979.0
2021-06-09 11:35:00,221.92,222.0,221.81,221.99,7195.0,202.9211,202.9942,202.8205,202.9851,7195.0
2021-06-09 11:40:00,222.01,222.18,221.95,222.11,10397.0,203.0034,203.1588,202.9485,203.0948,10397.0
2021-06-09 11:45:00,222.17,222.32,222.16,222.3,10363.0,203.1497,203.2868,203.1405,203.2686,10363.0
2021-06-09 11:50:00,222.3,222.52,222.24,222.52,10236.0,203.2686,203.4697,203.2137,203.4697,10236.0
2021-06-09 11:55:00,222.52,222.52,222.13,222.33,16785.0,203.4697,203.4697,203.1131,203.296,16785.0
2021-06-09 12:00:00,222.3,222.35,222.06,222.06,7350.0,203.2686,203.3143,203.0491,203.0491,7350.0
2021-06-09 12:05:00,222.05,222.12,221.98,222.12,6150.0,203.04,203.104,202.9759,203.104,6150.0
2021-06-09 12:10:00,222.11,222.16,222.01,222.05,4977.0,203.0948,203.1405,203.0034,203.04,4977.0
2021-06-09 12:15:00,222.06,222.06,221.89,222.04,5088.0,203.0491,203.0491,202.8937,203.0308,5088.0
2021-06-09 12:20:00,222.05,222.19,222.0,222.12,26009.0,203.04,203.168,202.9942,203.104,26009.0
2021-06-09 12:25:00,222.1,222.15,222.04,222.14,7361.0,203.0857,203.1314,203.0308,203.1223,7361.0
2021-06-09 12:30:00,222.11,222.2,221.97,222.0,13029.0,203.0948,203.1771,202.9668,202.9942,13029.0
2021-06-09 12:35:00,221.99,222.07,221.95,221.99,7482.0,202.9851,203.0582,202.9485,202.9851,7482.0
2021-06-09 12:40:00,221.99,222.12,221.91,222.1,12259.0,202.9851,203.104,202.9119,203.0857,12259.0
2021-06-09 12:45:00,222.1,222.19,221.98,222.0,8531.0,203.0857,203.168,202.9759,202.9942,8531.0
2021-06-09 12:50:00,221.99,222.3,221.98,222.14,12171.0,202.9851,203.2686,202.9759,203.1223,12171.0
2021-06-09 12:55:00,222.14,222.14,222.0,222.0,6392.0,203.1223,203.1223,202.9942,202.9942,6392.0
2021-06-09 13:00:00,222.02,222.11,222.01,222.08,7984.0,203.0125,203.0948,203.0034,203.0674,7984.0
2021-06-09 13:05:00,222.08,222.13,221.92,222.13,10887.0,203.0674,203.1131,202.9211,203.1131,10887.0
2021-06-09 13:10:00,222.08,222.09,221.91,221.92,8625.0,203.0674,203.0765,202.9119,202.9211,8625.0
2021-06-09 13:15:00,221.91,222.02,221.89,222.0,7137.0,202.9119,203.0125,202.8937,202.9942,7137.0
2021-06-09 13:20:00,222.0,222.11,221.9,221.94,13771.0,202.9942,203.0948,202.9028,202.9394,13771.0
2021-06-09 13:25:00,221.97,221.97,221.62,221.72,12222.0,202.9668,202.9668,202.6468,202.7382,12222.0
2021-06-09 13:30:00,221.73,221.73,221.65,221.7,10517.0,202.7474,202.7474,202.6742,202.7199,10517.0
2021-06-09 13:35:00,221.71,221.81,221.63,221.65,7772.0,202.7291,202.8205,202.6559,202.6742,7772.0
2021-06-09 13:40:00,221.65,221.78,221.63,221.76,10357.0,202.6742,202.7931,202.6559,202.7748,10357.0
2021-06-09 13:45:00,221.78,221.78,221.7,221.73,7893.0,202.7931,202.7931,202.7199,202.7474,7893.0
2021-06-09 13:50:00,221.71,221.79,221.69,221.75,7719.0,202.7291,202.8022,202.7108,202.7656,7719.0
2021-06-09 13:55:00,221.76,221.77,221.62,221.66,12188.0,202.7748,202.7839,202.6468,202.6833,12188.0
2021-06-09 14:00:00,221.7,221.73,221.64,221.66,7722.0,202.7199,202.7474,202.6651,202.6833,7722.0
2021-06-09 14:05:00,221.7,221.72,221.52,221.55,9874.0,202.7199,202.7382,202.5553,202.5828,9874.0
2021-06-09 14:10:00,221.58,221.67,221.51,221.64,5892.0,202.6102,202.6925,202.5462,202.6651,5892.0
2021-06-09 14:15:00,221.62,221.64,221.48,221.6,10948.0,202.6468,202.6651,202.5188,202.6285,10948.0
2021-06-09 14:20:00,221.59,221.77,221.57,221.73,8861.0,202.6193,202.7839,202.601,202.7474,8861.0
2021-06-09 14:25:00,221.76,221.87,221.7,221.82,11214.0,202.7748,202.8754,202.7199,202.8296,11214.0
2021-06-09 14:30:00,221.8,221.89,221.78,221.88,7555.0,202.8114,202.8937,202.7931,202.8845,7555.0
2021-06-09 14:35:00,221.86,221.9,221.72,221.74,8970.0,202.8662,202.9028,202.7382,202.7565,8970.0
2021-06-09 14:40:00,221.75,221.79,221.59,221.65,15095.0,202.7656,202.8022,202.6193,202.6742,15095.0
2021-06-09 14:45:00,221.66,221.75,221.61,221.62,12408.0,202.6833,202.7656,202.6376,202.6468,12408.0
2021-06-09 14:50:00,221.62,221.68,221.54,221.56,15732.0,202.6468,202.7016,202.5736,202.5919,15732.0
2021-06-09 14:55:00,221.54,221.73,221.53,221.69,15560.0,202.5736,202.7474,202.5645,202.7108,15560.0
2021-06-09 15:00:00,221.69,221.82,221.64,221.76,15190.0,202.7108,202.8296,202.6651,202.7748,15190.0
2021-06-09 15:05:00,221.77,221.95,221.76,221.91,18966.0,202.7839,202.9485,202.7748,202.9119,18966.0
2021-06-09 15:10:00,221.93,221.99,221.89,221.93,13392.0,202.9302,202.9851,202.8937,202.9302,13392.0
2021-06-09 15:15:00,221.94,221.98,221.8,221.86,11779.0,202.9394,202.9759,202.8114,202.8662,11779.0
2021-06-09 15:20:00,221.88,221.99,221.87,221.98,13474.0,202.8845,202.9851,202.8754,202.9759,13474.0
2021-06-09 15:25:00,221.98,222.02,221.74,221.89,17127.0,202.9759,203.0125,202.7565,202.8937,17127.0
2021-06-09 15:30:00,221.88,222.07,221.82,222.07,11984.0,202.8845,203.0582,202.8296,203.0582,11984.0
2021-06-09 15:35:00,222.09,222.11,221.83,221.86,21787.0,203.0765,203.0948,202.8388,202.8662,21787.0
2021-06-09 15:40:00,221.87,221.89,221.62,221.69,18661.0,202.8754,202.8937,202.6468,202.7108,18661.0
2021-06-09 15:45:00,221.66,221.89,221.63,221.75,19592.0,202.6833,202.8937,202.6559,202.7656,19592.0
2021-06-09 15:50:00,221.72,221.86,221.59,221.77,24227.0,202.7382,202.8662,202.6193,202.7839,24227.0
2021-06-09 15:55:00,221.75,221.9,221.41,221.53,73486.0,202.7656,202.9028,202.4547,202.5645,73486.0
2021-06-10 09:30:00,222.33,222.76,222.22,222.51,32682.0,203.296,203.6892,203.1954,203.4606,32682.0
2021-06-10 09:35:00,222.59,223.17,222.51,222.63,12210.0,203.5337,204.0641,203.4606,203.5703,12210.0
2021-06-10 09:40:00,222.74,222.84,222.07,222.07,12324.0,203.6709,203.7623,203.0582,203.0582,12324.0
2021-06-10 09:45:00,222.24,222.69,222.2,222.51,11543.0,203.2137,203.6252,203.1771,203.4606,11543.0
2021-06-10 09:50:00,222.61,222.61,222.22,222.46,18529.0,203.552,203.552,203.1954,203.4149,18529.0
2021-06-10 09:55:00,222.39,222.39,222.04,222.16,10424.0,203.3508,203.3508,203.0308,203.1405,10424.0
2021-06-10 10:00:00,222.15,222.61,222.14,222.52,11546.0,203.1314,203.552,203.1223,203.4697,11546.0
2021-06-10 10:05:00,222.54,222.68,222.02,222.08,10663.0,203.488,203.616,203.0125,203.0674,10663.0
2021-06-10 10:10:00,222.11,222.11,221.84,221.87,7668.0,203.0948,203.0948,202.8479,202.8754,7668.0
2021-06-10 10:15:00,221.93,222.42,221.92,222.39,21273.0,202.9302,203.3783,202.9211,203.3508,21273.0
2021-06-10 10:20:00,222.38,222.59,222.1,222.4,24085.0,203.3417,203.5337,203.0857,203.36,24085.0
2021-06-10 10:25:00,222.42,222.54,222.11,222.23,11335.0,203.3783,203.488,203.0948,203.2045,11335.0
2021-06-10 10:30:00,222.25,222.25,221.81,221.87,7395.0,203.2228,203.2228,202.8205,202.8754,7395.0
2021-06-10 10:35:00,221.84,221.85,221.5,221.5,7556.0,202.8479,202.8571,202.537,202.537,7556.0
2021-06-10 10:40:00,221.47,221.58,221.35,221.4,7572.0,202.5096,202.6102,202.3999,202.4456,7572.0
2021-06-10 10:45:00,221.41,221.54,221.3,221.31,7025.0,202.4547,202.5736,202.3542,202.3633,7025.0
2021-06-10 10:50:00,221.2,221.39,220.94,220.98,8157.0,202.2627,202.4365,202.025,202.0616,8157.0
2021-06-10 10:55:00,220.92,221.14,220.85,221.01,10960.0,202.0067,202.2079,201.9427,202.089,10960.0
2021-06-10 11:00:00,221.0,221.1,220.93,220.96,18529.0,202.0798,202.1713,202.0158,202.0433,18529.0
2021-06-10 11:05:00,220.94,220.94,220.52,220.55,21302.0,202.025,202.025,201.6409,201.6684,21302.0
2021-06-10 11:10:00,220.51,220.51,220.02,220.24,21823.0,201.6318,201.6318,201.1837,201.3849,21823.0
2021-06-10 11:15:00,220.21,220.26,220.01,220.18,25628.0,201.3575,201.4032,201.1746,201.33,25628.0
2021-06-10 11:20:00,220.18,220.25,220.03,220.25,13851.0,201.33,201.3941,201.1929,201.3941,13851.0
2021-06-10 11:25:00,220.28,220.41,220.2,220.3,11041.0,201.4215,201.5404,201.3483,201.4398,11041.0
2021-06-10 11:30:00,220.29,220.46,220.25,220.43,14956.0,201.4306,201.5861,201.3941,201.5586,14956.0
2021-06-10 11:35:00,220.43,220.55,220.37,220.38,8817.0,201.5586,201.6684,201.5038,201.5129,8817.0
2021-06-10 11:40:00,220.38,220.38,220.11,220.15,11332.0,201.5129,201.5129,201.266,201.3026,11332.0
2021-06-10 11:45:00,220.22,220.41,220.18,220.41,7677.0,201.3666,201.5404,201.33,201.5404,7677.0
2021-06-10 11:50:00,220.46,220.52,220.22,220.25,9037.0,201.5861,201.6409,201.3666,201.3941,9037.0
2021-06-10 11:55:00,220.26,220.41,220.19,220.4,23637.0,201.4032,201.5404,201.3392,201.5312,23637.0
2021-06-10 12:00:00,220.41,220.54,220.14,220.21,17018.0,201.5404,201.6592,201.2935,201.3575,17018.0
2021-06-10 12:05:00,220.23,220.26,220.05,220.2,13742.0,201.3758,201.4032,201.2112,201.3483,13742.0
2021-06-10 12:10:00,220.23,220.3,219.91,219.93,13493.0,201.3758,201.4398,201.0832,201.1015,13493.0
2021-06-10 12:15:00,219.93,220.01,219.81,219.88,8748.0,201.1015,201.1746,200.9917,201.0557,8748.0
2021-06-10 12:20:00,219.88,219.97,219.8,219.81,11392.0,201.0557,201.138,200.9826,200.9917,11392.0
2021-06-10 12:25:00,219.81,220.04,219.8,219.98,16197.0,200.9917,201.202,200.9826,201.1472,16197.0
2021-06-10 12:30:00,220.0,220.2,219.97,220.19,8972.0,201.1655,201.3483,201.138,201.3392,8972.0
2021-06-10 12:35:00,220.2,220.4,220.12,220.34,13839.0,201.3483,201.5312,201.2752,201.4764,13839.0
2021-06-10 12:40:00,220.33,220.35,220.1,220.1,10118.0,201.4672,201.4855,201.2569,201.2569,10118.0
2021-06-10 12:45:00,220.13,220.18,219.95,220.08,6681.0,201.2843,201.33,201.1197,201.2386,6681.0
2021-06-10 12:50:00,220.06,220.11,220.0,220.06,5851.0,201.2203,201.266,201.1655,201.2203,5851.0
2021-06-10 12:55:00,220.07,220.25,220.07,220.22,6571.0,201.2295,201.3941,201.2295,201.3666,6571.0
2021-06-10 13:00:00,220.21,221.18,220.11,220.84,190009.0,201.3575,202.2444,201.266,201.9335,190009.0
2021-06-10 13:05:00,220.84,220.91,220.58,220.66,64513.0,201.9335,201.9976,201.6958,201.769,64513.0
2021-06-10 13:10:00,220.64,220.89,220.64,220.8,38389.0,201.7507,201.9793,201.7507,201.897,38389.0
2021-06-10 13:15:00,220.79,220.85,220.56,220.68,19383.0,201.8878,201.9427,201.6775,201.7872,19383.0
2021-06-10 13:20:00,220.68,220.83,220.68,220.79,28412.0,201.7872,201.9244,201.7872,201.8878,28412.0
2021-06-10 13:25:00,220.81,220.81,220.43,220.46,27405.0,201.9061,201.9061,201.5586,201.5861,27405.0
2021-06-10 13:30:00,220.45,220.45,220.3,220.42,13915.0,201.5769,201.5769,201.4398,201.5495,13915.0
2021-06-10 13:35:00,220.45,220.6,220.45,220.6,13402.0,201.5769,201.7141,201.5769,201.7141,13402.0
2021-06-10 13:40:00,220.59,220.63,220.46,220.57,22622.0,201.7049,201.7415,201.5861,201.6867,22622.0
2021-06-10 13:45:00,220.58,220.58,220.22,220.28,40091.0,201.6958,201.6958,201.3666,201.4215,40091.0
2021-06-10 13:50:00,220.3,220.55,220.25,220.54,25888.0,201.4398,201.6684,201.3941,201.6592,25888.0
2021-06-10 13:55:00,220.56,220.75,220.54,220.75,12331.0,201.6775,201.8513,201.6592,201.8513,12331.0
2021-06-10 14:00:00,220.76,220.76,220.38,220.38,18345.0,201.8604,201.8604,201.5129,201.5129,18345.0
2021-06-10 14:05:00,220.38,220.47,220.25,220.43,17429.0,201.5129,201.5952,201.3941,201.5586,17429.0
2021-06-10 14:10:00,220.43,220.58,220.42,220.54,16240.0,201.5586,201.6958,201.5495,201.6592,16240.0
2021-06-10 14:15:00,220.52,220.6,220.47,220.6,15299.0,201.6409,201.7141,201.5952,201.7141,15299.0
2021-06-10 14:20:00,220.59,220.61,220.43,220.46,22012.0,201.7049,201.7232,201.5586,201.5861,22012.0
2021-06-10 14:25:00,220.46,220.46,220.25,220.28,21662.0,201.5861,201.5861,201.3941,201.4215,21662.0
2021-06-10 14:30:00,220.29,220.31,220.07,220.15,36140.0,201.4306,201.4489,201.2295,201.3026,36140.0
2021-06-10 14:35:00,220.14,220.14,219.93,219.94,25843.0,201.2935,201.2935,201.1015,201.1106,25843.0
2021-06-10 14:40:00,219.93,220.05,219.89,219.94,17963.0,201.1015,201.2112,201.0649,201.1106,17963.0
2021-06-10 14:45:00,219.93,219.93,219.72,219.85,18438.0,201.1015,201.1015,200.9094,201.0283,18438.0
2021-06-10 14:50:00,219.83,219.95,219.76,219.89,20511.0,201.01,201.1197,200.946,201.0649,20511.0
2021-06-10 14:55:00,219.87,219.91,219.6,219.61,21789.0,201.0466,201.0832,200.7997,200.8088,21789.0
2021-06-10 15:00:00,219.61,219.65,219.5,219.57,27437.0,200.8088,200.8454,200.7083,200.7723,27437.0
2021-06-10 15:05:00,219.56,219.81,219.42,219.73,30763.0,200.7631,200.9917,200.6351,200.9186,30763.0
2021-06-10 15:10:00,219.71,219.79,219.57,219.62,19576.0,200.9003,200.9734,200.7723,200.818,19576.0
2021-06-10 15:15:00,219.64,219.79,219.58,219.59,22966.0,200.8363,200.9734,200.7814,200.7906,22966.0
2021-06-10 15:20:00,219.58,219.92,219.58,219.9,54149.0,200.7814,201.0923,200.7814,201.074,54149.0
2021-06-10 15:25:00,219.88,219.88,219.7,219.84,19488.0,201.0557,201.0557,200.8911,201.0192,19488.0
2021-06-10 15:30:00,219.83,220.07,219.76,220.05,29629.0,201.01,201.2295,200.946,201.2112,29629.0
2021-06-10 15:35:00,220.03,220.11,219.86,219.86,30002.0,201.1929,201.266,201.0374,201.0374,30002.0
2021-06-10 15:40:00,219.86,219.88,219.73,219.77,34751.0,201.0374,201.0557,200.9186,200.9551,34751.0
2021-06-10 15:45:00,219.76,220.0,219.73,219.82,50489.0,200.946,201.1655,200.9186,201.0009,50489.0
2021-06-10 15:50:00,219.84,219.96,219.48,219.48,51938.0,201.0192,201.1289,200.69,200.69,51938.0
2021-06-10 15:55:00,219.49,219.75,219.4,219.58,111633.0,200.6991,200.9369,200.6168,200.7814,111633.0
2021-06-11 09:30:00,220.83,221.89,220.8,221.3,55540.0,201.9244,202.8937,201.897,202.3542,55540.0
2021-06-11 09:35:00,221.48,221.74,221.31,221.47,14333.0,202.5188,202.7565,202.3633,202.5096,14333.0
2021-06-11 09:40:00,221.4,221.56,221.17,221.5,28538.0,202.4456,202.5919,202.2353,202.537,28538.0
2021-06-11 09:45:00,221.51,221.67,221.18,221.39,25316.0,202.5462,202.6925,202.2444,202.4365,25316.0
2021-06-11 09:50:00,221.35,221.55,221.24,221.42,13948.0,202.3999,202.5828,202.2993,202.4639,13948.0
2021-06-11 09:55:00,221.47,221.75,221.33,221.51,11605.0,202.5096,202.7656,202.3816,202.5462,11605.0
2021-06-11 10:00:00,221.57,221.67,221.24,221.49,23502.0,202.601,202.6925,202.2993,202.5279,23502.0
2021-06-11 10:05:00,221.43,221.59,221.43,221.47,11599.0,202.473,202.6193,202.473,202.5096,11599.0
2021-06-11 10:10:00,221.5,221.5,221.24,221.41,16173.0,202.537,202.537,202.2993,202.4547,16173.0
2021-06-11 10:15:00,221.38,221.38,220.96,220.96,22885.0,202.4273,202.4273,202.0433,202.0433,22885.0
2021-06-11 10:20:00,220.93,221.12,220.69,221.12,8466.0,202.0158,202.1896,201.7964,202.1896,8466.0
2021-06-11 10:25:00,221.09,221.18,220.86,220.87,11179.0,202.1621,202.2444,201.9518,201.961,11179.0
2021-06-11 10:30:00,220.91,221.06,220.78,220.8,9650.0,201.9976,202.1347,201.8787,201.897,9650.0
2021-06-11 10:35:00,220.83,221.06,220.83,221.0,35716.0,201.9244,202.1347,201.9244,202.0798,35716.0
2021-06-11 10:40:00,220.87,220.97,220.8,220.83,7148.0,201.961,202.0524,201.897,201.9244,7148.0
2021-06-11 10:45:00,220.79,220.92,220.69,220.82,12116.0,201.8878,202.0067,201.7964,201.9153,12116.0
2021-06-11 10:50:00,220.85,220.87,220.74,220.8,9157.0,201.9427,201.961,201.8421,201.897,9157.0
2021-06-11 10:55:00,220.86,221.17,220.8,220.9,10615.0,201.9518,202.2353,201.897,201.9884,10615.0
2021-06-11 11:00:00,220.89,220.98,220.77,220.97,8019.0,201.9793,202.0616,201.8695,202.0524,8019.0
2021-06-11 11:05:00,220.96,221.31,220.96,221.31,11758.0,202.0433,202.3633,202.0433,202.3633,11758.0
2021-06-11 11:10:00,221.34,221.36,221.13,221.3,12245.0,202.3907,202.409,202.1987,202.3542,12245.0
2021-06-11 11:15:00,221.27,221.5,221.1,221.23,45372.0,202.3267,202.537,202.1713,202.2902,45372.0
2021-06-11 11:20:00,221.33,221.42,221.26,221.26,7703.0,202.3816,202.4639,202.3176,202.3176,7703.0
2021-06-11 11:25:00,221.24,221.38,221.2,221.35,14439.0,202.2993,202.4273,202.2627,202.3999,14439.0
2021-06-11 11:30:00,221.34,221.52,221.32,221.52,10096.0,202.3907,202.5553,202.3725,202.5553,10096.0
2021-06-11 11:35:00,221.5,221.74,221.5,221.63,12118.0,202.537,202.7565,202.537,202.6559,12118.0
2021-06-11 11:40:00,221.63,221.79,221.56,221.73,9863.0,202.6559,202.8022,202.5919,202.7474,9863.0
2021-06-11 11:45:00,221.75,221.89,221.73,221.73,13010.0,202.7656,202.8937,202.7474,202.7474,13010.0
2021-06-11 11:50:00,221.79,221.87,221.77,221.84,9226.0,202.8022,202.8754,202.7839,202.8479,9226.0
2021-06-11 11:55:00,221.83,222.07,221.79,222.0,25817.0,202.8388,203.0582,202.8022,202.9942,25817.0
2021-06-11 12:00:00,222.0,222.21,221.93,222.07,22912.0,202.9942,203.1863,202.9302,203.0582,22912.0
2021-06-11 12:05:00,222.1,222.1,221.95,221.97,18779.0,203.0857,203.0857,202.9485,202.9668,18779.0
2021-06-11 12:10:00,221.98,222.09,221.88,222.01,13202.0,202.9759,203.0765,202.8845,203.0034,13202.0
2021-06-11 12:15:00,222.02,222.13,221.92,221.92,16765.0,203.0125,203.1131,202.9211,202.9211,16765.0
2021-06-11 12:20:00,221.92,221.94,221.64,221.66,13692.0,202.9211,202.9394,202.6651,202.6833,13692.0
2021-06-11 12:25:00,221.68,221.82,221.58,221.58,21978.0,202.7016,202.8296,202.6102,202.6102,21978.0
2021-06-11 12:30:00,221.58,221.64,221.42,221.58,7049.0,202.6102,202.6651,202.4639,202.6102,7049.0
2021-06-11 12:35:00,221.59,221.6,221.3,221.4,9922.0,202.6193,202.6285,202.3542,202.4456,9922.0
2021-06-11 12:40:00,221.44,221.61,221.33,221.55,10510.0,202.4822,202.6376,202.3816,202.5828,10510.0
2021-06-11 12:45:00,221.58,221.62,221.45,221.52,7711.0,202.6102,202.6468,202.4913,202.5553,7711.0
2021-06-11 12:50:00,221.52,221.59,221.45,221.59,10230.0,202.5553,202.6193,202.4913,202.6193,10230.0
2021-06-11 12:55:00,221.59,221.6,221.45,221.5,10238.0,202.6193,202.6285,202.4913,202.537,10238.0
2021-06-11 13:00:00,221.5,221.62,221.46,221.59,6493.0,202.537,202.6468,202.5005,202.6193,6493.0
2021-06-11 13:05:00,221.61,221.64,221.43,221.57,6664.0,202.6376,202.6651,202.473,202.601,6664.0
2021-06-11 13:10:00,221.58,221.65,221.47,221.59,9178.0,202.6102,202.6742,202.5096,202.6193,9178.0
2021-06-11 13:15:00,221.58,221.74,221.56,221.71,7254.0,202.6102,202.7565,202.5919,202.7291,7254.0
2021-06-11 13:20:00,221.73,221.78,221.65,221.73,6443.0,202.7474,202.7931,202.6742,202.7474,6443.0
2021-06-11 13:25:00,221.73,221.8,221.66,221.78,7016.0,202.7474,202.8114,202.6833,202.7931,7016.0
2021-06-11 13:30:00,221.79,221.82,221.61,221.82,8855.0,202.8022,202.8296,202.6376,202.8296,8855.0
2021-06-11 13:35:00,221.81,221.81,221.67,221.7,8029.0,202.8205,202.8205,202.6925,202.7199,8029.0
2021-06-11 13:40:00,221.7,221.91,221.67,221.9,10344.0,202.7199,202.9119,202.6925,202.9028,10344.0
2021-06-11 13:45:00,221.9,221.9,221.82,221.84,6090.0,202.9028,202.9028,202.8296,202.8479,6090.0
2021-06-11 13:50:00,221.82,221.94,221.78,221.93,7031.0,202.8296,202.9394,202.7931,202.9302,7031.0
2021-06-11 13:55:00,221.94,222.03,221.87,222.01,6036.0,202.9394,203.0217,202.8754,203.0034,6036.0
2021-06-11 14:00:00,222.01,222.01,221.8,221.85,8403.0,203.0034,203.0034,202.8114,202.8571,8403.0
2021-06-11 14:05:00,221.9,222.06,221.88,222.05,11296.0,202.9028,203.0491,202.8845,203.04,11296.0
2021-06-11 14:10:00,222.07,222.07,221.91,221.96,9716.0,203.0582,203.0582,202.9119,202.9577,9716.0
2021-06-11 14:15:00,221.97,222.02,221.76,221.84,13132.0,202.9668,203.0125,202.7748,202.8479,13132.0
2021-06-11 14:20:00,221.85,222.02,221.83,221.93,5863.0,202.8571,203.0125,202.8388,202.9302,5863.0
2021-06-11 14:25:00,221.93,221.97,221.85,221.97,6267.0,202.9302,202.9668,202.8571,202.9668,6267.0
2021-06-11 14:30:00,221.98,221.98,221.84,221.86,6504.0,202.9759,202.9759,202.8479,202.8662,6504.0
2021-06-11 14:35:00,221.86,221.88,221.74,221.77,7057.0,202.8662,202.8845,202.7565,202.7839,7057.0
2021-06-11 14:40:00,221.74,221.76,221.68,221.69,5947.0,202.7565,202.7748,202.7016,202.7108,5947.0
2021-06-11 14:45:00,221.69,221.81,221.69,221.76,9284.0,202.7108,202.8205,202.7108,202.7748,9284.0
2021-06-11 14:50:00,221.74,221.74,221.56,221.57,9982.0,202.7565,202.7565,202.5919,202.601,9982.0
2021-06-11 14:55:00,221.58,221.66,221.5,221.6,14794.0,202.6102,202.6833,202.537,202.6285,14794.0
2021-06-11 15:00:00,221.6,221.63,221.45,221.55,17095.0,202.6285,202.6559,202.4913,202.5828,17095.0
2021-06-11 15:05:00,221.52,221.65,221.46,221.64,8037.0,202.5553,202.6742,202.5005,202.6651,8037.0
2021-06-11 15:10:00,221.65,221.84,221.53,221.78,16285.0,202.6742,202.8479,202.5645,202.7931,16285.0
2021-06-11 15:15:00,221.78,221.85,221.78,221.79,7681.0,202.7931,202.8571,202.7931,202.8022,7681.0
2021-06-11 15:20:00,221.78,221.81,221.55,221.56,19608.0,202.7931,202.8205,202.5828,202.5919,19608.0
2021-06-11 15:25:00,221.58,221.65,221.51,221.64,8605.0,202.6102,202.6742,202.5462,202.6651,8605.0
2021-06-11 15:30:00,221.63,221.63,221.4,221.45,16731.0,202.6559,202.6559,202.4456,202.4913,16731.0
2021-06-11 15:35:00,221.46,221.55,221.36,221.36,26526.0,202.5005,202.5828,202.409,202.409,26526.0
2021-06-11 15:40:00,221.32,221.41,221.12,221.35,33744.0,202.3725,202.4547,202.1896,202.3999,33744.0
2021-06-11 15:45:00,221.35,221.4,221.18,221.26,20960.0,202.3999,202.4456,202.2444,202.3176,20960.0
2021-06-11 15:50:00,221.29,221.37,221.13,221.15,39116.0,202.345,202.4182,202.1987,202.217,39116.0
2021-06-11 15:55:00,221.17,221.4,221.06,221.34,79419.0,202.2353,202.4456,202.1347,202.3907,79419.0
2021-06-14 09:30:00,220.58,221.5,220.58,221.23,52370.0,201.6958,202.537,201.6958,202.2902,52370.0
2021-06-14 09:35:00,221.24,221.41,221.06,221.31,15549.0,202.2993,202.4547,202.1347,202.3633,15549.0
2021-06-14 09:40:00,221.41,221.67,221.29,221.54,15272.0,202.4547,202.6925,202.345,202.5736,15272.0
2021-06-14 09:45:00,221.54,221.55,220.88,220.93,18718.0,202.5736,202.5828,201.9701,202.0158,18718.0
2021-06-14 09:50:00,220.91,220.96,220.43,220.62,14480.0,201.9976,202.0433,201.5586,201.7324,14480.0
2021-06-14 09:55:00,220.66,220.74,220.2,220.36,10568.0,201.769,201.8421,201.3483,201.4946,10568.0
2021-06-14 10:00:00,220.3,220.84,220.3,220.75,11603.0,201.4398,201.9335,201.4398,201.8513,11603.0
2021-06-14 10:05:00,220.8,220.8,220.41,220.67,14444.0,201.897,201.897,201.5404,201.7781,14444.0
2021-06-14 10:10:00,220.67,221.01,220.63,221.01,13254.0,201.7781,202.089,201.7415,202.089,13254.0
2021-06-14 10:15:00,221.03,221.03,220.82,220.92,6477.0,202.1073,202.1073,201.9153,202.0067,6477.0
2021-06-14 10:20:00,220.96,221.12,220.9,220.94,7720.0,202.0433,202.1896,201.9884,202.025,7720.0
2021-06-14 10:25:00,220.91,221.08,220.85,221.06,9001.0,201.9976,202.153,201.9427,202.1347,9001.0
2021-06-14 10:30:00,221.07,221.29,221.03,221.22,7810.0,202.1439,202.345,202.1073,202.281,7810.0
2021-06-14 10:35:00,221.23,221.59,221.16,221.59,5316.0,202.2902,202.6193,202.2261,202.6193,5316.0
2021-06-14 10:40:00,221.51,221.57,221.39,221.45,6773.0,202.5462,202.601,202.4365,202.4913,6773.0
2021-06-14 10:45:00,221.45,221.47,221.23,221.24,7812.0,202.4913,202.5096,202.2902,202.2993,7812.0
2021-06-14 10:50:00,221.3,221.7,221.3,221.57,8523.0,202.3542,202.7199,202.3542,202.601,8523.0
2021-06-14 10:55:00,221.54,221.68,221.53,221.65,7460.0,202.5736,202.7016,202.5645,202.6742,7460.0
2021-06-14 11:00:00,221.65,221.79,221.64,221.74,11821.0,202.6742,202.8022,202.6651,202.7565,11821.0
2021-06-14 11:05:00,221.76,221.85,221.62,221.71,6694.0,202.7748,202.8571,202.6468,202.7291,6694.0
2021-06-14 11:10:00,221.73,221.76,221.5,221.5,11727.0,202.7474,202.7748,202.537,202.537,11727.0
2021-06-14 11:15:00,221.43,221.63,221.43,221.56,11950.0,202.473,202.6559,202.473,202.5919,11950.0
2021-06-14 11:20:00,221.58,221.6,221.43,221.5,6786.0,202.6102,202.6285,202.473,202.537,6786.0
2021-06-14 11:25:00,221.49,221.49,221.24,221.31,8169.0,202.5279,202.5279,202.2993,202.3633,8169.0
2021-06-14 11:30:00,221.3,221.33,220.91,220.96,10636.0,202.3542,202.3816,201.9976,202.0433,10636.0
2021-06-14 11:35:00,220.98,221.13,220.97,221.0,12445.0,202.0616,202.1987,202.0524,202.0798,12445.0
2021-06-14 11:40:00,221.01,221.24,221.0,221.24,4850.0,202.089,202.2993,202.0798,202.2993,4850.0
2021-06-14 11:45:00,221.27,221.44,221.24,221.41,6340.0,202.3267,202.4822,202.2993,202.4547,6340.0
2021-06-14 11:50:00,221.4,221.45,221.37,221.39,6644.0,202.4456,202.4913,202.4182,202.4365,6644.0
2021-06-14 11:55:00,221.3,221.46,221.24,221.43,11582.0,202.3542,202.5005,202.2993,202.473,11582.0
2021-06-14 12:00:00,221.4,221.44,221.32,221.4,10531.0,202.4456,202.4822,202.3725,202.4456,10531.0
2021-06-14 12:05:00,221.36,221.54,221.33,221.5,9173.0,202.409,202.5736,202.3816,202.537,9173.0
2021-06-14 12:10:00,221.52,221.62,221.5,221.59,7527.0,202.5553,202.6468,202.537,202.6193,7527.0
2021-06-14 12:15:00,221.58,221.68,221.43,221.49,9079.0,202.6102,202.7016,202.473,202.5279,9079.0
2021-06-14 12:20:00,221.47,221.47,221.31,221.35,6279.0,202.5096,202.5096,202.3633,202.3999,6279.0
2021-06-14 12:25:00,221.33,221.39,221.27,221.38,6763.0,202.3816,202.4365,202.3267,202.4273,6763.0
2021-06-14 12:30:00,221.39,221.4,221.25,221.4,5388.0,202.4365,202.4456,202.3084,202.4456,5388.0
2021-06-14 12:35:00,221.39,221.51,221.38,221.4,6283.0,202.4365,202.5462,202.4273,202.4456,6283.0
2021-06-14 12:40:00,221.43,221.43,221.33,221.35,4167.0,202.473,202.473,202.3816,202.3999,4167.0
2021-06-14 12:45:00,221.39,221.43,221.26,221.26,6313.0,202.4365,202.473,202.3176,202.3176,6313.0
2021-06-14 12:50:00,221.28,221.3,221.17,221.17,3873.0,202.3359,202.3542,202.2353,202.2353,3873.0
2021-06-14 12:55:00,221.2,221.24,221.07,221.15,8120.0,202.2627,202.2993,202.1439,202.217,8120.0
2021-06-14 13:00:00,221.15,221.22,221.01,221.02,8134.0,202.217,202.281,202.089,202.0981,8134.0
2021-06-14 13:05:00,221.01,221.01,220.81,220.84,5925.0,202.089,202.089,201.9061,201.9335,5925.0
2021-06-14 13:10:00,220.84,220.96,220.83,220.87,6526.0,201.9335,202.0433,201.9244,201.961,6526.0
2021-06-14 13:15:00,220.87,221.06,220.81,221.06,4823.0,201.961,202.1347,201.9061,202.1347,4823.0
2021-06-14 13:20:00,221.06,221.09,220.88,221.03,7889.0,202.1347,202.1621,201.9701,202.1073,7889.0
2021-06-14 13:25:00,221.05,221.05,220.92,220.98,8798.0,202.1256,202.1256,202.0067,202.0616,8798.0
2021-06-14 13:30:00,220.97,221.01,220.92,221.01,6126.0,202.0524,202.089,202.0067,202.089,6126.0
2021-06-14 13:35:00,221.03,221.03,220.91,220.92,7367.0,202.1073,202.1073,201.9976,202.0067,7367.0
2021-06-14 13:40:00,220.92,220.96,220.72,220.79,6718.0,202.0067,202.0433,201.8238,201.8878,6718.0
2021-06-14 13:45:00,220.77,220.89,220.75,220.88,4413.0,201.8695,201.9793,201.8513,201.9701,4413.0
2021-06-14 13:50:00,220.89,221.04,220.89,220.99,7813.0,201.9793,202.1164,201.9793,202.0707,7813.0
2021-06-14 13:55:00,220.98,220.98,220.8,220.88,5527.0,202.0616,202.0616,201.897,201.9701,5527.0
2021-06-14 14:00:00,220.87,220.98,220.87,220.95,7773.0,201.961,202.0616,201.961,202.0341,7773.0
2021-06-14 14:05:00,220.93,221.06,220.9,221.06,6063.0,202.0158,202.1347,201.9884,202.1347,6063.0
2021-06-14 14:10:00,221.06,221.06,220.96,221.03,4677.0,202.1347,202.1347,202.0433,202.1073,4677.0
2021-06-14 14:15:00,221.04,221.1,220.98,221.07,5155.0,202.1164,202.1713,202.0616,202.1439,5155.0
2021-06-14 14:20:00,221.11,221.2,221.06,221.2,2561.0,202.1804,202.2627,202.1347,202.2627,2561.0
2021-06-14 14:25:00,221.17,221.24,221.16,221.23,5025.0,202.2353,202.2993,202.2261,202.2902,5025.0
2021-06-14 14:30:00,221.21,221.25,221.12,221.22,10739.0,202.2719,202.3084,202.1896,202.281,10739.0
2021-06-14 14:35:00,221.2,221.21,221.13,221.18,6873.0,202.2627,202.2719,202.1987,202.2444,6873.0
2021-06-14 14:40:00,221.24,221.3,221.14,221.21,6823.0,202.2993,202.3542,202.2079,202.2719,6823.0
2021-06-14 14:45:00,221.15,221.31,221.15,221.28,7254.0,202.217,202.3633,202.217,202.3359,7254.0
2021-06-14 14:50:00,221.3,221.33,221.23,221.27,7451.0,202.3542,202.3816,202.2902,202.3267,7451.0
2021-06-14 14:55:00,221.28,221.3,221.21,221.24,6360.0,202.3359,202.3542,202.2719,202.2993,6360.0
2021-06-14 15:00:00,221.2,221.3,221.2,221.24,7257.0,202.2627,202.3542,202.2627,202.2993,7257.0
2021-06-14 15:05:00,221.22,221.3,221.18,221.27,13796.0,202.281,202.3542,202.2444,202.3267,13796.0
2021-06-14 15:10:00,221.29,221.39,221.13,221.39,7318.0,202.345,202.4365,202.1987,202.4365,7318.0
2021-06-14 15:15:00,221.38,221.52,221.36,221.44,15521.0,202.4273,202.5553,202.409,202.4822,15521.0
2021-06-14 15:20:00,221.45,221.76,221.41,221.69,22345.0,202.4913,202.7748,202.4547,202.7108,22345.0
2021-06-14 15:25:00,221.7,221.76,221.58,221.75,13623.0,202.7199,202.7748,202.6102,202.7656,13623.0
2021-06-14 15:30:00,221.75,221.77,221.65,221.76,17096.0,202.7656,202.7839,202.6742,202.7748,17096.0
2021-06-14 15:35:00,221.77,222.05,221.76,222.05,29177.0,202.7839,203.04,202.7748,203.04,29177.0
2021-06-14 15:40:00,222.04,222.08,221.95,222.03,25520.0,203.0308,203.0674,202.9485,203.0217,25520.0
2021-06-14 15:45:00,222.05,222.31,221.96,222.2,32668.0,203.04,203.2777,202.9577,203.1771,32668.0
2021-06-14 15:50:00,222.18,222.41,222.07,222.37,46021.0,203.1588,203.3691,203.0582,203.3326,46021.0
2021-06-14 15:55:00,222.35,222.75,222.34,222.58,114945.0,203.3143,203.68,203.3051,203.5246,114945.0
2021-06-15 09:30:00,223.47,223.7,222.79,223.54,35609.0,204.3384,204.5487,203.7166,204.4024,35609.0
2021-06-15 09:35:00,223.54,223.89,223.37,223.53,16762.0,204.4024,204.7224,204.2469,204.3933,16762.0
2021-06-15 09:40:00,223.58,223.68,223.14,223.14,17114.0,204.439,204.5304,204.0366,204.0366,17114.0
2021-06-15 09:45:00,223.28,223.33,222.72,222.72,10559.0,204.1647,204.2104,203.6526,203.6526,10559.0
2021-06-15 09:50:00,222.71,222.74,222.28,222.47,6186.0,203.6435,203.6709,203.2503,203.424,6186.0
2021-06-15 09:55:00,222.55,223.08,222.51,223.03,15880.0,203.4971,203.9818,203.4606,203.9361,15880.0
2021-06-15 10:00:00,223.02,223.12,222.7,222.73,14191.0,203.9269,204.0184,203.6343,203.6617,14191.0
2021-06-15 10:05:00,222.73,222.84,222.54,222.84,12846.0,203.6617,203.7623,203.488,203.7623,12846.0
2021-06-15 10:10:00,222.8,222.93,222.7,222.92,13053.0,203.7257,203.8446,203.6343,203.8355,13053.0
2021-06-15 10:15:00,222.89,223.51,222.85,223.4,18103.0,203.808,204.375,203.7715,204.2744,18103.0
2021-06-15 10:20:00,223.35,223.35,223.14,223.27,13944.0,204.2287,204.2287,204.0366,204.1555,13944.0
2021-06-15 10:25:00,223.25,223.47,223.15,223.47,10994.0,204.1372,204.3384,204.0458,204.3384,10994.0
2021-06-15 10:30:00,223.46,223.46,223.08,223.18,14001.0,204.3292,204.3292,203.9818,204.0732,14001.0
2021-06-15 10:35:00,223.04,223.06,222.75,222.8,11638.0,203.9452,203.9635,203.68,203.7257,11638.0
2021-06-15 10:40:00,222.78,223.03,222.69,223.01,11484.0,203.7075,203.9361,203.6252,203.9178,11484.0
2021-06-15 10:45:00,222.94,222.98,222.82,222.97,12882.0,203.8538,203.8903,203.744,203.8812,12882.0
2021-06-15 10:50:00,222.94,223.14,222.94,223.05,11175.0,203.8538,204.0366,203.8538,203.9543,11175.0
2021-06-15 10:55:00,223.14,223.23,223.02,223.08,10411.0,204.0366,204.1189,203.9269,203.9818,10411.0
2021-06-15 11:00:00,223.05,223.1,222.62,222.67,15348.0,203.9543,204.0001,203.5612,203.6069,15348.0
2021-06-15 11:05:00,222.7,222.77,222.56,222.56,11945.0,203.6343,203.6983,203.5063,203.5063,11945.0
2021-06-15 11:10:00,222.55,222.59,222.36,222.53,36264.0,203.4971,203.5337,203.3234,203.4789,36264.0
2021-06-15 11:15:00,222.53,222.58,222.25,222.52,9726.0,203.4789,203.5246,203.2228,203.4697,9726.0
2021-06-15 11:20:00,222.52,222.55,222.34,222.36,7787.0,203.4697,203.4971,203.3051,203.3234,7787.0
2021-06-15 11:25:00,222.39,222.4,222.2,222.38,15497.0,203.3508,203.36,203.1771,203.3417,15497.0
2021-06-15 11:30:00,222.4,222.4,222.17,222.23,9608.0,203.36,203.36,203.1497,203.2045,9608.0
2021-06-15 11:35:00,222.27,222.44,222.23,222.4,9014.0,203.2411,203.3966,203.2045,203.36,9014.0
2021-06-15 11:40:00,222.4,222.65,222.37,222.64,23410.0,203.36,203.5886,203.3326,203.5794,23410.0
2021-06-15 11:45:00,222.64,222.75,222.59,222.75,5650.0,203.5794,203.68,203.5337,203.68,5650.0
2021-06-15 11:50:00,222.74,222.79,222.68,222.77,20000.0,203.6709,203.7166,203.616,203.6983,20000.0
2021-06-15 11:55:00,222.79,222.8,222.64,222.76,7515.0,203.7166,203.7257,203.5794,203.6892,7515.0
2021-06-15 12:00:00,222.74,222.86,222.72,222.83,26826.0,203.6709,203.7806,203.6526,203.7532,26826.0
2021-06-15 12:05:00,222.86,222.97,222.85,222.96,4526.0,203.7806,203.8812,203.7715,203.872,4526.0
2021-06-15 12:10:00,222.97,223.03,222.91,223.0,10818.0,203.8812,203.9361,203.8263,203.9086,10818.0
2021-06-15 12:15:00,223.01,223.2,223.0,223.17,21366.0,203.9178,204.0915,203.9086,204.0641,21366.0
2021-06-15 12:20:00,223.17,223.2,222.98,223.14,13966.0,204.0641,204.0915,203.8903,204.0366,13966.0
2021-06-15 12:25:00,223.12,223.36,223.1,223.33,9516.0,204.0184,204.2378,204.0001,204.2104,9516.0
2021-06-15 12:30:00,223.3,223.47,223.3,223.47,19874.0,204.1829,204.3384,204.1829,204.3384,19874.0
2021-06-15 12:35:00,223.46,223.46,223.21,223.21,8713.0,204.3292,204.3292,204.1006,204.1006,8713.0
2021-06-15 12:40:00,223.22,223.29,223.13,223.25,7492.0,204.1098,204.1738,204.0275,204.1372,7492.0
2021-06-15 12:45:00,223.27,223.33,223.23,223.28,8927.0,204.1555,204.2104,204.1189,204.1647,8927.0
2021-06-15 12:50:00,223.28,223.36,223.23,223.28,9765.0,204.1647,204.2378,204.1189,204.1647,9765.0
2021-06-15 12:55:00,223.28,223.47,223.19,223.47,15957.0,204.1647,204.3384,204.0824,204.3384,15957.0
2021-06-15 13:00:00,223.45,223.49,223.36,223.38,10380.0,204.3201,204.3567,204.2378,204.2561,10380.0
2021-06-15 13:05:00,223.39,223.48,223.35,223.43,8614.0,204.2652,204.3475,204.2287,204.3018,8614.0
2021-06-15 13:10:00,223.4,223.42,223.28,223.29,9086.0,204.2744,204.2927,204.1647,204.1738,9086.0
2021-06-15 13:15:00,223.29,223.33,223.25,223.29,6716.0,204.1738,204.2104,204.1372,204.1738,6716.0
2021-06-15 13:20:00,223.28,223.36,223.25,223.28,10363.0,204.1647,204.2378,204.1372,204.1647,10363.0
2021-06-15 13:25:00,223.27,223.3,223.12,223.14,7628.0,204.1555,204.1829,204.0184,204.0366,7628.0
2021-06-15 13:30:00,223.13,223.19,223.01,223.07,8968.0,204.0275,204.0824,203.9178,203.9726,8968.0
2021-06-15 13:35:00,223.07,223.12,222.9,222.97,13282.0,203.9726,204.0184,203.8172,203.8812,13282.0
2021-06-15 13:40:00,222.98,223.03,222.95,222.97,8821.0,203.8903,203.9361,203.8629,203.8812,8821.0
2021-06-15 13:45:00,222.94,223.04,222.9,222.99,9375.0,203.8538,203.9452,203.8172,203.8995,9375.0
2021-06-15 13:50:00,223.03,223.24,223.03,223.18,9699.0,203.9361,204.1281,203.9361,204.0732,9699.0
2021-06-15 13:55:00,223.18,223.19,223.07,223.12,11780.0,204.0732,204.0824,203.9726,204.0184,11780.0
2021-06-15 14:00:00,223.13,223.4,223.08,223.38,10371.0,204.0275,204.2744,203.9818,204.2561,10371.0
2021-06-15 14:05:00,223.35,223.35,223.18,223.18,11037.0,204.2287,204.2287,204.0732,204.0732,11037.0
2021-06-15 14:10:00,223.16,223.16,222.89,222.9,9456.0,204.0549,204.0549,203.808,203.8172,9456.0
2021-06-15 14:15:00,222.91,222.97,222.91,222.94,8852.0,203.8263,203.8812,203.8263,203.8538,8852.0
2021-06-15 14:20:00,222.91,223.09,222.85,223.08,7971.0,203.8263,203.9909,203.7715,203.9818,7971.0
2021-06-15 14:25:00,223.09,223.09,222.94,222.95,13214.0,203.9909,203.9909,203.8538,203.8629,13214.0
2021-06-15 14:30:00,222.94,222.99,222.85,222.97,9946.0,203.8538,203.8995,203.7715,203.8812,9946.0
2021-06-15 14:35:00,222.97,223.12,222.9,223.05,8930.0,203.8812,204.0184,203.8172,203.9543,8930.0
2021-06-15 14:40:00,223.06,223.15,223.03,223.15,12763.0,203.9635,204.0458,203.9361,204.0458,12763.0
2021-06-15 14:45:00,223.15,223.3,223.07,223.28,8885.0,204.0458,204.1829,203.9726,204.1647,8885.0
2021-06-15 14:50:00,223.26,223.36,223.18,223.34,11883.0,204.1464,204.2378,204.0732,204.2195,11883.0
2021-06-15 14:55:00,223.36,223.45,223.3,223.31,9943.0,204.2378,204.3201,204.1829,204.1921,9943.0
2021-06-15 15:00:00,223.31,223.31,222.95,223.03,12059.0,204.1921,204.1921,203.8629,203.9361,12059.0
2021-06-15 15:05:00,223.05,223.25,223.04,223.23,10857.0,203.9543,204.1372,203.9452,204.1189,10857.0
2021-06-15 15:10:00,223.23,223.27,223.14,223.22,7345.0,204.1189,204.1555,204.0366,204.1098,7345.0
2021-06-15 15:15:00,223.22,223.27,223.18,223.21,8817.0,204.1098,204.1555,204.0732,204.1006,8817.0
2021-06-15 15:20:00,223.2,223.25,223.09,223.13,13102.0,204.0915,204.1372,203.9909,204.0275,13102.0
2021-06-15 15:25:00,223.17,223.24,223.0,223.16,17338.0,204.0641,204.1281,203.9086,204.0549,17338.0
2021-06-15 15:30:00,223.16,223.17,222.76,222.8,21481.0,204.0549,204.0641,203.6892,203.7257,21481.0
2021-06-15 15:35:00,222.79,222.97,222.67,222.96,19999.0,203.7166,203.8812,203.6069,203.872,19999.0
2021-06-15 15:40:00,223.02,223.16,222.97,223.14,20567.0,203.9269,204.0549,203.8812,204.0366,20567.0
2021-06-15 15:45:00,223.12,223.21,223.01,223.21,24209.0,204.0184,204.1006,203.9178,204.1006,24209.0
2021-06-15 15:50:00,223.18,223.18,222.75,222.84,39292.0,204.0732,204.0732,203.68,203.7623,39292.0
2021-06-15 15:55:00,222.8,222.94,222.64,222.94,94185.0,203.7257,203.8538,203.5794,203.8538,94185.0
2021-06-16 09:30:00,223.58,223.65,222.24,222.66,36778.0,204.439,204.503,203.2137,203.5977,36778.0
2021-06-16 09:35:00,222.62,222.95,222.55,222.69,8206.0,203.5612,203.8629,203.4971,203.6252,8206.0
2021-06-16 09:40:00,222.63,222.63,221.62,221.83,7115.0,203.5703,203.5703,202.6468,202.8388,7115.0
2021-06-16 09:45:00,221.85,222.01,221.61,221.97,17591.0,202.8571,203.0034,202.6376,202.9668,17591.0
2021-06-16 09:50:00,221.98,222.04,221.71,221.98,6963.0,202.9759,203.0308,202.7291,202.9759,6963.0
2021-06-16 09:55:00,221.89,222.23,221.85,221.98,9630.0,202.8937,203.2045,202.8571,202.9759,9630.0
2021-06-16 10:00:00,221.84,222.05,221.66,221.97,10952.0,202.8479,203.04,202.6833,202.9668,10952.0
2021-06-16 10:05:00,222.03,222.03,221.57,221.66,7687.0,203.0217,203.0217,202.601,202.6833,7687.0
2021-06-16 10:10:00,221.57,221.73,221.48,221.72,5770.0,202.601,202.7474,202.5188,202.7382,5770.0
2021-06-16 10:15:00,221.71,221.75,221.5,221.5,9588.0,202.7291,202.7656,202.537,202.537,9588.0
2021-06-16 10:20:00,221.43,221.96,221.43,221.93,9603.0,202.473,202.9577,202.473,202.9302,9603.0
2021-06-16 10:25:00,221.87,221.96,221.77,221.8,4623.0,202.8754,202.9577,202.7839,202.8114,4623.0
2021-06-16 10:30:00,221.94,222.05,221.76,221.87,8026.0,202.9394,203.04,202.7748,202.8754,8026.0
2021-06-16 10:35:00,221.85,221.96,221.83,221.83,7022.0,202.8571,202.9577,202.8388,202.8388,7022.0
2021-06-16 10:40:00,221.82,222.16,221.82,222.14,13655.0,202.8296,203.1405,202.8296,203.1223,13655.0
2021-06-16 10:45:00,222.16,222.29,221.57,221.71,23595.0,203.1405,203.2594,202.601,202.7291,23595.0
2021-06-16 10:50:00,221.73,221.77,221.68,221.76,4913.0,202.7474,202.7839,202.7016,202.7748,4913.0
2021-06-16 10:55:00,221.69,221.7,221.53,221.57,11417.0,202.7108,202.7199,202.5645,202.601,11417.0
2021-06-16 11:00:00,221.51,221.62,221.48,221.55,5774.0,202.5462,202.6468,202.5188,202.5828,5774.0
2021-06-16 11:05:00,221.56,221.86,221.56,221.72,8612.0,202.5919,202.8662,202.5919,202.7382,8612.0
2021-06-16 11:10:00,221.73,221.81,221.65,221.8,6803.0,202.7474,202.8205,202.6742,202.8114,6803.0
2021-06-16 11:15:00,221.84,222.14,221.84,222.14,11632.0,202.8479,203.1223,202.8479,203.1223,11632.0
2021-06-16 11:20:00,222.16,222.23,221.93,222.01,14410.0,203.1405,203.2045,202.9302,203.0034,14410.0
2021-06-16 11:25:00,222.0,222.04,221.85,221.91,10877.0,202.9942,203.0308,202.8571,202.9119,10877.0
2021-06-16 11:30:00,221.95,221.97,221.85,221.85,9703.0,202.9485,202.9668,202.8571,202.8571,9703.0
2021-06-16 11:35:00,221.8,221.86,221.74,221.74,10807.0,202.8114,202.8662,202.7565,202.7565,10807.0
2021-06-16 11:40:00,221.82,221.97,221.72,221.89,7988.0,202.8296,202.9668,202.7382,202.8937,7988.0
2021-06-16 11:45:00,221.89,221.89,221.7,221.77,12184.0,202.8937,202.8937,202.7199,202.7839,12184.0
2021-06-16 11:50:00,221.88,221.9,221.65,221.66,6310.0,202.8845,202.9028,202.6742,202.6833,6310.0
2021-06-16 11:55:00,221.64,222.03,221.64,221.85,10223.0,202.6651,203.0217,202.6651,202.8571,10223.0
2021-06-16 12:00:00,221.88,221.98,221.88,221.92,6876.0,202.8845,202.9759,202.8845,202.9211,6876.0
2021-06-16 12:05:00,221.95,222.13,221.94,221.94,9448.0,202.9485,203.1131,202.9394,202.9394,9448.0
2021-06-16 12:10:00,221.94,222.05,221.92,221.96,11798.0,202.9394,203.04,202.9211,202.9577,11798.0
2021-06-16 12:15:00,221.97,222.05,221.82,221.84,8961.0,202.9668,203.04,202.8296,202.8479,8961.0
2021-06-16 12:20:00,221.85,222.05,221.85,222.05,9024.0,202.8571,203.04,202.8571,203.04,9024.0
2021-06-16 12:25:00,222.03,222.04,221.9,221.96,10519.0,203.0217,203.0308,202.9028,202.9577,10519.0
2021-06-16 12:30:00,221.96,222.05,221.93,221.98,10073.0,202.9577,203.04,202.9302,202.9759,10073.0
2021-06-16 12:35:00,221.96,221.98,221.8,221.81,8520.0,202.9577,202.9759,202.8114,202.8205,8520.0
2021-06-16 12:40:00,221.87,222.03,221.81,221.97,11976.0,202.8754,203.0217,202.8205,202.9668,11976.0
2021-06-16 12:45:00,221.93,221.93,221.74,221.78,6075.0,202.9302,202.9302,202.7565,202.7931,6075.0
2021-06-16 12:50:00,221.81,221.83,221.71,221.73,10398.0,202.8205,202.8388,202.7291,202.7474,10398.0
2021-06-16 12:55:00,221.77,221.96,221.77,221.96,6163.0,202.7839,202.9577,202.7839,202.9577,6163.0
2021-06-16 13:00:00,221.93,221.96,221.73,221.73,10708.0,202.9302,202.9577,202.7474,202.7474,10708.0
2021-06-16 13:05:00,221.76,221.86,221.51,221.54,13993.0,202.7748,202.8662,202.5462,202.5736,13993.0
2021-06-16 13:10:00,221.51,221.74,221.43,221.74,11383.0,202.5462,202.7565,202.473,202.7565,11383.0
2021-06-16 13:15:00,221.76,221.76,221.41,221.45,5483.0,202.7748,202.7748,202.4547,202.4913,5483.0
2021-06-16 13:20:00,221.46,221.52,221.4,221.5,7127.0,202.5005,202.5553,202.4456,202.537,7127.0
2021-06-16 13:25:00,221.5,221.5,221.3,221.34,8384.0,202.537,202.537,202.3542,202.3907,8384.0
2021-06-16 13:30:00,221.32,221.36,221.26,221.29,10991.0,202.3725,202.409,202.3176,202.345,10991.0
2021-06-16 13:35:00,221.3,221.33,221.22,221.29,11007.0,202.3542,202.3816,202.281,202.345,11007.0
2021-06-16 13:40:00,221.32,221.34,221.02,221.03,8955.0,202.3725,202.3907,202.0981,202.1073,8955.0
2021-06-16 13:45:00,221.04,221.05,220.69,220.76,8205.0,202.1164,202.1256,201.7964,201.8604,8205.0
2021-06-16 13:50:00,220.77,221.13,220.68,221.1,8629.0,201.8695,202.1987,201.7872,202.1713,8629.0
2021-06-16 13:55:00,221.09,221.33,221.01,221.31,13722.0,202.1621,202.3816,202.089,202.3633,13722.0
2021-06-16 14:00:00,221.31,221.43,220.38,221.12,155699.0,202.3633,202.473,201.5129,202.1896,155699.0
2021-06-16 14:05:00,221.16,221.79,221.11,221.48,24454.0,202.2261,202.8022,202.1804,202.5188,24454.0
2021-06-16 14:10:00,221.43,221.67,221.19,221.29,27979.0,202.473,202.6925,202.2536,202.345,27979.0
2021-06-16 14:15:00,221.26,221.27,220.71,220.84,23886.0,202.3176,202.3267,201.8147,201.9335,23886.0
2021-06-16 14:20:00,220.82,221.55,220.79,221.5,59012.0,201.9153,202.5828,201.8878,202.537,59012.0
2021-06-16 14:25:00,221.54,221.77,221.21,221.35,25878.0,202.5736,202.7839,202.2719,202.3999,25878.0
2021-06-16 14:30:00,221.32,221.41,220.96,221.11,13413.0,202.3725,202.4547,202.0433,202.1804,13413.0
2021-06-16 14:35:00,221.12,221.93,221.12,221.51,65244.0,202.1896,202.9302,202.1896,202.5462,65244.0
2021-06-16 14:40:00,221.36,221.6,221.24,221.26,35504.0,202.409,202.6285,202.2993,202.3176,35504.0
2021-06-16 14:45:00,221.25,221.67,221.24,221.31,9975.0,202.3084,202.6925,202.2993,202.3633,9975.0
2021-06-16 14:50:00,221.24,221.91,221.11,221.81,28698.0,202.2993,202.9119,202.1804,202.8205,28698.0
2021-06-16 14:55:00,221.88,222.03,221.7,221.95,76955.0,202.8845,203.0217,202.7199,202.9485,76955.0
2021-06-16 15:00:00,221.95,222.27,221.84,222.16,31976.0,202.9485,203.2411,202.8479,203.1405,31976.0
2021-06-16 15:05:00,222.18,222.56,222.18,222.47,23372.0,203.1588,203.5063,203.1588,203.424,23372.0
2021-06-16 15:10:00,222.46,222.67,222.38,222.45,20360.0,203.4149,203.6069,203.3417,203.4057,20360.0
2021-06-16 15:15:00,222.54,222.79,222.52,222.79,64473.0,203.488,203.7166,203.4697,203.7166,64473.0
2021-06-16 15:20:00,222.8,222.84,222.44,222.69,27744.0,203.7257,203.7623,203.3966,203.6252,27744.0
2021-06-16 15:25:00,222.66,222.66,222.45,222.63,24999.0,203.5977,203.5977,203.4057,203.5703,24999.0
2021-06-16 15:30:00,222.62,222.67,222.37,222.54,50351.0,203.5612,203.6069,203.3326,203.488,50351.0
2021-06-16 15:35:00,222.5,222.59,222.3,222.51,109354.0,203.4514,203.5337,203.2686,203.4606,109354.0
2021-06-16 15:40:00,222.49,222.62,222.2,222.44,35358.0,203.4423,203.5612,203.1771,203.3966,35358.0
2021-06-16 15:45:00,222.45,222.53,222.08,222.46,46193.0,203.4057,203.4789,203.0674,203.4149,46193.0
2021-06-16 15:50:00,222.38,222.41,222.1,222.17,93741.0,203.3417,203.3691,203.0857,203.1497,93741.0
2021-06-16 15:55:00,222.15,222.28,221.94,222.01,118300.0,203.1314,203.2503,202.9394,203.0034,118300.0
2021-06-17 09:30:00,221.92,222.48,221.46,221.9,37146.0,202.9211,203.4331,202.5005,202.9028,37146.0
2021-06-17 09:35:00,221.87,222.2,221.81,222.17,16613.0,202.8754,203.1771,202.8205,203.1497,16613.0
2021-06-17 09:40:00,222.12,222.16,221.56,221.77,76271.0,203.104,203.1405,202.5919,202.7839,76271.0
2021-06-17 09:45:00,221.73,221.85,221.33,221.34,113904.0,202.7474,202.8571,202.3816,202.3907,113904.0
2021-06-17 09:50:00,221.22,221.45,221.02,221.34,21140.0,202.281,202.4913,202.0981,202.3907,21140.0
2021-06-17 09:55:00,221.38,221.38,220.9,221.01,17140.0,202.4273,202.4273,201.9884,202.089,17140.0
2021-06-17 10:00:00,220.98,221.29,220.87,221.12,10309.0,202.0616,202.345,201.961,202.1896,10309.0
2021-06-17 10:05:00,221.18,221.22,220.6,220.9,20875.0,202.2444,202.281,201.7141,201.9884,20875.0
2021-06-17 10:10:00,220.86,220.96,220.55,220.66,23565.0,201.9518,202.0433,201.6684,201.769,23565.0
2021-06-17 10:15:00,220.61,220.93,220.61,220.81,28396.0,201.7232,202.0158,201.7232,201.9061,28396.0
2021-06-17 10:20:00,220.88,220.95,220.42,220.42,12813.0,201.9701,202.0341,201.5495,201.5495,12813.0
2021-06-17 10:25:00,220.41,220.46,220.21,220.29,13954.0,201.5404,201.5861,201.3575,201.4306,13954.0
2021-06-17 10:30:00,220.24,220.6,220.22,220.59,9690.0,201.3849,201.7141,201.3666,201.7049,9690.0
2021-06-17 10:35:00,220.55,220.77,220.46,220.57,7085.0,201.6684,201.8695,201.5861,201.6867,7085.0
2021-06-17 10:40:00,220.62,220.85,220.61,220.73,15367.0,201.7324,201.9427,201.7232,201.833,15367.0
2021-06-17 10:45:00,220.74,220.82,220.53,220.77,16620.0,201.8421,201.9153,201.6501,201.8695,16620.0
2021-06-17 10:50:00,220.79,220.85,220.4,220.44,13791.0,201.8878,201.9427,201.5312,201.5678,13791.0
2021-06-17 10:55:00,220.38,220.38,219.8,219.8,34397.0,201.5129,201.5129,200.9826,200.9826,34397.0
2021-06-17 11:00:00,219.84,219.86,219.53,219.69,19620.0,201.0192,201.0374,200.7357,200.882,19620.0
2021-06-17 11:05:00,219.67,219.67,219.47,219.47,19133.0,200.8637,200.8637,200.6808,200.6808,19133.0
2021-06-17 11:10:00,219.44,219.57,219.38,219.46,21883.0,200.6534,200.7723,200.5985,200.6717,21883.0
2021-06-17 11:15:00,219.48,219.61,219.3,219.54,25151.0,200.69,200.8088,200.5254,200.7448,25151.0
2021-06-17 11:20:00,219.52,219.52,219.23,219.25,22392.0,200.7266,200.7266,200.4614,200.4797,22392.0
2021-06-17 11:25:00,219.27,219.49,219.14,219.43,21557.0,200.498,200.6991,200.3791,200.6443,21557.0
2021-06-17 11:30:00,219.43,219.54,219.31,219.32,14353.0,200.6443,200.7448,200.5345,200.5437,14353.0
2021-06-17 11:35:00,219.36,219.36,219.1,219.26,15343.0,200.5803,200.5803,200.3425,200.4888,15343.0
2021-06-17 11:40:00,219.24,219.25,218.89,219.02,12766.0,200.4705,200.4797,200.1505,200.2694,12766.0
2021-06-17 11:45:00,219.03,219.2,218.84,218.9,17572.0,200.2785,200.4339,200.1048,200.1596,17572.0
2021-06-17 11:50:00,218.89,218.93,218.5,218.63,12583.0,200.1505,200.1871,199.7939,199.9127,12583.0
2021-06-17 11:55:00,218.68,218.72,218.59,218.64,12616.0,199.9585,199.995,199.8762,199.9219,12616.0
2021-06-17 12:00:00,218.57,218.58,218.37,218.49,13727.0,199.8579,199.867,199.675,199.7847,13727.0
2021-06-17 12:05:00,218.45,218.45,217.89,217.99,11560.0,199.7482,199.7482,199.2361,199.3275,11560.0
2021-06-17 12:10:00,218.03,218.22,217.9,218.02,12199.0,199.3641,199.5378,199.2452,199.355,12199.0
2021-06-17 12:15:00,218.0,218.01,217.56,217.61,12340.0,199.3367,199.3458,198.9344,198.9801,12340.0
2021-06-17 12:20:00,217.57,217.58,217.16,217.28,17323.0,198.9435,198.9526,198.5686,198.6783,17323.0
2021-06-17 12:25:00,217.27,217.57,217.23,217.44,12295.0,198.6692,198.9435,198.6326,198.8246,12295.0
2021-06-17 12:30:00,217.35,217.57,217.22,217.57,14738.0,198.7423,198.9435,198.6235,198.9435,14738.0
2021-06-17 12:35:00,217.56,217.76,217.46,217.52,20071.0,198.9344,199.1172,198.8429,198.8978,20071.0
2021-06-17 12:40:00,217.49,217.77,217.49,217.57,11882.0,198.8703,199.1264,198.8703,198.9435,11882.0
2021-06-17 12:45:00,217.56,217.74,217.53,217.69,23664.0,198.9344,199.0989,198.9069,199.0532,23664.0
2021-06-17 12:50:00,217.66,217.87,217.53,217.84,15292.0,199.0258,199.2178,198.9069,199.1904,15292.0
2021-06-17 12:55:00,217.82,218.06,217.69,218.05,48148.0,199.1721,199.3915,199.0532,199.3824,48148.0
2021-06-17 13:00:00,218.05,218.58,218.04,218.4,20613.0,199.3824,199.867,199.3733,199.7024,20613.0
2021-06-17 13:05:00,218.37,218.73,218.32,218.72,14385.0,199.675,200.0042,199.6293,199.995,14385.0
2021-06-17 13:10:00,218.68,218.69,218.54,218.62,8562.0,199.9585,199.9676,199.8305,199.9036,8562.0
2021-06-17 13:15:00,218.59,218.86,218.52,218.76,9248.0,199.8762,200.1231,199.8122,200.0316,9248.0
2021-06-17 13:20:00,218.84,218.91,218.7,218.91,13157.0,200.1048,200.1688,199.9768,200.1688,13157.0
2021-06-17 13:25:00,218.92,219.03,218.85,219.03,13758.0,200.1779,200.2785,200.1139,200.2785,13758.0
2021-06-17 13:30:00,218.98,219.14,218.83,219.14,11761.0,200.2328,200.3791,200.0956,200.3791,11761.0
2021-06-17 13:35:00,219.13,219.22,218.98,219.0,13135.0,200.3699,200.4522,200.2328,200.2511,13135.0
2021-06-17 13:40:00,218.98,219.09,218.89,218.96,16374.0,200.2328,200.3334,200.1505,200.2145,16374.0
2021-06-17 13:45:00,218.96,219.04,218.92,218.98,10362.0,200.2145,200.2876,200.1779,200.2328,10362.0
2021-06-17 13:50:00,218.96,218.97,218.79,218.84,7905.0,200.2145,200.2236,200.059,200.1048,7905.0
2021-06-17 13:55:00,218.84,218.88,218.65,218.83,9313.0,200.1048,200.1413,199.931,200.0956,9313.0
2021-06-17 14:00:00,218.84,219.02,218.8,218.96,10460.0,200.1048,200.2694,200.0682,200.2145,10460.0
2021-06-17 14:05:00,218.93,218.99,218.61,218.62,10533.0,200.1871,200.2419,199.8945,199.9036,10533.0
2021-06-17 14:10:00,218.63,218.85,218.63,218.7,8789.0,199.9127,200.1139,199.9127,199.9768,8789.0
2021-06-17 14:15:00,218.72,218.84,218.7,218.77,12694.0,199.995,200.1048,199.9768,200.0408,12694.0
2021-06-17 14:20:00,218.77,218.79,218.58,218.76,11886.0,200.0408,200.059,199.867,200.0316,11886.0
2021-06-17 14:25:00,218.73,218.88,218.67,218.81,9990.0,200.0042,200.1413,199.9493,200.0773,9990.0
2021-06-17 14:30:00,218.81,218.81,218.57,218.64,9364.0,200.0773,200.0773,199.8579,199.9219,9364.0
2021-06-17 14:35:00,218.62,218.62,218.45,218.57,12040.0,199.9036,199.9036,199.7482,199.8579,12040.0
2021-06-17 14:40:00,218.57,218.62,218.5,218.5,10106.0,199.8579,199.9036,199.7939,199.7939,10106.0
2021-06-17 14:45:00,218.52,218.63,218.43,218.54,9366.0,199.8122,199.9127,199.7299,199.8305,9366.0
2021-06-17 14:50:00,218.52,218.55,218.41,218.49,9393.0,199.8122,199.8396,199.7116,199.7847,9393.0
2021-06-17 14:55:00,218.48,218.62,218.47,218.53,12773.0,199.7756,199.9036,199.7664,199.8213,12773.0
2021-06-17 15:00:00,218.52,218.75,218.39,218.75,12545.0,199.8122,200.0225,199.6933,200.0225,12545.0
2021-06-17 15:05:00,218.73,218.86,218.66,218.84,10685.0,200.0042,200.1231,199.9402,200.1048,10685.0
2021-06-17 15:10:00,218.82,219.17,218.81,219.15,12947.0,200.0865,200.4065,200.0773,200.3882,12947.0
2021-06-17 15:15:00,219.1,219.13,218.94,219.07,16295.0,200.3425,200.3699,200.1962,200.3151,16295.0
2021-06-17 15:20:00,219.09,219.17,219.03,219.04,14709.0,200.3334,200.4065,200.2785,200.2876,14709.0
2021-06-17 15:25:00,219.03,219.28,218.98,219.23,19311.0,200.2785,200.5071,200.2328,200.4614,19311.0
2021-06-17 15:30:00,219.27,219.42,219.18,219.33,28389.0,200.498,200.6351,200.4157,200.5528,28389.0
2021-06-17 15:35:00,219.34,219.55,219.29,219.52,37397.0,200.562,200.754,200.5162,200.7266,37397.0
2021-06-17 15:40:00,219.53,219.53,219.16,219.16,42075.0,200.7357,200.7357,200.3974,200.3974,42075.0
2021-06-17 15:45:00,219.16,219.44,219.0,219.36,37047.0,200.3974,200.6534,200.2511,200.5803,37047.0
2021-06-17 15:50:00,219.35,219.43,218.98,219.06,64511.0,200.5711,200.6443,200.2328,200.3059,64511.0
2021-06-17 15:55:00,219.07,219.25,218.93,219.07,173175.0,200.3151,200.4797,200.1871,200.3151,173175.0
2021-06-18 09:30:00,216.35,217.29,215.8,216.06,427041.0,197.8279,198.6875,197.325,197.5628,427041.0
2021-06-18 09:35:00,216.17,216.78,215.87,216.4,19673.0,197.6634,198.2211,197.389,197.8737,19673.0
2021-06-18 09:40:00,216.38,217.01,216.3,217.01,31122.0,197.8554,198.4314,197.7822,198.4314,31122.0
2021-06-18 09:45:00,216.91,216.91,215.95,216.25,45405.0,198.34,198.34,197.4622,197.7365,45405.0
2021-06-18 09:50:00,216.11,216.17,215.49,215.6,15351.0,197.6085,197.6634,197.0416,197.1422,15351.0
2021-06-18 09:55:00,215.71,215.89,215.5,215.89,8725.0,197.2427,197.4073,197.0507,197.4073,8725.0
2021-06-18 10:00:00,215.85,216.09,214.5,214.51,33058.0,197.3707,197.5902,196.1363,196.1455,33058.0
2021-06-18 10:05:00,214.55,215.51,214.51,215.38,33062.0,196.182,197.0599,196.1455,196.941,33062.0
2021-06-18 10:10:00,215.32,215.61,215.13,215.5,19446.0,196.8861,197.1513,196.7124,197.0507,19446.0
2021-06-18 10:15:00,215.48,215.55,215.15,215.21,18254.0,197.0324,197.0964,196.7307,196.7855,18254.0
2021-06-18 10:20:00,215.17,215.66,215.05,215.31,24600.0,196.749,197.197,196.6392,196.877,24600.0
2021-06-18 10:25:00,215.22,215.64,215.22,215.59,11192.0,196.7947,197.1787,196.7947,197.133,11192.0
2021-06-18 10:30:00,215.53,215.62,215.14,215.62,10143.0,197.0781,197.1604,196.7215,197.1604,10143.0
2021-06-18 10:35:00,215.64,215.9,215.49,215.8,44939.0,197.1787,197.4165,197.0416,197.325,44939.0
2021-06-18 10:40:00,215.78,215.78,215.4,215.4,9007.0,197.3067,197.3067,196.9593,196.9593,9007.0
2021-06-18 10:45:00,215.54,215.61,215.4,215.47,12171.0,197.0873,197.1513,196.9593,197.0233,12171.0
2021-06-18 10:50:00,215.43,215.79,215.36,215.69,34793.0,196.9867,197.3159,196.9227,197.2244,34793.0
2021-06-18 10:55:00,215.65,215.81,215.41,215.41,13761.0,197.1879,197.3342,196.9684,196.9684,13761.0
2021-06-18 11:00:00,215.41,215.43,215.0,215.13,37175.0,196.9684,196.9867,196.5935,196.7124,37175.0
2021-06-18 11:05:00,215.15,215.2,214.96,215.0,14136.0,196.7307,196.7764,196.5569,196.5935,14136.0
2021-06-18 11:10:00,215.05,215.46,214.98,215.15,12278.0,196.6392,197.0141,196.5752,196.7307,12278.0
2021-06-18 11:15:00,215.12,215.73,215.11,215.58,15540.0,196.7032,197.261,196.6941,197.1239,15540.0
2021-06-18 11:20:00,215.57,215.79,215.53,215.79,9907.0,197.1147,197.3159,197.0781,197.3159,9907.0
2021-06-18 11:25:00,215.85,215.85,215.36,215.39,10584.0,197.3707,197.3707,196.9227,196.9501,10584.0
2021-06-18 11:30:00,215.51,216.13,215.48,216.13,11786.0,197.0599,197.6268,197.0324,197.6268,11786.0
2021-06-18 11:35:00,216.12,216.26,216.01,216.14,9230.0,197.6176,197.7456,197.517,197.6359,9230.0
2021-06-18 11:40:00,216.13,216.17,215.92,216.04,6632.0,197.6268,197.6634,197.4348,197.5445,6632.0
2021-06-18 11:45:00,216.04,216.25,215.97,216.25,23993.0,197.5445,197.7365,197.4805,197.7365,23993.0
2021-06-18 11:50:00,216.25,216.27,216.05,216.17,13568.0,197.7365,197.7548,197.5536,197.6634,13568.0
2021-06-18 11:55:00,216.18,216.27,216.09,216.22,8756.0,197.6725,197.7548,197.5902,197.7091,8756.0
2021-06-18 12:00:00,216.21,216.21,215.85,215.95,11221.0,197.6999,197.6999,197.3707,197.4622,11221.0
2021-06-18 12:05:00,215.98,216.24,215.85,216.2,8122.0,197.4896,197.7274,197.3707,197.6908,8122.0
2021-06-18 12:10:00,216.16,216.24,215.99,216.05,10519.0,197.6542,197.7274,197.4988,197.5536,10519.0
2021-06-18 12:15:00,216.0,216.06,215.82,215.86,10327.0,197.5079,197.5628,197.3433,197.3799,10327.0
2021-06-18 12:20:00,215.84,215.99,215.76,215.77,11240.0,197.3616,197.4988,197.2885,197.2976,11240.0
2021-06-18 12:25:00,215.72,215.78,215.59,215.78,11349.0,197.2519,197.3067,197.133,197.3067,11349.0
2021-06-18 12:30:00,215.77,215.8,215.5,215.5,17681.0,197.2976,197.325,197.0507,197.0507,17681.0
2021-06-18 12:35:00,215.47,215.67,215.43,215.57,8668.0,197.0233,197.2062,196.9867,197.1147,8668.0
2021-06-18 12:40:00,215.56,215.56,215.32,215.35,11694.0,197.1056,197.1056,196.8861,196.9136,11694.0
2021-06-18 12:45:00,215.35,215.35,214.95,215.15,8696.0,196.9136,196.9136,196.5478,196.7307,8696.0
2021-06-18 12:50:00,215.1,215.19,215.02,215.02,8174.0,196.685,196.7673,196.6118,196.6118,8174.0
2021-06-18 12:55:00,215.02,215.02,214.77,214.85,15113.0,196.6118,196.6118,196.3832,196.4564,15113.0
2021-06-18 13:00:00,214.84,215.05,214.79,214.92,8757.0,196.4472,196.6392,196.4015,196.5204,8757.0
2021-06-18 13:05:00,214.99,215.07,214.86,214.94,9456.0,196.5844,196.6575,196.4655,196.5387,9456.0
2021-06-18 13:10:00,214.94,215.3,214.92,215.3,6886.0,196.5387,196.8678,196.5204,196.8678,6886.0
2021-06-18 13:15:00,215.31,215.43,215.17,215.39,13558.0,196.877,196.9867,196.749,196.9501,13558.0
2021-06-18 13:20:00,215.34,215.43,215.24,215.27,10084.0,196.9044,196.9867,196.813,196.8404,10084.0
2021-06-18 13:25:00,215.28,215.3,215.1,215.21,9196.0,196.8495,196.8678,196.685,196.7855,9196.0
2021-06-18 13:30:00,215.22,215.46,215.22,215.37,14019.0,196.7947,197.0141,196.7947,196.9318,14019.0
2021-06-18 13:35:00,215.43,215.47,215.23,215.23,11265.0,196.9867,197.0233,196.8038,196.8038,11265.0
2021-06-18 13:40:00,215.27,215.38,215.25,215.26,8364.0,196.8404,196.941,196.8221,196.8313,8364.0
2021-06-18 13:45:00,215.26,215.26,215.0,215.06,8194.0,196.8313,196.8313,196.5935,196.6484,8194.0
2021-06-18 13:50:00,215.07,215.14,214.97,215.12,9298.0,196.6575,196.7215,196.5661,196.7032,9298.0
2021-06-18 13:55:00,215.11,215.38,215.05,215.31,12301.0,196.6941,196.941,196.6392,196.877,12301.0
2021-06-18 14:00:00,215.3,215.52,215.13,215.34,17224.0,196.8678,197.069,196.7124,196.9044,17224.0
2021-06-18 14:05:00,215.32,215.61,215.32,215.53,13841.0,196.8861,197.1513,196.8861,197.0781,13841.0
2021-06-18 14:10:00,215.54,215.68,215.47,215.56,6223.0,197.0873,197.2153,197.0233,197.1056,6223.0
2021-06-18 14:15:00,215.6,215.65,215.46,215.63,4763.0,197.1422,197.1879,197.0141,197.1696,4763.0
2021-06-18 14:20:00,215.62,215.83,215.59,215.71,17181.0,197.1604,197.3525,197.133,197.2427,17181.0
2021-06-18 14:25:00,215.69,215.69,215.47,215.65,7086.0,197.2244,197.2244,197.0233,197.1879,7086.0
2021-06-18 14:30:00,215.65,215.7,215.48,215.5,19401.0,197.1879,197.2336,197.0324,197.0507,19401.0
2021-06-18 14:35:00,215.5,215.54,215.38,215.44,11593.0,197.0507,197.0873,196.941,196.9958,11593.0
2021-06-18 14:40:00,215.45,215.5,215.25,215.35,9298.0,197.005,197.0507,196.8221,196.9136,9298.0
2021-06-18 14:45:00,215.36,215.45,215.31,215.35,19933.0,196.9227,197.005,196.877,196.9136,19933.0
2021-06-18 14:50:00,215.37,215.58,215.37,215.48,15657.0,196.9318,197.1239,196.9318,197.0324,15657.0
2021-06-18 14:55:00,215.48,215.49,215.23,215.49,31838.0,197.0324,197.0416,196.8038,197.0416,31838.0
2021-06-18 15:00:00,215.45,215.69,215.25,215.38,33287.0,197.005,197.2244,196.8221,196.941,33287.0
2021-06-18 15:05:00,215.37,215.43,215.16,215.21,9301.0,196.9318,196.9867,196.7398,196.7855,9301.0
2021-06-18 15:10:00,215.22,215.4,215.05,215.34,14742.0,196.7947,196.9593,196.6392,196.9044,14742.0
2021-06-18 15:15:00,215.31,215.5,215.28,215.46,16250.0,196.877,197.0507,196.8495,197.0141,16250.0
2021-06-18 15:20:00,215.46,215.77,215.45,215.7,18227.0,197.0141,197.2976,197.005,197.2336,18227.0
2021-06-18 15:25:00,215.72,215.8,215.58,215.71,21856.0,197.2519,197.325,197.1239,197.2427,21856.0
2021-06-18 15:30:00,215.7,215.91,215.64,215.72,28237.0,197.2336,197.4256,197.1787,197.2519,28237.0
2021-06-18 15:35:00,215.73,216.35,215.6,216.34,44441.0,197.261,197.8279,197.1422,197.8188,44441.0
2021-06-18 15:40:00,216.32,216.32,215.96,216.25,53772.0,197.8005,197.8005,197.4713,197.7365,53772.0
2021-06-18 15:45:00,216.26,216.26,215.78,215.79,65592.0,197.7456,197.7456,197.3067,197.3159,65592.0
2021-06-18 15:50:00,215.73,215.82,215.36,215.38,72062.0,197.261,197.3433,196.9227,196.941,72062.0
2021-06-18 15:55:00,215.35,215.37,214.66,214.83,180940.0,196.9136,196.9318,196.2826,196.4381,180940.0
2021-06-21 09:30:00,216.03,216.77,215.57,216.05,67701.0,197.5353,198.212,197.1147,197.5536,67701.0
2021-06-21 09:35:00,216.1,216.8,216.0,216.42,46193.0,197.5993,198.2394,197.5079,197.8919,46193.0
2021-06-21 09:40:00,216.43,216.7,215.91,216.05,40303.0,197.9011,198.148,197.4256,197.5536,40303.0
2021-06-21 09:45:00,215.94,216.87,215.94,216.66,41822.0,197.453,198.3034,197.453,198.1114,41822.0
2021-06-21 09:50:00,216.66,216.94,216.46,216.94,64295.0,198.1114,198.3674,197.9285,198.3674,64295.0
2021-06-21 09:55:00,216.9,217.15,216.59,216.7,21226.0,198.3309,198.5595,198.0474,198.148,21226.0
2021-06-21 10:00:00,216.79,217.5,216.76,217.49,17573.0,198.2303,198.8795,198.2028,198.8703,17573.0
2021-06-21 10:05:00,217.51,217.77,217.39,217.59,25743.0,198.8886,199.1264,198.7789,198.9618,25743.0
2021-06-21 10:10:00,217.67,217.91,217.55,217.66,25750.0,199.0349,199.2544,198.9252,199.0258,25750.0
2021-06-21 10:15:00,217.73,218.5,217.73,218.22,16615.0,199.0898,199.7939,199.0898,199.5378,16615.0
2021-06-21 10:20:00,218.32,218.7,218.31,218.42,13681.0,199.6293,199.9768,199.6201,199.7207,13681.0
2021-06-21 10:25:00,218.46,218.82,218.38,218.77,14884.0,199.7573,200.0865,199.6841,200.0408,14884.0
2021-06-21 10:30:00,218.77,218.85,218.39,218.44,16413.0,200.0408,200.1139,199.6933,199.739,16413.0
2021-06-21 10:35:00,218.43,218.86,218.4,218.56,11401.0,199.7299,200.1231,199.7024,199.8487,11401.0
2021-06-21 10:40:00,218.53,218.81,218.39,218.48,20291.0,199.8213,200.0773,199.6933,199.7756,20291.0
2021-06-21 10:45:00,218.51,218.73,218.44,218.44,11619.0,199.803,200.0042,199.739,199.739,11619.0
2021-06-21 10:50:00,218.46,218.73,218.46,218.56,11202.0,199.7573,200.0042,199.7573,199.8487,11202.0
2021-06-21 10:55:00,218.53,218.76,218.53,218.69,50070.0,199.8213,200.0316,199.8213,199.9676,50070.0
2021-06-21 11:00:00,218.72,218.75,217.91,217.93,19184.0,199.995,200.0225,199.2544,199.2727,19184.0
2021-06-21 11:05:00,217.97,218.11,217.73,218.05,17746.0,199.3093,199.4373,199.0898,199.3824,17746.0
2021-06-21 11:10:00,218.04,218.33,217.94,218.18,15511.0,199.3733,199.6384,199.2818,199.5013,15511.0
2021-06-21 11:15:00,218.18,218.35,218.12,218.31,53867.0,199.5013,199.6567,199.4464,199.6201,53867.0
2021-06-21 11:20:00,218.33,218.55,218.24,218.41,9103.0,199.6384,199.8396,199.5561,199.7116,9103.0
2021-06-21 11:25:00,218.39,218.48,218.14,218.35,10172.0,199.6933,199.7756,199.4647,199.6567,10172.0
2021-06-21 11:30:00,218.36,218.39,218.2,218.27,10425.0,199.6659,199.6933,199.5196,199.5836,10425.0
2021-06-21 11:35:00,218.31,218.68,218.24,218.62,14947.0,199.6201,199.9585,199.5561,199.9036,14947.0
2021-06-21 11:40:00,218.65,218.75,218.56,218.64,8722.0,199.931,200.0225,199.8487,199.9219,8722.0
2021-06-21 11:45:00,218.65,218.73,218.18,218.54,13876.0,199.931,200.0042,199.5013,199.8305,13876.0
2021-06-21 11:50:00,218.49,218.55,218.38,218.39,8022.0,199.7847,199.8396,199.6841,199.6933,8022.0
2021-06-21 11:55:00,218.33,218.45,218.28,218.33,10007.0,199.6384,199.7482,199.5927,199.6384,10007.0
2021-06-21 12:00:00,218.31,218.34,218.07,218.07,8612.0,199.6201,199.6476,199.4007,199.4007,8612.0
2021-06-21 12:05:00,218.11,218.13,217.97,218.05,8045.0,199.4373,199.4556,199.3093,199.3824,8045.0
2021-06-21 12:10:00,218.05,218.12,217.95,218.01,7440.0,199.3824,199.4464,199.291,199.3458,7440.0
2021-06-21 12:15:00,218.0,218.1,217.8,217.8,11413.0,199.3367,199.4281,199.1538,199.1538,11413.0
2021-06-21 12:20:00,217.79,217.91,217.73,217.73,11327.0,199.1447,199.2544,199.0898,199.0898,11327.0
2021-06-21 12:25:00,217.73,217.81,217.63,217.71,10277.0,199.0898,199.1629,198.9984,199.0715,10277.0
2021-06-21 12:30:00,217.7,217.78,217.61,217.7,12841.0,199.0624,199.1355,198.9801,199.0624,12841.0
2021-06-21 12:35:00,217.7,217.72,217.6,217.69,7504.0,199.0624,199.0807,198.9709,199.0532,7504.0
2021-06-21 12:40:00,217.66,217.77,217.61,217.61,8863.0,199.0258,199.1264,198.9801,198.9801,8863.0
2021-06-21 12:45:00,217.61,217.83,217.61,217.78,11994.0,198.9801,199.1812,198.9801,199.1355,11994.0
2021-06-21 12:50:00,217.74,217.83,217.71,217.76,10205.0,199.0989,199.1812,199.0715,199.1172,10205.0
2021-06-21 12:55:00,217.79,217.89,217.73,217.87,17606.0,199.1447,199.2361,199.0898,199.2178,17606.0
2021-06-21 13:00:00,217.89,217.94,217.8,217.92,47726.0,199.2361,199.2818,199.1538,199.2635,47726.0
2021-06-21 13:05:00,217.92,217.97,217.76,217.86,25316.0,199.2635,199.3093,199.1172,199.2087,25316.0
2021-06-21 13:10:00,217.82,218.0,217.69,217.94,18969.0,199.1721,199.3367,199.0532,199.2818,18969.0
2021-06-21 13:15:00,217.93,217.97,217.75,217.87,23704.0,199.2727,199.3093,199.1081,199.2178,23704.0
2021-06-21 13:20:00,217.88,217.95,217.7,217.77,12491.0,199.227,199.291,199.0624,199.1264,12491.0
2021-06-21 13:25:00,217.78,217.96,217.78,217.9,8869.0,199.1355,199.3001,199.1355,199.2452,8869.0
2021-06-21 13:30:00,217.91,218.0,217.83,217.9,15126.0,199.2544,199.3367,199.1812,199.2452,15126.0
2021-06-21 13:35:00,217.89,217.93,217.85,217.87,5939.0,199.2361,199.2727,199.1995,199.2178,5939.0
2021-06-21 13:40:00,217.83,218.21,217.81,218.16,15137.0,199.1812,199.5287,199.1629,199.483,15137.0
2021-06-21 13:45:00,218.16,218.29,218.14,218.24,11234.0,199.483,199.6019,199.4647,199.5561,11234.0
2021-06-21 13:50:00,218.2,218.26,218.12,218.16,25732.0,199.5196,199.5744,199.4464,199.483,25732.0
2021-06-21 13:55:00,218.15,218.3,218.14,218.3,22490.0,199.4738,199.611,199.4647,199.611,22490.0
2021-06-21 14:00:00,218.33,218.4,218.18,218.2,16615.0,199.6384,199.7024,199.5013,199.5196,16615.0
2021-06-21 14:05:00,218.24,218.29,218.15,218.24,6960.0,199.5561,199.6019,199.4738,199.5561,6960.0
2021-06-21 14:10:00,218.24,218.29,218.21,218.23,17693.0,199.5561,199.6019,199.5287,199.547,17693.0
2021-06-21 14:15:00,218.25,218.29,218.03,218.04,10237.0,199.5653,199.6019,199.3641,199.3733,10237.0
2021-06-21 14:20:00,217.95,218.02,217.75,217.81,8101.0,199.291,199.355,199.1081,199.1629,8101.0
2021-06-21 14:25:00,217.78,217.84,217.71,217.75,9083.0,199.1355,199.1904,199.0715,199.1081,9083.0
2021-06-21 14:30:00,217.69,217.74,217.62,217.7,8053.0,199.0532,199.0989,198.9892,199.0624,8053.0
2021-06-21 14:35:00,217.68,217.77,217.61,217.75,7550.0,199.0441,199.1264,198.9801,199.1081,7550.0
2021-06-21 14:40:00,217.75,217.77,217.68,217.7,5153.0,199.1081,199.1264,199.0441,199.0624,5153.0
2021-06-21 14:45:00,217.68,217.72,217.64,217.69,5775.0,199.0441,199.0807,199.0075,199.0532,5775.0
2021-06-21 14:50:00,217.64,217.65,217.5,217.56,9983.0,199.0075,199.0166,198.8795,198.9344,9983.0
2021-06-21 14:55:00,217.58,217.7,217.53,217.65,16519.0,198.9526,199.0624,198.9069,199.0166,16519.0
2021-06-21 15:00:00,217.63,217.76,217.54,217.65,36371.0,198.9984,199.1172,198.9161,199.0166,36371.0
2021-06-21 15:05:00,217.66,217.91,217.6,217.85,18986.0,199.0258,199.2544,198.9709,199.1995,18986.0
2021-06-21 15:10:00,217.84,217.89,217.77,217.85,49848.0,199.1904,199.2361,199.1264,199.1995,49848.0
2021-06-21 15:15:00,217.85,217.94,217.65,217.89,37443.0,199.1995,199.2818,199.0166,199.2361,37443.0
2021-06-21 15:20:00,217.87,217.9,217.73,217.77,14479.0,199.2178,199.2452,199.0898,199.1264,14479.0
2021-06-21 15:25:00,217.78,217.94,217.77,217.92,16073.0,199.1355,199.2818,199.1264,199.2635,16073.0
2021-06-21 15:30:00,217.89,217.94,217.75,217.87,34685.0,199.2361,199.2818,199.1081,199.2178,34685.0
2021-06-21 15:35:00,217.85,217.85,217.68,217.71,31024.0,199.1995,199.1995,199.0441,199.0715,31024.0
2021-06-21 15:40:00,217.73,217.77,217.33,217.39,68954.0,199.0898,199.1264,198.724,198.7789,68954.0
2021-06-21 15:45:00,217.39,217.43,217.24,217.39,38504.0,198.7789,198.8155,198.6417,198.7789,38504.0
2021-06-21 15:50:00,217.43,217.59,217.29,217.55,86518.0,198.8155,198.9618,198.6875,198.9252,86518.0
2021-06-21 15:55:00,217.57,217.79,217.2,217.44,136906.0,198.9435,199.1447,198.6052,198.8246,136906.0
2021-06-22 09:30:00,216.72,217.98,216.03,217.74,65428.0,198.1663,199.3184,197.5353,199.0989,65428.0
2021-06-22 09:35:00,217.67,217.76,216.73,217.03,20972.0,199.0349,199.1172,198.1754,198.4497,20972.0
2021-06-22 09:40:00,217.08,217.38,216.95,217.16,15252.0,198.4954,198.7698,198.3766,198.5686,15252.0
2021-06-22 09:45:00,217.24,218.12,217.24,217.75,61127.0,198.6417,199.4464,198.6417,199.1081,61127.0
2021-06-22 09:50:00,217.83,218.18,217.67,218.14,29914.0,199.1812,199.5013,199.0349,199.4647,29914.0
2021-06-22 09:55:00,218.11,218.16,217.62,217.99,11803.0,199.4373,199.483,198.9892,199.3275,11803.0
2021-06-22 10:00:00,218.0,218.35,217.95,218.08,16765.0,199.3367,199.6567,199.291,199.4098,16765.0
2021-06-22 10:05:00,218.11,218.47,218.03,218.26,11865.0,199.4373,199.7664,199.3641,199.5744,11865.0
2021-06-22 10:10:00,218.26,218.36,217.83,217.94,8656.0,199.5744,199.6659,199.1812,199.2818,8656.0
2021-06-22 10:15:00,217.92,218.35,217.91,218.17,8963.0,199.2635,199.6567,199.2544,199.4921,8963.0
2021-06-22 10:20:00,218.23,218.33,218.1,218.25,6158.0,199.547,199.6384,199.4281,199.5653,6158.0
2021-06-22 10:25:00,218.22,218.38,218.08,218.22,8996.0,199.5378,199.6841,199.4098,199.5378,8996.0
2021-06-22 10:30:00,218.3,218.6,218.28,218.52,13907.0,199.611,199.8853,199.5927,199.8122,13907.0
2021-06-22 10:35:00,218.45,218.68,218.31,218.68,6760.0,199.7482,199.9585,199.6201,199.9585,6760.0
2021-06-22 10:40:00,218.66,218.88,218.65,218.79,11783.0,199.9402,200.1413,199.931,200.059,11783.0
2021-06-22 10:45:00,218.87,219.05,218.83,218.91,12922.0,200.1322,200.2968,200.0956,200.1688,12922.0
2021-06-22 10:50:00,218.96,219.06,218.81,218.98,13297.0,200.2145,200.3059,200.0773,200.2328,13297.0
2021-06-22 10:55:00,219.0,219.03,218.91,218.97,10671.0,200.2511,200.2785,200.1688,200.2236,10671.0
2021-06-22 11:00:00,218.93,218.95,218.37,218.47,16220.0,200.1871,200.2054,199.675,199.7664,16220.0
2021-06-22 11:05:00,218.5,218.6,218.36,218.6,14140.0,199.7939,199.8853,199.6659,199.8853,14140.0
2021-06-22 11:10:00,218.56,218.98,218.56,218.98,8565.0,199.8487,200.2328,199.8487,200.2328,8565.0
2021-06-22 11:15:00,219.0,219.16,218.95,219.12,31913.0,200.2511,200.3974,200.2054,200.3608,31913.0
2021-06-22 11:20:00,219.11,219.2,219.02,219.13,18389.0,200.3517,200.4339,200.2694,200.3699,18389.0
2021-06-22 11:25:00,219.14,219.26,219.05,219.2,17833.0,200.3791,200.4888,200.2968,200.4339,17833.0
2021-06-22 11:30:00,219.21,219.37,219.19,219.25,14891.0,200.4431,200.5894,200.4248,200.4797,14891.0
2021-06-22 11:35:00,219.19,219.19,218.95,219.13,14393.0,200.4248,200.4248,200.2054,200.3699,14393.0
2021-06-22 11:40:00,219.13,219.32,219.09,219.2,14396.0,200.3699,200.5437,200.3334,200.4339,14396.0
2021-06-22 11:45:00,219.22,219.26,218.93,218.93,14274.0,200.4522,200.4888,200.1871,200.1871,14274.0
2021-06-22 11:50:00,218.93,218.97,218.84,218.85,7661.0,200.1871,200.2236,200.1048,200.1139,7661.0
2021-06-22 11:55:00,218.82,218.91,218.71,218.86,7446.0,200.0865,200.1688,199.9859,200.1231,7446.0
2021-06-22 12:00:00,218.86,218.94,218.79,218.94,5684.0,200.1231,200.1962,200.059,200.1962,5684.0
2021-06-22 12:05:00,218.95,218.97,218.81,218.82,4533.0,200.2054,200.2236,200.0773,200.0865,4533.0
2021-06-22 12:10:00,218.79,218.85,218.66,218.74,5375.0,200.059,200.1139,199.9402,200.0133,5375.0
2021-06-22 12:15:00,218.7,218.87,218.67,218.7,7917.0,199.9768,200.1322,199.9493,199.9768,7917.0
2021-06-22 12:20:00,218.69,218.7,218.52,218.63,8867.0,199.9676,199.9768,199.8122,199.9127,8867.0
2021-06-22 12:25:00,218.59,218.72,218.57,218.71,14348.0,199.8762,199.995,199.8579,199.9859,14348.0
2021-06-22 12:30:00,218.71,218.77,218.61,218.65,25050.0,199.9859,200.0408,199.8945,199.931,25050.0
2021-06-22 12:35:00,218.69,218.82,218.63,218.82,12163.0,199.9676,200.0865,199.9127,200.0865,12163.0
2021-06-22 12:40:00,218.81,218.91,218.73,218.83,15433.0,200.0773,200.1688,200.0042,200.0956,15433.0
2021-06-22 12:45:00,218.84,218.94,218.84,218.94,13881.0,200.1048,200.1962,200.1048,200.1962,13881.0
2021-06-22 12:50:00,218.92,218.98,218.85,218.85,20938.0,200.1779,200.2328,200.1139,200.1139,20938.0
2021-06-22 12:55:00,218.82,219.04,218.8,219.0,12445.0,200.0865,200.2876,200.0682,200.2511,12445.0
2021-06-22 13:00:00,219.0,219.02,218.91,218.98,5584.0,200.2511,200.2694,200.1688,200.2328,5584.0
2021-06-22 13:05:00,218.95,219.01,218.85,219.01,5420.0,200.2054,200.2602,200.1139,200.2602,5420.0
2021-06-22 13:10:00,219.0,219.06,218.93,218.99,9342.0,200.2511,200.3059,200.1871,200.2419,9342.0
2021-06-22 13:15:00,218.96,219.0,218.59,218.62,15894.0,200.2145,200.2511,199.8762,199.9036,15894.0
2021-06-22 13:20:00,218.64,218.84,218.64,218.8,8671.0,199.9219,200.1048,199.9219,200.0682,8671.0
2021-06-22 13:25:00,218.8,218.8,218.66,218.73,4918.0,200.0682,200.0682,199.9402,200.0042,4918.0
2021-06-22 13:30:00,218.75,218.84,218.69,218.72,12089.0,200.0225,200.1048,199.9676,199.995,12089.0
2021-06-22 13:35:00,218.75,218.75,218.58,218.63,5727.0,200.0225,200.0225,199.867,199.9127,5727.0
2021-06-22 13:40:00,218.61,218.67,218.5,218.61,8008.0,199.8945,199.9493,199.7939,199.8945,8008.0
2021-06-22 13:45:00,218.57,218.62,218.5,218.61,6321.0,199.8579,199.9036,199.7939,199.8945,6321.0
2021-06-22 13:50:00,218.59,218.61,218.45,218.55,7605.0,199.8762,199.8945,199.7482,199.8396,7605.0
2021-06-22 13:55:00,218.53,218.57,218.47,218.55,5471.0,199.8213,199.8579,199.7664,199.8396,5471.0
2021-06-22 14:00:00,218.56,218.58,218.37,218.48,10466.0,199.8487,199.867,199.675,199.7756,10466.0
2021-06-22 14:05:00,218.47,218.55,218.45,218.53,8174.0,199.7664,199.8396,199.7482,199.8213,8174.0
2021-06-22 14:10:00,218.51,218.51,218.36,218.47,9070.0,199.803,199.803,199.6659,199.7664,9070.0
2021-06-22 14:15:00,218.47,218.51,218.33,218.36,7349.0,199.7664,199.803,199.6384,199.6659,7349.0
2021-06-22 14:20:00,218.42,218.51,218.3,218.41,13689.0,199.7207,199.803,199.611,199.7116,13689.0
2021-06-22 14:25:00,218.43,218.55,218.4,218.54,6274.0,199.7299,199.8396,199.7024,199.8305,6274.0
2021-06-22 14:30:00,218.52,218.65,218.5,218.62,10089.0,199.8122,199.931,199.7939,199.9036,10089.0
2021-06-22 14:35:00,218.6,218.67,218.45,218.67,4906.0,199.8853,199.9493,199.7482,199.9493,4906.0
2021-06-22 14:40:00,218.71,218.76,218.62,218.65,8077.0,199.9859,200.0316,199.9036,199.931,8077.0
2021-06-22 14:45:00,218.64,218.65,218.53,218.55,7918.0,199.9219,199.931,199.8213,199.8396,7918.0
2021-06-22 14:50:00,218.6,218.72,218.55,218.7,6907.0,199.8853,199.995,199.8396,199.9768,6907.0
2021-06-22 14:55:00,218.7,218.7,218.47,218.49,15452.0,199.9768,199.9768,199.7664,199.7847,15452.0
2021-06-22 15:00:00,218.47,218.54,218.4,218.53,9068.0,199.7664,199.8305,199.7024,199.8213,9068.0
2021-06-22 15:05:00,218.52,218.61,218.35,218.61,9508.0,199.8122,199.8945,199.6567,199.8945,9508.0
2021-06-22 15:10:00,218.59,218.72,218.58,218.7,9806.0,199.8762,199.995,199.867,199.9768,9806.0
2021-06-22 15:15:00,218.73,218.74,218.48,218.62,14052.0,200.0042,200.0133,199.7756,199.9036,14052.0
2021-06-22 15:20:00,218.61,218.82,218.61,218.79,8203.0,199.8945,200.0865,199.8945,200.059,8203.0
2021-06-22 15:25:00,218.88,219.02,218.86,219.0,8209.0,200.1413,200.2694,200.1231,200.2511,8209.0
2021-06-22 15:30:00,219.0,219.07,218.78,218.87,14207.0,200.2511,200.3151,200.0499,200.1322,14207.0
2021-06-22 15:35:00,218.84,218.86,218.58,218.66,23486.0,200.1048,200.1231,199.867,199.9402,23486.0
2021-06-22 15:40:00,218.66,218.85,218.63,218.73,30825.0,199.9402,200.1139,199.9127,200.0042,30825.0
2021-06-22 15:45:00,218.74,218.86,218.6,218.8,30995.0,200.0133,200.1231,199.8853,200.0682,30995.0
2021-06-22 15:50:00,218.82,218.91,218.64,218.89,67567.0,200.0865,200.1688,199.9219,200.1505,67567.0
2021-06-22 15:55:00,218.89,219.13,218.86,219.01,130148.0,200.1505,200.3699,200.1231,200.2602,130148.0
2021-06-23 09:30:00,219.84,220.12,219.3,219.42,88137.0,201.0192,201.2752,200.5254,200.6351,88137.0
2021-06-23 09:35:00,219.39,219.39,218.74,219.19,31452.0,200.6077,200.6077,200.0133,200.4248,31452.0
2021-06-23 09:40:00,219.27,220.24,218.94,220.09,35143.0,200.498,201.3849,200.1962,201.2478,35143.0
2021-06-23 09:45:00,220.15,220.23,219.63,219.83,47346.0,201.3026,201.3758,200.8271,201.01,47346.0
2021-06-23 09:50:00,219.84,220.12,219.58,220.06,37473.0,201.0192,201.2752,200.7814,201.2203,37473.0
2021-06-23 09:55:00,220.09,220.44,220.08,220.29,16997.0,201.2478,201.5678,201.2386,201.4306,16997.0
2021-06-23 10:00:00,220.31,220.45,219.97,220.24,15839.0,201.4489,201.5769,201.138,201.3849,15839.0
2021-06-23 10:05:00,220.24,220.67,220.18,220.64,10326.0,201.3849,201.7781,201.33,201.7507,10326.0
2021-06-23 10:10:00,220.65,221.11,220.51,221.11,20324.0,201.7598,202.1804,201.6318,202.1804,20324.0
2021-06-23 10:15:00,221.15,221.4,220.96,221.33,19480.0,202.217,202.4456,202.0433,202.3816,19480.0
2021-06-23 10:20:00,221.26,221.26,221.04,221.21,13956.0,202.3176,202.3176,202.1164,202.2719,13956.0
2021-06-23 10:25:00,221.14,221.14,220.88,221.01,42851.0,202.2079,202.2079,201.9701,202.089,42851.0
2021-06-23 10:30:00,220.98,221.09,220.41,220.41,27958.0,202.0616,202.1621,201.5404,201.5404,27958.0
2021-06-23 10:35:00,220.33,220.38,220.1,220.15,12570.0,201.4672,201.5129,201.2569,201.3026,12570.0
2021-06-23 10:40:00,220.15,220.59,220.14,220.44,28438.0,201.3026,201.7049,201.2935,201.5678,28438.0
2021-06-23 10:45:00,220.52,220.76,220.43,220.57,23412.0,201.6409,201.8604,201.5586,201.6867,23412.0
2021-06-23 10:50:00,220.54,220.58,220.34,220.49,16249.0,201.6592,201.6958,201.4764,201.6135,16249.0
2021-06-23 10:55:00,220.45,220.77,220.45,220.57,9384.0,201.5769,201.8695,201.5769,201.6867,9384.0
2021-06-23 11:00:00,220.57,220.63,220.33,220.35,8593.0,201.6867,201.7415,201.4672,201.4855,8593.0
2021-06-23 11:05:00,220.39,220.45,220.25,220.36,9191.0,201.5221,201.5769,201.3941,201.4946,9191.0
2021-06-23 11:10:00,220.4,220.41,220.23,220.26,10389.0,201.5312,201.5404,201.3758,201.4032,10389.0
2021-06-23 11:15:00,220.34,220.38,220.06,220.09,6291.0,201.4764,201.5129,201.2203,201.2478,6291.0
2021-06-23 11:20:00,220.07,220.28,220.04,220.21,9364.0,201.2295,201.4215,201.202,201.3575,9364.0
2021-06-23 11:25:00,220.2,220.37,220.19,220.26,6920.0,201.3483,201.5038,201.3392,201.4032,6920.0
2021-06-23 11:30:00,220.24,220.32,220.12,220.12,5345.0,201.3849,201.4581,201.2752,201.2752,5345.0
2021-06-23 11:35:00,220.12,220.23,220.02,220.02,5969.0,201.2752,201.3758,201.1837,201.1837,5969.0
2021-06-23 11:40:00,220.0,220.27,219.98,220.15,10033.0,201.1655,201.4123,201.1472,201.3026,10033.0
2021-06-23 11:45:00,220.17,220.36,220.16,220.34,16933.0,201.3209,201.4946,201.3118,201.4764,16933.0
2021-06-23 11:50:00,220.32,220.48,220.31,220.42,13275.0,201.4581,201.6044,201.4489,201.5495,13275.0
2021-06-23 11:55:00,220.44,220.65,220.41,220.64,12144.0,201.5678,201.7598,201.5404,201.7507,12144.0
2021-06-23 12:00:00,220.59,220.88,220.52,220.83,12040.0,201.7049,201.9701,201.6409,201.9244,12040.0
2021-06-23 12:05:00,220.83,220.97,220.81,220.9,14105.0,201.9244,202.0524,201.9061,201.9884,14105.0
2021-06-23 12:10:00,220.88,221.06,220.88,221.06,7878.0,201.9701,202.1347,201.9701,202.1347,7878.0
2021-06-23 12:15:00,221.05,221.07,220.7,220.72,8938.0,202.1256,202.1439,201.8055,201.8238,8938.0
2021-06-23 12:20:00,220.74,220.84,220.68,220.74,7672.0,201.8421,201.9335,201.7872,201.8421,7672.0
2021-06-23 12:25:00,220.67,220.78,220.43,220.43,11294.0,201.7781,201.8787,201.5586,201.5586,11294.0
2021-06-23 12:30:00,220.47,220.54,220.4,220.51,16594.0,201.5952,201.6592,201.5312,201.6318,16594.0
2021-06-23 12:35:00,220.53,220.62,220.36,220.37,8440.0,201.6501,201.7324,201.4946,201.5038,8440.0
2021-06-23 12:40:00,220.35,220.52,220.34,220.46,8022.0,201.4855,201.6409,201.4764,201.5861,8022.0
2021-06-23 12:45:00,220.42,220.58,220.33,220.33,49160.0,201.5495,201.6958,201.4672,201.4672,49160.0
2021-06-23 12:50:00,220.38,220.51,220.3,220.3,6513.0,201.5129,201.6318,201.4398,201.4398,6513.0
2021-06-23 12:55:00,220.24,220.26,220.13,220.22,5112.0,201.3849,201.4032,201.2843,201.3666,5112.0
2021-06-23 13:00:00,220.22,220.25,220.01,220.12,8968.0,201.3666,201.3941,201.1746,201.2752,8968.0
2021-06-23 13:05:00,220.14,220.24,220.1,220.24,10933.0,201.2935,201.3849,201.2569,201.3849,10933.0
2021-06-23 13:10:00,220.23,220.31,220.2,220.29,15568.0,201.3758,201.4489,201.3483,201.4306,15568.0
2021-06-23 13:15:00,220.26,220.31,220.18,220.3,18042.0,201.4032,201.4489,201.33,201.4398,18042.0
2021-06-23 13:20:00,220.3,220.3,220.16,220.16,16892.0,201.4398,201.4398,201.3118,201.3118,16892.0
2021-06-23 13:25:00,220.16,220.36,220.15,220.31,11892.0,201.3118,201.4946,201.3026,201.4489,11892.0
2021-06-23 13:30:00,220.29,220.29,220.2,220.24,6214.0,201.4306,201.4306,201.3483,201.3849,6214.0
2021-06-23 13:35:00,220.23,220.24,220.05,220.06,8872.0,201.3758,201.3849,201.2112,201.2203,8872.0
2021-06-23 13:40:00,220.09,220.22,220.05,220.18,8079.0,201.2478,201.3666,201.2112,201.33,8079.0
2021-06-23 13:45:00,220.19,220.22,220.07,220.22,7068.0,201.3392,201.3666,201.2295,201.3666,7068.0
2021-06-23 13:50:00,220.21,220.27,220.12,220.16,10209.0,201.3575,201.4123,201.2752,201.3118,10209.0
2021-06-23 13:55:00,220.16,220.18,220.08,220.13,5901.0,201.3118,201.33,201.2386,201.2843,5901.0
2021-06-23 14:00:00,220.14,220.2,219.96,220.05,11478.0,201.2935,201.3483,201.1289,201.2112,11478.0
2021-06-23 14:05:00,220.0,220.01,219.92,219.97,8471.0,201.1655,201.1746,201.0923,201.138,8471.0
2021-06-23 14:10:00,219.96,220.02,219.87,219.94,10982.0,201.1289,201.1837,201.0466,201.1106,10982.0
2021-06-23 14:15:00,219.94,220.07,219.9,220.04,19369.0,201.1106,201.2295,201.074,201.202,19369.0
2021-06-23 14:20:00,220.06,220.09,219.92,220.07,10781.0,201.2203,201.2478,201.0923,201.2295,10781.0
2021-06-23 14:25:00,220.09,220.09,219.91,219.98,15182.0,201.2478,201.2478,201.0832,201.1472,15182.0
2021-06-23 14:30:00,219.98,220.02,219.88,219.91,11411.0,201.1472,201.1837,201.0557,201.0832,11411.0
2021-06-23 14:35:00,219.92,219.93,219.8,219.91,9570.0,201.0923,201.1015,200.9826,201.0832,9570.0
2021-06-23 14:40:00,219.91,219.93,219.82,219.93,14224.0,201.0832,201.1015,201.0009,201.1015,14224.0
2021-06-23 14:45:00,219.88,219.94,219.82,219.82,7450.0,201.0557,201.1106,201.0009,201.0009,7450.0
2021-06-23 14:50:00,219.83,219.93,219.83,219.91,17826.0,201.01,201.1015,201.01,201.0832,17826.0
2021-06-23 14:55:00,219.92,219.94,219.81,219.85,16221.0,201.0923,201.1106,200.9917,201.0283,16221.0
2021-06-23 15:00:00,219.84,219.92,219.78,219.78,12308.0,201.0192,201.0923,200.9643,200.9643,12308.0
2021-06-23 15:05:00,219.78,219.9,219.77,219.89,10564.0,200.9643,201.074,200.9551,201.0649,10564.0
2021-06-23 15:10:00,219.89,219.91,219.83,219.88,12426.0,201.0649,201.0832,201.01,201.0557,12426.0
2021-06-23 15:15:00,219.87,219.92,219.79,219.91,12723.0,201.0466,201.0923,200.9734,201.0832,12723.0
2021-06-23 15:20:00,219.91,219.93,219.81,219.88,14768.0,201.0832,201.1015,200.9917,201.0557,14768.0
2021-06-23 15:25:00,219.88,220.09,219.84,220.03,23128.0,201.0557,201.2478,201.0192,201.1929,23128.0
2021-06-23 15:30:00,220.01,220.03,219.76,219.83,32525.0,201.1746,201.1929,200.946,201.01,32525.0
2021-06-23 15:35:00,219.83,219.92,219.64,219.65,27537.0,201.01,201.0923,200.8363,200.8454,27537.0
2021-06-23 15:40:00,219.64,219.71,219.55,219.58,28205.0,200.8363,200.9003,200.754,200.7814,28205.0
2021-06-23 15:45:00,219.59,219.7,219.5,219.6,25994.0,200.7906,200.8911,200.7083,200.7997,25994.0
2021-06-23 15:50:00,219.53,219.53,219.21,219.3,40968.0,200.7357,200.7357,200.4431,200.5254,40968.0
2021-06-23 15:55:00,219.3,219.32,218.91,219.12,105184.0,200.5254,200.5437,200.1688,200.3608,105184.0
2021-06-24 09:30:00,219.55,219.85,219.21,219.32,60038.0,200.754,201.0283,200.4431,200.5437,60038.0
2021-06-24 09:35:00,219.2,219.23,218.74,219.07,14452.0,200.4339,200.4614,200.0133,200.3151,14452.0
2021-06-24 09:40:00,219.01,219.52,218.93,219.16,12034.0,200.2602,200.7266,200.1871,200.3974,12034.0
2021-06-24 09:45:00,219.26,219.34,218.95,219.01,18488.0,200.4888,200.562,200.2054,200.2602,18488.0
2021-06-24 09:50:00,219.04,219.04,218.7,218.75,17599.0,200.2876,200.2876,199.9768,200.0225,17599.0
2021-06-24 09:55:00,218.75,218.81,218.4,218.42,22190.0,200.0225,200.0773,199.7024,199.7207,22190.0
2021-06-24 10:00:00,218.43,218.5,218.02,218.26,29054.0,199.7299,199.7939,199.355,199.5744,29054.0
2021-06-24 10:05:00,218.29,218.48,217.79,217.84,36221.0,199.6019,199.7756,199.1447,199.1904,36221.0
2021-06-24 10:10:00,217.88,218.0,217.63,217.77,23402.0,199.227,199.3367,198.9984,199.1264,23402.0
2021-06-24 10:15:00,217.75,218.07,217.75,217.83,27131.0,199.1081,199.4007,199.1081,199.1812,27131.0
2021-06-24 10:20:00,217.8,218.15,217.8,217.96,25330.0,199.1538,199.4738,199.1538,199.3001,25330.0
2021-06-24 10:25:00,217.89,218.04,217.81,217.98,17569.0,199.2361,199.3733,199.1629,199.3184,17569.0
2021-06-24 10:30:00,217.98,218.03,217.75,217.81,15619.0,199.3184,199.3641,199.1081,199.1629,15619.0
2021-06-24 10:35:00,217.8,217.9,217.69,217.81,15652.0,199.1538,199.2452,199.0532,199.1629,15652.0
2021-06-24 10:40:00,217.83,218.08,217.76,218.03,19977.0,199.1812,199.4098,199.1172,199.3641,19977.0
2021-06-24 10:45:00,218.03,218.03,217.88,217.89,22296.0,199.3641,199.3641,199.227,199.2361,22296.0
2021-06-24 10:50:00,217.89,217.98,217.33,217.33,18210.0,199.2361,199.3184,198.724,198.724,18210.0
2021-06-24 10:55:00,217.29,217.63,217.29,217.46,32713.0,198.6875,198.9984,198.6875,198.8429,32713.0
2021-06-24 11:00:00,217.47,217.61,217.33,217.55,21445.0,198.8521,198.9801,198.724,198.9252,21445.0
2021-06-24 11:05:00,217.55,217.97,217.54,217.96,12435.0,198.9252,199.3093,198.9161,199.3001,12435.0
2021-06-24 11:10:00,217.94,217.98,217.66,217.74,16629.0,199.2818,199.3184,199.0258,199.0989,16629.0
2021-06-24 11:15:00,217.76,217.82,217.48,217.64,22865.0,199.1172,199.1721,198.8612,199.0075,22865.0
2021-06-24 11:20:00,217.62,217.71,217.46,217.46,13286.0,198.9892,199.0715,198.8429,198.8429,13286.0
2021-06-24 11:25:00,217.46,217.54,217.05,217.23,28749.0,198.8429,198.9161,198.468,198.6326,28749.0
2021-06-24 11:30:00,217.22,217.53,217.21,217.5,20924.0,198.6235,198.9069,198.6143,198.8795,20924.0
2021-06-24 11:35:00,217.5,217.71,217.5,217.64,13357.0,198.8795,199.0715,198.8795,199.0075,13357.0
2021-06-24 11:40:00,217.6,217.67,217.5,217.62,15198.0,198.9709,199.0349,198.8795,198.9892,15198.0
2021-06-24 11:45:00,217.59,217.62,217.4,217.46,32559.0,198.9618,198.9892,198.788,198.8429,32559.0
2021-06-24 11:50:00,217.46,217.48,217.32,217.36,16629.0,198.8429,198.8612,198.7149,198.7515,16629.0
2021-06-24 11:55:00,217.34,217.4,217.29,217.31,12260.0,198.7332,198.788,198.6875,198.7058,12260.0
2021-06-24 12:00:00,217.31,217.34,217.2,217.2,8151.0,198.7058,198.7332,198.6052,198.6052,8151.0
2021-06-24 12:05:00,217.21,217.4,217.21,217.39,20968.0,198.6143,198.788,198.6143,198.7789,20968.0
2021-06-24 12:10:00,217.41,217.43,217.22,217.3,30771.0,198.7972,198.8155,198.6235,198.6966,30771.0
2021-06-24 12:15:00,217.28,217.33,217.19,217.26,14391.0,198.6783,198.724,198.596,198.66,14391.0
2021-06-24 12:20:00,217.25,217.33,217.25,217.27,20355.0,198.6509,198.724,198.6509,198.6692,20355.0
2021-06-24 12:25:00,217.28,217.29,216.98,217.03,21511.0,198.6783,198.6875,198.404,198.4497,21511.0
2021-06-24 12:30:00,217.03,217.14,216.98,217.14,14408.0,198.4497,198.5503,198.404,198.5503,14408.0
2021-06-24 12:35:00,217.15,217.26,217.08,217.22,19215.0,198.5595,198.66,198.4954,198.6235,19215.0
2021-06-24 12:40:00,217.21,217.3,217.13,217.18,35309.0,198.6143,198.6966,198.5412,198.5869,35309.0
2021-06-24 12:45:00,217.18,217.58,217.17,217.52,20217.0,198.5869,198.9526,198.5777,198.8978,20217.0
2021-06-24 12:50:00,217.49,217.88,217.49,217.82,19997.0,198.8703,199.227,198.8703,199.1721,19997.0
2021-06-24 12:55:00,217.8,218.02,217.8,217.97,18607.0,199.1538,199.355,199.1538,199.3093,18607.0
2021-06-24 13:00:00,217.98,218.04,217.85,217.95,22994.0,199.3184,199.3733,199.1995,199.291,22994.0
2021-06-24 13:05:00,217.93,218.02,217.88,217.95,31754.0,199.2727,199.355,199.227,199.291,31754.0
2021-06-24 13:10:00,217.95,218.2,217.88,218.2,67843.0,199.291,199.5196,199.227,199.5196,67843.0
2021-06-24 13:15:00,218.19,218.21,217.99,218.13,27777.0,199.5104,199.5287,199.3275,199.4556,27777.0
2021-06-24 13:20:00,218.11,218.11,217.83,217.93,15117.0,199.4373,199.4373,199.1812,199.2727,15117.0
2021-06-24 13:25:00,217.95,218.06,217.88,218.01,28180.0,199.291,199.3915,199.227,199.3458,28180.0
2021-06-24 13:30:00,218.01,218.21,217.97,218.21,49989.0,199.3458,199.5287,199.3093,199.5287,49989.0
2021-06-24 13:35:00,218.19,218.22,218.06,218.12,12430.0,199.5104,199.5378,199.3915,199.4464,12430.0
2021-06-24 13:40:00,218.09,218.15,217.87,218.1,24310.0,199.419,199.4738,199.2178,199.4281,24310.0
2021-06-24 13:45:00,218.09,218.18,217.75,217.86,40729.0,199.419,199.5013,199.1081,199.2087,40729.0
2021-06-24 13:50:00,217.87,217.87,217.72,217.8,21403.0,199.2178,199.2178,199.0807,199.1538,21403.0
2021-06-24 13:55:00,217.78,217.81,217.72,217.72,20496.0,199.1355,199.1629,199.0807,199.0807,20496.0
2021-06-24 14:00:00,217.75,217.82,217.65,217.82,18128.0,199.1081,199.1721,199.0166,199.1721,18128.0
2021-06-24 14:05:00,217.8,217.85,217.74,217.74,19612.0,199.1538,199.1995,199.0989,199.0989,19612.0
2021-06-24 14:10:00,217.76,217.8,217.59,217.7,14260.0,199.1172,199.1538,198.9618,199.0624,14260.0
2021-06-24 14:15:00,217.73,217.75,217.35,217.39,23063.0,199.0898,199.1081,198.7423,198.7789,23063.0
2021-06-24 14:20:00,217.4,217.84,217.39,217.73,19406.0,198.788,199.1904,198.7789,199.0898,19406.0
2021-06-24 14:25:00,217.73,217.77,217.68,217.75,9313.0,199.0898,199.1264,199.0441,199.1081,9313.0
2021-06-24 14:30:00,217.75,217.77,217.69,217.75,34139.0,199.1081,199.1264,199.0532,199.1081,34139.0
2021-06-24 14:35:00,217.75,217.89,217.7,217.8,37482.0,199.1081,199.2361,199.0624,199.1538,37482.0
2021-06-24 14:40:00,217.8,217.8,217.67,217.71,35555.0,199.1538,199.1538,199.0349,199.0715,35555.0
2021-06-24 14:45:00,217.7,217.76,217.62,217.68,15472.0,199.0624,199.1172,198.9892,199.0441,15472.0
2021-06-24 14:50:00,217.7,217.78,217.49,217.65,20273.0,199.0624,199.1355,198.8703,199.0166,20273.0
2021-06-24 14:55:00,217.68,217.77,217.64,217.77,6985.0,199.0441,199.1264,199.0075,199.1264,6985.0
2021-06-24 15:00:00,217.75,217.85,217.71,217.79,39273.0,199.1081,199.1995,199.0715,199.1447,39273.0
2021-06-24 15:05:00,217.81,217.81,217.69,217.7,24836.0,199.1629,199.1629,199.0532,199.0624,24836.0
2021-06-24 15:10:00,217.68,217.75,217.59,217.65,19772.0,199.0441,199.1081,198.9618,199.0166,19772.0
2021-06-24 15:15:00,217.69,217.79,217.62,217.68,18771.0,199.0532,199.1447,198.9892,199.0441,18771.0
2021-06-24 15:20:00,217.69,217.93,217.66,217.93,50154.0,199.0532,199.2727,199.0258,199.2727,50154.0
2021-06-24 15:25:00,217.93,218.02,217.91,218.02,12801.0,199.2727,199.355,199.2544,199.355,12801.0
2021-06-24 15:30:00,218.01,218.46,217.96,218.44,23666.0,199.3458,199.7573,199.3001,199.739,23666.0
2021-06-24 15:35:00,218.44,218.63,218.38,218.42,26026.0,199.739,199.9127,199.6841,199.7207,26026.0
2021-06-24 15:40:00,218.44,218.55,218.23,218.47,35501.0,199.739,199.8396,199.547,199.7664,35501.0
2021-06-24 15:45:00,218.47,218.66,218.45,218.49,46169.0,199.7664,199.9402,199.7482,199.7847,46169.0
2021-06-24 15:50:00,218.55,218.79,218.49,218.52,47601.0,199.8396,200.059,199.7847,199.8122,47601.0
2021-06-24 15:55:00,218.5,218.62,218.31,218.5,122194.0,199.7939,199.9036,199.6201,199.7939,122194.0
2021-06-25 09:30:00,219.0,219.15,218.29,218.91,66263.0,200.2511,200.3882,199.6019,200.1688,66263.0
2021-06-25 09:35:00,218.88,219.52,218.83,219.31,37726.0,200.1413,200.7266,200.0956,200.5345,37726.0
2021-06-25 09:40:00,219.39,219.9,219.38,219.61,24250.0,200.6077,201.074,200.5985,200.8088,24250.0
2021-06-25 09:45:00,219.7,219.93,219.7,219.89,9236.0,200.8911,201.1015,200.8911,201.0649,9236.0
2021-06-25 09:50:00,219.92,220.36,219.82,219.95,55005.0,201.0923,201.4946,201.0009,201.1197,55005.0
2021-06-25 09:55:00,219.94,220.25,219.78,219.78,39131.0,201.1106,201.3941,200.9643,200.9643,39131.0
2021-06-25 10:00:00,219.78,220.15,219.76,220.03,29664.0,200.9643,201.3026,200.946,201.1929,29664.0
2021-06-25 10:05:00,220.06,220.5,220.06,220.41,24381.0,201.2203,201.6227,201.2203,201.5404,24381.0
2021-06-25 10:10:00,220.4,220.97,220.39,220.69,32493.0,201.5312,202.0524,201.5221,201.7964,32493.0
2021-06-25 10:15:00,220.78,220.88,220.63,220.81,12425.0,201.8787,201.9701,201.7415,201.9061,12425.0
2021-06-25 10:20:00,220.82,221.07,220.82,221.07,15285.0,201.9153,202.1439,201.9153,202.1439,15285.0
2021-06-25 10:25:00,221.1,221.16,220.84,220.9,16528.0,202.1713,202.2261,201.9335,201.9884,16528.0
2021-06-25 10:30:00,220.9,220.96,220.67,220.72,9149.0,201.9884,202.0433,201.7781,201.8238,9149.0
2021-06-25 10:35:00,220.7,220.8,220.52,220.74,12608.0,201.8055,201.897,201.6409,201.8421,12608.0
2021-06-25 10:40:00,220.72,220.78,220.46,220.46,10230.0,201.8238,201.8787,201.5861,201.5861,10230.0
2021-06-25 10:45:00,220.48,220.7,220.35,220.68,13583.0,201.6044,201.8055,201.4855,201.7872,13583.0
2021-06-25 10:50:00,220.71,220.82,220.58,220.6,11910.0,201.8147,201.9153,201.6958,201.7141,11910.0
2021-06-25 10:55:00,220.6,220.76,220.39,220.63,18154.0,201.7141,201.8604,201.5221,201.7415,18154.0
2021-06-25 11:00:00,220.65,220.88,220.54,220.86,15119.0,201.7598,201.9701,201.6592,201.9518,15119.0
2021-06-25 11:05:00,220.85,220.97,220.72,220.95,15719.0,201.9427,202.0524,201.8238,202.0341,15719.0
2021-06-25 11:10:00,220.94,221.03,220.85,220.96,15352.0,202.025,202.1073,201.9427,202.0433,15352.0
2021-06-25 11:15:00,220.93,221.15,220.91,221.05,11819.0,202.0158,202.217,201.9976,202.1256,11819.0
2021-06-25 11:20:00,221.07,221.25,221.07,221.21,14373.0,202.1439,202.3084,202.1439,202.2719,14373.0
2021-06-25 11:25:00,221.22,221.23,221.08,221.14,9007.0,202.281,202.2902,202.153,202.2079,9007.0
2021-06-25 11:30:00,221.15,221.15,220.92,221.08,13703.0,202.217,202.217,202.0067,202.153,13703.0
2021-06-25 11:35:00,221.08,221.21,220.98,221.03,14829.0,202.153,202.2719,202.0616,202.1073,14829.0
2021-06-25 11:40:00,221.03,221.07,220.81,220.81,8943.0,202.1073,202.1439,201.9061,201.9061,8943.0
2021-06-25 11:45:00,220.82,220.97,220.82,220.84,8991.0,201.9153,202.0524,201.9153,201.9335,8991.0
2021-06-25 11:50:00,220.87,220.87,220.61,220.65,12164.0,201.961,201.961,201.7232,201.7598,12164.0
2021-06-25 11:55:00,220.7,220.73,220.58,220.58,11952.0,201.8055,201.833,201.6958,201.6958,11952.0
2021-06-25 12:00:00,220.62,220.71,220.51,220.62,35302.0,201.7324,201.8147,201.6318,201.7324,35302.0
2021-06-25 12:05:00,220.62,220.63,220.42,220.46,20663.0,201.7324,201.7415,201.5495,201.5861,20663.0
2021-06-25 12:10:00,220.45,220.54,220.41,220.53,16876.0,201.5769,201.6592,201.5404,201.6501,16876.0
2021-06-25 12:15:00,220.54,220.93,220.53,220.78,19095.0,201.6592,202.0158,201.6501,201.8787,19095.0
2021-06-25 12:20:00,220.79,220.94,220.77,220.82,9504.0,201.8878,202.025,201.8695,201.9153,9504.0
2021-06-25 12:25:00,220.82,220.84,220.7,220.84,12266.0,201.9153,201.9335,201.8055,201.9335,12266.0
2021-06-25 12:30:00,220.87,221.13,220.79,221.13,16079.0,201.961,202.1987,201.8878,202.1987,16079.0
2021-06-25 12:35:00,221.14,221.14,221.0,221.03,15066.0,202.2079,202.2079,202.0798,202.1073,15066.0
2021-06-25 12:40:00,221.06,221.25,220.98,220.99,43958.0,202.1347,202.3084,202.0616,202.0707,43958.0
2021-06-25 12:45:00,221.01,221.04,220.74,220.92,7118.0,202.089,202.1164,201.8421,202.0067,7118.0
2021-06-25 12:50:00,220.96,220.96,220.82,220.86,12618.0,202.0433,202.0433,201.9153,201.9518,12618.0
2021-06-25 12:55:00,220.9,220.9,220.61,220.81,12128.0,201.9884,201.9884,201.7232,201.9061,12128.0
2021-06-25 13:00:00,220.82,221.04,220.74,220.96,25126.0,201.9153,202.1164,201.8421,202.0433,25126.0
2021-06-25 13:05:00,220.96,221.08,220.95,221.05,8222.0,202.0433,202.153,202.0341,202.1256,8222.0
2021-06-25 13:10:00,221.03,221.11,220.99,221.07,9219.0,202.1073,202.1804,202.0707,202.1439,9219.0
2021-06-25 13:15:00,221.05,221.1,221.02,221.06,7103.0,202.1256,202.1713,202.0981,202.1347,7103.0
2021-06-25 13:20:00,221.06,221.14,220.93,221.0,16072.0,202.1347,202.2079,202.0158,202.0798,16072.0
2021-06-25 13:25:00,221.0,221.12,220.9,221.01,13705.0,202.0798,202.1896,201.9884,202.089,13705.0
2021-06-25 13:30:00,221.03,221.07,220.91,221.04,8876.0,202.1073,202.1439,201.9976,202.1164,8876.0
2021-06-25 13:35:00,221.08,221.2,221.05,221.17,7951.0,202.153,202.2627,202.1256,202.2353,7951.0
2021-06-25 13:40:00,221.16,221.28,221.08,221.24,24643.0,202.2261,202.3359,202.153,202.2993,24643.0
2021-06-25 13:45:00,221.25,221.35,221.22,221.27,9835.0,202.3084,202.3999,202.281,202.3267,9835.0
2021-06-25 13:50:00,221.26,221.47,221.26,221.41,11977.0,202.3176,202.5096,202.3176,202.4547,11977.0
2021-06-25 13:55:00,221.44,221.5,221.34,221.37,9975.0,202.4822,202.537,202.3907,202.4182,9975.0
2021-06-25 14:00:00,221.36,221.45,221.27,221.45,10558.0,202.409,202.4913,202.3267,202.4913,10558.0
2021-06-25 14:05:00,221.46,221.46,221.18,221.23,7851.0,202.5005,202.5005,202.2444,202.2902,7851.0
2021-06-25 14:10:00,221.31,221.31,221.15,221.21,9538.0,202.3633,202.3633,202.217,202.2719,9538.0
2021-06-25 14:15:00,221.21,221.33,221.14,221.25,7729.0,202.2719,202.3816,202.2079,202.3084,7729.0
2021-06-25 14:20:00,221.23,221.31,221.15,221.24,20523.0,202.2902,202.3633,202.217,202.2993,20523.0
2021-06-25 14:25:00,221.22,221.29,221.17,221.26,8930.0,202.281,202.345,202.2353,202.3176,8930.0
2021-06-25 14:30:00,221.24,221.24,221.11,221.14,9054.0,202.2993,202.2993,202.1804,202.2079,9054.0
2021-06-25 14:35:00,221.12,221.16,220.94,221.05,10523.0,202.1896,202.2261,202.025,202.1256,10523.0
2021-06-25 14:40:00,221.02,221.19,220.99,221.07,11000.0,202.0981,202.2536,202.0707,202.1439,11000.0
2021-06-25 14:45:00,221.06,221.12,220.96,220.96,16423.0,202.1347,202.1896,202.0433,202.0433,16423.0
2021-06-25 14:50:00,220.95,221.02,220.79,220.87,10594.0,202.0341,202.0981,201.8878,201.961,10594.0
2021-06-25 14:55:00,220.87,220.96,220.71,220.81,12600.0,201.961,202.0433,201.8147,201.9061,12600.0
2021-06-25 15:00:00,220.81,221.03,220.74,220.9,17840.0,201.9061,202.1073,201.8421,201.9884,17840.0
2021-06-25 15:05:00,220.91,221.18,220.88,221.16,13084.0,201.9976,202.2444,201.9701,202.2261,13084.0
2021-06-25 15:10:00,221.15,221.16,220.98,221.09,12656.0,202.217,202.2261,202.0616,202.1621,12656.0
2021-06-25 15:15:00,221.1,221.31,221.09,221.21,30932.0,202.1713,202.3633,202.1621,202.2719,30932.0
2021-06-25 15:20:00,221.2,221.23,221.11,221.17,16448.0,202.2627,202.2902,202.1804,202.2353,16448.0
2021-06-25 15:25:00,221.17,221.29,220.92,220.94,46124.0,202.2353,202.345,202.0067,202.025,46124.0
2021-06-25 15:30:00,220.95,220.96,220.7,220.7,34554.0,202.0341,202.0433,201.8055,201.8055,34554.0
2021-06-25 15:35:00,220.69,220.95,220.56,220.94,28525.0,201.7964,202.0341,201.6775,202.025,28525.0
2021-06-25 15:40:00,220.92,220.95,220.67,220.67,35169.0,202.0067,202.0341,201.7781,201.7781,35169.0
2021-06-25 15:45:00,220.67,220.95,220.59,220.6,41614.0,201.7781,202.0341,201.7049,201.7141,41614.0
2021-06-25 15:50:00,220.49,220.57,220.12,220.46,84164.0,201.6135,201.6867,201.2752,201.5861,84164.0
2021-06-25 15:55:00,220.42,221.32,220.42,221.12,207813.0,201.5495,202.3725,201.5495,202.1896,207813.0
2021-06-28 09:30:00,221.25,221.52,220.41,220.64,47206.0,202.3084,202.5553,201.5404,201.7507,47206.0
2021-06-28 09:35:00,220.7,220.78,219.0,219.11,29067.0,201.8055,201.8787,200.2511,200.3517,29067.0
2021-06-28 09:40:00,219.11,219.43,218.89,219.33,27831.0,200.3517,200.6443,200.1505,200.5528,27831.0
2021-06-28 09:45:00,219.42,219.49,218.94,219.0,37502.0,200.6351,200.6991,200.1962,200.2511,37502.0
2021-06-28 09:50:00,219.0,219.78,218.79,219.57,40593.0,200.2511,200.9643,200.059,200.7723,40593.0
2021-06-28 09:55:00,219.55,220.0,219.55,219.7,19702.0,200.754,201.1655,200.754,200.8911,19702.0
2021-06-28 10:00:00,219.63,219.64,219.0,219.23,14328.0,200.8271,200.8363,200.2511,200.4614,14328.0
2021-06-28 10:05:00,219.21,219.24,218.88,219.06,11003.0,200.4431,200.4705,200.1413,200.3059,11003.0
2021-06-28 10:10:00,219.16,219.45,218.96,219.16,10933.0,200.3974,200.6625,200.2145,200.3974,10933.0
2021-06-28 10:15:00,219.16,219.2,218.9,219.13,21297.0,200.3974,200.4339,200.1596,200.3699,21297.0
2021-06-28 10:20:00,219.08,219.23,218.92,219.19,33191.0,200.3242,200.4614,200.1779,200.4248,33191.0
2021-06-28 10:25:00,219.23,219.54,219.16,219.31,16318.0,200.4614,200.7448,200.3974,200.5345,16318.0
2021-06-28 10:30:00,219.3,219.4,219.04,219.05,34507.0,200.5254,200.6168,200.2876,200.2968,34507.0
2021-06-28 10:35:00,219.08,219.09,218.43,218.55,20427.0,200.3242,200.3334,199.7299,199.8396,20427.0
2021-06-28 10:40:00,218.6,218.75,218.52,218.55,14388.0,199.8853,200.0225,199.8122,199.8396,14388.0
2021-06-28 10:45:00,218.58,218.64,218.42,218.48,18280.0,199.867,199.9219,199.7207,199.7756,18280.0
2021-06-28 10:50:00,218.48,218.64,218.4,218.5,11417.0,199.7756,199.9219,199.7024,199.7939,11417.0
2021-06-28 10:55:00,218.5,218.97,218.5,218.87,12155.0,199.7939,200.2236,199.7939,200.1322,12155.0
2021-06-28 11:00:00,218.87,218.91,218.46,218.73,21293.0,200.1322,200.1688,199.7573,200.0042,21293.0
2021-06-28 11:05:00,218.74,218.86,218.63,218.66,14185.0,200.0133,200.1231,199.9127,199.9402,14185.0
2021-06-28 11:10:00,218.65,218.65,218.26,218.43,10345.0,199.931,199.931,199.5744,199.7299,10345.0
2021-06-28 11:15:00,218.4,218.43,218.18,218.31,10205.0,199.7024,199.7299,199.5013,199.6201,10205.0
2021-06-28 11:20:00,218.34,218.42,218.21,218.35,6129.0,199.6476,199.7207,199.5287,199.6567,6129.0
2021-06-28 11:25:00,218.34,218.42,218.12,218.31,10291.0,199.6476,199.7207,199.4464,199.6201,10291.0
2021-06-28 11:30:00,218.26,218.39,218.21,218.33,5082.0,199.5744,199.6933,199.5287,199.6384,5082.0
2021-06-28 11:35:00,218.34,218.61,218.31,218.59,12376.0,199.6476,199.8945,199.6201,199.8762,12376.0
2021-06-28 11:40:00,218.59,218.81,218.55,218.78,5189.0,199.8762,200.0773,199.8396,200.0499,5189.0
2021-06-28 11:45:00,218.78,218.99,218.72,218.95,8150.0,200.0499,200.2419,199.995,200.2054,8150.0
2021-06-28 11:50:00,218.94,219.18,218.89,219.15,9392.0,200.1962,200.4157,200.1505,200.3882,9392.0
2021-06-28 11:55:00,219.17,219.55,219.16,219.52,10600.0,200.4065,200.754,200.3974,200.7266,10600.0
2021-06-28 12:00:00,219.67,219.7,219.53,219.67,8261.0,200.8637,200.8911,200.7357,200.8637,8261.0
2021-06-28 12:05:00,219.65,219.69,219.51,219.68,13245.0,200.8454,200.882,200.7174,200.8729,13245.0
2021-06-28 12:10:00,219.7,219.7,219.49,219.54,6694.0,200.8911,200.8911,200.6991,200.7448,6694.0
2021-06-28 12:15:00,219.53,219.53,219.29,219.33,8059.0,200.7357,200.7357,200.5162,200.5528,8059.0
2021-06-28 12:20:00,219.3,219.33,219.03,219.03,6586.0,200.5254,200.5528,200.2785,200.2785,6586.0
2021-06-28 12:25:00,219.03,219.15,218.9,218.96,5536.0,200.2785,200.3882,200.1596,200.2145,5536.0
2021-06-28 12:30:00,219.01,219.21,218.95,219.19,6044.0,200.2602,200.4431,200.2054,200.4248,6044.0
2021-06-28 12:35:00,219.19,219.19,218.89,218.9,8380.0,200.4248,200.4248,200.1505,200.1596,8380.0
2021-06-28 12:40:00,218.9,219.03,218.88,218.88,7095.0,200.1596,200.2785,200.1413,200.1413,7095.0
2021-06-28 12:45:00,218.89,218.95,218.8,218.92,7359.0,200.1505,200.2054,200.0682,200.1779,7359.0
2021-06-28 12:50:00,218.91,219.01,218.91,218.98,6207.0,200.1688,200.2602,200.1688,200.2328,6207.0
2021-06-28 12:55:00,218.95,219.01,218.84,218.87,4753.0,200.2054,200.2602,200.1048,200.1322,4753.0
2021-06-28 13:00:00,218.89,219.0,218.87,218.91,7470.0,200.1505,200.2511,200.1322,200.1688,7470.0
2021-06-28 13:05:00,218.92,219.1,218.8,218.92,10112.0,200.1779,200.3425,200.0682,200.1779,10112.0
2021-06-28 13:10:00,218.91,218.91,218.78,218.85,7119.0,200.1688,200.1688,200.0499,200.1139,7119.0
2021-06-28 13:15:00,218.83,219.08,218.82,219.08,7659.0,200.0956,200.3242,200.0865,200.3242,7659.0
2021-06-28 13:20:00,219.12,219.17,219.08,219.09,6427.0,200.3608,200.4065,200.3242,200.3334,6427.0
2021-06-28 13:25:00,219.12,219.17,218.99,219.17,8002.0,200.3608,200.4065,200.2419,200.4065,8002.0
2021-06-28 13:30:00,219.14,219.21,219.07,219.15,6596.0,200.3791,200.4431,200.3151,200.3882,6596.0
2021-06-28 13:35:00,219.15,219.24,219.09,219.18,12607.0,200.3882,200.4705,200.3334,200.4157,12607.0
2021-06-28 13:40:00,219.21,219.31,219.17,219.24,5466.0,200.4431,200.5345,200.4065,200.4705,5466.0
2021-06-28 13:45:00,219.22,219.47,219.15,219.47,9127.0,200.4522,200.6808,200.3882,200.6808,9127.0
2021-06-28 13:50:00,219.48,219.55,219.46,219.47,5478.0,200.69,200.754,200.6717,200.6808,5478.0
2021-06-28 13:55:00,219.46,219.59,219.44,219.56,6862.0,200.6717,200.7906,200.6534,200.7631,6862.0
2021-06-28 14:00:00,219.56,219.78,219.54,219.63,9208.0,200.7631,200.9643,200.7448,200.8271,9208.0
2021-06-28 14:05:00,219.66,219.66,219.5,219.5,8364.0,200.8546,200.8546,200.7083,200.7083,8364.0
2021-06-28 14:10:00,219.5,219.53,219.42,219.42,17428.0,200.7083,200.7357,200.6351,200.6351,17428.0
2021-06-28 14:15:00,219.47,219.71,219.46,219.58,6445.0,200.6808,200.9003,200.6717,200.7814,6445.0
2021-06-28 14:20:00,219.61,219.69,219.51,219.6,21953.0,200.8088,200.882,200.7174,200.7997,21953.0
2021-06-28 14:25:00,219.62,219.62,219.49,219.52,18179.0,200.818,200.818,200.6991,200.7266,18179.0
2021-06-28 14:30:00,219.53,219.6,219.45,219.55,13879.0,200.7357,200.7997,200.6625,200.754,13879.0
2021-06-28 14:35:00,219.52,219.68,219.51,219.59,23944.0,200.7266,200.8729,200.7174,200.7906,23944.0
2021-06-28 14:40:00,219.58,219.58,219.41,219.43,7206.0,200.7814,200.7814,200.626,200.6443,7206.0
2021-06-28 14:45:00,219.42,219.48,219.35,219.45,8153.0,200.6351,200.69,200.5711,200.6625,8153.0
2021-06-28 14:50:00,219.45,219.48,219.17,219.21,9195.0,200.6625,200.69,200.4065,200.4431,9195.0
2021-06-28 14:55:00,219.22,219.26,218.96,218.96,8313.0,200.4522,200.4888,200.2145,200.2145,8313.0
2021-06-28 15:00:00,218.95,219.17,218.89,218.92,12267.0,200.2054,200.4065,200.1505,200.1779,12267.0
2021-06-28 15:05:00,218.93,218.94,218.77,218.83,5749.0,200.1871,200.1962,200.0408,200.0956,5749.0
2021-06-28 15:10:00,218.81,218.9,218.69,218.85,14655.0,200.0773,200.1596,199.9676,200.1139,14655.0
2021-06-28 15:15:00,218.84,218.93,218.72,218.81,18094.0,200.1048,200.1871,199.995,200.0773,18094.0
2021-06-28 15:20:00,218.83,219.05,218.81,218.95,26455.0,200.0956,200.2968,200.0773,200.2054,26455.0
2021-06-28 15:25:00,218.97,219.02,218.86,218.87,13842.0,200.2236,200.2694,200.1231,200.1322,13842.0
2021-06-28 15:30:00,218.91,218.92,218.62,218.65,17299.0,200.1688,200.1779,199.9036,199.931,17299.0
2021-06-28 15:35:00,218.65,218.81,218.56,218.75,36696.0,199.931,200.0773,199.8487,200.0225,36696.0
2021-06-28 15:40:00,218.73,218.96,218.72,218.86,28277.0,200.0042,200.2145,199.995,200.1231,28277.0
2021-06-28 15:45:00,218.86,218.95,218.8,218.85,28875.0,200.1231,200.2054,200.0682,200.1139,28875.0
2021-06-28 15:50:00,218.83,219.03,218.83,218.86,46203.0,200.0956,200.2785,200.0956,200.1231,46203.0
2021-06-28 15:55:00,218.87,219.13,218.75,219.12,85478.0,200.1322,200.3699,200.0225,200.3608,85478.0
2021-06-29 09:30:00,219.89,220.3,219.6,219.85,63905.0,201.0649,201.4398,200.7997,201.0283,63905.0
2021-06-29 09:35:00,219.85,220.37,219.58,220.08,49615.0,201.0283,201.5038,200.7814,201.2386,49615.0
2021-06-29 09:40:00,220.02,220.16,219.05,219.4,60092.0,201.1837,201.3118,200.2968,200.6168,60092.0
2021-06-29 09:45:00,219.41,220.19,219.4,220.19,22050.0,200.626,201.3392,200.6168,201.3392,22050.0
2021-06-29 09:50:00,220.19,220.36,219.32,219.38,38329.0,201.3392,201.4946,200.5437,200.5985,38329.0
2021-06-29 09:55:00,219.35,219.81,219.31,219.81,40451.0,200.5711,200.9917,200.5345,200.9917,40451.0
2021-06-29 10:00:00,219.89,220.13,219.45,220.13,26769.0,201.0649,201.2843,200.6625,201.2843,26769.0
2021-06-29 10:05:00,220.18,220.38,219.88,220.07,19855.0,201.33,201.5129,201.0557,201.2295,19855.0
2021-06-29 10:10:00,220.1,220.13,219.78,219.86,23468.0,201.2569,201.2843,200.9643,201.0374,23468.0
2021-06-29 10:15:00,219.86,220.0,219.71,219.96,21547.0,201.0374,201.1655,200.9003,201.1289,21547.0
2021-06-29 10:20:00,219.92,219.97,219.74,219.75,8470.0,201.0923,201.138,200.9277,200.9369,8470.0
2021-06-29 10:25:00,219.78,220.08,219.67,219.67,13878.0,200.9643,201.2386,200.8637,200.8637,13878.0
2021-06-29 10:30:00,219.67,220.03,219.67,219.81,18185.0,200.8637,201.1929,200.8637,200.9917,18185.0
2021-06-29 10:35:00,219.81,219.82,219.25,219.39,12256.0,200.9917,201.0009,200.4797,200.6077,12256.0
2021-06-29 10:40:00,219.33,219.54,219.23,219.28,8745.0,200.5528,200.7448,200.4614,200.5071,8745.0
2021-06-29 10:45:00,219.31,219.34,219.08,219.09,12717.0,200.5345,200.562,200.3242,200.3334,12717.0
2021-06-29 10:50:00,219.09,219.29,218.99,219.24,12273.0,200.3334,200.5162,200.2419,200.4705,12273.0
2021-06-29 10:55:00,219.35,219.35,219.0,219.11,14943.0,200.5711,200.5711,200.2511,200.3517,14943.0
2021-06-29 11:00:00,219.14,219.25,218.76,218.97,9704.0,200.3791,200.4797,200.0316,200.2236,9704.0
2021-06-29 11:05:00,218.97,218.99,218.81,218.88,11769.0,200.2236,200.2419,200.0773,200.1413,11769.0
2021-06-29 11:10:00,218.85,219.11,218.76,219.06,18702.0,200.1139,200.3517,200.0316,200.3059,18702.0
2021-06-29 11:15:00,219.07,219.19,218.95,219.09,13084.0,200.3151,200.4248,200.2054,200.3334,13084.0
2021-06-29 11:20:00,219.05,219.33,218.95,219.08,22615.0,200.2968,200.5528,200.2054,200.3242,22615.0
2021-06-29 11:25:00,219.11,219.12,218.9,219.03,14102.0,200.3517,200.3608,200.1596,200.2785,14102.0
2021-06-29 11:30:00,218.95,218.95,218.57,218.77,9969.0,200.2054,200.2054,199.8579,200.0408,9969.0
2021-06-29 11:35:00,218.77,218.94,218.46,218.6,27085.0,200.0408,200.1962,199.7573,199.8853,27085.0
2021-06-29 11:40:00,218.62,218.86,218.5,218.58,11792.0,199.9036,200.1231,199.7939,199.867,11792.0
2021-06-29 11:45:00,218.69,218.94,218.59,218.67,9921.0,199.9676,200.1962,199.8762,199.9493,9921.0
2021-06-29 11:50:00,218.69,218.99,218.56,218.7,13466.0,199.9676,200.2419,199.8487,199.9768,13466.0
2021-06-29 11:55:00,218.78,218.91,218.69,218.89,12062.0,200.0499,200.1688,199.9676,200.1505,12062.0
2021-06-29 12:00:00,218.84,218.96,218.73,218.92,12372.0,200.1048,200.2145,200.0042,200.1779,12372.0
2021-06-29 12:05:00,218.91,218.99,218.78,218.9,11452.0,200.1688,200.2419,200.0499,200.1596,11452.0
2021-06-29 12:10:00,218.91,219.12,218.82,219.03,14310.0,200.1688,200.3608,200.0865,200.2785,14310.0
2021-06-29 12:15:00,219.01,219.15,218.93,219.08,6964.0,200.2602,200.3882,200.1871,200.3242,6964.0
2021-06-29 12:20:00,219.05,219.09,218.94,219.02,8964.0,200.2968,200.3334,200.1962,200.2694,8964.0
2021-06-29 12:25:00,219.1,219.26,219.04,219.21,10563.0,200.3425,200.4888,200.2876,200.4431,10563.0
2021-06-29 12:30:00,219.17,219.25,219.1,219.24,8415.0,200.4065,200.4797,200.3425,200.4705,8415.0
2021-06-29 12:35:00,219.2,219.3,219.08,219.24,12240.0,200.4339,200.5254,200.3242,200.4705,12240.0
2021-06-29 12:40:00,219.28,219.3,219.08,219.13,6424.0,200.5071,200.5254,200.3242,200.3699,6424.0
2021-06-29 12:45:00,219.18,219.31,219.11,219.3,6164.0,200.4157,200.5345,200.3517,200.5254,6164.0
2021-06-29 12:50:00,219.23,219.26,219.17,219.25,6913.0,200.4614,200.4888,200.4065,200.4797,6913.0
2021-06-29 12:55:00,219.25,219.3,219.13,219.23,7881.0,200.4797,200.5254,200.3699,200.4614,7881.0
2021-06-29 13:00:00,219.27,219.28,219.04,219.06,6051.0,200.498,200.5071,200.2876,200.3059,6051.0
2021-06-29 13:05:00,219.06,219.11,218.84,218.9,6989.0,200.3059,200.3517,200.1048,200.1596,6989.0
2021-06-29 13:10:00,218.9,219.15,218.88,219.15,6369.0,200.1596,200.3882,200.1413,200.3882,6369.0
2021-06-29 13:15:00,219.15,219.15,218.99,219.05,6606.0,200.3882,200.3882,200.2419,200.2968,6606.0
2021-06-29 13:20:00,219.04,219.04,218.88,218.93,6092.0,200.2876,200.2876,200.1413,200.1871,6092.0
2021-06-29 13:25:00,218.95,219.05,218.76,218.76,6184.0,200.2054,200.2968,200.0316,200.0316,6184.0
2021-06-29 13:30:00,218.81,218.89,218.72,218.75,5843.0,200.0773,200.1505,199.995,200.0225,5843.0
2021-06-29 13:35:00,218.83,218.86,218.69,218.75,7630.0,200.0956,200.1231,199.9676,200.0225,7630.0
2021-06-29 13:40:00,218.73,218.78,218.57,218.59,8228.0,200.0042,200.0499,199.8579,199.8762,8228.0
2021-06-29 13:45:00,218.61,218.75,218.55,218.6,13115.0,199.8945,200.0225,199.8396,199.8853,13115.0
2021-06-29 13:50:00,218.65,218.72,218.59,218.68,14077.0,199.931,199.995,199.8762,199.9585,14077.0
2021-06-29 13:55:00,218.67,218.78,218.65,218.74,16599.0,199.9493,200.0499,199.931,200.0133,16599.0
2021-06-29 14:00:00,218.7,218.88,218.63,218.88,8314.0,199.9768,200.1413,199.9127,200.1413,8314.0
2021-06-29 14:05:00,218.88,218.88,218.66,218.71,17389.0,200.1413,200.1413,199.9402,199.9859,17389.0
2021-06-29 14:10:00,218.71,218.73,218.49,218.49,16121.0,199.9859,200.0042,199.7847,199.7847,16121.0
2021-06-29 14:15:00,218.49,218.6,218.49,218.54,8167.0,199.7847,199.8853,199.7847,199.8305,8167.0
2021-06-29 14:20:00,218.54,218.69,218.48,218.48,8040.0,199.8305,199.9676,199.7756,199.7756,8040.0
2021-06-29 14:25:00,218.44,218.49,218.23,218.3,21618.0,199.739,199.7847,199.547,199.611,21618.0
2021-06-29 14:30:00,218.29,218.35,218.1,218.1,10692.0,199.6019,199.6567,199.4281,199.4281,10692.0
2021-06-29 14:35:00,218.12,218.25,218.09,218.14,22396.0,199.4464,199.5653,199.419,199.4647,22396.0
2021-06-29 14:40:00,218.16,218.17,218.0,218.0,10553.0,199.483,199.4921,199.3367,199.3367,10553.0
2021-06-29 14:45:00,218.0,218.11,217.95,218.02,5488.0,199.3367,199.4373,199.291,199.355,5488.0
2021-06-29 14:50:00,218.02,218.16,217.97,218.15,10572.0,199.355,199.483,199.3093,199.4738,10572.0
2021-06-29 14:55:00,218.17,218.25,218.06,218.19,10622.0,199.4921,199.5653,199.3915,199.5104,10622.0
2021-06-29 15:00:00,218.17,218.19,218.04,218.1,10641.0,199.4921,199.5104,199.3733,199.4281,10641.0
2021-06-29 15:05:00,218.08,218.24,218.07,218.17,12296.0,199.4098,199.5561,199.4007,199.4921,12296.0
2021-06-29 15:10:00,218.15,218.56,218.15,218.52,11646.0,199.4738,199.8487,199.4738,199.8122,11646.0
2021-06-29 15:15:00,218.5,218.67,218.45,218.51,11648.0,199.7939,199.9493,199.7482,199.803,11648.0
2021-06-29 15:20:00,218.49,218.61,218.48,218.54,11496.0,199.7847,199.8945,199.7756,199.8305,11496.0
2021-06-29 15:25:00,218.55,218.86,218.51,218.74,13883.0,199.8396,200.1231,199.803,200.0133,13883.0
2021-06-29 15:30:00,218.74,218.77,218.57,218.68,15116.0,200.0133,200.0408,199.8579,199.9585,15116.0
2021-06-29 15:35:00,218.6,218.68,218.5,218.65,17863.0,199.8853,199.9585,199.7939,199.931,17863.0
2021-06-29 15:40:00,218.64,218.7,218.54,218.57,18771.0,199.9219,199.9768,199.8305,199.8579,18771.0
2021-06-29 15:45:00,218.59,218.67,218.45,218.45,21522.0,199.8762,199.9493,199.7482,199.7482,21522.0
2021-06-29 15:50:00,218.41,218.78,218.37,218.74,32120.0,199.7116,200.0499,199.675,200.0133,32120.0
2021-06-29 15:55:00,218.75,218.88,218.58,218.6,81116.0,200.0225,200.1413,199.867,199.8853,81116.0
2021-06-30 09:30:00,218.54,219.18,217.83,218.96,97253.0,199.8305,200.4157,199.1812,200.2145,97253.0
2021-06-30 09:35:00,218.95,219.51,218.94,219.06,25559.0,200.2054,200.7174,200.1962,200.3059,25559.0
2021-06-30 09:40:00,219.16,219.66,219.07,219.27,17219.0,200.3974,200.8546,200.3151,200.498,17219.0
2021-06-30 09:45:00,219.15,219.72,219.03,219.67,19889.0,200.3882,200.9094,200.2785,200.8637,19889.0
2021-06-30 09:50:00,219.69,219.86,219.35,219.38,34565.0,200.882,201.0374,200.5711,200.5985,34565.0
2021-06-30 09:55:00,219.35,219.46,219.23,219.26,18605.0,200.5711,200.6717,200.4614,200.4888,18605.0
2021-06-30 10:00:00,219.29,219.56,219.09,219.17,23402.0,200.5162,200.7631,200.3334,200.4065,23402.0
2021-06-30 10:05:00,219.27,219.79,219.07,219.5,50761.0,200.498,200.9734,200.3151,200.7083,50761.0
2021-06-30 10:10:00,219.52,220.02,219.5,219.87,35744.0,200.7266,201.1837,200.7083,201.0466,35744.0
2021-06-30 10:15:00,219.9,220.22,219.87,220.13,14467.0,201.074,201.3666,201.0466,201.2843,14467.0
2021-06-30 10:20:00,220.17,220.73,220.11,220.56,13196.0,201.3209,201.833,201.266,201.6775,13196.0
2021-06-30 10:25:00,220.55,220.67,220.16,220.3,38505.0,201.6684,201.7781,201.3118,201.4398,38505.0
2021-06-30 10:30:00,220.34,220.39,220.15,220.23,14367.0,201.4764,201.5221,201.3026,201.3758,14367.0
2021-06-30 10:35:00,220.25,220.35,220.06,220.11,9633.0,201.3941,201.4855,201.2203,201.266,9633.0
2021-06-30 10:40:00,220.08,220.25,219.95,220.06,23467.0,201.2386,201.3941,201.1197,201.2203,23467.0
2021-06-30 10:45:00,220.06,220.61,220.06,220.56,34221.0,201.2203,201.7232,201.2203,201.6775,34221.0
2021-06-30 10:50:00,220.54,220.54,220.06,220.1,7120.0,201.6592,201.6592,201.2203,201.2569,7120.0
2021-06-30 10:55:00,220.12,220.23,219.93,219.96,9466.0,201.2752,201.3758,201.1015,201.1289,9466.0
2021-06-30 11:00:00,220.02,220.03,219.62,219.74,9429.0,201.1837,201.1929,200.818,200.9277,9429.0
2021-06-30 11:05:00,219.72,219.85,219.64,219.8,31111.0,200.9094,201.0283,200.8363,200.9826,31111.0
2021-06-30 11:10:00,219.83,219.83,219.5,219.61,12627.0,201.01,201.01,200.7083,200.8088,12627.0
2021-06-30 11:15:00,219.61,219.61,219.23,219.42,67448.0,200.8088,200.8088,200.4614,200.6351,67448.0
2021-06-30 11:20:00,219.47,219.68,219.37,219.52,6672.0,200.6808,200.8729,200.5894,200.7266,6672.0
2021-06-30 11:25:00,219.49,219.49,219.03,219.14,4672.0,200.6991,200.6991,200.2785,200.3791,4672.0
2021-06-30 11:30:00,219.1,219.26,218.99,219.07,10664.0,200.3425,200.4888,200.2419,200.3151,10664.0
2021-06-30 11:35:00,219.08,219.27,218.88,218.9,10818.0,200.3242,200.498,200.1413,200.1596,10818.0
2021-06-30 11:40:00,218.96,219.22,218.88,219.22,10860.0,200.2145,200.4522,200.1413,200.4522,10860.0
2021-06-30 11:45:00,219.15,219.15,218.78,218.79,9501.0,200.3882,200.3882,200.0499,200.059,9501.0
2021-06-30 11:50:00,218.83,218.9,218.67,218.67,10027.0,200.0956,200.1596,199.9493,199.9493,10027.0
2021-06-30 11:55:00,218.66,218.72,218.34,218.34,17852.0,199.9402,199.995,199.6476,199.6476,17852.0
2021-06-30 12:00:00,218.34,218.64,218.21,218.24,21427.0,199.6476,199.9219,199.5287,199.5561,21427.0
2021-06-30 12:05:00,218.33,218.41,218.17,218.17,25810.0,199.6384,199.7116,199.4921,199.4921,25810.0
2021-06-30 12:10:00,218.21,218.35,218.0,218.0,9973.0,199.5287,199.6567,199.3367,199.3367,9973.0
2021-06-30 12:15:00,217.97,218.06,217.79,217.94,32124.0,199.3093,199.3915,199.1447,199.2818,32124.0
2021-06-30 12:20:00,217.99,218.12,217.77,218.12,18288.0,199.3275,199.4464,199.1264,199.4464,18288.0
2021-06-30 12:25:00,218.14,218.49,218.03,218.43,18401.0,199.4647,199.7847,199.3641,199.7299,18401.0
2021-06-30 12:30:00,218.41,218.69,218.41,218.69,7678.0,199.7116,199.9676,199.7116,199.9676,7678.0
2021-06-30 12:35:00,218.73,218.86,218.65,218.84,11044.0,200.0042,200.1231,199.931,200.1048,11044.0
2021-06-30 12:40:00,218.84,219.03,218.79,218.97,10563.0,200.1048,200.2785,200.059,200.2236,10563.0
2021-06-30 12:45:00,218.91,219.14,218.87,218.94,9197.0,200.1688,200.3791,200.1322,200.1962,9197.0
2021-06-30 12:50:00,218.99,219.35,218.98,219.35,8131.0,200.2419,200.5711,200.2328,200.5711,8131.0
2021-06-30 12:55:00,219.34,219.34,219.17,219.23,16305.0,200.562,200.562,200.4065,200.4614,16305.0
2021-06-30 13:00:00,219.23,219.23,219.0,219.08,6900.0,200.4614,200.4614,200.2511,200.3242,6900.0
2021-06-30 13:05:00,219.04,219.17,219.0,219.16,3224.0,200.2876,200.4065,200.2511,200.3974,3224.0
2021-06-30 13:10:00,219.17,219.18,218.87,218.87,9283.0,200.4065,200.4157,200.1322,200.1322,9283.0
2021-06-30 13:15:00,218.84,218.85,218.71,218.81,7781.0,200.1048,200.1139,199.9859,200.0773,7781.0
2021-06-30 13:20:00,218.76,219.06,218.76,219.0,9905.0,200.0316,200.3059,200.0316,200.2511,9905.0
2021-06-30 13:25:00,219.01,219.05,218.9,219.01,9367.0,200.2602,200.2968,200.1596,200.2602,9367.0
2021-06-30 13:30:00,219.03,219.06,218.96,219.0,11625.0,200.2785,200.3059,200.2145,200.2511,11625.0
2021-06-30 13:35:00,219.03,219.14,218.94,219.12,33323.0,200.2785,200.3791,200.1962,200.3608,33323.0
2021-06-30 13:40:00,219.1,219.33,219.1,219.28,10047.0,200.3425,200.5528,200.3425,200.5071,10047.0
2021-06-30 13:45:00,219.26,219.3,218.96,219.21,9851.0,200.4888,200.5254,200.2145,200.4431,9851.0
2021-06-30 13:50:00,219.24,219.3,219.14,219.25,10234.0,200.4705,200.5254,200.3791,200.4797,10234.0
2021-06-30 13:55:00,219.27,219.32,219.22,219.28,4770.0,200.498,200.5437,200.4522,200.5071,4770.0
2021-06-30 14:00:00,219.3,219.4,219.22,219.4,5288.0,200.5254,200.6168,200.4522,200.6168,5288.0
2021-06-30 14:05:00,219.4,219.48,219.25,219.47,8778.0,200.6168,200.69,200.4797,200.6808,8778.0
2021-06-30 14:10:00,219.39,219.49,219.25,219.49,11428.0,200.6077,200.6991,200.4797,200.6991,11428.0
2021-06-30 14:15:00,219.49,219.68,219.4,219.47,10675.0,200.6991,200.8729,200.6168,200.6808,10675.0
2021-06-30 14:20:00,219.51,219.66,219.47,219.62,7997.0,200.7174,200.8546,200.6808,200.818,7997.0
2021-06-30 14:25:00,219.65,219.87,219.59,219.82,13915.0,200.8454,201.0466,200.7906,201.0009,13915.0
2021-06-30 14:30:00,219.82,219.87,219.59,219.69,9195.0,201.0009,201.0466,200.7906,200.882,9195.0
2021-06-30 14:35:00,219.68,219.83,219.55,219.59,9324.0,200.8729,201.01,200.754,200.7906,9324.0
2021-06-30 14:40:00,219.61,219.68,219.56,219.66,8448.0,200.8088,200.8729,200.7631,200.8546,8448.0
2021-06-30 14:45:00,219.64,219.67,219.53,219.56,7833.0,200.8363,200.8637,200.7357,200.7631,7833.0
2021-06-30 14:50:00,219.5,219.58,219.41,219.45,7907.0,200.7083,200.7814,200.626,200.6625,7907.0
2021-06-30 14:55:00,219.51,219.67,219.51,219.63,7365.0,200.7174,200.8637,200.7174,200.8271,7365.0
2021-06-30 15:00:00,219.64,219.75,219.57,219.71,7259.0,200.8363,200.9369,200.7723,200.9003,7259.0
2021-06-30 15:05:00,219.75,219.75,219.54,219.58,10573.0,200.9369,200.9369,200.7448,200.7814,10573.0
2021-06-30 15:10:00,219.62,219.88,219.62,219.72,20126.0,200.818,201.0557,200.818,200.9094,20126.0
2021-06-30 15:15:00,219.72,219.83,219.6,219.61,6854.0,200.9094,201.01,200.7997,200.8088,6854.0
2021-06-30 15:20:00,219.66,219.86,219.66,219.82,9215.0,200.8546,201.0374,200.8546,201.0009,9215.0
2021-06-30 15:25:00,219.8,219.92,219.8,219.85,10726.0,200.9826,201.0923,200.9826,201.0283,10726.0
2021-06-30 15:30:00,219.84,220.04,219.8,220.0,19936.0,201.0192,201.202,200.9826,201.1655,19936.0
2021-06-30 15:35:00,220.0,220.09,219.9,219.99,27700.0,201.1655,201.2478,201.074,201.1563,27700.0
2021-06-30 15:40:00,219.98,220.03,219.7,219.86,36421.0,201.1472,201.1929,200.8911,201.0374,36421.0
2021-06-30 15:45:00,219.86,219.9,219.71,219.75,35425.0,201.0374,201.074,200.9003,200.9369,35425.0
2021-06-30 15:50:00,219.72,219.97,219.58,219.9,63749.0,200.9094,201.138,200.7814,201.074,63749.0
2021-06-30 15:55:00,219.9,220.23,219.87,219.88,153450.0,201.074,201.3758,201.0466,201.0557,153450.0
2021-07-01 09:30:00,221.52,222.19,221.31,221.81,58481.0,202.5553,203.168,202.3633,202.8205,58481.0
2021-07-01 09:35:00,221.82,221.97,221.32,221.66,24831.0,202.8296,202.9668,202.3725,202.6833,24831.0
2021-07-01 09:40:00,221.54,221.86,221.48,221.84,18075.0,202.5736,202.8662,202.5188,202.8479,18075.0
2021-07-01 09:45:00,221.85,221.92,221.4,221.45,36349.0,202.8571,202.9211,202.4456,202.4913,36349.0
2021-07-01 09:50:00,221.44,221.82,221.31,221.81,28202.0,202.4822,202.8296,202.3633,202.8205,28202.0
2021-07-01 09:55:00,221.92,221.92,221.53,221.69,21143.0,202.9211,202.9211,202.5645,202.7108,21143.0
2021-07-01 10:00:00,221.74,221.78,221.42,221.6,20263.0,202.7565,202.7931,202.4639,202.6285,20263.0
2021-07-01 10:05:00,221.59,222.12,221.52,222.07,21551.0,202.6193,203.104,202.5553,203.0582,21551.0
2021-07-01 10:10:00,222.13,222.28,222.04,222.21,15145.0,203.1131,203.2503,203.0308,203.1863,15145.0
2021-07-01 10:15:00,222.19,222.67,222.13,222.62,28249.0,203.168,203.6069,203.1131,203.5612,28249.0
2021-07-01 10:20:00,222.6,222.68,222.18,222.21,13826.0,203.5429,203.616,203.1588,203.1863,13826.0
2021-07-01 10:25:00,222.22,222.4,222.09,222.22,10351.0,203.1954,203.36,203.0765,203.1954,10351.0
2021-07-01 10:30:00,222.25,222.31,222.08,222.27,25915.0,203.2228,203.2777,203.0674,203.2411,25915.0
2021-07-01 10:35:00,222.3,222.5,222.05,222.49,20147.0,203.2686,203.4514,203.04,203.4423,20147.0
2021-07-01 10:40:00,222.45,222.79,222.42,222.68,18741.0,203.4057,203.7166,203.3783,203.616,18741.0
2021-07-01 10:45:00,222.64,222.72,222.5,222.67,18007.0,203.5794,203.6526,203.4514,203.6069,18007.0
2021-07-01 10:50:00,222.65,223.04,222.63,222.96,15878.0,203.5886,203.9452,203.5703,203.872,15878.0
2021-07-01 10:55:00,223.01,223.12,222.81,222.84,16854.0,203.9178,204.0184,203.7349,203.7623,16854.0
2021-07-01 11:00:00,222.86,223.16,222.61,223.12,29966.0,203.7806,204.0549,203.552,204.0184,29966.0
2021-07-01 11:05:00,223.12,223.45,223.05,223.23,16451.0,204.0184,204.3201,203.9543,204.1189,16451.0
2021-07-01 11:10:00,223.2,223.39,223.14,223.23,12647.0,204.0915,204.2652,204.0366,204.1189,12647.0
2021-07-01 11:15:00,223.2,223.35,223.02,223.16,21390.0,204.0915,204.2287,203.9269,204.0549,21390.0
2021-07-01 11:20:00,223.18,223.31,223.04,223.28,9360.0,204.0732,204.1921,203.9452,204.1647,9360.0
2021-07-01 11:25:00,223.26,223.47,223.17,223.38,18783.0,204.1464,204.3384,204.0641,204.2561,18783.0
2021-07-01 11:30:00,223.36,223.37,223.01,223.21,13714.0,204.2378,204.2469,203.9178,204.1006,13714.0
2021-07-01 11:35:00,223.24,223.28,223.0,223.23,9110.0,204.1281,204.1647,203.9086,204.1189,9110.0
2021-07-01 11:40:00,223.25,223.27,223.07,223.07,13113.0,204.1372,204.1555,203.9726,203.9726,13113.0
2021-07-01 11:45:00,223.06,223.09,222.82,222.97,11581.0,203.9635,203.9909,203.744,203.8812,11581.0
2021-07-01 11:50:00,223.02,223.16,223.0,223.03,14350.0,203.9269,204.0549,203.9086,203.9361,14350.0
2021-07-01 11:55:00,223.02,223.02,222.68,222.84,10620.0,203.9269,203.9269,203.616,203.7623,10620.0
2021-07-01 12:00:00,222.88,223.17,222.88,223.17,5561.0,203.7989,204.0641,203.7989,204.0641,5561.0
2021-07-01 12:05:00,223.16,223.16,222.96,223.0,11635.0,204.0549,204.0549,203.872,203.9086,11635.0
2021-07-01 12:10:00,223.0,223.04,222.91,222.97,10343.0,203.9086,203.9452,203.8263,203.8812,10343.0
2021-07-01 12:15:00,222.96,223.05,222.91,223.02,17078.0,203.872,203.9543,203.8263,203.9269,17078.0
2021-07-01 12:20:00,223.01,223.02,222.89,222.96,14329.0,203.9178,203.9269,203.808,203.872,14329.0
2021-07-01 12:25:00,222.98,223.03,222.94,222.99,10399.0,203.8903,203.9361,203.8538,203.8995,10399.0
2021-07-01 12:30:00,222.96,223.07,222.89,223.06,8707.0,203.872,203.9726,203.808,203.9635,8707.0
2021-07-01 12:35:00,223.06,223.1,223.0,223.09,10692.0,203.9635,204.0001,203.9086,203.9909,10692.0
2021-07-01 12:40:00,223.11,223.21,223.04,223.04,13364.0,204.0092,204.1006,203.9452,203.9452,13364.0
2021-07-01 12:45:00,223.01,223.06,222.91,222.99,10438.0,203.9178,203.9635,203.8263,203.8995,10438.0
2021-07-01 12:50:00,222.97,223.1,222.95,222.98,11781.0,203.8812,204.0001,203.8629,203.8903,11781.0
2021-07-01 12:55:00,222.99,223.14,222.99,223.11,11956.0,203.8995,204.0366,203.8995,204.0092,11956.0
2021-07-01 13:00:00,223.11,223.18,223.06,223.15,10646.0,204.0092,204.0732,203.9635,204.0458,10646.0
2021-07-01 13:05:00,223.17,223.32,223.15,223.31,15978.0,204.0641,204.2012,204.0458,204.1921,15978.0
2021-07-01 13:10:00,223.32,223.36,223.21,223.21,8289.0,204.2012,204.2378,204.1006,204.1006,8289.0
2021-07-01 13:15:00,223.21,223.45,223.19,223.38,11387.0,204.1006,204.3201,204.0824,204.2561,11387.0
2021-07-01 13:20:00,223.39,223.4,223.27,223.31,15946.0,204.2652,204.2744,204.1555,204.1921,15946.0
2021-07-01 13:25:00,223.33,223.45,223.31,223.38,13275.0,204.2104,204.3201,204.1921,204.2561,13275.0
2021-07-01 13:30:00,223.38,223.57,223.38,223.57,14814.0,204.2561,204.4298,204.2561,204.4298,14814.0
2021-07-01 13:35:00,223.59,223.67,223.49,223.62,15234.0,204.4481,204.5213,204.3567,204.4755,15234.0
2021-07-01 13:40:00,223.6,223.62,223.46,223.53,12936.0,204.4573,204.4755,204.3292,204.3933,12936.0
2021-07-01 13:45:00,223.5,223.58,223.45,223.48,20276.0,204.3658,204.439,204.3201,204.3475,20276.0
2021-07-01 13:50:00,223.5,223.61,223.41,223.47,17742.0,204.3658,204.4664,204.2835,204.3384,17742.0
2021-07-01 13:55:00,223.48,223.51,223.37,223.4,11916.0,204.3475,204.375,204.2469,204.2744,11916.0
2021-07-01 14:00:00,223.4,223.42,223.22,223.4,11873.0,204.2744,204.2927,204.1098,204.2744,11873.0
2021-07-01 14:05:00,223.39,223.39,223.08,223.11,17448.0,204.2652,204.2652,203.9818,204.0092,17448.0
2021-07-01 14:10:00,223.13,223.17,223.08,223.08,11464.0,204.0275,204.0641,203.9818,203.9818,11464.0
2021-07-01 14:15:00,223.07,223.24,223.05,223.17,11395.0,203.9726,204.1281,203.9543,204.0641,11395.0
2021-07-01 14:20:00,223.12,223.15,223.02,223.12,9662.0,204.0184,204.0458,203.9269,204.0184,9662.0
2021-07-01 14:25:00,223.12,223.17,222.96,223.01,13368.0,204.0184,204.0641,203.872,203.9178,13368.0
2021-07-01 14:30:00,223.01,223.06,222.98,223.04,10191.0,203.9178,203.9635,203.8903,203.9452,10191.0
2021-07-01 14:35:00,223.08,223.12,223.0,223.01,11887.0,203.9818,204.0184,203.9086,203.9178,11887.0
2021-07-01 14:40:00,222.98,223.24,222.97,223.24,8939.0,203.8903,204.1281,203.8812,204.1281,8939.0
2021-07-01 14:45:00,223.27,223.31,223.16,223.17,19150.0,204.1555,204.1921,204.0549,204.0641,19150.0
2021-07-01 14:50:00,223.17,223.31,223.15,223.19,10172.0,204.0641,204.1921,204.0458,204.0824,10172.0
2021-07-01 14:55:00,223.26,223.35,223.2,223.28,35964.0,204.1464,204.2287,204.0915,204.1647,35964.0
2021-07-01 15:00:00,223.27,223.35,223.23,223.31,35488.0,204.1555,204.2287,204.1189,204.1921,35488.0
2021-07-01 15:05:00,223.3,223.31,223.06,223.29,12461.0,204.1829,204.1921,203.9635,204.1738,12461.0
2021-07-01 15:10:00,223.34,223.48,223.27,223.48,8173.0,204.2195,204.3475,204.1555,204.3475,8173.0
2021-07-01 15:15:00,223.51,223.56,223.4,223.49,12177.0,204.375,204.4207,204.2744,204.3567,12177.0
2021-07-01 15:20:00,223.47,223.55,223.41,223.46,9778.0,204.3384,204.4115,204.2835,204.3292,9778.0
2021-07-01 15:25:00,223.47,223.64,223.45,223.61,10579.0,204.3384,204.4938,204.3201,204.4664,10579.0
2021-07-01 15:30:00,223.6,223.65,223.25,223.27,21657.0,204.4573,204.503,204.1372,204.1555,21657.0
2021-07-01 15:35:00,223.27,223.37,223.22,223.31,21364.0,204.1555,204.2469,204.1098,204.1921,21364.0
2021-07-01 15:40:00,223.32,223.59,223.31,223.58,20536.0,204.2012,204.4481,204.1921,204.439,20536.0
2021-07-01 15:45:00,223.55,223.55,223.21,223.32,24019.0,204.4115,204.4115,204.1006,204.2012,24019.0
2021-07-01 15:50:00,223.28,223.56,223.09,223.53,44171.0,204.1647,204.4207,203.9909,204.3933,44171.0
2021-07-01 15:55:00,223.51,223.57,223.24,223.55,86648.0,204.375,204.4298,204.1281,204.4115,86648.0
2021-07-02 09:30:00,224.1,224.2,223.69,223.74,39078.0,204.9145,205.0059,204.5396,204.5853,39078.0
2021-07-02 09:35:00,223.7,224.05,223.42,223.86,13677.0,204.5487,204.8687,204.2927,204.695,13677.0
2021-07-02 09:40:00,223.85,224.62,223.78,224.58,21692.0,204.6859,205.3899,204.6218,205.3534,21692.0
2021-07-02 09:45:00,224.72,225.07,224.57,224.85,32169.0,205.4814,205.8014,205.3442,205.6002,32169.0
2021-07-02 09:50:00,224.85,224.95,224.59,224.59,15334.0,205.6002,205.6917,205.3625,205.3625,15334.0
2021-07-02 09:55:00,224.5,224.64,224.28,224.49,12416.0,205.2802,205.4082,205.079,205.2711,12416.0
2021-07-02 10:00:00,224.56,224.62,224.42,224.53,14968.0,205.3351,205.3899,205.2071,205.3076,14968.0
2021-07-02 10:05:00,224.43,224.69,224.37,224.67,43051.0,205.2162,205.4539,205.1613,205.4357,43051.0
2021-07-02 10:10:00,224.67,224.92,224.63,224.67,20145.0,205.4357,205.6643,205.3991,205.4357,20145.0
2021-07-02 10:15:00,224.75,225.13,224.67,224.87,9416.0,205.5088,205.8563,205.4357,205.6185,9416.0
2021-07-02 10:20:00,224.81,225.18,224.77,225.0,13142.0,205.5637,205.902,205.5271,205.7374,13142.0
2021-07-02 10:25:00,225.08,225.13,224.86,225.0,9749.0,205.8106,205.8563,205.6094,205.7374,9749.0
2021-07-02 10:30:00,225.04,225.36,224.97,225.26,13399.0,205.774,206.0666,205.71,205.9751,13399.0
2021-07-02 10:35:00,225.3,225.5,225.13,225.13,11089.0,206.0117,206.1946,205.8563,205.8563,11089.0
2021-07-02 10:40:00,225.1,225.49,225.1,225.37,7158.0,205.8288,206.1855,205.8288,206.0757,7158.0
2021-07-02 10:45:00,225.32,225.52,225.28,225.48,11373.0,206.03,206.2129,205.9934,206.1763,11373.0
2021-07-02 10:50:00,225.48,225.71,225.29,225.71,17702.0,206.1763,206.3866,206.0026,206.3866,17702.0
2021-07-02 10:55:00,225.7,225.83,225.65,225.7,13389.0,206.3775,206.4963,206.3318,206.3775,13389.0
2021-07-02 11:00:00,225.71,225.73,225.37,225.38,9890.0,206.3866,206.4049,206.0757,206.0849,9890.0
2021-07-02 11:05:00,225.4,225.58,225.35,225.5,18537.0,206.1032,206.2677,206.0574,206.1946,18537.0
2021-07-02 11:10:00,225.52,225.72,225.52,225.72,11256.0,206.2129,206.3958,206.2129,206.3958,11256.0
2021-07-02 11:15:00,225.75,225.75,225.5,225.5,10196.0,206.4232,206.4232,206.1946,206.1946,10196.0
2021-07-02 11:20:00,225.46,225.75,225.45,225.75,10531.0,206.158,206.4232,206.1489,206.4232,10531.0
2021-07-02 11:25:00,225.75,225.92,225.61,225.92,23306.0,206.4232,206.5786,206.2952,206.5786,23306.0
2021-07-02 11:30:00,225.93,225.93,225.82,225.9,9866.0,206.5878,206.5878,206.4872,206.5604,9866.0
2021-07-02 11:35:00,225.92,225.92,225.39,225.43,14776.0,206.5786,206.5786,206.094,206.1306,14776.0
2021-07-02 11:40:00,225.4,225.62,225.39,225.53,7141.0,206.1032,206.3043,206.094,206.222,7141.0
2021-07-02 11:45:00,225.52,225.74,225.52,225.72,14033.0,206.2129,206.414,206.2129,206.3958,14033.0
2021-07-02 11:50:00,225.71,225.72,225.42,225.45,19113.0,206.3866,206.3958,206.1214,206.1489,19113.0
2021-07-02 11:55:00,225.45,225.57,225.45,225.5,4897.0,206.1489,206.2586,206.1489,206.1946,4897.0
2021-07-02 12:00:00,225.51,225.53,225.33,225.36,7479.0,206.2037,206.222,206.0391,206.0666,7479.0
2021-07-02 12:05:00,225.34,225.47,225.25,225.28,10137.0,206.0483,206.1672,205.966,205.9934,10137.0
2021-07-02 12:10:00,225.28,225.28,225.06,225.06,5730.0,205.9934,205.9934,205.7923,205.7923,5730.0
2021-07-02 12:15:00,225.09,225.09,224.78,224.78,8132.0,205.8197,205.8197,205.5362,205.5362,8132.0
2021-07-02 12:20:00,224.76,224.91,224.7,224.91,3779.0,205.5179,205.6551,205.4631,205.6551,3779.0
2021-07-02 12:25:00,224.88,224.92,224.79,224.92,5748.0,205.6277,205.6643,205.5454,205.6643,5748.0
2021-07-02 12:30:00,224.86,224.99,224.8,224.99,7212.0,205.6094,205.7283,205.5545,205.7283,7212.0
2021-07-02 12:35:00,225.0,225.0,224.83,224.97,8241.0,205.7374,205.7374,205.582,205.71,8241.0
2021-07-02 12:40:00,225.0,225.24,225.0,225.22,6531.0,205.7374,205.9569,205.7374,205.9386,6531.0
2021-07-02 12:45:00,225.24,225.31,225.07,225.12,7655.0,205.9569,206.0209,205.8014,205.8471,7655.0
2021-07-02 12:50:00,225.14,225.17,224.96,225.16,11187.0,205.8654,205.8928,205.7008,205.8837,11187.0
2021-07-02 12:55:00,225.17,225.18,225.06,225.09,4244.0,205.8928,205.902,205.7923,205.8197,4244.0
2021-07-02 13:00:00,225.09,225.31,225.06,225.3,5312.0,205.8197,206.0209,205.7923,206.0117,5312.0
2021-07-02 13:05:00,225.34,225.4,225.17,225.26,4355.0,206.0483,206.1032,205.8928,205.9751,4355.0
2021-07-02 13:10:00,225.25,225.33,225.17,225.2,6001.0,205.966,206.0391,205.8928,205.9203,6001.0
2021-07-02 13:15:00,225.21,225.38,225.21,225.26,4530.0,205.9294,206.0849,205.9294,205.9751,4530.0
2021-07-02 13:20:00,225.27,225.36,225.1,225.13,9269.0,205.9843,206.0666,205.8288,205.8563,9269.0
2021-07-02 13:25:00,225.13,225.17,225.09,225.14,5140.0,205.8563,205.8928,205.8197,205.8654,5140.0
2021-07-02 13:30:00,225.16,225.17,224.91,224.92,7762.0,205.8837,205.8928,205.6551,205.6643,7762.0
2021-07-02 13:35:00,224.91,225.23,224.91,225.21,4840.0,205.6551,205.9477,205.6551,205.9294,4840.0
2021-07-02 13:40:00,225.26,225.37,225.24,225.25,5735.0,205.9751,206.0757,205.9569,205.966,5735.0
2021-07-02 13:45:00,225.24,225.29,225.1,225.2,4477.0,205.9569,206.0026,205.8288,205.9203,4477.0
2021-07-02 13:50:00,225.21,225.29,225.18,225.19,4156.0,205.9294,206.0026,205.902,205.9111,4156.0
2021-07-02 13:55:00,225.17,225.3,225.12,225.22,6031.0,205.8928,206.0117,205.8471,205.9386,6031.0
2021-07-02 14:00:00,225.19,225.29,225.09,225.26,4970.0,205.9111,206.0026,205.8197,205.9751,4970.0
2021-07-02 14:05:00,225.26,225.31,225.16,225.21,5395.0,205.9751,206.0209,205.8837,205.9294,5395.0
2021-07-02 14:10:00,225.18,225.28,225.15,225.25,5935.0,205.902,205.9934,205.8746,205.966,5935.0
2021-07-02 14:15:00,225.29,225.29,225.12,225.12,6091.0,206.0026,206.0026,205.8471,205.8471,6091.0
2021-07-02 14:20:00,225.16,225.28,225.08,225.24,5616.0,205.8837,205.9934,205.8106,205.9569,5616.0
2021-07-02 14:25:00,225.28,225.28,225.05,225.19,6896.0,205.9934,205.9934,205.7831,205.9111,6896.0
2021-07-02 14:30:00,225.21,225.23,225.09,225.15,5671.0,205.9294,205.9477,205.8197,205.8746,5671.0
2021-07-02 14:35:00,225.19,225.19,225.05,225.05,7713.0,205.9111,205.9111,205.7831,205.7831,7713.0
2021-07-02 14:40:00,225.1,225.11,224.99,225.03,4681.0,205.8288,205.838,205.7283,205.7648,4681.0
2021-07-02 14:45:00,224.99,224.99,224.82,224.82,6150.0,205.7283,205.7283,205.5728,205.5728,6150.0
2021-07-02 14:50:00,224.85,224.96,224.84,224.88,5247.0,205.6002,205.7008,205.5911,205.6277,5247.0
2021-07-02 14:55:00,224.89,224.89,224.68,224.71,8376.0,205.6368,205.6368,205.4448,205.4722,8376.0
2021-07-02 15:00:00,224.7,224.97,224.69,224.96,16243.0,205.4631,205.71,205.4539,205.7008,16243.0
2021-07-02 15:05:00,224.93,225.1,224.89,225.07,7933.0,205.6734,205.8288,205.6368,205.8014,7933.0
2021-07-02 15:10:00,225.03,225.19,224.94,224.97,6629.0,205.7648,205.9111,205.6825,205.71,6629.0
2021-07-02 15:15:00,225.01,225.02,224.85,224.88,6439.0,205.7465,205.7557,205.6002,205.6277,6439.0
2021-07-02 15:20:00,224.89,225.01,224.86,224.95,7016.0,205.6368,205.7465,205.6094,205.6917,7016.0
2021-07-02 15:25:00,224.94,225.02,224.79,224.79,9127.0,205.6825,205.7557,205.5454,205.5454,9127.0
2021-07-02 15:30:00,224.82,224.83,224.67,224.69,16350.0,205.5728,205.582,205.4357,205.4539,16350.0
2021-07-02 15:35:00,224.68,224.83,224.67,224.81,12943.0,205.4448,205.582,205.4357,205.5637,12943.0
2021-07-02 15:40:00,224.76,224.83,224.66,224.83,14101.0,205.5179,205.582,205.4265,205.582,14101.0
2021-07-02 15:45:00,224.84,224.99,224.8,224.82,23039.0,205.5911,205.7283,205.5545,205.5728,23039.0
2021-07-02 15:50:00,224.88,225.29,224.86,225.04,24214.0,205.6277,206.0026,205.6094,205.774,24214.0
2021-07-02 15:55:00,225.03,225.06,224.55,224.72,87334.0,205.7648,205.7923,205.3259,205.4814,87334.0
2021-07-06 09:30:00,225.23,225.5,224.51,224.83,103497.0,205.9477,206.1946,205.2894,205.582,103497.0
2021-07-06 09:35:00,225.01,225.24,224.68,224.88,28989.0,205.7465,205.9569,205.4448,205.6277,28989.0
2021-07-06 09:40:00,224.89,225.04,224.6,224.85,17546.0,205.6368,205.774,205.3716,205.6002,17546.0
2021-07-06 09:45:00,224.88,224.96,224.17,224.2,12965.0,205.6277,205.7008,204.9785,205.0059,12965.0
2021-07-06 09:50:00,224.26,224.28,223.62,223.77,10104.0,205.0608,205.079,204.4755,204.6127,10104.0
2021-07-06 09:55:00,223.65,223.81,223.46,223.53,14604.0,204.503,204.6493,204.3292,204.3933,14604.0
2021-07-06 10:00:00,223.52,223.66,222.54,222.61,15920.0,204.3841,204.5121,203.488,203.552,15920.0
2021-07-06 10:05:00,222.61,223.09,222.47,222.8,8693.0,203.552,203.9909,203.424,203.7257,8693.0
2021-07-06 10:10:00,222.71,223.03,222.63,222.84,6831.0,203.6435,203.9361,203.5703,203.7623,6831.0
2021-07-06 10:15:00,222.68,222.82,222.47,222.64,7086.0,203.616,203.744,203.424,203.5794,7086.0
2021-07-06 10:20:00,222.69,222.74,222.2,222.53,9971.0,203.6252,203.6709,203.1771,203.4789,9971.0
2021-07-06 10:25:00,222.5,222.56,222.25,222.38,9628.0,203.4514,203.5063,203.2228,203.3417,9628.0
2021-07-06 10:30:00,222.38,222.42,222.07,222.19,10456.0,203.3417,203.3783,203.0582,203.168,10456.0
2021-07-06 10:35:00,222.25,222.55,222.0,222.45,13193.0,203.2228,203.4971,202.9942,203.4057,13193.0
2021-07-06 10:40:00,222.41,222.58,222.27,222.33,12229.0,203.3691,203.5246,203.2411,203.296,12229.0
2021-07-06 10:45:00,222.29,222.29,221.83,221.83,12426.0,203.2594,203.2594,202.8388,202.8388,12426.0
2021-07-06 10:50:00,221.83,221.83,221.31,221.63,46148.0,202.8388,202.8388,202.3633,202.6559,46148.0
2021-07-06 10:55:00,221.66,221.67,221.39,221.57,8813.0,202.6833,202.6925,202.4365,202.601,8813.0
2021-07-06 11:00:00,221.62,221.83,221.41,221.41,7685.0,202.6468,202.8388,202.4547,202.4547,7685.0
2021-07-06 11:05:00,221.36,221.71,221.31,221.7,11444.0,202.409,202.7291,202.3633,202.7199,11444.0
2021-07-06 11:10:00,221.7,221.77,221.39,221.69,6741.0,202.7199,202.7839,202.4365,202.7108,6741.0
2021-07-06 11:15:00,221.65,221.8,221.43,221.57,9350.0,202.6742,202.8114,202.473,202.601,9350.0
2021-07-06 11:20:00,221.53,221.74,221.45,221.47,11768.0,202.5645,202.7565,202.4913,202.5096,11768.0
2021-07-06 11:25:00,221.44,221.93,221.35,221.93,8940.0,202.4822,202.9302,202.3999,202.9302,8940.0
2021-07-06 11:30:00,221.94,222.09,221.85,222.03,5128.0,202.9394,203.0765,202.8571,203.0217,5128.0
2021-07-06 11:35:00,222.08,222.16,221.97,222.0,22034.0,203.0674,203.1405,202.9668,202.9942,22034.0
2021-07-06 11:40:00,222.0,222.38,222.0,222.24,7223.0,202.9942,203.3417,202.9942,203.2137,7223.0
2021-07-06 11:45:00,222.2,222.33,222.1,222.28,6035.0,203.1771,203.296,203.0857,203.2503,6035.0
2021-07-06 11:50:00,222.27,222.27,221.98,222.11,14955.0,203.2411,203.2411,202.9759,203.0948,14955.0
2021-07-06 11:55:00,222.17,222.28,222.11,222.28,6258.0,203.1497,203.2503,203.0948,203.2503,6258.0
2021-07-06 12:00:00,222.27,222.27,222.1,222.23,7204.0,203.2411,203.2411,203.0857,203.2045,7204.0
2021-07-06 12:05:00,222.26,222.28,222.14,222.14,5523.0,203.232,203.2503,203.1223,203.1223,5523.0
2021-07-06 12:10:00,222.15,222.54,222.15,222.49,7352.0,203.1314,203.488,203.1314,203.4423,7352.0
2021-07-06 12:15:00,222.51,222.67,222.35,222.67,9444.0,203.4606,203.6069,203.3143,203.6069,9444.0
2021-07-06 12:20:00,222.67,222.67,222.46,222.5,7625.0,203.6069,203.6069,203.4149,203.4514,7625.0
2021-07-06 12:25:00,222.5,222.63,222.39,222.62,4891.0,203.4514,203.5703,203.3508,203.5612,4891.0
2021-07-06 12:30:00,222.59,222.59,222.43,222.55,6002.0,203.5337,203.5337,203.3874,203.4971,6002.0
2021-07-06 12:35:00,222.59,222.81,222.53,222.78,8424.0,203.5337,203.7349,203.4789,203.7075,8424.0
2021-07-06 12:40:00,222.72,222.8,222.63,222.63,4814.0,203.6526,203.7257,203.5703,203.5703,4814.0
2021-07-06 12:45:00,222.66,222.75,222.43,222.75,7567.0,203.5977,203.68,203.3874,203.68,7567.0
2021-07-06 12:50:00,222.75,222.84,222.7,222.75,5329.0,203.68,203.7623,203.6343,203.68,5329.0
2021-07-06 12:55:00,222.73,222.8,222.66,222.8,4080.0,203.6617,203.7257,203.5977,203.7257,4080.0
2021-07-06 13:00:00,222.79,222.91,222.76,222.89,4918.0,203.7166,203.8263,203.6892,203.808,4918.0
2021-07-06 13:05:00,222.92,222.95,222.79,222.87,4467.0,203.8355,203.8629,203.7166,203.7898,4467.0
2021-07-06 13:10:00,222.9,222.9,222.74,222.9,4579.0,203.8172,203.8172,203.6709,203.8172,4579.0
2021-07-06 13:15:00,222.9,222.93,222.82,222.88,5996.0,203.8172,203.8446,203.744,203.7989,5996.0
2021-07-06 13:20:00,222.85,222.97,222.83,222.94,5841.0,203.7715,203.8812,203.7532,203.8538,5841.0
2021-07-06 13:25:00,223.0,223.0,222.76,222.84,6492.0,203.9086,203.9086,203.6892,203.7623,6492.0
2021-07-06 13:30:00,222.83,222.85,222.76,222.79,4505.0,203.7532,203.7715,203.6892,203.7166,4505.0
2021-07-06 13:35:00,222.77,222.82,222.65,222.67,6876.0,203.6983,203.744,203.5886,203.6069,6876.0
2021-07-06 13:40:00,222.68,222.85,222.66,222.8,21490.0,203.616,203.7715,203.5977,203.7257,21490.0
2021-07-06 13:45:00,222.81,222.89,222.69,222.88,6445.0,203.7349,203.808,203.6252,203.7989,6445.0
2021-07-06 13:50:00,222.89,222.96,222.82,222.89,5428.0,203.808,203.872,203.744,203.808,5428.0
2021-07-06 13:55:00,222.87,223.04,222.86,222.93,13952.0,203.7898,203.9452,203.7806,203.8446,13952.0
2021-07-06 14:00:00,222.92,223.02,222.81,223.02,21969.0,203.8355,203.9269,203.7349,203.9269,21969.0
2021-07-06 14:05:00,223.0,223.04,222.88,222.98,6356.0,203.9086,203.9452,203.7989,203.8903,6356.0
2021-07-06 14:10:00,222.95,222.95,222.77,222.85,6660.0,203.8629,203.8629,203.6983,203.7715,6660.0
2021-07-06 14:15:00,222.87,222.9,222.78,222.78,5627.0,203.7898,203.8172,203.7075,203.7075,5627.0
2021-07-06 14:20:00,222.87,222.99,222.87,222.98,4413.0,203.7898,203.8995,203.7898,203.8903,4413.0
2021-07-06 14:25:00,223.02,223.05,222.94,223.05,6587.0,203.9269,203.9543,203.8538,203.9543,6587.0
2021-07-06 14:30:00,223.04,223.15,223.0,223.11,8182.0,203.9452,204.0458,203.9086,204.0092,8182.0
2021-07-06 14:35:00,223.12,223.13,222.97,223.04,9917.0,204.0184,204.0275,203.8812,203.9452,9917.0
2021-07-06 14:40:00,223.01,223.05,222.93,222.96,3860.0,203.9178,203.9543,203.8446,203.872,3860.0
2021-07-06 14:45:00,222.97,223.08,222.97,222.98,7015.0,203.8812,203.9818,203.8812,203.8903,7015.0
2021-07-06 14:50:00,222.99,223.01,222.82,222.93,13073.0,203.8995,203.9178,203.744,203.8446,13073.0
2021-07-06 14:55:00,222.93,223.05,222.9,222.94,9514.0,203.8446,203.9543,203.8172,203.8538,9514.0
2021-07-06 15:00:00,222.94,223.04,222.85,223.0,21817.0,203.8538,203.9452,203.7715,203.9086,21817.0
2021-07-06 15:05:00,222.97,223.13,222.94,223.11,7834.0,203.8812,204.0275,203.8538,204.0092,7834.0
2021-07-06 15:10:00,223.13,223.24,223.07,223.1,16114.0,204.0275,204.1281,203.9726,204.0001,16114.0
2021-07-06 15:15:00,223.08,223.19,223.07,223.17,62050.0,203.9818,204.0824,203.9726,204.0641,62050.0
2021-07-06 15:20:00,223.15,223.38,223.12,223.37,11911.0,204.0458,204.2561,204.0184,204.2469,11911.0
2021-07-06 15:25:00,223.42,223.55,223.35,223.49,12244.0,204.2927,204.4115,204.2287,204.3567,12244.0
2021-07-06 15:30:00,223.5,223.59,223.31,223.34,20513.0,204.3658,204.4481,204.1921,204.2195,20513.0
2021-07-06 15:35:00,223.35,223.93,223.35,223.93,22935.0,204.2287,204.759,204.2287,204.759,22935.0
2021-07-06 15:40:00,223.95,224.04,223.83,223.96,28202.0,204.7773,204.8596,204.6676,204.7864,28202.0
2021-07-06 15:45:00,223.95,224.17,223.89,224.08,33689.0,204.7773,204.9785,204.7224,204.8962,33689.0
2021-07-06 15:50:00,224.12,224.27,223.77,223.85,72084.0,204.9327,205.0699,204.6127,204.6859,72084.0
2021-07-06 15:55:00,223.84,223.91,223.74,223.82,117501.0,204.6767,204.7407,204.5853,204.6584,117501.0
2021-07-07 09:30:00,222.82,224.33,222.51,224.33,37335.0,203.744,205.1248,203.4606,205.1248,37335.0
2021-07-07 09:35:00,224.33,224.54,224.16,224.33,12591.0,205.1248,205.3168,204.9693,205.1248,12591.0
2021-07-07 09:40:00,224.49,224.49,223.73,224.2,10601.0,205.2711,205.2711,204.5761,205.0059,10601.0
2021-07-07 09:45:00,224.36,225.0,224.33,224.91,18475.0,205.1522,205.7374,205.1248,205.6551,18475.0
2021-07-07 09:50:00,224.86,224.91,224.38,224.74,16899.0,205.6094,205.6551,205.1705,205.4997,16899.0
2021-07-07 09:55:00,224.65,225.14,224.58,225.09,5076.0,205.4174,205.8654,205.3534,205.8197,5076.0
2021-07-07 10:00:00,225.03,225.56,225.01,225.3,35021.0,205.7648,206.2495,205.7465,206.0117,35021.0
2021-07-07 10:05:00,225.29,225.74,225.29,225.74,17962.0,206.0026,206.414,206.0026,206.414,17962.0
2021-07-07 10:10:00,225.71,225.79,225.56,225.75,20791.0,206.3866,206.4598,206.2495,206.4232,20791.0
2021-07-07 10:15:00,225.75,225.81,225.65,225.81,6911.0,206.4232,206.4781,206.3318,206.4781,6911.0
2021-07-07 10:20:00,225.76,226.05,225.57,225.98,19348.0,206.4323,206.6975,206.2586,206.6335,19348.0
2021-07-07 10:25:00,226.04,226.1,225.61,225.62,8109.0,206.6884,206.7432,206.2952,206.3043,8109.0
2021-07-07 10:30:00,225.65,225.88,225.62,225.84,12273.0,206.3318,206.5421,206.3043,206.5055,12273.0
2021-07-07 10:35:00,225.8,226.15,225.73,225.86,30122.0,206.4689,206.7889,206.4049,206.5238,30122.0
2021-07-07 10:40:00,225.83,226.0,225.77,225.89,7519.0,206.4963,206.6518,206.4415,206.5512,7519.0
2021-07-07 10:45:00,225.84,226.31,225.77,226.19,20441.0,206.5055,206.9353,206.4415,206.8255,20441.0
2021-07-07 10:50:00,226.25,226.25,225.88,225.96,4058.0,206.8804,206.8804,206.5421,206.6152,4058.0
2021-07-07 10:55:00,225.88,226.05,225.78,225.95,7099.0,206.5421,206.6975,206.4506,206.6061,7099.0
2021-07-07 11:00:00,225.97,226.06,225.88,226.01,10543.0,206.6244,206.7067,206.5421,206.6609,10543.0
2021-07-07 11:05:00,226.0,226.28,225.99,226.2,15297.0,206.6518,206.9078,206.6426,206.8347,15297.0
2021-07-07 11:10:00,226.21,226.55,226.17,226.5,30313.0,206.8438,207.1547,206.8072,207.109,30313.0
2021-07-07 11:15:00,226.5,226.79,226.45,226.66,7720.0,207.109,207.3742,207.0633,207.2553,7720.0
2021-07-07 11:20:00,226.7,227.2,226.7,227.04,22383.0,207.2919,207.7491,207.2919,207.6028,22383.0
2021-07-07 11:25:00,227.13,227.22,226.97,227.2,7192.0,207.685,207.7673,207.5387,207.7491,7192.0
2021-07-07 11:30:00,227.23,227.44,227.22,227.41,12887.0,207.7765,207.9685,207.7673,207.9411,12887.0
2021-07-07 11:35:00,227.37,227.63,227.34,227.36,5959.0,207.9045,208.1422,207.8771,207.8954,5959.0
2021-07-07 11:40:00,227.39,227.6,227.24,227.24,7296.0,207.9228,208.1148,207.7856,207.7856,7296.0
2021-07-07 11:45:00,227.3,227.38,227.06,227.2,8367.0,207.8405,207.9136,207.621,207.7491,8367.0
2021-07-07 11:50:00,227.24,227.24,226.85,226.85,5614.0,207.7856,207.7856,207.429,207.429,5614.0
2021-07-07 11:55:00,226.8,226.8,226.54,226.78,3069.0,207.3833,207.3833,207.1456,207.365,3069.0
2021-07-07 12:00:00,226.75,226.99,226.74,226.95,11382.0,207.3376,207.557,207.3284,207.5205,11382.0
2021-07-07 12:05:00,226.92,227.01,226.79,227.0,5898.0,207.493,207.5753,207.3742,207.5662,5898.0
2021-07-07 12:10:00,226.88,227.19,226.82,227.19,9430.0,207.4565,207.7399,207.4016,207.7399,9430.0
2021-07-07 12:15:00,227.14,227.17,227.02,227.12,5892.0,207.6942,207.7216,207.5845,207.6759,5892.0
2021-07-07 12:20:00,227.15,227.17,227.03,227.09,12121.0,207.7033,207.7216,207.5936,207.6485,12121.0
2021-07-07 12:25:00,227.1,227.13,227.01,227.1,7958.0,207.6576,207.685,207.5753,207.6576,7958.0
2021-07-07 12:30:00,227.11,227.29,227.09,227.27,12167.0,207.6668,207.8314,207.6485,207.8131,12167.0
2021-07-07 12:35:00,227.23,227.24,227.07,227.15,18086.0,207.7765,207.7856,207.6302,207.7033,18086.0
2021-07-07 12:40:00,227.12,227.21,226.99,227.12,25660.0,207.6759,207.7582,207.557,207.6759,25660.0
2021-07-07 12:45:00,227.12,227.17,226.74,226.89,54937.0,207.6759,207.7216,207.3284,207.4656,54937.0
2021-07-07 12:50:00,226.88,226.99,226.81,226.99,6778.0,207.4565,207.557,207.3924,207.557,6778.0
2021-07-07 12:55:00,226.96,227.01,226.84,227.01,3824.0,207.5296,207.5753,207.4199,207.5753,3824.0
2021-07-07 13:00:00,227.08,227.41,227.01,227.34,8207.0,207.6393,207.9411,207.5753,207.8771,8207.0
2021-07-07 13:05:00,227.44,227.45,227.22,227.37,6430.0,207.9685,207.9777,207.7673,207.9045,6430.0
2021-07-07 13:10:00,227.35,227.54,227.25,227.4,8940.0,207.8862,208.0599,207.7948,207.9319,8940.0
2021-07-07 13:15:00,227.33,227.47,227.26,227.32,5920.0,207.8679,207.9959,207.8039,207.8588,5920.0
2021-07-07 13:20:00,227.26,227.57,227.23,227.54,32465.0,207.8039,208.0874,207.7765,208.0599,32465.0
2021-07-07 13:25:00,227.52,227.79,227.51,227.75,13486.0,208.0417,208.2885,208.0325,208.252,13486.0
2021-07-07 13:30:00,227.73,227.94,227.72,227.83,13525.0,208.2337,208.4257,208.2245,208.3251,13525.0
2021-07-07 13:35:00,227.8,228.05,227.8,227.89,37419.0,208.2977,208.5263,208.2977,208.38,37419.0
2021-07-07 13:40:00,227.89,228.08,227.87,227.97,14176.0,208.38,208.5537,208.3617,208.4531,14176.0
2021-07-07 13:45:00,227.96,228.34,227.96,228.23,18629.0,208.444,208.7915,208.444,208.6909,18629.0
2021-07-07 13:50:00,228.3,228.6,228.19,228.6,24458.0,208.7549,209.0292,208.6543,209.0292,24458.0
2021-07-07 13:55:00,228.58,228.72,228.4,228.45,74346.0,209.0109,209.1389,208.8463,208.892,74346.0
2021-07-07 14:00:00,228.44,228.7,228.34,228.43,42312.0,208.8829,209.1206,208.7915,208.8738,42312.0
2021-07-07 14:05:00,228.38,228.6,228.25,228.53,23482.0,208.828,209.0292,208.7092,208.9652,23482.0
2021-07-07 14:10:00,228.47,228.49,228.29,228.36,21452.0,208.9103,208.9286,208.7457,208.8097,21452.0
2021-07-07 14:15:00,228.39,228.5,228.27,228.48,15964.0,208.8372,208.9378,208.7275,208.9195,15964.0
2021-07-07 14:20:00,228.46,228.52,228.05,228.06,16407.0,208.9012,208.956,208.5263,208.5354,16407.0
2021-07-07 14:25:00,228.03,228.13,227.97,228.06,14409.0,208.508,208.5994,208.4531,208.5354,14409.0
2021-07-07 14:30:00,228.03,228.21,227.97,228.07,16637.0,208.508,208.6726,208.4531,208.5446,16637.0
2021-07-07 14:35:00,228.06,228.09,227.94,227.99,12842.0,208.5354,208.5629,208.4257,208.4714,12842.0
2021-07-07 14:40:00,227.98,228.1,227.95,228.02,12417.0,208.4623,208.572,208.4348,208.4989,12417.0
2021-07-07 14:45:00,228.04,228.3,228.04,228.22,10073.0,208.5171,208.7549,208.5171,208.6817,10073.0
2021-07-07 14:50:00,228.25,228.34,228.2,228.24,8509.0,208.7092,208.7915,208.6634,208.7,8509.0
2021-07-07 14:55:00,228.25,228.33,228.21,228.26,10503.0,208.7092,208.7823,208.6726,208.7183,10503.0
2021-07-07 15:00:00,228.26,228.37,228.26,228.34,17607.0,208.7183,208.8189,208.7183,208.7915,17607.0
2021-07-07 15:05:00,228.34,228.37,228.25,228.32,10902.0,208.7915,208.8189,208.7092,208.7732,10902.0
2021-07-07 15:10:00,228.35,228.4,228.32,228.4,13299.0,208.8006,208.8463,208.7732,208.8463,13299.0
2021-07-07 15:15:00,228.42,228.48,228.26,228.28,17418.0,208.8646,208.9195,208.7183,208.7366,17418.0
2021-07-07 15:20:00,228.3,228.46,228.28,228.42,14237.0,208.7549,208.9012,208.7366,208.8646,14237.0
2021-07-07 15:25:00,228.4,228.42,228.21,228.26,13545.0,208.8463,208.8646,208.6726,208.7183,13545.0
2021-07-07 15:30:00,228.24,228.42,228.04,228.42,17593.0,208.7,208.8646,208.5171,208.8646,17593.0
2021-07-07 15:35:00,228.42,228.44,228.29,228.42,12695.0,208.8646,208.8829,208.7457,208.8646,12695.0
2021-07-07 15:40:00,228.44,228.49,228.31,228.32,20684.0,208.8829,208.9286,208.764,208.7732,20684.0
2021-07-07 15:45:00,228.29,228.38,228.18,228.24,28618.0,208.7457,208.828,208.6452,208.7,28618.0
2021-07-07 15:50:00,228.27,228.74,228.27,228.64,48961.0,208.7275,209.1572,208.7275,209.0658,48961.0
2021-07-07 15:55:00,228.56,228.62,228.08,228.45,191722.0,208.9926,209.0475,208.5537,208.892,191722.0
2021-07-08 09:30:00,222.1,223.22,222.0,222.64,246033.0,203.0857,204.1098,202.9942,203.5794,246033.0
2021-07-08 09:35:00,222.7,223.0,222.08,222.41,63636.0,203.6343,203.9086,203.0674,203.3691,63636.0
2021-07-08 09:40:00,222.48,222.48,220.96,221.37,120938.0,203.4331,203.4331,202.0433,202.4182,120938.0
2021-07-08 09:45:00,221.26,221.92,221.0,221.5,92478.0,202.3176,202.9211,202.0798,202.537,92478.0
2021-07-08 09:50:00,221.57,221.69,221.12,221.19,91481.0,202.601,202.7108,202.1896,202.2536,91481.0
2021-07-08 09:55:00,221.18,221.21,219.83,219.97,100850.0,202.2444,202.2719,201.01,201.138,100850.0
2021-07-08 10:00:00,219.89,219.92,218.75,218.95,107900.0,201.0649,201.0923,200.0225,200.2054,107900.0
2021-07-08 10:05:00,218.94,218.94,217.71,217.78,60318.0,200.1962,200.1962,199.0715,199.1355,60318.0
2021-07-08 10:10:00,217.83,218.08,217.41,217.7,85961.0,199.1812,199.4098,198.7972,199.0624,85961.0
2021-07-08 10:15:00,217.66,218.73,217.63,218.5,162245.0,199.0258,200.0042,198.9984,199.7939,162245.0
2021-07-08 10:20:00,218.46,219.2,218.22,218.71,110947.0,199.7573,200.4339,199.5378,199.9859,110947.0
2021-07-08 10:25:00,218.74,219.11,218.47,219.05,79035.0,200.0133,200.3517,199.7664,200.2968,79035.0
2021-07-08 10:30:00,219.03,219.13,218.66,219.03,48931.0,200.2785,200.3699,199.9402,200.2785,48931.0
2021-07-08 10:35:00,219.17,219.39,218.78,218.93,41920.0,200.4065,200.6077,200.0499,200.1871,41920.0
2021-07-08 10:40:00,218.93,219.57,218.74,219.48,88165.0,200.1871,200.7723,200.0133,200.69,88165.0
2021-07-08 10:45:00,219.44,219.58,218.66,218.71,65048.0,200.6534,200.7814,199.9402,199.9859,65048.0
2021-07-08 10:50:00,218.76,218.85,218.49,218.5,62567.0,200.0316,200.1139,199.7847,199.7939,62567.0
2021-07-08 10:55:00,218.54,218.54,217.79,217.94,67374.0,199.8305,199.8305,199.1447,199.2818,67374.0
2021-07-08 11:00:00,217.99,218.64,217.89,218.57,35870.0,199.3275,199.9219,199.2361,199.8579,35870.0
2021-07-08 11:05:00,218.64,219.33,218.57,219.33,40980.0,199.9219,200.5528,199.8579,200.5528,40980.0
2021-07-08 11:10:00,219.3,219.45,219.18,219.4,39262.0,200.5254,200.6625,200.4157,200.6168,39262.0
2021-07-08 11:15:00,219.4,219.94,219.28,219.87,23002.0,200.6168,201.1106,200.5071,201.0466,23002.0
2021-07-08 11:20:00,219.88,220.13,219.78,219.9,26880.0,201.0557,201.2843,200.9643,201.074,26880.0
2021-07-08 11:25:00,219.9,220.56,219.89,220.41,31177.0,201.074,201.6775,201.0649,201.5404,31177.0
2021-07-08 11:30:00,220.5,220.87,220.39,220.87,18243.0,201.6227,201.961,201.5221,201.961,18243.0
2021-07-08 11:35:00,220.87,220.94,220.5,220.62,25163.0,201.961,202.025,201.6227,201.7324,25163.0
2021-07-08 11:40:00,220.62,220.9,220.54,220.59,21502.0,201.7324,201.9884,201.6592,201.7049,21502.0
2021-07-08 11:45:00,220.59,221.0,220.54,220.78,29455.0,201.7049,202.0798,201.6592,201.8787,29455.0
2021-07-08 11:50:00,220.78,221.01,220.7,220.86,21712.0,201.8787,202.089,201.8055,201.9518,21712.0
2021-07-08 11:55:00,220.82,220.9,220.64,220.86,27016.0,201.9153,201.9884,201.7507,201.9518,27016.0
2021-07-08 12:00:00,220.88,221.51,220.85,221.32,85813.0,201.9701,202.5462,201.9427,202.3725,85813.0
2021-07-08 12:05:00,221.27,221.63,221.12,221.63,18233.0,202.3267,202.6559,202.1896,202.6559,18233.0
2021-07-08 12:10:00,221.63,221.7,221.26,221.37,35539.0,202.6559,202.7199,202.3176,202.4182,35539.0
2021-07-08 12:15:00,221.41,221.54,221.14,221.17,23882.0,202.4547,202.5736,202.2079,202.2353,23882.0
2021-07-08 12:20:00,221.14,221.14,220.1,220.1,31600.0,202.2079,202.2079,201.2569,201.2569,31600.0
2021-07-08 12:25:00,220.21,220.72,220.21,220.59,33881.0,201.3575,201.8238,201.3575,201.7049,33881.0
2021-07-08 12:30:00,220.54,220.8,220.5,220.62,12226.0,201.6592,201.897,201.6227,201.7324,12226.0
2021-07-08 12:35:00,220.62,220.87,220.58,220.86,10555.0,201.7324,201.961,201.6958,201.9518,10555.0
2021-07-08 12:40:00,220.86,220.99,220.76,220.97,10520.0,201.9518,202.0707,201.8604,202.0524,10520.0
2021-07-08 12:45:00,220.99,221.12,220.7,221.1,25148.0,202.0707,202.1896,201.8055,202.1713,25148.0
2021-07-08 12:50:00,221.04,221.19,220.93,221.09,9666.0,202.1164,202.2536,202.0158,202.1621,9666.0
2021-07-08 12:55:00,221.15,221.23,220.98,220.98,18813.0,202.217,202.2902,202.0616,202.0616,18813.0
2021-07-08 13:00:00,220.92,220.96,220.65,220.65,14684.0,202.0067,202.0433,201.7598,201.7598,14684.0
2021-07-08 13:05:00,220.69,220.77,220.59,220.66,7447.0,201.7964,201.8695,201.7049,201.769,7447.0
2021-07-08 13:10:00,220.63,220.63,220.07,220.09,21275.0,201.7415,201.7415,201.2295,201.2478,21275.0
2021-07-08 13:15:00,220.16,220.3,220.11,220.17,28903.0,201.3118,201.4398,201.266,201.3209,28903.0
2021-07-08 13:20:00,220.2,220.2,219.51,219.61,30129.0,201.3483,201.3483,200.7174,200.8088,30129.0
2021-07-08 13:25:00,219.61,219.64,219.42,219.54,25764.0,200.8088,200.8363,200.6351,200.7448,25764.0
2021-07-08 13:30:00,219.55,219.73,219.29,219.42,18367.0,200.754,200.9186,200.5162,200.6351,18367.0
2021-07-08 13:35:00,219.55,219.55,219.38,219.46,12075.0,200.754,200.754,200.5985,200.6717,12075.0
2021-07-08 13:40:00,219.48,219.57,219.42,219.45,12834.0,200.69,200.7723,200.6351,200.6625,12834.0
2021-07-08 13:45:00,219.46,219.49,219.16,219.16,13232.0,200.6717,200.6991,200.3974,200.3974,13232.0
2021-07-08 13:50:00,219.13,219.25,219.03,219.09,11276.0,200.3699,200.4797,200.2785,200.3334,11276.0
2021-07-08 13:55:00,219.09,219.15,218.83,218.97,25083.0,200.3334,200.3882,200.0956,200.2236,25083.0
2021-07-08 14:00:00,218.98,218.98,218.65,218.72,36969.0,200.2328,200.2328,199.931,199.995,36969.0
2021-07-08 14:05:00,218.73,218.97,218.52,218.89,53978.0,200.0042,200.2236,199.8122,200.1505,53978.0
2021-07-08 14:10:00,218.89,219.19,218.87,219.12,18673.0,200.1505,200.4248,200.1322,200.3608,18673.0
2021-07-08 14:15:00,219.18,219.28,218.4,218.53,22203.0,200.4157,200.5071,199.7024,199.8213,22203.0
2021-07-08 14:20:00,218.51,218.67,218.42,218.44,11575.0,199.803,199.9493,199.7207,199.739,11575.0
2021-07-08 14:25:00,218.52,218.66,218.3,218.65,24867.0,199.8122,199.9402,199.611,199.931,24867.0
2021-07-08 14:30:00,218.66,218.66,218.36,218.62,25103.0,199.9402,199.9402,199.6659,199.9036,25103.0
2021-07-08 14:35:00,218.62,218.75,218.44,218.55,14898.0,199.9036,200.0225,199.739,199.8396,14898.0
2021-07-08 14:40:00,218.5,218.73,218.44,218.58,15035.0,199.7939,200.0042,199.739,199.867,15035.0
2021-07-08 14:45:00,218.57,218.57,218.31,218.51,38383.0,199.8579,199.8579,199.6201,199.803,38383.0
2021-07-08 14:50:00,218.51,218.88,218.5,218.85,34452.0,199.803,200.1413,199.7939,200.1139,34452.0
2021-07-08 14:55:00,218.83,219.07,218.77,218.96,34573.0,200.0956,200.3151,200.0408,200.2145,34573.0
2021-07-08 15:00:00,218.98,219.16,218.93,218.97,22704.0,200.2328,200.3974,200.1871,200.2236,22704.0
2021-07-08 15:05:00,219.0,219.1,218.74,218.77,27474.0,200.2511,200.3425,200.0133,200.0408,27474.0
2021-07-08 15:10:00,218.74,218.74,218.43,218.62,29951.0,200.0133,200.0133,199.7299,199.9036,29951.0
2021-07-08 15:15:00,218.62,218.66,218.36,218.58,42265.0,199.9036,199.9402,199.6659,199.867,42265.0
2021-07-08 15:20:00,218.64,219.09,218.52,219.08,50361.0,199.9219,200.3334,199.8122,200.3242,50361.0
2021-07-08 15:25:00,219.05,219.12,218.83,218.94,36879.0,200.2968,200.3608,200.0956,200.1962,36879.0
2021-07-08 15:30:00,218.95,219.1,218.72,218.75,64233.0,200.2054,200.3425,199.995,200.0225,64233.0
2021-07-08 15:35:00,218.75,218.76,218.22,218.37,80481.0,200.0225,200.0316,199.5378,199.675,80481.0
2021-07-08 15:40:00,218.33,218.35,217.97,218.08,88082.0,199.6384,199.6567,199.3093,199.4098,88082.0
2021-07-08 15:45:00,218.07,218.1,217.8,218.05,86938.0,199.4007,199.4281,199.1538,199.3824,86938.0
2021-07-08 15:50:00,218.05,218.29,217.85,218.04,119068.0,199.3824,199.6019,199.1995,199.3733,119068.0
2021-07-08 15:55:00,218.02,218.47,217.94,218.42,235150.0,199.355,199.7664,199.2818,199.7207,235150.0
2021-07-09 09:30:00,220.0,222.16,219.73,220.57,213768.0,201.1655,203.1405,200.9186,201.6867,213768.0
2021-07-09 09:35:00,220.42,221.42,220.24,221.06,80343.0,201.5495,202.4639,201.3849,202.1347,80343.0
2021-07-09 09:40:00,221.12,221.45,220.28,220.63,97293.0,202.1896,202.4913,201.4215,201.7415,97293.0
2021-07-09 09:45:00,220.56,220.91,219.81,220.13,73964.0,201.6775,201.9976,200.9917,201.2843,73964.0
2021-07-09 09:50:00,220.11,220.45,219.82,220.22,63922.0,201.266,201.5769,201.0009,201.3666,63922.0
2021-07-09 09:55:00,220.27,221.11,220.12,221.05,111275.0,201.4123,202.1804,201.2752,202.1256,111275.0
2021-07-09 10:00:00,221.11,222.14,221.11,221.69,38418.0,202.1804,203.1223,202.1804,202.7108,38418.0
2021-07-09 10:05:00,221.68,222.35,221.53,222.14,32430.0,202.7016,203.3143,202.5645,203.1223,32430.0
2021-07-09 10:10:00,222.17,222.25,221.96,222.18,25334.0,203.1497,203.2228,202.9577,203.1588,25334.0
2021-07-09 10:15:00,222.19,222.51,222.07,222.42,26100.0,203.168,203.4606,203.0582,203.3783,26100.0
2021-07-09 10:20:00,222.51,222.65,221.96,221.98,25608.0,203.4606,203.5886,202.9577,202.9759,25608.0
2021-07-09 10:25:00,221.92,222.06,221.64,221.93,55850.0,202.9211,203.0491,202.6651,202.9302,55850.0
2021-07-09 10:30:00,221.97,222.13,221.48,221.48,21555.0,202.9668,203.1131,202.5188,202.5188,21555.0
2021-07-09 10:35:00,221.46,222.03,221.4,221.74,18109.0,202.5005,203.0217,202.4456,202.7565,18109.0
2021-07-09 10:40:00,221.86,221.94,221.42,221.43,8122.0,202.8662,202.9394,202.4639,202.473,8122.0
2021-07-09 10:45:00,221.49,221.7,221.38,221.53,16476.0,202.5279,202.7199,202.4273,202.5645,16476.0
2021-07-09 10:50:00,221.54,221.58,221.1,221.14,19139.0,202.5736,202.6102,202.1713,202.2079,19139.0
2021-07-09 10:55:00,221.13,221.19,220.64,220.78,14631.0,202.1987,202.2536,201.7507,201.8787,14631.0
2021-07-09 11:00:00,220.78,221.15,220.75,221.07,17099.0,201.8787,202.217,201.8513,202.1439,17099.0
2021-07-09 11:05:00,221.12,221.76,221.03,221.55,107605.0,202.1896,202.7748,202.1073,202.5828,107605.0
2021-07-09 11:10:00,221.6,221.61,221.25,221.49,11146.0,202.6285,202.6376,202.3084,202.5279,11146.0
2021-07-09 11:15:00,221.42,221.51,221.21,221.27,50922.0,202.4639,202.5462,202.2719,202.3267,50922.0
2021-07-09 11:20:00,221.28,221.57,221.22,221.54,9110.0,202.3359,202.601,202.281,202.5736,9110.0
2021-07-09 11:25:00,221.49,221.94,221.49,221.84,16472.0,202.5279,202.9394,202.5279,202.8479,16472.0
2021-07-09 11:30:00,221.87,221.94,221.77,221.92,14320.0,202.8754,202.9394,202.7839,202.9211,14320.0
2021-07-09 11:35:00,221.87,222.16,221.85,222.0,14787.0,202.8754,203.1405,202.8571,202.9942,14787.0
2021-07-09 11:40:00,221.96,222.16,221.88,222.07,6841.0,202.9577,203.1405,202.8845,203.0582,6841.0
2021-07-09 11:45:00,222.09,222.12,221.77,221.78,10174.0,203.0765,203.104,202.7839,202.7931,10174.0
2021-07-09 11:50:00,221.78,222.06,221.78,222.06,13091.0,202.7931,203.0491,202.7931,203.0491,13091.0
2021-07-09 11:55:00,222.06,222.1,221.72,221.88,21032.0,203.0491,203.0857,202.7382,202.8845,21032.0
2021-07-09 12:00:00,221.83,221.95,221.51,221.63,45190.0,202.8388,202.9485,202.5462,202.6559,45190.0
2021-07-09 12:05:00,221.57,221.76,221.56,221.67,28721.0,202.601,202.7748,202.5919,202.6925,28721.0
2021-07-09 12:10:00,221.66,221.78,221.61,221.74,15193.0,202.6833,202.7931,202.6376,202.7565,15193.0
2021-07-09 12:15:00,221.76,221.76,221.54,221.57,9615.0,202.7748,202.7748,202.5736,202.601,9615.0
2021-07-09 12:20:00,221.59,221.59,221.4,221.42,13337.0,202.6193,202.6193,202.4456,202.4639,13337.0
2021-07-09 12:25:00,221.42,221.61,221.33,221.52,12949.0,202.4639,202.6376,202.3816,202.5553,12949.0
2021-07-09 12:30:00,221.53,221.81,221.42,221.81,12990.0,202.5645,202.8205,202.4639,202.8205,12990.0
2021-07-09 12:35:00,221.81,221.97,221.75,221.84,12644.0,202.8205,202.9668,202.7656,202.8479,12644.0
2021-07-09 12:40:00,221.86,221.87,221.79,221.79,11363.0,202.8662,202.8754,202.8022,202.8022,11363.0
2021-07-09 12:45:00,221.79,221.91,221.61,221.61,13462.0,202.8022,202.9119,202.6376,202.6376,13462.0
2021-07-09 12:50:00,221.62,221.8,221.57,221.7,11402.0,202.6468,202.8114,202.601,202.7199,11402.0
2021-07-09 12:55:00,221.71,221.86,221.63,221.73,8238.0,202.7291,202.8662,202.6559,202.7474,8238.0
2021-07-09 13:00:00,221.71,221.78,221.63,221.76,13735.0,202.7291,202.7931,202.6559,202.7748,13735.0
2021-07-09 13:05:00,221.76,221.84,221.52,221.52,26449.0,202.7748,202.8479,202.5553,202.5553,26449.0
2021-07-09 13:10:00,221.5,221.61,221.18,221.23,68059.0,202.537,202.6376,202.2444,202.2902,68059.0
2021-07-09 13:15:00,221.23,221.55,221.05,221.47,81447.0,202.2902,202.5828,202.1256,202.5096,81447.0
2021-07-09 13:20:00,221.45,221.71,221.42,221.65,23676.0,202.4913,202.7291,202.4639,202.6742,23676.0
2021-07-09 13:25:00,221.65,221.73,221.55,221.61,12827.0,202.6742,202.7474,202.5828,202.6376,12827.0
2021-07-09 13:30:00,221.6,221.63,221.35,221.44,15583.0,202.6285,202.6559,202.3999,202.4822,15583.0
2021-07-09 13:35:00,221.42,221.61,221.39,221.49,33547.0,202.4639,202.6376,202.4365,202.5279,33547.0
2021-07-09 13:40:00,221.49,221.63,221.29,221.62,69166.0,202.5279,202.6559,202.345,202.6468,69166.0
2021-07-09 13:45:00,221.6,221.73,221.53,221.7,16959.0,202.6285,202.7474,202.5645,202.7199,16959.0
2021-07-09 13:50:00,221.72,221.72,221.57,221.59,4892.0,202.7382,202.7382,202.601,202.6193,4892.0
2021-07-09 13:55:00,221.6,221.68,221.55,221.59,9826.0,202.6285,202.7016,202.5828,202.6193,9826.0
2021-07-09 14:00:00,221.55,221.66,221.51,221.61,7034.0,202.5828,202.6833,202.5462,202.6376,7034.0
2021-07-09 14:05:00,221.57,221.57,221.45,221.52,9090.0,202.601,202.601,202.4913,202.5553,9090.0
2021-07-09 14:10:00,221.52,221.55,221.41,221.45,4310.0,202.5553,202.5828,202.4547,202.4913,4310.0
2021-07-09 14:15:00,221.45,221.61,221.45,221.58,12936.0,202.4913,202.6376,202.4913,202.6102,12936.0
2021-07-09 14:20:00,221.57,221.85,221.55,221.78,9195.0,202.601,202.8571,202.5828,202.7931,9195.0
2021-07-09 14:25:00,221.79,221.88,221.75,221.85,7022.0,202.8022,202.8845,202.7656,202.8571,7022.0
2021-07-09 14:30:00,221.86,222.04,221.86,222.01,27126.0,202.8662,203.0308,202.8662,203.0034,27126.0
2021-07-09 14:35:00,222.03,222.05,221.98,222.05,23528.0,203.0217,203.04,202.9759,203.04,23528.0
2021-07-09 14:40:00,222.04,222.06,221.87,222.02,9906.0,203.0308,203.0491,202.8754,203.0125,9906.0
2021-07-09 14:45:00,222.01,222.04,221.96,222.0,10499.0,203.0034,203.0308,202.9577,202.9942,10499.0
2021-07-09 14:50:00,221.99,222.16,221.9,222.01,21911.0,202.9851,203.1405,202.9028,203.0034,21911.0
2021-07-09 14:55:00,222.02,222.13,222.0,222.03,19995.0,203.0125,203.1131,202.9942,203.0217,19995.0
2021-07-09 15:00:00,222.03,222.09,221.95,222.0,22395.0,203.0217,203.0765,202.9485,202.9942,22395.0
2021-07-09 15:05:00,222.01,222.09,221.96,222.0,34147.0,203.0034,203.0765,202.9577,202.9942,34147.0
2021-07-09 15:10:00,222.0,222.14,222.0,222.13,37664.0,202.9942,203.1223,202.9942,203.1131,37664.0
2021-07-09 15:15:00,222.11,222.14,221.98,222.04,56974.0,203.0948,203.1223,202.9759,203.0308,56974.0
2021-07-09 15:20:00,222.04,222.13,221.95,222.02,30864.0,203.0308,203.1131,202.9485,203.0125,30864.0
2021-07-09 15:25:00,222.03,222.08,221.94,222.04,76390.0,203.0217,203.0674,202.9394,203.0308,76390.0
2021-07-09 15:30:00,222.01,222.08,222.0,222.05,49082.0,203.0034,203.0674,202.9942,203.04,49082.0
2021-07-09 15:35:00,222.05,222.05,221.65,221.65,64505.0,203.04,203.04,202.6742,202.6742,64505.0
2021-07-09 15:40:00,221.68,221.76,221.2,221.23,46141.0,202.7016,202.7748,202.2627,202.2902,46141.0
2021-07-09 15:45:00,221.22,221.39,221.11,221.31,36433.0,202.281,202.4365,202.1804,202.3633,36433.0
2021-07-09 15:50:00,221.33,221.63,221.32,221.61,80361.0,202.3816,202.6559,202.3725,202.6376,80361.0
2021-07-09 15:55:00,221.59,221.8,221.47,221.69,159824.0,202.6193,202.8114,202.5096,202.7108,159824.0
2021-07-12 09:30:00,221.0,221.28,220.41,221.28,46002.0,202.0798,202.3359,201.5404,202.3359,46002.0
2021-07-12 09:35:00,221.16,222.13,221.02,221.56,12552.0,202.2261,203.1131,202.0981,202.5919,12552.0
2021-07-12 09:40:00,221.55,221.78,221.09,221.72,40753.0,202.5828,202.7931,202.1621,202.7382,40753.0
2021-07-12 09:45:00,221.57,221.72,221.1,221.72,12957.0,202.601,202.7382,202.1713,202.7382,12957.0
2021-07-12 09:50:00,221.72,221.88,221.41,221.65,18920.0,202.7382,202.8845,202.4547,202.6742,18920.0
2021-07-12 09:55:00,221.64,221.69,221.27,221.46,22285.0,202.6651,202.7108,202.3267,202.5005,22285.0
2021-07-12 10:00:00,221.5,221.66,221.27,221.29,108248.0,202.537,202.6833,202.3267,202.345,108248.0
2021-07-12 10:05:00,221.34,221.44,221.07,221.07,83605.0,202.3907,202.4822,202.1439,202.1439,83605.0
2021-07-12 10:10:00,221.07,221.33,220.76,220.83,29779.0,202.1439,202.3816,201.8604,201.9244,29779.0
2021-07-12 10:15:00,220.84,220.93,220.67,220.81,16916.0,201.9335,202.0158,201.7781,201.9061,16916.0
2021-07-12 10:20:00,220.84,221.38,220.84,221.1,35559.0,201.9335,202.4273,201.9335,202.1713,35559.0
2021-07-12 10:25:00,221.09,221.28,220.96,221.18,19795.0,202.1621,202.3359,202.0433,202.2444,19795.0
2021-07-12 10:30:00,221.18,221.24,220.99,221.06,119741.0,202.2444,202.2993,202.0707,202.1347,119741.0
2021-07-12 10:35:00,221.13,221.13,220.94,221.09,41930.0,202.1987,202.1987,202.025,202.1621,41930.0
2021-07-12 10:40:00,221.14,221.23,220.89,220.95,25650.0,202.2079,202.2902,201.9793,202.0341,25650.0
2021-07-12 10:45:00,220.98,221.08,220.66,220.7,14523.0,202.0616,202.153,201.769,201.8055,14523.0
2021-07-12 10:50:00,220.7,220.74,220.42,220.44,12492.0,201.8055,201.8421,201.5495,201.5678,12492.0
2021-07-12 10:55:00,220.41,220.46,220.12,220.21,14635.0,201.5404,201.5861,201.2752,201.3575,14635.0
2021-07-12 11:00:00,220.2,220.23,219.68,219.8,21054.0,201.3483,201.3758,200.8729,200.9826,21054.0
2021-07-12 11:05:00,219.83,220.19,219.79,219.97,11452.0,201.01,201.3392,200.9734,201.138,11452.0
2021-07-12 11:10:00,219.9,220.11,219.8,220.11,10261.0,201.074,201.266,200.9826,201.266,10261.0
2021-07-12 11:15:00,220.17,220.25,219.99,220.04,14613.0,201.3209,201.3941,201.1563,201.202,14613.0
2021-07-12 11:20:00,220.05,220.05,219.81,219.94,17865.0,201.2112,201.2112,200.9917,201.1106,17865.0
2021-07-12 11:25:00,219.91,219.92,219.67,219.79,14056.0,201.0832,201.0923,200.8637,200.9734,14056.0
2021-07-12 11:30:00,219.76,219.84,219.67,219.71,6675.0,200.946,201.0192,200.8637,200.9003,6675.0
2021-07-12 11:35:00,219.78,219.84,219.66,219.82,5962.0,200.9643,201.0192,200.8546,201.0009,5962.0
2021-07-12 11:40:00,219.83,219.9,219.74,219.75,13173.0,201.01,201.074,200.9277,200.9369,13173.0
2021-07-12 11:45:00,219.75,219.94,219.75,219.92,18127.0,200.9369,201.1106,200.9369,201.0923,18127.0
2021-07-12 11:50:00,219.95,220.21,219.92,220.14,14767.0,201.1197,201.3575,201.0923,201.2935,14767.0
2021-07-12 11:55:00,220.18,220.54,220.1,220.54,8481.0,201.33,201.6592,201.2569,201.6592,8481.0
2021-07-12 12:00:00,220.51,220.77,220.44,220.69,14141.0,201.6318,201.8695,201.5678,201.7964,14141.0
2021-07-12 12:05:00,220.73,220.73,220.58,220.64,20229.0,201.833,201.833,201.6958,201.7507,20229.0
2021-07-12 12:10:00,220.66,220.85,220.61,220.78,15677.0,201.769,201.9427,201.7232,201.8787,15677.0
2021-07-12 12:15:00,220.78,221.08,220.77,221.03,28976.0,201.8787,202.153,201.8695,202.1073,28976.0
2021-07-12 12:20:00,221.02,221.02,220.92,220.95,11930.0,202.0981,202.0981,202.0067,202.0341,11930.0
2021-07-12 12:25:00,220.94,221.03,220.9,221.03,17059.0,202.025,202.1073,201.9884,202.1073,17059.0
2021-07-12 12:30:00,221.0,221.14,220.95,221.03,23756.0,202.0798,202.2079,202.0341,202.1073,23756.0
2021-07-12 12:35:00,221.05,221.07,220.93,221.0,22596.0,202.1256,202.1439,202.0158,202.0798,22596.0
2021-07-12 12:40:00,221.0,221.07,220.93,220.94,29167.0,202.0798,202.1439,202.0158,202.025,29167.0
2021-07-12 12:45:00,220.92,220.99,220.92,220.97,9095.0,202.0067,202.0707,202.0067,202.0524,9095.0
2021-07-12 12:50:00,220.95,221.01,220.92,221.0,13107.0,202.0341,202.089,202.0067,202.0798,13107.0
2021-07-12 12:55:00,220.98,221.1,220.97,221.03,25020.0,202.0616,202.1713,202.0524,202.1073,25020.0
2021-07-12 13:00:00,221.01,221.06,220.94,220.99,36078.0,202.089,202.1347,202.025,202.0707,36078.0
2021-07-12 13:05:00,220.98,221.08,220.96,220.97,41457.0,202.0616,202.153,202.0433,202.0524,41457.0
2021-07-12 13:10:00,220.97,221.01,220.95,220.99,8404.0,202.0524,202.089,202.0341,202.0707,8404.0
2021-07-12 13:15:00,220.99,221.15,220.96,221.0,60690.0,202.0707,202.217,202.0433,202.0798,60690.0
2021-07-12 13:20:00,221.01,221.02,220.93,220.98,9191.0,202.089,202.0981,202.0158,202.0616,9191.0
2021-07-12 13:25:00,220.98,221.07,220.94,221.0,43044.0,202.0616,202.1439,202.025,202.0798,43044.0
2021-07-12 13:30:00,220.98,221.12,220.94,221.0,85210.0,202.0616,202.1896,202.025,202.0798,85210.0
2021-07-12 13:35:00,221.02,221.05,220.99,221.0,31292.0,202.0981,202.1256,202.0707,202.0798,31292.0
2021-07-12 13:40:00,221.01,221.04,220.9,220.93,18781.0,202.089,202.1164,201.9884,202.0158,18781.0
2021-07-12 13:45:00,220.94,220.95,220.75,220.8,21365.0,202.025,202.0341,201.8513,201.897,21365.0
2021-07-12 13:50:00,220.74,220.97,220.7,220.92,16556.0,201.8421,202.0524,201.8055,202.0067,16556.0
2021-07-12 13:55:00,220.94,220.94,220.82,220.84,7638.0,202.025,202.025,201.9153,201.9335,7638.0
2021-07-12 14:00:00,220.9,220.97,220.81,220.83,7460.0,201.9884,202.0524,201.9061,201.9244,7460.0
2021-07-12 14:05:00,220.86,220.87,220.73,220.73,5806.0,201.9518,201.961,201.833,201.833,5806.0
2021-07-12 14:10:00,220.73,220.82,220.71,220.76,8769.0,201.833,201.9153,201.8147,201.8604,8769.0
2021-07-12 14:15:00,220.77,220.94,220.77,220.9,4900.0,201.8695,202.025,201.8695,201.9884,4900.0
2021-07-12 14:20:00,220.92,221.04,220.87,221.04,24252.0,202.0067,202.1164,201.961,202.1164,24252.0
2021-07-12 14:25:00,221.04,221.09,220.95,221.01,20491.0,202.1164,202.1621,202.0341,202.089,20491.0
2021-07-12 14:30:00,221.02,221.07,220.98,220.98,23253.0,202.0981,202.1439,202.0616,202.0616,23253.0
2021-07-12 14:35:00,220.98,221.03,220.95,220.96,7640.0,202.0616,202.1073,202.0341,202.0433,7640.0
2021-07-12 14:40:00,220.95,221.01,220.83,220.88,17865.0,202.0341,202.089,201.9244,201.9701,17865.0
2021-07-12 14:45:00,220.87,220.88,220.79,220.86,7738.0,201.961,201.9701,201.8878,201.9518,7738.0
2021-07-12 14:50:00,220.85,220.92,220.8,220.9,7990.0,201.9427,202.0067,201.897,201.9884,7990.0
2021-07-12 14:55:00,220.92,221.03,220.91,220.95,23177.0,202.0067,202.1073,201.9976,202.0341,23177.0
2021-07-12 15:00:00,220.94,220.95,220.86,220.87,12387.0,202.025,202.0341,201.9518,201.961,12387.0
2021-07-12 15:05:00,220.85,220.92,220.8,220.82,9196.0,201.9427,202.0067,201.897,201.9153,9196.0
2021-07-12 15:10:00,220.83,220.9,220.79,220.81,8666.0,201.9244,201.9884,201.8878,201.9061,8666.0
2021-07-12 15:15:00,220.81,221.06,220.79,221.02,39599.0,201.9061,202.1347,201.8878,202.0981,39599.0
2021-07-12 15:20:00,221.02,221.04,220.97,221.02,44415.0,202.0981,202.1164,202.0524,202.0981,44415.0
2021-07-12 15:25:00,221.03,221.07,220.99,221.03,80185.0,202.1073,202.1439,202.0707,202.1073,80185.0
2021-07-12 15:30:00,221.02,221.47,221.02,221.47,62317.0,202.0981,202.5096,202.0981,202.5096,62317.0
2021-07-12 15:35:00,221.48,221.56,221.35,221.41,37842.0,202.5188,202.5919,202.3999,202.4547,37842.0
2021-07-12 15:40:00,221.41,221.49,221.33,221.36,21962.0,202.4547,202.5279,202.3816,202.409,21962.0
2021-07-12 15:45:00,221.36,221.38,221.23,221.35,31320.0,202.409,202.4273,202.2902,202.3999,31320.0
2021-07-12 15:50:00,221.37,221.49,221.23,221.42,36835.0,202.4182,202.5279,202.2902,202.4639,36835.0
2021-07-12 15:55:00,221.44,221.44,221.08,221.27,81293.0,202.4822,202.4822,202.153,202.3267,81293.0
2021-07-13 09:30:00,220.87,221.37,220.78,221.16,64390.0,201.961,202.4182,201.8787,202.2261,64390.0
2021-07-13 09:35:00,221.11,221.27,220.87,221.12,95353.0,202.1804,202.3267,201.961,202.1896,95353.0
2021-07-13 09:40:00,221.14,221.4,220.88,220.94,70638.0,202.2079,202.4456,201.9701,202.025,70638.0
2021-07-13 09:45:00,220.97,221.0,220.61,220.71,22509.0,202.0524,202.0798,201.7232,201.8147,22509.0
2021-07-13 09:50:00,220.83,221.06,220.8,220.91,13858.0,201.9244,202.1347,201.897,201.9976,13858.0
2021-07-13 09:55:00,220.91,220.97,220.7,220.7,8905.0,201.9976,202.0524,201.8055,201.8055,8905.0
2021-07-13 10:00:00,220.75,220.78,220.22,220.48,17817.0,201.8513,201.8787,201.3666,201.6044,17817.0
2021-07-13 10:05:00,220.46,220.94,220.45,220.83,10891.0,201.5861,202.025,201.5769,201.9244,10891.0
2021-07-13 10:10:00,220.91,220.93,220.55,220.64,21224.0,201.9976,202.0158,201.6684,201.7507,21224.0
2021-07-13 10:15:00,220.64,220.74,220.36,220.55,17154.0,201.7507,201.8421,201.4946,201.6684,17154.0
2021-07-13 10:20:00,220.61,220.72,220.19,220.23,23155.0,201.7232,201.8238,201.3392,201.3758,23155.0
2021-07-13 10:25:00,220.25,220.32,219.99,220.08,13375.0,201.3941,201.4581,201.1563,201.2386,13375.0
2021-07-13 10:30:00,220.06,220.3,219.89,220.04,18452.0,201.2203,201.4398,201.0649,201.202,18452.0
2021-07-13 10:35:00,220.08,220.14,219.77,220.05,13743.0,201.2386,201.2935,200.9551,201.2112,13743.0
2021-07-13 10:40:00,220.01,220.04,219.69,219.74,15707.0,201.1746,201.202,200.882,200.9277,15707.0
2021-07-13 10:45:00,219.81,219.86,219.54,219.64,8925.0,200.9917,201.0374,200.7448,200.8363,8925.0
2021-07-13 10:50:00,219.65,219.8,219.62,219.72,8105.0,200.8454,200.9826,200.818,200.9094,8105.0
2021-07-13 10:55:00,219.66,219.89,219.64,219.79,9467.0,200.8546,201.0649,200.8363,200.9734,9467.0
2021-07-13 11:00:00,219.8,220.1,219.77,220.0,15478.0,200.9826,201.2569,200.9551,201.1655,15478.0
2021-07-13 11:05:00,219.98,219.98,219.84,219.92,8957.0,201.1472,201.1472,201.0192,201.0923,8957.0
2021-07-13 11:10:00,219.94,220.18,219.93,219.98,20324.0,201.1106,201.33,201.1015,201.1472,20324.0
2021-07-13 11:15:00,219.96,220.04,219.84,219.95,18988.0,201.1289,201.202,201.0192,201.1197,18988.0
2021-07-13 11:20:00,219.92,220.03,219.73,219.97,20915.0,201.0923,201.1929,200.9186,201.138,20915.0
2021-07-13 11:25:00,219.94,220.12,219.62,219.62,39058.0,201.1106,201.2752,200.818,200.818,39058.0
2021-07-13 11:30:00,219.61,219.83,219.56,219.73,30162.0,200.8088,201.01,200.7631,200.9186,30162.0
2021-07-13 11:35:00,219.74,219.82,219.6,219.78,15911.0,200.9277,201.0009,200.7997,200.9643,15911.0
2021-07-13 11:40:00,219.78,219.9,219.75,219.84,9759.0,200.9643,201.074,200.9369,201.0192,9759.0
2021-07-13 11:45:00,219.84,220.01,219.84,219.98,15138.0,201.0192,201.1746,201.0192,201.1472,15138.0
2021-07-13 11:50:00,220.01,220.01,219.87,219.96,12373.0,201.1746,201.1746,201.0466,201.1289,12373.0
2021-07-13 11:55:00,219.99,220.02,219.92,220.0,29846.0,201.1563,201.1837,201.0923,201.1655,29846.0
2021-07-13 12:00:00,220.0,220.02,219.87,219.89,31502.0,201.1655,201.1837,201.0466,201.0649,31502.0
2021-07-13 12:05:00,219.91,220.0,219.88,219.98,20558.0,201.0832,201.1655,201.0557,201.1472,20558.0
2021-07-13 12:10:00,219.99,220.03,219.97,219.99,41528.0,201.1563,201.1929,201.138,201.1563,41528.0
2021-07-13 12:15:00,219.99,220.1,219.91,219.95,55525.0,201.1563,201.2569,201.0832,201.1197,55525.0
2021-07-13 12:20:00,219.94,219.95,219.77,219.9,9831.0,201.1106,201.1197,200.9551,201.074,9831.0
2021-07-13 12:25:00,219.87,219.89,219.81,219.89,9067.0,201.0466,201.0649,200.9917,201.0649,9067.0
2021-07-13 12:30:00,219.89,219.94,219.86,219.93,6075.0,201.0649,201.1106,201.0374,201.1015,6075.0
2021-07-13 12:35:00,219.94,220.0,219.88,219.88,9891.0,201.1106,201.1655,201.0557,201.0557,9891.0
2021-07-13 12:40:00,219.87,219.91,219.81,219.84,11187.0,201.0466,201.0832,200.9917,201.0192,11187.0
2021-07-13 12:45:00,219.83,219.88,219.78,219.85,10127.0,201.01,201.0557,200.9643,201.0283,10127.0
2021-07-13 12:50:00,219.86,219.94,219.84,219.9,6014.0,201.0374,201.1106,201.0192,201.074,6014.0
2021-07-13 12:55:00,219.9,220.0,219.9,219.98,13106.0,201.074,201.1655,201.074,201.1472,13106.0
2021-07-13 13:00:00,219.97,220.0,219.82,219.86,18136.0,201.138,201.1655,201.0009,201.0374,18136.0
2021-07-13 13:05:00,219.88,219.88,219.82,219.84,23375.0,201.0557,201.0557,201.0009,201.0192,23375.0
2021-07-13 13:10:00,219.83,219.85,219.75,219.76,11744.0,201.01,201.0283,200.9369,200.946,11744.0
2021-07-13 13:15:00,219.79,219.8,219.54,219.58,10232.0,200.9734,200.9826,200.7448,200.7814,10232.0
2021-07-13 13:20:00,219.58,219.6,219.5,219.5,14760.0,200.7814,200.7997,200.7083,200.7083,14760.0
2021-07-13 13:25:00,219.49,219.5,219.28,219.41,30376.0,200.6991,200.7083,200.5071,200.626,30376.0
2021-07-13 13:30:00,219.39,219.53,219.29,219.36,16196.0,200.6077,200.7357,200.5162,200.5803,16196.0
2021-07-13 13:35:00,219.36,219.49,219.29,219.45,12957.0,200.5803,200.6991,200.5162,200.6625,12957.0
2021-07-13 13:40:00,219.46,219.58,219.39,219.54,10686.0,200.6717,200.7814,200.6077,200.7448,10686.0
2021-07-13 13:45:00,219.54,219.63,219.5,219.61,12282.0,200.7448,200.8271,200.7083,200.8088,12282.0
2021-07-13 13:50:00,219.61,219.78,219.6,219.76,23268.0,200.8088,200.9643,200.7997,200.946,23268.0
2021-07-13 13:55:00,219.76,219.85,219.73,219.81,16251.0,200.946,201.0283,200.9186,200.9917,16251.0
2021-07-13 14:00:00,219.83,219.86,219.63,219.7,12068.0,201.01,201.0374,200.8271,200.8911,12068.0
2021-07-13 14:05:00,219.7,219.9,219.7,219.87,19591.0,200.8911,201.074,200.8911,201.0466,19591.0
2021-07-13 14:10:00,219.89,220.01,219.88,219.97,26069.0,201.0649,201.1746,201.0557,201.138,26069.0
2021-07-13 14:15:00,219.97,220.37,219.95,220.03,61722.0,201.138,201.5038,201.1197,201.1929,61722.0
2021-07-13 14:20:00,220.03,220.05,219.84,219.93,25431.0,201.1929,201.2112,201.0192,201.1015,25431.0
2021-07-13 14:25:00,219.93,219.96,219.86,219.91,15827.0,201.1015,201.1289,201.0374,201.0832,15827.0
2021-07-13 14:30:00,219.91,219.92,219.81,219.9,11813.0,201.0832,201.0923,200.9917,201.074,11813.0
2021-07-13 14:35:00,219.91,219.92,219.83,219.83,11841.0,201.0832,201.0923,201.01,201.01,11841.0
2021-07-13 14:40:00,219.84,219.91,219.72,219.76,7001.0,201.0192,201.0832,200.9094,200.946,7001.0
2021-07-13 14:45:00,219.76,219.87,219.74,219.87,5082.0,200.946,201.0466,200.9277,201.0466,5082.0
2021-07-13 14:50:00,219.9,219.97,219.86,219.92,6800.0,201.074,201.138,201.0374,201.0923,6800.0
2021-07-13 14:55:00,219.91,220.06,219.88,220.04,58467.0,201.0832,201.2203,201.0557,201.202,58467.0
2021-07-13 15:00:00,220.04,220.23,219.94,219.96,40460.0,201.202,201.3758,201.1106,201.1289,40460.0
2021-07-13 15:05:00,219.99,220.05,219.92,219.94,31908.0,201.1563,201.2112,201.0923,201.1106,31908.0
2021-07-13 15:10:00,219.99,220.14,219.77,219.77,29977.0,201.1563,201.2935,200.9551,200.9551,29977.0
2021-07-13 15:15:00,219.77,219.96,219.71,219.95,16666.0,200.9551,201.1289,200.9003,201.1197,16666.0
2021-07-13 15:20:00,219.94,220.0,219.66,219.73,16370.0,201.1106,201.1655,200.8546,200.9186,16370.0
2021-07-13 15:25:00,219.74,219.96,219.74,219.89,15047.0,200.9277,201.1289,200.9277,201.0649,15047.0
2021-07-13 15:30:00,219.86,220.14,219.85,220.14,37312.0,201.0374,201.2935,201.0283,201.2935,37312.0
2021-07-13 15:35:00,220.12,220.13,219.82,219.82,26947.0,201.2752,201.2843,201.0009,201.0009,26947.0
2021-07-13 15:40:00,219.8,219.89,219.72,219.82,46519.0,200.9826,201.0649,200.9094,201.0009,46519.0
2021-07-13 15:45:00,219.82,219.83,219.56,219.62,33452.0,201.0009,201.01,200.7631,200.818,33452.0
2021-07-13 15:50:00,219.61,219.67,219.39,219.42,50624.0,200.8088,200.8637,200.6077,200.6351,50624.0
2021-07-13 15:55:00,219.42,219.53,219.0,219.12,217729.0,200.6351,200.7357,200.2511,200.3608,217729.0
2021-07-14 09:30:00,219.92,221.19,219.92,220.75,68672.0,201.0923,202.2536,201.0923,201.8513,68672.0
2021-07-14 09:35:00,220.81,221.29,220.74,220.94,62470.0,201.9061,202.345,201.8421,202.025,62470.0
2021-07-14 09:40:00,221.11,221.4,220.87,221.06,49998.0,202.1804,202.4456,201.961,202.1347,49998.0
2021-07-14 09:45:00,221.05,221.33,220.92,221.32,31814.0,202.1256,202.3816,202.0067,202.3725,31814.0
2021-07-14 09:50:00,221.28,221.41,220.96,221.0,15012.0,202.3359,202.4547,202.0433,202.0798,15012.0
2021-07-14 09:55:00,221.13,221.27,220.99,221.12,15323.0,202.1987,202.3267,202.0707,202.1896,15323.0
2021-07-14 10:00:00,221.11,221.22,220.45,220.58,19428.0,202.1804,202.281,201.5769,201.6958,19428.0
2021-07-14 10:05:00,220.52,220.68,219.84,219.87,21009.0,201.6409,201.7872,201.0192,201.0466,21009.0
2021-07-14 10:10:00,219.91,220.07,219.75,219.83,27947.0,201.0832,201.2295,200.9369,201.01,27947.0
2021-07-14 10:15:00,219.89,220.27,219.89,220.24,45772.0,201.0649,201.4123,201.0649,201.3849,45772.0
2021-07-14 10:20:00,220.3,220.3,219.98,220.06,25416.0,201.4398,201.4398,201.1472,201.2203,25416.0
2021-07-14 10:25:00,220.05,220.05,219.77,219.79,24994.0,201.2112,201.2112,200.9551,200.9734,24994.0
2021-07-14 10:30:00,219.81,220.54,219.75,220.26,64124.0,200.9917,201.6592,200.9369,201.4032,64124.0
2021-07-14 10:35:00,220.36,220.45,219.68,219.72,23342.0,201.4946,201.5769,200.8729,200.9094,23342.0
2021-07-14 10:40:00,219.73,219.82,219.64,219.74,16739.0,200.9186,201.0009,200.8363,200.9277,16739.0
2021-07-14 10:45:00,219.75,219.75,219.27,219.33,73982.0,200.9369,200.9369,200.498,200.5528,73982.0
2021-07-14 10:50:00,219.3,220.08,219.25,219.5,66255.0,200.5254,201.2386,200.4797,200.7083,66255.0
2021-07-14 10:55:00,219.5,219.94,219.45,219.78,46148.0,200.7083,201.1106,200.6625,200.9643,46148.0
2021-07-14 11:00:00,219.79,219.81,219.25,219.34,60581.0,200.9734,200.9917,200.4797,200.562,60581.0
2021-07-14 11:05:00,219.34,219.8,219.33,219.67,65075.0,200.562,200.9826,200.5528,200.8637,65075.0
2021-07-14 11:10:00,219.64,219.98,219.56,219.98,18346.0,200.8363,201.1472,200.7631,201.1472,18346.0
2021-07-14 11:15:00,219.98,220.48,219.95,220.48,12051.0,201.1472,201.6044,201.1197,201.6044,12051.0
2021-07-14 11:20:00,220.46,220.89,220.43,220.66,11690.0,201.5861,201.9793,201.5586,201.769,11690.0
2021-07-14 11:25:00,220.6,220.69,219.8,219.83,45589.0,201.7141,201.7964,200.9826,201.01,45589.0
2021-07-14 11:30:00,219.83,220.35,219.79,220.02,73208.0,201.01,201.4855,200.9734,201.1837,73208.0
2021-07-14 11:35:00,220.02,220.34,219.99,220.04,75307.0,201.1837,201.4764,201.1563,201.202,75307.0
2021-07-14 11:40:00,220.06,220.2,220.0,220.13,17765.0,201.2203,201.3483,201.1655,201.2843,17765.0
2021-07-14 11:45:00,220.12,220.28,220.06,220.28,15195.0,201.2752,201.4215,201.2203,201.4215,15195.0
2021-07-14 11:50:00,220.3,220.34,219.99,220.12,20012.0,201.4398,201.4764,201.1563,201.2752,20012.0
2021-07-14 11:55:00,220.12,220.28,220.06,220.18,12693.0,201.2752,201.4215,201.2203,201.33,12693.0
2021-07-14 12:00:00,220.18,220.32,220.06,220.31,24738.0,201.33,201.4581,201.2203,201.4489,24738.0
2021-07-14 12:05:00,220.32,220.62,220.13,220.3,52081.0,201.4581,201.7324,201.2843,201.4398,52081.0
2021-07-14 12:10:00,220.3,220.65,220.27,220.49,27518.0,201.4398,201.7598,201.4123,201.6135,27518.0
2021-07-14 12:15:00,220.42,220.55,220.4,220.4,13900.0,201.5495,201.6684,201.5312,201.5312,13900.0
2021-07-14 12:20:00,220.38,220.47,220.28,220.35,11138.0,201.5129,201.5952,201.4215,201.4855,11138.0
2021-07-14 12:25:00,220.38,220.47,220.32,220.42,12954.0,201.5129,201.5952,201.4581,201.5495,12954.0
2021-07-14 12:30:00,220.41,220.46,220.26,220.46,14041.0,201.5404,201.5861,201.4032,201.5861,14041.0
2021-07-14 12:35:00,220.5,220.54,220.37,220.47,12683.0,201.6227,201.6592,201.5038,201.5952,12683.0
2021-07-14 12:40:00,220.47,220.5,220.35,220.39,14790.0,201.5952,201.6227,201.4855,201.5221,14790.0
2021-07-14 12:45:00,220.39,220.42,220.3,220.36,11661.0,201.5221,201.5495,201.4398,201.4946,11661.0
2021-07-14 12:50:00,220.35,220.38,220.19,220.2,8292.0,201.4855,201.5129,201.3392,201.3483,8292.0
2021-07-14 12:55:00,220.22,220.32,220.19,220.19,8703.0,201.3666,201.4581,201.3392,201.3392,8703.0
2021-07-14 13:00:00,220.2,220.21,219.93,220.01,25462.0,201.3483,201.3575,201.1015,201.1746,25462.0
2021-07-14 13:05:00,219.99,219.99,219.75,219.78,8803.0,201.1563,201.1563,200.9369,200.9643,8803.0
2021-07-14 13:10:00,219.73,220.18,219.72,219.92,31066.0,200.9186,201.33,200.9094,201.0923,31066.0
2021-07-14 13:15:00,219.96,219.96,219.74,219.89,11672.0,201.1289,201.1289,200.9277,201.0649,11672.0
2021-07-14 13:20:00,219.86,220.04,219.81,220.02,12874.0,201.0374,201.202,200.9917,201.1837,12874.0
2021-07-14 13:25:00,220.04,220.24,219.96,220.2,39194.0,201.202,201.3849,201.1289,201.3483,39194.0
2021-07-14 13:30:00,220.17,220.47,220.16,220.37,10947.0,201.3209,201.5952,201.3118,201.5038,10947.0
2021-07-14 13:35:00,220.37,220.48,220.13,220.34,119940.0,201.5038,201.6044,201.2843,201.4764,119940.0
2021-07-14 13:40:00,220.35,220.77,220.29,220.42,39276.0,201.4855,201.8695,201.4306,201.5495,39276.0
2021-07-14 13:45:00,220.43,220.51,220.27,220.39,21261.0,201.5586,201.6318,201.4123,201.5221,21261.0
2021-07-14 13:50:00,220.43,220.44,220.09,220.13,19953.0,201.5586,201.5678,201.2478,201.2843,19953.0
2021-07-14 13:55:00,220.1,220.2,220.02,220.15,49687.0,201.2569,201.3483,201.1837,201.3026,49687.0
2021-07-14 14:00:00,220.14,220.45,220.14,220.28,27794.0,201.2935,201.5769,201.2935,201.4215,27794.0
2021-07-14 14:05:00,220.27,220.44,220.21,220.4,25860.0,201.4123,201.5678,201.3575,201.5312,25860.0
2021-07-14 14:10:00,220.43,220.48,220.32,220.38,19807.0,201.5586,201.6044,201.4581,201.5129,19807.0
2021-07-14 14:15:00,220.37,220.37,220.09,220.11,37598.0,201.5038,201.5038,201.2478,201.266,37598.0
2021-07-14 14:20:00,220.09,220.21,220.01,220.07,62455.0,201.2478,201.3575,201.1746,201.2295,62455.0
2021-07-14 14:25:00,220.04,220.16,219.9,219.93,63025.0,201.202,201.3118,201.074,201.1015,63025.0
2021-07-14 14:30:00,219.96,220.06,219.87,219.99,26962.0,201.1289,201.2203,201.0466,201.1563,26962.0
2021-07-14 14:35:00,220.03,220.08,219.96,219.97,28180.0,201.1929,201.2386,201.1289,201.138,28180.0
2021-07-14 14:40:00,219.98,220.08,219.9,220.01,23196.0,201.1472,201.2386,201.074,201.1746,23196.0
2021-07-14 14:45:00,219.99,220.03,219.88,219.91,17355.0,201.1563,201.1929,201.0557,201.0832,17355.0
2021-07-14 14:50:00,219.94,220.01,219.79,219.79,21122.0,201.1106,201.1746,200.9734,200.9734,21122.0
2021-07-14 14:55:00,219.81,219.99,219.79,219.84,39205.0,200.9917,201.1563,200.9734,201.0192,39205.0
2021-07-14 15:00:00,219.81,220.02,219.8,219.93,32503.0,200.9917,201.1837,200.9826,201.1015,32503.0
2021-07-14 15:05:00,219.93,220.31,219.93,220.19,35278.0,201.1015,201.4489,201.1015,201.3392,35278.0
2021-07-14 15:10:00,220.26,220.26,220.11,220.2,22343.0,201.4032,201.4032,201.266,201.3483,22343.0
2021-07-14 15:15:00,220.2,220.41,220.15,220.29,20943.0,201.3483,201.5404,201.3026,201.4306,20943.0
2021-07-14 15:20:00,220.31,220.4,220.01,220.06,62808.0,201.4489,201.5312,201.1746,201.2203,62808.0
2021-07-14 15:25:00,220.05,220.12,219.87,219.9,53255.0,201.2112,201.2752,201.0466,201.074,53255.0
2021-07-14 15:30:00,219.89,219.9,219.69,219.78,79656.0,201.0649,201.074,200.882,200.9643,79656.0
2021-07-14 15:35:00,219.78,219.82,219.35,219.78,92465.0,200.9643,201.0009,200.5711,200.9643,92465.0
2021-07-14 15:40:00,219.77,220.14,219.62,219.68,82672.0,200.9551,201.2935,200.818,200.8729,82672.0
2021-07-14 15:45:00,219.68,220.1,219.55,219.97,117207.0,200.8729,201.2569,200.754,201.138,117207.0
2021-07-14 15:50:00,220.04,220.1,219.76,220.05,92946.0,201.202,201.2569,200.946,201.2112,92946.0
2021-07-14 15:55:00,220.03,220.3,219.97,220.16,180446.0,201.1929,201.4398,201.138,201.3118,180446.0
2021-07-15 09:30:00,218.84,219.87,218.79,219.11,57106.0,200.1048,201.0466,200.059,200.3517,57106.0
2021-07-15 09:35:00,219.11,219.44,218.91,219.18,23166.0,200.3517,200.6534,200.1688,200.4157,23166.0
2021-07-15 09:40:00,219.07,219.07,218.22,218.38,21396.0,200.3151,200.3151,199.5378,199.6841,21396.0
2021-07-15 09:45:00,218.36,218.82,218.17,218.66,16757.0,199.6659,200.0865,199.4921,199.9402,16757.0
2021-07-15 09:50:00,218.7,218.84,218.37,218.42,11248.0,199.9768,200.1048,199.675,199.7207,11248.0
2021-07-15 09:55:00,218.38,218.69,217.91,218.57,30308.0,199.6841,199.9676,199.2544,199.8579,30308.0
2021-07-15 10:00:00,218.58,218.85,218.43,218.59,25709.0,199.867,200.1139,199.7299,199.8762,25709.0
2021-07-15 10:05:00,218.58,218.74,218.31,218.31,16238.0,199.867,200.0133,199.6201,199.6201,16238.0
2021-07-15 10:10:00,218.31,218.72,218.31,218.71,15587.0,199.6201,199.995,199.6201,199.9859,15587.0
2021-07-15 10:15:00,218.71,219.13,218.69,219.13,14339.0,199.9859,200.3699,199.9676,200.3699,14339.0
2021-07-15 10:20:00,219.15,219.73,219.04,219.67,11595.0,200.3882,200.9186,200.2876,200.8637,11595.0
2021-07-15 10:25:00,219.66,219.76,219.41,219.76,9711.0,200.8546,200.946,200.626,200.946,9711.0
2021-07-15 10:30:00,219.73,220.24,219.72,220.23,13935.0,200.9186,201.3849,200.9094,201.3758,13935.0
2021-07-15 10:35:00,220.23,220.32,220.0,220.13,9916.0,201.3758,201.4581,201.1655,201.2843,9916.0
2021-07-15 10:40:00,220.1,220.22,220.08,220.14,8026.0,201.2569,201.3666,201.2386,201.2935,8026.0
2021-07-15 10:45:00,220.14,220.59,220.09,220.55,13685.0,201.2935,201.7049,201.2478,201.6684,13685.0
2021-07-15 10:50:00,220.51,220.8,220.48,220.79,13826.0,201.6318,201.897,201.6044,201.8878,13826.0
2021-07-15 10:55:00,220.77,220.88,220.57,220.62,16414.0,201.8695,201.9701,201.6867,201.7324,16414.0
2021-07-15 11:00:00,220.6,220.61,220.33,220.4,9159.0,201.7141,201.7232,201.4672,201.5312,9159.0
2021-07-15 11:05:00,220.45,220.54,220.41,220.49,7528.0,201.5769,201.6592,201.5404,201.6135,7528.0
2021-07-15 11:10:00,220.44,220.64,220.29,220.64,4964.0,201.5678,201.7507,201.4306,201.7507,4964.0
2021-07-15 11:15:00,220.65,220.66,220.39,220.4,11301.0,201.7598,201.769,201.5221,201.5312,11301.0
2021-07-15 11:20:00,220.42,220.5,220.19,220.47,6781.0,201.5495,201.6227,201.3392,201.5952,6781.0
2021-07-15 11:25:00,220.44,220.72,220.42,220.72,4955.0,201.5678,201.8238,201.5495,201.8238,4955.0
2021-07-15 11:30:00,220.69,220.8,220.66,220.78,3786.0,201.7964,201.897,201.769,201.8787,3786.0
2021-07-15 11:35:00,220.8,220.8,220.24,220.27,12363.0,201.897,201.897,201.3849,201.4123,12363.0
2021-07-15 11:40:00,220.29,220.55,220.27,220.48,8740.0,201.4306,201.6684,201.4123,201.6044,8740.0
2021-07-15 11:45:00,220.47,220.58,220.46,220.58,10236.0,201.5952,201.6958,201.5861,201.6958,10236.0
2021-07-15 11:50:00,220.57,220.83,220.53,220.82,4565.0,201.6867,201.9244,201.6501,201.9153,4565.0
2021-07-15 11:55:00,220.87,220.87,220.64,220.68,15070.0,201.961,201.961,201.7507,201.7872,15070.0
2021-07-15 12:00:00,220.7,220.85,220.65,220.65,7555.0,201.8055,201.9427,201.7598,201.7598,7555.0
2021-07-15 12:05:00,220.66,220.66,220.16,220.28,20573.0,201.769,201.769,201.3118,201.4215,20573.0
2021-07-15 12:10:00,220.28,220.61,220.28,220.44,17595.0,201.4215,201.7232,201.4215,201.5678,17595.0
2021-07-15 12:15:00,220.43,220.44,220.17,220.28,8159.0,201.5586,201.5678,201.3209,201.4215,8159.0
2021-07-15 12:20:00,220.26,220.31,220.12,220.25,12087.0,201.4032,201.4489,201.2752,201.3941,12087.0
2021-07-15 12:25:00,220.25,220.33,220.17,220.32,5865.0,201.3941,201.4672,201.3209,201.4581,5865.0
2021-07-15 12:30:00,220.3,220.55,220.3,220.47,7160.0,201.4398,201.6684,201.4398,201.5952,7160.0
2021-07-15 12:35:00,220.47,220.66,220.4,220.66,5272.0,201.5952,201.769,201.5312,201.769,5272.0
2021-07-15 12:40:00,220.64,220.66,220.5,220.65,6920.0,201.7507,201.769,201.6227,201.7598,6920.0
2021-07-15 12:45:00,220.65,220.65,220.5,220.58,4844.0,201.7598,201.7598,201.6227,201.6958,4844.0
2021-07-15 12:50:00,220.58,220.76,220.58,220.76,11787.0,201.6958,201.8604,201.6958,201.8604,11787.0
2021-07-15 12:55:00,220.73,220.76,220.6,220.6,15869.0,201.833,201.8604,201.7141,201.7141,15869.0
2021-07-15 13:00:00,220.58,220.6,220.47,220.55,9753.0,201.6958,201.7141,201.5952,201.6684,9753.0
2021-07-15 13:05:00,220.55,220.73,220.52,220.57,11527.0,201.6684,201.833,201.6409,201.6867,11527.0
2021-07-15 13:10:00,220.55,220.55,220.32,220.32,7842.0,201.6684,201.6684,201.4581,201.4581,7842.0
2021-07-15 13:15:00,220.3,220.48,220.27,220.4,8809.0,201.4398,201.6044,201.4123,201.5312,8809.0
2021-07-15 13:20:00,220.31,220.37,220.28,220.29,9548.0,201.4489,201.5038,201.4215,201.4306,9548.0
2021-07-15 13:25:00,220.26,220.43,220.25,220.33,7519.0,201.4032,201.5586,201.3941,201.4672,7519.0
2021-07-15 13:30:00,220.3,220.31,220.13,220.23,6957.0,201.4398,201.4489,201.2843,201.3758,6957.0
2021-07-15 13:35:00,220.23,220.39,220.16,220.27,12539.0,201.3758,201.5221,201.3118,201.4123,12539.0
2021-07-15 13:40:00,220.29,220.29,220.07,220.13,13362.0,201.4306,201.4306,201.2295,201.2843,13362.0
2021-07-15 13:45:00,220.14,220.17,220.03,220.09,12977.0,201.2935,201.3209,201.1929,201.2478,12977.0
2021-07-15 13:50:00,220.12,220.23,220.07,220.07,8101.0,201.2752,201.3758,201.2295,201.2295,8101.0
2021-07-15 13:55:00,220.08,220.1,219.88,219.93,8317.0,201.2386,201.2569,201.0557,201.1015,8317.0
2021-07-15 14:00:00,219.93,220.13,219.93,220.01,7372.0,201.1015,201.2843,201.1015,201.1746,7372.0
2021-07-15 14:05:00,220.05,220.47,220.05,220.38,8242.0,201.2112,201.5952,201.2112,201.5129,8242.0
2021-07-15 14:10:00,220.36,220.36,220.12,220.31,6847.0,201.4946,201.4946,201.2752,201.4489,6847.0
2021-07-15 14:15:00,220.27,220.37,220.22,220.32,13755.0,201.4123,201.5038,201.3666,201.4581,13755.0
2021-07-15 14:20:00,220.34,220.49,220.24,220.49,16113.0,201.4764,201.6135,201.3849,201.6135,16113.0
2021-07-15 14:25:00,220.53,220.71,220.53,220.71,9226.0,201.6501,201.8147,201.6501,201.8147,9226.0
2021-07-15 14:30:00,220.68,220.68,220.44,220.45,6446.0,201.7872,201.7872,201.5678,201.5769,6446.0
2021-07-15 14:35:00,220.44,220.54,220.38,220.38,4922.0,201.5678,201.6592,201.5129,201.5129,4922.0
2021-07-15 14:40:00,220.37,220.41,220.24,220.27,13282.0,201.5038,201.5404,201.3849,201.4123,13282.0
2021-07-15 14:45:00,220.25,220.27,220.11,220.25,8502.0,201.3941,201.4123,201.266,201.3941,8502.0
2021-07-15 14:50:00,220.24,220.38,220.19,220.38,6498.0,201.3849,201.5129,201.3392,201.5129,6498.0
2021-07-15 14:55:00,220.38,220.45,220.34,220.42,7066.0,201.5129,201.5769,201.4764,201.5495,7066.0
2021-07-15 15:00:00,220.42,220.53,220.4,220.51,7615.0,201.5495,201.6501,201.5312,201.6318,7615.0
2021-07-15 15:05:00,220.51,220.81,220.5,220.81,17530.0,201.6318,201.9061,201.6227,201.9061,17530.0
2021-07-15 15:10:00,220.79,220.81,220.64,220.67,7138.0,201.8878,201.9061,201.7507,201.7781,7138.0
2021-07-15 15:15:00,220.69,220.86,220.68,220.8,7192.0,201.7964,201.9518,201.7872,201.897,7192.0
2021-07-15 15:20:00,220.78,220.84,220.61,220.66,10831.0,201.8787,201.9335,201.7232,201.769,10831.0
2021-07-15 15:25:00,220.67,220.78,220.64,220.72,10074.0,201.7781,201.8787,201.7507,201.8238,10074.0
2021-07-15 15:30:00,220.72,220.72,220.45,220.54,16779.0,201.8238,201.8238,201.5769,201.6592,16779.0
2021-07-15 15:35:00,220.57,220.67,220.47,220.51,16057.0,201.6867,201.7781,201.5952,201.6318,16057.0
2021-07-15 15:40:00,220.51,220.55,220.19,220.26,15391.0,201.6318,201.6684,201.3392,201.4032,15391.0
2021-07-15 15:45:00,220.27,220.36,220.13,220.16,15668.0,201.4123,201.4946,201.2843,201.3118,15668.0
2021-07-15 15:50:00,220.08,220.34,219.91,219.91,51429.0,201.2386,201.4764,201.0832,201.0832,51429.0
2021-07-15 15:55:00,219.92,220.01,219.71,219.95,158315.0,201.0923,201.1746,200.9003,201.1197,158315.0
2021-07-16 09:30:00,219.89,220.34,219.0,220.17,98958.0,201.0649,201.4764,200.2511,201.3209,98958.0
2021-07-16 09:35:00,220.12,220.57,220.12,220.24,26136.0,201.2752,201.6867,201.2752,201.3849,26136.0
2021-07-16 09:40:00,220.22,220.46,219.89,220.23,9777.0,201.3666,201.5861,201.0649,201.3758,9777.0
2021-07-16 09:45:00,220.43,220.82,220.18,220.34,13459.0,201.5586,201.9153,201.33,201.4764,13459.0
2021-07-16 09:50:00,220.42,220.42,219.63,219.68,10671.0,201.5495,201.5495,200.8271,200.8729,10671.0
2021-07-16 09:55:00,219.7,220.08,219.66,219.96,9926.0,200.8911,201.2386,200.8546,201.1289,9926.0
2021-07-16 10:00:00,220.11,220.31,219.66,219.83,13911.0,201.266,201.4489,200.8546,201.01,13911.0
2021-07-16 10:05:00,219.82,219.84,219.5,219.77,17245.0,201.0009,201.0192,200.7083,200.9551,17245.0
2021-07-16 10:10:00,219.77,219.81,219.03,219.13,19534.0,200.9551,200.9917,200.2785,200.3699,19534.0
2021-07-16 10:15:00,219.13,219.15,218.78,218.89,10073.0,200.3699,200.3882,200.0499,200.1505,10073.0
2021-07-16 10:20:00,218.87,218.98,218.46,218.47,12389.0,200.1322,200.2328,199.7573,199.7664,12389.0
2021-07-16 10:25:00,218.52,218.77,218.37,218.51,13843.0,199.8122,200.0408,199.675,199.803,13843.0
2021-07-16 10:30:00,218.5,218.7,218.22,218.22,8565.0,199.7939,199.9768,199.5378,199.5378,8565.0
2021-07-16 10:35:00,218.16,218.34,218.0,218.17,15635.0,199.483,199.6476,199.3367,199.4921,15635.0
2021-07-16 10:40:00,218.23,218.28,217.81,218.17,14315.0,199.547,199.5927,199.1629,199.4921,14315.0
2021-07-16 10:45:00,218.23,218.41,217.97,218.07,19037.0,199.547,199.7116,199.3093,199.4007,19037.0
2021-07-16 10:50:00,218.15,218.72,218.14,218.72,12703.0,199.4738,199.995,199.4647,199.995,12703.0
2021-07-16 10:55:00,218.7,218.71,218.24,218.5,18351.0,199.9768,199.9859,199.5561,199.7939,18351.0
2021-07-16 11:00:00,218.49,218.82,218.45,218.58,12665.0,199.7847,200.0865,199.7482,199.867,12665.0
2021-07-16 11:05:00,218.5,218.63,218.32,218.5,9817.0,199.7939,199.9127,199.6293,199.7939,9817.0
2021-07-16 11:10:00,218.5,218.68,218.45,218.52,8639.0,199.7939,199.9585,199.7482,199.8122,8639.0
2021-07-16 11:15:00,218.5,218.61,218.24,218.46,8693.0,199.7939,199.8945,199.5561,199.7573,8693.0
2021-07-16 11:20:00,218.49,218.75,218.44,218.68,9114.0,199.7847,200.0225,199.739,199.9585,9114.0
2021-07-16 11:25:00,218.63,218.63,218.22,218.3,9058.0,199.9127,199.9127,199.5378,199.611,9058.0
2021-07-16 11:30:00,218.28,218.57,218.28,218.51,12828.0,199.5927,199.8579,199.5927,199.803,12828.0
2021-07-16 11:35:00,218.51,218.51,218.28,218.31,15573.0,199.803,199.803,199.5927,199.6201,15573.0
2021-07-16 11:40:00,218.39,218.45,218.25,218.29,14269.0,199.6933,199.7482,199.5653,199.6019,14269.0
2021-07-16 11:45:00,218.3,218.53,218.27,218.4,23016.0,199.611,199.8213,199.5836,199.7024,23016.0
2021-07-16 11:50:00,218.4,218.64,218.37,218.6,10450.0,199.7024,199.9219,199.675,199.8853,10450.0
2021-07-16 11:55:00,218.59,218.79,218.51,218.77,11940.0,199.8762,200.059,199.803,200.0408,11940.0
2021-07-16 12:00:00,218.77,218.93,218.6,218.93,9470.0,200.0408,200.1871,199.8853,200.1871,9470.0
2021-07-16 12:05:00,218.89,218.96,218.83,218.88,5399.0,200.1505,200.2145,200.0956,200.1413,5399.0
2021-07-16 12:10:00,218.89,218.91,218.77,218.84,10183.0,200.1505,200.1688,200.0408,200.1048,10183.0
2021-07-16 12:15:00,218.84,218.87,218.74,218.8,8088.0,200.1048,200.1322,200.0133,200.0682,8088.0
2021-07-16 12:20:00,218.73,218.87,218.65,218.69,7304.0,200.0042,200.1322,199.931,199.9676,7304.0
2021-07-16 12:25:00,218.64,218.65,218.5,218.56,6229.0,199.9219,199.931,199.7939,199.8487,6229.0
2021-07-16 12:30:00,218.56,218.56,218.25,218.34,7831.0,199.8487,199.8487,199.5653,199.6476,7831.0
2021-07-16 12:35:00,218.36,218.68,218.35,218.49,12595.0,199.6659,199.9585,199.6567,199.7847,12595.0
2021-07-16 12:40:00,218.52,218.71,218.51,218.64,9452.0,199.8122,199.9859,199.803,199.9219,9452.0
2021-07-16 12:45:00,218.65,218.68,218.49,218.67,19071.0,199.931,199.9585,199.7847,199.9493,19071.0
2021-07-16 12:50:00,218.64,218.77,218.63,218.72,7134.0,199.9219,200.0408,199.9127,199.995,7134.0
2021-07-16 12:55:00,218.71,218.83,218.63,218.69,9379.0,199.9859,200.0956,199.9127,199.9676,9379.0
2021-07-16 13:00:00,218.67,218.92,218.57,218.92,8107.0,199.9493,200.1779,199.8579,200.1779,8107.0
2021-07-16 13:05:00,218.93,219.03,218.9,219.03,14248.0,200.1871,200.2785,200.1596,200.2785,14248.0
2021-07-16 13:10:00,219.04,219.08,218.95,219.06,11775.0,200.2876,200.3242,200.2054,200.3059,11775.0
2021-07-16 13:15:00,219.15,219.24,219.08,219.24,9546.0,200.3882,200.4705,200.3242,200.4705,9546.0
2021-07-16 13:20:00,219.22,219.43,219.2,219.42,8079.0,200.4522,200.6443,200.4339,200.6351,8079.0
2021-07-16 13:25:00,219.42,219.43,219.2,219.34,7364.0,200.6351,200.6443,200.4339,200.562,7364.0
2021-07-16 13:30:00,219.37,219.43,219.27,219.3,10166.0,200.5894,200.6443,200.498,200.5254,10166.0
2021-07-16 13:35:00,219.28,219.51,219.22,219.43,12724.0,200.5071,200.7174,200.4522,200.6443,12724.0
2021-07-16 13:40:00,219.46,219.59,219.41,219.47,12506.0,200.6717,200.7906,200.626,200.6808,12506.0
2021-07-16 13:45:00,219.49,219.66,219.48,219.55,9711.0,200.6991,200.8546,200.69,200.754,9711.0
2021-07-16 13:50:00,219.54,219.71,219.54,219.65,7557.0,200.7448,200.9003,200.7448,200.8454,7557.0
2021-07-16 13:55:00,219.63,219.63,219.42,219.44,16322.0,200.8271,200.8271,200.6351,200.6534,16322.0
2021-07-16 14:00:00,219.45,219.5,219.29,219.45,13219.0,200.6625,200.7083,200.5162,200.6625,13219.0
2021-07-16 14:05:00,219.46,219.53,219.34,219.49,10172.0,200.6717,200.7357,200.562,200.6991,10172.0
2021-07-16 14:10:00,219.48,219.53,219.33,219.38,8181.0,200.69,200.7357,200.5528,200.5985,8181.0
2021-07-16 14:15:00,219.39,219.56,219.36,219.48,9128.0,200.6077,200.7631,200.5803,200.69,9128.0
2021-07-16 14:20:00,219.48,219.48,219.27,219.35,7662.0,200.69,200.69,200.498,200.5711,7662.0
2021-07-16 14:25:00,219.35,219.35,219.08,219.09,9364.0,200.5711,200.5711,200.3242,200.3334,9364.0
2021-07-16 14:30:00,219.07,219.22,219.04,219.07,8881.0,200.3151,200.4522,200.2876,200.3151,8881.0
2021-07-16 14:35:00,219.07,219.07,218.96,219.0,12225.0,200.3151,200.3151,200.2145,200.2511,12225.0
2021-07-16 14:40:00,218.99,219.1,218.93,218.95,10471.0,200.2419,200.3425,200.1871,200.2054,10471.0
2021-07-16 14:45:00,218.98,219.1,218.95,219.05,6833.0,200.2328,200.3425,200.2054,200.2968,6833.0
2021-07-16 14:50:00,219.08,219.17,219.06,219.07,7946.0,200.3242,200.4065,200.3059,200.3151,7946.0
2021-07-16 14:55:00,219.07,219.17,219.01,219.17,13264.0,200.3151,200.4065,200.2602,200.4065,13264.0
2021-07-16 15:00:00,219.17,219.17,218.95,218.97,10090.0,200.4065,200.4065,200.2054,200.2236,10090.0
2021-07-16 15:05:00,218.99,219.04,218.83,218.85,6820.0,200.2419,200.2876,200.0956,200.1139,6820.0
2021-07-16 15:10:00,218.86,218.93,218.71,218.84,7912.0,200.1231,200.1871,199.9859,200.1048,7912.0
2021-07-16 15:15:00,218.85,219.05,218.82,219.04,7513.0,200.1139,200.2968,200.0865,200.2876,7513.0
2021-07-16 15:20:00,219.03,219.06,218.8,218.83,8744.0,200.2785,200.3059,200.0682,200.0956,8744.0
2021-07-16 15:25:00,218.76,218.82,218.67,218.71,12121.0,200.0316,200.0865,199.9493,199.9859,12121.0
2021-07-16 15:30:00,218.71,218.88,218.67,218.77,15380.0,199.9859,200.1413,199.9493,200.0408,15380.0
2021-07-16 15:35:00,218.78,218.78,218.59,218.72,14864.0,200.0499,200.0499,199.8762,199.995,14864.0
2021-07-16 15:40:00,218.75,218.95,218.62,218.64,23921.0,200.0225,200.2054,199.9036,199.9219,23921.0
2021-07-16 15:45:00,218.64,218.81,218.46,218.48,40425.0,199.9219,200.0773,199.7573,199.7756,40425.0
2021-07-16 15:50:00,218.52,218.7,218.44,218.64,37351.0,199.8122,199.9768,199.739,199.9219,37351.0
2021-07-16 15:55:00,218.63,218.73,218.35,218.43,141785.0,199.9127,200.0042,199.6567,199.7299,141785.0
2021-07-19 09:30:00,215.16,215.89,214.85,214.9,72029.0,196.7398,197.4073,196.4564,196.5021,72029.0
2021-07-19 09:35:00,214.91,214.91,214.32,214.66,23696.0,196.5112,196.5112,195.9717,196.2826,23696.0
2021-07-19 09:40:00,214.59,214.59,213.75,214.22,22154.0,196.2186,196.2186,195.4505,195.8803,22154.0
2021-07-19 09:45:00,214.16,214.48,213.69,213.69,40637.0,195.8254,196.118,195.3957,195.3957,40637.0
2021-07-19 09:50:00,213.59,213.59,212.95,212.99,20914.0,195.3042,195.3042,194.719,194.7556,20914.0
2021-07-19 09:55:00,213.06,213.68,212.94,213.45,22806.0,194.8196,195.3865,194.7099,195.1762,22806.0
2021-07-19 10:00:00,213.48,213.48,213.0,213.19,32791.0,195.2036,195.2036,194.7647,194.9385,32791.0
2021-07-19 10:05:00,213.24,213.72,213.14,213.6,32159.0,194.9842,195.4231,194.8928,195.3134,32159.0
2021-07-19 10:10:00,213.6,213.88,213.32,213.45,20020.0,195.3134,195.5694,195.0573,195.1762,20020.0
2021-07-19 10:15:00,213.5,213.5,212.96,213.15,74441.0,195.2219,195.2219,194.7282,194.9019,74441.0
2021-07-19 10:20:00,213.17,213.6,213.0,213.53,16535.0,194.9202,195.3134,194.7647,195.2494,16535.0
2021-07-19 10:25:00,213.5,213.85,213.32,213.83,17538.0,195.2219,195.542,195.0573,195.5237,17538.0
2021-07-19 10:30:00,213.9,214.11,213.46,214.11,97740.0,195.5877,195.7797,195.1854,195.7797,97740.0
2021-07-19 10:35:00,214.11,214.41,213.95,214.25,23172.0,195.7797,196.054,195.6334,195.9077,23172.0
2021-07-19 10:40:00,214.25,214.75,214.03,214.74,31781.0,195.9077,196.3649,195.7066,196.3558,31781.0
2021-07-19 10:45:00,214.75,214.93,214.55,214.64,14434.0,196.3649,196.5295,196.182,196.2643,14434.0
2021-07-19 10:50:00,214.59,214.7,214.41,214.42,25497.0,196.2186,196.3192,196.054,196.0632,25497.0
2021-07-19 10:55:00,214.37,214.61,214.33,214.36,44105.0,196.0175,196.2369,195.9809,196.0083,44105.0
2021-07-19 11:00:00,214.37,214.48,213.66,214.1,17946.0,196.0175,196.118,195.3682,195.7706,17946.0
2021-07-19 11:05:00,214.13,214.23,213.85,214.11,9478.0,195.798,195.8894,195.542,195.7797,9478.0
2021-07-19 11:10:00,214.11,214.38,214.1,214.3,11437.0,195.7797,196.0266,195.7706,195.9534,11437.0
2021-07-19 11:15:00,214.3,214.61,214.3,214.48,12131.0,195.9534,196.2369,195.9534,196.118,12131.0
2021-07-19 11:20:00,214.48,214.48,214.17,214.25,10212.0,196.118,196.118,195.8346,195.9077,10212.0
2021-07-19 11:25:00,214.22,214.55,214.19,214.49,13731.0,195.8803,196.182,195.8529,196.1272,13731.0
2021-07-19 11:30:00,214.44,214.7,214.32,214.5,15884.0,196.0815,196.3192,195.9717,196.1363,15884.0
2021-07-19 11:35:00,214.5,214.63,214.07,214.38,22308.0,196.1363,196.2552,195.7431,196.0266,22308.0
2021-07-19 11:40:00,214.39,214.7,214.27,214.66,14184.0,196.0357,196.3192,195.926,196.2826,14184.0
2021-07-19 11:45:00,214.7,214.89,214.69,214.82,14731.0,196.3192,196.4929,196.3101,196.4289,14731.0
2021-07-19 11:50:00,214.82,214.97,214.53,214.64,13234.0,196.4289,196.5661,196.1638,196.2643,13234.0
2021-07-19 11:55:00,214.7,215.05,214.65,214.96,8381.0,196.3192,196.6392,196.2735,196.5569,8381.0
2021-07-19 12:00:00,214.91,214.94,214.26,214.26,13145.0,196.5112,196.5387,195.9169,195.9169,13145.0
2021-07-19 12:05:00,214.2,214.3,214.08,214.15,15227.0,195.862,195.9534,195.7523,195.8163,15227.0
2021-07-19 12:10:00,214.15,214.19,213.93,214.06,17393.0,195.8163,195.8529,195.6151,195.734,17393.0
2021-07-19 12:15:00,214.02,214.17,213.9,214.0,17261.0,195.6974,195.8346,195.5877,195.6791,17261.0
2021-07-19 12:20:00,213.98,214.1,213.76,214.05,12866.0,195.6608,195.7706,195.4597,195.7248,12866.0
2021-07-19 12:25:00,214.21,214.21,213.8,213.92,9110.0,195.8712,195.8712,195.4963,195.606,9110.0
2021-07-19 12:30:00,213.88,214.02,213.74,214.02,16328.0,195.5694,195.6974,195.4414,195.6974,16328.0
2021-07-19 12:35:00,213.99,214.13,213.89,214.08,118290.0,195.67,195.798,195.5785,195.7523,118290.0
2021-07-19 12:40:00,214.11,214.21,213.95,214.08,22754.0,195.7797,195.8712,195.6334,195.7523,22754.0
2021-07-19 12:45:00,214.05,214.37,214.02,214.19,12225.0,195.7248,196.0175,195.6974,195.8529,12225.0
2021-07-19 12:50:00,214.12,214.5,214.0,214.39,19907.0,195.7889,196.1363,195.6791,196.0357,19907.0
2021-07-19 12:55:00,214.36,214.52,214.22,214.5,8050.0,196.0083,196.1546,195.8803,196.1363,8050.0
2021-07-19 13:00:00,214.43,214.68,214.39,214.5,13815.0,196.0723,196.3009,196.0357,196.1363,13815.0
2021-07-19 13:05:00,214.48,214.6,214.3,214.46,8676.0,196.118,196.2278,195.9534,196.0997,8676.0
2021-07-19 13:10:00,214.46,214.5,214.25,214.26,10672.0,196.0997,196.1363,195.9077,195.9169,10672.0
2021-07-19 13:15:00,214.24,214.51,214.24,214.36,8097.0,195.8986,196.1455,195.8986,196.0083,8097.0
2021-07-19 13:20:00,214.29,214.4,214.08,214.25,9599.0,195.9443,196.0449,195.7523,195.9077,9599.0
2021-07-19 13:25:00,214.21,214.21,213.98,214.04,7589.0,195.8712,195.8712,195.6608,195.7157,7589.0
2021-07-19 13:30:00,214.04,214.04,213.73,213.76,11778.0,195.7157,195.7157,195.4322,195.4597,11778.0
2021-07-19 13:35:00,213.76,214.02,213.76,213.8,15308.0,195.4597,195.6974,195.4597,195.4963,15308.0
2021-07-19 13:40:00,213.77,213.83,213.45,213.6,9778.0,195.4688,195.5237,195.1762,195.3134,9778.0
2021-07-19 13:45:00,213.55,213.84,213.22,213.22,15094.0,195.2677,195.5328,194.9659,194.9659,15094.0
2021-07-19 13:50:00,213.17,213.39,213.11,213.27,14187.0,194.9202,195.1214,194.8653,195.0116,14187.0
2021-07-19 13:55:00,213.35,213.42,213.09,213.11,12362.0,195.0848,195.1488,194.847,194.8653,12362.0
2021-07-19 14:00:00,213.19,213.7,213.19,213.57,10857.0,194.9385,195.4048,194.9385,195.2859,10857.0
2021-07-19 14:05:00,213.58,213.58,213.12,213.19,10985.0,195.2951,195.2951,194.8745,194.9385,10985.0
2021-07-19 14:10:00,213.17,213.6,213.16,213.37,10040.0,194.9202,195.3134,194.911,195.1031,10040.0
2021-07-19 14:15:00,213.4,213.61,213.3,213.61,10147.0,195.1305,195.3225,195.0391,195.3225,10147.0
2021-07-19 14:20:00,213.59,213.64,213.48,213.53,15171.0,195.3042,195.3499,195.2036,195.2494,15171.0
2021-07-19 14:25:00,213.51,213.59,213.3,213.58,19233.0,195.2311,195.3042,195.0391,195.2951,19233.0
2021-07-19 14:30:00,213.61,213.65,213.18,213.31,14463.0,195.3225,195.3591,194.9293,195.0482,14463.0
2021-07-19 14:35:00,213.32,213.35,212.96,213.04,15988.0,195.0573,195.0848,194.7282,194.8013,15988.0
2021-07-19 14:40:00,213.0,213.13,212.96,213.05,11976.0,194.7647,194.8836,194.7282,194.8105,11976.0
2021-07-19 14:45:00,213.03,213.24,212.96,213.24,13033.0,194.7922,194.9842,194.7282,194.9842,13033.0
2021-07-19 14:50:00,213.29,213.42,213.06,213.23,11669.0,195.0299,195.1488,194.8196,194.975,11669.0
2021-07-19 14:55:00,213.2,213.51,213.18,213.31,14322.0,194.9476,195.2311,194.9293,195.0482,14322.0
2021-07-19 15:00:00,213.31,213.48,213.17,213.47,11392.0,195.0482,195.2036,194.9202,195.1945,11392.0
2021-07-19 15:05:00,213.45,213.62,213.3,213.58,10095.0,195.1762,195.3317,195.0391,195.2951,10095.0
2021-07-19 15:10:00,213.6,213.89,213.52,213.68,15995.0,195.3134,195.5785,195.2402,195.3865,15995.0
2021-07-19 15:15:00,213.71,213.87,213.6,213.66,15588.0,195.414,195.5603,195.3134,195.3682,15588.0
2021-07-19 15:20:00,213.7,213.86,213.66,213.77,25851.0,195.4048,195.5511,195.3682,195.4688,25851.0
2021-07-19 15:25:00,213.77,213.83,213.69,213.69,27150.0,195.4688,195.5237,195.3957,195.3957,27150.0
2021-07-19 15:30:00,213.7,213.89,213.65,213.79,36333.0,195.4048,195.5785,195.3591,195.4871,36333.0
2021-07-19 15:35:00,213.8,213.8,213.61,213.74,19822.0,195.4963,195.4963,195.3225,195.4414,19822.0
2021-07-19 15:40:00,213.73,213.84,213.54,213.61,32575.0,195.4322,195.5328,195.2585,195.3225,32575.0
2021-07-19 15:45:00,213.62,213.85,213.48,213.78,35620.0,195.3317,195.542,195.2036,195.478,35620.0
2021-07-19 15:50:00,213.83,214.45,213.79,214.34,64696.0,195.5237,196.0906,195.4871,195.99,64696.0
2021-07-19 15:55:00,214.34,214.56,214.1,214.35,211843.0,195.99,196.1912,195.7706,195.9992,211843.0
2021-07-20 09:30:00,213.99,214.95,213.99,214.7,67289.0,195.67,196.5478,195.67,196.3192,67289.0
2021-07-20 09:35:00,214.71,215.07,214.06,214.19,35088.0,196.3283,196.6575,195.734,195.8529,35088.0
2021-07-20 09:40:00,214.17,214.98,213.99,214.76,26301.0,195.8346,196.5752,195.67,196.3741,26301.0
2021-07-20 09:45:00,214.67,215.62,214.52,215.62,21380.0,196.2918,197.1604,196.1546,197.1604,21380.0
2021-07-20 09:50:00,215.63,215.93,215.56,215.69,20541.0,197.1696,197.4439,197.1056,197.2244,20541.0
2021-07-20 09:55:00,215.66,216.37,215.66,216.18,16876.0,197.197,197.8462,197.197,197.6725,16876.0
2021-07-20 10:00:00,216.27,216.93,216.1,216.55,30736.0,197.7548,198.3583,197.5993,198.0108,30736.0
2021-07-20 10:05:00,216.46,216.75,216.44,216.45,23375.0,197.9285,198.1937,197.9102,197.9194,23375.0
2021-07-20 10:10:00,216.54,216.86,216.38,216.48,27907.0,198.0017,198.2943,197.8554,197.9468,27907.0
2021-07-20 10:15:00,216.47,217.47,216.4,217.46,22306.0,197.9377,198.8521,197.8737,198.8429,22306.0
2021-07-20 10:20:00,217.48,217.64,217.26,217.35,20577.0,198.8612,199.0075,198.66,198.7423,20577.0
2021-07-20 10:25:00,217.3,217.49,217.17,217.2,15894.0,198.6966,198.8703,198.5777,198.6052,15894.0
2021-07-20 10:30:00,217.19,217.26,216.86,217.04,14456.0,198.596,198.66,198.2943,198.4589,14456.0
2021-07-20 10:35:00,217.08,217.2,216.82,217.02,17451.0,198.4954,198.6052,198.2577,198.4406,17451.0
2021-07-20 10:40:00,217.06,217.25,216.97,217.0,9629.0,198.4772,198.6509,198.3949,198.4223,9629.0
2021-07-20 10:45:00,217.0,217.15,216.8,217.14,10216.0,198.4223,198.5595,198.2394,198.5503,10216.0
2021-07-20 10:50:00,217.17,217.23,216.91,216.98,29920.0,198.5777,198.6326,198.34,198.404,29920.0
2021-07-20 10:55:00,216.99,217.3,216.91,217.25,30399.0,198.4131,198.6966,198.34,198.6509,30399.0
2021-07-20 11:00:00,217.3,217.45,217.17,217.28,25152.0,198.6966,198.8338,198.5777,198.6783,25152.0
2021-07-20 11:05:00,217.27,217.34,217.0,217.27,16440.0,198.6692,198.7332,198.4223,198.6692,16440.0
2021-07-20 11:10:00,217.26,217.29,216.98,216.98,12477.0,198.66,198.6875,198.404,198.404,12477.0
2021-07-20 11:15:00,217.0,217.08,216.86,216.95,15952.0,198.4223,198.4954,198.2943,198.3766,15952.0
2021-07-20 11:20:00,216.92,217.07,216.92,216.99,11304.0,198.3491,198.4863,198.3491,198.4131,11304.0
2021-07-20 11:25:00,217.03,217.04,216.6,216.65,13449.0,198.4497,198.4589,198.0565,198.1023,13449.0
2021-07-20 11:30:00,216.59,216.78,216.43,216.72,26320.0,198.0474,198.2211,197.9011,198.1663,26320.0
2021-07-20 11:35:00,216.68,216.68,216.43,216.47,10144.0,198.1297,198.1297,197.9011,197.9377,10144.0
2021-07-20 11:40:00,216.46,216.6,216.39,216.6,6155.0,197.9285,198.0565,197.8645,198.0565,6155.0
2021-07-20 11:45:00,216.58,216.87,216.56,216.71,8909.0,198.0383,198.3034,198.02,198.1571,8909.0
2021-07-20 11:50:00,216.68,216.96,216.68,216.88,13284.0,198.1297,198.3857,198.1297,198.3126,13284.0
2021-07-20 11:55:00,216.89,216.97,216.83,216.9,9072.0,198.3217,198.3949,198.2668,198.3309,9072.0
2021-07-20 12:00:00,216.93,216.93,216.69,216.69,21036.0,198.3583,198.3583,198.1388,198.1388,21036.0
2021-07-20 12:05:00,216.69,216.69,216.18,216.34,19552.0,198.1388,198.1388,197.6725,197.8188,19552.0
2021-07-20 12:10:00,216.33,216.52,216.31,216.48,14969.0,197.8097,197.9834,197.7914,197.9468,14969.0
2021-07-20 12:15:00,216.46,216.72,216.41,216.52,23688.0,197.9285,198.1663,197.8828,197.9834,23688.0
2021-07-20 12:20:00,216.53,216.75,216.52,216.61,16738.0,197.9925,198.1937,197.9834,198.0657,16738.0
2021-07-20 12:25:00,216.6,216.64,216.41,216.49,21613.0,198.0565,198.0931,197.8828,197.956,21613.0
2021-07-20 12:30:00,216.49,216.54,216.27,216.46,20556.0,197.956,198.0017,197.7548,197.9285,20556.0
2021-07-20 12:35:00,216.5,216.54,216.2,216.25,20503.0,197.9651,198.0017,197.6908,197.7365,20503.0
2021-07-20 12:40:00,216.22,216.37,216.21,216.31,11657.0,197.7091,197.8462,197.6999,197.7914,11657.0
2021-07-20 12:45:00,216.23,216.44,216.14,216.37,23679.0,197.7182,197.9102,197.6359,197.8462,23679.0
2021-07-20 12:50:00,216.38,216.45,216.19,216.37,16170.0,197.8554,197.9194,197.6816,197.8462,16170.0
2021-07-20 12:55:00,216.38,216.5,216.14,216.41,34161.0,197.8554,197.9651,197.6359,197.8828,34161.0
2021-07-20 13:00:00,216.43,216.48,215.91,215.91,18027.0,197.9011,197.9468,197.4256,197.4256,18027.0
2021-07-20 13:05:00,215.96,216.17,215.93,216.06,8709.0,197.4713,197.6634,197.4439,197.5628,8709.0
2021-07-20 13:10:00,216.09,216.11,215.74,215.81,11400.0,197.5902,197.6085,197.2702,197.3342,11400.0
2021-07-20 13:15:00,215.79,215.83,215.72,215.76,7730.0,197.3159,197.3525,197.2519,197.2885,7730.0
2021-07-20 13:20:00,215.76,215.87,215.6,215.66,8838.0,197.2885,197.389,197.1422,197.197,8838.0
2021-07-20 13:25:00,215.62,215.84,215.58,215.81,11771.0,197.1604,197.3616,197.1239,197.3342,11771.0
2021-07-20 13:30:00,215.86,216.03,215.8,216.03,10639.0,197.3799,197.5353,197.325,197.5353,10639.0
2021-07-20 13:35:00,216.0,216.0,215.82,215.96,15219.0,197.5079,197.5079,197.3433,197.4713,15219.0
2021-07-20 13:40:00,215.98,216.03,215.88,215.89,11921.0,197.4896,197.5353,197.3982,197.4073,11921.0
2021-07-20 13:45:00,215.89,215.93,215.78,215.85,12844.0,197.4073,197.4439,197.3067,197.3707,12844.0
2021-07-20 13:50:00,215.89,216.03,215.87,215.9,12888.0,197.4073,197.5353,197.389,197.4165,12888.0
2021-07-20 13:55:00,215.88,216.12,215.8,215.84,29924.0,197.3982,197.6176,197.325,197.3616,29924.0
2021-07-20 14:00:00,215.86,216.34,215.84,216.28,21905.0,197.3799,197.8188,197.3616,197.7639,21905.0
2021-07-20 14:05:00,216.25,216.25,216.09,216.1,21765.0,197.7365,197.7365,197.5902,197.5993,21765.0
2021-07-20 14:10:00,216.11,216.16,215.91,215.91,16808.0,197.6085,197.6542,197.4256,197.4256,16808.0
2021-07-20 14:15:00,215.92,216.15,215.91,215.99,28577.0,197.4348,197.6451,197.4256,197.4988,28577.0
2021-07-20 14:20:00,216.02,216.02,215.73,215.84,15559.0,197.5262,197.5262,197.261,197.3616,15559.0
2021-07-20 14:25:00,215.87,215.91,215.76,215.82,14131.0,197.389,197.4256,197.2885,197.3433,14131.0
2021-07-20 14:30:00,215.83,215.86,215.66,215.71,17671.0,197.3525,197.3799,197.197,197.2427,17671.0
2021-07-20 14:35:00,215.72,215.86,215.69,215.72,18448.0,197.2519,197.3799,197.2244,197.2519,18448.0
2021-07-20 14:40:00,215.71,215.89,215.67,215.76,17556.0,197.2427,197.4073,197.2062,197.2885,17556.0
2021-07-20 14:45:00,215.77,215.78,215.46,215.46,24352.0,197.2976,197.3067,197.0141,197.0141,24352.0
2021-07-20 14:50:00,215.48,215.71,215.48,215.56,18377.0,197.0324,197.2427,197.0324,197.1056,18377.0
2021-07-20 14:55:00,215.52,215.6,215.38,215.41,19699.0,197.069,197.1422,196.941,196.9684,19699.0
2021-07-20 15:00:00,215.43,215.74,215.4,215.7,17517.0,196.9867,197.2702,196.9593,197.2336,17517.0
2021-07-20 15:05:00,215.66,215.88,215.66,215.72,28536.0,197.197,197.3982,197.197,197.2519,28536.0
2021-07-20 15:10:00,215.72,215.91,215.7,215.88,20044.0,197.2519,197.4256,197.2336,197.3982,20044.0
2021-07-20 15:15:00,215.86,216.07,215.84,216.01,19349.0,197.3799,197.5719,197.3616,197.517,19349.0
2021-07-20 15:20:00,216.01,216.12,215.89,215.98,73729.0,197.517,197.6176,197.4073,197.4896,73729.0
2021-07-20 15:25:00,215.99,216.09,215.78,215.87,26570.0,197.4988,197.5902,197.3067,197.389,26570.0
2021-07-20 15:30:00,215.87,215.95,215.54,215.59,39178.0,197.389,197.4622,197.0873,197.133,39178.0
2021-07-20 15:35:00,215.58,215.82,215.57,215.72,36191.0,197.1239,197.3433,197.1147,197.2519,36191.0
2021-07-20 15:40:00,215.73,215.74,215.5,215.58,43671.0,197.261,197.2702,197.0507,197.1239,43671.0
2021-07-20 15:45:00,215.59,215.71,215.5,215.55,53288.0,197.133,197.2427,197.0507,197.0964,53288.0
2021-07-20 15:50:00,215.59,215.9,215.54,215.84,55578.0,197.133,197.4165,197.0873,197.3616,55578.0
2021-07-20 15:55:00,215.78,215.84,215.5,215.64,122175.0,197.3067,197.3616,197.0507,197.1787,122175.0
2021-07-21 09:30:00,216.45,217.34,216.22,217.34,37154.0,197.9194,198.7332,197.7091,198.7332,37154.0
2021-07-21 09:35:00,217.18,217.29,216.57,217.11,23419.0,198.5869,198.6875,198.0291,198.5229,23419.0
2021-07-21 09:40:00,217.14,218.0,217.02,217.7,38216.0,198.5503,199.3367,198.4406,199.0624,38216.0
2021-07-21 09:45:00,217.7,218.92,217.7,218.92,28872.0,199.0624,200.1779,199.0624,200.1779,28872.0
2021-07-21 09:50:00,218.92,219.22,218.6,218.65,28497.0,200.1779,200.4522,199.8853,199.931,28497.0
2021-07-21 09:55:00,218.6,218.62,218.14,218.62,21149.0,199.8853,199.9036,199.4647,199.9036,21149.0
2021-07-21 10:00:00,218.6,218.75,218.26,218.26,44907.0,199.8853,200.0225,199.5744,199.5744,44907.0
2021-07-21 10:05:00,218.28,218.43,218.11,218.16,10688.0,199.5927,199.7299,199.4373,199.483,10688.0
2021-07-21 10:10:00,218.14,218.41,218.08,218.35,11111.0,199.4647,199.7116,199.4098,199.6567,11111.0
2021-07-21 10:15:00,218.35,218.41,217.44,217.56,11075.0,199.6567,199.7116,198.8246,198.9344,11075.0
2021-07-21 10:20:00,217.58,217.75,217.44,217.52,6335.0,198.9526,199.1081,198.8246,198.8978,6335.0
2021-07-21 10:25:00,217.52,217.55,217.18,217.19,16166.0,198.8978,198.9252,198.5869,198.596,16166.0
2021-07-21 10:30:00,217.16,217.33,217.1,217.14,15255.0,198.5686,198.724,198.5137,198.5503,15255.0
2021-07-21 10:35:00,217.17,217.25,216.88,217.19,13323.0,198.5777,198.6509,198.3126,198.596,13323.0
2021-07-21 10:40:00,217.15,217.28,217.05,217.22,7104.0,198.5595,198.6783,198.468,198.6235,7104.0
2021-07-21 10:45:00,217.25,217.44,217.24,217.37,13837.0,198.6509,198.8246,198.6417,198.7606,13837.0
2021-07-21 10:50:00,217.37,217.47,217.19,217.22,5466.0,198.7606,198.8521,198.596,198.6235,5466.0
2021-07-21 10:55:00,217.14,217.3,217.13,217.29,7907.0,198.5503,198.6966,198.5412,198.6875,7907.0
2021-07-21 11:00:00,217.26,217.63,217.22,217.27,9243.0,198.66,198.9984,198.6235,198.6692,9243.0
2021-07-21 11:05:00,217.31,217.32,216.73,216.83,13009.0,198.7058,198.7149,198.1754,198.2668,13009.0
2021-07-21 11:10:00,216.92,216.97,216.8,216.91,9057.0,198.3491,198.3949,198.2394,198.34,9057.0
2021-07-21 11:15:00,216.91,217.41,216.91,217.39,17047.0,198.34,198.7972,198.34,198.7789,17047.0
2021-07-21 11:20:00,217.41,217.51,217.34,217.34,7380.0,198.7972,198.8886,198.7332,198.7332,7380.0
2021-07-21 11:25:00,217.31,217.4,216.76,217.0,8785.0,198.7058,198.788,198.2028,198.4223,8785.0
2021-07-21 11:30:00,217.01,217.43,216.96,217.41,8650.0,198.4314,198.8155,198.3857,198.7972,8650.0
2021-07-21 11:35:00,217.41,217.47,217.37,217.4,7424.0,198.7972,198.8521,198.7606,198.788,7424.0
2021-07-21 11:40:00,217.43,217.69,217.42,217.68,18585.0,198.8155,199.0532,198.8063,199.0441,18585.0
2021-07-21 11:45:00,217.68,217.9,217.68,217.87,11255.0,199.0441,199.2452,199.0441,199.2178,11255.0
2021-07-21 11:50:00,217.88,218.07,217.86,217.88,16761.0,199.227,199.4007,199.2087,199.227,16761.0
2021-07-21 11:55:00,217.93,218.06,217.9,217.98,11761.0,199.2727,199.3915,199.2452,199.3184,11761.0
2021-07-21 12:00:00,218.0,218.08,217.93,217.94,8232.0,199.3367,199.4098,199.2727,199.2818,8232.0
2021-07-21 12:05:00,217.97,217.97,217.71,217.76,7802.0,199.3093,199.3093,199.0715,199.1172,7802.0
2021-07-21 12:10:00,217.77,217.77,217.52,217.52,8702.0,199.1264,199.1264,198.8978,198.8978,8702.0
2021-07-21 12:15:00,217.53,217.69,217.5,217.51,12837.0,198.9069,199.0532,198.8795,198.8886,12837.0
2021-07-21 12:20:00,217.45,217.5,217.19,217.39,9653.0,198.8338,198.8795,198.596,198.7789,9653.0
2021-07-21 12:25:00,217.39,217.57,217.39,217.47,6896.0,198.7789,198.9435,198.7789,198.8521,6896.0
2021-07-21 12:30:00,217.44,217.56,217.4,217.4,6131.0,198.8246,198.9344,198.788,198.788,6131.0
2021-07-21 12:35:00,217.4,217.47,217.19,217.41,13047.0,198.788,198.8521,198.596,198.7972,13047.0
2021-07-21 12:40:00,217.39,217.39,217.15,217.15,6073.0,198.7789,198.7789,198.5595,198.5595,6073.0
2021-07-21 12:45:00,217.15,217.15,217.0,217.12,9613.0,198.5595,198.5595,198.4223,198.532,9613.0
2021-07-21 12:50:00,217.08,217.21,217.08,217.21,11070.0,198.4954,198.6143,198.4954,198.6143,11070.0
2021-07-21 12:55:00,217.22,217.25,217.02,217.07,14365.0,198.6235,198.6509,198.4406,198.4863,14365.0
2021-07-21 13:00:00,217.13,217.42,217.05,217.4,11523.0,198.5412,198.8063,198.468,198.788,11523.0
2021-07-21 13:05:00,217.39,217.47,217.23,217.23,4977.0,198.7789,198.8521,198.6326,198.6326,4977.0
2021-07-21 13:10:00,217.24,217.29,216.93,216.93,10757.0,198.6417,198.6875,198.3583,198.3583,10757.0
2021-07-21 13:15:00,216.99,217.08,216.89,217.03,10591.0,198.4131,198.4954,198.3217,198.4497,10591.0
2021-07-21 13:20:00,217.06,217.16,217.01,217.15,10292.0,198.4772,198.5686,198.4314,198.5595,10292.0
2021-07-21 13:25:00,217.17,217.32,217.16,217.27,12767.0,198.5777,198.7149,198.5686,198.6692,12767.0
2021-07-21 13:30:00,217.29,217.44,217.21,217.21,8740.0,198.6875,198.8246,198.6143,198.6143,8740.0
2021-07-21 13:35:00,217.22,217.22,217.04,217.17,15081.0,198.6235,198.6235,198.4589,198.5777,15081.0
2021-07-21 13:40:00,217.19,217.33,217.19,217.28,5475.0,198.596,198.724,198.596,198.6783,5475.0
2021-07-21 13:45:00,217.28,217.32,217.15,217.17,8115.0,198.6783,198.7149,198.5595,198.5777,8115.0
2021-07-21 13:50:00,217.17,217.31,217.17,217.22,10679.0,198.5777,198.7058,198.5777,198.6235,10679.0
2021-07-21 13:55:00,217.25,217.28,217.13,217.18,8656.0,198.6509,198.6783,198.5412,198.5869,8656.0
2021-07-21 14:00:00,217.2,217.2,216.92,217.11,31246.0,198.6052,198.6052,198.3491,198.5229,31246.0
2021-07-21 14:05:00,217.13,217.14,217.07,217.14,8134.0,198.5412,198.5503,198.4863,198.5503,8134.0
2021-07-21 14:10:00,217.13,217.13,217.0,217.02,9520.0,198.5412,198.5412,198.4223,198.4406,9520.0
2021-07-21 14:15:00,216.99,217.03,216.84,217.02,13339.0,198.4131,198.4497,198.276,198.4406,13339.0
2021-07-21 14:20:00,217.01,217.28,217.0,217.04,16306.0,198.4314,198.6783,198.4223,198.4589,16306.0
2021-07-21 14:25:00,217.03,217.18,217.0,217.16,4459.0,198.4497,198.5869,198.4223,198.5686,4459.0
2021-07-21 14:30:00,217.21,217.3,217.08,217.11,8562.0,198.6143,198.6966,198.4954,198.5229,8562.0
2021-07-21 14:35:00,217.13,217.23,217.13,217.22,6131.0,198.5412,198.6326,198.5412,198.6235,6131.0
2021-07-21 14:40:00,217.19,217.21,217.07,217.14,24156.0,198.596,198.6143,198.4863,198.5503,24156.0
2021-07-21 14:45:00,217.15,217.2,217.02,217.12,9479.0,198.5595,198.6052,198.4406,198.532,9479.0
2021-07-21 14:50:00,217.11,217.17,217.07,217.14,8331.0,198.5229,198.5777,198.4863,198.5503,8331.0
2021-07-21 14:55:00,217.14,217.21,217.09,217.21,9529.0,198.5503,198.6143,198.5046,198.6143,9529.0
2021-07-21 15:00:00,217.21,217.22,217.11,217.12,19835.0,198.6143,198.6235,198.5229,198.532,19835.0
2021-07-21 15:05:00,217.13,217.43,217.13,217.37,26851.0,198.5412,198.8155,198.5412,198.7606,26851.0
2021-07-21 15:10:00,217.35,217.36,217.13,217.16,16641.0,198.7423,198.7515,198.5412,198.5686,16641.0
2021-07-21 15:15:00,217.15,217.21,217.0,217.07,12433.0,198.5595,198.6143,198.4223,198.4863,12433.0
2021-07-21 15:20:00,217.01,217.3,217.01,217.15,16432.0,198.4314,198.6966,198.4314,198.5595,16432.0
2021-07-21 15:25:00,217.17,217.19,216.94,217.15,15899.0,198.5777,198.596,198.3674,198.5595,15899.0
2021-07-21 15:30:00,217.17,217.36,217.16,217.34,10840.0,198.5777,198.7515,198.5686,198.7332,10840.0
2021-07-21 15:35:00,217.32,217.43,217.06,217.08,23388.0,198.7149,198.8155,198.4772,198.4954,23388.0
2021-07-21 15:40:00,217.11,217.24,217.1,217.14,18918.0,198.5229,198.6417,198.5137,198.5503,18918.0
2021-07-21 15:45:00,217.19,217.32,217.0,217.28,34727.0,198.596,198.7149,198.4223,198.6783,34727.0
2021-07-21 15:50:00,217.12,217.55,217.04,217.55,62276.0,198.532,198.9252,198.4589,198.9252,62276.0
2021-07-21 15:55:00,217.55,217.74,217.09,217.09,177857.0,198.9252,199.0989,198.5046,198.5046,177857.0
2021-07-22 09:30:00,223.18,224.5,222.08,223.75,239400.0,204.0732,205.2802,203.0674,204.5944,239400.0
2021-07-22 09:35:00,223.93,223.93,221.86,222.56,70050.0,204.759,204.759,202.8662,203.5063,70050.0
2021-07-22 09:40:00,222.56,223.05,222.0,222.17,37419.0,203.5063,203.9543,202.9942,203.1497,37419.0
2021-07-22 09:45:00,222.05,223.43,221.96,222.85,79038.0,203.04,204.3018,202.9577,203.7715,79038.0
2021-07-22 09:50:00,222.83,223.59,222.8,223.29,73986.0,203.7532,204.4481,203.7257,204.1738,73986.0
2021-07-22 09:55:00,223.21,223.33,221.89,222.18,42595.0,204.1006,204.2104,202.8937,203.1588,42595.0
2021-07-22 10:00:00,222.17,222.31,221.12,222.0,62018.0,203.1497,203.2777,202.1896,202.9942,62018.0
2021-07-22 10:05:00,222.01,222.08,221.52,221.79,31999.0,203.0034,203.0674,202.5553,202.8022,31999.0
2021-07-22 10:10:00,221.91,222.29,221.74,222.11,36481.0,202.9119,203.2594,202.7565,203.0948,36481.0
2021-07-22 10:15:00,222.09,222.1,221.6,221.67,29941.0,203.0765,203.0857,202.6285,202.6925,29941.0
2021-07-22 10:20:00,221.67,222.49,221.59,222.42,34686.0,202.6925,203.4423,202.6193,203.3783,34686.0
2021-07-22 10:25:00,222.43,222.44,221.72,221.72,31902.0,203.3874,203.3966,202.7382,202.7382,31902.0
2021-07-22 10:30:00,221.68,222.15,221.6,221.78,53395.0,202.7016,203.1314,202.6285,202.7931,53395.0
2021-07-22 10:35:00,221.78,222.06,221.36,222.0,46842.0,202.7931,203.0491,202.409,202.9942,46842.0
2021-07-22 10:40:00,221.94,222.11,221.94,222.04,30459.0,202.9394,203.0948,202.9394,203.0308,30459.0
2021-07-22 10:45:00,221.95,221.98,221.38,221.52,39756.0,202.9485,202.9759,202.4273,202.5553,39756.0
2021-07-22 10:50:00,221.53,222.36,221.42,222.25,62945.0,202.5645,203.3234,202.4639,203.2228,62945.0
2021-07-22 10:55:00,222.27,222.98,222.14,222.79,54634.0,203.2411,203.8903,203.1223,203.7166,54634.0
2021-07-22 11:00:00,222.78,222.85,222.38,222.39,40422.0,203.7075,203.7715,203.3417,203.3508,40422.0
2021-07-22 11:05:00,222.39,222.41,222.03,222.19,23949.0,203.3508,203.3691,203.0217,203.168,23949.0
2021-07-22 11:10:00,222.19,222.19,221.81,221.94,17572.0,203.168,203.168,202.8205,202.9394,17572.0
2021-07-22 11:15:00,221.94,222.35,221.92,222.14,25290.0,202.9394,203.3143,202.9211,203.1223,25290.0
2021-07-22 11:20:00,222.14,222.2,221.76,221.76,18989.0,203.1223,203.1771,202.7748,202.7748,18989.0
2021-07-22 11:25:00,221.81,221.87,221.48,221.56,35789.0,202.8205,202.8754,202.5188,202.5919,35789.0
2021-07-22 11:30:00,221.55,221.71,221.49,221.53,22332.0,202.5828,202.7291,202.5279,202.5645,22332.0
2021-07-22 11:35:00,221.53,221.66,221.42,221.61,24080.0,202.5645,202.6833,202.4639,202.6376,24080.0
2021-07-22 11:40:00,221.57,221.63,221.5,221.52,25150.0,202.601,202.6559,202.537,202.5553,25150.0
2021-07-22 11:45:00,221.52,221.6,221.5,221.51,24382.0,202.5553,202.6285,202.537,202.5462,24382.0
2021-07-22 11:50:00,221.51,221.55,221.11,221.11,27616.0,202.5462,202.5828,202.1804,202.1804,27616.0
2021-07-22 11:55:00,221.1,221.15,220.7,220.7,14827.0,202.1713,202.217,201.8055,201.8055,14827.0
2021-07-22 12:00:00,220.66,220.66,220.22,220.46,45927.0,201.769,201.769,201.3666,201.5861,45927.0
2021-07-22 12:05:00,220.53,220.86,219.86,220.02,56349.0,201.6501,201.9518,201.0374,201.1837,56349.0
2021-07-22 12:10:00,219.97,220.27,219.91,219.99,22293.0,201.138,201.4123,201.0832,201.1563,22293.0
2021-07-22 12:15:00,219.92,220.28,219.77,220.06,29620.0,201.0923,201.4215,200.9551,201.2203,29620.0
2021-07-22 12:20:00,220.05,220.33,220.02,220.3,17005.0,201.2112,201.4672,201.1837,201.4398,17005.0
2021-07-22 12:25:00,220.36,220.68,220.26,220.68,12120.0,201.4946,201.7872,201.4032,201.7872,12120.0
2021-07-22 12:30:00,220.72,220.72,220.25,220.34,6324.0,201.8238,201.8238,201.3941,201.4764,6324.0
2021-07-22 12:35:00,220.34,220.57,220.34,220.56,16203.0,201.4764,201.6867,201.4764,201.6775,16203.0
2021-07-22 12:40:00,220.56,220.61,220.5,220.6,10862.0,201.6775,201.7232,201.6227,201.7141,10862.0
2021-07-22 12:45:00,220.57,220.58,220.4,220.4,24502.0,201.6867,201.6958,201.5312,201.5312,24502.0
2021-07-22 12:50:00,220.37,220.87,220.36,220.84,17991.0,201.5038,201.961,201.4946,201.9335,17991.0
2021-07-22 12:55:00,220.81,220.89,220.73,220.76,11583.0,201.9061,201.9793,201.833,201.8604,11583.0
2021-07-22 13:00:00,220.76,221.0,220.74,220.9,23049.0,201.8604,202.0798,201.8421,201.9884,23049.0
2021-07-22 13:05:00,220.91,221.06,220.77,220.78,18521.0,201.9976,202.1347,201.8695,201.8787,18521.0
2021-07-22 13:10:00,220.76,220.76,220.46,220.62,11891.0,201.8604,201.8604,201.5861,201.7324,11891.0
2021-07-22 13:15:00,220.6,220.6,220.27,220.27,7530.0,201.7141,201.7141,201.4123,201.4123,7530.0
2021-07-22 13:20:00,220.26,220.55,220.21,220.54,27028.0,201.4032,201.6684,201.3575,201.6592,27028.0
2021-07-22 13:25:00,220.55,220.58,220.19,220.25,20133.0,201.6684,201.6958,201.3392,201.3941,20133.0
2021-07-22 13:30:00,220.26,220.43,220.07,220.43,17614.0,201.4032,201.5586,201.2295,201.5586,17614.0
2021-07-22 13:35:00,220.38,220.47,220.31,220.44,9744.0,201.5129,201.5952,201.4489,201.5678,9744.0
2021-07-22 13:40:00,220.43,220.44,220.26,220.38,9289.0,201.5586,201.5678,201.4032,201.5129,9289.0
2021-07-22 13:45:00,220.4,220.47,220.33,220.37,9615.0,201.5312,201.5952,201.4672,201.5038,9615.0
2021-07-22 13:50:00,220.33,220.35,220.11,220.11,15825.0,201.4672,201.4855,201.266,201.266,15825.0
2021-07-22 13:55:00,220.04,220.27,220.0,220.25,13986.0,201.202,201.4123,201.1655,201.3941,13986.0
2021-07-22 14:00:00,220.26,220.44,220.18,220.27,13864.0,201.4032,201.5678,201.33,201.4123,13864.0
2021-07-22 14:05:00,220.25,220.48,220.24,220.32,12494.0,201.3941,201.6044,201.3849,201.4581,12494.0
2021-07-22 14:10:00,220.28,220.38,220.13,220.17,9413.0,201.4215,201.5129,201.2843,201.3209,9413.0
2021-07-22 14:15:00,220.16,220.27,220.08,220.18,23464.0,201.3118,201.4123,201.2386,201.33,23464.0
2021-07-22 14:20:00,220.14,220.23,219.96,219.96,30123.0,201.2935,201.3758,201.1289,201.1289,30123.0
2021-07-22 14:25:00,219.97,220.21,219.96,220.2,28587.0,201.138,201.3575,201.1289,201.3483,28587.0
2021-07-22 14:30:00,220.2,220.34,220.1,220.24,24633.0,201.3483,201.4764,201.2569,201.3849,24633.0
2021-07-22 14:35:00,220.23,220.23,220.0,220.06,14539.0,201.3758,201.3758,201.1655,201.2203,14539.0
2021-07-22 14:40:00,220.03,220.05,219.72,219.76,33396.0,201.1929,201.2112,200.9094,200.946,33396.0
2021-07-22 14:45:00,219.76,219.8,219.62,219.62,15094.0,200.946,200.9826,200.818,200.818,15094.0
2021-07-22 14:50:00,219.61,219.74,219.52,219.66,15051.0,200.8088,200.9277,200.7266,200.8546,15051.0
2021-07-22 14:55:00,219.66,219.7,219.5,219.7,27561.0,200.8546,200.8911,200.7083,200.8911,27561.0
2021-07-22 15:00:00,219.71,220.02,219.64,219.8,24565.0,200.9003,201.1837,200.8363,200.9826,24565.0
2021-07-22 15:05:00,219.79,219.88,219.68,219.81,18918.0,200.9734,201.0557,200.8729,200.9917,18918.0
2021-07-22 15:10:00,219.82,219.87,219.66,219.67,19785.0,201.0009,201.0466,200.8546,200.8637,19785.0
2021-07-22 15:15:00,219.66,219.86,219.61,219.83,25922.0,200.8546,201.0374,200.8088,201.01,25922.0
2021-07-22 15:20:00,219.82,219.88,219.59,219.64,33928.0,201.0009,201.0557,200.7906,200.8363,33928.0
2021-07-22 15:25:00,219.64,219.76,219.56,219.71,40461.0,200.8363,200.946,200.7631,200.9003,40461.0
2021-07-22 15:30:00,219.69,219.69,219.27,219.37,50972.0,200.882,200.882,200.498,200.5894,50972.0
2021-07-22 15:35:00,219.36,219.42,219.21,219.27,54720.0,200.5803,200.6351,200.4431,200.498,54720.0
2021-07-22 15:40:00,219.29,219.51,219.16,219.44,56696.0,200.5162,200.7174,200.3974,200.6534,56696.0
2021-07-22 15:45:00,219.42,219.55,219.25,219.45,83675.0,200.6351,200.754,200.4797,200.6625,83675.0
2021-07-22 15:50:00,219.48,219.59,219.32,219.45,112223.0,200.69,200.7906,200.5437,200.6625,112223.0
2021-07-22 15:55:00,219.45,219.76,219.05,219.6,228274.0,200.6625,200.946,200.2968,200.7997,228274.0
2021-07-23 09:30:00,220.5,221.65,220.42,220.71,43315.0,201.6227,202.6742,201.5495,201.8147,43315.0
2021-07-23 09:35:00,220.79,220.79,220.28,220.35,20598.0,201.8878,201.8878,201.4215,201.4855,20598.0
2021-07-23 09:40:00,220.29,220.64,219.95,220.33,26700.0,201.4306,201.7507,201.1197,201.4672,26700.0
2021-07-23 09:45:00,220.39,220.66,220.1,220.64,20718.0,201.5221,201.769,201.2569,201.7507,20718.0
2021-07-23 09:50:00,220.64,220.64,219.57,219.88,26676.0,201.7507,201.7507,200.7723,201.0557,26676.0
2021-07-23 09:55:00,219.93,220.03,219.54,219.66,10494.0,201.1015,201.1929,200.7448,200.8546,10494.0
2021-07-23 10:00:00,219.76,220.28,219.57,220.2,19509.0,200.946,201.4215,200.7723,201.3483,19509.0
2021-07-23 10:05:00,220.2,220.63,220.1,220.51,34894.0,201.3483,201.7415,201.2569,201.6318,34894.0
2021-07-23 10:10:00,220.56,220.57,220.3,220.35,12883.0,201.6775,201.6867,201.4398,201.4855,12883.0
2021-07-23 10:15:00,220.35,220.56,220.07,220.07,39045.0,201.4855,201.6775,201.2295,201.2295,39045.0
2021-07-23 10:20:00,220.07,220.51,219.85,220.41,8584.0,201.2295,201.6318,201.0283,201.5404,8584.0
2021-07-23 10:25:00,220.37,220.58,220.34,220.47,20723.0,201.5038,201.6958,201.4764,201.5952,20723.0
2021-07-23 10:30:00,220.46,220.57,220.21,220.35,11761.0,201.5861,201.6867,201.3575,201.4855,11761.0
2021-07-23 10:35:00,220.38,220.58,220.34,220.38,11249.0,201.5129,201.6958,201.4764,201.5129,11249.0
2021-07-23 10:40:00,220.41,220.81,220.37,220.81,8523.0,201.5404,201.9061,201.5038,201.9061,8523.0
2021-07-23 10:45:00,220.87,220.87,220.33,220.61,42933.0,201.961,201.961,201.4672,201.7232,42933.0
2021-07-23 10:50:00,220.61,221.04,220.56,220.98,15553.0,201.7232,202.1164,201.6775,202.0616,15553.0
2021-07-23 10:55:00,220.96,221.06,220.79,220.79,15933.0,202.0433,202.1347,201.8878,201.8878,15933.0
2021-07-23 11:00:00,220.85,220.92,220.53,220.69,67496.0,201.9427,202.0067,201.6501,201.7964,67496.0
2021-07-23 11:05:00,220.67,221.15,220.65,221.06,10317.0,201.7781,202.217,201.7598,202.1347,10317.0
2021-07-23 11:10:00,221.11,221.18,220.89,220.92,13103.0,202.1804,202.2444,201.9793,202.0067,13103.0
2021-07-23 11:15:00,220.89,220.9,220.59,220.75,44177.0,201.9793,201.9884,201.7049,201.8513,44177.0
2021-07-23 11:20:00,220.75,220.79,220.67,220.68,14773.0,201.8513,201.8878,201.7781,201.7872,14773.0
2021-07-23 11:25:00,220.64,220.79,220.59,220.76,12878.0,201.7507,201.8878,201.7049,201.8604,12878.0
2021-07-23 11:30:00,220.75,220.81,220.63,220.64,18438.0,201.8513,201.9061,201.7415,201.7507,18438.0
2021-07-23 11:35:00,220.61,220.79,220.6,220.73,13837.0,201.7232,201.8878,201.7141,201.833,13837.0
2021-07-23 11:40:00,220.7,220.7,220.52,220.54,6809.0,201.8055,201.8055,201.6409,201.6592,6809.0
2021-07-23 11:45:00,220.54,220.57,220.4,220.43,10131.0,201.6592,201.6867,201.5312,201.5586,10131.0
2021-07-23 11:50:00,220.44,220.48,220.12,220.13,9443.0,201.5678,201.6044,201.2752,201.2843,9443.0
2021-07-23 11:55:00,220.13,220.2,219.9,219.92,10091.0,201.2843,201.3483,201.074,201.0923,10091.0
2021-07-23 12:00:00,219.96,220.15,219.93,219.98,12147.0,201.1289,201.3026,201.1015,201.1472,12147.0
2021-07-23 12:05:00,219.98,219.98,219.61,219.62,11417.0,201.1472,201.1472,200.8088,200.818,11417.0
2021-07-23 12:10:00,219.57,219.87,219.46,219.67,13867.0,200.7723,201.0466,200.6717,200.8637,13867.0
2021-07-23 12:15:00,219.62,219.92,219.52,219.69,11062.0,200.818,201.0923,200.7266,200.882,11062.0
2021-07-23 12:20:00,219.67,219.76,219.61,219.76,3876.0,200.8637,200.946,200.8088,200.946,3876.0
2021-07-23 12:25:00,219.72,220.01,219.67,219.96,7555.0,200.9094,201.1746,200.8637,201.1289,7555.0
2021-07-23 12:30:00,220.0,220.05,219.83,219.86,7160.0,201.1655,201.2112,201.01,201.0374,7160.0
2021-07-23 12:35:00,219.82,219.86,219.68,219.82,11370.0,201.0009,201.0374,200.8729,201.0009,11370.0
2021-07-23 12:40:00,219.82,219.97,219.79,219.96,5721.0,201.0009,201.138,200.9734,201.1289,5721.0
2021-07-23 12:45:00,220.01,220.15,219.98,220.03,9432.0,201.1746,201.3026,201.1472,201.1929,9432.0
2021-07-23 12:50:00,220.02,220.11,220.0,220.06,6017.0,201.1837,201.266,201.1655,201.2203,6017.0
2021-07-23 12:55:00,220.04,220.26,219.98,220.25,8618.0,201.202,201.4032,201.1472,201.3941,8618.0
2021-07-23 13:00:00,220.23,220.42,220.23,220.42,8371.0,201.3758,201.5495,201.3758,201.5495,8371.0
2021-07-23 13:05:00,220.44,220.48,220.35,220.48,7547.0,201.5678,201.6044,201.4855,201.6044,7547.0
2021-07-23 13:10:00,220.49,220.59,220.45,220.5,9350.0,201.6135,201.7049,201.5769,201.6227,9350.0
2021-07-23 13:15:00,220.46,220.69,220.46,220.66,5728.0,201.5861,201.7964,201.5861,201.769,5728.0
2021-07-23 13:20:00,220.62,220.73,220.54,220.61,9897.0,201.7324,201.833,201.6592,201.7232,9897.0
2021-07-23 13:25:00,220.61,220.76,220.5,220.5,11891.0,201.7232,201.8604,201.6227,201.6227,11891.0
2021-07-23 13:30:00,220.46,220.47,220.19,220.4,9985.0,201.5861,201.5952,201.3392,201.5312,9985.0
2021-07-23 13:35:00,220.43,220.49,220.29,220.39,8653.0,201.5586,201.6135,201.4306,201.5221,8653.0
2021-07-23 13:40:00,220.33,220.44,220.31,220.4,9578.0,201.4672,201.5678,201.4489,201.5312,9578.0
2021-07-23 13:45:00,220.41,220.43,220.34,220.36,10400.0,201.5404,201.5586,201.4764,201.4946,10400.0
2021-07-23 13:50:00,220.36,220.42,220.17,220.32,7064.0,201.4946,201.5495,201.3209,201.4581,7064.0
2021-07-23 13:55:00,220.36,220.47,220.31,220.34,9798.0,201.4946,201.5952,201.4489,201.4764,9798.0
2021-07-23 14:00:00,220.34,220.34,220.02,220.13,7005.0,201.4764,201.4764,201.1837,201.2843,7005.0
2021-07-23 14:05:00,220.15,220.3,220.14,220.3,8146.0,201.3026,201.4398,201.2935,201.4398,8146.0
2021-07-23 14:10:00,220.3,220.44,220.22,220.38,28734.0,201.4398,201.5678,201.3666,201.5129,28734.0
2021-07-23 14:15:00,220.37,220.45,220.29,220.34,8041.0,201.5038,201.5769,201.4306,201.4764,8041.0
2021-07-23 14:20:00,220.32,220.4,220.25,220.4,12018.0,201.4581,201.5312,201.3941,201.5312,12018.0
2021-07-23 14:25:00,220.37,220.5,220.35,220.38,30551.0,201.5038,201.6227,201.4855,201.5129,30551.0
2021-07-23 14:30:00,220.37,220.45,220.34,220.34,13121.0,201.5038,201.5769,201.4764,201.4764,13121.0
2021-07-23 14:35:00,220.36,220.49,220.3,220.47,35136.0,201.4946,201.6135,201.4398,201.5952,35136.0
2021-07-23 14:40:00,220.44,220.46,220.39,220.4,11860.0,201.5678,201.5861,201.5221,201.5312,11860.0
2021-07-23 14:45:00,220.39,220.42,220.31,220.42,58140.0,201.5221,201.5495,201.4489,201.5495,58140.0
2021-07-23 14:50:00,220.42,220.42,220.38,220.41,14884.0,201.5495,201.5495,201.5129,201.5404,14884.0
2021-07-23 14:55:00,220.39,220.4,220.2,220.34,61258.0,201.5221,201.5312,201.3483,201.4764,61258.0
2021-07-23 15:00:00,220.37,220.49,220.34,220.35,27123.0,201.5038,201.6135,201.4764,201.4855,27123.0
2021-07-23 15:05:00,220.33,220.33,220.03,220.03,14325.0,201.4672,201.4672,201.1929,201.1929,14325.0
2021-07-23 15:10:00,220.05,220.29,220.01,220.28,39742.0,201.2112,201.4306,201.1746,201.4215,39742.0
2021-07-23 15:15:00,220.3,220.32,220.16,220.32,34557.0,201.4398,201.4581,201.3118,201.4581,34557.0
2021-07-23 15:20:00,220.32,220.38,220.16,220.23,35559.0,201.4581,201.5129,201.3118,201.3758,35559.0
2021-07-23 15:25:00,220.25,220.48,220.17,220.44,53568.0,201.3941,201.6044,201.3209,201.5678,53568.0
2021-07-23 15:30:00,220.43,220.62,220.29,220.58,23284.0,201.5586,201.7324,201.4306,201.6958,23284.0
2021-07-23 15:35:00,220.58,220.87,220.52,220.8,34253.0,201.6958,201.961,201.6409,201.897,34253.0
2021-07-23 15:40:00,220.8,220.82,220.57,220.57,36717.0,201.897,201.9153,201.6867,201.6867,36717.0
2021-07-23 15:45:00,220.57,220.62,220.36,220.39,59767.0,201.6867,201.7324,201.4946,201.5221,59767.0
2021-07-23 15:50:00,220.4,220.62,220.31,220.4,106697.0,201.5312,201.7324,201.4489,201.5312,106697.0
2021-07-23 15:55:00,220.4,220.4,220.01,220.04,270924.0,201.5312,201.5312,201.1746,201.202,270924.0
2021-07-26 09:30:00,219.93,222.0,219.76,220.95,70520.0,201.1015,202.9942,200.946,202.0341,70520.0
2021-07-26 09:35:00,220.84,221.3,219.93,220.09,25612.0,201.9335,202.3542,201.1015,201.2478,25612.0
2021-07-26 09:40:00,219.99,220.18,219.03,219.03,25042.0,201.1563,201.33,200.2785,200.2785,25042.0
2021-07-26 09:45:00,219.16,220.03,219.15,219.92,28285.0,200.3974,201.1929,200.3882,201.0923,28285.0
2021-07-26 09:50:00,219.85,220.28,219.73,220.04,29269.0,201.0283,201.4215,200.9186,201.202,29269.0
2021-07-26 09:55:00,220.04,220.26,219.79,220.0,24487.0,201.202,201.4032,200.9734,201.1655,24487.0
2021-07-26 10:00:00,219.94,220.05,219.4,219.53,28479.0,201.1106,201.2112,200.6168,200.7357,28479.0
2021-07-26 10:05:00,219.53,219.7,219.28,219.28,15570.0,200.7357,200.8911,200.5071,200.5071,15570.0
2021-07-26 10:10:00,219.24,219.26,218.69,218.94,28225.0,200.4705,200.4888,199.9676,200.1962,28225.0
2021-07-26 10:15:00,219.05,219.77,218.95,219.59,29872.0,200.2968,200.9551,200.2054,200.7906,29872.0
2021-07-26 10:20:00,219.56,219.93,219.43,219.5,9980.0,200.7631,201.1015,200.6443,200.7083,9980.0
2021-07-26 10:25:00,219.46,219.48,218.94,219.37,16490.0,200.6717,200.69,200.1962,200.5894,16490.0
2021-07-26 10:30:00,219.36,219.36,218.61,218.61,11785.0,200.5803,200.5803,199.8945,199.8945,11785.0
2021-07-26 10:35:00,218.69,219.08,218.69,219.03,18285.0,199.9676,200.3242,199.9676,200.2785,18285.0
2021-07-26 10:40:00,219.02,219.26,218.93,219.04,23824.0,200.2694,200.4888,200.1871,200.2876,23824.0
2021-07-26 10:45:00,219.06,219.7,219.02,219.7,13994.0,200.3059,200.8911,200.2694,200.8911,13994.0
2021-07-26 10:50:00,219.64,219.84,219.46,219.84,15586.0,200.8363,201.0192,200.6717,201.0192,15586.0
2021-07-26 10:55:00,219.94,220.04,219.66,219.7,23585.0,201.1106,201.202,200.8546,200.8911,23585.0
2021-07-26 11:00:00,219.77,220.08,219.67,219.99,27589.0,200.9551,201.2386,200.8637,201.1563,27589.0
2021-07-26 11:05:00,219.99,219.99,219.75,219.8,13465.0,201.1563,201.1563,200.9369,200.9826,13465.0
2021-07-26 11:10:00,219.82,220.01,219.82,219.89,14769.0,201.0009,201.1746,201.0009,201.0649,14769.0
2021-07-26 11:15:00,219.86,220.04,219.85,220.03,13260.0,201.0374,201.202,201.0283,201.1929,13260.0
2021-07-26 11:20:00,220.02,220.15,219.99,220.09,17663.0,201.1837,201.3026,201.1563,201.2478,17663.0
2021-07-26 11:25:00,220.07,220.31,220.0,220.15,14202.0,201.2295,201.4489,201.1655,201.3026,14202.0
2021-07-26 11:30:00,220.1,220.17,220.02,220.12,8687.0,201.2569,201.3209,201.1837,201.2752,8687.0
2021-07-26 11:35:00,220.15,220.24,219.48,219.59,45257.0,201.3026,201.3849,200.69,200.7906,45257.0
2021-07-26 11:40:00,219.63,219.91,219.63,219.67,9871.0,200.8271,201.0832,200.8271,200.8637,9871.0
2021-07-26 11:45:00,219.68,219.81,219.59,219.63,11084.0,200.8729,200.9917,200.7906,200.8271,11084.0
2021-07-26 11:50:00,219.68,219.81,219.52,219.52,11800.0,200.8729,200.9917,200.7266,200.7266,11800.0
2021-07-26 11:55:00,219.56,219.78,219.52,219.77,18304.0,200.7631,200.9643,200.7266,200.9551,18304.0
2021-07-26 12:00:00,219.74,219.77,219.41,219.45,16893.0,200.9277,200.9551,200.626,200.6625,16893.0
2021-07-26 12:05:00,219.48,219.54,219.17,219.2,27599.0,200.69,200.7448,200.4065,200.4339,27599.0
2021-07-26 12:10:00,219.2,219.33,219.13,219.3,28120.0,200.4339,200.5528,200.3699,200.5254,28120.0
2021-07-26 12:15:00,219.36,219.44,219.27,219.32,16448.0,200.5803,200.6534,200.498,200.5437,16448.0
2021-07-26 12:20:00,219.34,219.35,219.01,219.01,19865.0,200.562,200.5711,200.2602,200.2602,19865.0
2021-07-26 12:25:00,219.03,219.21,219.02,219.09,20381.0,200.2785,200.4431,200.2694,200.3334,20381.0
2021-07-26 12:30:00,219.07,219.35,219.02,219.35,29329.0,200.3151,200.5711,200.2694,200.5711,29329.0
2021-07-26 12:35:00,219.37,219.87,219.35,219.73,18707.0,200.5894,201.0466,200.5711,200.9186,18707.0
2021-07-26 12:40:00,219.71,219.71,219.48,219.56,6582.0,200.9003,200.9003,200.69,200.7631,6582.0
2021-07-26 12:45:00,219.59,219.72,219.58,219.62,8348.0,200.7906,200.9094,200.7814,200.818,8348.0
2021-07-26 12:50:00,219.61,219.64,219.42,219.6,23394.0,200.8088,200.8363,200.6351,200.7997,23394.0
2021-07-26 12:55:00,219.63,219.67,219.48,219.52,7922.0,200.8271,200.8637,200.69,200.7266,7922.0
2021-07-26 13:00:00,219.55,219.68,219.54,219.57,10330.0,200.754,200.8729,200.7448,200.7723,10330.0
2021-07-26 13:05:00,219.6,219.83,219.59,219.71,7213.0,200.7997,201.01,200.7906,200.9003,7213.0
2021-07-26 13:10:00,219.71,219.76,219.6,219.65,18383.0,200.9003,200.946,200.7997,200.8454,18383.0
2021-07-26 13:15:00,219.65,219.75,219.59,219.68,15202.0,200.8454,200.9369,200.7906,200.8729,15202.0
2021-07-26 13:20:00,219.69,219.71,219.46,219.58,9546.0,200.882,200.9003,200.6717,200.7814,9546.0
2021-07-26 13:25:00,219.54,219.57,219.44,219.44,11822.0,200.7448,200.7723,200.6534,200.6534,11822.0
2021-07-26 13:30:00,219.44,219.49,219.3,219.39,8610.0,200.6534,200.6991,200.5254,200.6077,8610.0
2021-07-26 13:35:00,219.4,219.55,219.32,219.5,10231.0,200.6168,200.754,200.5437,200.7083,10231.0
2021-07-26 13:40:00,219.48,219.57,219.46,219.56,7640.0,200.69,200.7723,200.6717,200.7631,7640.0
2021-07-26 13:45:00,219.53,219.6,219.45,219.52,13868.0,200.7357,200.7997,200.6625,200.7266,13868.0
2021-07-26 13:50:00,219.56,219.74,219.5,219.64,16503.0,200.7631,200.9277,200.7083,200.8363,16503.0
2021-07-26 13:55:00,219.67,219.72,219.56,219.62,8039.0,200.8637,200.9094,200.7631,200.818,8039.0
2021-07-26 14:00:00,219.64,219.81,219.64,219.77,8133.0,200.8363,200.9917,200.8363,200.9551,8133.0
2021-07-26 14:05:00,219.78,219.82,219.7,219.74,12880.0,200.9643,201.0009,200.8911,200.9277,12880.0
2021-07-26 14:10:00,219.69,219.76,219.61,219.65,9626.0,200.882,200.946,200.8088,200.8454,9626.0
2021-07-26 14:15:00,219.7,219.82,219.65,219.73,10012.0,200.8911,201.0009,200.8454,200.9186,10012.0
2021-07-26 14:20:00,219.73,219.73,219.63,219.66,14213.0,200.9186,200.9186,200.8271,200.8546,14213.0
2021-07-26 14:25:00,219.63,219.81,219.63,219.72,15347.0,200.8271,200.9917,200.8271,200.9094,15347.0
2021-07-26 14:30:00,219.75,220.03,219.75,220.0,42915.0,200.9369,201.1929,200.9369,201.1655,42915.0
2021-07-26 14:35:00,219.99,220.01,219.91,220.01,10266.0,201.1563,201.1746,201.0832,201.1746,10266.0
2021-07-26 14:40:00,220.03,220.07,219.99,220.06,15744.0,201.1929,201.2295,201.1563,201.2203,15744.0
2021-07-26 14:45:00,220.06,220.09,220.02,220.02,16185.0,201.2203,201.2478,201.1837,201.1837,16185.0
2021-07-26 14:50:00,220.02,220.03,219.93,220.03,20618.0,201.1837,201.1929,201.1015,201.1929,20618.0
2021-07-26 14:55:00,220.01,220.06,219.98,220.06,21733.0,201.1746,201.2203,201.1472,201.2203,21733.0
2021-07-26 15:00:00,220.06,220.42,220.05,220.24,23796.0,201.2203,201.5495,201.2112,201.3849,23796.0
2021-07-26 15:05:00,220.18,220.28,220.04,220.11,16073.0,201.33,201.4215,201.202,201.266,16073.0
2021-07-26 15:10:00,220.1,220.19,220.01,220.12,22190.0,201.2569,201.3392,201.1746,201.2752,22190.0
2021-07-26 15:15:00,220.11,220.28,220.05,220.25,23171.0,201.266,201.4215,201.2112,201.3941,23171.0
2021-07-26 15:20:00,220.22,220.22,220.02,220.03,23430.0,201.3666,201.3666,201.1837,201.1929,23430.0
2021-07-26 15:25:00,220.04,220.14,219.94,219.97,33353.0,201.202,201.2935,201.1106,201.138,33353.0
2021-07-26 15:30:00,219.97,220.01,219.77,219.96,30957.0,201.138,201.1746,200.9551,201.1289,30957.0
2021-07-26 15:35:00,219.98,220.0,219.8,219.81,40141.0,201.1472,201.1655,200.9826,200.9917,40141.0
2021-07-26 15:40:00,219.82,219.89,219.68,219.72,57397.0,201.0009,201.0649,200.8729,200.9094,57397.0
2021-07-26 15:45:00,219.7,220.02,219.57,219.96,71521.0,200.8911,201.1837,200.7723,201.1289,71521.0
2021-07-26 15:50:00,219.99,220.07,219.83,220.03,81824.0,201.1563,201.2295,201.01,201.1929,81824.0
2021-07-26 15:55:00,220.01,220.24,219.78,220.19,162974.0,201.1746,201.3849,200.9643,201.3392,162974.0
2021-07-27 09:30:00,219.25,219.44,218.63,219.16,87242.0,200.4797,200.6534,199.9127,200.3974,87242.0
2021-07-27 09:35:00,219.26,219.26,218.23,218.35,29427.0,200.4888,200.4888,199.547,199.6567,29427.0
2021-07-27 09:40:00,218.33,218.61,218.03,218.58,30101.0,199.6384,199.8945,199.3641,199.867,30101.0
2021-07-27 09:45:00,218.65,219.29,218.58,219.04,34881.0,199.931,200.5162,199.867,200.2876,34881.0
2021-07-27 09:50:00,219.11,219.36,218.87,219.22,33607.0,200.3517,200.5803,200.1322,200.4522,33607.0
2021-07-27 09:55:00,219.2,219.48,219.09,219.48,76325.0,200.4339,200.69,200.3334,200.69,76325.0
2021-07-27 10:00:00,219.43,220.4,219.43,219.59,38403.0,200.6443,201.5312,200.6443,200.7906,38403.0
2021-07-27 10:05:00,219.62,219.7,219.0,219.14,65103.0,200.818,200.8911,200.2511,200.3791,65103.0
2021-07-27 10:10:00,219.21,219.3,218.9,218.95,22533.0,200.4431,200.5254,200.1596,200.2054,22533.0
2021-07-27 10:15:00,219.02,219.17,218.47,218.51,17219.0,200.2694,200.4065,199.7664,199.803,17219.0
2021-07-27 10:20:00,218.51,218.82,218.46,218.77,15962.0,199.803,200.0865,199.7573,200.0408,15962.0
2021-07-27 10:25:00,218.81,219.0,218.81,218.93,14078.0,200.0773,200.2511,200.0773,200.1871,14078.0
2021-07-27 10:30:00,218.83,218.84,218.29,218.56,19251.0,200.0956,200.1048,199.6019,199.8487,19251.0
2021-07-27 10:35:00,218.59,218.74,218.51,218.71,18919.0,199.8762,200.0133,199.803,199.9859,18919.0
2021-07-27 10:40:00,218.73,219.0,218.7,218.74,11870.0,200.0042,200.2511,199.9768,200.0133,11870.0
2021-07-27 10:45:00,218.68,218.78,218.45,218.78,14688.0,199.9585,200.0499,199.7482,200.0499,14688.0
2021-07-27 10:50:00,218.75,219.09,218.54,219.09,13484.0,200.0225,200.3334,199.8305,200.3334,13484.0
2021-07-27 10:55:00,219.13,219.62,219.13,219.3,13273.0,200.3699,200.818,200.3699,200.5254,13273.0
2021-07-27 11:00:00,219.29,219.6,218.93,219.02,17822.0,200.5162,200.7997,200.1871,200.2694,17822.0
2021-07-27 11:05:00,219.02,219.02,218.35,218.45,26488.0,200.2694,200.2694,199.6567,199.7482,26488.0
2021-07-27 11:10:00,218.43,219.0,218.37,218.95,28826.0,199.7299,200.2511,199.675,200.2054,28826.0
2021-07-27 11:15:00,218.89,218.93,218.63,218.66,14563.0,200.1505,200.1871,199.9127,199.9402,14563.0
2021-07-27 11:20:00,218.66,218.71,218.52,218.56,16952.0,199.9402,199.9859,199.8122,199.8487,16952.0
2021-07-27 11:25:00,218.56,218.73,218.47,218.73,10373.0,199.8487,200.0042,199.7664,200.0042,10373.0
2021-07-27 11:30:00,218.71,218.71,218.33,218.46,9436.0,199.9859,199.9859,199.6384,199.7573,9436.0
2021-07-27 11:35:00,218.48,218.74,218.44,218.49,14242.0,199.7756,200.0133,199.739,199.7847,14242.0
2021-07-27 11:40:00,218.49,218.8,218.21,218.39,16692.0,199.7847,200.0682,199.5287,199.6933,16692.0
2021-07-27 11:45:00,218.44,218.59,218.42,218.49,11944.0,199.739,199.8762,199.7207,199.7847,11944.0
2021-07-27 11:50:00,218.48,218.91,218.36,218.82,9677.0,199.7756,200.1688,199.6659,200.0865,9677.0
2021-07-27 11:55:00,218.79,218.8,218.29,218.39,8872.0,200.059,200.0682,199.6019,199.6933,8872.0
2021-07-27 12:00:00,218.29,218.29,217.96,217.98,19024.0,199.6019,199.6019,199.3001,199.3184,19024.0
2021-07-27 12:05:00,218.0,218.06,217.33,217.34,45895.0,199.3367,199.3915,198.724,198.7332,45895.0
2021-07-27 12:10:00,217.35,217.67,217.19,217.66,28642.0,198.7423,199.0349,198.596,199.0258,28642.0
2021-07-27 12:15:00,217.66,218.19,217.65,218.19,9946.0,199.0258,199.5104,199.0166,199.5104,9946.0
2021-07-27 12:20:00,218.16,218.21,217.95,217.95,16553.0,199.483,199.5287,199.291,199.291,16553.0
2021-07-27 12:25:00,217.98,218.44,217.97,218.34,158337.0,199.3184,199.739,199.3093,199.6476,158337.0
2021-07-27 12:30:00,218.29,218.4,218.21,218.29,16506.0,199.6019,199.7024,199.5287,199.6019,16506.0
2021-07-27 12:35:00,218.29,218.41,218.16,218.16,10961.0,199.6019,199.7116,199.483,199.483,10961.0
2021-07-27 12:40:00,218.18,218.25,218.09,218.2,22485.0,199.5013,199.5653,199.419,199.5196,22485.0
2021-07-27 12:45:00,218.17,218.24,218.01,218.03,10837.0,199.4921,199.5561,199.3458,199.3641,10837.0
2021-07-27 12:50:00,218.05,218.22,217.87,217.99,21164.0,199.3824,199.5378,199.2178,199.3275,21164.0
2021-07-27 12:55:00,217.99,218.07,217.88,217.93,15380.0,199.3275,199.4007,199.227,199.2727,15380.0
2021-07-27 13:00:00,217.95,218.05,217.88,217.91,17211.0,199.291,199.3824,199.227,199.2544,17211.0
2021-07-27 13:05:00,217.93,218.09,217.92,218.0,19954.0,199.2727,199.419,199.2635,199.3367,19954.0
2021-07-27 13:10:00,217.97,218.08,217.92,218.0,20021.0,199.3093,199.4098,199.2635,199.3367,20021.0
2021-07-27 13:15:00,218.0,218.04,217.94,218.03,13793.0,199.3367,199.3733,199.2818,199.3641,13793.0
2021-07-27 13:20:00,218.04,218.11,217.96,217.96,9490.0,199.3733,199.4373,199.3001,199.3001,9490.0
2021-07-27 13:25:00,217.93,217.94,217.68,217.72,14960.0,199.2727,199.2818,199.0441,199.0807,14960.0
2021-07-27 13:30:00,217.74,217.93,217.72,217.89,11430.0,199.0989,199.2727,199.0807,199.2361,11430.0
2021-07-27 13:35:00,217.85,218.36,217.85,218.35,14827.0,199.1995,199.6659,199.1995,199.6567,14827.0
2021-07-27 13:40:00,218.35,218.6,218.28,218.5,9935.0,199.6567,199.8853,199.5927,199.7939,9935.0
2021-07-27 13:45:00,218.48,218.63,218.37,218.59,10219.0,199.7756,199.9127,199.675,199.8762,10219.0
2021-07-27 13:50:00,218.58,218.58,218.25,218.25,11965.0,199.867,199.867,199.5653,199.5653,11965.0
2021-07-27 13:55:00,218.25,218.25,218.03,218.09,15980.0,199.5653,199.5653,199.3641,199.419,15980.0
2021-07-27 14:00:00,218.07,218.25,218.05,218.17,18967.0,199.4007,199.5653,199.3824,199.4921,18967.0
2021-07-27 14:05:00,218.19,218.28,218.14,218.21,15657.0,199.5104,199.5927,199.4647,199.5287,15657.0
2021-07-27 14:10:00,218.2,218.32,218.03,218.32,22399.0,199.5196,199.6293,199.3641,199.6293,22399.0
2021-07-27 14:15:00,218.34,218.38,218.31,218.31,14295.0,199.6476,199.6841,199.6201,199.6201,14295.0
2021-07-27 14:20:00,218.31,218.35,218.15,218.18,10672.0,199.6201,199.6567,199.4738,199.5013,10672.0
2021-07-27 14:25:00,218.21,218.26,217.98,218.0,16774.0,199.5287,199.5744,199.3184,199.3367,16774.0
2021-07-27 14:30:00,217.98,218.09,217.91,217.95,18836.0,199.3184,199.419,199.2544,199.291,18836.0
2021-07-27 14:35:00,217.96,217.96,217.77,217.91,20669.0,199.3001,199.3001,199.1264,199.2544,20669.0
2021-07-27 14:40:00,217.92,217.92,217.51,217.54,15370.0,199.2635,199.2635,198.8886,198.9161,15370.0
2021-07-27 14:45:00,217.56,217.71,217.5,217.71,25665.0,198.9344,199.0715,198.8795,199.0715,25665.0
2021-07-27 14:50:00,217.69,217.81,217.52,217.53,20227.0,199.0532,199.1629,198.8978,198.9069,20227.0
2021-07-27 14:55:00,217.5,217.65,217.44,217.6,19502.0,198.8795,199.0166,198.8246,198.9709,19502.0
2021-07-27 15:00:00,217.61,217.86,217.59,217.82,18105.0,198.9801,199.2087,198.9618,199.1721,18105.0
2021-07-27 15:05:00,217.77,217.9,217.74,217.85,17393.0,199.1264,199.2452,199.0989,199.1995,17393.0
2021-07-27 15:10:00,217.83,217.84,217.51,217.51,18589.0,199.1812,199.1904,198.8886,198.8886,18589.0
2021-07-27 15:15:00,217.53,217.59,217.46,217.51,15993.0,198.9069,198.9618,198.8429,198.8886,15993.0
2021-07-27 15:20:00,217.5,217.61,217.46,217.59,30011.0,198.8795,198.9801,198.8429,198.9618,30011.0
2021-07-27 15:25:00,217.63,217.7,217.58,217.59,25164.0,198.9984,199.0624,198.9526,198.9618,25164.0
2021-07-27 15:30:00,217.6,217.6,217.43,217.47,28051.0,198.9709,198.9709,198.8155,198.8521,28051.0
2021-07-27 15:35:00,217.47,217.68,217.36,217.5,39112.0,198.8521,199.0441,198.7515,198.8795,39112.0
2021-07-27 15:40:00,217.51,217.52,217.38,217.5,39819.0,198.8886,198.8978,198.7698,198.8795,39819.0
2021-07-27 15:45:00,217.5,217.78,217.5,217.62,51379.0,198.8795,199.1355,198.8795,198.9892,51379.0
2021-07-27 15:50:00,217.63,217.84,217.55,217.57,94323.0,198.9984,199.1904,198.9252,198.9435,94323.0
2021-07-27 15:55:00,217.55,218.07,217.47,218.06,165788.0,198.9252,199.4007,198.8521,199.3915,165788.0
2021-07-28 09:30:00,218.8,218.97,217.3,217.98,61351.0,200.0682,200.2236,198.6966,199.3184,61351.0
2021-07-28 09:35:00,218.42,219.08,218.02,218.65,14557.0,199.7207,200.3242,199.355,199.931,14557.0
2021-07-28 09:40:00,218.85,218.99,218.14,218.23,12207.0,200.1139,200.2419,199.4647,199.547,12207.0
2021-07-28 09:45:00,218.24,218.47,217.78,217.96,13535.0,199.5561,199.7664,199.1355,199.3001,13535.0
2021-07-28 09:50:00,217.96,218.14,217.66,217.8,12087.0,199.3001,199.4647,199.0258,199.1538,12087.0
2021-07-28 09:55:00,217.81,218.24,217.71,217.89,7353.0,199.1629,199.5561,199.0715,199.2361,7353.0
2021-07-28 10:00:00,218.02,218.02,216.82,217.08,18319.0,199.355,199.355,198.2577,198.4954,18319.0
2021-07-28 10:05:00,217.01,217.1,216.54,216.54,12630.0,198.4314,198.5137,198.0017,198.0017,12630.0
2021-07-28 10:10:00,216.55,216.71,216.16,216.16,22059.0,198.0108,198.1571,197.6542,197.6542,22059.0
2021-07-28 10:15:00,216.16,216.37,215.97,216.1,24514.0,197.6542,197.8462,197.4805,197.5993,24514.0
2021-07-28 10:20:00,216.08,216.47,216.08,216.35,10187.0,197.5811,197.9377,197.5811,197.8279,10187.0
2021-07-28 10:25:00,216.37,216.65,216.32,216.42,9816.0,197.8462,198.1023,197.8005,197.8919,9816.0
2021-07-28 10:30:00,216.31,216.74,216.16,216.74,8879.0,197.7914,198.1846,197.6542,198.1846,8879.0
2021-07-28 10:35:00,216.75,216.75,216.11,216.11,11041.0,198.1937,198.1937,197.6085,197.6085,11041.0
2021-07-28 10:40:00,216.11,216.2,215.96,216.06,12767.0,197.6085,197.6908,197.4713,197.5628,12767.0
2021-07-28 10:45:00,216.13,216.34,216.03,216.27,11585.0,197.6268,197.8188,197.5353,197.7548,11585.0
2021-07-28 10:50:00,216.26,216.66,216.21,216.66,7713.0,197.7456,198.1114,197.6999,198.1114,7713.0
2021-07-28 10:55:00,216.66,216.78,216.57,216.78,10359.0,198.1114,198.2211,198.0291,198.2211,10359.0
2021-07-28 11:00:00,216.77,216.87,216.58,216.58,8314.0,198.212,198.3034,198.0383,198.0383,8314.0
2021-07-28 11:05:00,216.63,216.71,216.43,216.54,11259.0,198.084,198.1571,197.9011,198.0017,11259.0
2021-07-28 11:10:00,216.51,216.52,216.31,216.39,12878.0,197.9742,197.9834,197.7914,197.8645,12878.0
2021-07-28 11:15:00,216.44,216.65,216.36,216.37,10689.0,197.9102,198.1023,197.8371,197.8462,10689.0
2021-07-28 11:20:00,216.39,216.47,216.24,216.31,9113.0,197.8645,197.9377,197.7274,197.7914,9113.0
2021-07-28 11:25:00,216.32,216.55,216.25,216.48,14794.0,197.8005,198.0108,197.7365,197.9468,14794.0
2021-07-28 11:30:00,216.55,216.71,216.47,216.55,20736.0,198.0108,198.1571,197.9377,198.0108,20736.0
2021-07-28 11:35:00,216.56,216.87,216.56,216.75,10933.0,198.02,198.3034,198.02,198.1937,10933.0
2021-07-28 11:40:00,216.72,217.05,216.72,216.9,18790.0,198.1663,198.468,198.1663,198.3309,18790.0
2021-07-28 11:45:00,216.95,217.05,216.89,217.0,8252.0,198.3766,198.468,198.3217,198.4223,8252.0
2021-07-28 11:50:00,217.04,217.1,216.94,217.0,6351.0,198.4589,198.5137,198.3674,198.4223,6351.0
2021-07-28 11:55:00,217.0,217.11,216.94,216.97,6319.0,198.4223,198.5229,198.3674,198.3949,6319.0
2021-07-28 12:00:00,216.98,217.09,216.77,216.79,17822.0,198.404,198.5046,198.212,198.2303,17822.0
2021-07-28 12:05:00,216.82,216.82,216.52,216.52,32009.0,198.2577,198.2577,197.9834,197.9834,32009.0
2021-07-28 12:10:00,216.51,216.73,216.48,216.58,31280.0,197.9742,198.1754,197.9468,198.0383,31280.0
2021-07-28 12:15:00,216.56,216.65,216.41,216.59,18687.0,198.02,198.1023,197.8828,198.0474,18687.0
2021-07-28 12:20:00,216.57,216.57,216.31,216.5,22601.0,198.0291,198.0291,197.7914,197.9651,22601.0
2021-07-28 12:25:00,216.48,216.52,216.2,216.22,8014.0,197.9468,197.9834,197.6908,197.7091,8014.0
2021-07-28 12:30:00,216.21,216.24,215.91,215.92,11214.0,197.6999,197.7274,197.4256,197.4348,11214.0
2021-07-28 12:35:00,215.9,216.12,215.88,216.05,12142.0,197.4165,197.6176,197.3982,197.5536,12142.0
2021-07-28 12:40:00,216.05,216.05,215.78,215.82,9482.0,197.5536,197.5536,197.3067,197.3433,9482.0
2021-07-28 12:45:00,215.82,215.99,215.8,215.95,8723.0,197.3433,197.4988,197.325,197.4622,8723.0
2021-07-28 12:50:00,215.96,216.22,215.96,216.09,6190.0,197.4713,197.7091,197.4713,197.5902,6190.0
2021-07-28 12:55:00,216.12,216.12,215.8,215.9,10741.0,197.6176,197.6176,197.325,197.4165,10741.0
2021-07-28 13:00:00,215.93,215.95,215.66,215.66,9518.0,197.4439,197.4622,197.197,197.197,9518.0
2021-07-28 13:05:00,215.65,216.01,215.54,215.91,13092.0,197.1879,197.517,197.0873,197.4256,13092.0
2021-07-28 13:10:00,215.97,216.12,215.56,216.05,26378.0,197.4805,197.6176,197.1056,197.5536,26378.0
2021-07-28 13:15:00,216.09,216.21,216.02,216.17,12663.0,197.5902,197.6999,197.5262,197.6634,12663.0
2021-07-28 13:20:00,216.17,216.22,216.1,216.2,5090.0,197.6634,197.7091,197.5993,197.6908,5090.0
2021-07-28 13:25:00,216.22,216.3,216.15,216.16,7995.0,197.7091,197.7822,197.6451,197.6542,7995.0
2021-07-28 13:30:00,216.15,216.46,216.14,216.35,9208.0,197.6451,197.9285,197.6359,197.8279,9208.0
2021-07-28 13:35:00,216.33,216.39,216.29,216.32,6640.0,197.8097,197.8645,197.7731,197.8005,6640.0
2021-07-28 13:40:00,216.38,216.38,216.29,216.32,10449.0,197.8554,197.8554,197.7731,197.8005,10449.0
2021-07-28 13:45:00,216.31,216.48,216.27,216.48,7616.0,197.7914,197.9468,197.7548,197.9468,7616.0
2021-07-28 13:50:00,216.43,216.59,216.35,216.52,7781.0,197.9011,198.0474,197.8279,197.9834,7781.0
2021-07-28 13:55:00,216.52,216.55,216.44,216.52,15086.0,197.9834,198.0108,197.9102,197.9834,15086.0
2021-07-28 14:00:00,216.51,216.71,216.21,216.68,15457.0,197.9742,198.1571,197.6999,198.1297,15457.0
2021-07-28 14:05:00,216.68,216.69,216.39,216.56,11698.0,198.1297,198.1388,197.8645,198.02,11698.0
2021-07-28 14:10:00,216.58,216.68,216.36,216.64,30934.0,198.0383,198.1297,197.8371,198.0931,30934.0
2021-07-28 14:15:00,216.6,216.81,216.58,216.71,9778.0,198.0565,198.2486,198.0383,198.1571,9778.0
2021-07-28 14:20:00,216.69,216.8,216.63,216.74,9912.0,198.1388,198.2394,198.084,198.1846,9912.0
2021-07-28 14:25:00,216.74,216.89,216.71,216.81,14053.0,198.1846,198.3217,198.1571,198.2486,14053.0
2021-07-28 14:30:00,216.82,216.82,216.57,216.77,11279.0,198.2577,198.2577,198.0291,198.212,11279.0
2021-07-28 14:35:00,216.76,216.81,216.57,216.74,13507.0,198.2028,198.2486,198.0291,198.1846,13507.0
2021-07-28 14:40:00,216.74,216.74,216.66,216.71,8541.0,198.1846,198.1846,198.1114,198.1571,8541.0
2021-07-28 14:45:00,216.72,216.89,216.67,216.84,11905.0,198.1663,198.3217,198.1205,198.276,11905.0
2021-07-28 14:50:00,216.83,216.94,216.55,216.55,12910.0,198.2668,198.3674,198.0108,198.0108,12910.0
2021-07-28 14:55:00,216.59,216.74,216.51,216.53,16454.0,198.0474,198.1846,197.9742,197.9925,16454.0
2021-07-28 15:00:00,216.55,216.62,216.32,216.36,17096.0,198.0108,198.0748,197.8005,197.8371,17096.0
2021-07-28 15:05:00,216.41,216.48,216.36,216.43,33012.0,197.8828,197.9468,197.8371,197.9011,33012.0
2021-07-28 15:10:00,216.41,216.55,216.41,216.49,16434.0,197.8828,198.0108,197.8828,197.956,16434.0
2021-07-28 15:15:00,216.49,216.53,216.3,216.41,19503.0,197.956,197.9925,197.7822,197.8828,19503.0
2021-07-28 15:20:00,216.41,216.41,216.2,216.29,18939.0,197.8828,197.8828,197.6908,197.7731,18939.0
2021-07-28 15:25:00,216.3,216.52,216.26,216.47,17612.0,197.7822,197.9834,197.7456,197.9377,17612.0
2021-07-28 15:30:00,216.47,216.56,216.42,216.51,24740.0,197.9377,198.02,197.8919,197.9742,24740.0
2021-07-28 15:35:00,216.5,216.66,216.43,216.48,27522.0,197.9651,198.1114,197.9011,197.9468,27522.0
2021-07-28 15:40:00,216.45,216.52,216.33,216.42,53444.0,197.9194,197.9834,197.8097,197.8919,53444.0
2021-07-28 15:45:00,216.42,216.6,216.34,216.57,43924.0,197.8919,198.0565,197.8188,198.0291,43924.0
2021-07-28 15:50:00,216.57,216.73,216.37,216.51,91493.0,198.0291,198.1754,197.8462,197.9742,91493.0
2021-07-28 15:55:00,216.5,216.68,216.48,216.62,116776.0,197.9651,198.1297,197.9468,198.0748,116776.0
2021-07-29 09:30:00,218.2,219.63,218.0,219.63,78016.0,199.5196,200.8271,199.3367,200.8271,78016.0
2021-07-29 09:35:00,219.61,219.61,218.45,218.57,25632.0,200.8088,200.8088,199.7482,199.8579,25632.0
2021-07-29 09:40:00,218.52,218.75,218.19,218.36,19313.0,199.8122,200.0225,199.5104,199.6659,19313.0
2021-07-29 09:45:00,218.27,218.3,217.85,218.16,26158.0,199.5836,199.611,199.1995,199.483,26158.0
2021-07-29 09:50:00,218.19,218.87,218.19,218.59,28717.0,199.5104,200.1322,199.5104,199.8762,28717.0
2021-07-29 09:55:00,218.57,219.09,218.54,218.79,13481.0,199.8579,200.3334,199.8305,200.059,13481.0
2021-07-29 10:00:00,218.79,219.16,218.51,218.8,23891.0,200.059,200.3974,199.803,200.0682,23891.0
2021-07-29 10:05:00,218.73,219.28,218.62,219.07,21118.0,200.0042,200.5071,199.9036,200.3151,21118.0
2021-07-29 10:10:00,219.05,219.35,218.96,219.29,23974.0,200.2968,200.5711,200.2145,200.5162,23974.0
2021-07-29 10:15:00,219.2,219.62,219.13,219.36,45834.0,200.4339,200.818,200.3699,200.5803,45834.0
2021-07-29 10:20:00,219.44,219.5,218.74,218.89,26269.0,200.6534,200.7083,200.0133,200.1505,26269.0
2021-07-29 10:25:00,218.88,218.88,218.39,218.55,12705.0,200.1413,200.1413,199.6933,199.8396,12705.0
2021-07-29 10:30:00,218.43,218.7,218.41,218.67,14171.0,199.7299,199.9768,199.7116,199.9493,14171.0
2021-07-29 10:35:00,218.71,218.88,218.69,218.69,15304.0,199.9859,200.1413,199.9676,199.9676,15304.0
2021-07-29 10:40:00,218.75,218.96,218.57,218.57,13784.0,200.0225,200.2145,199.8579,199.8579,13784.0
2021-07-29 10:45:00,218.45,218.63,218.07,218.1,14266.0,199.7482,199.9127,199.4007,199.4281,14266.0
2021-07-29 10:50:00,218.11,218.46,218.05,218.46,20609.0,199.4373,199.7573,199.3824,199.7573,20609.0
2021-07-29 10:55:00,218.4,218.57,218.13,218.24,15225.0,199.7024,199.8579,199.4556,199.5561,15225.0
2021-07-29 11:00:00,218.27,218.64,218.27,218.58,11942.0,199.5836,199.9219,199.5836,199.867,11942.0
2021-07-29 11:05:00,218.52,218.78,218.4,218.52,15196.0,199.8122,200.0499,199.7024,199.8122,15196.0
2021-07-29 11:10:00,218.52,218.52,218.23,218.27,14388.0,199.8122,199.8122,199.547,199.5836,14388.0
2021-07-29 11:15:00,218.45,218.45,218.21,218.21,5150.0,199.7482,199.7482,199.5287,199.5287,5150.0
2021-07-29 11:20:00,218.14,218.24,217.98,218.04,8481.0,199.4647,199.5561,199.3184,199.3733,8481.0
2021-07-29 11:25:00,218.06,218.06,217.91,217.92,10475.0,199.3915,199.3915,199.2544,199.2635,10475.0
2021-07-29 11:30:00,217.89,218.18,217.79,218.15,18733.0,199.2361,199.5013,199.1447,199.4738,18733.0
2021-07-29 11:35:00,218.13,218.15,218.03,218.06,8907.0,199.4556,199.4738,199.3641,199.3915,8907.0
2021-07-29 11:40:00,218.08,218.09,217.86,218.01,28873.0,199.4098,199.419,199.2087,199.3458,28873.0
2021-07-29 11:45:00,218.02,218.02,217.55,217.55,10437.0,199.355,199.355,198.9252,198.9252,10437.0
2021-07-29 11:50:00,217.63,217.86,217.61,217.86,7774.0,198.9984,199.2087,198.9801,199.2087,7774.0
2021-07-29 11:55:00,217.77,217.81,217.54,217.59,6826.0,199.1264,199.1629,198.9161,198.9618,6826.0
2021-07-29 12:00:00,217.6,217.73,217.57,217.64,7628.0,198.9709,199.0898,198.9435,199.0075,7628.0
2021-07-29 12:05:00,217.65,217.83,217.56,217.79,11504.0,199.0166,199.1812,198.9344,199.1447,11504.0
2021-07-29 12:10:00,217.75,218.18,217.71,218.16,18046.0,199.1081,199.5013,199.0715,199.483,18046.0
2021-07-29 12:15:00,218.16,218.16,217.83,217.93,6947.0,199.483,199.483,199.1812,199.2727,6947.0
2021-07-29 12:20:00,217.94,218.07,217.91,218.01,8050.0,199.2818,199.4007,199.2544,199.3458,8050.0
2021-07-29 12:25:00,218.03,218.19,218.0,218.12,8746.0,199.3641,199.5104,199.3367,199.4464,8746.0
2021-07-29 12:30:00,218.12,218.21,218.03,218.12,9932.0,199.4464,199.5287,199.3641,199.4464,9932.0
2021-07-29 12:35:00,218.11,218.31,218.1,218.27,4894.0,199.4373,199.6201,199.4281,199.5836,4894.0
2021-07-29 12:40:00,218.31,218.42,218.28,218.33,8350.0,199.6201,199.7207,199.5927,199.6384,8350.0
2021-07-29 12:45:00,218.31,218.31,218.0,218.0,3275.0,199.6201,199.6201,199.3367,199.3367,3275.0
2021-07-29 12:50:00,218.04,218.22,218.0,218.22,4575.0,199.3733,199.5378,199.3367,199.5378,4575.0
2021-07-29 12:55:00,218.22,218.22,218.07,218.17,3618.0,199.5378,199.5378,199.4007,199.4921,3618.0
2021-07-29 13:00:00,218.16,218.28,218.11,218.2,4143.0,199.483,199.5927,199.4373,199.5196,4143.0
2021-07-29 13:05:00,218.16,218.22,218.02,218.06,4268.0,199.483,199.5378,199.355,199.3915,4268.0
2021-07-29 13:10:00,218.08,218.15,217.99,218.07,5779.0,199.4098,199.4738,199.3275,199.4007,5779.0
2021-07-29 13:15:00,218.16,218.34,218.06,218.16,19119.0,199.483,199.6476,199.3915,199.483,19119.0
2021-07-29 13:20:00,218.12,218.13,218.0,218.13,3647.0,199.4464,199.4556,199.3367,199.4556,3647.0
2021-07-29 13:25:00,218.07,218.28,218.06,218.25,6649.0,199.4007,199.5927,199.3915,199.5653,6649.0
2021-07-29 13:30:00,218.23,218.23,218.05,218.19,4487.0,199.547,199.547,199.3824,199.5104,4487.0
2021-07-29 13:35:00,218.15,218.17,217.98,218.13,6626.0,199.4738,199.4921,199.3184,199.4556,6626.0
2021-07-29 13:40:00,218.16,218.25,218.08,218.19,6027.0,199.483,199.5653,199.4098,199.5104,6027.0
2021-07-29 13:45:00,218.16,218.17,218.0,218.05,9737.0,199.483,199.4921,199.3367,199.3824,9737.0
2021-07-29 13:50:00,218.06,218.06,217.92,217.92,16395.0,199.3915,199.3915,199.2635,199.2635,16395.0
2021-07-29 13:55:00,217.88,217.94,217.85,217.94,3736.0,199.227,199.2818,199.1995,199.2818,3736.0
2021-07-29 14:00:00,218.0,218.0,217.89,217.94,4434.0,199.3367,199.3367,199.2361,199.2818,4434.0
2021-07-29 14:05:00,217.96,217.97,217.61,217.73,11187.0,199.3001,199.3093,198.9801,199.0898,11187.0
2021-07-29 14:10:00,217.75,218.0,217.71,217.92,9130.0,199.1081,199.3367,199.0715,199.2635,9130.0
2021-07-29 14:15:00,217.96,217.96,217.69,217.77,10332.0,199.3001,199.3001,199.0532,199.1264,10332.0
2021-07-29 14:20:00,217.79,217.81,217.61,217.8,15278.0,199.1447,199.1629,198.9801,199.1538,15278.0
2021-07-29 14:25:00,217.79,217.86,217.73,217.78,5215.0,199.1447,199.2087,199.0898,199.1355,5215.0
2021-07-29 14:30:00,217.76,217.81,217.74,217.8,7087.0,199.1172,199.1629,199.0989,199.1538,7087.0
2021-07-29 14:35:00,217.81,217.97,217.78,217.81,8014.0,199.1629,199.3093,199.1355,199.1629,8014.0
2021-07-29 14:40:00,217.81,217.99,217.8,217.97,7560.0,199.1629,199.3275,199.1538,199.3093,7560.0
2021-07-29 14:45:00,217.96,217.96,217.8,217.86,5352.0,199.3001,199.3001,199.1538,199.2087,5352.0
2021-07-29 14:50:00,217.89,217.94,217.85,217.85,5724.0,199.2361,199.2818,199.1995,199.1995,5724.0
2021-07-29 14:55:00,217.89,217.97,217.82,217.92,5954.0,199.2361,199.3093,199.1721,199.2635,5954.0
2021-07-29 15:00:00,217.91,217.96,217.76,217.82,11358.0,199.2544,199.3001,199.1172,199.1721,11358.0
2021-07-29 15:05:00,217.82,217.82,217.61,217.69,7321.0,199.1721,199.1721,198.9801,199.0532,7321.0
2021-07-29 15:10:00,217.72,217.73,217.57,217.57,5049.0,199.0807,199.0898,198.9435,198.9435,5049.0
2021-07-29 15:15:00,217.56,217.73,217.56,217.73,9465.0,198.9344,199.0898,198.9344,199.0898,9465.0
2021-07-29 15:20:00,217.7,217.82,217.65,217.79,7274.0,199.0624,199.1721,199.0166,199.1447,7274.0
2021-07-29 15:25:00,217.79,217.92,217.76,217.89,9516.0,199.1447,199.2635,199.1172,199.2361,9516.0
2021-07-29 15:30:00,217.88,217.9,217.71,217.71,9960.0,199.227,199.2452,199.0715,199.0715,9960.0
2021-07-29 15:35:00,217.7,217.81,217.66,217.77,9311.0,199.0624,199.1629,199.0258,199.1264,9311.0
2021-07-29 15:40:00,217.78,217.92,217.6,217.83,20018.0,199.1355,199.2635,198.9709,199.1812,20018.0
2021-07-29 15:45:00,217.87,217.96,217.6,217.61,27878.0,199.2178,199.3001,198.9709,198.9801,27878.0
2021-07-29 15:50:00,217.57,217.57,217.37,217.45,46177.0,198.9435,198.9435,198.7606,198.8338,46177.0
2021-07-29 15:55:00,217.44,217.57,217.24,217.31,112829.0,198.8246,198.9435,198.6417,198.7058,112829.0
2021-07-30 09:30:00,216.73,218.56,216.73,218.41,47574.0,198.1754,199.8487,198.1754,199.7116,47574.0
2021-07-30 09:35:00,218.57,219.6,218.21,219.12,30512.0,199.8579,200.7997,199.5287,200.3608,30512.0
2021-07-30 09:40:00,219.12,219.54,218.81,219.02,28078.0,200.3608,200.7448,200.0773,200.2694,28078.0
2021-07-30 09:45:00,219.02,219.21,218.68,218.77,12307.0,200.2694,200.4431,199.9585,200.0408,12307.0
2021-07-30 09:50:00,218.82,219.15,218.16,219.15,10457.0,200.0865,200.3882,199.483,200.3882,10457.0
2021-07-30 09:55:00,219.15,219.15,218.8,218.94,7884.0,200.3882,200.3882,200.0682,200.1962,7884.0
2021-07-30 10:00:00,218.88,219.22,218.77,219.17,33199.0,200.1413,200.4522,200.0408,200.4065,33199.0
2021-07-30 10:05:00,219.13,219.33,219.03,219.1,22361.0,200.3699,200.5528,200.2785,200.3425,22361.0
2021-07-30 10:10:00,219.14,219.14,218.91,218.97,17864.0,200.3791,200.3791,200.1688,200.2236,17864.0
2021-07-30 10:15:00,219.0,219.03,218.84,218.94,24746.0,200.2511,200.2785,200.1048,200.1962,24746.0
2021-07-30 10:20:00,218.88,219.18,218.86,219.03,16693.0,200.1413,200.4157,200.1231,200.2785,16693.0
2021-07-30 10:25:00,219.06,219.06,218.84,218.9,20805.0,200.3059,200.3059,200.1048,200.1596,20805.0
2021-07-30 10:30:00,218.93,219.03,218.86,218.87,16132.0,200.1871,200.2785,200.1231,200.1322,16132.0
2021-07-30 10:35:00,218.88,219.06,218.85,218.97,13262.0,200.1413,200.3059,200.1139,200.2236,13262.0
2021-07-30 10:40:00,218.97,218.98,218.42,218.42,63422.0,200.2236,200.2328,199.7207,199.7207,63422.0
2021-07-30 10:45:00,218.43,218.86,218.43,218.61,10698.0,199.7299,200.1231,199.7299,199.8945,10698.0
2021-07-30 10:50:00,218.6,218.68,218.27,218.42,11307.0,199.8853,199.9585,199.5836,199.7207,11307.0
2021-07-30 10:55:00,218.39,218.39,217.87,217.9,12686.0,199.6933,199.6933,199.2178,199.2452,12686.0
2021-07-30 11:00:00,217.89,217.97,217.73,217.77,10195.0,199.2361,199.3093,199.0898,199.1264,10195.0
2021-07-30 11:05:00,217.83,218.17,217.8,218.13,8129.0,199.1812,199.4921,199.1538,199.4556,8129.0
2021-07-30 11:10:00,218.12,218.37,218.05,218.29,9371.0,199.4464,199.675,199.3824,199.6019,9371.0
2021-07-30 11:15:00,218.33,218.5,218.19,218.4,18360.0,199.6384,199.7939,199.5104,199.7024,18360.0
2021-07-30 11:20:00,218.46,218.55,218.26,218.33,7093.0,199.7573,199.8396,199.5744,199.6384,7093.0
2021-07-30 11:25:00,218.36,218.45,218.27,218.32,8549.0,199.6659,199.7482,199.5836,199.6293,8549.0
2021-07-30 11:30:00,218.36,218.48,218.0,218.11,12955.0,199.6659,199.7756,199.3367,199.4373,12955.0
2021-07-30 11:35:00,218.17,218.38,218.08,218.13,8379.0,199.4921,199.6841,199.4098,199.4556,8379.0
2021-07-30 11:40:00,218.12,218.34,218.11,218.31,6807.0,199.4464,199.6476,199.4373,199.6201,6807.0
2021-07-30 11:45:00,218.34,218.34,217.94,217.94,6551.0,199.6476,199.6476,199.2818,199.2818,6551.0
2021-07-30 11:50:00,217.96,218.02,217.75,217.78,7177.0,199.3001,199.355,199.1081,199.1355,7177.0
2021-07-30 11:55:00,217.86,217.96,217.84,217.96,5381.0,199.2087,199.3001,199.1904,199.3001,5381.0
2021-07-30 12:00:00,217.99,218.06,217.88,218.02,6779.0,199.3275,199.3915,199.227,199.355,6779.0
2021-07-30 12:05:00,218.05,218.05,217.91,217.96,9248.0,199.3824,199.3824,199.2544,199.3001,9248.0
2021-07-30 12:10:00,217.99,218.21,217.99,218.2,17392.0,199.3275,199.5287,199.3275,199.5196,17392.0
2021-07-30 12:15:00,218.19,218.19,218.0,218.07,7539.0,199.5104,199.5104,199.3367,199.4007,7539.0
2021-07-30 12:20:00,218.11,218.24,218.09,218.17,12642.0,199.4373,199.5561,199.419,199.4921,12642.0
2021-07-30 12:25:00,218.19,218.36,218.18,218.23,10260.0,199.5104,199.6659,199.5013,199.547,10260.0
2021-07-30 12:30:00,218.25,218.31,218.23,218.31,3291.0,199.5653,199.6201,199.547,199.6201,3291.0
2021-07-30 12:35:00,218.32,218.39,218.26,218.29,10689.0,199.6293,199.6933,199.5744,199.6019,10689.0
2021-07-30 12:40:00,218.26,218.38,218.2,218.2,6268.0,199.5744,199.6841,199.5196,199.5196,6268.0
2021-07-30 12:45:00,218.21,218.22,218.06,218.21,8596.0,199.5287,199.5378,199.3915,199.5287,8596.0
2021-07-30 12:50:00,218.2,218.37,218.15,218.27,10002.0,199.5196,199.675,199.4738,199.5836,10002.0
2021-07-30 12:55:00,218.28,218.29,218.13,218.15,6172.0,199.5927,199.6019,199.4556,199.4738,6172.0
2021-07-30 13:00:00,218.2,218.24,218.08,218.14,19098.0,199.5196,199.5561,199.4098,199.4647,19098.0
2021-07-30 13:05:00,218.16,218.46,218.16,218.39,10878.0,199.483,199.7573,199.483,199.6933,10878.0
2021-07-30 13:10:00,218.41,218.46,218.33,218.35,7284.0,199.7116,199.7573,199.6384,199.6567,7284.0
2021-07-30 13:15:00,218.36,218.55,218.35,218.41,8367.0,199.6659,199.8396,199.6567,199.7116,8367.0
2021-07-30 13:20:00,218.45,218.56,218.34,218.44,13402.0,199.7482,199.8487,199.6476,199.739,13402.0
2021-07-30 13:25:00,218.44,218.65,218.42,218.61,12136.0,199.739,199.931,199.7207,199.8945,12136.0
2021-07-30 13:30:00,218.6,218.86,218.59,218.81,7047.0,199.8853,200.1231,199.8762,200.0773,7047.0
2021-07-30 13:35:00,218.81,218.93,218.75,218.9,37736.0,200.0773,200.1871,200.0225,200.1596,37736.0
2021-07-30 13:40:00,218.9,218.9,218.76,218.84,9798.0,200.1596,200.1596,200.0316,200.1048,9798.0
2021-07-30 13:45:00,218.84,219.03,218.77,219.03,8141.0,200.1048,200.2785,200.0408,200.2785,8141.0
2021-07-30 13:50:00,219.02,219.02,218.88,218.92,6140.0,200.2694,200.2694,200.1413,200.1779,6140.0
2021-07-30 13:55:00,218.99,219.05,218.95,218.96,9275.0,200.2419,200.2968,200.2054,200.2145,9275.0
2021-07-30 14:00:00,218.99,218.99,218.86,218.89,8143.0,200.2419,200.2419,200.1231,200.1505,8143.0
2021-07-30 14:05:00,218.9,218.94,218.84,218.92,6189.0,200.1596,200.1962,200.1048,200.1779,6189.0
2021-07-30 14:10:00,218.92,218.97,218.84,218.91,9765.0,200.1779,200.2236,200.1048,200.1688,9765.0
2021-07-30 14:15:00,218.88,218.94,218.79,218.81,6546.0,200.1413,200.1962,200.059,200.0773,6546.0
2021-07-30 14:20:00,218.84,218.86,218.63,218.67,6495.0,200.1048,200.1231,199.9127,199.9493,6495.0
2021-07-30 14:25:00,218.73,218.73,218.48,218.52,6996.0,200.0042,200.0042,199.7756,199.8122,6996.0
2021-07-30 14:30:00,218.53,218.73,218.5,218.57,12331.0,199.8213,200.0042,199.7939,199.8579,12331.0
2021-07-30 14:35:00,218.62,218.65,218.44,218.5,12003.0,199.9036,199.931,199.739,199.7939,12003.0
2021-07-30 14:40:00,218.51,218.71,218.51,218.66,6968.0,199.803,199.9859,199.803,199.9402,6968.0
2021-07-30 14:45:00,218.66,218.74,218.61,218.66,8497.0,199.9402,200.0133,199.8945,199.9402,8497.0
2021-07-30 14:50:00,218.67,218.8,218.66,218.8,7503.0,199.9493,200.0682,199.9402,200.0682,7503.0
2021-07-30 14:55:00,218.83,218.87,218.75,218.86,8898.0,200.0956,200.1322,200.0225,200.1231,8898.0
2021-07-30 15:00:00,218.86,218.98,218.85,218.95,9262.0,200.1231,200.2328,200.1139,200.2054,9262.0
2021-07-30 15:05:00,218.93,218.96,218.88,218.91,7045.0,200.1871,200.2145,200.1413,200.1688,7045.0
2021-07-30 15:10:00,218.94,219.0,218.87,218.93,14689.0,200.1962,200.2511,200.1322,200.1871,14689.0
2021-07-30 15:15:00,218.91,218.91,218.68,218.68,17074.0,200.1688,200.1688,199.9585,199.9585,17074.0
2021-07-30 15:20:00,218.68,218.71,218.54,218.61,12344.0,199.9585,199.9859,199.8305,199.8945,12344.0
2021-07-30 15:25:00,218.61,218.85,218.61,218.83,24181.0,199.8945,200.1139,199.8945,200.0956,24181.0
2021-07-30 15:30:00,218.83,218.84,218.66,218.81,18816.0,200.0956,200.1048,199.9402,200.0773,18816.0
2021-07-30 15:35:00,218.8,218.82,218.62,218.63,20767.0,200.0682,200.0865,199.9036,199.9127,20767.0
2021-07-30 15:40:00,218.63,218.65,218.36,218.38,18368.0,199.9127,199.931,199.6659,199.6841,18368.0
2021-07-30 15:45:00,218.4,218.42,218.18,218.27,25744.0,199.7024,199.7207,199.5013,199.5836,25744.0
2021-07-30 15:50:00,218.36,218.76,218.24,218.65,41798.0,199.6659,200.0316,199.5561,199.931,41798.0
2021-07-30 15:55:00,218.6,218.83,218.31,218.81,96882.0,199.8853,200.0956,199.6201,200.0773,96882.0
2021-08-02 09:30:00,220.49,220.9,220.15,220.41,69104.0,201.6135,201.9884,201.3026,201.5404,69104.0
2021-08-02 09:35:00,220.31,220.88,220.22,220.65,18352.0,201.4489,201.9701,201.3666,201.7598,18352.0
2021-08-02 09:40:00,220.67,220.95,220.49,220.61,69695.0,201.7781,202.0341,201.6135,201.7232,69695.0
2021-08-02 09:45:00,220.61,220.7,220.14,220.19,19224.0,201.7232,201.8055,201.2935,201.3392,19224.0
2021-08-02 09:50:00,220.19,220.32,219.67,219.78,12339.0,201.3392,201.4581,200.8637,200.9643,12339.0
2021-08-02 09:55:00,219.8,219.83,219.25,219.3,10983.0,200.9826,201.01,200.4797,200.5254,10983.0
2021-08-02 10:00:00,219.25,219.63,219.12,219.53,8338.0,200.4797,200.8271,200.3608,200.7357,8338.0
2021-08-02 10:05:00,219.5,219.76,219.24,219.64,14002.0,200.7083,200.946,200.4705,200.8363,14002.0
2021-08-02 10:10:00,219.65,220.0,219.46,220.0,12081.0,200.8454,201.1655,200.6717,201.1655,12081.0
2021-08-02 10:15:00,219.88,220.05,219.67,219.73,7605.0,201.0557,201.2112,200.8637,200.9186,7605.0
2021-08-02 10:20:00,219.67,219.79,219.52,219.66,9944.0,200.8637,200.9734,200.7266,200.8546,9944.0
2021-08-02 10:25:00,219.63,219.9,219.45,219.45,7379.0,200.8271,201.074,200.6625,200.6625,7379.0
2021-08-02 10:30:00,219.51,219.67,219.48,219.62,5662.0,200.7174,200.8637,200.69,200.818,5662.0
2021-08-02 10:35:00,219.58,219.68,219.38,219.65,11944.0,200.7814,200.8729,200.5985,200.8454,11944.0
2021-08-02 10:40:00,219.61,219.64,219.47,219.55,8792.0,200.8088,200.8363,200.6808,200.754,8792.0
2021-08-02 10:45:00,219.51,219.7,219.51,219.63,8683.0,200.7174,200.8911,200.7174,200.8271,8683.0
2021-08-02 10:50:00,219.58,219.6,219.37,219.4,17149.0,200.7814,200.7997,200.5894,200.6168,17149.0
2021-08-02 10:55:00,219.37,219.55,219.19,219.42,32886.0,200.5894,200.754,200.4248,200.6351,32886.0
2021-08-02 11:00:00,219.37,219.37,218.77,218.81,20063.0,200.5894,200.5894,200.0408,200.0773,20063.0
2021-08-02 11:05:00,218.76,219.1,218.68,219.04,34152.0,200.0316,200.3425,199.9585,200.2876,34152.0
2021-08-02 11:10:00,219.01,219.03,218.76,218.77,9388.0,200.2602,200.2785,200.0316,200.0408,9388.0
2021-08-02 11:15:00,218.8,218.88,218.6,218.88,8728.0,200.0682,200.1413,199.8853,200.1413,8728.0
2021-08-02 11:20:00,218.78,219.0,218.76,218.93,5488.0,200.0499,200.2511,200.0316,200.1871,5488.0
2021-08-02 11:25:00,218.93,219.19,218.74,218.74,12881.0,200.1871,200.4248,200.0133,200.0133,12881.0
2021-08-02 11:30:00,218.81,219.01,218.74,219.0,16285.0,200.0773,200.2602,200.0133,200.2511,16285.0
2021-08-02 11:35:00,219.04,219.09,218.82,218.92,9170.0,200.2876,200.3334,200.0865,200.1779,9170.0
2021-08-02 11:40:00,218.88,218.94,218.53,218.63,13849.0,200.1413,200.1962,199.8213,199.9127,13849.0
2021-08-02 11:45:00,218.61,218.63,218.09,218.09,9299.0,199.8945,199.9127,199.419,199.419,9299.0
2021-08-02 11:50:00,218.09,218.19,217.86,217.88,6946.0,199.419,199.5104,199.2087,199.227,6946.0
2021-08-02 11:55:00,217.94,218.06,217.62,217.68,9041.0,199.2818,199.3915,198.9892,199.0441,9041.0
2021-08-02 12:00:00,217.67,217.82,217.61,217.78,5112.0,199.0349,199.1721,198.9801,199.1355,5112.0
2021-08-02 12:05:00,217.78,218.04,217.78,217.98,9559.0,199.1355,199.3733,199.1355,199.3184,9559.0
2021-08-02 12:10:00,217.99,218.15,217.9,217.93,12681.0,199.3275,199.4738,199.2452,199.2727,12681.0
2021-08-02 12:15:00,217.9,218.01,217.87,217.89,18340.0,199.2452,199.3458,199.2178,199.2361,18340.0
2021-08-02 12:20:00,217.93,217.98,217.62,217.62,14045.0,199.2727,199.3184,198.9892,198.9892,14045.0
2021-08-02 12:25:00,217.66,217.9,217.66,217.88,13931.0,199.0258,199.2452,199.0258,199.227,13931.0
2021-08-02 12:30:00,217.86,218.1,217.84,218.08,12758.0,199.2087,199.4281,199.1904,199.4098,12758.0
2021-08-02 12:35:00,218.02,218.13,217.98,218.01,4823.0,199.355,199.4556,199.3184,199.3458,4823.0
2021-08-02 12:40:00,217.96,218.01,217.85,218.01,6880.0,199.3001,199.3458,199.1995,199.3458,6880.0
2021-08-02 12:45:00,217.97,218.03,217.85,218.03,42365.0,199.3093,199.3641,199.1995,199.3641,42365.0
2021-08-02 12:50:00,218.02,218.1,217.8,217.8,8140.0,199.355,199.4281,199.1538,199.1538,8140.0
2021-08-02 12:55:00,217.79,217.95,217.76,217.94,4906.0,199.1447,199.291,199.1172,199.2818,4906.0
2021-08-02 13:00:00,218.0,218.06,217.87,218.05,7912.0,199.3367,199.3915,199.2178,199.3824,7912.0
2021-08-02 13:05:00,218.05,218.05,217.94,218.05,4014.0,199.3824,199.3824,199.2818,199.3824,4014.0
2021-08-02 13:10:00,218.04,218.28,217.99,218.16,8453.0,199.3733,199.5927,199.3275,199.483,8453.0
2021-08-02 13:15:00,218.13,218.13,217.93,218.06,5220.0,199.4556,199.4556,199.2727,199.3915,5220.0
2021-08-02 13:20:00,218.06,218.35,218.06,218.35,4220.0,199.3915,199.6567,199.3915,199.6567,4220.0
2021-08-02 13:25:00,218.27,218.31,218.2,218.23,7116.0,199.5836,199.6201,199.5196,199.547,7116.0
2021-08-02 13:30:00,218.23,218.26,217.89,217.98,7234.0,199.547,199.5744,199.2361,199.3184,7234.0
2021-08-02 13:35:00,217.98,218.08,217.92,217.93,8322.0,199.3184,199.4098,199.2635,199.2727,8322.0
2021-08-02 13:40:00,217.94,218.06,217.91,218.02,5626.0,199.2818,199.3915,199.2544,199.355,5626.0
2021-08-02 13:45:00,218.02,218.03,217.88,217.89,7261.0,199.355,199.3641,199.227,199.2361,7261.0
2021-08-02 13:50:00,217.88,217.96,217.71,217.91,7874.0,199.227,199.3001,199.0715,199.2544,7874.0
2021-08-02 13:55:00,217.93,218.03,217.92,217.99,5610.0,199.2727,199.3641,199.2635,199.3275,5610.0
2021-08-02 14:00:00,217.98,218.0,217.91,217.97,5275.0,199.3184,199.3367,199.2544,199.3093,5275.0
2021-08-02 14:05:00,217.99,218.15,217.99,218.07,11489.0,199.3275,199.4738,199.3275,199.4007,11489.0
2021-08-02 14:10:00,218.06,218.2,218.03,218.08,14208.0,199.3915,199.5196,199.3641,199.4098,14208.0
2021-08-02 14:15:00,218.08,218.17,218.01,218.12,9153.0,199.4098,199.4921,199.3458,199.4464,9153.0
2021-08-02 14:20:00,218.15,218.15,217.93,217.97,8895.0,199.4738,199.4738,199.2727,199.3093,8895.0
2021-08-02 14:25:00,217.95,218.0,217.86,217.99,50001.0,199.291,199.3367,199.2087,199.3275,50001.0
2021-08-02 14:30:00,217.94,217.96,217.81,217.82,7006.0,199.2818,199.3001,199.1629,199.1721,7006.0
2021-08-02 14:35:00,217.8,217.92,217.75,217.91,13160.0,199.1538,199.2635,199.1081,199.2544,13160.0
2021-08-02 14:40:00,217.92,217.93,217.79,217.93,8598.0,199.2635,199.2727,199.1447,199.2727,8598.0
2021-08-02 14:45:00,217.94,218.02,217.9,218.02,7800.0,199.2818,199.355,199.2452,199.355,7800.0
2021-08-02 14:50:00,217.99,218.22,217.99,218.15,9595.0,199.3275,199.5378,199.3275,199.4738,9595.0
2021-08-02 14:55:00,218.17,218.21,218.13,218.14,11497.0,199.4921,199.5287,199.4556,199.4647,11497.0
2021-08-02 15:00:00,218.13,218.13,217.89,217.94,13463.0,199.4556,199.4556,199.2361,199.2818,13463.0
2021-08-02 15:05:00,217.94,218.01,217.89,218.01,25449.0,199.2818,199.3458,199.2361,199.3458,25449.0
2021-08-02 15:10:00,218.01,218.01,217.89,217.89,8381.0,199.3458,199.3458,199.2361,199.2361,8381.0
2021-08-02 15:15:00,217.89,217.93,217.67,217.71,64370.0,199.2361,199.2727,199.0349,199.0715,64370.0
2021-08-02 15:20:00,217.72,217.72,217.49,217.61,20860.0,199.0807,199.0807,198.8703,198.9801,20860.0
2021-08-02 15:25:00,217.65,217.65,217.52,217.64,9968.0,199.0166,199.0166,198.8978,199.0075,9968.0
2021-08-02 15:30:00,217.62,217.88,217.57,217.85,18414.0,198.9892,199.227,198.9435,199.1995,18414.0
2021-08-02 15:35:00,217.88,218.02,217.8,217.95,25003.0,199.227,199.355,199.1538,199.291,25003.0
2021-08-02 15:40:00,217.94,218.02,217.9,218.0,21436.0,199.2818,199.355,199.2452,199.3367,21436.0
2021-08-02 15:45:00,218.0,218.05,217.58,217.61,20196.0,199.3367,199.3824,198.9526,198.9801,20196.0
2021-08-02 15:50:00,217.58,217.81,217.51,217.67,24378.0,198.9526,199.1629,198.8886,199.0349,24378.0
2021-08-02 15:55:00,217.62,217.62,217.38,217.53,57979.0,198.9892,198.9892,198.7698,198.9069,57979.0
2021-08-03 09:30:00,217.91,218.72,217.79,218.51,39073.0,199.2544,199.995,199.1447,199.803,39073.0
2021-08-03 09:35:00,218.51,218.51,217.99,218.34,8193.0,199.803,199.803,199.3275,199.6476,8193.0
2021-08-03 09:40:00,218.33,218.33,217.52,217.65,29406.0,199.6384,199.6384,198.8978,199.0166,29406.0
2021-08-03 09:45:00,217.65,217.65,217.21,217.31,5100.0,199.0166,199.0166,198.6143,198.7058,5100.0
2021-08-03 09:50:00,217.14,217.94,217.14,217.83,22884.0,198.5503,199.2818,198.5503,199.1812,22884.0
2021-08-03 09:55:00,217.8,217.9,217.57,217.68,18938.0,199.1538,199.2452,198.9435,199.0441,18938.0
2021-08-03 10:00:00,217.74,218.46,217.74,218.36,39177.0,199.0989,199.7573,199.0989,199.6659,39177.0
2021-08-03 10:05:00,218.41,218.74,218.33,218.42,17265.0,199.7116,200.0133,199.6384,199.7207,17265.0
2021-08-03 10:10:00,218.5,218.74,218.02,218.52,18494.0,199.7939,200.0133,199.355,199.8122,18494.0
2021-08-03 10:15:00,218.58,219.4,218.56,219.4,14425.0,199.867,200.6168,199.8487,200.6168,14425.0
2021-08-03 10:20:00,219.38,219.65,219.29,219.58,59656.0,200.5985,200.8454,200.5162,200.7814,59656.0
2021-08-03 10:25:00,219.52,219.79,219.44,219.72,14907.0,200.7266,200.9734,200.6534,200.9094,14907.0
2021-08-03 10:30:00,219.69,220.08,219.69,219.89,28557.0,200.882,201.2386,200.882,201.0649,28557.0
2021-08-03 10:35:00,219.93,220.12,219.73,220.03,21417.0,201.1015,201.2752,200.9186,201.1929,21417.0
2021-08-03 10:40:00,220.07,220.12,219.67,219.7,12670.0,201.2295,201.2752,200.8637,200.8911,12670.0
2021-08-03 10:45:00,219.76,219.83,219.46,219.69,15923.0,200.946,201.01,200.6717,200.882,15923.0
2021-08-03 10:50:00,219.75,219.9,219.61,219.61,21231.0,200.9369,201.074,200.8088,200.8088,21231.0
2021-08-03 10:55:00,219.61,219.82,219.44,219.44,15642.0,200.8088,201.0009,200.6534,200.6534,15642.0
2021-08-03 11:00:00,219.42,219.58,219.2,219.25,11553.0,200.6351,200.7814,200.4339,200.4797,11553.0
2021-08-03 11:05:00,219.2,219.45,219.03,219.3,9160.0,200.4339,200.6625,200.2785,200.5254,9160.0
2021-08-03 11:10:00,219.24,219.88,219.24,219.78,7761.0,200.4705,201.0557,200.4705,200.9643,7761.0
2021-08-03 11:15:00,219.76,219.76,219.28,219.28,8773.0,200.946,200.946,200.5071,200.5071,8773.0
2021-08-03 11:20:00,219.23,219.4,218.96,219.4,10041.0,200.4614,200.6168,200.2145,200.6168,10041.0
2021-08-03 11:25:00,219.36,219.69,219.31,219.68,10392.0,200.5803,200.882,200.5345,200.8729,10392.0
2021-08-03 11:30:00,219.61,219.92,219.56,219.85,8457.0,200.8088,201.0923,200.7631,201.0283,8457.0
2021-08-03 11:35:00,219.84,219.96,219.76,219.93,13391.0,201.0192,201.1289,200.946,201.1015,13391.0
2021-08-03 11:40:00,219.93,220.68,219.92,220.64,24332.0,201.1015,201.7872,201.0923,201.7507,24332.0
2021-08-03 11:45:00,220.58,220.59,220.17,220.24,11448.0,201.6958,201.7049,201.3209,201.3849,11448.0
2021-08-03 11:50:00,220.23,220.33,220.14,220.17,8521.0,201.3758,201.4672,201.2935,201.3209,8521.0
2021-08-03 11:55:00,220.15,220.29,220.1,220.17,18126.0,201.3026,201.4306,201.2569,201.3209,18126.0
2021-08-03 12:00:00,220.13,220.13,219.92,220.03,7448.0,201.2843,201.2843,201.0923,201.1929,7448.0
2021-08-03 12:05:00,220.01,220.01,219.78,219.84,10308.0,201.1746,201.1746,200.9643,201.0192,10308.0
2021-08-03 12:10:00,219.8,219.8,219.6,219.66,6997.0,200.9826,200.9826,200.7997,200.8546,6997.0
2021-08-03 12:15:00,219.59,219.82,219.54,219.73,12271.0,200.7906,201.0009,200.7448,200.9186,12271.0
2021-08-03 12:20:00,219.72,219.82,219.64,219.76,9604.0,200.9094,201.0009,200.8363,200.946,9604.0
2021-08-03 12:25:00,219.84,219.88,219.78,219.84,5101.0,201.0192,201.0557,200.9643,201.0192,5101.0
2021-08-03 12:30:00,219.81,220.05,219.72,219.99,7931.0,200.9917,201.2112,200.9094,201.1563,7931.0
2021-08-03 12:35:00,220.02,220.18,219.99,220.12,13697.0,201.1837,201.33,201.1563,201.2752,13697.0
2021-08-03 12:40:00,220.13,220.28,220.13,220.2,9533.0,201.2843,201.4215,201.2843,201.3483,9533.0
2021-08-03 12:45:00,220.19,220.43,220.12,220.43,35806.0,201.3392,201.5586,201.2752,201.5586,35806.0
2021-08-03 12:50:00,220.43,220.46,220.31,220.38,15020.0,201.5586,201.5861,201.4489,201.5129,15020.0
2021-08-03 12:55:00,220.38,220.44,220.34,220.35,11154.0,201.5129,201.5678,201.4764,201.4855,11154.0
2021-08-03 13:00:00,220.38,220.62,220.37,220.58,15113.0,201.5129,201.7324,201.5038,201.6958,15113.0
2021-08-03 13:05:00,220.59,220.72,220.53,220.71,10788.0,201.7049,201.8238,201.6501,201.8147,10788.0
2021-08-03 13:10:00,220.72,220.73,220.44,220.44,11277.0,201.8238,201.833,201.5678,201.5678,11277.0
2021-08-03 13:15:00,220.44,220.44,220.25,220.36,12183.0,201.5678,201.5678,201.3941,201.4946,12183.0
2021-08-03 13:20:00,220.38,220.38,220.09,220.24,23369.0,201.5129,201.5129,201.2478,201.3849,23369.0
2021-08-03 13:25:00,220.22,220.32,220.12,220.22,11348.0,201.3666,201.4581,201.2752,201.3666,11348.0
2021-08-03 13:30:00,220.2,220.21,220.05,220.08,7215.0,201.3483,201.3575,201.2112,201.2386,7215.0
2021-08-03 13:35:00,220.07,220.36,220.07,220.36,10684.0,201.2295,201.4946,201.2295,201.4946,10684.0
2021-08-03 13:40:00,220.36,220.49,220.35,220.39,15552.0,201.4946,201.6135,201.4855,201.5221,15552.0
2021-08-03 13:45:00,220.37,220.42,220.22,220.39,8562.0,201.5038,201.5495,201.3666,201.5221,8562.0
2021-08-03 13:50:00,220.44,220.65,220.42,220.58,18257.0,201.5678,201.7598,201.5495,201.6958,18257.0
2021-08-03 13:55:00,220.59,220.59,220.47,220.51,21429.0,201.7049,201.7049,201.5952,201.6318,21429.0
2021-08-03 14:00:00,220.53,220.62,220.5,220.53,10064.0,201.6501,201.7324,201.6227,201.6501,10064.0
2021-08-03 14:05:00,220.5,220.6,220.48,220.53,11131.0,201.6227,201.7141,201.6044,201.6501,11131.0
2021-08-03 14:10:00,220.53,220.69,220.53,220.53,9214.0,201.6501,201.7964,201.6501,201.6501,9214.0
2021-08-03 14:15:00,220.5,220.69,220.5,220.65,7087.0,201.6227,201.7964,201.6227,201.7598,7087.0
2021-08-03 14:20:00,220.59,220.71,220.51,220.51,7999.0,201.7049,201.8147,201.6318,201.6318,7999.0
2021-08-03 14:25:00,220.53,220.67,220.49,220.62,23518.0,201.6501,201.7781,201.6135,201.7324,23518.0
2021-08-03 14:30:00,220.64,220.65,220.43,220.45,14162.0,201.7507,201.7598,201.5586,201.5769,14162.0
2021-08-03 14:35:00,220.45,220.55,220.34,220.55,10925.0,201.5769,201.6684,201.4764,201.6684,10925.0
2021-08-03 14:40:00,220.53,220.55,220.48,220.5,9500.0,201.6501,201.6684,201.6044,201.6227,9500.0
2021-08-03 14:45:00,220.52,220.52,220.33,220.38,13636.0,201.6409,201.6409,201.4672,201.5129,13636.0
2021-08-03 14:50:00,220.36,220.5,220.35,220.5,16565.0,201.4946,201.6227,201.4855,201.6227,16565.0
2021-08-03 14:55:00,220.48,220.5,220.32,220.32,19345.0,201.6044,201.6227,201.4581,201.4581,19345.0
2021-08-03 15:00:00,220.37,220.37,219.95,219.99,17161.0,201.5038,201.5038,201.1197,201.1563,17161.0
2021-08-03 15:05:00,219.97,220.1,219.96,220.01,14437.0,201.138,201.2569,201.1289,201.1746,14437.0
2021-08-03 15:10:00,220.01,220.17,220.01,220.12,17174.0,201.1746,201.3209,201.1746,201.2752,17174.0
2021-08-03 15:15:00,220.12,220.27,220.11,220.19,20253.0,201.2752,201.4123,201.266,201.3392,20253.0
2021-08-03 15:20:00,220.21,220.24,220.16,220.17,18033.0,201.3575,201.3849,201.3118,201.3209,18033.0
2021-08-03 15:25:00,220.17,220.21,219.93,219.93,21563.0,201.3209,201.3575,201.1015,201.1015,21563.0
2021-08-03 15:30:00,219.91,220.04,219.85,219.87,31962.0,201.0832,201.202,201.0283,201.0466,31962.0
2021-08-03 15:35:00,219.87,219.96,219.76,219.9,29241.0,201.0466,201.1289,200.946,201.074,29241.0
2021-08-03 15:40:00,219.91,220.01,219.9,219.9,27438.0,201.0832,201.1746,201.074,201.074,27438.0
2021-08-03 15:45:00,219.87,220.2,219.86,220.19,27861.0,201.0466,201.3483,201.0374,201.3392,27861.0
2021-08-03 15:50:00,220.23,220.3,219.7,219.73,54694.0,201.3758,201.4398,200.8911,200.9186,54694.0
2021-08-03 15:55:00,219.68,220.06,219.65,220.05,108493.0,200.8729,201.2203,200.8454,201.2112,108493.0
2021-08-04 09:30:00,219.44,219.62,218.31,218.76,65216.0,200.6534,200.818,199.6201,200.0316,65216.0
2021-08-04 09:35:00,219.0,219.0,218.01,218.33,21480.0,200.2511,200.2511,199.3458,199.6384,21480.0
2021-08-04 09:40:00,218.33,218.37,217.51,217.81,30228.0,199.6384,199.675,198.8886,199.1629,30228.0
2021-08-04 09:45:00,217.81,218.55,217.7,218.55,12014.0,199.1629,199.8396,199.0624,199.8396,12014.0
2021-08-04 09:50:00,218.55,219.05,218.47,218.83,11582.0,199.8396,200.2968,199.7664,200.0956,11582.0
2021-08-04 09:55:00,218.8,219.02,218.68,218.99,10555.0,200.0682,200.2694,199.9585,200.2419,10555.0
2021-08-04 10:00:00,219.04,219.52,219.04,219.36,15708.0,200.2876,200.7266,200.2876,200.5803,15708.0
2021-08-04 10:05:00,219.35,219.37,218.81,219.01,9312.0,200.5711,200.5894,200.0773,200.2602,9312.0
2021-08-04 10:10:00,218.96,219.12,218.76,218.76,12595.0,200.2145,200.3608,200.0316,200.0316,12595.0
2021-08-04 10:15:00,218.78,218.87,218.54,218.6,7419.0,200.0499,200.1322,199.8305,199.8853,7419.0
2021-08-04 10:20:00,218.55,218.62,218.44,218.45,6161.0,199.8396,199.9036,199.739,199.7482,6161.0
2021-08-04 10:25:00,218.43,218.7,218.28,218.32,12179.0,199.7299,199.9768,199.5927,199.6293,12179.0
2021-08-04 10:30:00,218.47,218.47,217.96,218.18,11232.0,199.7664,199.7664,199.3001,199.5013,11232.0
2021-08-04 10:35:00,218.18,218.35,217.98,218.27,18555.0,199.5013,199.6567,199.3184,199.5836,18555.0
2021-08-04 10:40:00,218.15,218.33,218.07,218.11,9663.0,199.4738,199.6384,199.4007,199.4373,9663.0
2021-08-04 10:45:00,218.1,218.19,218.0,218.11,14951.0,199.4281,199.5104,199.3367,199.4373,14951.0
2021-08-04 10:50:00,218.15,218.17,217.92,218.01,46512.0,199.4738,199.4921,199.2635,199.3458,46512.0
2021-08-04 10:55:00,218.01,218.11,217.5,217.56,39291.0,199.3458,199.4373,198.8795,198.9344,39291.0
2021-08-04 11:00:00,217.54,217.54,217.18,217.41,15769.0,198.9161,198.9161,198.5869,198.7972,15769.0
2021-08-04 11:05:00,217.42,217.88,217.42,217.78,8817.0,198.8063,199.227,198.8063,199.1355,8817.0
2021-08-04 11:10:00,217.79,217.79,217.57,217.67,15158.0,199.1447,199.1447,198.9435,199.0349,15158.0
2021-08-04 11:15:00,217.66,217.96,217.65,217.78,11158.0,199.0258,199.3001,199.0166,199.1355,11158.0
2021-08-04 11:20:00,217.76,217.77,217.4,217.42,12025.0,199.1172,199.1264,198.788,198.8063,12025.0
2021-08-04 11:25:00,217.45,217.71,217.34,217.65,11707.0,198.8338,199.0715,198.7332,199.0166,11707.0
2021-08-04 11:30:00,217.69,217.89,217.46,217.89,16960.0,199.0532,199.2361,198.8429,199.2361,16960.0
2021-08-04 11:35:00,217.87,218.11,217.85,217.93,23404.0,199.2178,199.4373,199.1995,199.2727,23404.0
2021-08-04 11:40:00,217.93,218.01,217.65,217.83,13026.0,199.2727,199.3458,199.0166,199.1812,13026.0
2021-08-04 11:45:00,217.83,218.01,217.66,217.66,7495.0,199.1812,199.3458,199.0258,199.0258,7495.0
2021-08-04 11:50:00,217.65,217.65,217.4,217.55,20090.0,199.0166,199.0166,198.788,198.9252,20090.0
2021-08-04 11:55:00,217.54,217.71,217.51,217.7,10328.0,198.9161,199.0715,198.8886,199.0624,10328.0
2021-08-04 12:00:00,217.69,217.92,217.61,217.9,7763.0,199.0532,199.2635,198.9801,199.2452,7763.0
2021-08-04 12:05:00,217.89,218.02,217.83,218.01,12675.0,199.2361,199.355,199.1812,199.3458,12675.0
2021-08-04 12:10:00,218.0,218.01,217.76,217.92,8669.0,199.3367,199.3458,199.1172,199.2635,8669.0
2021-08-04 12:15:00,217.92,218.05,217.89,217.97,13707.0,199.2635,199.3824,199.2361,199.3093,13707.0
2021-08-04 12:20:00,217.97,217.97,217.8,217.85,8116.0,199.3093,199.3093,199.1538,199.1995,8116.0
2021-08-04 12:25:00,217.85,217.89,217.51,217.63,8521.0,199.1995,199.2361,198.8886,198.9984,8521.0
2021-08-04 12:30:00,217.62,217.63,217.42,217.59,14951.0,198.9892,198.9984,198.8063,198.9618,14951.0
2021-08-04 12:35:00,217.56,217.87,217.55,217.87,10517.0,198.9344,199.2178,198.9252,199.2178,10517.0
2021-08-04 12:40:00,217.85,217.96,217.75,217.84,10654.0,199.1995,199.3001,199.1081,199.1904,10654.0
2021-08-04 12:45:00,217.85,218.08,217.83,217.88,13208.0,199.1995,199.4098,199.1812,199.227,13208.0
2021-08-04 12:50:00,217.91,218.03,217.91,218.01,10062.0,199.2544,199.3641,199.2544,199.3458,10062.0
2021-08-04 12:55:00,218.06,218.13,217.93,218.0,6525.0,199.3915,199.4556,199.2727,199.3367,6525.0
2021-08-04 13:00:00,217.97,218.09,217.85,217.89,13926.0,199.3093,199.419,199.1995,199.2361,13926.0
2021-08-04 13:05:00,217.87,218.04,217.87,217.95,11726.0,199.2178,199.3733,199.2178,199.291,11726.0
2021-08-04 13:10:00,217.91,218.0,217.9,217.98,12120.0,199.2544,199.3367,199.2452,199.3184,12120.0
2021-08-04 13:15:00,217.98,217.98,217.76,217.9,9145.0,199.3184,199.3184,199.1172,199.2452,9145.0
2021-08-04 13:20:00,217.87,218.13,217.87,218.07,8527.0,199.2178,199.4556,199.2178,199.4007,8527.0
2021-08-04 13:25:00,218.05,218.07,217.89,217.95,10682.0,199.3824,199.4007,199.2361,199.291,10682.0
2021-08-04 13:30:00,217.94,217.96,217.69,217.8,6050.0,199.2818,199.3001,199.0532,199.1538,6050.0
2021-08-04 13:35:00,217.8,217.93,217.78,217.82,12156.0,199.1538,199.2727,199.1355,199.1721,12156.0
2021-08-04 13:40:00,217.88,217.95,217.85,217.89,13379.0,199.227,199.291,199.1995,199.2361,13379.0
2021-08-04 13:45:00,217.88,218.04,217.82,218.04,10587.0,199.227,199.3733,199.1721,199.3733,10587.0
2021-08-04 13:50:00,218.03,218.14,217.96,218.07,9208.0,199.3641,199.4647,199.3001,199.4007,9208.0
2021-08-04 13:55:00,218.09,218.12,217.94,217.97,10459.0,199.419,199.4464,199.2818,199.3093,10459.0
2021-08-04 14:00:00,218.0,218.04,217.93,218.01,6607.0,199.3367,199.3733,199.2727,199.3458,6607.0
2021-08-04 14:05:00,218.0,218.07,217.97,218.05,8524.0,199.3367,199.4007,199.3093,199.3824,8524.0
2021-08-04 14:10:00,218.02,218.12,217.99,218.02,12090.0,199.355,199.4464,199.3275,199.355,12090.0
2021-08-04 14:15:00,218.01,218.01,217.8,217.8,10400.0,199.3458,199.3458,199.1538,199.1538,10400.0
2021-08-04 14:20:00,217.83,217.85,217.61,217.62,11084.0,199.1812,199.1995,198.9801,198.9892,11084.0
2021-08-04 14:25:00,217.61,217.62,217.5,217.55,16110.0,198.9801,198.9892,198.8795,198.9252,16110.0
2021-08-04 14:30:00,217.52,217.68,217.49,217.67,14632.0,198.8978,199.0441,198.8703,199.0349,14632.0
2021-08-04 14:35:00,217.69,217.7,217.62,217.69,13138.0,199.0532,199.0624,198.9892,199.0532,13138.0
2021-08-04 14:40:00,217.68,217.89,217.65,217.69,28974.0,199.0441,199.2361,199.0166,199.0532,28974.0
2021-08-04 14:45:00,217.7,217.7,217.45,217.46,14160.0,199.0624,199.0624,198.8338,198.8429,14160.0
2021-08-04 14:50:00,217.46,217.46,217.27,217.41,21068.0,198.8429,198.8429,198.6692,198.7972,21068.0
2021-08-04 14:55:00,217.43,217.6,217.38,217.5,13040.0,198.8155,198.9709,198.7698,198.8795,13040.0
2021-08-04 15:00:00,217.51,217.88,217.51,217.85,21722.0,198.8886,199.227,198.8886,199.1995,21722.0
2021-08-04 15:05:00,217.86,218.04,217.86,218.0,24573.0,199.2087,199.3733,199.2087,199.3367,24573.0
2021-08-04 15:10:00,217.98,218.08,217.97,218.03,21073.0,199.3184,199.4098,199.3093,199.3641,21073.0
2021-08-04 15:15:00,218.05,218.28,217.88,218.26,18287.0,199.3824,199.5927,199.227,199.5744,18287.0
2021-08-04 15:20:00,218.3,218.52,218.28,218.37,30522.0,199.611,199.8122,199.5927,199.675,30522.0
2021-08-04 15:25:00,218.37,218.37,218.09,218.15,26042.0,199.675,199.675,199.419,199.4738,26042.0
2021-08-04 15:30:00,218.15,218.36,218.07,218.32,30246.0,199.4738,199.6659,199.4007,199.6293,30246.0
2021-08-04 15:35:00,218.33,218.33,218.06,218.23,26825.0,199.6384,199.6384,199.3915,199.547,26825.0
2021-08-04 15:40:00,218.23,218.27,218.0,218.2,27589.0,199.547,199.5836,199.3367,199.5196,27589.0
2021-08-04 15:45:00,218.22,218.22,217.88,217.89,28805.0,199.5378,199.5378,199.227,199.2361,28805.0
2021-08-04 15:50:00,217.91,218.07,217.88,217.97,50296.0,199.2544,199.4007,199.227,199.3093,50296.0
2021-08-04 15:55:00,217.92,217.96,217.58,217.65,111616.0,199.2635,199.3001,198.9526,199.0166,111616.0
2021-08-05 09:30:00,218.39,219.59,218.32,218.83,51805.0,199.6933,200.7906,199.6293,200.0956,51805.0
2021-08-05 09:35:00,219.02,219.27,218.75,219.18,23445.0,200.2694,200.498,200.0225,200.4157,23445.0
2021-08-05 09:40:00,219.12,219.12,218.54,218.54,8968.0,200.3608,200.3608,199.8305,199.8305,8968.0
2021-08-05 09:45:00,218.76,219.09,218.76,219.05,11528.0,200.0316,200.3334,200.0316,200.2968,11528.0
2021-08-05 09:50:00,219.05,219.22,218.76,218.78,12126.0,200.2968,200.4522,200.0316,200.0499,12126.0
2021-08-05 09:55:00,218.83,219.06,218.77,219.02,12208.0,200.0956,200.3059,200.0408,200.2694,12208.0
2021-08-05 10:00:00,219.05,219.08,218.8,218.92,11545.0,200.2968,200.3242,200.0682,200.1779,11545.0
2021-08-05 10:05:00,218.96,218.96,218.47,218.56,8557.0,200.2145,200.2145,199.7664,199.8487,8557.0
2021-08-05 10:10:00,218.45,218.51,218.16,218.27,12169.0,199.7482,199.803,199.483,199.5836,12169.0
2021-08-05 10:15:00,218.16,218.16,217.7,217.74,16789.0,199.483,199.483,199.0624,199.0989,16789.0
2021-08-05 10:20:00,217.76,218.0,217.76,217.95,9862.0,199.1172,199.3367,199.1172,199.291,9862.0
2021-08-05 10:25:00,217.9,218.09,217.74,217.85,11292.0,199.2452,199.419,199.0989,199.1995,11292.0
2021-08-05 10:30:00,217.85,217.85,217.58,217.77,11214.0,199.1995,199.1995,198.9526,199.1264,11214.0
2021-08-05 10:35:00,217.79,217.85,217.61,217.66,9129.0,199.1447,199.1995,198.9801,199.0258,9129.0
2021-08-05 10:40:00,217.67,217.99,217.65,217.92,8827.0,199.0349,199.3275,199.0166,199.2635,8827.0
2021-08-05 10:45:00,217.88,217.95,217.77,217.88,16076.0,199.227,199.291,199.1264,199.227,16076.0
2021-08-05 10:50:00,217.84,217.95,217.77,217.95,10290.0,199.1904,199.291,199.1264,199.291,10290.0
2021-08-05 10:55:00,217.98,218.18,217.88,217.94,18967.0,199.3184,199.5013,199.227,199.2818,18967.0
2021-08-05 11:00:00,217.95,218.19,217.87,218.06,24015.0,199.291,199.5104,199.2178,199.3915,24015.0
2021-08-05 11:05:00,218.05,218.2,218.01,218.19,29831.0,199.3824,199.5196,199.3458,199.5104,29831.0
2021-08-05 11:10:00,218.15,218.46,218.14,218.37,12978.0,199.4738,199.7573,199.4647,199.675,12978.0
2021-08-05 11:15:00,218.37,218.54,218.37,218.54,22239.0,199.675,199.8305,199.675,199.8305,22239.0
2021-08-05 11:20:00,218.57,218.76,218.49,218.57,11855.0,199.8579,200.0316,199.7847,199.8579,11855.0
2021-08-05 11:25:00,218.61,218.72,218.39,218.67,24146.0,199.8945,199.995,199.6933,199.9493,24146.0
2021-08-05 11:30:00,218.63,218.71,218.49,218.66,13719.0,199.9127,199.9859,199.7847,199.9402,13719.0
2021-08-05 11:35:00,218.69,218.69,218.55,218.55,4613.0,199.9676,199.9676,199.8396,199.8396,4613.0
2021-08-05 11:40:00,218.6,218.62,218.46,218.47,15145.0,199.8853,199.9036,199.7573,199.7664,15145.0
2021-08-05 11:45:00,218.46,218.46,218.33,218.43,9524.0,199.7573,199.7573,199.6384,199.7299,9524.0
2021-08-05 11:50:00,218.44,218.65,218.4,218.55,6398.0,199.739,199.931,199.7024,199.8396,6398.0
2021-08-05 11:55:00,218.55,218.55,218.39,218.45,3779.0,199.8396,199.8396,199.6933,199.7482,3779.0
2021-08-05 12:00:00,218.45,218.6,218.25,218.39,16098.0,199.7482,199.8853,199.5653,199.6933,16098.0
2021-08-05 12:05:00,218.42,218.74,218.42,218.59,6851.0,199.7207,200.0133,199.7207,199.8762,6851.0
2021-08-05 12:10:00,218.57,218.73,218.57,218.72,4565.0,199.8579,200.0042,199.8579,199.995,4565.0
2021-08-05 12:15:00,218.74,218.89,218.72,218.8,11701.0,200.0133,200.1505,199.995,200.0682,11701.0
2021-08-05 12:20:00,218.77,218.79,218.65,218.65,3571.0,200.0408,200.059,199.931,199.931,3571.0
2021-08-05 12:25:00,218.6,218.72,218.55,218.72,7700.0,199.8853,199.995,199.8396,199.995,7700.0
2021-08-05 12:30:00,218.72,218.83,218.7,218.75,4747.0,199.995,200.0956,199.9768,200.0225,4747.0
2021-08-05 12:35:00,218.74,218.75,218.49,218.64,9476.0,200.0133,200.0225,199.7847,199.9219,9476.0
2021-08-05 12:40:00,218.64,218.64,218.46,218.57,9442.0,199.9219,199.9219,199.7573,199.8579,9442.0
2021-08-05 12:45:00,218.58,218.68,218.57,218.65,2605.0,199.867,199.9585,199.8579,199.931,2605.0
2021-08-05 12:50:00,218.65,218.66,218.47,218.47,11217.0,199.931,199.9402,199.7664,199.7664,11217.0
2021-08-05 12:55:00,218.48,218.57,218.33,218.37,8462.0,199.7756,199.8579,199.6384,199.675,8462.0
2021-08-05 13:00:00,218.4,218.57,218.36,218.41,7324.0,199.7024,199.8579,199.6659,199.7116,7324.0
2021-08-05 13:05:00,218.44,218.44,218.11,218.28,10893.0,199.739,199.739,199.4373,199.5927,10893.0
2021-08-05 13:10:00,218.26,218.51,218.2,218.46,6050.0,199.5744,199.803,199.5196,199.7573,6050.0
2021-08-05 13:15:00,218.46,218.61,218.43,218.61,8514.0,199.7573,199.8945,199.7299,199.8945,8514.0
2021-08-05 13:20:00,218.61,218.64,218.53,218.63,6740.0,199.8945,199.9219,199.8213,199.9127,6740.0
2021-08-05 13:25:00,218.66,218.68,218.61,218.64,6109.0,199.9402,199.9585,199.8945,199.9219,6109.0
2021-08-05 13:30:00,218.62,218.64,218.53,218.53,7500.0,199.9036,199.9219,199.8213,199.8213,7500.0
2021-08-05 13:35:00,218.54,218.75,218.53,218.74,11741.0,199.8305,200.0225,199.8213,200.0133,11741.0
2021-08-05 13:40:00,218.74,218.77,218.6,218.64,8467.0,200.0133,200.0408,199.8853,199.9219,8467.0
2021-08-05 13:45:00,218.62,218.8,218.59,218.8,10806.0,199.9036,200.0682,199.8762,200.0682,10806.0
2021-08-05 13:50:00,218.8,218.9,218.75,218.86,10920.0,200.0682,200.1596,200.0225,200.1231,10920.0
2021-08-05 13:55:00,218.87,218.97,218.84,218.89,11705.0,200.1322,200.2236,200.1048,200.1505,11705.0
2021-08-05 14:00:00,218.92,219.16,218.91,219.05,14169.0,200.1779,200.3974,200.1688,200.2968,14169.0
2021-08-05 14:05:00,219.07,219.21,219.02,219.2,8611.0,200.3151,200.4431,200.2694,200.4339,8611.0
2021-08-05 14:10:00,219.22,219.22,219.01,219.01,9155.0,200.4522,200.4522,200.2602,200.2602,9155.0
2021-08-05 14:15:00,219.03,219.24,219.0,219.19,23281.0,200.2785,200.4705,200.2511,200.4248,23281.0
2021-08-05 14:20:00,219.18,219.2,219.02,219.06,10748.0,200.4157,200.4339,200.2694,200.3059,10748.0
2021-08-05 14:25:00,219.06,219.27,218.99,219.04,29551.0,200.3059,200.498,200.2419,200.2876,29551.0
2021-08-05 14:30:00,218.99,219.02,218.84,218.89,6530.0,200.2419,200.2694,200.1048,200.1505,6530.0
2021-08-05 14:35:00,218.9,218.98,218.77,218.92,7388.0,200.1596,200.2328,200.0408,200.1779,7388.0
2021-08-05 14:40:00,218.93,218.95,218.76,218.76,3980.0,200.1871,200.2054,200.0316,200.0316,3980.0
2021-08-05 14:45:00,218.73,218.77,218.63,218.66,18041.0,200.0042,200.0408,199.9127,199.9402,18041.0
2021-08-05 14:50:00,218.66,218.7,218.49,218.5,54956.0,199.9402,199.9768,199.7847,199.7939,54956.0
2021-08-05 14:55:00,218.45,218.5,218.23,218.29,7458.0,199.7482,199.7939,199.547,199.6019,7458.0
2021-08-05 15:00:00,218.25,218.38,218.24,218.37,5316.0,199.5653,199.6841,199.5561,199.675,5316.0
2021-08-05 15:05:00,218.38,218.49,218.36,218.4,5749.0,199.6841,199.7847,199.6659,199.7024,5749.0
2021-08-05 15:10:00,218.4,218.49,218.36,218.42,10980.0,199.7024,199.7847,199.6659,199.7207,10980.0
2021-08-05 15:15:00,218.43,218.45,218.3,218.38,12188.0,199.7299,199.7482,199.611,199.6841,12188.0
2021-08-05 15:20:00,218.38,218.73,218.35,218.61,17269.0,199.6841,200.0042,199.6567,199.8945,17269.0
2021-08-05 15:25:00,218.63,218.92,218.63,218.91,14621.0,199.9127,200.1779,199.9127,200.1688,14621.0
2021-08-05 15:30:00,218.91,219.23,218.91,219.23,35345.0,200.1688,200.4614,200.1688,200.4614,35345.0
2021-08-05 15:35:00,219.22,219.32,219.1,219.15,26869.0,200.4522,200.5437,200.3425,200.3882,26869.0
2021-08-05 15:40:00,219.13,219.13,218.89,218.95,17412.0,200.3699,200.3699,200.1505,200.2054,17412.0
2021-08-05 15:45:00,218.92,219.03,218.86,219.01,26809.0,200.1779,200.2785,200.1231,200.2602,26809.0
2021-08-05 15:50:00,219.01,219.15,218.93,219.11,37915.0,200.2602,200.3882,200.1871,200.3517,37915.0
2021-08-05 15:55:00,219.13,219.33,219.07,219.12,120182.0,200.3699,200.5528,200.3151,200.3608,120182.0
2021-08-06 09:30:00,219.89,220.49,219.62,220.36,53369.0,201.0649,201.6135,200.818,201.4946,53369.0
2021-08-06 09:35:00,220.36,220.91,220.12,220.87,61939.0,201.4946,201.9976,201.2752,201.961,61939.0
2021-08-06 09:40:00,220.85,221.01,220.37,220.6,41225.0,201.9427,202.089,201.5038,201.7141,41225.0
2021-08-06 09:45:00,220.54,220.88,220.42,220.56,34572.0,201.6592,201.9701,201.5495,201.6775,34572.0
2021-08-06 09:50:00,220.48,220.58,220.29,220.49,38490.0,201.6044,201.6958,201.4306,201.6135,38490.0
2021-08-06 09:55:00,220.41,220.72,220.35,220.5,43356.0,201.5404,201.8238,201.4855,201.6227,43356.0
2021-08-06 10:00:00,220.52,221.06,220.28,221.06,51605.0,201.6409,202.1347,201.4215,202.1347,51605.0
2021-08-06 10:05:00,221.05,221.23,220.76,220.81,15501.0,202.1256,202.2902,201.8604,201.9061,15501.0
2021-08-06 10:10:00,220.85,221.04,220.77,220.97,19489.0,201.9427,202.1164,201.8695,202.0524,19489.0
2021-08-06 10:15:00,221.02,221.02,220.7,220.77,14923.0,202.0981,202.0981,201.8055,201.8695,14923.0
2021-08-06 10:20:00,220.82,221.28,220.78,221.22,10392.0,201.9153,202.3359,201.8787,202.281,10392.0
2021-08-06 10:25:00,221.25,221.47,221.16,221.32,9435.0,202.3084,202.5096,202.2261,202.3725,9435.0
2021-08-06 10:30:00,221.27,221.49,221.21,221.47,10960.0,202.3267,202.5279,202.2719,202.5096,10960.0
2021-08-06 10:35:00,221.49,221.52,221.1,221.19,24504.0,202.5279,202.5553,202.1713,202.2536,24504.0
2021-08-06 10:40:00,221.17,221.25,220.94,220.96,40632.0,202.2353,202.3084,202.025,202.0433,40632.0
2021-08-06 10:45:00,220.96,221.35,220.96,221.27,20738.0,202.0433,202.3999,202.0433,202.3267,20738.0
2021-08-06 10:50:00,221.24,221.24,220.96,221.08,10489.0,202.2993,202.2993,202.0433,202.153,10489.0
2021-08-06 10:55:00,221.04,221.26,220.96,221.03,10168.0,202.1164,202.3176,202.0433,202.1073,10168.0
2021-08-06 11:00:00,221.02,221.41,220.99,221.38,15322.0,202.0981,202.4547,202.0707,202.4273,15322.0
2021-08-06 11:05:00,221.38,221.7,221.35,221.56,11994.0,202.4273,202.7199,202.3999,202.5919,11994.0
2021-08-06 11:10:00,221.54,221.69,221.34,221.43,44301.0,202.5736,202.7108,202.3907,202.473,44301.0
2021-08-06 11:15:00,221.43,221.54,221.26,221.36,60447.0,202.473,202.5736,202.3176,202.409,60447.0
2021-08-06 11:20:00,221.36,221.67,221.35,221.4,10214.0,202.409,202.6925,202.3999,202.4456,10214.0
2021-08-06 11:25:00,221.36,221.41,221.11,221.23,12412.0,202.409,202.4547,202.1804,202.2902,12412.0
2021-08-06 11:30:00,221.2,221.2,220.85,220.89,23184.0,202.2627,202.2627,201.9427,201.9793,23184.0
2021-08-06 11:35:00,220.94,220.96,220.76,220.76,5227.0,202.025,202.0433,201.8604,201.8604,5227.0
2021-08-06 11:40:00,220.77,220.91,220.65,220.66,42255.0,201.8695,201.9976,201.7598,201.769,42255.0
2021-08-06 11:45:00,220.6,220.96,220.6,220.91,7137.0,201.7141,202.0433,201.7141,201.9976,7137.0
2021-08-06 11:50:00,220.98,220.98,220.82,220.88,7422.0,202.0616,202.0616,201.9153,201.9701,7422.0
2021-08-06 11:55:00,220.98,220.99,220.66,220.73,11348.0,202.0616,202.0707,201.769,201.833,11348.0
2021-08-06 12:00:00,220.77,220.9,220.69,220.88,5040.0,201.8695,201.9884,201.7964,201.9701,5040.0
2021-08-06 12:05:00,220.86,220.86,220.77,220.83,7109.0,201.9518,201.9518,201.8695,201.9244,7109.0
2021-08-06 12:10:00,220.83,220.91,220.77,220.88,5900.0,201.9244,201.9976,201.8695,201.9701,5900.0
2021-08-06 12:15:00,220.82,220.88,220.56,220.6,7626.0,201.9153,201.9701,201.6775,201.7141,7626.0
2021-08-06 12:20:00,220.62,220.82,220.62,220.71,9750.0,201.7324,201.9153,201.7324,201.8147,9750.0
2021-08-06 12:25:00,220.81,220.81,220.69,220.76,3246.0,201.9061,201.9061,201.7964,201.8604,3246.0
2021-08-06 12:30:00,220.74,220.94,220.67,220.86,6898.0,201.8421,202.025,201.7781,201.9518,6898.0
2021-08-06 12:35:00,220.87,220.9,220.74,220.78,4427.0,201.961,201.9884,201.8421,201.8787,4427.0
2021-08-06 12:40:00,220.76,220.76,220.55,220.56,6057.0,201.8604,201.8604,201.6684,201.6775,6057.0
2021-08-06 12:45:00,220.59,220.66,220.47,220.6,11069.0,201.7049,201.769,201.5952,201.7141,11069.0
2021-08-06 12:50:00,220.58,220.83,220.58,220.82,5706.0,201.6958,201.9244,201.6958,201.9153,5706.0
2021-08-06 12:55:00,220.83,220.88,220.76,220.87,5000.0,201.9244,201.9701,201.8604,201.961,5000.0
2021-08-06 13:00:00,220.83,220.88,220.74,220.75,4170.0,201.9244,201.9701,201.8421,201.8513,4170.0
2021-08-06 13:05:00,220.72,220.75,220.46,220.58,82942.0,201.8238,201.8513,201.5861,201.6958,82942.0
2021-08-06 13:10:00,220.61,220.67,220.45,220.48,5800.0,201.7232,201.7781,201.5769,201.6044,5800.0
2021-08-06 13:15:00,220.51,220.76,220.5,220.75,11578.0,201.6318,201.8604,201.6227,201.8513,11578.0
2021-08-06 13:20:00,220.75,220.79,220.69,220.73,3968.0,201.8513,201.8878,201.7964,201.833,3968.0
2021-08-06 13:25:00,220.72,220.72,220.51,220.51,4820.0,201.8238,201.8238,201.6318,201.6318,4820.0
2021-08-06 13:30:00,220.5,220.6,220.45,220.46,5087.0,201.6227,201.7141,201.5769,201.5861,5087.0
2021-08-06 13:35:00,220.47,220.5,220.38,220.38,41990.0,201.5952,201.6227,201.5129,201.5129,41990.0
2021-08-06 13:40:00,220.38,220.38,220.21,220.31,7002.0,201.5129,201.5129,201.3575,201.4489,7002.0
2021-08-06 13:45:00,220.33,220.53,220.33,220.46,10103.0,201.4672,201.6501,201.4672,201.5861,10103.0
2021-08-06 13:50:00,220.43,220.49,220.27,220.43,10432.0,201.5586,201.6135,201.4123,201.5586,10432.0
2021-08-06 13:55:00,220.45,220.55,220.42,220.52,9868.0,201.5769,201.6684,201.5495,201.6409,9868.0
2021-08-06 14:00:00,220.57,220.65,220.5,220.61,7469.0,201.6867,201.7598,201.6227,201.7232,7469.0
2021-08-06 14:05:00,220.6,220.67,220.45,220.5,13522.0,201.7141,201.7781,201.5769,201.6227,13522.0
2021-08-06 14:10:00,220.46,220.5,220.36,220.41,9706.0,201.5861,201.6227,201.4946,201.5404,9706.0
2021-08-06 14:15:00,220.39,220.67,220.39,220.62,10468.0,201.5221,201.7781,201.5221,201.7324,10468.0
2021-08-06 14:20:00,220.61,220.62,220.38,220.51,9754.0,201.7232,201.7324,201.5129,201.6318,9754.0
2021-08-06 14:25:00,220.52,220.55,220.35,220.43,5635.0,201.6409,201.6684,201.4855,201.5586,5635.0
2021-08-06 14:30:00,220.46,220.47,220.27,220.37,8814.0,201.5861,201.5952,201.4123,201.5038,8814.0
2021-08-06 14:35:00,220.34,220.37,220.18,220.31,12692.0,201.4764,201.5038,201.33,201.4489,12692.0
2021-08-06 14:40:00,220.3,220.34,220.07,220.18,10737.0,201.4398,201.4764,201.2295,201.33,10737.0
2021-08-06 14:45:00,220.18,220.26,220.15,220.19,6537.0,201.33,201.4032,201.3026,201.3392,6537.0
2021-08-06 14:50:00,220.21,220.32,220.15,220.15,9351.0,201.3575,201.4581,201.3026,201.3026,9351.0
2021-08-06 14:55:00,220.17,220.22,219.98,220.01,10223.0,201.3209,201.3666,201.1472,201.1746,10223.0
2021-08-06 15:00:00,220.0,220.16,220.0,220.1,11665.0,201.1655,201.3118,201.1655,201.2569,11665.0
2021-08-06 15:05:00,220.1,220.23,220.09,220.15,11150.0,201.2569,201.3758,201.2478,201.3026,11150.0
2021-08-06 15:10:00,220.15,220.26,220.13,220.19,11128.0,201.3026,201.4032,201.2843,201.3392,11128.0
2021-08-06 15:15:00,220.21,220.32,220.18,220.26,12308.0,201.3575,201.4581,201.33,201.4032,12308.0
2021-08-06 15:20:00,220.24,220.38,220.22,220.37,12601.0,201.3849,201.5129,201.3666,201.5038,12601.0
2021-08-06 15:25:00,220.37,220.39,220.32,220.38,8554.0,201.5038,201.5221,201.4581,201.5129,8554.0
2021-08-06 15:30:00,220.38,220.38,220.28,220.3,15499.0,201.5129,201.5129,201.4215,201.4398,15499.0
2021-08-06 15:35:00,220.3,220.37,220.12,220.14,14908.0,201.4398,201.5038,201.2752,201.2935,14908.0
2021-08-06 15:40:00,220.14,220.17,220.05,220.07,18008.0,201.2935,201.3209,201.2112,201.2295,18008.0
2021-08-06 15:45:00,220.05,220.22,220.01,220.22,22501.0,201.2112,201.3666,201.1746,201.3666,22501.0
2021-08-06 15:50:00,220.2,220.27,220.0,220.27,39983.0,201.3483,201.4123,201.1655,201.4123,39983.0
2021-08-06 15:55:00,220.25,220.63,220.24,220.53,71915.0,201.3941,201.7415,201.3849,201.6501,71915.0
2021-08-09 09:30:00,219.88,220.42,219.64,219.81,31657.0,201.0557,201.5495,200.8363,200.9917,31657.0
2021-08-09 09:35:00,219.87,219.87,219.49,219.81,15976.0,201.0466,201.0466,200.6991,200.9917,15976.0
2021-08-09 09:40:00,219.75,220.19,219.64,220.19,6636.0,200.9369,201.3392,200.8363,201.3392,6636.0
2021-08-09 09:45:00,220.28,220.52,220.16,220.5,15315.0,201.4215,201.6409,201.3118,201.6227,15315.0
2021-08-09 09:50:00,220.54,220.58,220.01,220.01,10730.0,201.6592,201.6958,201.1746,201.1746,10730.0
2021-08-09 09:55:00,220.06,220.2,219.92,220.11,13068.0,201.2203,201.3483,201.0923,201.266,13068.0
2021-08-09 10:00:00,220.1,220.48,219.88,220.39,20122.0,201.2569,201.6044,201.0557,201.5221,20122.0
2021-08-09 10:05:00,220.39,220.39,219.9,219.9,7001.0,201.5221,201.5221,201.074,201.074,7001.0
2021-08-09 10:10:00,219.9,219.99,219.44,219.74,5366.0,201.074,201.1563,200.6534,200.9277,5366.0
2021-08-09 10:15:00,219.68,219.86,219.54,219.7,8480.0,200.8729,201.0374,200.7448,200.8911,8480.0
2021-08-09 10:20:00,219.77,220.23,219.74,220.11,12113.0,200.9551,201.3758,200.9277,201.266,12113.0
2021-08-09 10:25:00,220.05,220.22,219.9,219.96,14435.0,201.2112,201.3666,201.074,201.1289,14435.0
2021-08-09 10:30:00,219.95,219.99,219.75,219.81,5997.0,201.1197,201.1563,200.9369,200.9917,5997.0
2021-08-09 10:35:00,219.8,220.01,219.76,219.85,8451.0,200.9826,201.1746,200.946,201.0283,8451.0
2021-08-09 10:40:00,219.86,220.05,219.83,219.86,7730.0,201.0374,201.2112,201.01,201.0374,7730.0
2021-08-09 10:45:00,219.85,220.15,219.81,220.05,15312.0,201.0283,201.3026,200.9917,201.2112,15312.0
2021-08-09 10:50:00,220.04,220.43,220.01,220.12,99473.0,201.202,201.5586,201.1746,201.2752,99473.0
2021-08-09 10:55:00,220.12,220.13,219.95,220.13,5118.0,201.2752,201.2843,201.1197,201.2843,5118.0
2021-08-09 11:00:00,220.09,220.13,219.73,219.78,8368.0,201.2478,201.2843,200.9186,200.9643,8368.0
2021-08-09 11:05:00,219.8,219.92,219.8,219.88,4915.0,200.9826,201.0923,200.9826,201.0557,4915.0
2021-08-09 11:10:00,219.88,220.07,219.88,220.02,6325.0,201.0557,201.2295,201.0557,201.1837,6325.0
2021-08-09 11:15:00,219.97,220.08,219.83,219.84,6332.0,201.138,201.2386,201.01,201.0192,6332.0
2021-08-09 11:20:00,219.84,219.89,219.66,219.73,18553.0,201.0192,201.0649,200.8546,200.9186,18553.0
2021-08-09 11:25:00,219.74,219.91,219.67,219.73,17151.0,200.9277,201.0832,200.8637,200.9186,17151.0
2021-08-09 11:30:00,219.76,219.89,219.7,219.83,7076.0,200.946,201.0649,200.8911,201.01,7076.0
2021-08-09 11:35:00,219.88,219.98,219.82,219.86,8161.0,201.0557,201.1472,201.0009,201.0374,8161.0
2021-08-09 11:40:00,219.9,220.24,219.86,220.17,14752.0,201.074,201.3849,201.0374,201.3209,14752.0
2021-08-09 11:45:00,220.13,220.33,220.11,220.28,6661.0,201.2843,201.4672,201.266,201.4215,6661.0
2021-08-09 11:50:00,220.26,220.37,220.14,220.35,10893.0,201.4032,201.5038,201.2935,201.4855,10893.0
2021-08-09 11:55:00,220.38,220.38,220.11,220.29,6463.0,201.5129,201.5129,201.266,201.4306,6463.0
2021-08-09 12:00:00,220.3,220.4,219.87,219.87,9830.0,201.4398,201.5312,201.0466,201.0466,9830.0
2021-08-09 12:05:00,219.93,220.22,219.93,220.21,10049.0,201.1015,201.3666,201.1015,201.3575,10049.0
2021-08-09 12:10:00,220.21,220.25,220.06,220.17,12797.0,201.3575,201.3941,201.2203,201.3209,12797.0
2021-08-09 12:15:00,220.18,220.21,220.02,220.12,7746.0,201.33,201.3575,201.1837,201.2752,7746.0
2021-08-09 12:20:00,220.15,220.15,219.76,219.85,9670.0,201.3026,201.3026,200.946,201.0283,9670.0
2021-08-09 12:25:00,219.81,219.95,219.73,219.9,9283.0,200.9917,201.1197,200.9186,201.074,9283.0
2021-08-09 12:30:00,219.91,220.06,219.71,219.77,10105.0,201.0832,201.2203,200.9003,200.9551,10105.0
2021-08-09 12:35:00,219.76,219.96,219.72,219.9,12198.0,200.946,201.1289,200.9094,201.074,12198.0
2021-08-09 12:40:00,219.93,219.99,219.92,219.99,3420.0,201.1015,201.1563,201.0923,201.1563,3420.0
2021-08-09 12:45:00,219.99,220.0,219.73,219.86,5072.0,201.1563,201.1655,200.9186,201.0374,5072.0
2021-08-09 12:50:00,219.88,220.0,219.87,219.99,4837.0,201.0557,201.1655,201.0466,201.1563,4837.0
2021-08-09 12:55:00,220.01,220.01,219.88,219.99,4738.0,201.1746,201.1746,201.0557,201.1563,4738.0
2021-08-09 13:00:00,219.99,220.09,219.98,220.08,10017.0,201.1563,201.2478,201.1472,201.2386,10017.0
2021-08-09 13:05:00,220.07,220.13,220.05,220.12,6942.0,201.2295,201.2843,201.2112,201.2752,6942.0
2021-08-09 13:10:00,220.12,220.22,220.06,220.22,7754.0,201.2752,201.3666,201.2203,201.3666,7754.0
2021-08-09 13:15:00,220.23,220.27,220.02,220.02,6712.0,201.3758,201.4123,201.1837,201.1837,6712.0
2021-08-09 13:20:00,220.06,220.17,219.98,220.13,6512.0,201.2203,201.3209,201.1472,201.2843,6512.0
2021-08-09 13:25:00,220.15,220.19,219.99,220.04,6238.0,201.3026,201.3392,201.1563,201.202,6238.0
2021-08-09 13:30:00,220.05,220.13,220.01,220.01,10220.0,201.2112,201.2843,201.1746,201.1746,10220.0
2021-08-09 13:35:00,220.03,220.21,220.01,220.15,10801.0,201.1929,201.3575,201.1746,201.3026,10801.0
2021-08-09 13:40:00,220.15,220.22,220.06,220.08,4852.0,201.3026,201.3666,201.2203,201.2386,4852.0
2021-08-09 13:45:00,220.1,220.11,219.95,220.09,6914.0,201.2569,201.266,201.1197,201.2478,6914.0
2021-08-09 13:50:00,220.1,220.16,220.06,220.16,10287.0,201.2569,201.3118,201.2203,201.3118,10287.0
2021-08-09 13:55:00,220.14,220.2,220.05,220.05,5282.0,201.2935,201.3483,201.2112,201.2112,5282.0
2021-08-09 14:00:00,220.06,220.2,220.06,220.19,6543.0,201.2203,201.3483,201.2203,201.3392,6543.0
2021-08-09 14:05:00,220.18,220.19,220.08,220.08,5298.0,201.33,201.3392,201.2386,201.2386,5298.0
2021-08-09 14:10:00,220.14,220.18,220.12,220.18,4365.0,201.2935,201.33,201.2752,201.33,4365.0
2021-08-09 14:15:00,220.18,220.25,220.15,220.24,7632.0,201.33,201.3941,201.3026,201.3849,7632.0
2021-08-09 14:20:00,220.26,220.32,220.21,220.28,4961.0,201.4032,201.4581,201.3575,201.4215,4961.0
2021-08-09 14:25:00,220.28,220.41,220.26,220.39,6866.0,201.4215,201.5404,201.4032,201.5221,6866.0
2021-08-09 14:30:00,220.38,220.4,220.28,220.34,6389.0,201.5129,201.5312,201.4215,201.4764,6389.0
2021-08-09 14:35:00,220.39,220.41,220.29,220.33,10975.0,201.5221,201.5404,201.4306,201.4672,10975.0
2021-08-09 14:40:00,220.33,220.33,220.22,220.33,7020.0,201.4672,201.4672,201.3666,201.4672,7020.0
2021-08-09 14:45:00,220.33,220.4,220.25,220.35,6342.0,201.4672,201.5312,201.3941,201.4855,6342.0
2021-08-09 14:50:00,220.34,220.39,220.29,220.37,6310.0,201.4764,201.5221,201.4306,201.5038,6310.0
2021-08-09 14:55:00,220.38,220.38,220.14,220.18,8332.0,201.5129,201.5129,201.2935,201.33,8332.0
2021-08-09 15:00:00,220.14,220.23,220.12,220.22,7020.0,201.2935,201.3758,201.2752,201.3666,7020.0
2021-08-09 15:05:00,220.24,220.24,220.09,220.11,5060.0,201.3849,201.3849,201.2478,201.266,5060.0
2021-08-09 15:10:00,220.11,220.16,220.04,220.04,11213.0,201.266,201.3118,201.202,201.202,11213.0
2021-08-09 15:15:00,220.05,220.19,220.03,220.11,14359.0,201.2112,201.3392,201.1929,201.266,14359.0
2021-08-09 15:20:00,220.11,220.11,219.88,220.01,71902.0,201.266,201.266,201.0557,201.1746,71902.0
2021-08-09 15:25:00,220.0,220.18,219.97,220.18,14146.0,201.1655,201.33,201.138,201.33,14146.0
2021-08-09 15:30:00,220.17,220.26,220.15,220.23,14508.0,201.3209,201.4032,201.3026,201.3758,14508.0
2021-08-09 15:35:00,220.23,220.3,220.14,220.22,11229.0,201.3758,201.4398,201.2935,201.3666,11229.0
2021-08-09 15:40:00,220.23,220.24,219.97,220.04,12559.0,201.3758,201.3849,201.138,201.202,12559.0
2021-08-09 15:45:00,220.02,220.11,219.74,219.74,35158.0,201.1837,201.266,200.9277,200.9277,35158.0
2021-08-09 15:50:00,219.74,219.83,219.68,219.78,48221.0,200.9277,201.01,200.8729,200.9643,48221.0
2021-08-09 15:55:00,219.79,219.96,219.69,219.95,81820.0,200.9734,201.1289,200.882,201.1197,81820.0
2021-08-10 09:30:00,220.62,220.78,219.75,219.75,31145.0,201.7324,201.8787,200.9369,200.9369,31145.0
2021-08-10 09:35:00,219.94,220.51,219.46,219.68,11854.0,201.1106,201.6318,200.6717,200.8729,11854.0
2021-08-10 09:40:00,219.77,220.73,219.73,220.64,10405.0,200.9551,201.833,200.9186,201.7507,10405.0
2021-08-10 09:45:00,220.6,221.16,220.58,220.83,16454.0,201.7141,202.2261,201.6958,201.9244,16454.0
2021-08-10 09:50:00,220.75,220.77,220.09,220.39,11910.0,201.8513,201.8695,201.2478,201.5221,11910.0
2021-08-10 09:55:00,220.38,220.89,220.37,220.44,10029.0,201.5129,201.9793,201.5038,201.5678,10029.0
2021-08-10 10:00:00,220.46,220.62,219.96,220.09,15540.0,201.5861,201.7324,201.1289,201.2478,15540.0
2021-08-10 10:05:00,220.07,220.23,220.0,220.13,7064.0,201.2295,201.3758,201.1655,201.2843,7064.0
2021-08-10 10:10:00,220.17,220.33,219.88,220.01,10371.0,201.3209,201.4672,201.0557,201.1746,10371.0
2021-08-10 10:15:00,220.13,220.81,220.12,220.6,10632.0,201.2843,201.9061,201.2752,201.7141,10632.0
2021-08-10 10:20:00,220.61,220.83,220.48,220.67,14563.0,201.7232,201.9244,201.6044,201.7781,14563.0
2021-08-10 10:25:00,220.67,220.82,220.55,220.55,5885.0,201.7781,201.9153,201.6684,201.6684,5885.0
2021-08-10 10:30:00,220.6,220.69,220.18,220.36,14738.0,201.7141,201.7964,201.33,201.4946,14738.0
2021-08-10 10:35:00,220.39,220.82,220.28,220.81,10802.0,201.5221,201.9153,201.4215,201.9061,10802.0
2021-08-10 10:40:00,220.76,221.17,220.76,221.13,20225.0,201.8604,202.2353,201.8604,202.1987,20225.0
2021-08-10 10:45:00,221.08,221.89,221.07,221.84,19561.0,202.153,202.8937,202.1439,202.8479,19561.0
2021-08-10 10:50:00,221.83,221.87,221.15,221.4,18149.0,202.8388,202.8754,202.217,202.4456,18149.0
2021-08-10 10:55:00,221.36,221.67,221.36,221.61,15402.0,202.409,202.6925,202.409,202.6376,15402.0
2021-08-10 11:00:00,221.57,221.91,221.5,221.73,11018.0,202.601,202.9119,202.537,202.7474,11018.0
2021-08-10 11:05:00,221.68,221.88,221.48,221.87,14571.0,202.7016,202.8845,202.5188,202.8754,14571.0
2021-08-10 11:10:00,221.91,222.37,221.9,222.25,24141.0,202.9119,203.3326,202.9028,203.2228,24141.0
2021-08-10 11:15:00,222.24,222.45,222.05,222.45,12522.0,203.2137,203.4057,203.04,203.4057,12522.0
2021-08-10 11:20:00,222.41,222.52,222.18,222.26,15113.0,203.3691,203.4697,203.1588,203.232,15113.0
2021-08-10 11:25:00,222.26,222.5,222.06,222.41,15931.0,203.232,203.4514,203.0491,203.3691,15931.0
2021-08-10 11:30:00,222.47,222.57,222.29,222.4,11016.0,203.424,203.5154,203.2594,203.36,11016.0
2021-08-10 11:35:00,222.48,222.61,222.32,222.57,9040.0,203.4331,203.552,203.2868,203.5154,9040.0
2021-08-10 11:40:00,222.63,222.92,222.52,222.92,15505.0,203.5703,203.8355,203.4697,203.8355,15505.0
2021-08-10 11:45:00,222.9,222.93,222.38,222.41,11264.0,203.8172,203.8446,203.3417,203.3691,11264.0
2021-08-10 11:50:00,222.38,222.43,222.23,222.4,8079.0,203.3417,203.3874,203.2045,203.36,8079.0
2021-08-10 11:55:00,222.42,222.57,222.35,222.57,9067.0,203.3783,203.5154,203.3143,203.5154,9067.0
2021-08-10 12:00:00,222.55,222.61,222.13,222.13,6618.0,203.4971,203.552,203.1131,203.1131,6618.0
2021-08-10 12:05:00,222.19,222.29,222.18,222.21,7549.0,203.168,203.2594,203.1588,203.1863,7549.0
2021-08-10 12:10:00,222.2,222.21,222.03,222.06,10072.0,203.1771,203.1863,203.0217,203.0491,10072.0
2021-08-10 12:15:00,222.09,222.14,222.03,222.06,7975.0,203.0765,203.1223,203.0217,203.0491,7975.0
2021-08-10 12:20:00,222.05,222.37,222.05,222.34,8063.0,203.04,203.3326,203.04,203.3051,8063.0
2021-08-10 12:25:00,222.36,222.48,222.18,222.31,6711.0,203.3234,203.4331,203.1588,203.2777,6711.0
2021-08-10 12:30:00,222.3,222.31,222.05,222.15,7151.0,203.2686,203.2777,203.04,203.1314,7151.0
2021-08-10 12:35:00,222.18,222.38,222.16,222.3,7339.0,203.1588,203.3417,203.1405,203.2686,7339.0
2021-08-10 12:40:00,222.29,222.5,222.29,222.48,10841.0,203.2594,203.4514,203.2594,203.4331,10841.0
2021-08-10 12:45:00,222.48,222.48,222.25,222.38,12414.0,203.4331,203.4331,203.2228,203.3417,12414.0
2021-08-10 12:50:00,222.36,222.43,222.27,222.38,10742.0,203.3234,203.3874,203.2411,203.3417,10742.0
2021-08-10 12:55:00,222.44,222.47,222.28,222.28,5490.0,203.3966,203.424,203.2503,203.2503,5490.0
2021-08-10 13:00:00,222.35,222.39,222.13,222.15,7530.0,203.3143,203.3508,203.1131,203.1314,7530.0
2021-08-10 13:05:00,222.12,222.3,222.12,222.14,5294.0,203.104,203.2686,203.104,203.1223,5294.0
2021-08-10 13:10:00,222.19,222.28,222.12,222.13,6789.0,203.168,203.2503,203.104,203.1131,6789.0
2021-08-10 13:15:00,222.13,222.34,222.05,222.34,17733.0,203.1131,203.3051,203.04,203.3051,17733.0
2021-08-10 13:20:00,222.35,222.35,222.14,222.31,10174.0,203.3143,203.3143,203.1223,203.2777,10174.0
2021-08-10 13:25:00,222.35,222.62,222.31,222.6,20935.0,203.3143,203.5612,203.2777,203.5429,20935.0
2021-08-10 13:30:00,222.69,222.69,222.4,222.56,12927.0,203.6252,203.6252,203.36,203.5063,12927.0
2021-08-10 13:35:00,222.57,222.57,222.44,222.51,9572.0,203.5154,203.5154,203.3966,203.4606,9572.0
2021-08-10 13:40:00,222.51,222.62,222.5,222.52,7848.0,203.4606,203.5612,203.4514,203.4697,7848.0
2021-08-10 13:45:00,222.51,222.51,222.19,222.34,10662.0,203.4606,203.4606,203.168,203.3051,10662.0
2021-08-10 13:50:00,222.34,222.53,222.34,222.51,5901.0,203.3051,203.4789,203.3051,203.4606,5901.0
2021-08-10 13:55:00,222.47,222.54,222.23,222.54,15912.0,203.424,203.488,203.2045,203.488,15912.0
2021-08-10 14:00:00,222.57,222.57,222.4,222.43,8507.0,203.5154,203.5154,203.36,203.3874,8507.0
2021-08-10 14:05:00,222.41,222.43,222.26,222.35,7838.0,203.3691,203.3874,203.232,203.3143,7838.0
2021-08-10 14:10:00,222.35,222.5,222.31,222.37,17715.0,203.3143,203.4514,203.2777,203.3326,17715.0
2021-08-10 14:15:00,222.38,222.51,222.29,222.49,7067.0,203.3417,203.4606,203.2594,203.4423,7067.0
2021-08-10 14:20:00,222.48,222.61,222.44,222.55,9293.0,203.4331,203.552,203.3966,203.4971,9293.0
2021-08-10 14:25:00,222.59,222.6,222.44,222.56,10205.0,203.5337,203.5429,203.3966,203.5063,10205.0
2021-08-10 14:30:00,222.53,222.61,222.45,222.54,9152.0,203.4789,203.552,203.4057,203.488,9152.0
2021-08-10 14:35:00,222.53,222.64,222.51,222.59,18295.0,203.4789,203.5794,203.4606,203.5337,18295.0
2021-08-10 14:40:00,222.61,222.66,222.46,222.52,6999.0,203.552,203.5977,203.4149,203.4697,6999.0
2021-08-10 14:45:00,222.51,222.6,222.27,222.28,14085.0,203.4606,203.5429,203.2411,203.2503,14085.0
2021-08-10 14:50:00,222.32,222.51,222.28,222.5,10803.0,203.2868,203.4606,203.2503,203.4514,10803.0
2021-08-10 14:55:00,222.48,222.5,222.42,222.5,10979.0,203.4331,203.4514,203.3783,203.4514,10979.0
2021-08-10 15:00:00,222.49,222.49,222.19,222.19,8304.0,203.4423,203.4423,203.168,203.168,8304.0
2021-08-10 15:05:00,222.15,222.17,222.0,222.04,7657.0,203.1314,203.1497,202.9942,203.0308,7657.0
2021-08-10 15:10:00,222.02,222.15,221.94,221.98,10367.0,203.0125,203.1314,202.9394,202.9759,10367.0
2021-08-10 15:15:00,221.97,222.0,221.91,221.99,8222.0,202.9668,202.9942,202.9119,202.9851,8222.0
2021-08-10 15:20:00,221.99,222.02,221.9,221.97,9627.0,202.9851,203.0125,202.9028,202.9668,9627.0
2021-08-10 15:25:00,221.94,222.05,221.88,222.01,17766.0,202.9394,203.04,202.8845,203.0034,17766.0
2021-08-10 15:30:00,222.03,222.06,221.78,221.86,12536.0,203.0217,203.0491,202.7931,202.8662,12536.0
2021-08-10 15:35:00,221.85,221.87,221.68,221.7,29252.0,202.8571,202.8754,202.7016,202.7199,29252.0
2021-08-10 15:40:00,221.69,221.77,221.59,221.6,20673.0,202.7108,202.7839,202.6193,202.6285,20673.0
2021-08-10 15:45:00,221.58,221.66,221.48,221.56,24167.0,202.6102,202.6833,202.5188,202.5919,24167.0
2021-08-10 15:50:00,221.56,221.62,221.48,221.55,30031.0,202.5919,202.6468,202.5188,202.5828,30031.0
2021-08-10 15:55:00,221.55,221.74,221.44,221.72,94456.0,202.5828,202.7565,202.4822,202.7382,94456.0
2021-08-11 09:30:00,222.37,222.88,221.86,222.34,63978.0,203.3326,203.7989,202.8662,203.3051,63978.0
2021-08-11 09:35:00,222.36,223.15,222.32,222.9,23748.0,203.3234,204.0458,203.2868,203.8172,23748.0
2021-08-11 09:40:00,222.96,223.26,222.75,223.19,46932.0,203.872,204.1464,203.68,204.0824,46932.0
2021-08-11 09:45:00,223.19,223.69,223.07,223.55,41604.0,204.0824,204.5396,203.9726,204.4115,41604.0
2021-08-11 09:50:00,223.56,223.72,223.01,223.53,16400.0,204.4207,204.567,203.9178,204.3933,16400.0
2021-08-11 09:55:00,223.53,223.99,223.45,223.65,16770.0,204.3933,204.8139,204.3201,204.503,16770.0
2021-08-11 10:00:00,223.65,223.91,223.53,223.75,15400.0,204.503,204.7407,204.3933,204.5944,15400.0
2021-08-11 10:05:00,223.73,224.37,223.56,224.26,20068.0,204.5761,205.1613,204.4207,205.0608,20068.0
2021-08-11 10:10:00,224.3,224.54,224.27,224.4,25726.0,205.0973,205.3168,205.0699,205.1888,25726.0
2021-08-11 10:15:00,224.42,225.32,224.39,225.21,76209.0,205.2071,206.03,205.1796,205.9294,76209.0
2021-08-11 10:20:00,225.23,225.68,225.19,225.36,34939.0,205.9477,206.3592,205.9111,206.0666,34939.0
2021-08-11 10:25:00,225.34,225.36,224.59,225.15,24934.0,206.0483,206.0666,205.3625,205.8746,24934.0
2021-08-11 10:30:00,225.15,225.19,224.64,224.84,14085.0,205.8746,205.9111,205.4082,205.5911,14085.0
2021-08-11 10:35:00,224.82,225.04,224.57,225.03,14177.0,205.5728,205.774,205.3442,205.7648,14177.0
2021-08-11 10:40:00,225.01,225.44,225.01,225.26,20883.0,205.7465,206.1397,205.7465,205.9751,20883.0
2021-08-11 10:45:00,225.3,225.8,225.3,225.71,20678.0,206.0117,206.4689,206.0117,206.3866,20678.0
2021-08-11 10:50:00,225.69,225.79,225.59,225.75,18781.0,206.3683,206.4598,206.2769,206.4232,18781.0
2021-08-11 10:55:00,225.74,226.09,225.6,226.08,63273.0,206.414,206.7341,206.286,206.7249,63273.0
2021-08-11 11:00:00,226.03,226.55,225.93,226.3,85363.0,206.6792,207.1547,206.5878,206.9261,85363.0
2021-08-11 11:05:00,226.27,226.31,225.82,225.89,21081.0,206.8987,206.9353,206.4872,206.5512,21081.0
2021-08-11 11:10:00,225.94,226.15,225.65,226.05,30584.0,206.5969,206.7889,206.3318,206.6975,30584.0
2021-08-11 11:15:00,226.05,226.52,226.02,226.52,63828.0,206.6975,207.1273,206.6701,207.1273,63828.0
2021-08-11 11:20:00,226.48,226.58,226.18,226.28,33083.0,207.0907,207.1821,206.8164,206.9078,33083.0
2021-08-11 11:25:00,226.37,226.52,226.26,226.31,23870.0,206.9901,207.1273,206.8895,206.9353,23870.0
2021-08-11 11:30:00,226.28,226.54,226.23,226.4,101176.0,206.9078,207.1456,206.8621,207.0175,101176.0
2021-08-11 11:35:00,226.43,226.53,226.05,226.09,38229.0,207.045,207.1364,206.6975,206.7341,38229.0
2021-08-11 11:40:00,226.09,226.29,225.87,226.02,18590.0,206.7341,206.917,206.5329,206.6701,18590.0
2021-08-11 11:45:00,226.02,226.09,225.84,226.05,7746.0,206.6701,206.7341,206.5055,206.6975,7746.0
2021-08-11 11:50:00,226.1,226.1,225.63,225.63,7196.0,206.7432,206.7432,206.3135,206.3135,7196.0
2021-08-11 11:55:00,225.66,226.1,225.64,225.91,9714.0,206.3409,206.7432,206.3226,206.5695,9714.0
2021-08-11 12:00:00,225.95,226.05,225.88,225.92,9020.0,206.6061,206.6975,206.5421,206.5786,9020.0
2021-08-11 12:05:00,225.94,226.09,225.9,225.99,9833.0,206.5969,206.7341,206.5604,206.6426,9833.0
2021-08-11 12:10:00,225.96,226.05,225.87,225.91,7811.0,206.6152,206.6975,206.5329,206.5695,7811.0
2021-08-11 12:15:00,225.88,225.97,225.8,225.87,10637.0,206.5421,206.6244,206.4689,206.5329,10637.0
2021-08-11 12:20:00,225.9,226.0,225.77,225.78,17521.0,206.5604,206.6518,206.4415,206.4506,17521.0
2021-08-11 12:25:00,225.81,225.88,225.57,225.8,9044.0,206.4781,206.5421,206.2586,206.4689,9044.0
2021-08-11 12:30:00,225.83,225.93,225.71,225.92,14667.0,206.4963,206.5878,206.3866,206.5786,14667.0
2021-08-11 12:35:00,225.87,225.89,225.76,225.89,13964.0,206.5329,206.5512,206.4323,206.5512,13964.0
2021-08-11 12:40:00,225.86,225.87,225.63,225.81,9712.0,206.5238,206.5329,206.3135,206.4781,9712.0
2021-08-11 12:45:00,225.76,225.76,225.48,225.55,7632.0,206.4323,206.4323,206.1763,206.2403,7632.0
2021-08-11 12:50:00,225.55,225.62,225.48,225.58,6594.0,206.2403,206.3043,206.1763,206.2677,6594.0
2021-08-11 12:55:00,225.55,225.77,225.55,225.75,10317.0,206.2403,206.4415,206.2403,206.4232,10317.0
2021-08-11 13:00:00,225.79,225.89,225.52,225.58,8182.0,206.4598,206.5512,206.2129,206.2677,8182.0
2021-08-11 13:05:00,225.6,225.62,225.49,225.56,10284.0,206.286,206.3043,206.1855,206.2495,10284.0
2021-08-11 13:10:00,225.59,225.59,225.25,225.25,12054.0,206.2769,206.2769,205.966,205.966,12054.0
2021-08-11 13:15:00,225.23,225.33,225.23,225.26,6959.0,205.9477,206.0391,205.9477,205.9751,6959.0
2021-08-11 13:20:00,225.28,225.41,225.28,225.38,8879.0,205.9934,206.1123,205.9934,206.0849,8879.0
2021-08-11 13:25:00,225.35,225.44,225.33,225.44,8882.0,206.0574,206.1397,206.0391,206.1397,8882.0
2021-08-11 13:30:00,225.43,225.69,225.29,225.58,87219.0,206.1306,206.3683,206.0026,206.2677,87219.0
2021-08-11 13:35:00,225.58,225.69,225.5,225.56,16404.0,206.2677,206.3683,206.1946,206.2495,16404.0
2021-08-11 13:40:00,225.59,225.71,225.59,225.66,7932.0,206.2769,206.3866,206.2769,206.3409,7932.0
2021-08-11 13:45:00,225.69,225.78,225.65,225.76,16071.0,206.3683,206.4506,206.3318,206.4323,16071.0
2021-08-11 13:50:00,225.86,225.88,225.78,225.8,4451.0,206.5238,206.5421,206.4506,206.4689,4451.0
2021-08-11 13:55:00,225.77,225.86,225.71,225.77,8853.0,206.4415,206.5238,206.3866,206.4415,8853.0
2021-08-11 14:00:00,225.79,225.84,225.69,225.79,12963.0,206.4598,206.5055,206.3683,206.4598,12963.0
2021-08-11 14:05:00,225.75,225.86,225.71,225.83,13227.0,206.4232,206.5238,206.3866,206.4963,13227.0
2021-08-11 14:10:00,225.87,225.94,225.76,225.8,24894.0,206.5329,206.5969,206.4323,206.4689,24894.0
2021-08-11 14:15:00,225.77,225.79,225.59,225.79,17892.0,206.4415,206.4598,206.2769,206.4598,17892.0
2021-08-11 14:20:00,225.83,225.89,225.7,225.87,8743.0,206.4963,206.5512,206.3775,206.5329,8743.0
2021-08-11 14:25:00,225.86,226.04,225.86,225.97,15286.0,206.5238,206.6884,206.5238,206.6244,15286.0
2021-08-11 14:30:00,225.99,226.06,225.89,225.95,11405.0,206.6426,206.7067,206.5512,206.6061,11405.0
2021-08-11 14:35:00,225.96,226.09,225.93,226.05,14489.0,206.6152,206.7341,206.5878,206.6975,14489.0
2021-08-11 14:40:00,226.08,226.18,225.91,225.92,19450.0,206.7249,206.8164,206.5695,206.5786,19450.0
2021-08-11 14:45:00,225.9,226.14,225.9,226.09,16020.0,206.5604,206.7798,206.5604,206.7341,16020.0
2021-08-11 14:50:00,226.08,226.08,225.89,225.97,8370.0,206.7249,206.7249,206.5512,206.6244,8370.0
2021-08-11 14:55:00,225.95,226.0,225.89,225.91,16512.0,206.6061,206.6518,206.5512,206.5695,16512.0
2021-08-11 15:00:00,225.95,226.09,225.94,226.08,8649.0,206.6061,206.7341,206.5969,206.7249,8649.0
2021-08-11 15:05:00,226.07,226.22,225.91,225.98,16274.0,206.7158,206.853,206.5695,206.6335,16274.0
2021-08-11 15:10:00,225.98,226.12,225.9,226.12,18489.0,206.6335,206.7615,206.5604,206.7615,18489.0
2021-08-11 15:15:00,226.08,226.16,225.93,226.01,12429.0,206.7249,206.7981,206.5878,206.6609,12429.0
2021-08-11 15:20:00,225.99,226.14,225.9,226.1,23783.0,206.6426,206.7798,206.5604,206.7432,23783.0
2021-08-11 15:25:00,226.11,226.11,226.0,226.0,21358.0,206.7524,206.7524,206.6518,206.6518,21358.0
2021-08-11 15:30:00,226.0,226.31,225.93,226.3,68236.0,206.6518,206.9353,206.5878,206.9261,68236.0
2021-08-11 15:35:00,226.29,226.4,225.89,225.96,36683.0,206.917,207.0175,206.5512,206.6152,36683.0
2021-08-11 15:40:00,225.95,225.97,225.77,225.86,36051.0,206.6061,206.6244,206.4415,206.5238,36051.0
2021-08-11 15:45:00,225.85,226.01,225.83,225.96,37408.0,206.5146,206.6609,206.4963,206.6152,37408.0
2021-08-11 15:50:00,225.97,226.28,225.84,226.24,65263.0,206.6244,206.9078,206.5055,206.8712,65263.0
2021-08-11 15:55:00,226.25,226.49,226.17,226.39,171980.0,206.8804,207.0998,206.8072,207.0084,171980.0
2021-08-12 09:30:00,225.29,226.0,225.09,225.44,53228.0,206.0026,206.6518,205.8197,206.1397,53228.0
2021-08-12 09:35:00,225.37,226.69,225.36,226.55,17345.0,206.0757,207.2827,206.0666,207.1547,17345.0
2021-08-12 09:40:00,226.5,226.82,226.39,226.69,9635.0,207.109,207.4016,207.0084,207.2827,9635.0
2021-08-12 09:45:00,226.71,227.33,226.71,226.96,16503.0,207.301,207.8679,207.301,207.5296,16503.0
2021-08-12 09:50:00,226.95,226.95,226.12,226.59,15879.0,207.5205,207.5205,206.7615,207.1913,15879.0
2021-08-12 09:55:00,226.6,226.92,226.33,226.78,19368.0,207.2004,207.493,206.9535,207.365,19368.0
2021-08-12 10:00:00,226.74,226.92,226.31,226.31,22150.0,207.3284,207.493,206.9353,206.9353,22150.0
2021-08-12 10:05:00,226.4,226.49,226.24,226.35,8602.0,207.0175,207.0998,206.8712,206.9718,8602.0
2021-08-12 10:10:00,226.37,226.77,226.36,226.53,22535.0,206.9901,207.3559,206.981,207.1364,22535.0
2021-08-12 10:15:00,226.55,226.78,226.43,226.43,15822.0,207.1547,207.365,207.045,207.045,15822.0
2021-08-12 10:20:00,226.44,226.62,226.13,226.16,16343.0,207.0541,207.2187,206.7707,206.7981,16343.0
2021-08-12 10:25:00,226.22,226.34,226.13,226.34,13457.0,206.853,206.9627,206.7707,206.9627,13457.0
2021-08-12 10:30:00,226.34,226.34,226.05,226.12,18796.0,206.9627,206.9627,206.6975,206.7615,18796.0
2021-08-12 10:35:00,226.11,226.11,225.72,225.82,10264.0,206.7524,206.7524,206.3958,206.4872,10264.0
2021-08-12 10:40:00,225.84,225.84,225.53,225.7,13646.0,206.5055,206.5055,206.222,206.3775,13646.0
2021-08-12 10:45:00,225.7,225.98,225.61,225.92,17839.0,206.3775,206.6335,206.2952,206.5786,17839.0
2021-08-12 10:50:00,225.95,226.21,225.87,225.87,15706.0,206.6061,206.8438,206.5329,206.5329,15706.0
2021-08-12 10:55:00,225.86,226.1,225.78,225.87,7388.0,206.5238,206.7432,206.4506,206.5329,7388.0
2021-08-12 11:00:00,225.85,225.85,225.54,225.6,11121.0,206.5146,206.5146,206.2312,206.286,11121.0
2021-08-12 11:05:00,225.61,225.69,225.28,225.33,14150.0,206.2952,206.3683,205.9934,206.0391,14150.0
2021-08-12 11:10:00,225.31,225.54,225.23,225.54,15627.0,206.0209,206.2312,205.9477,206.2312,15627.0
2021-08-12 11:15:00,225.5,225.6,225.26,225.5,22444.0,206.1946,206.286,205.9751,206.1946,22444.0
2021-08-12 11:20:00,225.47,225.75,225.46,225.61,17768.0,206.1672,206.4232,206.158,206.2952,17768.0
2021-08-12 11:25:00,225.57,225.63,225.45,225.62,6569.0,206.2586,206.3135,206.1489,206.3043,6569.0
2021-08-12 11:30:00,225.59,225.62,225.41,225.59,15437.0,206.2769,206.3043,206.1123,206.2769,15437.0
2021-08-12 11:35:00,225.57,226.09,225.48,226.01,39825.0,206.2586,206.7341,206.1763,206.6609,39825.0
2021-08-12 11:40:00,226.02,226.15,225.99,226.0,6389.0,206.6701,206.7889,206.6426,206.6518,6389.0
2021-08-12 11:45:00,226.0,226.18,225.98,226.12,10185.0,206.6518,206.8164,206.6335,206.7615,10185.0
2021-08-12 11:50:00,226.11,226.21,226.0,226.21,9189.0,206.7524,206.8438,206.6518,206.8438,9189.0
2021-08-12 11:55:00,226.29,226.29,226.0,226.1,13251.0,206.917,206.917,206.6518,206.7432,13251.0
2021-08-12 12:00:00,226.11,226.3,226.09,226.29,9325.0,206.7524,206.9261,206.7341,206.917,9325.0
2021-08-12 12:05:00,226.35,226.57,226.31,226.48,16043.0,206.9718,207.173,206.9353,207.0907,16043.0
2021-08-12 12:10:00,226.52,226.61,226.51,226.59,5087.0,207.1273,207.2096,207.1181,207.1913,5087.0
2021-08-12 12:15:00,226.61,226.61,226.45,226.54,7275.0,207.2096,207.2096,207.0633,207.1456,7275.0
2021-08-12 12:20:00,226.54,226.55,226.32,226.35,5470.0,207.1456,207.1547,206.9444,206.9718,5470.0
2021-08-12 12:25:00,226.38,226.64,226.34,226.61,11283.0,206.9993,207.237,206.9627,207.2096,11283.0
2021-08-12 12:30:00,226.64,226.82,226.59,226.82,11794.0,207.237,207.4016,207.1913,207.4016,11794.0
2021-08-12 12:35:00,226.83,227.17,226.81,227.17,19505.0,207.4107,207.7216,207.3924,207.7216,19505.0
2021-08-12 12:40:00,227.15,227.43,227.14,227.34,22816.0,207.7033,207.9594,207.6942,207.8771,22816.0
2021-08-12 12:45:00,227.32,227.33,226.78,226.82,8230.0,207.8588,207.8679,207.365,207.4016,8230.0
2021-08-12 12:50:00,226.83,227.03,226.82,226.93,8705.0,207.4107,207.5936,207.4016,207.5022,8705.0
2021-08-12 12:55:00,226.9,226.91,226.74,226.9,3051.0,207.4747,207.4839,207.3284,207.4747,3051.0
2021-08-12 13:00:00,226.9,226.91,226.78,226.83,9376.0,207.4747,207.4839,207.365,207.4107,9376.0
2021-08-12 13:05:00,226.84,226.84,226.66,226.71,7428.0,207.4199,207.4199,207.2553,207.301,7428.0
2021-08-12 13:10:00,226.71,226.75,226.16,226.64,13530.0,207.301,207.3376,206.7981,207.237,13530.0
2021-08-12 13:15:00,226.6,226.6,226.39,226.6,31274.0,207.2004,207.2004,207.0084,207.2004,31274.0
2021-08-12 13:20:00,226.62,226.76,226.56,226.73,7221.0,207.2187,207.3467,207.1638,207.3193,7221.0
2021-08-12 13:25:00,226.71,226.83,226.68,226.75,6423.0,207.301,207.4107,207.2736,207.3376,6423.0
2021-08-12 13:30:00,226.76,226.96,226.62,226.92,24988.0,207.3467,207.5296,207.2187,207.493,24988.0
2021-08-12 13:35:00,226.92,227.05,226.92,226.98,9817.0,207.493,207.6119,207.493,207.5479,9817.0
2021-08-12 13:40:00,226.99,227.09,226.98,227.02,7415.0,207.557,207.6485,207.5479,207.5845,7415.0
2021-08-12 13:45:00,227.01,227.08,226.96,227.04,10297.0,207.5753,207.6393,207.5296,207.6028,10297.0
2021-08-12 13:50:00,227.03,227.11,227.01,227.06,6920.0,207.5936,207.6668,207.5753,207.621,6920.0
2021-08-12 13:55:00,227.06,227.23,227.04,227.21,15773.0,207.621,207.7765,207.6028,207.7582,15773.0
2021-08-12 14:00:00,227.21,227.26,227.14,227.23,7576.0,207.7582,207.8039,207.6942,207.7765,7576.0
2021-08-12 14:05:00,227.25,227.29,227.03,227.03,7870.0,207.7948,207.8314,207.5936,207.5936,7870.0
2021-08-12 14:10:00,227.08,227.23,226.96,227.18,36732.0,207.6393,207.7765,207.5296,207.7308,36732.0
2021-08-12 14:15:00,227.17,227.28,227.14,227.23,10646.0,207.7216,207.8222,207.6942,207.7765,10646.0
2021-08-12 14:20:00,227.24,227.37,227.23,227.24,14392.0,207.7856,207.9045,207.7765,207.7856,14392.0
2021-08-12 14:25:00,227.24,227.36,227.2,227.33,13748.0,207.7856,207.8954,207.7491,207.8679,13748.0
2021-08-12 14:30:00,227.33,227.5,227.32,227.45,14616.0,207.8679,208.0234,207.8588,207.9777,14616.0
2021-08-12 14:35:00,227.43,227.53,227.42,227.44,9869.0,207.9594,208.0508,207.9502,207.9685,9869.0
2021-08-12 14:40:00,227.48,227.57,227.47,227.53,16893.0,208.0051,208.0874,207.9959,208.0508,16893.0
2021-08-12 14:45:00,227.54,227.64,227.54,227.56,8108.0,208.0599,208.1514,208.0599,208.0782,8108.0
2021-08-12 14:50:00,227.57,227.66,227.54,227.57,13465.0,208.0874,208.1697,208.0599,208.0874,13465.0
2021-08-12 14:55:00,227.58,227.62,227.53,227.55,15443.0,208.0965,208.1331,208.0508,208.0691,15443.0
2021-08-12 15:00:00,227.54,227.54,227.37,227.47,15398.0,208.0599,208.0599,207.9045,207.9959,15398.0
2021-08-12 15:05:00,227.48,227.54,227.46,227.52,11310.0,208.0051,208.0599,207.9868,208.0417,11310.0
2021-08-12 15:10:00,227.5,227.53,227.27,227.31,18135.0,208.0234,208.0508,207.8131,207.8496,18135.0
2021-08-12 15:15:00,227.27,227.46,227.24,227.46,10657.0,207.8131,207.9868,207.7856,207.9868,10657.0
2021-08-12 15:20:00,227.45,227.62,227.45,227.51,10608.0,207.9777,208.1331,207.9777,208.0325,10608.0
2021-08-12 15:25:00,227.52,227.68,227.51,227.63,8285.0,208.0417,208.188,208.0325,208.1422,8285.0
2021-08-12 15:30:00,227.63,227.67,227.52,227.62,13027.0,208.1422,208.1788,208.0417,208.1331,13027.0
2021-08-12 15:35:00,227.63,227.63,227.4,227.52,17844.0,208.1422,208.1422,207.9319,208.0417,17844.0
2021-08-12 15:40:00,227.54,227.57,227.48,227.53,27972.0,208.0599,208.0874,208.0051,208.0508,27972.0
2021-08-12 15:45:00,227.52,227.73,227.51,227.7,36115.0,208.0417,208.2337,208.0325,208.2063,36115.0
2021-08-12 15:50:00,227.7,227.87,227.64,227.79,52056.0,208.2063,208.3617,208.1514,208.2885,52056.0
2021-08-12 15:55:00,227.8,227.83,227.56,227.63,94011.0,208.2977,208.3251,208.0782,208.1422,94011.0
2021-08-13 09:30:00,228.09,228.27,227.75,227.75,36547.0,208.5629,208.7275,208.252,208.252,36547.0
2021-08-13 09:35:00,227.65,228.08,227.35,227.98,10697.0,208.1605,208.5537,207.8862,208.4623,10697.0
2021-08-13 09:40:00,228.08,228.48,227.94,227.98,7660.0,208.5537,208.9195,208.4257,208.4623,7660.0
2021-08-13 09:45:00,228.12,228.16,227.81,227.99,10532.0,208.5903,208.6269,208.3068,208.4714,10532.0
2021-08-13 09:50:00,227.94,227.99,227.39,227.43,9285.0,208.4257,208.4714,207.9228,207.9594,9285.0
2021-08-13 09:55:00,227.3,227.81,227.26,227.48,18695.0,207.8405,208.3068,207.8039,208.0051,18695.0
2021-08-13 10:00:00,227.46,227.47,227.07,227.14,26189.0,207.9868,207.9959,207.6302,207.6942,26189.0
2021-08-13 10:05:00,227.08,227.2,226.81,226.86,22403.0,207.6393,207.7491,207.3924,207.4382,22403.0
2021-08-13 10:10:00,226.93,227.07,226.6,226.71,16942.0,207.5022,207.6302,207.2004,207.301,16942.0
2021-08-13 10:15:00,226.79,227.07,226.72,226.92,16604.0,207.3742,207.6302,207.3101,207.493,16604.0
2021-08-13 10:20:00,226.9,227.28,226.81,227.19,20328.0,207.4747,207.8222,207.3924,207.7399,20328.0
2021-08-13 10:25:00,227.13,227.13,226.86,226.93,8711.0,207.685,207.685,207.4382,207.5022,8711.0
2021-08-13 10:30:00,226.93,227.07,226.83,227.02,19134.0,207.5022,207.6302,207.4107,207.5845,19134.0
2021-08-13 10:35:00,227.03,227.12,226.88,226.97,8762.0,207.5936,207.6759,207.4565,207.5387,8762.0
2021-08-13 10:40:00,226.97,227.21,226.93,227.18,13998.0,207.5387,207.7582,207.5022,207.7308,13998.0
2021-08-13 10:45:00,227.2,227.44,227.18,227.44,14155.0,207.7491,207.9685,207.7308,207.9685,14155.0
2021-08-13 10:50:00,227.42,227.48,227.14,227.14,19952.0,207.9502,208.0051,207.6942,207.6942,19952.0
2021-08-13 10:55:00,227.09,227.32,227.08,227.22,12347.0,207.6485,207.8588,207.6393,207.7673,12347.0
2021-08-13 11:00:00,227.22,227.29,226.92,227.13,16931.0,207.7673,207.8314,207.493,207.685,16931.0
2021-08-13 11:05:00,227.13,227.42,227.09,227.42,14031.0,207.685,207.9502,207.6485,207.9502,14031.0
2021-08-13 11:10:00,227.42,227.58,227.33,227.43,17146.0,207.9502,208.0965,207.8679,207.9594,17146.0
2021-08-13 11:15:00,227.45,227.69,227.4,227.69,10111.0,207.9777,208.1971,207.9319,208.1971,10111.0
2021-08-13 11:20:00,227.71,227.75,227.48,227.48,21302.0,208.2154,208.252,208.0051,208.0051,21302.0
2021-08-13 11:25:00,227.48,227.72,227.31,227.66,10324.0,208.0051,208.2245,207.8496,208.1697,10324.0
2021-08-13 11:30:00,227.66,227.66,227.4,227.48,8845.0,208.1697,208.1697,207.9319,208.0051,8845.0
2021-08-13 11:35:00,227.45,227.72,227.36,227.5,33463.0,207.9777,208.2245,207.8954,208.0234,33463.0
2021-08-13 11:40:00,227.52,227.7,227.52,227.7,11440.0,208.0417,208.2063,208.0417,208.2063,11440.0
2021-08-13 11:45:00,227.68,227.76,227.6,227.69,15351.0,208.188,208.2611,208.1148,208.1971,15351.0
2021-08-13 11:50:00,227.71,227.84,227.59,227.66,4664.0,208.2154,208.3343,208.1057,208.1697,4664.0
2021-08-13 11:55:00,227.67,227.78,227.61,227.77,5970.0,208.1788,208.2794,208.124,208.2703,5970.0
2021-08-13 12:00:00,227.72,227.75,227.46,227.46,7256.0,208.2245,208.252,207.9868,207.9868,7256.0
2021-08-13 12:05:00,227.49,227.52,227.37,227.37,5808.0,208.0142,208.0417,207.9045,207.9045,5808.0
2021-08-13 12:10:00,227.33,227.49,227.31,227.41,4016.0,207.8679,208.0142,207.8496,207.9411,4016.0
2021-08-13 12:15:00,227.41,227.42,227.23,227.23,4819.0,207.9411,207.9502,207.7765,207.7765,4819.0
2021-08-13 12:20:00,227.24,227.56,227.23,227.56,12792.0,207.7856,208.0782,207.7765,208.0782,12792.0
2021-08-13 12:25:00,227.55,227.64,227.51,227.59,5941.0,208.0691,208.1514,208.0325,208.1057,5941.0
2021-08-13 12:30:00,227.62,227.68,227.47,227.61,7469.0,208.1331,208.188,207.9959,208.124,7469.0
2021-08-13 12:35:00,227.6,227.67,227.58,227.59,5721.0,208.1148,208.1788,208.0965,208.1057,5721.0
2021-08-13 12:40:00,227.53,227.68,227.52,227.67,3551.0,208.0508,208.188,208.0417,208.1788,3551.0
2021-08-13 12:45:00,227.65,227.69,227.57,227.6,6300.0,208.1605,208.1971,208.0874,208.1148,6300.0
2021-08-13 12:50:00,227.59,227.66,227.56,227.62,4773.0,208.1057,208.1697,208.0782,208.1331,4773.0
2021-08-13 12:55:00,227.61,227.85,227.55,227.67,16014.0,208.124,208.3434,208.0691,208.1788,16014.0
2021-08-13 13:00:00,227.65,227.83,227.62,227.77,11649.0,208.1605,208.3251,208.1331,208.2703,11649.0
2021-08-13 13:05:00,227.77,227.79,227.68,227.73,8974.0,208.2703,208.2885,208.188,208.2337,8974.0
2021-08-13 13:10:00,227.73,227.77,227.56,227.56,8590.0,208.2337,208.2703,208.0782,208.0782,8590.0
2021-08-13 13:15:00,227.59,227.67,227.4,227.42,6721.0,208.1057,208.1788,207.9319,207.9502,6721.0
2021-08-13 13:20:00,227.44,227.68,227.43,227.68,11146.0,207.9685,208.188,207.9594,208.188,11146.0
2021-08-13 13:25:00,227.68,228.09,227.68,227.85,22644.0,208.188,208.5629,208.188,208.3434,22644.0
2021-08-13 13:30:00,227.83,227.83,227.63,227.66,3062.0,208.3251,208.3251,208.1422,208.1697,3062.0
2021-08-13 13:35:00,227.66,227.73,227.61,227.73,5783.0,208.1697,208.2337,208.124,208.2337,5783.0
2021-08-13 13:40:00,227.76,227.95,227.76,227.93,6369.0,208.2611,208.4348,208.2611,208.4166,6369.0
2021-08-13 13:45:00,227.93,228.12,227.87,228.04,16580.0,208.4166,208.5903,208.3617,208.5171,16580.0
2021-08-13 13:50:00,227.98,228.14,227.87,228.12,5873.0,208.4623,208.6086,208.3617,208.5903,5873.0
2021-08-13 13:55:00,228.13,228.23,228.0,228.07,10238.0,208.5994,208.6909,208.4806,208.5446,10238.0
2021-08-13 14:00:00,228.08,228.18,227.95,228.13,6154.0,208.5537,208.6452,208.4348,208.5994,6154.0
2021-08-13 14:05:00,228.15,228.18,228.04,228.18,4344.0,208.6177,208.6452,208.5171,208.6452,4344.0
2021-08-13 14:10:00,228.18,228.2,228.1,228.16,4588.0,208.6452,208.6634,208.572,208.6269,4588.0
2021-08-13 14:15:00,228.16,228.19,228.08,228.14,10024.0,208.6269,208.6543,208.5537,208.6086,10024.0
2021-08-13 14:20:00,228.13,228.18,228.08,228.14,7537.0,208.5994,208.6452,208.5537,208.6086,7537.0
2021-08-13 14:25:00,228.14,228.25,228.11,228.14,6128.0,208.6086,208.7092,208.5811,208.6086,6128.0
2021-08-13 14:30:00,228.13,228.14,228.03,228.09,8155.0,208.5994,208.6086,208.508,208.5629,8155.0
2021-08-13 14:35:00,228.08,228.17,227.99,228.11,8420.0,208.5537,208.636,208.4714,208.5811,8420.0
2021-08-13 14:40:00,228.13,228.15,228.0,228.09,6564.0,208.5994,208.6177,208.4806,208.5629,6564.0
2021-08-13 14:45:00,228.12,228.16,227.96,227.96,6040.0,208.5903,208.6269,208.444,208.444,6040.0
2021-08-13 14:50:00,227.98,228.05,227.95,227.98,9079.0,208.4623,208.5263,208.4348,208.4623,9079.0
2021-08-13 14:55:00,227.95,228.04,227.95,228.01,11289.0,208.4348,208.5171,208.4348,208.4897,11289.0
2021-08-13 15:00:00,228.02,228.07,227.96,228.07,7330.0,208.4989,208.5446,208.444,208.5446,7330.0
2021-08-13 15:05:00,228.05,228.17,228.02,228.07,9620.0,208.5263,208.636,208.4989,208.5446,9620.0
2021-08-13 15:10:00,228.08,228.17,228.08,228.14,8450.0,208.5537,208.636,208.5537,208.6086,8450.0
2021-08-13 15:15:00,228.15,228.15,228.02,228.08,13007.0,208.6177,208.6177,208.4989,208.5537,13007.0
2021-08-13 15:20:00,228.08,228.1,227.99,228.01,8585.0,208.5537,208.572,208.4714,208.4897,8585.0
2021-08-13 15:25:00,228.02,228.48,228.01,228.48,33396.0,208.4989,208.9195,208.4897,208.9195,33396.0
2021-08-13 15:30:00,228.47,228.57,228.17,228.18,28408.0,208.9103,209.0018,208.636,208.6452,28408.0
2021-08-13 15:35:00,228.19,228.3,228.06,228.09,17052.0,208.6543,208.7549,208.5354,208.5629,17052.0
2021-08-13 15:40:00,228.09,228.1,227.9,227.97,34743.0,208.5629,208.572,208.3891,208.4531,34743.0
2021-08-13 15:45:00,227.97,228.08,227.8,227.81,33079.0,208.4531,208.5537,208.2977,208.3068,33079.0
2021-08-13 15:50:00,227.86,228.0,227.72,227.77,65438.0,208.3526,208.4806,208.2245,208.2703,65438.0
2021-08-13 15:55:00,227.78,227.85,227.6,227.8,115252.0,208.2794,208.3434,208.1148,208.2977,115252.0
2021-08-16 09:30:00,227.45,227.45,225.83,225.98,43738.0,207.9777,207.9777,206.4963,206.6335,43738.0
2021-08-16 09:35:00,225.86,226.15,225.5,226.15,52676.0,206.5238,206.7889,206.1946,206.7889,52676.0
2021-08-16 09:40:00,226.17,226.64,225.44,226.08,28753.0,206.8072,207.237,206.1397,206.7249,28753.0
2021-08-16 09:45:00,226.0,226.0,225.2,225.43,19804.0,206.6518,206.6518,205.9203,206.1306,19804.0
2021-08-16 09:50:00,225.36,225.48,225.1,225.34,23367.0,206.0666,206.1763,205.8288,206.0483,23367.0
2021-08-16 09:55:00,225.34,225.7,225.07,225.42,18468.0,206.0483,206.3775,205.8014,206.1214,18468.0
2021-08-16 10:00:00,225.37,225.6,225.03,225.45,23763.0,206.0757,206.286,205.7648,206.1489,23763.0
2021-08-16 10:05:00,225.44,226.58,225.42,226.51,12342.0,206.1397,207.1821,206.1214,207.1181,12342.0
2021-08-16 10:10:00,226.62,227.61,226.6,227.49,14592.0,207.2187,208.124,207.2004,208.0142,14592.0
2021-08-16 10:15:00,227.55,227.62,227.31,227.39,9027.0,208.0691,208.1331,207.8496,207.9228,9027.0
2021-08-16 10:20:00,227.3,227.4,227.14,227.17,10041.0,207.8405,207.9319,207.6942,207.7216,10041.0
2021-08-16 10:25:00,227.11,227.5,226.91,227.4,20242.0,207.6668,208.0234,207.4839,207.9319,20242.0
2021-08-16 10:30:00,227.41,227.88,227.06,227.19,19307.0,207.9411,208.3708,207.621,207.7399,19307.0
2021-08-16 10:35:00,227.09,227.5,227.06,227.43,7424.0,207.6485,208.0234,207.621,207.9594,7424.0
2021-08-16 10:40:00,227.37,227.76,227.37,227.71,8251.0,207.9045,208.2611,207.9045,208.2154,8251.0
2021-08-16 10:45:00,227.72,228.07,227.59,227.87,21078.0,208.2245,208.5446,208.1057,208.3617,21078.0
2021-08-16 10:50:00,227.82,228.01,227.66,227.85,21642.0,208.316,208.4897,208.1697,208.3434,21642.0
2021-08-16 10:55:00,227.83,227.9,227.65,227.9,11153.0,208.3251,208.3891,208.1605,208.3891,11153.0
2021-08-16 11:00:00,227.85,228.05,227.67,227.7,9927.0,208.3434,208.5263,208.1788,208.2063,9927.0
2021-08-16 11:05:00,227.69,227.74,227.58,227.69,10197.0,208.1971,208.2428,208.0965,208.1971,10197.0
2021-08-16 11:10:00,227.7,227.91,227.65,227.77,6590.0,208.2063,208.3983,208.1605,208.2703,6590.0
2021-08-16 11:15:00,227.82,227.87,227.68,227.74,8047.0,208.316,208.3617,208.188,208.2428,8047.0
2021-08-16 11:20:00,227.72,227.92,227.71,227.74,5928.0,208.2245,208.4074,208.2154,208.2428,5928.0
2021-08-16 11:25:00,227.68,227.73,227.47,227.66,8640.0,208.188,208.2337,207.9959,208.1697,8640.0
2021-08-16 11:30:00,227.62,227.69,227.21,227.21,14056.0,208.1331,208.1971,207.7582,207.7582,14056.0
2021-08-16 11:35:00,227.2,227.53,227.16,227.41,8528.0,207.7491,208.0508,207.7125,207.9411,8528.0
2021-08-16 11:40:00,227.42,227.42,227.09,227.13,5673.0,207.9502,207.9502,207.6485,207.685,5673.0
2021-08-16 11:45:00,227.17,227.32,227.15,227.16,6818.0,207.7216,207.8588,207.7033,207.7125,6818.0
2021-08-16 11:50:00,227.16,227.29,227.16,227.17,4102.0,207.7125,207.8314,207.7125,207.7216,4102.0
2021-08-16 11:55:00,227.22,227.28,227.14,227.14,5367.0,207.7673,207.8222,207.6942,207.6942,5367.0
2021-08-16 12:00:00,227.21,227.57,227.02,227.22,30633.0,207.7582,208.0874,207.5845,207.7673,30633.0
2021-08-16 12:05:00,227.23,227.29,227.12,227.12,4993.0,207.7765,207.8314,207.6759,207.6759,4993.0
2021-08-16 12:10:00,227.09,227.09,226.88,227.03,4367.0,207.6485,207.6485,207.4565,207.5936,4367.0
2021-08-16 12:15:00,227.14,227.2,227.05,227.05,9538.0,207.6942,207.7491,207.6119,207.6119,9538.0
2021-08-16 12:20:00,227.13,227.24,227.12,227.23,5165.0,207.685,207.7856,207.6759,207.7765,5165.0
2021-08-16 12:25:00,227.19,227.21,227.09,227.14,5638.0,207.7399,207.7582,207.6485,207.6942,5638.0
2021-08-16 12:30:00,227.11,227.18,226.96,226.98,4600.0,207.6668,207.7308,207.5296,207.5479,4600.0
2021-08-16 12:35:00,226.91,227.14,226.89,227.02,7032.0,207.4839,207.6942,207.4656,207.5845,7032.0
2021-08-16 12:40:00,226.97,227.05,226.95,227.05,3397.0,207.5387,207.6119,207.5205,207.6119,3397.0
2021-08-16 12:45:00,227.02,227.06,226.9,227.05,6941.0,207.5845,207.621,207.4747,207.6119,6941.0
2021-08-16 12:50:00,227.0,227.19,226.99,227.13,5410.0,207.5662,207.7399,207.557,207.685,5410.0
2021-08-16 12:55:00,227.1,227.18,227.02,227.03,6158.0,207.6576,207.7308,207.5845,207.5936,6158.0
2021-08-16 13:00:00,226.96,226.98,226.88,226.96,5147.0,207.5296,207.5479,207.4565,207.5296,5147.0
2021-08-16 13:05:00,226.96,227.17,226.95,227.1,8950.0,207.5296,207.7216,207.5205,207.6576,8950.0
2021-08-16 13:10:00,227.1,227.19,227.06,227.15,13008.0,207.6576,207.7399,207.621,207.7033,13008.0
2021-08-16 13:15:00,227.19,227.26,227.12,227.19,4568.0,207.7399,207.8039,207.6759,207.7399,4568.0
2021-08-16 13:20:00,227.17,227.17,227.03,227.15,7799.0,207.7216,207.7216,207.5936,207.7033,7799.0
2021-08-16 13:25:00,227.17,227.31,227.16,227.17,5717.0,207.7216,207.8496,207.7125,207.7216,5717.0
2021-08-16 13:30:00,227.19,227.24,227.09,227.17,4776.0,207.7399,207.7856,207.6485,207.7216,4776.0
2021-08-16 13:35:00,227.13,227.19,227.04,227.07,6750.0,207.685,207.7399,207.6028,207.6302,6750.0
2021-08-16 13:40:00,227.09,227.14,226.92,226.94,7718.0,207.6485,207.6942,207.493,207.5113,7718.0
2021-08-16 13:45:00,226.94,226.94,226.74,226.83,6873.0,207.5113,207.5113,207.3284,207.4107,6873.0
2021-08-16 13:50:00,226.76,226.82,226.59,226.63,9092.0,207.3467,207.4016,207.1913,207.2279,9092.0
2021-08-16 13:55:00,226.62,226.67,226.56,226.59,10615.0,207.2187,207.2644,207.1638,207.1913,10615.0
2021-08-16 14:00:00,226.64,226.73,226.58,226.62,7404.0,207.237,207.3193,207.1821,207.2187,7404.0
2021-08-16 14:05:00,226.63,226.79,226.63,226.77,4658.0,207.2279,207.3742,207.2279,207.3559,4658.0
2021-08-16 14:10:00,226.68,226.75,226.65,226.74,4053.0,207.2736,207.3376,207.2461,207.3284,4053.0
2021-08-16 14:15:00,226.71,226.71,226.54,226.59,7657.0,207.301,207.301,207.1456,207.1913,7657.0
2021-08-16 14:20:00,226.59,226.62,226.45,226.47,5695.0,207.1913,207.2187,207.0633,207.0816,5695.0
2021-08-16 14:25:00,226.45,226.46,226.28,226.36,9979.0,207.0633,207.0724,206.9078,206.981,9979.0
2021-08-16 14:30:00,226.36,226.5,226.36,226.48,7270.0,206.981,207.109,206.981,207.0907,7270.0
2021-08-16 14:35:00,226.47,226.48,226.37,226.38,4312.0,207.0816,207.0907,206.9901,206.9993,4312.0
2021-08-16 14:40:00,226.42,226.7,226.42,226.67,9237.0,207.0358,207.2919,207.0358,207.2644,9237.0
2021-08-16 14:45:00,226.67,226.83,226.66,226.77,12894.0,207.2644,207.4107,207.2553,207.3559,12894.0
2021-08-16 14:50:00,226.8,227.2,226.79,227.12,27202.0,207.3833,207.7491,207.3742,207.6759,27202.0
2021-08-16 14:55:00,227.1,227.1,226.88,226.88,9643.0,207.6576,207.6576,207.4565,207.4565,9643.0
2021-08-16 15:00:00,226.92,227.01,226.88,226.99,12607.0,207.493,207.5753,207.4565,207.557,12607.0
2021-08-16 15:05:00,226.96,226.96,226.77,226.8,12023.0,207.5296,207.5296,207.3559,207.3833,12023.0
2021-08-16 15:10:00,226.79,226.92,226.76,226.86,13156.0,207.3742,207.493,207.3467,207.4382,13156.0
2021-08-16 15:15:00,226.87,226.87,226.68,226.74,15477.0,207.4473,207.4473,207.2736,207.3284,15477.0
2021-08-16 15:20:00,226.75,226.92,226.73,226.88,16314.0,207.3376,207.493,207.3193,207.4565,16314.0
2021-08-16 15:25:00,226.87,226.88,226.63,226.66,16609.0,207.4473,207.4565,207.2279,207.2553,16609.0
2021-08-16 15:30:00,226.66,227.14,226.66,227.13,17646.0,207.2553,207.6942,207.2553,207.685,17646.0
2021-08-16 15:35:00,227.13,227.31,227.13,227.28,20469.0,207.685,207.8496,207.685,207.8222,20469.0
2021-08-16 15:40:00,227.28,227.49,227.27,227.3,17569.0,207.8222,208.0142,207.8131,207.8405,17569.0
2021-08-16 15:45:00,227.3,227.5,227.16,227.23,24787.0,207.8405,208.0234,207.7125,207.7765,24787.0
2021-08-16 15:50:00,227.3,227.36,227.21,227.22,33863.0,207.8405,207.8954,207.7582,207.7673,33863.0
2021-08-16 15:55:00,227.2,227.55,227.2,227.52,76530.0,207.7491,208.0691,207.7491,208.0417,76530.0
2021-08-17 09:30:00,226.75,226.85,225.38,225.38,93904.0,207.3376,207.429,206.0849,206.0849,93904.0
2021-08-17 09:35:00,225.37,225.7,224.34,224.79,35957.0,206.0757,206.3775,205.1339,205.5454,35957.0
2021-08-17 09:40:00,224.64,225.09,224.51,225.04,23820.0,205.4082,205.8197,205.2894,205.774,23820.0
2021-08-17 09:45:00,225.11,225.12,224.27,224.44,18582.0,205.838,205.8471,205.0699,205.2253,18582.0
2021-08-17 09:50:00,224.31,224.46,223.97,224.08,30820.0,205.1065,205.2436,204.7956,204.8962,30820.0
2021-08-17 09:55:00,224.04,224.06,223.75,223.9,19477.0,204.8596,204.8779,204.5944,204.7316,19477.0
2021-08-17 10:00:00,223.86,223.86,223.23,223.56,18557.0,204.695,204.695,204.1189,204.4207,18557.0
2021-08-17 10:05:00,223.6,223.92,223.49,223.8,21463.0,204.4573,204.7499,204.3567,204.6401,21463.0
2021-08-17 10:10:00,223.84,224.1,223.8,223.88,24445.0,204.6767,204.9145,204.6401,204.7133,24445.0
2021-08-17 10:15:00,223.91,224.01,223.63,223.81,27055.0,204.7407,204.8322,204.4847,204.6493,27055.0
2021-08-17 10:20:00,223.81,224.26,223.77,224.17,33365.0,204.6493,205.0608,204.6127,204.9785,33365.0
2021-08-17 10:25:00,224.2,224.61,224.16,224.55,14984.0,205.0059,205.3808,204.9693,205.3259,14984.0
2021-08-17 10:30:00,224.54,224.61,224.06,224.12,13013.0,205.3168,205.3808,204.8779,204.9327,13013.0
2021-08-17 10:35:00,224.16,224.3,223.83,223.84,13704.0,204.9693,205.0973,204.6676,204.6767,13704.0
2021-08-17 10:40:00,223.84,224.38,223.62,224.25,18200.0,204.6767,205.1705,204.4755,205.0516,18200.0
2021-08-17 10:45:00,224.37,224.51,224.12,224.51,14794.0,205.1613,205.2894,204.9327,205.2894,14794.0
2021-08-17 10:50:00,224.58,224.99,224.52,224.92,14847.0,205.3534,205.7283,205.2985,205.6643,14847.0
2021-08-17 10:55:00,224.85,224.98,224.7,224.83,14765.0,205.6002,205.7191,205.4631,205.582,14765.0
2021-08-17 11:00:00,224.8,224.8,224.45,224.48,15385.0,205.5545,205.5545,205.2345,205.2619,15385.0
2021-08-17 11:05:00,224.53,224.53,224.32,224.39,14523.0,205.3076,205.3076,205.1156,205.1796,14523.0
2021-08-17 11:10:00,224.36,224.52,224.24,224.48,13807.0,205.1522,205.2985,205.0425,205.2619,13807.0
2021-08-17 11:15:00,224.41,224.79,224.41,224.68,23472.0,205.1979,205.5454,205.1979,205.4448,23472.0
2021-08-17 11:20:00,224.68,224.8,224.5,224.71,15179.0,205.4448,205.5545,205.2802,205.4722,15179.0
2021-08-17 11:25:00,224.71,224.79,224.49,224.74,17190.0,205.4722,205.5454,205.2711,205.4997,17190.0
2021-08-17 11:30:00,224.7,225.43,224.63,225.37,10838.0,205.4631,206.1306,205.3991,206.0757,10838.0
2021-08-17 11:35:00,225.4,225.41,225.17,225.38,24679.0,206.1032,206.1123,205.8928,206.0849,24679.0
2021-08-17 11:40:00,225.43,225.46,225.21,225.34,24845.0,206.1306,206.158,205.9294,206.0483,24845.0
2021-08-17 11:45:00,225.34,225.46,225.32,225.46,8003.0,206.0483,206.158,206.03,206.158,8003.0
2021-08-17 11:50:00,225.46,225.46,225.29,225.29,12772.0,206.158,206.158,206.0026,206.0026,12772.0
2021-08-17 11:55:00,225.26,225.28,225.07,225.1,10620.0,205.9751,205.9934,205.8014,205.8288,10620.0
2021-08-17 12:00:00,225.1,225.11,224.83,224.88,13878.0,205.8288,205.838,205.582,205.6277,13878.0
2021-08-17 12:05:00,224.85,224.86,224.68,224.76,10176.0,205.6002,205.6094,205.4448,205.5179,10176.0
2021-08-17 12:10:00,224.76,224.8,224.65,224.75,6980.0,205.5179,205.5545,205.4174,205.5088,6980.0
2021-08-17 12:15:00,224.77,224.9,224.54,224.83,11010.0,205.5271,205.646,205.3168,205.582,11010.0
2021-08-17 12:20:00,224.84,224.94,224.6,224.62,13693.0,205.5911,205.6825,205.3716,205.3899,13693.0
2021-08-17 12:25:00,224.62,224.72,224.46,224.72,21012.0,205.3899,205.4814,205.2436,205.4814,21012.0
2021-08-17 12:30:00,224.71,224.71,224.25,224.25,13200.0,205.4722,205.4722,205.0516,205.0516,13200.0
2021-08-17 12:35:00,224.24,224.26,223.9,223.91,23321.0,205.0425,205.0608,204.7316,204.7407,23321.0
2021-08-17 12:40:00,223.89,224.07,223.72,223.89,15831.0,204.7224,204.887,204.567,204.7224,15831.0
2021-08-17 12:45:00,223.89,223.89,223.6,223.64,14604.0,204.7224,204.7224,204.4573,204.4938,14604.0
2021-08-17 12:50:00,223.66,223.66,223.32,223.32,14645.0,204.5121,204.5121,204.2012,204.2012,14645.0
2021-08-17 12:55:00,223.31,223.5,223.19,223.2,17427.0,204.1921,204.3658,204.0824,204.0915,17427.0
2021-08-17 13:00:00,223.2,223.58,223.13,223.47,25514.0,204.0915,204.439,204.0275,204.3384,25514.0
2021-08-17 13:05:00,223.43,223.63,223.29,223.63,9389.0,204.3018,204.4847,204.1738,204.4847,9389.0
2021-08-17 13:10:00,223.61,223.88,223.58,223.86,16332.0,204.4664,204.7133,204.439,204.695,16332.0
2021-08-17 13:15:00,223.8,223.82,223.6,223.67,14916.0,204.6401,204.6584,204.4573,204.5213,14916.0
2021-08-17 13:20:00,223.68,223.74,223.59,223.74,20910.0,204.5304,204.5853,204.4481,204.5853,20910.0
2021-08-17 13:25:00,223.78,224.22,223.74,224.21,12666.0,204.6218,205.0242,204.5853,205.015,12666.0
2021-08-17 13:30:00,224.23,224.31,224.08,224.16,10757.0,205.0333,205.1065,204.8962,204.9693,10757.0
2021-08-17 13:35:00,224.14,224.22,223.8,223.82,12900.0,204.951,205.0242,204.6401,204.6584,12900.0
2021-08-17 13:40:00,223.82,223.85,223.66,223.83,11176.0,204.6584,204.6859,204.5121,204.6676,11176.0
2021-08-17 13:45:00,223.8,223.8,223.51,223.72,15539.0,204.6401,204.6401,204.375,204.567,15539.0
2021-08-17 13:50:00,223.74,223.91,223.72,223.83,19732.0,204.5853,204.7407,204.567,204.6676,19732.0
2021-08-17 13:55:00,223.91,224.19,223.91,224.13,10193.0,204.7407,204.9967,204.7407,204.9419,10193.0
2021-08-17 14:00:00,224.11,224.36,224.11,224.29,10074.0,204.9236,205.1522,204.9236,205.0882,10074.0
2021-08-17 14:05:00,224.31,224.44,224.21,224.35,12159.0,205.1065,205.2253,205.015,205.143,12159.0
2021-08-17 14:10:00,224.36,224.51,224.31,224.39,12374.0,205.1522,205.2894,205.1065,205.1796,12374.0
2021-08-17 14:15:00,224.42,224.53,224.39,224.39,9809.0,205.2071,205.3076,205.1796,205.1796,9809.0
2021-08-17 14:20:00,224.42,224.6,224.37,224.46,11140.0,205.2071,205.3716,205.1613,205.2436,11140.0
2021-08-17 14:25:00,224.52,224.59,224.3,224.31,9802.0,205.2985,205.3625,205.0973,205.1065,9802.0
2021-08-17 14:30:00,224.32,224.33,224.19,224.21,14649.0,205.1156,205.1248,204.9967,205.015,14649.0
2021-08-17 14:35:00,224.19,224.25,224.09,224.25,9896.0,204.9967,205.0516,204.9053,205.0516,9896.0
2021-08-17 14:40:00,224.27,224.31,224.19,224.28,9746.0,205.0699,205.1065,204.9967,205.079,9746.0
2021-08-17 14:45:00,224.29,224.53,224.27,224.49,19825.0,205.0882,205.3076,205.0699,205.2711,19825.0
2021-08-17 14:50:00,224.52,224.68,224.51,224.54,18738.0,205.2985,205.4448,205.2894,205.3168,18738.0
2021-08-17 14:55:00,224.57,224.93,224.55,224.92,8666.0,205.3442,205.6734,205.3259,205.6643,8666.0
2021-08-17 15:00:00,224.94,225.04,224.86,224.92,6043.0,205.6825,205.774,205.6094,205.6643,6043.0
2021-08-17 15:05:00,224.95,225.07,224.87,225.06,7921.0,205.6917,205.8014,205.6185,205.7923,7921.0
2021-08-17 15:10:00,225.08,225.13,224.91,224.91,8320.0,205.8106,205.8563,205.6551,205.6551,8320.0
2021-08-17 15:15:00,224.94,224.98,224.87,224.91,15321.0,205.6825,205.7191,205.6185,205.6551,15321.0
2021-08-17 15:20:00,224.9,225.07,224.86,224.98,18206.0,205.646,205.8014,205.6094,205.7191,18206.0
2021-08-17 15:25:00,225.04,225.22,224.99,225.16,10840.0,205.774,205.9386,205.7283,205.8837,10840.0
2021-08-17 15:30:00,225.15,225.51,225.1,225.51,12134.0,205.8746,206.2037,205.8288,206.2037,12134.0
2021-08-17 15:35:00,225.49,225.57,225.38,225.5,16832.0,206.1855,206.2586,206.0849,206.1946,16832.0
2021-08-17 15:40:00,225.49,225.56,225.25,225.45,23042.0,206.1855,206.2495,205.966,206.1489,23042.0
2021-08-17 15:45:00,225.45,225.47,225.18,225.37,22680.0,206.1489,206.1672,205.902,206.0757,22680.0
2021-08-17 15:50:00,225.38,225.74,225.35,225.36,38587.0,206.0849,206.414,206.0574,206.0666,38587.0
2021-08-17 15:55:00,225.41,225.98,225.38,225.86,67585.0,206.1123,206.6335,206.0849,206.5238,67585.0
2021-08-18 09:30:00,224.44,225.18,224.19,225.1,35225.0,205.2253,205.902,204.9967,205.8288,35225.0
2021-08-18 09:35:00,225.1,225.66,225.1,225.41,11220.0,205.8288,206.3409,205.8288,206.1123,11220.0
2021-08-18 09:40:00,225.33,226.35,225.26,226.34,7172.0,206.0391,206.9718,205.9751,206.9627,7172.0
2021-08-18 09:45:00,226.38,226.63,226.31,226.58,14627.0,206.9993,207.2279,206.9353,207.1821,14627.0
2021-08-18 09:50:00,226.58,226.91,226.42,226.88,14579.0,207.1821,207.4839,207.0358,207.4565,14579.0
2021-08-18 09:55:00,226.79,227.11,226.78,227.06,12997.0,207.3742,207.6668,207.365,207.621,12997.0
2021-08-18 10:00:00,227.09,227.77,227.0,227.7,14431.0,207.6485,208.2703,207.5662,208.2063,14431.0
2021-08-18 10:05:00,227.7,227.88,227.58,227.65,13165.0,208.2063,208.3708,208.0965,208.1605,13165.0
2021-08-18 10:10:00,227.59,228.2,227.53,228.05,16499.0,208.1057,208.6634,208.0508,208.5263,16499.0
2021-08-18 10:15:00,228.14,228.28,227.87,228.17,16538.0,208.6086,208.7366,208.3617,208.636,16538.0
2021-08-18 10:20:00,228.19,228.22,227.94,227.94,6672.0,208.6543,208.6817,208.4257,208.4257,6672.0
2021-08-18 10:25:00,227.94,228.1,227.77,227.98,30717.0,208.4257,208.572,208.2703,208.4623,30717.0
2021-08-18 10:30:00,227.96,228.15,227.83,227.98,12207.0,208.444,208.6177,208.3251,208.4623,12207.0
2021-08-18 10:35:00,227.96,228.19,227.82,227.86,10511.0,208.444,208.6543,208.316,208.3526,10511.0
2021-08-18 10:40:00,227.87,227.9,227.48,227.9,23037.0,208.3617,208.3891,208.0051,208.3891,23037.0
2021-08-18 10:45:00,227.87,228.0,227.79,227.9,11456.0,208.3617,208.4806,208.2885,208.3891,11456.0
2021-08-18 10:50:00,227.88,228.25,227.83,227.83,12417.0,208.3708,208.7092,208.3251,208.3251,12417.0
2021-08-18 10:55:00,227.74,227.89,227.62,227.74,10642.0,208.2428,208.38,208.1331,208.2428,10642.0
2021-08-18 11:00:00,227.67,227.67,227.34,227.57,12555.0,208.1788,208.1788,207.8771,208.0874,12555.0
2021-08-18 11:05:00,227.59,227.62,227.42,227.42,7488.0,208.1057,208.1331,207.9502,207.9502,7488.0
2021-08-18 11:10:00,227.44,227.75,227.31,227.68,15881.0,207.9685,208.252,207.8496,208.188,15881.0
2021-08-18 11:15:00,227.68,227.69,227.34,227.58,9117.0,208.188,208.1971,207.8771,208.0965,9117.0
2021-08-18 11:20:00,227.63,227.65,227.42,227.51,6380.0,208.1422,208.1605,207.9502,208.0325,6380.0
2021-08-18 11:25:00,227.54,227.85,227.54,227.85,11801.0,208.0599,208.3434,208.0599,208.3434,11801.0
2021-08-18 11:30:00,227.9,227.9,227.59,227.73,5393.0,208.3891,208.3891,208.1057,208.2337,5393.0
2021-08-18 11:35:00,227.69,228.01,227.68,227.97,7507.0,208.1971,208.4897,208.188,208.4531,7507.0
2021-08-18 11:40:00,227.96,227.99,227.47,227.47,26955.0,208.444,208.4714,207.9959,207.9959,26955.0
2021-08-18 11:45:00,227.48,227.68,227.45,227.45,5591.0,208.0051,208.188,207.9777,207.9777,5591.0
2021-08-18 11:50:00,227.41,227.41,227.22,227.23,9132.0,207.9411,207.9411,207.7673,207.7765,9132.0
2021-08-18 11:55:00,227.17,227.23,226.87,226.98,17158.0,207.7216,207.7765,207.4473,207.5479,17158.0
2021-08-18 12:00:00,226.95,227.0,226.68,226.69,12762.0,207.5205,207.5662,207.2736,207.2827,12762.0
2021-08-18 12:05:00,226.66,226.66,226.4,226.4,14919.0,207.2553,207.2553,207.0175,207.0175,14919.0
2021-08-18 12:10:00,226.36,226.48,226.24,226.28,15334.0,206.981,207.0907,206.8712,206.9078,15334.0
2021-08-18 12:15:00,226.27,226.3,226.0,226.03,25097.0,206.8987,206.9261,206.6518,206.6792,25097.0
2021-08-18 12:20:00,226.04,226.04,225.61,225.69,16268.0,206.6884,206.6884,206.2952,206.3683,16268.0
2021-08-18 12:25:00,225.73,225.84,225.62,225.62,7385.0,206.4049,206.5055,206.3043,206.3043,7385.0
2021-08-18 12:30:00,225.62,225.79,225.6,225.77,4801.0,206.3043,206.4598,206.286,206.4415,4801.0
2021-08-18 12:35:00,225.72,225.74,225.5,225.56,16877.0,206.3958,206.414,206.1946,206.2495,16877.0
2021-08-18 12:40:00,225.56,225.7,225.56,225.68,20982.0,206.2495,206.3775,206.2495,206.3592,20982.0
2021-08-18 12:45:00,225.63,225.64,225.41,225.48,8085.0,206.3135,206.3226,206.1123,206.1763,8085.0
2021-08-18 12:50:00,225.45,225.48,225.39,225.46,6380.0,206.1489,206.1763,206.094,206.158,6380.0
2021-08-18 12:55:00,225.43,225.55,225.42,225.5,6613.0,206.1306,206.2403,206.1214,206.1946,6613.0
2021-08-18 13:00:00,225.52,225.56,225.41,225.49,9649.0,206.2129,206.2495,206.1123,206.1855,9649.0
2021-08-18 13:05:00,225.5,225.58,225.47,225.54,9334.0,206.1946,206.2677,206.1672,206.2312,9334.0
2021-08-18 13:10:00,225.56,225.56,225.44,225.53,7975.0,206.2495,206.2495,206.1397,206.222,7975.0
2021-08-18 13:15:00,225.51,225.6,225.44,225.6,6221.0,206.2037,206.286,206.1397,206.286,6221.0
2021-08-18 13:20:00,225.67,225.78,225.65,225.66,7479.0,206.35,206.4506,206.3318,206.3409,7479.0
2021-08-18 13:25:00,225.67,225.74,225.54,225.74,3730.0,206.35,206.414,206.2312,206.414,3730.0
2021-08-18 13:30:00,225.77,225.83,225.63,225.68,5109.0,206.4415,206.4963,206.3135,206.3592,5109.0
2021-08-18 13:35:00,225.7,225.85,225.7,225.85,3892.0,206.3775,206.5146,206.3775,206.5146,3892.0
2021-08-18 13:40:00,225.87,226.01,225.84,226.01,6306.0,206.5329,206.6609,206.5055,206.6609,6306.0
2021-08-18 13:45:00,226.02,226.18,226.01,226.1,8239.0,206.6701,206.8164,206.6609,206.7432,8239.0
2021-08-18 13:50:00,226.13,226.23,226.11,226.22,4466.0,206.7707,206.8621,206.7524,206.853,4466.0
2021-08-18 13:55:00,226.22,226.29,226.21,226.26,4709.0,206.853,206.917,206.8438,206.8895,4709.0
2021-08-18 14:00:00,226.29,226.8,226.25,226.8,8373.0,206.917,207.3833,206.8804,207.3833,8373.0
2021-08-18 14:05:00,226.8,226.82,226.59,226.68,10189.0,207.3833,207.4016,207.1913,207.2736,10189.0
2021-08-18 14:10:00,226.71,226.8,226.05,226.17,13180.0,207.301,207.3833,206.6975,206.8072,13180.0
2021-08-18 14:15:00,226.17,226.27,225.98,226.14,15840.0,206.8072,206.8987,206.6335,206.7798,15840.0
2021-08-18 14:20:00,226.14,226.35,226.02,226.35,7887.0,206.7798,206.9718,206.6701,206.9718,7887.0
2021-08-18 14:25:00,226.36,226.66,226.31,226.66,14796.0,206.981,207.2553,206.9353,207.2553,14796.0
2021-08-18 14:30:00,226.68,226.96,226.67,226.82,11880.0,207.2736,207.5296,207.2644,207.4016,11880.0
2021-08-18 14:35:00,226.85,226.88,226.72,226.82,9228.0,207.429,207.4565,207.3101,207.4016,9228.0
2021-08-18 14:40:00,226.8,226.81,226.56,226.65,6801.0,207.3833,207.3924,207.1638,207.2461,6801.0
2021-08-18 14:45:00,226.62,226.67,226.45,226.54,8857.0,207.2187,207.2644,207.0633,207.1456,8857.0
2021-08-18 14:50:00,226.52,226.56,226.4,226.44,9972.0,207.1273,207.1638,207.0175,207.0541,9972.0
2021-08-18 14:55:00,226.44,226.63,226.42,226.59,11084.0,207.0541,207.2279,207.0358,207.1913,11084.0
2021-08-18 15:00:00,226.58,226.58,226.28,226.32,10249.0,207.1821,207.1821,206.9078,206.9444,10249.0
2021-08-18 15:05:00,226.3,226.34,226.22,226.3,11250.0,206.9261,206.9627,206.853,206.9261,11250.0
2021-08-18 15:10:00,226.27,226.39,226.19,226.23,14686.0,206.8987,207.0084,206.8255,206.8621,14686.0
2021-08-18 15:15:00,226.21,226.41,226.16,226.41,12756.0,206.8438,207.0267,206.7981,207.0267,12756.0
2021-08-18 15:20:00,226.41,226.41,226.16,226.17,11095.0,207.0267,207.0267,206.7981,206.8072,11095.0
2021-08-18 15:25:00,226.17,226.17,225.82,225.85,16275.0,206.8072,206.8072,206.4872,206.5146,16275.0
2021-08-18 15:30:00,225.83,225.85,225.48,225.54,34291.0,206.4963,206.5146,206.1763,206.2312,34291.0
2021-08-18 15:35:00,225.56,225.58,225.34,225.56,24506.0,206.2495,206.2677,206.0483,206.2495,24506.0
2021-08-18 15:40:00,225.59,225.79,225.51,225.71,25067.0,206.2769,206.4598,206.2037,206.3866,25067.0
2021-08-18 15:45:00,225.72,225.77,225.21,225.22,30027.0,206.3958,206.4415,205.9294,205.9386,30027.0
2021-08-18 15:50:00,225.21,225.44,225.04,225.36,36679.0,205.9294,206.1397,205.774,206.0666,36679.0
2021-08-18 15:55:00,225.32,225.34,224.59,224.79,91819.0,206.03,206.0483,205.3625,205.5454,91819.0
2021-08-19 09:30:00,223.1,223.74,222.58,223.45,53119.0,204.0001,204.5853,203.5246,204.3201,53119.0
2021-08-19 09:35:00,223.44,223.61,222.99,223.4,16203.0,204.311,204.4664,203.8995,204.2744,16203.0
2021-08-19 09:40:00,223.46,223.84,222.97,223.69,14685.0,204.3292,204.6767,203.8812,204.5396,14685.0
2021-08-19 09:45:00,223.73,224.32,223.36,223.82,15935.0,204.5761,205.1156,204.2378,204.6584,15935.0
2021-08-19 09:50:00,223.92,224.69,223.92,224.69,8399.0,204.7499,205.4539,204.7499,205.4539,8399.0
2021-08-19 09:55:00,224.73,224.84,224.5,224.69,10531.0,205.4905,205.5911,205.2802,205.4539,10531.0
2021-08-19 10:00:00,224.71,225.38,224.65,225.22,17968.0,205.4722,206.0849,205.4174,205.9386,17968.0
2021-08-19 10:05:00,225.23,225.23,224.8,224.9,17364.0,205.9477,205.9477,205.5545,205.646,17364.0
2021-08-19 10:10:00,225.01,225.19,224.62,225.15,12252.0,205.7465,205.9111,205.3899,205.8746,12252.0
2021-08-19 10:15:00,225.19,225.51,224.9,225.4,15452.0,205.9111,206.2037,205.646,206.1032,15452.0
2021-08-19 10:20:00,225.3,225.4,225.11,225.22,11794.0,206.0117,206.1032,205.838,205.9386,11794.0
2021-08-19 10:25:00,225.28,225.31,225.04,225.04,11070.0,205.9934,206.0209,205.774,205.774,11070.0
2021-08-19 10:30:00,224.99,225.01,224.5,224.56,14632.0,205.7283,205.7465,205.2802,205.3351,14632.0
2021-08-19 10:35:00,224.51,224.51,223.45,223.47,25345.0,205.2894,205.2894,204.3201,204.3384,25345.0
2021-08-19 10:40:00,223.44,223.51,223.18,223.29,13142.0,204.311,204.375,204.0732,204.1738,13142.0
2021-08-19 10:45:00,223.33,223.38,223.0,223.06,11120.0,204.2104,204.2561,203.9086,203.9635,11120.0
2021-08-19 10:50:00,223.0,223.77,223.0,223.72,8825.0,203.9086,204.6127,203.9086,204.567,8825.0
2021-08-19 10:55:00,223.82,224.22,223.75,224.15,9530.0,204.6584,205.0242,204.5944,204.9602,9530.0
2021-08-19 11:00:00,224.11,224.11,223.74,223.78,10135.0,204.9236,204.9236,204.5853,204.6218,10135.0
2021-08-19 11:05:00,223.82,223.86,223.48,223.48,12311.0,204.6584,204.695,204.3475,204.3475,12311.0
2021-08-19 11:10:00,223.49,223.76,223.42,223.74,17754.0,204.3567,204.6036,204.2927,204.5853,17754.0
2021-08-19 11:15:00,223.78,223.8,223.37,223.7,27661.0,204.6218,204.6401,204.2469,204.5487,27661.0
2021-08-19 11:20:00,223.67,223.74,223.61,223.61,11505.0,204.5213,204.5853,204.4664,204.4664,11505.0
2021-08-19 11:25:00,223.61,223.64,223.18,223.29,12921.0,204.4664,204.4938,204.0732,204.1738,12921.0
2021-08-19 11:30:00,223.3,223.75,223.24,223.53,18954.0,204.1829,204.5944,204.1281,204.3933,18954.0
2021-08-19 11:35:00,223.53,223.58,223.27,223.47,10195.0,204.3933,204.439,204.1555,204.3384,10195.0
2021-08-19 11:40:00,223.48,223.89,223.48,223.81,19150.0,204.3475,204.7224,204.3475,204.6493,19150.0
2021-08-19 11:45:00,223.87,224.34,223.87,224.34,11256.0,204.7041,205.1339,204.7041,205.1339,11256.0
2021-08-19 11:50:00,224.36,224.43,224.25,224.41,11736.0,205.1522,205.2162,205.0516,205.1979,11736.0
2021-08-19 11:55:00,224.41,224.46,224.27,224.27,7991.0,205.1979,205.2436,205.0699,205.0699,7991.0
2021-08-19 12:00:00,224.3,224.33,223.9,223.91,13465.0,205.0973,205.1248,204.7316,204.7407,13465.0
2021-08-19 12:05:00,223.94,224.03,223.66,223.68,17410.0,204.7681,204.8504,204.5121,204.5304,17410.0
2021-08-19 12:10:00,223.69,224.01,223.61,223.73,17809.0,204.5396,204.8322,204.4664,204.5761,17809.0
2021-08-19 12:15:00,223.72,223.74,223.55,223.67,17349.0,204.567,204.5853,204.4115,204.5213,17349.0
2021-08-19 12:20:00,223.69,223.76,223.58,223.64,13419.0,204.5396,204.6036,204.439,204.4938,13419.0
2021-08-19 12:25:00,223.66,223.77,223.61,223.7,10964.0,204.5121,204.6127,204.4664,204.5487,10964.0
2021-08-19 12:30:00,223.76,223.92,223.7,223.87,11585.0,204.6036,204.7499,204.5487,204.7041,11585.0
2021-08-19 12:35:00,223.85,224.0,223.78,223.97,5942.0,204.6859,204.823,204.6218,204.7956,5942.0
2021-08-19 12:40:00,223.99,224.04,223.66,223.68,9144.0,204.8139,204.8596,204.5121,204.5304,9144.0
2021-08-19 12:45:00,223.68,223.74,223.62,223.7,11011.0,204.5304,204.5853,204.4755,204.5487,11011.0
2021-08-19 12:50:00,223.73,223.92,223.67,223.88,8679.0,204.5761,204.7499,204.5213,204.7133,8679.0
2021-08-19 12:55:00,223.87,223.87,223.71,223.84,8699.0,204.7041,204.7041,204.5578,204.6767,8699.0
2021-08-19 13:00:00,223.81,223.86,223.69,223.71,14076.0,204.6493,204.695,204.5396,204.5578,14076.0
2021-08-19 13:05:00,223.7,223.7,223.37,223.46,6993.0,204.5487,204.5487,204.2469,204.3292,6993.0
2021-08-19 13:10:00,223.47,223.77,223.45,223.71,7268.0,204.3384,204.6127,204.3201,204.5578,7268.0
2021-08-19 13:15:00,223.68,223.75,223.49,223.52,8220.0,204.5304,204.5944,204.3567,204.3841,8220.0
2021-08-19 13:20:00,223.53,223.64,223.33,223.37,8379.0,204.3933,204.4938,204.2104,204.2469,8379.0
2021-08-19 13:25:00,223.37,223.37,222.75,222.78,20553.0,204.2469,204.2469,203.68,203.7075,20553.0
2021-08-19 13:30:00,222.81,222.89,222.63,222.8,12849.0,203.7349,203.808,203.5703,203.7257,12849.0
2021-08-19 13:35:00,222.8,223.0,222.71,223.0,6838.0,203.7257,203.9086,203.6435,203.9086,6838.0
2021-08-19 13:40:00,222.95,223.19,222.91,223.03,9501.0,203.8629,204.0824,203.8263,203.9361,9501.0
2021-08-19 13:45:00,223.02,223.06,222.87,223.06,10232.0,203.9269,203.9635,203.7898,203.9635,10232.0
2021-08-19 13:50:00,223.07,223.13,222.94,222.96,9547.0,203.9726,204.0275,203.8538,203.872,9547.0
2021-08-19 13:55:00,222.97,222.99,222.79,222.8,10088.0,203.8812,203.8995,203.7166,203.7257,10088.0
2021-08-19 14:00:00,222.8,223.01,222.67,222.74,11582.0,203.7257,203.9178,203.6069,203.6709,11582.0
2021-08-19 14:05:00,222.7,222.98,222.63,222.96,19581.0,203.6343,203.8903,203.5703,203.872,19581.0
2021-08-19 14:10:00,222.98,223.19,222.93,223.12,14952.0,203.8903,204.0824,203.8446,204.0184,14952.0
2021-08-19 14:15:00,223.13,223.13,222.95,223.11,7045.0,204.0275,204.0275,203.8629,204.0092,7045.0
2021-08-19 14:20:00,223.09,223.18,222.94,223.11,6322.0,203.9909,204.0732,203.8538,204.0092,6322.0
2021-08-19 14:25:00,223.12,223.31,222.83,222.88,38667.0,204.0184,204.1921,203.7532,203.7989,38667.0
2021-08-19 14:30:00,222.86,222.86,222.4,222.82,24780.0,203.7806,203.7806,203.36,203.744,24780.0
2021-08-19 14:35:00,222.81,223.07,222.77,222.94,9485.0,203.7349,203.9726,203.6983,203.8538,9485.0
2021-08-19 14:40:00,222.91,223.01,222.74,222.98,9969.0,203.8263,203.9178,203.6709,203.8903,9969.0
2021-08-19 14:45:00,222.97,223.12,222.83,222.97,12246.0,203.8812,204.0184,203.7532,203.8812,12246.0
2021-08-19 14:50:00,222.95,223.23,222.73,223.17,23080.0,203.8629,204.1189,203.6617,204.0641,23080.0
2021-08-19 14:55:00,223.15,223.22,223.07,223.1,13993.0,204.0458,204.1098,203.9726,204.0001,13993.0
2021-08-19 15:00:00,223.17,223.57,223.15,223.57,7936.0,204.0641,204.4298,204.0458,204.4298,7936.0
2021-08-19 15:05:00,223.56,223.64,223.46,223.59,14625.0,204.4207,204.4938,204.3292,204.4481,14625.0
2021-08-19 15:10:00,223.64,223.77,223.55,223.58,19276.0,204.4938,204.6127,204.4115,204.439,19276.0
2021-08-19 15:15:00,223.61,224.01,223.61,224.0,12452.0,204.4664,204.8322,204.4664,204.823,12452.0
2021-08-19 15:20:00,224.1,224.36,224.03,224.34,13216.0,204.9145,205.1522,204.8504,205.1339,13216.0
2021-08-19 15:25:00,224.32,224.54,224.3,224.51,12039.0,205.1156,205.3168,205.0973,205.2894,12039.0
2021-08-19 15:30:00,224.51,224.62,224.37,224.58,19174.0,205.2894,205.3899,205.1613,205.3534,19174.0
2021-08-19 15:35:00,224.62,224.74,224.38,224.39,15788.0,205.3899,205.4997,205.1705,205.1796,15788.0
2021-08-19 15:40:00,224.38,224.38,223.88,224.12,26071.0,205.1705,205.1705,204.7133,204.9327,26071.0
2021-08-19 15:45:00,224.09,224.09,223.73,223.78,29398.0,204.9053,204.9053,204.5761,204.6218,29398.0
2021-08-19 15:50:00,223.83,223.95,223.59,223.72,53683.0,204.6676,204.7773,204.4481,204.567,53683.0
2021-08-19 15:55:00,223.71,223.91,223.46,223.77,131972.0,204.5578,204.7407,204.3292,204.6127,131972.0
2021-08-20 09:30:00,223.95,224.4,223.5,224.08,49504.0,204.7773,205.1888,204.3658,204.8962,49504.0
2021-08-20 09:35:00,224.22,224.46,223.67,223.67,7741.0,205.0242,205.2436,204.5213,204.5213,7741.0
2021-08-20 09:40:00,223.83,223.92,223.14,223.66,12948.0,204.6676,204.7499,204.0366,204.5121,12948.0
2021-08-20 09:45:00,223.76,224.37,223.76,224.14,17955.0,204.6036,205.1613,204.6036,204.951,17955.0
2021-08-20 09:50:00,224.1,224.19,223.45,223.53,7899.0,204.9145,204.9967,204.3201,204.3933,7899.0
2021-08-20 09:55:00,223.47,224.08,223.47,223.91,6425.0,204.3384,204.8962,204.3384,204.7407,6425.0
2021-08-20 10:00:00,223.77,224.43,223.62,224.35,9589.0,204.6127,205.2162,204.4755,205.143,9589.0
2021-08-20 10:05:00,224.4,224.41,224.06,224.07,13419.0,205.1888,205.1979,204.8779,204.887,13419.0
2021-08-20 10:10:00,224.12,224.14,223.5,223.53,10493.0,204.9327,204.951,204.3658,204.3933,10493.0
2021-08-20 10:15:00,223.5,223.7,223.21,223.66,11859.0,204.3658,204.5487,204.1006,204.5121,11859.0
2021-08-20 10:20:00,223.72,224.06,223.72,223.86,12965.0,204.567,204.8779,204.567,204.695,12965.0
2021-08-20 10:25:00,223.82,223.82,223.64,223.67,5185.0,204.6584,204.6584,204.4938,204.5213,5185.0
2021-08-20 10:30:00,223.73,223.94,223.67,223.83,11409.0,204.5761,204.7681,204.5213,204.6676,11409.0
2021-08-20 10:35:00,223.88,224.05,223.59,223.59,9259.0,204.7133,204.8687,204.4481,204.4481,9259.0
2021-08-20 10:40:00,223.61,223.72,223.49,223.64,16910.0,204.4664,204.567,204.3567,204.4938,16910.0
2021-08-20 10:45:00,223.65,223.81,223.6,223.65,8436.0,204.503,204.6493,204.4573,204.503,8436.0
2021-08-20 10:50:00,223.64,223.69,223.45,223.49,7709.0,204.4938,204.5396,204.3201,204.3567,7709.0
2021-08-20 10:55:00,223.56,223.62,223.31,223.34,9740.0,204.4207,204.4755,204.1921,204.2195,9740.0
2021-08-20 11:00:00,223.31,223.45,223.22,223.31,9907.0,204.1921,204.3201,204.1098,204.1921,9907.0
2021-08-20 11:05:00,223.24,223.66,223.24,223.62,12243.0,204.1281,204.5121,204.1281,204.4755,12243.0
2021-08-20 11:10:00,223.64,223.79,223.64,223.66,12461.0,204.4938,204.631,204.4938,204.5121,12461.0
2021-08-20 11:15:00,223.63,223.83,223.63,223.81,8287.0,204.4847,204.6676,204.4847,204.6493,8287.0
2021-08-20 11:20:00,223.82,223.85,223.74,223.78,9308.0,204.6584,204.6859,204.5853,204.6218,9308.0
2021-08-20 11:25:00,223.76,223.82,223.53,223.55,13019.0,204.6036,204.6584,204.3933,204.4115,13019.0
2021-08-20 11:30:00,223.53,223.67,223.53,223.58,6629.0,204.3933,204.5213,204.3933,204.439,6629.0
2021-08-20 11:35:00,223.58,223.7,223.53,223.58,12415.0,204.439,204.5487,204.3933,204.439,12415.0
2021-08-20 11:40:00,223.62,223.87,223.61,223.83,11021.0,204.4755,204.7041,204.4664,204.6676,11021.0
2021-08-20 11:45:00,223.87,224.0,223.83,223.88,9200.0,204.7041,204.823,204.6676,204.7133,9200.0
2021-08-20 11:50:00,223.91,224.15,223.9,224.07,12770.0,204.7407,204.9602,204.7316,204.887,12770.0
2021-08-20 11:55:00,224.06,224.32,224.0,224.32,7174.0,204.8779,205.1156,204.823,205.1156,7174.0
2021-08-20 12:00:00,224.34,224.48,224.22,224.45,7874.0,205.1339,205.2619,205.0242,205.2345,7874.0
2021-08-20 12:05:00,224.48,224.53,224.29,224.38,14631.0,205.2619,205.3076,205.0882,205.1705,14631.0
2021-08-20 12:10:00,224.41,224.41,224.17,224.22,8898.0,205.1979,205.1979,204.9785,205.0242,8898.0
2021-08-20 12:15:00,224.22,224.26,224.05,224.14,7714.0,205.0242,205.0608,204.8687,204.951,7714.0
2021-08-20 12:20:00,224.15,224.34,224.11,224.32,6545.0,204.9602,205.1339,204.9236,205.1156,6545.0
2021-08-20 12:25:00,224.31,224.57,224.2,224.55,10226.0,205.1065,205.3442,205.0059,205.3259,10226.0
2021-08-20 12:30:00,224.57,224.69,224.46,224.51,6098.0,205.3442,205.4539,205.2436,205.2894,6098.0
2021-08-20 12:35:00,224.53,224.6,224.38,224.41,5899.0,205.3076,205.3716,205.1705,205.1979,5899.0
2021-08-20 12:40:00,224.41,224.64,224.41,224.56,6718.0,205.1979,205.4082,205.1979,205.3351,6718.0
2021-08-20 12:45:00,224.57,224.63,224.54,224.63,4218.0,205.3442,205.3991,205.3168,205.3991,4218.0
2021-08-20 12:50:00,224.61,224.71,224.56,224.71,11041.0,205.3808,205.4722,205.3351,205.4722,11041.0
2021-08-20 12:55:00,224.77,224.77,224.47,224.54,8125.0,205.5271,205.5271,205.2528,205.3168,8125.0
2021-08-20 13:00:00,224.59,224.66,224.5,224.65,6500.0,205.3625,205.4265,205.2802,205.4174,6500.0
2021-08-20 13:05:00,224.71,224.73,224.6,224.64,6719.0,205.4722,205.4905,205.3716,205.4082,6719.0
2021-08-20 13:10:00,224.66,224.7,224.54,224.58,4430.0,205.4265,205.4631,205.3168,205.3534,4430.0
2021-08-20 13:15:00,224.53,224.58,224.5,224.53,5596.0,205.3076,205.3534,205.2802,205.3076,5596.0
2021-08-20 13:20:00,224.56,224.59,224.41,224.41,7443.0,205.3351,205.3625,205.1979,205.1979,7443.0
2021-08-20 13:25:00,224.39,224.39,224.09,224.09,17271.0,205.1796,205.1796,204.9053,204.9053,17271.0
2021-08-20 13:30:00,224.15,224.31,224.04,224.12,8387.0,204.9602,205.1065,204.8596,204.9327,8387.0
2021-08-20 13:35:00,224.11,224.26,224.1,224.21,5009.0,204.9236,205.0608,204.9145,205.015,5009.0
2021-08-20 13:40:00,224.15,224.22,224.05,224.2,6281.0,204.9602,205.0242,204.8687,205.0059,6281.0
2021-08-20 13:45:00,224.22,224.27,224.05,224.11,7931.0,205.0242,205.0699,204.8687,204.9236,7931.0
2021-08-20 13:50:00,224.09,224.17,223.97,224.02,8126.0,204.9053,204.9785,204.7956,204.8413,8126.0
2021-08-20 13:55:00,224.09,224.09,223.96,224.01,6787.0,204.9053,204.9053,204.7864,204.8322,6787.0
2021-08-20 14:00:00,224.06,224.13,223.82,224.12,6809.0,204.8779,204.9419,204.6584,204.9327,6809.0
2021-08-20 14:05:00,224.13,224.3,224.13,224.25,9472.0,204.9419,205.0973,204.9419,205.0516,9472.0
2021-08-20 14:10:00,224.28,224.46,224.27,224.27,7014.0,205.079,205.2436,205.0699,205.0699,7014.0
2021-08-20 14:15:00,224.3,224.3,224.16,224.21,6165.0,205.0973,205.0973,204.9693,205.015,6165.0
2021-08-20 14:20:00,224.16,224.16,223.87,223.95,9223.0,204.9693,204.9693,204.7041,204.7773,9223.0
2021-08-20 14:25:00,223.98,224.02,223.82,223.86,7038.0,204.8047,204.8413,204.6584,204.695,7038.0
2021-08-20 14:30:00,223.87,223.97,223.86,223.94,5403.0,204.7041,204.7956,204.695,204.7681,5403.0
2021-08-20 14:35:00,223.93,223.99,223.53,223.57,15874.0,204.759,204.8139,204.3933,204.4298,15874.0
2021-08-20 14:40:00,223.57,223.69,223.53,223.59,15668.0,204.4298,204.5396,204.3933,204.4481,15668.0
2021-08-20 14:45:00,223.62,223.62,223.37,223.43,10263.0,204.4755,204.4755,204.2469,204.3018,10263.0
2021-08-20 14:50:00,223.4,223.43,223.22,223.23,9567.0,204.2744,204.3018,204.1098,204.1189,9567.0
2021-08-20 14:55:00,223.2,223.22,223.13,223.21,12981.0,204.0915,204.1098,204.0275,204.1006,12981.0
2021-08-20 15:00:00,223.18,223.34,223.16,223.32,12092.0,204.0732,204.2195,204.0549,204.2012,12092.0
2021-08-20 15:05:00,223.33,223.49,223.25,223.46,7541.0,204.2104,204.3567,204.1372,204.3292,7541.0
2021-08-20 15:10:00,223.44,223.65,223.43,223.64,5629.0,204.311,204.503,204.3018,204.4938,5629.0
2021-08-20 15:15:00,223.63,223.75,223.63,223.73,17719.0,204.4847,204.5944,204.4847,204.5761,17719.0
2021-08-20 15:20:00,223.74,223.78,223.52,223.55,9002.0,204.5853,204.6218,204.3841,204.4115,9002.0
2021-08-20 15:25:00,223.54,223.66,223.46,223.66,7281.0,204.4024,204.5121,204.3292,204.5121,7281.0
2021-08-20 15:30:00,223.67,223.81,223.55,223.81,11455.0,204.5213,204.6493,204.4115,204.6493,11455.0
2021-08-20 15:35:00,223.8,223.97,223.79,223.86,22093.0,204.6401,204.7956,204.631,204.695,22093.0
2021-08-20 15:40:00,223.85,224.1,223.79,224.09,25861.0,204.6859,204.9145,204.631,204.9053,25861.0
2021-08-20 15:45:00,224.09,224.34,224.07,224.12,26488.0,204.9053,205.1339,204.887,204.9327,26488.0
2021-08-20 15:50:00,224.14,224.21,223.87,223.87,26892.0,204.951,205.015,204.7041,204.7041,26892.0
2021-08-20 15:55:00,223.85,223.87,223.58,223.7,101373.0,204.6859,204.7041,204.439,204.5487,101373.0
2021-08-23 09:30:00,224.37,225.0,224.0,224.76,33791.0,205.1613,205.7374,204.823,205.5179,33791.0
2021-08-23 09:35:00,224.91,224.92,224.2,224.34,5955.0,205.6551,205.6643,205.0059,205.1339,5955.0
2021-08-23 09:40:00,224.49,224.59,224.07,224.2,5328.0,205.2711,205.3625,204.887,205.0059,5328.0
2021-08-23 09:45:00,224.24,224.25,223.75,224.07,16067.0,205.0425,205.0516,204.5944,204.887,16067.0
2021-08-23 09:50:00,224.05,224.37,223.89,224.3,10665.0,204.8687,205.1613,204.7224,205.0973,10665.0
2021-08-23 09:55:00,224.37,224.59,224.3,224.31,22533.0,205.1613,205.3625,205.0973,205.1065,22533.0
2021-08-23 10:00:00,224.34,224.52,224.2,224.21,54053.0,205.1339,205.2985,205.0059,205.015,54053.0
2021-08-23 10:05:00,224.18,224.51,224.08,224.49,13800.0,204.9876,205.2894,204.8962,205.2711,13800.0
2021-08-23 10:10:00,224.53,224.97,224.51,224.9,20365.0,205.3076,205.71,205.2894,205.646,20365.0
2021-08-23 10:15:00,224.94,225.17,224.91,225.0,8027.0,205.6825,205.8928,205.6551,205.7374,8027.0
2021-08-23 10:20:00,224.98,225.03,224.66,224.89,8696.0,205.7191,205.7648,205.4265,205.6368,8696.0
2021-08-23 10:25:00,224.9,225.38,224.82,225.33,17120.0,205.646,206.0849,205.5728,206.0391,17120.0
2021-08-23 10:30:00,225.38,225.53,225.17,225.4,13177.0,206.0849,206.222,205.8928,206.1032,13177.0
2021-08-23 10:35:00,225.36,225.77,225.3,225.74,14428.0,206.0666,206.4415,206.0117,206.414,14428.0
2021-08-23 10:40:00,225.66,225.8,225.35,225.48,15644.0,206.3409,206.4689,206.0574,206.1763,15644.0
2021-08-23 10:45:00,225.4,225.46,225.13,225.36,18372.0,206.1032,206.158,205.8563,206.0666,18372.0
2021-08-23 10:50:00,225.37,225.4,225.23,225.3,8480.0,206.0757,206.1032,205.9477,206.0117,8480.0
2021-08-23 10:55:00,225.3,225.34,225.14,225.14,13806.0,206.0117,206.0483,205.8654,205.8654,13806.0
2021-08-23 11:00:00,225.06,225.4,225.02,225.33,13650.0,205.7923,206.1032,205.7557,206.0391,13650.0
2021-08-23 11:05:00,225.36,225.89,225.35,225.89,7659.0,206.0666,206.5512,206.0574,206.5512,7659.0
2021-08-23 11:10:00,225.88,226.08,225.88,225.97,9365.0,206.5421,206.7249,206.5421,206.6244,9365.0
2021-08-23 11:15:00,225.98,226.08,225.72,225.83,7315.0,206.6335,206.7249,206.3958,206.4963,7315.0
2021-08-23 11:20:00,225.85,225.86,225.68,225.68,5260.0,206.5146,206.5238,206.3592,206.3592,5260.0
2021-08-23 11:25:00,225.56,225.63,225.43,225.47,7935.0,206.2495,206.3135,206.1306,206.1672,7935.0
2021-08-23 11:30:00,225.49,225.61,225.28,225.29,6724.0,206.1855,206.2952,205.9934,206.0026,6724.0
2021-08-23 11:35:00,225.31,225.48,225.31,225.38,6450.0,206.0209,206.1763,206.0209,206.0849,6450.0
2021-08-23 11:40:00,225.44,225.46,225.33,225.39,6614.0,206.1397,206.158,206.0391,206.094,6614.0
2021-08-23 11:45:00,225.44,225.48,225.34,225.39,5495.0,206.1397,206.1763,206.0483,206.094,5495.0
2021-08-23 11:50:00,225.39,225.43,225.31,225.31,6857.0,206.094,206.1306,206.0209,206.0209,6857.0
2021-08-23 11:55:00,225.29,225.44,225.28,225.4,4367.0,206.0026,206.1397,205.9934,206.1032,4367.0
2021-08-23 12:00:00,225.43,225.46,225.31,225.4,4338.0,206.1306,206.158,206.0209,206.1032,4338.0
2021-08-23 12:05:00,225.38,225.52,225.34,225.43,8821.0,206.0849,206.2129,206.0483,206.1306,8821.0
2021-08-23 12:10:00,225.45,225.47,225.37,225.4,16275.0,206.1489,206.1672,206.0757,206.1032,16275.0
2021-08-23 12:15:00,225.38,225.53,225.36,225.53,7454.0,206.0849,206.222,206.0666,206.222,7454.0
2021-08-23 12:20:00,225.51,225.63,225.42,225.53,13949.0,206.2037,206.3135,206.1214,206.222,13949.0
2021-08-23 12:25:00,225.53,225.53,225.39,225.45,10095.0,206.222,206.222,206.094,206.1489,10095.0
2021-08-23 12:30:00,225.43,225.46,225.3,225.36,9685.0,206.1306,206.158,206.0117,206.0666,9685.0
2021-08-23 12:35:00,225.42,225.43,225.24,225.25,5953.0,206.1214,206.1306,205.9569,205.966,5953.0
2021-08-23 12:40:00,225.27,225.29,225.15,225.18,3262.0,205.9843,206.0026,205.8746,205.902,3262.0
2021-08-23 12:45:00,225.18,225.19,224.97,225.02,5227.0,205.902,205.9111,205.71,205.7557,5227.0
2021-08-23 12:50:00,225.02,225.05,224.97,225.05,3916.0,205.7557,205.7831,205.71,205.7831,3916.0
2021-08-23 12:55:00,225.05,225.09,224.92,225.05,10103.0,205.7831,205.8197,205.6643,205.7831,10103.0
2021-08-23 13:00:00,225.01,225.05,224.9,224.93,9210.0,205.7465,205.7831,205.646,205.6734,9210.0
2021-08-23 13:05:00,224.94,224.97,224.89,224.9,6017.0,205.6825,205.71,205.6368,205.646,6017.0
2021-08-23 13:10:00,224.91,224.91,224.81,224.87,17107.0,205.6551,205.6551,205.5637,205.6185,17107.0
2021-08-23 13:15:00,224.86,224.88,224.64,224.65,9531.0,205.6094,205.6277,205.4082,205.4174,9531.0
2021-08-23 13:20:00,224.64,224.82,224.58,224.82,12837.0,205.4082,205.5728,205.3534,205.5728,12837.0
2021-08-23 13:25:00,224.84,224.84,224.57,224.65,11036.0,205.5911,205.5911,205.3442,205.4174,11036.0
2021-08-23 13:30:00,224.7,224.7,224.4,224.42,12418.0,205.4631,205.4631,205.1888,205.2071,12418.0
2021-08-23 13:35:00,224.4,224.4,224.06,224.22,21604.0,205.1888,205.1888,204.8779,205.0242,21604.0
2021-08-23 13:40:00,224.24,224.3,224.13,224.13,8749.0,205.0425,205.0973,204.9419,204.9419,8749.0
2021-08-23 13:45:00,224.11,224.25,224.05,224.25,11288.0,204.9236,205.0516,204.8687,205.0516,11288.0
2021-08-23 13:50:00,224.24,224.44,224.18,224.41,11878.0,205.0425,205.2253,204.9876,205.1979,11878.0
2021-08-23 13:55:00,224.42,224.51,224.31,224.45,12788.0,205.2071,205.2894,205.1065,205.2345,12788.0
2021-08-23 14:00:00,224.44,224.53,224.37,224.49,8950.0,205.2253,205.3076,205.1613,205.2711,8950.0
2021-08-23 14:05:00,224.5,224.62,224.49,224.61,6091.0,205.2802,205.3899,205.2711,205.3808,6091.0
2021-08-23 14:10:00,224.58,224.6,224.34,224.34,6411.0,205.3534,205.3716,205.1339,205.1339,6411.0
2021-08-23 14:15:00,224.32,224.38,224.21,224.34,6073.0,205.1156,205.1705,205.015,205.1339,6073.0
2021-08-23 14:20:00,224.33,224.34,224.23,224.27,4518.0,205.1248,205.1339,205.0333,205.0699,4518.0
2021-08-23 14:25:00,224.27,224.29,224.14,224.2,5991.0,205.0699,205.0882,204.951,205.0059,5991.0
2021-08-23 14:30:00,224.2,224.37,224.19,224.34,10508.0,205.0059,205.1613,204.9967,205.1339,10508.0
2021-08-23 14:35:00,224.34,224.42,224.29,224.31,5046.0,205.1339,205.2071,205.0882,205.1065,5046.0
2021-08-23 14:40:00,224.3,224.35,224.26,224.29,5017.0,205.0973,205.143,205.0608,205.0882,5017.0
2021-08-23 14:45:00,224.27,224.36,224.27,224.35,5180.0,205.0699,205.1522,205.0699,205.143,5180.0
2021-08-23 14:50:00,224.34,224.5,224.34,224.45,9553.0,205.1339,205.2802,205.1339,205.2345,9553.0
2021-08-23 14:55:00,224.44,224.44,224.3,224.35,6400.0,205.2253,205.2253,205.0973,205.143,6400.0
2021-08-23 15:00:00,224.37,224.42,224.32,224.36,6141.0,205.1613,205.2071,205.1156,205.1522,6141.0
2021-08-23 15:05:00,224.36,224.39,224.27,224.27,7654.0,205.1522,205.1796,205.0699,205.0699,7654.0
2021-08-23 15:10:00,224.22,224.26,224.09,224.09,8099.0,205.0242,205.0608,204.9053,204.9053,8099.0
2021-08-23 15:15:00,224.11,224.29,224.1,224.29,19394.0,204.9236,205.0882,204.9145,205.0882,19394.0
2021-08-23 15:20:00,224.3,224.35,224.22,224.22,10071.0,205.0973,205.143,205.0242,205.0242,10071.0
2021-08-23 15:25:00,224.23,224.29,224.15,224.19,12990.0,205.0333,205.0882,204.9602,204.9967,12990.0
2021-08-23 15:30:00,224.19,224.19,224.03,224.05,26197.0,204.9967,204.9967,204.8504,204.8687,26197.0
2021-08-23 15:35:00,224.04,224.08,223.76,223.78,25155.0,204.8596,204.8962,204.6036,204.6218,25155.0
2021-08-23 15:40:00,223.76,223.96,223.76,223.81,33435.0,204.6036,204.7864,204.6036,204.6493,33435.0
2021-08-23 15:45:00,223.8,223.84,223.69,223.7,38711.0,204.6401,204.6767,204.5396,204.5487,38711.0
2021-08-23 15:50:00,223.72,223.84,223.65,223.7,47857.0,204.567,204.6767,204.503,204.5487,47857.0
2021-08-23 15:55:00,223.68,223.82,223.51,223.78,109905.0,204.5304,204.6584,204.375,204.6218,109905.0
2021-08-24 09:30:00,223.85,224.34,223.59,223.81,46582.0,204.6859,205.1339,204.4481,204.6493,46582.0
2021-08-24 09:35:00,223.94,224.08,223.62,223.62,17107.0,204.7681,204.8962,204.4755,204.4755,17107.0
2021-08-24 09:40:00,223.67,223.79,222.72,222.73,33780.0,204.5213,204.631,203.6526,203.6617,33780.0
2021-08-24 09:45:00,222.72,223.25,222.49,223.02,29894.0,203.6526,204.1372,203.4423,203.9269,29894.0
2021-08-24 09:50:00,223.08,223.17,222.85,222.85,16677.0,203.9818,204.0641,203.7715,203.7715,16677.0
2021-08-24 09:55:00,222.89,223.3,222.86,223.29,11361.0,203.808,204.1829,203.7806,204.1738,11361.0
2021-08-24 10:00:00,223.28,223.53,223.22,223.25,14047.0,204.1647,204.3933,204.1098,204.1372,14047.0
2021-08-24 10:05:00,223.22,223.22,222.59,222.71,15619.0,204.1098,204.1098,203.5337,203.6435,15619.0
2021-08-24 10:10:00,222.72,222.74,222.23,222.55,26481.0,203.6526,203.6709,203.2045,203.4971,26481.0
2021-08-24 10:15:00,222.53,222.75,222.48,222.51,14844.0,203.4789,203.68,203.4331,203.4606,14844.0
2021-08-24 10:20:00,222.54,222.54,221.91,222.04,16076.0,203.488,203.488,202.9119,203.0308,16076.0
2021-08-24 10:25:00,222.04,222.17,221.69,221.94,31150.0,203.0308,203.1497,202.7108,202.9394,31150.0
2021-08-24 10:30:00,221.94,221.96,221.6,221.9,33736.0,202.9394,202.9577,202.6285,202.9028,33736.0
2021-08-24 10:35:00,221.93,221.94,221.63,221.85,34181.0,202.9302,202.9394,202.6559,202.8571,34181.0
2021-08-24 10:40:00,221.88,222.48,221.85,222.45,22903.0,202.8845,203.4331,202.8571,203.4057,22903.0
2021-08-24 10:45:00,222.5,222.69,222.21,222.27,23178.0,203.4514,203.6252,203.1863,203.2411,23178.0
2021-08-24 10:50:00,222.28,222.47,222.18,222.42,23958.0,203.2503,203.424,203.1588,203.3783,23958.0
2021-08-24 10:55:00,222.43,222.8,222.4,222.73,18611.0,203.3874,203.7257,203.36,203.6617,18611.0
2021-08-24 11:00:00,222.71,222.71,222.34,222.38,16786.0,203.6435,203.6435,203.3051,203.3417,16786.0
2021-08-24 11:05:00,222.4,222.4,222.16,222.2,22950.0,203.36,203.36,203.1405,203.1771,22950.0
2021-08-24 11:10:00,222.18,222.35,222.05,222.35,10152.0,203.1588,203.3143,203.04,203.3143,10152.0
2021-08-24 11:15:00,222.37,222.47,222.33,222.4,12246.0,203.3326,203.424,203.296,203.36,12246.0
2021-08-24 11:20:00,222.39,222.5,222.38,222.48,8154.0,203.3508,203.4514,203.3417,203.4331,8154.0
2021-08-24 11:25:00,222.55,222.59,222.4,222.57,13946.0,203.4971,203.5337,203.36,203.5154,13946.0
2021-08-24 11:30:00,222.61,222.7,222.4,222.45,13311.0,203.552,203.6343,203.36,203.4057,13311.0
2021-08-24 11:35:00,222.49,222.56,222.34,222.37,11010.0,203.4423,203.5063,203.3051,203.3326,11010.0
2021-08-24 11:40:00,222.33,222.49,222.24,222.46,20832.0,203.296,203.4423,203.2137,203.4149,20832.0
2021-08-24 11:45:00,222.47,222.54,222.35,222.35,9453.0,203.424,203.488,203.3143,203.3143,9453.0
2021-08-24 11:50:00,222.33,222.33,222.12,222.12,9558.0,203.296,203.296,203.104,203.104,9558.0
2021-08-24 11:55:00,222.1,222.1,221.95,222.03,8125.0,203.0857,203.0857,202.9485,203.0217,8125.0
2021-08-24 12:00:00,222.01,222.01,221.86,221.95,6040.0,203.0034,203.0034,202.8662,202.9485,6040.0
2021-08-24 12:05:00,222.02,222.07,221.84,221.84,11128.0,203.0125,203.0582,202.8479,202.8479,11128.0
2021-08-24 12:10:00,221.88,222.17,221.88,221.97,18894.0,202.8845,203.1497,202.8845,202.9668,18894.0
2021-08-24 12:15:00,221.98,221.98,221.83,221.85,9476.0,202.9759,202.9759,202.8388,202.8571,9476.0
2021-08-24 12:20:00,221.82,221.88,221.79,221.87,8096.0,202.8296,202.8845,202.8022,202.8754,8096.0
2021-08-24 12:25:00,221.88,222.1,221.84,221.89,12426.0,202.8845,203.0857,202.8479,202.8937,12426.0
2021-08-24 12:30:00,221.95,221.95,221.58,221.64,15492.0,202.9485,202.9485,202.6102,202.6651,15492.0
2021-08-24 12:35:00,221.65,221.69,221.52,221.54,8571.0,202.6742,202.7108,202.5553,202.5736,8571.0
2021-08-24 12:40:00,221.53,221.59,221.45,221.46,15291.0,202.5645,202.6193,202.4913,202.5005,15291.0
2021-08-24 12:45:00,221.45,221.58,221.41,221.49,14788.0,202.4913,202.6102,202.4547,202.5279,14788.0
2021-08-24 12:50:00,221.5,221.6,221.47,221.51,10246.0,202.537,202.6285,202.5096,202.5462,10246.0
2021-08-24 12:55:00,221.54,221.55,221.4,221.47,7827.0,202.5736,202.5828,202.4456,202.5096,7827.0
2021-08-24 13:00:00,221.42,221.46,221.32,221.35,12500.0,202.4639,202.5005,202.3725,202.3999,12500.0
2021-08-24 13:05:00,221.34,221.56,221.34,221.4,9754.0,202.3907,202.5919,202.3907,202.4456,9754.0
2021-08-24 13:10:00,221.41,221.44,221.34,221.37,10899.0,202.4547,202.4822,202.3907,202.4182,10899.0
2021-08-24 13:15:00,221.4,221.46,221.39,221.43,6610.0,202.4456,202.5005,202.4365,202.473,6610.0
2021-08-24 13:20:00,221.44,221.6,221.41,221.49,12484.0,202.4822,202.6285,202.4547,202.5279,12484.0
2021-08-24 13:25:00,221.49,221.5,221.33,221.35,9134.0,202.5279,202.537,202.3816,202.3999,9134.0
2021-08-24 13:30:00,221.33,221.57,221.33,221.5,15896.0,202.3816,202.601,202.3816,202.537,15896.0
2021-08-24 13:35:00,221.52,221.52,221.39,221.41,8353.0,202.5553,202.5553,202.4365,202.4547,8353.0
2021-08-24 13:40:00,221.4,221.6,221.38,221.58,10155.0,202.4456,202.6285,202.4273,202.6102,10155.0
2021-08-24 13:45:00,221.59,221.67,221.49,221.63,30007.0,202.6193,202.6925,202.5279,202.6559,30007.0
2021-08-24 13:50:00,221.63,221.63,221.53,221.58,9783.0,202.6559,202.6559,202.5645,202.6102,9783.0
2021-08-24 13:55:00,221.59,221.75,221.59,221.75,6519.0,202.6193,202.7656,202.6193,202.7656,6519.0
2021-08-24 14:00:00,221.76,221.83,221.72,221.82,8335.0,202.7748,202.8388,202.7382,202.8296,8335.0
2021-08-24 14:05:00,221.83,221.84,221.69,221.69,16906.0,202.8388,202.8479,202.7108,202.7108,16906.0
2021-08-24 14:10:00,221.75,221.75,221.61,221.68,9333.0,202.7656,202.7656,202.6376,202.7016,9333.0
2021-08-24 14:15:00,221.68,221.73,221.57,221.68,8890.0,202.7016,202.7474,202.601,202.7016,8890.0
2021-08-24 14:20:00,221.69,221.77,221.58,221.77,10222.0,202.7108,202.7839,202.6102,202.7839,10222.0
2021-08-24 14:25:00,221.76,221.86,221.73,221.75,16147.0,202.7748,202.8662,202.7474,202.7656,16147.0
2021-08-24 14:30:00,221.75,221.81,221.63,221.8,15337.0,202.7656,202.8205,202.6559,202.8114,15337.0
2021-08-24 14:35:00,221.79,221.97,221.76,221.89,10518.0,202.8022,202.9668,202.7748,202.8937,10518.0
2021-08-24 14:40:00,221.91,221.94,221.71,221.73,13469.0,202.9119,202.9394,202.7291,202.7474,13469.0
2021-08-24 14:45:00,221.72,221.81,221.69,221.81,14534.0,202.7382,202.8205,202.7108,202.8205,14534.0
2021-08-24 14:50:00,221.81,221.92,221.81,221.82,11179.0,202.8205,202.9211,202.8205,202.8296,11179.0
2021-08-24 14:55:00,221.82,221.88,221.73,221.75,8012.0,202.8296,202.8845,202.7474,202.7656,8012.0
2021-08-24 15:00:00,221.75,221.76,221.58,221.69,12448.0,202.7656,202.7748,202.6102,202.7108,12448.0
2021-08-24 15:05:00,221.69,221.69,221.62,221.68,9939.0,202.7108,202.7108,202.6468,202.7016,9939.0
2021-08-24 15:10:00,221.7,221.76,221.66,221.68,13930.0,202.7199,202.7748,202.6833,202.7016,13930.0
2021-08-24 15:15:00,221.65,221.68,221.33,221.56,35829.0,202.6742,202.7016,202.3816,202.5919,35829.0
2021-08-24 15:20:00,221.56,221.62,221.37,221.37,20963.0,202.5919,202.6468,202.4182,202.4182,20963.0
2021-08-24 15:25:00,221.36,221.58,221.31,221.56,25489.0,202.409,202.6102,202.3633,202.5919,25489.0
2021-08-24 15:30:00,221.56,221.75,221.5,221.74,32512.0,202.5919,202.7656,202.537,202.7565,32512.0
2021-08-24 15:35:00,221.73,221.91,221.61,221.67,38019.0,202.7474,202.9119,202.6376,202.6925,38019.0
2021-08-24 15:40:00,221.72,221.75,221.53,221.67,38569.0,202.7382,202.7656,202.5645,202.6925,38569.0
2021-08-24 15:45:00,221.67,221.78,221.55,221.72,44455.0,202.6925,202.7931,202.5828,202.7382,44455.0
2021-08-24 15:50:00,221.72,221.72,221.29,221.37,78448.0,202.7382,202.7382,202.345,202.4182,78448.0
2021-08-24 15:55:00,221.36,221.4,221.11,221.26,96453.0,202.409,202.4456,202.1804,202.3176,96453.0
2021-08-25 09:30:00,221.58,221.58,220.6,221.12,33942.0,202.6102,202.6102,201.7141,202.1896,33942.0
2021-08-25 09:35:00,221.1,221.12,220.44,220.66,10676.0,202.1713,202.1896,201.5678,201.769,10676.0
2021-08-25 09:40:00,220.6,221.04,220.6,220.94,8750.0,201.7141,202.1164,201.7141,202.025,8750.0
2021-08-25 09:45:00,220.98,221.17,220.57,220.65,14894.0,202.0616,202.2353,201.6867,201.7598,14894.0
2021-08-25 09:50:00,220.69,221.08,220.65,220.83,16193.0,201.7964,202.153,201.7598,201.9244,16193.0
2021-08-25 09:55:00,220.79,220.97,220.67,220.88,9056.0,201.8878,202.0524,201.7781,201.9701,9056.0
2021-08-25 10:00:00,220.85,221.08,220.81,220.91,12322.0,201.9427,202.153,201.9061,201.9976,12322.0
2021-08-25 10:05:00,220.92,221.45,220.92,221.45,11758.0,202.0067,202.4913,202.0067,202.4913,11758.0
2021-08-25 10:10:00,221.47,221.52,221.27,221.4,9937.0,202.5096,202.5553,202.3267,202.4456,9937.0
2021-08-25 10:15:00,221.4,221.43,220.84,220.86,8479.0,202.4456,202.473,201.9335,201.9518,8479.0
2021-08-25 10:20:00,220.89,221.04,220.75,220.86,19075.0,201.9793,202.1164,201.8513,201.9518,19075.0
2021-08-25 10:25:00,220.84,221.32,220.84,221.27,10370.0,201.9335,202.3725,201.9335,202.3267,10370.0
2021-08-25 10:30:00,221.25,221.48,221.1,221.43,13647.0,202.3084,202.5188,202.1713,202.473,13647.0
2021-08-25 10:35:00,221.46,221.69,221.43,221.64,9435.0,202.5005,202.7108,202.473,202.6651,9435.0
2021-08-25 10:40:00,221.62,221.8,221.43,221.43,17623.0,202.6468,202.8114,202.473,202.473,17623.0
2021-08-25 10:45:00,221.4,221.52,221.2,221.2,12351.0,202.4456,202.5553,202.2627,202.2627,12351.0
2021-08-25 10:50:00,221.14,221.44,221.14,221.37,8672.0,202.2079,202.4822,202.2079,202.4182,8672.0
2021-08-25 10:55:00,221.31,221.35,221.16,221.2,10375.0,202.3633,202.3999,202.2261,202.2627,10375.0
2021-08-25 11:00:00,221.24,221.25,220.88,221.01,9442.0,202.2993,202.3084,201.9701,202.089,9442.0
2021-08-25 11:05:00,221.02,221.15,220.92,221.06,8455.0,202.0981,202.217,202.0067,202.1347,8455.0
2021-08-25 11:10:00,221.09,221.25,221.06,221.22,7643.0,202.1621,202.3084,202.1347,202.281,7643.0
2021-08-25 11:15:00,221.24,221.27,221.02,221.24,9184.0,202.2993,202.3267,202.0981,202.2993,9184.0
2021-08-25 11:20:00,221.25,221.46,221.2,221.44,5751.0,202.3084,202.5005,202.2627,202.4822,5751.0
2021-08-25 11:25:00,221.44,221.52,221.37,221.37,7158.0,202.4822,202.5553,202.4182,202.4182,7158.0
2021-08-25 11:30:00,221.52,221.57,221.43,221.44,3422.0,202.5553,202.601,202.473,202.4822,3422.0
2021-08-25 11:35:00,221.44,221.54,221.38,221.48,7104.0,202.4822,202.5736,202.4273,202.5188,7104.0
2021-08-25 11:40:00,221.61,221.66,221.55,221.62,4114.0,202.6376,202.6833,202.5828,202.6468,4114.0
2021-08-25 11:45:00,221.55,221.65,221.52,221.54,4922.0,202.5828,202.6742,202.5553,202.5736,4922.0
2021-08-25 11:50:00,221.56,221.61,221.5,221.54,6379.0,202.5919,202.6376,202.537,202.5736,6379.0
2021-08-25 11:55:00,221.54,221.59,221.44,221.51,5493.0,202.5736,202.6193,202.4822,202.5462,5493.0
2021-08-25 12:00:00,221.56,221.68,221.47,221.63,6808.0,202.5919,202.7016,202.5096,202.6559,6808.0
2021-08-25 12:05:00,221.6,221.82,221.48,221.8,8220.0,202.6285,202.8296,202.5188,202.8114,8220.0
2021-08-25 12:10:00,221.76,221.79,221.68,221.73,6218.0,202.7748,202.8022,202.7016,202.7474,6218.0
2021-08-25 12:15:00,221.71,221.8,221.68,221.8,9842.0,202.7291,202.8114,202.7016,202.8114,9842.0
2021-08-25 12:20:00,221.73,221.86,221.73,221.83,11050.0,202.7474,202.8662,202.7474,202.8388,11050.0
2021-08-25 12:25:00,221.82,221.88,221.77,221.78,6555.0,202.8296,202.8845,202.7839,202.7931,6555.0
2021-08-25 12:30:00,221.83,221.83,221.66,221.69,5074.0,202.8388,202.8388,202.6833,202.7108,5074.0
2021-08-25 12:35:00,221.72,221.9,221.72,221.89,10570.0,202.7382,202.9028,202.7382,202.8937,10570.0
2021-08-25 12:40:00,221.93,222.03,221.83,221.83,5781.0,202.9302,203.0217,202.8388,202.8388,5781.0
2021-08-25 12:45:00,221.87,221.9,221.8,221.8,5375.0,202.8754,202.9028,202.8114,202.8114,5375.0
2021-08-25 12:50:00,221.79,221.9,221.78,221.85,4758.0,202.8022,202.9028,202.7931,202.8571,4758.0
2021-08-25 12:55:00,221.81,221.84,221.68,221.7,4386.0,202.8205,202.8479,202.7016,202.7199,4386.0
2021-08-25 13:00:00,221.66,221.71,221.56,221.56,6583.0,202.6833,202.7291,202.5919,202.5919,6583.0
2021-08-25 13:05:00,221.58,221.89,221.58,221.89,8062.0,202.6102,202.8937,202.6102,202.8937,8062.0
2021-08-25 13:10:00,221.88,221.89,221.62,221.64,3575.0,202.8845,202.8937,202.6468,202.6651,3575.0
2021-08-25 13:15:00,221.68,221.73,221.63,221.68,4680.0,202.7016,202.7474,202.6559,202.7016,4680.0
2021-08-25 13:20:00,221.71,221.74,221.67,221.67,3199.0,202.7291,202.7565,202.6925,202.6925,3199.0
2021-08-25 13:25:00,221.67,221.71,221.62,221.64,4295.0,202.6925,202.7291,202.6468,202.6651,4295.0
2021-08-25 13:30:00,221.64,221.75,221.63,221.66,4867.0,202.6651,202.7656,202.6559,202.6833,4867.0
2021-08-25 13:35:00,221.67,221.79,221.67,221.78,5630.0,202.6925,202.8022,202.6925,202.7931,5630.0
2021-08-25 13:40:00,221.79,221.79,221.67,221.76,7475.0,202.8022,202.8022,202.6925,202.7748,7475.0
2021-08-25 13:45:00,221.72,221.74,221.54,221.59,4784.0,202.7382,202.7565,202.5736,202.6193,4784.0
2021-08-25 13:50:00,221.57,221.7,221.51,221.69,5722.0,202.601,202.7199,202.5462,202.7108,5722.0
2021-08-25 13:55:00,221.68,221.71,221.59,221.59,5407.0,202.7016,202.7291,202.6193,202.6193,5407.0
2021-08-25 14:00:00,221.58,221.61,221.4,221.43,6664.0,202.6102,202.6376,202.4456,202.473,6664.0
2021-08-25 14:05:00,221.45,221.49,221.37,221.4,4487.0,202.4913,202.5279,202.4182,202.4456,4487.0
2021-08-25 14:10:00,221.4,221.4,221.26,221.37,7353.0,202.4456,202.4456,202.3176,202.4182,7353.0
2021-08-25 14:15:00,221.38,221.61,221.37,221.58,5523.0,202.4273,202.6376,202.4182,202.6102,5523.0
2021-08-25 14:20:00,221.59,221.72,221.56,221.71,6529.0,202.6193,202.7382,202.5919,202.7291,6529.0
2021-08-25 14:25:00,221.74,221.8,221.7,221.75,5821.0,202.7565,202.8114,202.7199,202.7656,5821.0
2021-08-25 14:30:00,221.77,221.78,221.57,221.63,6548.0,202.7839,202.7931,202.601,202.6559,6548.0
2021-08-25 14:35:00,221.61,221.63,221.48,221.51,5242.0,202.6376,202.6559,202.5188,202.5462,5242.0
2021-08-25 14:40:00,221.54,221.56,221.48,221.55,5818.0,202.5736,202.5919,202.5188,202.5828,5818.0
2021-08-25 14:45:00,221.56,221.62,221.45,221.55,15530.0,202.5919,202.6468,202.4913,202.5828,15530.0
2021-08-25 14:50:00,221.54,221.74,221.54,221.63,6855.0,202.5736,202.7565,202.5736,202.6559,6855.0
2021-08-25 14:55:00,221.63,221.63,221.49,221.55,6546.0,202.6559,202.6559,202.5279,202.5828,6546.0
2021-08-25 15:00:00,221.53,221.56,221.43,221.56,6643.0,202.5645,202.5919,202.473,202.5919,6643.0
2021-08-25 15:05:00,221.55,221.72,221.54,221.66,7779.0,202.5828,202.7382,202.5736,202.6833,7779.0
2021-08-25 15:10:00,221.65,221.65,221.47,221.48,6453.0,202.6742,202.6742,202.5096,202.5188,6453.0
2021-08-25 15:15:00,221.49,221.49,221.3,221.38,7428.0,202.5279,202.5279,202.3542,202.4273,7428.0
2021-08-25 15:20:00,221.39,221.39,221.24,221.26,7118.0,202.4365,202.4365,202.2993,202.3176,7118.0
2021-08-25 15:25:00,221.27,221.45,221.25,221.43,14466.0,202.3267,202.4913,202.3084,202.473,14466.0
2021-08-25 15:30:00,221.42,221.44,221.28,221.28,18790.0,202.4639,202.4822,202.3359,202.3359,18790.0
2021-08-25 15:35:00,221.28,221.49,221.27,221.35,20652.0,202.3359,202.5279,202.3267,202.3999,20652.0
2021-08-25 15:40:00,221.36,221.49,221.31,221.46,21697.0,202.409,202.5279,202.3633,202.5005,21697.0
2021-08-25 15:45:00,221.47,221.47,221.26,221.26,22907.0,202.5096,202.5096,202.3176,202.3176,22907.0
2021-08-25 15:50:00,221.27,221.54,221.27,221.49,29602.0,202.3267,202.5736,202.3267,202.5279,29602.0
2021-08-25 15:55:00,221.5,221.52,221.19,221.3,76478.0,202.537,202.5553,202.2536,202.3542,76478.0
2021-08-26 09:30:00,221.32,221.96,221.11,221.94,38010.0,202.3725,202.9577,202.1804,202.9394,38010.0
2021-08-26 09:35:00,221.94,222.18,221.67,221.82,20825.0,202.9394,203.1588,202.6925,202.8296,20825.0
2021-08-26 09:40:00,221.77,221.97,221.48,221.63,11820.0,202.7839,202.9668,202.5188,202.6559,11820.0
2021-08-26 09:45:00,221.51,221.68,221.36,221.56,7880.0,202.5462,202.7016,202.409,202.5919,7880.0
2021-08-26 09:50:00,221.67,221.67,220.86,220.96,12266.0,202.6925,202.6925,201.9518,202.0433,12266.0
2021-08-26 09:55:00,220.9,220.96,220.5,220.5,24696.0,201.9884,202.0433,201.6227,201.6227,24696.0
2021-08-26 10:00:00,220.61,220.74,220.08,220.27,20730.0,201.7232,201.8421,201.2386,201.4123,20730.0
2021-08-26 10:05:00,220.24,220.4,220.18,220.37,20246.0,201.3849,201.5312,201.33,201.5038,20246.0
2021-08-26 10:10:00,220.37,220.88,220.36,220.71,20941.0,201.5038,201.9701,201.4946,201.8147,20941.0
2021-08-26 10:15:00,220.7,220.82,220.5,220.57,10703.0,201.8055,201.9153,201.6227,201.6867,10703.0
2021-08-26 10:20:00,220.57,220.71,220.57,220.71,20855.0,201.6867,201.8147,201.6867,201.8147,20855.0
2021-08-26 10:25:00,220.71,220.71,219.79,220.11,24773.0,201.8147,201.8147,200.9734,201.266,24773.0
2021-08-26 10:30:00,220.21,220.27,219.72,219.82,21507.0,201.3575,201.4123,200.9094,201.0009,21507.0
2021-08-26 10:35:00,219.85,219.96,219.61,219.63,35850.0,201.0283,201.1289,200.8088,200.8271,35850.0
2021-08-26 10:40:00,219.68,220.11,219.54,219.99,16814.0,200.8729,201.266,200.7448,201.1563,16814.0
2021-08-26 10:45:00,220.05,220.5,220.04,220.37,11866.0,201.2112,201.6227,201.202,201.5038,11866.0
2021-08-26 10:50:00,220.42,220.42,220.12,220.19,9582.0,201.5495,201.5495,201.2752,201.3392,9582.0
2021-08-26 10:55:00,220.21,220.45,220.17,220.43,10614.0,201.3575,201.5769,201.3209,201.5586,10614.0
2021-08-26 11:00:00,220.43,220.43,220.15,220.33,12695.0,201.5586,201.5586,201.3026,201.4672,12695.0
2021-08-26 11:05:00,220.31,220.56,220.21,220.56,19207.0,201.4489,201.6775,201.3575,201.6775,19207.0
2021-08-26 11:10:00,220.52,220.8,220.43,220.69,9785.0,201.6409,201.897,201.5586,201.7964,9785.0
2021-08-26 11:15:00,220.72,220.81,220.5,220.52,10792.0,201.8238,201.9061,201.6227,201.6409,10792.0
2021-08-26 11:20:00,220.64,220.77,220.4,220.4,6847.0,201.7507,201.8695,201.5312,201.5312,6847.0
2021-08-26 11:25:00,220.47,220.48,220.3,220.3,8590.0,201.5952,201.6044,201.4398,201.4398,8590.0
2021-08-26 11:30:00,220.32,220.38,220.16,220.37,6687.0,201.4581,201.5129,201.3118,201.5038,6687.0
2021-08-26 11:35:00,220.41,220.48,220.3,220.38,8207.0,201.5404,201.6044,201.4398,201.5129,8207.0
2021-08-26 11:40:00,220.44,220.53,220.29,220.34,7103.0,201.5678,201.6501,201.4306,201.4764,7103.0
2021-08-26 11:45:00,220.33,220.42,220.15,220.15,8537.0,201.4672,201.5495,201.3026,201.3026,8537.0
2021-08-26 11:50:00,220.21,220.27,220.17,220.19,6768.0,201.3575,201.4123,201.3209,201.3392,6768.0
2021-08-26 11:55:00,220.2,220.22,220.1,220.14,9098.0,201.3483,201.3666,201.2569,201.2935,9098.0
2021-08-26 12:00:00,220.16,220.39,220.16,220.39,6377.0,201.3118,201.5221,201.3118,201.5221,6377.0
2021-08-26 12:05:00,220.39,220.43,220.29,220.4,10872.0,201.5221,201.5586,201.4306,201.5312,10872.0
2021-08-26 12:10:00,220.38,220.38,220.26,220.37,6972.0,201.5129,201.5129,201.4032,201.5038,6972.0
2021-08-26 12:15:00,220.42,220.47,220.38,220.38,6098.0,201.5495,201.5952,201.5129,201.5129,6098.0
2021-08-26 12:20:00,220.41,220.44,220.33,220.44,7905.0,201.5404,201.5678,201.4672,201.5678,7905.0
2021-08-26 12:25:00,220.45,220.45,220.24,220.24,11298.0,201.5769,201.5769,201.3849,201.3849,11298.0
2021-08-26 12:30:00,220.2,220.25,220.0,220.09,16510.0,201.3483,201.3941,201.1655,201.2478,16510.0
2021-08-26 12:35:00,220.12,220.15,219.94,220.05,17950.0,201.2752,201.3026,201.1106,201.2112,17950.0
2021-08-26 12:40:00,220.07,220.1,220.0,220.07,9339.0,201.2295,201.2569,201.1655,201.2295,9339.0
2021-08-26 12:45:00,220.07,220.09,219.97,220.04,8054.0,201.2295,201.2478,201.138,201.202,8054.0
2021-08-26 12:50:00,220.06,220.13,219.93,219.97,21082.0,201.2203,201.2843,201.1015,201.138,21082.0
2021-08-26 12:55:00,219.96,220.16,219.95,220.06,8487.0,201.1289,201.3118,201.1197,201.2203,8487.0
2021-08-26 13:00:00,220.06,220.38,219.9,220.36,25947.0,201.2203,201.5129,201.074,201.4946,25947.0
2021-08-26 13:05:00,220.36,220.42,220.31,220.32,10758.0,201.4946,201.5495,201.4489,201.4581,10758.0
2021-08-26 13:10:00,220.34,220.53,220.33,220.51,7710.0,201.4764,201.6501,201.4672,201.6318,7710.0
2021-08-26 13:15:00,220.52,220.52,220.21,220.31,8921.0,201.6409,201.6409,201.3575,201.4489,8921.0
2021-08-26 13:20:00,220.36,220.36,220.15,220.21,17857.0,201.4946,201.4946,201.3026,201.3575,17857.0
2021-08-26 13:25:00,220.21,220.39,220.18,220.33,6689.0,201.3575,201.5221,201.33,201.4672,6689.0
2021-08-26 13:30:00,220.33,220.42,220.28,220.41,7757.0,201.4672,201.5495,201.4215,201.5404,7757.0
2021-08-26 13:35:00,220.41,220.48,220.38,220.48,9102.0,201.5404,201.6044,201.5129,201.6044,9102.0
2021-08-26 13:40:00,220.46,220.58,220.46,220.53,9961.0,201.5861,201.6958,201.5861,201.6501,9961.0
2021-08-26 13:45:00,220.55,220.59,220.46,220.51,12019.0,201.6684,201.7049,201.5861,201.6318,12019.0
2021-08-26 13:50:00,220.57,220.65,220.52,220.62,7506.0,201.6867,201.7598,201.6409,201.7324,7506.0
2021-08-26 13:55:00,220.64,220.86,220.64,220.72,12799.0,201.7507,201.9518,201.7507,201.8238,12799.0
2021-08-26 14:00:00,220.71,220.71,220.52,220.55,8122.0,201.8147,201.8147,201.6409,201.6684,8122.0
2021-08-26 14:05:00,220.57,220.59,220.4,220.47,20262.0,201.6867,201.7049,201.5312,201.5952,20262.0
2021-08-26 14:10:00,220.49,220.61,220.43,220.52,15334.0,201.6135,201.7232,201.5586,201.6409,15334.0
2021-08-26 14:15:00,220.48,220.65,220.48,220.57,12204.0,201.6044,201.7598,201.6044,201.6867,12204.0
2021-08-26 14:20:00,220.58,220.68,220.57,220.61,6668.0,201.6958,201.7872,201.6867,201.7232,6668.0
2021-08-26 14:25:00,220.64,220.75,220.59,220.7,14702.0,201.7507,201.8513,201.7049,201.8055,14702.0
2021-08-26 14:30:00,220.71,220.81,220.69,220.76,12208.0,201.8147,201.9061,201.7964,201.8604,12208.0
2021-08-26 14:35:00,220.77,220.94,220.76,220.94,12155.0,201.8695,202.025,201.8604,202.025,12155.0
2021-08-26 14:40:00,220.95,220.95,220.78,220.78,20844.0,202.0341,202.0341,201.8787,201.8787,20844.0
2021-08-26 14:45:00,220.78,220.87,220.58,220.67,9349.0,201.8787,201.961,201.6958,201.7781,9349.0
2021-08-26 14:50:00,220.68,220.83,220.49,220.76,27202.0,201.7872,201.9244,201.6135,201.8604,27202.0
2021-08-26 14:55:00,220.78,220.78,220.68,220.72,19380.0,201.8787,201.8787,201.7872,201.8238,19380.0
2021-08-26 15:00:00,220.73,220.79,220.66,220.75,11628.0,201.833,201.8878,201.769,201.8513,11628.0
2021-08-26 15:05:00,220.82,220.83,220.66,220.73,10551.0,201.9153,201.9244,201.769,201.833,10551.0
2021-08-26 15:10:00,220.77,220.87,220.68,220.87,7412.0,201.8695,201.961,201.7872,201.961,7412.0
2021-08-26 15:15:00,220.86,221.0,220.78,220.97,12420.0,201.9518,202.0798,201.8787,202.0524,12420.0
2021-08-26 15:20:00,220.97,221.13,220.91,221.12,26496.0,202.0524,202.1987,201.9976,202.1896,26496.0
2021-08-26 15:25:00,221.13,221.13,220.86,220.88,10581.0,202.1987,202.1987,201.9518,201.9701,10581.0
2021-08-26 15:30:00,220.9,220.93,220.69,220.78,22065.0,201.9884,202.0158,201.7964,201.8787,22065.0
2021-08-26 15:35:00,220.78,220.99,220.74,220.84,13918.0,201.8787,202.0707,201.8421,201.9335,13918.0
2021-08-26 15:40:00,220.83,220.94,220.68,220.75,14020.0,201.9244,202.025,201.7872,201.8513,14020.0
2021-08-26 15:45:00,220.75,220.91,220.69,220.9,22136.0,201.8513,201.9976,201.7964,201.9884,22136.0
2021-08-26 15:50:00,220.93,221.31,220.69,220.78,48342.0,202.0158,202.3633,201.7964,201.8787,48342.0
2021-08-26 15:55:00,220.76,221.13,220.62,221.05,215801.0,201.8604,202.1987,201.7324,202.1256,215801.0
2021-08-27 09:30:00,221.32,222.18,221.32,221.71,29760.0,202.3725,203.1588,202.3725,202.7291,29760.0
2021-08-27 09:35:00,221.63,221.95,221.49,221.66,15009.0,202.6559,202.9485,202.5279,202.6833,15009.0
2021-08-27 09:40:00,221.7,221.74,221.37,221.5,9593.0,202.7199,202.7565,202.4182,202.537,9593.0
2021-08-27 09:45:00,221.67,222.0,221.56,221.57,15527.0,202.6925,202.9942,202.5919,202.601,15527.0
2021-08-27 09:50:00,221.49,221.78,221.44,221.59,7511.0,202.5279,202.7931,202.4822,202.6193,7511.0
2021-08-27 09:55:00,221.54,221.65,221.4,221.65,6506.0,202.5736,202.6742,202.4456,202.6742,6506.0
2021-08-27 10:00:00,221.59,222.3,221.35,222.21,23014.0,202.6193,203.2686,202.3999,203.1863,23014.0
2021-08-27 10:05:00,222.25,222.44,222.19,222.33,11437.0,203.2228,203.3966,203.168,203.296,11437.0
2021-08-27 10:10:00,222.33,222.59,222.06,222.06,19061.0,203.296,203.5337,203.0491,203.0491,19061.0
2021-08-27 10:15:00,222.0,222.1,221.83,222.1,7496.0,202.9942,203.0857,202.8388,203.0857,7496.0
2021-08-27 10:20:00,222.11,222.44,222.11,222.28,7540.0,203.0948,203.3966,203.0948,203.2503,7540.0
2021-08-27 10:25:00,222.32,222.44,222.22,222.44,10349.0,203.2868,203.3966,203.1954,203.3966,10349.0
2021-08-27 10:30:00,222.4,222.53,222.27,222.28,9000.0,203.36,203.4789,203.2411,203.2503,9000.0
2021-08-27 10:35:00,222.28,222.28,221.83,221.94,7921.0,203.2503,203.2503,202.8388,202.9394,7921.0
2021-08-27 10:40:00,221.95,221.98,221.56,221.57,8402.0,202.9485,202.9759,202.5919,202.601,8402.0
2021-08-27 10:45:00,221.63,221.92,221.62,221.92,5451.0,202.6559,202.9211,202.6468,202.9211,5451.0
2021-08-27 10:50:00,221.98,222.08,221.91,222.02,7208.0,202.9759,203.0674,202.9119,203.0125,7208.0
2021-08-27 10:55:00,222.04,222.08,221.94,221.99,12461.0,203.0308,203.0674,202.9394,202.9851,12461.0
2021-08-27 11:00:00,221.99,222.11,221.95,222.05,8721.0,202.9851,203.0948,202.9485,203.04,8721.0
2021-08-27 11:05:00,222.03,222.1,221.95,222.0,3834.0,203.0217,203.0857,202.9485,202.9942,3834.0
2021-08-27 11:10:00,222.02,222.02,221.85,221.91,7041.0,203.0125,203.0125,202.8571,202.9119,7041.0
2021-08-27 11:15:00,221.87,221.95,221.75,221.81,8956.0,202.8754,202.9485,202.7656,202.8205,8956.0
2021-08-27 11:20:00,221.81,221.83,221.7,221.8,8380.0,202.8205,202.8388,202.7199,202.8114,8380.0
2021-08-27 11:25:00,221.76,221.86,221.73,221.84,9441.0,202.7748,202.8662,202.7474,202.8479,9441.0
2021-08-27 11:30:00,221.87,221.87,221.65,221.68,6705.0,202.8754,202.8754,202.6742,202.7016,6705.0
2021-08-27 11:35:00,221.68,221.68,221.32,221.48,11844.0,202.7016,202.7016,202.3725,202.5188,11844.0
2021-08-27 11:40:00,221.49,221.79,221.49,221.59,9050.0,202.5279,202.8022,202.5279,202.6193,9050.0
2021-08-27 11:45:00,221.58,221.71,221.52,221.57,12044.0,202.6102,202.7291,202.5553,202.601,12044.0
2021-08-27 11:50:00,221.52,221.55,221.41,221.54,15830.0,202.5553,202.5828,202.4547,202.5736,15830.0
2021-08-27 11:55:00,221.55,221.67,221.45,221.52,7022.0,202.5828,202.6925,202.4913,202.5553,7022.0
2021-08-27 12:00:00,221.51,221.52,221.33,221.38,11299.0,202.5462,202.5553,202.3816,202.4273,11299.0
2021-08-27 12:05:00,221.37,221.56,221.36,221.56,11382.0,202.4182,202.5919,202.409,202.5919,11382.0
2021-08-27 12:10:00,221.56,221.56,221.33,221.37,6833.0,202.5919,202.5919,202.3816,202.4182,6833.0
2021-08-27 12:15:00,221.4,221.41,221.32,221.36,6273.0,202.4456,202.4547,202.3725,202.409,6273.0
2021-08-27 12:20:00,221.36,221.37,221.15,221.33,21247.0,202.409,202.4182,202.217,202.3816,21247.0
2021-08-27 12:25:00,221.29,221.39,221.17,221.39,13925.0,202.345,202.4365,202.2353,202.4365,13925.0
2021-08-27 12:30:00,221.37,221.62,221.34,221.56,33057.0,202.4182,202.6468,202.3907,202.5919,33057.0
2021-08-27 12:35:00,221.56,221.66,221.47,221.66,10218.0,202.5919,202.6833,202.5096,202.6833,10218.0
2021-08-27 12:40:00,221.64,221.67,221.57,221.6,7205.0,202.6651,202.6925,202.601,202.6285,7205.0
2021-08-27 12:45:00,221.58,221.59,221.48,221.55,7583.0,202.6102,202.6193,202.5188,202.5828,7583.0
2021-08-27 12:50:00,221.53,221.65,221.42,221.62,8638.0,202.5645,202.6742,202.4639,202.6468,8638.0
2021-08-27 12:55:00,221.62,221.62,221.5,221.55,10718.0,202.6468,202.6468,202.537,202.5828,10718.0
2021-08-27 13:00:00,221.51,221.56,221.38,221.41,13783.0,202.5462,202.5919,202.4273,202.4547,13783.0
2021-08-27 13:05:00,221.41,221.62,221.36,221.62,14210.0,202.4547,202.6468,202.409,202.6468,14210.0
2021-08-27 13:10:00,221.61,221.67,221.55,221.64,9539.0,202.6376,202.6925,202.5828,202.6651,9539.0
2021-08-27 13:15:00,221.67,221.7,221.62,221.7,8915.0,202.6925,202.7199,202.6468,202.7199,8915.0
2021-08-27 13:20:00,221.73,221.8,221.69,221.77,8550.0,202.7474,202.8114,202.7108,202.7839,8550.0
2021-08-27 13:25:00,221.78,221.84,221.7,221.84,16780.0,202.7931,202.8479,202.7199,202.8479,16780.0
2021-08-27 13:30:00,221.8,221.98,221.74,221.97,9553.0,202.8114,202.9759,202.7565,202.9668,9553.0
2021-08-27 13:35:00,221.98,222.06,221.98,222.02,9851.0,202.9759,203.0491,202.9759,203.0125,9851.0
2021-08-27 13:40:00,221.99,222.08,221.94,221.95,12070.0,202.9851,203.0674,202.9394,202.9485,12070.0
2021-08-27 13:45:00,221.95,221.96,221.75,221.75,5397.0,202.9485,202.9577,202.7656,202.7656,5397.0
2021-08-27 13:50:00,221.75,221.83,221.63,221.82,14540.0,202.7656,202.8388,202.6559,202.8296,14540.0
2021-08-27 13:55:00,221.82,221.88,221.78,221.85,6969.0,202.8296,202.8845,202.7931,202.8571,6969.0
2021-08-27 14:00:00,221.85,221.86,221.75,221.78,11495.0,202.8571,202.8662,202.7656,202.7931,11495.0
2021-08-27 14:05:00,221.8,221.81,221.73,221.79,9109.0,202.8114,202.8205,202.7474,202.8022,9109.0
2021-08-27 14:10:00,221.79,221.91,221.76,221.91,15831.0,202.8022,202.9119,202.7748,202.9119,15831.0
2021-08-27 14:15:00,221.88,221.89,221.71,221.79,11559.0,202.8845,202.8937,202.7291,202.8022,11559.0
2021-08-27 14:20:00,221.83,221.83,221.64,221.65,17407.0,202.8388,202.8388,202.6651,202.6742,17407.0
2021-08-27 14:25:00,221.64,221.72,221.57,221.57,15418.0,202.6651,202.7382,202.601,202.601,15418.0
2021-08-27 14:30:00,221.59,221.61,221.44,221.48,8851.0,202.6193,202.6376,202.4822,202.5188,8851.0
2021-08-27 14:35:00,221.49,221.58,221.47,221.53,8872.0,202.5279,202.6102,202.5096,202.5645,8872.0
2021-08-27 14:40:00,221.51,221.52,221.39,221.39,9933.0,202.5462,202.5553,202.4365,202.4365,9933.0
2021-08-27 14:45:00,221.39,221.42,221.31,221.35,9106.0,202.4365,202.4639,202.3633,202.3999,9106.0
2021-08-27 14:50:00,221.35,221.38,221.21,221.24,8850.0,202.3999,202.4273,202.2719,202.2993,8850.0
2021-08-27 14:55:00,221.24,221.33,221.22,221.24,14774.0,202.2993,202.3816,202.281,202.2993,14774.0
2021-08-27 15:00:00,221.24,221.32,221.17,221.31,14868.0,202.2993,202.3725,202.2353,202.3633,14868.0
2021-08-27 15:05:00,221.3,221.43,221.23,221.4,24347.0,202.3542,202.473,202.2902,202.4456,24347.0
2021-08-27 15:10:00,221.41,221.61,221.41,221.6,12119.0,202.4547,202.6376,202.4547,202.6285,12119.0
2021-08-27 15:15:00,221.56,221.68,221.56,221.61,14177.0,202.5919,202.7016,202.5919,202.6376,14177.0
2021-08-27 15:20:00,221.61,221.65,221.54,221.57,10973.0,202.6376,202.6742,202.5736,202.601,10973.0
2021-08-27 15:25:00,221.56,221.58,221.44,221.47,11970.0,202.5919,202.6102,202.4822,202.5096,11970.0
2021-08-27 15:30:00,221.48,221.66,221.46,221.66,22868.0,202.5188,202.6833,202.5005,202.6833,22868.0
2021-08-27 15:35:00,221.66,221.75,221.62,221.66,17818.0,202.6833,202.7656,202.6468,202.6833,17818.0
2021-08-27 15:40:00,221.67,221.68,221.43,221.53,24346.0,202.6925,202.7016,202.473,202.5645,24346.0
2021-08-27 15:45:00,221.54,221.63,221.34,221.38,25811.0,202.5736,202.6559,202.3907,202.4273,25811.0
2021-08-27 15:50:00,221.38,221.54,221.36,221.4,45160.0,202.4273,202.5736,202.409,202.4456,45160.0
2021-08-27 15:55:00,221.4,221.53,221.29,221.43,71402.0,202.4456,202.5645,202.345,202.473,71402.0
2021-08-30 09:30:00,220.24,220.62,219.49,219.73,35152.0,202.3685,202.7177,201.6793,201.8999,35152.0
2021-08-30 09:35:00,219.73,219.77,219.25,219.77,16954.0,201.8999,201.9366,201.4588,201.9366,16954.0
2021-08-30 09:40:00,219.76,220.01,219.68,219.68,20377.0,201.9274,202.1572,201.8539,201.8539,20377.0
2021-08-30 09:45:00,219.7,220.24,219.68,219.95,16550.0,201.8723,202.3685,201.8539,202.102,16550.0
2021-08-30 09:50:00,219.94,220.09,219.78,220.04,12536.0,202.0928,202.2307,201.9458,202.1847,12536.0
2021-08-30 09:55:00,220.04,220.04,219.87,219.95,9272.0,202.1847,202.1847,202.0285,202.102,9272.0
2021-08-30 10:00:00,219.93,220.36,219.92,220.17,8951.0,202.0836,202.4788,202.0745,202.3042,8951.0
2021-08-30 10:05:00,220.2,220.2,219.78,219.85,16312.0,202.3317,202.3317,201.9458,202.0101,16312.0
2021-08-30 10:10:00,219.86,220.0,219.7,219.81,9749.0,202.0193,202.148,201.8723,201.9734,9749.0
2021-08-30 10:15:00,219.85,219.89,219.58,219.81,15415.0,202.0101,202.0469,201.762,201.9734,15415.0
2021-08-30 10:20:00,219.8,220.08,219.77,219.99,14902.0,201.9642,202.2215,201.9366,202.1388,14902.0
2021-08-30 10:25:00,219.99,220.26,219.98,220.23,18469.0,202.1388,202.3869,202.1296,202.3593,18469.0
2021-08-30 10:30:00,220.21,220.21,219.66,219.67,9936.0,202.3409,202.3409,201.8356,201.8447,9936.0
2021-08-30 10:35:00,219.67,219.72,219.5,219.55,8279.0,201.8447,201.8907,201.6885,201.7345,8279.0
2021-08-30 10:40:00,219.53,219.63,219.37,219.4,18893.0,201.7161,201.808,201.5691,201.5967,18893.0
2021-08-30 10:45:00,219.38,219.73,219.31,219.62,24383.0,201.5783,201.8999,201.514,201.7988,24383.0
2021-08-30 10:50:00,219.6,219.78,219.52,219.64,24698.0,201.7804,201.9458,201.7069,201.8172,24698.0
2021-08-30 10:55:00,219.69,219.83,219.61,219.7,68291.0,201.8631,201.9918,201.7896,201.8723,68291.0
2021-08-30 11:00:00,219.76,219.82,219.64,219.76,35860.0,201.9274,201.9826,201.8172,201.9274,35860.0
2021-08-30 11:05:00,219.8,220.02,219.66,219.79,64837.0,201.9642,202.1663,201.8356,201.955,64837.0
2021-08-30 11:10:00,219.79,220.31,219.77,220.15,39292.0,201.955,202.4328,201.9366,202.2858,39292.0
2021-08-30 11:15:00,220.18,220.23,220.04,220.05,23547.0,202.3134,202.3593,202.1847,202.1939,23547.0
2021-08-30 11:20:00,220.02,220.32,220.02,220.07,119934.0,202.1663,202.442,202.1663,202.2123,119934.0
2021-08-30 11:25:00,220.07,220.21,220.02,220.06,26934.0,202.2123,202.3409,202.1663,202.2031,26934.0
2021-08-30 11:30:00,220.09,220.24,220.02,220.1,65104.0,202.2307,202.3685,202.1663,202.2398,65104.0
2021-08-30 11:35:00,220.13,220.15,219.97,220.08,14297.0,202.2674,202.2858,202.1204,202.2215,14297.0
2021-08-30 11:40:00,220.07,220.21,220.0,220.02,35842.0,202.2123,202.3409,202.148,202.1663,35842.0
2021-08-30 11:45:00,220.0,220.09,219.87,219.9,41225.0,202.148,202.2307,202.0285,202.0561,41225.0
2021-08-30 11:50:00,219.9,220.04,219.86,219.94,23461.0,202.0561,202.1847,202.0193,202.0928,23461.0
2021-08-30 11:55:00,219.95,219.99,219.88,219.93,15928.0,202.102,202.1388,202.0377,202.0836,15928.0
2021-08-30 12:00:00,219.95,220.06,219.87,219.88,28585.0,202.102,202.2031,202.0285,202.0377,28585.0
2021-08-30 12:05:00,219.86,219.97,219.85,219.9,25014.0,202.0193,202.1204,202.0101,202.0561,25014.0
2021-08-30 12:10:00,219.9,219.95,219.66,219.66,21208.0,202.0561,202.102,201.8356,201.8356,21208.0
2021-08-30 12:15:00,219.68,219.68,219.35,219.36,48078.0,201.8539,201.8539,201.5507,201.5599,48078.0
2021-08-30 12:20:00,219.37,219.39,219.23,219.29,21414.0,201.5691,201.5875,201.4404,201.4956,21414.0
2021-08-30 12:25:00,219.31,219.43,219.22,219.35,50463.0,201.514,201.6242,201.4313,201.5507,50463.0
2021-08-30 12:30:00,219.33,219.44,219.26,219.27,19554.0,201.5323,201.6334,201.468,201.4772,19554.0
2021-08-30 12:35:00,219.28,219.37,219.23,219.29,15966.0,201.4864,201.5691,201.4404,201.4956,15966.0
2021-08-30 12:40:00,219.31,219.31,219.09,219.21,15284.0,201.514,201.514,201.3118,201.4221,15284.0
2021-08-30 12:45:00,219.2,219.26,219.03,219.06,15815.0,201.4129,201.468,201.2567,201.2842,15815.0
2021-08-30 12:50:00,219.04,219.11,218.96,219.04,22161.0,201.2659,201.3302,201.1924,201.2659,22161.0
2021-08-30 12:55:00,218.98,219.05,218.89,219.01,13872.0,201.2107,201.2751,201.128,201.2383,13872.0
2021-08-30 13:00:00,219.02,219.12,218.94,219.09,40470.0,201.2475,201.3394,201.174,201.3118,40470.0
2021-08-30 13:05:00,219.09,219.12,218.96,219.03,38451.0,201.3118,201.3394,201.1924,201.2567,38451.0
2021-08-30 13:10:00,219.06,219.17,219.0,219.1,21626.0,201.2842,201.3853,201.2291,201.321,21626.0
2021-08-30 13:15:00,219.13,219.43,219.11,219.26,16113.0,201.3486,201.6242,201.3302,201.468,16113.0
2021-08-30 13:20:00,219.26,219.26,219.0,219.1,13617.0,201.468,201.468,201.2291,201.321,13617.0
2021-08-30 13:25:00,219.09,219.21,219.09,219.21,14397.0,201.3118,201.4221,201.3118,201.4221,14397.0
2021-08-30 13:30:00,219.18,219.22,219.06,219.06,22702.0,201.3945,201.4313,201.2842,201.2842,22702.0
2021-08-30 13:35:00,219.09,219.24,219.07,219.2,19407.0,201.3118,201.4496,201.2934,201.4129,19407.0
2021-08-30 13:40:00,219.18,219.2,219.15,219.17,13216.0,201.3945,201.4129,201.3669,201.3853,13216.0
2021-08-30 13:45:00,219.19,219.24,219.01,219.16,36839.0,201.4037,201.4496,201.2383,201.3761,36839.0
2021-08-30 13:50:00,219.16,219.2,219.08,219.16,17575.0,201.3761,201.4129,201.3026,201.3761,17575.0
2021-08-30 13:55:00,219.16,219.26,219.07,219.15,68799.0,201.3761,201.468,201.2934,201.3669,68799.0
2021-08-30 14:00:00,219.17,219.4,219.05,219.4,15004.0,201.3853,201.5967,201.2751,201.5967,15004.0
2021-08-30 14:05:00,219.41,219.74,219.41,219.62,20072.0,201.6058,201.9091,201.6058,201.7988,20072.0
2021-08-30 14:10:00,219.61,219.7,219.41,219.43,19054.0,201.7896,201.8723,201.6058,201.6242,19054.0
2021-08-30 14:15:00,219.43,219.53,219.36,219.41,32309.0,201.6242,201.7161,201.5599,201.6058,32309.0
2021-08-30 14:20:00,219.46,219.55,219.43,219.45,18887.0,201.6518,201.7345,201.6242,201.6426,18887.0
2021-08-30 14:25:00,219.47,220.01,219.42,219.95,25101.0,201.661,202.1572,201.615,202.102,25101.0
2021-08-30 14:30:00,219.93,219.98,219.72,219.84,17787.0,202.0836,202.1296,201.8907,202.0009,17787.0
2021-08-30 14:35:00,219.84,219.95,219.81,219.86,14010.0,202.0009,202.102,201.9734,202.0193,14010.0
2021-08-30 14:40:00,219.81,219.84,219.6,219.63,11766.0,201.9734,202.0009,201.7804,201.808,11766.0
2021-08-30 14:45:00,219.64,219.71,219.47,219.49,8953.0,201.8172,201.8815,201.661,201.6793,8953.0
2021-08-30 14:50:00,219.41,219.67,219.39,219.65,21180.0,201.6058,201.8447,201.5875,201.8264,21180.0
2021-08-30 14:55:00,219.65,219.67,219.5,219.66,11509.0,201.8264,201.8447,201.6885,201.8356,11509.0
2021-08-30 15:00:00,219.67,219.71,219.6,219.66,12787.0,201.8447,201.8815,201.7804,201.8356,12787.0
2021-08-30 15:05:00,219.63,219.68,219.58,219.59,24017.0,201.808,201.8539,201.762,201.7712,24017.0
2021-08-30 15:10:00,219.6,219.65,219.55,219.57,10372.0,201.7804,201.8264,201.7345,201.7529,10372.0
2021-08-30 15:15:00,219.61,219.61,219.48,219.6,12874.0,201.7896,201.7896,201.6702,201.7804,12874.0
2021-08-30 15:20:00,219.56,219.62,219.49,219.59,15123.0,201.7437,201.7988,201.6793,201.7712,15123.0
2021-08-30 15:25:00,219.6,219.84,219.6,219.65,15097.0,201.7804,202.0009,201.7804,201.8264,15097.0
2021-08-30 15:30:00,219.63,219.7,219.48,219.5,23831.0,201.808,201.8723,201.6702,201.6885,23831.0
2021-08-30 15:35:00,219.5,219.61,219.39,219.55,31781.0,201.6885,201.7896,201.5875,201.7345,31781.0
2021-08-30 15:40:00,219.55,219.56,219.32,219.32,24999.0,201.7345,201.7437,201.5231,201.5231,24999.0
2021-08-30 15:45:00,219.33,219.35,219.17,219.26,38227.0,201.5323,201.5507,201.3853,201.468,38227.0
2021-08-30 15:50:00,219.28,219.36,219.08,219.08,57910.0,201.4864,201.5599,201.3026,201.3026,57910.0
2021-08-30 15:55:00,219.1,219.25,218.74,219.09,189900.0,201.321,201.4588,200.9902,201.3118,189900.0
2021-08-31 09:30:00,219.59,219.85,219.08,219.53,79639.0,201.7712,202.0101,201.3026,201.7161,79639.0
2021-08-31 09:35:00,219.49,219.56,219.1,219.37,20349.0,201.6793,201.7437,201.321,201.5691,20349.0
2021-08-31 09:40:00,219.42,219.61,219.19,219.26,15730.0,201.615,201.7896,201.4037,201.468,15730.0
2021-08-31 09:45:00,219.18,219.25,218.31,218.58,14076.0,201.3945,201.4588,200.5951,200.8432,14076.0
2021-08-31 09:50:00,218.56,218.56,217.93,218.22,25857.0,200.8248,200.8248,200.2459,200.5124,25857.0
2021-08-31 09:55:00,218.24,218.47,218.06,218.27,24348.0,200.5308,200.7421,200.3654,200.5583,24348.0
2021-08-31 10:00:00,218.28,218.48,218.15,218.42,21474.0,200.5675,200.7513,200.4481,200.6962,21474.0
2021-08-31 10:05:00,218.4,219.04,218.26,218.97,14451.0,200.6778,201.2659,200.5492,201.2015,14451.0
2021-08-31 10:10:00,218.95,219.06,218.82,218.98,13966.0,201.1832,201.2842,201.0637,201.2107,13966.0
2021-08-31 10:15:00,219.07,219.22,218.77,218.84,12643.0,201.2934,201.4313,201.0178,201.0821,12643.0
2021-08-31 10:20:00,218.8,218.8,218.34,218.53,13036.0,201.0453,201.0453,200.6227,200.7972,13036.0
2021-08-31 10:25:00,218.53,218.93,218.42,218.91,21261.0,200.7972,201.1648,200.6962,201.1464,21261.0
2021-08-31 10:30:00,218.91,219.19,218.83,218.99,18518.0,201.1464,201.4037,201.0729,201.2199,18518.0
2021-08-31 10:35:00,218.99,219.07,218.76,219.07,19167.0,201.2199,201.2934,201.0086,201.2934,19167.0
2021-08-31 10:40:00,219.13,219.2,218.92,218.95,10691.0,201.3486,201.4129,201.1556,201.1832,10691.0
2021-08-31 10:45:00,218.98,219.3,218.92,219.24,9045.0,201.2107,201.5048,201.1556,201.4496,9045.0
2021-08-31 10:50:00,219.26,219.36,219.2,219.32,11143.0,201.468,201.5599,201.4129,201.5231,11143.0
2021-08-31 10:55:00,219.3,219.39,219.11,219.25,12340.0,201.5048,201.5875,201.3302,201.4588,12340.0
2021-08-31 11:00:00,219.22,219.25,218.89,218.92,8816.0,201.4313,201.4588,201.128,201.1556,8816.0
2021-08-31 11:05:00,218.97,219.21,218.97,219.07,38413.0,201.2015,201.4221,201.2015,201.2934,38413.0
2021-08-31 11:10:00,219.08,219.08,218.86,218.99,12199.0,201.3026,201.3026,201.1005,201.2199,12199.0
2021-08-31 11:15:00,219.03,219.3,219.03,219.27,19525.0,201.2567,201.5048,201.2567,201.4772,19525.0
2021-08-31 11:20:00,219.27,219.28,219.0,219.0,10144.0,201.4772,201.4864,201.2291,201.2291,10144.0
2021-08-31 11:25:00,219.01,219.04,218.9,218.97,8316.0,201.2383,201.2659,201.1372,201.2015,8316.0
2021-08-31 11:30:00,218.99,219.08,218.88,218.97,17585.0,201.2199,201.3026,201.1188,201.2015,17585.0
2021-08-31 11:35:00,218.96,218.96,218.86,218.86,7377.0,201.1924,201.1924,201.1005,201.1005,7377.0
2021-08-31 11:40:00,218.86,218.87,218.78,218.87,6045.0,201.1005,201.1097,201.027,201.1097,6045.0
2021-08-31 11:45:00,218.88,218.96,218.81,218.81,13369.0,201.1188,201.1924,201.0545,201.0545,13369.0
2021-08-31 11:50:00,218.81,218.87,218.54,218.62,10080.0,201.0545,201.1097,200.8064,200.8799,10080.0
2021-08-31 11:55:00,218.58,218.7,218.55,218.59,17138.0,200.8432,200.9535,200.8156,200.8524,17138.0
2021-08-31 12:00:00,218.6,218.64,218.44,218.57,14980.0,200.8616,200.8983,200.7146,200.834,14980.0
2021-08-31 12:05:00,218.59,218.64,218.45,218.47,8906.0,200.8524,200.8983,200.7237,200.7421,8906.0
2021-08-31 12:10:00,218.47,218.56,218.38,218.54,12693.0,200.7421,200.8248,200.6594,200.8064,12693.0
2021-08-31 12:15:00,218.55,218.55,218.44,218.49,13698.0,200.8156,200.8156,200.7146,200.7605,13698.0
2021-08-31 12:20:00,218.45,218.51,218.38,218.46,7099.0,200.7237,200.7789,200.6594,200.7329,7099.0
2021-08-31 12:25:00,218.42,218.56,218.36,218.49,29717.0,200.6962,200.8248,200.641,200.7605,29717.0
2021-08-31 12:30:00,218.49,218.55,218.14,218.19,61204.0,200.7605,200.8156,200.4389,200.4848,61204.0
2021-08-31 12:35:00,218.19,218.27,218.06,218.11,36741.0,200.4848,200.5583,200.3654,200.4113,36741.0
2021-08-31 12:40:00,218.12,218.26,218.11,218.15,10873.0,200.4205,200.5492,200.4113,200.4481,10873.0
2021-08-31 12:45:00,218.16,218.18,218.03,218.11,16001.0,200.4573,200.4756,200.3378,200.4113,16001.0
2021-08-31 12:50:00,218.11,218.32,218.1,218.22,19826.0,200.4113,200.6043,200.4021,200.5124,19826.0
2021-08-31 12:55:00,218.22,218.28,218.09,218.09,9619.0,200.5124,200.5675,200.393,200.393,9619.0
2021-08-31 13:00:00,218.11,218.13,218.0,218.07,6517.0,200.4113,200.4297,200.3103,200.3746,6517.0
2021-08-31 13:05:00,218.07,218.09,217.9,217.9,6684.0,200.3746,200.393,200.2184,200.2184,6684.0
2021-08-31 13:10:00,217.92,217.95,217.84,217.87,11606.0,200.2367,200.2643,200.1632,200.1908,11606.0
2021-08-31 13:15:00,217.87,217.98,217.78,217.81,12082.0,200.1908,200.2919,200.1081,200.1357,12082.0
2021-08-31 13:20:00,217.83,217.9,217.73,217.74,8603.0,200.154,200.2184,200.0622,200.0714,8603.0
2021-08-31 13:25:00,217.74,217.84,217.3,217.72,30818.0,200.0714,200.1632,199.6671,200.053,30818.0
2021-08-31 13:30:00,217.75,217.82,217.01,217.32,62807.0,200.0805,200.1449,199.4006,199.6854,62807.0
2021-08-31 13:35:00,217.36,217.61,217.2,217.21,38775.0,199.7222,199.9519,199.5752,199.5844,38775.0
2021-08-31 13:40:00,217.21,217.34,216.8,216.86,33044.0,199.5844,199.7038,199.2076,199.2628,33044.0
2021-08-31 13:45:00,216.89,217.33,216.82,217.16,14432.0,199.2903,199.6946,199.226,199.5384,14432.0
2021-08-31 13:50:00,217.16,217.34,217.05,217.23,24315.0,199.5384,199.7038,199.4373,199.6027,24315.0
2021-08-31 13:55:00,217.27,217.74,217.23,217.45,33840.0,199.6395,200.0714,199.6027,199.8049,33840.0
2021-08-31 14:00:00,217.49,217.64,217.1,217.11,28421.0,199.8416,199.9795,199.4833,199.4925,28421.0
2021-08-31 14:05:00,217.09,217.09,216.54,216.59,29223.0,199.4741,199.4741,198.9687,199.0147,29223.0
2021-08-31 14:10:00,216.62,216.69,216.34,216.36,20074.0,199.0422,199.1066,198.785,198.8033,20074.0
2021-08-31 14:15:00,216.38,216.46,216.01,216.27,38524.0,198.8217,198.8952,198.4817,198.7206,38524.0
2021-08-31 14:20:00,216.28,216.55,216.19,216.45,43942.0,198.7298,198.9779,198.6471,198.886,43942.0
2021-08-31 14:25:00,216.46,216.61,216.23,216.31,61915.0,198.8952,199.033,198.6839,198.7574,61915.0
2021-08-31 14:30:00,216.31,216.54,216.3,216.44,35559.0,198.7574,198.9687,198.7482,198.8768,35559.0
2021-08-31 14:35:00,216.46,216.49,216.2,216.48,46016.0,198.8952,198.9228,198.6563,198.9136,46016.0
2021-08-31 14:40:00,216.5,216.58,216.19,216.2,46235.0,198.932,199.0055,198.6471,198.6563,46235.0
2021-08-31 14:45:00,216.23,216.23,215.76,215.81,41918.0,198.6839,198.6839,198.252,198.298,41918.0
2021-08-31 14:50:00,215.77,215.97,215.63,215.69,47594.0,198.2612,198.445,198.1326,198.1877,47594.0
2021-08-31 14:55:00,215.67,215.79,215.53,215.79,53007.0,198.1693,198.2796,198.0407,198.2796,53007.0
2021-08-31 15:00:00,215.8,216.06,215.71,216.0,49299.0,198.2888,198.5277,198.2061,198.4725,49299.0
2021-08-31 15:05:00,216.01,216.34,215.94,216.25,81607.0,198.4817,198.785,198.4174,198.7023,81607.0
2021-08-31 15:10:00,216.26,216.48,216.15,216.48,53934.0,198.7114,198.9136,198.6104,198.9136,53934.0
2021-08-31 15:15:00,216.49,216.68,216.45,216.68,48214.0,198.9228,199.0974,198.886,199.0974,48214.0
2021-08-31 15:20:00,216.67,216.71,216.24,216.29,39287.0,199.0882,199.1249,198.6931,198.739,39287.0
2021-08-31 15:25:00,216.29,216.56,216.16,216.41,48926.0,198.739,198.9871,198.6196,198.8493,48926.0
2021-08-31 15:30:00,216.41,216.69,216.34,216.66,54667.0,198.8493,199.1066,198.785,199.079,54667.0
2021-08-31 15:35:00,216.64,216.69,216.38,216.64,52656.0,199.0606,199.1066,198.8217,199.0606,52656.0
2021-08-31 15:40:00,216.65,216.72,216.39,216.72,71796.0,199.0698,199.1341,198.8309,199.1341,71796.0
2021-08-31 15:45:00,216.71,216.89,216.4,216.75,124036.0,199.1249,199.2903,198.8401,199.1617,124036.0
2021-08-31 15:50:00,216.6,216.89,216.53,216.57,101625.0,199.0239,199.2903,198.9595,198.9963,101625.0
2021-08-31 15:55:00,216.56,216.96,216.56,216.82,246324.0,198.9871,199.3546,198.9871,199.226,246324.0
2021-09-01 09:30:00,216.04,216.33,214.8,215.25,96138.0,198.5093,198.7758,197.3699,197.7834,96138.0
2021-09-01 09:35:00,215.22,216.16,215.11,216.02,38209.0,197.7558,198.6196,197.6548,198.4909,38209.0
2021-09-01 09:40:00,216.06,216.32,215.79,216.28,65475.0,198.5277,198.7666,198.2796,198.7298,65475.0
2021-09-01 09:45:00,216.23,217.49,216.23,217.17,121264.0,198.6839,199.8416,198.6839,199.5476,121264.0
2021-09-01 09:50:00,217.12,218.21,217.1,218.03,169608.0,199.5017,200.5032,199.4833,200.3378,169608.0
2021-09-01 09:55:00,218.08,218.13,216.99,217.0,113715.0,200.3838,200.4297,199.3822,199.3914,113715.0
2021-09-01 10:00:00,217.0,217.56,216.6,217.17,66459.0,199.3914,199.906,199.0239,199.5476,66459.0
2021-09-01 10:05:00,217.12,217.24,216.2,216.21,21941.0,199.5017,199.6119,198.6563,198.6655,21941.0
2021-09-01 10:10:00,216.2,216.48,216.06,216.23,25524.0,198.6563,198.9136,198.5277,198.6839,25524.0
2021-09-01 10:15:00,216.23,216.39,216.14,216.23,15080.0,198.6839,198.8309,198.6012,198.6839,15080.0
2021-09-01 10:20:00,216.28,216.67,216.24,216.47,18566.0,198.7298,199.0882,198.6931,198.9044,18566.0
2021-09-01 10:25:00,216.46,216.73,216.38,216.53,17339.0,198.8952,199.1433,198.8217,198.9595,17339.0
2021-09-01 10:30:00,216.61,216.82,216.28,216.28,39840.0,199.033,199.226,198.7298,198.7298,39840.0
2021-09-01 10:35:00,216.31,216.38,216.13,216.33,32723.0,198.7574,198.8217,198.592,198.7758,32723.0
2021-09-01 10:40:00,216.33,216.74,216.33,216.7,26747.0,198.7758,199.1525,198.7758,199.1157,26747.0
2021-09-01 10:45:00,216.65,217.09,216.6,217.08,25679.0,199.0698,199.4741,199.0239,199.4649,25679.0
2021-09-01 10:50:00,217.1,217.55,217.1,217.38,31022.0,199.4833,199.8968,199.4833,199.7406,31022.0
2021-09-01 10:55:00,217.41,217.78,217.41,217.7,39253.0,199.7681,200.1081,199.7681,200.0346,39253.0
2021-09-01 11:00:00,217.74,218.03,217.18,217.3,25001.0,200.0714,200.3378,199.5568,199.6671,25001.0
2021-09-01 11:05:00,217.32,217.54,217.13,217.5,16772.0,199.6854,199.8876,199.5109,199.8508,16772.0
2021-09-01 11:10:00,217.51,217.64,217.45,217.57,16898.0,199.86,199.9795,199.8049,199.9151,16898.0
2021-09-01 11:15:00,217.57,217.66,217.3,217.4,17079.0,199.9151,199.9978,199.6671,199.7589,17079.0
2021-09-01 11:20:00,217.37,217.4,216.95,217.15,12146.0,199.7314,199.7589,199.3455,199.5292,12146.0
2021-09-01 11:25:00,217.12,217.48,217.11,217.43,11804.0,199.5017,199.8325,199.4925,199.7865,11804.0
2021-09-01 11:30:00,217.42,217.75,217.4,217.59,19114.0,199.7773,200.0805,199.7589,199.9335,19114.0
2021-09-01 11:35:00,217.58,217.75,217.58,217.66,16259.0,199.9243,200.0805,199.9243,199.9978,16259.0
2021-09-01 11:40:00,217.65,217.87,217.57,217.71,15656.0,199.9887,200.1908,199.9151,200.0438,15656.0
2021-09-01 11:45:00,217.74,217.79,217.21,217.33,42747.0,200.0714,200.1173,199.5844,199.6946,42747.0
2021-09-01 11:50:00,217.34,217.6,217.33,217.6,10503.0,199.7038,199.9427,199.6946,199.9427,10503.0
2021-09-01 11:55:00,217.6,217.9,217.6,217.68,6980.0,199.9427,200.2184,199.9427,200.0162,6980.0
2021-09-01 12:00:00,217.71,217.88,217.62,217.8,11838.0,200.0438,200.2,199.9611,200.1265,11838.0
2021-09-01 12:05:00,217.76,218.21,217.75,218.14,12931.0,200.0897,200.5032,200.0805,200.4389,12931.0
2021-09-01 12:10:00,218.15,218.17,217.96,218.05,16409.0,200.4481,200.4665,200.2735,200.3562,16409.0
2021-09-01 12:15:00,218.08,218.08,217.86,217.93,22794.0,200.3838,200.3838,200.1816,200.2459,22794.0
2021-09-01 12:20:00,217.92,218.03,217.82,217.99,7884.0,200.2367,200.3378,200.1449,200.3011,7884.0
2021-09-01 12:25:00,217.96,218.09,217.91,217.96,36287.0,200.2735,200.393,200.2276,200.2735,36287.0
2021-09-01 12:30:00,217.94,218.14,217.92,218.14,56819.0,200.2551,200.4389,200.2367,200.4389,56819.0
2021-09-01 12:35:00,218.14,218.24,218.01,218.17,83014.0,200.4389,200.5308,200.3194,200.4665,83014.0
2021-09-01 12:40:00,218.15,218.28,218.07,218.13,22757.0,200.4481,200.5675,200.3746,200.4297,22757.0
2021-09-01 12:45:00,218.14,218.3,218.12,218.3,15173.0,200.4389,200.5859,200.4205,200.5859,15173.0
2021-09-01 12:50:00,218.28,218.56,218.25,218.56,15269.0,200.5675,200.8248,200.54,200.8248,15269.0
2021-09-01 12:55:00,218.53,218.53,218.27,218.3,13287.0,200.7972,200.7972,200.5583,200.5859,13287.0
2021-09-01 13:00:00,218.3,218.3,217.96,218.12,13884.0,200.5859,200.5859,200.2735,200.4205,13884.0
2021-09-01 13:05:00,218.12,218.28,218.11,218.17,14690.0,200.4205,200.5675,200.4113,200.4665,14690.0
2021-09-01 13:10:00,218.19,218.26,218.08,218.2,12729.0,200.4848,200.5492,200.3838,200.494,12729.0
2021-09-01 13:15:00,218.21,218.23,218.0,218.01,17719.0,200.5032,200.5216,200.3103,200.3194,17719.0
2021-09-01 13:20:00,218.01,218.17,218.0,218.03,13319.0,200.3194,200.4665,200.3103,200.3378,13319.0
2021-09-01 13:25:00,218.03,218.04,217.94,217.97,9814.0,200.3378,200.347,200.2551,200.2827,9814.0
2021-09-01 13:30:00,217.99,217.99,217.73,217.75,16992.0,200.3011,200.3011,200.0622,200.0805,16992.0
2021-09-01 13:35:00,217.76,217.78,217.49,217.58,14935.0,200.0897,200.1081,199.8416,199.9243,14935.0
2021-09-01 13:40:00,217.59,217.61,217.41,217.44,14973.0,199.9335,199.9519,199.7681,199.7957,14973.0
2021-09-01 13:45:00,217.46,217.5,217.27,217.31,12928.0,199.8141,199.8508,199.6395,199.6762,12928.0
2021-09-01 13:50:00,217.31,217.41,217.18,217.28,7923.0,199.6762,199.7681,199.5568,199.6487,7923.0
2021-09-01 13:55:00,217.24,217.39,217.21,217.3,13265.0,199.6119,199.7498,199.5844,199.6671,13265.0
2021-09-01 14:00:00,217.32,217.59,217.28,217.5,9413.0,199.6854,199.9335,199.6487,199.8508,9413.0
2021-09-01 14:05:00,217.49,217.52,217.36,217.41,11778.0,199.8416,199.8692,199.7222,199.7681,11778.0
2021-09-01 14:10:00,217.36,217.45,217.25,217.41,13968.0,199.7222,199.8049,199.6211,199.7681,13968.0
2021-09-01 14:15:00,217.39,217.39,217.17,217.18,14710.0,199.7498,199.7498,199.5476,199.5568,14710.0
2021-09-01 14:20:00,217.18,217.25,216.96,217.01,12106.0,199.5568,199.6211,199.3546,199.4006,12106.0
2021-09-01 14:25:00,216.99,217.19,216.98,217.18,13632.0,199.3822,199.566,199.373,199.5568,13632.0
2021-09-01 14:30:00,217.2,217.29,217.13,217.25,16242.0,199.5752,199.6579,199.5109,199.6211,16242.0
2021-09-01 14:35:00,217.29,217.43,217.24,217.3,22955.0,199.6579,199.7865,199.6119,199.6671,22955.0
2021-09-01 14:40:00,217.34,217.4,217.15,217.26,27613.0,199.7038,199.7589,199.5292,199.6303,27613.0
2021-09-01 14:45:00,217.25,217.29,217.14,217.17,20420.0,199.6211,199.6579,199.52,199.5476,20420.0
2021-09-01 14:50:00,217.17,217.27,217.14,217.23,17493.0,199.5476,199.6395,199.52,199.6027,17493.0
2021-09-01 14:55:00,217.25,217.28,217.19,217.2,14296.0,199.6211,199.6487,199.566,199.5752,14296.0
2021-09-01 15:00:00,217.2,217.23,216.75,216.86,33459.0,199.5752,199.6027,199.1617,199.2628,33459.0
2021-09-01 15:05:00,216.87,216.94,216.54,216.74,27291.0,199.2719,199.3363,198.9687,199.1525,27291.0
2021-09-01 15:10:00,216.72,216.83,216.44,216.71,44136.0,199.1341,199.2352,198.8768,199.1249,44136.0
2021-09-01 15:15:00,216.74,216.95,216.7,216.94,35498.0,199.1525,199.3455,199.1157,199.3363,35498.0
2021-09-01 15:20:00,216.95,217.07,216.75,216.83,46057.0,199.3455,199.4557,199.1617,199.2352,46057.0
2021-09-01 15:25:00,216.83,216.97,216.73,216.81,52725.0,199.2352,199.3638,199.1433,199.2168,52725.0
2021-09-01 15:30:00,216.81,216.93,216.75,216.75,48527.0,199.2168,199.3271,199.1617,199.1617,48527.0
2021-09-01 15:35:00,216.73,216.9,216.59,216.7,51105.0,199.1433,199.2995,199.0147,199.1157,51105.0
2021-09-01 15:40:00,216.69,216.76,216.55,216.69,45325.0,199.1066,199.1709,198.9779,199.1066,45325.0
2021-09-01 15:45:00,216.69,216.85,216.63,216.84,51743.0,199.1066,199.2536,199.0514,199.2444,51743.0
2021-09-01 15:50:00,216.85,217.2,216.8,217.08,63924.0,199.2536,199.5752,199.2076,199.4649,63924.0
2021-09-01 15:55:00,217.06,217.12,216.75,216.95,212265.0,199.4465,199.5017,199.1617,199.3455,212265.0
2021-09-02 09:30:00,217.33,218.03,217.26,217.71,43778.0,199.6946,200.3378,199.6303,200.0438,43778.0
2021-09-02 09:35:00,217.78,218.89,217.69,218.64,39603.0,200.1081,201.128,200.0254,200.8983,39603.0
2021-09-02 09:40:00,218.56,219.1,218.56,218.68,33043.0,200.8248,201.321,200.8248,200.9351,33043.0
2021-09-02 09:45:00,218.78,219.1,218.32,218.39,18677.0,201.027,201.321,200.6043,200.6686,18677.0
2021-09-02 09:50:00,218.45,218.55,217.88,217.95,11869.0,200.7237,200.8156,200.2,200.2643,11869.0
2021-09-02 09:55:00,218.03,218.06,217.6,217.97,15252.0,200.3378,200.3654,199.9427,200.2827,15252.0
2021-09-02 10:00:00,217.94,218.0,217.57,217.72,17111.0,200.2551,200.3103,199.9151,200.053,17111.0
2021-09-02 10:05:00,217.72,217.72,217.35,217.59,14778.0,200.053,200.053,199.713,199.9335,14778.0
2021-09-02 10:10:00,217.58,217.61,217.44,217.55,14852.0,199.9243,199.9519,199.7957,199.8968,14852.0
2021-09-02 10:15:00,217.49,217.71,217.48,217.52,12985.0,199.8416,200.0438,199.8325,199.8692,12985.0
2021-09-02 10:20:00,217.49,217.74,217.38,217.73,22040.0,199.8416,200.0714,199.7406,200.0622,22040.0
2021-09-02 10:25:00,217.73,218.03,217.7,217.96,22250.0,200.0622,200.3378,200.0346,200.2735,22250.0
2021-09-02 10:30:00,218.0,218.17,217.93,217.96,27819.0,200.3103,200.4665,200.2459,200.2735,27819.0
2021-09-02 10:35:00,217.94,218.03,217.71,217.89,21659.0,200.2551,200.3378,200.0438,200.2092,21659.0
2021-09-02 10:40:00,217.93,218.06,217.77,218.06,15298.0,200.2459,200.3654,200.0989,200.3654,15298.0
2021-09-02 10:45:00,218.08,218.25,218.02,218.24,21412.0,200.3838,200.54,200.3286,200.5308,21412.0
2021-09-02 10:50:00,218.21,218.5,218.21,218.37,23273.0,200.5032,200.7697,200.5032,200.6502,23273.0
2021-09-02 10:55:00,218.37,218.37,218.01,218.01,21258.0,200.6502,200.6502,200.3194,200.3194,21258.0
2021-09-02 11:00:00,218.0,218.11,217.91,217.99,16370.0,200.3103,200.4113,200.2276,200.3011,16370.0
2021-09-02 11:05:00,218.0,218.03,217.81,217.97,11381.0,200.3103,200.3378,200.1357,200.2827,11381.0
2021-09-02 11:10:00,217.97,218.03,217.8,217.8,13699.0,200.2827,200.3378,200.1265,200.1265,13699.0
2021-09-02 11:15:00,217.8,217.89,217.69,217.75,16381.0,200.1265,200.2092,200.0254,200.0805,16381.0
2021-09-02 11:20:00,217.76,218.01,217.74,218.01,13803.0,200.0897,200.3194,200.0714,200.3194,13803.0
2021-09-02 11:25:00,217.98,218.01,217.88,217.96,10374.0,200.2919,200.3194,200.2,200.2735,10374.0
2021-09-02 11:30:00,217.95,218.01,217.87,217.9,11036.0,200.2643,200.3194,200.1908,200.2184,11036.0
2021-09-02 11:35:00,217.91,218.02,217.91,217.98,9584.0,200.2276,200.3286,200.2276,200.2919,9584.0
2021-09-02 11:40:00,218.0,218.0,217.67,217.67,8647.0,200.3103,200.3103,200.007,200.007,8647.0
2021-09-02 11:45:00,217.7,218.01,217.7,217.9,23804.0,200.0346,200.3194,200.0346,200.2184,23804.0
2021-09-02 11:50:00,217.89,217.98,217.83,217.92,7516.0,200.2092,200.2919,200.154,200.2367,7516.0
2021-09-02 11:55:00,217.93,217.96,217.67,217.67,18133.0,200.2459,200.2735,200.007,200.007,18133.0
2021-09-02 12:00:00,217.64,217.72,217.55,217.63,12111.0,199.9795,200.053,199.8968,199.9703,12111.0
2021-09-02 12:05:00,217.61,217.63,217.45,217.48,15626.0,199.9519,199.9703,199.8049,199.8325,15626.0
2021-09-02 12:10:00,217.51,217.53,217.37,217.46,18536.0,199.86,199.8784,199.7314,199.8141,18536.0
2021-09-02 12:15:00,217.43,217.59,217.42,217.5,17290.0,199.7865,199.9335,199.7773,199.8508,17290.0
2021-09-02 12:20:00,217.5,217.57,217.46,217.46,20543.0,199.8508,199.9151,199.8141,199.8141,20543.0
2021-09-02 12:25:00,217.49,217.68,217.49,217.56,23589.0,199.8416,200.0162,199.8416,199.906,23589.0
2021-09-02 12:30:00,217.58,217.98,217.58,217.95,25512.0,199.9243,200.2919,199.9243,200.2643,25512.0
2021-09-02 12:35:00,217.97,218.19,217.95,218.19,14700.0,200.2827,200.4848,200.2643,200.4848,14700.0
2021-09-02 12:40:00,218.19,218.19,217.98,218.17,17717.0,200.4848,200.4848,200.2919,200.4665,17717.0
2021-09-02 12:45:00,218.16,218.45,218.16,218.45,40344.0,200.4573,200.7237,200.4573,200.7237,40344.0
2021-09-02 12:50:00,218.5,218.64,218.45,218.5,16037.0,200.7697,200.8983,200.7237,200.7697,16037.0
2021-09-02 12:55:00,218.51,218.53,218.38,218.4,16140.0,200.7789,200.7972,200.6594,200.6778,16140.0
2021-09-02 13:00:00,218.42,218.47,218.15,218.19,12838.0,200.6962,200.7421,200.4481,200.4848,12838.0
2021-09-02 13:05:00,218.22,218.23,218.09,218.17,10861.0,200.5124,200.5216,200.393,200.4665,10861.0
2021-09-02 13:10:00,218.17,218.17,218.03,218.14,21351.0,200.4665,200.4665,200.3378,200.4389,21351.0
2021-09-02 13:15:00,218.14,218.16,217.97,218.0,33091.0,200.4389,200.4573,200.2827,200.3103,33091.0
2021-09-02 13:20:00,218.01,218.01,217.91,217.95,8241.0,200.3194,200.3194,200.2276,200.2643,8241.0
2021-09-02 13:25:00,217.92,217.97,217.87,217.91,7743.0,200.2367,200.2827,200.1908,200.2276,7743.0
2021-09-02 13:30:00,217.93,217.96,217.84,217.9,11516.0,200.2459,200.2735,200.1632,200.2184,11516.0
2021-09-02 13:35:00,217.91,218.02,217.9,218.01,12874.0,200.2276,200.3286,200.2184,200.3194,12874.0
2021-09-02 13:40:00,218.0,218.07,217.98,218.01,17939.0,200.3103,200.3746,200.2919,200.3194,17939.0
2021-09-02 13:45:00,217.99,217.99,217.85,217.85,12412.0,200.3011,200.3011,200.1724,200.1724,12412.0
2021-09-02 13:50:00,217.85,217.93,217.79,217.86,17634.0,200.1724,200.2459,200.1173,200.1816,17634.0
2021-09-02 13:55:00,217.88,218.03,217.84,217.94,17544.0,200.2,200.3378,200.1632,200.2551,17544.0
2021-09-02 14:00:00,217.96,218.01,217.86,217.89,13156.0,200.2735,200.3194,200.1816,200.2092,13156.0
2021-09-02 14:05:00,217.89,217.96,217.78,217.95,11967.0,200.2092,200.2735,200.1081,200.2643,11967.0
2021-09-02 14:10:00,217.92,217.92,217.79,217.79,12057.0,200.2367,200.2367,200.1173,200.1173,12057.0
2021-09-02 14:15:00,217.81,217.81,217.69,217.77,12569.0,200.1357,200.1357,200.0254,200.0989,12569.0
2021-09-02 14:20:00,217.76,217.94,217.66,217.73,27941.0,200.0897,200.2551,199.9978,200.0622,27941.0
2021-09-02 14:25:00,217.74,217.88,217.66,217.69,30124.0,200.0714,200.2,199.9978,200.0254,30124.0
2021-09-02 14:30:00,217.65,217.83,217.63,217.69,19094.0,199.9887,200.154,199.9703,200.0254,19094.0
2021-09-02 14:35:00,217.7,217.7,217.56,217.59,11216.0,200.0346,200.0346,199.906,199.9335,11216.0
2021-09-02 14:40:00,217.6,217.68,217.56,217.61,11484.0,199.9427,200.0162,199.906,199.9519,11484.0
2021-09-02 14:45:00,217.65,217.75,217.64,217.72,13478.0,199.9887,200.0805,199.9795,200.053,13478.0
2021-09-02 14:50:00,217.73,217.75,217.59,217.59,13995.0,200.0622,200.0805,199.9335,199.9335,13995.0
2021-09-02 14:55:00,217.59,217.61,217.5,217.6,24193.0,199.9335,199.9519,199.8508,199.9427,24193.0
2021-09-02 15:00:00,217.61,217.65,217.41,217.41,23109.0,199.9519,199.9887,199.7681,199.7681,23109.0
2021-09-02 15:05:00,217.42,217.45,217.17,217.17,14640.0,199.7773,199.8049,199.5476,199.5476,14640.0
2021-09-02 15:10:00,217.21,217.22,216.96,217.0,33973.0,199.5844,199.5935,199.3546,199.3914,33973.0
2021-09-02 15:15:00,216.99,217.1,216.93,216.97,25582.0,199.3822,199.4833,199.3271,199.3638,25582.0
2021-09-02 15:20:00,216.95,217.06,216.87,217.06,21164.0,199.3455,199.4465,199.2719,199.4465,21164.0
2021-09-02 15:25:00,217.07,217.26,217.03,217.22,22704.0,199.4557,199.6303,199.419,199.5935,22704.0
2021-09-02 15:30:00,217.25,217.31,217.04,217.22,27257.0,199.6211,199.6762,199.4282,199.5935,27257.0
2021-09-02 15:35:00,217.21,217.24,217.07,217.07,24561.0,199.5844,199.6119,199.4557,199.4557,24561.0
2021-09-02 15:40:00,217.06,217.1,216.91,216.93,25438.0,199.4465,199.4833,199.3087,199.3271,25438.0
2021-09-02 15:45:00,216.93,217.05,216.85,216.94,31946.0,199.3271,199.4373,199.2536,199.3363,31946.0
2021-09-02 15:50:00,216.96,217.34,216.96,217.25,58514.0,199.3546,199.7038,199.3546,199.6211,58514.0
2021-09-02 15:55:00,217.23,217.57,217.21,217.53,147161.0,199.6027,199.9151,199.5844,199.8784,147161.0
2021-09-03 09:30:00,217.0,217.24,216.58,216.96,40240.0,199.3914,199.6119,199.0055,199.3546,40240.0
2021-09-03 09:35:00,217.0,217.14,216.85,216.96,20945.0,199.3914,199.52,199.2536,199.3546,20945.0
2021-09-03 09:40:00,216.88,217.35,216.85,216.88,19294.0,199.2811,199.713,199.2536,199.2811,19294.0
2021-09-03 09:45:00,216.85,216.89,216.12,216.13,19433.0,199.2536,199.2903,198.5828,198.592,19433.0
2021-09-03 09:50:00,216.09,216.13,215.28,215.5,38071.0,198.5552,198.592,197.811,198.0131,38071.0
2021-09-03 09:55:00,215.48,215.49,214.69,215.03,53330.0,197.9947,198.0039,197.2688,197.5813,53330.0
2021-09-03 10:00:00,215.0,215.2,214.86,214.99,64026.0,197.5537,197.7375,197.4251,197.5445,64026.0
2021-09-03 10:05:00,215.0,215.42,214.95,215.1,43612.0,197.5537,197.9396,197.5077,197.6456,43612.0
2021-09-03 10:10:00,215.14,215.8,214.88,215.7,25332.0,197.6823,198.2888,197.4434,198.1969,25332.0
2021-09-03 10:15:00,215.66,215.96,215.52,215.58,21386.0,198.1601,198.4358,198.0315,198.0866,21386.0
2021-09-03 10:20:00,215.56,215.74,215.45,215.51,17566.0,198.0683,198.2336,197.9672,198.0223,17566.0
2021-09-03 10:25:00,215.52,215.91,215.49,215.73,22268.0,198.0315,198.3898,198.0039,198.2245,22268.0
2021-09-03 10:30:00,215.73,215.78,215.37,215.49,16021.0,198.2245,198.2704,197.8937,198.0039,16021.0
2021-09-03 10:35:00,215.5,215.8,215.44,215.59,15835.0,198.0131,198.2888,197.958,198.0958,15835.0
2021-09-03 10:40:00,215.55,215.59,215.27,215.4,10557.0,198.0591,198.0958,197.8018,197.9212,10557.0
2021-09-03 10:45:00,215.34,215.38,215.11,215.25,11721.0,197.8661,197.9029,197.6548,197.7834,11721.0
2021-09-03 10:50:00,215.24,215.31,214.99,215.06,26266.0,197.7742,197.8385,197.5445,197.6088,26266.0
2021-09-03 10:55:00,215.03,215.04,214.66,214.85,50146.0,197.5813,197.5904,197.2413,197.4159,50146.0
2021-09-03 11:00:00,214.85,215.5,214.83,215.49,15412.0,197.4159,198.0131,197.3975,198.0039,15412.0
2021-09-03 11:05:00,215.48,215.69,215.48,215.54,17375.0,197.9947,198.1877,197.9947,198.0499,17375.0
2021-09-03 11:10:00,215.54,215.81,215.5,215.75,18227.0,198.0499,198.298,198.0131,198.2428,18227.0
2021-09-03 11:15:00,215.74,215.79,215.08,215.15,52485.0,198.2336,198.2796,197.6272,197.6915,52485.0
2021-09-03 11:20:00,215.12,215.38,214.99,215.36,37567.0,197.664,197.9029,197.5445,197.8845,37567.0
2021-09-03 11:25:00,215.35,215.63,215.34,215.55,18977.0,197.8753,198.1326,197.8661,198.0591,18977.0
2021-09-03 11:30:00,215.55,215.57,215.14,215.32,18734.0,198.0591,198.0774,197.6823,197.8477,18734.0
2021-09-03 11:35:00,215.31,215.68,215.31,215.53,12015.0,197.8385,198.1785,197.8385,198.0407,12015.0
2021-09-03 11:40:00,215.53,215.63,215.5,215.56,18874.0,198.0407,198.1326,198.0131,198.0683,18874.0
2021-09-03 11:45:00,215.57,215.66,215.45,215.58,10393.0,198.0774,198.1601,197.9672,198.0866,10393.0
2021-09-03 11:50:00,215.61,215.61,215.21,215.25,11228.0,198.1142,198.1142,197.7467,197.7834,11228.0
2021-09-03 11:55:00,215.26,215.43,215.26,215.39,19109.0,197.7926,197.9488,197.7926,197.912,19109.0
2021-09-03 12:00:00,215.39,215.45,215.28,215.31,33932.0,197.912,197.9672,197.811,197.8385,33932.0
2021-09-03 12:05:00,215.34,215.49,215.26,215.42,22466.0,197.8661,198.0039,197.7926,197.9396,22466.0
2021-09-03 12:10:00,215.41,215.63,215.4,215.59,34111.0,197.9304,198.1326,197.9212,198.0958,34111.0
2021-09-03 12:15:00,215.57,215.58,215.32,215.34,27739.0,198.0774,198.0866,197.8477,197.8661,27739.0
2021-09-03 12:20:00,215.33,215.45,215.19,215.38,47149.0,197.8569,197.9672,197.7283,197.9029,47149.0
2021-09-03 12:25:00,215.39,215.74,215.38,215.66,184668.0,197.912,198.2336,197.9029,198.1601,184668.0
2021-09-03 12:30:00,215.64,215.64,215.23,215.3,35127.0,198.1418,198.1418,197.765,197.8293,35127.0
2021-09-03 12:35:00,215.3,215.3,214.99,215.01,24388.0,197.8293,197.8293,197.5445,197.5629,24388.0
2021-09-03 12:40:00,215.02,215.24,214.91,214.91,18704.0,197.5721,197.7742,197.471,197.471,18704.0
2021-09-03 12:45:00,214.9,215.21,214.9,215.16,16610.0,197.4618,197.7467,197.4618,197.7007,16610.0
2021-09-03 12:50:00,215.17,215.18,214.99,215.08,23025.0,197.7099,197.7191,197.5445,197.6272,23025.0
2021-09-03 12:55:00,215.1,215.37,215.07,215.23,31625.0,197.6456,197.8937,197.618,197.765,31625.0
2021-09-03 13:00:00,215.23,215.29,215.16,215.19,36140.0,197.765,197.8202,197.7007,197.7283,36140.0
2021-09-03 13:05:00,215.19,215.35,215.19,215.33,9459.0,197.7283,197.8753,197.7283,197.8569,9459.0
2021-09-03 13:10:00,215.36,215.6,215.35,215.55,10372.0,197.8845,198.105,197.8753,198.0591,10372.0
2021-09-03 13:15:00,215.57,215.65,215.52,215.64,7995.0,198.0774,198.1509,198.0315,198.1418,7995.0
2021-09-03 13:20:00,215.64,215.75,215.54,215.59,11950.0,198.1418,198.2428,198.0499,198.0958,11950.0
2021-09-03 13:25:00,215.64,215.76,215.64,215.66,12096.0,198.1418,198.252,198.1418,198.1601,12096.0
2021-09-03 13:30:00,215.67,215.86,215.65,215.73,24178.0,198.1693,198.3439,198.1509,198.2245,24178.0
2021-09-03 13:35:00,215.75,215.83,215.61,215.72,47728.0,198.2428,198.3163,198.1142,198.2153,47728.0
2021-09-03 13:40:00,215.71,215.91,215.58,215.75,46457.0,198.2061,198.3898,198.0866,198.2428,46457.0
2021-09-03 13:45:00,215.72,215.78,215.62,215.62,31770.0,198.2153,198.2704,198.1234,198.1234,31770.0
2021-09-03 13:50:00,215.61,215.63,215.45,215.55,33363.0,198.1142,198.1326,197.9672,198.0591,33363.0
2021-09-03 13:55:00,215.54,215.59,215.37,215.41,26734.0,198.0499,198.0958,197.8937,197.9304,26734.0
2021-09-03 14:00:00,215.45,215.67,215.35,215.55,82433.0,197.9672,198.1693,197.8753,198.0591,82433.0
2021-09-03 14:05:00,215.53,215.62,215.46,215.51,21323.0,198.0407,198.1234,197.9764,198.0223,21323.0
2021-09-03 14:10:00,215.49,215.57,215.45,215.51,7864.0,198.0039,198.0774,197.9672,198.0223,7864.0
2021-09-03 14:15:00,215.52,215.58,215.48,215.56,15931.0,198.0315,198.0866,197.9947,198.0683,15931.0
2021-09-03 14:20:00,215.57,215.61,215.39,215.53,36853.0,198.0774,198.1142,197.912,198.0407,36853.0
2021-09-03 14:25:00,215.54,215.67,215.47,215.6,12600.0,198.0499,198.1693,197.9856,198.105,12600.0
2021-09-03 14:30:00,215.63,215.67,215.46,215.49,10615.0,198.1326,198.1693,197.9764,198.0039,10615.0
2021-09-03 14:35:00,215.49,215.56,215.47,215.55,8065.0,198.0039,198.0683,197.9856,198.0591,8065.0
2021-09-03 14:40:00,215.55,215.55,215.48,215.48,11482.0,198.0591,198.0591,197.9947,197.9947,11482.0
2021-09-03 14:45:00,215.48,215.52,215.31,215.45,40532.0,197.9947,198.0315,197.8385,197.9672,40532.0
2021-09-03 14:50:00,215.47,215.5,215.17,215.22,41361.0,197.9856,198.0131,197.7099,197.7558,41361.0
2021-09-03 14:55:00,215.22,215.44,215.21,215.4,18849.0,197.7558,197.958,197.7467,197.9212,18849.0
2021-09-03 15:00:00,215.39,215.49,215.17,215.35,51464.0,197.912,198.0039,197.7099,197.8753,51464.0
2021-09-03 15:05:00,215.34,215.4,215.32,215.32,19854.0,197.8661,197.9212,197.8477,197.8477,19854.0
2021-09-03 15:10:00,215.33,215.43,215.11,215.19,50001.0,197.8569,197.9488,197.6548,197.7283,50001.0
2021-09-03 15:15:00,215.19,215.26,215.11,215.14,25148.0,197.7283,197.7926,197.6548,197.6823,25148.0
2021-09-03 15:20:00,215.14,215.24,215.09,215.22,27992.0,197.6823,197.7742,197.6364,197.7558,27992.0
2021-09-03 15:25:00,215.23,215.24,215.08,215.12,47298.0,197.765,197.7742,197.6272,197.664,47298.0
2021-09-03 15:30:00,215.14,215.19,214.89,214.93,57428.0,197.6823,197.7283,197.4526,197.4894,57428.0
2021-09-03 15:35:00,214.93,215.1,214.93,214.99,33243.0,197.4894,197.6456,197.4894,197.5445,33243.0
2021-09-03 15:40:00,214.99,214.99,214.8,214.81,53625.0,197.5445,197.5445,197.3699,197.3791,53625.0
2021-09-03 15:45:00,214.81,215.06,214.76,214.89,120240.0,197.3791,197.6088,197.3332,197.4526,120240.0
2021-09-03 15:50:00,214.91,215.03,214.77,214.83,126699.0,197.471,197.5813,197.3424,197.3975,126699.0
2021-09-03 15:55:00,214.84,215.0,214.44,214.88,257819.0,197.4067,197.5537,197.0391,197.4434,257819.0
2021-09-07 09:30:00,214.7,215.6,214.31,215.6,66212.0,197.278,198.105,196.9197,198.105,66212.0
2021-09-07 09:35:00,215.49,215.86,214.82,215.09,48348.0,198.0039,198.3439,197.3883,197.6364,48348.0
2021-09-07 09:40:00,215.06,215.69,215.04,215.63,54824.0,197.6088,198.1877,197.5904,198.1326,54824.0
2021-09-07 09:45:00,215.66,216.4,215.31,216.09,39098.0,198.1601,198.8401,197.8385,198.5552,39098.0
2021-09-07 09:50:00,216.06,216.75,216.01,216.58,31032.0,198.5277,199.1617,198.4817,199.0055,31032.0
2021-09-07 09:55:00,216.53,216.75,216.4,216.53,24626.0,198.9595,199.1617,198.8401,198.9595,24626.0
2021-09-07 10:00:00,216.52,216.73,216.04,216.15,28908.0,198.9504,199.1433,198.5093,198.6104,28908.0
2021-09-07 10:05:00,216.12,216.25,215.62,215.69,19045.0,198.5828,198.7023,198.1234,198.1877,19045.0
2021-09-07 10:10:00,215.64,215.64,215.26,215.27,28381.0,198.1418,198.1418,197.7926,197.8018,28381.0
2021-09-07 10:15:00,215.27,215.84,215.04,215.59,34152.0,197.8018,198.3255,197.5904,198.0958,34152.0
2021-09-07 10:20:00,215.61,215.75,215.51,215.52,14881.0,198.1142,198.2428,198.0223,198.0315,14881.0
2021-09-07 10:25:00,215.53,215.53,214.94,214.94,19274.0,198.0407,198.0407,197.4986,197.4986,19274.0
2021-09-07 10:30:00,215.0,215.0,214.46,214.57,18189.0,197.5537,197.5537,197.0575,197.1586,18189.0
2021-09-07 10:35:00,214.59,214.95,214.44,214.57,17193.0,197.177,197.5077,197.0391,197.1586,17193.0
2021-09-07 10:40:00,214.57,214.58,214.05,214.23,38787.0,197.1586,197.1678,196.6808,196.8462,38787.0
2021-09-07 10:45:00,214.19,214.4,214.05,214.1,46347.0,196.8094,197.0024,196.6808,196.7267,46347.0
2021-09-07 10:50:00,214.05,214.16,213.86,213.98,24983.0,196.6808,196.7819,196.5062,196.6165,24983.0
2021-09-07 10:55:00,213.96,214.04,213.75,213.82,27565.0,196.5981,196.6716,196.4051,196.4694,27565.0
2021-09-07 11:00:00,213.82,213.93,213.61,213.71,24137.0,196.4694,196.5705,196.2765,196.3684,24137.0
2021-09-07 11:05:00,213.7,213.73,213.28,213.38,19577.0,196.3592,196.3867,195.9733,196.0651,19577.0
2021-09-07 11:10:00,213.38,213.77,213.3,213.55,19226.0,196.0651,196.4235,195.9916,196.2214,19226.0
2021-09-07 11:15:00,213.52,213.77,213.41,213.69,58218.0,196.1938,196.4235,196.0927,196.35,58218.0
2021-09-07 11:20:00,213.7,213.72,213.33,213.35,22945.0,196.3592,196.3776,196.0192,196.0376,22945.0
2021-09-07 11:25:00,213.37,213.57,213.3,213.45,15922.0,196.056,196.2397,195.9916,196.1295,15922.0
2021-09-07 11:30:00,213.44,213.66,213.44,213.62,18878.0,196.1203,196.3224,196.1203,196.2857,18878.0
2021-09-07 11:35:00,213.62,213.75,213.51,213.65,17308.0,196.2857,196.4051,196.1846,196.3132,17308.0
2021-09-07 11:40:00,213.64,213.69,213.49,213.66,11527.0,196.304,196.35,196.1662,196.3224,11527.0
2021-09-07 11:45:00,213.62,213.66,213.51,213.56,12109.0,196.2857,196.3224,196.1846,196.2305,12109.0
2021-09-07 11:50:00,213.58,213.6,213.23,213.25,16466.0,196.2489,196.2673,195.9273,195.9457,16466.0
2021-09-07 11:55:00,213.23,213.49,213.04,213.49,15847.0,195.9273,196.1662,195.7527,196.1662,15847.0
2021-09-07 12:00:00,213.45,213.58,213.33,213.57,21161.0,196.1295,196.2489,196.0192,196.2397,21161.0
2021-09-07 12:05:00,213.58,213.62,213.49,213.56,15178.0,196.2489,196.2857,196.1662,196.2305,15178.0
2021-09-07 12:10:00,213.58,213.73,213.55,213.66,25151.0,196.2489,196.3867,196.2214,196.3224,25151.0
2021-09-07 12:15:00,213.69,213.77,213.52,213.59,7155.0,196.35,196.4235,196.1938,196.2581,7155.0
2021-09-07 12:20:00,213.59,213.6,213.35,213.41,10387.0,196.2581,196.2673,196.0376,196.0927,10387.0
2021-09-07 12:25:00,213.43,213.47,213.17,213.26,15826.0,196.1111,196.1478,195.8722,195.9549,15826.0
2021-09-07 12:30:00,213.26,213.52,213.26,213.4,9125.0,195.9549,196.1938,195.9549,196.0835,9125.0
2021-09-07 12:35:00,213.4,213.49,213.36,213.45,7411.0,196.0835,196.1662,196.0468,196.1295,7411.0
2021-09-07 12:40:00,213.43,213.63,213.42,213.61,10376.0,196.1111,196.2949,196.1019,196.2765,10376.0
2021-09-07 12:45:00,213.63,213.76,213.62,213.68,13997.0,196.2949,196.4143,196.2857,196.3408,13997.0
2021-09-07 12:50:00,213.7,213.74,213.66,213.72,8064.0,196.3592,196.3959,196.3224,196.3776,8064.0
2021-09-07 12:55:00,213.76,214.0,213.75,213.98,9440.0,196.4143,196.6348,196.4051,196.6165,9440.0
2021-09-07 13:00:00,213.98,214.15,213.87,213.88,14227.0,196.6165,196.7727,196.5154,196.5246,14227.0
2021-09-07 13:05:00,213.9,214.08,213.9,214.03,11146.0,196.543,196.7083,196.543,196.6624,11146.0
2021-09-07 13:10:00,214.01,214.09,213.98,214.08,9824.0,196.644,196.7175,196.6165,196.7083,9824.0
2021-09-07 13:15:00,214.09,214.13,214.05,214.09,9982.0,196.7175,196.7543,196.6808,196.7175,9982.0
2021-09-07 13:20:00,214.07,214.07,213.91,213.93,10153.0,196.6992,196.6992,196.5521,196.5705,10153.0
2021-09-07 13:25:00,213.92,213.92,213.59,213.6,23470.0,196.5613,196.5613,196.2581,196.2673,23470.0
2021-09-07 13:30:00,213.61,213.8,213.59,213.78,20150.0,196.2765,196.4511,196.2581,196.4327,20150.0
2021-09-07 13:35:00,213.77,213.78,213.65,213.73,13472.0,196.4235,196.4327,196.3132,196.3867,13472.0
2021-09-07 13:40:00,213.74,213.87,213.7,213.74,14512.0,196.3959,196.5154,196.3592,196.3959,14512.0
2021-09-07 13:45:00,213.74,213.98,213.64,213.93,31307.0,196.3959,196.6165,196.304,196.5705,31307.0
2021-09-07 13:50:00,213.93,214.07,213.91,213.94,11114.0,196.5705,196.6992,196.5521,196.5797,11114.0
2021-09-07 13:55:00,213.98,214.02,213.88,213.98,13038.0,196.6165,196.6532,196.5246,196.6165,13038.0
2021-09-07 14:00:00,213.96,214.14,213.87,214.1,16965.0,196.5981,196.7635,196.5154,196.7267,16965.0
2021-09-07 14:05:00,214.08,214.08,213.76,213.81,19929.0,196.7083,196.7083,196.4143,196.4603,19929.0
2021-09-07 14:10:00,213.78,213.94,213.78,213.86,21954.0,196.4327,196.5797,196.4327,196.5062,21954.0
2021-09-07 14:15:00,213.89,213.94,213.71,213.83,20292.0,196.5338,196.5797,196.3684,196.4786,20292.0
2021-09-07 14:20:00,213.83,213.93,213.73,213.76,27310.0,196.4786,196.5705,196.3867,196.4143,27310.0
2021-09-07 14:25:00,213.77,213.94,213.71,213.84,19929.0,196.4235,196.5797,196.3684,196.4878,19929.0
2021-09-07 14:30:00,213.86,213.93,213.82,213.85,23105.0,196.5062,196.5705,196.4694,196.497,23105.0
2021-09-07 14:35:00,213.89,213.95,213.84,213.91,21192.0,196.5338,196.5889,196.4878,196.5521,21192.0
2021-09-07 14:40:00,213.91,213.93,213.8,213.86,21776.0,196.5521,196.5705,196.4511,196.5062,21776.0
2021-09-07 14:45:00,213.85,213.89,213.64,213.68,13819.0,196.497,196.5338,196.304,196.3408,13819.0
2021-09-07 14:50:00,213.67,213.7,213.51,213.58,22711.0,196.3316,196.3592,196.1846,196.2489,22711.0
2021-09-07 14:55:00,213.56,213.67,213.56,213.6,20712.0,196.2305,196.3316,196.2305,196.2673,20712.0
2021-09-07 15:00:00,213.59,213.74,213.57,213.66,25182.0,196.2581,196.3959,196.2397,196.3224,25182.0
2021-09-07 15:05:00,213.68,213.68,213.43,213.45,25161.0,196.3408,196.3408,196.1111,196.1295,25161.0
2021-09-07 15:10:00,213.46,213.59,213.35,213.41,16970.0,196.1387,196.2581,196.0376,196.0927,16970.0
2021-09-07 15:15:00,213.4,213.43,213.3,213.35,17362.0,196.0835,196.1111,195.9916,196.0376,17362.0
2021-09-07 15:20:00,213.34,213.45,213.3,213.45,27077.0,196.0284,196.1295,195.9916,196.1295,27077.0
2021-09-07 15:25:00,213.44,213.45,213.33,213.37,19726.0,196.1203,196.1295,196.0192,196.056,19726.0
2021-09-07 15:30:00,213.39,213.4,213.29,213.39,26711.0,196.0743,196.0835,195.9825,196.0743,26711.0
2021-09-07 15:35:00,213.4,213.42,213.05,213.05,33302.0,196.0835,196.1019,195.7619,195.7619,33302.0
2021-09-07 15:40:00,213.03,213.11,212.88,213.1,92573.0,195.7435,195.8171,195.6057,195.8079,92573.0
2021-09-07 15:45:00,213.11,213.11,212.7,212.84,52209.0,195.8171,195.8171,195.4403,195.569,52209.0
2021-09-07 15:50:00,212.86,213.14,212.83,213.14,72397.0,195.5873,195.8446,195.5598,195.8446,72397.0
2021-09-07 15:55:00,213.14,213.21,212.87,213.02,205731.0,195.8446,195.9089,195.5965,195.7344,205731.0
2021-09-08 09:30:00,213.31,213.53,212.98,213.34,58836.0,196.0008,196.203,195.6976,196.0284,58836.0
2021-09-08 09:35:00,213.48,213.9,213.2,213.39,36140.0,196.157,196.543,195.8998,196.0743,36140.0
2021-09-08 09:40:00,213.53,213.6,213.04,213.04,22631.0,196.203,196.2673,195.7527,195.7527,22631.0
2021-09-08 09:45:00,213.02,213.58,212.68,212.68,18433.0,195.7344,196.2489,195.4219,195.4219,18433.0
2021-09-08 09:50:00,212.63,212.69,212.27,212.38,34792.0,195.376,195.4311,195.0452,195.1463,34792.0
2021-09-08 09:55:00,212.43,213.2,212.43,212.91,21147.0,195.1922,195.8998,195.1922,195.6333,21147.0
2021-09-08 10:00:00,212.91,214.07,212.9,213.6,53619.0,195.6333,196.6992,195.6241,196.2673,53619.0
2021-09-08 10:05:00,213.54,213.78,213.52,213.71,21657.0,196.2122,196.4327,196.1938,196.3684,21657.0
2021-09-08 10:10:00,213.72,213.83,213.43,213.61,22667.0,196.3776,196.4786,196.1111,196.2765,22667.0
2021-09-08 10:15:00,213.57,213.59,212.94,213.19,12002.0,196.2397,196.2581,195.6609,195.8906,12002.0
2021-09-08 10:20:00,213.14,213.14,212.65,212.78,9229.0,195.8446,195.8446,195.3944,195.5138,9229.0
2021-09-08 10:25:00,212.81,213.03,212.77,213.0,14035.0,195.5414,195.7435,195.5046,195.716,14035.0
2021-09-08 10:30:00,213.05,213.11,212.95,213.06,12111.0,195.7619,195.8171,195.67,195.7711,12111.0
2021-09-08 10:35:00,213.02,213.04,212.57,212.9,12436.0,195.7344,195.7527,195.3209,195.6241,12436.0
2021-09-08 10:40:00,212.86,212.88,212.45,212.59,12265.0,195.5873,195.6057,195.2106,195.3393,12265.0
2021-09-08 10:45:00,212.54,212.84,212.4,212.84,14853.0,195.2933,195.569,195.1647,195.569,14853.0
2021-09-08 10:50:00,212.86,212.9,212.68,212.76,26259.0,195.5873,195.6241,195.4219,195.4955,26259.0
2021-09-08 10:55:00,212.73,213.55,212.66,213.36,55725.0,195.4679,196.2214,195.4036,196.0468,55725.0
2021-09-08 11:00:00,213.31,213.38,213.02,213.12,33385.0,196.0008,196.0651,195.7344,195.8262,33385.0
2021-09-08 11:05:00,213.34,213.4,213.12,213.22,22867.0,196.0284,196.0835,195.8262,195.9181,22867.0
2021-09-08 11:10:00,213.24,213.77,213.23,213.77,9561.0,195.9365,196.4235,195.9273,196.4235,9561.0
2021-09-08 11:15:00,213.77,214.06,213.65,213.95,21871.0,196.4235,196.69,196.3132,196.5889,21871.0
2021-09-08 11:20:00,213.92,214.08,213.83,214.08,14233.0,196.5613,196.7083,196.4786,196.7083,14233.0
2021-09-08 11:25:00,214.09,214.2,213.97,214.12,21976.0,196.7175,196.8186,196.6073,196.7451,21976.0
2021-09-08 11:30:00,214.09,214.26,214.03,214.24,16168.0,196.7175,196.8737,196.6624,196.8554,16168.0
2021-09-08 11:35:00,214.24,214.44,214.23,214.31,32276.0,196.8554,197.0391,196.8462,196.9197,32276.0
2021-09-08 11:40:00,214.36,214.43,214.15,214.17,11979.0,196.9656,197.0299,196.7727,196.791,11979.0
2021-09-08 11:45:00,214.17,214.32,213.97,214.03,13258.0,196.791,196.9289,196.6073,196.6624,13258.0
2021-09-08 11:50:00,214.09,214.1,213.89,213.92,12212.0,196.7175,196.7267,196.5338,196.5613,12212.0
2021-09-08 11:55:00,213.93,214.06,213.76,214.06,15594.0,196.5705,196.69,196.4143,196.69,15594.0
2021-09-08 12:00:00,214.02,214.27,213.95,214.25,19759.0,196.6532,196.8829,196.5889,196.8646,19759.0
2021-09-08 12:05:00,214.24,214.62,214.22,214.61,18191.0,196.8554,197.2045,196.837,197.1953,18191.0
2021-09-08 12:10:00,214.56,215.08,214.56,214.94,25659.0,197.1494,197.6272,197.1494,197.4986,25659.0
2021-09-08 12:15:00,214.94,215.21,214.86,215.21,27206.0,197.4986,197.7467,197.4251,197.7467,27206.0
2021-09-08 12:20:00,215.2,215.45,215.01,215.45,22130.0,197.7375,197.9672,197.5629,197.9672,22130.0
2021-09-08 12:25:00,215.46,215.46,215.15,215.31,19602.0,197.9764,197.9764,197.6915,197.8385,19602.0
2021-09-08 12:30:00,215.35,215.4,215.26,215.35,13043.0,197.8753,197.9212,197.7926,197.8753,13043.0
2021-09-08 12:35:00,215.36,215.38,215.19,215.2,9906.0,197.8845,197.9029,197.7283,197.7375,9906.0
2021-09-08 12:40:00,215.17,215.3,215.12,215.25,7954.0,197.7099,197.8293,197.664,197.7834,7954.0
2021-09-08 12:45:00,215.27,215.29,215.0,215.15,9673.0,197.8018,197.8202,197.5537,197.6915,9673.0
2021-09-08 12:50:00,215.13,215.2,215.05,215.09,9304.0,197.6731,197.7375,197.5996,197.6364,9304.0
2021-09-08 12:55:00,215.1,215.26,215.1,215.25,14183.0,197.6456,197.7926,197.6456,197.7834,14183.0
2021-09-08 13:00:00,215.24,215.25,215.04,215.07,9714.0,197.7742,197.7834,197.5904,197.618,9714.0
2021-09-08 13:05:00,215.05,215.14,214.82,214.83,8348.0,197.5996,197.6823,197.3883,197.3975,8348.0
2021-09-08 13:10:00,214.84,214.9,214.75,214.9,6443.0,197.4067,197.4618,197.324,197.4618,6443.0
2021-09-08 13:15:00,214.94,215.06,214.85,215.04,11666.0,197.4986,197.6088,197.4159,197.5904,11666.0
2021-09-08 13:20:00,215.02,215.02,214.75,214.92,12188.0,197.5721,197.5721,197.324,197.4802,12188.0
2021-09-08 13:25:00,214.94,215.03,214.83,215.03,14935.0,197.4986,197.5813,197.3975,197.5813,14935.0
2021-09-08 13:30:00,215.09,215.09,214.87,214.89,17433.0,197.6364,197.6364,197.4342,197.4526,17433.0
2021-09-08 13:35:00,214.9,214.99,214.76,214.83,9806.0,197.4618,197.5445,197.3332,197.3975,9806.0
2021-09-08 13:40:00,214.81,214.96,214.73,214.81,21428.0,197.3791,197.5169,197.3056,197.3791,21428.0
2021-09-08 13:45:00,214.8,214.91,214.79,214.83,7946.0,197.3699,197.471,197.3607,197.3975,7946.0
2021-09-08 13:50:00,214.88,215.0,214.8,214.93,10922.0,197.4434,197.5537,197.3699,197.4894,10922.0
2021-09-08 13:55:00,214.91,214.93,214.73,214.74,13852.0,197.471,197.4894,197.3056,197.3148,13852.0
2021-09-08 14:00:00,214.74,214.85,214.58,214.76,18523.0,197.3148,197.4159,197.1678,197.3332,18523.0
2021-09-08 14:05:00,214.79,214.86,214.72,214.84,15360.0,197.3607,197.4251,197.2964,197.4067,15360.0
2021-09-08 14:10:00,214.85,215.0,214.8,214.98,10901.0,197.4159,197.5537,197.3699,197.5353,10901.0
2021-09-08 14:15:00,215.02,215.03,214.87,214.92,11982.0,197.5721,197.5813,197.4342,197.4802,11982.0
2021-09-08 14:20:00,214.91,214.92,214.7,214.79,8213.0,197.471,197.4802,197.278,197.3607,8213.0
2021-09-08 14:25:00,214.84,215.0,214.78,215.0,17825.0,197.4067,197.5537,197.3515,197.5537,17825.0
2021-09-08 14:30:00,215.03,215.06,214.95,215.03,11664.0,197.5813,197.6088,197.5077,197.5813,11664.0
2021-09-08 14:35:00,215.03,215.11,214.93,215.06,12727.0,197.5813,197.6548,197.4894,197.6088,12727.0
2021-09-08 14:40:00,215.08,215.24,214.95,215.21,18860.0,197.6272,197.7742,197.5077,197.7467,18860.0
2021-09-08 14:45:00,215.21,215.27,215.12,215.16,13951.0,197.7467,197.8018,197.664,197.7007,13951.0
2021-09-08 14:50:00,215.15,215.25,215.12,215.21,12659.0,197.6915,197.7834,197.664,197.7467,12659.0
2021-09-08 14:55:00,215.22,215.44,215.21,215.43,17636.0,197.7558,197.958,197.7467,197.9488,17636.0
2021-09-08 15:00:00,215.43,215.44,215.2,215.34,18031.0,197.9488,197.958,197.7375,197.8661,18031.0
2021-09-08 15:05:00,215.34,215.46,215.29,215.46,15871.0,197.8661,197.9764,197.8202,197.9764,15871.0
2021-09-08 15:10:00,215.47,215.65,215.43,215.65,16112.0,197.9856,198.1509,197.9488,198.1509,16112.0
2021-09-08 15:15:00,215.64,215.77,215.63,215.73,18680.0,198.1418,198.2612,198.1326,198.2245,18680.0
2021-09-08 15:20:00,215.73,215.87,215.69,215.78,26679.0,198.2245,198.3531,198.1877,198.2704,26679.0
2021-09-08 15:25:00,215.78,215.83,215.67,215.78,26421.0,198.2704,198.3163,198.1693,198.2704,26421.0
2021-09-08 15:30:00,215.78,215.93,215.61,215.72,37982.0,198.2704,198.4082,198.1142,198.2153,37982.0
2021-09-08 15:35:00,215.71,215.73,215.51,215.51,35366.0,198.2061,198.2245,198.0223,198.0223,35366.0
2021-09-08 15:40:00,215.52,215.85,215.47,215.8,31932.0,198.0315,198.3347,197.9856,198.2888,31932.0
2021-09-08 15:45:00,215.82,215.88,215.58,215.59,37654.0,198.3072,198.3623,198.0866,198.0958,37654.0
2021-09-08 15:50:00,215.59,215.82,215.59,215.66,54583.0,198.0958,198.3072,198.0958,198.1601,54583.0
2021-09-08 15:55:00,215.68,215.79,215.56,215.72,144732.0,198.1785,198.2796,198.0683,198.2153,144732.0
2021-09-09 09:30:00,214.75,215.1,214.32,215.0,70609.0,197.324,197.6456,196.9289,197.5537,70609.0
2021-09-09 09:35:00,214.96,215.16,214.84,215.13,52480.0,197.5169,197.7007,197.4067,197.6731,52480.0
2021-09-09 09:40:00,215.04,215.19,214.5,214.5,29002.0,197.5904,197.7283,197.0943,197.0943,29002.0
2021-09-09 09:45:00,214.48,214.61,214.31,214.39,32685.0,197.0759,197.1953,196.9197,196.9932,32685.0
2021-09-09 09:50:00,214.38,214.41,213.85,214.0,26636.0,196.984,197.0116,196.497,196.6348,26636.0
2021-09-09 09:55:00,214.03,214.05,213.52,213.55,19908.0,196.6624,196.6808,196.1938,196.2214,19908.0
2021-09-09 10:00:00,213.56,213.96,213.35,213.93,18831.0,196.2305,196.5981,196.0376,196.5705,18831.0
2021-09-09 10:05:00,213.92,214.43,213.85,214.21,10182.0,196.5613,197.0299,196.497,196.8278,10182.0
2021-09-09 10:10:00,214.24,214.35,213.93,214.16,29623.0,196.8554,196.9564,196.5705,196.7819,29623.0
2021-09-09 10:15:00,214.18,214.35,213.89,213.89,12963.0,196.8002,196.9564,196.5338,196.5338,12963.0
2021-09-09 10:20:00,213.84,213.97,213.48,213.5,23595.0,196.4878,196.6073,196.157,196.1754,23595.0
2021-09-09 10:25:00,213.48,213.66,213.32,213.59,23171.0,196.157,196.3224,196.01,196.2581,23171.0
2021-09-09 10:30:00,213.6,213.9,213.55,213.55,27583.0,196.2673,196.543,196.2214,196.2214,27583.0
2021-09-09 10:35:00,213.61,213.61,213.19,213.24,12267.0,196.2765,196.2765,195.8906,195.9365,12267.0
2021-09-09 10:40:00,213.22,213.36,213.16,213.2,16468.0,195.9181,196.0468,195.863,195.8998,16468.0
2021-09-09 10:45:00,213.2,213.26,212.97,212.99,21556.0,195.8998,195.9549,195.6884,195.7068,21556.0
2021-09-09 10:50:00,213.01,213.16,213.01,213.09,10193.0,195.7252,195.863,195.7252,195.7987,10193.0
2021-09-09 10:55:00,213.09,213.23,213.0,213.09,18527.0,195.7987,195.9273,195.716,195.7987,18527.0
2021-09-09 11:00:00,213.09,213.12,212.95,213.02,14779.0,195.7987,195.8262,195.67,195.7344,14779.0
2021-09-09 11:05:00,213.03,213.06,212.83,212.93,20425.0,195.7435,195.7711,195.5598,195.6517,20425.0
2021-09-09 11:10:00,212.93,212.99,212.68,212.95,30029.0,195.6517,195.7068,195.4219,195.67,30029.0
2021-09-09 11:15:00,212.93,213.0,212.7,212.74,13153.0,195.6517,195.716,195.4403,195.4771,13153.0
2021-09-09 11:20:00,212.71,213.04,212.71,212.92,11670.0,195.4495,195.7527,195.4495,195.6425,11670.0
2021-09-09 11:25:00,212.89,212.9,212.6,212.71,10629.0,195.6149,195.6241,195.3484,195.4495,10629.0
2021-09-09 11:30:00,212.65,212.7,212.29,212.29,19790.0,195.3944,195.4403,195.0636,195.0636,19790.0
2021-09-09 11:35:00,212.3,212.52,212.16,212.19,31919.0,195.0728,195.2749,194.9441,194.9717,31919.0
2021-09-09 11:40:00,212.26,212.31,212.15,212.27,10309.0,195.036,195.082,194.935,195.0452,10309.0
2021-09-09 11:45:00,212.21,212.43,212.15,212.36,10895.0,194.9901,195.1922,194.935,195.1279,10895.0
2021-09-09 11:50:00,212.33,212.34,211.91,212.04,13977.0,195.1004,195.1095,194.7144,194.8339,13977.0
2021-09-09 11:55:00,212.06,212.37,212.06,212.37,11096.0,194.8523,195.1371,194.8523,195.1371,11096.0
2021-09-09 12:00:00,212.35,212.41,211.88,211.88,8359.0,195.1187,195.1739,194.6869,194.6869,8359.0
2021-09-09 12:05:00,211.95,211.95,211.79,211.87,6495.0,194.7512,194.7512,194.6042,194.6777,6495.0
2021-09-09 12:10:00,211.89,211.89,211.6,211.61,9029.0,194.6961,194.6961,194.4296,194.4388,9029.0
2021-09-09 12:15:00,211.6,211.66,211.45,211.54,14359.0,194.4296,194.4847,194.2918,194.3745,14359.0
2021-09-09 12:20:00,211.54,211.57,211.37,211.37,11597.0,194.3745,194.402,194.2183,194.2183,11597.0
2021-09-09 12:25:00,211.37,211.51,211.32,211.46,22451.0,194.2183,194.3469,194.1723,194.3009,22451.0
2021-09-09 12:30:00,211.41,211.58,211.31,211.58,11203.0,194.255,194.4112,194.1631,194.4112,11203.0
2021-09-09 12:35:00,211.56,211.77,211.44,211.47,18642.0,194.3928,194.5858,194.2826,194.3101,18642.0
2021-09-09 12:40:00,211.48,211.58,211.43,211.57,15636.0,194.3193,194.4112,194.2734,194.402,15636.0
2021-09-09 12:45:00,211.58,211.71,211.58,211.69,15410.0,194.4112,194.5307,194.4112,194.5123,15410.0
2021-09-09 12:50:00,211.68,211.68,211.48,211.53,12848.0,194.5031,194.5031,194.3193,194.3653,12848.0
2021-09-09 12:55:00,211.52,211.57,211.43,211.44,6322.0,194.3561,194.402,194.2734,194.2826,6322.0
2021-09-09 13:00:00,211.42,211.53,211.38,211.44,9125.0,194.2642,194.3653,194.2274,194.2826,9125.0
2021-09-09 13:05:00,211.46,211.54,211.41,211.46,8058.0,194.3009,194.3745,194.255,194.3009,8058.0
2021-09-09 13:10:00,211.45,211.63,211.45,211.45,11830.0,194.2918,194.4572,194.2918,194.2918,11830.0
2021-09-09 13:15:00,211.45,211.55,211.37,211.42,15399.0,194.2918,194.3836,194.2183,194.2642,15399.0
2021-09-09 13:20:00,211.4,211.4,210.88,211.05,29641.0,194.2458,194.2458,193.768,193.9242,29641.0
2021-09-09 13:25:00,211.04,211.21,210.93,211.09,18993.0,193.915,194.0712,193.814,193.961,18993.0
2021-09-09 13:30:00,211.09,211.09,210.73,210.73,26486.0,193.961,193.961,193.6302,193.6302,26486.0
2021-09-09 13:35:00,210.73,210.79,210.54,210.56,15625.0,193.6302,193.6853,193.4556,193.474,15625.0
2021-09-09 13:40:00,210.54,210.75,210.53,210.57,18103.0,193.4556,193.6486,193.4464,193.4832,18103.0
2021-09-09 13:45:00,210.52,210.64,210.42,210.53,16930.0,193.4372,193.5475,193.3453,193.4464,16930.0
2021-09-09 13:50:00,210.51,210.52,210.24,210.24,21685.0,193.428,193.4372,193.1799,193.1799,21685.0
2021-09-09 13:55:00,210.27,210.36,210.12,210.16,19771.0,193.2075,193.2902,193.0697,193.1064,19771.0
2021-09-09 14:00:00,210.12,210.23,209.86,209.88,23763.0,193.0697,193.1708,192.8308,192.8492,23763.0
2021-09-09 14:05:00,209.9,210.01,209.85,209.89,16629.0,192.8675,192.9686,192.8216,192.8583,16629.0
2021-09-09 14:10:00,209.87,209.94,209.73,209.84,21100.0,192.84,192.9043,192.7113,192.8124,21100.0
2021-09-09 14:15:00,209.88,209.88,209.57,209.58,20831.0,192.8492,192.8492,192.5643,192.5735,20831.0
2021-09-09 14:20:00,209.57,209.69,209.48,209.56,42950.0,192.5643,192.6746,192.4816,192.5551,42950.0
2021-09-09 14:25:00,209.56,209.65,209.46,209.46,47144.0,192.5551,192.6378,192.4632,192.4632,47144.0
2021-09-09 14:30:00,209.47,209.5,209.23,209.27,58547.0,192.4724,192.5,192.2519,192.2887,58547.0
2021-09-09 14:35:00,209.27,209.31,209.14,209.15,51924.0,192.2887,192.3254,192.1692,192.1784,51924.0
2021-09-09 14:40:00,209.17,209.31,209.07,209.08,43594.0,192.1968,192.3254,192.1049,192.1141,43594.0
2021-09-09 14:45:00,209.09,209.33,209.05,209.19,42466.0,192.1233,192.3438,192.0865,192.2151,42466.0
2021-09-09 14:50:00,209.2,209.32,209.1,209.17,40240.0,192.2243,192.3346,192.1325,192.1968,40240.0
2021-09-09 14:55:00,209.15,209.21,209.09,209.12,50662.0,192.1784,192.2335,192.1233,192.1508,50662.0
2021-09-09 15:00:00,209.12,209.65,209.12,209.65,59969.0,192.1508,192.6378,192.1508,192.6378,59969.0
2021-09-09 15:05:00,209.67,210.59,209.65,210.26,54360.0,192.6562,193.5015,192.6378,193.1983,54360.0
2021-09-09 15:10:00,210.27,210.33,209.98,210.0,25449.0,193.2075,193.2626,192.941,192.9594,25449.0
2021-09-09 15:15:00,210.02,210.22,209.83,209.83,32354.0,192.9778,193.1616,192.8032,192.8032,32354.0
2021-09-09 15:20:00,209.86,210.21,209.83,210.13,35376.0,192.8308,193.1524,192.8032,193.0789,35376.0
2021-09-09 15:25:00,210.13,210.22,210.01,210.11,28999.0,193.0789,193.1616,192.9686,193.0605,28999.0
2021-09-09 15:30:00,210.06,210.29,209.94,210.03,65241.0,193.0146,193.2259,192.9043,192.987,65241.0
2021-09-09 15:35:00,210.03,210.73,209.93,210.6,174492.0,192.987,193.6302,192.8951,193.5107,174492.0
2021-09-09 15:40:00,210.55,210.74,210.41,210.65,60270.0,193.4648,193.6394,193.3362,193.5567,60270.0
2021-09-09 15:45:00,210.65,210.76,209.99,210.1,87640.0,193.5567,193.6577,192.9502,193.0513,87640.0
2021-09-09 15:50:00,210.05,210.14,209.74,209.77,111776.0,193.0054,193.0881,192.7205,192.7481,111776.0
2021-09-09 15:55:00,209.77,210.22,209.72,210.07,232019.0,192.7481,193.1616,192.7021,193.0237,232019.0
2021-09-10 09:30:00,211.0,211.93,211.0,211.8,69931.0,193.8783,194.7328,193.8783,194.6134,69931.0
2021-09-10 09:35:00,211.71,211.71,210.98,211.05,51640.0,194.5307,194.5307,193.8599,193.9242,51640.0
2021-09-10 09:40:00,211.04,211.23,210.95,210.99,49661.0,193.915,194.0896,193.8323,193.8691,49661.0
2021-09-10 09:45:00,210.98,211.06,210.27,210.34,68080.0,193.8599,193.9334,193.2075,193.2718,68080.0
2021-09-10 09:50:00,210.29,210.37,209.78,210.15,39473.0,193.2259,193.2994,192.7573,193.0972,39473.0
2021-09-10 09:55:00,210.13,210.32,209.97,210.07,16247.0,193.0789,193.2535,192.9319,193.0237,16247.0
2021-09-10 10:00:00,210.07,210.3,210.02,210.02,25284.0,193.0237,193.2351,192.9778,192.9778,25284.0
2021-09-10 10:05:00,210.0,210.46,209.99,210.36,19320.0,192.9594,193.3821,192.9502,193.2902,19320.0
2021-09-10 10:10:00,210.36,210.65,210.32,210.56,9518.0,193.2902,193.5567,193.2535,193.474,9518.0
2021-09-10 10:15:00,210.55,210.58,210.11,210.42,28582.0,193.4648,193.4924,193.0605,193.3453,28582.0
2021-09-10 10:20:00,210.44,210.52,210.29,210.48,8758.0,193.3637,193.4372,193.2259,193.4005,8758.0
2021-09-10 10:25:00,210.44,210.51,210.26,210.28,9196.0,193.3637,193.428,193.1983,193.2167,9196.0
2021-09-10 10:30:00,210.29,210.52,210.21,210.42,30134.0,193.2259,193.4372,193.1524,193.3453,30134.0
2021-09-10 10:35:00,210.46,210.62,210.1,210.12,31823.0,193.3821,193.5291,193.0513,193.0697,31823.0
2021-09-10 10:40:00,210.12,210.3,210.1,210.13,23777.0,193.0697,193.2351,193.0513,193.0789,23777.0
2021-09-10 10:45:00,210.12,210.39,210.09,210.21,27643.0,193.0697,193.3178,193.0421,193.1524,27643.0
2021-09-10 10:50:00,210.2,210.42,210.18,210.2,17414.0,193.1432,193.3453,193.1248,193.1432,17414.0
2021-09-10 10:55:00,210.2,210.24,210.0,210.2,21509.0,193.1432,193.1799,192.9594,193.1432,21509.0
2021-09-10 11:00:00,210.21,210.7,210.06,210.6,13036.0,193.1524,193.6026,193.0146,193.5107,13036.0
2021-09-10 11:05:00,210.64,210.64,210.12,210.27,11849.0,193.5475,193.5475,193.0697,193.2075,11849.0
2021-09-10 11:10:00,210.27,210.29,210.0,210.1,33432.0,193.2075,193.2259,192.9594,193.0513,33432.0
2021-09-10 11:15:00,210.14,210.19,210.07,210.09,11249.0,193.0881,193.134,193.0237,193.0421,11249.0
2021-09-10 11:20:00,210.12,210.2,210.07,210.08,18275.0,193.0697,193.1432,193.0237,193.0329,18275.0
2021-09-10 11:25:00,210.09,210.23,210.06,210.21,15765.0,193.0421,193.1708,193.0146,193.1524,15765.0
2021-09-10 11:30:00,210.18,210.32,210.07,210.24,15203.0,193.1248,193.2535,193.0237,193.1799,15203.0
2021-09-10 11:35:00,210.24,210.26,210.03,210.08,19727.0,193.1799,193.1983,192.987,193.0329,19727.0
2021-09-10 11:40:00,210.06,210.08,209.88,209.91,9474.0,193.0146,193.0329,192.8492,192.8767,9474.0
2021-09-10 11:45:00,209.91,210.13,209.8,209.82,10390.0,192.8767,193.0789,192.7756,192.794,10390.0
2021-09-10 11:50:00,209.82,209.87,209.52,209.65,25332.0,192.794,192.84,192.5184,192.6378,25332.0
2021-09-10 11:55:00,209.68,209.96,209.67,209.84,8042.0,192.6654,192.9227,192.6562,192.8124,8042.0
2021-09-10 12:00:00,209.88,209.96,209.77,209.95,4737.0,192.8492,192.9227,192.7481,192.9135,4737.0
2021-09-10 12:05:00,209.92,210.17,209.86,210.15,9188.0,192.8859,193.1156,192.8308,193.0972,9188.0
2021-09-10 12:10:00,210.13,210.21,210.0,210.2,12870.0,193.0789,193.1524,192.9594,193.1432,12870.0
2021-09-10 12:15:00,210.2,210.25,210.15,210.22,6747.0,193.1432,193.1891,193.0972,193.1616,6747.0
2021-09-10 12:20:00,210.21,210.23,210.11,210.18,3626.0,193.1524,193.1708,193.0605,193.1248,3626.0
2021-09-10 12:25:00,210.16,210.33,210.09,210.31,7373.0,193.1064,193.2626,193.0421,193.2443,7373.0
2021-09-10 12:30:00,210.28,210.48,210.22,210.43,10311.0,193.2167,193.4005,193.1616,193.3545,10311.0
2021-09-10 12:35:00,210.43,210.66,210.41,210.63,5212.0,193.3545,193.5659,193.3362,193.5383,5212.0
2021-09-10 12:40:00,210.62,210.68,210.55,210.56,5833.0,193.5291,193.5842,193.4648,193.474,5833.0
2021-09-10 12:45:00,210.57,210.59,210.5,210.51,8901.0,193.4832,193.5015,193.4188,193.428,8901.0
2021-09-10 12:50:00,210.48,210.51,210.33,210.37,9585.0,193.4005,193.428,193.2626,193.2994,9585.0
2021-09-10 12:55:00,210.36,210.4,210.28,210.28,8179.0,193.2902,193.327,193.2167,193.2167,8179.0
2021-09-10 13:00:00,210.28,210.63,210.28,210.5,11317.0,193.2167,193.5383,193.2167,193.4188,11317.0
2021-09-10 13:05:00,210.53,210.59,210.44,210.57,6275.0,193.4464,193.5015,193.3637,193.4832,6275.0
2021-09-10 13:10:00,210.52,210.59,210.4,210.57,6994.0,193.4372,193.5015,193.327,193.4832,6994.0
2021-09-10 13:15:00,210.59,210.59,210.48,210.51,4555.0,193.5015,193.5015,193.4005,193.428,4555.0
2021-09-10 13:20:00,210.5,210.53,210.24,210.32,7099.0,193.4188,193.4464,193.1799,193.2535,7099.0
2021-09-10 13:25:00,210.32,210.33,210.21,210.28,5058.0,193.2535,193.2626,193.1524,193.2167,5058.0
2021-09-10 13:30:00,210.29,210.34,210.23,210.23,6574.0,193.2259,193.2718,193.1708,193.1708,6574.0
2021-09-10 13:35:00,210.28,210.3,210.13,210.13,10807.0,193.2167,193.2351,193.0789,193.0789,10807.0
2021-09-10 13:40:00,210.14,210.14,209.9,209.94,9733.0,193.0881,193.0881,192.8675,192.9043,9733.0
2021-09-10 13:45:00,209.93,210.0,209.88,210.0,7133.0,192.8951,192.9594,192.8492,192.9594,7133.0
2021-09-10 13:50:00,209.95,210.06,209.92,209.97,7479.0,192.9135,193.0146,192.8859,192.9319,7479.0
2021-09-10 13:55:00,209.93,210.15,209.88,210.06,15050.0,192.8951,193.0972,192.8492,193.0146,15050.0
2021-09-10 14:00:00,210.04,210.13,209.95,209.99,11118.0,192.9962,193.0789,192.9135,192.9502,11118.0
2021-09-10 14:05:00,210.0,210.0,209.84,209.84,7579.0,192.9594,192.9594,192.8124,192.8124,7579.0
2021-09-10 14:10:00,209.82,209.82,209.43,209.43,19750.0,192.794,192.794,192.4357,192.4357,19750.0
2021-09-10 14:15:00,209.4,209.46,209.33,209.4,54173.0,192.4081,192.4632,192.3438,192.4081,54173.0
2021-09-10 14:20:00,209.38,209.52,209.31,209.31,16418.0,192.3897,192.5184,192.3254,192.3254,16418.0
2021-09-10 14:25:00,209.34,209.42,209.16,209.16,13667.0,192.353,192.4265,192.1876,192.1876,13667.0
2021-09-10 14:30:00,209.14,209.51,209.13,209.39,18492.0,192.1692,192.5092,192.16,192.3989,18492.0
2021-09-10 14:35:00,209.4,209.4,209.15,209.17,10054.0,192.4081,192.4081,192.1784,192.1968,10054.0
2021-09-10 14:40:00,209.21,209.23,209.1,209.12,16979.0,192.2335,192.2519,192.1325,192.1508,16979.0
2021-09-10 14:45:00,209.11,209.13,208.87,208.87,25144.0,192.1416,192.16,191.9211,191.9211,25144.0
2021-09-10 14:50:00,208.87,209.09,208.87,208.99,71574.0,191.9211,192.1233,191.9211,192.0314,71574.0
2021-09-10 14:55:00,208.97,209.09,208.74,208.74,21795.0,192.013,192.1233,191.8017,191.8017,21795.0
2021-09-10 15:00:00,208.74,208.89,208.68,208.71,14989.0,191.8017,191.9395,191.7465,191.7741,14989.0
2021-09-10 15:05:00,208.67,208.86,208.62,208.69,23569.0,191.7373,191.9119,191.6914,191.7557,23569.0
2021-09-10 15:10:00,208.65,208.68,208.48,208.68,25133.0,191.719,191.7465,191.5628,191.7465,25133.0
2021-09-10 15:15:00,208.67,208.75,208.49,208.53,34741.0,191.7373,191.8109,191.5719,191.6087,34741.0
2021-09-10 15:20:00,208.55,208.64,208.42,208.53,26905.0,191.6271,191.7098,191.5076,191.6087,26905.0
2021-09-10 15:25:00,208.54,208.74,208.52,208.63,25941.0,191.6179,191.8017,191.5995,191.7006,25941.0
2021-09-10 15:30:00,208.61,208.67,208.43,208.46,42510.0,191.6822,191.7373,191.5168,191.5444,42510.0
2021-09-10 15:35:00,208.49,208.5,208.15,208.18,28081.0,191.5719,191.5811,191.2595,191.2871,28081.0
2021-09-10 15:40:00,208.17,208.2,207.93,208.1,39390.0,191.2779,191.3055,191.0574,191.2136,39390.0
2021-09-10 15:45:00,208.11,208.11,207.88,207.99,40803.0,191.2228,191.2228,191.0114,191.1125,40803.0
2021-09-10 15:50:00,207.95,208.02,207.88,207.94,55572.0,191.0758,191.1401,191.0114,191.0666,55572.0
2021-09-10 15:55:00,207.95,208.01,207.6,207.77,166523.0,191.0758,191.1309,190.7542,190.9104,166523.0
2021-09-13 09:30:00,209.05,209.55,207.82,207.84,53612.0,192.0865,192.5459,190.9563,190.9747,53612.0
2021-09-13 09:35:00,207.97,208.76,207.82,208.76,32015.0,191.0941,191.82,190.9563,191.82,32015.0
2021-09-13 09:40:00,208.79,208.86,208.2,208.32,16769.0,191.8476,191.9119,191.3055,191.4157,16769.0
2021-09-13 09:45:00,208.25,208.38,207.69,207.69,27550.0,191.3514,191.4709,190.8369,190.8369,27550.0
2021-09-13 09:50:00,207.7,208.96,207.66,208.84,32500.0,190.8461,192.0038,190.8093,191.8935,32500.0
2021-09-13 09:55:00,208.86,208.93,208.62,208.69,19012.0,191.9119,191.9762,191.6914,191.7557,19012.0
2021-09-13 10:00:00,208.65,208.88,207.9,207.97,36373.0,191.719,191.9303,191.0298,191.0941,36373.0
2021-09-13 10:05:00,207.95,208.26,207.56,208.26,32570.0,191.0758,191.3606,190.7174,191.3606,32570.0
2021-09-13 10:10:00,208.19,208.4,208.09,208.09,13738.0,191.2963,191.4893,191.2044,191.2044,13738.0
2021-09-13 10:15:00,208.1,208.3,207.39,207.46,34187.0,191.2136,191.3974,190.5612,190.6255,34187.0
2021-09-13 10:20:00,207.52,207.77,207.38,207.39,21710.0,190.6807,190.9104,190.552,190.5612,21710.0
2021-09-13 10:25:00,207.4,207.63,207.36,207.52,29079.0,190.5704,190.7817,190.5336,190.6807,29079.0
2021-09-13 10:30:00,207.51,207.61,207.02,207.13,25742.0,190.6715,190.7634,190.2212,190.3223,25742.0
2021-09-13 10:35:00,207.1,207.61,207.08,207.49,22652.0,190.2947,190.7634,190.2764,190.6531,22652.0
2021-09-13 10:40:00,207.47,207.58,207.28,207.37,13881.0,190.6347,190.7358,190.4601,190.5428,13881.0
2021-09-13 10:45:00,207.39,207.93,207.39,207.44,24581.0,190.5612,191.0574,190.5612,190.6072,24581.0
2021-09-13 10:50:00,207.47,207.9,207.38,207.84,26070.0,190.6347,191.0298,190.552,190.9747,26070.0
2021-09-13 10:55:00,207.83,207.87,207.62,207.68,28823.0,190.9655,191.0023,190.7725,190.8277,28823.0
2021-09-13 11:00:00,207.67,207.67,207.25,207.37,20000.0,190.8185,190.8185,190.4326,190.5428,20000.0
2021-09-13 11:05:00,207.39,207.55,207.31,207.42,16049.0,190.5612,190.7082,190.4877,190.5888,16049.0
2021-09-13 11:10:00,207.42,207.44,207.0,207.06,16777.0,190.5888,190.6072,190.2029,190.258,16777.0
2021-09-13 11:15:00,207.1,207.15,206.95,206.95,24698.0,190.2947,190.3407,190.1569,190.1569,24698.0
2021-09-13 11:20:00,206.95,207.5,206.95,207.5,10214.0,190.1569,190.6623,190.1569,190.6623,10214.0
2021-09-13 11:25:00,207.48,207.59,207.24,207.28,25898.0,190.6439,190.745,190.4234,190.4601,25898.0
2021-09-13 11:30:00,207.31,207.41,207.23,207.32,19521.0,190.4877,190.5796,190.4142,190.4969,19521.0
2021-09-13 11:35:00,207.27,207.32,207.08,207.27,20705.0,190.4509,190.4969,190.2764,190.4509,20705.0
2021-09-13 11:40:00,207.27,207.27,207.07,207.1,11493.0,190.4509,190.4509,190.2672,190.2947,11493.0
2021-09-13 11:45:00,207.11,207.22,206.77,206.77,17533.0,190.3039,190.405,189.9915,189.9915,17533.0
2021-09-13 11:50:00,206.82,206.91,206.72,206.77,11252.0,190.0375,190.1202,189.9456,189.9915,11252.0
2021-09-13 11:55:00,206.81,206.89,206.69,206.84,27940.0,190.0283,190.1018,189.918,190.0558,27940.0
2021-09-13 12:00:00,206.87,206.99,206.68,206.69,14860.0,190.0834,190.1937,189.9088,189.918,14860.0
2021-09-13 12:05:00,206.7,206.75,206.5,206.53,11489.0,189.9272,189.9731,189.7434,189.771,11489.0
2021-09-13 12:10:00,206.55,206.7,206.46,206.66,21289.0,189.7894,189.9272,189.7067,189.8904,21289.0
2021-09-13 12:15:00,206.66,206.67,206.34,206.37,27231.0,189.8904,189.8996,189.5964,189.624,27231.0
2021-09-13 12:20:00,206.39,206.42,206.13,206.4,19004.0,189.6424,189.6699,189.4035,189.6515,19004.0
2021-09-13 12:25:00,206.37,206.41,206.16,206.27,24022.0,189.624,189.6607,189.431,189.5321,24022.0
2021-09-13 12:30:00,206.27,206.37,206.22,206.25,12114.0,189.5321,189.624,189.4862,189.5137,12114.0
2021-09-13 12:35:00,206.27,206.39,206.2,206.23,10263.0,189.5321,189.6424,189.4678,189.4953,10263.0
2021-09-13 12:40:00,206.24,206.3,206.15,206.17,17674.0,189.5045,189.5597,189.4218,189.4402,17674.0
2021-09-13 12:45:00,206.16,206.36,206.16,206.22,13011.0,189.431,189.6148,189.431,189.4862,13011.0
2021-09-13 12:50:00,206.24,206.35,206.18,206.23,14988.0,189.5045,189.6056,189.4494,189.4953,14988.0
2021-09-13 12:55:00,206.24,206.39,206.23,206.36,10246.0,189.5045,189.6424,189.4953,189.6148,10246.0
2021-09-13 13:00:00,206.37,206.46,206.31,206.36,13658.0,189.624,189.7067,189.5688,189.6148,13658.0
2021-09-13 13:05:00,206.37,206.5,206.35,206.42,21388.0,189.624,189.7434,189.6056,189.6699,21388.0
2021-09-13 13:10:00,206.43,206.44,206.24,206.29,11862.0,189.6791,189.6883,189.5045,189.5505,11862.0
2021-09-13 13:15:00,206.29,206.29,206.13,206.2,15948.0,189.5505,189.5505,189.4035,189.4678,15948.0
2021-09-13 13:20:00,206.21,206.26,206.16,206.26,10665.0,189.477,189.5229,189.431,189.5229,10665.0
2021-09-13 13:25:00,206.25,206.26,206.1,206.14,10849.0,189.5137,189.5229,189.3759,189.4126,10849.0
2021-09-13 13:30:00,206.12,206.12,205.81,205.83,15969.0,189.3943,189.3943,189.1094,189.1278,15969.0
2021-09-13 13:35:00,205.83,205.88,205.74,205.75,13367.0,189.1278,189.1737,189.0451,189.0543,13367.0
2021-09-13 13:40:00,205.77,205.92,205.76,205.83,11305.0,189.0727,189.2105,189.0635,189.1278,11305.0
2021-09-13 13:45:00,205.82,205.94,205.75,205.81,18051.0,189.1186,189.2289,189.0543,189.1094,18051.0
2021-09-13 13:50:00,205.79,205.79,205.5,205.52,18933.0,189.091,189.091,188.8246,188.843,18933.0
2021-09-13 13:55:00,205.53,205.62,205.47,205.59,15262.0,188.8521,188.9348,188.797,188.9073,15262.0
2021-09-13 14:00:00,205.6,205.78,205.6,205.72,30560.0,188.9165,189.0819,188.9165,189.0267,30560.0
2021-09-13 14:05:00,205.74,205.77,205.56,205.56,10081.0,189.0451,189.0727,188.8797,188.8797,10081.0
2021-09-13 14:10:00,205.56,205.57,205.22,205.33,16062.0,188.8797,188.8889,188.5673,188.6684,16062.0
2021-09-13 14:15:00,205.37,205.69,205.32,205.62,18151.0,188.7051,188.9992,188.6592,188.9348,18151.0
2021-09-13 14:20:00,205.59,205.65,205.48,205.56,26886.0,188.9073,188.9624,188.8062,188.8797,26886.0
2021-09-13 14:25:00,205.56,205.69,205.47,205.54,31327.0,188.8797,188.9992,188.797,188.8613,31327.0
2021-09-13 14:30:00,205.56,205.56,205.38,205.39,15808.0,188.8797,188.8797,188.7143,188.7235,15808.0
2021-09-13 14:35:00,205.39,205.47,205.26,205.44,11572.0,188.7235,188.797,188.604,188.7694,11572.0
2021-09-13 14:40:00,205.45,205.72,205.44,205.69,29188.0,188.7786,189.0267,188.7694,188.9992,29188.0
2021-09-13 14:45:00,205.65,205.9,205.61,205.86,26956.0,188.9624,189.1921,188.9256,189.1554,26956.0
2021-09-13 14:50:00,205.87,205.87,205.61,205.62,11211.0,189.1646,189.1646,188.9256,188.9348,11211.0
2021-09-13 14:55:00,205.61,205.74,205.59,205.72,13044.0,188.9256,189.0451,188.9073,189.0267,13044.0
2021-09-13 15:00:00,205.72,205.8,205.56,205.78,14524.0,189.0267,189.1002,188.8797,189.0819,14524.0
2021-09-13 15:05:00,205.76,205.91,205.67,205.86,19365.0,189.0635,189.2013,188.9808,189.1554,19365.0
2021-09-13 15:10:00,205.85,206.21,205.81,206.19,22454.0,189.1462,189.477,189.1094,189.4586,22454.0
2021-09-13 15:15:00,206.18,206.3,206.07,206.23,18913.0,189.4494,189.5597,189.3483,189.4953,18913.0
2021-09-13 15:20:00,206.25,206.33,206.15,206.33,29008.0,189.5137,189.5872,189.4218,189.5872,29008.0
2021-09-13 15:25:00,206.34,206.62,206.27,206.6,35945.0,189.5964,189.8537,189.5321,189.8353,35945.0
2021-09-13 15:30:00,206.61,206.69,206.54,206.58,40140.0,189.8445,189.918,189.7802,189.8169,40140.0
2021-09-13 15:35:00,206.58,206.59,206.32,206.59,42859.0,189.8169,189.8261,189.578,189.8261,42859.0
2021-09-13 15:40:00,206.58,206.8,206.4,206.68,70559.0,189.8169,190.0191,189.6515,189.9088,70559.0
2021-09-13 15:45:00,206.69,206.71,206.47,206.52,46316.0,189.918,189.9364,189.7159,189.7618,46316.0
2021-09-13 15:50:00,206.51,206.77,206.5,206.68,76482.0,189.7526,189.9915,189.7434,189.9088,76482.0
2021-09-13 15:55:00,206.67,206.78,206.59,206.75,170733.0,189.8996,190.0007,189.8261,189.9731,170733.0
2021-09-14 09:30:00,207.5,207.5,206.67,206.7,88524.0,190.6623,190.6623,189.8996,189.9272,88524.0
2021-09-14 09:35:00,206.73,206.92,206.12,206.14,34470.0,189.9548,190.1293,189.3943,189.4126,34470.0
2021-09-14 09:40:00,206.11,206.13,205.49,205.82,24477.0,189.3851,189.4035,188.8154,189.1186,24477.0
2021-09-14 09:45:00,205.82,205.82,205.02,205.03,29532.0,189.1186,189.1186,188.3835,188.3927,29532.0
2021-09-14 09:50:00,205.06,205.16,204.36,204.41,36962.0,188.4203,188.5122,187.7771,187.823,36962.0
2021-09-14 09:55:00,204.4,205.71,204.4,205.67,38549.0,187.8138,189.0175,187.8138,188.9808,38549.0
2021-09-14 10:00:00,205.64,205.64,204.36,204.55,39660.0,188.9532,188.9532,187.7771,187.9517,39660.0
2021-09-14 10:05:00,204.56,204.74,204.37,204.43,37605.0,187.9609,188.1262,187.7863,187.8414,37605.0
2021-09-14 10:10:00,204.41,204.51,203.61,203.99,65970.0,187.823,187.9149,187.0879,187.4371,65970.0
2021-09-14 10:15:00,203.96,203.98,203.13,203.26,50704.0,187.4095,187.4279,186.6469,186.7663,50704.0
2021-09-14 10:20:00,203.26,204.1,203.18,203.82,34354.0,186.7663,187.5382,186.6928,187.2809,34354.0
2021-09-14 10:25:00,203.81,204.3,203.74,204.09,58738.0,187.2717,187.7219,187.2074,187.529,58738.0
2021-09-14 10:30:00,204.1,204.17,203.33,203.34,31713.0,187.5382,187.6025,186.8307,186.8398,31713.0
2021-09-14 10:35:00,203.34,203.98,203.3,203.78,39416.0,186.8398,187.4279,186.8031,187.2441,39416.0
2021-09-14 10:40:00,203.73,204.04,203.51,203.52,122768.0,187.1982,187.483,186.9961,187.0052,122768.0
2021-09-14 10:45:00,203.53,204.03,203.44,203.81,37193.0,187.0144,187.4739,186.9317,187.2717,37193.0
2021-09-14 10:50:00,203.8,203.82,203.43,203.66,40772.0,187.2625,187.2809,186.9225,187.1339,40772.0
2021-09-14 10:55:00,203.61,203.69,203.28,203.43,16793.0,187.0879,187.1614,186.7847,186.9225,16793.0
2021-09-14 11:00:00,203.44,203.71,203.41,203.53,35422.0,186.9317,187.1798,186.9042,187.0144,35422.0
2021-09-14 11:05:00,203.52,203.85,203.51,203.78,26299.0,187.0052,187.3085,186.9961,187.2441,26299.0
2021-09-14 11:10:00,203.74,204.03,203.55,203.78,27388.0,187.2074,187.4739,187.0328,187.2441,27388.0
2021-09-14 11:15:00,203.76,203.81,203.59,203.7,34304.0,187.2258,187.2717,187.0696,187.1706,34304.0
2021-09-14 11:20:00,203.7,203.92,203.61,203.63,62101.0,187.1706,187.3728,187.0879,187.1063,62101.0
2021-09-14 11:25:00,203.63,203.64,203.33,203.53,58666.0,187.1063,187.1155,186.8307,187.0144,58666.0
2021-09-14 11:30:00,203.53,203.99,203.47,203.86,37204.0,187.0144,187.4371,186.9593,187.3177,37204.0
2021-09-14 11:35:00,203.83,203.83,203.52,203.55,21500.0,187.2901,187.2901,187.0052,187.0328,21500.0
2021-09-14 11:40:00,203.57,203.62,203.46,203.56,14340.0,187.0512,187.0971,186.9501,187.042,14340.0
2021-09-14 11:45:00,203.54,203.62,203.35,203.51,15049.0,187.0236,187.0971,186.849,186.9961,15049.0
2021-09-14 11:50:00,203.5,203.55,203.29,203.3,18523.0,186.9869,187.0328,186.7939,186.8031,18523.0
2021-09-14 11:55:00,203.34,203.63,203.33,203.63,26385.0,186.8398,187.1063,186.8307,187.1063,26385.0
2021-09-14 12:00:00,203.63,203.88,203.62,203.75,15592.0,187.1063,187.336,187.0971,187.2166,15592.0
2021-09-14 12:05:00,203.76,203.98,203.74,203.87,13257.0,187.2258,187.4279,187.2074,187.3268,13257.0
2021-09-14 12:10:00,203.9,203.93,203.62,203.73,18729.0,187.3544,187.382,187.0971,187.1982,18729.0
2021-09-14 12:15:00,203.75,204.01,203.73,203.94,13115.0,187.2166,187.4555,187.1982,187.3912,13115.0
2021-09-14 12:20:00,203.93,204.05,203.86,203.97,22876.0,187.382,187.4922,187.3177,187.4187,22876.0
2021-09-14 12:25:00,203.97,203.98,203.72,203.73,55734.0,187.4187,187.4279,187.189,187.1982,55734.0
2021-09-14 12:30:00,203.72,203.78,203.56,203.74,21205.0,187.189,187.2441,187.042,187.2074,21205.0
2021-09-14 12:35:00,203.73,203.88,203.69,203.7,21965.0,187.1982,187.336,187.1614,187.1706,21965.0
2021-09-14 12:40:00,203.69,203.75,203.32,203.41,32330.0,187.1614,187.2166,186.8215,186.9042,32330.0
2021-09-14 12:45:00,203.43,203.67,203.41,203.58,19561.0,186.9225,187.1431,186.9042,187.0604,19561.0
2021-09-14 12:50:00,203.57,203.84,203.55,203.67,46516.0,187.0512,187.2993,187.0328,187.1431,46516.0
2021-09-14 12:55:00,203.63,203.65,203.14,203.17,31200.0,187.1063,187.1247,186.6561,186.6836,31200.0
2021-09-14 13:00:00,203.15,203.37,203.12,203.27,31178.0,186.6653,186.8674,186.6377,186.7755,31178.0
2021-09-14 13:05:00,203.28,203.35,202.85,202.99,34794.0,186.7847,186.849,186.3896,186.5183,34794.0
2021-09-14 13:10:00,202.98,203.21,202.91,203.03,48503.0,186.5091,186.7204,186.4447,186.555,48503.0
2021-09-14 13:15:00,203.03,203.28,203.0,203.22,13788.0,186.555,186.7847,186.5274,186.7296,13788.0
2021-09-14 13:20:00,203.2,203.6,203.2,203.51,30023.0,186.7112,187.0788,186.7112,186.9961,30023.0
2021-09-14 13:25:00,203.5,203.59,203.38,203.56,123608.0,186.9869,187.0696,186.8766,187.042,123608.0
2021-09-14 13:30:00,203.61,203.79,203.51,203.57,32182.0,187.0879,187.2533,186.9961,187.0512,32182.0
2021-09-14 13:35:00,203.57,203.8,203.45,203.67,23319.0,187.0512,187.2625,186.9409,187.1431,23319.0
2021-09-14 13:40:00,203.75,203.77,203.63,203.71,15193.0,187.2166,187.235,187.1063,187.1798,15193.0
2021-09-14 13:45:00,203.72,203.76,203.29,203.31,39638.0,187.189,187.2258,186.7939,186.8123,39638.0
2021-09-14 13:50:00,203.32,203.45,203.21,203.44,29374.0,186.8215,186.9409,186.7204,186.9317,29374.0
2021-09-14 13:55:00,203.44,203.85,203.44,203.82,17943.0,186.9317,187.3085,186.9317,187.2809,17943.0
2021-09-14 14:00:00,203.78,203.87,203.6,203.7,19128.0,187.2441,187.3268,187.0788,187.1706,19128.0
2021-09-14 14:05:00,203.72,203.76,203.58,203.6,17853.0,187.189,187.2258,187.0604,187.0788,17853.0
2021-09-14 14:10:00,203.61,203.65,203.57,203.63,39454.0,187.0879,187.1247,187.0512,187.1063,39454.0
2021-09-14 14:15:00,203.63,203.65,203.26,203.26,25565.0,187.1063,187.1247,186.7663,186.7663,25565.0
2021-09-14 14:20:00,203.24,203.31,203.1,203.16,19514.0,186.748,186.8123,186.6193,186.6745,19514.0
2021-09-14 14:25:00,203.15,203.23,203.03,203.15,20158.0,186.6653,186.7388,186.555,186.6653,20158.0
2021-09-14 14:30:00,203.1,203.25,203.0,203.09,27583.0,186.6193,186.7572,186.5274,186.6101,27583.0
2021-09-14 14:35:00,203.08,203.15,202.96,203.02,22340.0,186.6009,186.6653,186.4907,186.5458,22340.0
2021-09-14 14:40:00,203.04,203.24,202.96,203.11,80968.0,186.5642,186.748,186.4907,186.6285,80968.0
2021-09-14 14:45:00,203.13,203.15,202.91,202.91,15545.0,186.6469,186.6653,186.4447,186.4447,15545.0
2021-09-14 14:50:00,202.92,203.03,202.79,203.03,16193.0,186.4539,186.555,186.3345,186.555,16193.0
2021-09-14 14:55:00,203.02,203.2,202.99,203.2,16951.0,186.5458,186.7112,186.5183,186.7112,16951.0
2021-09-14 15:00:00,203.2,203.38,203.17,203.33,19660.0,186.7112,186.8766,186.6836,186.8307,19660.0
2021-09-14 15:05:00,203.31,203.39,203.13,203.16,20285.0,186.8123,186.8858,186.6469,186.6745,20285.0
2021-09-14 15:10:00,203.16,203.22,202.97,202.98,12944.0,186.6745,186.7296,186.4999,186.5091,12944.0
2021-09-14 15:15:00,202.98,203.3,202.96,203.23,23135.0,186.5091,186.8031,186.4907,186.7388,23135.0
2021-09-14 15:20:00,203.18,203.42,203.16,203.18,18633.0,186.6928,186.9134,186.6745,186.6928,18633.0
2021-09-14 15:25:00,203.18,203.5,203.16,203.29,24424.0,186.6928,186.9869,186.6745,186.7939,24424.0
2021-09-14 15:30:00,203.27,203.46,203.0,203.04,37533.0,186.7755,186.9501,186.5274,186.5642,37533.0
2021-09-14 15:35:00,203.06,203.06,202.61,202.96,47662.0,186.5826,186.5826,186.1691,186.4907,47662.0
2021-09-14 15:40:00,202.94,202.98,202.64,202.84,51082.0,186.4723,186.5091,186.1967,186.3804,51082.0
2021-09-14 15:45:00,202.83,203.09,202.73,202.89,56509.0,186.3712,186.6101,186.2793,186.4264,56509.0
2021-09-14 15:50:00,202.88,203.19,202.74,203.15,91499.0,186.4172,186.702,186.2885,186.6653,91499.0
2021-09-14 15:55:00,203.17,203.55,203.05,203.42,168626.0,186.6836,187.0328,186.5734,186.9134,168626.0
2021-09-15 09:30:00,203.43,204.12,202.66,203.69,148158.0,186.9225,187.5566,186.215,187.1614,148158.0
2021-09-15 09:35:00,203.75,203.93,202.63,202.82,133530.0,187.2166,187.382,186.1875,186.362,133530.0
2021-09-15 09:40:00,202.83,204.43,202.61,203.74,58090.0,186.3712,187.8414,186.1691,187.2074,58090.0
2021-09-15 09:45:00,203.72,204.2,203.72,204.19,29850.0,187.189,187.6301,187.189,187.6209,29850.0
2021-09-15 09:50:00,204.11,204.11,203.74,203.9,50302.0,187.5474,187.5474,187.2074,187.3544,50302.0
2021-09-15 09:55:00,203.93,203.97,203.67,203.92,89417.0,187.382,187.4187,187.1431,187.3728,89417.0
2021-09-15 10:00:00,203.89,204.5,203.83,204.45,46379.0,187.3452,187.9057,187.2901,187.8598,46379.0
2021-09-15 10:05:00,204.34,204.41,203.81,204.0,43300.0,187.7587,187.823,187.2717,187.4463,43300.0
2021-09-15 10:10:00,203.94,204.0,203.33,203.45,23284.0,187.3912,187.4463,186.8307,186.9409,23284.0
2021-09-15 10:15:00,203.37,203.69,203.16,203.66,17022.0,186.8674,187.1614,186.6745,187.1339,17022.0
2021-09-15 10:20:00,203.76,203.79,203.04,203.07,18336.0,187.2258,187.2533,186.5642,186.5918,18336.0
2021-09-15 10:25:00,203.07,203.39,202.91,202.92,18598.0,186.5918,186.8858,186.4447,186.4539,18598.0
2021-09-15 10:30:00,202.92,203.3,202.89,203.08,19577.0,186.4539,186.8031,186.4264,186.6009,19577.0
2021-09-15 10:35:00,203.08,203.24,202.87,202.94,26442.0,186.6009,186.748,186.408,186.4723,26442.0
2021-09-15 10:40:00,202.95,203.06,202.68,202.8,39241.0,186.4815,186.5826,186.2334,186.3437,39241.0
2021-09-15 10:45:00,202.81,202.96,202.73,202.86,25949.0,186.3529,186.4907,186.2793,186.3988,25949.0
2021-09-15 10:50:00,202.9,203.13,202.78,203.01,73626.0,186.4356,186.6469,186.3253,186.5366,73626.0
2021-09-15 10:55:00,203.02,203.21,203.02,203.17,11062.0,186.5458,186.7204,186.5458,186.6836,11062.0
2021-09-15 11:00:00,203.15,203.36,203.08,203.22,26476.0,186.6653,186.8582,186.6009,186.7296,26476.0
2021-09-15 11:05:00,203.2,203.61,203.16,203.38,24432.0,186.7112,187.0879,186.6745,186.8766,24432.0
2021-09-15 11:10:00,203.43,203.59,203.34,203.36,20734.0,186.9225,187.0696,186.8398,186.8582,20734.0
2021-09-15 11:15:00,203.38,203.46,203.28,203.28,20471.0,186.8766,186.9501,186.7847,186.7847,20471.0
2021-09-15 11:20:00,203.28,203.32,203.05,203.15,19138.0,186.7847,186.8215,186.5734,186.6653,19138.0
2021-09-15 11:25:00,203.16,203.68,203.1,203.56,29520.0,186.6745,187.1523,186.6193,187.042,29520.0
2021-09-15 11:30:00,203.58,203.61,203.08,203.08,30102.0,187.0604,187.0879,186.6009,186.6009,30102.0
2021-09-15 11:35:00,203.04,203.09,202.8,202.91,34802.0,186.5642,186.6101,186.3437,186.4447,34802.0
2021-09-15 11:40:00,202.89,203.19,202.87,203.06,26295.0,186.4264,186.702,186.408,186.5826,26295.0
2021-09-15 11:45:00,203.03,203.09,202.67,202.88,24143.0,186.555,186.6101,186.2242,186.4172,24143.0
2021-09-15 11:50:00,202.88,203.04,202.84,203.01,48950.0,186.4172,186.5642,186.3804,186.5366,48950.0
2021-09-15 11:55:00,203.03,203.21,202.97,203.19,28241.0,186.555,186.7204,186.4999,186.702,28241.0
2021-09-15 12:00:00,203.19,203.39,203.19,203.3,28433.0,186.702,186.8858,186.702,186.8031,28433.0
2021-09-15 12:05:00,203.28,203.44,203.22,203.39,9743.0,186.7847,186.9317,186.7296,186.8858,9743.0
2021-09-15 12:10:00,203.37,203.46,203.25,203.38,16522.0,186.8674,186.9501,186.7572,186.8766,16522.0
2021-09-15 12:15:00,203.4,203.6,203.37,203.53,13931.0,186.895,187.0788,186.8674,187.0144,13931.0
2021-09-15 12:20:00,203.52,203.52,203.21,203.3,80355.0,187.0052,187.0052,186.7204,186.8031,80355.0
2021-09-15 12:25:00,203.31,203.5,203.24,203.38,21921.0,186.8123,186.9869,186.748,186.8766,21921.0
2021-09-15 12:30:00,203.39,203.61,203.39,203.58,26074.0,186.8858,187.0879,186.8858,187.0604,26074.0
2021-09-15 12:35:00,203.6,203.68,203.4,203.49,13056.0,187.0788,187.1523,186.895,186.9777,13056.0
2021-09-15 12:40:00,203.51,203.73,203.47,203.65,24444.0,186.9961,187.1982,186.9593,187.1247,24444.0
2021-09-15 12:45:00,203.62,203.62,203.41,203.56,19288.0,187.0971,187.0971,186.9042,187.042,19288.0
2021-09-15 12:50:00,203.53,203.6,203.36,203.6,29437.0,187.0144,187.0788,186.8582,187.0788,29437.0
2021-09-15 12:55:00,203.62,203.62,203.25,203.25,22611.0,187.0971,187.0971,186.7572,186.7572,22611.0
2021-09-15 13:00:00,203.25,203.46,203.21,203.41,22139.0,186.7572,186.9501,186.7204,186.9042,22139.0
2021-09-15 13:05:00,203.4,203.63,203.36,203.48,32826.0,186.895,187.1063,186.8582,186.9685,32826.0
2021-09-15 13:10:00,203.49,203.94,203.48,203.88,16578.0,186.9777,187.3912,186.9685,187.336,16578.0
2021-09-15 13:15:00,203.87,203.94,203.64,203.76,18879.0,187.3268,187.3912,187.1155,187.2258,18879.0
2021-09-15 13:20:00,203.8,203.82,203.68,203.76,18682.0,187.2625,187.2809,187.1523,187.2258,18682.0
2021-09-15 13:25:00,203.79,203.81,203.61,203.76,16531.0,187.2533,187.2717,187.0879,187.2258,16531.0
2021-09-15 13:30:00,203.77,203.84,203.64,203.84,17842.0,187.235,187.2993,187.1155,187.2993,17842.0
2021-09-15 13:35:00,203.86,203.86,203.58,203.72,24697.0,187.3177,187.3177,187.0604,187.189,24697.0
2021-09-15 13:40:00,203.73,204.03,203.72,204.0,47942.0,187.1982,187.4739,187.189,187.4463,47942.0
2021-09-15 13:45:00,204.0,204.24,203.93,204.12,21030.0,187.4463,187.6668,187.382,187.5566,21030.0
2021-09-15 13:50:00,204.13,204.3,203.99,204.09,14213.0,187.5657,187.7219,187.4371,187.529,14213.0
2021-09-15 13:55:00,204.06,204.07,203.87,203.89,14403.0,187.5014,187.5106,187.3268,187.3452,14403.0
2021-09-15 14:00:00,203.89,203.95,203.8,203.83,20181.0,187.3452,187.4004,187.2625,187.2901,20181.0
2021-09-15 14:05:00,203.84,203.84,203.49,203.69,40551.0,187.2993,187.2993,186.9777,187.1614,40551.0
2021-09-15 14:10:00,203.68,203.76,203.59,203.61,21786.0,187.1523,187.2258,187.0696,187.0879,21786.0
2021-09-15 14:15:00,203.59,203.72,203.59,203.62,30413.0,187.0696,187.189,187.0696,187.0971,30413.0
2021-09-15 14:20:00,203.63,203.87,203.63,203.81,21342.0,187.1063,187.3268,187.1063,187.2717,21342.0
2021-09-15 14:25:00,203.81,204.03,203.76,203.77,26567.0,187.2717,187.4739,187.2258,187.235,26567.0
2021-09-15 14:30:00,203.77,203.8,203.57,203.62,16411.0,187.235,187.2625,187.0512,187.0971,16411.0
2021-09-15 14:35:00,203.64,203.97,203.64,203.89,27847.0,187.1155,187.4187,187.1155,187.3452,27847.0
2021-09-15 14:40:00,203.9,204.03,203.8,203.91,39076.0,187.3544,187.4739,187.2625,187.3636,39076.0
2021-09-15 14:45:00,203.93,204.03,203.86,203.99,22438.0,187.382,187.4739,187.3177,187.4371,22438.0
2021-09-15 14:50:00,204.0,204.01,203.78,203.83,11670.0,187.4463,187.4555,187.2441,187.2901,11670.0
2021-09-15 14:55:00,203.83,203.83,203.69,203.78,24345.0,187.2901,187.2901,187.1614,187.2441,24345.0
2021-09-15 15:00:00,203.82,203.85,203.61,203.64,23228.0,187.2809,187.3085,187.0879,187.1155,23228.0
2021-09-15 15:05:00,203.64,203.7,203.46,203.65,88781.0,187.1155,187.1706,186.9501,187.1247,88781.0
2021-09-15 15:10:00,203.66,203.97,203.62,203.95,31251.0,187.1339,187.4187,187.0971,187.4004,31251.0
2021-09-15 15:15:00,203.95,204.3,203.93,204.26,52505.0,187.4004,187.7219,187.382,187.6852,52505.0
2021-09-15 15:20:00,204.26,204.37,203.9,204.06,62696.0,187.6852,187.7863,187.3544,187.5014,62696.0
2021-09-15 15:25:00,204.06,204.26,203.98,204.17,55643.0,187.5014,187.6852,187.4279,187.6025,55643.0
2021-09-15 15:30:00,204.17,204.5,204.11,204.5,84790.0,187.6025,187.9057,187.5474,187.9057,84790.0
2021-09-15 15:35:00,204.5,204.65,204.37,204.48,58163.0,187.9057,188.0435,187.7863,187.8873,58163.0
2021-09-15 15:40:00,204.45,204.48,204.25,204.47,57662.0,187.8598,187.8873,187.676,187.8782,57662.0
2021-09-15 15:45:00,204.49,204.49,204.25,204.28,107716.0,187.8965,187.8965,187.676,187.7036,107716.0
2021-09-15 15:50:00,204.38,204.47,204.12,204.27,151173.0,187.7955,187.8782,187.5566,187.6944,151173.0
2021-09-15 15:55:00,204.27,204.32,204.12,204.32,328176.0,187.6944,187.7403,187.5566,187.7403,328176.0
2021-09-16 09:30:00,205.0,205.3,204.55,204.69,57367.0,188.3651,188.6408,187.9517,188.0803,57367.0
2021-09-16 09:35:00,204.52,204.79,204.28,204.73,18894.0,187.9241,188.1722,187.7036,188.1171,18894.0
2021-09-16 09:40:00,204.67,205.24,204.53,204.8,30490.0,188.0619,188.5857,187.9333,188.1814,30490.0
2021-09-16 09:45:00,204.77,204.86,204.39,204.86,32987.0,188.1538,188.2365,187.8046,188.2365,32987.0
2021-09-16 09:50:00,204.82,205.91,204.81,205.15,36341.0,188.1998,189.2013,188.1906,188.503,36341.0
2021-09-16 09:55:00,205.13,205.31,204.6,204.63,20809.0,188.4846,188.65,187.9976,188.0252,20809.0
2021-09-16 10:00:00,204.6,204.84,204.1,204.27,33311.0,187.9976,188.2181,187.5382,187.6944,33311.0
2021-09-16 10:05:00,204.25,204.86,204.25,204.81,23562.0,187.676,188.2365,187.676,188.1906,23562.0
2021-09-16 10:10:00,204.81,205.02,204.68,204.68,19642.0,188.1906,188.3835,188.0711,188.0711,19642.0
2021-09-16 10:15:00,204.68,204.74,204.4,204.55,19107.0,188.0711,188.1262,187.8138,187.9517,19107.0
2021-09-16 10:20:00,204.55,204.72,204.48,204.56,14843.0,187.9517,188.1079,187.8873,187.9609,14843.0
2021-09-16 10:25:00,204.56,204.61,204.26,204.43,21442.0,187.9609,188.0068,187.6852,187.8414,21442.0
2021-09-16 10:30:00,204.39,204.51,204.0,204.51,22355.0,187.8046,187.9149,187.4463,187.9149,22355.0
2021-09-16 10:35:00,204.51,204.69,204.41,204.65,23678.0,187.9149,188.0803,187.823,188.0435,23678.0
2021-09-16 10:40:00,204.65,204.77,204.38,204.55,23360.0,188.0435,188.1538,187.7955,187.9517,23360.0
2021-09-16 10:45:00,204.52,204.64,204.44,204.5,17018.0,187.9241,188.0344,187.8506,187.9057,17018.0
2021-09-16 10:50:00,204.47,204.55,204.14,204.35,79954.0,187.8782,187.9517,187.5749,187.7679,79954.0
2021-09-16 10:55:00,204.31,204.56,204.14,204.42,43064.0,187.7311,187.9609,187.5749,187.8322,43064.0
2021-09-16 11:00:00,204.41,204.46,204.17,204.17,16740.0,187.823,187.869,187.6025,187.6025,16740.0
2021-09-16 11:05:00,204.21,204.46,204.14,204.46,8955.0,187.6393,187.869,187.5749,187.869,8955.0
2021-09-16 11:10:00,204.38,204.6,204.27,204.6,11828.0,187.7955,187.9976,187.6944,187.9976,11828.0
2021-09-16 11:15:00,204.52,204.52,204.06,204.06,9273.0,187.9241,187.9241,187.5014,187.5014,9273.0
2021-09-16 11:20:00,204.11,204.29,204.05,204.28,13164.0,187.5474,187.7128,187.4922,187.7036,13164.0
2021-09-16 11:25:00,204.29,204.4,204.17,204.24,11599.0,187.7128,187.8138,187.6025,187.6668,11599.0
2021-09-16 11:30:00,204.19,204.29,203.89,203.9,15886.0,187.6209,187.7128,187.3452,187.3544,15886.0
2021-09-16 11:35:00,203.89,203.98,203.69,203.92,19407.0,187.3452,187.4279,187.1614,187.3728,19407.0
2021-09-16 11:40:00,203.97,203.98,203.73,203.82,17623.0,187.4187,187.4279,187.1982,187.2809,17623.0
2021-09-16 11:45:00,203.79,203.83,203.52,203.52,15150.0,187.2533,187.2901,187.0052,187.0052,15150.0
2021-09-16 11:50:00,203.5,203.52,203.35,203.36,17384.0,186.9869,187.0052,186.849,186.8582,17384.0
2021-09-16 11:55:00,203.34,203.6,203.25,203.56,18755.0,186.8398,187.0788,186.7572,187.042,18755.0
2021-09-16 12:00:00,203.59,203.75,203.47,203.51,14909.0,187.0696,187.2166,186.9593,186.9961,14909.0
2021-09-16 12:05:00,203.51,204.0,203.49,203.85,20622.0,186.9961,187.4463,186.9777,187.3085,20622.0
2021-09-16 12:10:00,203.82,203.82,203.54,203.59,14290.0,187.2809,187.2809,187.0236,187.0696,14290.0
2021-09-16 12:15:00,203.61,203.81,203.55,203.79,12234.0,187.0879,187.2717,187.0328,187.2533,12234.0
2021-09-16 12:20:00,203.76,203.84,203.64,203.72,17776.0,187.2258,187.2993,187.1155,187.189,17776.0
2021-09-16 12:25:00,203.76,203.77,203.54,203.68,15972.0,187.2258,187.235,187.0236,187.1523,15972.0
2021-09-16 12:30:00,203.68,203.78,203.62,203.64,12821.0,187.1523,187.2441,187.0971,187.1155,12821.0
2021-09-16 12:35:00,203.64,203.76,203.56,203.73,17871.0,187.1155,187.2258,187.042,187.1982,17871.0
2021-09-16 12:40:00,203.73,203.92,203.73,203.86,14971.0,187.1982,187.3728,187.1982,187.3177,14971.0
2021-09-16 12:45:00,203.89,204.02,203.86,203.99,13881.0,187.3452,187.4647,187.3177,187.4371,13881.0
2021-09-16 12:50:00,203.98,203.98,203.64,203.66,13939.0,187.4279,187.4279,187.1155,187.1339,13939.0
2021-09-16 12:55:00,203.67,203.69,203.53,203.53,10912.0,187.1431,187.1614,187.0144,187.0144,10912.0
2021-09-16 13:00:00,203.53,203.72,203.45,203.7,15821.0,187.0144,187.189,186.9409,187.1706,15821.0
2021-09-16 13:05:00,203.7,203.78,203.61,203.71,16851.0,187.1706,187.2441,187.0879,187.1798,16851.0
2021-09-16 13:10:00,203.71,203.88,203.7,203.81,17309.0,187.1798,187.336,187.1706,187.2717,17309.0
2021-09-16 13:15:00,203.82,203.82,203.63,203.73,13351.0,187.2809,187.2809,187.1063,187.1982,13351.0
2021-09-16 13:20:00,203.77,203.8,203.54,203.64,17778.0,187.235,187.2625,187.0236,187.1155,17778.0
2021-09-16 13:25:00,203.63,203.8,203.63,203.79,12173.0,187.1063,187.2625,187.1063,187.2533,12173.0
2021-09-16 13:30:00,203.77,203.77,203.51,203.51,9086.0,187.235,187.235,186.9961,186.9961,9086.0
2021-09-16 13:35:00,203.54,203.54,203.28,203.32,16028.0,187.0236,187.0236,186.7847,186.8215,16028.0
2021-09-16 13:40:00,203.32,203.49,203.32,203.37,14927.0,186.8215,186.9777,186.8215,186.8674,14927.0
2021-09-16 13:45:00,203.36,203.42,203.28,203.31,15158.0,186.8582,186.9134,186.7847,186.8123,15158.0
2021-09-16 13:50:00,203.31,203.71,203.29,203.66,26051.0,186.8123,187.1798,186.7939,187.1339,26051.0
2021-09-16 13:55:00,203.66,203.81,203.62,203.66,26471.0,187.1339,187.2717,187.0971,187.1339,26471.0
2021-09-16 14:00:00,203.64,203.66,203.43,203.49,10398.0,187.1155,187.1339,186.9225,186.9777,10398.0
2021-09-16 14:05:00,203.54,203.61,203.49,203.52,8719.0,187.0236,187.0879,186.9777,187.0052,8719.0
2021-09-16 14:10:00,203.53,203.74,203.53,203.67,15218.0,187.0144,187.2074,187.0144,187.1431,15218.0
2021-09-16 14:15:00,203.66,203.78,203.42,203.59,21699.0,187.1339,187.2441,186.9134,187.0696,21699.0
2021-09-16 14:20:00,203.59,203.68,203.55,203.63,19536.0,187.0696,187.1523,187.0328,187.1063,19536.0
2021-09-16 14:25:00,203.63,203.66,203.45,203.54,15840.0,187.1063,187.1339,186.9409,187.0236,15840.0
2021-09-16 14:30:00,203.55,203.55,203.36,203.48,25145.0,187.0328,187.0328,186.8582,186.9685,25145.0
2021-09-16 14:35:00,203.47,203.63,203.43,203.49,14955.0,186.9593,187.1063,186.9225,186.9777,14955.0
2021-09-16 14:40:00,203.49,203.52,203.41,203.45,15433.0,186.9777,187.0052,186.9042,186.9409,15433.0
2021-09-16 14:45:00,203.47,203.63,203.45,203.54,16914.0,186.9593,187.1063,186.9409,187.0236,16914.0
2021-09-16 14:50:00,203.55,203.69,203.52,203.62,13806.0,187.0328,187.1614,187.0052,187.0971,13806.0
2021-09-16 14:55:00,203.62,203.75,203.59,203.75,15107.0,187.0971,187.2166,187.0696,187.2166,15107.0
2021-09-16 15:00:00,203.74,203.83,203.72,203.73,25152.0,187.2074,187.2901,187.189,187.1982,25152.0
2021-09-16 15:05:00,203.72,204.03,203.71,203.97,20924.0,187.189,187.4739,187.1798,187.4187,20924.0
2021-09-16 15:10:00,203.96,204.02,203.78,203.86,26511.0,187.4095,187.4647,187.2441,187.3177,26511.0
2021-09-16 15:15:00,203.86,203.97,203.8,203.94,16431.0,187.3177,187.4187,187.2625,187.3912,16431.0
2021-09-16 15:20:00,203.93,204.03,203.72,203.77,17745.0,187.382,187.4739,187.189,187.235,17745.0
2021-09-16 15:25:00,203.77,203.81,203.68,203.76,19606.0,187.235,187.2717,187.1523,187.2258,19606.0
2021-09-16 15:30:00,203.77,203.86,203.7,203.78,34201.0,187.235,187.3177,187.1706,187.2441,34201.0
2021-09-16 15:35:00,203.78,203.95,203.76,203.95,50480.0,187.2441,187.4004,187.2258,187.4004,50480.0
2021-09-16 15:40:00,203.95,203.95,203.56,203.61,39682.0,187.4004,187.4004,187.042,187.0879,39682.0
2021-09-16 15:45:00,203.63,203.65,203.3,203.31,37026.0,187.1063,187.1247,186.8031,186.8123,37026.0
2021-09-16 15:50:00,203.31,203.55,203.16,203.25,70427.0,186.8123,187.0328,186.6745,186.7572,70427.0
2021-09-16 15:55:00,203.22,203.58,203.11,203.47,168976.0,186.7296,187.0604,186.6285,186.9593,168976.0
2021-09-17 09:30:00,202.87,204.57,202.87,203.74,686517.0,186.408,187.97,186.408,187.2074,686517.0
2021-09-17 09:35:00,203.71,203.97,202.95,203.11,56261.0,187.1798,187.4187,186.4815,186.6285,56261.0
2021-09-17 09:40:00,203.12,203.71,203.07,203.28,28750.0,186.6377,187.1798,186.5918,186.7847,28750.0
2021-09-17 09:45:00,203.33,203.58,203.01,203.09,47784.0,186.8307,187.0604,186.5366,186.6101,47784.0
2021-09-17 09:50:00,203.12,203.12,202.71,202.87,33496.0,186.6377,186.6377,186.261,186.408,33496.0
2021-09-17 09:55:00,202.89,203.52,202.81,203.52,26523.0,186.4264,187.0052,186.3529,187.0052,26523.0
2021-09-17 10:00:00,203.64,203.73,203.08,203.2,14723.0,187.1155,187.1982,186.6009,186.7112,14723.0
2021-09-17 10:05:00,203.21,203.21,202.61,202.7,8687.0,186.7204,186.7204,186.1691,186.2518,8687.0
2021-09-17 10:10:00,202.67,202.81,202.19,202.21,17655.0,186.2242,186.3529,185.7832,185.8015,17655.0
2021-09-17 10:15:00,202.17,202.31,202.04,202.06,19632.0,185.7648,185.8934,185.6453,185.6637,19632.0
2021-09-17 10:20:00,202.1,202.18,201.79,201.8,32267.0,185.7005,185.774,185.4156,185.4248,32267.0
2021-09-17 10:25:00,201.8,202.06,201.6,201.89,23071.0,185.4248,185.6637,185.241,185.5075,23071.0
2021-09-17 10:30:00,201.88,201.9,201.62,201.75,25252.0,185.4983,185.5167,185.2594,185.3789,25252.0
2021-09-17 10:35:00,201.77,202.13,201.74,201.87,30552.0,185.3972,185.728,185.3697,185.4891,30552.0
2021-09-17 10:40:00,201.83,202.1,201.72,201.86,20342.0,185.4524,185.7005,185.3513,185.4799,20342.0
2021-09-17 10:45:00,201.86,202.16,201.79,202.16,17560.0,185.4799,185.7556,185.4156,185.7556,17560.0
2021-09-17 10:50:00,202.15,202.6,202.07,202.54,19890.0,185.7464,186.1599,185.6729,186.1048,19890.0
2021-09-17 10:55:00,202.5,202.5,201.94,202.22,20899.0,186.068,186.068,185.5535,185.8107,20899.0
2021-09-17 11:00:00,202.22,202.36,202.05,202.32,19985.0,185.8107,185.9394,185.6545,185.9026,19985.0
2021-09-17 11:05:00,202.28,202.68,202.28,202.65,19674.0,185.8659,186.2334,185.8659,186.2058,19674.0
2021-09-17 11:10:00,202.6,203.02,202.36,203.0,24827.0,186.1599,186.5458,185.9394,186.5274,24827.0
2021-09-17 11:15:00,202.99,203.06,202.75,202.88,20348.0,186.5183,186.5826,186.2977,186.4172,20348.0
2021-09-17 11:20:00,202.87,203.09,202.86,203.03,23626.0,186.408,186.6101,186.3988,186.555,23626.0
2021-09-17 11:25:00,203.05,203.1,202.6,202.62,31575.0,186.5734,186.6193,186.1599,186.1783,31575.0
2021-09-17 11:30:00,202.61,202.92,202.26,202.92,39887.0,186.1691,186.4539,185.8475,186.4539,39887.0
2021-09-17 11:35:00,202.88,203.14,202.67,203.09,18229.0,186.4172,186.6561,186.2242,186.6101,18229.0
2021-09-17 11:40:00,203.13,203.25,202.92,202.92,45091.0,186.6469,186.7572,186.4539,186.4539,45091.0
2021-09-17 11:45:00,202.91,203.28,202.87,203.13,32889.0,186.4447,186.7847,186.408,186.6469,32889.0
2021-09-17 11:50:00,203.1,203.11,202.78,202.78,27435.0,186.6193,186.6285,186.3253,186.3253,27435.0
2021-09-17 11:55:00,202.79,203.07,202.79,203.01,50242.0,186.3345,186.5918,186.3345,186.5366,50242.0
2021-09-17 12:00:00,202.97,203.04,202.85,203.0,32503.0,186.4999,186.5642,186.3896,186.5274,32503.0
2021-09-17 12:05:00,203.01,203.01,202.78,202.86,10683.0,186.5366,186.5366,186.3253,186.3988,10683.0
2021-09-17 12:10:00,202.86,202.86,202.55,202.55,11961.0,186.3988,186.3988,186.114,186.114,11961.0
2021-09-17 12:15:00,202.54,202.59,202.4,202.55,12270.0,186.1048,186.1507,185.9761,186.114,12270.0
2021-09-17 12:20:00,202.54,202.74,202.54,202.72,18129.0,186.1048,186.2885,186.1048,186.2702,18129.0
2021-09-17 12:25:00,202.7,202.71,202.56,202.56,20910.0,186.2518,186.261,186.1231,186.1231,20910.0
2021-09-17 12:30:00,202.59,202.67,202.35,202.36,19540.0,186.1507,186.2242,185.9302,185.9394,19540.0
2021-09-17 12:35:00,202.36,202.57,202.36,202.51,16413.0,185.9394,186.1323,185.9394,186.0772,16413.0
2021-09-17 12:40:00,202.57,202.6,202.29,202.31,8033.0,186.1323,186.1599,185.8751,185.8934,8033.0
2021-09-17 12:45:00,202.29,202.35,202.2,202.22,18409.0,185.8751,185.9302,185.7924,185.8107,18409.0
2021-09-17 12:50:00,202.25,202.38,202.16,202.18,13654.0,185.8383,185.9577,185.7556,185.774,13654.0
2021-09-17 12:55:00,202.17,202.23,201.89,201.89,14007.0,185.7648,185.8199,185.5075,185.5075,14007.0
2021-09-17 13:00:00,201.9,201.9,201.75,201.78,23148.0,185.5167,185.5167,185.3789,185.4064,23148.0
2021-09-17 13:05:00,201.82,201.82,201.56,201.67,17849.0,185.4432,185.4432,185.2043,185.3054,17849.0
2021-09-17 13:10:00,201.69,201.8,201.67,201.67,10958.0,185.3237,185.4248,185.3054,185.3054,10958.0
2021-09-17 13:15:00,201.67,201.69,201.39,201.4,10946.0,185.3054,185.3237,185.0481,185.0573,10946.0
2021-09-17 13:20:00,201.41,201.5,201.24,201.28,25892.0,185.0665,185.1492,184.9103,184.947,25892.0
2021-09-17 13:25:00,201.27,201.5,201.19,201.43,25782.0,184.9378,185.1492,184.8643,185.0848,25782.0
2021-09-17 13:30:00,201.44,201.44,201.21,201.34,15091.0,185.094,185.094,184.8827,185.0021,15091.0
2021-09-17 13:35:00,201.36,201.42,201.21,201.38,17076.0,185.0205,185.0756,184.8827,185.0389,17076.0
2021-09-17 13:40:00,201.38,201.38,201.18,201.28,10453.0,185.0389,185.0389,184.8551,184.947,10453.0
2021-09-17 13:45:00,201.28,201.33,201.0,201.01,15035.0,184.947,184.993,184.6897,184.6989,15035.0
2021-09-17 13:50:00,201.03,201.24,200.84,201.19,14482.0,184.7173,184.9103,184.5427,184.8643,14482.0
2021-09-17 13:55:00,201.28,201.28,200.95,201.04,28120.0,184.947,184.947,184.6438,184.7265,28120.0
2021-09-17 14:00:00,201.06,201.17,200.99,201.03,28114.0,184.7449,184.8459,184.6805,184.7173,28114.0
2021-09-17 14:05:00,201.05,201.18,201.0,201.16,50701.0,184.7357,184.8551,184.6897,184.8367,50701.0
2021-09-17 14:10:00,201.18,201.21,200.97,200.97,18856.0,184.8551,184.8827,184.6622,184.6622,18856.0
2021-09-17 14:15:00,200.94,201.04,200.88,200.91,19435.0,184.6346,184.7265,184.5795,184.607,19435.0
2021-09-17 14:20:00,200.97,201.33,200.97,201.18,19224.0,184.6622,184.993,184.6622,184.8551,19224.0
2021-09-17 14:25:00,201.2,201.23,201.07,201.13,15186.0,184.8735,184.9011,184.7541,184.8092,15186.0
2021-09-17 14:30:00,201.13,201.14,200.99,201.05,16714.0,184.8092,184.8184,184.6805,184.7357,16714.0
2021-09-17 14:35:00,201.05,201.08,200.92,201.06,21206.0,184.7357,184.7632,184.6162,184.7449,21206.0
2021-09-17 14:40:00,201.08,201.28,201.05,201.22,27015.0,184.7632,184.947,184.7357,184.8919,27015.0
2021-09-17 14:45:00,201.25,201.26,201.08,201.2,35428.0,184.9194,184.9286,184.7632,184.8735,35428.0
2021-09-17 14:50:00,201.24,201.27,201.12,201.12,26045.0,184.9103,184.9378,184.8,184.8,26045.0
2021-09-17 14:55:00,201.12,201.3,201.02,201.15,17041.0,184.8,184.9654,184.7081,184.8276,17041.0
2021-09-17 15:00:00,201.16,201.51,201.16,201.5,46785.0,184.8367,185.1583,184.8367,185.1492,46785.0
2021-09-17 15:05:00,201.5,201.8,201.4,201.77,17735.0,185.1492,185.4248,185.0573,185.3972,17735.0
2021-09-17 15:10:00,201.77,201.98,201.74,201.94,20122.0,185.3972,185.5902,185.3697,185.5535,20122.0
2021-09-17 15:15:00,201.98,202.28,201.93,202.25,22070.0,185.5902,185.8659,185.5443,185.8383,22070.0
2021-09-17 15:20:00,202.25,202.35,202.16,202.34,22022.0,185.8383,185.9302,185.7556,185.921,22022.0
2021-09-17 15:25:00,202.31,202.33,201.88,201.93,19816.0,185.8934,185.9118,185.4983,185.5443,19816.0
2021-09-17 15:30:00,201.95,202.0,201.58,201.6,27123.0,185.5626,185.6086,185.2227,185.241,27123.0
2021-09-17 15:35:00,201.59,201.78,201.48,201.76,38239.0,185.2319,185.4064,185.1308,185.3881,38239.0
2021-09-17 15:40:00,201.74,201.88,201.55,201.88,43815.0,185.3697,185.4983,185.1951,185.4983,43815.0
2021-09-17 15:45:00,201.87,201.89,200.88,200.88,54800.0,185.4891,185.5075,184.5795,184.5795,54800.0
2021-09-17 15:50:00,200.89,201.76,200.89,201.76,69222.0,184.5887,185.3881,184.5887,185.3881,69222.0
2021-09-17 15:55:00,201.78,201.95,201.44,201.48,179161.0,185.4064,185.5626,185.094,185.1308,179161.0
2021-09-20 09:30:00,198.86,199.19,197.17,197.73,123407.0,182.7234,183.0266,181.1705,181.6851,123407.0
2021-09-20 09:35:00,197.64,198.77,197.64,198.72,50446.0,181.6024,182.6407,181.6024,182.5947,50446.0
2021-09-20 09:40:00,198.71,199.16,198.59,198.61,73311.0,182.5856,182.999,182.4753,182.4937,73311.0
2021-09-20 09:45:00,198.52,198.92,198.31,198.8,37125.0,182.411,182.7785,182.218,182.6683,37125.0
2021-09-20 09:50:00,198.84,199.65,198.47,199.43,39528.0,182.705,183.4493,182.365,183.2471,39528.0
2021-09-20 09:55:00,199.44,199.93,199.39,199.64,29976.0,183.2563,183.7066,183.2104,183.4401,29976.0
2021-09-20 10:00:00,199.57,199.74,198.94,199.34,29991.0,183.3758,183.532,182.7969,183.1644,29991.0
2021-09-20 10:05:00,199.4,199.75,198.93,198.93,26753.0,183.2196,183.5412,182.7877,182.7877,26753.0
2021-09-20 10:10:00,198.85,199.21,198.53,198.6,20655.0,182.7142,183.045,182.4202,182.4845,20655.0
2021-09-20 10:15:00,198.6,198.63,197.98,198.14,26580.0,182.4845,182.512,181.9148,182.0618,26580.0
2021-09-20 10:20:00,198.11,198.42,197.94,198.29,24704.0,182.0342,182.3191,181.878,182.1996,24704.0
2021-09-20 10:25:00,198.3,198.59,198.14,198.49,22037.0,182.2088,182.4753,182.0618,182.3834,22037.0
2021-09-20 10:30:00,198.5,198.94,198.34,198.86,40724.0,182.3926,182.7969,182.2456,182.7234,40724.0
2021-09-20 10:35:00,198.91,199.24,198.59,198.9,18034.0,182.7693,183.0725,182.4753,182.7601,18034.0
2021-09-20 10:40:00,198.94,198.95,198.67,198.71,14560.0,182.7969,182.8061,182.5488,182.5856,14560.0
2021-09-20 10:45:00,198.67,198.76,198.43,198.55,18400.0,182.5488,182.6315,182.3283,182.4385,18400.0
2021-09-20 10:50:00,198.49,198.68,198.32,198.64,35283.0,182.3834,182.558,182.2272,182.5212,35283.0
2021-09-20 10:55:00,198.59,198.59,197.88,197.95,19015.0,182.4753,182.4753,181.8229,181.8872,19015.0
2021-09-20 11:00:00,197.91,198.19,197.69,198.15,25655.0,181.8505,182.1077,181.6483,182.071,25655.0
2021-09-20 11:05:00,198.12,198.36,198.03,198.13,14334.0,182.0434,182.264,181.9607,182.0526,14334.0
2021-09-20 11:10:00,198.14,198.39,198.06,198.38,30150.0,182.0618,182.2915,181.9883,182.2823,30150.0
2021-09-20 11:15:00,198.36,198.36,197.89,198.03,41672.0,182.264,182.264,181.8321,181.9607,41672.0
2021-09-20 11:20:00,198.02,198.18,197.8,197.86,16944.0,181.9515,182.0986,181.7494,181.8045,16944.0
2021-09-20 11:25:00,197.95,198.24,197.88,198.21,9701.0,181.8872,182.1537,181.8229,182.1261,9701.0
2021-09-20 11:30:00,198.16,198.26,197.8,198.01,16185.0,182.0802,182.1721,181.7494,181.9424,16185.0
2021-09-20 11:35:00,198.06,198.17,197.91,197.94,14460.0,181.9883,182.0894,181.8505,181.878,14460.0
2021-09-20 11:40:00,197.93,197.93,197.7,197.7,10926.0,181.8688,181.8688,181.6575,181.6575,10926.0
2021-09-20 11:45:00,197.69,197.84,197.51,197.79,33563.0,181.6483,181.7862,181.4829,181.7402,33563.0
2021-09-20 11:50:00,197.81,197.89,197.62,197.72,71094.0,181.7586,181.8321,181.584,181.6759,71094.0
2021-09-20 11:55:00,197.74,197.8,197.5,197.55,16712.0,181.6943,181.7494,181.4737,181.5197,16712.0
2021-09-20 12:00:00,197.56,197.59,197.28,197.31,12110.0,181.5289,181.5564,181.2716,181.2992,12110.0
2021-09-20 12:05:00,197.31,197.38,197.21,197.29,13177.0,181.2992,181.3635,181.2073,181.2808,13177.0
2021-09-20 12:10:00,197.24,197.5,197.2,197.5,13585.0,181.2348,181.4737,181.1981,181.4737,13585.0
2021-09-20 12:15:00,197.42,197.52,197.32,197.36,13162.0,181.4002,181.4921,181.3083,181.3451,13162.0
2021-09-20 12:20:00,197.33,197.43,197.2,197.22,11600.0,181.3175,181.4094,181.1981,181.2165,11600.0
2021-09-20 12:25:00,197.22,197.43,197.17,197.41,15701.0,181.2165,181.4094,181.1705,181.391,15701.0
2021-09-20 12:30:00,197.36,197.49,197.22,197.33,12902.0,181.3451,181.4646,181.2165,181.3175,12902.0
2021-09-20 12:35:00,197.3,197.38,197.16,197.17,11505.0,181.29,181.3635,181.1613,181.1705,11505.0
2021-09-20 12:40:00,197.16,197.34,197.0,197.01,29373.0,181.1613,181.3267,181.0143,181.0235,29373.0
2021-09-20 12:45:00,197.06,197.12,196.86,196.91,30047.0,181.0694,181.1246,180.8857,180.9316,30047.0
2021-09-20 12:50:00,196.91,197.17,196.83,197.07,61698.0,180.9316,181.1705,180.8581,181.0786,61698.0
2021-09-20 12:55:00,197.06,197.27,196.71,196.95,64281.0,181.0694,181.2624,180.7478,180.9684,64281.0
2021-09-20 13:00:00,196.95,197.08,196.62,196.77,60965.0,180.9684,181.0878,180.6651,180.803,60965.0
2021-09-20 13:05:00,196.7,196.82,196.61,196.67,17608.0,180.7387,180.8489,180.656,180.7111,17608.0
2021-09-20 13:10:00,196.69,196.95,196.68,196.94,20860.0,180.7295,180.9684,180.7203,180.9592,20860.0
2021-09-20 13:15:00,196.91,197.03,196.81,196.97,36495.0,180.9316,181.0419,180.8397,180.9867,36495.0
2021-09-20 13:20:00,197.01,197.11,196.95,197.08,10807.0,181.0235,181.1154,180.9684,181.0878,10807.0
2021-09-20 13:25:00,197.11,197.15,196.98,197.03,10990.0,181.1154,181.1521,180.9959,181.0419,10990.0
2021-09-20 13:30:00,197.01,197.01,196.82,196.82,14710.0,181.0235,181.0235,180.8489,180.8489,14710.0
2021-09-20 13:35:00,196.86,197.14,196.81,197.11,14903.0,180.8857,181.143,180.8397,181.1154,14903.0
2021-09-20 13:40:00,197.11,197.11,196.79,196.82,23110.0,181.1154,181.1154,180.8214,180.8489,23110.0
2021-09-20 13:45:00,196.82,197.02,196.77,196.98,18864.0,180.8489,181.0327,180.803,180.9959,18864.0
2021-09-20 13:50:00,196.96,197.03,196.68,196.68,19545.0,180.9776,181.0419,180.7203,180.7203,19545.0
2021-09-20 13:55:00,196.65,196.86,196.63,196.86,18239.0,180.6927,180.8857,180.6743,180.8857,18239.0
2021-09-20 14:00:00,196.86,196.98,196.79,196.89,12838.0,180.8857,180.9959,180.8214,180.9132,12838.0
2021-09-20 14:05:00,196.88,196.88,196.33,196.38,41898.0,180.9041,180.9041,180.3987,180.4446,41898.0
2021-09-20 14:10:00,196.35,196.46,196.21,196.21,21101.0,180.4171,180.5181,180.2884,180.2884,21101.0
2021-09-20 14:15:00,196.21,196.27,196.1,196.24,12763.0,180.2884,180.3435,180.1873,180.316,12763.0
2021-09-20 14:20:00,196.24,196.34,196.02,196.02,11823.0,180.316,180.4079,180.1138,180.1138,11823.0
2021-09-20 14:25:00,196.02,196.22,196.02,196.16,14427.0,180.1138,180.2976,180.1138,180.2425,14427.0
2021-09-20 14:30:00,196.13,196.33,196.08,196.24,50399.0,180.2149,180.3987,180.169,180.316,50399.0
2021-09-20 14:35:00,196.21,196.21,195.91,196.11,27151.0,180.2884,180.2884,180.0128,180.1965,27151.0
2021-09-20 14:40:00,196.13,196.33,196.07,196.16,25852.0,180.2149,180.3987,180.1598,180.2425,25852.0
2021-09-20 14:45:00,196.21,196.5,196.21,196.34,18314.0,180.2884,180.5549,180.2884,180.4079,18314.0
2021-09-20 14:50:00,196.36,196.48,196.05,196.08,19590.0,180.4262,180.5365,180.1414,180.169,19590.0
2021-09-20 14:55:00,196.08,196.34,195.96,196.1,21796.0,180.169,180.4079,180.0587,180.1873,21796.0
2021-09-20 15:00:00,196.17,196.46,196.17,196.36,18244.0,180.2517,180.5181,180.2517,180.4262,18244.0
2021-09-20 15:05:00,196.37,196.37,195.9,195.99,23446.0,180.4354,180.4354,180.0036,180.0863,23446.0
2021-09-20 15:10:00,196.03,196.16,195.79,195.83,21511.0,180.123,180.2425,179.9025,179.9393,21511.0
2021-09-20 15:15:00,195.83,196.0,195.67,196.0,21341.0,179.9393,180.0955,179.7922,180.0955,21341.0
2021-09-20 15:20:00,196.02,196.23,196.01,196.18,25934.0,180.1138,180.3068,180.1046,180.2609,25934.0
2021-09-20 15:25:00,196.21,196.56,196.18,196.53,25161.0,180.2884,180.61,180.2609,180.5825,25161.0
2021-09-20 15:30:00,196.52,196.64,196.38,196.63,46446.0,180.5733,180.6835,180.4446,180.6743,46446.0
2021-09-20 15:35:00,196.62,197.04,196.61,196.84,33130.0,180.6651,181.0511,180.656,180.8673,33130.0
2021-09-20 15:40:00,196.82,197.2,196.82,197.2,63824.0,180.8489,181.1981,180.8489,181.1981,63824.0
2021-09-20 15:45:00,197.23,197.28,197.02,197.02,69824.0,181.2256,181.2716,181.0327,181.0327,69824.0
2021-09-20 15:50:00,197.05,197.66,197.03,197.59,66140.0,181.0603,181.6208,181.0419,181.5564,66140.0
2021-09-20 15:55:00,197.58,198.35,197.51,197.87,210206.0,181.5472,182.2548,181.4829,181.8137,210206.0
2021-09-21 09:30:00,199.12,199.16,198.0,198.0,97523.0,182.9623,182.999,181.9332,181.9332,97523.0
2021-09-21 09:35:00,197.98,198.62,197.18,198.45,73460.0,181.9148,182.5029,181.1797,182.3467,73460.0
2021-09-21 09:40:00,198.49,199.16,198.21,199.16,27051.0,182.3834,182.999,182.1261,182.999,27051.0
2021-09-21 09:45:00,199.02,199.58,198.96,199.31,33230.0,182.8704,183.385,182.8153,183.1369,33230.0
2021-09-21 09:50:00,199.29,199.35,198.64,198.85,29658.0,183.1185,183.1736,182.5212,182.7142,29658.0
2021-09-21 09:55:00,198.86,199.01,198.2,198.6,25716.0,182.7234,182.8612,182.1169,182.4845,25716.0
2021-09-21 10:00:00,198.6,198.81,198.14,198.63,39612.0,182.4845,182.6774,182.0618,182.512,39612.0
2021-09-21 10:05:00,198.63,198.69,197.94,197.94,31154.0,182.512,182.5672,181.878,181.878,31154.0
2021-09-21 10:10:00,197.96,198.25,197.92,198.05,30275.0,181.8964,182.1629,181.8597,181.9791,30275.0
2021-09-21 10:15:00,198.06,198.34,197.93,198.1,29017.0,181.9883,182.2456,181.8688,182.0251,29017.0
2021-09-21 10:20:00,198.1,198.1,197.57,197.77,28852.0,182.0251,182.0251,181.5381,181.7218,28852.0
2021-09-21 10:25:00,197.81,198.02,197.66,198.02,19641.0,181.7586,181.9515,181.6208,181.9515,19641.0
2021-09-21 10:30:00,198.01,198.02,197.37,197.48,107547.0,181.9424,181.9515,181.3543,181.4554,107547.0
2021-09-21 10:35:00,197.48,197.49,197.18,197.49,18357.0,181.4554,181.4646,181.1797,181.4646,18357.0
2021-09-21 10:40:00,197.61,197.65,197.26,197.26,18645.0,181.5748,181.6116,181.2532,181.2532,18645.0
2021-09-21 10:45:00,197.21,197.24,196.78,196.82,20343.0,181.2073,181.2348,180.8122,180.8489,20343.0
2021-09-21 10:50:00,196.83,197.03,196.83,197.03,14896.0,180.8581,181.0419,180.8581,181.0419,14896.0
2021-09-21 10:55:00,197.05,197.1,196.83,196.97,22782.0,181.0603,181.1062,180.8581,180.9867,22782.0
2021-09-21 11:00:00,196.95,197.0,196.68,196.96,13637.0,180.9684,181.0143,180.7203,180.9776,13637.0
2021-09-21 11:05:00,196.95,197.27,196.95,197.23,13409.0,180.9684,181.2624,180.9684,181.2256,13409.0
2021-09-21 11:10:00,197.24,197.28,196.75,196.82,16990.0,181.2348,181.2716,180.7846,180.8489,16990.0
2021-09-21 11:15:00,196.8,196.83,196.54,196.75,20866.0,180.8305,180.8581,180.5916,180.7846,20866.0
2021-09-21 11:20:00,196.77,196.8,196.64,196.66,19839.0,180.803,180.8305,180.6835,180.7019,19839.0
2021-09-21 11:25:00,196.68,196.86,196.6,196.71,15643.0,180.7203,180.8857,180.6468,180.7478,15643.0
2021-09-21 11:30:00,196.72,197.53,196.71,197.49,14417.0,180.757,181.5013,180.7478,181.4646,14417.0
2021-09-21 11:35:00,197.45,197.56,197.36,197.36,10359.0,181.4278,181.5289,181.3451,181.3451,10359.0
2021-09-21 11:40:00,197.38,197.45,197.28,197.32,11990.0,181.3635,181.4278,181.2716,181.3083,11990.0
2021-09-21 11:45:00,197.34,197.55,197.2,197.29,27541.0,181.3267,181.5197,181.1981,181.2808,27541.0
2021-09-21 11:50:00,197.3,197.38,197.24,197.34,14426.0,181.29,181.3635,181.2348,181.3267,14426.0
2021-09-21 11:55:00,197.44,197.44,197.19,197.28,17344.0,181.4186,181.4186,181.1889,181.2716,17344.0
2021-09-21 12:00:00,197.29,197.57,197.19,197.5,20150.0,181.2808,181.5381,181.1889,181.4737,20150.0
2021-09-21 12:05:00,197.46,197.75,197.43,197.67,9006.0,181.437,181.7035,181.4094,181.6299,9006.0
2021-09-21 12:10:00,197.69,197.82,197.6,197.78,14125.0,181.6483,181.7678,181.5656,181.731,14125.0
2021-09-21 12:15:00,197.76,197.8,197.66,197.67,10989.0,181.7126,181.7494,181.6208,181.6299,10989.0
2021-09-21 12:20:00,197.68,197.92,197.57,197.86,23491.0,181.6391,181.8597,181.5381,181.8045,23491.0
2021-09-21 12:25:00,197.84,197.95,197.78,197.8,22211.0,181.7862,181.8872,181.731,181.7494,22211.0
2021-09-21 12:30:00,197.81,197.89,197.37,197.71,21497.0,181.7586,181.8321,181.3543,181.6667,21497.0
2021-09-21 12:35:00,197.7,197.7,197.38,197.55,18249.0,181.6575,181.6575,181.3635,181.5197,18249.0
2021-09-21 12:40:00,197.56,197.58,197.49,197.53,16202.0,181.5289,181.5472,181.4646,181.5013,16202.0
2021-09-21 12:45:00,197.5,197.56,197.42,197.42,10009.0,181.4737,181.5289,181.4002,181.4002,10009.0
2021-09-21 12:50:00,197.43,197.44,197.03,197.14,11951.0,181.4094,181.4186,181.0419,181.143,11951.0
2021-09-21 12:55:00,197.17,197.34,197.15,197.22,7113.0,181.1705,181.3267,181.1521,181.2165,7113.0
2021-09-21 13:00:00,197.19,197.4,197.04,197.19,14554.0,181.1889,181.3819,181.0511,181.1889,14554.0
2021-09-21 13:05:00,197.2,197.2,197.03,197.05,11569.0,181.1981,181.1981,181.0419,181.0603,11569.0
2021-09-21 13:10:00,197.04,197.14,197.0,197.06,9828.0,181.0511,181.143,181.0143,181.0694,9828.0
2021-09-21 13:15:00,197.03,197.18,196.95,197.09,8156.0,181.0419,181.1797,180.9684,181.097,8156.0
2021-09-21 13:20:00,197.09,197.18,196.81,196.84,14134.0,181.097,181.1797,180.8397,180.8673,14134.0
2021-09-21 13:25:00,196.85,196.92,196.57,196.64,12717.0,180.8765,180.9408,180.6192,180.6835,12717.0
2021-09-21 13:30:00,196.61,196.78,196.58,196.69,14770.0,180.656,180.8122,180.6284,180.7295,14770.0
2021-09-21 13:35:00,196.7,196.7,196.55,196.63,17222.0,180.7387,180.7387,180.6008,180.6743,17222.0
2021-09-21 13:40:00,196.63,196.65,196.29,196.37,14736.0,180.6743,180.6927,180.3619,180.4354,14736.0
2021-09-21 13:45:00,196.38,196.58,196.34,196.54,12135.0,180.4446,180.6284,180.4079,180.5916,12135.0
2021-09-21 13:50:00,196.47,196.61,196.25,196.41,12347.0,180.5273,180.656,180.3252,180.4722,12347.0
2021-09-21 13:55:00,196.43,196.6,196.36,196.6,8861.0,180.4906,180.6468,180.4262,180.6468,8861.0
2021-09-21 14:00:00,196.6,197.04,196.6,197.0,23523.0,180.6468,181.0511,180.6468,181.0143,23523.0
2021-09-21 14:05:00,197.03,197.13,196.89,196.99,12031.0,181.0419,181.1338,180.9132,181.0051,12031.0
2021-09-21 14:10:00,196.88,196.93,196.69,196.76,11644.0,180.9041,180.95,180.7295,180.7938,11644.0
2021-09-21 14:15:00,196.75,196.89,196.56,196.56,18988.0,180.7846,180.9132,180.61,180.61,18988.0
2021-09-21 14:20:00,196.54,196.62,196.41,196.47,14575.0,180.5916,180.6651,180.4722,180.5273,14575.0
2021-09-21 14:25:00,196.49,196.5,196.17,196.17,12636.0,180.5457,180.5549,180.2517,180.2517,12636.0
2021-09-21 14:30:00,196.19,196.54,196.18,196.45,14132.0,180.27,180.5916,180.2609,180.5089,14132.0
2021-09-21 14:35:00,196.44,196.59,196.41,196.48,16960.0,180.4998,180.6376,180.4722,180.5365,16960.0
2021-09-21 14:40:00,196.46,196.56,196.45,196.5,11221.0,180.5181,180.61,180.5089,180.5549,11221.0
2021-09-21 14:45:00,196.47,196.59,196.38,196.52,12695.0,180.5273,180.6376,180.4446,180.5733,12695.0
2021-09-21 14:50:00,196.56,197.1,196.56,196.85,14431.0,180.61,181.1062,180.61,180.8765,14431.0
2021-09-21 14:55:00,196.88,196.88,196.73,196.76,11952.0,180.9041,180.9041,180.7662,180.7938,11952.0
2021-09-21 15:00:00,196.77,197.03,196.77,196.9,13069.0,180.803,181.0419,180.803,180.9224,13069.0
2021-09-21 15:05:00,196.91,197.08,196.87,196.98,15403.0,180.9316,181.0878,180.8949,180.9959,15403.0
2021-09-21 15:10:00,196.98,197.26,196.86,197.26,25012.0,180.9959,181.2532,180.8857,181.2532,25012.0
2021-09-21 15:15:00,197.23,197.34,197.1,197.19,18307.0,181.2256,181.3267,181.1062,181.1889,18307.0
2021-09-21 15:20:00,197.23,197.45,197.21,197.32,14825.0,181.2256,181.4278,181.2073,181.3083,14825.0
2021-09-21 15:25:00,197.32,197.39,197.22,197.31,18191.0,181.3083,181.3727,181.2165,181.2992,18191.0
2021-09-21 15:30:00,197.39,197.64,197.28,197.64,18697.0,181.3727,181.6024,181.2716,181.6024,18697.0
2021-09-21 15:35:00,197.62,197.73,197.46,197.51,24049.0,181.584,181.6851,181.437,181.4829,24049.0
2021-09-21 15:40:00,197.51,197.78,197.39,197.65,29922.0,181.4829,181.731,181.3727,181.6116,29922.0
2021-09-21 15:45:00,197.64,197.65,196.71,196.73,40195.0,181.6024,181.6116,180.7478,180.7662,40195.0
2021-09-21 15:50:00,196.79,197.28,196.79,197.12,51697.0,180.8214,181.2716,180.8214,181.1246,51697.0
2021-09-21 15:55:00,197.09,197.09,196.51,196.57,187999.0,181.097,181.097,180.5641,180.6192,187999.0
2021-09-22 09:30:00,198.4,199.19,198.22,198.58,113714.0,182.3007,183.0266,182.1353,182.4661,113714.0
2021-09-22 09:35:00,198.5,199.25,198.21,199.24,25987.0,182.3926,183.0817,182.1261,183.0725,25987.0
2021-09-22 09:40:00,199.17,199.8,199.12,199.8,35589.0,183.0082,183.5871,182.9623,183.5871,35589.0
2021-09-22 09:45:00,199.79,199.95,199.15,199.22,28279.0,183.5779,183.7249,182.9898,183.0542,28279.0
2021-09-22 09:50:00,199.24,199.7,199.21,199.65,26859.0,183.0725,183.4952,183.045,183.4493,26859.0
2021-09-22 09:55:00,199.66,200.03,199.64,199.95,17083.0,183.4585,183.7984,183.4401,183.7249,17083.0
2021-09-22 10:00:00,200.06,200.08,199.67,200.06,18947.0,183.826,183.8444,183.4677,183.826,18947.0
2021-09-22 10:05:00,200.01,200.17,199.46,199.6,20869.0,183.7801,183.9271,183.2747,183.4033,20869.0
2021-09-22 10:10:00,199.63,199.63,199.25,199.31,24258.0,183.4309,183.4309,183.0817,183.1369,24258.0
2021-09-22 10:15:00,199.25,199.58,199.09,199.17,15208.0,183.0817,183.385,182.9347,183.0082,15208.0
2021-09-22 10:20:00,199.2,199.25,198.81,198.91,15113.0,183.0358,183.0817,182.6774,182.7693,15113.0
2021-09-22 10:25:00,198.88,199.02,198.72,198.73,13544.0,182.7418,182.8704,182.5947,182.6039,13544.0
2021-09-22 10:30:00,198.8,198.95,198.62,198.72,17492.0,182.6683,182.8061,182.5029,182.5947,17492.0
2021-09-22 10:35:00,198.73,198.75,198.45,198.47,16454.0,182.6039,182.6223,182.3467,182.365,16454.0
2021-09-22 10:40:00,198.52,198.64,198.42,198.43,16405.0,182.411,182.5212,182.3191,182.3283,16405.0
2021-09-22 10:45:00,198.48,198.64,198.27,198.57,13609.0,182.3742,182.5212,182.1813,182.4569,13609.0
2021-09-22 10:50:00,198.54,198.68,198.44,198.48,17295.0,182.4293,182.558,182.3375,182.3742,17295.0
2021-09-22 10:55:00,198.49,198.73,198.45,198.53,26022.0,182.3834,182.6039,182.3467,182.4202,26022.0
2021-09-22 11:00:00,198.51,198.55,198.23,198.3,18082.0,182.4018,182.4385,182.1445,182.2088,18082.0
2021-09-22 11:05:00,198.22,198.31,197.95,198.14,27839.0,182.1353,182.218,181.8872,182.0618,27839.0
2021-09-22 11:10:00,198.08,198.43,197.97,198.3,21927.0,182.0067,182.3283,181.9056,182.2088,21927.0
2021-09-22 11:15:00,198.27,198.73,198.19,198.25,17640.0,182.1813,182.6039,182.1077,182.1629,17640.0
2021-09-22 11:20:00,198.2,198.51,198.15,198.42,26568.0,182.1169,182.4018,182.071,182.3191,26568.0
2021-09-22 11:25:00,198.44,198.57,198.34,198.5,14206.0,182.3375,182.4569,182.2456,182.3926,14206.0
2021-09-22 11:30:00,198.46,198.52,198.24,198.24,23687.0,182.3558,182.411,182.1537,182.1537,23687.0
2021-09-22 11:35:00,198.19,198.26,198.03,198.07,17825.0,182.1077,182.1721,181.9607,181.9975,17825.0
2021-09-22 11:40:00,198.08,198.19,197.98,198.11,27740.0,182.0067,182.1077,181.9148,182.0342,27740.0
2021-09-22 11:45:00,198.12,198.38,198.11,198.3,15598.0,182.0434,182.2823,182.0342,182.2088,15598.0
2021-09-22 11:50:00,198.3,198.58,197.98,197.98,18176.0,182.2088,182.4661,181.9148,181.9148,18176.0
2021-09-22 11:55:00,197.97,198.27,197.97,198.2,20031.0,181.9056,182.1813,181.9056,182.1169,20031.0
2021-09-22 12:00:00,198.27,198.27,197.97,197.97,9871.0,182.1813,182.1813,181.9056,181.9056,9871.0
2021-09-22 12:05:00,198.0,198.04,197.69,197.69,15531.0,181.9332,181.9699,181.6483,181.6483,15531.0
2021-09-22 12:10:00,197.7,197.88,197.7,197.8,25636.0,181.6575,181.8229,181.6575,181.7494,25636.0
2021-09-22 12:15:00,197.8,197.95,197.77,197.84,10209.0,181.7494,181.8872,181.7218,181.7862,10209.0
2021-09-22 12:20:00,197.82,197.95,197.76,197.88,11172.0,181.7678,181.8872,181.7126,181.8229,11172.0
2021-09-22 12:25:00,197.92,198.07,197.88,197.92,10312.0,181.8597,181.9975,181.8229,181.8597,10312.0
2021-09-22 12:30:00,197.94,198.12,197.92,198.07,9834.0,181.878,182.0434,181.8597,181.9975,9834.0
2021-09-22 12:35:00,198.12,198.14,197.86,197.87,18818.0,182.0434,182.0618,181.8045,181.8137,18818.0
2021-09-22 12:40:00,197.83,197.9,197.81,197.83,5666.0,181.777,181.8413,181.7586,181.777,5666.0
2021-09-22 12:45:00,197.89,198.08,197.86,197.93,21761.0,181.8321,182.0067,181.8045,181.8688,21761.0
2021-09-22 12:50:00,197.95,198.11,197.91,197.91,8480.0,181.8872,182.0342,181.8505,181.8505,8480.0
2021-09-22 12:55:00,197.98,198.12,197.95,198.08,14691.0,181.9148,182.0434,181.8872,182.0067,14691.0
2021-09-22 13:00:00,198.08,198.14,197.91,197.93,8169.0,182.0067,182.0618,181.8505,181.8688,8169.0
2021-09-22 13:05:00,197.94,197.99,197.89,197.89,5533.0,181.878,181.924,181.8321,181.8321,5533.0
2021-09-22 13:10:00,197.88,197.94,197.81,197.81,11668.0,181.8229,181.878,181.7586,181.7586,11668.0
2021-09-22 13:15:00,197.82,197.97,197.76,197.96,14755.0,181.7678,181.9056,181.7126,181.8964,14755.0
2021-09-22 13:20:00,197.94,198.21,197.93,198.09,17367.0,181.878,182.1261,181.8688,182.0159,17367.0
2021-09-22 13:25:00,198.08,198.41,198.08,198.3,12144.0,182.0067,182.3099,182.0067,182.2088,12144.0
2021-09-22 13:30:00,198.27,198.32,198.22,198.27,7873.0,182.1813,182.2272,182.1353,182.1813,7873.0
2021-09-22 13:35:00,198.3,198.4,198.19,198.4,15207.0,182.2088,182.3007,182.1077,182.3007,15207.0
2021-09-22 13:40:00,198.35,198.55,198.2,198.55,15941.0,182.2548,182.4385,182.1169,182.4385,15941.0
2021-09-22 13:45:00,198.55,198.67,198.51,198.56,16281.0,182.4385,182.5488,182.4018,182.4477,16281.0
2021-09-22 13:50:00,198.55,198.66,198.33,198.47,15796.0,182.4385,182.5396,182.2364,182.365,15796.0
2021-09-22 13:55:00,198.37,198.68,198.35,198.46,13270.0,182.2731,182.558,182.2548,182.3558,13270.0
2021-09-22 14:00:00,198.42,199.0,198.13,199.0,13085.0,182.3191,182.852,182.0526,182.852,13085.0
2021-09-22 14:05:00,199.04,199.21,198.69,199.0,13851.0,182.8888,183.045,182.5672,182.852,13851.0
2021-09-22 14:10:00,199.03,199.28,198.91,199.28,12419.0,182.8796,183.1093,182.7693,183.1093,12419.0
2021-09-22 14:15:00,199.2,199.4,199.08,199.15,27502.0,183.0358,183.2196,182.9255,182.9898,27502.0
2021-09-22 14:20:00,199.16,199.3,198.86,198.94,19166.0,182.999,183.1277,182.7234,182.7969,19166.0
2021-09-22 14:25:00,198.93,199.13,198.87,199.05,21430.0,182.7877,182.9715,182.7326,182.898,21430.0
2021-09-22 14:30:00,199.05,199.21,198.84,199.05,12843.0,182.898,183.045,182.705,182.898,12843.0
2021-09-22 14:35:00,199.0,199.2,198.69,198.9,29730.0,182.852,183.0358,182.5672,182.7601,29730.0
2021-09-22 14:40:00,198.75,198.77,198.36,198.42,17369.0,182.6223,182.6407,182.264,182.3191,17369.0
2021-09-22 14:45:00,198.41,198.41,198.03,198.06,16456.0,182.3099,182.3099,181.9607,181.9883,16456.0
2021-09-22 14:50:00,197.96,198.44,197.73,198.28,16491.0,181.8964,182.3375,181.6851,182.1904,16491.0
2021-09-22 14:55:00,198.3,198.36,198.1,198.33,13850.0,182.2088,182.264,182.0251,182.2364,13850.0
2021-09-22 15:00:00,198.34,198.36,197.99,198.08,14714.0,182.2456,182.264,181.924,182.0067,14714.0
2021-09-22 15:05:00,198.08,198.43,198.01,198.4,14388.0,182.0067,182.3283,181.9424,182.3007,14388.0
2021-09-22 15:10:00,198.34,198.77,198.25,198.72,23102.0,182.2456,182.6407,182.1629,182.5947,23102.0
2021-09-22 15:15:00,198.71,199.07,198.71,199.07,20721.0,182.5856,182.9163,182.5856,182.9163,20721.0
2021-09-22 15:20:00,199.08,199.13,198.76,198.8,21854.0,182.9255,182.9715,182.6315,182.6683,21854.0
2021-09-22 15:25:00,198.8,198.84,198.63,198.67,20564.0,182.6683,182.705,182.512,182.5488,20564.0
2021-09-22 15:30:00,198.66,198.73,198.35,198.47,29775.0,182.5396,182.6039,182.2548,182.365,29775.0
2021-09-22 15:35:00,198.46,198.8,198.41,198.73,30214.0,182.3558,182.6683,182.3099,182.6039,30214.0
2021-09-22 15:40:00,198.7,198.71,198.27,198.34,36213.0,182.5764,182.5856,182.1813,182.2456,36213.0
2021-09-22 15:45:00,198.3,198.43,198.14,198.15,35660.0,182.2088,182.3283,182.0618,182.071,35660.0
2021-09-22 15:50:00,198.13,198.37,198.12,198.22,44123.0,182.0526,182.2731,182.0434,182.1353,44123.0
2021-09-22 15:55:00,198.2,198.27,197.89,198.07,142957.0,182.1169,182.1813,181.8321,181.9975,142957.0
2021-09-23 09:30:00,199.3,200.62,199.18,199.99,72220.0,183.1277,184.3406,183.0174,183.7617,72220.0
2021-09-23 09:35:00,199.98,200.99,199.86,200.88,30062.0,183.7525,184.6805,183.6422,184.5795,30062.0
2021-09-23 09:40:00,200.76,201.02,200.51,200.7,33238.0,184.4692,184.7081,184.2395,184.4141,33238.0
2021-09-23 09:45:00,200.73,201.25,200.73,201.17,32958.0,184.4416,184.9194,184.4416,184.8459,32958.0
2021-09-23 09:50:00,201.2,201.25,200.65,200.78,36083.0,184.8735,184.9194,184.3681,184.4876,36083.0
2021-09-23 09:55:00,200.83,201.19,200.4,200.4,20078.0,184.5335,184.8643,184.1384,184.1384,20078.0
2021-09-23 10:00:00,200.53,201.23,200.44,201.2,39340.0,184.2579,184.9011,184.1752,184.8735,39340.0
2021-09-23 10:05:00,201.21,201.56,201.18,201.28,45454.0,184.8827,185.2043,184.8551,184.947,45454.0
2021-09-23 10:10:00,201.33,201.65,201.28,201.61,66329.0,184.993,185.287,184.947,185.2502,66329.0
2021-09-23 10:15:00,201.65,201.97,201.62,201.73,58367.0,185.287,185.581,185.2594,185.3605,58367.0
2021-09-23 10:20:00,201.73,201.85,201.51,201.71,27783.0,185.3605,185.4708,185.1583,185.3421,27783.0
2021-09-23 10:25:00,201.74,202.28,201.73,202.16,43392.0,185.3697,185.8659,185.3605,185.7556,43392.0
2021-09-23 10:30:00,202.2,202.22,201.71,202.03,31404.0,185.7924,185.8107,185.3421,185.6362,31404.0
2021-09-23 10:35:00,201.99,202.01,201.68,201.79,28624.0,185.5994,185.6178,185.3146,185.4156,28624.0
2021-09-23 10:40:00,201.83,201.96,201.64,201.78,27411.0,185.4524,185.5718,185.2778,185.4064,27411.0
2021-09-23 10:45:00,201.82,202.12,201.82,202.1,25329.0,185.4432,185.7188,185.4432,185.7005,25329.0
2021-09-23 10:50:00,202.12,202.9,202.1,202.75,61128.0,185.7188,186.4356,185.7005,186.2977,61128.0
2021-09-23 10:55:00,202.78,202.84,202.48,202.49,27923.0,186.3253,186.3804,186.0496,186.0588,27923.0
2021-09-23 11:00:00,202.47,202.73,202.33,202.33,87971.0,186.0404,186.2793,185.9118,185.9118,87971.0
2021-09-23 11:05:00,202.34,202.78,202.3,202.72,24426.0,185.921,186.3253,185.8842,186.2702,24426.0
2021-09-23 11:10:00,202.74,202.88,202.46,202.72,32524.0,186.2885,186.4172,186.0313,186.2702,32524.0
2021-09-23 11:15:00,202.73,202.8,202.54,202.66,30931.0,186.2793,186.3437,186.1048,186.215,30931.0
2021-09-23 11:20:00,202.63,202.77,202.42,202.73,25072.0,186.1875,186.3161,185.9945,186.2793,25072.0
2021-09-23 11:25:00,202.7,202.78,202.4,202.62,32985.0,186.2518,186.3253,185.9761,186.1783,32985.0
2021-09-23 11:30:00,202.62,202.89,202.55,202.81,35277.0,186.1783,186.4264,186.114,186.3529,35277.0
2021-09-23 11:35:00,202.84,203.31,202.84,203.23,29763.0,186.3804,186.8123,186.3804,186.7388,29763.0
2021-09-23 11:40:00,203.25,203.31,202.77,202.94,27543.0,186.7572,186.8123,186.3161,186.4723,27543.0
2021-09-23 11:45:00,202.93,202.95,202.56,202.65,21724.0,186.4631,186.4815,186.1231,186.2058,21724.0
2021-09-23 11:50:00,202.66,202.85,202.56,202.81,17782.0,186.215,186.3896,186.1231,186.3529,17782.0
2021-09-23 11:55:00,202.83,202.92,202.61,202.73,32611.0,186.3712,186.4539,186.1691,186.2793,32611.0
2021-09-23 12:00:00,202.67,202.7,202.45,202.66,22925.0,186.2242,186.2518,186.0221,186.215,22925.0
2021-09-23 12:05:00,202.63,202.94,202.62,202.81,39657.0,186.1875,186.4723,186.1783,186.3529,39657.0
2021-09-23 12:10:00,202.81,203.1,202.8,202.93,30985.0,186.3529,186.6193,186.3437,186.4631,30985.0
2021-09-23 12:15:00,202.91,202.94,202.75,202.89,26884.0,186.4447,186.4723,186.2977,186.4264,26884.0
2021-09-23 12:20:00,202.89,203.04,202.75,202.75,11279.0,186.4264,186.5642,186.2977,186.2977,11279.0
2021-09-23 12:25:00,202.77,203.1,202.75,203.03,26497.0,186.3161,186.6193,186.2977,186.555,26497.0
2021-09-23 12:30:00,203.05,203.1,202.81,202.84,25588.0,186.5734,186.6193,186.3529,186.3804,25588.0
2021-09-23 12:35:00,202.86,202.96,202.82,202.92,16608.0,186.3988,186.4907,186.362,186.4539,16608.0
2021-09-23 12:40:00,202.92,203.1,202.81,202.99,22970.0,186.4539,186.6193,186.3529,186.5183,22970.0
2021-09-23 12:45:00,203.01,203.1,202.82,202.91,23465.0,186.5366,186.6193,186.362,186.4447,23465.0
2021-09-23 12:50:00,202.92,203.02,202.76,202.8,21100.0,186.4539,186.5458,186.3069,186.3437,21100.0
2021-09-23 12:55:00,202.83,202.9,202.74,202.84,22281.0,186.3712,186.4356,186.2885,186.3804,22281.0
2021-09-23 13:00:00,202.82,203.02,202.71,202.91,27502.0,186.362,186.5458,186.261,186.4447,27502.0
2021-09-23 13:05:00,202.91,203.02,202.78,202.99,21935.0,186.4447,186.5458,186.3253,186.5183,21935.0
2021-09-23 13:10:00,202.96,203.01,202.84,203.0,16656.0,186.4907,186.5366,186.3804,186.5274,16656.0
2021-09-23 13:15:00,203.01,203.05,202.85,202.99,23208.0,186.5366,186.5734,186.3896,186.5183,23208.0
2021-09-23 13:20:00,202.93,203.01,202.72,202.91,22658.0,186.4631,186.5366,186.2702,186.4447,22658.0
2021-09-23 13:25:00,202.93,203.0,202.82,202.87,17726.0,186.4631,186.5274,186.362,186.408,17726.0
2021-09-23 13:30:00,202.86,202.94,202.75,202.79,10645.0,186.3988,186.4723,186.2977,186.3345,10645.0
2021-09-23 13:35:00,202.78,202.8,202.59,202.66,11481.0,186.3253,186.3437,186.1507,186.215,11481.0
2021-09-23 13:40:00,202.68,202.78,202.56,202.59,22398.0,186.2334,186.3253,186.1231,186.1507,22398.0
2021-09-23 13:45:00,202.66,202.74,202.6,202.7,13966.0,186.215,186.2885,186.1599,186.2518,13966.0
2021-09-23 13:50:00,202.71,202.77,202.55,202.58,11288.0,186.261,186.3161,186.114,186.1415,11288.0
2021-09-23 13:55:00,202.53,202.62,202.39,202.55,16228.0,186.0956,186.1783,185.9669,186.114,16228.0
2021-09-23 14:00:00,202.58,202.58,202.46,202.5,12556.0,186.1415,186.1415,186.0313,186.068,12556.0
2021-09-23 14:05:00,202.5,202.51,202.24,202.29,13883.0,186.068,186.0772,185.8291,185.8751,13883.0
2021-09-23 14:10:00,202.29,202.51,202.25,202.45,14135.0,185.8751,186.0772,185.8383,186.0221,14135.0
2021-09-23 14:15:00,202.48,202.51,202.36,202.4,12161.0,186.0496,186.0772,185.9394,185.9761,12161.0
2021-09-23 14:20:00,202.42,202.5,202.36,202.5,16425.0,185.9945,186.068,185.9394,186.068,16425.0
2021-09-23 14:25:00,202.45,202.51,202.4,202.44,10957.0,186.0221,186.0772,185.9761,186.0129,10957.0
2021-09-23 14:30:00,202.48,202.6,202.35,202.36,16321.0,186.0496,186.1599,185.9302,185.9394,16321.0
2021-09-23 14:35:00,202.38,202.44,202.25,202.25,24232.0,185.9577,186.0129,185.8383,185.8383,24232.0
2021-09-23 14:40:00,202.24,202.34,202.22,202.32,14692.0,185.8291,185.921,185.8107,185.9026,14692.0
2021-09-23 14:45:00,202.34,202.38,202.14,202.23,21490.0,185.921,185.9577,185.7372,185.8199,21490.0
2021-09-23 14:50:00,202.23,202.27,202.14,202.15,22409.0,185.8199,185.8567,185.7372,185.7464,22409.0
2021-09-23 14:55:00,202.15,202.27,202.11,202.15,21602.0,185.7464,185.8567,185.7097,185.7464,21602.0
2021-09-23 15:00:00,202.15,202.2,202.02,202.15,14785.0,185.7464,185.7924,185.627,185.7464,14785.0
2021-09-23 15:05:00,202.15,202.15,201.99,202.03,28390.0,185.7464,185.7464,185.5994,185.6362,28390.0
2021-09-23 15:10:00,202.05,202.05,201.85,201.87,23285.0,185.6545,185.6545,185.4708,185.4891,23285.0
2021-09-23 15:15:00,201.89,201.94,201.7,201.75,21221.0,185.5075,185.5535,185.3329,185.3789,21221.0
2021-09-23 15:20:00,201.74,202.02,201.74,202.0,23725.0,185.3697,185.627,185.3697,185.6086,23725.0
2021-09-23 15:25:00,202.02,202.07,201.92,201.93,26942.0,185.627,185.6729,185.5351,185.5443,26942.0
2021-09-23 15:30:00,201.95,202.18,201.88,202.12,31299.0,185.5626,185.774,185.4983,185.7188,31299.0
2021-09-23 15:35:00,202.13,202.17,201.97,201.99,32769.0,185.728,185.7648,185.581,185.5994,32769.0
2021-09-23 15:40:00,202.0,202.15,201.91,202.06,43329.0,185.6086,185.7464,185.5259,185.6637,43329.0
2021-09-23 15:45:00,202.05,202.07,201.92,201.97,40748.0,185.6545,185.6729,185.5351,185.581,40748.0
2021-09-23 15:50:00,201.95,202.0,201.85,201.94,77145.0,185.5626,185.6086,185.4708,185.5535,77145.0
2021-09-23 15:55:00,201.91,201.93,201.69,201.72,126739.0,185.5259,185.5443,185.3237,185.3513,126739.0
2021-09-24 09:30:00,201.16,202.5,201.1,202.4,60891.0,184.8367,186.068,184.7816,185.9761,60891.0
2021-09-24 09:35:00,202.52,203.28,202.44,203.05,36267.0,186.0864,186.7847,186.0129,186.5734,36267.0
2021-09-24 09:40:00,203.06,203.35,202.9,203.12,20585.0,186.5826,186.849,186.4356,186.6377,20585.0
2021-09-24 09:45:00,203.16,203.28,202.08,202.26,12262.0,186.6745,186.7847,185.6821,185.8475,12262.0
2021-09-24 09:50:00,202.3,202.88,202.23,202.84,19503.0,185.8842,186.4172,185.8199,186.3804,19503.0
2021-09-24 09:55:00,202.88,203.98,202.81,203.98,37870.0,186.4172,187.4279,186.3529,187.4279,37870.0
2021-09-24 10:00:00,203.99,204.17,203.82,204.11,30554.0,187.4371,187.6025,187.2809,187.5474,30554.0
2021-09-24 10:05:00,204.13,204.32,203.85,204.28,25819.0,187.5657,187.7403,187.3085,187.7036,25819.0
2021-09-24 10:10:00,204.29,204.61,204.28,204.54,33271.0,187.7128,188.0068,187.7036,187.9425,33271.0
2021-09-24 10:15:00,204.57,204.87,204.25,204.31,53746.0,187.97,188.2457,187.676,187.7311,53746.0
2021-09-24 10:20:00,204.28,204.33,203.81,204.01,17975.0,187.7036,187.7495,187.2717,187.4555,17975.0
2021-09-24 10:25:00,204.02,204.06,203.77,203.78,14487.0,187.4647,187.5014,187.235,187.2441,14487.0
2021-09-24 10:30:00,203.84,203.86,203.56,203.82,16291.0,187.2993,187.3177,187.042,187.2809,16291.0
2021-09-24 10:35:00,203.79,203.88,203.68,203.68,16915.0,187.2533,187.336,187.1523,187.1523,16915.0
2021-09-24 10:40:00,203.71,203.9,203.71,203.78,24371.0,187.1798,187.3544,187.1798,187.2441,24371.0
2021-09-24 10:45:00,203.84,204.33,203.76,204.18,25841.0,187.2993,187.7495,187.2258,187.6117,25841.0
2021-09-24 10:50:00,204.1,204.23,203.86,204.23,19799.0,187.5382,187.6576,187.3177,187.6576,19799.0
2021-09-24 10:55:00,204.31,204.51,204.23,204.45,27425.0,187.7311,187.9149,187.6576,187.8598,27425.0
2021-09-24 11:00:00,204.45,204.45,204.21,204.34,24718.0,187.8598,187.8598,187.6393,187.7587,24718.0
2021-09-24 11:05:00,204.35,204.59,204.24,204.54,14549.0,187.7679,187.9884,187.6668,187.9425,14549.0
2021-09-24 11:10:00,204.53,204.6,204.13,204.14,22315.0,187.9333,187.9976,187.5657,187.5749,22315.0
2021-09-24 11:15:00,204.17,204.28,204.03,204.28,37340.0,187.6025,187.7036,187.4739,187.7036,37340.0
2021-09-24 11:20:00,204.24,204.33,204.04,204.19,13795.0,187.6668,187.7495,187.483,187.6209,13795.0
2021-09-24 11:25:00,204.12,204.12,203.77,204.11,12703.0,187.5566,187.5566,187.235,187.5474,12703.0
2021-09-24 11:30:00,204.1,204.1,203.9,204.08,12147.0,187.5382,187.5382,187.3544,187.5198,12147.0
2021-09-24 11:35:00,204.09,204.09,203.76,203.99,14417.0,187.529,187.529,187.2258,187.4371,14417.0
2021-09-24 11:40:00,204.02,204.07,203.92,203.94,13240.0,187.4647,187.5106,187.3728,187.3912,13240.0
2021-09-24 11:45:00,203.97,204.1,203.9,204.09,14682.0,187.4187,187.5382,187.3544,187.529,14682.0
2021-09-24 11:50:00,204.12,204.31,204.06,204.28,39141.0,187.5566,187.7311,187.5014,187.7036,39141.0
2021-09-24 11:55:00,204.31,204.45,204.18,204.27,13852.0,187.7311,187.8598,187.6117,187.6944,13852.0
2021-09-24 12:00:00,204.26,204.42,204.24,204.42,20552.0,187.6852,187.8322,187.6668,187.8322,20552.0
2021-09-24 12:05:00,204.42,204.79,204.39,204.52,15163.0,187.8322,188.1722,187.8046,187.9241,15163.0
2021-09-24 12:10:00,204.52,204.59,204.39,204.51,10961.0,187.9241,187.9884,187.8046,187.9149,10961.0
2021-09-24 12:15:00,204.51,204.79,204.5,204.74,12462.0,187.9149,188.1722,187.9057,188.1262,12462.0
2021-09-24 12:20:00,204.7,204.75,204.46,204.56,15192.0,188.0895,188.1354,187.869,187.9609,15192.0
2021-09-24 12:25:00,204.54,204.6,204.46,204.56,12773.0,187.9425,187.9976,187.869,187.9609,12773.0
2021-09-24 12:30:00,204.54,204.67,204.39,204.4,19863.0,187.9425,188.0619,187.8046,187.8138,19863.0
2021-09-24 12:35:00,204.41,204.47,204.3,204.39,17800.0,187.823,187.8782,187.7219,187.8046,17800.0
2021-09-24 12:40:00,204.41,204.51,204.24,204.26,12132.0,187.823,187.9149,187.6668,187.6852,12132.0
2021-09-24 12:45:00,204.28,204.47,204.22,204.47,17140.0,187.7036,187.8782,187.6484,187.8782,17140.0
2021-09-24 12:50:00,204.47,204.47,204.31,204.39,13979.0,187.8782,187.8782,187.7311,187.8046,13979.0
2021-09-24 12:55:00,204.37,204.37,204.1,204.32,21100.0,187.7863,187.7863,187.5382,187.7403,21100.0
2021-09-24 13:00:00,204.31,204.48,204.25,204.38,26227.0,187.7311,187.8873,187.676,187.7955,26227.0
2021-09-24 13:05:00,204.38,204.52,204.36,204.47,21088.0,187.7955,187.9241,187.7771,187.8782,21088.0
2021-09-24 13:10:00,204.47,204.67,204.39,204.52,12725.0,187.8782,188.0619,187.8046,187.9241,12725.0
2021-09-24 13:15:00,204.53,204.54,204.24,204.29,15206.0,187.9333,187.9425,187.6668,187.7128,15206.0
2021-09-24 13:20:00,204.32,204.43,204.25,204.4,10104.0,187.7403,187.8414,187.676,187.8138,10104.0
2021-09-24 13:25:00,204.36,204.36,204.22,204.23,11967.0,187.7771,187.7771,187.6484,187.6576,11967.0
2021-09-24 13:30:00,204.25,204.31,204.04,204.13,19478.0,187.676,187.7311,187.483,187.5657,19478.0
2021-09-24 13:35:00,204.14,204.26,204.06,204.21,12045.0,187.5749,187.6852,187.5014,187.6393,12045.0
2021-09-24 13:40:00,204.23,204.25,204.12,204.17,19108.0,187.6576,187.676,187.5566,187.6025,19108.0
2021-09-24 13:45:00,204.19,204.39,204.1,204.37,18757.0,187.6209,187.8046,187.5382,187.7863,18757.0
2021-09-24 13:50:00,204.4,204.4,204.22,204.26,10841.0,187.8138,187.8138,187.6484,187.6852,10841.0
2021-09-24 13:55:00,204.27,204.27,204.09,204.11,13322.0,187.6944,187.6944,187.529,187.5474,13322.0
2021-09-24 14:00:00,204.12,204.34,204.08,204.33,20614.0,187.5566,187.7587,187.5198,187.7495,20614.0
2021-09-24 14:05:00,204.35,204.37,204.17,204.25,21088.0,187.7679,187.7863,187.6025,187.676,21088.0
2021-09-24 14:10:00,204.23,204.41,204.23,204.36,19622.0,187.6576,187.823,187.6576,187.7771,19622.0
2021-09-24 14:15:00,204.35,204.43,204.31,204.43,16054.0,187.7679,187.8414,187.7311,187.8414,16054.0
2021-09-24 14:20:00,204.43,204.46,204.35,204.38,15721.0,187.8414,187.869,187.7679,187.7955,15721.0
2021-09-24 14:25:00,204.35,204.38,204.21,204.3,12904.0,187.7679,187.7955,187.6393,187.7219,12904.0
2021-09-24 14:30:00,204.28,204.28,204.16,204.23,14109.0,187.7036,187.7036,187.5933,187.6576,14109.0
2021-09-24 14:35:00,204.22,204.24,204.17,204.23,10849.0,187.6484,187.6668,187.6025,187.6576,10849.0
2021-09-24 14:40:00,204.24,204.47,204.24,204.45,12066.0,187.6668,187.8782,187.6668,187.8598,12066.0
2021-09-24 14:45:00,204.46,204.56,204.42,204.52,25541.0,187.869,187.9609,187.8322,187.9241,25541.0
2021-09-24 14:50:00,204.51,204.57,204.47,204.55,9984.0,187.9149,187.97,187.8782,187.9517,9984.0
2021-09-24 14:55:00,204.56,204.83,204.52,204.81,32636.0,187.9609,188.2089,187.9241,188.1906,32636.0
2021-09-24 15:00:00,204.8,204.82,204.53,204.59,18766.0,188.1814,188.1998,187.9333,187.9884,18766.0
2021-09-24 15:05:00,204.55,204.58,204.41,204.5,25728.0,187.9517,187.9792,187.823,187.9057,25728.0
2021-09-24 15:10:00,204.52,204.55,204.4,204.53,14962.0,187.9241,187.9517,187.8138,187.9333,14962.0
2021-09-24 15:15:00,204.53,204.55,204.36,204.36,14975.0,187.9333,187.9517,187.7771,187.7771,14975.0
2021-09-24 15:20:00,204.37,204.68,204.34,204.6,19321.0,187.7863,188.0711,187.7587,187.9976,19321.0
2021-09-24 15:25:00,204.59,204.59,204.34,204.41,19036.0,187.9884,187.9884,187.7587,187.823,19036.0
2021-09-24 15:30:00,204.41,204.43,204.16,204.21,33300.0,187.823,187.8414,187.5933,187.6393,33300.0
2021-09-24 15:35:00,204.22,204.32,204.0,204.24,27018.0,187.6484,187.7403,187.4463,187.6668,27018.0
2021-09-24 15:40:00,204.24,204.41,204.22,204.37,29501.0,187.6668,187.823,187.6484,187.7863,29501.0
2021-09-24 15:45:00,204.37,204.49,204.2,204.2,29040.0,187.7863,187.8965,187.6301,187.6301,29040.0
2021-09-24 15:50:00,204.15,204.27,204.05,204.16,44009.0,187.5841,187.6944,187.4922,187.5933,44009.0
2021-09-24 15:55:00,204.16,204.2,203.79,203.85,123141.0,187.5933,187.6301,187.2533,187.3085,123141.0
2021-09-27 09:30:00,203.59,204.72,203.55,204.04,43083.0,187.0696,188.1079,187.0328,187.483,43083.0
2021-09-27 09:35:00,204.04,205.35,203.91,205.26,20757.0,187.483,188.6867,187.3636,188.604,20757.0
2021-09-27 09:40:00,205.28,205.65,204.51,205.6,18328.0,188.6224,188.9624,187.9149,188.9165,18328.0
2021-09-27 09:45:00,205.56,205.62,205.35,205.45,17853.0,188.8797,188.9348,188.6867,188.7786,17853.0
2021-09-27 09:50:00,205.49,205.88,205.25,205.56,44811.0,188.8154,189.1737,188.5949,188.8797,44811.0
2021-09-27 09:55:00,205.64,205.74,205.43,205.51,16010.0,188.9532,189.0451,188.7603,188.8338,16010.0
2021-09-27 10:00:00,205.43,205.72,205.22,205.62,16533.0,188.7603,189.0267,188.5673,188.9348,16533.0
2021-09-27 10:05:00,205.56,205.79,205.44,205.72,15373.0,188.8797,189.091,188.7694,189.0267,15373.0
2021-09-27 10:10:00,205.7,205.85,205.54,205.81,22127.0,189.0083,189.1462,188.8613,189.1094,22127.0
2021-09-27 10:15:00,205.85,206.0,205.73,205.88,15886.0,189.1462,189.284,189.0359,189.1737,15886.0
2021-09-27 10:20:00,205.88,206.05,205.46,205.67,17291.0,189.1737,189.3299,188.7878,188.9808,17291.0
2021-09-27 10:25:00,205.7,205.86,205.58,205.86,18928.0,189.0083,189.1554,188.8981,189.1554,18928.0
2021-09-27 10:30:00,205.82,206.18,205.76,206.07,30316.0,189.1186,189.4494,189.0635,189.3483,30316.0
2021-09-27 10:35:00,206.03,206.34,205.75,206.34,34246.0,189.3116,189.5964,189.0543,189.5964,34246.0
2021-09-27 10:40:00,206.29,206.49,206.22,206.4,21239.0,189.5505,189.7342,189.4862,189.6515,21239.0
2021-09-27 10:45:00,206.42,206.46,205.92,205.92,28585.0,189.6699,189.7067,189.2105,189.2105,28585.0
2021-09-27 10:50:00,205.93,205.94,205.44,205.49,19847.0,189.2197,189.2289,188.7694,188.8154,19847.0
2021-09-27 10:55:00,205.5,205.76,205.46,205.62,22077.0,188.8246,189.0635,188.7878,188.9348,22077.0
2021-09-27 11:00:00,205.58,205.7,205.47,205.64,19717.0,188.8981,189.0083,188.797,188.9532,19717.0
2021-09-27 11:05:00,205.61,205.61,205.29,205.49,31174.0,188.9256,188.9256,188.6316,188.8154,31174.0
2021-09-27 11:10:00,205.45,205.59,205.2,205.24,21120.0,188.7786,188.9073,188.5489,188.5857,21120.0
2021-09-27 11:15:00,205.17,205.34,205.09,205.2,11187.0,188.5214,188.6776,188.4478,188.5489,11187.0
2021-09-27 11:20:00,205.19,205.24,205.01,205.12,12508.0,188.5397,188.5857,188.3743,188.4754,12508.0
2021-09-27 11:25:00,205.12,205.47,205.05,205.43,10371.0,188.4754,188.797,188.4111,188.7603,10371.0
2021-09-27 11:30:00,205.43,205.57,205.36,205.53,10810.0,188.7603,188.8889,188.6959,188.8521,10810.0
2021-09-27 11:35:00,205.47,205.56,205.35,205.5,9808.0,188.797,188.8797,188.6867,188.8246,9808.0
2021-09-27 11:40:00,205.47,205.47,205.1,205.21,13331.0,188.797,188.797,188.457,188.5581,13331.0
2021-09-27 11:45:00,205.2,205.4,205.08,205.31,11299.0,188.5489,188.7327,188.4387,188.65,11299.0
2021-09-27 11:50:00,205.35,205.38,205.09,205.11,9084.0,188.6867,188.7143,188.4478,188.4662,9084.0
2021-09-27 11:55:00,205.1,205.17,204.91,205.16,9565.0,188.457,188.5214,188.2825,188.5122,9565.0
2021-09-27 12:00:00,205.15,205.39,205.08,205.34,9235.0,188.503,188.7235,188.4387,188.6776,9235.0
2021-09-27 12:05:00,205.34,205.38,205.17,205.24,8597.0,188.6776,188.7143,188.5214,188.5857,8597.0
2021-09-27 12:10:00,205.22,205.33,205.18,205.2,5806.0,188.5673,188.6684,188.5305,188.5489,5806.0
2021-09-27 12:15:00,205.2,205.4,205.2,205.28,8415.0,188.5489,188.7327,188.5489,188.6224,8415.0
2021-09-27 12:20:00,205.29,205.32,205.21,205.25,11107.0,188.6316,188.6592,188.5581,188.5949,11107.0
2021-09-27 12:25:00,205.25,205.29,205.11,205.25,10632.0,188.5949,188.6316,188.4662,188.5949,10632.0
2021-09-27 12:30:00,205.17,205.22,205.03,205.07,10866.0,188.5214,188.5673,188.3927,188.4295,10866.0
2021-09-27 12:35:00,205.04,205.1,204.88,205.05,17116.0,188.4019,188.457,188.2549,188.4111,17116.0
2021-09-27 12:40:00,205.05,205.25,204.96,205.25,16403.0,188.4111,188.5949,188.3284,188.5949,16403.0
2021-09-27 12:45:00,205.24,205.31,205.11,205.29,17892.0,188.5857,188.65,188.4662,188.6316,17892.0
2021-09-27 12:50:00,205.29,205.31,205.2,205.25,11832.0,188.6316,188.65,188.5489,188.5949,11832.0
2021-09-27 12:55:00,205.23,205.4,205.19,205.4,9351.0,188.5765,188.7327,188.5397,188.7327,9351.0
2021-09-27 13:00:00,205.35,205.42,205.24,205.4,21052.0,188.6867,188.7511,188.5857,188.7327,21052.0
2021-09-27 13:05:00,205.44,205.54,205.42,205.54,9974.0,188.7694,188.8613,188.7511,188.8613,9974.0
2021-09-27 13:10:00,205.51,205.57,205.42,205.57,12403.0,188.8338,188.8889,188.7511,188.8889,12403.0
2021-09-27 13:15:00,205.57,205.7,205.49,205.61,9918.0,188.8889,189.0083,188.8154,188.9256,9918.0
2021-09-27 13:20:00,205.59,205.64,205.52,205.53,10033.0,188.9073,188.9532,188.843,188.8521,10033.0
2021-09-27 13:25:00,205.5,205.68,205.48,205.68,12545.0,188.8246,188.99,188.8062,188.99,12545.0
2021-09-27 13:30:00,205.69,205.72,205.65,205.71,14678.0,188.9992,189.0267,188.9624,189.0175,14678.0
2021-09-27 13:35:00,205.63,205.63,205.47,205.6,14084.0,188.944,188.944,188.797,188.9165,14084.0
2021-09-27 13:40:00,205.6,205.6,205.48,205.53,10976.0,188.9165,188.9165,188.8062,188.8521,10976.0
2021-09-27 13:45:00,205.54,205.66,205.43,205.66,9650.0,188.8613,188.9716,188.7603,188.9716,9650.0
2021-09-27 13:50:00,205.64,205.7,205.49,205.61,16560.0,188.9532,189.0083,188.8154,188.9256,16560.0
2021-09-27 13:55:00,205.61,205.7,205.57,205.63,15175.0,188.9256,189.0083,188.8889,188.944,15175.0
2021-09-27 14:00:00,205.66,205.85,205.64,205.73,11707.0,188.9716,189.1462,188.9532,189.0359,11707.0
2021-09-27 14:05:00,205.75,205.85,205.73,205.8,14643.0,189.0543,189.1462,189.0359,189.1002,14643.0
2021-09-27 14:10:00,205.81,205.81,205.56,205.61,13699.0,189.1094,189.1094,188.8797,188.9256,13699.0
2021-09-27 14:15:00,205.6,205.7,205.6,205.68,9574.0,188.9165,189.0083,188.9165,188.99,9574.0
2021-09-27 14:20:00,205.67,205.68,205.47,205.47,9416.0,188.9808,188.99,188.797,188.797,9416.0
2021-09-27 14:25:00,205.46,205.53,205.3,205.5,12054.0,188.7878,188.8521,188.6408,188.8246,12054.0
2021-09-27 14:30:00,205.54,205.58,205.37,205.45,6365.0,188.8613,188.8981,188.7051,188.7786,6365.0
2021-09-27 14:35:00,205.43,205.48,205.34,205.35,11148.0,188.7603,188.8062,188.6776,188.6867,11148.0
2021-09-27 14:40:00,205.38,205.38,205.22,205.3,20635.0,188.7143,188.7143,188.5673,188.6408,20635.0
2021-09-27 14:45:00,205.31,205.31,204.86,204.91,13050.0,188.65,188.65,188.2365,188.2825,13050.0
2021-09-27 14:50:00,204.85,204.92,204.73,204.76,11008.0,188.2273,188.2916,188.1171,188.1446,11008.0
2021-09-27 14:55:00,204.76,204.82,204.62,204.64,14212.0,188.1446,188.1998,188.016,188.0344,14212.0
2021-09-27 15:00:00,204.64,204.68,204.46,204.54,19709.0,188.0344,188.0711,187.869,187.9425,19709.0
2021-09-27 15:05:00,204.57,204.62,204.51,204.55,15810.0,187.97,188.016,187.9149,187.9517,15810.0
2021-09-27 15:10:00,204.56,204.57,204.38,204.4,14669.0,187.9609,187.97,187.7955,187.8138,14669.0
2021-09-27 15:15:00,204.39,204.42,204.25,204.38,20615.0,187.8046,187.8322,187.676,187.7955,20615.0
2021-09-27 15:20:00,204.41,204.61,204.38,204.44,15461.0,187.823,188.0068,187.7955,187.8506,15461.0
2021-09-27 15:25:00,204.47,204.5,204.26,204.32,21641.0,187.8782,187.9057,187.6852,187.7403,21641.0
2021-09-27 15:30:00,204.3,204.32,204.12,204.16,22218.0,187.7219,187.7403,187.5566,187.5933,22218.0
2021-09-27 15:35:00,204.15,204.23,204.04,204.07,25370.0,187.5841,187.6576,187.483,187.5106,25370.0
2021-09-27 15:40:00,204.09,204.28,204.05,204.26,26233.0,187.529,187.7036,187.4922,187.6852,26233.0
2021-09-27 15:45:00,204.27,204.27,203.9,203.96,31329.0,187.6944,187.6944,187.3544,187.4095,31329.0
2021-09-27 15:50:00,203.91,204.06,203.82,204.01,47902.0,187.3636,187.5014,187.2809,187.4555,47902.0
2021-09-27 15:55:00,204.0,204.01,203.85,203.97,109248.0,187.4463,187.4555,187.3085,187.4187,109248.0
2021-09-28 09:30:00,201.55,202.55,201.23,202.16,197152.0,185.1951,186.114,184.9011,185.7556,197152.0
2021-09-28 09:35:00,201.93,202.48,201.75,201.86,69496.0,185.5443,186.0496,185.3789,185.4799,69496.0
2021-09-28 09:40:00,201.99,202.76,201.92,202.57,64970.0,185.5994,186.3069,185.5351,186.1323,64970.0
2021-09-28 09:45:00,202.66,202.76,201.47,201.65,29831.0,186.215,186.3069,185.1216,185.287,29831.0
2021-09-28 09:50:00,201.56,201.61,201.11,201.59,56646.0,185.2043,185.2502,184.7908,185.2319,56646.0
2021-09-28 09:55:00,201.61,201.89,201.5,201.67,44762.0,185.2502,185.5075,185.1492,185.3054,44762.0
2021-09-28 10:00:00,201.62,201.63,200.49,200.8,43602.0,185.2594,185.2686,184.2211,184.506,43602.0
2021-09-28 10:05:00,200.73,200.93,200.4,200.65,29138.0,184.4416,184.6254,184.1384,184.3681,29138.0
2021-09-28 10:10:00,200.59,200.96,200.59,200.76,29198.0,184.313,184.653,184.313,184.4692,29198.0
2021-09-28 10:15:00,200.73,200.85,200.14,200.45,39746.0,184.4416,184.5519,183.8995,184.1844,39746.0
2021-09-28 10:20:00,200.4,200.93,200.32,200.93,20795.0,184.1384,184.6254,184.0649,184.6254,20795.0
2021-09-28 10:25:00,200.9,200.93,200.41,200.78,33589.0,184.5978,184.6254,184.1476,184.4876,33589.0
2021-09-28 10:30:00,200.7,200.94,200.54,200.69,29664.0,184.4141,184.6346,184.2671,184.4049,29664.0
2021-09-28 10:35:00,200.72,201.5,200.57,201.49,25182.0,184.4325,185.1492,184.2946,185.14,25182.0
2021-09-28 10:40:00,201.39,201.78,201.31,201.61,27453.0,185.0481,185.4064,184.9746,185.2502,27453.0
2021-09-28 10:45:00,201.6,201.79,201.09,201.17,37497.0,185.241,185.4156,184.7724,184.8459,37497.0
2021-09-28 10:50:00,201.21,201.52,200.95,201.22,21661.0,184.8827,185.1675,184.6438,184.8919,21661.0
2021-09-28 10:55:00,201.23,201.34,201.08,201.31,17085.0,184.9011,185.0021,184.7632,184.9746,17085.0
2021-09-28 11:00:00,201.36,201.5,201.17,201.24,17416.0,185.0205,185.1492,184.8459,184.9103,17416.0
2021-09-28 11:05:00,201.25,201.33,201.04,201.11,16501.0,184.9194,184.993,184.7265,184.7908,16501.0
2021-09-28 11:10:00,201.11,201.22,200.84,200.88,29895.0,184.7908,184.8919,184.5427,184.5795,29895.0
2021-09-28 11:15:00,200.82,201.11,200.65,201.01,24120.0,184.5243,184.7908,184.3681,184.6989,24120.0
2021-09-28 11:20:00,201.01,201.33,201.01,201.14,26139.0,184.6989,184.993,184.6989,184.8184,26139.0
2021-09-28 11:25:00,201.14,201.25,200.86,200.89,20152.0,184.8184,184.9194,184.5611,184.5887,20152.0
2021-09-28 11:30:00,200.93,201.0,200.67,200.8,18134.0,184.6254,184.6897,184.3865,184.506,18134.0
2021-09-28 11:35:00,200.83,201.02,200.61,200.69,18027.0,184.5335,184.7081,184.3314,184.4049,18027.0
2021-09-28 11:40:00,200.7,200.72,200.21,200.28,14407.0,184.4141,184.4325,183.9638,184.0282,14407.0
2021-09-28 11:45:00,200.3,200.31,200.1,200.2,18559.0,184.0465,184.0557,183.8628,183.9546,18559.0
2021-09-28 11:50:00,200.18,200.26,200.05,200.26,13711.0,183.9363,184.0098,183.8168,184.0098,13711.0
2021-09-28 11:55:00,200.29,200.34,199.92,200.06,34081.0,184.0373,184.0833,183.6974,183.826,34081.0
2021-09-28 12:00:00,200.06,200.06,199.74,199.81,35612.0,183.826,183.826,183.532,183.5963,35612.0
2021-09-28 12:05:00,199.83,200.04,199.71,199.98,15750.0,183.6147,183.8076,183.5044,183.7525,15750.0
2021-09-28 12:10:00,199.98,200.25,199.88,200.17,14389.0,183.7525,184.0006,183.6606,183.9271,14389.0
2021-09-28 12:15:00,200.18,200.41,200.15,200.26,13232.0,183.9363,184.1476,183.9087,184.0098,13232.0
2021-09-28 12:20:00,200.22,200.29,200.07,200.12,14082.0,183.973,184.0373,183.8352,183.8811,14082.0
2021-09-28 12:25:00,200.1,200.19,199.96,199.96,14617.0,183.8628,183.9455,183.7341,183.7341,14617.0
2021-09-28 12:30:00,199.95,200.11,199.85,200.09,13087.0,183.7249,183.8719,183.633,183.8536,13087.0
2021-09-28 12:35:00,200.1,200.1,199.88,199.99,10802.0,183.8628,183.8628,183.6606,183.7617,10802.0
2021-09-28 12:40:00,199.98,199.99,199.79,199.93,26885.0,183.7525,183.7617,183.5779,183.7066,26885.0
2021-09-28 12:45:00,199.96,200.13,199.89,199.9,14149.0,183.7341,183.8903,183.6698,183.679,14149.0
2021-09-28 12:50:00,199.91,200.16,199.75,200.03,14840.0,183.6882,183.9179,183.5412,183.7984,14840.0
2021-09-28 12:55:00,200.04,200.3,200.0,200.11,16587.0,183.8076,184.0465,183.7709,183.8719,16587.0
2021-09-28 13:00:00,200.11,200.16,199.89,200.16,27001.0,183.8719,183.9179,183.6698,183.9179,27001.0
2021-09-28 13:05:00,200.14,200.65,200.08,200.55,15523.0,183.8995,184.3681,183.8444,184.2762,15523.0
2021-09-28 13:10:00,200.56,201.0,200.56,201.0,17718.0,184.2854,184.6897,184.2854,184.6897,17718.0
2021-09-28 13:15:00,200.98,201.23,200.95,201.21,13165.0,184.6714,184.9011,184.6438,184.8827,13165.0
2021-09-28 13:20:00,201.18,201.28,201.12,201.24,10431.0,184.8551,184.947,184.8,184.9103,10431.0
2021-09-28 13:25:00,201.28,201.5,201.21,201.27,17239.0,184.947,185.1492,184.8827,184.9378,17239.0
2021-09-28 13:30:00,201.21,201.22,200.98,200.98,28480.0,184.8827,184.8919,184.6714,184.6714,28480.0
2021-09-28 13:35:00,201.0,201.19,200.98,201.17,31265.0,184.6897,184.8643,184.6714,184.8459,31265.0
2021-09-28 13:40:00,201.19,201.3,200.98,200.99,26054.0,184.8643,184.9654,184.6714,184.6805,26054.0
2021-09-28 13:45:00,201.03,201.15,200.8,200.85,39397.0,184.7173,184.8276,184.506,184.5519,39397.0
2021-09-28 13:50:00,200.87,200.91,200.65,200.7,13230.0,184.5703,184.607,184.3681,184.4141,13230.0
2021-09-28 13:55:00,200.71,200.9,200.69,200.8,9969.0,184.4233,184.5978,184.4049,184.506,9969.0
2021-09-28 14:00:00,200.82,201.0,200.8,200.95,8941.0,184.5243,184.6897,184.506,184.6438,8941.0
2021-09-28 14:05:00,200.97,201.13,200.88,201.0,14549.0,184.6622,184.8092,184.5795,184.6897,14549.0
2021-09-28 14:10:00,200.98,200.99,200.7,200.85,19027.0,184.6714,184.6805,184.4141,184.5519,19027.0
2021-09-28 14:15:00,200.85,201.35,200.85,201.35,16009.0,184.5519,185.0113,184.5519,185.0113,16009.0
2021-09-28 14:20:00,201.36,201.41,201.18,201.28,24875.0,185.0205,185.0665,184.8551,184.947,24875.0
2021-09-28 14:25:00,201.3,201.33,201.08,201.3,10457.0,184.9654,184.993,184.7632,184.9654,10457.0
2021-09-28 14:30:00,201.25,201.35,201.09,201.28,16677.0,184.9194,185.0113,184.7724,184.947,16677.0
2021-09-28 14:35:00,201.25,201.28,201.07,201.21,14784.0,184.9194,184.947,184.7541,184.8827,14784.0
2021-09-28 14:40:00,201.18,201.42,201.12,201.42,20603.0,184.8551,185.0756,184.8,185.0756,20603.0
2021-09-28 14:45:00,201.48,201.69,201.47,201.5,16490.0,185.1308,185.3237,185.1216,185.1492,16490.0
2021-09-28 14:50:00,201.53,201.63,201.21,201.21,40969.0,185.1767,185.2686,184.8827,184.8827,40969.0
2021-09-28 14:55:00,201.24,201.42,201.24,201.24,27916.0,184.9103,185.0756,184.9103,184.9103,27916.0
2021-09-28 15:00:00,201.24,201.46,201.11,201.34,20520.0,184.9103,185.1124,184.7908,185.0021,20520.0
2021-09-28 15:05:00,201.34,201.45,201.27,201.31,45142.0,185.0021,185.1032,184.9378,184.9746,45142.0
2021-09-28 15:10:00,201.33,201.57,201.32,201.53,27177.0,184.993,185.2135,184.9838,185.1767,27177.0
2021-09-28 15:15:00,201.55,201.62,201.34,201.34,39407.0,185.1951,185.2594,185.0021,185.0021,39407.0
2021-09-28 15:20:00,201.31,201.48,201.2,201.21,29959.0,184.9746,185.1308,184.8735,184.8827,29959.0
2021-09-28 15:25:00,201.16,201.24,201.03,201.04,35279.0,184.8367,184.9103,184.7173,184.7265,35279.0
2021-09-28 15:30:00,201.01,201.27,200.94,201.25,33941.0,184.6989,184.9378,184.6346,184.9194,33941.0
2021-09-28 15:35:00,201.23,201.3,201.05,201.16,60940.0,184.9011,184.9654,184.7357,184.8367,60940.0
2021-09-28 15:40:00,201.13,201.3,201.02,201.06,50893.0,184.8092,184.9654,184.7081,184.7449,50893.0
2021-09-28 15:45:00,201.07,201.2,200.56,200.57,52449.0,184.7541,184.8735,184.2854,184.2946,52449.0
2021-09-28 15:50:00,200.56,201.08,200.42,201.0,73329.0,184.2854,184.7632,184.1568,184.6897,73329.0
2021-09-28 15:55:00,200.99,201.2,200.81,201.14,167513.0,184.6805,184.8735,184.5151,184.8184,167513.0
2021-09-29 09:30:00,201.3,202.63,201.14,201.85,95536.0,184.9654,186.1875,184.8184,185.4708,95536.0
2021-09-29 09:35:00,201.77,201.87,201.42,201.56,45116.0,185.3972,185.4891,185.0756,185.2043,45116.0
2021-09-29 09:40:00,201.56,202.5,201.49,201.62,57516.0,185.2043,186.068,185.14,185.2594,57516.0
2021-09-29 09:45:00,201.59,201.96,201.34,201.81,31230.0,185.2319,185.5718,185.0021,185.434,31230.0
2021-09-29 09:50:00,201.82,202.3,201.46,201.57,68000.0,185.4432,185.8842,185.1124,185.2135,68000.0
2021-09-29 09:55:00,201.56,201.81,201.27,201.71,31476.0,185.2043,185.434,184.9378,185.3421,31476.0
2021-09-29 10:00:00,201.73,201.87,201.2,201.25,29303.0,185.3605,185.4891,184.8735,184.9194,29303.0
2021-09-29 10:05:00,201.27,201.64,201.27,201.64,18937.0,184.9378,185.2778,184.9378,185.2778,18937.0
2021-09-29 10:10:00,201.66,201.75,201.41,201.42,23659.0,185.2962,185.3789,185.0665,185.0756,23659.0
2021-09-29 10:15:00,201.42,201.6,201.31,201.36,23060.0,185.0756,185.241,184.9746,185.0205,23060.0
2021-09-29 10:20:00,201.36,201.81,201.36,201.7,17349.0,185.0205,185.434,185.0205,185.3329,17349.0
2021-09-29 10:25:00,201.7,201.79,201.45,201.46,60195.0,185.3329,185.4156,185.1032,185.1124,60195.0
2021-09-29 10:30:00,201.44,201.63,201.23,201.48,25204.0,185.094,185.2686,184.9011,185.1308,25204.0
2021-09-29 10:35:00,201.49,202.01,201.49,201.65,21767.0,185.14,185.6178,185.14,185.287,21767.0
2021-09-29 10:40:00,201.63,201.77,201.52,201.71,15712.0,185.2686,185.3972,185.1675,185.3421,15712.0
2021-09-29 10:45:00,201.73,201.84,201.56,201.73,18050.0,185.3605,185.4616,185.2043,185.3605,18050.0
2021-09-29 10:50:00,201.69,201.91,201.44,201.64,27122.0,185.3237,185.5259,185.094,185.2778,27122.0
2021-09-29 10:55:00,201.61,202.04,201.58,201.98,26201.0,185.2502,185.6453,185.2227,185.5902,26201.0
2021-09-29 11:00:00,201.98,202.15,201.68,201.68,22332.0,185.5902,185.7464,185.3146,185.3146,22332.0
2021-09-29 11:05:00,201.75,202.06,201.71,201.8,25487.0,185.3789,185.6637,185.3421,185.4248,25487.0
2021-09-29 11:10:00,201.77,201.89,201.6,201.78,15755.0,185.3972,185.5075,185.241,185.4064,15755.0
2021-09-29 11:15:00,201.81,201.84,201.62,201.81,12303.0,185.434,185.4616,185.2594,185.434,12303.0
2021-09-29 11:20:00,201.81,201.9,201.71,201.88,27553.0,185.434,185.5167,185.3421,185.4983,27553.0
2021-09-29 11:25:00,201.92,202.02,201.84,201.89,25720.0,185.5351,185.627,185.4616,185.5075,25720.0
2021-09-29 11:30:00,201.9,202.05,201.79,202.03,27298.0,185.5167,185.6545,185.4156,185.6362,27298.0
2021-09-29 11:35:00,202.05,202.12,201.94,201.94,21155.0,185.6545,185.7188,185.5535,185.5535,21155.0
2021-09-29 11:40:00,201.97,202.02,201.79,201.93,15917.0,185.581,185.627,185.4156,185.5443,15917.0
2021-09-29 11:45:00,201.9,202.08,201.72,201.97,17299.0,185.5167,185.6821,185.3513,185.581,17299.0
2021-09-29 11:50:00,201.96,202.12,201.83,202.12,10045.0,185.5718,185.7188,185.4524,185.7188,10045.0
2021-09-29 11:55:00,202.18,202.28,202.02,202.03,13390.0,185.774,185.8659,185.627,185.6362,13390.0
2021-09-29 12:00:00,202.04,202.05,201.82,202.02,38169.0,185.6453,185.6545,185.4432,185.627,38169.0
2021-09-29 12:05:00,202.03,202.15,201.98,201.98,12276.0,185.6362,185.7464,185.5902,185.5902,12276.0
2021-09-29 12:10:00,201.95,201.95,201.61,201.68,14062.0,185.5626,185.5626,185.2502,185.3146,14062.0
2021-09-29 12:15:00,201.68,201.73,201.49,201.71,17542.0,185.3146,185.3605,185.14,185.3421,17542.0
2021-09-29 12:20:00,201.67,201.67,201.45,201.6,14317.0,185.3054,185.3054,185.1032,185.241,14317.0
2021-09-29 12:25:00,201.51,201.72,201.5,201.65,12942.0,185.1583,185.3513,185.1492,185.287,12942.0
2021-09-29 12:30:00,201.65,201.77,201.59,201.77,9495.0,185.287,185.3972,185.2319,185.3972,9495.0
2021-09-29 12:35:00,201.76,201.77,201.52,201.7,16322.0,185.3881,185.3972,185.1675,185.3329,16322.0
2021-09-29 12:40:00,201.71,201.74,201.4,201.44,15658.0,185.3421,185.3697,185.0573,185.094,15658.0
2021-09-29 12:45:00,201.44,201.55,201.39,201.54,16237.0,185.094,185.1951,185.0481,185.1859,16237.0
2021-09-29 12:50:00,201.53,201.56,201.39,201.5,19568.0,185.1767,185.2043,185.0481,185.1492,19568.0
2021-09-29 12:55:00,201.49,201.49,201.22,201.25,11209.0,185.14,185.14,184.8919,184.9194,11209.0
2021-09-29 13:00:00,201.26,201.35,201.18,201.18,19475.0,184.9286,185.0113,184.8551,184.8551,19475.0
2021-09-29 13:05:00,201.14,201.16,200.93,201.11,22354.0,184.8184,184.8367,184.6254,184.7908,22354.0
2021-09-29 13:10:00,201.09,201.14,200.94,201.1,16375.0,184.7724,184.8184,184.6346,184.7816,16375.0
2021-09-29 13:15:00,201.13,201.41,201.08,201.33,17996.0,184.8092,185.0665,184.7632,184.993,17996.0
2021-09-29 13:20:00,201.34,201.48,201.31,201.37,13041.0,185.0021,185.1308,184.9746,185.0297,13041.0
2021-09-29 13:25:00,201.37,201.46,201.28,201.43,14604.0,185.0297,185.1124,184.947,185.0848,14604.0
2021-09-29 13:30:00,201.45,201.48,201.23,201.41,17919.0,185.1032,185.1308,184.9011,185.0665,17919.0
2021-09-29 13:35:00,201.4,201.48,201.35,201.4,13313.0,185.0573,185.1308,185.0113,185.0573,13313.0
2021-09-29 13:40:00,201.42,201.49,201.27,201.36,29896.0,185.0756,185.14,184.9378,185.0205,29896.0
2021-09-29 13:45:00,201.36,201.47,201.22,201.38,14392.0,185.0205,185.1216,184.8919,185.0389,14392.0
2021-09-29 13:50:00,201.38,201.56,201.36,201.4,34178.0,185.0389,185.2043,185.0205,185.0573,34178.0
2021-09-29 13:55:00,201.42,201.51,201.31,201.44,18202.0,185.0756,185.1583,184.9746,185.094,18202.0
2021-09-29 14:00:00,201.41,201.63,201.41,201.55,13914.0,185.0665,185.2686,185.0665,185.1951,13914.0
2021-09-29 14:05:00,201.53,201.83,201.36,201.75,18167.0,185.1767,185.4524,185.0205,185.3789,18167.0
2021-09-29 14:10:00,201.76,202.04,201.75,202.03,25702.0,185.3881,185.6453,185.3789,185.6362,25702.0
2021-09-29 14:15:00,202.02,202.09,201.96,201.96,16536.0,185.627,185.6913,185.5718,185.5718,16536.0
2021-09-29 14:20:00,201.98,201.98,201.82,201.83,19472.0,185.5902,185.5902,185.4432,185.4524,19472.0
2021-09-29 14:25:00,201.83,201.88,201.76,201.87,18950.0,185.4524,185.4983,185.3881,185.4891,18950.0
2021-09-29 14:30:00,201.87,201.96,201.85,201.87,19524.0,185.4891,185.5718,185.4708,185.4891,19524.0
2021-09-29 14:35:00,201.88,201.92,201.79,201.86,14037.0,185.4983,185.5351,185.4156,185.4799,14037.0
2021-09-29 14:40:00,201.87,201.96,201.74,201.94,14507.0,185.4891,185.5718,185.3697,185.5535,14507.0
2021-09-29 14:45:00,201.93,201.94,201.71,201.8,16376.0,185.5443,185.5535,185.3421,185.4248,16376.0
2021-09-29 14:50:00,201.81,201.91,201.68,201.78,19502.0,185.434,185.5259,185.3146,185.4064,19502.0
2021-09-29 14:55:00,201.77,201.78,201.68,201.69,15262.0,185.3972,185.4064,185.3146,185.3237,15262.0
2021-09-29 15:00:00,201.69,201.79,201.46,201.56,17525.0,185.3237,185.4156,185.1124,185.2043,17525.0
2021-09-29 15:05:00,201.58,201.7,201.52,201.65,14712.0,185.2227,185.3329,185.1675,185.287,14712.0
2021-09-29 15:10:00,201.65,201.7,201.53,201.67,12996.0,185.287,185.3329,185.1767,185.3054,12996.0
2021-09-29 15:15:00,201.67,201.89,201.67,201.77,16672.0,185.3054,185.5075,185.3054,185.3972,16672.0
2021-09-29 15:20:00,201.78,201.81,201.68,201.78,17038.0,185.4064,185.434,185.3146,185.4064,17038.0
2021-09-29 15:25:00,201.8,201.94,201.79,201.85,30931.0,185.4248,185.5535,185.4156,185.4708,30931.0
2021-09-29 15:30:00,201.83,201.91,201.76,201.83,27994.0,185.4524,185.5259,185.3881,185.4524,27994.0
2021-09-29 15:35:00,201.81,201.82,201.64,201.66,21421.0,185.434,185.4432,185.2778,185.2962,21421.0
2021-09-29 15:40:00,201.65,201.71,201.53,201.65,25284.0,185.287,185.3421,185.1767,185.287,25284.0
2021-09-29 15:45:00,201.66,201.83,201.57,201.77,36550.0,185.2962,185.4524,185.2135,185.3972,36550.0
2021-09-29 15:50:00,201.73,201.75,201.33,201.33,65436.0,185.3605,185.3789,184.993,184.993,65436.0
2021-09-29 15:55:00,201.34,201.71,201.25,201.68,182372.0,185.0021,185.3421,184.9194,185.3146,182372.0
2021-09-30 09:30:00,202.25,202.31,200.18,200.96,102365.0,185.8383,185.8934,183.9363,184.653,102365.0
2021-09-30 09:35:00,201.0,201.02,200.13,200.43,34272.0,184.6897,184.7081,183.8903,184.166,34272.0
2021-09-30 09:40:00,200.51,201.05,200.48,200.81,26977.0,184.2395,184.7357,184.2119,184.5151,26977.0
2021-09-30 09:45:00,200.81,201.07,200.7,201.0,27316.0,184.5151,184.7541,184.4141,184.6897,27316.0
2021-09-30 09:50:00,201.0,201.33,200.79,201.29,37247.0,184.6897,184.993,184.4968,184.9562,37247.0
2021-09-30 09:55:00,201.27,201.33,200.72,200.93,17678.0,184.9378,184.993,184.4325,184.6254,17678.0
2021-09-30 10:00:00,200.93,201.31,200.93,201.19,21974.0,184.6254,184.9746,184.6254,184.8643,21974.0
2021-09-30 10:05:00,201.14,201.18,200.82,201.18,16541.0,184.8184,184.8551,184.5243,184.8551,16541.0
2021-09-30 10:10:00,201.15,201.31,200.6,200.64,16362.0,184.8276,184.9746,184.3222,184.3589,16362.0
2021-09-30 10:15:00,200.65,201.18,200.6,201.0,31460.0,184.3681,184.8551,184.3222,184.6897,31460.0
2021-09-30 10:20:00,201.02,201.06,200.55,200.68,30825.0,184.7081,184.7449,184.2762,184.3957,30825.0
2021-09-30 10:25:00,200.71,200.91,200.63,200.76,13492.0,184.4233,184.607,184.3498,184.4692,13492.0
2021-09-30 10:30:00,200.71,200.83,200.44,200.45,21032.0,184.4233,184.5335,184.1752,184.1844,21032.0
2021-09-30 10:35:00,200.47,200.66,200.36,200.66,27922.0,184.2027,184.3773,184.1017,184.3773,27922.0
2021-09-30 10:40:00,200.69,200.72,200.1,200.24,22014.0,184.4049,184.4325,183.8628,183.9914,22014.0
2021-09-30 10:45:00,200.21,200.23,200.05,200.08,16789.0,183.9638,183.9822,183.8168,183.8444,16789.0
2021-09-30 10:50:00,200.05,200.05,199.74,199.83,17575.0,183.8168,183.8168,183.532,183.6147,17575.0
2021-09-30 10:55:00,199.84,199.87,199.51,199.68,16086.0,183.6239,183.6514,183.3206,183.4768,16086.0
2021-09-30 11:00:00,199.7,199.85,199.6,199.77,15755.0,183.4952,183.633,183.4033,183.5595,15755.0
2021-09-30 11:05:00,199.79,200.0,199.76,199.79,21845.0,183.5779,183.7709,183.5504,183.5779,21845.0
2021-09-30 11:10:00,199.74,200.0,199.73,199.93,18734.0,183.532,183.7709,183.5228,183.7066,18734.0
2021-09-30 11:15:00,199.93,200.05,199.88,199.92,19375.0,183.7066,183.8168,183.6606,183.6974,19375.0
2021-09-30 11:20:00,199.9,199.92,199.63,199.63,18141.0,183.679,183.6974,183.4309,183.4309,18141.0
2021-09-30 11:25:00,199.63,199.67,199.38,199.5,27473.0,183.4309,183.4677,183.2012,183.3114,27473.0
2021-09-30 11:30:00,199.47,199.5,199.1,199.14,29326.0,183.2839,183.3114,182.9439,182.9807,29326.0
2021-09-30 11:35:00,199.15,199.31,198.95,199.2,22473.0,182.9898,183.1369,182.8061,183.0358,22473.0
2021-09-30 11:40:00,199.16,199.16,198.64,198.8,26010.0,182.999,182.999,182.5212,182.6683,26010.0
2021-09-30 11:45:00,198.84,198.84,198.31,198.46,22375.0,182.705,182.705,182.218,182.3558,22375.0
2021-09-30 11:50:00,198.49,198.61,198.12,198.34,48475.0,182.3834,182.4937,182.0434,182.2456,48475.0
2021-09-30 11:55:00,198.32,198.34,198.03,198.03,22169.0,182.2272,182.2456,181.9607,181.9607,22169.0
2021-09-30 12:00:00,198.03,198.22,197.91,198.07,33498.0,181.9607,182.1353,181.8505,181.9975,33498.0
2021-09-30 12:05:00,198.08,198.13,197.35,197.39,21890.0,182.0067,182.0526,181.3359,181.3727,21890.0
2021-09-30 12:10:00,197.42,197.48,197.07,197.48,53777.0,181.4002,181.4554,181.0786,181.4554,53777.0
2021-09-30 12:15:00,197.42,197.52,197.17,197.25,26281.0,181.4002,181.4921,181.1705,181.244,26281.0
2021-09-30 12:20:00,197.33,197.63,197.23,197.46,35299.0,181.3175,181.5932,181.2256,181.437,35299.0
2021-09-30 12:25:00,197.46,197.59,197.23,197.23,11712.0,181.437,181.5564,181.2256,181.2256,11712.0
2021-09-30 12:30:00,197.17,197.32,197.03,197.28,18040.0,181.1705,181.3083,181.0419,181.2716,18040.0
2021-09-30 12:35:00,197.28,197.61,197.25,197.56,19458.0,181.2716,181.5748,181.244,181.5289,19458.0
2021-09-30 12:40:00,197.52,197.56,197.3,197.39,14802.0,181.4921,181.5289,181.29,181.3727,14802.0
2021-09-30 12:45:00,197.35,197.62,197.3,197.55,13717.0,181.3359,181.584,181.29,181.5197,13717.0
2021-09-30 12:50:00,197.56,197.63,197.39,197.49,24598.0,181.5289,181.5932,181.3727,181.4646,24598.0
2021-09-30 12:55:00,197.47,197.47,197.19,197.33,16073.0,181.4462,181.4462,181.1889,181.3175,16073.0
2021-09-30 13:00:00,197.35,197.62,197.27,197.56,11517.0,181.3359,181.584,181.2624,181.5289,11517.0
2021-09-30 13:05:00,197.55,197.72,197.48,197.72,21860.0,181.5197,181.6759,181.4554,181.6759,21860.0
2021-09-30 13:10:00,197.77,197.78,197.46,197.53,13411.0,181.7218,181.731,181.437,181.5013,13411.0
2021-09-30 13:15:00,197.53,197.89,197.45,197.69,19009.0,181.5013,181.8321,181.4278,181.6483,19009.0
2021-09-30 13:20:00,197.71,197.83,197.56,197.62,22425.0,181.6667,181.777,181.5289,181.584,22425.0
2021-09-30 13:25:00,197.6,197.6,197.4,197.45,18258.0,181.5656,181.5656,181.3819,181.4278,18258.0
2021-09-30 13:30:00,197.43,197.44,197.14,197.15,18993.0,181.4094,181.4186,181.143,181.1521,18993.0
2021-09-30 13:35:00,197.15,197.26,196.9,197.06,24977.0,181.1521,181.2532,180.9224,181.0694,24977.0
2021-09-30 13:40:00,197.03,197.25,197.03,197.19,31214.0,181.0419,181.244,181.0419,181.1889,31214.0
2021-09-30 13:45:00,197.21,197.34,197.19,197.28,24138.0,181.2073,181.3267,181.1889,181.2716,24138.0
2021-09-30 13:50:00,197.31,197.6,197.28,197.56,16308.0,181.2992,181.5656,181.2716,181.5289,16308.0
2021-09-30 13:55:00,197.47,197.6,197.46,197.6,11820.0,181.4462,181.5656,181.437,181.5656,11820.0
2021-09-30 14:00:00,197.61,197.94,197.61,197.78,20953.0,181.5748,181.878,181.5748,181.731,20953.0
2021-09-30 14:05:00,197.8,198.03,197.77,198.0,19536.0,181.7494,181.9607,181.7218,181.9332,19536.0
2021-09-30 14:10:00,197.99,197.99,197.74,197.78,19674.0,181.924,181.924,181.6943,181.731,19674.0
2021-09-30 14:15:00,197.75,197.75,197.5,197.53,21292.0,181.7035,181.7035,181.4737,181.5013,21292.0
2021-09-30 14:20:00,197.54,197.71,197.44,197.5,20131.0,181.5105,181.6667,181.4186,181.4737,20131.0
2021-09-30 14:25:00,197.48,197.73,197.48,197.73,17902.0,181.4554,181.6851,181.4554,181.6851,17902.0
2021-09-30 14:30:00,197.73,197.89,197.65,197.89,23942.0,181.6851,181.8321,181.6116,181.8321,23942.0
2021-09-30 14:35:00,197.88,197.9,197.68,197.69,21758.0,181.8229,181.8413,181.6391,181.6483,21758.0
2021-09-30 14:40:00,197.7,198.05,197.68,197.99,26774.0,181.6575,181.9791,181.6391,181.924,26774.0
2021-09-30 14:45:00,198.01,198.16,197.93,198.07,15761.0,181.9424,182.0802,181.8688,181.9975,15761.0
2021-09-30 14:50:00,198.09,198.31,198.04,198.04,18354.0,182.0159,182.218,181.9699,181.9699,18354.0
2021-09-30 14:55:00,198.08,198.08,197.8,197.83,14459.0,182.0067,182.0067,181.7494,181.777,14459.0
2021-09-30 15:00:00,197.83,197.99,197.76,197.87,18322.0,181.777,181.924,181.7126,181.8137,18322.0
2021-09-30 15:05:00,197.88,198.01,197.85,197.97,45296.0,181.8229,181.9424,181.7953,181.9056,45296.0
2021-09-30 15:10:00,197.99,198.28,197.98,198.26,21963.0,181.924,182.1904,181.9148,182.1721,21963.0
2021-09-30 15:15:00,198.33,198.49,198.05,198.14,30916.0,182.2364,182.3834,181.9791,182.0618,30916.0
2021-09-30 15:20:00,198.13,198.35,198.08,198.25,25376.0,182.0526,182.2548,182.0067,182.1629,25376.0
2021-09-30 15:25:00,198.22,198.39,198.13,198.26,31244.0,182.1353,182.2915,182.0526,182.1721,31244.0
2021-09-30 15:30:00,198.25,198.56,198.21,198.47,36642.0,182.1629,182.4477,182.1261,182.365,36642.0
2021-09-30 15:35:00,198.46,198.46,197.86,197.91,38154.0,182.3558,182.3558,181.8045,181.8505,38154.0
2021-09-30 15:40:00,197.93,197.95,197.55,197.58,37683.0,181.8688,181.8872,181.5197,181.5472,37683.0
2021-09-30 15:45:00,197.59,197.6,197.12,197.13,60836.0,181.5564,181.5656,181.1246,181.1338,60836.0
2021-09-30 15:50:00,197.13,197.2,196.52,196.76,95710.0,181.1338,181.1981,180.5733,180.7938,95710.0
2021-09-30 15:55:00,196.74,196.74,195.93,196.01,279698.0,180.7754,180.7754,180.0311,180.1046,279698.0
2021-10-01 09:30:00,197.79,199.99,197.5,198.76,75263.0,181.7402,183.7617,181.4737,182.6315,75263.0
2021-10-01 09:35:00,199.01,199.4,198.13,198.97,39066.0,182.8612,183.2196,182.0526,182.8245,39066.0
2021-10-01 09:40:00,199.06,199.59,198.64,199.17,23333.0,182.9072,183.3941,182.5212,183.0082,23333.0
2021-10-01 09:45:00,199.09,199.57,198.68,199.03,20134.0,182.9347,183.3758,182.558,182.8796,20134.0
2021-10-01 09:50:00,198.91,199.1,198.46,198.93,25005.0,182.7693,182.9439,182.3558,182.7877,25005.0
2021-10-01 09:55:00,198.84,199.07,198.32,199.07,28059.0,182.705,182.9163,182.2272,182.9163,28059.0
2021-10-01 10:00:00,199.12,199.2,198.23,198.3,20265.0,182.9623,183.0358,182.1445,182.2088,20265.0
2021-10-01 10:05:00,198.24,199.41,198.17,199.36,10739.0,182.1537,183.2288,182.0894,183.1828,10739.0
2021-10-01 10:10:00,199.39,199.42,198.71,198.71,17373.0,183.2104,183.2379,182.5856,182.5856,17373.0
2021-10-01 10:15:00,198.77,198.77,198.34,198.5,16421.0,182.6407,182.6407,182.2456,182.3926,16421.0
2021-10-01 10:20:00,198.44,198.44,197.66,198.0,23821.0,182.3375,182.3375,181.6208,181.9332,23821.0
2021-10-01 10:25:00,197.86,198.28,197.72,198.07,13437.0,181.8045,182.1904,181.6759,181.9975,13437.0
2021-10-01 10:30:00,198.08,198.29,197.93,198.16,10108.0,182.0067,182.1996,181.8688,182.0802,10108.0
2021-10-01 10:35:00,198.17,198.4,197.97,197.97,14343.0,182.0894,182.3007,181.9056,181.9056,14343.0
2021-10-01 10:40:00,198.0,198.34,197.8,197.89,20567.0,181.9332,182.2456,181.7494,181.8321,20567.0
2021-10-01 10:45:00,197.87,197.87,197.29,197.54,25384.0,181.8137,181.8137,181.2808,181.5105,25384.0
2021-10-01 10:50:00,197.52,197.62,197.29,197.31,24195.0,181.4921,181.584,181.2808,181.2992,24195.0
2021-10-01 10:55:00,197.29,197.75,197.29,197.66,23536.0,181.2808,181.7035,181.2808,181.6208,23536.0
2021-10-01 11:00:00,197.65,198.12,197.59,197.77,23782.0,181.6116,182.0434,181.5564,181.7218,23782.0
2021-10-01 11:05:00,197.84,197.85,197.48,197.54,15069.0,181.7862,181.7953,181.4554,181.5105,15069.0
2021-10-01 11:10:00,197.49,198.58,197.36,198.58,17613.0,181.4646,182.4661,181.3451,182.4661,17613.0
2021-10-01 11:15:00,198.55,198.58,198.18,198.27,17877.0,182.4385,182.4661,182.0986,182.1813,17877.0
2021-10-01 11:20:00,198.27,198.38,198.14,198.34,9785.0,182.1813,182.2823,182.0618,182.2456,9785.0
2021-10-01 11:25:00,198.31,198.5,198.21,198.28,8270.0,182.218,182.3926,182.1261,182.1904,8270.0
2021-10-01 11:30:00,198.36,198.77,198.33,198.77,15102.0,182.264,182.6407,182.2364,182.6407,15102.0
2021-10-01 11:35:00,198.85,199.08,198.71,199.04,31518.0,182.7142,182.9255,182.5856,182.8888,31518.0
2021-10-01 11:40:00,199.11,199.32,199.08,199.27,13030.0,182.9531,183.1461,182.9255,183.1001,13030.0
2021-10-01 11:45:00,199.29,199.61,199.24,199.38,27963.0,183.1185,183.4125,183.0725,183.2012,27963.0
2021-10-01 11:50:00,199.4,199.62,199.27,199.62,13600.0,183.2196,183.4217,183.1001,183.4217,13600.0
2021-10-01 11:55:00,199.63,199.69,199.31,199.68,15140.0,183.4309,183.486,183.1369,183.4768,15140.0
2021-10-01 12:00:00,199.72,199.75,199.55,199.62,14568.0,183.5136,183.5412,183.3574,183.4217,14568.0
2021-10-01 12:05:00,199.57,199.71,199.44,199.7,9605.0,183.3758,183.5044,183.2563,183.4952,9605.0
2021-10-01 12:10:00,199.69,199.76,199.54,199.59,6986.0,183.486,183.5504,183.3482,183.3941,6986.0
2021-10-01 12:15:00,199.51,199.59,199.29,199.42,10821.0,183.3206,183.3941,183.1185,183.2379,10821.0
2021-10-01 12:20:00,199.54,199.75,199.52,199.67,12063.0,183.3482,183.5412,183.3298,183.4677,12063.0
2021-10-01 12:25:00,199.69,199.76,199.61,199.65,9294.0,183.486,183.5504,183.4125,183.4493,9294.0
2021-10-01 12:30:00,199.7,199.85,199.63,199.74,13753.0,183.4952,183.633,183.4309,183.532,13753.0
2021-10-01 12:35:00,199.75,199.85,199.56,199.62,9024.0,183.5412,183.633,183.3666,183.4217,9024.0
2021-10-01 12:40:00,199.62,199.8,199.62,199.75,7855.0,183.4217,183.5871,183.4217,183.5412,7855.0
2021-10-01 12:45:00,199.76,199.8,199.7,199.71,11890.0,183.5504,183.5871,183.4952,183.5044,11890.0
2021-10-01 12:50:00,199.72,199.97,199.67,199.88,17754.0,183.5136,183.7433,183.4677,183.6606,17754.0
2021-10-01 12:55:00,199.95,199.95,199.75,199.83,19008.0,183.7249,183.7249,183.5412,183.6147,19008.0
2021-10-01 13:00:00,199.81,200.0,199.7,199.98,19292.0,183.5963,183.7709,183.4952,183.7525,19292.0
2021-10-01 13:05:00,199.98,200.55,199.98,200.55,14875.0,183.7525,184.2762,183.7525,184.2762,14875.0
2021-10-01 13:10:00,200.51,200.51,200.23,200.29,13121.0,184.2395,184.2395,183.9822,184.0373,13121.0
2021-10-01 13:15:00,200.33,200.39,200.12,200.25,14626.0,184.0741,184.1292,183.8811,184.0006,14626.0
2021-10-01 13:20:00,200.26,200.5,200.26,200.43,20271.0,184.0098,184.2303,184.0098,184.166,20271.0
2021-10-01 13:25:00,200.42,200.61,200.42,200.59,21046.0,184.1568,184.3314,184.1568,184.313,21046.0
2021-10-01 13:30:00,200.61,200.89,200.6,200.89,15943.0,184.3314,184.5887,184.3222,184.5887,15943.0
2021-10-01 13:35:00,200.88,201.01,200.76,201.01,23137.0,184.5795,184.6989,184.4692,184.6989,23137.0
2021-10-01 13:40:00,201.02,201.19,200.99,201.14,20426.0,184.7081,184.8643,184.6805,184.8184,20426.0
2021-10-01 13:45:00,201.17,201.65,201.08,201.6,45251.0,184.8459,185.287,184.7632,185.241,45251.0
2021-10-01 13:50:00,201.64,201.81,201.58,201.75,16850.0,185.2778,185.434,185.2227,185.3789,16850.0
2021-10-01 13:55:00,201.73,201.76,201.55,201.68,19472.0,185.3605,185.3881,185.1951,185.3146,19472.0
2021-10-01 14:00:00,201.77,201.96,201.65,201.93,15165.0,185.3972,185.5718,185.287,185.5443,15165.0
2021-10-01 14:05:00,201.94,202.0,201.83,201.93,23741.0,185.5535,185.6086,185.4524,185.5443,23741.0
2021-10-01 14:10:00,201.94,201.95,201.71,201.79,12650.0,185.5535,185.5626,185.3421,185.4156,12650.0
2021-10-01 14:15:00,201.79,202.06,201.76,202.06,21140.0,185.4156,185.6637,185.3881,185.6637,21140.0
2021-10-01 14:20:00,202.03,202.32,202.02,202.26,32583.0,185.6362,185.9026,185.627,185.8475,32583.0
2021-10-01 14:25:00,202.32,202.35,202.14,202.18,15607.0,185.9026,185.9302,185.7372,185.774,15607.0
2021-10-01 14:30:00,202.17,202.35,202.16,202.24,40863.0,185.7648,185.9302,185.7556,185.8291,40863.0
2021-10-01 14:35:00,202.23,202.37,202.17,202.19,16672.0,185.8199,185.9486,185.7648,185.7832,16672.0
2021-10-01 14:40:00,202.17,202.19,201.93,201.93,14647.0,185.7648,185.7832,185.5443,185.5443,14647.0
2021-10-01 14:45:00,201.93,202.12,201.85,201.98,19138.0,185.5443,185.7188,185.4708,185.5902,19138.0
2021-10-01 14:50:00,202.0,202.12,201.87,202.06,13866.0,185.6086,185.7188,185.4891,185.6637,13866.0
2021-10-01 14:55:00,202.11,202.25,202.09,202.12,15578.0,185.7097,185.8383,185.6913,185.7188,15578.0
2021-10-01 15:00:00,202.17,202.67,202.17,202.62,23285.0,185.7648,186.2242,185.7648,186.1783,23285.0
2021-10-01 15:05:00,202.63,202.66,202.42,202.53,21299.0,186.1875,186.215,185.9945,186.0956,21299.0
2021-10-01 15:10:00,202.55,202.83,202.45,202.81,20589.0,186.114,186.3712,186.0221,186.3529,20589.0
2021-10-01 15:15:00,202.79,202.92,202.73,202.76,29462.0,186.3345,186.4539,186.2793,186.3069,29462.0
2021-10-01 15:20:00,202.76,202.88,202.62,202.62,25972.0,186.3069,186.4172,186.1783,186.1783,25972.0
2021-10-01 15:25:00,202.64,202.7,202.45,202.52,25336.0,186.1967,186.2518,186.0221,186.0864,25336.0
2021-10-01 15:30:00,202.54,202.54,202.15,202.32,33480.0,186.1048,186.1048,185.7464,185.9026,33480.0
2021-10-01 15:35:00,202.34,202.35,201.92,201.93,27048.0,185.921,185.9302,185.5351,185.5443,27048.0
2021-10-01 15:40:00,201.95,202.06,201.65,201.78,44988.0,185.5626,185.6637,185.287,185.4064,44988.0
2021-10-01 15:45:00,201.76,201.82,201.41,201.59,39615.0,185.3881,185.4432,185.0665,185.2319,39615.0
2021-10-01 15:50:00,201.56,202.33,201.45,201.97,43203.0,185.2043,185.9118,185.1032,185.581,43203.0
2021-10-01 15:55:00,202.0,202.0,201.23,201.71,275289.0,185.6086,185.6086,184.9011,185.3421,275289.0
2021-10-04 09:30:00,203.95,205.49,203.95,204.69,116042.0,187.4004,188.8154,187.4004,188.0803,116042.0
2021-10-04 09:35:00,204.73,205.21,204.49,204.96,54341.0,188.1171,188.5581,187.8965,188.3284,54341.0
2021-10-04 09:40:00,204.86,205.56,204.72,205.5,62084.0,188.2365,188.8797,188.1079,188.8246,62084.0
2021-10-04 09:45:00,205.39,206.16,205.33,205.84,72856.0,188.7235,189.431,188.6684,189.137,72856.0
2021-10-04 09:50:00,205.79,206.51,205.55,206.34,59965.0,189.091,189.7526,188.8705,189.5964,59965.0
2021-10-04 09:55:00,206.5,206.62,206.09,206.22,29954.0,189.7434,189.8537,189.3667,189.4862,29954.0
2021-10-04 10:00:00,206.12,206.46,205.98,206.27,53547.0,189.3943,189.7067,189.2656,189.5321,53547.0
2021-10-04 10:05:00,206.22,206.33,205.62,205.9,46555.0,189.4862,189.5872,188.9348,189.1921,46555.0
2021-10-04 10:10:00,205.93,206.4,205.76,205.91,48460.0,189.2197,189.6515,189.0635,189.2013,48460.0
2021-10-04 10:15:00,205.91,206.24,205.83,206.06,49252.0,189.2013,189.5045,189.1278,189.3391,49252.0
2021-10-04 10:20:00,206.08,206.3,205.4,205.4,37638.0,189.3575,189.5597,188.7327,188.7327,37638.0
2021-10-04 10:25:00,205.43,205.56,205.15,205.17,72587.0,188.7603,188.8797,188.503,188.5214,72587.0
2021-10-04 10:30:00,205.16,205.42,205.12,205.25,71695.0,188.5122,188.7511,188.4754,188.5949,71695.0
2021-10-04 10:35:00,205.24,205.25,204.41,204.74,55582.0,188.5857,188.5949,187.823,188.1262,55582.0
2021-10-04 10:40:00,204.69,205.17,204.68,204.83,24743.0,188.0803,188.5214,188.0711,188.2089,24743.0
2021-10-04 10:45:00,204.83,204.85,204.07,204.07,27451.0,188.2089,188.2273,187.5106,187.5106,27451.0
2021-10-04 10:50:00,204.04,204.29,203.93,204.05,31591.0,187.483,187.7128,187.382,187.4922,31591.0
2021-10-04 10:55:00,204.08,204.28,203.95,204.0,38281.0,187.5198,187.7036,187.4004,187.4463,38281.0
2021-10-04 11:00:00,203.96,204.2,203.91,204.03,72286.0,187.4095,187.6301,187.3636,187.4739,72286.0
2021-10-04 11:05:00,204.03,204.06,203.77,203.94,26724.0,187.4739,187.5014,187.235,187.3912,26724.0
2021-10-04 11:10:00,203.91,203.93,203.62,203.91,17851.0,187.3636,187.382,187.0971,187.3636,17851.0
2021-10-04 11:15:00,203.9,204.04,203.7,203.81,21885.0,187.3544,187.483,187.1706,187.2717,21885.0
2021-10-04 11:20:00,203.82,204.03,203.7,203.77,33206.0,187.2809,187.4739,187.1706,187.235,33206.0
2021-10-04 11:25:00,203.84,204.04,203.67,203.87,25284.0,187.2993,187.483,187.1431,187.3268,25284.0
2021-10-04 11:30:00,203.87,204.03,203.68,203.77,20735.0,187.3268,187.4739,187.1523,187.235,20735.0
2021-10-04 11:35:00,203.73,203.86,203.6,203.8,23802.0,187.1982,187.3177,187.0788,187.2625,23802.0
2021-10-04 11:40:00,203.79,203.97,203.67,203.88,49209.0,187.2533,187.4187,187.1431,187.336,49209.0
2021-10-04 11:45:00,203.84,204.11,203.71,203.71,39326.0,187.2993,187.5474,187.1798,187.1798,39326.0
2021-10-04 11:50:00,203.78,204.12,203.68,204.12,19251.0,187.2441,187.5566,187.1523,187.5566,19251.0
2021-10-04 11:55:00,204.08,204.59,203.98,204.59,22480.0,187.5198,187.9884,187.4279,187.9884,22480.0
2021-10-04 12:00:00,204.53,204.61,204.26,204.29,11502.0,187.9333,188.0068,187.6852,187.7128,11502.0
2021-10-04 12:05:00,204.27,204.53,204.17,204.52,15071.0,187.6944,187.9333,187.6025,187.9241,15071.0
2021-10-04 12:10:00,204.5,204.5,204.29,204.4,184783.0,187.9057,187.9057,187.7128,187.8138,184783.0
2021-10-04 12:15:00,204.41,204.56,204.22,204.29,11499.0,187.823,187.9609,187.6484,187.7128,11499.0
2021-10-04 12:20:00,204.25,204.34,204.12,204.19,9249.0,187.676,187.7587,187.5566,187.6209,9249.0
2021-10-04 12:25:00,204.19,204.35,204.17,204.28,14173.0,187.6209,187.7679,187.6025,187.7036,14173.0
2021-10-04 12:30:00,204.29,204.59,204.25,204.57,13282.0,187.7128,187.9884,187.676,187.97,13282.0
2021-10-04 12:35:00,204.53,204.61,204.31,204.35,16807.0,187.9333,188.0068,187.7311,187.7679,16807.0
2021-10-04 12:40:00,204.35,204.35,204.06,204.13,24691.0,187.7679,187.7679,187.5014,187.5657,24691.0
2021-10-04 12:45:00,204.17,204.55,204.12,204.55,20816.0,187.6025,187.9517,187.5566,187.9517,20816.0
2021-10-04 12:50:00,204.55,204.99,204.37,204.8,33279.0,187.9517,188.356,187.7863,188.1814,33279.0
2021-10-04 12:55:00,204.8,204.96,204.67,204.75,35326.0,188.1814,188.3284,188.0619,188.1354,35326.0
2021-10-04 13:00:00,204.69,204.86,204.57,204.61,41055.0,188.0803,188.2365,187.97,188.0068,41055.0
2021-10-04 13:05:00,204.6,205.14,204.53,205.09,19643.0,187.9976,188.4938,187.9333,188.4478,19643.0
2021-10-04 13:10:00,205.03,205.22,204.93,205.14,16992.0,188.3927,188.5673,188.3008,188.4938,16992.0
2021-10-04 13:15:00,205.12,205.19,205.05,205.14,10896.0,188.4754,188.5397,188.4111,188.4938,10896.0
2021-10-04 13:20:00,205.1,205.29,204.97,205.21,17226.0,188.457,188.6316,188.3376,188.5581,17226.0
2021-10-04 13:25:00,205.19,205.23,204.87,204.91,22690.0,188.5397,188.5765,188.2457,188.2825,22690.0
2021-10-04 13:30:00,204.93,205.14,204.81,205.11,18333.0,188.3008,188.4938,188.1906,188.4662,18333.0
2021-10-04 13:35:00,205.07,205.23,205.03,205.13,28749.0,188.4295,188.5765,188.3927,188.4846,28749.0
2021-10-04 13:40:00,205.1,205.14,204.94,205.04,29267.0,188.457,188.4938,188.31,188.4019,29267.0
2021-10-04 13:45:00,205.02,205.1,204.83,205.01,18836.0,188.3835,188.457,188.2089,188.3743,18836.0
2021-10-04 13:50:00,204.98,204.98,204.74,204.91,16415.0,188.3468,188.3468,188.1262,188.2825,16415.0
2021-10-04 13:55:00,204.89,204.91,204.7,204.84,28441.0,188.2641,188.2825,188.0895,188.2181,28441.0
2021-10-04 14:00:00,204.87,205.17,204.76,204.83,30780.0,188.2457,188.5214,188.1446,188.2089,30780.0
2021-10-04 14:05:00,204.81,205.0,204.76,204.94,43973.0,188.1906,188.3651,188.1446,188.31,43973.0
2021-10-04 14:10:00,204.9,205.01,204.71,205.0,51965.0,188.2733,188.3743,188.0987,188.3651,51965.0
2021-10-04 14:15:00,205.06,205.57,204.92,205.56,54362.0,188.4203,188.8889,188.2916,188.8797,54362.0
2021-10-04 14:20:00,205.53,205.75,205.48,205.58,29642.0,188.8521,189.0543,188.8062,188.8981,29642.0
2021-10-04 14:25:00,205.58,205.68,205.46,205.68,17696.0,188.8981,188.99,188.7878,188.99,17696.0
2021-10-04 14:30:00,205.64,205.88,205.54,205.8,35248.0,188.9532,189.1737,188.8613,189.1002,35248.0
2021-10-04 14:35:00,205.8,205.92,205.64,205.77,29202.0,189.1002,189.2105,188.9532,189.0727,29202.0
2021-10-04 14:40:00,205.77,205.96,205.68,205.88,34441.0,189.0727,189.2472,188.99,189.1737,34441.0
2021-10-04 14:45:00,205.89,206.11,205.88,206.11,34175.0,189.1829,189.3851,189.1737,189.3851,34175.0
2021-10-04 14:50:00,206.1,206.22,206.02,206.13,45737.0,189.3759,189.4862,189.3024,189.4035,45737.0
2021-10-04 14:55:00,206.12,206.21,205.39,205.58,99627.0,189.3943,189.477,188.7235,188.8981,99627.0
2021-10-04 15:00:00,205.53,205.64,205.32,205.6,35725.0,188.8521,188.9532,188.6592,188.9165,35725.0
2021-10-04 15:05:00,205.59,205.7,205.48,205.52,49786.0,188.9073,189.0083,188.8062,188.843,49786.0
2021-10-04 15:10:00,205.51,205.71,205.28,205.52,55727.0,188.8338,189.0175,188.6224,188.843,55727.0
2021-10-04 15:15:00,205.53,205.63,205.05,205.21,245876.0,188.8521,188.944,188.4111,188.5581,245876.0
2021-10-04 15:20:00,205.23,205.59,205.13,205.57,43067.0,188.5765,188.9073,188.4846,188.8889,43067.0
2021-10-04 15:25:00,205.56,206.26,205.56,206.2,53926.0,188.8797,189.5229,188.8797,189.4678,53926.0
2021-10-04 15:30:00,206.21,206.33,205.86,206.21,58626.0,189.477,189.5872,189.1554,189.477,58626.0
2021-10-04 15:35:00,206.21,206.28,205.85,205.86,150647.0,189.477,189.5413,189.1462,189.1554,150647.0
2021-10-04 15:40:00,205.86,206.09,205.67,205.91,73670.0,189.1554,189.3667,188.9808,189.2013,73670.0
2021-10-04 15:45:00,205.98,206.13,205.85,205.92,60115.0,189.2656,189.4035,189.1462,189.2105,60115.0
2021-10-04 15:50:00,205.9,205.93,205.27,205.4,121457.0,189.1921,189.2197,188.6132,188.7327,121457.0
2021-10-04 15:55:00,205.39,205.73,205.35,205.53,230405.0,188.7235,189.0359,188.6867,188.8521,230405.0
2021-10-05 09:30:00,205.13,206.08,205.13,206.07,78851.0,188.4846,189.3575,188.4846,189.3483,78851.0
2021-10-05 09:35:00,206.17,206.75,205.78,206.58,34192.0,189.4402,189.9731,189.0819,189.8169,34192.0
2021-10-05 09:40:00,206.62,206.63,206.09,206.12,30196.0,189.8537,189.8629,189.3667,189.3943,30196.0
2021-10-05 09:45:00,206.28,206.89,206.04,206.84,25931.0,189.5413,190.1018,189.3208,190.0558,25931.0
2021-10-05 09:50:00,206.88,207.05,206.7,206.95,22248.0,190.0926,190.2488,189.9272,190.1569,22248.0
2021-10-05 09:55:00,206.92,207.15,206.89,207.14,37724.0,190.1293,190.3407,190.1018,190.3315,37724.0
2021-10-05 10:00:00,207.15,207.77,207.14,207.7,49259.0,190.3407,190.9104,190.3315,190.8461,49259.0
2021-10-05 10:05:00,207.72,207.8,207.56,207.7,27489.0,190.8644,190.9379,190.7174,190.8461,27489.0
2021-10-05 10:10:00,207.73,208.38,207.66,208.36,25636.0,190.8736,191.4709,190.8093,191.4525,25636.0
2021-10-05 10:15:00,208.36,208.47,208.16,208.32,29338.0,191.4525,191.5536,191.2687,191.4157,29338.0
2021-10-05 10:20:00,208.35,208.84,208.35,208.76,27729.0,191.4433,191.8935,191.4433,191.82,27729.0
2021-10-05 10:25:00,208.84,209.42,208.8,209.41,28583.0,191.8935,192.4265,191.8568,192.4173,28583.0
2021-10-05 10:30:00,209.42,209.7,209.42,209.64,63735.0,192.4265,192.6838,192.4265,192.6286,63735.0
2021-10-05 10:35:00,209.59,210.06,209.49,209.8,88077.0,192.5827,193.0146,192.4908,192.7756,88077.0
2021-10-05 10:40:00,209.75,209.86,209.56,209.81,36774.0,192.7297,192.8308,192.5551,192.7848,36774.0
2021-10-05 10:45:00,209.8,210.29,209.72,210.26,29151.0,192.7756,193.2259,192.7021,193.1983,29151.0
2021-10-05 10:50:00,210.21,210.29,209.92,210.08,42225.0,193.1524,193.2259,192.8859,193.0329,42225.0
2021-10-05 10:55:00,210.08,210.43,210.05,210.21,27708.0,193.0329,193.3545,193.0054,193.1524,27708.0
2021-10-05 11:00:00,210.18,210.21,209.91,210.13,39848.0,193.1248,193.1524,192.8767,193.0789,39848.0
2021-10-05 11:05:00,210.08,210.63,210.08,210.57,25224.0,193.0329,193.5383,193.0329,193.4832,25224.0
2021-10-05 11:10:00,210.61,210.93,210.56,210.73,32181.0,193.5199,193.814,193.474,193.6302,32181.0
2021-10-05 11:15:00,210.74,210.77,210.38,210.46,26752.0,193.6394,193.6669,193.3086,193.3821,26752.0
2021-10-05 11:20:00,210.41,210.75,210.29,210.5,23484.0,193.3362,193.6486,193.2259,193.4188,23484.0
2021-10-05 11:25:00,210.48,210.81,210.31,210.66,40108.0,193.4005,193.7037,193.2443,193.5659,40108.0
2021-10-05 11:30:00,210.67,210.75,210.52,210.75,39138.0,193.5751,193.6486,193.4372,193.6486,39138.0
2021-10-05 11:35:00,210.78,210.98,210.67,210.91,34298.0,193.6761,193.8599,193.5751,193.7956,34298.0
2021-10-05 11:40:00,210.86,210.88,210.47,210.6,26646.0,193.7496,193.768,193.3913,193.5107,26646.0
2021-10-05 11:45:00,210.6,210.6,210.25,210.32,22241.0,193.5107,193.5107,193.1891,193.2535,22241.0
2021-10-05 11:50:00,210.36,210.6,210.25,210.49,32295.0,193.2902,193.5107,193.1891,193.4097,32295.0
2021-10-05 11:55:00,210.49,210.53,210.34,210.48,14651.0,193.4097,193.4464,193.2718,193.4005,14651.0
2021-10-05 12:00:00,210.47,211.23,210.46,211.22,29736.0,193.3913,194.0896,193.3821,194.0804,29736.0
2021-10-05 12:05:00,211.17,211.26,211.01,211.04,24405.0,194.0345,194.1172,193.8875,193.915,24405.0
2021-10-05 12:10:00,211.0,211.33,211.0,211.21,26449.0,193.8783,194.1815,193.8783,194.0712,26449.0
2021-10-05 12:15:00,211.19,211.21,210.85,210.87,25501.0,194.0529,194.0712,193.7404,193.7588,25501.0
2021-10-05 12:20:00,210.83,211.02,210.78,210.97,22969.0,193.7221,193.8967,193.6761,193.8507,22969.0
2021-10-05 12:25:00,210.95,211.01,210.79,210.92,37770.0,193.8323,193.8875,193.6853,193.8048,37770.0
2021-10-05 12:30:00,210.92,211.04,210.76,211.03,49119.0,193.8048,193.915,193.6577,193.9058,49119.0
2021-10-05 12:35:00,211.05,211.1,210.59,210.59,18603.0,193.9242,193.9702,193.5015,193.5015,18603.0
2021-10-05 12:40:00,210.61,210.81,210.49,210.62,43783.0,193.5199,193.7037,193.4097,193.5291,43783.0
2021-10-05 12:45:00,210.64,210.71,210.47,210.64,20707.0,193.5475,193.6118,193.3913,193.5475,20707.0
2021-10-05 12:50:00,210.6,210.82,210.6,210.72,14230.0,193.5107,193.7129,193.5107,193.621,14230.0
2021-10-05 12:55:00,210.71,211.02,210.71,210.96,14597.0,193.6118,193.8967,193.6118,193.8415,14597.0
2021-10-05 13:00:00,210.93,211.06,210.81,210.99,18196.0,193.814,193.9334,193.7037,193.8691,18196.0
2021-10-05 13:05:00,210.94,211.0,210.86,210.98,16786.0,193.8231,193.8783,193.7496,193.8599,16786.0
2021-10-05 13:10:00,210.96,211.15,210.91,210.97,14348.0,193.8415,194.0161,193.7956,193.8507,14348.0
2021-10-05 13:15:00,210.96,211.07,210.8,210.85,19480.0,193.8415,193.9426,193.6945,193.7404,19480.0
2021-10-05 13:20:00,210.86,211.1,210.83,211.05,25431.0,193.7496,193.9702,193.7221,193.9242,25431.0
2021-10-05 13:25:00,211.1,211.1,210.92,210.93,17317.0,193.9702,193.9702,193.8048,193.814,17317.0
2021-10-05 13:30:00,210.93,211.02,210.77,211.02,27385.0,193.814,193.8967,193.6669,193.8967,27385.0
2021-10-05 13:35:00,211.03,211.04,210.93,210.99,15575.0,193.9058,193.915,193.814,193.8691,15575.0
2021-10-05 13:40:00,211.01,211.23,210.97,211.23,18441.0,193.8875,194.0896,193.8507,194.0896,18441.0
2021-10-05 13:45:00,211.22,211.27,210.87,210.97,14916.0,194.0804,194.1264,193.7588,193.8507,14916.0
2021-10-05 13:50:00,210.98,211.2,210.95,211.06,18392.0,193.8599,194.062,193.8323,193.9334,18392.0
2021-10-05 13:55:00,211.09,211.19,211.0,211.19,13147.0,193.961,194.0529,193.8783,194.0529,13147.0
2021-10-05 14:00:00,211.18,211.43,211.15,211.33,28030.0,194.0437,194.2734,194.0161,194.1815,28030.0
2021-10-05 14:05:00,211.28,211.43,211.25,211.42,11734.0,194.1356,194.2734,194.108,194.2642,11734.0
2021-10-05 14:10:00,211.44,211.45,211.33,211.36,22363.0,194.2826,194.2918,194.1815,194.2091,22363.0
2021-10-05 14:15:00,211.34,211.46,211.27,211.38,13199.0,194.1907,194.3009,194.1264,194.2274,13199.0
2021-10-05 14:20:00,211.37,211.42,211.3,211.39,15068.0,194.2183,194.2642,194.1539,194.2366,15068.0
2021-10-05 14:25:00,211.41,211.61,211.41,211.59,21365.0,194.255,194.4388,194.255,194.4204,21365.0
2021-10-05 14:30:00,211.6,211.75,211.43,211.59,27098.0,194.4296,194.5674,194.2734,194.4204,27098.0
2021-10-05 14:35:00,211.59,211.77,211.53,211.77,22993.0,194.4204,194.5858,194.3653,194.5858,22993.0
2021-10-05 14:40:00,211.72,211.96,211.66,211.81,40111.0,194.5398,194.7604,194.4847,194.6225,40111.0
2021-10-05 14:45:00,211.81,211.93,211.76,211.9,26919.0,194.6225,194.7328,194.5766,194.7052,26919.0
2021-10-05 14:50:00,211.88,211.97,211.83,211.96,27539.0,194.6869,194.7696,194.6409,194.7604,27539.0
2021-10-05 14:55:00,211.91,211.96,211.6,211.69,28341.0,194.7144,194.7604,194.4296,194.5123,28341.0
2021-10-05 15:00:00,211.7,211.81,211.6,211.68,27215.0,194.5215,194.6225,194.4296,194.5031,27215.0
2021-10-05 15:05:00,211.72,211.78,211.51,211.69,29224.0,194.5398,194.595,194.3469,194.5123,29224.0
2021-10-05 15:10:00,211.72,211.95,211.67,211.93,17492.0,194.5398,194.7512,194.4939,194.7328,17492.0
2021-10-05 15:15:00,211.9,211.97,211.85,211.89,30939.0,194.7052,194.7696,194.6593,194.6961,30939.0
2021-10-05 15:20:00,211.91,211.91,211.58,211.58,36752.0,194.7144,194.7144,194.4112,194.4112,36752.0
2021-10-05 15:25:00,211.58,211.64,211.41,211.5,46731.0,194.4112,194.4663,194.255,194.3377,46731.0
2021-10-05 15:30:00,211.51,211.52,210.97,211.17,40973.0,194.3469,194.3561,193.8507,194.0345,40973.0
2021-10-05 15:35:00,211.15,211.41,211.04,211.19,44870.0,194.0161,194.255,193.915,194.0529,44870.0
2021-10-05 15:40:00,211.2,211.26,210.85,210.87,39950.0,194.062,194.1172,193.7404,193.7588,39950.0
2021-10-05 15:45:00,210.91,210.92,210.61,210.61,41225.0,193.7956,193.8048,193.5199,193.5199,41225.0
2021-10-05 15:50:00,210.55,210.58,210.04,210.08,67180.0,193.4648,193.4924,192.9962,193.0329,67180.0
2021-10-05 15:55:00,210.09,210.42,209.87,209.99,164570.0,193.0421,193.3453,192.84,192.9502,164570.0
2021-10-06 09:30:00,208.62,210.03,207.77,210.03,53113.0,191.6914,192.987,190.9104,192.987,53113.0
2021-10-06 09:35:00,210.14,210.64,209.47,209.47,29541.0,193.0881,193.5475,192.4724,192.4724,29541.0
2021-10-06 09:40:00,209.47,209.55,208.22,208.63,27273.0,192.4724,192.5459,191.3239,191.7006,27273.0
2021-10-06 09:45:00,208.75,208.78,208.26,208.61,21437.0,191.8109,191.8384,191.3606,191.6822,21437.0
2021-10-06 09:50:00,208.55,208.55,207.8,208.05,22209.0,191.6271,191.6271,190.9379,191.1677,22209.0
2021-10-06 09:55:00,208.06,208.08,207.66,207.66,24285.0,191.1768,191.1952,190.8093,190.8093,24285.0
2021-10-06 10:00:00,207.56,207.58,206.55,206.8,27480.0,190.7174,190.7358,189.7894,190.0191,27480.0
2021-10-06 10:05:00,206.7,207.45,206.65,207.24,29398.0,189.9272,190.6163,189.8813,190.4234,29398.0
2021-10-06 10:10:00,207.18,207.63,206.94,207.5,24682.0,190.3683,190.7817,190.1477,190.6623,24682.0
2021-10-06 10:15:00,207.49,207.66,207.4,207.49,42748.0,190.6531,190.8093,190.5704,190.6531,42748.0
2021-10-06 10:20:00,207.45,208.49,207.44,208.46,30055.0,190.6163,191.5719,190.6072,191.5444,30055.0
2021-10-06 10:25:00,208.52,208.78,208.32,208.65,36350.0,191.5995,191.8384,191.4157,191.719,36350.0
2021-10-06 10:30:00,208.62,208.89,208.54,208.67,38658.0,191.6914,191.9395,191.6179,191.7373,38658.0
2021-10-06 10:35:00,208.7,208.74,208.23,208.59,41994.0,191.7649,191.8017,191.333,191.6638,41994.0
2021-10-06 10:40:00,208.61,208.69,208.15,208.16,14774.0,191.6822,191.7557,191.2595,191.2687,14774.0
2021-10-06 10:45:00,208.16,208.23,207.65,208.16,29566.0,191.2687,191.333,190.8001,191.2687,29566.0
2021-10-06 10:50:00,208.23,209.24,208.12,209.2,24724.0,191.333,192.2611,191.232,192.2243,24724.0
2021-10-06 10:55:00,209.03,209.36,208.93,209.21,14049.0,192.0681,192.3714,191.9762,192.2335,14049.0
2021-10-06 11:00:00,209.15,209.21,208.97,209.21,21782.0,192.1784,192.2335,192.013,192.2335,21782.0
2021-10-06 11:05:00,209.16,209.47,209.02,209.47,16640.0,192.1876,192.4724,192.0589,192.4724,16640.0
2021-10-06 11:10:00,209.5,209.54,209.34,209.48,12495.0,192.5,192.5367,192.353,192.4816,12495.0
2021-10-06 11:15:00,209.44,209.48,209.11,209.18,19165.0,192.4449,192.4816,192.1416,192.206,19165.0
2021-10-06 11:20:00,209.15,209.15,208.9,208.92,20082.0,192.1784,192.1784,191.9487,191.9671,20082.0
2021-10-06 11:25:00,208.89,209.11,208.86,209.0,19148.0,191.9395,192.1416,191.9119,192.0406,19148.0
2021-10-06 11:30:00,209.03,209.2,208.7,208.74,17660.0,192.0681,192.2243,191.7649,191.8017,17660.0
2021-10-06 11:35:00,208.78,209.06,208.76,209.05,11132.0,191.8384,192.0957,191.82,192.0865,11132.0
2021-10-06 11:40:00,209.12,209.17,208.87,209.11,6109.0,192.1508,192.1968,191.9211,192.1416,6109.0
2021-10-06 11:45:00,209.22,209.61,209.12,209.6,10099.0,192.2427,192.6011,192.1508,192.5919,10099.0
2021-10-06 11:50:00,209.58,209.97,209.53,209.92,11145.0,192.5735,192.9319,192.5276,192.8859,11145.0
2021-10-06 11:55:00,209.86,210.39,209.86,210.36,9411.0,192.8308,193.3178,192.8308,193.2902,9411.0
2021-10-06 12:00:00,210.38,210.38,210.04,210.26,16424.0,193.3086,193.3086,192.9962,193.1983,16424.0
2021-10-06 12:05:00,210.18,210.21,209.85,209.97,39739.0,193.1248,193.1524,192.8216,192.9319,39739.0
2021-10-06 12:10:00,209.97,209.98,209.64,209.69,25613.0,192.9319,192.941,192.6286,192.6746,25613.0
2021-10-06 12:15:00,209.68,209.86,209.53,209.85,14424.0,192.6654,192.8308,192.5276,192.8216,14424.0
2021-10-06 12:20:00,209.84,209.84,209.56,209.72,13328.0,192.8124,192.8124,192.5551,192.7021,13328.0
2021-10-06 12:25:00,209.7,209.89,209.63,209.77,21758.0,192.6838,192.8583,192.6194,192.7481,21758.0
2021-10-06 12:30:00,209.75,210.12,209.71,210.12,15553.0,192.7297,193.0697,192.693,193.0697,15553.0
2021-10-06 12:35:00,210.17,210.2,209.98,210.2,11130.0,193.1156,193.1432,192.941,193.1432,11130.0
2021-10-06 12:40:00,210.19,210.82,210.19,210.74,29959.0,193.134,193.7129,193.134,193.6394,29959.0
2021-10-06 12:45:00,210.73,210.75,210.12,210.14,6709.0,193.6302,193.6486,193.0697,193.0881,6709.0
2021-10-06 12:50:00,210.15,210.24,209.96,209.99,12027.0,193.0972,193.1799,192.9227,192.9502,12027.0
2021-10-06 12:55:00,210.0,210.23,210.0,210.2,11906.0,192.9594,193.1708,192.9594,193.1432,11906.0
2021-10-06 13:00:00,210.25,210.44,210.23,210.44,8816.0,193.1891,193.3637,193.1708,193.3637,8816.0
2021-10-06 13:05:00,210.44,210.47,210.21,210.38,28404.0,193.3637,193.3913,193.1524,193.3086,28404.0
2021-10-06 13:10:00,210.39,210.71,210.14,210.71,12295.0,193.3178,193.6118,193.0881,193.6118,12295.0
2021-10-06 13:15:00,210.72,210.73,210.57,210.64,10607.0,193.621,193.6302,193.4832,193.5475,10607.0
2021-10-06 13:20:00,210.66,210.96,210.56,210.96,13742.0,193.5659,193.8415,193.474,193.8415,13742.0
2021-10-06 13:25:00,210.97,211.08,210.79,211.02,16002.0,193.8507,193.9518,193.6853,193.8967,16002.0
2021-10-06 13:30:00,210.98,211.34,210.98,211.28,18455.0,193.8599,194.1907,193.8599,194.1356,18455.0
2021-10-06 13:35:00,211.21,211.62,211.21,211.62,14075.0,194.0712,194.448,194.0712,194.448,14075.0
2021-10-06 13:40:00,211.63,211.73,211.54,211.64,15697.0,194.4572,194.549,194.3745,194.4663,15697.0
2021-10-06 13:45:00,211.64,211.81,211.53,211.78,18157.0,194.4663,194.6225,194.3653,194.595,18157.0
2021-10-06 13:50:00,211.74,211.84,211.36,211.36,17875.0,194.5582,194.6501,194.2091,194.2091,17875.0
2021-10-06 13:55:00,211.38,211.76,211.35,211.68,20486.0,194.2274,194.5766,194.1999,194.5031,20486.0
2021-10-06 14:00:00,211.7,211.93,211.3,211.41,14007.0,194.5215,194.7328,194.1539,194.255,14007.0
2021-10-06 14:05:00,211.59,211.64,211.3,211.61,12796.0,194.4204,194.4663,194.1539,194.4388,12796.0
2021-10-06 14:10:00,211.64,212.19,211.59,212.19,20463.0,194.4663,194.9717,194.4204,194.9717,20463.0
2021-10-06 14:15:00,212.11,212.37,212.03,212.37,14928.0,194.8982,195.1371,194.8247,195.1371,14928.0
2021-10-06 14:20:00,212.39,212.41,212.0,212.02,14746.0,195.1555,195.1739,194.7971,194.8155,14746.0
2021-10-06 14:25:00,212.01,212.19,211.99,212.16,14990.0,194.8063,194.9717,194.7879,194.9441,14990.0
2021-10-06 14:30:00,212.16,212.21,211.99,212.11,16391.0,194.9441,194.9901,194.7879,194.8982,16391.0
2021-10-06 14:35:00,212.11,212.2,211.95,212.16,14562.0,194.8982,194.9809,194.7512,194.9441,14562.0
2021-10-06 14:40:00,212.18,212.52,212.18,212.41,14338.0,194.9625,195.2749,194.9625,195.1739,14338.0
2021-10-06 14:45:00,212.43,212.58,212.37,212.37,11780.0,195.1922,195.3301,195.1371,195.1371,11780.0
2021-10-06 14:50:00,212.4,212.42,212.07,212.23,18745.0,195.1647,195.183,194.8614,195.0085,18745.0
2021-10-06 14:55:00,212.22,212.37,211.96,212.11,17401.0,194.9993,195.1371,194.7604,194.8982,17401.0
2021-10-06 15:00:00,212.13,212.21,212.05,212.08,14360.0,194.9166,194.9901,194.8431,194.8706,14360.0
2021-10-06 15:05:00,212.1,212.31,212.09,212.18,11303.0,194.889,195.082,194.8798,194.9625,11303.0
2021-10-06 15:10:00,212.18,212.42,212.14,212.27,18132.0,194.9625,195.183,194.9258,195.0452,18132.0
2021-10-06 15:15:00,212.26,212.51,212.26,212.48,15687.0,195.036,195.2657,195.036,195.2382,15687.0
2021-10-06 15:20:00,212.51,212.61,212.44,212.49,32699.0,195.2657,195.3576,195.2014,195.2474,32699.0
2021-10-06 15:25:00,212.52,212.74,212.49,212.72,18318.0,195.2749,195.4771,195.2474,195.4587,18318.0
2021-10-06 15:30:00,212.7,212.72,212.45,212.53,32173.0,195.4403,195.4587,195.2106,195.2841,32173.0
2021-10-06 15:35:00,212.53,212.55,211.96,212.05,30649.0,195.2841,195.3025,194.7604,194.8431,30649.0
2021-10-06 15:40:00,212.09,212.45,212.01,212.45,30823.0,194.8798,195.2106,194.8063,195.2106,30823.0
2021-10-06 15:45:00,212.48,212.93,212.45,212.73,49502.0,195.2382,195.6517,195.2106,195.4679,49502.0
2021-10-06 15:50:00,212.71,212.95,212.69,212.69,54898.0,195.4495,195.67,195.4311,195.4311,54898.0
2021-10-06 15:55:00,212.68,212.72,212.42,212.44,162467.0,195.4219,195.4587,195.183,195.2014,162467.0
2021-10-07 09:30:00,214.55,214.97,214.19,214.86,66730.0,197.1402,197.5261,196.8094,197.4251,66730.0
2021-10-07 09:35:00,214.92,215.45,214.22,215.31,35891.0,197.4802,197.9672,196.837,197.8385,35891.0
2021-10-07 09:40:00,215.45,215.45,213.67,213.67,19729.0,197.9672,197.9672,196.3316,196.3316,19729.0
2021-10-07 09:45:00,213.81,213.81,212.85,212.89,29273.0,196.4603,196.4603,195.5782,195.6149,29273.0
2021-10-07 09:50:00,212.84,213.48,212.57,212.82,24332.0,195.569,196.157,195.3209,195.5506,24332.0
2021-10-07 09:55:00,212.87,213.23,212.86,213.21,19038.0,195.5965,195.9273,195.5873,195.9089,19038.0
2021-10-07 10:00:00,213.21,213.37,212.94,213.13,14258.0,195.9089,196.056,195.6609,195.8354,14258.0
2021-10-07 10:05:00,213.21,213.28,212.93,213.16,18150.0,195.9089,195.9733,195.6517,195.863,18150.0
2021-10-07 10:10:00,213.2,213.31,212.93,213.16,13456.0,195.8998,196.0008,195.6517,195.863,13456.0
2021-10-07 10:15:00,213.16,213.22,212.81,213.0,19606.0,195.863,195.9181,195.5414,195.716,19606.0
2021-10-07 10:20:00,212.98,213.02,212.7,212.75,22594.0,195.6976,195.7344,195.4403,195.4863,22594.0
2021-10-07 10:25:00,212.76,212.77,212.26,212.3,31005.0,195.4955,195.5046,195.036,195.0728,31005.0
2021-10-07 10:30:00,212.29,212.35,212.05,212.3,27983.0,195.0636,195.1187,194.8431,195.0728,27983.0
2021-10-07 10:35:00,212.28,212.33,211.8,211.84,18098.0,195.0544,195.1004,194.6134,194.6501,18098.0
2021-10-07 10:40:00,211.85,212.19,211.85,211.92,21013.0,194.6593,194.9717,194.6593,194.7236,21013.0
2021-10-07 10:45:00,211.95,212.06,211.49,211.76,25604.0,194.7512,194.8523,194.3285,194.5766,25604.0
2021-10-07 10:50:00,211.74,211.85,211.54,211.77,27990.0,194.5582,194.6593,194.3745,194.5858,27990.0
2021-10-07 10:55:00,211.77,211.93,211.65,211.86,33493.0,194.5858,194.7328,194.4755,194.6685,33493.0
2021-10-07 11:00:00,211.9,212.05,211.71,211.84,28882.0,194.7052,194.8431,194.5307,194.6501,28882.0
2021-10-07 11:05:00,211.8,212.14,211.8,211.83,25435.0,194.6134,194.9258,194.6134,194.6409,25435.0
2021-10-07 11:10:00,211.86,211.95,211.74,211.74,40584.0,194.6685,194.7512,194.5582,194.5582,40584.0
2021-10-07 11:15:00,211.74,211.82,211.29,211.56,30746.0,194.5582,194.6317,194.1447,194.3928,30746.0
2021-10-07 11:20:00,211.57,211.65,211.46,211.57,10981.0,194.402,194.4755,194.3009,194.402,10981.0
2021-10-07 11:25:00,211.53,211.6,211.42,211.6,11089.0,194.3653,194.4296,194.2642,194.4296,11089.0
2021-10-07 11:30:00,211.61,211.72,211.4,211.44,14383.0,194.4388,194.5398,194.2458,194.2826,14383.0
2021-10-07 11:35:00,211.45,211.85,211.45,211.79,19545.0,194.2918,194.6593,194.2918,194.6042,19545.0
2021-10-07 11:40:00,211.81,211.94,211.54,211.85,40357.0,194.6225,194.742,194.3745,194.6593,40357.0
2021-10-07 11:45:00,211.88,211.97,211.72,211.91,10694.0,194.6869,194.7696,194.5398,194.7144,10694.0
2021-10-07 11:50:00,211.88,211.93,211.65,211.83,9076.0,194.6869,194.7328,194.4755,194.6409,9076.0
2021-10-07 11:55:00,211.78,212.04,211.74,212.04,17802.0,194.595,194.8339,194.5582,194.8339,17802.0
2021-10-07 12:00:00,212.02,212.11,211.93,211.98,15059.0,194.8155,194.8982,194.7328,194.7788,15059.0
2021-10-07 12:05:00,211.94,212.06,211.9,212.0,14915.0,194.742,194.8523,194.7052,194.7971,14915.0
2021-10-07 12:10:00,212.0,212.11,211.93,212.05,10124.0,194.7971,194.8982,194.7328,194.8431,10124.0
2021-10-07 12:15:00,212.04,212.14,211.89,212.14,10275.0,194.8339,194.9258,194.6961,194.9258,10275.0
2021-10-07 12:20:00,212.13,212.51,212.07,212.45,24148.0,194.9166,195.2657,194.8614,195.2106,24148.0
2021-10-07 12:25:00,212.48,212.62,212.44,212.57,16091.0,195.2382,195.3668,195.2014,195.3209,16091.0
2021-10-07 12:30:00,212.6,212.78,212.6,212.62,16978.0,195.3484,195.5138,195.3484,195.3668,16978.0
2021-10-07 12:35:00,212.63,212.97,212.6,212.87,26949.0,195.376,195.6884,195.3484,195.5965,26949.0
2021-10-07 12:40:00,212.87,212.91,212.65,212.76,16561.0,195.5965,195.6333,195.3944,195.4955,16561.0
2021-10-07 12:45:00,212.74,212.74,212.29,212.36,7352.0,195.4771,195.4771,195.0636,195.1279,7352.0
2021-10-07 12:50:00,212.37,212.52,212.12,212.12,8391.0,195.1371,195.2749,194.9074,194.9074,8391.0
2021-10-07 12:55:00,212.15,212.4,212.1,212.4,7703.0,194.935,195.1647,194.889,195.1647,7703.0
2021-10-07 13:00:00,212.39,212.4,212.19,212.27,7749.0,195.1555,195.1647,194.9717,195.0452,7749.0
2021-10-07 13:05:00,212.28,212.28,212.12,212.23,8636.0,195.0544,195.0544,194.9074,195.0085,8636.0
2021-10-07 13:10:00,212.23,212.28,212.07,212.11,8353.0,195.0085,195.0544,194.8614,194.8982,8353.0
2021-10-07 13:15:00,212.1,212.18,212.04,212.11,9582.0,194.889,194.9625,194.8339,194.8982,9582.0
2021-10-07 13:20:00,212.15,212.23,212.02,212.07,7116.0,194.935,195.0085,194.8155,194.8614,7116.0
2021-10-07 13:25:00,212.07,212.31,212.02,212.24,12215.0,194.8614,195.082,194.8155,195.0177,12215.0
2021-10-07 13:30:00,212.24,212.34,212.16,212.31,10821.0,195.0177,195.1095,194.9441,195.082,10821.0
2021-10-07 13:35:00,212.26,212.3,212.14,212.18,12405.0,195.036,195.0728,194.9258,194.9625,12405.0
2021-10-07 13:40:00,212.2,212.32,212.17,212.32,8474.0,194.9809,195.0912,194.9533,195.0912,8474.0
2021-10-07 13:45:00,212.3,212.3,212.13,212.2,15490.0,195.0728,195.0728,194.9166,194.9809,15490.0
2021-10-07 13:50:00,212.24,212.3,212.15,212.27,19381.0,195.0177,195.0728,194.935,195.0452,19381.0
2021-10-07 13:55:00,212.25,212.31,212.14,212.19,14058.0,195.0268,195.082,194.9258,194.9717,14058.0
2021-10-07 14:00:00,212.19,212.2,211.99,212.2,28653.0,194.9717,194.9809,194.7879,194.9809,28653.0
2021-10-07 14:05:00,212.17,212.34,212.17,212.29,14981.0,194.9533,195.1095,194.9533,195.0636,14981.0
2021-10-07 14:10:00,212.27,212.38,212.25,212.27,10354.0,195.0452,195.1463,195.0268,195.0452,10354.0
2021-10-07 14:15:00,212.25,212.32,212.17,212.27,12573.0,195.0268,195.0912,194.9533,195.0452,12573.0
2021-10-07 14:20:00,212.24,212.38,212.22,212.3,18678.0,195.0177,195.1463,194.9993,195.0728,18678.0
2021-10-07 14:25:00,212.24,212.32,212.15,212.23,17776.0,195.0177,195.0912,194.935,195.0085,17776.0
2021-10-07 14:30:00,212.25,212.36,212.18,212.33,19473.0,195.0268,195.1279,194.9625,195.1004,19473.0
2021-10-07 14:35:00,212.33,212.33,212.18,212.26,10788.0,195.1004,195.1004,194.9625,195.036,10788.0
2021-10-07 14:40:00,212.24,212.35,212.16,212.19,15295.0,195.0177,195.1187,194.9441,194.9717,15295.0
2021-10-07 14:45:00,212.17,212.29,211.91,212.1,37092.0,194.9533,195.0636,194.7144,194.889,37092.0
2021-10-07 14:50:00,212.07,212.13,211.95,212.06,22766.0,194.8614,194.9166,194.7512,194.8523,22766.0
2021-10-07 14:55:00,212.03,212.07,211.78,211.83,11464.0,194.8247,194.8614,194.595,194.6409,11464.0
2021-10-07 15:00:00,211.79,211.88,211.68,211.77,14967.0,194.6042,194.6869,194.5031,194.5858,14967.0
2021-10-07 15:05:00,211.81,212.09,211.78,212.06,10209.0,194.6225,194.8798,194.595,194.8523,10209.0
2021-10-07 15:10:00,212.06,212.16,211.97,212.16,13851.0,194.8523,194.9441,194.7696,194.9441,13851.0
2021-10-07 15:15:00,212.14,212.21,212.02,212.06,21270.0,194.9258,194.9901,194.8155,194.8523,21270.0
2021-10-07 15:20:00,212.07,212.49,212.06,212.27,54782.0,194.8614,195.2474,194.8523,195.0452,54782.0
2021-10-07 15:25:00,212.25,212.25,211.85,212.05,11329.0,195.0268,195.0268,194.6593,194.8431,11329.0
2021-10-07 15:30:00,212.06,212.19,211.98,212.11,26817.0,194.8523,194.9717,194.7788,194.8982,26817.0
2021-10-07 15:35:00,212.1,212.1,211.78,211.78,19956.0,194.889,194.889,194.595,194.595,19956.0
2021-10-07 15:40:00,211.81,211.95,211.74,211.75,22549.0,194.6225,194.7512,194.5582,194.5674,22549.0
2021-10-07 15:45:00,211.75,212.02,211.64,212.02,28147.0,194.5674,194.8155,194.4663,194.8155,28147.0
2021-10-07 15:50:00,212.07,212.07,211.51,211.68,31074.0,194.8614,194.8614,194.3469,194.5031,31074.0
2021-10-07 15:55:00,211.69,211.93,211.44,211.9,100557.0,194.5123,194.7328,194.2826,194.7052,100557.0
2021-10-08 09:30:00,215.17,215.91,214.61,214.67,94107.0,197.7099,198.3898,197.1953,197.2505,94107.0
2021-10-08 09:35:00,214.72,215.49,214.64,215.3,36554.0,197.2964,198.0039,197.2229,197.8293,36554.0
2021-10-08 09:40:00,215.35,215.57,215.04,215.29,34923.0,197.8753,198.0774,197.5904,197.8202,34923.0
2021-10-08 09:45:00,215.11,215.63,214.77,214.94,16164.0,197.6548,198.1326,197.3424,197.4986,16164.0
2021-10-08 09:50:00,214.9,215.45,214.82,215.44,24444.0,197.4618,197.9672,197.3883,197.958,24444.0
2021-10-08 09:55:00,215.41,216.12,215.38,215.69,22052.0,197.9304,198.5828,197.9029,198.1877,22052.0
2021-10-08 10:00:00,215.73,216.26,215.7,215.77,31349.0,198.2245,198.7114,198.1969,198.2612,31349.0
2021-10-08 10:05:00,215.78,215.94,215.57,215.76,12655.0,198.2704,198.4174,198.0774,198.252,12655.0
2021-10-08 10:10:00,215.73,215.9,215.52,215.76,18267.0,198.2245,198.3807,198.0315,198.252,18267.0
2021-10-08 10:15:00,215.68,215.82,215.52,215.63,23066.0,198.1785,198.3072,198.0315,198.1326,23066.0
2021-10-08 10:20:00,215.55,215.75,215.43,215.6,25211.0,198.0591,198.2428,197.9488,198.105,25211.0
2021-10-08 10:25:00,215.6,215.61,215.36,215.42,25804.0,198.105,198.1142,197.8845,197.9396,25804.0
2021-10-08 10:30:00,215.43,215.57,215.18,215.18,10933.0,197.9488,198.0774,197.7191,197.7191,10933.0
2021-10-08 10:35:00,215.2,215.23,214.95,214.96,16935.0,197.7375,197.765,197.5077,197.5169,16935.0
2021-10-08 10:40:00,214.96,215.27,214.79,215.24,14272.0,197.5169,197.8018,197.3607,197.7742,14272.0
2021-10-08 10:45:00,215.21,215.42,215.14,215.35,16298.0,197.7467,197.9396,197.6823,197.8753,16298.0
2021-10-08 10:50:00,215.36,215.6,215.3,215.57,28068.0,197.8845,198.105,197.8293,198.0774,28068.0
2021-10-08 10:55:00,215.54,215.57,215.21,215.34,17712.0,198.0499,198.0774,197.7467,197.8661,17712.0
2021-10-08 11:00:00,215.34,215.44,215.1,215.1,20047.0,197.8661,197.958,197.6456,197.6456,20047.0
2021-10-08 11:05:00,215.1,215.41,215.1,215.4,8898.0,197.6456,197.9304,197.6456,197.9212,8898.0
2021-10-08 11:10:00,215.41,215.73,215.31,215.73,19527.0,197.9304,198.2245,197.8385,198.2245,19527.0
2021-10-08 11:15:00,215.75,215.9,215.66,215.87,31152.0,198.2428,198.3807,198.1601,198.3531,31152.0
2021-10-08 11:20:00,215.88,215.93,215.63,215.65,27884.0,198.3623,198.4082,198.1326,198.1509,27884.0
2021-10-08 11:25:00,215.66,215.87,215.62,215.72,23332.0,198.1601,198.3531,198.1234,198.2153,23332.0
2021-10-08 11:30:00,215.73,215.83,215.63,215.83,10115.0,198.2245,198.3163,198.1326,198.3163,10115.0
2021-10-08 11:35:00,215.74,215.91,215.64,215.89,22301.0,198.2336,198.3898,198.1418,198.3715,22301.0
2021-10-08 11:40:00,215.9,215.98,215.83,215.96,30705.0,198.3807,198.4542,198.3163,198.4358,30705.0
2021-10-08 11:45:00,215.95,216.04,215.8,215.91,30603.0,198.4266,198.5093,198.2888,198.3898,30603.0
2021-10-08 11:50:00,215.94,216.02,215.68,215.92,28855.0,198.4174,198.4909,198.1785,198.399,28855.0
2021-10-08 11:55:00,215.93,215.97,215.86,215.94,15277.0,198.4082,198.445,198.3439,198.4174,15277.0
2021-10-08 12:00:00,215.95,216.11,215.88,215.94,11232.0,198.4266,198.5736,198.3623,198.4174,11232.0
2021-10-08 12:05:00,215.94,216.0,215.67,215.7,15341.0,198.4174,198.4725,198.1693,198.1969,15341.0
2021-10-08 12:10:00,215.63,215.63,215.41,215.45,9022.0,198.1326,198.1326,197.9304,197.9672,9022.0
2021-10-08 12:15:00,215.45,215.48,214.99,215.0,42845.0,197.9672,197.9947,197.5445,197.5537,42845.0
2021-10-08 12:20:00,215.05,215.06,214.69,214.87,51760.0,197.5996,197.6088,197.2688,197.4342,51760.0
2021-10-08 12:25:00,214.84,214.86,214.53,214.56,36947.0,197.4067,197.4251,197.1218,197.1494,36947.0
2021-10-08 12:30:00,214.61,214.82,214.58,214.61,29416.0,197.1953,197.3883,197.1678,197.1953,29416.0
2021-10-08 12:35:00,214.58,214.97,214.47,214.93,80064.0,197.1678,197.5261,197.0667,197.4894,80064.0
2021-10-08 12:40:00,214.91,215.03,214.73,214.77,20017.0,197.471,197.5813,197.3056,197.3424,20017.0
2021-10-08 12:45:00,214.77,214.85,214.55,214.59,9698.0,197.3424,197.4159,197.1402,197.177,9698.0
2021-10-08 12:50:00,214.55,214.76,214.5,214.73,12227.0,197.1402,197.3332,197.0943,197.3056,12227.0
2021-10-08 12:55:00,214.74,214.86,214.68,214.86,5427.0,197.3148,197.4251,197.2597,197.4251,5427.0
2021-10-08 13:00:00,214.9,215.03,214.85,214.95,9496.0,197.4618,197.5813,197.4159,197.5077,9496.0
2021-10-08 13:05:00,214.97,214.97,214.83,214.95,13863.0,197.5261,197.5261,197.3975,197.5077,13863.0
2021-10-08 13:10:00,214.92,215.07,214.9,215.03,25506.0,197.4802,197.618,197.4618,197.5813,25506.0
2021-10-08 13:15:00,215.05,215.2,214.84,215.18,30992.0,197.5996,197.7375,197.4067,197.7191,30992.0
2021-10-08 13:20:00,215.19,215.52,215.19,215.34,61944.0,197.7283,198.0315,197.7283,197.8661,61944.0
2021-10-08 13:25:00,215.39,215.5,215.31,215.45,31152.0,197.912,198.0131,197.8385,197.9672,31152.0
2021-10-08 13:30:00,215.4,215.57,215.38,215.53,12162.0,197.9212,198.0774,197.9029,198.0407,12162.0
2021-10-08 13:35:00,215.5,215.57,215.43,215.44,16743.0,198.0131,198.0774,197.9488,197.958,16743.0
2021-10-08 13:40:00,215.45,215.51,215.35,215.45,12040.0,197.9672,198.0223,197.8753,197.9672,12040.0
2021-10-08 13:45:00,215.42,215.5,215.34,215.5,13829.0,197.9396,198.0131,197.8661,198.0131,13829.0
2021-10-08 13:50:00,215.48,215.59,215.47,215.59,18409.0,197.9947,198.0958,197.9856,198.0958,18409.0
2021-10-08 13:55:00,215.58,215.65,215.57,215.62,5944.0,198.0866,198.1509,198.0774,198.1234,5944.0
2021-10-08 14:00:00,215.62,215.83,215.61,215.79,13412.0,198.1234,198.3163,198.1142,198.2796,13412.0
2021-10-08 14:05:00,215.82,215.99,215.82,215.94,14763.0,198.3072,198.4634,198.3072,198.4174,14763.0
2021-10-08 14:10:00,215.94,216.07,215.85,216.04,15970.0,198.4174,198.5369,198.3347,198.5093,15970.0
2021-10-08 14:15:00,216.04,216.3,216.0,216.22,17727.0,198.5093,198.7482,198.4725,198.6747,17727.0
2021-10-08 14:20:00,216.24,216.37,216.22,216.33,12458.0,198.6931,198.8125,198.6747,198.7758,12458.0
2021-10-08 14:25:00,216.39,216.5,216.29,216.48,16108.0,198.8309,198.932,198.739,198.9136,16108.0
2021-10-08 14:30:00,216.5,216.52,216.29,216.29,16022.0,198.932,198.9504,198.739,198.739,16022.0
2021-10-08 14:35:00,216.27,216.29,216.09,216.12,17431.0,198.7206,198.739,198.5552,198.5828,17431.0
2021-10-08 14:40:00,216.13,216.14,216.01,216.07,18053.0,198.592,198.6012,198.4817,198.5369,18053.0
2021-10-08 14:45:00,216.05,216.11,215.96,216.08,25497.0,198.5185,198.5736,198.4358,198.5461,25497.0
2021-10-08 14:50:00,216.07,216.12,215.95,215.97,20352.0,198.5369,198.5828,198.4266,198.445,20352.0
2021-10-08 14:55:00,215.93,216.01,215.9,215.95,13724.0,198.4082,198.4817,198.3807,198.4266,13724.0
2021-10-08 15:00:00,215.96,216.04,215.84,216.04,18305.0,198.4358,198.5093,198.3255,198.5093,18305.0
2021-10-08 15:05:00,216.05,216.11,215.98,216.1,14080.0,198.5185,198.5736,198.4542,198.5644,14080.0
2021-10-08 15:10:00,216.11,216.32,216.06,216.31,14725.0,198.5736,198.7666,198.5277,198.7574,14725.0
2021-10-08 15:15:00,216.29,216.38,216.17,216.37,31664.0,198.739,198.8217,198.6288,198.8125,31664.0
2021-10-08 15:20:00,216.38,216.54,216.31,216.52,13623.0,198.8217,198.9687,198.7574,198.9504,13623.0
2021-10-08 15:25:00,216.52,216.64,216.47,216.5,21589.0,198.9504,199.0606,198.9044,198.932,21589.0
2021-10-08 15:30:00,216.5,216.55,216.26,216.41,27445.0,198.932,198.9779,198.7114,198.8493,27445.0
2021-10-08 15:35:00,216.42,216.45,216.17,216.33,30435.0,198.8585,198.886,198.6288,198.7758,30435.0
2021-10-08 15:40:00,216.31,216.48,216.25,216.37,53344.0,198.7574,198.9136,198.7023,198.8125,53344.0
2021-10-08 15:45:00,216.37,216.53,216.25,216.35,44729.0,198.8125,198.9595,198.7023,198.7941,44729.0
2021-10-08 15:50:00,216.56,216.58,216.04,216.24,63130.0,198.9871,199.0055,198.5093,198.6931,63130.0
2021-10-08 15:55:00,216.23,216.72,216.13,216.44,206290.0,198.6839,199.1341,198.592,198.8768,206290.0
2021-10-11 09:30:00,216.86,217.3,216.64,216.98,51053.0,199.2628,199.6671,199.0606,199.373,51053.0
2021-10-11 09:35:00,217.04,217.29,216.61,216.97,16394.0,199.4282,199.6579,199.033,199.3638,16394.0
2021-10-11 09:40:00,216.9,217.15,216.5,216.74,11896.0,199.2995,199.5292,198.932,199.1525,11896.0
2021-10-11 09:45:00,216.78,217.0,216.48,216.91,9505.0,199.1893,199.3914,198.9136,199.3087,9505.0
2021-10-11 09:50:00,217.03,217.65,216.96,217.57,18141.0,199.419,199.9887,199.3546,199.9151,18141.0
2021-10-11 09:55:00,217.61,217.65,217.36,217.43,22609.0,199.9519,199.9887,199.7222,199.7865,22609.0
2021-10-11 10:00:00,217.53,217.63,216.98,217.06,12244.0,199.8784,199.9703,199.373,199.4465,12244.0
2021-10-11 10:05:00,217.03,217.19,216.82,216.82,12888.0,199.419,199.566,199.226,199.226,12888.0
2021-10-11 10:10:00,216.84,217.15,216.77,216.82,6654.0,199.2444,199.5292,199.1801,199.226,6654.0
2021-10-11 10:15:00,216.78,217.31,216.68,217.14,23633.0,199.1893,199.6762,199.0974,199.52,23633.0
2021-10-11 10:20:00,217.19,217.56,217.19,217.56,9276.0,199.566,199.906,199.566,199.906,9276.0
2021-10-11 10:25:00,217.55,217.65,217.4,217.6,14016.0,199.8968,199.9887,199.7589,199.9427,14016.0
2021-10-11 10:30:00,217.6,217.69,217.49,217.66,13010.0,199.9427,200.0254,199.8416,199.9978,13010.0
2021-10-11 10:35:00,217.63,217.74,217.57,217.72,8837.0,199.9703,200.0714,199.9151,200.053,8837.0
2021-10-11 10:40:00,217.75,217.86,217.56,217.72,16581.0,200.0805,200.1816,199.906,200.053,16581.0
2021-10-11 10:45:00,217.74,217.85,217.7,217.81,10770.0,200.0714,200.1724,200.0346,200.1357,10770.0
2021-10-11 10:50:00,217.84,218.07,217.8,217.99,15387.0,200.1632,200.3746,200.1265,200.3011,15387.0
2021-10-11 10:55:00,217.95,218.03,217.48,217.48,7179.0,200.2643,200.3378,199.8325,199.8325,7179.0
2021-10-11 11:00:00,217.45,217.51,217.26,217.33,9131.0,199.8049,199.86,199.6303,199.6946,9131.0
2021-10-11 11:05:00,217.33,217.74,217.31,217.63,29902.0,199.6946,200.0714,199.6762,199.9703,29902.0
2021-10-11 11:10:00,217.58,217.7,217.45,217.65,10102.0,199.9243,200.0346,199.8049,199.9887,10102.0
2021-10-11 11:15:00,217.62,217.82,217.51,217.79,20159.0,199.9611,200.1449,199.86,200.1173,20159.0
2021-10-11 11:20:00,217.79,217.92,217.68,217.9,10962.0,200.1173,200.2367,200.0162,200.2184,10962.0
2021-10-11 11:25:00,217.9,217.93,217.62,217.65,8904.0,200.2184,200.2459,199.9611,199.9887,8904.0
2021-10-11 11:30:00,217.69,217.82,217.36,217.36,16956.0,200.0254,200.1449,199.7222,199.7222,16956.0
2021-10-11 11:35:00,217.41,217.69,217.4,217.63,8266.0,199.7681,200.0254,199.7589,199.9703,8266.0
2021-10-11 11:40:00,217.68,217.82,217.67,217.71,9671.0,200.0162,200.1449,200.007,200.0438,9671.0
2021-10-11 11:45:00,217.73,217.85,217.71,217.81,10826.0,200.0622,200.1724,200.0438,200.1357,10826.0
2021-10-11 11:50:00,217.81,217.82,217.67,217.72,8809.0,200.1357,200.1449,200.007,200.053,8809.0
2021-10-11 11:55:00,217.69,217.92,217.69,217.86,7320.0,200.0254,200.2367,200.0254,200.1816,7320.0
2021-10-11 12:00:00,217.85,217.88,217.59,217.62,9776.0,200.1724,200.2,199.9335,199.9611,9776.0
2021-10-11 12:05:00,217.6,217.77,217.37,217.63,12809.0,199.9427,200.0989,199.7314,199.9703,12809.0
2021-10-11 12:10:00,217.6,217.65,217.44,217.57,13692.0,199.9427,199.9887,199.7957,199.9151,13692.0
2021-10-11 12:15:00,217.55,217.57,217.22,217.3,38651.0,199.8968,199.9151,199.5935,199.6671,38651.0
2021-10-11 12:20:00,217.25,217.31,217.1,217.3,11072.0,199.6211,199.6762,199.4833,199.6671,11072.0
2021-10-11 12:25:00,217.27,217.34,217.19,217.27,9615.0,199.6395,199.7038,199.566,199.6395,9615.0
2021-10-11 12:30:00,217.21,217.23,216.87,216.98,11956.0,199.5844,199.6027,199.2719,199.373,11956.0
2021-10-11 12:35:00,216.92,216.98,216.83,216.91,11366.0,199.3179,199.373,199.2352,199.3087,11366.0
2021-10-11 12:40:00,216.96,217.08,216.91,217.0,13753.0,199.3546,199.4649,199.3087,199.3914,13753.0
2021-10-11 12:45:00,216.92,217.1,216.85,216.9,11450.0,199.3179,199.4833,199.2536,199.2995,11450.0
2021-10-11 12:50:00,216.87,216.87,216.71,216.76,7486.0,199.2719,199.2719,199.1249,199.1709,7486.0
2021-10-11 12:55:00,216.73,216.96,216.73,216.94,12012.0,199.1433,199.3546,199.1433,199.3363,12012.0
2021-10-11 13:00:00,216.92,216.92,216.48,216.57,8522.0,199.3179,199.3179,198.9136,198.9963,8522.0
2021-10-11 13:05:00,216.56,216.56,216.23,216.43,8373.0,198.9871,198.9871,198.6839,198.8677,8373.0
2021-10-11 13:10:00,216.48,216.63,216.47,216.54,6994.0,198.9136,199.0514,198.9044,198.9687,6994.0
2021-10-11 13:15:00,216.47,216.59,216.4,216.45,7720.0,198.9044,199.0147,198.8401,198.886,7720.0
2021-10-11 13:20:00,216.43,216.46,216.2,216.23,7804.0,198.8677,198.8952,198.6563,198.6839,7804.0
2021-10-11 13:25:00,216.24,216.24,215.97,216.09,14057.0,198.6931,198.6931,198.445,198.5552,14057.0
2021-10-11 13:30:00,216.09,216.09,215.76,215.8,11389.0,198.5552,198.5552,198.252,198.2888,11389.0
2021-10-11 13:35:00,215.8,215.96,215.78,215.85,6353.0,198.2888,198.4358,198.2704,198.3347,6353.0
2021-10-11 13:40:00,215.85,215.9,215.75,215.9,7977.0,198.3347,198.3807,198.2428,198.3807,7977.0
2021-10-11 13:45:00,215.84,215.92,215.66,215.85,10499.0,198.3255,198.399,198.1601,198.3347,10499.0
2021-10-11 13:50:00,215.85,215.97,215.76,215.82,7900.0,198.3347,198.445,198.252,198.3072,7900.0
2021-10-11 13:55:00,215.85,215.93,215.68,215.87,10126.0,198.3347,198.4082,198.1785,198.3531,10126.0
2021-10-11 14:00:00,215.86,216.03,215.86,216.02,10336.0,198.3439,198.5001,198.3439,198.4909,10336.0
2021-10-11 14:05:00,216.02,216.13,215.96,216.04,9694.0,198.4909,198.592,198.4358,198.5093,9694.0
2021-10-11 14:10:00,216.07,216.14,215.9,216.02,14109.0,198.5369,198.6012,198.3807,198.4909,14109.0
2021-10-11 14:15:00,216.01,216.14,215.96,215.99,16297.0,198.4817,198.6012,198.4358,198.4634,16297.0
2021-10-11 14:20:00,216.0,216.09,215.78,215.83,15646.0,198.4725,198.5552,198.2704,198.3163,15646.0
2021-10-11 14:25:00,215.86,215.89,215.63,215.72,6953.0,198.3439,198.3715,198.1326,198.2153,6953.0
2021-10-11 14:30:00,215.75,215.83,215.63,215.76,9381.0,198.2428,198.3163,198.1326,198.252,9381.0
2021-10-11 14:35:00,215.69,215.73,215.49,215.5,7123.0,198.1877,198.2245,198.0039,198.0131,7123.0
2021-10-11 14:40:00,215.52,215.71,215.49,215.67,6628.0,198.0315,198.2061,198.0039,198.1693,6628.0
2021-10-11 14:45:00,215.69,215.9,215.68,215.81,8659.0,198.1877,198.3807,198.1785,198.298,8659.0
2021-10-11 14:50:00,215.76,215.83,215.64,215.8,10169.0,198.252,198.3163,198.1418,198.2888,10169.0
2021-10-11 14:55:00,215.81,216.03,215.8,215.97,26446.0,198.298,198.5001,198.2888,198.445,26446.0
2021-10-11 15:00:00,215.94,216.08,215.89,215.95,7912.0,198.4174,198.5461,198.3715,198.4266,7912.0
2021-10-11 15:05:00,215.94,215.94,215.62,215.66,11211.0,198.4174,198.4174,198.1234,198.1601,11211.0
2021-10-11 15:10:00,215.7,215.75,215.62,215.74,8310.0,198.1969,198.2428,198.1234,198.2336,8310.0
2021-10-11 15:15:00,215.76,215.77,215.54,215.72,17906.0,198.252,198.2612,198.0499,198.2153,17906.0
2021-10-11 15:20:00,215.72,215.72,215.35,215.38,12017.0,198.2153,198.2153,197.8753,197.9029,12017.0
2021-10-11 15:25:00,215.41,215.45,215.29,215.34,11317.0,197.9304,197.9672,197.8202,197.8661,11317.0
2021-10-11 15:30:00,215.34,215.51,215.33,215.38,14902.0,197.8661,198.0223,197.8569,197.9029,14902.0
2021-10-11 15:35:00,215.37,215.56,215.33,215.47,16437.0,197.8937,198.0683,197.8569,197.9856,16437.0
2021-10-11 15:40:00,215.47,215.53,215.31,215.34,23019.0,197.9856,198.0407,197.8385,197.8661,23019.0
2021-10-11 15:45:00,215.36,215.53,215.28,215.38,26146.0,197.8845,198.0407,197.811,197.9029,26146.0
2021-10-11 15:50:00,215.37,215.48,215.23,215.33,42378.0,197.8937,197.9947,197.765,197.8569,42378.0
2021-10-11 15:55:00,215.33,215.37,214.87,214.91,141346.0,197.8569,197.8937,197.4342,197.471,141346.0
2021-10-12 09:30:00,214.65,215.36,213.91,214.72,46660.0,197.2321,197.8845,196.5521,197.2964,46660.0
2021-10-12 09:35:00,214.64,214.88,214.47,214.64,15328.0,197.2229,197.4434,197.0667,197.2229,15328.0
2021-10-12 09:40:00,214.53,214.82,213.83,214.12,18548.0,197.1218,197.3883,196.4786,196.7451,18548.0
2021-10-12 09:45:00,214.11,214.34,213.55,214.24,19228.0,196.7359,196.9472,196.2214,196.8554,19228.0
2021-10-12 09:50:00,214.39,215.01,214.39,214.93,15810.0,196.9932,197.5629,196.9932,197.4894,15810.0
2021-10-12 09:55:00,214.89,215.08,214.53,214.55,17769.0,197.4526,197.6272,197.1218,197.1402,17769.0
2021-10-12 10:00:00,214.63,215.03,213.84,214.1,21409.0,197.2137,197.5813,196.4878,196.7267,21409.0
2021-10-12 10:05:00,214.09,214.37,213.94,214.07,16663.0,196.7175,196.9748,196.5797,196.6992,16663.0
2021-10-12 10:10:00,214.09,214.26,213.94,214.2,10958.0,196.7175,196.8737,196.5797,196.8186,10958.0
2021-10-12 10:15:00,214.22,214.55,213.84,214.04,9740.0,196.837,197.1402,196.4878,196.6716,9740.0
2021-10-12 10:20:00,213.96,214.1,213.75,213.75,15011.0,196.5981,196.7267,196.4051,196.4051,15011.0
2021-10-12 10:25:00,213.68,213.93,213.4,213.87,48171.0,196.3408,196.5705,196.0835,196.5154,48171.0
2021-10-12 10:30:00,213.81,213.92,213.52,213.72,29561.0,196.4603,196.5613,196.1938,196.3776,29561.0
2021-10-12 10:35:00,213.66,213.88,213.63,213.82,25838.0,196.3224,196.5246,196.2949,196.4694,25838.0
2021-10-12 10:40:00,213.81,213.85,213.32,213.42,22462.0,196.4603,196.497,196.01,196.1019,22462.0
2021-10-12 10:45:00,213.43,213.74,213.42,213.66,14018.0,196.1111,196.3959,196.1019,196.3224,14018.0
2021-10-12 10:50:00,213.67,213.78,213.51,213.51,11818.0,196.3316,196.4327,196.1846,196.1846,11818.0
2021-10-12 10:55:00,213.6,213.94,213.47,213.78,12101.0,196.2673,196.5797,196.1478,196.4327,12101.0
2021-10-12 11:00:00,213.8,214.19,213.8,214.13,13632.0,196.4511,196.8094,196.4511,196.7543,13632.0
2021-10-12 11:05:00,214.08,214.71,214.08,214.63,11614.0,196.7083,197.2872,196.7083,197.2137,11614.0
2021-10-12 11:10:00,214.64,214.64,214.34,214.48,7607.0,197.2229,197.2229,196.9472,197.0759,7607.0
2021-10-12 11:15:00,214.55,214.58,214.26,214.35,11058.0,197.1402,197.1678,196.8737,196.9564,11058.0
2021-10-12 11:20:00,214.39,214.62,214.38,214.58,11696.0,196.9932,197.2045,196.984,197.1678,11696.0
2021-10-12 11:25:00,214.56,214.56,214.3,214.36,10445.0,197.1494,197.1494,196.9105,196.9656,10445.0
2021-10-12 11:30:00,214.32,214.35,214.05,214.05,10140.0,196.9289,196.9564,196.6808,196.6808,10140.0
2021-10-12 11:35:00,214.0,214.09,213.9,213.99,10598.0,196.6348,196.7175,196.543,196.6256,10598.0
2021-10-12 11:40:00,213.98,214.09,213.77,213.8,12747.0,196.6165,196.7175,196.4235,196.4511,12747.0
2021-10-12 11:45:00,213.81,213.96,213.77,213.79,10806.0,196.4603,196.5981,196.4235,196.4419,10806.0
2021-10-12 11:50:00,213.84,213.91,213.75,213.9,13405.0,196.4878,196.5521,196.4051,196.543,13405.0
2021-10-12 11:55:00,213.93,214.17,213.9,214.17,8140.0,196.5705,196.791,196.543,196.791,8140.0
2021-10-12 12:00:00,214.18,214.55,214.18,214.48,11169.0,196.8002,197.1402,196.8002,197.0759,11169.0
2021-10-12 12:05:00,214.51,214.65,214.47,214.49,13202.0,197.1035,197.2321,197.0667,197.0851,13202.0
2021-10-12 12:10:00,214.51,214.51,214.4,214.46,8588.0,197.1035,197.1035,197.0024,197.0575,8588.0
2021-10-12 12:15:00,214.43,214.43,214.23,214.24,14786.0,197.0299,197.0299,196.8462,196.8554,14786.0
2021-10-12 12:20:00,214.23,214.28,214.1,214.16,7288.0,196.8462,196.8921,196.7267,196.7819,7288.0
2021-10-12 12:25:00,214.13,214.13,213.93,213.97,12407.0,196.7543,196.7543,196.5705,196.6073,12407.0
2021-10-12 12:30:00,213.99,214.11,213.7,213.77,28403.0,196.6256,196.7359,196.3592,196.4235,28403.0
2021-10-12 12:35:00,213.8,213.8,213.47,213.47,14739.0,196.4511,196.4511,196.1478,196.1478,14739.0
2021-10-12 12:40:00,213.53,213.61,213.45,213.47,14156.0,196.203,196.2765,196.1295,196.1478,14156.0
2021-10-12 12:45:00,213.47,213.62,213.39,213.56,36114.0,196.1478,196.2857,196.0743,196.2305,36114.0
2021-10-12 12:50:00,213.53,213.78,213.48,213.71,9650.0,196.203,196.4327,196.157,196.3684,9650.0
2021-10-12 12:55:00,213.69,213.81,213.66,213.8,11241.0,196.35,196.4603,196.3224,196.4511,11241.0
2021-10-12 13:00:00,213.77,213.77,213.54,213.58,7810.0,196.4235,196.4235,196.2122,196.2489,7810.0
2021-10-12 13:05:00,213.61,213.65,213.48,213.48,5690.0,196.2765,196.3132,196.157,196.157,5690.0
2021-10-12 13:10:00,213.47,213.64,213.45,213.6,5932.0,196.1478,196.304,196.1295,196.2673,5932.0
2021-10-12 13:15:00,213.56,213.59,213.47,213.59,4679.0,196.2305,196.2581,196.1478,196.2581,4679.0
2021-10-12 13:20:00,213.61,213.68,213.5,213.54,7860.0,196.2765,196.3408,196.1754,196.2122,7860.0
2021-10-12 13:25:00,213.58,213.75,213.56,213.72,3658.0,196.2489,196.4051,196.2305,196.3776,3658.0
2021-10-12 13:30:00,213.76,213.8,213.63,213.8,4702.0,196.4143,196.4511,196.2949,196.4511,4702.0
2021-10-12 13:35:00,213.8,213.85,213.67,213.85,5079.0,196.4511,196.497,196.3316,196.497,5079.0
2021-10-12 13:40:00,213.84,214.13,213.83,214.06,8326.0,196.4878,196.7543,196.4786,196.69,8326.0
2021-10-12 13:45:00,214.06,214.14,214.01,214.06,5170.0,196.69,196.7635,196.644,196.69,5170.0
2021-10-12 13:50:00,214.07,214.1,213.75,213.82,9903.0,196.6992,196.7267,196.4051,196.4694,9903.0
2021-10-12 13:55:00,213.84,213.88,213.79,213.83,6878.0,196.4878,196.5246,196.4419,196.4786,6878.0
2021-10-12 14:00:00,213.82,213.86,213.7,213.86,7845.0,196.4694,196.5062,196.3592,196.5062,7845.0
2021-10-12 14:05:00,213.79,213.82,213.66,213.81,5557.0,196.4419,196.4694,196.3224,196.4603,5557.0
2021-10-12 14:10:00,213.86,213.96,213.85,213.95,4298.0,196.5062,196.5981,196.497,196.5889,4298.0
2021-10-12 14:15:00,213.95,214.22,213.94,214.08,16368.0,196.5889,196.837,196.5797,196.7083,16368.0
2021-10-12 14:20:00,214.08,214.12,214.01,214.02,5406.0,196.7083,196.7451,196.644,196.6532,5406.0
2021-10-12 14:25:00,213.98,214.01,213.9,213.94,6910.0,196.6165,196.644,196.543,196.5797,6910.0
2021-10-12 14:30:00,213.98,214.05,213.94,213.99,8032.0,196.6165,196.6808,196.5797,196.6256,8032.0
2021-10-12 14:35:00,214.0,214.01,213.87,213.91,7787.0,196.6348,196.644,196.5154,196.5521,7787.0
2021-10-12 14:40:00,213.94,213.96,213.83,213.88,7426.0,196.5797,196.5981,196.4786,196.5246,7426.0
2021-10-12 14:45:00,213.92,213.96,213.85,213.94,7516.0,196.5613,196.5981,196.497,196.5797,7516.0
2021-10-12 14:50:00,213.96,214.04,213.89,214.01,8903.0,196.5981,196.6716,196.5338,196.644,8903.0
2021-10-12 14:55:00,213.98,214.02,213.78,213.9,24203.0,196.6165,196.6532,196.4327,196.543,24203.0
2021-10-12 15:00:00,213.88,213.93,213.78,213.81,12720.0,196.5246,196.5705,196.4327,196.4603,12720.0
2021-10-12 15:05:00,213.79,213.95,213.79,213.9,20556.0,196.4419,196.5889,196.4419,196.543,20556.0
2021-10-12 15:10:00,213.88,214.07,213.87,213.94,6397.0,196.5246,196.6992,196.5154,196.5797,6397.0
2021-10-12 15:15:00,213.94,213.94,213.58,213.69,9834.0,196.5797,196.5797,196.2489,196.35,9834.0
2021-10-12 15:20:00,213.69,213.78,213.65,213.74,8566.0,196.35,196.4327,196.3132,196.3959,8566.0
2021-10-12 15:25:00,213.67,213.7,213.56,213.58,9697.0,196.3316,196.3592,196.2305,196.2489,9697.0
2021-10-12 15:30:00,213.6,213.62,213.47,213.58,18060.0,196.2673,196.2857,196.1478,196.2489,18060.0
2021-10-12 15:35:00,213.58,213.6,213.48,213.53,15551.0,196.2489,196.2673,196.157,196.203,15551.0
2021-10-12 15:40:00,213.51,213.51,213.23,213.25,19659.0,196.1846,196.1846,195.9273,195.9457,19659.0
2021-10-12 15:45:00,213.24,213.29,213.07,213.17,21996.0,195.9365,195.9825,195.7803,195.8722,21996.0
2021-10-12 15:50:00,213.17,213.25,213.0,213.08,29434.0,195.8722,195.9457,195.716,195.7895,29434.0
2021-10-12 15:55:00,213.05,213.57,213.03,213.4,86800.0,195.7619,196.2397,195.7435,196.0835,86800.0
2021-10-13 09:30:00,213.76,214.74,213.64,214.1,47881.0,196.4143,197.3148,196.304,196.7267,47881.0
2021-10-13 09:35:00,214.16,214.54,213.94,214.2,10741.0,196.7819,197.131,196.5797,196.8186,10741.0
2021-10-13 09:40:00,214.16,214.73,214.09,214.42,30135.0,196.7819,197.3056,196.7175,197.0208,30135.0
2021-10-13 09:45:00,214.42,214.44,213.55,213.55,29700.0,197.0208,197.0391,196.2214,196.2214,29700.0
2021-10-13 09:50:00,213.76,213.98,213.49,213.7,19236.0,196.4143,196.6165,196.1662,196.3592,19236.0
2021-10-13 09:55:00,213.83,213.91,213.49,213.62,8651.0,196.4786,196.5521,196.1662,196.2857,8651.0
2021-10-13 10:00:00,213.6,213.63,213.34,213.58,23991.0,196.2673,196.2949,196.0284,196.2489,23991.0
2021-10-13 10:05:00,213.52,213.74,213.5,213.7,31015.0,196.1938,196.3959,196.1754,196.3592,31015.0
2021-10-13 10:10:00,213.66,213.79,213.3,213.45,40701.0,196.3224,196.4419,195.9916,196.1295,40701.0
2021-10-13 10:15:00,213.42,213.66,213.25,213.56,16587.0,196.1019,196.3224,195.9457,196.2305,16587.0
2021-10-13 10:20:00,213.5,213.83,213.34,213.83,19447.0,196.1754,196.4786,196.0284,196.4786,19447.0
2021-10-13 10:25:00,213.71,213.77,213.37,213.55,21149.0,196.3684,196.4235,196.056,196.2214,21149.0
2021-10-13 10:30:00,213.51,213.67,213.37,213.67,17465.0,196.1846,196.3316,196.056,196.3316,17465.0
2021-10-13 10:35:00,213.61,213.7,213.34,213.36,11339.0,196.2765,196.3592,196.0284,196.0468,11339.0
2021-10-13 10:40:00,213.37,213.45,213.25,213.36,5844.0,196.056,196.1295,195.9457,196.0468,5844.0
2021-10-13 10:45:00,213.46,213.58,213.39,213.58,14134.0,196.1387,196.2489,196.0743,196.2489,14134.0
2021-10-13 10:50:00,213.56,213.74,213.54,213.71,10858.0,196.2305,196.3959,196.2122,196.3684,10858.0
2021-10-13 10:55:00,213.69,213.69,213.4,213.41,6982.0,196.35,196.35,196.0835,196.0927,6982.0
2021-10-13 11:00:00,213.47,213.52,213.25,213.51,9312.0,196.1478,196.1938,195.9457,196.1846,9312.0
2021-10-13 11:05:00,213.49,213.82,213.45,213.67,12904.0,196.1662,196.4694,196.1295,196.3316,12904.0
2021-10-13 11:10:00,213.69,213.91,213.56,213.83,49991.0,196.35,196.5521,196.2305,196.4786,49991.0
2021-10-13 11:15:00,213.95,213.97,213.8,213.88,11738.0,196.5889,196.6073,196.4511,196.5246,11738.0
2021-10-13 11:20:00,213.88,213.93,213.66,213.66,6171.0,196.5246,196.5705,196.3224,196.3224,6171.0
2021-10-13 11:25:00,213.72,213.72,213.56,213.65,5471.0,196.3776,196.3776,196.2305,196.3132,5471.0
2021-10-13 11:30:00,213.65,213.75,213.62,213.74,9471.0,196.3132,196.4051,196.2857,196.3959,9471.0
2021-10-13 11:35:00,213.74,213.93,213.66,213.88,15397.0,196.3959,196.5705,196.3224,196.5246,15397.0
2021-10-13 11:40:00,213.92,214.31,213.89,214.31,7923.0,196.5613,196.9197,196.5338,196.9197,7923.0
2021-10-13 11:45:00,214.33,214.58,214.33,214.39,12236.0,196.9381,197.1678,196.9381,196.9932,12236.0
2021-10-13 11:50:00,214.27,214.44,214.27,214.42,4120.0,196.8829,197.0391,196.8829,197.0208,4120.0
2021-10-13 11:55:00,214.43,214.51,214.38,214.38,4674.0,197.0299,197.1035,196.984,196.984,4674.0
2021-10-13 12:00:00,214.38,214.46,214.33,214.46,2642.0,196.984,197.0575,196.9381,197.0575,2642.0
2021-10-13 12:05:00,214.46,214.77,214.46,214.77,9798.0,197.0575,197.3424,197.0575,197.3424,9798.0
2021-10-13 12:10:00,214.73,214.8,214.63,214.75,7141.0,197.3056,197.3699,197.2137,197.324,7141.0
2021-10-13 12:15:00,214.78,214.78,214.53,214.71,7946.0,197.3515,197.3515,197.1218,197.2872,7946.0
2021-10-13 12:20:00,214.67,214.83,214.65,214.8,13623.0,197.2505,197.3975,197.2321,197.3699,13623.0
2021-10-13 12:25:00,214.8,214.98,214.79,214.84,14615.0,197.3699,197.5353,197.3607,197.4067,14615.0
2021-10-13 12:30:00,214.83,215.1,214.67,215.1,14337.0,197.3975,197.6456,197.2505,197.6456,14337.0
2021-10-13 12:35:00,215.07,215.14,214.88,214.96,6550.0,197.618,197.6823,197.4434,197.5169,6550.0
2021-10-13 12:40:00,215.0,215.17,215.0,215.07,4324.0,197.5537,197.7099,197.5537,197.618,4324.0
2021-10-13 12:45:00,215.05,215.07,214.96,214.97,5896.0,197.5996,197.618,197.5169,197.5261,5896.0
2021-10-13 12:50:00,214.97,214.99,214.8,214.98,8671.0,197.5261,197.5445,197.3699,197.5353,8671.0
2021-10-13 12:55:00,214.97,215.2,214.95,215.12,8898.0,197.5261,197.7375,197.5077,197.664,8898.0
2021-10-13 13:00:00,215.13,215.14,215.0,215.13,3829.0,197.6731,197.6823,197.5537,197.6731,3829.0
2021-10-13 13:05:00,215.15,215.16,215.0,215.06,9057.0,197.6915,197.7007,197.5537,197.6088,9057.0
2021-10-13 13:10:00,215.11,215.21,215.04,215.14,12020.0,197.6548,197.7467,197.5904,197.6823,12020.0
2021-10-13 13:15:00,215.14,215.2,215.09,215.16,6150.0,197.6823,197.7375,197.6364,197.7007,6150.0
2021-10-13 13:20:00,215.34,215.49,215.24,215.49,3680.0,197.8661,198.0039,197.7742,198.0039,3680.0
2021-10-13 13:25:00,215.49,215.98,215.49,215.81,18208.0,198.0039,198.4542,198.0039,198.298,18208.0
2021-10-13 13:30:00,215.8,215.98,215.8,215.94,6945.0,198.2888,198.4542,198.2888,198.4174,6945.0
2021-10-13 13:35:00,215.94,216.23,215.93,216.17,15373.0,198.4174,198.6839,198.4082,198.6288,15373.0
2021-10-13 13:40:00,216.11,216.15,216.0,216.03,11246.0,198.5736,198.6104,198.4725,198.5001,11246.0
2021-10-13 13:45:00,216.03,216.08,215.87,215.87,11763.0,198.5001,198.5461,198.3531,198.3531,11763.0
2021-10-13 13:50:00,215.93,216.12,215.86,216.09,4807.0,198.4082,198.5828,198.3439,198.5552,4807.0
2021-10-13 13:55:00,216.08,216.35,215.9,216.06,25905.0,198.5461,198.7941,198.3807,198.5277,25905.0
2021-10-13 14:00:00,215.88,216.58,215.88,215.98,24519.0,198.3623,199.0055,198.3623,198.4542,24519.0
2021-10-13 14:05:00,216.08,216.21,215.77,216.11,10866.0,198.5461,198.6655,198.2612,198.5736,10866.0
2021-10-13 14:10:00,216.0,216.18,215.94,216.18,5589.0,198.4725,198.6379,198.4174,198.6379,5589.0
2021-10-13 14:15:00,216.1,216.12,215.9,215.94,8333.0,198.5644,198.5828,198.3807,198.4174,8333.0
2021-10-13 14:20:00,215.97,216.19,215.97,216.11,12818.0,198.445,198.6471,198.445,198.5736,12818.0
2021-10-13 14:25:00,216.08,216.08,215.86,215.9,10428.0,198.5461,198.5461,198.3439,198.3807,10428.0
2021-10-13 14:30:00,215.94,215.95,215.63,215.67,11718.0,198.4174,198.4266,198.1326,198.1693,11718.0
2021-10-13 14:35:00,215.64,215.73,215.58,215.64,9084.0,198.1418,198.2245,198.0866,198.1418,9084.0
2021-10-13 14:40:00,215.65,215.65,215.27,215.37,9594.0,198.1509,198.1509,197.8018,197.8937,9594.0
2021-10-13 14:45:00,215.4,215.43,215.3,215.4,7233.0,197.9212,197.9488,197.8293,197.9212,7233.0
2021-10-13 14:50:00,215.38,215.51,215.31,215.5,8328.0,197.9029,198.0223,197.8385,198.0131,8328.0
2021-10-13 14:55:00,215.5,215.59,215.48,215.53,12524.0,198.0131,198.0958,197.9947,198.0407,12524.0
2021-10-13 15:00:00,215.56,215.56,215.39,215.54,10563.0,198.0683,198.0683,197.912,198.0499,10563.0
2021-10-13 15:05:00,215.49,215.85,215.43,215.81,14004.0,198.0039,198.3347,197.9488,198.298,14004.0
2021-10-13 15:10:00,215.83,215.86,215.63,215.67,12107.0,198.3163,198.3439,198.1326,198.1693,12107.0
2021-10-13 15:15:00,215.67,215.89,215.6,215.71,10221.0,198.1693,198.3715,198.105,198.2061,10221.0
2021-10-13 15:20:00,215.75,215.78,215.42,215.42,9632.0,198.2428,198.2704,197.9396,197.9396,9632.0
2021-10-13 15:25:00,215.39,215.69,215.32,215.69,12277.0,197.912,198.1877,197.8477,198.1877,12277.0
2021-10-13 15:30:00,215.67,216.05,215.65,215.98,28374.0,198.1693,198.5185,198.1509,198.4542,28374.0
2021-10-13 15:35:00,216.02,216.07,215.88,215.95,34159.0,198.4909,198.5369,198.3623,198.4266,34159.0
2021-10-13 15:40:00,215.95,215.97,215.66,215.8,36365.0,198.4266,198.445,198.1601,198.2888,36365.0
2021-10-13 15:45:00,215.78,216.1,215.77,215.96,44489.0,198.2704,198.5644,198.2612,198.4358,44489.0
2021-10-13 15:50:00,215.84,216.17,215.84,216.14,36093.0,198.3255,198.6288,198.3255,198.6012,36093.0
2021-10-13 15:55:00,216.15,216.2,215.74,215.86,132464.0,198.6104,198.6563,198.2336,198.3439,132464.0
2021-10-14 09:30:00,217.78,218.4,217.75,217.76,51767.0,200.1081,200.6778,200.0805,200.0897,51767.0
2021-10-14 09:35:00,217.89,218.68,217.79,217.87,25840.0,200.2092,200.9351,200.1173,200.1908,25840.0
2021-10-14 09:40:00,217.87,218.32,217.82,217.96,20419.0,200.1908,200.6043,200.1449,200.2735,20419.0
2021-10-14 09:45:00,217.96,218.28,217.65,217.7,13367.0,200.2735,200.5675,199.9887,200.0346,13367.0
2021-10-14 09:50:00,217.78,218.1,217.61,217.9,19544.0,200.1081,200.4021,199.9519,200.2184,19544.0
2021-10-14 09:55:00,217.98,218.01,217.51,217.7,37991.0,200.2919,200.3194,199.86,200.0346,37991.0
2021-10-14 10:00:00,217.75,218.91,217.75,218.91,29608.0,200.0805,201.1464,200.0805,201.1464,29608.0
2021-10-14 10:05:00,218.9,219.33,218.9,219.08,53504.0,201.1372,201.5323,201.1372,201.3026,53504.0
2021-10-14 10:10:00,219.08,219.21,218.82,218.87,29863.0,201.3026,201.4221,201.0637,201.1097,29863.0
2021-10-14 10:15:00,218.9,219.39,218.87,219.16,26538.0,201.1372,201.5875,201.1097,201.3761,26538.0
2021-10-14 10:20:00,219.18,219.37,219.06,219.28,24007.0,201.3945,201.5691,201.2842,201.4864,24007.0
2021-10-14 10:25:00,219.27,219.31,219.12,219.24,16887.0,201.4772,201.514,201.3394,201.4496,16887.0
2021-10-14 10:30:00,219.28,219.38,219.02,219.28,15825.0,201.4864,201.5783,201.2475,201.4864,15825.0
2021-10-14 10:35:00,219.33,219.51,219.18,219.4,23542.0,201.5323,201.6977,201.3945,201.5967,23542.0
2021-10-14 10:40:00,219.43,219.65,219.37,219.51,9595.0,201.6242,201.8264,201.5691,201.6977,9595.0
2021-10-14 10:45:00,219.47,219.69,219.46,219.66,20452.0,201.661,201.8631,201.6518,201.8356,20452.0
2021-10-14 10:50:00,219.66,219.73,219.47,219.55,12123.0,201.8356,201.8999,201.661,201.7345,12123.0
2021-10-14 10:55:00,219.52,219.73,219.39,219.67,16401.0,201.7069,201.8999,201.5875,201.8447,16401.0
2021-10-14 11:00:00,219.68,219.83,219.62,219.67,12416.0,201.8539,201.9918,201.7988,201.8447,12416.0
2021-10-14 11:05:00,219.69,220.02,219.69,220.02,25899.0,201.8631,202.1663,201.8631,202.1663,25899.0
2021-10-14 11:10:00,220.03,220.15,219.92,220.02,19852.0,202.1755,202.2858,202.0745,202.1663,19852.0
2021-10-14 11:15:00,220.06,220.12,219.92,220.03,10364.0,202.2031,202.2582,202.0745,202.1755,10364.0
2021-10-14 11:20:00,220.02,220.22,220.02,220.17,16083.0,202.1663,202.3501,202.1663,202.3042,16083.0
2021-10-14 11:25:00,220.17,220.21,220.01,220.04,18493.0,202.3042,202.3409,202.1572,202.1847,18493.0
2021-10-14 11:30:00,220.05,220.23,220.05,220.2,13667.0,202.1939,202.3593,202.1939,202.3317,13667.0
2021-10-14 11:35:00,220.22,220.34,220.09,220.34,17944.0,202.3501,202.4604,202.2307,202.4604,17944.0
2021-10-14 11:40:00,220.32,220.59,220.32,220.58,20099.0,202.442,202.6901,202.442,202.6809,20099.0
2021-10-14 11:45:00,220.58,221.05,220.56,221.03,22848.0,202.6809,203.1128,202.6625,203.0944,22848.0
2021-10-14 11:50:00,221.04,221.07,220.72,220.8,25406.0,203.1036,203.1311,202.8095,202.883,25406.0
2021-10-14 11:55:00,220.82,220.9,220.73,220.82,14507.0,202.9014,202.9749,202.8187,202.9014,14507.0
2021-10-14 12:00:00,220.81,220.91,220.72,220.91,13145.0,202.8922,202.9841,202.8095,202.9841,13145.0
2021-10-14 12:05:00,220.89,220.91,220.76,220.88,16370.0,202.9657,202.9841,202.8463,202.9566,16370.0
2021-10-14 12:10:00,220.88,221.0,220.8,221.0,10690.0,202.9566,203.0668,202.883,203.0668,10690.0
2021-10-14 12:15:00,220.98,221.07,220.96,221.0,13202.0,203.0484,203.1311,203.0301,203.0668,13202.0
2021-10-14 12:20:00,221.0,221.02,220.74,220.76,20468.0,203.0668,203.0852,202.8279,202.8463,20468.0
2021-10-14 12:25:00,220.76,220.91,220.7,220.87,10397.0,202.8463,202.9841,202.7912,202.9474,10397.0
2021-10-14 12:30:00,220.86,220.87,220.54,220.64,16368.0,202.9382,202.9474,202.6441,202.736,16368.0
2021-10-14 12:35:00,220.64,220.71,220.56,220.62,14660.0,202.736,202.8004,202.6625,202.7177,14660.0
2021-10-14 12:40:00,220.62,220.83,220.55,220.76,19116.0,202.7177,202.9106,202.6533,202.8463,19116.0
2021-10-14 12:45:00,220.78,220.82,220.56,220.68,19902.0,202.8647,202.9014,202.6625,202.7728,19902.0
2021-10-14 12:50:00,220.71,220.81,220.64,220.71,17771.0,202.8004,202.8922,202.736,202.8004,17771.0
2021-10-14 12:55:00,220.72,220.87,220.64,220.87,15900.0,202.8095,202.9474,202.736,202.9474,15900.0
2021-10-14 13:00:00,220.88,220.9,220.63,220.65,17849.0,202.9566,202.9749,202.7268,202.7452,17849.0
2021-10-14 13:05:00,220.61,220.69,220.49,220.6,9320.0,202.7085,202.782,202.5982,202.6993,9320.0
2021-10-14 13:10:00,220.6,220.67,220.58,220.63,7487.0,202.6993,202.7636,202.6809,202.7268,7487.0
2021-10-14 13:15:00,220.62,220.64,220.54,220.61,8449.0,202.7177,202.736,202.6441,202.7085,8449.0
2021-10-14 13:20:00,220.59,220.66,220.57,220.62,8041.0,202.6901,202.7544,202.6717,202.7177,8041.0
2021-10-14 13:25:00,220.63,220.71,220.55,220.61,16813.0,202.7268,202.8004,202.6533,202.7085,16813.0
2021-10-14 13:30:00,220.71,221.07,220.71,221.04,25147.0,202.8004,203.1311,202.8004,203.1036,25147.0
2021-10-14 13:35:00,221.02,221.08,220.94,220.99,34959.0,203.0852,203.1403,203.0117,203.0576,34959.0
2021-10-14 13:40:00,220.94,221.1,220.94,221.1,8461.0,203.0117,203.1587,203.0117,203.1587,8461.0
2021-10-14 13:45:00,221.12,221.2,221.01,221.2,12671.0,203.1771,203.2506,203.076,203.2506,12671.0
2021-10-14 13:50:00,221.21,221.25,221.13,221.2,9258.0,203.2598,203.2965,203.1863,203.2506,9258.0
2021-10-14 13:55:00,221.16,221.27,221.12,221.15,7011.0,203.2138,203.3149,203.1771,203.2046,7011.0
2021-10-14 14:00:00,221.15,221.23,221.11,221.22,10724.0,203.2046,203.2782,203.1679,203.269,10724.0
2021-10-14 14:05:00,221.22,221.3,221.05,221.16,10801.0,203.269,203.3425,203.1128,203.2138,10801.0
2021-10-14 14:10:00,221.17,221.27,221.15,221.15,12614.0,203.223,203.3149,203.2046,203.2046,12614.0
2021-10-14 14:15:00,221.13,221.32,221.13,221.3,7679.0,203.1863,203.3609,203.1863,203.3425,7679.0
2021-10-14 14:20:00,221.27,221.33,221.18,221.31,8456.0,203.3149,203.37,203.2322,203.3517,8456.0
2021-10-14 14:25:00,221.33,221.4,221.25,221.38,11718.0,203.37,203.4344,203.2965,203.416,11718.0
2021-10-14 14:30:00,221.36,221.44,221.32,221.37,22320.0,203.3976,203.4711,203.3609,203.4068,22320.0
2021-10-14 14:35:00,221.36,221.45,221.29,221.32,11190.0,203.3976,203.4803,203.3333,203.3609,11190.0
2021-10-14 14:40:00,221.28,221.39,221.08,221.15,17504.0,203.3241,203.4252,203.1403,203.2046,17504.0
2021-10-14 14:45:00,221.17,221.23,220.97,221.05,11447.0,203.223,203.2782,203.0393,203.1128,11447.0
2021-10-14 14:50:00,221.07,221.15,220.92,221.09,13450.0,203.1311,203.2046,202.9933,203.1495,13450.0
2021-10-14 14:55:00,221.13,221.26,221.11,221.19,13669.0,203.1863,203.3057,203.1679,203.2414,13669.0
2021-10-14 15:00:00,221.22,221.22,221.04,221.12,8861.0,203.269,203.269,203.1036,203.1771,8861.0
2021-10-14 15:05:00,221.16,221.16,221.02,221.13,13267.0,203.2138,203.2138,203.0852,203.1863,13267.0
2021-10-14 15:10:00,221.13,221.23,221.05,221.23,12056.0,203.1863,203.2782,203.1128,203.2782,12056.0
2021-10-14 15:15:00,221.22,221.26,221.1,221.18,11863.0,203.269,203.3057,203.1587,203.2322,11863.0
2021-10-14 15:20:00,221.21,221.27,221.0,221.02,12670.0,203.2598,203.3149,203.0668,203.0852,12670.0
2021-10-14 15:25:00,221.02,221.32,221.01,221.27,12765.0,203.0852,203.3609,203.076,203.3149,12765.0
2021-10-14 15:30:00,221.24,221.36,221.17,221.28,21740.0,203.2873,203.3976,203.223,203.3241,21740.0
2021-10-14 15:35:00,221.28,221.28,221.0,221.23,15809.0,203.3241,203.3241,203.0668,203.2782,15809.0
2021-10-14 15:40:00,221.23,221.28,221.09,221.23,22488.0,203.2782,203.3241,203.1495,203.2782,22488.0
2021-10-14 15:45:00,221.21,221.26,221.03,221.16,29424.0,203.2598,203.3057,203.0944,203.2138,29424.0
2021-10-14 15:50:00,221.07,221.59,221.05,221.48,38786.0,203.1311,203.6089,203.1128,203.5079,38786.0
2021-10-14 15:55:00,221.47,221.54,221.24,221.38,128005.0,203.4987,203.563,203.2873,203.416,128005.0
2021-10-15 09:30:00,222.94,222.94,221.94,222.29,122579.0,204.8494,204.8494,203.9305,204.2521,122579.0
2021-10-15 09:35:00,222.21,222.94,222.19,222.6,29279.0,204.1786,204.8494,204.1603,204.537,29279.0
2021-10-15 09:40:00,222.68,223.28,222.68,223.23,26736.0,204.6105,205.1618,204.6105,205.1159,26736.0
2021-10-15 09:45:00,223.34,223.34,222.91,223.11,20863.0,205.2169,205.2169,204.8218,205.0056,20863.0
2021-10-15 09:50:00,223.03,223.08,222.8,222.97,16328.0,204.9321,204.978,204.7208,204.877,16328.0
2021-10-15 09:55:00,223.1,223.62,223.1,223.62,10320.0,204.9964,205.4742,204.9964,205.4742,10320.0
2021-10-15 10:00:00,223.48,224.13,223.45,224.13,16382.0,205.3456,205.9428,205.318,205.9428,16382.0
2021-10-15 10:05:00,224.04,224.66,223.97,224.49,24202.0,205.8601,206.4298,205.7958,206.2736,24202.0
2021-10-15 10:10:00,224.59,224.64,224.47,224.53,51908.0,206.3655,206.4114,206.2552,206.3104,51908.0
2021-10-15 10:15:00,224.55,224.93,224.55,224.92,35445.0,206.3288,206.6779,206.3288,206.6687,35445.0
2021-10-15 10:20:00,224.9,224.95,224.72,224.87,17961.0,206.6503,206.6963,206.485,206.6228,17961.0
2021-10-15 10:25:00,224.84,224.86,224.29,224.34,29766.0,206.5952,206.6136,206.0898,206.1358,29766.0
2021-10-15 10:30:00,224.32,224.93,224.32,224.83,29716.0,206.1174,206.6779,206.1174,206.586,29716.0
2021-10-15 10:35:00,224.78,224.86,224.43,224.77,16890.0,206.5401,206.6136,206.2185,206.5309,16890.0
2021-10-15 10:40:00,224.75,224.86,224.49,224.58,8234.0,206.5125,206.6136,206.2736,206.3563,8234.0
2021-10-15 10:45:00,224.54,225.23,224.53,225.1,24589.0,206.3196,206.9536,206.3104,206.8341,24589.0
2021-10-15 10:50:00,225.12,225.19,224.39,224.39,11603.0,206.8525,206.9168,206.1817,206.1817,11603.0
2021-10-15 10:55:00,224.33,224.46,224.23,224.43,5926.0,206.1266,206.2461,206.0347,206.2185,5926.0
2021-10-15 11:00:00,224.38,224.45,224.15,224.39,7274.0,206.1725,206.2369,205.9612,206.1817,7274.0
2021-10-15 11:05:00,224.44,224.45,224.28,224.34,14487.0,206.2277,206.2369,206.0807,206.1358,14487.0
2021-10-15 11:10:00,224.28,224.42,224.23,224.28,4510.0,206.0807,206.2093,206.0347,206.0807,4510.0
2021-10-15 11:15:00,224.29,224.39,224.16,224.16,8198.0,206.0898,206.1817,205.9704,205.9704,8198.0
2021-10-15 11:20:00,224.19,224.34,224.11,224.17,10646.0,205.998,206.1358,205.9245,205.9796,10646.0
2021-10-15 11:25:00,224.11,224.27,224.01,224.13,12161.0,205.9245,206.0715,205.8326,205.9428,12161.0
2021-10-15 11:30:00,224.24,224.41,224.07,224.25,11832.0,206.0439,206.2001,205.8877,206.0531,11832.0
2021-10-15 11:35:00,224.22,224.22,224.05,224.11,7902.0,206.0255,206.0255,205.8693,205.9245,7902.0
2021-10-15 11:40:00,224.1,224.14,223.95,223.99,5823.0,205.9153,205.952,205.7774,205.8142,5823.0
2021-10-15 11:45:00,224.02,224.25,223.97,223.98,7924.0,205.8418,206.0531,205.7958,205.805,7924.0
2021-10-15 11:50:00,223.99,223.99,223.63,223.73,8544.0,205.8142,205.8142,205.4834,205.5753,8544.0
2021-10-15 11:55:00,223.72,223.81,223.66,223.75,8025.0,205.5661,205.6488,205.511,205.5937,8025.0
2021-10-15 12:00:00,223.71,224.01,223.71,223.98,8022.0,205.5569,205.8326,205.5569,205.805,8022.0
2021-10-15 12:05:00,223.96,224.1,223.8,223.92,8003.0,205.7866,205.9153,205.6396,205.7499,8003.0
2021-10-15 12:10:00,223.88,223.88,223.57,223.73,7801.0,205.7131,205.7131,205.4283,205.5753,7801.0
2021-10-15 12:15:00,223.76,223.92,223.76,223.84,9204.0,205.6029,205.7499,205.6029,205.6764,9204.0
2021-10-15 12:20:00,223.83,223.88,223.77,223.88,7562.0,205.6672,205.7131,205.612,205.7131,7562.0
2021-10-15 12:25:00,223.88,223.89,223.73,223.74,5976.0,205.7131,205.7223,205.5753,205.5845,5976.0
2021-10-15 12:30:00,223.76,223.87,223.71,223.71,7627.0,205.6029,205.7039,205.5569,205.5569,7627.0
2021-10-15 12:35:00,223.73,223.89,223.72,223.79,9554.0,205.5753,205.7223,205.5661,205.6304,9554.0
2021-10-15 12:40:00,223.82,223.95,223.82,223.89,5482.0,205.658,205.7774,205.658,205.7223,5482.0
2021-10-15 12:45:00,223.89,224.13,223.88,224.07,11615.0,205.7223,205.9428,205.7131,205.8877,11615.0
2021-10-15 12:50:00,224.04,224.12,224.01,224.07,5517.0,205.8601,205.9336,205.8326,205.8877,5517.0
2021-10-15 12:55:00,224.05,224.05,223.85,223.98,13438.0,205.8693,205.8693,205.6856,205.805,13438.0
2021-10-15 13:00:00,223.93,224.1,223.91,224.02,5460.0,205.7591,205.9153,205.7407,205.8418,5460.0
2021-10-15 13:05:00,224.01,224.33,224.0,224.26,9245.0,205.8326,206.1266,205.8234,206.0623,9245.0
2021-10-15 13:10:00,224.26,224.41,224.25,224.38,10285.0,206.0623,206.2001,206.0531,206.1725,10285.0
2021-10-15 13:15:00,224.4,224.41,224.33,224.41,5433.0,206.1909,206.2001,206.1266,206.2001,5433.0
2021-10-15 13:20:00,224.37,224.43,224.31,224.43,8874.0,206.1634,206.2185,206.1082,206.2185,8874.0
2021-10-15 13:25:00,224.43,224.51,224.38,224.4,11358.0,206.2185,206.292,206.1725,206.1909,11358.0
2021-10-15 13:30:00,224.39,224.57,224.38,224.57,7477.0,206.1817,206.3471,206.1725,206.3471,7477.0
2021-10-15 13:35:00,224.56,224.6,224.43,224.48,9847.0,206.3379,206.3747,206.2185,206.2644,9847.0
2021-10-15 13:40:00,224.5,224.5,224.34,224.42,7618.0,206.2828,206.2828,206.1358,206.2093,7618.0
2021-10-15 13:45:00,224.48,224.58,224.46,224.52,9619.0,206.2644,206.3563,206.2461,206.3012,9619.0
2021-10-15 13:50:00,224.53,224.66,224.53,224.59,6012.0,206.3104,206.4298,206.3104,206.3655,6012.0
2021-10-15 13:55:00,224.59,224.63,224.52,224.59,13294.0,206.3655,206.4023,206.3012,206.3655,13294.0
2021-10-15 14:00:00,224.61,224.87,224.61,224.82,16933.0,206.3839,206.6228,206.3839,206.5768,16933.0
2021-10-15 14:05:00,224.85,225.0,224.74,224.94,10595.0,206.6044,206.7422,206.5033,206.6871,10595.0
2021-10-15 14:10:00,224.96,225.15,224.93,225.14,11364.0,206.7055,206.8801,206.6779,206.8709,11364.0
2021-10-15 14:15:00,225.16,225.29,225.11,225.29,13609.0,206.8893,207.0087,206.8433,207.0087,13609.0
2021-10-15 14:20:00,225.3,225.4,225.14,225.4,16539.0,207.0179,207.1098,206.8709,207.1098,16539.0
2021-10-15 14:25:00,225.47,225.59,225.42,225.54,14708.0,207.1741,207.2844,207.1282,207.2384,14708.0
2021-10-15 14:30:00,225.55,225.58,225.33,225.36,20881.0,207.2476,207.2752,207.0455,207.073,20881.0
2021-10-15 14:35:00,225.37,225.44,225.33,225.37,12197.0,207.0822,207.1465,207.0455,207.0822,12197.0
2021-10-15 14:40:00,225.39,225.44,225.16,225.26,11410.0,207.1006,207.1465,206.8893,206.9811,11410.0
2021-10-15 14:45:00,225.24,225.24,225.08,225.22,10598.0,206.9628,206.9628,206.8157,206.9444,10598.0
2021-10-15 14:50:00,225.19,225.21,225.06,225.11,15872.0,206.9168,206.9352,206.7974,206.8433,15872.0
2021-10-15 14:55:00,225.11,225.34,225.09,225.32,14388.0,206.8433,207.0546,206.8249,207.0363,14388.0
2021-10-15 15:00:00,225.35,225.37,225.21,225.26,11521.0,207.0638,207.0822,206.9352,206.9811,11521.0
2021-10-15 15:05:00,225.22,225.27,225.08,225.1,13131.0,206.9444,206.9903,206.8157,206.8341,13131.0
2021-10-15 15:10:00,225.1,225.2,225.04,225.15,17871.0,206.8341,206.926,206.779,206.8801,17871.0
2021-10-15 15:15:00,225.14,225.33,225.06,225.26,21089.0,206.8709,207.0455,206.7974,206.9811,21089.0
2021-10-15 15:20:00,225.25,225.26,225.02,225.14,21106.0,206.9719,206.9811,206.7606,206.8709,21106.0
2021-10-15 15:25:00,225.12,225.3,225.08,225.2,28720.0,206.8525,207.0179,206.8157,206.926,28720.0
2021-10-15 15:30:00,225.21,225.29,225.08,225.21,33717.0,206.9352,207.0087,206.8157,206.9352,33717.0
2021-10-15 15:35:00,225.22,225.38,225.13,225.34,37209.0,206.9444,207.0914,206.8617,207.0546,37209.0
2021-10-15 15:40:00,225.34,225.39,225.24,225.34,49797.0,207.0546,207.1006,206.9628,207.0546,49797.0
2021-10-15 15:45:00,225.34,225.7,225.33,225.6,69351.0,207.0546,207.3854,207.0455,207.2935,69351.0
2021-10-15 15:50:00,225.61,225.61,225.31,225.31,86013.0,207.3027,207.3027,207.0271,207.0271,86013.0
2021-10-15 15:55:00,225.35,225.5,225.11,225.21,177637.0,207.0638,207.2017,206.8433,206.9352,177637.0
2021-10-18 09:30:00,224.0,224.38,223.1,223.56,37915.0,205.8234,206.1725,204.9964,205.4191,37915.0
2021-10-18 09:35:00,223.38,223.8,222.9,223.8,14796.0,205.2537,205.6396,204.8126,205.6396,14796.0
2021-10-18 09:40:00,223.96,224.21,223.68,224.08,10945.0,205.7866,206.0163,205.5293,205.8969,10945.0
2021-10-18 09:45:00,224.13,224.91,224.13,224.55,16151.0,205.9428,206.6595,205.9428,206.3288,16151.0
2021-10-18 09:50:00,224.54,224.82,224.47,224.71,14367.0,206.3196,206.5768,206.2552,206.4758,14367.0
2021-10-18 09:55:00,224.71,225.32,224.7,225.03,27287.0,206.4758,207.0363,206.4666,206.7698,27287.0
2021-10-18 10:00:00,225.22,225.34,225.01,225.3,18822.0,206.9444,207.0546,206.7514,207.0179,18822.0
2021-10-18 10:05:00,225.23,225.48,224.98,225.42,15688.0,206.9536,207.1833,206.7239,207.1282,15688.0
2021-10-18 10:10:00,225.39,225.46,225.21,225.29,13422.0,207.1006,207.1649,206.9352,207.0087,13422.0
2021-10-18 10:15:00,225.28,225.3,224.77,224.95,17511.0,206.9995,207.0179,206.5309,206.6963,17511.0
2021-10-18 10:20:00,224.96,225.29,224.78,225.15,13421.0,206.7055,207.0087,206.5401,206.8801,13421.0
2021-10-18 10:25:00,225.11,225.64,225.07,225.39,25002.0,206.8433,207.3303,206.8066,207.1006,25002.0
2021-10-18 10:30:00,225.33,225.37,225.09,225.37,12973.0,207.0455,207.0822,206.8249,207.0822,12973.0
2021-10-18 10:35:00,225.36,225.43,225.04,225.23,12166.0,207.073,207.1373,206.779,206.9536,12166.0
2021-10-18 10:40:00,225.24,225.37,225.05,225.1,13194.0,206.9628,207.0822,206.7882,206.8341,13194.0
2021-10-18 10:45:00,225.05,225.46,225.0,225.43,9931.0,206.7882,207.1649,206.7422,207.1373,9931.0
2021-10-18 10:50:00,225.4,225.44,225.22,225.27,10698.0,207.1098,207.1465,206.9444,206.9903,10698.0
2021-10-18 10:55:00,225.26,225.29,225.08,225.21,18176.0,206.9811,207.0087,206.8157,206.9352,18176.0
2021-10-18 11:00:00,225.21,225.44,225.13,225.42,12459.0,206.9352,207.1465,206.8617,207.1282,12459.0
2021-10-18 11:05:00,225.39,225.95,225.39,225.81,26984.0,207.1006,207.6151,207.1006,207.4865,26984.0
2021-10-18 11:10:00,225.77,226.1,225.64,226.08,18295.0,207.4498,207.753,207.3303,207.7346,18295.0
2021-10-18 11:15:00,226.06,226.22,226.01,226.2,12631.0,207.7162,207.8632,207.6703,207.8449,12631.0
2021-10-18 11:20:00,226.2,226.55,226.2,226.49,19056.0,207.8449,208.1665,207.8449,208.1113,19056.0
2021-10-18 11:25:00,226.45,226.55,226.16,226.31,18815.0,208.0746,208.1665,207.8081,207.9459,18815.0
2021-10-18 11:30:00,226.29,226.3,225.92,225.93,14055.0,207.9276,207.9367,207.5876,207.5968,14055.0
2021-10-18 11:35:00,225.91,226.0,225.8,226.0,13655.0,207.5784,207.6611,207.4773,207.6611,13655.0
2021-10-18 11:40:00,226.06,226.18,226.05,226.06,5828.0,207.7162,207.8265,207.707,207.7162,5828.0
2021-10-18 11:45:00,226.06,226.06,225.75,225.78,8896.0,207.7162,207.7162,207.4314,207.4589,8896.0
2021-10-18 11:50:00,225.73,226.0,225.67,225.99,17838.0,207.413,207.6611,207.3579,207.6519,17838.0
2021-10-18 11:55:00,226.01,226.1,225.82,225.87,5851.0,207.6703,207.753,207.4957,207.5416,5851.0
2021-10-18 12:00:00,225.81,225.9,225.73,225.86,17237.0,207.4865,207.5692,207.413,207.5325,17237.0
2021-10-18 12:05:00,225.89,226.03,225.81,225.99,10635.0,207.56,207.6887,207.4865,207.6519,10635.0
2021-10-18 12:10:00,226.04,226.04,225.92,225.95,7506.0,207.6978,207.6978,207.5876,207.6151,7506.0
2021-10-18 12:15:00,225.91,226.02,225.88,225.88,10374.0,207.5784,207.6795,207.5508,207.5508,10374.0
2021-10-18 12:20:00,225.87,225.87,225.73,225.75,9009.0,207.5416,207.5416,207.413,207.4314,9009.0
2021-10-18 12:25:00,225.76,225.8,225.66,225.8,7967.0,207.4406,207.4773,207.3487,207.4773,7967.0
2021-10-18 12:30:00,225.77,226.02,225.74,226.02,8704.0,207.4498,207.6795,207.4222,207.6795,8704.0
2021-10-18 12:35:00,226.0,226.11,225.92,225.95,23928.0,207.6611,207.7622,207.5876,207.6151,23928.0
2021-10-18 12:40:00,225.91,226.02,225.87,225.94,13829.0,207.5784,207.6795,207.5416,207.606,13829.0
2021-10-18 12:45:00,225.96,225.96,225.86,225.92,5700.0,207.6243,207.6243,207.5325,207.5876,5700.0
2021-10-18 12:50:00,225.93,225.93,225.79,225.82,5601.0,207.5968,207.5968,207.4681,207.4957,5601.0
2021-10-18 12:55:00,225.78,225.9,225.77,225.81,26520.0,207.4589,207.5692,207.4498,207.4865,26520.0
2021-10-18 13:00:00,225.75,225.81,225.53,225.7,8553.0,207.4314,207.4865,207.2292,207.3854,8553.0
2021-10-18 13:05:00,225.7,225.79,225.66,225.66,6575.0,207.3854,207.4681,207.3487,207.3487,6575.0
2021-10-18 13:10:00,225.71,225.71,225.45,225.45,8340.0,207.3946,207.3946,207.1557,207.1557,8340.0
2021-10-18 13:15:00,225.47,225.61,225.46,225.59,6991.0,207.1741,207.3027,207.1649,207.2844,6991.0
2021-10-18 13:20:00,225.63,225.63,225.49,225.56,6025.0,207.3211,207.3211,207.1925,207.2568,6025.0
2021-10-18 13:25:00,225.62,225.64,225.47,225.49,5358.0,207.3119,207.3303,207.1741,207.1925,5358.0
2021-10-18 13:30:00,225.54,225.58,225.47,225.51,8112.0,207.2384,207.2752,207.1741,207.2109,8112.0
2021-10-18 13:35:00,225.49,225.63,225.44,225.62,9731.0,207.1925,207.3211,207.1465,207.3119,9731.0
2021-10-18 13:40:00,225.59,225.7,225.53,225.58,7853.0,207.2844,207.3854,207.2292,207.2752,7853.0
2021-10-18 13:45:00,225.58,225.68,225.55,225.58,9104.0,207.2752,207.3671,207.2476,207.2752,9104.0
2021-10-18 13:50:00,225.61,225.63,225.53,225.54,5806.0,207.3027,207.3211,207.2292,207.2384,5806.0
2021-10-18 13:55:00,225.53,225.55,225.46,225.53,24499.0,207.2292,207.2476,207.1649,207.2292,24499.0
2021-10-18 14:00:00,225.51,225.54,225.46,225.52,17526.0,207.2109,207.2384,207.1649,207.22,17526.0
2021-10-18 14:05:00,225.52,225.57,225.47,225.56,11740.0,207.22,207.266,207.1741,207.2568,11740.0
2021-10-18 14:10:00,225.56,225.74,225.55,225.65,33676.0,207.2568,207.4222,207.2476,207.3395,33676.0
2021-10-18 14:15:00,225.66,225.83,225.63,225.83,11232.0,207.3487,207.5049,207.3211,207.5049,11232.0
2021-10-18 14:20:00,225.83,225.84,225.69,225.76,9644.0,207.5049,207.5141,207.3762,207.4406,9644.0
2021-10-18 14:25:00,225.76,225.83,225.73,225.76,7162.0,207.4406,207.5049,207.413,207.4406,7162.0
2021-10-18 14:30:00,225.71,225.72,225.56,225.6,9819.0,207.3946,207.4038,207.2568,207.2935,9819.0
2021-10-18 14:35:00,225.62,225.67,225.43,225.53,28937.0,207.3119,207.3579,207.1373,207.2292,28937.0
2021-10-18 14:40:00,225.52,225.61,225.37,225.37,8735.0,207.22,207.3027,207.0822,207.0822,8735.0
2021-10-18 14:45:00,225.35,225.36,225.19,225.21,13912.0,207.0638,207.073,206.9168,206.9352,13912.0
2021-10-18 14:50:00,225.19,225.31,225.19,225.28,6867.0,206.9168,207.0271,206.9168,206.9995,6867.0
2021-10-18 14:55:00,225.27,225.31,225.24,225.29,6983.0,206.9903,207.0271,206.9628,207.0087,6983.0
2021-10-18 15:00:00,225.3,225.38,225.28,225.33,7769.0,207.0179,207.0914,206.9995,207.0455,7769.0
2021-10-18 15:05:00,225.3,225.34,225.24,225.24,7838.0,207.0179,207.0546,206.9628,206.9628,7838.0
2021-10-18 15:10:00,225.25,225.43,225.24,225.39,10264.0,206.9719,207.1373,206.9628,207.1006,10264.0
2021-10-18 15:15:00,225.42,225.49,225.39,225.44,11688.0,207.1282,207.1925,207.1006,207.1465,11688.0
2021-10-18 15:20:00,225.44,225.72,225.4,225.58,12453.0,207.1465,207.4038,207.1098,207.2752,12453.0
2021-10-18 15:25:00,225.58,225.58,225.42,225.57,8776.0,207.2752,207.2752,207.1282,207.266,8776.0
2021-10-18 15:30:00,225.61,225.85,225.58,225.76,16973.0,207.3027,207.5233,207.2752,207.4406,16973.0
2021-10-18 15:35:00,225.74,225.77,225.54,225.72,25936.0,207.4222,207.4498,207.2384,207.4038,25936.0
2021-10-18 15:40:00,225.71,225.84,225.44,225.48,30852.0,207.3946,207.5141,207.1465,207.1833,30852.0
2021-10-18 15:45:00,225.48,225.97,225.48,225.97,31367.0,207.1833,207.6335,207.1833,207.6335,31367.0
2021-10-18 15:50:00,226.04,226.1,225.76,226.08,35417.0,207.6978,207.753,207.4406,207.7346,35417.0
2021-10-18 15:55:00,226.06,226.09,225.83,225.89,93770.0,207.7162,207.7438,207.5049,207.56,93770.0
2021-10-19 09:30:00,227.3,227.49,226.68,227.2,49836.0,208.8556,209.0302,208.2859,208.7637,49836.0
2021-10-19 09:35:00,227.21,227.22,225.62,225.62,22845.0,208.7729,208.7821,207.3119,207.3119,22845.0
2021-10-19 09:40:00,225.82,226.12,225.13,225.23,21081.0,207.4957,207.7714,206.8617,206.9536,21081.0
2021-10-19 09:45:00,225.29,225.48,224.87,224.94,30059.0,207.0087,207.1833,206.6228,206.6871,30059.0
2021-10-19 09:50:00,225.01,225.86,224.99,225.22,17049.0,206.7514,207.5325,206.733,206.9444,17049.0
2021-10-19 09:55:00,225.28,225.97,225.21,225.84,7584.0,206.9995,207.6335,206.9352,207.5141,7584.0
2021-10-19 10:00:00,225.73,226.02,225.69,225.72,12564.0,207.413,207.6795,207.3762,207.4038,12564.0
2021-10-19 10:05:00,225.73,225.93,225.3,225.82,14631.0,207.413,207.5968,207.0179,207.4957,14631.0
2021-10-19 10:10:00,225.76,226.33,225.76,225.95,15678.0,207.4406,207.9643,207.4406,207.6151,15678.0
2021-10-19 10:15:00,225.96,226.17,225.92,226.09,7788.0,207.6243,207.8173,207.5876,207.7438,7788.0
2021-10-19 10:20:00,226.15,226.16,225.48,225.6,20940.0,207.7989,207.8081,207.1833,207.2935,20940.0
2021-10-19 10:25:00,225.62,225.98,225.49,225.89,19821.0,207.3119,207.6427,207.1925,207.56,19821.0
2021-10-19 10:30:00,225.9,225.92,225.56,225.6,14622.0,207.5692,207.5876,207.2568,207.2935,14622.0
2021-10-19 10:35:00,225.65,225.84,225.42,225.61,19928.0,207.3395,207.5141,207.1282,207.3027,19928.0
2021-10-19 10:40:00,225.73,225.87,225.65,225.67,17426.0,207.413,207.5416,207.3395,207.3579,17426.0
2021-10-19 10:45:00,225.58,225.72,225.33,225.64,16154.0,207.2752,207.4038,207.0455,207.3303,16154.0
2021-10-19 10:50:00,225.59,225.92,225.5,225.77,10922.0,207.2844,207.5876,207.2017,207.4498,10922.0
2021-10-19 10:55:00,225.79,225.87,225.64,225.65,14705.0,207.4681,207.5416,207.3303,207.3395,14705.0
2021-10-19 11:00:00,225.77,225.8,225.52,225.68,12369.0,207.4498,207.4773,207.22,207.3671,12369.0
2021-10-19 11:05:00,225.69,225.82,225.67,225.71,14478.0,207.3762,207.4957,207.3579,207.3946,14478.0
2021-10-19 11:10:00,225.68,225.84,225.51,225.8,13153.0,207.3671,207.5141,207.2109,207.4773,13153.0
2021-10-19 11:15:00,225.86,226.06,225.78,225.82,8483.0,207.5325,207.7162,207.4589,207.4957,8483.0
2021-10-19 11:20:00,225.82,226.03,225.73,225.74,11169.0,207.4957,207.6887,207.413,207.4222,11169.0
2021-10-19 11:25:00,225.72,225.83,225.68,225.78,12646.0,207.4038,207.5049,207.3671,207.4589,12646.0
2021-10-19 11:30:00,225.75,225.83,225.52,225.57,5326.0,207.4314,207.5049,207.22,207.266,5326.0
2021-10-19 11:35:00,225.54,225.71,225.5,225.7,8014.0,207.2384,207.3946,207.2017,207.3854,8014.0
2021-10-19 11:40:00,225.65,225.76,225.65,225.71,7301.0,207.3395,207.4406,207.3395,207.3946,7301.0
2021-10-19 11:45:00,225.74,226.02,225.72,226.02,10649.0,207.4222,207.6795,207.4038,207.6795,10649.0
2021-10-19 11:50:00,226.02,226.12,225.97,226.04,10482.0,207.6795,207.7714,207.6335,207.6978,10482.0
2021-10-19 11:55:00,226.05,226.22,226.03,226.14,18339.0,207.707,207.8632,207.6887,207.7897,18339.0
2021-10-19 12:00:00,226.14,226.14,225.89,226.12,9509.0,207.7897,207.7897,207.56,207.7714,9509.0
2021-10-19 12:05:00,226.12,226.16,225.96,226.03,12782.0,207.7714,207.8081,207.6243,207.6887,12782.0
2021-10-19 12:10:00,226.06,226.18,226.03,226.04,29298.0,207.7162,207.8265,207.6887,207.6978,29298.0
2021-10-19 12:15:00,226.05,226.07,225.86,225.89,7954.0,207.707,207.7254,207.5325,207.56,7954.0
2021-10-19 12:20:00,225.88,225.94,225.83,225.9,7759.0,207.5508,207.606,207.5049,207.5692,7759.0
2021-10-19 12:25:00,225.89,225.96,225.67,225.67,16642.0,207.56,207.6243,207.3579,207.3579,16642.0
2021-10-19 12:30:00,225.68,225.82,225.66,225.81,13008.0,207.3671,207.4957,207.3487,207.4865,13008.0
2021-10-19 12:35:00,225.8,225.92,225.75,225.9,13936.0,207.4773,207.5876,207.4314,207.5692,13936.0
2021-10-19 12:40:00,225.88,225.93,225.82,225.89,6674.0,207.5508,207.5968,207.4957,207.56,6674.0
2021-10-19 12:45:00,225.9,226.07,225.87,225.94,10364.0,207.5692,207.7254,207.5416,207.606,10364.0
2021-10-19 12:50:00,225.93,226.0,225.75,226.0,10768.0,207.5968,207.6611,207.4314,207.6611,10768.0
2021-10-19 12:55:00,226.01,226.01,225.8,225.96,12679.0,207.6703,207.6703,207.4773,207.6243,12679.0
2021-10-19 13:00:00,225.91,225.99,225.78,225.83,5909.0,207.5784,207.6519,207.4589,207.5049,5909.0
2021-10-19 13:05:00,225.81,225.88,225.72,225.82,8012.0,207.4865,207.5508,207.4038,207.4957,8012.0
2021-10-19 13:10:00,225.87,225.87,225.7,225.87,14053.0,207.5416,207.5416,207.3854,207.5416,14053.0
2021-10-19 13:15:00,225.88,226.1,225.8,226.05,7683.0,207.5508,207.753,207.4773,207.707,7683.0
2021-10-19 13:20:00,226.09,226.16,225.9,225.9,30776.0,207.7438,207.8081,207.5692,207.5692,30776.0
2021-10-19 13:25:00,225.9,225.98,225.76,225.98,8163.0,207.5692,207.6427,207.4406,207.6427,8163.0
2021-10-19 13:30:00,225.99,226.18,225.99,226.17,10587.0,207.6519,207.8265,207.6519,207.8173,10587.0
2021-10-19 13:35:00,226.14,226.23,226.08,226.12,10994.0,207.7897,207.8724,207.7346,207.7714,10994.0
2021-10-19 13:40:00,226.12,226.17,226.03,226.08,8190.0,207.7714,207.8173,207.6887,207.7346,8190.0
2021-10-19 13:45:00,226.08,226.15,225.92,225.92,7378.0,207.7346,207.7989,207.5876,207.5876,7378.0
2021-10-19 13:50:00,225.93,226.07,225.88,226.06,9812.0,207.5968,207.7254,207.5508,207.7162,9812.0
2021-10-19 13:55:00,226.1,226.17,226.02,226.02,5151.0,207.753,207.8173,207.6795,207.6795,5151.0
2021-10-19 14:00:00,226.02,226.04,225.89,225.92,8368.0,207.6795,207.6978,207.56,207.5876,8368.0
2021-10-19 14:05:00,225.95,226.2,225.95,226.12,7229.0,207.6151,207.8449,207.6151,207.7714,7229.0
2021-10-19 14:10:00,226.12,226.19,226.11,226.17,7983.0,207.7714,207.8357,207.7622,207.8173,7983.0
2021-10-19 14:15:00,226.18,226.21,226.12,226.17,4062.0,207.8265,207.854,207.7714,207.8173,4062.0
2021-10-19 14:20:00,226.18,226.19,225.99,225.99,8997.0,207.8265,207.8357,207.6519,207.6519,8997.0
2021-10-19 14:25:00,226.01,226.01,225.87,225.94,10789.0,207.6703,207.6703,207.5416,207.606,10789.0
2021-10-19 14:30:00,225.95,225.95,225.64,225.67,11033.0,207.6151,207.6151,207.3303,207.3579,11033.0
2021-10-19 14:35:00,225.67,225.7,225.46,225.55,9860.0,207.3579,207.3854,207.1649,207.2476,9860.0
2021-10-19 14:40:00,225.6,225.79,225.56,225.71,20162.0,207.2935,207.4681,207.2568,207.3946,20162.0
2021-10-19 14:45:00,225.76,225.97,225.67,225.89,16911.0,207.4406,207.6335,207.3579,207.56,16911.0
2021-10-19 14:50:00,225.88,225.88,225.47,225.53,47749.0,207.5508,207.5508,207.1741,207.2292,47749.0
2021-10-19 14:55:00,225.52,225.62,225.34,225.48,26720.0,207.22,207.3119,207.0546,207.1833,26720.0
2021-10-19 15:00:00,225.48,225.62,225.37,225.55,21357.0,207.1833,207.3119,207.0822,207.2476,21357.0
2021-10-19 15:05:00,225.58,225.58,225.38,225.57,22415.0,207.2752,207.2752,207.0914,207.266,22415.0
2021-10-19 15:10:00,225.57,225.65,225.39,225.44,17119.0,207.266,207.3395,207.1006,207.1465,17119.0
2021-10-19 15:15:00,225.47,225.79,225.47,225.77,8472.0,207.1741,207.4681,207.1741,207.4498,8472.0
2021-10-19 15:20:00,225.75,225.82,225.65,225.68,5050.0,207.4314,207.4957,207.3395,207.3671,5050.0
2021-10-19 15:25:00,225.68,225.74,225.57,225.65,10591.0,207.3671,207.4222,207.266,207.3395,10591.0
2021-10-19 15:30:00,225.65,225.69,225.37,225.54,15033.0,207.3395,207.3762,207.0822,207.2384,15033.0
2021-10-19 15:35:00,225.55,225.66,225.51,225.55,14649.0,207.2476,207.3487,207.2109,207.2476,14649.0
2021-10-19 15:40:00,225.56,225.61,225.46,225.51,17992.0,207.2568,207.3027,207.1649,207.2109,17992.0
2021-10-19 15:45:00,225.53,225.83,225.51,225.69,16358.0,207.2292,207.5049,207.2109,207.3762,16358.0
2021-10-19 15:50:00,225.71,225.78,225.59,225.67,30329.0,207.3946,207.4589,207.2844,207.3579,30329.0
2021-10-19 15:55:00,225.67,225.88,225.5,225.88,86470.0,207.3579,207.5508,207.2017,207.5508,86470.0
2021-10-20 09:30:00,226.15,226.4,225.25,225.59,49362.0,207.7989,208.0286,206.9719,207.2844,49362.0
2021-10-20 09:35:00,225.51,226.04,225.12,225.23,12613.0,207.2109,207.6978,206.8525,206.9536,12613.0
2021-10-20 09:40:00,225.11,225.52,224.49,224.5,33953.0,206.8433,207.22,206.2736,206.2828,33953.0
2021-10-20 09:45:00,224.51,224.92,224.22,224.92,50674.0,206.292,206.6687,206.0255,206.6687,50674.0
2021-10-20 09:50:00,224.96,225.21,224.67,224.75,36580.0,206.7055,206.9352,206.439,206.5125,36580.0
2021-10-20 09:55:00,224.69,225.46,224.65,225.46,17713.0,206.4574,207.1649,206.4206,207.1649,17713.0
2021-10-20 10:00:00,225.56,226.2,225.55,226.2,24876.0,207.2568,207.8449,207.2476,207.8449,24876.0
2021-10-20 10:05:00,226.21,226.55,226.1,226.27,14327.0,207.854,208.1665,207.753,207.9092,14327.0
2021-10-20 10:10:00,226.27,226.52,226.05,226.36,51003.0,207.9092,208.1389,207.707,207.9919,51003.0
2021-10-20 10:15:00,226.3,226.47,225.5,225.61,45132.0,207.9367,208.093,207.2017,207.3027,45132.0
2021-10-20 10:20:00,225.6,225.98,225.54,225.64,30000.0,207.2935,207.6427,207.2384,207.3303,30000.0
2021-10-20 10:25:00,225.61,225.77,225.52,225.64,27894.0,207.3027,207.4498,207.22,207.3303,27894.0
2021-10-20 10:30:00,225.69,225.86,225.32,225.72,39375.0,207.3762,207.5325,207.0363,207.4038,39375.0
2021-10-20 10:35:00,225.72,225.93,225.38,225.38,15928.0,207.4038,207.5968,207.0914,207.0914,15928.0
2021-10-20 10:40:00,225.28,225.92,225.27,225.71,40576.0,206.9995,207.5876,206.9903,207.3946,40576.0
2021-10-20 10:45:00,225.65,225.87,225.48,225.73,24972.0,207.3395,207.5416,207.1833,207.413,24972.0
2021-10-20 10:50:00,225.75,225.99,225.75,225.91,25343.0,207.4314,207.6519,207.4314,207.5784,25343.0
2021-10-20 10:55:00,225.92,225.92,225.74,225.77,27580.0,207.5876,207.5876,207.4222,207.4498,27580.0
2021-10-20 11:00:00,225.74,226.22,225.64,226.05,42003.0,207.4222,207.8632,207.3303,207.707,42003.0
2021-10-20 11:05:00,226.08,226.43,226.07,226.43,17126.0,207.7346,208.0562,207.7254,208.0562,17126.0
2021-10-20 11:10:00,226.37,226.76,226.33,226.46,27315.0,208.0011,208.3594,207.9643,208.0838,27315.0
2021-10-20 11:15:00,226.45,226.81,226.39,226.77,16412.0,208.0746,208.4054,208.0194,208.3686,16412.0
2021-10-20 11:20:00,226.8,227.11,226.77,226.92,36631.0,208.3962,208.681,208.3686,208.5064,36631.0
2021-10-20 11:25:00,226.99,227.06,226.81,226.81,11419.0,208.5708,208.6351,208.4054,208.4054,11419.0
2021-10-20 11:30:00,226.8,226.95,226.66,226.86,33765.0,208.3962,208.534,208.2675,208.4513,33765.0
2021-10-20 11:35:00,226.86,226.94,226.81,226.9,15664.0,208.4513,208.5248,208.4054,208.4881,15664.0
2021-10-20 11:40:00,226.9,226.93,226.77,226.88,12548.0,208.4881,208.5156,208.3686,208.4697,12548.0
2021-10-20 11:45:00,226.87,227.22,226.86,227.22,15976.0,208.4605,208.7821,208.4513,208.7821,15976.0
2021-10-20 11:50:00,227.21,227.36,227.09,227.11,17066.0,208.7729,208.9107,208.6626,208.681,17066.0
2021-10-20 11:55:00,227.15,227.32,227.1,227.28,18200.0,208.7178,208.874,208.6718,208.8372,18200.0
2021-10-20 12:00:00,227.28,227.59,227.25,227.5,30384.0,208.8372,209.1221,208.8097,209.0394,30384.0
2021-10-20 12:05:00,227.48,227.49,227.3,227.32,16346.0,209.021,209.0302,208.8556,208.874,16346.0
2021-10-20 12:10:00,227.33,227.33,227.22,227.24,17610.0,208.8832,208.8832,208.7821,208.8005,17610.0
2021-10-20 12:15:00,227.21,227.23,226.91,227.05,23839.0,208.7729,208.7913,208.4972,208.6259,23839.0
2021-10-20 12:20:00,226.98,227.07,226.91,226.93,16472.0,208.5616,208.6443,208.4972,208.5156,16472.0
2021-10-20 12:25:00,226.93,227.07,226.88,227.07,13631.0,208.5156,208.6443,208.4697,208.6443,13631.0
2021-10-20 12:30:00,227.07,227.1,226.91,227.05,15931.0,208.6443,208.6718,208.4972,208.6259,15931.0
2021-10-20 12:35:00,227.06,227.43,227.04,227.38,13561.0,208.6351,208.9751,208.6167,208.9291,13561.0
2021-10-20 12:40:00,227.44,227.51,227.32,227.41,15995.0,208.9842,209.0486,208.874,208.9567,15995.0
2021-10-20 12:45:00,227.4,227.6,227.37,227.58,11982.0,208.9475,209.1313,208.9199,209.1129,11982.0
2021-10-20 12:50:00,227.56,227.66,227.44,227.53,23970.0,209.0945,209.1864,208.9842,209.0669,23970.0
2021-10-20 12:55:00,227.55,227.56,227.39,227.48,17830.0,209.0853,209.0945,208.9383,209.021,17830.0
2021-10-20 13:00:00,227.52,227.55,227.29,227.4,7657.0,209.0577,209.0853,208.8464,208.9475,7657.0
2021-10-20 13:05:00,227.46,228.0,227.41,227.91,18782.0,209.0026,209.4988,208.9567,209.4161,18782.0
2021-10-20 13:10:00,227.9,227.91,227.73,227.84,49478.0,209.4069,209.4161,209.2507,209.3518,49478.0
2021-10-20 13:15:00,227.82,227.82,227.42,227.47,6442.0,209.3334,209.3334,208.9659,209.0118,6442.0
2021-10-20 13:20:00,227.45,227.6,227.15,227.52,14890.0,208.9934,209.1313,208.7178,209.0577,14890.0
2021-10-20 13:25:00,227.52,227.61,227.47,227.57,16496.0,209.0577,209.1404,209.0118,209.1037,16496.0
2021-10-20 13:30:00,227.6,227.68,227.37,227.37,8344.0,209.1313,209.2048,208.9199,208.9199,8344.0
2021-10-20 13:35:00,227.45,227.6,227.39,227.46,9849.0,208.9934,209.1313,208.9383,209.0026,9849.0
2021-10-20 13:40:00,227.44,227.48,227.28,227.4,15451.0,208.9842,209.021,208.8372,208.9475,15451.0
2021-10-20 13:45:00,227.44,227.55,227.39,227.55,10675.0,208.9842,209.0853,208.9383,209.0853,10675.0
2021-10-20 13:50:00,227.53,227.53,227.41,227.47,7598.0,209.0669,209.0669,208.9567,209.0118,7598.0
2021-10-20 13:55:00,227.44,227.44,227.28,227.38,9938.0,208.9842,208.9842,208.8372,208.9291,9938.0
2021-10-20 14:00:00,227.32,227.52,227.32,227.44,11112.0,208.874,209.0577,208.874,208.9842,11112.0
2021-10-20 14:05:00,227.49,227.7,227.45,227.59,8572.0,209.0302,209.2231,208.9934,209.1221,8572.0
2021-10-20 14:10:00,227.6,227.6,227.44,227.44,8824.0,209.1313,209.1313,208.9842,208.9842,8824.0
2021-10-20 14:15:00,227.5,227.67,227.46,227.58,28785.0,209.0394,209.1956,209.0026,209.1129,28785.0
2021-10-20 14:20:00,227.59,227.62,227.5,227.6,8734.0,209.1221,209.1496,209.0394,209.1313,8734.0
2021-10-20 14:25:00,227.6,227.75,227.58,227.59,9873.0,209.1313,209.2691,209.1129,209.1221,9873.0
2021-10-20 14:30:00,227.6,227.95,227.59,227.93,22575.0,209.1313,209.4529,209.1221,209.4345,22575.0
2021-10-20 14:35:00,227.93,228.07,227.89,228.01,34721.0,209.4345,209.5631,209.3977,209.508,34721.0
2021-10-20 14:40:00,227.99,228.12,227.78,227.88,49273.0,209.4896,209.6091,209.2967,209.3885,49273.0
2021-10-20 14:45:00,227.87,228.12,227.84,228.0,25252.0,209.3793,209.6091,209.3518,209.4988,25252.0
2021-10-20 14:50:00,228.0,228.16,227.94,228.04,29873.0,209.4988,209.6458,209.4437,209.5356,29873.0
2021-10-20 14:55:00,228.06,228.11,227.87,228.06,53413.0,209.5539,209.5999,209.3793,209.5539,53413.0
2021-10-20 15:00:00,228.06,228.1,227.68,227.86,29855.0,209.5539,209.5907,209.2048,209.3702,29855.0
2021-10-20 15:05:00,227.86,227.97,227.57,227.57,23909.0,209.3702,209.4712,209.1037,209.1037,23909.0
2021-10-20 15:10:00,227.57,227.66,227.47,227.56,22777.0,209.1037,209.1864,209.0118,209.0945,22777.0
2021-10-20 15:15:00,227.55,227.8,227.48,227.77,26724.0,209.0853,209.315,209.021,209.2875,26724.0
2021-10-20 15:20:00,227.74,227.87,227.72,227.77,16895.0,209.2599,209.3793,209.2415,209.2875,16895.0
2021-10-20 15:25:00,227.75,227.75,227.62,227.66,20221.0,209.2691,209.2691,209.1496,209.1864,20221.0
2021-10-20 15:30:00,227.66,228.09,227.66,228.07,51365.0,209.1864,209.5815,209.1864,209.5631,51365.0
2021-10-20 15:35:00,228.07,228.41,227.82,228.09,36585.0,209.5631,209.8755,209.3334,209.5815,36585.0
2021-10-20 15:40:00,228.09,228.14,227.87,227.93,36364.0,209.5815,209.6274,209.3793,209.4345,36364.0
2021-10-20 15:45:00,227.87,228.23,227.87,228.04,39076.0,209.3793,209.7101,209.3793,209.5356,39076.0
2021-10-20 15:50:00,228.0,228.17,227.88,228.17,45180.0,209.4988,209.655,209.3885,209.655,45180.0
2021-10-20 15:55:00,228.13,228.21,227.91,228.07,129629.0,209.6182,209.6918,209.4161,209.5631,129629.0
2021-10-21 09:30:00,228.6,230.8,227.49,228.58,134915.0,210.0501,212.0716,209.0302,210.0317,134915.0
2021-10-21 09:35:00,228.55,229.47,226.94,227.9,93430.0,210.0042,210.8495,208.5248,209.4069,93430.0
2021-10-21 09:40:00,228.0,230.45,228.0,229.35,33550.0,209.4988,211.75,209.4988,210.7393,33550.0
2021-10-21 09:45:00,229.58,229.69,228.64,228.79,34268.0,210.9506,211.0517,210.0869,210.2247,34268.0
2021-10-21 09:50:00,228.73,229.66,228.54,229.41,27888.0,210.1696,211.0241,209.995,210.7944,27888.0
2021-10-21 09:55:00,229.38,229.45,228.5,228.73,41389.0,210.7668,210.8311,209.9582,210.1696,41389.0
2021-10-21 10:00:00,228.76,228.96,228.04,228.27,26251.0,210.1971,210.3809,209.5356,209.7469,26251.0
2021-10-21 10:05:00,228.46,228.62,228.11,228.45,18385.0,209.9215,210.0685,209.5999,209.9123,18385.0
2021-10-21 10:10:00,228.54,228.82,227.83,228.53,21597.0,209.995,210.2523,209.3426,209.9858,21597.0
2021-10-21 10:15:00,228.53,228.78,227.96,228.64,25803.0,209.9858,210.2155,209.462,210.0869,25803.0
2021-10-21 10:20:00,228.78,229.37,228.33,229.37,20548.0,210.2155,210.7576,209.802,210.7576,20548.0
2021-10-21 10:25:00,229.31,229.48,228.72,229.25,28485.0,210.7025,210.8587,210.1604,210.6474,28485.0
2021-10-21 10:30:00,229.32,229.42,229.03,229.1,18804.0,210.7117,210.8036,210.4452,210.5095,18804.0
2021-10-21 10:35:00,229.04,229.38,228.55,229.22,33314.0,210.4544,210.7668,210.0042,210.6198,33314.0
2021-10-21 10:40:00,229.11,229.61,228.78,228.79,51938.0,210.5187,210.9782,210.2155,210.2247,51938.0
2021-10-21 10:45:00,228.84,229.37,228.3,228.3,32957.0,210.2706,210.7576,209.7745,209.7745,32957.0
2021-10-21 10:50:00,228.43,228.96,228.3,228.7,21234.0,209.8939,210.3809,209.7745,210.142,21234.0
2021-10-21 10:55:00,228.7,229.01,228.6,228.84,12710.0,210.142,210.4268,210.0501,210.2706,12710.0
2021-10-21 11:00:00,228.86,228.94,228.38,228.43,10341.0,210.289,210.3625,209.848,209.8939,10341.0
2021-10-21 11:05:00,228.43,228.5,228.01,228.04,20024.0,209.8939,209.9582,209.508,209.5356,20024.0
2021-10-21 11:10:00,228.0,228.51,227.92,228.37,22904.0,209.4988,209.9674,209.4253,209.8388,22904.0
2021-10-21 11:15:00,228.42,228.89,228.31,228.81,13416.0,209.8847,210.3166,209.7836,210.2431,13416.0
2021-10-21 11:20:00,228.77,229.35,228.76,229.18,13444.0,210.2063,210.7393,210.1971,210.583,13444.0
2021-10-21 11:25:00,229.12,229.25,228.87,228.95,13639.0,210.5279,210.6474,210.2982,210.3717,13639.0
2021-10-21 11:30:00,229.01,229.15,228.77,228.89,17984.0,210.4268,210.5555,210.2063,210.3166,17984.0
2021-10-21 11:35:00,228.85,229.3,228.66,229.25,21182.0,210.2798,210.6933,210.1052,210.6474,21182.0
2021-10-21 11:40:00,229.24,229.36,229.07,229.12,14205.0,210.6382,210.7484,210.482,210.5279,14205.0
2021-10-21 11:45:00,229.05,229.33,228.81,229.33,12654.0,210.4636,210.7209,210.2431,210.7209,12654.0
2021-10-21 11:50:00,229.33,229.39,229.1,229.26,14507.0,210.7209,210.776,210.5095,210.6566,14507.0
2021-10-21 11:55:00,229.17,229.17,228.39,228.64,35711.0,210.5739,210.5739,209.8572,210.0869,35711.0
2021-10-21 12:00:00,228.72,228.89,228.56,228.83,15355.0,210.1604,210.3166,210.0134,210.2614,15355.0
2021-10-21 12:05:00,228.86,228.86,228.0,228.27,13506.0,210.289,210.289,209.4988,209.7469,13506.0
2021-10-21 12:10:00,228.29,228.63,228.21,228.57,14536.0,209.7653,210.0777,209.6918,210.0225,14536.0
2021-10-21 12:15:00,228.55,228.62,228.32,228.52,17001.0,210.0042,210.0685,209.7928,209.9766,17001.0
2021-10-21 12:20:00,228.5,229.4,228.46,228.99,66229.0,209.9582,210.7852,209.9215,210.4085,66229.0
2021-10-21 12:25:00,228.98,229.25,228.72,229.15,93971.0,210.3993,210.6474,210.1604,210.5555,93971.0
2021-10-21 12:30:00,229.13,229.3,228.41,229.1,28576.0,210.5371,210.6933,209.8755,210.5095,28576.0
2021-10-21 12:35:00,229.04,229.21,228.92,228.95,9355.0,210.4544,210.6106,210.3441,210.3717,9355.0
2021-10-21 12:40:00,228.92,228.98,228.62,228.62,10111.0,210.3441,210.3993,210.0685,210.0685,10111.0
2021-10-21 12:45:00,228.59,228.8,228.25,228.3,15575.0,210.0409,210.2339,209.7285,209.7745,15575.0
2021-10-21 12:50:00,228.3,228.67,228.23,228.6,18451.0,209.7745,210.1144,209.7101,210.0501,18451.0
2021-10-21 12:55:00,228.54,228.62,228.28,228.51,14975.0,209.995,210.0685,209.7561,209.9674,14975.0
2021-10-21 13:00:00,228.51,229.0,228.51,228.89,16942.0,209.9674,210.4177,209.9674,210.3166,16942.0
2021-10-21 13:05:00,228.93,229.17,228.73,229.1,14026.0,210.3533,210.5739,210.1696,210.5095,14026.0
2021-10-21 13:10:00,228.98,229.18,228.98,229.13,6641.0,210.3993,210.583,210.3993,210.5371,6641.0
2021-10-21 13:15:00,229.14,229.47,229.07,229.24,16343.0,210.5463,210.8495,210.482,210.6382,16343.0
2021-10-21 13:20:00,229.19,229.34,229.05,229.29,28200.0,210.5922,210.7301,210.4636,210.6841,28200.0
2021-10-21 13:25:00,229.33,229.58,229.28,229.57,10853.0,210.7209,210.9506,210.6749,210.9414,10853.0
2021-10-21 13:30:00,229.62,229.81,229.48,229.59,14335.0,210.9873,211.1619,210.8587,210.9598,14335.0
2021-10-21 13:35:00,229.61,229.7,229.3,229.35,19597.0,210.9782,211.0609,210.6933,210.7393,19597.0
2021-10-21 13:40:00,229.31,229.73,229.3,229.73,9638.0,210.7025,211.0884,210.6933,211.0884,9638.0
2021-10-21 13:45:00,229.7,229.74,229.47,229.58,14818.0,211.0609,211.0976,210.8495,210.9506,14818.0
2021-10-21 13:50:00,229.61,229.98,229.57,229.74,14433.0,210.9782,211.3181,210.9414,211.0976,14433.0
2021-10-21 13:55:00,229.71,229.98,229.7,229.97,7075.0,211.07,211.3181,211.0609,211.3089,7075.0
2021-10-21 14:00:00,229.93,230.16,229.92,230.14,46752.0,211.2722,211.4835,211.263,211.4651,46752.0
2021-10-21 14:05:00,230.06,230.24,229.96,230.09,14979.0,211.3916,211.557,211.2998,211.4192,14979.0
2021-10-21 14:10:00,230.06,230.15,229.98,230.03,8994.0,211.3916,211.4743,211.3181,211.3641,8994.0
2021-10-21 14:15:00,230.02,230.24,229.99,230.0,13399.0,211.3549,211.557,211.3273,211.3365,13399.0
2021-10-21 14:20:00,230.04,230.2,229.95,230.15,22240.0,211.3733,211.5203,211.2906,211.4743,22240.0
2021-10-21 14:25:00,230.19,230.28,230.02,230.21,32941.0,211.5111,211.5938,211.3549,211.5295,32941.0
2021-10-21 14:30:00,230.2,230.5,230.19,230.4,20950.0,211.5203,211.7959,211.5111,211.704,20950.0
2021-10-21 14:35:00,230.4,230.4,230.26,230.3,16944.0,211.704,211.704,211.5754,211.6122,16944.0
2021-10-21 14:40:00,230.33,230.41,230.26,230.41,10730.0,211.6397,211.7132,211.5754,211.7132,10730.0
2021-10-21 14:45:00,230.41,230.48,230.31,230.41,11332.0,211.7132,211.7776,211.6214,211.7132,11332.0
2021-10-21 14:50:00,230.41,230.91,230.39,230.53,22187.0,211.7132,212.1727,211.6949,211.8235,22187.0
2021-10-21 14:55:00,230.54,230.63,230.51,230.54,12549.0,211.8327,211.9154,211.8051,211.8327,12549.0
2021-10-21 15:00:00,230.52,230.67,230.3,230.65,15840.0,211.8143,211.9521,211.6122,211.9338,15840.0
2021-10-21 15:05:00,230.73,230.99,230.73,230.95,19654.0,212.0073,212.2462,212.0073,212.2094,19654.0
2021-10-21 15:10:00,230.99,231.18,230.94,231.09,23754.0,212.2462,212.4208,212.2002,212.3381,23754.0
2021-10-21 15:15:00,231.08,231.48,231.07,231.41,43141.0,212.3289,212.6964,212.3197,212.6321,43141.0
2021-10-21 15:20:00,231.43,232.09,231.41,232.0,47012.0,212.6505,213.2569,212.6321,213.1742,47012.0
2021-10-21 15:25:00,232.01,232.01,231.64,231.74,25282.0,213.1834,213.1834,212.8434,212.9353,25282.0
2021-10-21 15:30:00,231.77,231.77,231.12,231.29,26962.0,212.9629,212.9629,212.3656,212.5218,26962.0
2021-10-21 15:35:00,231.27,231.46,231.17,231.18,42433.0,212.5035,212.678,212.4116,212.4208,42433.0
2021-10-21 15:40:00,231.19,231.25,230.95,231.01,40470.0,212.4299,212.4851,212.2094,212.2646,40470.0
2021-10-21 15:45:00,231.04,231.04,230.77,230.98,58603.0,212.2921,212.2921,212.044,212.237,58603.0
2021-10-21 15:50:00,230.96,231.19,230.87,230.96,61601.0,212.2186,212.4299,212.1359,212.2186,61601.0
2021-10-21 15:55:00,230.96,231.44,230.86,231.31,130511.0,212.2186,212.6597,212.1267,212.5402,130511.0
2021-10-22 09:30:00,233.1,234.16,232.46,233.29,103248.0,214.185,215.1589,213.5969,214.3595,103248.0
2021-10-22 09:35:00,233.43,234.37,233.12,234.1,65393.0,214.4882,215.3519,214.2033,215.1038,65393.0
2021-10-22 09:40:00,234.1,234.52,233.88,234.18,52018.0,215.1038,215.4897,214.9017,215.1773,52018.0
2021-10-22 09:45:00,234.08,234.43,233.99,234.22,27568.0,215.0854,215.407,215.0027,215.2141,27568.0
2021-10-22 09:50:00,234.35,235.42,234.25,235.06,45453.0,215.3335,216.3167,215.2416,215.9859,45453.0
2021-10-22 09:55:00,235.12,235.29,234.23,234.23,28503.0,216.041,216.1972,215.2233,215.2233,28503.0
2021-10-22 10:00:00,234.23,234.7,234.09,234.38,26446.0,215.2233,215.6551,215.0946,215.3611,26446.0
2021-10-22 10:05:00,234.42,235.15,234.42,235.0,24223.0,215.3978,216.0686,215.3978,215.9308,24223.0
2021-10-22 10:10:00,235.06,235.65,234.94,235.36,32921.0,215.9859,216.528,215.8756,216.2616,32921.0
2021-10-22 10:15:00,235.33,235.77,235.3,235.77,18123.0,216.234,216.6383,216.2064,216.6383,18123.0
2021-10-22 10:20:00,235.69,235.71,235.06,235.27,26808.0,216.5648,216.5832,215.9859,216.1789,26808.0
2021-10-22 10:25:00,235.28,235.83,235.17,235.44,19184.0,216.1881,216.6934,216.087,216.3351,19184.0
2021-10-22 10:30:00,235.41,235.95,235.14,235.94,28339.0,216.3075,216.8037,216.0594,216.7945,28339.0
2021-10-22 10:35:00,235.89,236.45,235.79,236.41,49094.0,216.7486,217.2631,216.6567,217.2264,49094.0
2021-10-22 10:40:00,236.43,236.73,236.38,236.4,44815.0,217.2447,217.5204,217.1988,217.2172,44815.0
2021-10-22 10:45:00,236.4,237.08,236.39,236.59,27739.0,217.2172,217.842,217.208,217.3918,27739.0
2021-10-22 10:50:00,236.66,237.1,236.33,236.99,84332.0,217.4561,217.8604,217.1529,217.7593,84332.0
2021-10-22 10:55:00,237.0,237.2,236.82,237.06,50213.0,217.7685,217.9523,217.6031,217.8236,50213.0
2021-10-22 11:00:00,237.06,237.49,236.93,237.24,23245.0,217.8236,218.2187,217.7042,217.989,23245.0
2021-10-22 11:05:00,237.17,237.84,237.1,237.18,26539.0,217.9247,218.5403,217.8604,217.9339,26539.0
2021-10-22 11:10:00,237.23,237.5,237.02,237.1,15966.0,217.9798,218.2279,217.7869,217.8604,15966.0
2021-10-22 11:15:00,237.09,237.42,236.99,237.33,20647.0,217.8512,218.1544,217.7593,218.0717,20647.0
2021-10-22 11:20:00,237.26,237.28,236.94,237.1,20702.0,218.0074,218.0258,217.7134,217.8604,20702.0
2021-10-22 11:25:00,237.1,237.13,236.77,237.01,41663.0,217.8604,217.8879,217.5572,217.7777,41663.0
2021-10-22 11:30:00,236.99,237.02,236.44,236.57,15113.0,217.7593,217.7869,217.2539,217.3734,15113.0
2021-10-22 11:35:00,236.47,236.86,236.41,236.69,20976.0,217.2815,217.6398,217.2264,217.4836,20976.0
2021-10-22 11:40:00,236.74,236.98,236.29,236.77,24748.0,217.5296,217.7501,217.1161,217.5572,24748.0
2021-10-22 11:45:00,236.87,236.97,236.4,236.86,17001.0,217.649,217.7409,217.2172,217.6398,17001.0
2021-10-22 11:50:00,236.84,236.97,236.68,236.83,19292.0,217.6215,217.7409,217.4745,217.6123,19292.0
2021-10-22 11:55:00,236.82,237.38,236.79,237.14,18991.0,217.6031,218.1177,217.5755,217.8971,18991.0
2021-10-22 12:00:00,237.05,237.11,236.73,237.1,17507.0,217.8144,217.8696,217.5204,217.8604,17507.0
2021-10-22 12:05:00,237.08,237.26,236.91,236.92,20764.0,217.842,218.0074,217.6858,217.695,20764.0
2021-10-22 12:10:00,236.94,237.21,236.71,237.17,22245.0,217.7134,217.9614,217.502,217.9247,22245.0
2021-10-22 12:15:00,237.21,237.27,237.0,237.21,15083.0,217.9614,218.0166,217.7685,217.9614,15083.0
2021-10-22 12:20:00,237.18,237.26,237.06,237.12,11442.0,217.9339,218.0074,217.8236,217.8788,11442.0
2021-10-22 12:25:00,237.06,237.19,236.99,237.12,17930.0,217.8236,217.9431,217.7593,217.8788,17930.0
2021-10-22 12:30:00,237.17,237.47,237.16,237.29,18469.0,217.9247,218.2003,217.9155,218.035,18469.0
2021-10-22 12:35:00,237.36,237.66,237.28,237.41,19537.0,218.0993,218.3749,218.0258,218.1452,19537.0
2021-10-22 12:40:00,237.45,237.65,237.4,237.58,18912.0,218.182,218.3657,218.136,218.3014,18912.0
2021-10-22 12:45:00,237.6,237.65,237.48,237.53,20058.0,218.3198,218.3657,218.2095,218.2555,20058.0
2021-10-22 12:50:00,237.52,237.82,237.52,237.64,15510.0,218.2463,218.5219,218.2463,218.3566,15510.0
2021-10-22 12:55:00,237.64,237.97,237.64,237.94,13563.0,218.3566,218.6598,218.3566,218.6322,13563.0
2021-10-22 13:00:00,237.94,238.11,237.9,238.02,25014.0,218.6322,218.7884,218.5955,218.7057,25014.0
2021-10-22 13:05:00,238.06,238.46,237.99,238.33,21643.0,218.7425,219.11,218.6782,218.9906,21643.0
2021-10-22 13:10:00,238.36,238.97,238.36,238.97,43582.0,219.0181,219.5786,219.0181,219.5786,43582.0
2021-10-22 13:15:00,238.96,239.22,238.84,239.16,45923.0,219.5694,219.8083,219.4592,219.7532,45923.0
2021-10-22 13:20:00,239.06,239.55,239.0,239.5,21326.0,219.6613,220.1116,219.6062,220.0656,21326.0
2021-10-22 13:25:00,239.48,239.59,239.27,239.41,33401.0,220.0472,220.1483,219.8543,219.9829,33401.0
2021-10-22 13:30:00,239.37,239.52,239.11,239.17,45175.0,219.9462,220.084,219.7073,219.7624,45175.0
2021-10-22 13:35:00,239.22,239.43,239.21,239.24,17174.0,219.8083,220.0013,219.7992,219.8267,17174.0
2021-10-22 13:40:00,239.25,239.33,238.92,239.33,27755.0,219.8359,219.9094,219.5327,219.9094,27755.0
2021-10-22 13:45:00,239.37,239.43,239.27,239.43,18775.0,219.9462,220.0013,219.8543,220.0013,18775.0
2021-10-22 13:50:00,239.43,239.65,239.27,239.5,29289.0,220.0013,220.2035,219.8543,220.0656,29289.0
2021-10-22 13:55:00,239.5,239.61,239.39,239.45,34299.0,220.0656,220.1667,219.9645,220.0197,34299.0
2021-10-22 14:00:00,239.45,239.45,238.72,238.86,24859.0,220.0197,220.0197,219.3489,219.4776,24859.0
2021-10-22 14:05:00,238.86,238.94,238.16,238.36,23401.0,219.4776,219.5511,218.8344,219.0181,23401.0
2021-10-22 14:10:00,238.34,238.44,237.98,238.09,21173.0,218.9998,219.0916,218.669,218.77,21173.0
2021-10-22 14:15:00,238.22,238.29,237.8,238.28,21941.0,218.8895,218.9538,218.5036,218.9446,21941.0
2021-10-22 14:20:00,238.24,238.29,238.11,238.21,8970.0,218.9079,218.9538,218.7884,218.8803,8970.0
2021-10-22 14:25:00,238.28,238.46,238.23,238.3,9717.0,218.9446,219.11,218.8987,218.963,9717.0
2021-10-22 14:30:00,238.3,238.43,238.0,238.14,26572.0,218.963,219.0824,218.6873,218.816,26572.0
2021-10-22 14:35:00,238.09,238.28,237.96,238.0,18987.0,218.77,218.9446,218.6506,218.6873,18987.0
2021-10-22 14:40:00,237.97,238.04,237.45,237.47,17613.0,218.6598,218.7241,218.182,218.2003,17613.0
2021-10-22 14:45:00,237.49,237.88,237.43,237.77,17470.0,218.2187,218.5771,218.1636,218.476,17470.0
2021-10-22 14:50:00,237.75,237.8,237.52,237.56,17693.0,218.4576,218.5036,218.2463,218.283,17693.0
2021-10-22 14:55:00,237.55,237.6,237.4,237.6,12283.0,218.2739,218.3198,218.136,218.3198,12283.0
2021-10-22 15:00:00,237.64,238.04,237.62,238.01,15283.0,218.3566,218.7241,218.3382,218.6965,15283.0
2021-10-22 15:05:00,237.98,238.37,237.98,238.22,27640.0,218.669,219.0273,218.669,218.8895,27640.0
2021-10-22 15:10:00,238.22,238.54,238.12,238.5,21209.0,218.8895,219.1835,218.7976,219.1468,21209.0
2021-10-22 15:15:00,238.51,238.57,238.19,238.25,22842.0,219.156,219.2111,218.8619,218.9171,22842.0
2021-10-22 15:20:00,238.25,238.57,238.21,238.29,22118.0,218.9171,219.2111,218.8803,218.9538,22118.0
2021-10-22 15:25:00,238.29,238.3,237.84,238.05,18145.0,218.9538,218.963,218.5403,218.7333,18145.0
2021-10-22 15:30:00,238.0,238.38,238.0,238.25,33319.0,218.6873,219.0365,218.6873,218.9171,33319.0
2021-10-22 15:35:00,238.22,238.22,237.9,237.93,36071.0,218.8895,218.8895,218.5955,218.623,36071.0
2021-10-22 15:40:00,237.89,237.95,237.62,237.83,35499.0,218.5863,218.6414,218.3382,218.5311,35499.0
2021-10-22 15:45:00,237.82,237.83,237.59,237.71,70140.0,218.5219,218.5311,218.3106,218.4209,70140.0
2021-10-22 15:50:00,237.73,237.94,237.59,237.64,79480.0,218.4393,218.6322,218.3106,218.3566,79480.0
2021-10-22 15:55:00,237.64,237.76,237.44,237.62,164837.0,218.3566,218.4668,218.1728,218.3382,164837.0
2021-10-25 09:30:00,238.3,238.33,237.18,238.14,78278.0,218.963,218.9906,217.9339,218.816,78278.0
2021-10-25 09:35:00,238.24,238.7,237.89,238.29,21655.0,218.9079,219.3305,218.5863,218.9538,21655.0
2021-10-25 09:40:00,238.24,239.14,238.09,238.83,24051.0,218.9079,219.7348,218.77,219.45,24051.0
2021-10-25 09:45:00,238.86,239.44,238.74,239.2,19253.0,219.4776,220.0105,219.3673,219.79,19253.0
2021-10-25 09:50:00,239.13,240.59,238.63,240.56,26893.0,219.7256,221.0672,219.2662,221.0396,26893.0
2021-10-25 09:55:00,240.71,240.8,239.93,239.93,26608.0,221.1774,221.2601,220.4607,220.4607,26608.0
2021-10-25 10:00:00,239.92,240.03,239.46,239.51,25121.0,220.4515,220.5526,220.0289,220.0748,25121.0
2021-10-25 10:05:00,239.52,239.63,239.0,239.01,19260.0,220.084,220.1851,219.6062,219.6154,19260.0
2021-10-25 10:10:00,239.08,239.3,238.87,239.23,13928.0,219.6797,219.8819,219.4867,219.8175,13928.0
2021-10-25 10:15:00,239.23,239.65,239.03,239.14,14433.0,219.8175,220.2035,219.6338,219.7348,14433.0
2021-10-25 10:20:00,239.15,239.21,238.69,238.72,18848.0,219.744,219.7992,219.3214,219.3489,18848.0
2021-10-25 10:25:00,238.79,238.95,238.59,238.84,10168.0,219.4132,219.5603,219.2295,219.4592,10168.0
2021-10-25 10:30:00,238.87,238.96,238.53,238.79,22571.0,219.4867,219.5694,219.1743,219.4132,22571.0
2021-10-25 10:35:00,238.79,238.88,238.56,238.82,15498.0,219.4132,219.4959,219.2019,219.4408,15498.0
2021-10-25 10:40:00,238.82,239.09,238.59,238.91,16612.0,219.4408,219.6889,219.2295,219.5235,16612.0
2021-10-25 10:45:00,239.03,239.57,239.02,239.47,12374.0,219.6338,220.1299,219.6246,220.0381,12374.0
2021-10-25 10:50:00,239.51,240.0,239.45,239.85,33761.0,220.0748,220.5251,220.0197,220.3872,33761.0
2021-10-25 10:55:00,239.83,240.47,239.68,239.97,21507.0,220.3688,220.9569,220.231,220.4975,21507.0
2021-10-25 11:00:00,239.96,240.03,239.71,239.86,19213.0,220.4883,220.5526,220.2586,220.3964,19213.0
2021-10-25 11:05:00,239.89,240.25,239.84,240.11,17652.0,220.424,220.7548,220.378,220.6261,17652.0
2021-10-25 11:10:00,240.09,240.38,239.99,240.38,9965.0,220.6077,220.8742,220.5159,220.8742,9965.0
2021-10-25 11:15:00,240.35,240.4,240.17,240.37,15044.0,220.8467,220.8926,220.6813,220.865,15044.0
2021-10-25 11:20:00,240.26,240.43,240.15,240.33,11160.0,220.764,220.9202,220.6629,220.8283,11160.0
2021-10-25 11:25:00,240.33,240.54,240.28,240.54,13312.0,220.8283,221.0212,220.7823,221.0212,13312.0
2021-10-25 11:30:00,240.52,240.75,240.47,240.66,14576.0,221.0029,221.2142,220.9569,221.1315,14576.0
2021-10-25 11:35:00,240.69,240.87,240.59,240.69,9940.0,221.1591,221.3245,221.0672,221.1591,9940.0
2021-10-25 11:40:00,240.68,240.96,240.68,240.96,11095.0,221.1499,221.4072,221.1499,221.4072,11095.0
2021-10-25 11:45:00,240.98,240.98,240.56,240.62,8775.0,221.4255,221.4255,221.0396,221.0947,8775.0
2021-10-25 11:50:00,240.59,240.85,240.56,240.7,9156.0,221.0672,221.3061,221.0396,221.1682,9156.0
2021-10-25 11:55:00,240.71,241.01,240.63,240.9,11576.0,221.1774,221.4531,221.1039,221.352,11576.0
2021-10-25 12:00:00,240.88,241.08,240.82,241.06,13494.0,221.3336,221.5174,221.2785,221.499,13494.0
2021-10-25 12:05:00,241.01,241.17,240.95,241.1,28647.0,221.4531,221.6001,221.398,221.5358,28647.0
2021-10-25 12:10:00,241.03,241.1,240.82,240.95,14096.0,221.4715,221.5358,221.2785,221.398,14096.0
2021-10-25 12:15:00,240.93,241.1,240.92,241.08,18931.0,221.3796,221.5358,221.3704,221.5174,18931.0
2021-10-25 12:20:00,241.1,241.18,240.99,241.06,38634.0,221.5358,221.6093,221.4347,221.499,38634.0
2021-10-25 12:25:00,241.06,241.06,240.75,240.86,11333.0,221.499,221.499,221.2142,221.3153,11333.0
2021-10-25 12:30:00,240.86,240.86,240.53,240.54,10989.0,221.3153,221.3153,221.012,221.0212,10989.0
2021-10-25 12:35:00,240.55,240.55,240.26,240.33,24354.0,221.0304,221.0304,220.764,220.8283,24354.0
2021-10-25 12:40:00,240.33,240.41,240.29,240.34,10281.0,220.8283,220.9018,220.7915,220.8375,10281.0
2021-10-25 12:45:00,240.33,240.48,240.32,240.41,6907.0,220.8283,220.9661,220.8191,220.9018,6907.0
2021-10-25 12:50:00,240.41,240.71,240.41,240.63,7361.0,220.9018,221.1774,220.9018,221.1039,7361.0
2021-10-25 12:55:00,240.65,240.83,240.6,240.83,18916.0,221.1223,221.2877,221.0764,221.2877,18916.0
2021-10-25 13:00:00,240.84,241.01,240.74,241.0,15657.0,221.2969,221.4531,221.205,221.4439,15657.0
2021-10-25 13:05:00,240.95,241.0,240.86,240.9,6090.0,221.398,221.4439,221.3153,221.352,6090.0
2021-10-25 13:10:00,240.89,240.99,240.75,240.83,12597.0,221.3428,221.4347,221.2142,221.2877,12597.0
2021-10-25 13:15:00,240.82,240.88,240.65,240.75,12740.0,221.2785,221.3336,221.1223,221.2142,12740.0
2021-10-25 13:20:00,240.72,240.84,240.65,240.67,11351.0,221.1866,221.2969,221.1223,221.1407,11351.0
2021-10-25 13:25:00,240.65,240.69,240.57,240.63,17978.0,221.1223,221.1591,221.0488,221.1039,17978.0
2021-10-25 13:30:00,240.61,240.73,240.59,240.63,17923.0,221.0856,221.1958,221.0672,221.1039,17923.0
2021-10-25 13:35:00,240.61,240.63,240.39,240.4,11701.0,221.0856,221.1039,220.8834,220.8926,11701.0
2021-10-25 13:40:00,240.4,240.44,240.24,240.41,9825.0,220.8926,220.9293,220.7456,220.9018,9825.0
2021-10-25 13:45:00,240.43,240.57,240.39,240.55,16342.0,220.9202,221.0488,220.8834,221.0304,16342.0
2021-10-25 13:50:00,240.57,240.71,240.52,240.71,10665.0,221.0488,221.1774,221.0029,221.1774,10665.0
2021-10-25 13:55:00,240.71,240.77,240.68,240.73,9081.0,221.1774,221.2326,221.1499,221.1958,9081.0
2021-10-25 14:00:00,240.74,240.87,240.69,240.84,34960.0,221.205,221.3245,221.1591,221.2969,34960.0
2021-10-25 14:05:00,240.82,240.9,240.77,240.78,15849.0,221.2785,221.352,221.2326,221.2418,15849.0
2021-10-25 14:10:00,240.76,240.89,240.71,240.85,17837.0,221.2234,221.3428,221.1774,221.3061,17837.0
2021-10-25 14:15:00,240.87,241.03,240.87,240.89,16662.0,221.3245,221.4715,221.3245,221.3428,16662.0
2021-10-25 14:20:00,240.93,240.99,240.7,240.87,27834.0,221.3796,221.4347,221.1682,221.3245,27834.0
2021-10-25 14:25:00,240.83,240.83,240.64,240.71,18883.0,221.2877,221.2877,221.1131,221.1774,18883.0
2021-10-25 14:30:00,240.73,240.79,240.6,240.78,32888.0,221.1958,221.2509,221.0764,221.2418,32888.0
2021-10-25 14:35:00,240.78,240.88,240.73,240.84,16051.0,221.2418,221.3336,221.1958,221.2969,16051.0
2021-10-25 14:40:00,240.83,240.93,240.76,240.84,19715.0,221.2877,221.3796,221.2234,221.2969,19715.0
2021-10-25 14:45:00,240.85,240.95,240.81,240.92,22973.0,221.3061,221.398,221.2693,221.3704,22973.0
2021-10-25 14:50:00,240.93,241.05,240.88,241.03,22170.0,221.3796,221.4898,221.3336,221.4715,22170.0
2021-10-25 14:55:00,241.05,241.14,240.89,241.11,29209.0,221.4898,221.5725,221.3428,221.545,29209.0
2021-10-25 15:00:00,241.12,241.12,240.97,241.02,25798.0,221.5542,221.5542,221.4163,221.4623,25798.0
2021-10-25 15:05:00,241.0,241.03,240.92,240.94,12735.0,221.4439,221.4715,221.3704,221.3888,12735.0
2021-10-25 15:10:00,240.96,240.96,240.74,240.82,23956.0,221.4072,221.4072,221.205,221.2785,23956.0
2021-10-25 15:15:00,240.84,241.16,240.82,241.03,27415.0,221.2969,221.5909,221.2785,221.4715,27415.0
2021-10-25 15:20:00,241.06,241.06,240.82,240.85,29059.0,221.499,221.499,221.2785,221.3061,29059.0
2021-10-25 15:25:00,240.83,240.83,240.65,240.67,37085.0,221.2877,221.2877,221.1223,221.1407,37085.0
2021-10-25 15:30:00,240.68,240.7,240.32,240.4,40264.0,221.1499,221.1682,220.8191,220.8926,40264.0
2021-10-25 15:35:00,240.39,240.7,240.33,240.69,31605.0,220.8834,221.1682,220.8283,221.1591,31605.0
2021-10-25 15:40:00,240.68,240.8,240.46,240.53,46983.0,221.1499,221.2601,220.9477,221.012,46983.0
2021-10-25 15:45:00,240.53,240.55,240.32,240.46,69146.0,221.012,221.0304,220.8191,220.9477,69146.0
2021-10-25 15:50:00,240.48,240.6,240.3,240.31,61949.0,220.9661,221.0764,220.8007,220.8099,61949.0
2021-10-25 15:55:00,240.33,240.49,240.1,240.33,182816.0,220.8283,220.9753,220.6169,220.8283,182816.0
2021-10-26 09:30:00,241.91,242.5,239.77,242.1,105613.0,222.2801,222.8222,220.3137,222.4546,105613.0
2021-10-26 09:35:00,242.07,242.62,240.93,241.69,24338.0,222.4271,222.9324,221.3796,222.0779,24338.0
2021-10-26 09:40:00,241.53,241.87,241.2,241.52,19565.0,221.9309,222.2433,221.6277,221.9217,19565.0
2021-10-26 09:45:00,241.54,242.64,241.53,242.6,21785.0,221.9401,222.9508,221.9309,222.9141,21785.0
2021-10-26 09:50:00,242.52,242.68,242.03,242.47,18141.0,222.8406,222.9876,222.3903,222.7946,18141.0
2021-10-26 09:55:00,242.45,242.62,242.09,242.12,9468.0,222.7762,222.9324,222.4455,222.473,9468.0
2021-10-26 10:00:00,242.05,242.32,241.89,242.04,21153.0,222.4087,222.6568,222.2617,222.3995,21153.0
2021-10-26 10:05:00,242.06,242.25,242.0,242.14,11535.0,222.4179,222.5925,222.3628,222.4914,11535.0
2021-10-26 10:10:00,242.13,242.35,241.92,242.26,77517.0,222.4822,222.6844,222.2893,222.6017,77517.0
2021-10-26 10:15:00,242.27,242.53,241.95,242.04,31310.0,222.6109,222.8498,222.3168,222.3995,31310.0
2021-10-26 10:20:00,242.0,242.32,241.9,242.29,19786.0,222.3628,222.6568,222.2709,222.6292,19786.0
2021-10-26 10:25:00,242.23,242.38,242.17,242.25,23595.0,222.5741,222.7119,222.519,222.5925,23595.0
2021-10-26 10:30:00,242.25,242.28,241.8,242.28,25813.0,222.5925,222.62,222.179,222.62,25813.0
2021-10-26 10:35:00,242.21,242.32,242.12,242.23,9822.0,222.5557,222.6568,222.473,222.5741,9822.0
2021-10-26 10:40:00,242.17,242.42,242.16,242.34,8805.0,222.519,222.7487,222.5098,222.6752,8805.0
2021-10-26 10:45:00,242.27,242.5,242.18,242.5,10443.0,222.6109,222.8222,222.5282,222.8222,10443.0
2021-10-26 10:50:00,242.45,242.71,242.38,242.43,13123.0,222.7762,223.0151,222.7119,222.7579,13123.0
2021-10-26 10:55:00,242.34,242.75,242.34,242.72,13771.0,222.6752,223.0519,222.6752,223.0243,13771.0
2021-10-26 11:00:00,242.8,243.28,242.75,243.17,14999.0,223.0978,223.5389,223.0519,223.4378,14999.0
2021-10-26 11:05:00,243.14,243.22,242.83,243.01,8207.0,223.4103,223.4838,223.1254,223.2908,8207.0
2021-10-26 11:10:00,242.99,243.36,242.93,243.04,17564.0,223.2724,223.6124,223.2173,223.3184,17564.0
2021-10-26 11:15:00,243.15,243.44,243.08,243.39,6323.0,223.4194,223.6859,223.3551,223.64,6323.0
2021-10-26 11:20:00,243.36,243.59,243.13,243.29,13495.0,223.6124,223.8237,223.4011,223.5481,13495.0
2021-10-26 11:25:00,243.3,243.47,243.17,243.17,10647.0,223.5573,223.7135,223.4378,223.4378,10647.0
2021-10-26 11:30:00,243.12,243.37,243.0,243.25,8245.0,223.3919,223.6216,223.2816,223.5113,8245.0
2021-10-26 11:35:00,243.31,243.58,243.2,243.57,8067.0,223.5665,223.8145,223.4654,223.8054,8067.0
2021-10-26 11:40:00,243.52,243.71,243.45,243.69,8402.0,223.7594,223.934,223.6951,223.9156,8402.0
2021-10-26 11:45:00,243.68,243.68,243.27,243.28,24239.0,223.9064,223.9064,223.5297,223.5389,24239.0
2021-10-26 11:50:00,243.27,243.45,243.2,243.34,11148.0,223.5297,223.6951,223.4654,223.594,11148.0
2021-10-26 11:55:00,243.38,243.43,243.08,243.13,6885.0,223.6308,223.6767,223.3551,223.4011,6885.0
2021-10-26 12:00:00,243.12,243.18,242.97,243.06,9326.0,223.3919,223.447,223.254,223.3367,9326.0
2021-10-26 12:05:00,243.02,243.24,243.02,243.21,7892.0,223.3,223.5021,223.3,223.4746,7892.0
2021-10-26 12:10:00,243.17,243.38,243.08,243.38,9918.0,223.4378,223.6308,223.3551,223.6308,9918.0
2021-10-26 12:15:00,243.36,243.5,243.2,243.33,8887.0,223.6124,223.741,223.4654,223.5848,8887.0
2021-10-26 12:20:00,243.28,243.38,243.17,243.38,6541.0,223.5389,223.6308,223.4378,223.6308,6541.0
2021-10-26 12:25:00,243.38,243.43,243.07,243.07,9248.0,223.6308,223.6767,223.3459,223.3459,9248.0
2021-10-26 12:30:00,243.0,243.29,242.96,243.29,11471.0,223.2816,223.5481,223.2449,223.5481,11471.0
2021-10-26 12:35:00,243.29,243.42,243.19,243.31,21354.0,223.5481,223.6675,223.4562,223.5665,21354.0
2021-10-26 12:40:00,243.27,243.35,243.25,243.27,8478.0,223.5297,223.6032,223.5113,223.5297,8478.0
2021-10-26 12:45:00,243.28,243.37,243.21,243.29,8301.0,223.5389,223.6216,223.4746,223.5481,8301.0
2021-10-26 12:50:00,243.35,243.63,243.25,243.37,8041.0,223.6032,223.8605,223.5113,223.6216,8041.0
2021-10-26 12:55:00,243.41,243.59,243.36,243.56,5836.0,223.6583,223.8237,223.6124,223.7962,5836.0
2021-10-26 13:00:00,243.5,243.55,243.33,243.35,13205.0,223.741,223.787,223.5848,223.6032,13205.0
2021-10-26 13:05:00,243.42,243.63,243.41,243.54,7582.0,223.6675,223.8605,223.6583,223.7778,7582.0
2021-10-26 13:10:00,243.5,243.56,243.39,243.44,9521.0,223.741,223.7962,223.64,223.6859,9521.0
2021-10-26 13:15:00,243.45,243.54,243.26,243.36,7687.0,223.6951,223.7778,223.5205,223.6124,7687.0
2021-10-26 13:20:00,243.34,243.36,243.25,243.31,6601.0,223.594,223.6124,223.5113,223.5665,6601.0
2021-10-26 13:25:00,243.24,243.3,243.1,243.29,12279.0,223.5021,223.5573,223.3735,223.5481,12279.0
2021-10-26 13:30:00,243.21,243.39,243.14,243.39,12187.0,223.4746,223.64,223.4103,223.64,12187.0
2021-10-26 13:35:00,243.37,243.65,243.3,243.55,24588.0,223.6216,223.8789,223.5573,223.787,24588.0
2021-10-26 13:40:00,243.57,243.57,243.32,243.53,14737.0,223.8054,223.8054,223.5756,223.7686,14737.0
2021-10-26 13:45:00,243.5,243.52,243.24,243.39,20217.0,223.741,223.7594,223.5021,223.64,20217.0
2021-10-26 13:50:00,243.4,243.47,243.27,243.46,12484.0,223.6492,223.7135,223.5297,223.7043,12484.0
2021-10-26 13:55:00,243.48,243.58,243.4,243.55,8486.0,223.7227,223.8145,223.6492,223.787,8486.0
2021-10-26 14:00:00,243.56,243.8,243.56,243.8,22233.0,223.7962,224.0167,223.7962,224.0167,22233.0
2021-10-26 14:05:00,243.78,243.81,243.59,243.73,11513.0,223.9983,224.0259,223.8237,223.9524,11513.0
2021-10-26 14:10:00,243.72,243.76,243.6,243.76,12715.0,223.9432,223.9799,223.8329,223.9799,12715.0
2021-10-26 14:15:00,243.72,243.91,243.71,243.84,9301.0,223.9432,224.1178,223.934,224.0535,9301.0
2021-10-26 14:20:00,243.87,243.87,243.62,243.76,9492.0,224.081,224.081,223.8513,223.9799,9492.0
2021-10-26 14:25:00,243.75,243.77,243.46,243.5,11876.0,223.9708,223.9891,223.7043,223.741,11876.0
2021-10-26 14:30:00,243.52,243.55,243.38,243.39,13565.0,223.7594,223.787,223.6308,223.64,13565.0
2021-10-26 14:35:00,243.37,243.39,243.23,243.23,11725.0,223.6216,223.64,223.493,223.493,11725.0
2021-10-26 14:40:00,243.17,243.26,243.11,243.26,8251.0,223.4378,223.5205,223.3827,223.5205,8251.0
2021-10-26 14:45:00,243.26,243.26,242.92,243.04,7763.0,223.5205,223.5205,223.2081,223.3184,7763.0
2021-10-26 14:50:00,243.03,243.24,242.78,243.03,16939.0,223.3092,223.5021,223.0795,223.3092,16939.0
2021-10-26 14:55:00,243.04,243.18,242.9,243.04,7667.0,223.3184,223.447,223.1897,223.3184,7667.0
2021-10-26 15:00:00,243.07,243.12,242.96,242.96,9235.0,223.3459,223.3919,223.2449,223.2449,9235.0
2021-10-26 15:05:00,243.0,243.06,242.8,243.02,14455.0,223.2816,223.3367,223.0978,223.3,14455.0
2021-10-26 15:10:00,243.03,243.05,242.8,242.83,14713.0,223.3092,223.3276,223.0978,223.1254,14713.0
2021-10-26 15:15:00,242.83,242.83,242.67,242.72,10071.0,223.1254,223.1254,222.9784,223.0243,10071.0
2021-10-26 15:20:00,242.73,242.8,242.57,242.77,8563.0,223.0335,223.0978,222.8865,223.0703,8563.0
2021-10-26 15:25:00,242.82,242.9,242.41,242.48,11171.0,223.1162,223.1897,222.7395,222.8038,11171.0
2021-10-26 15:30:00,242.49,242.56,241.95,241.98,32632.0,222.813,222.8773,222.3168,222.3444,32632.0
2021-10-26 15:35:00,241.97,242.14,241.82,241.94,18614.0,222.3352,222.4914,222.1974,222.3076,18614.0
2021-10-26 15:40:00,241.93,242.04,241.51,241.51,32485.0,222.2984,222.3995,221.9125,221.9125,32485.0
2021-10-26 15:45:00,241.54,241.83,241.11,241.16,46719.0,221.9401,222.2066,221.545,221.5909,46719.0
2021-10-26 15:50:00,241.1,241.31,240.92,241.06,83271.0,221.5358,221.7288,221.3704,221.499,83271.0
2021-10-26 15:55:00,241.05,241.16,240.6,240.71,137875.0,221.4898,221.5909,221.0764,221.1774,137875.0
2021-10-27 09:30:00,240.56,241.44,240.32,240.83,59360.0,221.0396,221.8482,220.8191,221.2877,59360.0
2021-10-27 09:35:00,240.82,241.44,240.2,241.13,51198.0,221.2785,221.8482,220.7088,221.5634,51198.0
2021-10-27 09:40:00,241.26,242.12,241.16,242.05,19270.0,221.6828,222.473,221.5909,222.4087,19270.0
2021-10-27 09:45:00,242.03,242.94,241.94,242.85,17237.0,222.3903,223.2265,222.3076,223.1438,17237.0
2021-10-27 09:50:00,242.87,242.92,242.26,242.67,25582.0,223.1622,223.2081,222.6017,222.9784,25582.0
2021-10-27 09:55:00,242.66,242.74,242.29,242.34,16937.0,222.9692,223.0427,222.6292,222.6752,16937.0
2021-10-27 10:00:00,242.4,242.85,242.39,242.82,18681.0,222.7303,223.1438,222.7211,223.1162,18681.0
2021-10-27 10:05:00,242.79,243.11,242.6,243.11,17293.0,223.0887,223.3827,222.9141,223.3827,17293.0
2021-10-27 10:10:00,243.17,243.27,242.96,243.05,16774.0,223.4378,223.5297,223.2449,223.3276,16774.0
2021-10-27 10:15:00,243.07,243.14,242.29,242.32,15573.0,223.3459,223.4103,222.6292,222.6568,15573.0
2021-10-27 10:20:00,242.22,242.53,242.22,242.28,11936.0,222.5649,222.8498,222.5649,222.62,11936.0
2021-10-27 10:25:00,242.28,242.37,241.79,242.05,41545.0,222.62,222.7027,222.1698,222.4087,41545.0
2021-10-27 10:30:00,242.05,242.56,241.97,242.43,26888.0,222.4087,222.8773,222.3352,222.7579,26888.0
2021-10-27 10:35:00,242.4,242.4,241.89,242.05,17855.0,222.7303,222.7303,222.2617,222.4087,17855.0
2021-10-27 10:40:00,242.04,242.19,241.85,242.19,15535.0,222.3995,222.5373,222.2249,222.5373,15535.0
2021-10-27 10:45:00,242.16,242.41,242.14,242.24,15574.0,222.5098,222.7395,222.4914,222.5833,15574.0
2021-10-27 10:50:00,242.23,242.58,242.23,242.53,28144.0,222.5741,222.8957,222.5741,222.8498,28144.0
2021-10-27 10:55:00,242.53,242.57,242.04,242.45,21803.0,222.8498,222.8865,222.3995,222.7762,21803.0
2021-10-27 11:00:00,242.51,242.52,242.1,242.48,13561.0,222.8314,222.8406,222.4546,222.8038,13561.0
2021-10-27 11:05:00,242.51,242.68,242.28,242.52,11283.0,222.8314,222.9876,222.62,222.8406,11283.0
2021-10-27 11:10:00,242.52,242.85,242.51,242.84,9256.0,222.8406,223.1438,222.8314,223.1346,9256.0
2021-10-27 11:15:00,242.86,242.86,242.46,242.5,10174.0,223.153,223.153,222.7854,222.8222,10174.0
2021-10-27 11:20:00,242.47,242.85,242.4,242.56,13214.0,222.7946,223.1438,222.7303,222.8773,13214.0
2021-10-27 11:25:00,242.56,242.79,242.56,242.73,11325.0,222.8773,223.0887,222.8773,223.0335,11325.0
2021-10-27 11:30:00,242.69,242.71,242.36,242.44,27876.0,222.9968,223.0151,222.6935,222.7671,27876.0
2021-10-27 11:35:00,242.44,242.44,242.14,242.14,12934.0,222.7671,222.7671,222.4914,222.4914,12934.0
2021-10-27 11:40:00,242.09,242.2,241.77,241.8,10860.0,222.4455,222.5465,222.1514,222.179,10860.0
2021-10-27 11:45:00,241.76,241.77,241.42,241.42,10966.0,222.1422,222.1514,221.8298,221.8298,10966.0
2021-10-27 11:50:00,241.39,241.4,240.61,240.62,30539.0,221.8023,221.8114,221.0856,221.0947,30539.0
2021-10-27 11:55:00,240.64,240.96,240.55,240.76,17527.0,221.1131,221.4072,221.0304,221.2234,17527.0
2021-10-27 12:00:00,240.77,240.93,240.74,240.77,14405.0,221.2326,221.3796,221.205,221.2326,14405.0
2021-10-27 12:05:00,240.71,241.09,240.69,241.01,17119.0,221.1774,221.5266,221.1591,221.4531,17119.0
2021-10-27 12:10:00,240.99,241.19,240.97,241.1,25785.0,221.4347,221.6185,221.4163,221.5358,25785.0
2021-10-27 12:15:00,241.18,241.56,241.17,241.56,16167.0,221.6093,221.9585,221.6001,221.9585,16167.0
2021-10-27 12:20:00,241.55,241.57,241.47,241.48,7549.0,221.9493,221.9677,221.8758,221.885,7549.0
2021-10-27 12:25:00,241.52,241.53,241.1,241.11,9537.0,221.9217,221.9309,221.5358,221.545,9537.0
2021-10-27 12:30:00,241.11,241.17,241.0,241.0,9816.0,221.545,221.6001,221.4439,221.4439,9816.0
2021-10-27 12:35:00,241.0,241.0,240.74,240.76,8455.0,221.4439,221.4439,221.205,221.2234,8455.0
2021-10-27 12:40:00,240.73,240.76,240.59,240.62,7293.0,221.1958,221.2234,221.0672,221.0947,7293.0
2021-10-27 12:45:00,240.61,240.7,240.53,240.63,10016.0,221.0856,221.1682,221.012,221.1039,10016.0
2021-10-27 12:50:00,240.63,240.8,240.63,240.69,7266.0,221.1039,221.2601,221.1039,221.1591,7266.0
2021-10-27 12:55:00,240.72,240.84,240.63,240.8,11795.0,221.1866,221.2969,221.1039,221.2601,11795.0
2021-10-27 13:00:00,240.78,241.02,240.65,241.02,7968.0,221.2418,221.4623,221.1223,221.4623,7968.0
2021-10-27 13:05:00,241.05,241.23,241.0,241.03,6897.0,221.4898,221.6552,221.4439,221.4715,6897.0
2021-10-27 13:10:00,241.06,241.36,241.04,241.17,9548.0,221.499,221.7747,221.4807,221.6001,9548.0
2021-10-27 13:15:00,241.15,241.21,241.09,241.19,7770.0,221.5817,221.6369,221.5266,221.6185,7770.0
2021-10-27 13:20:00,241.19,241.39,241.18,241.25,18538.0,221.6185,221.8023,221.6093,221.6736,18538.0
2021-10-27 13:25:00,241.25,241.3,241.08,241.24,9446.0,221.6736,221.7196,221.5174,221.6644,9446.0
2021-10-27 13:30:00,241.27,241.32,241.16,241.26,17793.0,221.692,221.7379,221.5909,221.6828,17793.0
2021-10-27 13:35:00,241.26,241.28,240.93,240.95,19624.0,221.6828,221.7012,221.3796,221.398,19624.0
2021-10-27 13:40:00,240.95,241.02,240.83,241.02,11652.0,221.398,221.4623,221.2877,221.4623,11652.0
2021-10-27 13:45:00,241.01,241.1,240.94,241.04,12271.0,221.4531,221.5358,221.3888,221.4807,12271.0
2021-10-27 13:50:00,241.03,241.14,240.99,241.06,8400.0,221.4715,221.5725,221.4347,221.499,8400.0
2021-10-27 13:55:00,241.05,241.15,241.01,241.05,7792.0,221.4898,221.5817,221.4531,221.4898,7792.0
2021-10-27 14:00:00,241.03,241.08,240.9,241.06,10120.0,221.4715,221.5174,221.352,221.499,10120.0
2021-10-27 14:05:00,241.06,241.19,241.01,241.19,9705.0,221.499,221.6185,221.4531,221.6185,9705.0
2021-10-27 14:10:00,241.21,241.46,241.21,241.46,6081.0,221.6369,221.8666,221.6369,221.8666,6081.0
2021-10-27 14:15:00,241.46,241.54,241.26,241.28,11595.0,221.8666,221.9401,221.6828,221.7012,11595.0
2021-10-27 14:20:00,241.25,241.31,240.94,240.95,19479.0,221.6736,221.7288,221.3888,221.398,19479.0
2021-10-27 14:25:00,240.98,241.01,240.84,241.01,17484.0,221.4255,221.4531,221.2969,221.4531,17484.0
2021-10-27 14:30:00,241.04,241.05,240.74,240.76,14477.0,221.4807,221.4898,221.205,221.2234,14477.0
2021-10-27 14:35:00,240.77,240.88,240.73,240.73,14544.0,221.2326,221.3336,221.1958,221.1958,14544.0
2021-10-27 14:40:00,240.73,240.73,240.51,240.51,15943.0,221.1958,221.1958,220.9937,220.9937,15943.0
2021-10-27 14:45:00,240.54,240.57,240.29,240.36,18055.0,221.0212,221.0488,220.7915,220.8558,18055.0
2021-10-27 14:50:00,240.37,240.57,240.37,240.41,15483.0,220.865,221.0488,220.865,220.9018,15483.0
2021-10-27 14:55:00,240.41,240.51,240.32,240.51,25123.0,220.9018,220.9937,220.8191,220.9937,25123.0
2021-10-27 15:00:00,240.47,240.68,240.45,240.6,11225.0,220.9569,221.1499,220.9385,221.0764,11225.0
2021-10-27 15:05:00,240.64,240.65,240.35,240.42,23612.0,221.1131,221.1223,220.8467,220.911,23612.0
2021-10-27 15:10:00,240.41,240.42,239.95,239.95,16106.0,220.9018,220.911,220.4791,220.4791,16106.0
2021-10-27 15:15:00,239.99,240.04,239.68,239.68,28543.0,220.5159,220.5618,220.231,220.231,28543.0
2021-10-27 15:20:00,239.66,239.81,239.45,239.69,29038.0,220.2126,220.3505,220.0197,220.2402,29038.0
2021-10-27 15:25:00,239.65,239.84,239.61,239.84,66469.0,220.2035,220.378,220.1667,220.378,66469.0
2021-10-27 15:30:00,239.88,239.89,239.34,239.7,30284.0,220.4148,220.424,219.9186,220.2494,30284.0
2021-10-27 15:35:00,239.67,239.75,239.62,239.73,23068.0,220.2218,220.2953,220.1759,220.277,23068.0
2021-10-27 15:40:00,239.73,240.0,239.59,239.96,26703.0,220.277,220.5251,220.1483,220.4883,26703.0
2021-10-27 15:45:00,239.95,239.95,239.65,239.69,33055.0,220.4791,220.4791,220.2035,220.2402,33055.0
2021-10-27 15:50:00,239.65,239.73,239.49,239.53,57762.0,220.2035,220.277,220.0564,220.0932,57762.0
2021-10-27 15:55:00,239.56,239.68,239.32,239.34,128220.0,220.1208,220.231,219.9002,219.9186,128220.0
2021-10-28 09:30:00,240.35,241.52,240.1,240.59,43835.0,220.8467,221.9217,220.6169,221.0672,43835.0
2021-10-28 09:35:00,240.76,241.03,240.31,240.62,13054.0,221.2234,221.4715,220.8099,221.0947,13054.0
2021-10-28 09:40:00,240.62,240.62,240.17,240.29,10541.0,221.0947,221.0947,220.6813,220.7915,10541.0
2021-10-28 09:45:00,240.4,240.68,240.3,240.33,16400.0,220.8926,221.1499,220.8007,220.8283,16400.0
2021-10-28 09:50:00,240.29,241.23,240.21,241.11,11595.0,220.7915,221.6552,220.718,221.545,11595.0
2021-10-28 09:55:00,241.0,241.33,240.77,241.22,17620.0,221.4439,221.7471,221.2326,221.6461,17620.0
2021-10-28 10:00:00,241.21,241.75,241.14,241.32,21506.0,221.6369,222.133,221.5725,221.7379,21506.0
2021-10-28 10:05:00,241.19,241.2,240.82,240.92,9233.0,221.6185,221.6277,221.2785,221.3704,9233.0
2021-10-28 10:10:00,240.89,241.04,240.26,240.61,13370.0,221.3428,221.4807,220.764,221.0856,13370.0
2021-10-28 10:15:00,240.56,240.76,240.31,240.45,11366.0,221.0396,221.2234,220.8099,220.9385,11366.0
2021-10-28 10:20:00,240.58,240.66,240.37,240.65,8061.0,221.058,221.1315,220.865,221.1223,8061.0
2021-10-28 10:25:00,240.61,241.11,240.5,240.98,15739.0,221.0856,221.545,220.9845,221.4255,15739.0
2021-10-28 10:30:00,241.05,241.33,240.96,241.13,12701.0,221.4898,221.7471,221.4072,221.5634,12701.0
2021-10-28 10:35:00,241.18,241.4,241.08,241.24,23672.0,221.6093,221.8114,221.5174,221.6644,23672.0
2021-10-28 10:40:00,241.25,241.39,240.97,241.18,59460.0,221.6736,221.8023,221.4163,221.6093,59460.0
2021-10-28 10:45:00,241.18,241.44,241.12,241.37,33694.0,221.6093,221.8482,221.5542,221.7839,33694.0
2021-10-28 10:50:00,241.33,241.65,241.18,241.18,31652.0,221.7471,222.0412,221.6093,221.6093,31652.0
2021-10-28 10:55:00,241.18,241.59,241.16,241.44,7493.0,221.6093,221.986,221.5909,221.8482,7493.0
2021-10-28 11:00:00,241.44,241.88,241.41,241.63,12615.0,221.8482,222.2525,221.8206,222.0228,12615.0
2021-10-28 11:05:00,241.59,241.87,241.47,241.73,11066.0,221.986,222.2433,221.8758,222.1147,11066.0
2021-10-28 11:10:00,241.72,241.81,241.49,241.5,7987.0,222.1055,222.1882,221.8941,221.9033,7987.0
2021-10-28 11:15:00,241.49,241.64,241.32,241.37,10357.0,221.8941,222.032,221.7379,221.7839,10357.0
2021-10-28 11:20:00,241.38,241.69,241.29,241.68,8031.0,221.7931,222.0779,221.7104,222.0687,8031.0
2021-10-28 11:25:00,241.64,241.68,241.54,241.68,5760.0,222.032,222.0687,221.9401,222.0687,5760.0
2021-10-28 11:30:00,241.66,241.75,241.62,241.75,7919.0,222.0503,222.133,222.0136,222.133,7919.0
2021-10-28 11:35:00,241.8,241.95,241.79,241.88,8176.0,222.179,222.3168,222.1698,222.2525,8176.0
2021-10-28 11:40:00,241.86,241.95,241.8,241.93,6105.0,222.2341,222.3168,222.179,222.2984,6105.0
2021-10-28 11:45:00,241.89,241.91,241.61,241.61,11901.0,222.2617,222.2801,222.0044,222.0044,11901.0
2021-10-28 11:50:00,241.64,241.71,241.47,241.57,5840.0,222.032,222.0963,221.8758,221.9677,5840.0
2021-10-28 11:55:00,241.47,241.5,241.32,241.41,5158.0,221.8758,221.9033,221.7379,221.8206,5158.0
2021-10-28 12:00:00,241.4,241.63,241.39,241.58,6757.0,221.8114,222.0228,221.8023,221.9768,6757.0
2021-10-28 12:05:00,241.64,241.9,241.64,241.74,11088.0,222.032,222.2709,222.032,222.1239,11088.0
2021-10-28 12:10:00,241.75,241.87,241.74,241.81,9345.0,222.133,222.2433,222.1239,222.1882,9345.0
2021-10-28 12:15:00,241.88,241.88,241.76,241.83,5489.0,222.2525,222.2525,222.1422,222.2066,5489.0
2021-10-28 12:20:00,241.84,241.87,241.72,241.79,5577.0,222.2157,222.2433,222.1055,222.1698,5577.0
2021-10-28 12:25:00,241.77,241.81,241.37,241.37,7267.0,222.1514,222.1882,221.7839,221.7839,7267.0
2021-10-28 12:30:00,241.34,241.38,241.21,241.35,7593.0,221.7563,221.7931,221.6369,221.7655,7593.0
2021-10-28 12:35:00,241.29,241.65,241.24,241.54,7673.0,221.7104,222.0412,221.6644,221.9401,7673.0
2021-10-28 12:40:00,241.51,241.55,241.44,241.55,4883.0,221.9125,221.9493,221.8482,221.9493,4883.0
2021-10-28 12:45:00,241.48,241.48,241.21,241.3,4438.0,221.885,221.885,221.6369,221.7196,4438.0
2021-10-28 12:50:00,241.28,241.58,241.27,241.52,17248.0,221.7012,221.9768,221.692,221.9217,17248.0
2021-10-28 12:55:00,241.52,241.61,241.4,241.61,7086.0,221.9217,222.0044,221.8114,222.0044,7086.0
2021-10-28 13:00:00,241.64,241.88,241.62,241.64,19937.0,222.032,222.2525,222.0136,222.032,19937.0
2021-10-28 13:05:00,241.59,241.72,241.58,241.61,5368.0,221.986,222.1055,221.9768,222.0044,5368.0
2021-10-28 13:10:00,241.56,241.74,241.54,241.72,5902.0,221.9585,222.1239,221.9401,222.1055,5902.0
2021-10-28 13:15:00,241.74,241.87,241.73,241.78,6367.0,222.1239,222.2433,222.1147,222.1606,6367.0
2021-10-28 13:20:00,241.74,241.83,241.69,241.77,4819.0,222.1239,222.2066,222.0779,222.1514,4819.0
2021-10-28 13:25:00,241.73,241.81,241.72,241.79,5893.0,222.1147,222.1882,222.1055,222.1698,5893.0
2021-10-28 13:30:00,241.79,241.85,241.77,241.84,6630.0,222.1698,222.2249,222.1514,222.2157,6630.0
2021-10-28 13:35:00,241.84,241.87,241.81,241.84,5887.0,222.2157,222.2433,222.1882,222.2157,5887.0
2021-10-28 13:40:00,241.88,241.92,241.81,241.82,4715.0,222.2525,222.2893,222.1882,222.1974,4715.0
2021-10-28 13:45:00,241.81,241.9,241.76,241.83,6908.0,222.1882,222.2709,222.1422,222.2066,6908.0
2021-10-28 13:50:00,241.9,241.97,241.9,241.91,4423.0,222.2709,222.3352,222.2709,222.2801,4423.0
2021-10-28 13:55:00,241.89,241.95,241.81,241.84,8102.0,222.2617,222.3168,222.1882,222.2157,8102.0
2021-10-28 14:00:00,241.85,241.95,241.85,241.95,5800.0,222.2249,222.3168,222.2249,222.3168,5800.0
2021-10-28 14:05:00,241.94,242.03,241.9,241.9,8315.0,222.3076,222.3903,222.2709,222.2709,8315.0
2021-10-28 14:10:00,241.9,242.03,241.83,241.86,9860.0,222.2709,222.3903,222.2066,222.2341,9860.0
2021-10-28 14:15:00,241.87,241.95,241.79,241.9,10394.0,222.2433,222.3168,222.1698,222.2709,10394.0
2021-10-28 14:20:00,241.9,242.0,241.89,241.95,7814.0,222.2709,222.3628,222.2617,222.3168,7814.0
2021-10-28 14:25:00,241.95,242.05,241.91,242.03,7325.0,222.3168,222.4087,222.2801,222.3903,7325.0
2021-10-28 14:30:00,242.03,242.15,241.99,242.09,12926.0,222.3903,222.5006,222.3536,222.4455,12926.0
2021-10-28 14:35:00,242.1,242.13,241.8,241.97,14657.0,222.4546,222.4822,222.179,222.3352,14657.0
2021-10-28 14:40:00,242.0,242.12,241.94,242.0,7079.0,222.3628,222.473,222.3076,222.3628,7079.0
2021-10-28 14:45:00,241.99,242.02,241.82,241.87,7824.0,222.3536,222.3811,222.1974,222.2433,7824.0
2021-10-28 14:50:00,241.89,241.89,241.73,241.81,9279.0,222.2617,222.2617,222.1147,222.1882,9279.0
2021-10-28 14:55:00,241.8,242.03,241.76,241.91,10898.0,222.179,222.3903,222.1422,222.2801,10898.0
2021-10-28 15:00:00,241.92,241.93,241.79,241.86,9679.0,222.2893,222.2984,222.1698,222.2341,9679.0
2021-10-28 15:05:00,241.86,241.96,241.81,241.93,6192.0,222.2341,222.326,222.1882,222.2984,6192.0
2021-10-28 15:10:00,241.91,241.96,241.74,241.81,13876.0,222.2801,222.326,222.1239,222.1882,13876.0
2021-10-28 15:15:00,241.81,241.98,241.73,241.92,9163.0,222.1882,222.3444,222.1147,222.2893,9163.0
2021-10-28 15:20:00,241.92,242.01,241.85,242.01,10763.0,222.2893,222.3719,222.2249,222.3719,10763.0
2021-10-28 15:25:00,242.0,242.03,241.81,241.94,10033.0,222.3628,222.3903,222.1882,222.3076,10033.0
2021-10-28 15:30:00,241.94,241.99,241.83,241.9,16004.0,222.3076,222.3536,222.2066,222.2709,16004.0
2021-10-28 15:35:00,241.92,242.01,241.89,241.89,20467.0,222.2893,222.3719,222.2617,222.2617,20467.0
2021-10-28 15:40:00,241.89,242.05,241.85,241.85,16325.0,222.2617,222.4087,222.2249,222.2249,16325.0
2021-10-28 15:45:00,241.84,241.9,241.73,241.85,20655.0,222.2157,222.2709,222.1147,222.2249,20655.0
2021-10-28 15:50:00,241.79,242.36,241.71,242.36,35007.0,222.1698,222.6935,222.0963,222.6935,35007.0
2021-10-28 15:55:00,242.36,242.44,242.09,242.22,108449.0,222.6935,222.7671,222.4455,222.5649,108449.0
2021-10-29 09:30:00,240.42,240.86,239.4,240.43,80256.0,220.911,221.3153,219.9737,220.9202,80256.0
2021-10-29 09:35:00,240.67,241.04,240.1,240.75,39694.0,221.1407,221.4807,220.6169,221.2142,39694.0
2021-10-29 09:40:00,240.63,241.27,240.61,241.18,19509.0,221.1039,221.692,221.0856,221.6093,19509.0
2021-10-29 09:45:00,241.22,241.66,241.2,241.55,8804.0,221.6461,222.0503,221.6277,221.9493,8804.0
2021-10-29 09:50:00,241.56,241.56,240.99,241.2,13246.0,221.9585,221.9585,221.4347,221.6277,13246.0
2021-10-29 09:55:00,241.34,241.91,241.25,241.7,10483.0,221.7563,222.2801,221.6736,222.0871,10483.0
2021-10-29 10:00:00,241.62,242.19,241.61,241.89,11460.0,222.0136,222.5373,222.0044,222.2617,11460.0
2021-10-29 10:05:00,241.86,242.0,241.62,241.62,9497.0,222.2341,222.3628,222.0136,222.0136,9497.0
2021-10-29 10:10:00,241.64,241.93,241.37,241.37,16355.0,222.032,222.2984,221.7839,221.7839,16355.0
2021-10-29 10:15:00,241.4,241.65,241.17,241.54,15654.0,221.8114,222.0412,221.6001,221.9401,15654.0
2021-10-29 10:20:00,241.56,241.74,240.95,241.12,13824.0,221.9585,222.1239,221.398,221.5542,13824.0
2021-10-29 10:25:00,241.17,241.38,240.92,241.06,25249.0,221.6001,221.7931,221.3704,221.499,25249.0
2021-10-29 10:30:00,240.97,241.51,240.96,241.45,22136.0,221.4163,221.9125,221.4072,221.8574,22136.0
2021-10-29 10:35:00,241.39,242.1,241.38,242.04,5421.0,221.8023,222.4546,221.7931,222.3995,5421.0
2021-10-29 10:40:00,242.08,242.3,242.02,242.3,7756.0,222.4363,222.6384,222.3811,222.6384,7756.0
2021-10-29 10:45:00,242.31,242.41,242.12,242.28,10198.0,222.6476,222.7395,222.473,222.62,10198.0
2021-10-29 10:50:00,242.42,242.43,242.25,242.25,8006.0,222.7487,222.7579,222.5925,222.5925,8006.0
2021-10-29 10:55:00,242.25,242.56,242.13,242.34,13283.0,222.5925,222.8773,222.4822,222.6752,13283.0
2021-10-29 11:00:00,242.31,242.37,242.11,242.37,12348.0,222.6476,222.7027,222.4638,222.7027,12348.0
2021-10-29 11:05:00,242.32,242.77,242.32,242.69,12433.0,222.6568,223.0703,222.6568,222.9968,12433.0
2021-10-29 11:10:00,242.82,242.9,242.52,242.64,6938.0,223.1162,223.1897,222.8406,222.9508,6938.0
2021-10-29 11:15:00,242.63,242.75,242.44,242.63,5935.0,222.9416,223.0519,222.7671,222.9416,5935.0
2021-10-29 11:20:00,242.63,242.66,242.39,242.55,6071.0,222.9416,222.9692,222.7211,222.8681,6071.0
2021-10-29 11:25:00,242.55,242.74,242.53,242.65,6428.0,222.8681,223.0427,222.8498,222.96,6428.0
2021-10-29 11:30:00,242.63,242.71,242.38,242.43,36912.0,222.9416,223.0151,222.7119,222.7579,36912.0
2021-10-29 11:35:00,242.34,242.55,242.32,242.46,7545.0,222.6752,222.8681,222.6568,222.7854,7545.0
2021-10-29 11:40:00,242.46,242.56,242.35,242.47,7205.0,222.7854,222.8773,222.6844,222.7946,7205.0
2021-10-29 11:45:00,242.46,242.46,242.28,242.34,17499.0,222.7854,222.7854,222.62,222.6752,17499.0
2021-10-29 11:50:00,242.32,242.32,242.03,242.14,20253.0,222.6568,222.6568,222.3903,222.4914,20253.0
2021-10-29 11:55:00,242.14,242.33,242.12,242.12,7275.0,222.4914,222.666,222.473,222.473,7275.0
2021-10-29 12:00:00,242.12,242.19,241.93,241.93,2854.0,222.473,222.5373,222.2984,222.2984,2854.0
2021-10-29 12:05:00,242.0,242.01,241.88,242.01,3334.0,222.3628,222.3719,222.2525,222.3719,3334.0
2021-10-29 12:10:00,241.98,242.17,241.93,242.06,6881.0,222.3444,222.519,222.2984,222.4179,6881.0
2021-10-29 12:15:00,242.11,242.12,241.98,241.98,3484.0,222.4638,222.473,222.3444,222.3444,3484.0
2021-10-29 12:20:00,241.93,242.21,241.91,242.21,5178.0,222.2984,222.5557,222.2801,222.5557,5178.0
2021-10-29 12:25:00,242.13,242.29,242.03,242.21,4774.0,222.4822,222.6292,222.3903,222.5557,4774.0
2021-10-29 12:30:00,242.18,242.25,242.05,242.11,6827.0,222.5282,222.5925,222.4087,222.4638,6827.0
2021-10-29 12:35:00,242.09,242.15,242.02,242.07,4891.0,222.4455,222.5006,222.3811,222.4271,4891.0
2021-10-29 12:40:00,242.1,242.17,242.05,242.09,6234.0,222.4546,222.519,222.4087,222.4455,6234.0
2021-10-29 12:45:00,242.14,242.17,241.99,242.1,3535.0,222.4914,222.519,222.3536,222.4546,3535.0
2021-10-29 12:50:00,242.1,242.14,241.83,241.91,3734.0,222.4546,222.4914,222.2066,222.2801,3734.0
2021-10-29 12:55:00,241.87,241.92,241.77,241.85,5413.0,222.2433,222.2893,222.1514,222.2249,5413.0
2021-10-29 13:00:00,241.88,242.02,241.76,241.85,7066.0,222.2525,222.3811,222.1422,222.2249,7066.0
2021-10-29 13:05:00,241.88,241.88,241.56,241.64,4716.0,222.2525,222.2525,221.9585,222.032,4716.0
2021-10-29 13:10:00,241.67,241.67,241.39,241.45,8835.0,222.0595,222.0595,221.8023,221.8574,8835.0
2021-10-29 13:15:00,241.39,241.49,241.25,241.39,14438.0,221.8023,221.8941,221.6736,221.8023,14438.0
2021-10-29 13:20:00,241.35,241.35,241.03,241.03,6311.0,221.7655,221.7655,221.4715,221.4715,6311.0
2021-10-29 13:25:00,241.1,241.22,241.02,241.14,10396.0,221.5358,221.6461,221.4623,221.5725,10396.0
2021-10-29 13:30:00,241.13,241.25,241.0,241.0,26820.0,221.5634,221.6736,221.4439,221.4439,26820.0
2021-10-29 13:35:00,240.98,241.09,240.89,241.08,10082.0,221.4255,221.5266,221.3428,221.5174,10082.0
2021-10-29 13:40:00,241.05,241.15,240.92,240.96,6106.0,221.4898,221.5817,221.3704,221.4072,6106.0
2021-10-29 13:45:00,240.92,240.96,240.81,240.82,7602.0,221.3704,221.4072,221.2693,221.2785,7602.0
2021-10-29 13:50:00,240.84,240.86,240.73,240.82,16989.0,221.2969,221.3153,221.1958,221.2785,16989.0
2021-10-29 13:55:00,240.78,240.95,240.73,240.78,16365.0,221.2418,221.398,221.1958,221.2418,16365.0
2021-10-29 14:00:00,240.79,241.21,240.79,241.03,19464.0,221.2509,221.6369,221.2509,221.4715,19464.0
2021-10-29 14:05:00,241.05,241.07,240.91,241.07,10729.0,221.4898,221.5082,221.3612,221.5082,10729.0
2021-10-29 14:10:00,241.01,241.11,240.71,240.79,29668.0,221.4531,221.545,221.1774,221.2509,29668.0
2021-10-29 14:15:00,240.83,240.83,240.45,240.5,10827.0,221.2877,221.2877,220.9385,220.9845,10827.0
2021-10-29 14:20:00,240.5,240.5,240.0,240.03,10889.0,220.9845,220.9845,220.5251,220.5526,10889.0
2021-10-29 14:25:00,240.05,240.29,240.04,240.16,23261.0,220.571,220.7915,220.5618,220.6721,23261.0
2021-10-29 14:30:00,240.14,240.42,240.11,240.4,16777.0,220.6537,220.911,220.6261,220.8926,16777.0
2021-10-29 14:35:00,240.4,240.51,240.31,240.31,13860.0,220.8926,220.9937,220.8099,220.8099,13860.0
2021-10-29 14:40:00,240.36,240.62,240.24,240.62,17230.0,220.8558,221.0947,220.7456,221.0947,17230.0
2021-10-29 14:45:00,240.6,240.8,240.55,240.77,14059.0,221.0764,221.2601,221.0304,221.2326,14059.0
2021-10-29 14:50:00,240.82,240.85,240.7,240.73,13290.0,221.2785,221.3061,221.1682,221.1958,13290.0
2021-10-29 14:55:00,240.73,240.8,240.66,240.78,7176.0,221.1958,221.2601,221.1315,221.2418,7176.0
2021-10-29 15:00:00,240.78,240.92,240.78,240.89,6473.0,221.2418,221.3704,221.2418,221.3428,6473.0
2021-10-29 15:05:00,240.91,241.01,240.7,240.78,11626.0,221.3612,221.4531,221.1682,221.2418,11626.0
2021-10-29 15:10:00,240.77,240.77,240.32,240.36,24128.0,221.2326,221.2326,220.8191,220.8558,24128.0
2021-10-29 15:15:00,240.39,240.39,240.15,240.27,16934.0,220.8834,220.8834,220.6629,220.7731,16934.0
2021-10-29 15:20:00,240.23,240.29,240.16,240.21,13868.0,220.7364,220.7915,220.6721,220.718,13868.0
2021-10-29 15:25:00,240.19,240.33,240.15,240.24,22221.0,220.6996,220.8283,220.6629,220.7456,22221.0
2021-10-29 15:30:00,240.2,240.67,240.12,240.63,23744.0,220.7088,221.1407,220.6353,221.1039,23744.0
2021-10-29 15:35:00,240.66,240.74,240.57,240.64,14118.0,221.1315,221.205,221.0488,221.1131,14118.0
2021-10-29 15:40:00,240.65,240.94,240.64,240.94,48996.0,221.1223,221.3888,221.1131,221.3888,48996.0
2021-10-29 15:45:00,240.92,241.19,240.88,241.02,41928.0,221.3704,221.6185,221.3336,221.4623,41928.0
2021-10-29 15:50:00,241.02,241.41,240.92,241.34,40965.0,221.4623,221.8206,221.3704,221.7563,40965.0
2021-10-29 15:55:00,241.36,241.51,241.28,241.41,98674.0,221.7747,221.9125,221.7012,221.8206,98674.0
2021-11-01 09:30:00,242.16,242.2,241.19,241.91,43737.0,222.5098,222.5465,221.6185,222.2801,43737.0
2021-11-01 09:35:00,241.91,242.27,240.57,241.25,20188.0,222.2801,222.6109,221.0488,221.6736,20188.0
2021-11-01 09:40:00,241.26,241.48,240.28,240.29,32845.0,221.6828,221.885,220.7823,220.7915,32845.0
2021-11-01 09:45:00,240.42,240.42,239.31,239.31,16868.0,220.911,220.911,219.891,219.891,16868.0
2021-11-01 09:50:00,239.36,239.6,238.82,238.86,42695.0,219.937,220.1575,219.4408,219.4776,42695.0
2021-11-01 09:55:00,238.85,239.03,238.69,238.69,26516.0,219.4684,219.6338,219.3214,219.3214,26516.0
2021-11-01 10:00:00,238.71,239.53,238.58,239.09,28138.0,219.3397,220.0932,219.2203,219.6889,28138.0
2021-11-01 10:05:00,239.2,239.81,239.2,239.55,11104.0,219.79,220.3505,219.79,220.1116,11104.0
2021-11-01 10:10:00,239.65,239.67,239.33,239.45,15493.0,220.2035,220.2218,219.9094,220.0197,15493.0
2021-11-01 10:15:00,239.46,239.55,238.91,238.95,8284.0,220.0289,220.1116,219.5235,219.5603,8284.0
2021-11-01 10:20:00,239.04,239.04,238.35,238.36,17274.0,219.643,219.643,219.0089,219.0181,17274.0
2021-11-01 10:25:00,238.44,238.57,238.05,238.21,12039.0,219.0916,219.2111,218.7333,218.8803,12039.0
2021-11-01 10:30:00,238.27,238.28,237.93,238.04,15520.0,218.9354,218.9446,218.623,218.7241,15520.0
2021-11-01 10:35:00,238.14,238.51,238.01,238.29,21534.0,218.816,219.156,218.6965,218.9538,21534.0
2021-11-01 10:40:00,238.31,238.44,238.17,238.41,10490.0,218.9722,219.0916,218.8435,219.0641,10490.0
2021-11-01 10:45:00,238.46,238.58,238.19,238.3,9141.0,219.11,219.2203,218.8619,218.963,9141.0
2021-11-01 10:50:00,238.3,238.3,237.75,237.75,20668.0,218.963,218.963,218.4576,218.4576,20668.0
2021-11-01 10:55:00,237.75,238.22,237.66,238.22,21203.0,218.4576,218.8895,218.3749,218.8895,21203.0
2021-11-01 11:00:00,238.23,238.44,238.21,238.34,10397.0,218.8987,219.0916,218.8803,218.9998,10397.0
2021-11-01 11:05:00,238.34,238.47,238.23,238.25,16624.0,218.9998,219.1192,218.8987,218.9171,16624.0
2021-11-01 11:10:00,238.33,238.33,237.93,238.03,12623.0,218.9906,218.9906,218.623,218.7149,12623.0
2021-11-01 11:15:00,238.03,238.14,237.79,238.09,13516.0,218.7149,218.816,218.4944,218.77,13516.0
2021-11-01 11:20:00,238.13,238.39,238.12,238.35,11615.0,218.8068,219.0457,218.7976,219.0089,11615.0
2021-11-01 11:25:00,238.36,238.4,238.18,238.25,8786.0,219.0181,219.0549,218.8527,218.9171,8786.0
2021-11-01 11:30:00,238.31,238.53,238.28,238.4,10563.0,218.9722,219.1743,218.9446,219.0549,10563.0
2021-11-01 11:35:00,238.5,238.51,238.07,238.08,9581.0,219.1468,219.156,218.7517,218.7609,9581.0
2021-11-01 11:40:00,238.06,238.63,238.06,238.58,21155.0,218.7425,219.2662,218.7425,219.2203,21155.0
2021-11-01 11:45:00,238.65,238.66,238.24,238.25,11421.0,219.2846,219.2938,218.9079,218.9171,11421.0
2021-11-01 11:50:00,238.21,238.3,237.84,237.95,17594.0,218.8803,218.963,218.5403,218.6414,17594.0
2021-11-01 11:55:00,237.96,238.02,237.64,237.87,14328.0,218.6506,218.7057,218.3566,218.5679,14328.0
2021-11-01 12:00:00,237.91,238.01,237.86,237.92,16375.0,218.6046,218.6965,218.5587,218.6138,16375.0
2021-11-01 12:05:00,237.96,238.02,237.83,237.93,7436.0,218.6506,218.7057,218.5311,218.623,7436.0
2021-11-01 12:10:00,237.94,238.25,237.91,238.19,6897.0,218.6322,218.9171,218.6046,218.8619,6897.0
2021-11-01 12:15:00,238.22,238.64,238.22,238.57,7400.0,218.8895,219.2754,218.8895,219.2111,7400.0
2021-11-01 12:20:00,238.58,238.7,238.53,238.59,11182.0,219.2203,219.3305,219.1743,219.2295,11182.0
2021-11-01 12:25:00,238.62,238.82,238.58,238.71,27145.0,219.257,219.4408,219.2203,219.3397,27145.0
2021-11-01 12:30:00,238.73,238.81,238.66,238.81,11374.0,219.3581,219.4316,219.2938,219.4316,11374.0
2021-11-01 12:35:00,238.85,238.95,238.59,238.83,23205.0,219.4684,219.5603,219.2295,219.45,23205.0
2021-11-01 12:40:00,238.84,238.85,238.49,238.64,15247.0,219.4592,219.4684,219.1376,219.2754,15247.0
2021-11-01 12:45:00,238.67,238.96,238.59,238.85,12723.0,219.303,219.5694,219.2295,219.4684,12723.0
2021-11-01 12:50:00,238.82,238.95,238.76,238.81,9294.0,219.4408,219.5603,219.3857,219.4316,9294.0
2021-11-01 12:55:00,238.81,238.96,238.76,238.84,15078.0,219.4316,219.5694,219.3857,219.4592,15078.0
2021-11-01 13:00:00,238.83,238.85,238.28,238.41,15083.0,219.45,219.4684,218.9446,219.0641,15083.0
2021-11-01 13:05:00,238.41,238.48,238.31,238.47,20847.0,219.0641,219.1284,218.9722,219.1192,20847.0
2021-11-01 13:10:00,238.46,238.62,238.4,238.59,11674.0,219.11,219.257,219.0549,219.2295,11674.0
2021-11-01 13:15:00,238.62,238.76,238.45,238.62,12843.0,219.257,219.3857,219.1008,219.257,12843.0
2021-11-01 13:20:00,238.58,238.6,238.19,238.25,17067.0,219.2203,219.2387,218.8619,218.9171,17067.0
2021-11-01 13:25:00,238.24,238.56,238.23,238.45,8831.0,218.9079,219.2019,218.8987,219.1008,8831.0
2021-11-01 13:30:00,238.42,238.53,238.28,238.29,10289.0,219.0733,219.1743,218.9446,218.9538,10289.0
2021-11-01 13:35:00,238.34,238.42,238.08,238.13,21629.0,218.9998,219.0733,218.7609,218.8068,21629.0
2021-11-01 13:40:00,238.1,238.18,238.04,238.08,11609.0,218.7792,218.8527,218.7241,218.7609,11609.0
2021-11-01 13:45:00,238.06,238.11,237.87,238.09,12315.0,218.7425,218.7884,218.5679,218.77,12315.0
2021-11-01 13:50:00,238.1,238.2,238.05,238.17,12125.0,218.7792,218.8711,218.7333,218.8435,12125.0
2021-11-01 13:55:00,238.17,238.23,238.09,238.18,11958.0,218.8435,218.8987,218.77,218.8527,11958.0
2021-11-01 14:00:00,238.19,238.42,238.19,238.42,16994.0,218.8619,219.0733,218.8619,219.0733,16994.0
2021-11-01 14:05:00,238.52,238.62,238.31,238.43,17099.0,219.1651,219.257,218.9722,219.0824,17099.0
2021-11-01 14:10:00,238.47,238.57,238.35,238.37,13585.0,219.1192,219.2111,219.0089,219.0273,13585.0
2021-11-01 14:15:00,238.36,238.43,238.26,238.38,17335.0,219.0181,219.0824,218.9262,219.0365,17335.0
2021-11-01 14:20:00,238.4,238.83,238.4,238.78,41236.0,219.0549,219.45,219.0549,219.404,41236.0
2021-11-01 14:25:00,238.79,238.82,238.56,238.57,30915.0,219.4132,219.4408,219.2019,219.2111,30915.0
2021-11-01 14:30:00,238.55,238.81,238.55,238.76,16590.0,219.1927,219.4316,219.1927,219.3857,16590.0
2021-11-01 14:35:00,238.74,238.87,238.73,238.86,18382.0,219.3673,219.4867,219.3581,219.4776,18382.0
2021-11-01 14:40:00,238.87,239.05,238.86,238.99,12518.0,219.4867,219.6521,219.4776,219.597,12518.0
2021-11-01 14:45:00,238.97,239.2,238.91,239.15,11303.0,219.5786,219.79,219.5235,219.744,11303.0
2021-11-01 14:50:00,239.15,239.17,238.99,239.06,10460.0,219.744,219.7624,219.597,219.6613,10460.0
2021-11-01 14:55:00,239.07,239.36,239.07,239.23,9415.0,219.6705,219.937,219.6705,219.8175,9415.0
2021-11-01 15:00:00,239.19,239.23,239.0,239.04,12775.0,219.7808,219.8175,219.6062,219.643,12775.0
2021-11-01 15:05:00,239.04,239.11,239.02,239.09,12578.0,219.643,219.7073,219.6246,219.6889,12578.0
2021-11-01 15:10:00,239.13,239.15,238.95,239.05,13198.0,219.7256,219.744,219.5603,219.6521,13198.0
2021-11-01 15:15:00,239.05,239.15,239.04,239.09,13231.0,219.6521,219.744,219.643,219.6889,13231.0
2021-11-01 15:20:00,239.07,239.34,239.01,239.34,16097.0,219.6705,219.9186,219.6154,219.9186,16097.0
2021-11-01 15:25:00,239.34,239.4,239.3,239.35,18159.0,219.9186,219.9737,219.8819,219.9278,18159.0
2021-11-01 15:30:00,239.35,239.73,239.17,239.71,32335.0,219.9278,220.277,219.7624,220.2586,32335.0
2021-11-01 15:35:00,239.71,239.74,239.23,239.26,26189.0,220.2586,220.2861,219.8175,219.8451,26189.0
2021-11-01 15:40:00,239.26,239.64,239.24,239.44,21920.0,219.8451,220.1943,219.8267,220.0105,21920.0
2021-11-01 15:45:00,239.48,239.57,239.34,239.54,29207.0,220.0472,220.1299,219.9186,220.1024,29207.0
2021-11-01 15:50:00,239.93,240.0,239.1,239.18,66074.0,220.4607,220.5251,219.6981,219.7716,66074.0
2021-11-01 15:55:00,239.21,239.53,239.12,239.47,112243.0,219.7992,220.0932,219.7165,220.0381,112243.0
2021-11-02 09:30:00,240.28,240.56,238.74,239.41,57139.0,220.7823,221.0396,219.3673,219.9829,57139.0
2021-11-02 09:35:00,239.46,239.86,239.2,239.31,9683.0,220.0289,220.3964,219.79,219.891,9683.0
2021-11-02 09:40:00,239.25,239.59,239.11,239.59,13974.0,219.8359,220.1483,219.7073,220.1483,13974.0
2021-11-02 09:45:00,239.56,240.02,239.55,239.8,17280.0,220.1208,220.5434,220.1116,220.3413,17280.0
2021-11-02 09:50:00,239.64,240.18,239.57,240.0,6065.0,220.1943,220.6904,220.1299,220.5251,6065.0
2021-11-02 09:55:00,239.89,240.45,239.84,240.24,9073.0,220.424,220.9385,220.378,220.7456,9073.0
2021-11-02 10:00:00,240.22,240.44,240.02,240.41,8117.0,220.7272,220.9293,220.5434,220.9018,8117.0
2021-11-02 10:05:00,240.48,240.77,240.27,240.64,17547.0,220.9661,221.2326,220.7731,221.1131,17547.0
2021-11-02 10:10:00,240.55,240.68,240.37,240.53,18266.0,221.0304,221.1499,220.865,221.012,18266.0
2021-11-02 10:15:00,240.45,240.74,240.43,240.59,13172.0,220.9385,221.205,220.9202,221.0672,13172.0
2021-11-02 10:20:00,240.53,240.71,240.45,240.6,15399.0,221.012,221.1774,220.9385,221.0764,15399.0
2021-11-02 10:25:00,240.6,240.62,240.1,240.25,21925.0,221.0764,221.0947,220.6169,220.7548,21925.0
2021-11-02 10:30:00,240.29,240.87,240.29,240.81,12154.0,220.7915,221.3245,220.7915,221.2693,12154.0
2021-11-02 10:35:00,240.87,240.92,240.36,240.61,27332.0,221.3245,221.3704,220.8558,221.0856,27332.0
2021-11-02 10:40:00,240.62,240.88,240.5,240.85,7551.0,221.0947,221.3336,220.9845,221.3061,7551.0
2021-11-02 10:45:00,240.85,241.11,240.72,240.72,12522.0,221.3061,221.545,221.1866,221.1866,12522.0
2021-11-02 10:50:00,240.73,240.8,240.38,240.53,17041.0,221.1958,221.2601,220.8742,221.012,17041.0
2021-11-02 10:55:00,240.53,240.89,240.49,240.74,11969.0,221.012,221.3428,220.9753,221.205,11969.0
2021-11-02 11:00:00,240.76,241.09,240.54,240.55,11117.0,221.2234,221.5266,221.0212,221.0304,11117.0
2021-11-02 11:05:00,240.62,240.83,240.51,240.51,9477.0,221.0947,221.2877,220.9937,220.9937,9477.0
2021-11-02 11:10:00,240.58,240.63,240.36,240.62,18637.0,221.058,221.1039,220.8558,221.0947,18637.0
2021-11-02 11:15:00,240.68,240.91,240.66,240.91,10331.0,221.1499,221.3612,221.1315,221.3612,10331.0
2021-11-02 11:20:00,240.84,240.84,240.39,240.4,10033.0,221.2969,221.2969,220.8834,220.8926,10033.0
2021-11-02 11:25:00,240.44,240.9,240.36,240.9,15028.0,220.9293,221.352,220.8558,221.352,15028.0
2021-11-02 11:30:00,240.82,241.16,240.64,241.15,10760.0,221.2785,221.5909,221.1131,221.5817,10760.0
2021-11-02 11:35:00,241.13,241.21,241.03,241.21,8003.0,221.5634,221.6369,221.4715,221.6369,8003.0
2021-11-02 11:40:00,241.25,241.32,241.1,241.22,13552.0,221.6736,221.7379,221.5358,221.6461,13552.0
2021-11-02 11:45:00,241.26,241.28,240.76,240.76,10782.0,221.6828,221.7012,221.2234,221.2234,10782.0
2021-11-02 11:50:00,240.76,240.98,240.63,240.98,8420.0,221.2234,221.4255,221.1039,221.4255,8420.0
2021-11-02 11:55:00,240.94,241.19,240.89,241.04,11134.0,221.3888,221.6185,221.3428,221.4807,11134.0
2021-11-02 12:00:00,240.99,241.23,240.89,240.98,8458.0,221.4347,221.6552,221.3428,221.4255,8458.0
2021-11-02 12:05:00,241.01,241.01,240.51,240.76,19707.0,221.4531,221.4531,220.9937,221.2234,19707.0
2021-11-02 12:10:00,240.8,240.89,240.71,240.8,7894.0,221.2601,221.3428,221.1774,221.2601,7894.0
2021-11-02 12:15:00,240.87,240.93,240.75,240.93,5376.0,221.3245,221.3796,221.2142,221.3796,5376.0
2021-11-02 12:20:00,240.9,241.11,240.89,240.97,9405.0,221.352,221.545,221.3428,221.4163,9405.0
2021-11-02 12:25:00,241.0,241.14,240.99,241.12,10178.0,221.4439,221.5725,221.4347,221.5542,10178.0
2021-11-02 12:30:00,241.12,241.73,241.11,241.56,15965.0,221.5542,222.1147,221.545,221.9585,15965.0
2021-11-02 12:35:00,241.62,241.91,241.6,241.91,12593.0,222.0136,222.2801,221.9952,222.2801,12593.0
2021-11-02 12:40:00,241.95,242.1,241.78,241.9,11167.0,222.3168,222.4546,222.1606,222.2709,11167.0
2021-11-02 12:45:00,241.9,241.92,241.68,241.92,11805.0,222.2709,222.2893,222.0687,222.2893,11805.0
2021-11-02 12:50:00,241.9,242.15,241.82,241.91,15987.0,222.2709,222.5006,222.1974,222.2801,15987.0
2021-11-02 12:55:00,241.91,242.0,241.68,241.78,8822.0,222.2801,222.3628,222.0687,222.1606,8822.0
2021-11-02 13:00:00,241.74,242.06,241.74,242.05,22815.0,222.1239,222.4179,222.1239,222.4087,22815.0
2021-11-02 13:05:00,242.06,242.23,242.06,242.18,11592.0,222.4179,222.5741,222.4179,222.5282,11592.0
2021-11-02 13:10:00,242.21,242.44,242.11,242.27,13718.0,222.5557,222.7671,222.4638,222.6109,13718.0
2021-11-02 13:15:00,242.26,242.42,242.23,242.36,14918.0,222.6017,222.7487,222.5741,222.6935,14918.0
2021-11-02 13:20:00,242.33,242.41,242.27,242.41,7235.0,222.666,222.7395,222.6109,222.7395,7235.0
2021-11-02 13:25:00,242.41,242.41,242.0,242.01,14905.0,222.7395,222.7395,222.3628,222.3719,14905.0
2021-11-02 13:30:00,242.01,242.1,241.68,241.7,17534.0,222.3719,222.4546,222.0687,222.0871,17534.0
2021-11-02 13:35:00,241.68,241.68,241.44,241.59,10118.0,222.0687,222.0687,221.8482,221.986,10118.0
2021-11-02 13:40:00,241.61,241.76,241.52,241.58,10802.0,222.0044,222.1422,221.9217,221.9768,10802.0
2021-11-02 13:45:00,241.58,241.58,241.3,241.39,10898.0,221.9768,221.9768,221.7196,221.8023,10898.0
2021-11-02 13:50:00,241.39,241.61,241.35,241.55,19741.0,221.8023,222.0044,221.7655,221.9493,19741.0
2021-11-02 13:55:00,241.53,241.54,241.36,241.38,10221.0,221.9309,221.9401,221.7747,221.7931,10221.0
2021-11-02 14:00:00,241.41,241.52,241.28,241.46,18033.0,221.8206,221.9217,221.7012,221.8666,18033.0
2021-11-02 14:05:00,241.45,241.45,241.06,241.15,13043.0,221.8574,221.8574,221.499,221.5817,13043.0
2021-11-02 14:10:00,241.1,241.16,240.98,240.99,23940.0,221.5358,221.5909,221.4255,221.4347,23940.0
2021-11-02 14:15:00,240.99,241.05,240.87,240.95,13158.0,221.4347,221.4898,221.3245,221.398,13158.0
2021-11-02 14:20:00,240.95,241.01,240.87,240.92,13908.0,221.398,221.4531,221.3245,221.3704,13908.0
2021-11-02 14:25:00,240.9,241.07,240.85,240.98,17941.0,221.352,221.5082,221.3061,221.4255,17941.0
2021-11-02 14:30:00,240.95,241.16,240.95,241.0,9444.0,221.398,221.5909,221.398,221.4439,9444.0
2021-11-02 14:35:00,241.03,241.1,240.95,241.06,9461.0,221.4715,221.5358,221.398,221.499,9461.0
2021-11-02 14:40:00,241.04,241.13,241.02,241.06,12093.0,221.4807,221.5634,221.4623,221.499,12093.0
2021-11-02 14:45:00,241.1,241.19,240.99,240.99,9049.0,221.5358,221.6185,221.4347,221.4347,9049.0
2021-11-02 14:50:00,241.05,241.1,241.02,241.05,8839.0,221.4898,221.5358,221.4623,221.4898,8839.0
2021-11-02 14:55:00,241.02,241.08,240.97,241.02,9746.0,221.4623,221.5174,221.4163,221.4623,9746.0
2021-11-02 15:00:00,241.0,241.0,240.89,240.92,9567.0,221.4439,221.4439,221.3428,221.3704,9567.0
2021-11-02 15:05:00,240.89,240.93,240.84,240.91,7878.0,221.3428,221.3796,221.2969,221.3612,7878.0
2021-11-02 15:10:00,240.89,240.89,240.7,240.7,13136.0,221.3428,221.3428,221.1682,221.1682,13136.0
2021-11-02 15:15:00,240.71,240.8,240.56,240.59,10703.0,221.1774,221.2601,221.0396,221.0672,10703.0
2021-11-02 15:20:00,240.57,240.58,240.39,240.39,14815.0,221.0488,221.058,220.8834,220.8834,14815.0
2021-11-02 15:25:00,240.48,240.58,240.4,240.58,16351.0,220.9661,221.058,220.8926,221.058,16351.0
2021-11-02 15:30:00,240.54,240.57,240.34,240.4,19247.0,221.0212,221.0488,220.8375,220.8926,19247.0
2021-11-02 15:35:00,240.36,240.39,240.26,240.31,11981.0,220.8558,220.8834,220.764,220.8099,11981.0
2021-11-02 15:40:00,240.31,240.35,240.22,240.34,12540.0,220.8099,220.8467,220.7272,220.8375,12540.0
2021-11-02 15:45:00,240.36,240.56,240.35,240.45,27790.0,220.8558,221.0396,220.8467,220.9385,27790.0
2021-11-02 15:50:00,240.41,240.44,240.2,240.24,33779.0,220.9018,220.9293,220.7088,220.7456,33779.0
2021-11-02 15:55:00,240.26,240.46,240.18,240.44,96402.0,220.764,220.9477,220.6904,220.9293,96402.0
2021-11-03 09:30:00,239.82,240.8,239.64,240.31,67882.0,220.3597,221.2601,220.1943,220.8099,67882.0
2021-11-03 09:35:00,240.3,240.45,239.05,239.11,31834.0,220.8007,220.9385,219.6521,219.7073,31834.0
2021-11-03 09:40:00,239.11,239.51,238.51,239.51,34254.0,219.7073,220.0748,219.156,220.0748,34254.0
2021-11-03 09:45:00,239.58,239.96,239.03,239.13,51141.0,220.1391,220.4883,219.6338,219.7256,51141.0
2021-11-03 09:50:00,239.13,239.52,238.91,239.1,33827.0,219.7256,220.084,219.5235,219.6981,33827.0
2021-11-03 09:55:00,239.22,239.33,238.89,239.04,10437.0,219.8083,219.9094,219.5051,219.643,10437.0
2021-11-03 10:00:00,239.04,239.18,238.75,238.97,20245.0,219.643,219.7716,219.3765,219.5786,20245.0
2021-11-03 10:05:00,238.97,239.01,238.1,238.12,20352.0,219.5786,219.6154,218.7792,218.7976,20352.0
2021-11-03 10:10:00,238.09,238.27,237.78,238.0,18563.0,218.77,218.9354,218.4852,218.6873,18563.0
2021-11-03 10:15:00,237.96,237.98,237.04,237.84,26477.0,218.6506,218.669,217.8052,218.5403,26477.0
2021-11-03 10:20:00,237.79,237.85,237.56,237.8,9671.0,218.4944,218.5495,218.283,218.5036,9671.0
2021-11-03 10:25:00,237.7,238.02,237.61,237.92,14829.0,218.4117,218.7057,218.329,218.6138,14829.0
2021-11-03 10:30:00,237.91,238.39,237.85,238.36,10831.0,218.6046,219.0457,218.5495,219.0181,10831.0
2021-11-03 10:35:00,238.39,238.64,238.33,238.64,38198.0,219.0457,219.2754,218.9906,219.2754,38198.0
2021-11-03 10:40:00,238.73,238.73,238.44,238.49,4514.0,219.3581,219.3581,219.0916,219.1376,4514.0
2021-11-03 10:45:00,238.55,238.75,238.46,238.72,5304.0,219.1927,219.3765,219.11,219.3489,5304.0
2021-11-03 10:50:00,238.71,238.74,238.26,238.29,7660.0,219.3397,219.3673,218.9262,218.9538,7660.0
2021-11-03 10:55:00,238.3,238.74,238.3,238.57,8895.0,218.963,219.3673,218.963,219.2111,8895.0
2021-11-03 11:00:00,238.42,238.52,238.06,238.11,9123.0,219.0733,219.1651,218.7425,218.7884,9123.0
2021-11-03 11:05:00,238.06,238.18,237.91,238.05,6626.0,218.7425,218.8527,218.6046,218.7333,6626.0
2021-11-03 11:10:00,238.01,238.09,237.96,238.08,5417.0,218.6965,218.77,218.6506,218.7609,5417.0
2021-11-03 11:15:00,238.07,238.17,237.8,237.8,20175.0,218.7517,218.8435,218.5036,218.5036,20175.0
2021-11-03 11:20:00,237.82,238.06,237.82,237.87,14124.0,218.5219,218.7425,218.5219,218.5679,14124.0
2021-11-03 11:25:00,237.95,238.12,237.79,237.83,13315.0,218.6414,218.7976,218.4944,218.5311,13315.0
2021-11-03 11:30:00,237.8,237.9,237.69,237.76,6518.0,218.5036,218.5955,218.4025,218.4668,6518.0
2021-11-03 11:35:00,237.85,238.01,237.74,237.83,10078.0,218.5495,218.6965,218.4484,218.5311,10078.0
2021-11-03 11:40:00,237.87,237.98,237.65,237.71,12019.0,218.5679,218.669,218.3657,218.4209,12019.0
2021-11-03 11:45:00,237.81,237.95,237.73,237.73,10936.0,218.5128,218.6414,218.4393,218.4393,10936.0
2021-11-03 11:50:00,237.71,237.88,237.66,237.79,8556.0,218.4209,218.5771,218.3749,218.4944,8556.0
2021-11-03 11:55:00,237.84,238.13,237.8,238.03,11258.0,218.5403,218.8068,218.5036,218.7149,11258.0
2021-11-03 12:00:00,237.97,238.06,237.93,238.03,6547.0,218.6598,218.7425,218.623,218.7149,6547.0
2021-11-03 12:05:00,238.05,238.18,238.04,238.11,6957.0,218.7333,218.8527,218.7241,218.7884,6957.0
2021-11-03 12:10:00,238.12,238.23,238.08,238.11,3510.0,218.7976,218.8987,218.7609,218.7884,3510.0
2021-11-03 12:15:00,238.16,238.28,238.15,238.19,13707.0,218.8344,218.9446,218.8252,218.8619,13707.0
2021-11-03 12:20:00,238.2,238.24,238.1,238.21,3642.0,218.8711,218.9079,218.7792,218.8803,3642.0
2021-11-03 12:25:00,238.21,238.24,238.0,238.24,19388.0,218.8803,218.9079,218.6873,218.9079,19388.0
2021-11-03 12:30:00,238.19,238.35,238.06,238.1,7714.0,218.8619,219.0089,218.7425,218.7792,7714.0
2021-11-03 12:35:00,238.15,238.33,238.14,238.28,4227.0,218.8252,218.9906,218.816,218.9446,4227.0
2021-11-03 12:40:00,238.31,238.45,238.16,238.33,18129.0,218.9722,219.1008,218.8344,218.9906,18129.0
2021-11-03 12:45:00,238.39,238.5,238.29,238.39,5372.0,219.0457,219.1468,218.9538,219.0457,5372.0
2021-11-03 12:50:00,238.34,238.5,238.26,238.5,6930.0,218.9998,219.1468,218.9262,219.1468,6930.0
2021-11-03 12:55:00,238.52,238.63,238.47,238.63,3810.0,219.1651,219.2662,219.1192,219.2662,3810.0
2021-11-03 13:00:00,238.57,238.57,238.28,238.35,14929.0,219.2111,219.2111,218.9446,219.0089,14929.0
2021-11-03 13:05:00,238.36,238.47,238.2,238.44,20042.0,219.0181,219.1192,218.8711,219.0916,20042.0
2021-11-03 13:10:00,238.4,238.55,238.39,238.47,4102.0,219.0549,219.1927,219.0457,219.1192,4102.0
2021-11-03 13:15:00,238.5,238.61,238.34,238.54,47483.0,219.1468,219.2478,218.9998,219.1835,47483.0
2021-11-03 13:20:00,238.57,238.96,238.56,238.85,6337.0,219.2111,219.5694,219.2019,219.4684,6337.0
2021-11-03 13:25:00,238.9,239.0,238.88,239.0,4782.0,219.5143,219.6062,219.4959,219.6062,4782.0
2021-11-03 13:30:00,239.0,239.04,238.94,239.01,7792.0,219.6062,219.643,219.5511,219.6154,7792.0
2021-11-03 13:35:00,239.0,239.08,238.93,239.04,6483.0,219.6062,219.6797,219.5419,219.643,6483.0
2021-11-03 13:40:00,239.05,239.11,238.94,239.03,7031.0,219.6521,219.7073,219.5511,219.6338,7031.0
2021-11-03 13:45:00,239.03,239.15,238.97,239.15,13946.0,219.6338,219.744,219.5786,219.744,13946.0
2021-11-03 13:50:00,239.15,239.28,239.14,239.22,10193.0,219.744,219.8635,219.7348,219.8083,10193.0
2021-11-03 13:55:00,239.25,239.53,239.12,239.27,13371.0,219.8359,220.0932,219.7165,219.8543,13371.0
2021-11-03 14:00:00,239.29,239.95,239.15,239.49,23676.0,219.8727,220.4791,219.744,220.0564,23676.0
2021-11-03 14:05:00,239.6,239.6,239.34,239.42,6227.0,220.1575,220.1575,219.9186,219.9921,6227.0
2021-11-03 14:10:00,239.42,239.62,239.38,239.39,11299.0,219.9921,220.1759,219.9554,219.9645,11299.0
2021-11-03 14:15:00,239.44,239.66,239.38,239.56,9886.0,220.0105,220.2126,219.9554,220.1208,9886.0
2021-11-03 14:20:00,239.53,239.85,239.53,239.83,10021.0,220.0932,220.3872,220.0932,220.3688,10021.0
2021-11-03 14:25:00,239.81,239.84,239.56,239.61,7995.0,220.3505,220.378,220.1208,220.1667,7995.0
2021-11-03 14:30:00,239.61,239.68,239.44,239.61,11115.0,220.1667,220.231,220.0105,220.1667,11115.0
2021-11-03 14:35:00,239.64,239.64,239.31,239.37,9349.0,220.1943,220.1943,219.891,219.9462,9349.0
2021-11-03 14:40:00,239.42,239.73,239.31,239.6,7438.0,219.9921,220.277,219.891,220.1575,7438.0
2021-11-03 14:45:00,239.6,239.8,239.57,239.75,22489.0,220.1575,220.3413,220.1299,220.2953,22489.0
2021-11-03 14:50:00,239.78,239.9,239.64,239.8,12283.0,220.3229,220.4332,220.1943,220.3413,12283.0
2021-11-03 14:55:00,239.84,239.86,239.45,239.47,11956.0,220.378,220.3964,220.0197,220.0381,11956.0
2021-11-03 15:00:00,239.49,239.62,239.4,239.55,10139.0,220.0564,220.1759,219.9737,220.1116,10139.0
2021-11-03 15:05:00,239.6,239.76,239.5,239.62,7298.0,220.1575,220.3045,220.0656,220.1759,7298.0
2021-11-03 15:10:00,239.66,239.78,239.55,239.78,11266.0,220.2126,220.3229,220.1116,220.3229,11266.0
2021-11-03 15:15:00,239.73,239.88,239.59,239.68,9033.0,220.277,220.4148,220.1483,220.231,9033.0
2021-11-03 15:20:00,239.71,239.75,239.57,239.7,11113.0,220.2586,220.2953,220.1299,220.2494,11113.0
2021-11-03 15:25:00,239.7,239.77,239.59,239.72,8843.0,220.2494,220.3137,220.1483,220.2678,8843.0
2021-11-03 15:30:00,239.71,240.01,239.62,239.99,24547.0,220.2586,220.5342,220.1759,220.5159,24547.0
2021-11-03 15:35:00,239.99,240.03,239.76,239.86,20926.0,220.5159,220.5526,220.3045,220.3964,20926.0
2021-11-03 15:40:00,239.82,240.09,239.74,240.08,19298.0,220.3597,220.6077,220.2861,220.5986,19298.0
2021-11-03 15:45:00,240.08,240.18,239.98,240.06,31809.0,220.5986,220.6904,220.5067,220.5802,31809.0
2021-11-03 15:50:00,240.25,240.25,239.63,239.79,34885.0,220.7548,220.7548,220.1851,220.3321,34885.0
2021-11-03 15:55:00,239.76,239.77,239.27,239.46,163058.0,220.3045,220.3137,219.8543,220.0289,163058.0
2021-11-04 09:30:00,239.76,239.89,238.67,238.95,63212.0,220.3045,220.424,219.303,219.5603,63212.0
2021-11-04 09:35:00,238.95,239.25,238.4,238.46,25328.0,219.5603,219.8359,219.0549,219.11,25328.0
2021-11-04 09:40:00,238.59,239.4,238.45,239.15,21171.0,219.2295,219.9737,219.1008,219.744,21171.0
2021-11-04 09:45:00,239.13,239.37,239.02,239.35,16011.0,219.7256,219.9462,219.6246,219.9278,16011.0
2021-11-04 09:50:00,239.28,239.45,239.15,239.3,20053.0,219.8635,220.0197,219.744,219.8819,20053.0
2021-11-04 09:55:00,239.3,239.87,239.22,239.56,24261.0,219.8819,220.4056,219.8083,220.1208,24261.0
2021-11-04 10:00:00,239.51,239.7,239.06,239.2,15391.0,220.0748,220.2494,219.6613,219.79,15391.0
2021-11-04 10:05:00,239.19,239.35,238.91,239.06,14906.0,219.7808,219.9278,219.5235,219.6613,14906.0
2021-11-04 10:10:00,239.08,239.43,239.02,239.38,9862.0,219.6797,220.0013,219.6246,219.9554,9862.0
2021-11-04 10:15:00,239.49,239.6,239.1,239.14,12758.0,220.0564,220.1575,219.6981,219.7348,12758.0
2021-11-04 10:20:00,239.12,239.44,239.01,239.33,9980.0,219.7165,220.0105,219.6154,219.9094,9980.0
2021-11-04 10:25:00,239.29,239.33,239.05,239.14,9436.0,219.8727,219.9094,219.6521,219.7348,9436.0
2021-11-04 10:30:00,239.15,239.41,239.07,239.23,23834.0,219.744,219.9829,219.6705,219.8175,23834.0
2021-11-04 10:35:00,239.25,239.5,239.13,239.47,15355.0,219.8359,220.0656,219.7256,220.0381,15355.0
2021-11-04 10:40:00,239.48,239.53,239.32,239.39,14043.0,220.0472,220.0932,219.9002,219.9645,14043.0
2021-11-04 10:45:00,239.41,239.42,239.24,239.39,12593.0,219.9829,219.9921,219.8267,219.9645,12593.0
2021-11-04 10:50:00,239.39,239.4,238.93,238.94,15292.0,219.9645,219.9737,219.5419,219.5511,15292.0
2021-11-04 10:55:00,238.97,239.07,238.9,239.05,13267.0,219.5786,219.6705,219.5143,219.6521,13267.0
2021-11-04 11:00:00,239.07,239.07,238.47,238.47,17085.0,219.6705,219.6705,219.1192,219.1192,17085.0
2021-11-04 11:05:00,238.47,238.63,238.2,238.53,54962.0,219.1192,219.2662,218.8711,219.1743,54962.0
2021-11-04 11:10:00,238.53,238.79,238.49,238.5,12999.0,219.1743,219.4132,219.1376,219.1468,12999.0
2021-11-04 11:15:00,238.42,238.52,238.27,238.49,10118.0,219.0733,219.1651,218.9354,219.1376,10118.0
2021-11-04 11:20:00,238.5,238.61,238.43,238.45,11966.0,219.1468,219.2478,219.0824,219.1008,11966.0
2021-11-04 11:25:00,238.55,238.82,238.53,238.78,9315.0,219.1927,219.4408,219.1743,219.404,9315.0
2021-11-04 11:30:00,238.75,239.06,238.67,238.83,21903.0,219.3765,219.6613,219.303,219.45,21903.0
2021-11-04 11:35:00,238.81,238.84,238.56,238.69,10318.0,219.4316,219.4592,219.2019,219.3214,10318.0
2021-11-04 11:40:00,238.69,238.89,238.61,238.87,8024.0,219.3214,219.5051,219.2478,219.4867,8024.0
2021-11-04 11:45:00,238.94,238.94,238.61,238.63,13412.0,219.5511,219.5511,219.2478,219.2662,13412.0
2021-11-04 11:50:00,238.55,238.66,238.42,238.48,10642.0,219.1927,219.2938,219.0733,219.1284,10642.0
2021-11-04 11:55:00,238.48,238.59,238.36,238.4,15573.0,219.1284,219.2295,219.0181,219.0549,15573.0
2021-11-04 12:00:00,238.41,238.45,238.27,238.42,19327.0,219.0641,219.1008,218.9354,219.0733,19327.0
2021-11-04 12:05:00,238.41,238.5,238.3,238.35,21928.0,219.0641,219.1468,218.963,219.0089,21928.0
2021-11-04 12:10:00,238.37,238.37,238.21,238.29,9930.0,219.0273,219.0273,218.8803,218.9538,9930.0
2021-11-04 12:15:00,238.31,238.31,237.95,237.98,14994.0,218.9722,218.9722,218.6414,218.669,14994.0
2021-11-04 12:20:00,238.02,238.05,237.92,237.94,8858.0,218.7057,218.7333,218.6138,218.6322,8858.0
2021-11-04 12:25:00,237.97,238.02,237.6,237.99,36137.0,218.6598,218.7057,218.3198,218.6782,36137.0
2021-11-04 12:30:00,238.02,238.02,237.7,237.74,11455.0,218.7057,218.7057,218.4117,218.4484,11455.0
2021-11-04 12:35:00,237.74,237.86,237.7,237.84,9958.0,218.4484,218.5587,218.4117,218.5403,9958.0
2021-11-04 12:40:00,237.86,238.2,237.85,238.14,12874.0,218.5587,218.8711,218.5495,218.816,12874.0
2021-11-04 12:45:00,238.14,238.17,238.0,238.08,19273.0,218.816,218.8435,218.6873,218.7609,19273.0
2021-11-04 12:50:00,238.09,238.19,238.08,238.16,8932.0,218.77,218.8619,218.7609,218.8344,8932.0
2021-11-04 12:55:00,238.2,238.71,238.2,238.68,10327.0,218.8711,219.3397,218.8711,219.3122,10327.0
2021-11-04 13:00:00,238.69,238.79,238.68,238.72,9718.0,219.3214,219.4132,219.3122,219.3489,9718.0
2021-11-04 13:05:00,238.72,238.95,238.4,238.49,21513.0,219.3489,219.5603,219.0549,219.1376,21513.0
2021-11-04 13:10:00,238.45,238.62,238.35,238.58,13890.0,219.1008,219.257,219.0089,219.2203,13890.0
2021-11-04 13:15:00,238.6,238.66,238.43,238.49,11751.0,219.2387,219.2938,219.0824,219.1376,11751.0
2021-11-04 13:20:00,238.49,238.7,238.44,238.69,10599.0,219.1376,219.3305,219.0916,219.3214,10599.0
2021-11-04 13:25:00,238.69,238.71,238.4,238.56,11935.0,219.3214,219.3397,219.0549,219.2019,11935.0
2021-11-04 13:30:00,238.54,238.59,238.46,238.47,14435.0,219.1835,219.2295,219.11,219.1192,14435.0
2021-11-04 13:35:00,238.47,238.67,238.43,238.67,10032.0,219.1192,219.303,219.0824,219.303,10032.0
2021-11-04 13:40:00,238.75,238.87,238.63,238.84,8629.0,219.3765,219.4867,219.2662,219.4592,8629.0
2021-11-04 13:45:00,238.81,238.85,238.72,238.75,13039.0,219.4316,219.4684,219.3489,219.3765,13039.0
2021-11-04 13:50:00,238.75,238.79,238.62,238.7,14431.0,219.3765,219.4132,219.257,219.3305,14431.0
2021-11-04 13:55:00,238.71,238.72,238.51,238.58,13331.0,219.3397,219.3489,219.156,219.2203,13331.0
2021-11-04 14:00:00,238.6,238.61,238.4,238.4,12533.0,219.2387,219.2478,219.0549,219.0549,12533.0
2021-11-04 14:05:00,238.42,238.57,238.41,238.55,7230.0,219.0733,219.2111,219.0641,219.1927,7230.0
2021-11-04 14:10:00,238.53,238.53,238.36,238.42,9841.0,219.1743,219.1743,219.0181,219.0733,9841.0
2021-11-04 14:15:00,238.44,238.5,238.31,238.37,9965.0,219.0916,219.1468,218.9722,219.0273,9965.0
2021-11-04 14:20:00,238.35,238.45,238.33,238.37,10420.0,219.0089,219.1008,218.9906,219.0273,10420.0
2021-11-04 14:25:00,238.37,238.37,238.01,238.03,15844.0,219.0273,219.0273,218.6965,218.7149,15844.0
2021-11-04 14:30:00,238.01,238.05,237.66,237.71,21305.0,218.6965,218.7333,218.3749,218.4209,21305.0
2021-11-04 14:35:00,237.76,237.82,237.43,237.43,16215.0,218.4668,218.5219,218.1636,218.1636,16215.0
2021-11-04 14:40:00,237.45,237.48,237.3,237.3,21903.0,218.182,218.2095,218.0441,218.0441,21903.0
2021-11-04 14:45:00,237.31,237.42,237.26,237.36,35296.0,218.0533,218.1544,218.0074,218.0993,35296.0
2021-11-04 14:50:00,237.36,237.54,237.26,237.37,40037.0,218.0993,218.2647,218.0074,218.1085,40037.0
2021-11-04 14:55:00,237.39,237.4,237.21,237.3,20747.0,218.1268,218.136,217.9614,218.0441,20747.0
2021-11-04 15:00:00,237.32,237.52,237.32,237.38,19991.0,218.0625,218.2463,218.0625,218.1177,19991.0
2021-11-04 15:05:00,237.34,237.43,237.24,237.41,19538.0,218.0809,218.1636,217.989,218.1452,19538.0
2021-11-04 15:10:00,237.41,237.56,237.26,237.27,19494.0,218.1452,218.283,218.0074,218.0166,19494.0
2021-11-04 15:15:00,237.26,237.26,236.89,237.07,27478.0,218.0074,218.0074,217.6674,217.8328,27478.0
2021-11-04 15:20:00,237.06,237.15,236.95,236.95,15802.0,217.8236,217.9063,217.7225,217.7225,15802.0
2021-11-04 15:25:00,236.94,236.97,236.83,236.95,16695.0,217.7134,217.7409,217.6123,217.7225,16695.0
2021-11-04 15:30:00,236.95,237.33,236.95,236.99,39882.0,217.7225,218.0717,217.7225,217.7593,39882.0
2021-11-04 15:35:00,236.98,237.01,236.82,236.9,28166.0,217.7501,217.7777,217.6031,217.6766,28166.0
2021-11-04 15:40:00,236.89,236.99,236.79,236.9,36548.0,217.6674,217.7593,217.5755,217.6766,36548.0
2021-11-04 15:45:00,236.89,236.89,236.7,236.73,44870.0,217.6674,217.6674,217.4928,217.5204,44870.0
2021-11-04 15:50:00,236.74,237.0,236.73,236.84,110293.0,217.5296,217.7685,217.5204,217.6215,110293.0
2021-11-04 15:55:00,236.83,237.2,236.0,237.2,475358.0,217.6123,217.9523,216.8496,217.9523,475358.0
2021-11-05 09:30:00,239.0,239.16,237.95,239.05,45597.0,219.6062,219.7532,218.6414,219.6521,45597.0
2021-11-05 09:35:00,238.99,238.99,238.23,238.77,10852.0,219.597,219.597,218.8987,219.3949,10852.0
2021-11-05 09:40:00,238.79,238.91,238.53,238.69,57833.0,219.4132,219.5235,219.1743,219.3214,57833.0
2021-11-05 09:45:00,238.73,239.26,238.42,238.96,48162.0,219.3581,219.8451,219.0733,219.5694,48162.0
2021-11-05 09:50:00,238.85,239.08,238.62,238.89,35411.0,219.4684,219.6797,219.257,219.5051,35411.0
2021-11-05 09:55:00,238.82,238.86,238.42,238.72,41967.0,219.4408,219.4776,219.0733,219.3489,41967.0
2021-11-05 10:00:00,238.67,238.86,238.46,238.76,33664.0,219.303,219.4776,219.11,219.3857,33664.0
2021-11-05 10:05:00,238.76,238.95,238.37,238.83,17986.0,219.3857,219.5603,219.0273,219.45,17986.0
2021-11-05 10:10:00,238.74,239.54,238.66,239.51,35410.0,219.3673,220.1024,219.2938,220.0748,35410.0
2021-11-05 10:15:00,239.47,239.72,239.22,239.31,15280.0,220.0381,220.2678,219.8083,219.891,15280.0
2021-11-05 10:20:00,239.4,239.57,239.19,239.2,13206.0,219.9737,220.1299,219.7808,219.79,13206.0
2021-11-05 10:25:00,239.28,239.28,238.85,239.04,13482.0,219.8635,219.8635,219.4684,219.643,13482.0
2021-11-05 10:30:00,239.09,239.49,238.81,239.31,9908.0,219.6889,220.0564,219.4316,219.891,9908.0
2021-11-05 10:35:00,239.4,239.65,239.32,239.32,16530.0,219.9737,220.2035,219.9002,219.9002,16530.0
2021-11-05 10:40:00,239.41,239.65,239.38,239.53,14335.0,219.9829,220.2035,219.9554,220.0932,14335.0
2021-11-05 10:45:00,239.55,239.9,239.53,239.85,17481.0,220.1116,220.4332,220.0932,220.3872,17481.0
2021-11-05 10:50:00,239.82,240.1,239.81,239.95,16750.0,220.3597,220.6169,220.3505,220.4791,16750.0
2021-11-05 10:55:00,239.95,240.04,239.63,239.65,11577.0,220.4791,220.5618,220.1851,220.2035,11577.0
2021-11-05 11:00:00,239.66,239.66,239.35,239.51,13434.0,220.2126,220.2126,219.9278,220.0748,13434.0
2021-11-05 11:05:00,239.53,239.74,239.41,239.74,7787.0,220.0932,220.2861,219.9829,220.2861,7787.0
2021-11-05 11:10:00,239.75,239.93,239.7,239.79,10820.0,220.2953,220.4607,220.2494,220.3321,10820.0
2021-11-05 11:15:00,239.8,239.87,239.66,239.77,15369.0,220.3413,220.4056,220.2126,220.3137,15369.0
2021-11-05 11:20:00,239.8,239.84,239.61,239.73,12889.0,220.3413,220.378,220.1667,220.277,12889.0
2021-11-05 11:25:00,239.71,239.88,239.58,239.83,9568.0,220.2586,220.4148,220.1391,220.3688,9568.0
2021-11-05 11:30:00,239.87,240.0,239.54,239.82,12604.0,220.4056,220.5251,220.1024,220.3597,12604.0
2021-11-05 11:35:00,239.79,239.81,239.62,239.69,7387.0,220.3321,220.3505,220.1759,220.2402,7387.0
2021-11-05 11:40:00,239.67,239.67,239.38,239.39,13097.0,220.2218,220.2218,219.9554,219.9645,13097.0
2021-11-05 11:45:00,239.36,239.52,239.12,239.45,23150.0,219.937,220.084,219.7165,220.0197,23150.0
2021-11-05 11:50:00,239.47,239.5,239.28,239.44,10729.0,220.0381,220.0656,219.8635,220.0105,10729.0
2021-11-05 11:55:00,239.38,239.51,239.23,239.34,7500.0,219.9554,220.0748,219.8175,219.9186,7500.0
2021-11-05 12:00:00,239.29,239.67,239.22,239.67,6622.0,219.8727,220.2218,219.8083,220.2218,6622.0
2021-11-05 12:05:00,239.68,239.83,239.52,239.56,10505.0,220.231,220.3688,220.084,220.1208,10505.0
2021-11-05 12:10:00,239.61,239.81,239.58,239.72,5845.0,220.1667,220.3505,220.1391,220.2678,5845.0
2021-11-05 12:15:00,239.66,240.0,239.66,239.98,10423.0,220.2126,220.5251,220.2126,220.5067,10423.0
2021-11-05 12:20:00,239.98,240.1,239.89,239.97,11559.0,220.5067,220.6169,220.424,220.4975,11559.0
2021-11-05 12:25:00,239.97,240.13,239.94,239.96,8835.0,220.4975,220.6445,220.4699,220.4883,8835.0
2021-11-05 12:30:00,239.97,240.24,239.96,240.13,9465.0,220.4975,220.7456,220.4883,220.6445,9465.0
2021-11-05 12:35:00,240.19,240.29,240.06,240.12,9199.0,220.6996,220.7915,220.5802,220.6353,9199.0
2021-11-05 12:40:00,240.07,240.17,239.94,240.14,9621.0,220.5894,220.6813,220.4699,220.6537,9621.0
2021-11-05 12:45:00,240.22,240.24,239.92,240.01,10307.0,220.7272,220.7456,220.4515,220.5342,10307.0
2021-11-05 12:50:00,240.02,240.03,239.77,239.84,7235.0,220.5434,220.5526,220.3137,220.378,7235.0
2021-11-05 12:55:00,239.81,239.81,239.35,239.52,13159.0,220.3505,220.3505,219.9278,220.084,13159.0
2021-11-05 13:00:00,239.51,239.87,239.5,239.73,12967.0,220.0748,220.4056,220.0656,220.277,12967.0
2021-11-05 13:05:00,239.79,239.79,239.49,239.51,8596.0,220.3321,220.3321,220.0564,220.0748,8596.0
2021-11-05 13:10:00,239.5,239.73,239.47,239.72,6992.0,220.0656,220.277,220.0381,220.2678,6992.0
2021-11-05 13:15:00,239.76,240.09,239.67,240.04,5092.0,220.3045,220.6077,220.2218,220.5618,5092.0
2021-11-05 13:20:00,240.1,240.15,239.82,239.82,11492.0,220.6169,220.6629,220.3597,220.3597,11492.0
2021-11-05 13:25:00,239.81,239.81,239.44,239.52,15695.0,220.3505,220.3505,220.0105,220.084,15695.0
2021-11-05 13:30:00,239.56,239.85,239.56,239.85,8094.0,220.1208,220.3872,220.1208,220.3872,8094.0
2021-11-05 13:35:00,239.86,239.97,239.76,239.76,14151.0,220.3964,220.4975,220.3045,220.3045,14151.0
2021-11-05 13:40:00,239.76,239.78,239.53,239.54,10628.0,220.3045,220.3229,220.0932,220.1024,10628.0
2021-11-05 13:45:00,239.5,239.54,239.41,239.42,14142.0,220.0656,220.1024,219.9829,219.9921,14142.0
2021-11-05 13:50:00,239.4,239.67,239.4,239.55,5760.0,219.9737,220.2218,219.9737,220.1116,5760.0
2021-11-05 13:55:00,239.52,239.77,239.44,239.75,9599.0,220.084,220.3137,220.0105,220.2953,9599.0
2021-11-05 14:00:00,239.73,239.86,239.62,239.81,10319.0,220.277,220.3964,220.1759,220.3505,10319.0
2021-11-05 14:05:00,239.89,240.01,239.84,240.0,10170.0,220.424,220.5342,220.378,220.5251,10170.0
2021-11-05 14:10:00,239.96,240.12,239.95,240.07,9609.0,220.4883,220.6353,220.4791,220.5894,9609.0
2021-11-05 14:15:00,240.06,240.09,239.82,239.96,38911.0,220.5802,220.6077,220.3597,220.4883,38911.0
2021-11-05 14:20:00,240.0,240.09,239.85,239.85,17568.0,220.5251,220.6077,220.3872,220.3872,17568.0
2021-11-05 14:25:00,239.86,240.1,239.85,239.99,17393.0,220.3964,220.6169,220.3872,220.5159,17393.0
2021-11-05 14:30:00,240.1,240.1,239.79,239.85,14582.0,220.6169,220.6169,220.3321,220.3872,14582.0
2021-11-05 14:35:00,239.86,239.86,239.68,239.77,9873.0,220.3964,220.3964,220.231,220.3137,9873.0
2021-11-05 14:40:00,239.75,239.79,239.53,239.54,7525.0,220.2953,220.3321,220.0932,220.1024,7525.0
2021-11-05 14:45:00,239.53,239.64,239.51,239.57,8273.0,220.0932,220.1943,220.0748,220.1299,8273.0
2021-11-05 14:50:00,239.59,239.8,239.56,239.74,12825.0,220.1483,220.3413,220.1208,220.2861,12825.0
2021-11-05 14:55:00,239.74,239.79,239.66,239.68,10468.0,220.2861,220.3321,220.2126,220.231,10468.0
2021-11-05 15:00:00,239.71,239.71,239.54,239.63,17000.0,220.2586,220.2586,220.1024,220.1851,17000.0
2021-11-05 15:05:00,239.62,239.99,239.53,239.99,7859.0,220.1759,220.5159,220.0932,220.5159,7859.0
2021-11-05 15:10:00,239.97,240.02,239.85,239.98,6526.0,220.4975,220.5434,220.3872,220.5067,6526.0
2021-11-05 15:15:00,239.98,240.0,239.63,239.72,16632.0,220.5067,220.5251,220.1851,220.2678,16632.0
2021-11-05 15:20:00,239.69,239.78,239.62,239.77,12228.0,220.2402,220.3229,220.1759,220.3137,12228.0
2021-11-05 15:25:00,239.76,239.76,239.47,239.51,12720.0,220.3045,220.3045,220.0381,220.0748,12720.0
2021-11-05 15:30:00,239.54,239.63,239.29,239.63,14632.0,220.1024,220.1851,219.8727,220.1851,14632.0
2021-11-05 15:35:00,239.64,239.8,239.61,239.78,18665.0,220.1943,220.3413,220.1667,220.3229,18665.0
2021-11-05 15:40:00,239.81,239.82,239.36,239.47,21156.0,220.3505,220.3597,219.937,220.0381,21156.0
2021-11-05 15:45:00,239.49,239.56,239.21,239.31,17032.0,220.0564,220.1208,219.7992,219.891,17032.0
2021-11-05 15:50:00,239.31,239.46,239.05,239.11,32289.0,219.891,220.0289,219.6521,219.7073,32289.0
2021-11-05 15:55:00,239.1,239.1,238.77,238.84,109235.0,219.6981,219.6981,219.3949,219.4592,109235.0
2021-11-08 09:30:00,240.0,240.0,238.74,238.9,46947.0,220.5251,220.5251,219.3673,219.5143,46947.0
2021-11-08 09:35:00,238.9,239.63,238.86,239.63,10173.0,219.5143,220.1851,219.4776,220.1851,10173.0
2021-11-08 09:40:00,239.57,240.0,239.1,239.1,8262.0,220.1299,220.5251,219.6981,219.6981,8262.0
2021-11-08 09:45:00,239.09,239.09,238.46,238.59,9759.0,219.6889,219.6889,219.11,219.2295,9759.0
2021-11-08 09:50:00,238.47,238.53,238.23,238.3,9435.0,219.1192,219.1743,218.8987,218.963,9435.0
2021-11-08 09:55:00,238.31,238.89,238.22,238.39,11675.0,218.9722,219.5051,218.8895,219.0457,11675.0
2021-11-08 10:00:00,238.42,238.51,237.93,238.0,8613.0,219.0733,219.156,218.623,218.6873,8613.0
2021-11-08 10:05:00,238.08,238.26,237.92,238.22,5389.0,218.7609,218.9262,218.6138,218.8895,5389.0
2021-11-08 10:10:00,238.22,238.67,238.22,238.6,7040.0,218.8895,219.303,218.8895,219.2387,7040.0
2021-11-08 10:15:00,238.6,239.27,238.56,239.22,6677.0,219.2387,219.8543,219.2019,219.8083,6677.0
2021-11-08 10:20:00,239.33,239.43,238.86,238.94,10105.0,219.9094,220.0013,219.4776,219.5511,10105.0
2021-11-08 10:25:00,238.94,239.57,238.94,239.12,9710.0,219.5511,220.1299,219.5511,219.7165,9710.0
2021-11-08 10:30:00,239.16,239.42,238.95,239.11,10912.0,219.7532,219.9921,219.5603,219.7073,10912.0
2021-11-08 10:35:00,239.11,239.27,238.98,239.22,6656.0,219.7073,219.8543,219.5878,219.8083,6656.0
2021-11-08 10:40:00,239.18,239.34,238.91,239.34,9036.0,219.7716,219.9186,219.5235,219.9186,9036.0
2021-11-08 10:45:00,239.31,239.32,239.0,239.01,5505.0,219.891,219.9002,219.6062,219.6154,5505.0
2021-11-08 10:50:00,238.93,239.06,238.71,238.77,6278.0,219.5419,219.6613,219.3397,219.3949,6278.0
2021-11-08 10:55:00,238.71,238.82,238.56,238.76,7586.0,219.3397,219.4408,219.2019,219.3857,7586.0
2021-11-08 11:00:00,238.68,238.73,238.4,238.67,12838.0,219.3122,219.3581,219.0549,219.303,12838.0
2021-11-08 11:05:00,238.73,238.73,238.2,238.24,9435.0,219.3581,219.3581,218.8711,218.9079,9435.0
2021-11-08 11:10:00,238.19,238.2,237.97,238.03,10383.0,218.8619,218.8711,218.6598,218.7149,10383.0
2021-11-08 11:15:00,238.02,238.02,237.59,237.76,6575.0,218.7057,218.7057,218.3106,218.4668,6575.0
2021-11-08 11:20:00,237.78,237.94,237.69,237.94,9556.0,218.4852,218.6322,218.4025,218.6322,9556.0
2021-11-08 11:25:00,237.93,238.12,237.87,238.02,3238.0,218.623,218.7976,218.5679,218.7057,3238.0
2021-11-08 11:30:00,238.09,238.36,238.07,238.28,15214.0,218.77,219.0181,218.7517,218.9446,15214.0
2021-11-08 11:35:00,238.26,238.3,238.0,238.17,8223.0,218.9262,218.963,218.6873,218.8435,8223.0
2021-11-08 11:40:00,238.16,238.52,238.15,238.47,14343.0,218.8344,219.1651,218.8252,219.1192,14343.0
2021-11-08 11:45:00,238.49,238.64,238.46,238.64,7909.0,219.1376,219.2754,219.11,219.2754,7909.0
2021-11-08 11:50:00,238.66,238.77,238.52,238.7,11761.0,219.2938,219.3949,219.1651,219.3305,11761.0
2021-11-08 11:55:00,238.75,238.75,238.38,238.49,14452.0,219.3765,219.3765,219.0365,219.1376,14452.0
2021-11-08 12:00:00,238.47,238.47,238.13,238.16,9545.0,219.1192,219.1192,218.8068,218.8344,9545.0
2021-11-08 12:05:00,238.18,238.38,238.18,238.34,16692.0,218.8527,219.0365,218.8527,218.9998,16692.0
2021-11-08 12:10:00,238.37,238.49,238.26,238.43,6414.0,219.0273,219.1376,218.9262,219.0824,6414.0
2021-11-08 12:15:00,238.49,238.82,238.44,238.68,12541.0,219.1376,219.4408,219.0916,219.3122,12541.0
2021-11-08 12:20:00,238.66,238.66,238.48,238.51,4548.0,219.2938,219.2938,219.1284,219.156,4548.0
2021-11-08 12:25:00,238.53,238.57,238.41,238.43,8287.0,219.1743,219.2111,219.0641,219.0824,8287.0
2021-11-08 12:30:00,238.42,238.42,238.3,238.38,5735.0,219.0733,219.0733,218.963,219.0365,5735.0
2021-11-08 12:35:00,238.34,238.39,238.22,238.22,5717.0,218.9998,219.0457,218.8895,218.8895,5717.0
2021-11-08 12:40:00,238.27,238.35,238.2,238.35,4080.0,218.9354,219.0089,218.8711,219.0089,4080.0
2021-11-08 12:45:00,238.32,238.54,238.23,238.5,7213.0,218.9814,219.1835,218.8987,219.1468,7213.0
2021-11-08 12:50:00,238.51,238.69,238.51,238.63,3780.0,219.156,219.3214,219.156,219.2662,3780.0
2021-11-08 12:55:00,238.62,238.62,238.47,238.53,5407.0,219.257,219.257,219.1192,219.1743,5407.0
2021-11-08 13:00:00,238.6,238.67,238.53,238.65,5111.0,219.2387,219.303,219.1743,219.2846,5111.0
2021-11-08 13:05:00,238.65,238.91,238.61,238.84,6929.0,219.2846,219.5235,219.2478,219.4592,6929.0
2021-11-08 13:10:00,238.9,239.0,238.9,238.93,6841.0,219.5143,219.6062,219.5143,219.5419,6841.0
2021-11-08 13:15:00,238.88,238.93,238.85,238.89,5264.0,219.4959,219.5419,219.4684,219.5051,5264.0
2021-11-08 13:20:00,238.92,239.1,238.83,239.1,5215.0,219.5327,219.6981,219.45,219.6981,5215.0
2021-11-08 13:25:00,239.06,239.16,238.96,238.97,5251.0,219.6613,219.7532,219.5694,219.5786,5251.0
2021-11-08 13:30:00,238.99,239.1,238.96,239.08,6189.0,219.597,219.6981,219.5694,219.6797,6189.0
2021-11-08 13:35:00,239.07,239.14,238.99,239.0,6840.0,219.6705,219.7348,219.597,219.6062,6840.0
2021-11-08 13:40:00,239.0,239.09,238.95,239.02,4913.0,219.6062,219.6889,219.5603,219.6246,4913.0
2021-11-08 13:45:00,239.02,239.05,238.92,239.01,6961.0,219.6246,219.6521,219.5327,219.6154,6961.0
2021-11-08 13:50:00,239.0,239.16,238.99,239.05,5813.0,219.6062,219.7532,219.597,219.6521,5813.0
2021-11-08 13:55:00,239.05,239.23,239.0,239.07,11736.0,219.6521,219.8175,219.6062,219.6705,11736.0
2021-11-08 14:00:00,239.1,239.25,239.08,239.23,2760.0,219.6981,219.8359,219.6797,219.8175,2760.0
2021-11-08 14:05:00,239.28,239.39,239.28,239.36,7938.0,219.8635,219.9645,219.8635,219.937,7938.0
2021-11-08 14:10:00,239.35,239.37,239.22,239.36,11073.0,219.9278,219.9462,219.8083,219.937,11073.0
2021-11-08 14:15:00,239.4,239.48,239.37,239.43,5805.0,219.9737,220.0472,219.9462,220.0013,5805.0
2021-11-08 14:20:00,239.43,239.44,239.2,239.31,6356.0,220.0013,220.0105,219.79,219.891,6356.0
2021-11-08 14:25:00,239.3,239.41,239.28,239.31,5717.0,219.8819,219.9829,219.8635,219.891,5717.0
2021-11-08 14:30:00,239.26,239.31,239.23,239.23,6638.0,219.8451,219.891,219.8175,219.8175,6638.0
2021-11-08 14:35:00,239.2,239.2,238.99,239.03,17372.0,219.79,219.79,219.597,219.6338,17372.0
2021-11-08 14:40:00,239.05,239.1,238.93,238.95,6805.0,219.6521,219.6981,219.5419,219.5603,6805.0
2021-11-08 14:45:00,238.96,239.12,238.92,239.12,6778.0,219.5694,219.7165,219.5327,219.7165,6778.0
2021-11-08 14:50:00,239.17,239.17,239.08,239.11,6822.0,219.7624,219.7624,219.6797,219.7073,6822.0
2021-11-08 14:55:00,239.06,239.18,238.9,239.17,12088.0,219.6613,219.7716,219.5143,219.7624,12088.0
2021-11-08 15:00:00,239.19,239.19,239.08,239.12,10135.0,219.7808,219.7808,219.6797,219.7165,10135.0
2021-11-08 15:05:00,239.12,239.12,238.89,239.06,12621.0,219.7165,219.7165,219.5051,219.6613,12621.0
2021-11-08 15:10:00,239.1,239.13,239.02,239.09,5258.0,219.6981,219.7256,219.6246,219.6889,5258.0
2021-11-08 15:15:00,239.06,239.12,238.94,239.11,12230.0,219.6613,219.7165,219.5511,219.7073,12230.0
2021-11-08 15:20:00,239.15,239.23,239.12,239.14,8443.0,219.744,219.8175,219.7165,219.7348,8443.0
2021-11-08 15:25:00,239.19,239.21,238.98,239.11,12632.0,219.7808,219.7992,219.5878,219.7073,12632.0
2021-11-08 15:30:00,239.08,239.16,239.02,239.11,17892.0,219.6797,219.7532,219.6246,219.7073,17892.0
2021-11-08 15:35:00,239.11,239.23,239.09,239.2,16001.0,219.7073,219.8175,219.6889,219.79,16001.0
2021-11-08 15:40:00,239.22,239.37,239.18,239.18,18229.0,219.8083,219.9462,219.7716,219.7716,18229.0
2021-11-08 15:45:00,239.18,239.18,239.02,239.07,22581.0,219.7716,219.7716,219.6246,219.6705,22581.0
2021-11-08 15:50:00,239.01,239.29,238.98,239.27,34996.0,219.6154,219.8727,219.5878,219.8543,34996.0
2021-11-08 15:55:00,239.26,239.45,239.13,239.45,141180.0,219.8451,220.0197,219.7256,220.0197,141180.0
2021-11-09 09:30:00,239.02,239.78,238.36,239.59,34468.0,219.6246,220.3229,219.0181,220.1483,34468.0
2021-11-09 09:35:00,239.63,239.97,239.52,239.67,22023.0,220.1851,220.4975,220.084,220.2218,22023.0
2021-11-09 09:40:00,239.7,240.27,239.54,239.87,8061.0,220.2494,220.7731,220.1024,220.4056,8061.0
2021-11-09 09:45:00,239.87,239.87,239.45,239.56,9199.0,220.4056,220.4056,220.0197,220.1208,9199.0
2021-11-09 09:50:00,239.67,239.87,239.36,239.36,7455.0,220.2218,220.4056,219.937,219.937,7455.0
2021-11-09 09:55:00,239.42,239.69,239.35,239.41,7577.0,219.9921,220.2402,219.9278,219.9829,7577.0
2021-11-09 10:00:00,239.71,240.1,239.53,239.53,10668.0,220.2586,220.6169,220.0932,220.0932,10668.0
2021-11-09 10:05:00,239.63,240.0,239.6,239.6,9212.0,220.1851,220.5251,220.1575,220.1575,9212.0
2021-11-09 10:10:00,239.6,239.94,239.6,239.85,9066.0,220.1575,220.4699,220.1575,220.3872,9066.0
2021-11-09 10:15:00,239.81,239.82,238.99,239.12,17213.0,220.3505,220.3597,219.597,219.7165,17213.0
2021-11-09 10:20:00,239.17,239.62,239.09,239.57,7880.0,219.7624,220.1759,219.6889,220.1299,7880.0
2021-11-09 10:25:00,239.62,239.76,239.5,239.7,5687.0,220.1759,220.3045,220.0656,220.2494,5687.0
2021-11-09 10:30:00,239.76,240.02,239.66,239.87,18275.0,220.3045,220.5434,220.2126,220.4056,18275.0
2021-11-09 10:35:00,239.89,240.0,239.78,239.81,15321.0,220.424,220.5251,220.3229,220.3505,15321.0
2021-11-09 10:40:00,239.8,239.88,239.63,239.72,10724.0,220.3413,220.4148,220.1851,220.2678,10724.0
2021-11-09 10:45:00,239.78,239.78,239.52,239.72,11057.0,220.3229,220.3229,220.084,220.2678,11057.0
2021-11-09 10:50:00,239.72,239.97,239.64,239.91,11586.0,220.2678,220.4975,220.1943,220.4424,11586.0
2021-11-09 10:55:00,239.9,239.97,239.66,239.83,22895.0,220.4332,220.4975,220.2126,220.3688,22895.0
2021-11-09 11:00:00,239.89,239.93,239.71,239.72,7491.0,220.424,220.4607,220.2586,220.2678,7491.0
2021-11-09 11:05:00,239.71,239.71,239.32,239.35,9010.0,220.2586,220.2586,219.9002,219.9278,9010.0
2021-11-09 11:10:00,239.32,239.46,238.82,239.04,57674.0,219.9002,220.0289,219.4408,219.643,57674.0
2021-11-09 11:15:00,239.03,239.19,238.94,239.19,4642.0,219.6338,219.7808,219.5511,219.7808,4642.0
2021-11-09 11:20:00,239.16,239.19,238.7,238.89,51999.0,219.7532,219.7808,219.3305,219.5051,51999.0
2021-11-09 11:25:00,238.88,238.88,238.59,238.59,8162.0,219.4959,219.4959,219.2295,219.2295,8162.0
2021-11-09 11:30:00,238.6,238.96,238.53,238.76,8197.0,219.2387,219.5694,219.1743,219.3857,8197.0
2021-11-09 11:35:00,238.76,238.95,238.71,238.72,3230.0,219.3857,219.5603,219.3397,219.3489,3230.0
2021-11-09 11:40:00,238.71,238.78,238.64,238.67,3271.0,219.3397,219.404,219.2754,219.303,3271.0
2021-11-09 11:45:00,238.73,238.74,238.58,238.58,4159.0,219.3581,219.3673,219.2203,219.2203,4159.0
2021-11-09 11:50:00,238.58,238.67,238.54,238.62,4503.0,219.2203,219.303,219.1835,219.257,4503.0
2021-11-09 11:55:00,238.63,238.67,238.42,238.57,5926.0,219.2662,219.303,219.0733,219.2111,5926.0
2021-11-09 12:00:00,238.57,238.64,238.49,238.54,4720.0,219.2111,219.2754,219.1376,219.1835,4720.0
2021-11-09 12:05:00,238.56,238.62,238.5,238.57,4455.0,219.2019,219.257,219.1468,219.2111,4455.0
2021-11-09 12:10:00,238.6,238.99,238.6,238.98,14696.0,219.2387,219.597,219.2387,219.5878,14696.0
2021-11-09 12:15:00,238.93,239.06,238.87,239.01,6267.0,219.5419,219.6613,219.4867,219.6154,6267.0
2021-11-09 12:20:00,238.97,239.18,238.97,239.13,3647.0,219.5786,219.7716,219.5786,219.7256,3647.0
2021-11-09 12:25:00,239.13,239.32,238.98,239.31,3583.0,219.7256,219.9002,219.5878,219.891,3583.0
2021-11-09 12:30:00,239.29,239.71,239.19,239.51,7015.0,219.8727,220.2586,219.7808,220.0748,7015.0
2021-11-09 12:35:00,239.4,239.42,239.07,239.3,4317.0,219.9737,219.9921,219.6705,219.8819,4317.0
2021-11-09 12:40:00,239.27,239.46,239.27,239.35,5432.0,219.8543,220.0289,219.8543,219.9278,5432.0
2021-11-09 12:45:00,239.34,239.56,239.34,239.54,2673.0,219.9186,220.1208,219.9186,220.1024,2673.0
2021-11-09 12:50:00,239.56,239.8,239.49,239.66,16431.0,220.1208,220.3413,220.0564,220.2126,16431.0
2021-11-09 12:55:00,239.65,239.77,239.58,239.66,13214.0,220.2035,220.3137,220.1391,220.2126,13214.0
2021-11-09 13:00:00,239.66,239.9,239.56,239.9,21304.0,220.2126,220.4332,220.1208,220.4332,21304.0
2021-11-09 13:05:00,239.89,240.22,239.85,240.22,18843.0,220.424,220.7272,220.3872,220.7272,18843.0
2021-11-09 13:10:00,240.29,240.58,240.2,240.49,21178.0,220.7915,221.058,220.7088,220.9753,21178.0
2021-11-09 13:15:00,240.48,240.73,240.41,240.55,7763.0,220.9661,221.1958,220.9018,221.0304,7763.0
2021-11-09 13:20:00,240.51,240.53,240.39,240.45,3877.0,220.9937,221.012,220.8834,220.9385,3877.0
2021-11-09 13:25:00,240.46,240.46,240.38,240.44,8159.0,220.9477,220.9477,220.8742,220.9293,8159.0
2021-11-09 13:30:00,240.4,240.5,240.37,240.39,2744.0,220.8926,220.9845,220.865,220.8834,2744.0
2021-11-09 13:35:00,240.36,240.41,240.33,240.36,3963.0,220.8558,220.9018,220.8283,220.8558,3963.0
2021-11-09 13:40:00,240.4,240.47,240.28,240.28,3091.0,220.8926,220.9569,220.7823,220.7823,3091.0
2021-11-09 13:45:00,240.27,240.43,240.25,240.4,5786.0,220.7731,220.9202,220.7548,220.8926,5786.0
2021-11-09 13:50:00,240.38,240.41,240.2,240.2,2832.0,220.8742,220.9018,220.7088,220.7088,2832.0
2021-11-09 13:55:00,240.2,240.27,240.19,240.25,4151.0,220.7088,220.7731,220.6996,220.7548,4151.0
2021-11-09 14:00:00,240.19,240.38,240.19,240.3,3769.0,220.6996,220.8742,220.6996,220.8007,3769.0
2021-11-09 14:05:00,240.25,240.31,240.08,240.12,3144.0,220.7548,220.8099,220.5986,220.6353,3144.0
2021-11-09 14:10:00,240.13,240.13,240.01,240.06,2977.0,220.6445,220.6445,220.5342,220.5802,2977.0
2021-11-09 14:15:00,240.06,240.41,240.06,240.39,5125.0,220.5802,220.9018,220.5802,220.8834,5125.0
2021-11-09 14:20:00,240.39,240.41,240.25,240.25,3422.0,220.8834,220.9018,220.7548,220.7548,3422.0
2021-11-09 14:25:00,240.27,240.31,240.23,240.26,4741.0,220.7731,220.8099,220.7364,220.764,4741.0
2021-11-09 14:30:00,240.27,240.27,240.17,240.18,3040.0,220.7731,220.7731,220.6813,220.6904,3040.0
2021-11-09 14:35:00,240.18,240.3,240.17,240.3,5140.0,220.6904,220.8007,220.6813,220.8007,5140.0
2021-11-09 14:40:00,240.31,240.55,240.31,240.55,12795.0,220.8099,221.0304,220.8099,221.0304,12795.0
2021-11-09 14:45:00,240.55,240.62,240.44,240.44,9107.0,221.0304,221.0947,220.9293,220.9293,9107.0
2021-11-09 14:50:00,240.47,240.61,240.41,240.58,3662.0,220.9569,221.0856,220.9018,221.058,3662.0
2021-11-09 14:55:00,240.56,240.74,240.56,240.74,4867.0,221.0396,221.205,221.0396,221.205,4867.0
2021-11-09 15:00:00,240.73,240.82,240.64,240.79,7381.0,221.1958,221.2785,221.1131,221.2509,7381.0
2021-11-09 15:05:00,240.78,240.79,240.68,240.79,6897.0,221.2418,221.2509,221.1499,221.2509,6897.0
2021-11-09 15:10:00,240.79,240.85,240.77,240.81,3818.0,221.2509,221.3061,221.2326,221.2693,3818.0
2021-11-09 15:15:00,240.79,240.87,240.73,240.81,7572.0,221.2509,221.3245,221.1958,221.2693,7572.0
2021-11-09 15:20:00,240.85,240.87,240.74,240.87,5454.0,221.3061,221.3245,221.205,221.3245,5454.0
2021-11-09 15:25:00,240.9,241.04,240.89,241.02,8138.0,221.352,221.4807,221.3428,221.4623,8138.0
2021-11-09 15:30:00,241.03,241.03,240.71,240.76,20768.0,221.4715,221.4715,221.1774,221.2234,20768.0
2021-11-09 15:35:00,240.71,240.71,240.35,240.49,34595.0,221.1774,221.1774,220.8467,220.9753,34595.0
2021-11-09 15:40:00,240.47,240.76,240.47,240.76,16434.0,220.9569,221.2234,220.9569,221.2234,16434.0
2021-11-09 15:45:00,240.73,240.82,240.61,240.72,15811.0,221.1958,221.2785,221.0856,221.1866,15811.0
2021-11-09 15:50:00,240.74,240.9,240.65,240.8,32181.0,221.205,221.352,221.1223,221.2601,32181.0
2021-11-09 15:55:00,240.8,241.1,240.79,241.06,91258.0,221.2601,221.5358,221.2509,221.499,91258.0
2021-11-10 09:30:00,241.63,242.5,241.5,242.15,49827.0,222.0228,222.8222,221.9033,222.5006,49827.0
2021-11-10 09:35:00,241.98,242.27,241.8,242.22,11528.0,222.3444,222.6109,222.179,222.5649,11528.0
2021-11-10 09:40:00,242.26,242.42,241.79,241.86,17142.0,222.6017,222.7487,222.1698,222.2341,17142.0
2021-11-10 09:45:00,241.81,241.94,241.21,241.49,12327.0,222.1882,222.3076,221.6369,221.8941,12327.0
2021-11-10 09:50:00,241.63,241.89,241.45,241.82,9383.0,222.0228,222.2617,221.8574,222.1974,9383.0
2021-11-10 09:55:00,241.87,242.03,241.76,242.02,6435.0,222.2433,222.3903,222.1422,222.3811,6435.0
2021-11-10 10:00:00,242.06,242.06,241.52,241.58,8270.0,222.4179,222.4179,221.9217,221.9768,8270.0
2021-11-10 10:05:00,241.5,241.67,241.01,241.29,8747.0,221.9033,222.0595,221.4531,221.7104,8747.0
2021-11-10 10:10:00,241.29,241.29,240.6,240.78,6376.0,221.7104,221.7104,221.0764,221.2418,6376.0
2021-11-10 10:15:00,240.72,241.18,240.63,241.12,6379.0,221.1866,221.6093,221.1039,221.5542,6379.0
2021-11-10 10:20:00,241.15,241.19,240.95,241.19,6332.0,221.5817,221.6185,221.398,221.6185,6332.0
2021-11-10 10:25:00,241.25,241.32,240.95,240.98,6861.0,221.6736,221.7379,221.398,221.4255,6861.0
2021-11-10 10:30:00,240.98,241.16,240.79,241.12,9706.0,221.4255,221.5909,221.2509,221.5542,9706.0
2021-11-10 10:35:00,241.16,241.52,241.16,241.43,9139.0,221.5909,221.9217,221.5909,221.839,9139.0
2021-11-10 10:40:00,241.42,241.42,241.06,241.06,7320.0,221.8298,221.8298,221.499,221.499,7320.0
2021-11-10 10:45:00,241.04,241.21,240.99,241.15,5478.0,221.4807,221.6369,221.4347,221.5817,5478.0
2021-11-10 10:50:00,241.01,241.12,240.8,241.09,16336.0,221.4531,221.5542,221.2601,221.5266,16336.0
2021-11-10 10:55:00,241.13,241.3,241.08,241.22,12687.0,221.5634,221.7196,221.5174,221.6461,12687.0
2021-11-10 11:00:00,241.14,241.43,241.12,241.34,10874.0,221.5725,221.839,221.5542,221.7563,10874.0
2021-11-10 11:05:00,241.34,241.48,241.21,241.47,6556.0,221.7563,221.885,221.6369,221.8758,6556.0
2021-11-10 11:10:00,241.45,241.68,241.4,241.67,10144.0,221.8574,222.0687,221.8114,222.0595,10144.0
2021-11-10 11:15:00,241.67,241.74,241.63,241.72,5895.0,222.0595,222.1239,222.0228,222.1055,5895.0
2021-11-10 11:20:00,241.71,241.88,241.62,241.68,8815.0,222.0963,222.2525,222.0136,222.0687,8815.0
2021-11-10 11:25:00,241.64,241.73,241.59,241.66,6188.0,222.032,222.1147,221.986,222.0503,6188.0
2021-11-10 11:30:00,241.66,241.72,241.43,241.5,8546.0,222.0503,222.1055,221.839,221.9033,8546.0
2021-11-10 11:35:00,241.53,241.56,241.36,241.36,11495.0,221.9309,221.9585,221.7747,221.7747,11495.0
2021-11-10 11:40:00,241.31,241.55,241.31,241.54,8626.0,221.7288,221.9493,221.7288,221.9401,8626.0
2021-11-10 11:45:00,241.54,241.61,241.4,241.44,4981.0,221.9401,222.0044,221.8114,221.8482,4981.0
2021-11-10 11:50:00,241.39,241.47,241.31,241.35,3129.0,221.8023,221.8758,221.7288,221.7655,3129.0
2021-11-10 11:55:00,241.35,241.48,241.33,241.34,4520.0,221.7655,221.885,221.7471,221.7563,4520.0
2021-11-10 12:00:00,241.37,241.42,241.27,241.32,5724.0,221.7839,221.8298,221.692,221.7379,5724.0
2021-11-10 12:05:00,241.29,241.29,241.03,241.03,2435.0,221.7104,221.7104,221.4715,221.4715,2435.0
2021-11-10 12:10:00,241.01,241.18,240.47,240.96,10904.0,221.4531,221.6093,220.9569,221.4072,10904.0
2021-11-10 12:15:00,240.95,241.26,240.87,241.26,3727.0,221.398,221.6828,221.3245,221.6828,3727.0
2021-11-10 12:20:00,241.29,241.47,241.28,241.41,5404.0,221.7104,221.8758,221.7012,221.8206,5404.0
2021-11-10 12:25:00,241.47,241.58,241.41,241.5,7705.0,221.8758,221.9768,221.8206,221.9033,7705.0
2021-11-10 12:30:00,241.5,241.74,241.44,241.71,17589.0,221.9033,222.1239,221.8482,222.0963,17589.0
2021-11-10 12:35:00,241.71,241.74,241.64,241.7,4022.0,222.0963,222.1239,222.032,222.0871,4022.0
2021-11-10 12:40:00,241.71,241.71,241.44,241.53,7200.0,222.0963,222.0963,221.8482,221.9309,7200.0
2021-11-10 12:45:00,241.52,241.56,241.09,241.09,5464.0,221.9217,221.9585,221.5266,221.5266,5464.0
2021-11-10 12:50:00,241.13,241.14,240.92,241.0,8920.0,221.5634,221.5725,221.3704,221.4439,8920.0
2021-11-10 12:55:00,240.99,241.11,240.93,241.11,8497.0,221.4347,221.545,221.3796,221.545,8497.0
2021-11-10 13:00:00,241.11,241.19,240.94,241.1,6347.0,221.545,221.6185,221.3888,221.5358,6347.0
2021-11-10 13:05:00,241.02,241.02,240.85,240.92,16282.0,221.4623,221.4623,221.3061,221.3704,16282.0
2021-11-10 13:10:00,240.95,241.27,240.95,241.15,6452.0,221.398,221.692,221.398,221.5817,6452.0
2021-11-10 13:15:00,241.15,241.22,241.01,241.05,7494.0,221.5817,221.6461,221.4531,221.4898,7494.0
2021-11-10 13:20:00,241.01,241.19,240.97,241.17,7565.0,221.4531,221.6185,221.4163,221.6001,7565.0
2021-11-10 13:25:00,241.15,241.38,241.15,241.36,5950.0,221.5817,221.7931,221.5817,221.7747,5950.0
2021-11-10 13:30:00,241.38,241.52,241.35,241.5,10045.0,221.7931,221.9217,221.7655,221.9033,10045.0
2021-11-10 13:35:00,241.44,241.65,241.44,241.62,6207.0,221.8482,222.0412,221.8482,222.0136,6207.0
2021-11-10 13:40:00,241.63,241.65,241.55,241.61,6756.0,222.0228,222.0412,221.9493,222.0044,6756.0
2021-11-10 13:45:00,241.67,241.67,241.3,241.3,9594.0,222.0595,222.0595,221.7196,221.7196,9594.0
2021-11-10 13:50:00,241.36,241.53,241.29,241.43,6876.0,221.7747,221.9309,221.7104,221.839,6876.0
2021-11-10 13:55:00,241.44,241.47,241.3,241.47,9488.0,221.8482,221.8758,221.7196,221.8758,9488.0
2021-11-10 14:00:00,241.41,241.44,241.1,241.16,4680.0,221.8206,221.8482,221.5358,221.5909,4680.0
2021-11-10 14:05:00,241.22,241.22,240.99,241.0,4341.0,221.6461,221.6461,221.4347,221.4439,4341.0
2021-11-10 14:10:00,240.95,241.02,240.82,240.88,17155.0,221.398,221.4623,221.2785,221.3336,17155.0
2021-11-10 14:15:00,240.87,241.3,240.86,241.26,7253.0,221.3245,221.7196,221.3153,221.6828,7253.0
2021-11-10 14:20:00,241.26,241.36,241.08,241.08,5515.0,221.6828,221.7747,221.5174,221.5174,5515.0
2021-11-10 14:25:00,241.04,241.08,240.91,240.94,6906.0,221.4807,221.5174,221.3612,221.3888,6906.0
2021-11-10 14:30:00,240.94,240.94,240.73,240.81,9063.0,221.3888,221.3888,221.1958,221.2693,9063.0
2021-11-10 14:35:00,240.85,241.08,240.78,240.81,8316.0,221.3061,221.5174,221.2418,221.2693,8316.0
2021-11-10 14:40:00,240.82,240.9,240.63,240.63,14361.0,221.2785,221.352,221.1039,221.1039,14361.0
2021-11-10 14:45:00,240.68,241.1,240.66,241.08,9330.0,221.1499,221.5358,221.1315,221.5174,9330.0
2021-11-10 14:50:00,241.08,241.23,241.01,241.23,9529.0,221.5174,221.6552,221.4531,221.6552,9529.0
2021-11-10 14:55:00,241.21,241.34,241.18,241.21,7635.0,221.6369,221.7563,221.6093,221.6369,7635.0
2021-11-10 15:00:00,241.17,241.29,241.12,241.15,6965.0,221.6001,221.7104,221.5542,221.5817,6965.0
2021-11-10 15:05:00,241.1,241.36,241.09,241.34,5771.0,221.5358,221.7747,221.5266,221.7563,5771.0
2021-11-10 15:10:00,241.29,241.49,241.27,241.45,9444.0,221.7104,221.8941,221.692,221.8574,9444.0
2021-11-10 15:15:00,241.45,241.62,241.41,241.61,9621.0,221.8574,222.0136,221.8206,222.0044,9621.0
2021-11-10 15:20:00,241.66,241.77,241.58,241.59,12725.0,222.0503,222.1514,221.9768,221.986,12725.0
2021-11-10 15:25:00,241.61,241.89,241.61,241.81,18601.0,222.0044,222.2617,222.0044,222.1882,18601.0
2021-11-10 15:30:00,241.82,241.85,241.51,241.53,15340.0,222.1974,222.2249,221.9125,221.9309,15340.0
2021-11-10 15:35:00,241.54,241.57,241.43,241.46,16982.0,221.9401,221.9677,221.839,221.8666,16982.0
2021-11-10 15:40:00,241.5,241.62,241.37,241.39,15469.0,221.9033,222.0136,221.7839,221.8023,15469.0
2021-11-10 15:45:00,241.41,241.71,241.37,241.48,16244.0,221.8206,222.0963,221.7839,221.885,16244.0
2021-11-10 15:50:00,241.54,241.89,241.54,241.86,26175.0,221.9401,222.2617,221.9401,222.2341,26175.0
2021-11-10 15:55:00,241.78,241.95,241.45,241.49,96132.0,222.1606,222.3168,221.8574,221.8941,96132.0
2021-11-11 09:30:00,241.0,241.09,239.43,239.9,46306.0,221.4439,221.5266,220.0013,220.4332,46306.0
2021-11-11 09:35:00,239.78,240.52,239.52,239.98,12029.0,220.3229,221.0029,220.084,220.5067,12029.0
2021-11-11 09:40:00,240.04,240.2,239.63,240.01,8928.0,220.5618,220.7088,220.1851,220.5342,8928.0
2021-11-11 09:45:00,239.94,240.28,239.64,239.94,5743.0,220.4699,220.7823,220.1943,220.4699,5743.0
2021-11-11 09:50:00,239.84,239.84,239.01,239.31,21595.0,220.378,220.378,219.6154,219.891,21595.0
2021-11-11 09:55:00,239.31,239.99,239.17,239.99,9729.0,219.891,220.5159,219.7624,220.5159,9729.0
2021-11-11 10:00:00,239.99,240.0,239.68,239.9,15611.0,220.5159,220.5251,220.231,220.4332,15611.0
2021-11-11 10:05:00,239.91,239.96,239.52,239.53,13779.0,220.4424,220.4883,220.084,220.0932,13779.0
2021-11-11 10:10:00,239.57,239.84,239.37,239.83,11200.0,220.1299,220.378,219.9462,220.3688,11200.0
2021-11-11 10:15:00,239.82,239.98,239.64,239.71,12011.0,220.3597,220.5067,220.1943,220.2586,12011.0
2021-11-11 10:20:00,239.68,239.8,239.56,239.75,10784.0,220.231,220.3413,220.1208,220.2953,10784.0
2021-11-11 10:25:00,239.73,239.99,239.66,239.99,5706.0,220.277,220.5159,220.2126,220.5159,5706.0
2021-11-11 10:30:00,239.92,240.16,239.78,240.16,9129.0,220.4515,220.6721,220.3229,220.6721,9129.0
2021-11-11 10:35:00,240.15,240.32,240.06,240.21,7449.0,220.6629,220.8191,220.5802,220.718,7449.0
2021-11-11 10:40:00,240.22,240.27,239.96,240.24,12310.0,220.7272,220.7731,220.4883,220.7456,12310.0
2021-11-11 10:45:00,240.27,240.38,240.16,240.29,7946.0,220.7731,220.8742,220.6721,220.7915,7946.0
2021-11-11 10:50:00,240.31,240.53,240.25,240.53,4918.0,220.8099,221.012,220.7548,221.012,4918.0
2021-11-11 10:55:00,240.5,240.5,240.0,240.05,9791.0,220.9845,220.9845,220.5251,220.571,9791.0
2021-11-11 11:00:00,240.03,240.12,239.73,239.95,5537.0,220.5526,220.6353,220.277,220.4791,5537.0
2021-11-11 11:05:00,239.91,239.97,239.81,239.96,4024.0,220.4424,220.4975,220.3505,220.4883,4024.0
2021-11-11 11:10:00,239.98,239.99,239.83,239.94,6120.0,220.5067,220.5159,220.3688,220.4699,6120.0
2021-11-11 11:15:00,239.95,240.04,239.91,239.99,4633.0,220.4791,220.5618,220.4424,220.5159,4633.0
2021-11-11 11:20:00,239.99,240.05,239.82,239.92,16015.0,220.5159,220.571,220.3597,220.4515,16015.0
2021-11-11 11:25:00,239.96,239.96,239.57,239.66,5353.0,220.4883,220.4883,220.1299,220.2126,5353.0
2021-11-11 11:30:00,239.69,239.76,239.63,239.75,3376.0,220.2402,220.3045,220.1851,220.2953,3376.0
2021-11-11 11:35:00,239.78,239.99,239.76,239.99,4675.0,220.3229,220.5159,220.3045,220.5159,4675.0
2021-11-11 11:40:00,240.02,240.02,239.81,239.84,6679.0,220.5434,220.5434,220.3505,220.378,6679.0
2021-11-11 11:45:00,239.88,240.17,239.79,240.12,4355.0,220.4148,220.6813,220.3321,220.6353,4355.0
2021-11-11 11:50:00,240.12,240.15,240.06,240.15,3879.0,220.6353,220.6629,220.5802,220.6629,3879.0
2021-11-11 11:55:00,240.21,240.33,240.09,240.14,6733.0,220.718,220.8283,220.6077,220.6537,6733.0
2021-11-11 12:00:00,240.15,240.15,239.97,240.03,5992.0,220.6629,220.6629,220.4975,220.5526,5992.0
2021-11-11 12:05:00,240.06,240.1,239.97,239.98,5111.0,220.5802,220.6169,220.4975,220.5067,5111.0
2021-11-11 12:10:00,240.06,240.1,239.98,240.07,4557.0,220.5802,220.6169,220.5067,220.5894,4557.0
2021-11-11 12:15:00,240.05,240.05,239.97,240.01,6382.0,220.571,220.571,220.4975,220.5342,6382.0
2021-11-11 12:20:00,240.03,240.03,239.94,240.01,4081.0,220.5526,220.5526,220.4699,220.5342,4081.0
2021-11-11 12:25:00,240.0,240.01,239.87,239.88,3582.0,220.5251,220.5342,220.4056,220.4148,3582.0
2021-11-11 12:30:00,239.93,240.01,239.89,240.01,4312.0,220.4607,220.5342,220.424,220.5342,4312.0
2021-11-11 12:35:00,240.01,240.09,239.99,240.05,5489.0,220.5342,220.6077,220.5159,220.571,5489.0
2021-11-11 12:40:00,240.01,240.07,239.88,239.96,3099.0,220.5342,220.5894,220.4148,220.4883,3099.0
2021-11-11 12:45:00,239.95,239.97,239.9,239.95,3336.0,220.4791,220.4975,220.4332,220.4791,3336.0
2021-11-11 12:50:00,239.96,240.13,239.96,240.07,6020.0,220.4883,220.6445,220.4883,220.5894,6020.0
2021-11-11 12:55:00,240.13,240.29,240.13,240.27,3241.0,220.6445,220.7915,220.6445,220.7731,3241.0
2021-11-11 13:00:00,240.28,240.28,240.2,240.2,4122.0,220.7823,220.7823,220.7088,220.7088,4122.0
2021-11-11 13:05:00,240.22,240.22,239.91,239.94,4207.0,220.7272,220.7272,220.4424,220.4699,4207.0
2021-11-11 13:10:00,239.92,240.04,239.9,240.03,4132.0,220.4515,220.5618,220.4332,220.5526,4132.0
2021-11-11 13:15:00,240.04,240.27,239.95,240.18,7409.0,220.5618,220.7731,220.4791,220.6904,7409.0
2021-11-11 13:20:00,240.18,240.33,240.18,240.25,4789.0,220.6904,220.8283,220.6904,220.7548,4789.0
2021-11-11 13:25:00,240.22,240.23,240.08,240.12,4657.0,220.7272,220.7364,220.5986,220.6353,4657.0
2021-11-11 13:30:00,240.1,240.11,240.0,240.04,3454.0,220.6169,220.6261,220.5251,220.5618,3454.0
2021-11-11 13:35:00,240.01,240.07,239.96,240.07,4752.0,220.5342,220.5894,220.4883,220.5894,4752.0
2021-11-11 13:40:00,240.07,240.07,239.97,240.04,4050.0,220.5894,220.5894,220.4975,220.5618,4050.0
2021-11-11 13:45:00,240.06,240.11,240.03,240.05,2563.0,220.5802,220.6261,220.5526,220.571,2563.0
2021-11-11 13:50:00,240.03,240.03,239.88,239.98,15973.0,220.5526,220.5526,220.4148,220.5067,15973.0
2021-11-11 13:55:00,239.96,240.0,239.9,239.91,5844.0,220.4883,220.5251,220.4332,220.4424,5844.0
2021-11-11 14:00:00,239.88,239.94,239.87,239.93,7665.0,220.4148,220.4699,220.4056,220.4607,7665.0
2021-11-11 14:05:00,239.92,239.92,239.79,239.89,8953.0,220.4515,220.4515,220.3321,220.424,8953.0
2021-11-11 14:10:00,239.9,239.99,239.88,239.96,5550.0,220.4332,220.5159,220.4148,220.4883,5550.0
2021-11-11 14:15:00,239.97,239.97,239.7,239.7,6014.0,220.4975,220.4975,220.2494,220.2494,6014.0
2021-11-11 14:20:00,239.63,239.7,239.54,239.56,5829.0,220.1851,220.2494,220.1024,220.1208,5829.0
2021-11-11 14:25:00,239.53,239.63,239.5,239.6,8233.0,220.0932,220.1851,220.0656,220.1575,8233.0
2021-11-11 14:30:00,239.59,239.64,239.46,239.55,6315.0,220.1483,220.1943,220.0289,220.1116,6315.0
2021-11-11 14:35:00,239.55,239.65,239.52,239.63,6952.0,220.1116,220.2035,220.084,220.1851,6952.0
2021-11-11 14:40:00,239.64,239.71,239.59,239.67,9092.0,220.1943,220.2586,220.1483,220.2218,9092.0
2021-11-11 14:45:00,239.67,239.97,239.66,239.97,14144.0,220.2218,220.4975,220.2126,220.4975,14144.0
2021-11-11 14:50:00,239.97,240.37,239.97,240.31,20037.0,220.4975,220.865,220.4975,220.8099,20037.0
2021-11-11 14:55:00,240.3,240.49,240.27,240.49,12232.0,220.8007,220.9753,220.7731,220.9753,12232.0
2021-11-11 15:00:00,240.48,240.66,240.44,240.58,18335.0,220.9661,221.1315,220.9293,221.058,18335.0
2021-11-11 15:05:00,240.57,240.73,240.54,240.69,12872.0,221.0488,221.1958,221.0212,221.1591,12872.0
2021-11-11 15:10:00,240.71,240.88,240.64,240.87,13576.0,221.1774,221.3336,221.1131,221.3245,13576.0
2021-11-11 15:15:00,240.88,241.05,240.86,241.01,17145.0,221.3336,221.4898,221.3153,221.4531,17145.0
2021-11-11 15:20:00,240.99,240.99,240.77,240.77,9184.0,221.4347,221.4347,221.2326,221.2326,9184.0
2021-11-11 15:25:00,240.8,240.9,240.79,240.83,10534.0,221.2601,221.352,221.2509,221.2877,10534.0
2021-11-11 15:30:00,240.79,240.84,240.61,240.68,12976.0,221.2509,221.2969,221.0856,221.1499,12976.0
2021-11-11 15:35:00,240.69,240.93,240.69,240.93,12260.0,221.1591,221.3796,221.1591,221.3796,12260.0
2021-11-11 15:40:00,240.95,241.13,240.93,240.99,18551.0,221.398,221.5634,221.3796,221.4347,18551.0
2021-11-11 15:45:00,241.0,241.12,240.97,240.97,20778.0,221.4439,221.5542,221.4163,221.4163,20778.0
2021-11-11 15:50:00,241.03,241.06,240.81,240.93,58522.0,221.4715,221.499,221.2693,221.3796,58522.0
2021-11-11 15:55:00,240.94,240.97,240.56,240.56,88605.0,221.3888,221.4163,221.0396,221.0396,88605.0
2021-11-12 09:30:00,241.01,241.12,239.86,240.71,27262.0,221.4531,221.5542,220.3964,221.1774,27262.0
2021-11-12 09:35:00,240.45,241.23,240.07,240.94,21662.0,220.9385,221.6552,220.5894,221.3888,21662.0
2021-11-12 09:40:00,241.03,241.47,240.85,241.18,7077.0,221.4715,221.8758,221.3061,221.6093,7077.0
2021-11-12 09:45:00,241.29,241.54,241.07,241.36,15481.0,221.7104,221.9401,221.5082,221.7747,15481.0
2021-11-12 09:50:00,241.38,241.88,241.26,241.61,14516.0,221.7931,222.2525,221.6828,222.0044,14516.0
2021-11-12 09:55:00,241.56,241.78,241.55,241.76,26701.0,221.9585,222.1606,221.9493,222.1422,26701.0
2021-11-12 10:00:00,241.73,241.86,241.69,241.79,11482.0,222.1147,222.2341,222.0779,222.1698,11482.0
2021-11-12 10:05:00,241.72,242.12,241.66,242.12,14045.0,222.1055,222.473,222.0503,222.473,14045.0
2021-11-12 10:10:00,242.04,242.11,241.83,241.98,9685.0,222.3995,222.4638,222.2066,222.3444,9685.0
2021-11-12 10:15:00,241.98,242.42,241.98,242.42,10309.0,222.3444,222.7487,222.3444,222.7487,10309.0
2021-11-12 10:20:00,242.4,242.6,242.24,242.25,20910.0,222.7303,222.9141,222.5833,222.5925,20910.0
2021-11-12 10:25:00,242.25,242.54,242.18,242.45,28796.0,222.5925,222.8589,222.5282,222.7762,28796.0
2021-11-12 10:30:00,242.5,242.69,242.37,242.39,7406.0,222.8222,222.9968,222.7027,222.7211,7406.0
2021-11-12 10:35:00,242.43,242.49,242.17,242.28,15625.0,222.7579,222.813,222.519,222.62,15625.0
2021-11-12 10:40:00,242.36,242.5,242.24,242.33,26890.0,222.6935,222.8222,222.5833,222.666,26890.0
2021-11-12 10:45:00,242.36,242.56,242.36,242.56,10363.0,222.6935,222.8773,222.6935,222.8773,10363.0
2021-11-12 10:50:00,242.57,242.72,242.55,242.72,11861.0,222.8865,223.0243,222.8681,223.0243,11861.0
2021-11-12 10:55:00,242.68,242.9,242.67,242.8,17939.0,222.9876,223.1897,222.9784,223.0978,17939.0
2021-11-12 11:00:00,242.84,243.3,242.84,243.27,24704.0,223.1346,223.5573,223.1346,223.5297,24704.0
2021-11-12 11:05:00,243.25,243.66,243.12,243.66,12014.0,223.5113,223.8881,223.3919,223.8881,12014.0
2021-11-12 11:10:00,243.65,243.66,243.51,243.64,8491.0,223.8789,223.8881,223.7502,223.8697,8491.0
2021-11-12 11:15:00,243.6,243.94,243.6,243.93,7326.0,223.8329,224.1453,223.8329,224.1361,7326.0
2021-11-12 11:20:00,243.91,244.04,243.77,244.03,8399.0,224.1178,224.2372,223.9891,224.228,8399.0
2021-11-12 11:25:00,243.99,243.99,243.39,243.49,6064.0,224.1913,224.1913,223.64,223.7319,6064.0
2021-11-12 11:30:00,243.44,243.61,243.39,243.5,8672.0,223.6859,223.8421,223.64,223.741,8672.0
2021-11-12 11:35:00,243.61,243.92,243.55,243.74,9070.0,223.8421,224.127,223.787,223.9616,9070.0
2021-11-12 11:40:00,243.74,243.78,243.5,243.51,6836.0,223.9616,223.9983,223.741,223.7502,6836.0
2021-11-12 11:45:00,243.46,243.47,243.24,243.3,5437.0,223.7043,223.7135,223.5021,223.5573,5437.0
2021-11-12 11:50:00,243.26,243.26,243.1,243.14,4086.0,223.5205,223.5205,223.3735,223.4103,4086.0
2021-11-12 11:55:00,243.11,243.41,243.1,243.27,7692.0,223.3827,223.6583,223.3735,223.5297,7692.0
2021-11-12 12:00:00,243.24,243.3,243.11,243.11,4813.0,223.5021,223.5573,223.3827,223.3827,4813.0
2021-11-12 12:05:00,243.09,243.11,242.79,242.81,7657.0,223.3643,223.3827,223.0887,223.107,7657.0
2021-11-12 12:10:00,242.84,243.15,242.75,243.08,13085.0,223.1346,223.4194,223.0519,223.3551,13085.0
2021-11-12 12:15:00,243.07,243.14,243.0,243.1,9509.0,223.3459,223.4103,223.2816,223.3735,9509.0
2021-11-12 12:20:00,243.14,243.19,243.1,243.14,5916.0,223.4103,223.4562,223.3735,223.4103,5916.0
2021-11-12 12:25:00,243.14,243.16,242.91,243.0,10637.0,223.4103,223.4286,223.1989,223.2816,10637.0
2021-11-12 12:30:00,242.96,242.98,242.89,242.89,2471.0,223.2449,223.2632,223.1805,223.1805,2471.0
2021-11-12 12:35:00,242.89,242.89,242.5,242.59,3801.0,223.1805,223.1805,222.8222,222.9049,3801.0
2021-11-12 12:40:00,242.62,242.62,242.33,242.33,3182.0,222.9324,222.9324,222.666,222.666,3182.0
2021-11-12 12:45:00,242.36,242.55,242.36,242.49,3901.0,222.6935,222.8681,222.6935,222.813,3901.0
2021-11-12 12:50:00,242.52,242.57,242.38,242.53,7169.0,222.8406,222.8865,222.7119,222.8498,7169.0
2021-11-12 12:55:00,242.51,242.51,241.99,242.2,10911.0,222.8314,222.8314,222.3536,222.5465,10911.0
2021-11-12 13:00:00,242.2,242.21,242.15,242.17,2283.0,222.5465,222.5557,222.5006,222.519,2283.0
2021-11-12 13:05:00,242.16,242.16,241.77,241.83,3556.0,222.5098,222.5098,222.1514,222.2066,3556.0
2021-11-12 13:10:00,241.85,242.04,241.85,242.02,3913.0,222.2249,222.3995,222.2249,222.3811,3913.0
2021-11-12 13:15:00,242.04,242.05,241.9,241.96,3400.0,222.3995,222.4087,222.2709,222.326,3400.0
2021-11-12 13:20:00,241.9,241.92,241.77,241.77,3426.0,222.2709,222.2893,222.1514,222.1514,3426.0
2021-11-12 13:25:00,241.79,241.83,241.69,241.82,6980.0,222.1698,222.2066,222.0779,222.1974,6980.0
2021-11-12 13:30:00,241.83,242.26,241.83,242.26,8656.0,222.2066,222.6017,222.2066,222.6017,8656.0
2021-11-12 13:35:00,242.31,242.64,242.31,242.64,17363.0,222.6476,222.9508,222.6476,222.9508,17363.0
2021-11-12 13:40:00,242.6,242.64,242.54,242.64,13807.0,222.9141,222.9508,222.8589,222.9508,13807.0
2021-11-12 13:45:00,242.61,242.61,242.33,242.34,4435.0,222.9233,222.9233,222.666,222.6752,4435.0
2021-11-12 13:50:00,242.32,242.47,242.25,242.29,7314.0,222.6568,222.7946,222.5925,222.6292,7314.0
2021-11-12 13:55:00,242.27,242.28,242.18,242.19,3546.0,222.6109,222.62,222.5282,222.5373,3546.0
2021-11-12 14:00:00,242.2,242.25,242.18,242.18,5880.0,222.5465,222.5925,222.5282,222.5282,5880.0
2021-11-12 14:05:00,242.2,242.31,242.17,242.31,6411.0,222.5465,222.6476,222.519,222.6476,6411.0
2021-11-12 14:10:00,242.32,242.48,242.32,242.4,5729.0,222.6568,222.8038,222.6568,222.7303,5729.0
2021-11-12 14:15:00,242.36,242.36,242.22,242.25,9929.0,222.6935,222.6935,222.5649,222.5925,9929.0
2021-11-12 14:20:00,242.28,242.28,242.08,242.16,4690.0,222.62,222.62,222.4363,222.5098,4690.0
2021-11-12 14:25:00,242.15,242.21,241.96,241.97,6056.0,222.5006,222.5557,222.326,222.3352,6056.0
2021-11-12 14:30:00,241.96,242.09,241.96,242.05,6616.0,222.326,222.4455,222.326,222.4087,6616.0
2021-11-12 14:35:00,242.05,242.11,242.04,242.08,6538.0,222.4087,222.4638,222.3995,222.4363,6538.0
2021-11-12 14:40:00,242.06,242.19,242.06,242.19,7103.0,222.4179,222.5373,222.4179,222.5373,7103.0
2021-11-12 14:45:00,242.14,242.25,242.12,242.19,8820.0,222.4914,222.5925,222.473,222.5373,8820.0
2021-11-12 14:50:00,242.21,242.3,242.2,242.3,5686.0,222.5557,222.6384,222.5465,222.6384,5686.0
2021-11-12 14:55:00,242.32,242.52,242.32,242.49,6001.0,222.6568,222.8406,222.6568,222.813,6001.0
2021-11-12 15:00:00,242.51,242.56,242.46,242.54,6654.0,222.8314,222.8773,222.7854,222.8589,6654.0
2021-11-12 15:05:00,242.54,242.72,242.53,242.7,6129.0,222.8589,223.0243,222.8498,223.006,6129.0
2021-11-12 15:10:00,242.68,242.77,242.59,242.75,8910.0,222.9876,223.0703,222.9049,223.0519,8910.0
2021-11-12 15:15:00,242.78,242.82,242.66,242.7,6702.0,223.0795,223.1162,222.9692,223.006,6702.0
2021-11-12 15:20:00,242.71,242.74,242.66,242.69,5841.0,223.0151,223.0427,222.9692,222.9968,5841.0
2021-11-12 15:25:00,242.68,242.75,242.6,242.73,9896.0,222.9876,223.0519,222.9141,223.0335,9896.0
2021-11-12 15:30:00,242.74,242.84,242.66,242.77,18268.0,223.0427,223.1346,222.9692,223.0703,18268.0
2021-11-12 15:35:00,242.79,242.96,242.76,242.81,18050.0,223.0887,223.2449,223.0611,223.107,18050.0
2021-11-12 15:40:00,242.78,242.88,242.57,242.58,16254.0,223.0795,223.1714,222.8865,222.8957,16254.0
2021-11-12 15:45:00,242.57,242.59,242.27,242.44,18508.0,222.8865,222.9049,222.6109,222.7671,18508.0
2021-11-12 15:50:00,242.58,242.58,242.35,242.43,26004.0,222.8957,222.8957,222.6844,222.7579,26004.0
2021-11-12 15:55:00,242.44,242.56,242.32,242.4,86393.0,222.7671,222.8773,222.6568,222.7303,86393.0
2021-11-15 09:30:00,242.52,243.03,241.18,242.73,69803.0,222.8406,223.3092,221.6093,223.0335,69803.0
2021-11-15 09:35:00,242.59,242.85,241.8,241.81,12960.0,222.9049,223.1438,222.179,222.1882,12960.0
2021-11-15 09:40:00,241.95,242.07,241.36,241.53,8659.0,222.3168,222.4271,221.7747,221.9309,8659.0
2021-11-15 09:45:00,241.49,241.67,241.17,241.41,12688.0,221.8941,222.0595,221.6001,221.8206,12688.0
2021-11-15 09:50:00,241.56,241.83,241.53,241.75,5814.0,221.9585,222.2066,221.9309,222.133,5814.0
2021-11-15 09:55:00,241.73,241.78,241.33,241.63,11533.0,222.1147,222.1606,221.7471,222.0228,11533.0
2021-11-15 10:00:00,241.59,241.9,241.53,241.9,11030.0,221.986,222.2709,221.9309,222.2709,11030.0
2021-11-15 10:05:00,241.91,242.32,241.9,241.98,6855.0,222.2801,222.6568,222.2709,222.3444,6855.0
2021-11-15 10:10:00,242.15,242.51,242.15,242.51,7999.0,222.5006,222.8314,222.5006,222.8314,7999.0
2021-11-15 10:15:00,242.55,242.61,242.38,242.61,6091.0,222.8681,222.9233,222.7119,222.9233,6091.0
2021-11-15 10:20:00,242.55,242.71,242.41,242.41,8670.0,222.8681,223.0151,222.7395,222.7395,8670.0
2021-11-15 10:25:00,242.64,242.75,242.44,242.5,5357.0,222.9508,223.0519,222.7671,222.8222,5357.0
2021-11-15 10:30:00,242.5,242.59,242.33,242.34,8335.0,222.8222,222.9049,222.666,222.6752,8335.0
2021-11-15 10:35:00,242.38,242.41,242.2,242.41,6981.0,222.7119,222.7395,222.5465,222.7395,6981.0
2021-11-15 10:40:00,242.43,242.49,242.22,242.3,12870.0,222.7579,222.813,222.5649,222.6384,12870.0
2021-11-15 10:45:00,242.3,242.45,242.3,242.43,9784.0,222.6384,222.7762,222.6384,222.7579,9784.0
2021-11-15 10:50:00,242.41,242.45,242.28,242.31,6980.0,222.7395,222.7762,222.62,222.6476,6980.0
2021-11-15 10:55:00,242.31,242.36,241.64,241.65,12477.0,222.6476,222.6935,222.032,222.0412,12477.0
2021-11-15 11:00:00,241.68,241.87,241.64,241.7,6210.0,222.0687,222.2433,222.032,222.0871,6210.0
2021-11-15 11:05:00,241.67,241.97,241.66,241.89,6265.0,222.0595,222.3352,222.0503,222.2617,6265.0
2021-11-15 11:10:00,241.83,241.83,241.67,241.75,6651.0,222.2066,222.2066,222.0595,222.133,6651.0
2021-11-15 11:15:00,241.78,241.92,241.66,241.66,5950.0,222.1606,222.2893,222.0503,222.0503,5950.0
2021-11-15 11:20:00,241.64,241.66,241.55,241.6,11765.0,222.032,222.0503,221.9493,221.9952,11765.0
2021-11-15 11:25:00,241.55,241.63,241.52,241.57,6794.0,221.9493,222.0228,221.9217,221.9677,6794.0
2021-11-15 11:30:00,241.57,241.57,241.26,241.45,9263.0,221.9677,221.9677,221.6828,221.8574,9263.0
2021-11-15 11:35:00,241.41,241.42,241.05,241.42,10628.0,221.8206,221.8298,221.4898,221.8298,10628.0
2021-11-15 11:40:00,241.34,241.42,240.89,240.92,15338.0,221.7563,221.8298,221.3428,221.3704,15338.0
2021-11-15 11:45:00,240.9,241.21,240.87,241.03,9023.0,221.352,221.6369,221.3245,221.4715,9023.0
2021-11-15 11:50:00,241.05,241.21,240.95,241.15,3774.0,221.4898,221.6369,221.398,221.5817,3774.0
2021-11-15 11:55:00,241.17,241.23,241.12,241.21,2764.0,221.6001,221.6552,221.5542,221.6369,2764.0
2021-11-15 12:00:00,241.17,241.25,241.12,241.15,4994.0,221.6001,221.6736,221.5542,221.5817,4994.0
2021-11-15 12:05:00,241.17,241.39,241.05,241.39,6697.0,221.6001,221.8023,221.4898,221.8023,6697.0
2021-11-15 12:10:00,241.39,241.49,241.38,241.39,3685.0,221.8023,221.8941,221.7931,221.8023,3685.0
2021-11-15 12:15:00,241.37,241.42,241.27,241.37,9279.0,221.7839,221.8298,221.692,221.7839,9279.0
2021-11-15 12:20:00,241.35,241.35,241.23,241.24,2563.0,221.7655,221.7655,221.6552,221.6644,2563.0
2021-11-15 12:25:00,241.21,241.22,240.99,241.01,11855.0,221.6369,221.6461,221.4347,221.4531,11855.0
2021-11-15 12:30:00,241.06,241.35,241.06,241.33,3013.0,221.499,221.7655,221.499,221.7471,3013.0
2021-11-15 12:35:00,241.28,241.42,241.22,241.37,3091.0,221.7012,221.8298,221.6461,221.7839,3091.0
2021-11-15 12:40:00,241.41,241.55,241.37,241.54,4262.0,221.8206,221.9493,221.7839,221.9401,4262.0
2021-11-15 12:45:00,241.58,241.59,241.51,241.56,3380.0,221.9768,221.986,221.9125,221.9585,3380.0
2021-11-15 12:50:00,241.54,241.64,241.53,241.6,1807.0,221.9401,222.032,221.9309,221.9952,1807.0
2021-11-15 12:55:00,241.65,241.97,241.65,241.97,6261.0,222.0412,222.3352,222.0412,222.3352,6261.0
2021-11-15 13:00:00,242.02,242.19,242.02,242.11,3949.0,222.3811,222.5373,222.3811,222.4638,3949.0
2021-11-15 13:05:00,242.09,242.11,241.95,241.99,2909.0,222.4455,222.4638,222.3168,222.3536,2909.0
2021-11-15 13:10:00,241.97,241.98,241.86,241.86,3866.0,222.3352,222.3444,222.2341,222.2341,3866.0
2021-11-15 13:15:00,241.86,241.86,241.61,241.61,4440.0,222.2341,222.2341,222.0044,222.0044,4440.0
2021-11-15 13:20:00,241.63,241.65,241.47,241.53,3060.0,222.0228,222.0412,221.8758,221.9309,3060.0
2021-11-15 13:25:00,241.59,241.62,241.52,241.53,4249.0,221.986,222.0136,221.9217,221.9309,4249.0
2021-11-15 13:30:00,241.51,241.57,241.44,241.45,6143.0,221.9125,221.9677,221.8482,221.8574,6143.0
2021-11-15 13:35:00,241.46,241.62,241.45,241.56,7206.0,221.8666,222.0136,221.8574,221.9585,7206.0
2021-11-15 13:40:00,241.51,241.54,241.45,241.54,4017.0,221.9125,221.9401,221.8574,221.9401,4017.0
2021-11-15 13:45:00,241.57,241.65,241.53,241.61,3431.0,221.9677,222.0412,221.9309,222.0044,3431.0
2021-11-15 13:50:00,241.62,241.64,241.52,241.64,4581.0,222.0136,222.032,221.9217,222.032,4581.0
2021-11-15 13:55:00,241.61,241.63,241.52,241.6,6956.0,222.0044,222.0228,221.9217,221.9952,6956.0
2021-11-15 14:00:00,241.62,241.76,241.61,241.7,5306.0,222.0136,222.1422,222.0044,222.0871,5306.0
2021-11-15 14:05:00,241.68,241.7,241.59,241.65,6572.0,222.0687,222.0871,221.986,222.0412,6572.0
2021-11-15 14:10:00,241.64,241.66,241.5,241.53,4156.0,222.032,222.0503,221.9033,221.9309,4156.0
2021-11-15 14:15:00,241.48,241.54,241.39,241.5,8114.0,221.885,221.9401,221.8023,221.9033,8114.0
2021-11-15 14:20:00,241.48,241.48,241.41,241.44,6560.0,221.885,221.885,221.8206,221.8482,6560.0
2021-11-15 14:25:00,241.43,241.51,241.28,241.5,10762.0,221.839,221.9125,221.7012,221.9033,10762.0
2021-11-15 14:30:00,241.53,241.54,241.38,241.48,8344.0,221.9309,221.9401,221.7931,221.885,8344.0
2021-11-15 14:35:00,241.49,241.57,241.49,241.51,4212.0,221.8941,221.9677,221.8941,221.9125,4212.0
2021-11-15 14:40:00,241.52,241.68,241.52,241.57,5664.0,221.9217,222.0687,221.9217,221.9677,5664.0
2021-11-15 14:45:00,241.5,241.53,241.41,241.41,7109.0,221.9033,221.9309,221.8206,221.8206,7109.0
2021-11-15 14:50:00,241.43,241.51,241.42,241.42,7460.0,221.839,221.9125,221.8298,221.8298,7460.0
2021-11-15 14:55:00,241.42,241.52,241.42,241.46,7998.0,221.8298,221.9217,221.8298,221.8666,7998.0
2021-11-15 15:00:00,241.47,241.58,241.45,241.52,5461.0,221.8758,221.9768,221.8574,221.9217,5461.0
2021-11-15 15:05:00,241.54,241.57,241.46,241.47,4997.0,221.9401,221.9677,221.8666,221.8758,4997.0
2021-11-15 15:10:00,241.51,241.52,241.28,241.28,5907.0,221.9125,221.9217,221.7012,221.7012,5907.0
2021-11-15 15:15:00,241.28,241.28,241.12,241.12,4670.0,221.7012,221.7012,221.5542,221.5542,4670.0
2021-11-15 15:20:00,241.12,241.16,241.06,241.06,5095.0,221.5542,221.5909,221.499,221.499,5095.0
2021-11-15 15:25:00,241.06,241.19,240.93,241.1,11634.0,221.499,221.6185,221.3796,221.5358,11634.0
2021-11-15 15:30:00,241.1,241.11,240.94,240.99,13781.0,221.5358,221.545,221.3888,221.4347,13781.0
2021-11-15 15:35:00,240.99,241.03,240.88,240.9,14079.0,221.4347,221.4715,221.3336,221.352,14079.0
2021-11-15 15:40:00,240.94,241.17,240.94,241.11,13628.0,221.3888,221.6001,221.3888,221.545,13628.0
2021-11-15 15:45:00,241.1,241.12,241.0,241.02,14665.0,221.5358,221.5542,221.4439,221.4623,14665.0
2021-11-15 15:50:00,241.0,241.29,240.98,241.27,34768.0,221.4439,221.7104,221.4255,221.692,34768.0
2021-11-15 15:55:00,241.25,241.47,241.17,241.45,86412.0,221.6736,221.8758,221.6001,221.8574,86412.0
2021-11-16 09:30:00,242.01,242.37,240.98,242.06,35508.0,222.3719,222.7027,221.4255,222.4179,35508.0
2021-11-16 09:35:00,242.25,242.89,242.16,242.81,13974.0,222.5925,223.1805,222.5098,223.107,13974.0
2021-11-16 09:40:00,242.93,243.0,242.27,242.27,13657.0,223.2173,223.2816,222.6109,222.6109,13657.0
2021-11-16 09:45:00,242.35,242.86,242.31,242.77,9001.0,222.6844,223.153,222.6476,223.0703,9001.0
2021-11-16 09:50:00,242.73,242.75,242.12,242.21,9907.0,223.0335,223.0519,222.473,222.5557,9907.0
2021-11-16 09:55:00,242.34,242.58,242.09,242.45,7900.0,222.6752,222.8957,222.4455,222.7762,7900.0
2021-11-16 10:00:00,242.38,242.78,242.27,242.78,9504.0,222.7119,223.0795,222.6109,223.0795,9504.0
2021-11-16 10:05:00,242.66,243.15,242.66,242.96,11923.0,222.9692,223.4194,222.9692,223.2449,11923.0
2021-11-16 10:10:00,243.02,243.17,242.91,243.05,6774.0,223.3,223.4378,223.1989,223.3276,6774.0
2021-11-16 10:15:00,242.97,243.0,242.66,242.78,6387.0,223.254,223.2816,222.9692,223.0795,6387.0
2021-11-16 10:20:00,242.75,242.96,242.71,242.94,7134.0,223.0519,223.2449,223.0151,223.2265,7134.0
2021-11-16 10:25:00,242.87,242.93,242.73,242.81,7258.0,223.1622,223.2173,223.0335,223.107,7258.0
2021-11-16 10:30:00,242.88,242.88,242.68,242.8,6950.0,223.1714,223.1714,222.9876,223.0978,6950.0
2021-11-16 10:35:00,242.73,242.89,242.64,242.82,11190.0,223.0335,223.1805,222.9508,223.1162,11190.0
2021-11-16 10:40:00,242.87,242.88,242.59,242.59,11896.0,223.1622,223.1714,222.9049,222.9049,11896.0
2021-11-16 10:45:00,242.65,243.03,242.61,243.03,8895.0,222.96,223.3092,222.9233,223.3092,8895.0
2021-11-16 10:50:00,243.02,243.24,242.95,243.24,9051.0,223.3,223.5021,223.2357,223.5021,9051.0
2021-11-16 10:55:00,243.16,243.25,243.05,243.23,18557.0,223.4286,223.5113,223.3276,223.493,18557.0
2021-11-16 11:00:00,243.31,243.46,243.29,243.46,10388.0,223.5665,223.7043,223.5481,223.7043,10388.0
2021-11-16 11:05:00,243.45,243.62,243.38,243.56,18660.0,223.6951,223.8513,223.6308,223.7962,18660.0
2021-11-16 11:10:00,243.64,243.98,243.6,243.97,16652.0,223.8697,224.1821,223.8329,224.1729,16652.0
2021-11-16 11:15:00,243.97,244.26,243.87,244.1,53288.0,224.1729,224.4394,224.081,224.2924,53288.0
2021-11-16 11:20:00,244.09,244.12,243.84,243.87,47835.0,224.2832,224.3107,224.0535,224.081,47835.0
2021-11-16 11:25:00,243.86,243.89,243.62,243.73,28056.0,224.0718,224.0994,223.8513,223.9524,28056.0
2021-11-16 11:30:00,243.77,243.88,243.77,243.84,11248.0,223.9891,224.0902,223.9891,224.0535,11248.0
2021-11-16 11:35:00,243.83,244.05,243.76,243.8,29728.0,224.0443,224.2464,223.9799,224.0167,29728.0
2021-11-16 11:40:00,243.8,244.34,243.7,244.26,40297.0,224.0167,224.5129,223.9248,224.4394,40297.0
2021-11-16 11:45:00,244.22,244.22,243.55,243.56,7103.0,224.4026,224.4026,223.787,223.7962,7103.0
2021-11-16 11:50:00,243.53,243.63,243.27,243.38,5666.0,223.7686,223.8605,223.5297,223.6308,5666.0
2021-11-16 11:55:00,243.37,243.46,243.02,243.17,6457.0,223.6216,223.7043,223.3,223.4378,6457.0
2021-11-16 12:00:00,243.15,243.16,242.99,243.16,3957.0,223.4194,223.4286,223.2724,223.4286,3957.0
2021-11-16 12:05:00,243.16,243.16,242.69,242.7,6928.0,223.4286,223.4286,222.9968,223.006,6928.0
2021-11-16 12:10:00,242.7,242.86,242.69,242.83,4721.0,223.006,223.153,222.9968,223.1254,4721.0
2021-11-16 12:15:00,242.83,243.1,242.82,243.06,4261.0,223.1254,223.3735,223.1162,223.3367,4261.0
2021-11-16 12:20:00,243.08,243.13,242.97,243.08,5436.0,223.3551,223.4011,223.254,223.3551,5436.0
2021-11-16 12:25:00,243.06,243.08,242.96,243.06,4428.0,223.3367,223.3551,223.2449,223.3367,4428.0
2021-11-16 12:30:00,243.09,243.33,243.08,243.24,5490.0,223.3643,223.5848,223.3551,223.5021,5490.0
2021-11-16 12:35:00,243.25,243.25,243.0,243.12,15196.0,223.5113,223.5113,223.2816,223.3919,15196.0
2021-11-16 12:40:00,243.14,243.24,243.03,243.24,25700.0,223.4103,223.5021,223.3092,223.5021,25700.0
2021-11-16 12:45:00,243.24,243.24,242.97,242.98,7937.0,223.5021,223.5021,223.254,223.2632,7937.0
2021-11-16 12:50:00,243.0,243.05,242.97,243.02,4641.0,223.2816,223.3276,223.254,223.3,4641.0
2021-11-16 12:55:00,243.0,243.13,242.89,242.96,5704.0,223.2816,223.4011,223.1805,223.2449,5704.0
2021-11-16 13:00:00,242.96,243.09,242.95,243.03,3746.0,223.2449,223.3643,223.2357,223.3092,3746.0
2021-11-16 13:05:00,243.09,243.09,242.86,242.87,5885.0,223.3643,223.3643,223.153,223.1622,5885.0
2021-11-16 13:10:00,242.83,243.0,242.83,243.0,3633.0,223.1254,223.2816,223.1254,223.2816,3633.0
2021-11-16 13:15:00,242.95,242.96,242.81,242.81,4074.0,223.2357,223.2449,223.107,223.107,4074.0
2021-11-16 13:20:00,242.85,242.89,242.75,242.76,3926.0,223.1438,223.1805,223.0519,223.0611,3926.0
2021-11-16 13:25:00,242.78,242.94,242.77,242.94,2862.0,223.0795,223.2265,223.0703,223.2265,2862.0
2021-11-16 13:30:00,242.94,243.12,242.94,243.0,5651.0,223.2265,223.3919,223.2265,223.2816,5651.0
2021-11-16 13:35:00,243.04,243.1,242.99,242.99,3687.0,223.3184,223.3735,223.2724,223.2724,3687.0
2021-11-16 13:40:00,243.06,243.2,242.98,242.99,10906.0,223.3367,223.4654,223.2632,223.2724,10906.0
2021-11-16 13:45:00,242.99,242.99,242.85,242.9,6056.0,223.2724,223.2724,223.1438,223.1897,6056.0
2021-11-16 13:50:00,242.94,242.97,242.9,242.92,4179.0,223.2265,223.254,223.1897,223.2081,4179.0
2021-11-16 13:55:00,242.9,243.02,242.88,242.96,5820.0,223.1897,223.3,223.1714,223.2449,5820.0
2021-11-16 14:00:00,242.97,243.06,242.93,242.96,7822.0,223.254,223.3367,223.2173,223.2449,7822.0
2021-11-16 14:05:00,242.97,243.03,242.93,242.93,6739.0,223.254,223.3092,223.2173,223.2173,6739.0
2021-11-16 14:10:00,242.94,242.96,242.89,242.9,3435.0,223.2265,223.2449,223.1805,223.1897,3435.0
2021-11-16 14:15:00,242.85,242.87,242.73,242.75,28833.0,223.1438,223.1622,223.0335,223.0519,28833.0
2021-11-16 14:20:00,242.77,242.91,242.69,242.71,7323.0,223.0703,223.1989,222.9968,223.0151,7323.0
2021-11-16 14:25:00,242.76,242.91,242.76,242.87,7156.0,223.0611,223.1989,223.0611,223.1622,7156.0
2021-11-16 14:30:00,242.94,243.1,242.91,243.02,6803.0,223.2265,223.3735,223.1989,223.3,6803.0
2021-11-16 14:35:00,243.01,243.09,242.94,242.97,25251.0,223.2908,223.3643,223.2265,223.254,25251.0
2021-11-16 14:40:00,242.97,242.99,242.91,242.92,4486.0,223.254,223.2724,223.1989,223.2081,4486.0
2021-11-16 14:45:00,242.92,242.96,242.77,242.8,10170.0,223.2081,223.2449,223.0703,223.0978,10170.0
2021-11-16 14:50:00,242.82,242.86,242.67,242.7,6735.0,223.1162,223.153,222.9784,223.006,6735.0
2021-11-16 14:55:00,242.69,242.73,242.63,242.7,5184.0,222.9968,223.0335,222.9416,223.006,5184.0
2021-11-16 15:00:00,242.67,242.67,242.44,242.47,5523.0,222.9784,222.9784,222.7671,222.7946,5523.0
2021-11-16 15:05:00,242.47,242.72,242.41,242.72,7294.0,222.7946,223.0243,222.7395,223.0243,7294.0
2021-11-16 15:10:00,242.7,242.73,242.64,242.71,6538.0,223.006,223.0335,222.9508,223.0151,6538.0
2021-11-16 15:15:00,242.73,242.85,242.68,242.79,11403.0,223.0335,223.1438,222.9876,223.0887,11403.0
2021-11-16 15:20:00,242.78,242.83,242.54,242.55,8871.0,223.0795,223.1254,222.8589,222.8681,8871.0
2021-11-16 15:25:00,242.58,242.65,242.52,242.54,6997.0,222.8957,222.96,222.8406,222.8589,6997.0
2021-11-16 15:30:00,242.54,242.64,242.44,242.45,20944.0,222.8589,222.9508,222.7671,222.7762,20944.0
2021-11-16 15:35:00,242.43,242.51,241.97,241.98,20907.0,222.7579,222.8314,222.3352,222.3444,20907.0
2021-11-16 15:40:00,241.98,242.06,241.72,241.8,31701.0,222.3444,222.4179,222.1055,222.179,31701.0
2021-11-16 15:45:00,241.78,241.89,241.48,241.49,23628.0,222.1606,222.2617,221.885,221.8941,23628.0
2021-11-16 15:50:00,241.47,241.54,241.26,241.3,55927.0,221.8758,221.9401,221.6828,221.7196,55927.0
2021-11-16 15:55:00,241.31,241.52,241.22,241.52,80390.0,221.7288,221.9217,221.6461,221.9217,80390.0
2021-11-17 09:30:00,241.36,241.96,241.0,241.12,61642.0,221.7747,222.326,221.4439,221.5542,61642.0
2021-11-17 09:35:00,241.21,241.34,240.59,240.7,14628.0,221.6369,221.7563,221.0672,221.1682,14628.0
2021-11-17 09:40:00,240.75,241.06,240.32,240.74,18148.0,221.2142,221.499,220.8191,221.205,18148.0
2021-11-17 09:45:00,240.72,240.83,239.89,239.97,17912.0,221.1866,221.2877,220.424,220.4975,17912.0
2021-11-17 09:50:00,240.16,240.53,240.15,240.45,8555.0,220.6721,221.012,220.6629,220.9385,8555.0
2021-11-17 09:55:00,240.52,240.52,239.77,239.98,11567.0,221.0029,221.0029,220.3137,220.5067,11567.0
2021-11-17 10:00:00,239.84,240.4,239.84,240.39,4240.0,220.378,220.8926,220.378,220.8834,4240.0
2021-11-17 10:05:00,240.44,240.72,240.3,240.31,12422.0,220.9293,221.1866,220.8007,220.8099,12422.0
2021-11-17 10:10:00,240.35,240.49,240.18,240.46,7576.0,220.8467,220.9753,220.6904,220.9477,7576.0
2021-11-17 10:15:00,240.39,241.16,240.38,241.16,9639.0,220.8834,221.5909,220.8742,221.5909,9639.0
2021-11-17 10:20:00,241.1,241.19,240.83,240.85,26891.0,221.5358,221.6185,221.2877,221.3061,26891.0
2021-11-17 10:25:00,240.89,240.92,240.47,240.58,6371.0,221.3428,221.3704,220.9569,221.058,6371.0
2021-11-17 10:30:00,240.62,240.62,239.93,240.25,19408.0,221.0947,221.0947,220.4607,220.7548,19408.0
2021-11-17 10:35:00,240.16,240.53,240.15,240.41,10677.0,220.6721,221.012,220.6629,220.9018,10677.0
2021-11-17 10:40:00,240.48,240.48,240.19,240.32,9573.0,220.9661,220.9661,220.6996,220.8191,9573.0
2021-11-17 10:45:00,240.4,240.58,240.39,240.51,4634.0,220.8926,221.058,220.8834,220.9937,4634.0
2021-11-17 10:50:00,240.49,240.5,239.99,240.23,9763.0,220.9753,220.9845,220.5159,220.7364,9763.0
2021-11-17 10:55:00,240.3,240.38,239.98,240.08,14514.0,220.8007,220.8742,220.5067,220.5986,14514.0
2021-11-17 11:00:00,240.11,240.2,239.85,239.98,11565.0,220.6261,220.7088,220.3872,220.5067,11565.0
2021-11-17 11:05:00,239.97,239.97,239.8,239.89,8972.0,220.4975,220.4975,220.3413,220.424,8972.0
2021-11-17 11:10:00,239.91,240.07,239.8,239.88,8284.0,220.4424,220.5894,220.3413,220.4148,8284.0
2021-11-17 11:15:00,239.85,239.93,239.8,239.88,6162.0,220.3872,220.4607,220.3413,220.4148,6162.0
2021-11-17 11:20:00,239.9,239.9,239.45,239.54,8332.0,220.4332,220.4332,220.0197,220.1024,8332.0
2021-11-17 11:25:00,239.54,239.72,239.5,239.56,8145.0,220.1024,220.2678,220.0656,220.1208,8145.0
2021-11-17 11:30:00,239.62,239.71,239.57,239.59,26641.0,220.1759,220.2586,220.1299,220.1483,26641.0
2021-11-17 11:35:00,239.57,239.6,239.45,239.53,35464.0,220.1299,220.1575,220.0197,220.0932,35464.0
2021-11-17 11:40:00,239.57,239.62,239.23,239.29,10042.0,220.1299,220.1759,219.8175,219.8727,10042.0
2021-11-17 11:45:00,239.23,239.39,239.13,239.13,17559.0,219.8175,219.9645,219.7256,219.7256,17559.0
2021-11-17 11:50:00,239.12,239.27,238.88,239.23,17134.0,219.7165,219.8543,219.4959,219.8175,17134.0
2021-11-17 11:55:00,239.27,239.57,239.22,239.52,9565.0,219.8543,220.1299,219.8083,220.084,9565.0
2021-11-17 12:00:00,239.48,239.58,239.33,239.43,6060.0,220.0472,220.1391,219.9094,220.0013,6060.0
2021-11-17 12:05:00,239.47,239.51,239.27,239.47,14784.0,220.0381,220.0748,219.8543,220.0381,14784.0
2021-11-17 12:10:00,239.46,239.53,239.33,239.36,10628.0,220.0289,220.0932,219.9094,219.937,10628.0
2021-11-17 12:15:00,239.35,239.41,239.28,239.28,14738.0,219.9278,219.9829,219.8635,219.8635,14738.0
2021-11-17 12:20:00,239.32,239.32,239.16,239.29,13563.0,219.9002,219.9002,219.7532,219.8727,13563.0
2021-11-17 12:25:00,239.26,239.27,238.93,239.03,19293.0,219.8451,219.8543,219.5419,219.6338,19293.0
2021-11-17 12:30:00,239.04,239.11,238.68,238.85,17519.0,219.643,219.7073,219.3122,219.4684,17519.0
2021-11-17 12:35:00,238.86,239.19,238.84,239.17,10376.0,219.4776,219.7808,219.4592,219.7624,10376.0
2021-11-17 12:40:00,239.16,239.38,239.14,239.38,10906.0,219.7532,219.9554,219.7348,219.9554,10906.0
2021-11-17 12:45:00,239.35,239.4,239.15,239.15,11181.0,219.9278,219.9737,219.744,219.744,11181.0
2021-11-17 12:50:00,239.14,239.2,239.12,239.18,8644.0,219.7348,219.79,219.7165,219.7716,8644.0
2021-11-17 12:55:00,239.16,239.33,239.13,239.3,10431.0,219.7532,219.9094,219.7256,219.8819,10431.0
2021-11-17 13:00:00,239.27,239.29,239.16,239.26,5931.0,219.8543,219.8727,219.7532,219.8451,5931.0
2021-11-17 13:05:00,239.23,239.53,239.23,239.49,5572.0,219.8175,220.0932,219.8175,220.0564,5572.0
2021-11-17 13:10:00,239.48,239.61,239.44,239.59,16481.0,220.0472,220.1667,220.0105,220.1483,16481.0
2021-11-17 13:15:00,239.58,239.58,239.5,239.5,6947.0,220.1391,220.1391,220.0656,220.0656,6947.0
2021-11-17 13:20:00,239.49,239.63,239.38,239.62,7414.0,220.0564,220.1851,219.9554,220.1759,7414.0
2021-11-17 13:25:00,239.62,239.62,239.43,239.49,6025.0,220.1759,220.1759,220.0013,220.0564,6025.0
2021-11-17 13:30:00,239.51,239.55,239.44,239.47,8351.0,220.0748,220.1116,220.0105,220.0381,8351.0
2021-11-17 13:35:00,239.47,239.55,239.34,239.36,8006.0,220.0381,220.1116,219.9186,219.937,8006.0
2021-11-17 13:40:00,239.38,239.4,239.28,239.3,8492.0,219.9554,219.9737,219.8635,219.8819,8492.0
2021-11-17 13:45:00,239.3,239.39,239.29,239.39,5209.0,219.8819,219.9645,219.8727,219.9645,5209.0
2021-11-17 13:50:00,239.37,239.41,239.31,239.34,9329.0,219.9462,219.9829,219.891,219.9186,9329.0
2021-11-17 13:55:00,239.32,239.46,239.26,239.46,9493.0,219.9002,220.0289,219.8451,220.0289,9493.0
2021-11-17 14:00:00,239.42,239.62,239.37,239.62,10828.0,219.9921,220.1759,219.9462,220.1759,10828.0
2021-11-17 14:05:00,239.6,239.7,239.55,239.59,9274.0,220.1575,220.2494,220.1116,220.1483,9274.0
2021-11-17 14:10:00,239.59,239.61,239.3,239.31,10106.0,220.1483,220.1667,219.8819,219.891,10106.0
2021-11-17 14:15:00,239.3,239.34,239.15,239.23,12964.0,219.8819,219.9186,219.744,219.8175,12964.0
2021-11-17 14:20:00,239.2,239.27,239.14,239.25,6146.0,219.79,219.8543,219.7348,219.8359,6146.0
2021-11-17 14:25:00,239.25,239.36,239.2,239.36,9658.0,219.8359,219.937,219.79,219.937,9658.0
2021-11-17 14:30:00,239.36,239.49,239.31,239.43,7854.0,219.937,220.0564,219.891,220.0013,7854.0
2021-11-17 14:35:00,239.42,239.68,239.42,239.68,8421.0,219.9921,220.231,219.9921,220.231,8421.0
2021-11-17 14:40:00,239.67,239.88,239.67,239.82,7510.0,220.2218,220.4148,220.2218,220.3597,7510.0
2021-11-17 14:45:00,239.85,240.07,239.84,240.07,7375.0,220.3872,220.5894,220.378,220.5894,7375.0
2021-11-17 14:50:00,240.0,240.1,239.99,240.09,9711.0,220.5251,220.6169,220.5159,220.6077,9711.0
2021-11-17 14:55:00,240.08,240.15,240.04,240.14,10920.0,220.5986,220.6629,220.5618,220.6537,10920.0
2021-11-17 15:00:00,240.16,240.46,240.13,240.41,9238.0,220.6721,220.9477,220.6445,220.9018,9238.0
2021-11-17 15:05:00,240.43,240.6,240.42,240.6,8270.0,220.9202,221.0764,220.911,221.0764,8270.0
2021-11-17 15:10:00,240.63,240.66,240.31,240.33,27080.0,221.1039,221.1315,220.8099,220.8283,27080.0
2021-11-17 15:15:00,240.34,240.41,240.34,240.38,19899.0,220.8375,220.9018,220.8375,220.8742,19899.0
2021-11-17 15:20:00,240.38,240.43,240.23,240.23,15858.0,220.8742,220.9202,220.7364,220.7364,15858.0
2021-11-17 15:25:00,240.22,240.26,240.09,240.18,9829.0,220.7272,220.764,220.6077,220.6904,9829.0
2021-11-17 15:30:00,240.19,240.24,240.08,240.09,16136.0,220.6996,220.7456,220.5986,220.6077,16136.0
2021-11-17 15:35:00,240.1,240.16,240.01,240.07,17154.0,220.6169,220.6721,220.5342,220.5894,17154.0
2021-11-17 15:40:00,240.07,240.35,240.07,240.2,48544.0,220.5894,220.8467,220.5894,220.7088,48544.0
2021-11-17 15:45:00,240.17,240.33,239.94,239.97,30114.0,220.6813,220.8283,220.4699,220.4975,30114.0
2021-11-17 15:50:00,239.97,240.11,239.87,239.88,50318.0,220.4975,220.6261,220.4056,220.4148,50318.0
2021-11-17 15:55:00,239.88,239.91,239.59,239.75,152554.0,220.4148,220.4424,220.1483,220.2953,152554.0
2021-11-18 09:30:00,239.54,240.92,238.99,240.62,60484.0,220.1024,221.3704,219.597,221.0947,60484.0
2021-11-18 09:35:00,240.51,240.62,239.42,239.44,13930.0,220.9937,221.0947,219.9921,220.0105,13930.0
2021-11-18 09:40:00,239.46,239.83,239.45,239.54,16294.0,220.0289,220.3688,220.0197,220.1024,16294.0
2021-11-18 09:45:00,239.63,239.66,239.16,239.16,5927.0,220.1851,220.2126,219.7532,219.7532,5927.0
2021-11-18 09:50:00,239.16,239.55,238.94,239.49,9023.0,219.7532,220.1116,219.5511,220.0564,9023.0
2021-11-18 09:55:00,239.54,239.71,239.39,239.61,10896.0,220.1024,220.2586,219.9645,220.1667,10896.0
2021-11-18 10:00:00,239.65,239.76,239.18,239.22,17507.0,220.2035,220.3045,219.7716,219.8083,17507.0
2021-11-18 10:05:00,239.3,239.3,238.95,239.15,27318.0,219.8819,219.8819,219.5603,219.744,27318.0
2021-11-18 10:10:00,239.17,239.2,238.5,238.7,9263.0,219.7624,219.79,219.1468,219.3305,9263.0
2021-11-18 10:15:00,238.75,238.75,238.34,238.63,28905.0,219.3765,219.3765,218.9998,219.2662,28905.0
2021-11-18 10:20:00,238.59,238.59,238.23,238.23,9332.0,219.2295,219.2295,218.8987,218.8987,9332.0
2021-11-18 10:25:00,238.22,238.37,238.03,238.37,17472.0,218.8895,219.0273,218.7149,219.0273,17472.0
2021-11-18 10:30:00,238.41,238.68,238.36,238.58,13173.0,219.0641,219.3122,219.0181,219.2203,13173.0
2021-11-18 10:35:00,238.62,239.1,238.62,239.06,7045.0,219.257,219.6981,219.257,219.6613,7045.0
2021-11-18 10:40:00,239.06,239.16,238.97,239.11,4405.0,219.6613,219.7532,219.5786,219.7073,4405.0
2021-11-18 10:45:00,239.08,239.08,238.93,238.99,9519.0,219.6797,219.6797,219.5419,219.597,9519.0
2021-11-18 10:50:00,239.06,239.22,238.98,238.98,13301.0,219.6613,219.8083,219.5878,219.5878,13301.0
2021-11-18 10:55:00,238.99,239.28,238.93,239.12,16911.0,219.597,219.8635,219.5419,219.7165,16911.0
2021-11-18 11:00:00,239.18,239.25,239.05,239.18,10744.0,219.7716,219.8359,219.6521,219.7716,10744.0
2021-11-18 11:05:00,239.22,239.34,239.16,239.25,5564.0,219.8083,219.9186,219.7532,219.8359,5564.0
2021-11-18 11:10:00,239.23,239.57,239.21,239.56,19631.0,219.8175,220.1299,219.7992,220.1208,19631.0
2021-11-18 11:15:00,239.53,239.65,239.45,239.48,9068.0,220.0932,220.2035,220.0197,220.0472,9068.0
2021-11-18 11:20:00,239.49,239.55,239.42,239.48,6871.0,220.0564,220.1116,219.9921,220.0472,6871.0
2021-11-18 11:25:00,239.48,239.85,239.47,239.77,27844.0,220.0472,220.3872,220.0381,220.3137,27844.0
2021-11-18 11:30:00,239.77,239.98,239.72,239.92,27918.0,220.3137,220.5067,220.2678,220.4515,27918.0
2021-11-18 11:35:00,239.85,240.44,239.78,240.44,19918.0,220.3872,220.9293,220.3229,220.9293,19918.0
2021-11-18 11:40:00,240.41,240.65,240.41,240.49,5849.0,220.9018,221.1223,220.9018,220.9753,5849.0
2021-11-18 11:45:00,240.43,240.49,240.28,240.48,6571.0,220.9202,220.9753,220.7823,220.9661,6571.0
2021-11-18 11:50:00,240.46,240.61,240.35,240.5,20614.0,220.9477,221.0856,220.8467,220.9845,20614.0
2021-11-18 11:55:00,240.5,240.94,240.5,240.94,4213.0,220.9845,221.3888,220.9845,221.3888,4213.0
2021-11-18 12:00:00,240.86,241.29,240.85,241.24,8046.0,221.3153,221.7104,221.3061,221.6644,8046.0
2021-11-18 12:05:00,241.24,241.26,241.02,241.02,7583.0,221.6644,221.6828,221.4623,221.4623,7583.0
2021-11-18 12:10:00,241.06,241.27,241.04,241.19,5932.0,221.499,221.692,221.4807,221.6185,5932.0
2021-11-18 12:15:00,241.15,241.36,241.15,241.26,7947.0,221.5817,221.7747,221.5817,221.6828,7947.0
2021-11-18 12:20:00,241.25,241.31,241.09,241.31,9222.0,221.6736,221.7288,221.5266,221.7288,9222.0
2021-11-18 12:25:00,241.42,241.53,241.28,241.29,21262.0,221.8298,221.9309,221.7012,221.7104,21262.0
2021-11-18 12:30:00,241.34,241.35,241.02,241.03,5655.0,221.7563,221.7655,221.4623,221.4715,5655.0
2021-11-18 12:35:00,241.05,241.05,240.72,240.78,6195.0,221.4898,221.4898,221.1866,221.2418,6195.0
2021-11-18 12:40:00,240.81,240.9,240.68,240.73,7281.0,221.2693,221.352,221.1499,221.1958,7281.0
2021-11-18 12:45:00,240.68,240.68,240.41,240.53,8503.0,221.1499,221.1499,220.9018,221.012,8503.0
2021-11-18 12:50:00,240.57,240.57,240.32,240.32,4589.0,221.0488,221.0488,220.8191,220.8191,4589.0
2021-11-18 12:55:00,240.34,240.75,240.32,240.71,3643.0,220.8375,221.2142,220.8191,221.1774,3643.0
2021-11-18 13:00:00,240.72,240.93,240.71,240.91,4145.0,221.1866,221.3796,221.1774,221.3612,4145.0
2021-11-18 13:05:00,240.98,241.16,240.93,241.1,38370.0,221.4255,221.5909,221.3796,221.5358,38370.0
2021-11-18 13:10:00,241.11,241.23,241.02,241.15,20820.0,221.545,221.6552,221.4623,221.5817,20820.0
2021-11-18 13:15:00,241.23,241.23,240.91,240.99,22993.0,221.6552,221.6552,221.3612,221.4347,22993.0
2021-11-18 13:20:00,240.98,241.12,240.98,241.09,8250.0,221.4255,221.5542,221.4255,221.5266,8250.0
2021-11-18 13:25:00,241.13,241.13,240.88,240.88,9955.0,221.5634,221.5634,221.3336,221.3336,9955.0
2021-11-18 13:30:00,240.85,240.96,240.79,240.96,4774.0,221.3061,221.4072,221.2509,221.4072,4774.0
2021-11-18 13:35:00,241.0,241.36,240.97,241.23,13021.0,221.4439,221.7747,221.4163,221.6552,13021.0
2021-11-18 13:40:00,241.25,241.28,241.11,241.21,11564.0,221.6736,221.7012,221.545,221.6369,11564.0
2021-11-18 13:45:00,241.22,241.39,241.2,241.34,3799.0,221.6461,221.8023,221.6277,221.7563,3799.0
2021-11-18 13:50:00,241.33,241.33,241.14,241.15,6489.0,221.7471,221.7471,221.5725,221.5817,6489.0
2021-11-18 13:55:00,241.21,241.33,241.16,241.3,12337.0,221.6369,221.7471,221.5909,221.7196,12337.0
2021-11-18 14:00:00,241.26,241.32,241.11,241.23,6257.0,221.6828,221.7379,221.545,221.6552,6257.0
2021-11-18 14:05:00,241.22,241.3,241.09,241.28,8455.0,221.6461,221.7196,221.5266,221.7012,8455.0
2021-11-18 14:10:00,241.31,241.44,241.22,241.25,12736.0,221.7288,221.8482,221.6461,221.6736,12736.0
2021-11-18 14:15:00,241.25,241.25,240.84,240.84,4822.0,221.6736,221.6736,221.2969,221.2969,4822.0
2021-11-18 14:20:00,240.83,240.97,240.76,240.84,4335.0,221.2877,221.4163,221.2234,221.2969,4335.0
2021-11-18 14:25:00,240.8,240.88,240.7,240.88,5964.0,221.2601,221.3336,221.1682,221.3336,5964.0
2021-11-18 14:30:00,240.87,240.96,240.75,240.95,6737.0,221.3245,221.4072,221.2142,221.398,6737.0
2021-11-18 14:35:00,240.97,240.98,240.74,240.8,7821.0,221.4163,221.4255,221.205,221.2601,7821.0
2021-11-18 14:40:00,240.8,240.91,240.79,240.79,3653.0,221.2601,221.3612,221.2509,221.2509,3653.0
2021-11-18 14:45:00,240.83,240.94,240.77,240.89,2700.0,221.2877,221.3888,221.2326,221.3428,2700.0
2021-11-18 14:50:00,240.92,241.07,240.89,241.0,16282.0,221.3704,221.5082,221.3428,221.4439,16282.0
2021-11-18 14:55:00,241.01,241.01,240.77,240.84,5173.0,221.4531,221.4531,221.2326,221.2969,5173.0
2021-11-18 15:00:00,240.79,240.93,240.77,240.81,8566.0,221.2509,221.3796,221.2326,221.2693,8566.0
2021-11-18 15:05:00,240.84,240.85,240.77,240.79,11912.0,221.2969,221.3061,221.2326,221.2509,11912.0
2021-11-18 15:10:00,240.8,240.9,240.77,240.88,6269.0,221.2601,221.352,221.2326,221.3336,6269.0
2021-11-18 15:15:00,240.89,241.02,240.65,240.66,15212.0,221.3428,221.4623,221.1223,221.1315,15212.0
2021-11-18 15:20:00,240.65,240.73,240.44,240.72,14238.0,221.1223,221.1958,220.9293,221.1866,14238.0
2021-11-18 15:25:00,240.75,240.9,240.75,240.82,10843.0,221.2142,221.352,221.2142,221.2785,10843.0
2021-11-18 15:30:00,240.79,240.82,240.65,240.79,13059.0,221.2509,221.2785,221.1223,221.2509,13059.0
2021-11-18 15:35:00,240.77,240.78,240.34,240.49,15925.0,221.2326,221.2418,220.8375,220.9753,15925.0
2021-11-18 15:40:00,240.52,240.58,240.32,240.42,15880.0,221.0029,221.058,220.8191,220.911,15880.0
2021-11-18 15:45:00,240.45,240.62,240.39,240.44,27454.0,220.9385,221.0947,220.8834,220.9293,27454.0
2021-11-18 15:50:00,240.37,240.48,240.11,240.36,30523.0,220.865,220.9661,220.6261,220.8558,30523.0
2021-11-18 15:55:00,240.35,240.43,240.16,240.28,86149.0,220.8467,220.9202,220.6721,220.7823,86149.0
2021-11-19 09:30:00,241.19,241.19,238.23,238.78,162007.0,221.6185,221.6185,218.8987,219.404,162007.0
2021-11-19 09:35:00,238.78,239.1,238.29,238.81,17281.0,219.404,219.6981,218.9538,219.4316,17281.0
2021-11-19 09:40:00,238.59,239.22,238.59,238.77,11337.0,219.2295,219.8083,219.2295,219.3949,11337.0
2021-11-19 09:45:00,239.03,239.79,238.94,239.64,17716.0,219.6338,220.3321,219.5511,220.1943,17716.0
2021-11-19 09:50:00,239.68,239.9,239.37,239.8,25092.0,220.231,220.4332,219.9462,220.3413,25092.0
2021-11-19 09:55:00,239.79,240.31,239.79,240.26,7786.0,220.3321,220.8099,220.3321,220.764,7786.0
2021-11-19 10:00:00,240.13,240.52,239.97,240.38,15613.0,220.6445,221.0029,220.4975,220.8742,15613.0
2021-11-19 10:05:00,240.41,240.56,239.91,239.97,28883.0,220.9018,221.0396,220.4424,220.4975,28883.0
2021-11-19 10:10:00,239.95,240.19,239.84,240.17,20190.0,220.4791,220.6996,220.378,220.6813,20190.0
2021-11-19 10:15:00,240.13,240.4,240.05,240.31,17578.0,220.6445,220.8926,220.571,220.8099,17578.0
2021-11-19 10:20:00,240.3,240.3,239.9,239.91,22369.0,220.8007,220.8007,220.4332,220.4424,22369.0
2021-11-19 10:25:00,240.01,240.08,239.67,239.69,31153.0,220.5342,220.5986,220.2218,220.2402,31153.0
2021-11-19 10:30:00,239.69,240.13,239.69,240.04,7716.0,220.2402,220.6445,220.2402,220.5618,7716.0
2021-11-19 10:35:00,240.01,240.12,239.75,240.1,10436.0,220.5342,220.6353,220.2953,220.6169,10436.0
2021-11-19 10:40:00,240.13,240.63,240.11,240.53,11332.0,220.6445,221.1039,220.6261,221.012,11332.0
2021-11-19 10:45:00,240.56,240.67,240.42,240.64,10290.0,221.0396,221.1407,220.911,221.1131,10290.0
2021-11-19 10:50:00,240.64,240.75,240.32,240.42,8083.0,221.1131,221.2142,220.8191,220.911,8083.0
2021-11-19 10:55:00,240.43,240.56,240.27,240.36,10474.0,220.9202,221.0396,220.7731,220.8558,10474.0
2021-11-19 11:00:00,240.36,240.92,240.36,240.9,7197.0,220.8558,221.3704,220.8558,221.352,7197.0
2021-11-19 11:05:00,240.83,240.83,240.62,240.77,8270.0,221.2877,221.2877,221.0947,221.2326,8270.0
2021-11-19 11:10:00,240.75,240.77,240.61,240.61,7427.0,221.2142,221.2326,221.0856,221.0856,7427.0
2021-11-19 11:15:00,240.67,241.07,240.65,241.05,9077.0,221.1407,221.5082,221.1223,221.4898,9077.0
2021-11-19 11:20:00,241.02,241.1,240.88,240.98,7398.0,221.4623,221.5358,221.3336,221.4255,7398.0
2021-11-19 11:25:00,240.95,240.99,240.7,240.94,10460.0,221.398,221.4347,221.1682,221.3888,10460.0
2021-11-19 11:30:00,240.97,241.03,240.82,240.87,9248.0,221.4163,221.4715,221.2785,221.3245,9248.0
2021-11-19 11:35:00,240.86,240.86,240.67,240.73,6260.0,221.3153,221.3153,221.1407,221.1958,6260.0
2021-11-19 11:40:00,240.75,240.97,240.67,240.95,9628.0,221.2142,221.4163,221.1407,221.398,9628.0
2021-11-19 11:45:00,240.96,241.31,240.96,241.29,7567.0,221.4072,221.7288,221.4072,221.7104,7567.0
2021-11-19 11:50:00,241.32,241.4,241.21,241.4,10049.0,221.7379,221.8114,221.6369,221.8114,10049.0
2021-11-19 11:55:00,241.4,241.51,241.23,241.5,6934.0,221.8114,221.9125,221.6552,221.9033,6934.0
2021-11-19 12:00:00,241.53,241.71,241.52,241.6,11687.0,221.9309,222.0963,221.9217,221.9952,11687.0
2021-11-19 12:05:00,241.59,241.74,241.42,241.74,8527.0,221.986,222.1239,221.8298,222.1239,8527.0
2021-11-19 12:10:00,241.75,242.1,241.73,242.09,12843.0,222.133,222.4546,222.1147,222.4455,12843.0
2021-11-19 12:15:00,242.1,242.43,242.06,242.22,16983.0,222.4546,222.7579,222.4179,222.5649,16983.0
2021-11-19 12:20:00,242.21,242.38,242.1,242.38,8500.0,222.5557,222.7119,222.4546,222.7119,8500.0
2021-11-19 12:25:00,242.38,242.56,242.24,242.26,18368.0,222.7119,222.8773,222.5833,222.6017,18368.0
2021-11-19 12:30:00,242.24,242.45,242.17,242.43,14567.0,222.5833,222.7762,222.519,222.7579,14567.0
2021-11-19 12:35:00,242.44,242.61,242.4,242.56,14446.0,222.7671,222.9233,222.7303,222.8773,14446.0
2021-11-19 12:40:00,242.58,242.65,242.54,242.63,11160.0,222.8957,222.96,222.8589,222.9416,11160.0
2021-11-19 12:45:00,242.63,242.82,242.58,242.81,13316.0,222.9416,223.1162,222.8957,223.107,13316.0
2021-11-19 12:50:00,242.85,243.0,242.73,242.76,22372.0,223.1438,223.2816,223.0335,223.0611,22372.0
2021-11-19 12:55:00,242.8,242.8,242.36,242.54,18241.0,223.0978,223.0978,222.6935,222.8589,18241.0
2021-11-19 13:00:00,242.49,242.51,241.96,242.07,13449.0,222.813,222.8314,222.326,222.4271,13449.0
2021-11-19 13:05:00,242.01,242.25,241.94,242.15,6076.0,222.3719,222.5925,222.3076,222.5006,6076.0
2021-11-19 13:10:00,242.19,242.26,242.0,242.13,12327.0,222.5373,222.6017,222.3628,222.4822,12327.0
2021-11-19 13:15:00,242.2,242.2,242.07,242.09,3404.0,222.5465,222.5465,222.4271,222.4455,3404.0
2021-11-19 13:20:00,242.08,242.11,242.01,242.06,5485.0,222.4363,222.4638,222.3719,222.4179,5485.0
2021-11-19 13:25:00,242.03,242.03,241.62,241.68,9068.0,222.3903,222.3903,222.0136,222.0687,9068.0
2021-11-19 13:30:00,241.67,241.75,241.55,241.55,6942.0,222.0595,222.133,221.9493,221.9493,6942.0
2021-11-19 13:35:00,241.59,241.7,241.54,241.58,7526.0,221.986,222.0871,221.9401,221.9768,7526.0
2021-11-19 13:40:00,241.56,241.63,241.46,241.6,5822.0,221.9585,222.0228,221.8666,221.9952,5822.0
2021-11-19 13:45:00,241.58,241.61,241.42,241.43,7842.0,221.9768,222.0044,221.8298,221.839,7842.0
2021-11-19 13:50:00,241.44,241.51,241.18,241.22,8299.0,221.8482,221.9125,221.6093,221.6461,8299.0
2021-11-19 13:55:00,241.22,241.24,241.19,241.24,4739.0,221.6461,221.6644,221.6185,221.6644,4739.0
2021-11-19 14:00:00,241.24,241.65,241.23,241.59,7434.0,221.6644,222.0412,221.6552,221.986,7434.0
2021-11-19 14:05:00,241.54,241.55,241.43,241.51,6339.0,221.9401,221.9493,221.839,221.9125,6339.0
2021-11-19 14:10:00,241.51,241.78,241.46,241.67,6915.0,221.9125,222.1606,221.8666,222.0595,6915.0
2021-11-19 14:15:00,241.7,241.79,241.7,241.77,5493.0,222.0871,222.1698,222.0871,222.1514,5493.0
2021-11-19 14:20:00,241.79,242.01,241.78,241.86,6976.0,222.1698,222.3719,222.1606,222.2341,6976.0
2021-11-19 14:25:00,241.85,241.89,241.62,241.64,13754.0,222.2249,222.2617,222.0136,222.032,13754.0
2021-11-19 14:30:00,241.63,241.7,241.45,241.64,11331.0,222.0228,222.0871,221.8574,222.032,11331.0
2021-11-19 14:35:00,241.65,241.83,241.56,241.8,6102.0,222.0412,222.2066,221.9585,222.179,6102.0
2021-11-19 14:40:00,241.8,241.89,241.71,241.77,8862.0,222.179,222.2617,222.0963,222.1514,8862.0
2021-11-19 14:45:00,241.77,241.77,241.62,241.66,12379.0,222.1514,222.1514,222.0136,222.0503,12379.0
2021-11-19 14:50:00,241.68,241.77,241.68,241.77,8055.0,222.0687,222.1514,222.0687,222.1514,8055.0
2021-11-19 14:55:00,241.78,241.94,241.74,241.89,9268.0,222.1606,222.3076,222.1239,222.2617,9268.0
2021-11-19 15:00:00,241.92,242.18,241.89,242.12,10071.0,222.2893,222.5282,222.2617,222.473,10071.0
2021-11-19 15:05:00,242.1,242.14,242.0,242.12,11096.0,222.4546,222.4914,222.3628,222.473,11096.0
2021-11-19 15:10:00,242.1,242.1,241.89,241.89,11034.0,222.4546,222.4546,222.2617,222.2617,11034.0
2021-11-19 15:15:00,241.88,241.89,241.68,241.72,13017.0,222.2525,222.2617,222.0687,222.1055,13017.0
2021-11-19 15:20:00,241.71,241.71,241.48,241.63,23342.0,222.0963,222.0963,221.885,222.0228,23342.0
2021-11-19 15:25:00,241.66,241.75,241.45,241.72,10335.0,222.0503,222.133,221.8574,222.1055,10335.0
2021-11-19 15:30:00,241.68,241.77,241.58,241.67,14161.0,222.0687,222.1514,221.9768,222.0595,14161.0
2021-11-19 15:35:00,241.71,241.8,241.47,241.51,22326.0,222.0963,222.179,221.8758,221.9125,22326.0
2021-11-19 15:40:00,241.51,241.53,241.06,241.12,21079.0,221.9125,221.9309,221.499,221.5542,21079.0
2021-11-19 15:45:00,241.12,241.19,241.0,241.07,30253.0,221.5542,221.6185,221.4439,221.5082,30253.0
2021-11-19 15:50:00,241.12,241.32,241.03,241.3,38508.0,221.5542,221.7379,221.4715,221.7196,38508.0
2021-11-19 15:55:00,241.28,241.52,241.16,241.32,107130.0,221.7012,221.9217,221.5909,221.7379,107130.0
2021-11-22 09:30:00,241.7,242.82,240.82,242.57,44398.0,222.0871,223.1162,221.2785,222.8865,44398.0
2021-11-22 09:35:00,242.6,243.09,241.71,242.45,22012.0,222.9141,223.3643,222.0963,222.7762,22012.0
2021-11-22 09:40:00,242.46,243.19,242.34,242.88,18625.0,222.7854,223.4562,222.6752,223.1714,18625.0
2021-11-22 09:45:00,243.13,244.13,242.9,243.82,16178.0,223.4011,224.3199,223.1897,224.0351,16178.0
2021-11-22 09:50:00,243.77,244.5,243.75,244.41,14391.0,223.9891,224.6599,223.9708,224.5772,14391.0
2021-11-22 09:55:00,244.3,245.06,244.2,244.96,20793.0,224.4761,225.1745,224.3842,225.0826,20793.0
2021-11-22 10:00:00,244.95,245.59,244.94,245.06,18920.0,225.0734,225.6614,225.0642,225.1745,18920.0
2021-11-22 10:05:00,245.15,245.3,244.81,245.21,21947.0,225.2572,225.395,224.9447,225.3123,21947.0
2021-11-22 10:10:00,245.25,245.32,244.7,244.82,13699.0,225.349,225.4134,224.8437,224.9539,13699.0
2021-11-22 10:15:00,244.94,245.18,244.7,244.75,12975.0,225.0642,225.2847,224.8437,224.8896,12975.0
2021-11-22 10:20:00,244.83,244.9,244.44,244.66,9298.0,224.9631,225.0274,224.6048,224.8069,9298.0
2021-11-22 10:25:00,244.68,245.01,244.59,244.92,9964.0,224.8253,225.1285,224.7426,225.0458,9964.0
2021-11-22 10:30:00,244.96,245.28,244.87,245.06,13751.0,225.0826,225.3766,224.9999,225.1745,13751.0
2021-11-22 10:35:00,244.94,245.06,244.72,244.96,11096.0,225.0642,225.1745,224.862,225.0826,11096.0
2021-11-22 10:40:00,244.96,245.08,244.72,245.04,11561.0,225.0826,225.1928,224.862,225.1561,11561.0
2021-11-22 10:45:00,244.99,245.18,244.99,244.99,10149.0,225.1101,225.2847,225.1101,225.1101,10149.0
2021-11-22 10:50:00,244.99,245.03,244.73,244.89,10134.0,225.1101,225.1469,224.8712,225.0182,10134.0
2021-11-22 10:55:00,244.89,245.05,244.77,244.77,9772.0,225.0182,225.1653,224.908,224.908,9772.0
2021-11-22 11:00:00,244.73,244.78,244.2,244.46,11057.0,224.8712,224.9172,224.3842,224.6231,11057.0
2021-11-22 11:05:00,244.55,244.64,244.15,244.23,8944.0,224.7058,224.7885,224.3383,224.4118,8944.0
2021-11-22 11:10:00,244.39,244.74,244.13,244.66,9892.0,224.5588,224.8804,224.3199,224.8069,9892.0
2021-11-22 11:15:00,244.7,244.86,244.57,244.73,15944.0,224.8437,224.9907,224.7242,224.8712,15944.0
2021-11-22 11:20:00,244.67,244.93,244.66,244.93,14651.0,224.8161,225.055,224.8069,225.055,14651.0
2021-11-22 11:25:00,244.93,245.5,244.86,245.48,15896.0,225.055,225.5788,224.9907,225.5604,15896.0
2021-11-22 11:30:00,245.48,246.0,245.47,245.98,27734.0,225.5604,226.0382,225.5512,226.0198,27734.0
2021-11-22 11:35:00,245.96,246.0,245.77,245.93,9671.0,226.0014,226.0382,225.8268,225.9739,9671.0
2021-11-22 11:40:00,245.94,246.55,245.94,246.55,10741.0,225.983,226.5435,225.983,226.5435,10741.0
2021-11-22 11:45:00,246.53,246.62,246.39,246.53,30266.0,226.5252,226.6079,226.3965,226.5252,30266.0
2021-11-22 11:50:00,246.58,246.63,246.02,246.03,18915.0,226.5711,226.6171,226.0566,226.0657,18915.0
2021-11-22 11:55:00,245.97,245.97,245.72,245.88,14474.0,226.0106,226.0106,225.7809,225.9279,14474.0
2021-11-22 12:00:00,245.88,246.0,245.8,245.97,17507.0,225.9279,226.0382,225.8544,226.0106,17507.0
2021-11-22 12:05:00,245.93,246.47,245.88,246.47,12485.0,225.9739,226.47,225.9279,226.47,12485.0
2021-11-22 12:10:00,246.53,246.93,246.52,246.74,36764.0,226.5252,226.8927,226.516,226.7181,36764.0
2021-11-22 12:15:00,246.74,246.84,246.41,246.41,26762.0,226.7181,226.81,226.4149,226.4149,26762.0
2021-11-22 12:20:00,246.39,246.63,246.26,246.48,13404.0,226.3965,226.6171,226.2771,226.4792,13404.0
2021-11-22 12:25:00,246.44,246.66,246.23,246.26,9269.0,226.4425,226.6446,226.2495,226.2771,9269.0
2021-11-22 12:30:00,246.22,246.34,246.04,246.34,10753.0,226.2403,226.3506,226.0749,226.3506,10753.0
2021-11-22 12:35:00,246.4,246.64,246.33,246.64,14860.0,226.4057,226.6262,226.3414,226.6262,14860.0
2021-11-22 12:40:00,246.62,246.67,246.46,246.64,26032.0,226.6079,226.6538,226.4609,226.6262,26032.0
2021-11-22 12:45:00,246.66,247.11,246.65,247.0,23611.0,226.6446,227.0581,226.6354,226.957,23611.0
2021-11-22 12:50:00,247.0,247.11,246.8,246.87,20385.0,226.957,227.0581,226.7733,226.8376,20385.0
2021-11-22 12:55:00,246.84,246.93,246.65,246.9,23772.0,226.81,226.8927,226.6354,226.8651,23772.0
2021-11-22 13:00:00,246.86,247.01,246.74,246.86,21670.0,226.8284,226.9662,226.7181,226.8284,21670.0
2021-11-22 13:05:00,246.86,246.96,246.63,246.75,8628.0,226.8284,226.9203,226.6171,226.7273,8628.0
2021-11-22 13:10:00,246.77,246.92,246.52,246.55,11732.0,226.7457,226.8835,226.516,226.5435,11732.0
2021-11-22 13:15:00,246.59,246.59,246.34,246.45,20203.0,226.5803,226.5803,226.3506,226.4517,20203.0
2021-11-22 13:20:00,246.41,246.43,246.3,246.36,9577.0,226.4149,226.4333,226.3138,226.369,9577.0
2021-11-22 13:25:00,246.36,246.83,246.35,246.8,14048.0,226.369,226.8008,226.3598,226.7733,14048.0
2021-11-22 13:30:00,246.81,247.12,246.8,246.89,24875.0,226.7824,227.0673,226.7733,226.856,24875.0
2021-11-22 13:35:00,246.81,246.94,246.69,246.78,7957.0,226.7824,226.9019,226.6722,226.7549,7957.0
2021-11-22 13:40:00,246.79,246.79,246.55,246.68,9718.0,226.7641,226.7641,226.5435,226.663,9718.0
2021-11-22 13:45:00,246.65,246.82,246.56,246.56,12957.0,226.6354,226.7916,226.5527,226.5527,12957.0
2021-11-22 13:50:00,246.61,246.61,246.21,246.31,7521.0,226.5987,226.5987,226.2311,226.323,7521.0
2021-11-22 13:55:00,246.35,246.35,246.2,246.28,9177.0,226.3598,226.3598,226.2219,226.2955,9177.0
2021-11-22 14:00:00,246.33,246.37,246.18,246.35,8829.0,226.3414,226.3782,226.2036,226.3598,8829.0
2021-11-22 14:05:00,246.39,246.4,246.21,246.28,9207.0,226.3965,226.4057,226.2311,226.2955,9207.0
2021-11-22 14:10:00,246.25,246.31,246.21,246.25,6172.0,226.2679,226.323,226.2311,226.2679,6172.0
2021-11-22 14:15:00,246.26,246.43,246.26,246.29,15427.0,226.2771,226.4333,226.2771,226.3046,15427.0
2021-11-22 14:20:00,246.31,246.49,246.31,246.38,9555.0,226.323,226.4884,226.323,226.3873,9555.0
2021-11-22 14:25:00,246.38,246.68,246.38,246.68,10119.0,226.3873,226.663,226.3873,226.663,10119.0
2021-11-22 14:30:00,246.65,246.65,246.4,246.52,12212.0,226.6354,226.6354,226.4057,226.516,12212.0
2021-11-22 14:35:00,246.52,246.64,246.49,246.49,15112.0,226.516,226.6262,226.4884,226.4884,15112.0
2021-11-22 14:40:00,246.49,246.49,245.97,246.0,13576.0,226.4884,226.4884,226.0106,226.0382,13576.0
2021-11-22 14:45:00,246.04,246.11,245.91,246.1,11903.0,226.0749,226.1393,225.9555,226.1301,11903.0
2021-11-22 14:50:00,246.12,246.16,245.89,246.09,11138.0,226.1484,226.1852,225.9371,226.1209,11138.0
2021-11-22 14:55:00,246.11,246.14,245.77,245.77,13053.0,226.1393,226.1668,225.8268,225.8268,13053.0
2021-11-22 15:00:00,245.8,245.87,245.54,245.75,16392.0,225.8544,225.9187,225.6155,225.8085,16392.0
2021-11-22 15:05:00,245.78,245.96,245.63,245.67,22042.0,225.836,226.0014,225.6982,225.735,22042.0
2021-11-22 15:10:00,245.68,245.76,245.6,245.6,15994.0,225.7441,225.8177,225.6706,225.6706,15994.0
2021-11-22 15:15:00,245.55,245.55,245.25,245.32,11580.0,225.6247,225.6247,225.349,225.4134,11580.0
2021-11-22 15:20:00,245.31,245.36,245.26,245.3,11063.0,225.4042,225.4501,225.3582,225.395,11063.0
2021-11-22 15:25:00,245.3,245.33,245.15,245.22,11793.0,225.395,225.4225,225.2572,225.3215,11793.0
2021-11-22 15:30:00,245.18,245.18,244.86,245.01,18548.0,225.2847,225.2847,224.9907,225.1285,18548.0
2021-11-22 15:35:00,245.03,245.07,244.8,245.03,18342.0,225.1469,225.1836,224.9356,225.1469,18342.0
2021-11-22 15:40:00,245.06,245.06,244.6,244.65,24438.0,225.1745,225.1745,224.7518,224.7977,24438.0
2021-11-22 15:45:00,244.66,245.02,244.63,244.77,20485.0,224.8069,225.1377,224.7793,224.908,20485.0
2021-11-22 15:50:00,244.74,244.74,244.35,244.41,31266.0,224.8804,224.8804,224.5221,224.5772,31266.0
2021-11-22 15:55:00,244.42,244.42,243.82,243.84,103852.0,224.5864,224.5864,224.0351,224.0535,103852.0
2021-11-23 09:30:00,243.38,243.86,242.77,243.67,38899.0,223.6308,224.0718,223.0703,223.8972,38899.0
2021-11-23 09:35:00,243.9,244.57,243.66,244.3,13570.0,224.1086,224.7242,223.8881,224.4761,13570.0
2021-11-23 09:40:00,244.29,244.69,243.88,244.69,14500.0,224.4669,224.8345,224.0902,224.8345,14500.0
2021-11-23 09:45:00,244.84,245.79,244.65,245.31,14677.0,224.9723,225.8452,224.7977,225.4042,14677.0
2021-11-23 09:50:00,245.46,246.01,245.2,246.01,13164.0,225.542,226.0474,225.3031,226.0474,13164.0
2021-11-23 09:55:00,246.0,246.63,245.87,246.11,29284.0,226.0382,226.6171,225.9187,226.1393,29284.0
2021-11-23 10:00:00,246.03,246.57,246.03,246.37,24781.0,226.0657,226.5619,226.0657,226.3782,24781.0
2021-11-23 10:05:00,246.46,246.59,246.13,246.41,29146.0,226.4609,226.5803,226.1576,226.4149,29146.0
2021-11-23 10:10:00,246.57,246.88,246.57,246.65,33895.0,226.5619,226.8468,226.5619,226.6354,33895.0
2021-11-23 10:15:00,246.73,247.0,246.64,246.97,22280.0,226.7089,226.957,226.6262,226.9295,22280.0
2021-11-23 10:20:00,247.0,247.39,246.81,246.92,25146.0,226.957,227.3154,226.7824,226.8835,25146.0
2021-11-23 10:25:00,247.0,247.0,246.34,246.35,18686.0,226.957,226.957,226.3506,226.3598,18686.0
2021-11-23 10:30:00,246.37,246.37,246.1,246.26,20478.0,226.3782,226.3782,226.1301,226.2771,20478.0
2021-11-23 10:35:00,246.31,246.31,245.63,245.88,18003.0,226.323,226.323,225.6982,225.9279,18003.0
2021-11-23 10:40:00,245.94,246.32,245.94,246.3,18489.0,225.983,226.3322,225.983,226.3138,18489.0
2021-11-23 10:45:00,246.27,246.9,246.27,246.81,15156.0,226.2863,226.8651,226.2863,226.7824,15156.0
2021-11-23 10:50:00,246.77,247.09,246.51,247.07,51403.0,226.7457,227.0397,226.5068,227.0214,51403.0
2021-11-23 10:55:00,247.16,247.51,247.07,247.5,146391.0,227.104,227.4256,227.0214,227.4165,146391.0
2021-11-23 11:00:00,247.5,247.5,246.77,246.87,18784.0,227.4165,227.4165,226.7457,226.8376,18784.0
2021-11-23 11:05:00,246.86,246.91,246.5,246.77,79368.0,226.8284,226.8743,226.4976,226.7457,79368.0
2021-11-23 11:10:00,246.72,246.86,246.48,246.86,19267.0,226.6998,226.8284,226.4792,226.8284,19267.0
2021-11-23 11:15:00,246.78,246.79,246.41,246.69,17953.0,226.7549,226.7641,226.4149,226.6722,17953.0
2021-11-23 11:20:00,246.69,246.87,246.6,246.6,27954.0,226.6722,226.8376,226.5895,226.5895,27954.0
2021-11-23 11:25:00,246.62,246.74,246.36,246.44,18387.0,226.6079,226.7181,226.369,226.4425,18387.0
2021-11-23 11:30:00,246.41,246.76,246.4,246.65,22458.0,226.4149,226.7365,226.4057,226.6354,22458.0
2021-11-23 11:35:00,246.68,247.08,246.63,247.08,19578.0,226.663,227.0305,226.6171,227.0305,19578.0
2021-11-23 11:40:00,247.01,247.21,246.88,247.08,17147.0,226.9662,227.15,226.8468,227.0305,17147.0
2021-11-23 11:45:00,247.06,247.75,246.96,247.74,22400.0,227.0122,227.6462,226.9203,227.637,22400.0
2021-11-23 11:50:00,247.76,247.76,247.24,247.24,16738.0,227.6554,227.6554,227.1776,227.1776,16738.0
2021-11-23 11:55:00,247.31,247.69,247.31,247.53,15406.0,227.2419,227.591,227.2419,227.444,15406.0
2021-11-23 12:00:00,247.5,247.55,247.04,247.16,14905.0,227.4165,227.4624,226.9938,227.104,14905.0
2021-11-23 12:05:00,247.19,247.3,247.13,247.27,11613.0,227.1316,227.2327,227.0765,227.2051,11613.0
2021-11-23 12:10:00,247.3,247.36,246.53,246.58,14946.0,227.2327,227.2878,226.5252,226.5711,14946.0
2021-11-23 12:15:00,246.62,247.02,246.6,246.89,32694.0,226.6079,226.9754,226.5895,226.856,32694.0
2021-11-23 12:20:00,246.93,247.18,246.93,247.01,20309.0,226.8927,227.1224,226.8927,226.9662,20309.0
2021-11-23 12:25:00,247.03,247.39,246.97,247.23,13783.0,226.9846,227.3154,226.9295,227.1684,13783.0
2021-11-23 12:30:00,247.29,247.45,247.04,247.08,9535.0,227.2235,227.3705,226.9938,227.0305,9535.0
2021-11-23 12:35:00,247.09,247.1,246.85,247.05,13863.0,227.0397,227.0489,226.8192,227.003,13863.0
2021-11-23 12:40:00,247.1,247.26,247.06,247.07,12294.0,227.0489,227.1959,227.0122,227.0214,12294.0
2021-11-23 12:45:00,247.03,247.17,247.0,247.16,6832.0,226.9846,227.1132,226.957,227.104,6832.0
2021-11-23 12:50:00,247.21,247.21,246.84,246.84,7795.0,227.15,227.15,226.81,226.81,7795.0
2021-11-23 12:55:00,246.86,246.93,246.68,246.68,5914.0,226.8284,226.8927,226.663,226.663,5914.0
2021-11-23 13:00:00,246.64,246.69,246.42,246.51,18246.0,226.6262,226.6722,226.4241,226.5068,18246.0
2021-11-23 13:05:00,246.5,246.51,246.31,246.31,8063.0,226.4976,226.5068,226.323,226.323,8063.0
2021-11-23 13:10:00,246.35,246.38,246.1,246.1,7556.0,226.3598,226.3873,226.1301,226.1301,7556.0
2021-11-23 13:15:00,246.2,246.41,246.18,246.36,10964.0,226.2219,226.4149,226.2036,226.369,10964.0
2021-11-23 13:20:00,246.36,246.56,246.31,246.49,15005.0,226.369,226.5527,226.323,226.4884,15005.0
2021-11-23 13:25:00,246.44,246.52,246.26,246.32,16036.0,226.4425,226.516,226.2771,226.3322,16036.0
2021-11-23 13:30:00,246.3,246.39,246.17,246.25,25488.0,226.3138,226.3965,226.1944,226.2679,25488.0
2021-11-23 13:35:00,246.22,246.34,246.07,246.23,79036.0,226.2403,226.3506,226.1025,226.2495,79036.0
2021-11-23 13:40:00,246.2,246.37,246.18,246.34,7493.0,226.2219,226.3782,226.2036,226.3506,7493.0
2021-11-23 13:45:00,246.29,246.52,246.2,246.42,13833.0,226.3046,226.516,226.2219,226.4241,13833.0
2021-11-23 13:50:00,246.43,246.96,246.41,246.95,25274.0,226.4333,226.9203,226.4149,226.9111,25274.0
2021-11-23 13:55:00,246.89,246.95,246.54,246.57,8660.0,226.856,226.9111,226.5344,226.5619,8660.0
2021-11-23 14:00:00,246.6,246.63,246.43,246.61,11743.0,226.5895,226.6171,226.4333,226.5987,11743.0
2021-11-23 14:05:00,246.66,246.98,246.63,246.98,9574.0,226.6446,226.9387,226.6171,226.9387,9574.0
2021-11-23 14:10:00,246.98,247.17,246.98,247.08,7948.0,226.9387,227.1132,226.9387,227.0305,7948.0
2021-11-23 14:15:00,247.11,247.15,246.89,246.89,10280.0,227.0581,227.0949,226.856,226.856,10280.0
2021-11-23 14:20:00,246.89,247.12,246.85,247.06,11147.0,226.856,227.0673,226.8192,227.0122,11147.0
2021-11-23 14:25:00,247.06,247.06,246.63,246.64,6864.0,227.0122,227.0122,226.6171,226.6262,6864.0
2021-11-23 14:30:00,246.66,246.73,246.19,246.26,11058.0,226.6446,226.7089,226.2128,226.2771,11058.0
2021-11-23 14:35:00,246.22,246.38,246.17,246.25,11628.0,226.2403,226.3873,226.1944,226.2679,11628.0
2021-11-23 14:40:00,246.33,246.55,246.28,246.49,6829.0,226.3414,226.5435,226.2955,226.4884,6829.0
2021-11-23 14:45:00,246.54,246.81,246.53,246.78,17362.0,226.5344,226.7824,226.5252,226.7549,17362.0
2021-11-23 14:50:00,246.79,246.86,246.49,246.78,15494.0,226.7641,226.8284,226.4884,226.7549,15494.0
2021-11-23 14:55:00,246.76,246.9,246.58,246.79,15921.0,226.7365,226.8651,226.5711,226.7641,15921.0
2021-11-23 15:00:00,246.69,246.96,246.69,246.77,13903.0,226.6722,226.9203,226.6722,226.7457,13903.0
2021-11-23 15:05:00,246.81,246.97,246.71,246.8,10837.0,226.7824,226.9295,226.6906,226.7733,10837.0
2021-11-23 15:10:00,246.74,246.74,246.39,246.47,12239.0,226.7181,226.7181,226.3965,226.47,12239.0
2021-11-23 15:15:00,246.48,246.57,246.23,246.29,14493.0,226.4792,226.5619,226.2495,226.3046,14493.0
2021-11-23 15:20:00,246.36,246.44,246.29,246.42,12464.0,226.369,226.4425,226.3046,226.4241,12464.0
2021-11-23 15:25:00,246.48,246.59,246.37,246.37,11567.0,226.4792,226.5803,226.3782,226.3782,11567.0
2021-11-23 15:30:00,246.36,246.46,246.17,246.22,13212.0,226.369,226.4609,226.1944,226.2403,13212.0
2021-11-23 15:35:00,246.18,246.37,246.02,246.23,21212.0,226.2036,226.3782,226.0566,226.2495,21212.0
2021-11-23 15:40:00,246.25,246.39,246.15,246.17,16818.0,226.2679,226.3965,226.176,226.1944,16818.0
2021-11-23 15:45:00,246.17,246.4,246.06,246.34,28301.0,226.1944,226.4057,226.0933,226.3506,28301.0
2021-11-23 15:50:00,246.34,247.49,246.34,247.44,81000.0,226.3506,227.4073,226.3506,227.3613,81000.0
2021-11-23 15:55:00,247.44,247.65,247.25,247.34,180256.0,227.3613,227.5543,227.1867,227.2694,180256.0
2021-11-24 09:30:00,246.63,246.64,245.75,246.64,52639.0,226.6171,226.6262,225.8085,226.6262,52639.0
2021-11-24 09:35:00,246.62,246.84,245.94,246.24,11700.0,226.6079,226.81,225.983,226.2587,11700.0
2021-11-24 09:40:00,246.12,246.45,245.73,246.45,21251.0,226.1484,226.4517,225.7901,226.4517,21251.0
2021-11-24 09:45:00,246.54,246.54,245.82,245.92,10387.0,226.5344,226.5344,225.8728,225.9647,10387.0
2021-11-24 09:50:00,246.03,246.14,245.22,245.33,12137.0,226.0657,226.1668,225.3215,225.4225,12137.0
2021-11-24 09:55:00,245.39,245.94,245.27,245.94,6501.0,225.4777,225.983,225.3674,225.983,6501.0
2021-11-24 10:00:00,245.83,246.17,245.58,245.96,16588.0,225.882,226.1944,225.6523,226.0014,16588.0
2021-11-24 10:05:00,245.97,246.21,245.66,246.06,17883.0,226.0106,226.2311,225.7258,226.0933,17883.0
2021-11-24 10:10:00,246.07,246.22,245.64,245.78,15882.0,226.1025,226.2403,225.7074,225.836,15882.0
2021-11-24 10:15:00,245.76,245.97,245.7,245.86,11477.0,225.8177,226.0106,225.7625,225.9095,11477.0
2021-11-24 10:20:00,245.87,246.18,245.81,246.04,37146.0,225.9187,226.2036,225.8636,226.0749,37146.0
2021-11-24 10:25:00,246.08,246.43,246.07,246.25,12085.0,226.1117,226.4333,226.1025,226.2679,12085.0
2021-11-24 10:30:00,246.2,246.71,246.1,246.43,37800.0,226.2219,226.6906,226.1301,226.4333,37800.0
2021-11-24 10:35:00,246.53,246.62,246.36,246.51,56917.0,226.5252,226.6079,226.369,226.5068,56917.0
2021-11-24 10:40:00,246.52,246.67,246.4,246.5,7897.0,226.516,226.6538,226.4057,226.4976,7897.0
2021-11-24 10:45:00,246.42,246.81,246.4,246.71,21171.0,226.4241,226.7824,226.4057,226.6906,21171.0
2021-11-24 10:50:00,246.66,247.07,246.66,246.94,9844.0,226.6446,227.0214,226.6446,226.9019,9844.0
2021-11-24 10:55:00,246.94,247.0,246.45,246.46,5990.0,226.9019,226.957,226.4517,226.4609,5990.0
2021-11-24 11:00:00,246.41,246.6,246.4,246.58,16212.0,226.4149,226.5895,226.4057,226.5711,16212.0
2021-11-24 11:05:00,246.56,246.84,246.54,246.73,5881.0,226.5527,226.81,226.5344,226.7089,5881.0
2021-11-24 11:10:00,246.8,246.93,246.72,246.9,7100.0,226.7733,226.8927,226.6998,226.8651,7100.0
2021-11-24 11:15:00,246.92,246.97,246.71,246.9,55540.0,226.8835,226.9295,226.6906,226.8651,55540.0
2021-11-24 11:20:00,246.89,246.99,246.75,246.75,7198.0,226.856,226.9478,226.7273,226.7273,7198.0
2021-11-24 11:25:00,246.65,246.74,246.28,246.3,30391.0,226.6354,226.7181,226.2955,226.3138,30391.0
2021-11-24 11:30:00,246.3,246.72,246.3,246.55,27565.0,226.3138,226.6998,226.3138,226.5435,27565.0
2021-11-24 11:35:00,246.55,246.68,246.37,246.68,12936.0,226.5435,226.663,226.3782,226.663,12936.0
2021-11-24 11:40:00,246.57,246.58,246.4,246.47,10161.0,226.5619,226.5711,226.4057,226.47,10161.0
2021-11-24 11:45:00,246.45,246.59,246.14,246.35,128484.0,226.4517,226.5803,226.1668,226.3598,128484.0
2021-11-24 11:50:00,246.4,246.44,246.35,246.35,21113.0,226.4057,226.4425,226.3598,226.3598,21113.0
2021-11-24 11:55:00,246.35,246.35,245.89,246.1,10816.0,226.3598,226.3598,225.9371,226.1301,10816.0
2021-11-24 12:00:00,246.13,246.21,246.05,246.2,8170.0,226.1576,226.2311,226.0841,226.2219,8170.0
2021-11-24 12:05:00,246.2,246.33,246.2,246.33,18054.0,226.2219,226.3414,226.2219,226.3414,18054.0
2021-11-24 12:10:00,246.33,246.39,246.25,246.33,4247.0,226.3414,226.3965,226.2679,226.3414,4247.0
2021-11-24 12:15:00,246.38,246.4,246.2,246.26,5823.0,226.3873,226.4057,226.2219,226.2771,5823.0
2021-11-24 12:20:00,246.2,246.37,246.2,246.37,15323.0,226.2219,226.3782,226.2219,226.3782,15323.0
2021-11-24 12:25:00,246.34,246.38,246.2,246.24,22062.0,226.3506,226.3873,226.2219,226.2587,22062.0
2021-11-24 12:30:00,246.24,246.37,246.24,246.27,7975.0,226.2587,226.3782,226.2587,226.2863,7975.0
2021-11-24 12:35:00,246.29,246.49,246.28,246.38,6409.0,226.3046,226.4884,226.2955,226.3873,6409.0
2021-11-24 12:40:00,246.45,246.6,246.45,246.5,2941.0,226.4517,226.5895,226.4517,226.4976,2941.0
2021-11-24 12:45:00,246.47,246.65,246.43,246.61,4086.0,226.47,226.6354,226.4333,226.5987,4086.0
2021-11-24 12:50:00,246.61,246.65,246.48,246.65,3319.0,226.5987,226.6354,226.4792,226.6354,3319.0
2021-11-24 12:55:00,246.65,246.69,246.58,246.69,3490.0,226.6354,226.6722,226.5711,226.6722,3490.0
2021-11-24 13:00:00,246.71,246.86,246.61,246.61,61798.0,226.6906,226.8284,226.5987,226.5987,61798.0
2021-11-24 13:05:00,246.62,246.8,246.62,246.8,6569.0,226.6079,226.7733,226.6079,226.7733,6569.0
2021-11-24 13:10:00,246.8,246.84,246.78,246.78,4164.0,226.7733,226.81,226.7549,226.7549,4164.0
2021-11-24 13:15:00,246.79,246.96,246.78,246.88,6173.0,226.7641,226.9203,226.7549,226.8468,6173.0
2021-11-24 13:20:00,246.87,246.95,246.86,246.95,6470.0,226.8376,226.9111,226.8284,226.9111,6470.0
2021-11-24 13:25:00,246.89,247.03,246.89,246.94,12989.0,226.856,226.9846,226.856,226.9019,12989.0
2021-11-24 13:30:00,246.94,246.94,246.75,246.82,4770.0,226.9019,226.9019,226.7273,226.7916,4770.0
2021-11-24 13:35:00,246.81,246.81,246.59,246.63,7752.0,226.7824,226.7824,226.5803,226.6171,7752.0
2021-11-24 13:40:00,246.59,246.64,246.43,246.59,13082.0,226.5803,226.6262,226.4333,226.5803,13082.0
2021-11-24 13:45:00,246.59,246.6,246.42,246.55,4822.0,226.5803,226.5895,226.4241,226.5435,4822.0
2021-11-24 13:50:00,246.52,246.53,246.41,246.41,3840.0,226.516,226.5252,226.4149,226.4149,3840.0
2021-11-24 13:55:00,246.4,246.43,246.23,246.33,9525.0,226.4057,226.4333,226.2495,226.3414,9525.0
2021-11-24 14:00:00,246.3,246.51,246.18,246.51,14715.0,226.3138,226.5068,226.2036,226.5068,14715.0
2021-11-24 14:05:00,246.46,246.59,246.23,246.34,12231.0,226.4609,226.5803,226.2495,226.3506,12231.0
2021-11-24 14:10:00,246.39,246.46,246.25,246.46,17746.0,226.3965,226.4609,226.2679,226.4609,17746.0
2021-11-24 14:15:00,246.46,246.62,246.45,246.57,60648.0,226.4609,226.6079,226.4517,226.5619,60648.0
2021-11-24 14:20:00,246.53,246.66,246.52,246.66,7967.0,226.5252,226.6446,226.516,226.6446,7967.0
2021-11-24 14:25:00,246.63,246.64,246.47,246.47,6967.0,226.6171,226.6262,226.47,226.47,6967.0
2021-11-24 14:30:00,246.49,246.5,246.37,246.46,5500.0,226.4884,226.4976,226.3782,226.4609,5500.0
2021-11-24 14:35:00,246.39,246.45,246.26,246.38,6683.0,226.3965,226.4517,226.2771,226.3873,6683.0
2021-11-24 14:40:00,246.38,246.58,246.22,246.48,6291.0,226.3873,226.5711,226.2403,226.4792,6291.0
2021-11-24 14:45:00,246.48,246.62,246.47,246.47,4569.0,226.4792,226.6079,226.47,226.47,4569.0
2021-11-24 14:50:00,246.53,246.73,246.51,246.73,5834.0,226.5252,226.7089,226.5068,226.7089,5834.0
2021-11-24 14:55:00,246.74,246.83,246.67,246.69,10174.0,226.7181,226.8008,226.6538,226.6722,10174.0
2021-11-24 15:00:00,246.75,246.75,246.48,246.74,18427.0,226.7273,226.7273,226.4792,226.7181,18427.0
2021-11-24 15:05:00,246.74,247.01,246.73,246.99,10185.0,226.7181,226.9662,226.7089,226.9478,10185.0
2021-11-24 15:10:00,246.98,247.13,246.94,247.13,7196.0,226.9387,227.0765,226.9019,227.0765,7196.0
2021-11-24 15:15:00,247.09,247.15,246.94,246.99,13069.0,227.0397,227.0949,226.9019,226.9478,13069.0
2021-11-24 15:20:00,247.03,247.03,246.7,246.7,4161.0,226.9846,226.9846,226.6814,226.6814,4161.0
2021-11-24 15:25:00,246.71,246.79,246.66,246.71,13866.0,226.6906,226.7641,226.6446,226.6906,13866.0
2021-11-24 15:30:00,246.74,246.75,246.43,246.59,12458.0,226.7181,226.7273,226.4333,226.5803,12458.0
2021-11-24 15:35:00,246.68,246.86,246.58,246.86,10937.0,226.663,226.8284,226.5711,226.8284,10937.0
2021-11-24 15:40:00,246.85,246.86,246.57,246.76,12523.0,226.8192,226.8284,226.5619,226.7365,12523.0
2021-11-24 15:45:00,246.76,246.84,246.53,246.53,18413.0,226.7365,226.81,226.5252,226.5252,18413.0
2021-11-24 15:50:00,246.59,246.83,246.49,246.83,31738.0,226.5803,226.8008,226.4884,226.8008,31738.0
2021-11-24 15:55:00,246.81,246.9,246.45,246.6,96147.0,226.7824,226.8651,226.4517,226.5895,96147.0
2021-11-26 09:30:00,240.38,241.22,239.06,239.77,100001.0,220.8742,221.6461,219.6613,220.3137,100001.0
2021-11-26 09:35:00,239.77,241.68,239.69,240.01,50047.0,220.3137,222.0687,220.2402,220.5342,50047.0
2021-11-26 09:40:00,239.92,240.33,238.74,239.08,66089.0,220.4515,220.8283,219.3673,219.6797,66089.0
2021-11-26 09:45:00,239.0,240.22,238.13,238.62,182698.0,219.6062,220.7272,218.8068,219.257,182698.0
2021-11-26 09:50:00,238.48,239.78,238.16,239.24,197370.0,219.1284,220.3229,218.8344,219.8267,197370.0
2021-11-26 09:55:00,239.01,239.48,238.34,238.34,41914.0,219.6154,220.0472,218.9998,218.9998,41914.0
2021-11-26 10:00:00,238.22,238.7,237.91,238.42,37046.0,218.8895,219.3305,218.6046,219.0733,37046.0
2021-11-26 10:05:00,238.3,239.13,238.3,238.75,21056.0,218.963,219.7256,218.963,219.3765,21056.0
2021-11-26 10:10:00,238.71,238.86,237.66,238.0,22693.0,219.3397,219.4776,218.3749,218.6873,22693.0
2021-11-26 10:15:00,237.96,238.55,237.73,238.42,33117.0,218.6506,219.1927,218.4393,219.0733,33117.0
2021-11-26 10:20:00,238.46,239.26,238.36,238.92,37119.0,219.11,219.8451,219.0181,219.5327,37119.0
2021-11-26 10:25:00,239.01,239.62,238.49,239.62,33312.0,219.6154,220.1759,219.1376,220.1759,33312.0
2021-11-26 10:30:00,239.68,240.12,239.36,240.12,17188.0,220.231,220.6353,219.937,220.6353,17188.0
2021-11-26 10:35:00,240.01,240.43,239.85,240.2,18807.0,220.5342,220.9202,220.3872,220.7088,18807.0
2021-11-26 10:40:00,240.33,240.34,239.59,240.07,10787.0,220.8283,220.8375,220.1483,220.5894,10787.0
2021-11-26 10:45:00,239.94,240.08,239.21,239.56,14480.0,220.4699,220.5986,219.7992,220.1208,14480.0
2021-11-26 10:50:00,239.51,239.81,239.0,239.68,47681.0,220.0748,220.3505,219.6062,220.231,47681.0
2021-11-26 10:55:00,239.64,239.92,239.34,239.82,68907.0,220.1943,220.4515,219.9186,220.3597,68907.0
2021-11-26 11:00:00,239.74,239.77,239.08,239.22,14921.0,220.2861,220.3137,219.6797,219.8083,14921.0
2021-11-26 11:05:00,239.24,240.15,239.24,240.06,15024.0,219.8267,220.6629,219.8267,220.5802,15024.0
2021-11-26 11:10:00,240.11,240.18,239.82,239.9,11287.0,220.6261,220.6904,220.3597,220.4332,11287.0
2021-11-26 11:15:00,239.89,239.91,239.6,239.75,13532.0,220.424,220.4424,220.1575,220.2953,13532.0
2021-11-26 11:20:00,239.71,239.91,239.33,239.81,14165.0,220.2586,220.4424,219.9094,220.3505,14165.0
2021-11-26 11:25:00,239.8,240.02,239.59,240.02,12261.0,220.3413,220.5434,220.1483,220.5434,12261.0
2021-11-26 11:30:00,240.03,240.06,239.66,239.66,21919.0,220.5526,220.5802,220.2126,220.2126,21919.0
2021-11-26 11:35:00,239.79,240.6,239.79,240.6,15367.0,220.3321,221.0764,220.3321,221.0764,15367.0
2021-11-26 11:40:00,240.59,240.59,240.08,240.28,18398.0,221.0672,221.0672,220.5986,220.7823,18398.0
2021-11-26 11:45:00,240.23,240.44,240.02,240.22,20165.0,220.7364,220.9293,220.5434,220.7272,20165.0
2021-11-26 11:50:00,240.22,240.27,239.25,239.25,13717.0,220.7272,220.7731,219.8359,219.8359,13717.0
2021-11-26 11:55:00,239.26,239.53,239.25,239.39,15541.0,219.8451,220.0932,219.8359,219.9645,15541.0
2021-11-26 12:00:00,239.46,239.74,239.25,239.71,31315.0,220.0289,220.2861,219.8359,220.2586,31315.0
2021-11-26 12:05:00,239.65,240.12,239.65,239.89,64269.0,220.2035,220.6353,220.2035,220.424,64269.0
2021-11-26 12:10:00,239.84,240.37,239.84,240.09,12565.0,220.378,220.865,220.378,220.6077,12565.0
2021-11-26 12:15:00,240.15,240.19,239.85,240.04,12310.0,220.6629,220.6996,220.3872,220.5618,12310.0
2021-11-26 12:20:00,240.09,240.44,240.0,240.4,22338.0,220.6077,220.9293,220.5251,220.8926,22338.0
2021-11-26 12:25:00,240.4,240.89,240.24,240.83,17063.0,220.8926,221.3428,220.7456,221.2877,17063.0
2021-11-26 12:30:00,240.78,241.33,240.65,241.29,19989.0,221.2418,221.7471,221.1223,221.7104,19989.0
2021-11-26 12:35:00,241.29,241.51,241.17,241.17,22656.0,221.7104,221.9125,221.6001,221.6001,22656.0
2021-11-26 12:40:00,241.09,241.4,240.93,240.99,27053.0,221.5266,221.8114,221.3796,221.4347,27053.0
2021-11-26 12:45:00,240.94,241.04,240.43,240.69,38950.0,221.3888,221.4807,220.9202,221.1591,38950.0
2021-11-26 12:50:00,240.68,240.69,239.39,239.4,65206.0,221.1499,221.1591,219.9645,219.9737,65206.0
2021-11-26 12:55:00,239.45,240.43,239.45,239.86,105127.0,220.0197,220.9202,220.0197,220.3964,105127.0
2021-11-29 09:30:00,241.5,242.4,241.2,241.54,53146.0,221.9033,222.7303,221.6277,221.9401,53146.0
2021-11-29 09:35:00,241.58,242.6,241.57,241.88,220698.0,221.9768,222.9141,221.9677,222.2525,220698.0
2021-11-29 09:40:00,241.97,242.41,241.77,242.3,32160.0,222.3352,222.7395,222.1514,222.6384,32160.0
2021-11-29 09:45:00,242.13,243.01,242.13,242.84,23793.0,222.4822,223.2908,222.4822,223.1346,23793.0
2021-11-29 09:50:00,242.83,242.93,242.23,242.49,24426.0,223.1254,223.2173,222.5741,222.813,24426.0
2021-11-29 09:55:00,242.54,242.56,241.97,242.12,28914.0,222.8589,222.8773,222.3352,222.473,28914.0
2021-11-29 10:00:00,242.18,242.36,241.75,241.88,17018.0,222.5282,222.6935,222.133,222.2525,17018.0
2021-11-29 10:05:00,241.81,242.44,241.75,242.33,13247.0,222.1882,222.7671,222.133,222.666,13247.0
2021-11-29 10:10:00,242.4,242.4,241.87,241.88,16906.0,222.7303,222.7303,222.2433,222.2525,16906.0
2021-11-29 10:15:00,241.88,242.17,241.81,242.14,9472.0,222.2525,222.519,222.1882,222.4914,9472.0
2021-11-29 10:20:00,242.08,242.21,241.85,242.03,9112.0,222.4363,222.5557,222.2249,222.3903,9112.0
2021-11-29 10:25:00,242.02,242.11,241.73,241.83,29188.0,222.3811,222.4638,222.1147,222.2066,29188.0
2021-11-29 10:30:00,241.85,242.32,241.77,241.81,71051.0,222.2249,222.6568,222.1514,222.1882,71051.0
2021-11-29 10:35:00,241.9,242.75,241.9,242.04,35568.0,222.2709,223.0519,222.2709,222.3995,35568.0
2021-11-29 10:40:00,241.98,241.98,241.16,241.22,14058.0,222.3444,222.3444,221.5909,221.6461,14058.0
2021-11-29 10:45:00,241.22,241.64,240.81,241.51,57729.0,221.6461,222.032,221.2693,221.9125,57729.0
2021-11-29 10:50:00,241.51,241.93,240.98,240.99,63598.0,221.9125,222.2984,221.4255,221.4347,63598.0
2021-11-29 10:55:00,241.03,241.24,240.76,241.04,15748.0,221.4715,221.6644,221.2234,221.4807,15748.0
2021-11-29 11:00:00,241.05,241.51,241.04,241.48,9661.0,221.4898,221.9125,221.4807,221.885,9661.0
2021-11-29 11:05:00,241.53,241.9,241.43,241.87,8224.0,221.9309,222.2709,221.839,222.2433,8224.0
2021-11-29 11:10:00,241.94,241.96,241.67,241.75,10102.0,222.3076,222.326,222.0595,222.133,10102.0
2021-11-29 11:15:00,241.75,242.03,241.71,241.71,11185.0,222.133,222.3903,222.0963,222.0963,11185.0
2021-11-29 11:20:00,241.68,241.96,241.68,241.81,7262.0,222.0687,222.326,222.0687,222.1882,7262.0
2021-11-29 11:25:00,241.76,241.76,241.23,241.28,24440.0,222.1422,222.1422,221.6552,221.7012,24440.0
2021-11-29 11:30:00,241.33,241.68,241.29,241.68,16700.0,221.7471,222.0687,221.7104,222.0687,16700.0
2021-11-29 11:35:00,241.68,241.87,241.59,241.77,11685.0,222.0687,222.2433,221.986,222.1514,11685.0
2021-11-29 11:40:00,241.8,241.93,241.74,241.88,10688.0,222.179,222.2984,222.1239,222.2525,10688.0
2021-11-29 11:45:00,241.93,242.04,241.84,241.87,8349.0,222.2984,222.3995,222.2157,222.2433,8349.0
2021-11-29 11:50:00,241.81,242.07,241.74,242.06,13489.0,222.1882,222.4271,222.1239,222.4179,13489.0
2021-11-29 11:55:00,242.09,242.22,242.03,242.05,4076.0,222.4455,222.5649,222.3903,222.4087,4076.0
2021-11-29 12:00:00,242.09,242.54,242.03,242.54,9149.0,222.4455,222.8589,222.3903,222.8589,9149.0
2021-11-29 12:05:00,242.55,242.6,242.41,242.41,21093.0,222.8681,222.9141,222.7395,222.7395,21093.0
2021-11-29 12:10:00,242.41,242.51,242.32,242.39,13095.0,222.7395,222.8314,222.6568,222.7211,13095.0
2021-11-29 12:15:00,242.33,242.42,242.25,242.31,26831.0,222.666,222.7487,222.5925,222.6476,26831.0
2021-11-29 12:20:00,242.34,242.85,242.34,242.84,9731.0,222.6752,223.1438,222.6752,223.1346,9731.0
2021-11-29 12:25:00,242.8,242.82,242.54,242.7,10746.0,223.0978,223.1162,222.8589,223.006,10746.0
2021-11-29 12:30:00,242.71,242.76,242.55,242.64,21380.0,223.0151,223.0611,222.8681,222.9508,21380.0
2021-11-29 12:35:00,242.61,242.73,242.49,242.49,12890.0,222.9233,223.0335,222.813,222.813,12890.0
2021-11-29 12:40:00,242.49,242.58,242.36,242.58,12820.0,222.813,222.8957,222.6935,222.8957,12820.0
2021-11-29 12:45:00,242.59,242.6,242.45,242.56,7235.0,222.9049,222.9141,222.7762,222.8773,7235.0
2021-11-29 12:50:00,242.54,242.54,242.33,242.43,6576.0,222.8589,222.8589,222.666,222.7579,6576.0
2021-11-29 12:55:00,242.42,242.61,242.42,242.51,7105.0,222.7487,222.9233,222.7487,222.8314,7105.0
2021-11-29 13:00:00,242.49,242.56,242.41,242.42,7963.0,222.813,222.8773,222.7395,222.7487,7963.0
2021-11-29 13:05:00,242.39,242.44,242.2,242.39,5932.0,222.7211,222.7671,222.5465,222.7211,5932.0
2021-11-29 13:10:00,242.46,242.52,242.26,242.28,5460.0,222.7854,222.8406,222.6017,222.62,5460.0
2021-11-29 13:15:00,242.35,242.36,242.02,242.18,5364.0,222.6844,222.6935,222.3811,222.5282,5364.0
2021-11-29 13:20:00,242.18,242.18,241.96,242.05,7734.0,222.5282,222.5282,222.326,222.4087,7734.0
2021-11-29 13:25:00,242.05,242.22,242.05,242.09,11745.0,222.4087,222.5649,222.4087,222.4455,11745.0
2021-11-29 13:30:00,242.12,242.31,242.05,242.2,7755.0,222.473,222.6476,222.4087,222.5465,7755.0
2021-11-29 13:35:00,242.2,242.24,242.05,242.06,17137.0,222.5465,222.5833,222.4087,222.4179,17137.0
2021-11-29 13:40:00,242.05,242.2,241.93,242.06,29673.0,222.4087,222.5465,222.2984,222.4179,29673.0
2021-11-29 13:45:00,242.07,242.07,241.77,241.87,106280.0,222.4271,222.4271,222.1514,222.2433,106280.0
2021-11-29 13:50:00,241.85,241.88,241.56,241.65,20742.0,222.2249,222.2525,221.9585,222.0412,20742.0
2021-11-29 13:55:00,241.61,241.75,241.6,241.7,4838.0,222.0044,222.133,221.9952,222.0871,4838.0
2021-11-29 14:00:00,241.72,241.87,241.72,241.84,7442.0,222.1055,222.2433,222.1055,222.2157,7442.0
2021-11-29 14:05:00,241.82,241.83,241.45,241.45,6690.0,222.1974,222.2066,221.8574,221.8574,6690.0
2021-11-29 14:10:00,241.49,241.49,241.35,241.43,31150.0,221.8941,221.8941,221.7655,221.839,31150.0
2021-11-29 14:15:00,241.43,241.5,241.38,241.46,36080.0,221.839,221.9033,221.7931,221.8666,36080.0
2021-11-29 14:20:00,241.46,241.63,241.21,241.21,131148.0,221.8666,222.0228,221.6369,221.6369,131148.0
2021-11-29 14:25:00,241.18,241.21,240.87,240.95,12220.0,221.6093,221.6369,221.3245,221.398,12220.0
2021-11-29 14:30:00,241.01,241.18,240.95,241.0,18462.0,221.4531,221.6093,221.398,221.4439,18462.0
2021-11-29 14:35:00,240.99,241.16,240.96,241.09,14747.0,221.4347,221.5909,221.4072,221.5266,14747.0
2021-11-29 14:40:00,241.06,241.36,241.03,241.24,21066.0,221.499,221.7747,221.4715,221.6644,21066.0
2021-11-29 14:45:00,241.25,241.26,241.14,241.17,14775.0,221.6736,221.6828,221.5725,221.6001,14775.0
2021-11-29 14:50:00,241.16,241.27,240.71,240.9,30049.0,221.5909,221.692,221.1774,221.352,30049.0
2021-11-29 14:55:00,240.95,240.97,240.63,240.72,9020.0,221.398,221.4163,221.1039,221.1866,9020.0
2021-11-29 15:00:00,240.78,240.95,240.78,240.87,11690.0,221.2418,221.398,221.2418,221.3245,11690.0
2021-11-29 15:05:00,240.87,241.07,240.84,241.03,8048.0,221.3245,221.5082,221.2969,221.4715,8048.0
2021-11-29 15:10:00,241.04,241.04,240.89,240.98,12111.0,221.4807,221.4807,221.3428,221.4255,12111.0
2021-11-29 15:15:00,240.95,241.07,240.85,240.9,13553.0,221.398,221.5082,221.3061,221.352,13553.0
2021-11-29 15:20:00,240.92,240.96,240.76,240.77,24762.0,221.3704,221.4072,221.2234,221.2326,24762.0
2021-11-29 15:25:00,240.77,240.82,240.46,240.52,17592.0,221.2326,221.2785,220.9477,221.0029,17592.0
2021-11-29 15:30:00,240.47,240.51,240.26,240.4,20457.0,220.9569,220.9937,220.764,220.8926,20457.0
2021-11-29 15:35:00,240.39,240.58,240.16,240.44,139234.0,220.8834,221.058,220.6721,220.9293,139234.0
2021-11-29 15:40:00,240.44,240.48,239.9,239.96,27860.0,220.9293,220.9661,220.4332,220.4883,27860.0
2021-11-29 15:45:00,239.94,240.05,239.86,239.99,31121.0,220.4699,220.571,220.3964,220.5159,31121.0
2021-11-29 15:50:00,239.93,239.95,239.6,239.64,69664.0,220.4607,220.4791,220.1575,220.1943,69664.0
2021-11-29 15:55:00,239.64,239.95,239.34,239.4,214659.0,220.1943,220.4791,219.9186,219.9737,214659.0
2021-11-30 09:30:00,237.84,238.28,236.72,238.17,46951.0,218.5403,218.9446,217.5112,218.8435,46951.0
2021-11-30 09:35:00,238.22,238.43,237.43,238.16,18079.0,218.8895,219.0824,218.1636,218.8344,18079.0
2021-11-30 09:40:00,238.3,238.46,237.7,238.25,41789.0,218.963,219.11,218.4117,218.9171,41789.0
2021-11-30 09:45:00,238.25,239.18,237.93,238.06,47494.0,218.9171,219.7716,218.623,218.7425,47494.0
2021-11-30 09:50:00,237.89,238.6,237.7,238.58,21159.0,218.5863,219.2387,218.4117,219.2203,21159.0
2021-11-30 09:55:00,238.6,238.82,238.2,238.34,12340.0,219.2387,219.4408,218.8711,218.9998,12340.0
2021-11-30 10:00:00,238.22,239.23,238.2,239.22,18459.0,218.8895,219.8175,218.8711,219.8083,18459.0
2021-11-30 10:05:00,239.13,239.37,238.98,239.16,50045.0,219.7256,219.9462,219.5878,219.7532,50045.0
2021-11-30 10:10:00,239.22,239.24,238.68,239.02,17368.0,219.8083,219.8267,219.3122,219.6246,17368.0
2021-11-30 10:15:00,239.11,239.43,238.92,239.18,20432.0,219.7073,220.0013,219.5327,219.7716,20432.0
2021-11-30 10:20:00,239.06,239.06,238.17,238.23,20555.0,219.6613,219.6613,218.8435,218.8987,20555.0
2021-11-30 10:25:00,238.3,238.62,238.23,238.57,24919.0,218.963,219.257,218.8987,219.2111,24919.0
2021-11-30 10:30:00,238.58,239.14,238.55,239.08,15258.0,219.2203,219.7348,219.1927,219.6797,15258.0
2021-11-30 10:35:00,239.14,239.38,238.62,238.87,11308.0,219.7348,219.9554,219.257,219.4867,11308.0
2021-11-30 10:40:00,238.87,239.25,238.65,239.15,19046.0,219.4867,219.8359,219.2846,219.744,19046.0
2021-11-30 10:45:00,239.1,239.1,238.73,238.75,11578.0,219.6981,219.6981,219.3581,219.3765,11578.0
2021-11-30 10:50:00,238.59,238.72,237.5,237.67,19516.0,219.2295,219.3489,218.2279,218.3841,19516.0
2021-11-30 10:55:00,237.53,237.86,236.82,236.89,72538.0,218.2555,218.5587,217.6031,217.6674,72538.0
2021-11-30 11:00:00,236.76,237.14,236.32,237.09,39413.0,217.548,217.8971,217.1437,217.8512,39413.0
2021-11-30 11:05:00,237.0,237.33,236.88,237.29,84043.0,217.7685,218.0717,217.6582,218.035,84043.0
2021-11-30 11:10:00,237.29,237.79,237.2,237.77,18855.0,218.035,218.4944,217.9523,218.476,18855.0
2021-11-30 11:15:00,237.73,238.27,237.7,237.81,21264.0,218.4393,218.9354,218.4117,218.5128,21264.0
2021-11-30 11:20:00,237.81,238.15,237.71,237.75,17666.0,218.5128,218.8252,218.4209,218.4576,17666.0
2021-11-30 11:25:00,237.66,237.81,237.34,237.41,13441.0,218.3749,218.5128,218.0809,218.1452,13441.0
2021-11-30 11:30:00,237.41,237.69,237.28,237.67,7521.0,218.1452,218.4025,218.0258,218.3841,7521.0
2021-11-30 11:35:00,237.63,237.75,237.39,237.56,12491.0,218.3474,218.4576,218.1268,218.283,12491.0
2021-11-30 11:40:00,237.39,237.39,236.67,236.71,24816.0,218.1268,218.1268,217.4653,217.502,24816.0
2021-11-30 11:45:00,236.75,236.82,236.3,236.67,14357.0,217.5388,217.6031,217.1253,217.4653,14357.0
2021-11-30 11:50:00,236.5,236.5,236.04,236.16,15312.0,217.3091,217.3091,216.8864,216.9967,15312.0
2021-11-30 11:55:00,236.19,236.97,236.1,236.85,15979.0,217.0242,217.7409,216.9415,217.6307,15979.0
2021-11-30 12:00:00,236.8,236.8,235.79,236.41,17283.0,217.5847,217.5847,216.6567,217.2264,17283.0
2021-11-30 12:05:00,236.27,236.33,236.01,236.14,8327.0,217.0977,217.1529,216.8588,216.9783,8327.0
2021-11-30 12:10:00,236.19,236.64,236.0,236.3,13532.0,217.0242,217.4377,216.8496,217.1253,13532.0
2021-11-30 12:15:00,236.34,237.0,236.34,236.73,16473.0,217.162,217.7685,217.162,217.5204,16473.0
2021-11-30 12:20:00,236.74,237.0,236.58,237.0,11318.0,217.5296,217.7685,217.3826,217.7685,11318.0
2021-11-30 12:25:00,236.99,237.45,236.99,237.38,11990.0,217.7593,218.182,217.7593,218.1177,11990.0
2021-11-30 12:30:00,237.26,237.32,236.98,237.23,8747.0,218.0074,218.0625,217.7501,217.9798,8747.0
2021-11-30 12:35:00,237.24,237.47,237.13,237.32,14638.0,217.989,218.2003,217.8879,218.0625,14638.0
2021-11-30 12:40:00,237.35,237.45,237.15,237.39,12210.0,218.0901,218.182,217.9063,218.1268,12210.0
2021-11-30 12:45:00,237.33,237.35,236.91,236.99,12041.0,218.0717,218.0901,217.6858,217.7593,12041.0
2021-11-30 12:50:00,237.05,237.13,236.9,237.1,7516.0,217.8144,217.8879,217.6766,217.8604,7516.0
2021-11-30 12:55:00,237.05,237.14,236.65,236.72,10492.0,217.8144,217.8971,217.4469,217.5112,10492.0
2021-11-30 13:00:00,236.81,236.92,236.58,236.58,11624.0,217.5939,217.695,217.3826,217.3826,11624.0
2021-11-30 13:05:00,236.63,236.89,236.52,236.73,11719.0,217.4285,217.6674,217.3274,217.5204,11719.0
2021-11-30 13:10:00,236.77,236.85,236.52,236.52,13644.0,217.5572,217.6307,217.3274,217.3274,13644.0
2021-11-30 13:15:00,236.56,236.83,236.55,236.68,6628.0,217.3642,217.6123,217.355,217.4745,6628.0
2021-11-30 13:20:00,236.62,237.12,236.59,237.0,11550.0,217.4193,217.8788,217.3918,217.7685,11550.0
2021-11-30 13:25:00,237.02,237.02,236.83,236.89,7614.0,217.7869,217.7869,217.6123,217.6674,7614.0
2021-11-30 13:30:00,236.87,237.2,236.84,236.97,18609.0,217.649,217.9523,217.6215,217.7409,18609.0
2021-11-30 13:35:00,236.95,237.31,236.94,237.17,14781.0,217.7225,218.0533,217.7134,217.9247,14781.0
2021-11-30 13:40:00,237.19,237.19,236.9,237.02,11584.0,217.9431,217.9431,217.6766,217.7869,11584.0
2021-11-30 13:45:00,237.03,237.12,236.9,237.06,13172.0,217.7961,217.8788,217.6766,217.8236,13172.0
2021-11-30 13:50:00,237.06,237.29,237.03,237.25,9714.0,217.8236,218.035,217.7961,217.9982,9714.0
2021-11-30 13:55:00,237.32,237.55,237.32,237.54,6970.0,218.0625,218.2739,218.0625,218.2647,6970.0
2021-11-30 14:00:00,237.52,237.96,237.4,237.92,7105.0,218.2463,218.6506,218.136,218.6138,7105.0
2021-11-30 14:05:00,237.88,237.93,237.47,237.86,20570.0,218.5771,218.623,218.2003,218.5587,20570.0
2021-11-30 14:10:00,237.84,237.96,237.72,237.96,10056.0,218.5403,218.6506,218.4301,218.6506,10056.0
2021-11-30 14:15:00,237.96,238.08,237.91,237.94,11949.0,218.6506,218.7609,218.6046,218.6322,11949.0
2021-11-30 14:20:00,237.97,237.97,237.81,237.92,9745.0,218.6598,218.6598,218.5128,218.6138,9745.0
2021-11-30 14:25:00,237.88,237.93,237.6,237.6,17147.0,218.5771,218.623,218.3198,218.3198,17147.0
2021-11-30 14:30:00,237.58,237.8,237.43,237.51,20705.0,218.3014,218.5036,218.1636,218.2371,20705.0
2021-11-30 14:35:00,237.49,237.51,237.21,237.21,13935.0,218.2187,218.2371,217.9614,217.9614,13935.0
2021-11-30 14:40:00,237.26,237.36,236.93,237.07,18578.0,218.0074,218.0993,217.7042,217.8328,18578.0
2021-11-30 14:45:00,237.02,237.33,236.86,236.92,21605.0,217.7869,218.0717,217.6398,217.695,21605.0
2021-11-30 14:50:00,236.95,236.96,236.41,236.48,25512.0,217.7225,217.7317,217.2264,217.2907,25512.0
2021-11-30 14:55:00,236.46,236.55,236.24,236.3,19787.0,217.2723,217.355,217.0702,217.1253,19787.0
2021-11-30 15:00:00,236.31,236.53,236.19,236.2,12584.0,217.1345,217.3366,217.0242,217.0334,12584.0
2021-11-30 15:05:00,236.19,236.28,235.53,235.69,18647.0,217.0242,217.1069,216.4178,216.5648,18647.0
2021-11-30 15:10:00,235.6,235.77,235.52,235.61,20136.0,216.4821,216.6383,216.4086,216.4913,20136.0
2021-11-30 15:15:00,235.61,236.28,235.59,236.2,16911.0,216.4913,217.1069,216.4729,217.0334,16911.0
2021-11-30 15:20:00,236.19,236.19,235.91,235.94,38674.0,217.0242,217.0242,216.7669,216.7945,38674.0
2021-11-30 15:25:00,235.95,236.33,235.91,236.31,85468.0,216.8037,217.1529,216.7669,217.1345,85468.0
2021-11-30 15:30:00,236.26,236.56,236.23,236.37,24078.0,217.0885,217.3642,217.061,217.1896,24078.0
2021-11-30 15:35:00,236.31,236.54,236.1,236.38,34771.0,217.1345,217.3458,216.9415,217.1988,34771.0
2021-11-30 15:40:00,236.38,236.65,236.26,236.5,52337.0,217.1988,217.4469,217.0885,217.3091,52337.0
2021-11-30 15:45:00,236.52,236.73,235.9,236.07,32554.0,217.3274,217.5204,216.7577,216.914,32554.0
2021-11-30 15:50:00,236.02,236.2,235.3,235.49,82226.0,216.868,217.0334,216.2064,216.381,82226.0
2021-11-30 15:55:00,235.56,236.38,235.56,235.65,206599.0,216.4453,217.1988,216.4453,216.528,206599.0
2021-12-01 09:30:00,237.63,238.07,235.32,236.28,104954.0,218.3474,218.7517,216.2248,217.1069,104954.0
2021-12-01 09:35:00,236.07,236.37,234.86,234.87,56460.0,216.914,217.1896,215.8021,215.8113,56460.0
2021-12-01 09:40:00,234.92,236.63,234.92,236.55,35053.0,215.8573,217.4285,215.8573,217.355,35053.0
2021-12-01 09:45:00,236.4,237.49,235.59,235.59,126964.0,217.2172,218.2187,216.4729,216.4729,126964.0
2021-12-01 09:50:00,235.55,236.52,235.21,236.05,67051.0,216.4361,217.3274,216.1237,216.8956,67051.0
2021-12-01 09:55:00,236.21,237.65,235.87,236.5,87992.0,217.0426,218.3657,216.7302,217.3091,87992.0
2021-12-01 10:00:00,236.43,238.17,236.17,237.71,34055.0,217.2447,218.8435,217.0058,218.4209,34055.0
2021-12-01 10:05:00,237.71,238.4,237.59,237.59,77192.0,218.4209,219.0549,218.3106,218.3106,77192.0
2021-12-01 10:10:00,237.66,237.74,237.28,237.39,35144.0,218.3749,218.4484,218.0258,218.1268,35144.0
2021-12-01 10:15:00,237.51,238.47,237.51,238.24,41404.0,218.2371,219.1192,218.2371,218.9079,41404.0
2021-12-01 10:20:00,238.25,238.59,238.2,238.56,23696.0,218.9171,219.2295,218.8711,219.2019,23696.0
2021-12-01 10:25:00,238.54,238.62,238.22,238.39,22595.0,219.1835,219.257,218.8895,219.0457,22595.0
2021-12-01 10:30:00,238.37,238.53,238.21,238.36,17155.0,219.0273,219.1743,218.8803,219.0181,17155.0
2021-12-01 10:35:00,238.27,238.73,237.67,237.67,15958.0,218.9354,219.3581,218.3841,218.3841,15958.0
2021-12-01 10:40:00,237.65,238.15,237.39,238.15,27348.0,218.3657,218.8252,218.1268,218.8252,27348.0
2021-12-01 10:45:00,238.08,238.39,237.58,237.59,24868.0,218.7609,219.0457,218.3014,218.3106,24868.0
2021-12-01 10:50:00,237.66,237.84,237.28,237.34,29464.0,218.3749,218.5403,218.0258,218.0809,29464.0
2021-12-01 10:55:00,237.32,238.23,236.89,237.84,234968.0,218.0625,218.8987,217.6674,218.5403,234968.0
2021-12-01 11:00:00,237.91,238.25,237.68,237.75,64008.0,218.6046,218.9171,218.3933,218.4576,64008.0
2021-12-01 11:05:00,237.76,238.3,237.62,238.24,28162.0,218.4668,218.963,218.3382,218.9079,28162.0
2021-12-01 11:10:00,238.2,238.78,237.96,238.48,45372.0,218.8711,219.404,218.6506,219.1284,45372.0
2021-12-01 11:15:00,238.48,239.07,238.48,238.88,23333.0,219.1284,219.6705,219.1284,219.4959,23333.0
2021-12-01 11:20:00,238.91,239.4,238.83,239.32,16827.0,219.5235,219.9737,219.45,219.9002,16827.0
2021-12-01 11:25:00,239.38,239.71,239.15,239.16,27602.0,219.9554,220.2586,219.744,219.7532,27602.0
2021-12-01 11:30:00,239.15,239.35,238.83,239.28,65909.0,219.744,219.9278,219.45,219.8635,65909.0
2021-12-01 11:35:00,239.22,239.45,238.8,238.87,29789.0,219.8083,220.0197,219.4224,219.4867,29789.0
2021-12-01 11:40:00,238.93,239.23,238.61,238.61,27256.0,219.5419,219.8175,219.2478,219.2478,27256.0
2021-12-01 11:45:00,238.55,239.24,238.08,238.98,44489.0,219.1927,219.8267,218.7609,219.5878,44489.0
2021-12-01 11:50:00,238.88,239.12,238.68,238.95,12453.0,219.4959,219.7165,219.3122,219.5603,12453.0
2021-12-01 11:55:00,238.92,238.92,238.45,238.54,12954.0,219.5327,219.5327,219.1008,219.1835,12954.0
2021-12-01 12:00:00,238.57,238.72,238.21,238.5,15869.0,219.2111,219.3489,218.8803,219.1468,15869.0
2021-12-01 12:05:00,238.44,238.97,238.36,238.8,14497.0,219.0916,219.5786,219.0181,219.4224,14497.0
2021-12-01 12:10:00,238.89,239.07,238.64,238.89,13226.0,219.5051,219.6705,219.2754,219.5051,13226.0
2021-12-01 12:15:00,238.84,238.91,238.58,238.64,12347.0,219.4592,219.5235,219.2203,219.2754,12347.0
2021-12-01 12:20:00,238.7,239.06,238.61,238.81,11988.0,219.3305,219.6613,219.2478,219.4316,11988.0
2021-12-01 12:25:00,238.77,238.86,238.29,238.29,16022.0,219.3949,219.4776,218.9538,218.9538,16022.0
2021-12-01 12:30:00,238.32,238.87,238.26,238.83,8823.0,218.9814,219.4867,218.9262,219.45,8823.0
2021-12-01 12:35:00,238.73,238.93,238.36,238.56,14978.0,219.3581,219.5419,219.0181,219.2019,14978.0
2021-12-01 12:40:00,238.58,238.75,238.18,238.25,13289.0,219.2203,219.3765,218.8527,218.9171,13289.0
2021-12-01 12:45:00,238.19,238.19,237.92,238.1,10936.0,218.8619,218.8619,218.6138,218.7792,10936.0
2021-12-01 12:50:00,238.01,238.01,237.73,237.74,12731.0,218.6965,218.6965,218.4393,218.4484,12731.0
2021-12-01 12:55:00,237.68,237.69,237.1,237.11,17603.0,218.3933,218.4025,217.8604,217.8696,17603.0
2021-12-01 13:00:00,237.16,237.31,236.99,237.09,20304.0,217.9155,218.0533,217.7593,217.8512,20304.0
2021-12-01 13:05:00,237.15,237.15,236.6,236.65,14265.0,217.9063,217.9063,217.4009,217.4469,14265.0
2021-12-01 13:10:00,236.74,236.98,236.55,236.87,14413.0,217.5296,217.7501,217.355,217.649,14413.0
2021-12-01 13:15:00,236.86,236.99,236.03,236.09,20305.0,217.6398,217.7593,216.8772,216.9323,20305.0
2021-12-01 13:20:00,236.14,236.3,235.89,235.97,18784.0,216.9783,217.1253,216.7486,216.8221,18784.0
2021-12-01 13:25:00,235.97,236.53,235.96,236.48,24070.0,216.8221,217.3366,216.8129,217.2907,24070.0
2021-12-01 13:30:00,236.55,236.81,236.48,236.63,19008.0,217.355,217.5939,217.2907,217.4285,19008.0
2021-12-01 13:35:00,236.69,236.69,236.34,236.62,16070.0,217.4836,217.4836,217.162,217.4193,16070.0
2021-12-01 13:40:00,236.64,236.76,236.26,236.5,32648.0,217.4377,217.548,217.0885,217.3091,32648.0
2021-12-01 13:45:00,236.53,236.56,235.95,236.02,14339.0,217.3366,217.3642,216.8037,216.868,14339.0
2021-12-01 13:50:00,236.1,236.34,235.7,236.02,37379.0,216.9415,217.162,216.574,216.868,37379.0
2021-12-01 13:55:00,236.0,236.35,235.94,236.33,23073.0,216.8496,217.1712,216.7945,217.1529,23073.0
2021-12-01 14:00:00,236.25,236.56,236.16,236.3,11019.0,217.0793,217.3642,216.9967,217.1253,11019.0
2021-12-01 14:05:00,236.29,236.44,235.9,236.0,17849.0,217.1161,217.2539,216.7577,216.8496,17849.0
2021-12-01 14:10:00,235.93,235.95,235.61,235.88,9737.0,216.7853,216.8037,216.4913,216.7394,9737.0
2021-12-01 14:15:00,236.02,236.13,235.7,235.71,9772.0,216.868,216.9691,216.574,216.5832,9772.0
2021-12-01 14:20:00,235.72,236.21,235.71,236.18,15252.0,216.5924,217.0426,216.5832,217.015,15252.0
2021-12-01 14:25:00,236.32,236.85,236.31,236.84,14518.0,217.1437,217.6307,217.1345,217.6215,14518.0
2021-12-01 14:30:00,236.8,237.25,236.8,236.86,21266.0,217.5847,217.9982,217.5847,217.6398,21266.0
2021-12-01 14:35:00,236.9,236.9,236.41,236.81,13454.0,217.6766,217.6766,217.2264,217.5939,13454.0
2021-12-01 14:40:00,236.83,236.96,236.61,236.68,13356.0,217.6123,217.7317,217.4101,217.4745,13356.0
2021-12-01 14:45:00,236.76,236.9,236.65,236.73,11403.0,217.548,217.6766,217.4469,217.5204,11403.0
2021-12-01 14:50:00,236.77,236.79,236.1,236.12,14157.0,217.5572,217.5755,216.9415,216.9599,14157.0
2021-12-01 14:55:00,236.08,236.18,235.56,235.62,20787.0,216.9231,217.015,216.4453,216.5005,20787.0
2021-12-01 15:00:00,235.66,235.88,235.51,235.55,16837.0,216.5372,216.7394,216.3994,216.4361,16837.0
2021-12-01 15:05:00,235.53,235.57,235.26,235.29,24476.0,216.4178,216.4545,216.1697,216.1972,24476.0
2021-12-01 15:10:00,235.26,235.61,235.05,235.59,18682.0,216.1697,216.4913,215.9767,216.4729,18682.0
2021-12-01 15:15:00,235.57,235.57,234.9,235.15,25535.0,216.4545,216.4545,215.8389,216.0686,25535.0
2021-12-01 15:20:00,235.19,235.19,234.49,234.54,25605.0,216.1054,216.1054,215.4622,215.5081,25605.0
2021-12-01 15:25:00,234.5,235.11,234.43,234.9,29837.0,215.4714,216.0319,215.407,215.8389,29837.0
2021-12-01 15:30:00,234.83,235.0,234.44,234.7,36465.0,215.7746,215.9308,215.4162,215.6551,36465.0
2021-12-01 15:35:00,234.67,235.14,234.62,235.04,46526.0,215.6276,216.0594,215.5816,215.9675,46526.0
2021-12-01 15:40:00,234.99,235.65,234.97,235.64,26366.0,215.9216,216.528,215.9032,216.5188,26366.0
2021-12-01 15:45:00,235.6,235.62,234.55,234.58,32867.0,216.4821,216.5005,215.5173,215.5449,32867.0
2021-12-01 15:50:00,234.5,234.69,234.1,234.1,73073.0,215.4714,215.6459,215.1038,215.1038,73073.0
2021-12-01 15:55:00,234.1,234.15,233.21,233.25,169733.0,215.1038,215.1498,214.286,214.3228,169733.0
2021-12-02 09:30:00,235.32,235.48,234.34,234.51,51141.0,216.2248,216.3718,215.3243,215.4805,51141.0
2021-12-02 09:35:00,234.26,235.94,234.09,235.22,25464.0,215.2508,216.7945,215.0946,216.1329,25464.0
2021-12-02 09:40:00,235.25,236.02,235.01,235.99,11303.0,216.1605,216.868,215.94,216.8404,11303.0
2021-12-02 09:45:00,236.05,236.08,234.94,235.53,18823.0,216.8956,216.9231,215.8756,216.4178,18823.0
2021-12-02 09:50:00,236.02,237.03,235.87,236.86,9912.0,216.868,217.7961,216.7302,217.6398,9912.0
2021-12-02 09:55:00,236.93,237.6,236.85,237.41,38625.0,217.7042,218.3198,217.6307,218.1452,38625.0
2021-12-02 10:00:00,237.32,237.4,236.35,236.7,27992.0,218.0625,218.136,217.1712,217.4928,27992.0
2021-12-02 10:05:00,236.72,237.24,236.62,236.95,22916.0,217.5112,217.989,217.4193,217.7225,22916.0
2021-12-02 10:10:00,237.01,237.59,236.94,237.42,13570.0,217.7777,218.3106,217.7134,218.1544,13570.0
2021-12-02 10:15:00,237.49,238.21,237.35,238.09,15603.0,218.2187,218.8803,218.0901,218.77,15603.0
2021-12-02 10:20:00,238.09,238.14,237.5,238.11,25776.0,218.77,218.816,218.2279,218.7884,25776.0
2021-12-02 10:25:00,238.13,239.0,238.03,238.92,21298.0,218.8068,219.6062,218.7149,219.5327,21298.0
2021-12-02 10:30:00,238.86,239.34,238.23,238.24,39519.0,219.4776,219.9186,218.8987,218.9079,39519.0
2021-12-02 10:35:00,238.25,238.58,238.03,238.16,45792.0,218.9171,219.2203,218.7149,218.8344,45792.0
2021-12-02 10:40:00,238.23,238.46,238.08,238.18,25704.0,218.8987,219.11,218.7609,218.8527,25704.0
2021-12-02 10:45:00,238.26,238.65,237.87,238.62,24419.0,218.9262,219.2846,218.5679,219.257,24419.0
2021-12-02 10:50:00,238.65,239.11,238.51,238.78,36797.0,219.2846,219.7073,219.156,219.404,36797.0
2021-12-02 10:55:00,238.82,239.71,238.53,239.61,12222.0,219.4408,220.2586,219.1743,220.1667,12222.0
2021-12-02 11:00:00,239.66,239.87,239.33,239.38,22472.0,220.2126,220.4056,219.9094,219.9554,22472.0
2021-12-02 11:05:00,239.48,239.69,239.37,239.69,18175.0,220.0472,220.2402,219.9462,220.2402,18175.0
2021-12-02 11:10:00,239.62,239.65,239.03,239.46,14602.0,220.1759,220.2035,219.6338,220.0289,14602.0
2021-12-02 11:15:00,239.58,239.58,239.14,239.32,17985.0,220.1391,220.1391,219.7348,219.9002,17985.0
2021-12-02 11:20:00,239.38,239.89,239.38,239.86,11805.0,219.9554,220.424,219.9554,220.3964,11805.0
2021-12-02 11:25:00,239.88,239.88,239.64,239.82,20802.0,220.4148,220.4148,220.1943,220.3597,20802.0
2021-12-02 11:30:00,239.85,239.88,238.85,239.09,15585.0,220.3872,220.4148,219.4684,219.6889,15585.0
2021-12-02 11:35:00,239.02,239.63,238.99,239.4,12755.0,219.6246,220.1851,219.597,219.9737,12755.0
2021-12-02 11:40:00,239.53,239.94,239.52,239.56,14552.0,220.0932,220.4699,220.084,220.1208,14552.0
2021-12-02 11:45:00,239.51,239.89,239.22,239.83,28868.0,220.0748,220.424,219.8083,220.3688,28868.0
2021-12-02 11:50:00,239.91,239.95,239.56,239.79,14004.0,220.4424,220.4791,220.1208,220.3321,14004.0
2021-12-02 11:55:00,239.79,240.21,239.51,239.98,18836.0,220.3321,220.718,220.0748,220.5067,18836.0
2021-12-02 12:00:00,239.98,240.36,239.85,240.36,11769.0,220.5067,220.8558,220.3872,220.8558,11769.0
2021-12-02 12:05:00,240.35,240.45,240.08,240.15,14476.0,220.8467,220.9385,220.5986,220.6629,14476.0
2021-12-02 12:10:00,240.16,240.47,240.07,240.47,15175.0,220.6721,220.9569,220.5894,220.9569,15175.0
2021-12-02 12:15:00,240.47,240.68,240.09,240.13,14854.0,220.9569,221.1499,220.6077,220.6445,14854.0
2021-12-02 12:20:00,240.15,240.23,239.97,240.04,9378.0,220.6629,220.7364,220.4975,220.5618,9378.0
2021-12-02 12:25:00,240.08,240.29,239.95,240.22,18105.0,220.5986,220.7915,220.4791,220.7272,18105.0
2021-12-02 12:30:00,240.3,240.31,239.86,239.87,16623.0,220.8007,220.8099,220.3964,220.4056,16623.0
2021-12-02 12:35:00,239.96,240.2,239.77,240.13,20828.0,220.4883,220.7088,220.3137,220.6445,20828.0
2021-12-02 12:40:00,240.09,240.21,239.95,240.04,20099.0,220.6077,220.718,220.4791,220.5618,20099.0
2021-12-02 12:45:00,240.09,240.6,239.96,240.5,11924.0,220.6077,221.0764,220.4883,220.9845,11924.0
2021-12-02 12:50:00,240.46,240.67,240.31,240.52,16556.0,220.9477,221.1407,220.8099,221.0029,16556.0
2021-12-02 12:55:00,240.59,241.03,240.59,240.8,19706.0,221.0672,221.4715,221.0672,221.2601,19706.0
2021-12-02 13:00:00,240.75,240.79,240.18,240.63,14260.0,221.2142,221.2509,220.6904,221.1039,14260.0
2021-12-02 13:05:00,240.74,240.82,240.11,240.25,10959.0,221.205,221.2785,220.6261,220.7548,10959.0
2021-12-02 13:10:00,240.32,240.5,240.13,240.49,9958.0,220.8191,220.9845,220.6445,220.9753,9958.0
2021-12-02 13:15:00,240.5,240.66,240.29,240.3,9073.0,220.9845,221.1315,220.7915,220.8007,9073.0
2021-12-02 13:20:00,240.36,240.42,239.83,239.84,14623.0,220.8558,220.911,220.3688,220.378,14623.0
2021-12-02 13:25:00,239.9,239.98,239.63,239.84,12836.0,220.4332,220.5067,220.1851,220.378,12836.0
2021-12-02 13:30:00,239.92,240.24,239.75,240.05,15319.0,220.4515,220.7456,220.2953,220.571,15319.0
2021-12-02 13:35:00,240.15,240.38,240.01,240.38,12277.0,220.6629,220.8742,220.5342,220.8742,12277.0
2021-12-02 13:40:00,240.29,240.73,240.22,240.64,13172.0,220.7915,221.1958,220.7272,221.1131,13172.0
2021-12-02 13:45:00,240.61,240.61,240.27,240.5,13947.0,221.0856,221.0856,220.7731,220.9845,13947.0
2021-12-02 13:50:00,240.47,241.09,240.27,240.95,20827.0,220.9569,221.5266,220.7731,221.398,20827.0
2021-12-02 13:55:00,240.94,241.23,240.92,241.22,13078.0,221.3888,221.6552,221.3704,221.6461,13078.0
2021-12-02 14:00:00,241.13,241.15,240.81,240.96,19910.0,221.5634,221.5817,221.2693,221.4072,19910.0
2021-12-02 14:05:00,240.92,241.02,240.67,241.02,21403.0,221.3704,221.4623,221.1407,221.4623,21403.0
2021-12-02 14:10:00,241.17,241.26,240.93,240.96,14307.0,221.6001,221.6828,221.3796,221.4072,14307.0
2021-12-02 14:15:00,240.95,241.01,240.6,240.65,16072.0,221.398,221.4531,221.0764,221.1223,16072.0
2021-12-02 14:20:00,240.61,240.89,240.56,240.78,16006.0,221.0856,221.3428,221.0396,221.2418,16006.0
2021-12-02 14:25:00,240.77,241.07,240.75,240.99,19975.0,221.2326,221.5082,221.2142,221.4347,19975.0
2021-12-02 14:30:00,240.95,240.95,240.67,240.74,13021.0,221.398,221.398,221.1407,221.205,13021.0
2021-12-02 14:35:00,240.78,240.9,240.46,240.86,16700.0,221.2418,221.352,220.9477,221.3153,16700.0
2021-12-02 14:40:00,240.89,241.02,240.79,241.02,27240.0,221.3428,221.4623,221.2509,221.4623,27240.0
2021-12-02 14:45:00,241.12,241.44,241.02,241.14,19102.0,221.5542,221.8482,221.4623,221.5725,19102.0
2021-12-02 14:50:00,241.25,241.29,240.7,240.73,25980.0,221.6736,221.7104,221.1682,221.1958,25980.0
2021-12-02 14:55:00,240.78,240.78,240.41,240.41,16318.0,221.2418,221.2418,220.9018,220.9018,16318.0
2021-12-02 15:00:00,240.42,240.48,239.81,240.07,20701.0,220.911,220.9661,220.3505,220.5894,20701.0
2021-12-02 15:05:00,239.97,240.08,239.81,239.84,13930.0,220.4975,220.5986,220.3505,220.378,13930.0
2021-12-02 15:10:00,239.88,239.9,239.52,239.77,14231.0,220.4148,220.4332,220.084,220.3137,14231.0
2021-12-02 15:15:00,239.78,239.89,239.6,239.85,32286.0,220.3229,220.424,220.1575,220.3872,32286.0
2021-12-02 15:20:00,239.85,239.85,239.41,239.47,15173.0,220.3872,220.3872,219.9829,220.0381,15173.0
2021-12-02 15:25:00,239.47,239.71,239.4,239.66,20613.0,220.0381,220.2586,219.9737,220.2126,20613.0
2021-12-02 15:30:00,239.73,240.11,239.68,240.08,27464.0,220.277,220.6261,220.231,220.5986,27464.0
2021-12-02 15:35:00,240.07,240.24,239.91,240.05,21645.0,220.5894,220.7456,220.4424,220.571,21645.0
2021-12-02 15:40:00,240.07,240.64,240.07,240.54,33084.0,220.5894,221.1131,220.5894,221.0212,33084.0
2021-12-02 15:45:00,240.53,240.62,240.17,240.47,46081.0,221.012,221.0947,220.6813,220.9569,46081.0
2021-12-02 15:50:00,240.47,240.55,239.76,239.86,93278.0,220.9569,221.0304,220.3045,220.3964,93278.0
2021-12-02 15:55:00,239.89,240.16,239.55,240.05,206133.0,220.424,220.6721,220.1116,220.571,206133.0
2021-12-03 09:30:00,241.17,242.78,240.95,242.26,39292.0,221.6001,223.0795,221.398,222.6017,39292.0
2021-12-03 09:35:00,241.74,242.36,241.28,241.97,17266.0,222.1239,222.6935,221.7012,222.3352,17266.0
2021-12-03 09:40:00,241.91,242.5,241.7,242.2,25129.0,222.2801,222.8222,222.0871,222.5465,25129.0
2021-12-03 09:45:00,242.36,243.03,241.88,242.65,23356.0,222.6935,223.3092,222.2525,222.96,23356.0
2021-12-03 09:50:00,242.72,242.72,240.96,241.09,15316.0,223.0243,223.0243,221.4072,221.5266,15316.0
2021-12-03 09:55:00,241.14,241.59,240.93,241.15,13445.0,221.5725,221.986,221.3796,221.5817,13445.0
2021-12-03 10:00:00,241.06,241.45,240.81,241.41,13761.0,221.499,221.8574,221.2693,221.8206,13761.0
2021-12-03 10:05:00,241.64,241.78,241.29,241.56,11636.0,222.032,222.1606,221.7104,221.9585,11636.0
2021-12-03 10:10:00,241.49,241.6,240.87,241.2,10689.0,221.8941,221.9952,221.3245,221.6277,10689.0
2021-12-03 10:15:00,241.28,241.87,241.17,241.46,13515.0,221.7012,222.2433,221.6001,221.8666,13515.0
2021-12-03 10:20:00,241.52,241.85,241.22,241.76,19807.0,221.9217,222.2249,221.6461,222.1422,19807.0
2021-12-03 10:25:00,241.71,242.67,241.58,242.4,18557.0,222.0963,222.9784,221.9768,222.7303,18557.0
2021-12-03 10:30:00,242.24,242.34,241.58,241.63,12247.0,222.5833,222.6752,221.9768,222.0228,12247.0
2021-12-03 10:35:00,241.54,241.87,241.31,241.68,16226.0,221.9401,222.2433,221.7288,222.0687,16226.0
2021-12-03 10:40:00,241.8,241.8,241.33,241.55,18610.0,222.179,222.179,221.7471,221.9493,18610.0
2021-12-03 10:45:00,241.55,241.62,241.04,241.26,14682.0,221.9493,222.0136,221.4807,221.6828,14682.0
2021-12-03 10:50:00,241.25,241.41,240.71,240.81,33457.0,221.6736,221.8206,221.1774,221.2693,33457.0
2021-12-03 10:55:00,240.77,240.96,240.15,240.2,20212.0,221.2326,221.4072,220.6629,220.7088,20212.0
2021-12-03 11:00:00,240.03,240.61,239.99,240.5,17462.0,220.5526,221.0856,220.5159,220.9845,17462.0
2021-12-03 11:05:00,240.5,240.5,239.91,240.2,13027.0,220.9845,220.9845,220.4424,220.7088,13027.0
2021-12-03 11:10:00,240.26,241.25,240.25,241.25,19592.0,220.764,221.6736,220.7548,221.6736,19592.0
2021-12-03 11:15:00,241.19,241.29,240.68,240.92,11149.0,221.6185,221.7104,221.1499,221.3704,11149.0
2021-12-03 11:20:00,240.83,241.75,240.83,241.45,18256.0,221.2877,222.133,221.2877,221.8574,18256.0
2021-12-03 11:25:00,241.38,241.72,241.25,241.54,13205.0,221.7931,222.1055,221.6736,221.9401,13205.0
2021-12-03 11:30:00,241.55,242.06,241.35,241.9,20725.0,221.9493,222.4179,221.7655,222.2709,20725.0
2021-12-03 11:35:00,241.9,242.05,241.44,241.86,13324.0,222.2709,222.4087,221.8482,222.2341,13324.0
2021-12-03 11:40:00,241.94,242.09,241.33,241.47,14809.0,222.3076,222.4455,221.7471,221.8758,14809.0
2021-12-03 11:45:00,241.44,241.8,241.3,241.52,15712.0,221.8482,222.179,221.7196,221.9217,15712.0
2021-12-03 11:50:00,241.58,241.59,241.01,241.42,7813.0,221.9768,221.986,221.4531,221.8298,7813.0
2021-12-03 11:55:00,241.35,241.5,240.92,240.98,9993.0,221.7655,221.9033,221.3704,221.4255,9993.0
2021-12-03 12:00:00,241.05,241.38,240.83,241.26,11967.0,221.4898,221.7931,221.2877,221.6828,11967.0
2021-12-03 12:05:00,241.35,241.51,240.94,241.08,12373.0,221.7655,221.9125,221.3888,221.5174,12373.0
2021-12-03 12:10:00,241.14,241.14,240.64,240.64,9303.0,221.5725,221.5725,221.1131,221.1131,9303.0
2021-12-03 12:15:00,240.68,241.44,240.65,241.26,15664.0,221.1499,221.8482,221.1223,221.6828,15664.0
2021-12-03 12:20:00,241.15,241.39,241.04,241.24,13404.0,221.5817,221.8023,221.4807,221.6644,13404.0
2021-12-03 12:25:00,241.24,241.36,241.01,241.3,17660.0,221.6644,221.7747,221.4531,221.7196,17660.0
2021-12-03 12:30:00,241.21,241.23,240.45,240.62,9777.0,221.6369,221.6552,220.9385,221.0947,9777.0
2021-12-03 12:35:00,240.52,240.92,240.52,240.73,10703.0,221.0029,221.3704,221.0029,221.1958,10703.0
2021-12-03 12:40:00,240.77,240.92,240.62,240.82,13102.0,221.2326,221.3704,221.0947,221.2785,13102.0
2021-12-03 12:45:00,240.67,240.68,240.23,240.28,5038.0,221.1407,221.1499,220.7364,220.7823,5038.0
2021-12-03 12:50:00,240.26,240.45,240.1,240.13,8940.0,220.764,220.9385,220.6169,220.6445,8940.0
2021-12-03 12:55:00,240.09,240.12,239.81,240.1,10296.0,220.6077,220.6353,220.3505,220.6169,10296.0
2021-12-03 13:00:00,240.03,240.12,239.89,240.03,9016.0,220.5526,220.6353,220.424,220.5526,9016.0
2021-12-03 13:05:00,240.01,240.56,240.01,240.56,11569.0,220.5342,221.0396,220.5342,221.0396,11569.0
2021-12-03 13:10:00,240.49,240.8,240.48,240.61,8310.0,220.9753,221.2601,220.9661,221.0856,8310.0
2021-12-03 13:15:00,240.61,240.76,240.46,240.53,13111.0,221.0856,221.2234,220.9477,221.012,13111.0
2021-12-03 13:20:00,240.52,240.82,240.38,240.65,8194.0,221.0029,221.2785,220.8742,221.1223,8194.0
2021-12-03 13:25:00,240.64,240.64,240.15,240.26,5807.0,221.1131,221.1131,220.6629,220.764,5807.0
2021-12-03 13:30:00,240.21,240.23,239.94,240.11,5955.0,220.718,220.7364,220.4699,220.6261,5955.0
2021-12-03 13:35:00,240.11,240.35,240.1,240.21,10825.0,220.6261,220.8467,220.6169,220.718,10825.0
2021-12-03 13:40:00,240.22,240.27,240.07,240.21,9497.0,220.7272,220.7731,220.5894,220.718,9497.0
2021-12-03 13:45:00,240.26,240.41,239.64,239.83,10115.0,220.764,220.9018,220.1943,220.3688,10115.0
2021-12-03 13:50:00,239.9,240.1,239.8,239.86,9207.0,220.4332,220.6169,220.3413,220.3964,9207.0
2021-12-03 13:55:00,239.71,239.79,239.55,239.56,6057.0,220.2586,220.3321,220.1116,220.1208,6057.0
2021-12-03 14:00:00,239.66,239.66,239.33,239.45,5124.0,220.2126,220.2126,219.9094,220.0197,5124.0
2021-12-03 14:05:00,239.38,239.49,239.31,239.31,5885.0,219.9554,220.0564,219.891,219.891,5885.0
2021-12-03 14:10:00,239.33,239.52,239.29,239.47,6869.0,219.9094,220.084,219.8727,220.0381,6869.0
2021-12-03 14:15:00,239.41,239.41,239.06,239.06,8756.0,219.9829,219.9829,219.6613,219.6613,8756.0
2021-12-03 14:20:00,239.0,239.59,238.8,239.59,9760.0,219.6062,220.1483,219.4224,220.1483,9760.0
2021-12-03 14:25:00,239.59,239.64,238.95,239.02,8970.0,220.1483,220.1943,219.5603,219.6246,8970.0
2021-12-03 14:30:00,239.07,239.07,238.46,238.58,16995.0,219.6705,219.6705,219.11,219.2203,16995.0
2021-12-03 14:35:00,238.59,238.79,238.45,238.6,19369.0,219.2295,219.4132,219.1008,219.2387,19369.0
2021-12-03 14:40:00,238.57,238.96,238.57,238.88,7712.0,219.2111,219.5694,219.2111,219.4959,7712.0
2021-12-03 14:45:00,238.95,239.04,238.75,238.77,8352.0,219.5603,219.643,219.3765,219.3949,8352.0
2021-12-03 14:50:00,238.83,239.13,238.6,238.6,9246.0,219.45,219.7256,219.2387,219.2387,9246.0
2021-12-03 14:55:00,238.55,238.63,238.4,238.43,11550.0,219.1927,219.2662,219.0549,219.0824,11550.0
2021-12-03 15:00:00,238.38,238.66,238.05,238.66,11955.0,219.0365,219.2938,218.7333,219.2938,11955.0
2021-12-03 15:05:00,238.63,238.95,238.2,238.36,16155.0,219.2662,219.5603,218.8711,219.0181,16155.0
2021-12-03 15:10:00,238.32,238.62,238.31,238.59,10614.0,218.9814,219.257,218.9722,219.2295,10614.0
2021-12-03 15:15:00,238.56,238.7,238.08,238.25,14461.0,219.2019,219.3305,218.7609,218.9171,14461.0
2021-12-03 15:20:00,238.28,238.98,238.28,238.97,11934.0,218.9446,219.5878,218.9446,219.5786,11934.0
2021-12-03 15:25:00,238.99,239.26,238.88,238.98,14105.0,219.597,219.8451,219.4959,219.5878,14105.0
2021-12-03 15:30:00,239.0,239.62,238.96,239.62,23579.0,219.6062,220.1759,219.5694,220.1759,23579.0
2021-12-03 15:35:00,239.58,239.76,238.59,238.76,21113.0,220.1391,220.3045,219.2295,219.3857,21113.0
2021-12-03 15:40:00,238.81,239.04,238.74,238.77,22600.0,219.4316,219.643,219.3673,219.3949,22600.0
2021-12-03 15:45:00,238.71,238.79,238.28,238.71,24421.0,219.3397,219.4132,218.9446,219.3397,24421.0
2021-12-03 15:50:00,238.91,240.08,238.81,239.81,56023.0,219.5235,220.5986,219.4316,220.3505,56023.0
2021-12-03 15:55:00,239.84,240.59,239.74,240.42,167588.0,220.378,221.0672,220.2861,220.911,167588.0
2021-12-06 09:30:00,243.31,243.81,241.77,243.39,39214.0,223.5665,224.0259,222.1514,223.64,39214.0
2021-12-06 09:35:00,243.45,244.47,243.23,244.39,21421.0,223.6951,224.6323,223.493,224.5588,21421.0
2021-12-06 09:40:00,244.25,245.3,244.0,245.3,32768.0,224.4302,225.395,224.2005,225.395,32768.0
2021-12-06 09:45:00,245.3,246.43,245.01,246.37,20270.0,225.395,226.4333,225.1285,226.3782,20270.0
2021-12-06 09:50:00,246.32,246.52,245.62,245.63,59232.0,226.3322,226.516,225.689,225.6982,59232.0
2021-12-06 09:55:00,245.67,246.78,245.35,246.78,60918.0,225.735,226.7549,225.4409,226.7549,60918.0
2021-12-06 10:00:00,246.71,246.71,245.95,246.43,18611.0,226.6906,226.6906,225.9922,226.4333,18611.0
2021-12-06 10:05:00,246.51,246.82,246.09,246.71,18720.0,226.5068,226.7916,226.1209,226.6906,18720.0
2021-12-06 10:10:00,246.63,247.6,246.61,247.29,22336.0,226.6171,227.5083,226.5987,227.2235,22336.0
2021-12-06 10:15:00,247.37,247.59,246.96,247.31,15636.0,227.297,227.4992,226.9203,227.2419,15636.0
2021-12-06 10:20:00,247.18,247.18,246.72,246.78,9800.0,227.1224,227.1224,226.6998,226.7549,9800.0
2021-12-06 10:25:00,246.8,247.2,246.79,246.95,8932.0,226.7733,227.1408,226.7641,226.9111,8932.0
2021-12-06 10:30:00,246.89,247.06,246.51,247.01,14671.0,226.856,227.0122,226.5068,226.9662,14671.0
2021-12-06 10:35:00,247.06,247.08,246.59,246.82,11713.0,227.0122,227.0305,226.5803,226.7916,11713.0
2021-12-06 10:40:00,246.78,246.93,245.86,246.05,12714.0,226.7549,226.8927,225.9095,226.0841,12714.0
2021-12-06 10:45:00,246.09,246.38,245.78,246.11,13689.0,226.1209,226.3873,225.836,226.1393,13689.0
2021-12-06 10:50:00,246.04,246.69,246.02,246.69,16508.0,226.0749,226.6722,226.0566,226.6722,16508.0
2021-12-06 10:55:00,246.67,246.82,246.18,246.41,10125.0,226.6538,226.7916,226.2036,226.4149,10125.0
2021-12-06 11:00:00,246.34,246.51,245.86,245.89,5316.0,226.3506,226.5068,225.9095,225.9371,5316.0
2021-12-06 11:05:00,245.92,246.21,245.8,245.8,8545.0,225.9647,226.2311,225.8544,225.8544,8545.0
2021-12-06 11:10:00,245.81,245.92,245.45,245.82,10964.0,225.8636,225.9647,225.5328,225.8728,10964.0
2021-12-06 11:15:00,245.65,246.32,245.63,246.19,8214.0,225.7166,226.3322,225.6982,226.2128,8214.0
2021-12-06 11:20:00,246.16,246.18,245.81,245.97,8076.0,226.1852,226.2036,225.8636,226.0106,8076.0
2021-12-06 11:25:00,246.13,246.39,245.88,245.92,11993.0,226.1576,226.3965,225.9279,225.9647,11993.0
2021-12-06 11:30:00,246.0,246.12,245.44,245.88,13162.0,226.0382,226.1484,225.5236,225.9279,13162.0
2021-12-06 11:35:00,245.82,246.0,245.71,245.88,5978.0,225.8728,226.0382,225.7717,225.9279,5978.0
2021-12-06 11:40:00,245.96,246.29,245.89,246.29,5126.0,226.0014,226.3046,225.9371,226.3046,5126.0
2021-12-06 11:45:00,246.25,246.26,245.57,245.57,8605.0,226.2679,226.2771,225.6431,225.6431,8605.0
2021-12-06 11:50:00,245.63,246.03,245.62,246.0,4892.0,225.6982,226.0657,225.689,226.0382,4892.0
2021-12-06 11:55:00,245.99,246.0,245.71,245.87,9061.0,226.029,226.0382,225.7717,225.9187,9061.0
2021-12-06 12:00:00,245.87,246.0,245.66,246.0,6063.0,225.9187,226.0382,225.7258,226.0382,6063.0
2021-12-06 12:05:00,246.0,246.19,245.86,246.1,7908.0,226.0382,226.2128,225.9095,226.1301,7908.0
2021-12-06 12:10:00,246.0,246.31,245.98,246.01,7535.0,226.0382,226.323,226.0198,226.0474,7535.0
2021-12-06 12:15:00,245.92,245.95,245.55,245.8,9364.0,225.9647,225.9922,225.6247,225.8544,9364.0
2021-12-06 12:20:00,245.81,245.89,245.61,245.76,30483.0,225.8636,225.9371,225.6798,225.8177,30483.0
2021-12-06 12:25:00,245.77,246.44,245.77,246.12,4954.0,225.8268,226.4425,225.8268,226.1484,4954.0
2021-12-06 12:30:00,246.2,246.31,246.11,246.19,30328.0,226.2219,226.323,226.1393,226.2128,30328.0
2021-12-06 12:35:00,246.12,246.12,245.8,245.91,6098.0,226.1484,226.1484,225.8544,225.9555,6098.0
2021-12-06 12:40:00,245.84,245.91,245.64,245.64,4841.0,225.8912,225.9555,225.7074,225.7074,4841.0
2021-12-06 12:45:00,245.5,245.98,245.23,245.98,8752.0,225.5788,226.0198,225.3307,226.0198,8752.0
2021-12-06 12:50:00,245.9,246.31,245.86,245.89,25926.0,225.9463,226.323,225.9095,225.9371,25926.0
2021-12-06 12:55:00,245.95,245.98,245.69,245.73,14209.0,225.9922,226.0198,225.7533,225.7901,14209.0
2021-12-06 13:00:00,245.84,246.02,245.68,245.81,9126.0,225.8912,226.0566,225.7441,225.8636,9126.0
2021-12-06 13:05:00,245.86,245.87,245.52,245.53,3166.0,225.9095,225.9187,225.5971,225.6063,3166.0
2021-12-06 13:10:00,245.47,245.53,245.2,245.22,6734.0,225.5512,225.6063,225.3031,225.3215,6734.0
2021-12-06 13:15:00,245.17,245.24,245.05,245.2,12303.0,225.2755,225.3398,225.1653,225.3031,12303.0
2021-12-06 13:20:00,245.16,245.57,245.1,245.5,13487.0,225.2663,225.6431,225.2112,225.5788,13487.0
2021-12-06 13:25:00,245.5,245.99,245.45,245.82,17505.0,225.5788,226.029,225.5328,225.8728,17505.0
2021-12-06 13:30:00,245.81,245.97,245.36,245.93,26255.0,225.8636,226.0106,225.4501,225.9739,26255.0
2021-12-06 13:35:00,245.92,246.04,245.74,246.02,6463.0,225.9647,226.0749,225.7993,226.0566,6463.0
2021-12-06 13:40:00,246.16,246.54,246.15,246.54,7231.0,226.1852,226.5344,226.176,226.5344,7231.0
2021-12-06 13:45:00,246.45,246.6,246.44,246.56,6843.0,226.4517,226.5895,226.4425,226.5527,6843.0
2021-12-06 13:50:00,246.57,246.74,246.53,246.68,8422.0,226.5619,226.7181,226.5252,226.663,8422.0
2021-12-06 13:55:00,246.73,246.89,246.66,246.73,5391.0,226.7089,226.856,226.6446,226.7089,5391.0
2021-12-06 14:00:00,246.75,246.96,246.49,246.51,17559.0,226.7273,226.9203,226.4884,226.5068,17559.0
2021-12-06 14:05:00,246.47,246.69,246.4,246.53,8977.0,226.47,226.6722,226.4057,226.5252,8977.0
2021-12-06 14:10:00,246.6,246.65,246.51,246.58,4194.0,226.5895,226.6354,226.5068,226.5711,4194.0
2021-12-06 14:15:00,246.53,246.53,246.22,246.36,15135.0,226.5252,226.5252,226.2403,226.369,15135.0
2021-12-06 14:20:00,246.36,246.36,246.09,246.09,6135.0,226.369,226.369,226.1209,226.1209,6135.0
2021-12-06 14:25:00,246.11,246.15,245.9,245.9,7781.0,226.1393,226.176,225.9463,225.9463,7781.0
2021-12-06 14:30:00,245.93,246.01,245.69,245.81,7249.0,225.9739,226.0474,225.7533,225.8636,7249.0
2021-12-06 14:35:00,245.78,245.91,245.7,245.82,14914.0,225.836,225.9555,225.7625,225.8728,14914.0
2021-12-06 14:40:00,245.81,246.1,245.77,245.91,11121.0,225.8636,226.1301,225.8268,225.9555,11121.0
2021-12-06 14:45:00,246.04,246.04,245.8,245.88,4297.0,226.0749,226.0749,225.8544,225.9279,4297.0
2021-12-06 14:50:00,245.85,245.85,245.49,245.54,7153.0,225.9003,225.9003,225.5696,225.6155,7153.0
2021-12-06 14:55:00,245.52,245.52,245.24,245.42,9023.0,225.5971,225.5971,225.3398,225.5052,9023.0
2021-12-06 15:00:00,245.39,245.53,245.1,245.17,8150.0,225.4777,225.6063,225.2112,225.2755,8150.0
2021-12-06 15:05:00,245.13,245.2,244.96,245.18,8293.0,225.2388,225.3031,225.0826,225.2847,8293.0
2021-12-06 15:10:00,245.2,245.5,245.16,245.48,10096.0,225.3031,225.5788,225.2663,225.5604,10096.0
2021-12-06 15:15:00,245.5,245.67,245.46,245.66,8909.0,225.5788,225.735,225.542,225.7258,8909.0
2021-12-06 15:20:00,245.61,245.62,245.17,245.19,10876.0,225.6798,225.689,225.2755,225.2939,10876.0
2021-12-06 15:25:00,245.16,245.55,245.15,245.54,22893.0,225.2663,225.6247,225.2572,225.6155,22893.0
2021-12-06 15:30:00,245.57,245.62,245.14,245.4,14188.0,225.6431,225.689,225.248,225.4869,14188.0
2021-12-06 15:35:00,245.36,245.43,245.09,245.36,16258.0,225.4501,225.5144,225.202,225.4501,16258.0
2021-12-06 15:40:00,245.34,246.06,245.24,246.06,39608.0,225.4317,226.0933,225.3398,226.0933,39608.0
2021-12-06 15:45:00,246.1,246.1,245.63,245.86,39535.0,226.1301,226.1301,225.6982,225.9095,39535.0
2021-12-06 15:50:00,245.79,246.24,245.67,246.2,58347.0,225.8452,226.2587,225.735,226.2219,58347.0
2021-12-06 15:55:00,246.19,246.2,245.5,246.05,181425.0,226.2128,226.2219,225.5788,226.0841,181425.0
2021-12-07 09:30:00,247.26,248.54,247.02,248.07,44453.0,227.1959,228.3721,226.9754,227.9402,44453.0
2021-12-07 09:35:00,248.2,248.65,247.92,247.99,28624.0,228.0597,228.4731,227.8024,227.8667,28624.0
2021-12-07 09:40:00,248.15,248.87,248.02,248.8,26988.0,228.0137,228.6753,227.8943,228.611,26988.0
2021-12-07 09:45:00,248.89,249.34,248.41,248.91,28122.0,228.6937,229.1072,228.2526,228.712,28122.0
2021-12-07 09:50:00,248.87,249.02,248.0,248.32,29096.0,228.6753,228.8131,227.8759,228.1699,29096.0
2021-12-07 09:55:00,248.19,248.8,248.19,248.8,12816.0,228.0505,228.611,228.0505,228.611,12816.0
2021-12-07 10:00:00,248.75,249.05,247.94,247.99,18660.0,228.565,228.8407,227.8208,227.8667,18660.0
2021-12-07 10:05:00,248.04,248.28,247.82,247.99,32963.0,227.9126,228.1332,227.7105,227.8667,32963.0
2021-12-07 10:10:00,248.08,248.8,248.04,248.5,41534.0,227.9494,228.611,227.9126,228.3353,41534.0
2021-12-07 10:15:00,248.58,248.91,248.5,248.68,9637.0,228.4088,228.712,228.3353,228.5007,9637.0
2021-12-07 10:20:00,248.67,249.04,248.54,248.67,13809.0,228.4915,228.8315,228.3721,228.4915,13809.0
2021-12-07 10:25:00,248.74,249.36,248.74,249.15,25190.0,228.5558,229.1255,228.5558,228.9326,25190.0
2021-12-07 10:30:00,249.14,249.4,248.82,248.82,17076.0,228.9234,229.1623,228.6293,228.6293,17076.0
2021-12-07 10:35:00,248.75,249.38,248.75,249.26,17062.0,228.565,229.1439,228.565,229.0336,17062.0
2021-12-07 10:40:00,249.18,249.63,249.13,249.4,14241.0,228.9601,229.3736,228.9142,229.1623,14241.0
2021-12-07 10:45:00,249.38,249.86,249.38,249.77,16525.0,229.1439,229.585,229.1439,229.5023,16525.0
2021-12-07 10:50:00,249.81,249.91,249.59,249.89,25195.0,229.539,229.6309,229.3369,229.6125,25195.0
2021-12-07 10:55:00,249.83,249.93,249.66,249.86,18462.0,229.5574,229.6493,229.4012,229.585,18462.0
2021-12-07 11:00:00,249.88,249.94,249.48,249.5,13701.0,229.6033,229.6585,229.2358,229.2542,13701.0
2021-12-07 11:05:00,249.54,249.77,249.54,249.61,16305.0,229.2909,229.5023,229.2909,229.3552,16305.0
2021-12-07 11:10:00,249.64,249.85,249.34,249.42,22729.0,229.3828,229.5758,229.1072,229.1807,22729.0
2021-12-07 11:15:00,249.36,249.63,249.05,249.61,8362.0,229.1255,229.3736,228.8407,229.3552,8362.0
2021-12-07 11:20:00,249.51,249.75,249.41,249.48,6411.0,229.2634,229.4839,229.1715,229.2358,6411.0
2021-12-07 11:25:00,249.41,249.44,249.22,249.38,12466.0,229.1715,229.199,228.9969,229.1439,12466.0
2021-12-07 11:30:00,249.34,249.34,248.5,248.54,15500.0,229.1072,229.1072,228.3353,228.3721,15500.0
2021-12-07 11:35:00,248.51,248.59,248.17,248.26,14886.0,228.3445,228.418,228.0321,228.1148,14886.0
2021-12-07 11:40:00,248.29,248.36,247.96,247.97,5517.0,228.1424,228.2067,227.8391,227.8483,5517.0
2021-12-07 11:45:00,247.99,247.99,247.74,247.93,5636.0,227.8667,227.8667,227.637,227.8116,5636.0
2021-12-07 11:50:00,248.0,248.09,247.91,248.08,7010.0,227.8759,227.9586,227.7932,227.9494,7010.0
2021-12-07 11:55:00,247.94,247.97,247.73,247.9,4551.0,227.8208,227.8483,227.6278,227.784,4551.0
2021-12-07 12:00:00,247.86,247.86,247.63,247.63,5840.0,227.7472,227.7472,227.5359,227.5359,5840.0
2021-12-07 12:05:00,247.57,247.61,247.38,247.4,6138.0,227.4808,227.5175,227.3062,227.3246,6138.0
2021-12-07 12:10:00,247.42,247.63,247.38,247.63,6651.0,227.343,227.5359,227.3062,227.5359,6651.0
2021-12-07 12:15:00,247.64,247.76,247.37,247.37,4490.0,227.5451,227.6554,227.297,227.297,4490.0
2021-12-07 12:20:00,247.22,247.35,247.1,247.27,8896.0,227.1592,227.2786,227.0489,227.2051,8896.0
2021-12-07 12:25:00,247.25,247.25,247.09,247.15,4438.0,227.1867,227.1867,227.0397,227.0949,4438.0
2021-12-07 12:30:00,247.14,247.51,247.14,247.48,6620.0,227.0857,227.4256,227.0857,227.3981,6620.0
2021-12-07 12:35:00,247.48,247.53,247.38,247.39,5981.0,227.3981,227.444,227.3062,227.3154,5981.0
2021-12-07 12:40:00,247.44,247.55,247.28,247.54,7361.0,227.3613,227.4624,227.2143,227.4532,7361.0
2021-12-07 12:45:00,247.51,247.53,247.03,247.12,6036.0,227.4256,227.444,226.9846,227.0673,6036.0
2021-12-07 12:50:00,247.17,247.56,247.17,247.38,8580.0,227.1132,227.4716,227.1132,227.3062,8580.0
2021-12-07 12:55:00,247.41,247.41,247.31,247.41,12034.0,227.3338,227.3338,227.2419,227.3338,12034.0
2021-12-07 13:00:00,247.36,247.59,247.34,247.52,34522.0,227.2878,227.4992,227.2694,227.4348,34522.0
2021-12-07 13:05:00,247.56,247.89,247.53,247.86,14020.0,227.4716,227.7748,227.444,227.7472,14020.0
2021-12-07 13:10:00,247.83,248.1,247.83,248.07,6044.0,227.7197,227.9678,227.7197,227.9402,6044.0
2021-12-07 13:15:00,248.13,248.23,247.96,248.18,9191.0,227.9953,228.0872,227.8391,228.0413,9191.0
2021-12-07 13:20:00,248.16,248.16,247.95,248.15,12407.0,228.0229,228.0229,227.8299,228.0137,12407.0
2021-12-07 13:25:00,248.1,248.29,248.05,248.22,13952.0,227.9678,228.1424,227.9218,228.078,13952.0
2021-12-07 13:30:00,248.26,248.36,248.16,248.24,10327.0,228.1148,228.2067,228.0229,228.0964,10327.0
2021-12-07 13:35:00,248.24,248.27,248.14,248.24,6638.0,228.0964,228.124,228.0045,228.0964,6638.0
2021-12-07 13:40:00,248.23,248.28,248.17,248.22,7529.0,228.0872,228.1332,228.0321,228.078,7529.0
2021-12-07 13:45:00,248.17,248.26,248.07,248.07,7857.0,228.0321,228.1148,227.9402,227.9402,7857.0
2021-12-07 13:50:00,248.01,248.17,247.95,248.16,6041.0,227.8851,228.0321,227.8299,228.0229,6041.0
2021-12-07 13:55:00,248.17,248.19,248.04,248.13,6347.0,228.0321,228.0505,227.9126,227.9953,6347.0
2021-12-07 14:00:00,248.13,248.13,247.81,247.94,8177.0,227.9953,227.9953,227.7013,227.8208,8177.0
2021-12-07 14:05:00,247.89,248.0,247.67,247.75,8633.0,227.7748,227.8759,227.5727,227.6462,8633.0
2021-12-07 14:10:00,247.75,247.8,247.63,247.76,3974.0,227.6462,227.6921,227.5359,227.6554,3974.0
2021-12-07 14:15:00,247.74,247.83,247.64,247.64,8006.0,227.637,227.7197,227.5451,227.5451,8006.0
2021-12-07 14:20:00,247.64,247.86,247.58,247.86,6226.0,227.5451,227.7472,227.49,227.7472,6226.0
2021-12-07 14:25:00,247.86,247.93,247.8,247.88,5898.0,227.7472,227.8116,227.6921,227.7656,5898.0
2021-12-07 14:30:00,247.86,248.13,247.86,247.97,9022.0,227.7472,227.9953,227.7472,227.8483,9022.0
2021-12-07 14:35:00,247.94,248.19,247.89,248.15,7960.0,227.8208,228.0505,227.7748,228.0137,7960.0
2021-12-07 14:40:00,248.18,248.24,248.07,248.11,11831.0,228.0413,228.0964,227.9402,227.977,11831.0
2021-12-07 14:45:00,248.15,248.19,248.03,248.17,7812.0,228.0137,228.0505,227.9035,228.0321,7812.0
2021-12-07 14:50:00,248.13,248.24,248.06,248.24,5727.0,227.9953,228.0964,227.931,228.0964,5727.0
2021-12-07 14:55:00,248.26,248.33,248.16,248.2,8965.0,228.1148,228.1791,228.0229,228.0597,8965.0
2021-12-07 15:00:00,248.14,248.16,247.85,248.11,10113.0,228.0045,228.0229,227.7381,227.977,10113.0
2021-12-07 15:05:00,248.15,248.25,248.0,248.0,12547.0,228.0137,228.1056,227.8759,227.8759,12547.0
2021-12-07 15:10:00,248.0,248.22,247.92,248.15,9229.0,227.8759,228.078,227.8024,228.0137,9229.0
2021-12-07 15:15:00,248.19,248.24,248.09,248.19,7559.0,228.0505,228.0964,227.9586,228.0505,7559.0
2021-12-07 15:20:00,248.22,248.28,247.83,247.84,9791.0,228.078,228.1332,227.7197,227.7289,9791.0
2021-12-07 15:25:00,247.86,247.99,247.37,247.54,13247.0,227.7472,227.8667,227.297,227.4532,13247.0
2021-12-07 15:30:00,247.57,247.59,247.33,247.38,18698.0,227.4808,227.4992,227.2603,227.3062,18698.0
2021-12-07 15:35:00,247.41,247.41,247.0,247.02,27069.0,227.3338,227.3338,226.957,226.9754,27069.0
2021-12-07 15:40:00,247.08,247.34,246.9,247.2,27780.0,227.0305,227.2694,226.8651,227.1408,27780.0
2021-12-07 15:45:00,247.23,247.29,246.92,247.26,21696.0,227.1684,227.2235,226.8835,227.1959,21696.0
2021-12-07 15:50:00,247.22,247.31,246.81,247.29,47051.0,227.1592,227.2419,226.7824,227.2235,47051.0
2021-12-07 15:55:00,247.29,247.72,247.23,247.54,105571.0,227.2235,227.6186,227.1684,227.4532,105571.0
2021-12-08 09:30:00,247.3,248.68,247.3,248.01,28930.0,227.2327,228.5007,227.2327,227.8851,28930.0
2021-12-08 09:35:00,248.1,248.26,247.16,247.16,8167.0,227.9678,228.1148,227.104,227.104,8167.0
2021-12-08 09:40:00,247.29,247.38,245.65,246.02,22755.0,227.2235,227.3062,225.7166,226.0566,22755.0
2021-12-08 09:45:00,246.02,246.29,245.63,245.77,14054.0,226.0566,226.3046,225.6982,225.8268,14054.0
2021-12-08 09:50:00,245.81,246.6,245.67,246.5,17624.0,225.8636,226.5895,225.735,226.4976,17624.0
2021-12-08 09:55:00,246.52,246.58,246.24,246.41,11457.0,226.516,226.5711,226.2587,226.4149,11457.0
2021-12-08 10:00:00,246.31,247.03,246.24,246.97,14297.0,226.323,226.9846,226.2587,226.9295,14297.0
2021-12-08 10:05:00,247.05,247.19,246.74,247.05,10861.0,227.003,227.1316,226.7181,227.003,10861.0
2021-12-08 10:10:00,247.05,247.13,246.64,246.64,10716.0,227.003,227.0765,226.6262,226.6262,10716.0
2021-12-08 10:15:00,246.73,246.74,246.28,246.3,10043.0,226.7089,226.7181,226.2955,226.3138,10043.0
2021-12-08 10:20:00,246.31,246.8,246.3,246.5,11656.0,226.323,226.7733,226.3138,226.4976,11656.0
2021-12-08 10:25:00,246.44,246.45,245.43,245.45,8449.0,226.4425,226.4517,225.5144,225.5328,8449.0
2021-12-08 10:30:00,245.44,245.75,245.33,245.38,12379.0,225.5236,225.8085,225.4225,225.4685,12379.0
2021-12-08 10:35:00,245.38,245.41,245.2,245.31,11048.0,225.4685,225.4961,225.3031,225.4042,11048.0
2021-12-08 10:40:00,245.39,245.7,245.39,245.7,7944.0,225.4777,225.7625,225.4777,225.7625,7944.0
2021-12-08 10:45:00,245.69,246.5,245.69,246.5,7749.0,225.7533,226.4976,225.7533,226.4976,7749.0
2021-12-08 10:50:00,246.43,246.43,245.94,245.94,8905.0,226.4333,226.4333,225.983,225.983,8905.0
2021-12-08 10:55:00,246.07,246.08,245.29,245.29,10664.0,226.1025,226.1117,225.3858,225.3858,10664.0
2021-12-08 11:00:00,245.41,245.6,245.36,245.5,2688.0,225.4961,225.6706,225.4501,225.5788,2688.0
2021-12-08 11:05:00,245.6,246.31,245.6,246.22,11344.0,225.6706,226.323,225.6706,226.2403,11344.0
2021-12-08 11:10:00,246.22,246.43,246.12,246.12,20756.0,226.2403,226.4333,226.1484,226.1484,20756.0
2021-12-08 11:15:00,246.1,246.12,245.21,245.52,8803.0,226.1301,226.1484,225.3123,225.5971,8803.0
2021-12-08 11:20:00,245.46,245.79,245.41,245.66,6509.0,225.542,225.8452,225.4961,225.7258,6509.0
2021-12-08 11:25:00,245.77,246.04,245.47,245.93,9255.0,225.8268,226.0749,225.5512,225.9739,9255.0
2021-12-08 11:30:00,245.93,245.96,245.58,245.76,8518.0,225.9739,226.0014,225.6523,225.8177,8518.0
2021-12-08 11:35:00,245.73,245.77,245.52,245.72,5735.0,225.7901,225.8268,225.5971,225.7809,5735.0
2021-12-08 11:40:00,245.67,245.86,245.64,245.84,8348.0,225.735,225.9095,225.7074,225.8912,8348.0
2021-12-08 11:45:00,245.82,246.05,245.71,245.81,21613.0,225.8728,226.0841,225.7717,225.8636,21613.0
2021-12-08 11:50:00,245.81,246.06,245.75,245.94,10507.0,225.8636,226.0933,225.8085,225.983,10507.0
2021-12-08 11:55:00,245.98,246.24,245.95,245.99,9939.0,226.0198,226.2587,225.9922,226.029,9939.0
2021-12-08 12:00:00,245.93,246.24,245.9,246.11,5953.0,225.9739,226.2587,225.9463,226.1393,5953.0
2021-12-08 12:05:00,246.04,246.04,245.85,246.01,4475.0,226.0749,226.0749,225.9003,226.0474,4475.0
2021-12-08 12:10:00,246.09,246.38,246.09,246.17,8939.0,226.1209,226.3873,226.1209,226.1944,8939.0
2021-12-08 12:15:00,246.16,246.16,245.74,245.89,10309.0,226.1852,226.1852,225.7993,225.9371,10309.0
2021-12-08 12:20:00,245.92,246.09,245.86,246.05,5730.0,225.9647,226.1209,225.9095,226.0841,5730.0
2021-12-08 12:25:00,246.07,246.15,245.99,246.13,11059.0,226.1025,226.176,226.029,226.1576,11059.0
2021-12-08 12:30:00,246.14,246.42,246.13,246.37,11181.0,226.1668,226.4241,226.1576,226.3782,11181.0
2021-12-08 12:35:00,246.39,246.41,245.99,245.99,6643.0,226.3965,226.4149,226.029,226.029,6643.0
2021-12-08 12:40:00,246.06,246.29,246.04,246.24,11423.0,226.0933,226.3046,226.0749,226.2587,11423.0
2021-12-08 12:45:00,246.28,246.41,246.27,246.41,4489.0,226.2955,226.4149,226.2863,226.4149,4489.0
2021-12-08 12:50:00,246.36,246.61,246.36,246.61,3390.0,226.369,226.5987,226.369,226.5987,3390.0
2021-12-08 12:55:00,246.58,246.82,246.57,246.66,8259.0,226.5711,226.7916,226.5619,226.6446,8259.0
2021-12-08 13:00:00,246.52,246.61,246.45,246.61,4495.0,226.516,226.5987,226.4517,226.5987,4495.0
2021-12-08 13:05:00,246.59,246.63,246.5,246.54,12427.0,226.5803,226.6171,226.4976,226.5344,12427.0
2021-12-08 13:10:00,246.5,246.67,246.36,246.47,11201.0,226.4976,226.6538,226.369,226.47,11201.0
2021-12-08 13:15:00,246.48,246.78,246.34,246.66,7465.0,226.4792,226.7549,226.3506,226.6446,7465.0
2021-12-08 13:20:00,246.63,246.79,246.56,246.72,5151.0,226.6171,226.7641,226.5527,226.6998,5151.0
2021-12-08 13:25:00,246.69,247.02,246.68,247.02,10336.0,226.6722,226.9754,226.663,226.9754,10336.0
2021-12-08 13:30:00,246.94,247.18,246.57,246.75,22242.0,226.9019,227.1224,226.5619,226.7273,22242.0
2021-12-08 13:35:00,246.85,246.95,246.78,246.89,12482.0,226.8192,226.9111,226.7549,226.856,12482.0
2021-12-08 13:40:00,246.89,247.11,246.82,247.04,7812.0,226.856,227.0581,226.7916,226.9938,7812.0
2021-12-08 13:45:00,246.98,247.0,246.85,246.86,4293.0,226.9387,226.957,226.8192,226.8284,4293.0
2021-12-08 13:50:00,246.78,246.9,246.63,246.74,4972.0,226.7549,226.8651,226.6171,226.7181,4972.0
2021-12-08 13:55:00,246.76,246.83,246.64,246.65,11824.0,226.7365,226.8008,226.6262,226.6354,11824.0
2021-12-08 14:00:00,246.74,246.75,246.5,246.53,11557.0,226.7181,226.7273,226.4976,226.5252,11557.0
2021-12-08 14:05:00,246.58,246.91,246.57,246.86,7767.0,226.5711,226.8743,226.5619,226.8284,7767.0
2021-12-08 14:10:00,246.88,246.88,246.58,246.66,7195.0,226.8468,226.8468,226.5711,226.6446,7195.0
2021-12-08 14:15:00,246.69,246.88,246.6,246.88,6073.0,226.6722,226.8468,226.5895,226.8468,6073.0
2021-12-08 14:20:00,246.83,247.24,246.81,247.24,5533.0,226.8008,227.1776,226.7824,227.1776,5533.0
2021-12-08 14:25:00,247.31,247.38,247.21,247.28,6394.0,227.2419,227.3062,227.15,227.2143,6394.0
2021-12-08 14:30:00,247.32,247.47,247.19,247.37,10979.0,227.2511,227.3889,227.1316,227.297,10979.0
2021-12-08 14:35:00,247.4,247.41,247.21,247.21,5936.0,227.3246,227.3338,227.15,227.15,5936.0
2021-12-08 14:40:00,247.24,247.28,247.04,247.17,10623.0,227.1776,227.2143,226.9938,227.1132,10623.0
2021-12-08 14:45:00,247.22,247.32,246.98,247.0,11981.0,227.1592,227.2511,226.9387,226.957,11981.0
2021-12-08 14:50:00,247.12,247.37,247.0,247.33,9370.0,227.0673,227.297,226.957,227.2603,9370.0
2021-12-08 14:55:00,247.32,247.47,246.93,246.96,9008.0,227.2511,227.3889,226.8927,226.9203,9008.0
2021-12-08 15:00:00,246.88,247.42,246.87,247.39,28607.0,226.8468,227.343,226.8376,227.3154,28607.0
2021-12-08 15:05:00,247.4,247.74,247.4,247.74,17497.0,227.3246,227.637,227.3246,227.637,17497.0
2021-12-08 15:10:00,247.78,247.78,247.43,247.6,7340.0,227.6737,227.6737,227.3521,227.5083,7340.0
2021-12-08 15:15:00,247.58,247.73,247.57,247.72,6232.0,227.49,227.6278,227.4808,227.6186,6232.0
2021-12-08 15:20:00,247.7,247.94,247.68,247.76,12886.0,227.6002,227.8208,227.5819,227.6554,12886.0
2021-12-08 15:25:00,247.8,247.98,247.79,247.88,7058.0,227.6921,227.8575,227.6829,227.7656,7058.0
2021-12-08 15:30:00,247.84,247.94,247.75,247.94,12454.0,227.7289,227.8208,227.6462,227.8208,12454.0
2021-12-08 15:35:00,247.93,247.96,247.83,247.89,8286.0,227.8116,227.8391,227.7197,227.7748,8286.0
2021-12-08 15:40:00,247.95,248.22,247.92,248.21,13690.0,227.8299,228.078,227.8024,228.0688,13690.0
2021-12-08 15:45:00,248.24,248.4,248.16,248.25,19269.0,228.0964,228.2434,228.0229,228.1056,19269.0
2021-12-08 15:50:00,248.31,248.36,248.1,248.14,38010.0,228.1607,228.2067,227.9678,228.0045,38010.0
2021-12-08 15:55:00,248.14,248.14,247.53,247.57,97854.0,228.0045,228.0045,227.444,227.4808,97854.0
2021-12-09 09:30:00,247.06,247.36,246.07,246.89,27488.0,227.0122,227.2878,226.1025,226.856,27488.0
2021-12-09 09:35:00,246.75,247.06,246.09,246.48,5463.0,226.7273,227.0122,226.1209,226.4792,5463.0
2021-12-09 09:40:00,246.18,247.04,246.06,246.99,12743.0,226.2036,226.9938,226.0933,226.9478,12743.0
2021-12-09 09:45:00,246.8,247.33,246.66,246.99,10997.0,226.7733,227.2603,226.6446,226.9478,10997.0
2021-12-09 09:50:00,247.09,247.39,246.52,247.14,22407.0,227.0397,227.3154,226.516,227.0857,22407.0
2021-12-09 09:55:00,246.89,248.03,246.76,247.62,8103.0,226.856,227.9035,226.7365,227.5267,8103.0
2021-12-09 10:00:00,247.73,248.03,247.68,247.93,6855.0,227.6278,227.9035,227.5819,227.8116,6855.0
2021-12-09 10:05:00,247.87,248.0,247.55,247.63,10205.0,227.7564,227.8759,227.4624,227.5359,10205.0
2021-12-09 10:10:00,247.58,248.04,247.54,247.6,7016.0,227.49,227.9126,227.4532,227.5083,7016.0
2021-12-09 10:15:00,247.92,248.14,247.78,247.95,6932.0,227.8024,228.0045,227.6737,227.8299,6932.0
2021-12-09 10:20:00,248.03,248.25,247.83,247.83,6189.0,227.9035,228.1056,227.7197,227.7197,6189.0
2021-12-09 10:25:00,247.84,248.02,247.44,247.48,11116.0,227.7289,227.8943,227.3613,227.3981,11116.0
2021-12-09 10:30:00,247.44,247.54,246.91,247.0,22811.0,227.3613,227.4532,226.8743,226.957,22811.0
2021-12-09 10:35:00,247.05,247.25,246.97,247.08,6985.0,227.003,227.1867,226.9295,227.0305,6985.0
2021-12-09 10:40:00,247.08,247.52,246.73,246.73,20188.0,227.0305,227.4348,226.7089,226.7089,20188.0
2021-12-09 10:45:00,246.92,247.37,246.9,247.3,8245.0,226.8835,227.297,226.8651,227.2327,8245.0
2021-12-09 10:50:00,247.28,247.7,247.28,247.47,7829.0,227.2143,227.6002,227.2143,227.3889,7829.0
2021-12-09 10:55:00,247.43,247.47,247.25,247.3,9608.0,227.3521,227.3889,227.1867,227.2327,9608.0
2021-12-09 11:00:00,247.36,247.56,247.24,247.41,7957.0,227.2878,227.4716,227.1776,227.3338,7957.0
2021-12-09 11:05:00,247.4,247.64,247.4,247.52,4678.0,227.3246,227.5451,227.3246,227.4348,4678.0
2021-12-09 11:10:00,247.5,247.51,247.06,247.12,7369.0,227.4165,227.4256,227.0122,227.0673,7369.0
2021-12-09 11:15:00,247.15,247.3,246.99,247.3,5040.0,227.0949,227.2327,226.9478,227.2327,5040.0
2021-12-09 11:20:00,247.3,247.47,247.13,247.18,5727.0,227.2327,227.3889,227.0765,227.1224,5727.0
2021-12-09 11:25:00,247.24,247.49,247.13,247.44,4093.0,227.1776,227.4073,227.0765,227.3613,4093.0
2021-12-09 11:30:00,247.48,247.7,247.42,247.44,5292.0,227.3981,227.6002,227.343,227.3613,5292.0
2021-12-09 11:35:00,247.5,247.63,247.37,247.37,2974.0,227.4165,227.5359,227.297,227.297,2974.0
2021-12-09 11:40:00,247.38,247.55,247.37,247.52,4546.0,227.3062,227.4624,227.297,227.4348,4546.0
2021-12-09 11:45:00,247.49,247.49,247.25,247.31,5891.0,227.4073,227.4073,227.1867,227.2419,5891.0
2021-12-09 11:50:00,247.25,247.34,247.15,247.15,7082.0,227.1867,227.2694,227.0949,227.0949,7082.0
2021-12-09 11:55:00,247.15,247.34,247.13,247.34,9524.0,227.0949,227.2694,227.0765,227.2694,9524.0
2021-12-09 12:00:00,247.4,247.71,247.4,247.65,7767.0,227.3246,227.6094,227.3246,227.5543,7767.0
2021-12-09 12:05:00,247.65,247.93,247.64,247.89,4974.0,227.5543,227.8116,227.5451,227.7748,4974.0
2021-12-09 12:10:00,247.89,248.0,247.77,247.92,4829.0,227.7748,227.8759,227.6645,227.8024,4829.0
2021-12-09 12:15:00,247.86,247.89,247.69,247.77,4741.0,227.7472,227.7748,227.591,227.6645,4741.0
2021-12-09 12:20:00,247.79,247.89,247.73,247.89,2377.0,227.6829,227.7748,227.6278,227.7748,2377.0
2021-12-09 12:25:00,247.84,247.86,247.76,247.78,5352.0,227.7289,227.7472,227.6554,227.6737,5352.0
2021-12-09 12:30:00,247.78,248.17,247.78,248.17,6536.0,227.6737,228.0321,227.6737,228.0321,6536.0
2021-12-09 12:35:00,248.12,248.12,248.01,248.12,3095.0,227.9861,227.9861,227.8851,227.9861,3095.0
2021-12-09 12:40:00,248.06,248.12,248.0,248.0,3342.0,227.931,227.9861,227.8759,227.8759,3342.0
2021-12-09 12:45:00,247.99,248.13,247.87,248.07,12162.0,227.8667,227.9953,227.7564,227.9402,12162.0
2021-12-09 12:50:00,248.04,248.35,248.03,248.35,5506.0,227.9126,228.1975,227.9035,228.1975,5506.0
2021-12-09 12:55:00,248.35,248.53,248.31,248.52,8211.0,228.1975,228.3629,228.1607,228.3537,8211.0
2021-12-09 13:00:00,248.51,248.51,248.31,248.36,7708.0,228.3445,228.3445,228.1607,228.2067,7708.0
2021-12-09 13:05:00,248.36,248.52,248.36,248.49,44959.0,228.2067,228.3537,228.2067,228.3261,44959.0
2021-12-09 13:10:00,248.49,248.59,248.25,248.39,11067.0,228.3261,228.418,228.1056,228.2342,11067.0
2021-12-09 13:15:00,248.42,248.65,248.37,248.56,2619.0,228.2618,228.4731,228.2159,228.3904,2619.0
2021-12-09 13:20:00,248.56,248.7,248.56,248.69,4339.0,228.3904,228.5191,228.3904,228.5099,4339.0
2021-12-09 13:25:00,248.74,248.94,248.74,248.84,6974.0,228.5558,228.7396,228.5558,228.6477,6974.0
2021-12-09 13:30:00,248.84,249.11,248.83,249.1,13552.0,228.6477,228.8958,228.6385,228.8866,13552.0
2021-12-09 13:35:00,249.09,249.11,248.97,248.99,5516.0,228.8774,228.8958,228.7672,228.7856,5516.0
2021-12-09 13:40:00,248.99,249.02,248.72,248.87,8270.0,228.7856,228.8131,228.5375,228.6753,8270.0
2021-12-09 13:45:00,248.87,249.11,248.87,249.1,7028.0,228.6753,228.8958,228.6753,228.8866,7028.0
2021-12-09 13:50:00,249.16,249.4,249.14,249.24,9534.0,228.9418,229.1623,228.9234,229.0153,9534.0
2021-12-09 13:55:00,249.19,249.24,249.06,249.08,6783.0,228.9693,229.0153,228.8499,228.8682,6783.0
2021-12-09 14:00:00,249.1,249.1,248.66,248.69,13402.0,228.8866,228.8866,228.4823,228.5099,13402.0
2021-12-09 14:05:00,248.74,248.74,248.55,248.55,5924.0,228.5558,228.5558,228.3813,228.3813,5924.0
2021-12-09 14:10:00,248.59,248.88,248.54,248.86,5595.0,228.418,228.6845,228.3721,228.6661,5595.0
2021-12-09 14:15:00,248.81,248.87,248.29,248.37,7221.0,228.6202,228.6753,228.1424,228.2159,7221.0
2021-12-09 14:20:00,248.36,248.42,248.23,248.23,5790.0,228.2067,228.2618,228.0872,228.0872,5790.0
2021-12-09 14:25:00,248.17,248.26,248.0,248.18,7031.0,228.0321,228.1148,227.8759,228.0413,7031.0
2021-12-09 14:30:00,248.17,248.32,248.05,248.26,9257.0,228.0321,228.1699,227.9218,228.1148,9257.0
2021-12-09 14:35:00,248.23,248.24,248.14,248.2,2864.0,228.0872,228.0964,228.0045,228.0597,2864.0
2021-12-09 14:40:00,248.21,248.3,248.03,248.06,4216.0,228.0688,228.1515,227.9035,227.931,4216.0
2021-12-09 14:45:00,248.12,248.32,248.02,248.27,14325.0,227.9861,228.1699,227.8943,228.124,14325.0
2021-12-09 14:50:00,248.32,248.34,248.2,248.28,10011.0,228.1699,228.1883,228.0597,228.1332,10011.0
2021-12-09 14:55:00,248.22,248.23,248.02,248.13,6399.0,228.078,228.0872,227.8943,227.9953,6399.0
2021-12-09 15:00:00,248.09,248.17,248.03,248.09,8631.0,227.9586,228.0321,227.9035,227.9586,8631.0
2021-12-09 15:05:00,248.03,248.09,247.88,248.09,5649.0,227.9035,227.9586,227.7656,227.9586,5649.0
2021-12-09 15:10:00,248.03,248.18,247.84,247.87,7045.0,227.9035,228.0413,227.7289,227.7564,7045.0
2021-12-09 15:15:00,247.89,248.06,247.8,248.03,10390.0,227.7748,227.931,227.6921,227.9035,10390.0
2021-12-09 15:20:00,248.03,248.03,247.88,247.97,13482.0,227.9035,227.9035,227.7656,227.8483,13482.0
2021-12-09 15:25:00,247.96,247.99,247.67,247.74,9711.0,227.8391,227.8667,227.5727,227.637,9711.0
2021-12-09 15:30:00,247.78,248.06,247.76,247.97,10019.0,227.6737,227.931,227.6554,227.8483,10019.0
2021-12-09 15:35:00,247.91,248.23,247.91,248.18,13034.0,227.7932,228.0872,227.7932,228.0413,13034.0
2021-12-09 15:40:00,248.16,248.16,247.8,247.86,8972.0,228.0229,228.0229,227.6921,227.7472,8972.0
2021-12-09 15:45:00,247.84,247.92,247.28,247.28,10642.0,227.7289,227.8024,227.2143,227.2143,10642.0
2021-12-09 15:50:00,247.46,247.84,247.45,247.55,28437.0,227.3797,227.7289,227.3705,227.4624,28437.0
2021-12-09 15:55:00,247.58,247.67,247.1,247.2,171306.0,227.49,227.5727,227.0489,227.1408,171306.0
2021-12-10 09:30:00,248.64,248.73,247.26,248.07,32298.0,228.464,228.5466,227.1959,227.9402,32298.0
2021-12-10 09:35:00,248.02,248.83,248.0,248.44,10140.0,227.8943,228.6385,227.8759,228.2802,10140.0
2021-12-10 09:40:00,248.66,249.64,248.64,249.64,11969.0,228.4823,229.3828,228.464,229.3828,11969.0
2021-12-10 09:45:00,249.7,249.7,249.19,249.25,9083.0,229.4379,229.4379,228.9693,229.0245,9083.0
2021-12-10 09:50:00,249.46,249.46,248.53,249.06,7040.0,229.2174,229.2174,228.3629,228.8499,7040.0
2021-12-10 09:55:00,249.05,249.05,248.44,248.44,8746.0,228.8407,228.8407,228.2802,228.2802,8746.0
2021-12-10 10:00:00,248.5,248.6,247.94,248.22,9973.0,228.3353,228.4272,227.8208,228.078,9973.0
2021-12-10 10:05:00,248.26,248.34,247.98,248.08,9209.0,228.1148,228.1883,227.8575,227.9494,9209.0
2021-12-10 10:10:00,248.07,248.07,247.33,247.81,7209.0,227.9402,227.9402,227.2603,227.7013,7209.0
2021-12-10 10:15:00,247.61,248.01,247.46,248.0,3814.0,227.5175,227.8851,227.3797,227.8759,3814.0
2021-12-10 10:20:00,247.9,248.25,247.76,247.97,5718.0,227.784,228.1056,227.6554,227.8483,5718.0
2021-12-10 10:25:00,247.96,248.15,247.68,247.99,15845.0,227.8391,228.0137,227.5819,227.8667,15845.0
2021-12-10 10:30:00,248.04,248.35,247.84,248.08,33255.0,227.9126,228.1975,227.7289,227.9494,33255.0
2021-12-10 10:35:00,248.12,248.18,247.75,248.0,17988.0,227.9861,228.0413,227.6462,227.8759,17988.0
2021-12-10 10:40:00,247.84,248.33,247.84,248.2,17404.0,227.7289,228.1791,227.7289,228.0597,17404.0
2021-12-10 10:45:00,248.21,248.39,248.03,248.03,7512.0,228.0688,228.2342,227.9035,227.9035,7512.0
2021-12-10 10:50:00,247.94,248.04,247.42,247.68,8127.0,227.8208,227.9126,227.343,227.5819,8127.0
2021-12-10 10:55:00,247.55,247.81,247.42,247.81,7335.0,227.4624,227.7013,227.343,227.7013,7335.0
2021-12-10 11:00:00,247.75,248.23,247.75,248.08,5877.0,227.6462,228.0872,227.6462,227.9494,5877.0
2021-12-10 11:05:00,247.99,248.11,247.47,247.75,7277.0,227.8667,227.977,227.3889,227.6462,7277.0
2021-12-10 11:10:00,247.59,247.69,247.42,247.58,7851.0,227.4992,227.591,227.343,227.49,7851.0
2021-12-10 11:15:00,247.64,247.83,247.38,247.7,7349.0,227.5451,227.7197,227.3062,227.6002,7349.0
2021-12-10 11:20:00,247.71,247.93,247.6,247.93,5456.0,227.6094,227.8116,227.5083,227.8116,5456.0
2021-12-10 11:25:00,247.87,248.03,247.59,247.59,14492.0,227.7564,227.9035,227.4992,227.4992,14492.0
2021-12-10 11:30:00,247.59,247.72,247.46,247.52,10948.0,227.4992,227.6186,227.3797,227.4348,10948.0
2021-12-10 11:35:00,247.64,247.99,247.64,247.99,7563.0,227.5451,227.8667,227.5451,227.8667,7563.0
2021-12-10 11:40:00,247.98,247.98,247.66,247.67,16080.0,227.8575,227.8575,227.5635,227.5727,16080.0
2021-12-10 11:45:00,247.67,247.81,247.56,247.56,7002.0,227.5727,227.7013,227.4716,227.4716,7002.0
2021-12-10 11:50:00,247.5,247.68,247.36,247.45,5699.0,227.4165,227.5819,227.2878,227.3705,5699.0
2021-12-10 11:55:00,247.49,247.88,247.42,247.77,25024.0,227.4073,227.7656,227.343,227.6645,25024.0
2021-12-10 12:00:00,247.83,247.97,247.79,247.92,5783.0,227.7197,227.8483,227.6829,227.8024,5783.0
2021-12-10 12:05:00,247.96,248.01,247.75,247.86,8402.0,227.8391,227.8851,227.6462,227.7472,8402.0
2021-12-10 12:10:00,247.9,248.0,247.75,247.76,11633.0,227.784,227.8759,227.6462,227.6554,11633.0
2021-12-10 12:15:00,247.76,247.81,247.63,247.76,22756.0,227.6554,227.7013,227.5359,227.6554,22756.0
2021-12-10 12:20:00,247.76,247.8,247.67,247.73,10444.0,227.6554,227.6921,227.5727,227.6278,10444.0
2021-12-10 12:25:00,247.75,247.99,247.57,247.58,6895.0,227.6462,227.8667,227.4808,227.49,6895.0
2021-12-10 12:30:00,247.57,247.57,247.26,247.26,8733.0,227.4808,227.4808,227.1959,227.1959,8733.0
2021-12-10 12:35:00,247.31,247.37,247.28,247.32,4585.0,227.2419,227.297,227.2143,227.2511,4585.0
2021-12-10 12:40:00,247.25,247.28,247.07,247.19,12689.0,227.1867,227.2143,227.0214,227.1316,12689.0
2021-12-10 12:45:00,247.17,247.3,247.09,247.3,9262.0,227.1132,227.2327,227.0397,227.2327,9262.0
2021-12-10 12:50:00,247.22,247.5,247.19,247.5,11007.0,227.1592,227.4165,227.1316,227.4165,11007.0
2021-12-10 12:55:00,247.45,247.45,247.2,247.32,8107.0,227.3705,227.3705,227.1408,227.2511,8107.0
2021-12-10 13:00:00,247.31,247.54,247.22,247.54,13301.0,227.2419,227.4532,227.1592,227.4532,13301.0
2021-12-10 13:05:00,247.56,247.82,247.51,247.81,2550.0,227.4716,227.7105,227.4256,227.7013,2550.0
2021-12-10 13:10:00,247.86,247.95,247.73,247.94,7255.0,227.7472,227.8299,227.6278,227.8208,7255.0
2021-12-10 13:15:00,247.97,248.26,247.82,248.21,6535.0,227.8483,228.1148,227.7105,228.0688,6535.0
2021-12-10 13:20:00,248.16,248.3,248.11,248.19,5293.0,228.0229,228.1515,227.977,228.0505,5293.0
2021-12-10 13:25:00,248.22,248.24,247.98,248.2,5970.0,228.078,228.0964,227.8575,228.0597,5970.0
2021-12-10 13:30:00,248.21,248.74,248.21,248.73,7547.0,228.0688,228.5558,228.0688,228.5466,7547.0
2021-12-10 13:35:00,248.74,248.9,248.68,248.87,6559.0,228.5558,228.7029,228.5007,228.6753,6559.0
2021-12-10 13:40:00,248.86,248.86,248.53,248.56,9750.0,228.6661,228.6661,228.3629,228.3904,9750.0
2021-12-10 13:45:00,248.52,248.73,248.43,248.65,19371.0,228.3537,228.5466,228.271,228.4731,19371.0
2021-12-10 13:50:00,248.61,248.71,248.51,248.58,5001.0,228.4364,228.5283,228.3445,228.4088,5001.0
2021-12-10 13:55:00,248.61,248.73,248.58,248.59,5661.0,228.4364,228.5466,228.4088,228.418,5661.0
2021-12-10 14:00:00,248.67,248.78,248.57,248.75,7104.0,228.4915,228.5926,228.3996,228.565,7104.0
2021-12-10 14:05:00,248.79,248.93,248.75,248.82,6519.0,228.6018,228.7304,228.565,228.6293,6519.0
2021-12-10 14:10:00,248.81,248.98,248.78,248.97,9567.0,228.6202,228.7764,228.5926,228.7672,9567.0
2021-12-10 14:15:00,248.98,249.14,248.94,249.08,11653.0,228.7764,228.9234,228.7396,228.8682,11653.0
2021-12-10 14:20:00,249.05,249.11,249.01,249.11,6515.0,228.8407,228.8958,228.8039,228.8958,6515.0
2021-12-10 14:25:00,249.06,249.18,248.93,249.09,8900.0,228.8499,228.9601,228.7304,228.8774,8900.0
2021-12-10 14:30:00,249.14,249.18,248.77,248.8,6942.0,228.9234,228.9601,228.5834,228.611,6942.0
2021-12-10 14:35:00,248.77,248.85,248.61,248.72,8273.0,228.5834,228.6569,228.4364,228.5375,8273.0
2021-12-10 14:40:00,248.75,248.75,248.45,248.47,13231.0,228.565,228.565,228.2894,228.3077,13231.0
2021-12-10 14:45:00,248.39,248.51,248.27,248.44,6858.0,228.2342,228.3445,228.124,228.2802,6858.0
2021-12-10 14:50:00,248.44,248.54,248.26,248.35,4911.0,228.2802,228.3721,228.1148,228.1975,4911.0
2021-12-10 14:55:00,248.37,248.42,248.04,248.09,12289.0,228.2159,228.2618,227.9126,227.9586,12289.0
2021-12-10 15:00:00,248.09,248.16,247.85,247.94,20366.0,227.9586,228.0229,227.7381,227.8208,20366.0
2021-12-10 15:05:00,247.96,248.25,247.87,248.23,17184.0,227.8391,228.1056,227.7564,228.0872,17184.0
2021-12-10 15:10:00,248.16,248.22,248.1,248.15,15004.0,228.0229,228.078,227.9678,228.0137,15004.0
2021-12-10 15:15:00,248.13,248.18,247.99,248.1,25810.0,227.9953,228.0413,227.8667,227.9678,25810.0
2021-12-10 15:20:00,248.07,248.1,247.95,247.98,17346.0,227.9402,227.9678,227.8299,227.8575,17346.0
2021-12-10 15:25:00,247.98,248.25,247.94,247.95,13181.0,227.8575,228.1056,227.8208,227.8299,13181.0
2021-12-10 15:30:00,247.89,248.18,247.78,248.16,15499.0,227.7748,228.0413,227.6737,228.0229,15499.0
2021-12-10 15:35:00,248.13,248.43,248.13,248.38,18233.0,227.9953,228.271,227.9953,228.2251,18233.0
2021-12-10 15:40:00,248.39,248.42,247.79,247.79,20230.0,228.2342,228.2618,227.6829,227.6829,20230.0
2021-12-10 15:45:00,247.81,248.28,247.76,248.28,28321.0,227.7013,228.1332,227.6554,228.1332,28321.0
2021-12-10 15:50:00,248.33,248.57,248.14,248.19,44231.0,228.1791,228.3996,228.0045,228.0505,44231.0
2021-12-10 15:55:00,248.17,248.57,248.08,248.44,125092.0,228.0321,228.3996,227.9494,228.2802,125092.0
2021-12-13 09:30:00,247.57,248.47,246.57,247.58,60607.0,227.4808,228.3077,226.5619,227.49,60607.0
2021-12-13 09:35:00,247.57,247.89,246.3,246.3,20275.0,227.4808,227.7748,226.3138,226.3138,20275.0
2021-12-13 09:40:00,246.41,246.74,245.52,245.58,26251.0,226.4149,226.7181,225.5971,225.6523,26251.0
2021-12-13 09:45:00,245.6,246.19,244.85,244.94,28798.0,225.6706,226.2128,224.9815,225.0642,28798.0
2021-12-13 09:50:00,244.98,245.17,244.59,245.07,19030.0,225.1009,225.2755,224.7426,225.1836,19030.0
2021-12-13 09:55:00,245.14,245.3,244.39,244.63,21011.0,225.248,225.395,224.5588,224.7793,21011.0
2021-12-13 10:00:00,244.5,245.6,244.5,245.01,13508.0,224.6599,225.6706,224.6599,225.1285,13508.0
2021-12-13 10:05:00,245.21,245.87,245.11,245.56,17612.0,225.3123,225.9187,225.2204,225.6339,17612.0
2021-12-13 10:10:00,245.47,245.68,245.17,245.55,21843.0,225.5512,225.7441,225.2755,225.6247,21843.0
2021-12-13 10:15:00,245.57,245.89,245.53,245.81,13877.0,225.6431,225.9371,225.6063,225.8636,13877.0
2021-12-13 10:20:00,245.78,245.85,245.4,245.48,14758.0,225.836,225.9003,225.4869,225.5604,14758.0
2021-12-13 10:25:00,245.55,245.55,245.02,245.33,14528.0,225.6247,225.6247,225.1377,225.4225,14528.0
2021-12-13 10:30:00,245.3,246.28,245.27,246.18,13845.0,225.395,226.2955,225.3674,226.2036,13845.0
2021-12-13 10:35:00,246.2,246.65,246.13,246.19,21667.0,226.2219,226.6354,226.1576,226.2128,21667.0
2021-12-13 10:40:00,246.19,246.19,245.84,246.03,24931.0,226.2128,226.2128,225.8912,226.0657,24931.0
2021-12-13 10:45:00,246.1,246.14,245.92,245.96,15391.0,226.1301,226.1668,225.9647,226.0014,15391.0
2021-12-13 10:50:00,246.04,246.11,245.9,245.92,13809.0,226.0749,226.1393,225.9463,225.9647,13809.0
2021-12-13 10:55:00,245.92,246.16,245.78,246.12,8989.0,225.9647,226.1852,225.836,226.1484,8989.0
2021-12-13 11:00:00,245.99,246.15,245.31,245.45,14576.0,226.029,226.176,225.4042,225.5328,14576.0
2021-12-13 11:05:00,245.49,245.95,245.4,245.87,7348.0,225.5696,225.9922,225.4869,225.9187,7348.0
2021-12-13 11:10:00,245.95,246.24,245.67,245.98,14120.0,225.9922,226.2587,225.735,226.0198,14120.0
2021-12-13 11:15:00,246.04,246.1,245.83,245.83,10924.0,226.0749,226.1301,225.882,225.882,10924.0
2021-12-13 11:20:00,245.89,245.89,245.39,245.62,12393.0,225.9371,225.9371,225.4777,225.689,12393.0
2021-12-13 11:25:00,245.68,246.17,245.64,246.07,16730.0,225.7441,226.1944,225.7074,226.1025,16730.0
2021-12-13 11:30:00,246.03,246.13,245.93,246.03,9349.0,226.0657,226.1576,225.9739,226.0657,9349.0
2021-12-13 11:35:00,246.09,246.44,246.03,246.39,12088.0,226.1209,226.4425,226.0657,226.3965,12088.0
2021-12-13 11:40:00,246.46,246.78,246.41,246.78,11682.0,226.4609,226.7549,226.4149,226.7549,11682.0
2021-12-13 11:45:00,246.84,246.89,246.64,246.64,14939.0,226.81,226.856,226.6262,226.6262,14939.0
2021-12-13 11:50:00,246.72,246.74,246.35,246.37,16746.0,226.6998,226.7181,226.3598,226.3782,16746.0
2021-12-13 11:55:00,246.47,246.79,246.45,246.51,15341.0,226.47,226.7641,226.4517,226.5068,15341.0
2021-12-13 12:00:00,246.48,246.89,246.41,246.84,11458.0,226.4792,226.856,226.4149,226.81,11458.0
2021-12-13 12:05:00,246.83,247.1,246.6,247.04,11338.0,226.8008,227.0489,226.5895,226.9938,11338.0
2021-12-13 12:10:00,247.14,247.43,247.14,247.42,6000.0,227.0857,227.3521,227.0857,227.343,6000.0
2021-12-13 12:15:00,247.43,247.51,247.18,247.45,8643.0,227.3521,227.4256,227.1224,227.3705,8643.0
2021-12-13 12:20:00,247.46,247.55,247.45,247.48,9182.0,227.3797,227.4624,227.3705,227.3981,9182.0
2021-12-13 12:25:00,247.43,247.49,247.29,247.38,11799.0,227.3521,227.4073,227.2235,227.3062,11799.0
2021-12-13 12:30:00,247.42,247.64,247.24,247.58,10681.0,227.343,227.5451,227.1776,227.49,10681.0
2021-12-13 12:35:00,247.46,247.49,247.28,247.33,5309.0,227.3797,227.4073,227.2143,227.2603,5309.0
2021-12-13 12:40:00,247.32,247.48,247.29,247.43,6264.0,227.2511,227.3981,227.2235,227.3521,6264.0
2021-12-13 12:45:00,247.47,247.47,247.1,247.1,6568.0,227.3889,227.3889,227.0489,227.0489,6568.0
2021-12-13 12:50:00,247.07,247.25,247.01,247.02,8497.0,227.0214,227.1867,226.9662,226.9754,8497.0
2021-12-13 12:55:00,246.88,247.1,246.87,247.07,7998.0,226.8468,227.0489,226.8376,227.0214,7998.0
2021-12-13 13:00:00,247.05,247.09,246.7,246.7,9617.0,227.003,227.0397,226.6814,226.6814,9617.0
2021-12-13 13:05:00,246.68,246.88,246.67,246.82,5554.0,226.663,226.8468,226.6538,226.7916,5554.0
2021-12-13 13:10:00,246.84,246.97,246.7,246.75,9943.0,226.81,226.9295,226.6814,226.7273,9943.0
2021-12-13 13:15:00,246.75,246.84,246.5,246.84,6322.0,226.7273,226.81,226.4976,226.81,6322.0
2021-12-13 13:20:00,246.78,246.82,246.61,246.67,6904.0,226.7549,226.7916,226.5987,226.6538,6904.0
2021-12-13 13:25:00,246.7,246.7,246.42,246.44,14457.0,226.6814,226.6814,226.4241,226.4425,14457.0
2021-12-13 13:30:00,246.4,246.4,245.96,246.05,21507.0,226.4057,226.4057,226.0014,226.0841,21507.0
2021-12-13 13:35:00,246.0,246.09,245.83,245.86,17852.0,226.0382,226.1209,225.882,225.9095,17852.0
2021-12-13 13:40:00,245.88,246.07,245.79,245.9,7760.0,225.9279,226.1025,225.8452,225.9463,7760.0
2021-12-13 13:45:00,245.87,245.97,245.66,245.66,12567.0,225.9187,226.0106,225.7258,225.7258,12567.0
2021-12-13 13:50:00,245.67,246.13,245.65,246.13,13284.0,225.735,226.1576,225.7166,226.1576,13284.0
2021-12-13 13:55:00,246.13,246.14,245.84,245.85,13774.0,226.1576,226.1668,225.8912,225.9003,13774.0
2021-12-13 14:00:00,245.85,245.85,245.67,245.67,17517.0,225.9003,225.9003,225.735,225.735,17517.0
2021-12-13 14:05:00,245.68,245.96,245.62,245.78,10082.0,225.7441,226.0014,225.689,225.836,10082.0
2021-12-13 14:10:00,245.76,245.76,245.57,245.67,13079.0,225.8177,225.8177,225.6431,225.735,13079.0
2021-12-13 14:15:00,245.73,246.16,245.73,246.02,12194.0,225.7901,226.1852,225.7901,226.0566,12194.0
2021-12-13 14:20:00,246.05,246.13,245.97,246.13,23496.0,226.0841,226.1576,226.0106,226.1576,23496.0
2021-12-13 14:25:00,246.14,246.14,245.91,245.91,8889.0,226.1668,226.1668,225.9555,225.9555,8889.0
2021-12-13 14:30:00,245.91,246.03,245.83,245.99,11353.0,225.9555,226.0657,225.882,226.029,11353.0
2021-12-13 14:35:00,245.97,246.0,245.78,245.96,12867.0,226.0106,226.0382,225.836,226.0014,12867.0
2021-12-13 14:40:00,245.95,246.07,245.8,245.97,18780.0,225.9922,226.1025,225.8544,226.0106,18780.0
2021-12-13 14:45:00,245.99,246.15,245.98,246.14,22361.0,226.029,226.176,226.0198,226.1668,22361.0
2021-12-13 14:50:00,246.14,246.2,245.77,245.94,15838.0,226.1668,226.2219,225.8268,225.983,15838.0
2021-12-13 14:55:00,245.92,246.15,245.82,246.09,22368.0,225.9647,226.176,225.8728,226.1209,22368.0
2021-12-13 15:00:00,246.1,246.33,245.98,246.02,10996.0,226.1301,226.3414,226.0198,226.0566,10996.0
2021-12-13 15:05:00,245.99,246.2,245.89,245.89,20599.0,226.029,226.2219,225.9371,225.9371,20599.0
2021-12-13 15:10:00,245.9,245.99,245.78,245.93,12213.0,225.9463,226.029,225.836,225.9739,12213.0
2021-12-13 15:15:00,245.94,246.04,245.57,245.7,18288.0,225.983,226.0749,225.6431,225.7625,18288.0
2021-12-13 15:20:00,245.73,246.09,245.72,246.01,11721.0,225.7901,226.1209,225.7809,226.0474,11721.0
2021-12-13 15:25:00,246.0,246.1,245.95,245.97,14780.0,226.0382,226.1301,225.9922,226.0106,14780.0
2021-12-13 15:30:00,245.95,246.29,245.91,246.25,17242.0,225.9922,226.3046,225.9555,226.2679,17242.0
2021-12-13 15:35:00,246.27,246.33,246.02,246.04,23082.0,226.2863,226.3414,226.0566,226.0749,23082.0
2021-12-13 15:40:00,246.06,246.23,245.83,245.9,47732.0,226.0933,226.2495,225.882,225.9463,47732.0
2021-12-13 15:45:00,245.99,246.14,245.82,245.82,34863.0,226.029,226.1668,225.8728,225.8728,34863.0
2021-12-13 15:50:00,245.6,246.07,245.39,245.95,39994.0,225.6706,226.1025,225.4777,225.9922,39994.0
2021-12-13 15:55:00,245.97,246.08,245.64,245.79,114265.0,226.0106,226.1117,225.7074,225.8452,114265.0
2021-12-14 09:30:00,245.51,245.9,244.66,245.8,41061.0,225.5879,225.9463,224.8069,225.8544,41061.0
2021-12-14 09:35:00,245.61,245.73,244.85,245.73,20478.0,225.6798,225.7901,224.9815,225.7901,20478.0
2021-12-14 09:40:00,245.72,246.02,245.43,245.63,17726.0,225.7809,226.0566,225.5144,225.6982,17726.0
2021-12-14 09:45:00,246.0,246.82,245.9,246.68,46258.0,226.0382,226.7916,225.9463,226.663,46258.0
2021-12-14 09:50:00,246.99,247.0,245.89,246.1,30867.0,226.9478,226.957,225.9371,226.1301,30867.0
2021-12-14 09:55:00,246.19,246.6,245.6,245.85,31745.0,226.2128,226.5895,225.6706,225.9003,31745.0
2021-12-14 10:00:00,245.95,246.22,245.81,245.81,18620.0,225.9922,226.2403,225.8636,225.8636,18620.0
2021-12-14 10:05:00,245.94,246.28,245.84,246.01,23839.0,225.983,226.2955,225.8912,226.0474,23839.0
2021-12-14 10:10:00,246.06,246.28,245.79,246.11,24861.0,226.0933,226.2955,225.8452,226.1393,24861.0
2021-12-14 10:15:00,246.01,246.22,245.71,245.94,11911.0,226.0474,226.2403,225.7717,225.983,11911.0
2021-12-14 10:20:00,245.81,246.0,245.71,245.92,6324.0,225.8636,226.0382,225.7717,225.9647,6324.0
2021-12-14 10:25:00,245.84,245.94,245.44,245.78,39017.0,225.8912,225.983,225.5236,225.836,39017.0
2021-12-14 10:30:00,245.83,245.87,244.93,245.0,12201.0,225.882,225.9187,225.055,225.1193,12201.0
2021-12-14 10:35:00,244.95,245.6,244.84,245.45,16399.0,225.0734,225.6706,224.9723,225.5328,16399.0
2021-12-14 10:40:00,245.47,245.69,245.21,245.45,6548.0,225.5512,225.7533,225.3123,225.5328,6548.0
2021-12-14 10:45:00,245.64,245.7,245.26,245.32,11131.0,225.7074,225.7625,225.3582,225.4134,11131.0
2021-12-14 10:50:00,245.37,245.41,244.96,244.96,10539.0,225.4593,225.4961,225.0826,225.0826,10539.0
2021-12-14 10:55:00,245.05,245.16,244.82,245.06,20482.0,225.1653,225.2663,224.9539,225.1745,20482.0
2021-12-14 11:00:00,245.24,245.24,244.85,245.14,20402.0,225.3398,225.3398,224.9815,225.248,20402.0
2021-12-14 11:05:00,245.21,245.38,244.8,244.8,12270.0,225.3123,225.4685,224.9356,224.9356,12270.0
2021-12-14 11:10:00,244.72,245.12,244.72,244.9,9400.0,224.862,225.2296,224.862,225.0274,9400.0
2021-12-14 11:15:00,244.9,245.14,244.6,245.04,11278.0,225.0274,225.248,224.7518,225.1561,11278.0
2021-12-14 11:20:00,245.05,245.1,244.77,245.06,10186.0,225.1653,225.2112,224.908,225.1745,10186.0
2021-12-14 11:25:00,245.08,245.2,244.78,245.08,16260.0,225.1928,225.3031,224.9172,225.1928,16260.0
2021-12-14 11:30:00,245.04,245.1,244.51,244.71,9700.0,225.1561,225.2112,224.6691,224.8529,9700.0
2021-12-14 11:35:00,244.73,244.93,244.71,244.89,7457.0,224.8712,225.055,224.8529,225.0182,7457.0
2021-12-14 11:40:00,244.96,245.11,244.9,245.0,4270.0,225.0826,225.2204,225.0274,225.1193,4270.0
2021-12-14 11:45:00,244.87,245.14,244.72,244.81,9650.0,224.9999,225.248,224.862,224.9447,9650.0
2021-12-14 11:50:00,244.77,244.92,244.46,244.46,9132.0,224.908,225.0458,224.6231,224.6231,9132.0
2021-12-14 11:55:00,244.48,244.48,243.77,243.85,14244.0,224.6415,224.6415,223.9891,224.0626,14244.0
2021-12-14 12:00:00,243.87,244.21,243.86,244.0,7409.0,224.081,224.3934,224.0718,224.2005,7409.0
2021-12-14 12:05:00,244.0,244.26,243.75,244.26,6867.0,224.2005,224.4394,223.9708,224.4394,6867.0
2021-12-14 12:10:00,244.32,244.59,244.29,244.33,7476.0,224.4945,224.7426,224.4669,224.5037,7476.0
2021-12-14 12:15:00,244.31,244.85,244.16,244.85,8355.0,224.4853,224.9815,224.3475,224.9815,8355.0
2021-12-14 12:20:00,244.88,245.01,244.57,244.62,17033.0,225.0091,225.1285,224.7242,224.7702,17033.0
2021-12-14 12:25:00,244.62,244.63,244.39,244.52,9774.0,224.7702,224.7793,224.5588,224.6783,9774.0
2021-12-14 12:30:00,244.44,244.56,244.31,244.4,8241.0,224.6048,224.715,224.4853,224.568,8241.0
2021-12-14 12:35:00,244.42,244.53,244.14,244.17,8868.0,224.5864,224.6875,224.3291,224.3567,8868.0
2021-12-14 12:40:00,244.22,244.22,244.01,244.06,7222.0,224.4026,224.4026,224.2097,224.2556,7222.0
2021-12-14 12:45:00,244.01,244.01,243.83,243.93,4803.0,224.2097,224.2097,224.0443,224.1361,4803.0
2021-12-14 12:50:00,243.93,243.98,243.74,243.85,7561.0,224.1361,224.1821,223.9616,224.0626,7561.0
2021-12-14 12:55:00,243.86,243.89,243.61,243.61,4867.0,224.0718,224.0994,223.8421,223.8421,4867.0
2021-12-14 13:00:00,243.65,243.92,243.56,243.9,12192.0,223.8789,224.127,223.7962,224.1086,12192.0
2021-12-14 13:05:00,243.89,244.0,243.82,243.89,7346.0,224.0994,224.2005,224.0351,224.0994,7346.0
2021-12-14 13:10:00,243.75,243.84,243.6,243.6,11112.0,223.9708,224.0535,223.8329,223.8329,11112.0
2021-12-14 13:15:00,243.62,243.67,243.38,243.67,8925.0,223.8513,223.8972,223.6308,223.8972,8925.0
2021-12-14 13:20:00,243.67,243.83,243.55,243.76,14003.0,223.8972,224.0443,223.787,223.9799,14003.0
2021-12-14 13:25:00,243.75,243.88,243.6,243.75,19351.0,223.9708,224.0902,223.8329,223.9708,19351.0
2021-12-14 13:30:00,243.79,243.83,243.58,243.59,6271.0,224.0075,224.0443,223.8145,223.8237,6271.0
2021-12-14 13:35:00,243.57,243.76,243.51,243.63,7037.0,223.8054,223.9799,223.7502,223.8605,7037.0
2021-12-14 13:40:00,243.49,243.57,243.28,243.56,12732.0,223.7319,223.8054,223.5389,223.7962,12732.0
2021-12-14 13:45:00,243.58,243.76,243.58,243.71,4358.0,223.8145,223.9799,223.8145,223.934,4358.0
2021-12-14 13:50:00,243.72,243.97,243.7,243.76,14227.0,223.9432,224.1729,223.9248,223.9799,14227.0
2021-12-14 13:55:00,243.7,243.78,243.68,243.72,5421.0,223.9248,223.9983,223.9064,223.9432,5421.0
2021-12-14 14:00:00,243.76,244.16,243.76,244.16,5606.0,223.9799,224.3475,223.9799,224.3475,5606.0
2021-12-14 14:05:00,244.1,244.17,243.93,244.1,7304.0,224.2924,224.3567,224.1361,224.2924,7304.0
2021-12-14 14:10:00,244.17,244.4,244.17,244.4,4975.0,224.3567,224.568,224.3567,224.568,4975.0
2021-12-14 14:15:00,244.41,244.53,244.4,244.48,9560.0,224.5772,224.6875,224.568,224.6415,9560.0
2021-12-14 14:20:00,244.51,244.65,244.29,244.65,9174.0,224.6691,224.7977,224.4669,224.7977,9174.0
2021-12-14 14:25:00,244.56,244.65,244.45,244.45,7218.0,224.715,224.7977,224.614,224.614,7218.0
2021-12-14 14:30:00,244.47,244.59,244.32,244.59,6296.0,224.6323,224.7426,224.4945,224.7426,6296.0
2021-12-14 14:35:00,244.6,244.62,244.45,244.56,11990.0,224.7518,224.7702,224.614,224.715,11990.0
2021-12-14 14:40:00,244.59,244.81,244.59,244.75,6085.0,224.7426,224.9447,224.7426,224.8896,6085.0
2021-12-14 14:45:00,244.68,244.78,244.64,244.67,4794.0,224.8253,224.9172,224.7885,224.8161,4794.0
2021-12-14 14:50:00,244.64,244.67,244.44,244.67,15951.0,224.7885,224.8161,224.6048,224.8161,15951.0
2021-12-14 14:55:00,244.7,244.78,244.56,244.61,9802.0,224.8437,224.9172,224.715,224.761,9802.0
2021-12-14 15:00:00,244.63,244.82,244.62,244.8,15318.0,224.7793,224.9539,224.7702,224.9356,15318.0
2021-12-14 15:05:00,244.8,245.11,244.68,245.08,10874.0,224.9356,225.2204,224.8253,225.1928,10874.0
2021-12-14 15:10:00,245.05,245.1,244.77,244.9,8373.0,225.1653,225.2112,224.908,225.0274,8373.0
2021-12-14 15:15:00,244.9,244.98,244.8,244.87,7500.0,225.0274,225.1009,224.9356,224.9999,7500.0
2021-12-14 15:20:00,244.87,244.97,244.8,244.97,5651.0,224.9999,225.0918,224.9356,225.0918,5651.0
2021-12-14 15:25:00,244.97,245.1,244.82,245.09,12040.0,225.0918,225.2112,224.9539,225.202,12040.0
2021-12-14 15:30:00,245.09,245.12,244.88,244.96,14508.0,225.202,225.2296,225.0091,225.0826,14508.0
2021-12-14 15:35:00,244.97,245.06,244.88,244.94,11529.0,225.0918,225.1745,225.0091,225.0642,11529.0
2021-12-14 15:40:00,244.92,244.92,244.51,244.53,18161.0,225.0458,225.0458,224.6691,224.6875,18161.0
2021-12-14 15:45:00,244.53,245.02,244.53,244.77,20846.0,224.6875,225.1377,224.6875,224.908,20846.0
2021-12-14 15:50:00,244.7,244.78,244.41,244.46,35211.0,224.8437,224.9172,224.5772,224.6231,35211.0
2021-12-14 15:55:00,244.42,244.73,243.94,244.61,177933.0,224.5864,224.8712,224.1453,224.761,177933.0
2021-12-15 09:30:00,246.08,246.08,245.0,245.16,38288.0,226.1117,226.1117,225.1193,225.2663,38288.0
2021-12-15 09:35:00,244.91,245.24,244.17,244.25,14892.0,225.0366,225.3398,224.3567,224.4302,14892.0
2021-12-15 09:40:00,244.24,244.51,244.01,244.41,23046.0,224.421,224.6691,224.2097,224.5772,23046.0
2021-12-15 09:45:00,244.41,245.12,244.32,244.76,17496.0,224.5772,225.2296,224.4945,224.8988,17496.0
2021-12-15 09:50:00,244.66,245.14,244.52,244.75,10813.0,224.8069,225.248,224.6783,224.8896,10813.0
2021-12-15 09:55:00,244.83,245.02,244.67,244.9,28330.0,224.9631,225.1377,224.8161,225.0274,28330.0
2021-12-15 10:00:00,244.92,245.3,244.74,245.27,46102.0,225.0458,225.395,224.8804,225.3674,46102.0
2021-12-15 10:05:00,245.23,246.07,245.15,246.02,47379.0,225.3307,226.1025,225.2572,226.0566,47379.0
2021-12-15 10:10:00,245.87,246.05,245.5,245.59,32028.0,225.9187,226.0841,225.5788,225.6614,32028.0
2021-12-15 10:15:00,245.68,245.95,245.44,245.83,10416.0,225.7441,225.9922,225.5236,225.882,10416.0
2021-12-15 10:20:00,245.71,245.74,245.0,245.13,7386.0,225.7717,225.7993,225.1193,225.2388,7386.0
2021-12-15 10:25:00,245.21,245.57,245.08,245.24,12022.0,225.3123,225.6431,225.1928,225.3398,12022.0
2021-12-15 10:30:00,245.38,245.7,245.32,245.58,9373.0,225.4685,225.7625,225.4134,225.6523,9373.0
2021-12-15 10:35:00,245.58,245.8,245.49,245.8,8720.0,225.6523,225.8544,225.5696,225.8544,8720.0
2021-12-15 10:40:00,245.86,246.04,245.54,245.74,10554.0,225.9095,226.0749,225.6155,225.7993,10554.0
2021-12-15 10:45:00,245.8,246.14,245.75,246.02,5792.0,225.8544,226.1668,225.8085,226.0566,5792.0
2021-12-15 10:50:00,245.99,246.07,245.5,245.54,8613.0,226.029,226.1025,225.5788,225.6155,8613.0
2021-12-15 10:55:00,245.6,245.65,245.24,245.62,14366.0,225.6706,225.7166,225.3398,225.689,14366.0
2021-12-15 11:00:00,245.53,245.83,245.53,245.83,8010.0,225.6063,225.882,225.6063,225.882,8010.0
2021-12-15 11:05:00,245.82,245.86,245.7,245.72,14738.0,225.8728,225.9095,225.7625,225.7809,14738.0
2021-12-15 11:10:00,245.71,245.86,245.21,245.23,5971.0,225.7717,225.9095,225.3123,225.3307,5971.0
2021-12-15 11:15:00,245.02,245.37,245.02,245.21,4704.0,225.1377,225.4593,225.1377,225.3123,4704.0
2021-12-15 11:20:00,245.16,245.64,245.15,245.55,13393.0,225.2663,225.7074,225.2572,225.6247,13393.0
2021-12-15 11:25:00,245.57,245.68,245.47,245.52,10136.0,225.6431,225.7441,225.5512,225.5971,10136.0
2021-12-15 11:30:00,245.46,245.68,245.33,245.55,10791.0,225.542,225.7441,225.4225,225.6247,10791.0
2021-12-15 11:35:00,245.58,245.65,245.42,245.52,16731.0,225.6523,225.7166,225.5052,225.5971,16731.0
2021-12-15 11:40:00,245.5,245.63,245.38,245.51,15756.0,225.5788,225.6982,225.4685,225.5879,15756.0
2021-12-15 11:45:00,245.48,245.73,245.41,245.54,14691.0,225.5604,225.7901,225.4961,225.6155,14691.0
2021-12-15 11:50:00,245.62,245.97,245.55,245.77,9135.0,225.689,226.0106,225.6247,225.8268,9135.0
2021-12-15 11:55:00,245.81,245.9,245.71,245.84,3165.0,225.8636,225.9463,225.7717,225.8912,3165.0
2021-12-15 12:00:00,245.87,246.09,245.79,245.93,9283.0,225.9187,226.1209,225.8452,225.9739,9283.0
2021-12-15 12:05:00,246.0,246.06,245.54,245.71,21394.0,226.0382,226.0933,225.6155,225.7717,21394.0
2021-12-15 12:10:00,245.77,245.8,245.66,245.77,6735.0,225.8268,225.8544,225.7258,225.8268,6735.0
2021-12-15 12:15:00,245.75,245.82,245.68,245.78,8331.0,225.8085,225.8728,225.7441,225.836,8331.0
2021-12-15 12:20:00,245.77,245.77,245.47,245.63,5527.0,225.8268,225.8268,225.5512,225.6982,5527.0
2021-12-15 12:25:00,245.65,246.05,245.62,246.0,15266.0,225.7166,226.0841,225.689,226.0382,15266.0
2021-12-15 12:30:00,245.95,246.08,245.8,246.02,15822.0,225.9922,226.1117,225.8544,226.0566,15822.0
2021-12-15 12:35:00,246.01,246.07,245.73,245.73,20381.0,226.0474,226.1025,225.7901,225.7901,20381.0
2021-12-15 12:40:00,245.75,245.76,245.45,245.65,31227.0,225.8085,225.8177,225.5328,225.7166,31227.0
2021-12-15 12:45:00,245.63,246.09,245.56,245.96,8182.0,225.6982,226.1209,225.6339,226.0014,8182.0
2021-12-15 12:50:00,245.98,246.12,245.95,246.08,16718.0,226.0198,226.1484,225.9922,226.1117,16718.0
2021-12-15 12:55:00,246.09,246.18,245.93,245.95,10777.0,226.1209,226.2036,225.9739,225.9922,10777.0
2021-12-15 13:00:00,245.99,245.99,245.79,245.8,5735.0,226.029,226.029,225.8452,225.8544,5735.0
2021-12-15 13:05:00,245.8,245.95,245.7,245.7,6055.0,225.8544,225.9922,225.7625,225.7625,6055.0
2021-12-15 13:10:00,245.73,246.02,245.72,245.98,3408.0,225.7901,226.0566,225.7809,226.0198,3408.0
2021-12-15 13:15:00,246.01,246.05,245.94,245.96,7277.0,226.0474,226.0841,225.983,226.0014,7277.0
2021-12-15 13:20:00,245.99,245.99,245.88,245.95,3541.0,226.029,226.029,225.9279,225.9922,3541.0
2021-12-15 13:25:00,245.89,246.03,245.86,245.98,5912.0,225.9371,226.0657,225.9095,226.0198,5912.0
2021-12-15 13:30:00,245.97,246.1,245.93,245.99,4408.0,226.0106,226.1301,225.9739,226.029,4408.0
2021-12-15 13:35:00,245.88,246.04,245.78,245.84,4916.0,225.9279,226.0749,225.836,225.8912,4916.0
2021-12-15 13:40:00,245.77,245.96,245.69,245.93,7881.0,225.8268,226.0014,225.7533,225.9739,7881.0
2021-12-15 13:45:00,245.97,246.05,245.84,245.98,10010.0,226.0106,226.0841,225.8912,226.0198,10010.0
2021-12-15 13:50:00,245.98,245.99,245.34,245.48,8565.0,226.0198,226.029,225.4317,225.5604,8565.0
2021-12-15 13:55:00,245.51,245.99,245.26,245.83,8176.0,225.5879,226.029,225.3582,225.882,8176.0
2021-12-15 14:00:00,245.75,246.12,245.11,246.02,23211.0,225.8085,226.1484,225.2204,226.0566,23211.0
2021-12-15 14:05:00,246.07,246.39,246.07,246.35,7972.0,226.1025,226.3965,226.1025,226.3598,7972.0
2021-12-15 14:10:00,246.39,246.88,246.39,246.82,8122.0,226.3965,226.8468,226.3965,226.7916,8122.0
2021-12-15 14:15:00,246.72,247.05,246.47,246.52,23871.0,226.6998,227.003,226.47,226.516,23871.0
2021-12-15 14:20:00,246.46,246.46,245.85,246.0,12700.0,226.4609,226.4609,225.9003,226.0382,12700.0
2021-12-15 14:25:00,245.92,245.92,245.27,245.82,10182.0,225.9647,225.9647,225.3674,225.8728,10182.0
2021-12-15 14:30:00,245.78,246.2,245.77,245.97,12981.0,225.836,226.2219,225.8268,226.0106,12981.0
2021-12-15 14:35:00,246.04,246.63,246.04,246.43,19023.0,226.0749,226.6171,226.0749,226.4333,19023.0
2021-12-15 14:40:00,246.41,246.56,246.05,246.05,12638.0,226.4149,226.5527,226.0841,226.0841,12638.0
2021-12-15 14:45:00,246.02,246.31,246.0,246.1,11202.0,226.0566,226.323,226.0382,226.1301,11202.0
2021-12-15 14:50:00,246.03,246.4,245.88,246.15,7176.0,226.0657,226.4057,225.9279,226.176,7176.0
2021-12-15 14:55:00,246.14,246.26,245.63,245.84,9467.0,226.1668,226.2771,225.6982,225.8912,9467.0
2021-12-15 15:00:00,245.81,246.17,245.8,246.09,11614.0,225.8636,226.1944,225.8544,226.1209,11614.0
2021-12-15 15:05:00,245.99,246.8,245.92,246.62,15156.0,226.029,226.7733,225.9647,226.6079,15156.0
2021-12-15 15:10:00,246.63,246.84,246.38,246.57,8495.0,226.6171,226.81,226.3873,226.5619,8495.0
2021-12-15 15:15:00,246.56,247.12,246.56,247.02,15929.0,226.5527,227.0673,226.5527,226.9754,15929.0
2021-12-15 15:20:00,247.0,247.06,246.79,246.87,18452.0,226.957,227.0122,226.7641,226.8376,18452.0
2021-12-15 15:25:00,246.86,247.12,246.82,247.04,18337.0,226.8284,227.0673,226.7916,226.9938,18337.0
2021-12-15 15:30:00,247.05,247.17,246.66,246.76,14921.0,227.003,227.1132,226.6446,226.7365,14921.0
2021-12-15 15:35:00,246.76,247.31,246.76,247.13,16885.0,226.7365,227.2419,226.7365,227.0765,16885.0
2021-12-15 15:40:00,247.15,247.27,246.59,246.64,22024.0,227.0949,227.2051,226.5803,226.6262,22024.0
2021-12-15 15:45:00,246.69,246.78,245.94,245.99,38139.0,226.6722,226.7549,225.983,226.029,38139.0
2021-12-15 15:50:00,245.99,246.91,245.99,246.81,54056.0,226.029,226.8743,226.029,226.7824,54056.0
2021-12-15 15:55:00,246.78,247.36,246.75,247.15,81828.0,226.7549,227.2878,226.7273,227.0949,81828.0
2021-12-16 09:30:00,247.91,248.2,246.74,246.99,38798.0,227.7932,228.0597,226.7181,226.9478,38798.0
2021-12-16 09:35:00,246.97,247.34,246.74,247.17,10878.0,226.9295,227.2694,226.7181,227.1132,10878.0
2021-12-16 09:40:00,247.12,247.14,246.58,246.92,25984.0,227.0673,227.0857,226.5711,226.8835,25984.0
2021-12-16 09:45:00,247.01,247.29,246.59,246.85,50196.0,226.9662,227.2235,226.5803,226.8192,50196.0
2021-12-16 09:50:00,246.85,247.22,246.29,247.0,26142.0,226.8192,227.1592,226.3046,226.957,26142.0
2021-12-16 09:55:00,247.12,247.27,246.83,246.98,6803.0,227.0673,227.2051,226.8008,226.9387,6803.0
2021-12-16 10:00:00,246.94,247.84,246.87,247.64,23536.0,226.9019,227.7289,226.8376,227.5451,23536.0
2021-12-16 10:05:00,247.55,247.98,247.2,247.57,15431.0,227.4624,227.8575,227.1408,227.4808,15431.0
2021-12-16 10:10:00,247.5,247.73,247.15,247.37,24765.0,227.4165,227.6278,227.0949,227.297,24765.0
2021-12-16 10:15:00,247.46,247.53,247.16,247.36,8728.0,227.3797,227.444,227.104,227.2878,8728.0
2021-12-16 10:20:00,247.38,247.65,247.16,247.3,5237.0,227.3062,227.5543,227.104,227.2327,5237.0
2021-12-16 10:25:00,247.37,247.9,247.37,247.78,12335.0,227.297,227.784,227.297,227.6737,12335.0
2021-12-16 10:30:00,247.84,248.45,247.82,248.08,13709.0,227.7289,228.2894,227.7105,227.9494,13709.0
2021-12-16 10:35:00,248.11,248.16,247.87,247.9,11132.0,227.977,228.0229,227.7564,227.784,11132.0
2021-12-16 10:40:00,247.84,248.1,247.75,247.94,9217.0,227.7289,227.9678,227.6462,227.8208,9217.0
2021-12-16 10:45:00,247.98,248.23,247.73,248.15,10633.0,227.8575,228.0872,227.6278,228.0137,10633.0
2021-12-16 10:50:00,248.2,248.4,248.16,248.34,12872.0,228.0597,228.2434,228.0229,228.1883,12872.0
2021-12-16 10:55:00,248.34,248.58,248.25,248.45,11387.0,228.1883,228.4088,228.1056,228.2894,11387.0
2021-12-16 11:00:00,248.45,248.86,248.37,248.41,16123.0,228.2894,228.6661,228.2159,228.2526,16123.0
2021-12-16 11:05:00,248.54,248.87,248.37,248.72,10822.0,228.3721,228.6753,228.2159,228.5375,10822.0
2021-12-16 11:10:00,248.7,248.97,248.53,248.53,13145.0,228.5191,228.7672,228.3629,228.3629,13145.0
2021-12-16 11:15:00,248.64,249.08,248.61,248.74,12955.0,228.464,228.8682,228.4364,228.5558,12955.0
2021-12-16 11:20:00,248.7,249.24,248.7,249.09,11733.0,228.5191,229.0153,228.5191,228.8774,11733.0
2021-12-16 11:25:00,249.11,249.23,248.83,249.13,11319.0,228.8958,229.0061,228.6385,228.9142,11319.0
2021-12-16 11:30:00,249.14,249.17,248.78,248.89,8177.0,228.9234,228.9509,228.5926,228.6937,8177.0
2021-12-16 11:35:00,248.89,249.27,248.89,249.03,6941.0,228.6937,229.0428,228.6937,228.8223,6941.0
2021-12-16 11:40:00,249.08,249.86,249.05,249.84,14285.0,228.8682,229.585,228.8407,229.5666,14285.0
2021-12-16 11:45:00,249.84,249.9,249.15,249.32,14263.0,229.5666,229.6217,228.9326,229.0888,14263.0
2021-12-16 11:50:00,249.24,249.24,249.03,249.19,3534.0,229.0153,229.0153,228.8223,228.9693,3534.0
2021-12-16 11:55:00,249.19,249.2,248.89,249.06,8282.0,228.9693,228.9785,228.6937,228.8499,8282.0
2021-12-16 12:00:00,248.89,249.13,248.5,248.72,6681.0,228.6937,228.9142,228.3353,228.5375,6681.0
2021-12-16 12:05:00,248.68,249.0,248.67,248.97,4807.0,228.5007,228.7947,228.4915,228.7672,4807.0
2021-12-16 12:10:00,249.01,249.32,249.01,249.2,3456.0,228.8039,229.0888,228.8039,228.9785,3456.0
2021-12-16 12:15:00,249.17,249.17,248.97,249.15,4091.0,228.9509,228.9509,228.7672,228.9326,4091.0
2021-12-16 12:20:00,249.14,249.39,249.11,249.39,8939.0,228.9234,229.1531,228.8958,229.1531,8939.0
2021-12-16 12:25:00,249.29,249.55,249.09,249.47,6568.0,229.0612,229.3001,228.8774,229.2266,6568.0
2021-12-16 12:30:00,249.5,249.54,249.34,249.34,7126.0,229.2542,229.2909,229.1072,229.1072,7126.0
2021-12-16 12:35:00,249.29,249.37,249.01,249.09,10344.0,229.0612,229.1347,228.8039,228.8774,10344.0
2021-12-16 12:40:00,249.09,249.27,248.98,249.27,5809.0,228.8774,229.0428,228.7764,229.0428,5809.0
2021-12-16 12:45:00,249.23,249.28,248.66,248.81,8286.0,229.0061,229.052,228.4823,228.6202,8286.0
2021-12-16 12:50:00,248.87,248.91,248.59,248.66,6570.0,228.6753,228.712,228.418,228.4823,6570.0
2021-12-16 12:55:00,248.69,248.78,248.55,248.57,6910.0,228.5099,228.5926,228.3813,228.3996,6910.0
2021-12-16 13:00:00,248.59,248.87,248.55,248.72,10011.0,228.418,228.6753,228.3813,228.5375,10011.0
2021-12-16 13:05:00,248.69,249.06,248.55,248.97,4369.0,228.5099,228.8499,228.3813,228.7672,4369.0
2021-12-16 13:10:00,248.83,249.27,248.83,249.24,4960.0,228.6385,229.0428,228.6385,229.0153,4960.0
2021-12-16 13:15:00,249.24,249.34,249.15,249.2,6355.0,229.0153,229.1072,228.9326,228.9785,6355.0
2021-12-16 13:20:00,249.21,249.37,249.09,249.17,3119.0,228.9877,229.1347,228.8774,228.9509,3119.0
2021-12-16 13:25:00,249.11,249.23,248.93,248.96,7531.0,228.8958,229.0061,228.7304,228.758,7531.0
2021-12-16 13:30:00,248.99,248.99,248.81,248.9,3842.0,228.7856,228.7856,228.6202,228.7029,3842.0
2021-12-16 13:35:00,248.79,248.94,248.74,248.74,5042.0,228.6018,228.7396,228.5558,228.5558,5042.0
2021-12-16 13:40:00,248.78,248.99,248.74,248.79,7693.0,228.5926,228.7856,228.5558,228.6018,7693.0
2021-12-16 13:45:00,248.76,249.11,248.66,249.06,7618.0,228.5742,228.8958,228.4823,228.8499,7618.0
2021-12-16 13:50:00,249.09,249.26,249.0,249.14,5966.0,228.8774,229.0336,228.7947,228.9234,5966.0
2021-12-16 13:55:00,249.17,249.27,249.16,249.16,4618.0,228.9509,229.0428,228.9418,228.9418,4618.0
2021-12-16 14:00:00,249.12,249.33,249.12,249.21,9099.0,228.905,229.098,228.905,228.9877,9099.0
2021-12-16 14:05:00,249.27,249.27,249.08,249.08,4499.0,229.0428,229.0428,228.8682,228.8682,4499.0
2021-12-16 14:10:00,249.01,249.02,248.63,248.87,17831.0,228.8039,228.8131,228.4548,228.6753,17831.0
2021-12-16 14:15:00,248.88,248.95,248.77,248.93,4722.0,228.6845,228.7488,228.5834,228.7304,4722.0
2021-12-16 14:20:00,248.92,248.99,248.66,248.79,6140.0,228.7212,228.7856,228.4823,228.6018,6140.0
2021-12-16 14:25:00,248.78,248.96,248.6,248.61,6740.0,228.5926,228.758,228.4272,228.4364,6740.0
2021-12-16 14:30:00,248.58,248.58,248.32,248.5,12011.0,228.4088,228.4088,228.1699,228.3353,12011.0
2021-12-16 14:35:00,248.43,248.81,248.43,248.77,7487.0,228.271,228.6202,228.271,228.5834,7487.0
2021-12-16 14:40:00,248.72,248.79,248.51,248.56,6254.0,228.5375,228.6018,228.3445,228.3904,6254.0
2021-12-16 14:45:00,248.58,248.64,247.86,247.93,8463.0,228.4088,228.464,227.7472,227.8116,8463.0
2021-12-16 14:50:00,247.93,247.94,247.29,247.39,8172.0,227.8116,227.8208,227.2235,227.3154,8172.0
2021-12-16 14:55:00,247.37,247.9,247.37,247.88,9443.0,227.297,227.784,227.297,227.7656,9443.0
2021-12-16 15:00:00,247.8,247.88,247.56,247.87,7886.0,227.6921,227.7656,227.4716,227.7564,7886.0
2021-12-16 15:05:00,247.87,248.06,247.87,247.9,7262.0,227.7564,227.931,227.7564,227.784,7262.0
2021-12-16 15:10:00,247.85,247.96,247.51,247.74,5036.0,227.7381,227.8391,227.4256,227.637,5036.0
2021-12-16 15:15:00,247.7,248.29,247.66,248.18,13331.0,227.6002,228.1424,227.5635,228.0413,13331.0
2021-12-16 15:20:00,248.22,248.33,248.13,248.26,9554.0,228.078,228.1791,227.9953,228.1148,9554.0
2021-12-16 15:25:00,248.21,248.87,248.21,248.87,7941.0,228.0688,228.6753,228.0688,228.6753,7941.0
2021-12-16 15:30:00,248.88,248.99,248.52,248.9,12971.0,228.6845,228.7856,228.3537,228.7029,12971.0
2021-12-16 15:35:00,248.86,249.45,248.79,249.45,12079.0,228.6661,229.2082,228.6018,229.2082,12079.0
2021-12-16 15:40:00,249.48,249.58,248.92,249.06,21023.0,229.2358,229.3277,228.7212,228.8499,21023.0
2021-12-16 15:45:00,249.07,249.15,248.52,248.52,17834.0,228.8591,228.9326,228.3537,228.3537,17834.0
2021-12-16 15:50:00,248.57,249.35,248.34,248.61,37012.0,228.3996,229.1163,228.1883,228.4364,37012.0
2021-12-16 15:55:00,248.66,248.85,248.33,248.35,95587.0,228.4823,228.6569,228.1791,228.1975,95587.0
2021-12-17 09:30:00,246.59,247.32,245.18,246.21,478598.0,227.682,228.356,226.3801,227.3311,478598.0
2021-12-17 09:35:00,246.01,246.26,244.85,245.08,30989.0,227.1464,227.3773,226.0754,226.2878,30989.0
2021-12-17 09:40:00,244.87,245.15,244.12,244.94,31356.0,226.0939,226.3524,225.4014,226.1585,31356.0
2021-12-17 09:45:00,244.88,245.25,244.12,244.2,44339.0,226.1031,226.4447,225.4014,225.4752,44339.0
2021-12-17 09:50:00,244.34,244.34,243.32,243.64,28053.0,225.6045,225.6045,224.6627,224.9582,28053.0
2021-12-17 09:55:00,243.71,243.71,242.79,243.06,24671.0,225.0228,225.0228,224.1733,224.4226,24671.0
2021-12-17 10:00:00,243.23,243.45,242.51,243.1,29184.0,224.5796,224.7827,223.9148,224.4596,29184.0
2021-12-17 10:05:00,243.21,243.32,242.62,242.63,17410.0,224.5611,224.6627,224.0164,224.0256,17410.0
2021-12-17 10:10:00,242.5,243.11,242.23,242.95,13770.0,223.9056,224.4688,223.6563,224.3211,13770.0
2021-12-17 10:15:00,242.91,242.91,242.31,242.81,15862.0,224.2841,224.2841,223.7302,224.1918,15862.0
2021-12-17 10:20:00,242.76,243.28,242.58,243.24,8665.0,224.1457,224.6258,223.9795,224.5888,8665.0
2021-12-17 10:25:00,243.21,243.42,242.92,243.41,11263.0,224.5611,224.755,224.2934,224.7458,11263.0
2021-12-17 10:30:00,243.43,243.82,242.88,243.75,16984.0,224.7643,225.1244,224.2564,225.0597,16984.0
2021-12-17 10:35:00,243.7,244.14,243.61,243.69,18383.0,225.0136,225.4198,224.9305,225.0043,18383.0
2021-12-17 10:40:00,243.72,244.28,243.38,244.27,7735.0,225.032,225.5491,224.7181,225.5399,7735.0
2021-12-17 10:45:00,244.34,245.12,244.27,245.04,14765.0,225.6045,226.3247,225.5399,226.2508,14765.0
2021-12-17 10:50:00,244.96,245.49,244.88,245.44,9483.0,226.177,226.6663,226.1031,226.6202,9483.0
2021-12-17 10:55:00,245.33,245.52,244.94,245.25,15146.0,226.5186,226.694,226.1585,226.4447,15146.0
2021-12-17 11:00:00,245.21,245.45,245.16,245.24,14195.0,226.4078,226.6294,226.3616,226.4355,14195.0
2021-12-17 11:05:00,245.22,245.53,244.99,245.35,14342.0,226.417,226.7033,226.2047,226.5371,14342.0
2021-12-17 11:10:00,245.35,246.02,245.35,245.79,11065.0,226.5371,227.1557,226.5371,226.9433,11065.0
2021-12-17 11:15:00,245.79,246.01,245.62,246.01,8731.0,226.9433,227.1464,226.7864,227.1464,8731.0
2021-12-17 11:20:00,245.98,246.06,245.76,245.83,12765.0,227.1187,227.1926,226.9156,226.9802,12765.0
2021-12-17 11:25:00,245.84,245.86,245.3,245.54,8559.0,226.9895,227.0079,226.4909,226.7125,8559.0
2021-12-17 11:30:00,245.55,245.66,244.8,244.92,13063.0,226.7217,226.8233,226.0292,226.14,13063.0
2021-12-17 11:35:00,244.98,244.98,244.39,244.5,10612.0,226.1954,226.1954,225.6507,225.7522,10612.0
2021-12-17 11:40:00,244.56,244.57,243.74,243.89,8887.0,225.8076,225.8169,225.0505,225.189,8887.0
2021-12-17 11:45:00,243.91,243.95,243.14,243.52,14569.0,225.2075,225.2444,224.4965,224.8474,14569.0
2021-12-17 11:50:00,243.77,243.77,242.93,242.93,10156.0,225.0782,225.0782,224.3026,224.3026,10156.0
2021-12-17 11:55:00,242.82,243.33,242.81,243.33,9802.0,224.201,224.6719,224.1918,224.6719,9802.0
2021-12-17 12:00:00,243.2,243.3,242.98,243.2,16779.0,224.5519,224.6442,224.3488,224.5519,16779.0
2021-12-17 12:05:00,243.29,243.29,242.77,243.04,10778.0,224.635,224.635,224.1549,224.4042,10778.0
2021-12-17 12:10:00,243.07,243.33,243.03,243.26,22512.0,224.4319,224.6719,224.3949,224.6073,22512.0
2021-12-17 12:15:00,243.23,243.41,242.89,243.05,17546.0,224.5796,224.7458,224.2657,224.4134,17546.0
2021-12-17 12:20:00,243.06,243.76,243.06,243.76,10377.0,224.4226,225.069,224.4226,225.069,10377.0
2021-12-17 12:25:00,243.74,243.74,243.3,243.67,10380.0,225.0505,225.0505,224.6442,224.9859,10380.0
2021-12-17 12:30:00,243.61,244.39,243.58,244.01,5074.0,224.9305,225.6507,224.9028,225.2998,5074.0
2021-12-17 12:35:00,243.98,244.44,243.97,244.44,8635.0,225.2721,225.6968,225.2629,225.6968,8635.0
2021-12-17 12:40:00,244.41,244.41,243.81,243.81,6051.0,225.6691,225.6691,225.1151,225.1151,6051.0
2021-12-17 12:45:00,243.86,243.88,243.6,243.72,5281.0,225.1613,225.1798,224.9212,225.032,5281.0
2021-12-17 12:50:00,243.75,243.84,243.27,243.52,14493.0,225.0597,225.1428,224.6165,224.8474,14493.0
2021-12-17 12:55:00,243.57,243.82,243.45,243.5,5919.0,224.8935,225.1244,224.7827,224.8289,5919.0
2021-12-17 13:00:00,243.48,243.69,243.27,243.6,10571.0,224.8104,225.0043,224.6165,224.9212,10571.0
2021-12-17 13:05:00,243.56,243.56,243.27,243.46,6402.0,224.8843,224.8843,224.6165,224.792,6402.0
2021-12-17 13:10:00,243.3,243.57,243.13,243.34,7992.0,224.6442,224.8935,224.4873,224.6812,7992.0
2021-12-17 13:15:00,243.43,243.64,243.33,243.62,7647.0,224.7643,224.9582,224.6719,224.9397,7647.0
2021-12-17 13:20:00,243.7,243.84,243.6,243.79,3420.0,225.0136,225.1428,224.9212,225.0967,3420.0
2021-12-17 13:25:00,243.84,244.2,243.82,244.19,5105.0,225.1428,225.4752,225.1244,225.466,5105.0
2021-12-17 13:30:00,244.19,244.35,244.04,244.24,8169.0,225.466,225.6137,225.3275,225.5122,8169.0
2021-12-17 13:35:00,244.28,244.36,243.9,244.05,5245.0,225.5491,225.623,225.1982,225.3367,5245.0
2021-12-17 13:40:00,244.09,244.25,243.8,244.25,4886.0,225.3737,225.5214,225.1059,225.5214,4886.0
2021-12-17 13:45:00,244.19,244.55,244.17,244.55,5859.0,225.466,225.7984,225.4475,225.7984,5859.0
2021-12-17 13:50:00,244.55,244.61,244.36,244.36,6678.0,225.7984,225.8538,225.623,225.623,6678.0
2021-12-17 13:55:00,244.37,244.76,244.26,244.74,6053.0,225.6322,225.9923,225.5306,225.9738,6053.0
2021-12-17 14:00:00,244.8,244.84,244.45,244.55,7483.0,226.0292,226.0662,225.7061,225.7984,7483.0
2021-12-17 14:05:00,244.61,244.61,244.32,244.51,12030.0,225.8538,225.8538,225.586,225.7615,12030.0
2021-12-17 14:10:00,244.55,244.65,244.22,244.22,5854.0,225.7984,225.8907,225.4937,225.4937,5854.0
2021-12-17 14:15:00,244.19,244.44,244.18,244.28,11418.0,225.466,225.6968,225.4568,225.5491,11418.0
2021-12-17 14:20:00,244.25,244.5,244.13,244.45,7824.0,225.5214,225.7522,225.4106,225.7061,7824.0
2021-12-17 14:25:00,244.41,244.49,243.65,243.65,16308.0,225.6691,225.743,224.9674,224.9674,16308.0
2021-12-17 14:30:00,243.78,244.32,243.72,243.81,28255.0,225.0874,225.586,225.032,225.1151,28255.0
2021-12-17 14:35:00,243.68,243.8,243.5,243.52,10142.0,224.9951,225.1059,224.8289,224.8474,10142.0
2021-12-17 14:40:00,243.52,243.52,243.32,243.43,4879.0,224.8474,224.8474,224.6627,224.7643,4879.0
2021-12-17 14:45:00,243.49,243.97,243.49,243.9,15115.0,224.8197,225.2629,224.8197,225.1982,15115.0
2021-12-17 14:50:00,243.93,243.99,243.56,243.65,4895.0,225.2259,225.2813,224.8843,224.9674,4895.0
2021-12-17 14:55:00,243.6,243.84,243.42,243.81,10195.0,224.9212,225.1428,224.755,225.1151,10195.0
2021-12-17 15:00:00,243.82,244.05,243.64,243.64,8592.0,225.1244,225.3367,224.9582,224.9582,8592.0
2021-12-17 15:05:00,243.74,244.07,243.74,244.07,8625.0,225.0505,225.3552,225.0505,225.3552,8625.0
2021-12-17 15:10:00,243.97,244.27,243.87,244.19,16176.0,225.2629,225.5399,225.1705,225.466,16176.0
2021-12-17 15:15:00,244.18,244.36,243.88,244.11,12728.0,225.4568,225.623,225.1798,225.3921,12728.0
2021-12-17 15:20:00,244.14,244.53,244.05,244.42,8569.0,225.4198,225.7799,225.3367,225.6784,8569.0
2021-12-17 15:25:00,244.38,244.38,243.92,244.0,11933.0,225.6414,225.6414,225.2167,225.2906,11933.0
2021-12-17 15:30:00,244.04,244.1,243.55,243.94,15204.0,225.3275,225.3829,224.8751,225.2352,15204.0
2021-12-17 15:35:00,243.87,244.21,243.77,244.1,20371.0,225.1705,225.4845,225.0782,225.3829,20371.0
2021-12-17 15:40:00,244.18,244.66,244.11,244.53,23161.0,225.4568,225.9,225.3921,225.7799,23161.0
2021-12-17 15:45:00,244.57,244.57,243.59,243.61,26693.0,225.8169,225.8169,224.912,224.9305,26693.0
2021-12-17 15:50:00,243.58,243.87,242.93,243.33,55498.0,224.9028,225.1705,224.3026,224.6719,55498.0
2021-12-17 15:55:00,243.3,243.61,242.65,242.69,197859.0,224.6442,224.9305,224.0441,224.081,197859.0
2021-12-20 09:30:00,239.98,240.19,238.07,239.84,75461.0,221.5788,221.7727,219.8153,221.4495,75461.0
2021-12-20 09:35:00,239.84,240.48,239.57,239.93,19551.0,221.4495,222.0405,221.2003,221.5326,19551.0
2021-12-20 09:40:00,239.78,240.9,239.47,240.18,26970.0,221.3942,222.4283,221.1079,221.7635,26970.0
2021-12-20 09:45:00,240.32,240.77,239.82,240.26,19867.0,221.8927,222.3082,221.4311,221.8373,19867.0
2021-12-20 09:50:00,240.35,240.35,239.2,239.44,23978.0,221.9204,221.9204,220.8586,221.0802,23978.0
2021-12-20 09:55:00,239.47,240.43,239.2,240.43,37723.0,221.1079,221.9943,220.8586,221.9943,37723.0
2021-12-20 10:00:00,240.42,240.69,240.14,240.44,18625.0,221.9851,222.2344,221.7265,222.0035,18625.0
2021-12-20 10:05:00,240.52,240.76,239.53,239.79,14837.0,222.0774,222.299,221.1633,221.4034,14837.0
2021-12-20 10:10:00,239.92,239.93,239.16,239.31,23115.0,221.5234,221.5326,220.8217,220.9602,23115.0
2021-12-20 10:15:00,239.53,239.74,239.33,239.45,11450.0,221.1633,221.3572,220.9787,221.0895,11450.0
2021-12-20 10:20:00,239.6,239.61,238.89,238.94,13050.0,221.228,221.2372,220.5724,220.6186,13050.0
2021-12-20 10:25:00,238.81,239.0,238.44,238.73,14814.0,220.4985,220.674,220.1569,220.4247,14814.0
2021-12-20 10:30:00,238.71,238.93,238.48,238.93,14580.0,220.4062,220.6093,220.1938,220.6093,14580.0
2021-12-20 10:35:00,238.99,239.21,238.77,238.99,19241.0,220.6647,220.8679,220.4616,220.6647,19241.0
2021-12-20 10:40:00,238.96,238.96,238.13,238.36,19362.0,220.637,220.637,219.8707,220.083,19362.0
2021-12-20 10:45:00,238.42,238.56,238.17,238.28,8395.0,220.1384,220.2677,219.9076,220.0092,8395.0
2021-12-20 10:50:00,238.44,238.87,238.44,238.87,9482.0,220.1569,220.5539,220.1569,220.5539,9482.0
2021-12-20 10:55:00,238.88,239.15,238.69,238.81,7658.0,220.5632,220.8125,220.3877,220.4985,7658.0
2021-12-20 11:00:00,238.76,238.93,238.35,238.35,16402.0,220.4524,220.6093,220.0738,220.0738,16402.0
2021-12-20 11:05:00,238.29,238.7,238.23,238.68,17261.0,220.0184,220.397,219.963,220.3785,17261.0
2021-12-20 11:10:00,238.6,239.02,238.56,238.95,8993.0,220.3046,220.6924,220.2677,220.6278,8993.0
2021-12-20 11:15:00,238.92,238.93,238.67,238.91,10355.0,220.6001,220.6093,220.3693,220.5909,10355.0
2021-12-20 11:20:00,238.97,239.4,238.93,239.38,6593.0,220.6463,221.0433,220.6093,221.0248,6593.0
2021-12-20 11:25:00,239.28,239.6,239.17,239.6,7677.0,220.9325,221.228,220.8309,221.228,7677.0
2021-12-20 11:30:00,239.58,239.75,239.13,239.18,3883.0,221.2095,221.3665,220.794,220.8402,3883.0
2021-12-20 11:35:00,239.19,239.47,238.99,239.36,6611.0,220.8494,221.1079,220.6647,221.0064,6611.0
2021-12-20 11:40:00,239.27,239.27,238.82,238.83,11162.0,220.9233,220.9233,220.5078,220.517,11162.0
2021-12-20 11:45:00,238.78,239.07,238.54,238.98,13845.0,220.4708,220.7386,220.2492,220.6555,13845.0
2021-12-20 11:50:00,239.07,239.46,239.05,239.19,10329.0,220.7386,221.0987,220.7201,220.8494,10329.0
2021-12-20 11:55:00,239.19,239.32,238.88,239.32,5496.0,220.8494,220.9694,220.5632,220.9694,5496.0
2021-12-20 12:00:00,239.25,239.41,238.88,239.41,7866.0,220.9048,221.0525,220.5632,221.0525,7866.0
2021-12-20 12:05:00,239.31,239.4,238.99,239.12,6482.0,220.9602,221.0433,220.6647,220.7848,6482.0
2021-12-20 12:10:00,239.05,239.15,238.95,239.04,11056.0,220.7201,220.8125,220.6278,220.7109,11056.0
2021-12-20 12:15:00,239.05,239.31,238.93,239.3,7605.0,220.7201,220.9602,220.6093,220.951,7605.0
2021-12-20 12:20:00,239.26,239.55,239.15,239.53,6555.0,220.914,221.1818,220.8125,221.1633,6555.0
2021-12-20 12:25:00,239.59,240.13,239.5,240.13,7453.0,221.2187,221.7173,221.1356,221.7173,7453.0
2021-12-20 12:30:00,240.15,240.15,239.09,239.2,11670.0,221.7358,221.7358,220.7571,220.8586,11670.0
2021-12-20 12:35:00,239.12,239.2,238.98,239.09,9293.0,220.7848,220.8586,220.6555,220.7571,9293.0
2021-12-20 12:40:00,239.02,239.18,238.94,239.0,8779.0,220.6924,220.8402,220.6186,220.674,8779.0
2021-12-20 12:45:00,238.99,238.99,238.59,238.66,16430.0,220.6647,220.6647,220.2954,220.36,16430.0
2021-12-20 12:50:00,238.69,238.82,238.6,238.72,9372.0,220.3877,220.5078,220.3046,220.4154,9372.0
2021-12-20 12:55:00,238.71,238.85,238.48,238.6,8067.0,220.4062,220.5355,220.1938,220.3046,8067.0
2021-12-20 13:00:00,238.62,238.64,238.49,238.59,15015.0,220.3231,220.3416,220.2031,220.2954,15015.0
2021-12-20 13:05:00,238.66,239.14,238.65,239.06,12318.0,220.36,220.8032,220.3508,220.7294,12318.0
2021-12-20 13:10:00,239.15,239.63,239.15,239.63,14987.0,220.8125,221.2557,220.8125,221.2557,14987.0
2021-12-20 13:15:00,239.62,239.69,239.54,239.55,6966.0,221.2464,221.3111,221.1726,221.1818,6966.0
2021-12-20 13:20:00,239.5,239.71,239.43,239.51,12647.0,221.1356,221.3295,221.071,221.1449,12647.0
2021-12-20 13:25:00,239.46,239.49,239.28,239.38,12951.0,221.0987,221.1264,220.9325,221.0248,12951.0
2021-12-20 13:30:00,239.35,239.35,238.95,238.95,17857.0,220.9971,220.9971,220.6278,220.6278,17857.0
2021-12-20 13:35:00,238.94,239.27,238.9,239.25,23532.0,220.6186,220.9233,220.5816,220.9048,23532.0
2021-12-20 13:40:00,239.31,239.57,238.94,238.95,17116.0,220.9602,221.2003,220.6186,220.6278,17116.0
2021-12-20 13:45:00,238.98,239.02,238.73,238.95,19352.0,220.6555,220.6924,220.4247,220.6278,19352.0
2021-12-20 13:50:00,238.97,239.36,238.83,239.36,13678.0,220.6463,221.0064,220.517,221.0064,13678.0
2021-12-20 13:55:00,239.39,239.45,239.09,239.13,12044.0,221.0341,221.0895,220.7571,220.794,12044.0
2021-12-20 14:00:00,239.16,239.51,239.08,239.27,12188.0,220.8217,221.1449,220.7478,220.9233,12188.0
2021-12-20 14:05:00,239.21,239.42,239.14,239.41,20331.0,220.8679,221.0618,220.8032,221.0525,20331.0
2021-12-20 14:10:00,239.38,239.46,239.06,239.06,19272.0,221.0248,221.0987,220.7294,220.7294,19272.0
2021-12-20 14:15:00,239.09,239.59,239.06,239.56,12646.0,220.7571,221.2187,220.7294,221.191,12646.0
2021-12-20 14:20:00,239.52,239.69,239.46,239.53,6035.0,221.1541,221.3111,221.0987,221.1633,6035.0
2021-12-20 14:25:00,239.51,239.63,239.34,239.63,7975.0,221.1449,221.2557,220.9879,221.2557,7975.0
2021-12-20 14:30:00,239.52,239.59,239.2,239.42,10356.0,221.1541,221.2187,220.8586,221.0618,10356.0
2021-12-20 14:35:00,239.38,239.61,239.38,239.45,11870.0,221.0248,221.2372,221.0248,221.0895,11870.0
2021-12-20 14:40:00,239.49,239.8,239.47,239.69,18708.0,221.1264,221.4126,221.1079,221.3111,18708.0
2021-12-20 14:45:00,239.64,239.7,239.34,239.5,13880.0,221.2649,221.3203,220.9879,221.1356,13880.0
2021-12-20 14:50:00,239.41,239.77,239.41,239.72,7011.0,221.0525,221.3849,221.0525,221.3388,7011.0
2021-12-20 14:55:00,239.72,239.96,239.51,239.67,14139.0,221.3388,221.5603,221.1449,221.2926,14139.0
2021-12-20 15:00:00,239.69,240.05,239.65,239.95,7267.0,221.3111,221.6434,221.2741,221.5511,7267.0
2021-12-20 15:05:00,239.99,240.27,239.97,240.1,17662.0,221.588,221.8466,221.5696,221.6896,17662.0
2021-12-20 15:10:00,240.12,240.33,239.81,239.81,22783.0,221.7081,221.902,221.4219,221.4219,22783.0
2021-12-20 15:15:00,239.81,240.19,239.75,240.04,9408.0,221.4219,221.7727,221.3665,221.6342,9408.0
2021-12-20 15:20:00,240.08,240.44,240.08,240.26,14896.0,221.6711,222.0035,221.6711,221.8373,14896.0
2021-12-20 15:25:00,240.19,240.55,240.16,240.46,11867.0,221.7727,222.1051,221.745,222.022,11867.0
2021-12-20 15:30:00,240.49,240.49,240.07,240.31,17649.0,222.0497,222.0497,221.6619,221.8835,17649.0
2021-12-20 15:35:00,240.28,240.47,240.26,240.41,12924.0,221.8558,222.0312,221.8373,221.9758,12924.0
2021-12-20 15:40:00,240.42,240.66,240.33,240.61,20643.0,221.9851,222.2067,221.902,222.1605,20643.0
2021-12-20 15:45:00,240.61,240.66,240.27,240.38,29704.0,222.1605,222.2067,221.8466,221.9481,29704.0
2021-12-20 15:50:00,240.42,240.87,240.42,240.59,50907.0,221.9851,222.4006,221.9851,222.142,50907.0
2021-12-20 15:55:00,240.59,240.9,240.48,240.66,108989.0,222.142,222.4283,222.0405,222.2067,108989.0
2021-12-21 09:30:00,242.7,244.39,242.3,242.75,39267.0,224.0903,225.6507,223.7209,224.1364,39267.0
2021-12-21 09:35:00,243.1,243.96,242.75,243.16,29540.0,224.4596,225.2536,224.1364,224.515,29540.0
2021-12-21 09:40:00,243.15,243.15,241.79,242.25,15856.0,224.5057,224.5057,223.25,223.6748,15856.0
2021-12-21 09:45:00,242.18,242.4,241.6,241.74,17996.0,223.6101,223.8133,223.0746,223.2039,17996.0
2021-12-21 09:50:00,241.66,241.67,241.02,241.47,25754.0,223.13,223.1392,222.5391,222.9546,25754.0
2021-12-21 09:55:00,241.46,241.68,241.27,241.27,19531.0,222.9453,223.1485,222.7699,222.7699,19531.0
2021-12-21 10:00:00,241.36,241.52,241.07,241.21,21159.0,222.853,223.0007,222.5852,222.7145,21159.0
2021-12-21 10:05:00,241.12,241.41,240.97,241.2,27242.0,222.6314,222.8992,222.4929,222.7053,27242.0
2021-12-21 10:10:00,241.3,241.46,241.0,241.4,18581.0,222.7976,222.9453,222.5206,222.8899,18581.0
2021-12-21 10:15:00,241.46,241.86,241.36,241.77,16735.0,222.9453,223.3147,222.853,223.2316,16735.0
2021-12-21 10:20:00,241.74,241.88,241.27,241.33,18111.0,223.2039,223.3331,222.7699,222.8253,18111.0
2021-12-21 10:25:00,241.17,241.26,240.77,240.8,19369.0,222.6776,222.7607,222.3082,222.3359,19369.0
2021-12-21 10:30:00,240.91,241.54,240.78,241.37,11173.0,222.4375,223.0192,222.3175,222.8622,11173.0
2021-12-21 10:35:00,241.23,241.56,241.0,241.0,10364.0,222.733,223.0377,222.5206,222.5206,10364.0
2021-12-21 10:40:00,241.0,241.58,240.97,241.45,12429.0,222.5206,223.0561,222.4929,222.9361,12429.0
2021-12-21 10:45:00,241.36,241.53,241.15,241.33,8418.0,222.853,223.01,222.6591,222.8253,8418.0
2021-12-21 10:50:00,241.28,241.52,241.15,241.49,9384.0,222.7791,223.0007,222.6591,222.973,9384.0
2021-12-21 10:55:00,241.57,241.87,241.4,241.75,14174.0,223.0469,223.3239,222.8899,223.2131,14174.0
2021-12-21 11:00:00,241.8,242.0,241.75,241.95,6603.0,223.2593,223.4439,223.2131,223.3978,6603.0
2021-12-21 11:05:00,241.95,242.32,241.95,242.07,12777.0,223.3978,223.7394,223.3978,223.5086,12777.0
2021-12-21 11:10:00,242.06,242.16,241.78,242.1,14237.0,223.4993,223.5917,223.2408,223.5363,14237.0
2021-12-21 11:15:00,242.01,242.12,241.79,241.98,10984.0,223.4532,223.5547,223.25,223.4255,10984.0
2021-12-21 11:20:00,242.05,242.35,242.05,242.3,6790.0,223.4901,223.7671,223.4901,223.7209,6790.0
2021-12-21 11:25:00,242.3,242.91,242.3,242.88,12732.0,223.7209,224.2841,223.7209,224.2564,12732.0
2021-12-21 11:30:00,242.92,242.98,242.72,242.88,7773.0,224.2934,224.3488,224.1087,224.2564,7773.0
2021-12-21 11:35:00,242.9,243.05,242.8,243.03,9797.0,224.2749,224.4134,224.1826,224.3949,9797.0
2021-12-21 11:40:00,243.0,243.37,242.99,243.33,14723.0,224.3672,224.7089,224.358,224.6719,14723.0
2021-12-21 11:45:00,243.37,243.44,243.01,243.06,14983.0,224.7089,224.7735,224.3765,224.4226,14983.0
2021-12-21 11:50:00,243.06,243.24,242.99,243.19,6367.0,224.4226,224.5888,224.358,224.5427,6367.0
2021-12-21 11:55:00,243.25,243.37,242.88,242.92,12124.0,224.5981,224.7089,224.2564,224.2934,12124.0
2021-12-21 12:00:00,242.92,243.09,242.91,243.03,8693.0,224.2934,224.4503,224.2841,224.3949,8693.0
2021-12-21 12:05:00,242.93,243.39,242.93,243.39,4806.0,224.3026,224.7273,224.3026,224.7273,4806.0
2021-12-21 12:10:00,243.32,243.71,243.3,243.61,7862.0,224.6627,225.0228,224.6442,224.9305,7862.0
2021-12-21 12:15:00,243.62,243.88,243.59,243.74,7756.0,224.9397,225.1798,224.912,225.0505,7756.0
2021-12-21 12:20:00,243.71,243.71,243.43,243.48,10147.0,225.0228,225.0228,224.7643,224.8104,10147.0
2021-12-21 12:25:00,243.48,243.58,243.39,243.49,6605.0,224.8104,224.9028,224.7273,224.8197,6605.0
2021-12-21 12:30:00,243.57,243.74,243.46,243.69,7312.0,224.8935,225.0505,224.792,225.0043,7312.0
2021-12-21 12:35:00,243.57,243.72,243.54,243.69,5824.0,224.8935,225.032,224.8658,225.0043,5824.0
2021-12-21 12:40:00,243.68,243.78,243.55,243.56,6009.0,224.9951,225.0874,224.8751,224.8843,6009.0
2021-12-21 12:45:00,243.59,243.91,243.58,243.88,6483.0,224.912,225.2075,224.9028,225.1798,6483.0
2021-12-21 12:50:00,243.9,244.13,243.83,244.13,9272.0,225.1982,225.4106,225.1336,225.4106,9272.0
2021-12-21 12:55:00,244.05,244.2,243.9,244.01,8299.0,225.3367,225.4752,225.1982,225.2998,8299.0
2021-12-21 13:00:00,243.96,243.99,243.66,243.75,5762.0,225.2536,225.2813,224.9766,225.0597,5762.0
2021-12-21 13:05:00,243.8,243.87,243.69,243.78,8687.0,225.1059,225.1705,225.0043,225.0874,8687.0
2021-12-21 13:10:00,243.81,243.93,243.68,243.78,7245.0,225.1151,225.2259,224.9951,225.0874,7245.0
2021-12-21 13:15:00,243.82,243.85,243.5,243.59,6200.0,225.1244,225.1521,224.8289,224.912,6200.0
2021-12-21 13:20:00,243.59,243.63,243.32,243.4,9060.0,224.912,224.9489,224.6627,224.7366,9060.0
2021-12-21 13:25:00,243.39,243.54,243.31,243.51,7861.0,224.7273,224.8658,224.6535,224.8381,7861.0
2021-12-21 13:30:00,243.55,243.7,243.47,243.65,3394.0,224.8751,225.0136,224.8012,224.9674,3394.0
2021-12-21 13:35:00,243.63,243.76,243.52,243.59,8830.0,224.9489,225.069,224.8474,224.912,8830.0
2021-12-21 13:40:00,243.58,243.76,243.58,243.76,5776.0,224.9028,225.069,224.9028,225.069,5776.0
2021-12-21 13:45:00,243.75,243.88,243.68,243.76,9655.0,225.0597,225.1798,224.9951,225.069,9655.0
2021-12-21 13:50:00,243.8,243.8,243.41,243.42,11138.0,225.1059,225.1059,224.7458,224.755,11138.0
2021-12-21 13:55:00,243.46,243.49,243.34,243.45,6922.0,224.792,224.8197,224.6812,224.7827,6922.0
2021-12-21 14:00:00,243.45,243.53,243.32,243.32,14217.0,224.7827,224.8566,224.6627,224.6627,14217.0
2021-12-21 14:05:00,243.3,243.3,242.65,242.65,16849.0,224.6442,224.6442,224.0441,224.0441,16849.0
2021-12-21 14:10:00,242.66,242.79,242.57,242.73,18159.0,224.0533,224.1733,223.9702,224.118,18159.0
2021-12-21 14:15:00,242.74,242.79,242.45,242.47,8312.0,224.1272,224.1733,223.8594,223.8779,8312.0
2021-12-21 14:20:00,242.44,242.45,242.1,242.19,24776.0,223.8502,223.8594,223.5363,223.6194,24776.0
2021-12-21 14:25:00,242.19,242.39,242.09,242.3,18835.0,223.6194,223.804,223.527,223.7209,18835.0
2021-12-21 14:30:00,242.3,242.37,242.18,242.3,7511.0,223.7209,223.7856,223.6101,223.7209,7511.0
2021-12-21 14:35:00,242.31,242.33,241.94,241.94,7563.0,223.7302,223.7486,223.3885,223.3885,7563.0
2021-12-21 14:40:00,241.82,241.95,241.72,241.78,17116.0,223.2777,223.3978,223.1854,223.2408,17116.0
2021-12-21 14:45:00,241.8,242.01,241.76,241.81,35059.0,223.2593,223.4532,223.2223,223.2685,35059.0
2021-12-21 14:50:00,241.77,241.84,241.5,241.53,6548.0,223.2316,223.2962,222.9823,223.01,6548.0
2021-12-21 14:55:00,241.55,241.6,241.43,241.51,30764.0,223.0284,223.0746,222.9176,222.9915,30764.0
2021-12-21 15:00:00,241.48,241.84,241.47,241.82,18215.0,222.9638,223.2962,222.9546,223.2777,18215.0
2021-12-21 15:05:00,241.8,242.04,241.7,241.7,8091.0,223.2593,223.4809,223.1669,223.1669,8091.0
2021-12-21 15:10:00,241.68,241.78,241.57,241.77,6790.0,223.1485,223.2408,223.0469,223.2316,6790.0
2021-12-21 15:15:00,241.79,241.89,241.69,241.89,13448.0,223.25,223.3424,223.1577,223.3424,13448.0
2021-12-21 15:20:00,241.9,242.39,241.88,242.37,11609.0,223.3516,223.804,223.3331,223.7856,11609.0
2021-12-21 15:25:00,242.34,242.5,242.22,242.36,22331.0,223.7579,223.9056,223.6471,223.7763,22331.0
2021-12-21 15:30:00,242.33,242.33,241.98,242.01,14858.0,223.7486,223.7486,223.4255,223.4532,14858.0
2021-12-21 15:35:00,242.04,242.12,241.87,241.91,12236.0,223.4809,223.5547,223.3239,223.3608,12236.0
2021-12-21 15:40:00,241.91,242.2,241.77,241.81,29707.0,223.3608,223.6286,223.2316,223.2685,29707.0
2021-12-21 15:45:00,241.77,241.78,241.4,241.65,26740.0,223.2316,223.2408,222.8899,223.1208,26740.0
2021-12-21 15:50:00,241.46,242.22,241.35,242.21,36596.0,222.9453,223.6471,222.8438,223.6378,36596.0
2021-12-21 15:55:00,242.21,242.35,242.06,242.26,110461.0,223.6378,223.7671,223.4993,223.684,110461.0
2021-12-22 09:30:00,242.0,242.05,241.09,241.53,54580.0,223.4439,223.4901,222.6037,223.01,54580.0
2021-12-22 09:35:00,241.84,242.89,241.84,242.41,8017.0,223.2962,224.2657,223.2962,223.8225,8017.0
2021-12-22 09:40:00,242.46,242.65,242.01,242.01,13513.0,223.8687,224.0441,223.4532,223.4532,13513.0
2021-12-22 09:45:00,242.16,242.54,241.91,242.25,8883.0,223.5917,223.9425,223.3608,223.6748,8883.0
2021-12-22 09:50:00,242.04,242.04,241.54,241.54,4601.0,223.4809,223.4809,223.0192,223.0192,4601.0
2021-12-22 09:55:00,241.63,241.71,241.3,241.55,7629.0,223.1023,223.1762,222.7976,223.0284,7629.0
2021-12-22 10:00:00,241.76,242.46,241.76,242.43,3392.0,223.2223,223.8687,223.2223,223.841,3392.0
2021-12-22 10:05:00,242.6,242.68,242.27,242.34,29067.0,223.9979,224.0718,223.6932,223.7579,29067.0
2021-12-22 10:10:00,242.41,242.77,242.4,242.72,5472.0,223.8225,224.1549,223.8133,224.1087,5472.0
2021-12-22 10:15:00,242.73,242.96,242.57,242.86,6484.0,224.118,224.3303,223.9702,224.238,6484.0
2021-12-22 10:20:00,242.85,242.91,242.6,242.84,7078.0,224.2287,224.2841,223.9979,224.2195,7078.0
2021-12-22 10:25:00,242.76,242.88,242.57,242.61,6717.0,224.1457,224.2564,223.9702,224.0072,6717.0
2021-12-22 10:30:00,242.52,242.83,242.51,242.62,4272.0,223.9241,224.2103,223.9148,224.0164,4272.0
2021-12-22 10:35:00,242.68,243.11,242.54,243.11,4341.0,224.0718,224.4688,223.9425,224.4688,4341.0
2021-12-22 10:40:00,243.05,243.3,242.88,243.28,10274.0,224.4134,224.6442,224.2564,224.6258,10274.0
2021-12-22 10:45:00,243.44,243.45,243.26,243.33,6381.0,224.7735,224.7827,224.6073,224.6719,6381.0
2021-12-22 10:50:00,243.33,243.61,243.32,243.36,9419.0,224.6719,224.9305,224.6627,224.6996,9419.0
2021-12-22 10:55:00,243.35,243.43,243.15,243.21,4897.0,224.6904,224.7643,224.5057,224.5611,4897.0
2021-12-22 11:00:00,243.27,243.32,242.92,243.17,11982.0,224.6165,224.6627,224.2934,224.5242,11982.0
2021-12-22 11:05:00,243.11,243.19,242.94,243.05,6614.0,224.4688,224.5427,224.3118,224.4134,6614.0
2021-12-22 11:10:00,243.02,243.25,242.97,243.13,7516.0,224.3857,224.5981,224.3395,224.4873,7516.0
2021-12-22 11:15:00,243.16,243.23,243.0,243.22,2761.0,224.515,224.5796,224.3672,224.5704,2761.0
2021-12-22 11:20:00,243.25,243.3,242.86,242.86,7335.0,224.5981,224.6442,224.238,224.238,7335.0
2021-12-22 11:25:00,242.84,243.06,242.76,242.96,5532.0,224.2195,224.4226,224.1457,224.3303,5532.0
2021-12-22 11:30:00,242.95,243.0,242.52,242.52,15507.0,224.3211,224.3672,223.9241,223.9241,15507.0
2021-12-22 11:35:00,242.52,242.52,242.31,242.42,10284.0,223.9241,223.9241,223.7302,223.8317,10284.0
2021-12-22 11:40:00,242.41,242.54,242.25,242.28,4400.0,223.8225,223.9425,223.6748,223.7025,4400.0
2021-12-22 11:45:00,242.26,242.29,242.03,242.03,6668.0,223.684,223.7117,223.4716,223.4716,6668.0
2021-12-22 11:50:00,242.14,242.16,241.87,241.93,16134.0,223.5732,223.5917,223.3239,223.3793,16134.0
2021-12-22 11:55:00,241.96,241.99,241.77,241.77,7675.0,223.407,223.4347,223.2316,223.2316,7675.0
2021-12-22 12:00:00,241.91,241.93,241.66,241.66,8947.0,223.3608,223.3793,223.13,223.13,8947.0
2021-12-22 12:05:00,241.74,242.01,241.74,241.96,4659.0,223.2039,223.4532,223.2039,223.407,4659.0
2021-12-22 12:10:00,241.94,242.08,241.92,241.95,5200.0,223.3885,223.5178,223.3701,223.3978,5200.0
2021-12-22 12:15:00,242.01,242.11,241.79,242.11,7376.0,223.4532,223.5455,223.25,223.5455,7376.0
2021-12-22 12:20:00,242.04,242.15,241.98,242.04,8348.0,223.4809,223.5824,223.4255,223.4809,8348.0
2021-12-22 12:25:00,242.01,242.27,241.91,242.17,10578.0,223.4532,223.6932,223.3608,223.6009,10578.0
2021-12-22 12:30:00,242.23,242.3,241.91,241.91,3600.0,223.6563,223.7209,223.3608,223.3608,3600.0
2021-12-22 12:35:00,241.83,241.87,241.72,241.77,3122.0,223.287,223.3239,223.1854,223.2316,3122.0
2021-12-22 12:40:00,241.73,242.07,241.73,242.05,3022.0,223.1946,223.5086,223.1946,223.4901,3022.0
2021-12-22 12:45:00,241.96,242.27,241.96,242.17,5089.0,223.407,223.6932,223.407,223.6009,5089.0
2021-12-22 12:50:00,242.17,242.37,242.13,242.23,3626.0,223.6009,223.7856,223.564,223.6563,3626.0
2021-12-22 12:55:00,242.21,242.36,242.12,242.36,3253.0,223.6378,223.7763,223.5547,223.7763,3253.0
2021-12-22 13:00:00,242.33,242.38,242.02,242.12,5971.0,223.7486,223.7948,223.4624,223.5547,5971.0
2021-12-22 13:05:00,242.1,242.43,242.1,242.4,6324.0,223.5363,223.841,223.5363,223.8133,6324.0
2021-12-22 13:10:00,242.37,242.38,242.2,242.23,16011.0,223.7856,223.7948,223.6286,223.6563,16011.0
2021-12-22 13:15:00,242.21,242.24,242.16,242.19,5251.0,223.6378,223.6655,223.5917,223.6194,5251.0
2021-12-22 13:20:00,242.23,242.42,242.22,242.33,6224.0,223.6563,223.8317,223.6471,223.7486,6224.0
2021-12-22 13:25:00,242.34,242.58,242.27,242.52,4075.0,223.7579,223.9795,223.6932,223.9241,4075.0
2021-12-22 13:30:00,242.53,242.74,242.51,242.74,5750.0,223.9333,224.1272,223.9148,224.1272,5750.0
2021-12-22 13:35:00,242.77,243.04,242.77,242.81,5999.0,224.1549,224.4042,224.1549,224.1918,5999.0
2021-12-22 13:40:00,242.83,242.84,242.7,242.78,4124.0,224.2103,224.2195,224.0903,224.1641,4124.0
2021-12-22 13:45:00,242.72,242.76,242.69,242.74,3647.0,224.1087,224.1457,224.081,224.1272,3647.0
2021-12-22 13:50:00,242.71,242.83,242.66,242.79,4248.0,224.0995,224.2103,224.0533,224.1733,4248.0
2021-12-22 13:55:00,242.79,242.79,242.5,242.54,6162.0,224.1733,224.1733,223.9056,223.9425,6162.0
2021-12-22 14:00:00,242.5,242.66,242.42,242.63,6754.0,223.9056,224.0533,223.8317,224.0256,6754.0
2021-12-22 14:05:00,242.63,242.67,242.48,242.55,4900.0,224.0256,224.0626,223.8871,223.9518,4900.0
2021-12-22 14:10:00,242.48,242.74,242.48,242.74,3032.0,223.8871,224.1272,223.8871,224.1272,3032.0
2021-12-22 14:15:00,242.75,242.91,242.74,242.78,9524.0,224.1364,224.2841,224.1272,224.1641,9524.0
2021-12-22 14:20:00,242.78,242.89,242.71,242.88,3932.0,224.1641,224.2657,224.0995,224.2564,3932.0
2021-12-22 14:25:00,242.85,242.85,242.28,242.34,7842.0,224.2287,224.2287,223.7025,223.7579,7842.0
2021-12-22 14:30:00,242.39,242.39,242.12,242.22,7529.0,223.804,223.804,223.5547,223.6471,7529.0
2021-12-22 14:35:00,242.2,242.36,242.2,242.36,2830.0,223.6286,223.7763,223.6286,223.7763,2830.0
2021-12-22 14:40:00,242.39,242.48,242.33,242.39,7781.0,223.804,223.8871,223.7486,223.804,7781.0
2021-12-22 14:45:00,242.33,242.64,242.33,242.64,11183.0,223.7486,224.0349,223.7486,224.0349,11183.0
2021-12-22 14:50:00,242.62,242.65,242.56,242.64,4714.0,224.0164,224.0441,223.961,224.0349,4714.0
2021-12-22 14:55:00,242.67,242.68,242.45,242.45,6275.0,224.0626,224.0718,223.8594,223.8594,6275.0
2021-12-22 15:00:00,242.48,242.6,242.42,242.46,4076.0,223.8871,223.9979,223.8317,223.8687,4076.0
2021-12-22 15:05:00,242.45,242.68,242.42,242.67,6642.0,223.8594,224.0718,223.8317,224.0626,6642.0
2021-12-22 15:10:00,242.7,242.88,242.66,242.83,11091.0,224.0903,224.2564,224.0533,224.2103,11091.0
2021-12-22 15:15:00,242.85,242.95,242.77,242.9,6461.0,224.2287,224.3211,224.1549,224.2749,6461.0
2021-12-22 15:20:00,242.89,242.98,242.78,242.86,6553.0,224.2657,224.3488,224.1641,224.238,6553.0
2021-12-22 15:25:00,242.83,243.14,242.81,242.89,17944.0,224.2103,224.4965,224.1918,224.2657,17944.0
2021-12-22 15:30:00,242.88,243.03,242.84,243.01,11231.0,224.2564,224.3949,224.2195,224.3765,11231.0
2021-12-22 15:35:00,243.01,243.04,242.64,242.7,10555.0,224.3765,224.4042,224.0349,224.0903,10555.0
2021-12-22 15:40:00,242.67,243.02,242.6,243.02,16599.0,224.0626,224.3857,223.9979,224.3857,16599.0
2021-12-22 15:45:00,242.99,243.04,242.82,242.92,13262.0,224.358,224.4042,224.201,224.2934,13262.0
2021-12-22 15:50:00,242.94,243.2,242.94,243.12,27953.0,224.3118,224.5519,224.3118,224.478,27953.0
2021-12-22 15:55:00,243.14,243.14,242.82,242.89,63334.0,224.4965,224.4965,224.201,224.2657,63334.0
2021-12-23 09:30:00,243.27,244.91,243.14,244.69,28308.0,224.6165,226.1308,224.4965,225.9277,28308.0
2021-12-23 09:35:00,245.0,246.01,244.97,245.97,12859.0,226.2139,227.1464,226.1862,227.1095,12859.0
2021-12-23 09:40:00,245.86,245.86,244.86,245.59,6828.0,227.0079,227.0079,226.0846,226.7587,6828.0
2021-12-23 09:45:00,245.78,245.8,244.71,244.97,17182.0,226.9341,226.9525,225.9461,226.1862,17182.0
2021-12-23 09:50:00,245.0,245.94,245.0,245.77,11621.0,226.2139,227.0818,226.2139,226.9248,11621.0
2021-12-23 09:55:00,245.86,246.36,245.86,246.14,15981.0,227.0079,227.4696,227.0079,227.2665,15981.0
2021-12-23 10:00:00,246.03,246.45,246.03,246.29,20288.0,227.1649,227.5527,227.1649,227.405,20288.0
2021-12-23 10:05:00,246.39,246.43,246.14,246.43,8479.0,227.4973,227.5342,227.2665,227.5342,8479.0
2021-12-23 10:10:00,246.46,246.46,245.87,246.32,16569.0,227.5619,227.5619,227.0172,227.4327,16569.0
2021-12-23 10:15:00,246.32,246.53,246.16,246.5,7204.0,227.4327,227.6266,227.2849,227.5989,7204.0
2021-12-23 10:20:00,246.46,246.46,246.13,246.38,6433.0,227.5619,227.5619,227.2572,227.4881,6433.0
2021-12-23 10:25:00,246.34,246.64,246.24,246.58,17759.0,227.4511,227.7281,227.3588,227.6727,17759.0
2021-12-23 10:30:00,246.5,246.54,245.92,245.93,14137.0,227.5989,227.6358,227.0633,227.0726,14137.0
2021-12-23 10:35:00,245.83,246.13,245.79,246.09,10112.0,226.9802,227.2572,226.9433,227.2203,10112.0
2021-12-23 10:40:00,246.08,246.4,245.92,246.28,10052.0,227.2111,227.5065,227.0633,227.3957,10052.0
2021-12-23 10:45:00,246.31,246.32,245.94,246.25,6171.0,227.4234,227.4327,227.0818,227.368,6171.0
2021-12-23 10:50:00,246.2,246.29,246.1,246.24,7336.0,227.3219,227.405,227.2295,227.3588,7336.0
2021-12-23 10:55:00,246.17,246.32,246.04,246.19,4665.0,227.2942,227.4327,227.1741,227.3126,4665.0
2021-12-23 11:00:00,246.16,246.24,245.99,246.24,6557.0,227.2849,227.3588,227.128,227.3588,6557.0
2021-12-23 11:05:00,246.3,246.6,246.27,246.46,7978.0,227.4142,227.6912,227.3865,227.5619,7978.0
2021-12-23 11:10:00,246.34,246.56,246.34,246.38,2979.0,227.4511,227.6543,227.4511,227.4881,2979.0
2021-12-23 11:15:00,246.56,246.74,246.48,246.56,10697.0,227.6543,227.8205,227.5804,227.6543,10697.0
2021-12-23 11:20:00,246.61,246.81,246.54,246.62,18378.0,227.7004,227.8851,227.6358,227.7097,18378.0
2021-12-23 11:25:00,246.65,246.68,246.2,246.25,5327.0,227.7374,227.7651,227.3219,227.368,5327.0
2021-12-23 11:30:00,246.23,246.23,246.02,246.05,1920.0,227.3496,227.3496,227.1557,227.1834,1920.0
2021-12-23 11:35:00,246.02,246.04,245.79,246.04,3530.0,227.1557,227.1741,226.9433,227.1741,3530.0
2021-12-23 11:40:00,246.13,246.14,245.91,246.07,5690.0,227.2572,227.2665,227.0541,227.2018,5690.0
2021-12-23 11:45:00,246.07,246.34,246.07,246.3,5839.0,227.2018,227.4511,227.2018,227.4142,5839.0
2021-12-23 11:50:00,246.28,246.33,246.06,246.07,42457.0,227.3957,227.4419,227.1926,227.2018,42457.0
2021-12-23 11:55:00,246.08,246.29,246.07,246.16,7142.0,227.2111,227.405,227.2018,227.2849,7142.0
2021-12-23 12:00:00,246.03,246.12,246.01,246.04,4262.0,227.1649,227.248,227.1464,227.1741,4262.0
2021-12-23 12:05:00,246.03,246.09,245.86,245.88,6430.0,227.1649,227.2203,227.0079,227.0264,6430.0
2021-12-23 12:10:00,245.93,245.95,245.83,245.85,2421.0,227.0726,227.091,226.9802,226.9987,2421.0
2021-12-23 12:15:00,245.75,245.91,245.67,245.79,5970.0,226.9064,227.0541,226.8325,226.9433,5970.0
2021-12-23 12:20:00,245.77,245.81,245.57,245.72,5935.0,226.9248,226.9618,226.7402,226.8787,5935.0
2021-12-23 12:25:00,245.72,245.76,245.63,245.63,4739.0,226.8787,226.9156,226.7956,226.7956,4739.0
2021-12-23 12:30:00,245.65,245.86,245.65,245.69,3419.0,226.8141,227.0079,226.8141,226.851,3419.0
2021-12-23 12:35:00,245.77,246.28,245.77,246.24,10121.0,226.9248,227.3957,226.9248,227.3588,10121.0
2021-12-23 12:40:00,246.28,246.34,246.19,246.26,12646.0,227.3957,227.4511,227.3126,227.3773,12646.0
2021-12-23 12:45:00,246.2,246.2,245.58,245.63,10366.0,227.3219,227.3219,226.7494,226.7956,10366.0
2021-12-23 12:50:00,245.6,245.66,245.52,245.62,4121.0,226.7679,226.8233,226.694,226.7864,4121.0
2021-12-23 12:55:00,245.66,245.66,245.37,245.54,2934.0,226.8233,226.8233,226.5555,226.7125,2934.0
2021-12-23 13:00:00,245.52,245.61,245.48,245.5,4101.0,226.694,226.7771,226.6571,226.6756,4101.0
2021-12-23 13:05:00,245.4,245.41,245.27,245.37,4035.0,226.5832,226.5925,226.4632,226.5555,4035.0
2021-12-23 13:10:00,245.42,245.45,245.31,245.39,8004.0,226.6017,226.6294,226.5001,226.574,8004.0
2021-12-23 13:15:00,245.4,245.45,245.39,245.4,3251.0,226.5832,226.6294,226.574,226.5832,3251.0
2021-12-23 13:20:00,245.43,245.5,245.4,245.48,3797.0,226.6109,226.6756,226.5832,226.6571,3797.0
2021-12-23 13:25:00,245.51,245.77,245.49,245.75,8748.0,226.6848,226.9248,226.6663,226.9064,8748.0
2021-12-23 13:30:00,245.77,245.85,245.73,245.83,3687.0,226.9248,226.9987,226.8879,226.9802,3687.0
2021-12-23 13:35:00,245.85,245.9,245.78,245.89,3658.0,226.9987,227.0449,226.9341,227.0356,3658.0
2021-12-23 13:40:00,245.86,245.86,245.68,245.79,4817.0,227.0079,227.0079,226.8418,226.9433,4817.0
2021-12-23 13:45:00,245.79,245.95,245.78,245.9,5490.0,226.9433,227.091,226.9341,227.0449,5490.0
2021-12-23 13:50:00,245.92,245.93,245.85,245.91,7166.0,227.0633,227.0726,226.9987,227.0541,7166.0
2021-12-23 13:55:00,245.93,246.06,245.85,245.89,5601.0,227.0726,227.1926,226.9987,227.0356,5601.0
2021-12-23 14:00:00,245.92,246.2,245.92,246.18,3845.0,227.0633,227.3219,227.0633,227.3034,3845.0
2021-12-23 14:05:00,246.15,246.15,245.98,246.07,4216.0,227.2757,227.2757,227.1187,227.2018,4216.0
2021-12-23 14:10:00,246.06,246.06,245.92,245.98,5494.0,227.1926,227.1926,227.0633,227.1187,5494.0
2021-12-23 14:15:00,245.98,246.18,245.97,246.18,3932.0,227.1187,227.3034,227.1095,227.3034,3932.0
2021-12-23 14:20:00,246.15,246.25,246.12,246.23,6636.0,227.2757,227.368,227.248,227.3496,6636.0
2021-12-23 14:25:00,246.25,246.38,246.25,246.35,4439.0,227.368,227.4881,227.368,227.4604,4439.0
2021-12-23 14:30:00,246.35,246.39,246.22,246.39,10803.0,227.4604,227.4973,227.3403,227.4973,10803.0
2021-12-23 14:35:00,246.36,246.48,246.26,246.33,9189.0,227.4696,227.5804,227.3773,227.4419,9189.0
2021-12-23 14:40:00,246.26,246.34,246.19,246.21,10841.0,227.3773,227.4511,227.3126,227.3311,10841.0
2021-12-23 14:45:00,246.19,246.23,246.16,246.23,2202.0,227.3126,227.3496,227.2849,227.3496,2202.0
2021-12-23 14:50:00,246.27,246.37,246.19,246.37,5699.0,227.3865,227.4788,227.3126,227.4788,5699.0
2021-12-23 14:55:00,246.37,246.38,246.14,246.16,6971.0,227.4788,227.4881,227.2665,227.2849,6971.0
2021-12-23 15:00:00,246.17,246.21,246.02,246.03,4902.0,227.2942,227.3311,227.1557,227.1649,4902.0
2021-12-23 15:05:00,246.02,246.33,246.02,246.21,5847.0,227.1557,227.4419,227.1557,227.3311,5847.0
2021-12-23 15:10:00,246.21,246.21,245.95,245.99,8006.0,227.3311,227.3311,227.091,227.128,8006.0
2021-12-23 15:15:00,246.07,246.13,245.92,246.02,6666.0,227.2018,227.2572,227.0633,227.1557,6666.0
2021-12-23 15:20:00,246.04,246.08,245.93,246.08,4629.0,227.1741,227.2111,227.0726,227.2111,4629.0
2021-12-23 15:25:00,246.09,246.09,245.93,246.0,5343.0,227.2203,227.2203,227.0726,227.1372,5343.0
2021-12-23 15:30:00,245.92,246.03,245.83,245.87,9108.0,227.0633,227.1649,226.9802,227.0172,9108.0
2021-12-23 15:35:00,245.88,246.08,245.87,246.0,9946.0,227.0264,227.2111,227.0172,227.1372,9946.0
2021-12-23 15:40:00,245.96,246.24,245.95,246.14,16960.0,227.1003,227.3588,227.091,227.2665,16960.0
2021-12-23 15:45:00,246.12,246.43,246.09,246.43,16537.0,227.248,227.5342,227.2203,227.5342,16537.0
2021-12-23 15:50:00,246.41,246.53,246.16,246.47,36949.0,227.5158,227.6266,227.2849,227.5712,36949.0
2021-12-23 15:55:00,246.44,246.47,245.58,245.62,92771.0,227.5435,227.5712,226.7494,226.7864,92771.0
2021-12-27 09:30:00,246.21,246.76,245.9,245.99,23159.0,227.3311,227.8389,227.0449,227.128,23159.0
2021-12-27 09:35:00,246.0,246.46,246.0,246.09,11670.0,227.1372,227.5619,227.1372,227.2203,11670.0
2021-12-27 09:40:00,246.05,246.39,245.72,246.39,6356.0,227.1834,227.4973,226.8787,227.4973,6356.0
2021-12-27 09:45:00,246.29,246.53,245.93,246.53,9107.0,227.405,227.6266,227.0726,227.6266,9107.0
2021-12-27 09:50:00,246.63,246.69,246.35,246.35,4717.0,227.7189,227.7743,227.4604,227.4604,4717.0
2021-12-27 09:55:00,246.11,246.11,245.49,245.59,10968.0,227.2388,227.2388,226.6663,226.7587,10968.0
2021-12-27 10:00:00,245.58,245.92,245.42,245.89,24366.0,226.7494,227.0633,226.6017,227.0356,24366.0
2021-12-27 10:05:00,245.96,246.18,245.64,245.94,16406.0,227.1003,227.3034,226.8048,227.0818,16406.0
2021-12-27 10:10:00,245.9,246.08,245.9,246.03,1650.0,227.0449,227.2111,227.0449,227.1649,1650.0
2021-12-27 10:15:00,246.04,246.08,245.83,245.88,4843.0,227.1741,227.2111,226.9802,227.0264,4843.0
2021-12-27 10:20:00,245.97,246.22,245.91,246.15,5370.0,227.1095,227.3403,227.0541,227.2757,5370.0
2021-12-27 10:25:00,246.11,246.55,246.05,246.55,2993.0,227.2388,227.645,227.1834,227.645,2993.0
2021-12-27 10:30:00,246.59,246.65,246.46,246.65,2340.0,227.682,227.7374,227.5619,227.7374,2340.0
2021-12-27 10:35:00,246.63,246.87,246.52,246.75,3959.0,227.7189,227.9405,227.6173,227.8297,3959.0
2021-12-27 10:40:00,246.64,247.0,246.46,246.99,8158.0,227.7281,228.0605,227.5619,228.0513,8158.0
2021-12-27 10:45:00,246.86,246.88,246.57,246.78,3551.0,227.9313,227.9497,227.6635,227.8574,3551.0
2021-12-27 10:50:00,246.85,246.9,246.58,246.7,8830.0,227.922,227.9682,227.6727,227.7835,8830.0
2021-12-27 10:55:00,246.73,246.87,246.69,246.87,2324.0,227.8112,227.9405,227.7743,227.9405,2324.0
2021-12-27 11:00:00,246.99,247.23,246.99,247.19,6972.0,228.0513,228.2729,228.0513,228.236,6972.0
2021-12-27 11:05:00,247.2,247.22,247.05,247.2,4134.0,228.2452,228.2637,228.1067,228.2452,4134.0
2021-12-27 11:10:00,247.19,247.19,246.92,246.99,2896.0,228.236,228.236,227.9867,228.0513,2896.0
2021-12-27 11:15:00,246.94,247.15,246.86,247.15,5782.0,228.0051,228.199,227.9313,228.199,5782.0
2021-12-27 11:20:00,247.11,247.4,247.07,247.32,8010.0,228.1621,228.4299,228.1252,228.356,8010.0
2021-12-27 11:25:00,247.31,247.46,247.22,247.39,7819.0,228.3468,228.4853,228.2637,228.4206,7819.0
2021-12-27 11:30:00,247.41,247.47,247.3,247.3,2215.0,228.4391,228.4945,228.3375,228.3375,2215.0
2021-12-27 11:35:00,247.31,247.48,247.31,247.39,5658.0,228.3468,228.5037,228.3468,228.4206,5658.0
2021-12-27 11:40:00,247.39,247.54,247.3,247.49,4246.0,228.4206,228.5591,228.3375,228.513,4246.0
2021-12-27 11:45:00,247.51,247.56,247.47,247.53,3056.0,228.5314,228.5776,228.4945,228.5499,3056.0
2021-12-27 11:50:00,247.61,247.75,247.61,247.75,2449.0,228.6238,228.753,228.6238,228.753,2449.0
2021-12-27 11:55:00,247.72,247.77,247.51,247.75,5343.0,228.7253,228.7715,228.5314,228.753,5343.0
2021-12-27 12:00:00,247.79,247.83,247.69,247.83,1652.0,228.79,228.8269,228.6976,228.8269,1652.0
2021-12-27 12:05:00,247.84,248.08,247.83,247.83,3842.0,228.8361,229.0577,228.8269,228.8269,3842.0
2021-12-27 12:10:00,247.82,247.83,247.68,247.73,2027.0,228.8177,228.8269,228.6884,228.7346,2027.0
2021-12-27 12:15:00,247.74,247.82,247.73,247.74,1911.0,228.7438,228.8177,228.7346,228.7438,1911.0
2021-12-27 12:20:00,247.78,247.8,247.68,247.68,3645.0,228.7807,228.7992,228.6884,228.6884,3645.0
2021-12-27 12:25:00,247.71,247.73,247.59,247.61,3672.0,228.7161,228.7346,228.6053,228.6238,3672.0
2021-12-27 12:30:00,247.57,247.58,247.46,247.46,2851.0,228.5868,228.5961,228.4853,228.4853,2851.0
2021-12-27 12:35:00,247.49,247.71,247.42,247.67,12244.0,228.513,228.7161,228.4483,228.6792,12244.0
2021-12-27 12:40:00,247.72,247.81,247.71,247.75,5538.0,228.7253,228.8084,228.7161,228.753,5538.0
2021-12-27 12:45:00,247.79,247.79,247.7,247.73,2594.0,228.79,228.79,228.7069,228.7346,2594.0
2021-12-27 12:50:00,247.76,247.82,247.71,247.81,3118.0,228.7623,228.8177,228.7161,228.8084,3118.0
2021-12-27 12:55:00,247.81,247.89,247.71,247.89,4692.0,228.8084,228.8823,228.7161,228.8823,4692.0
2021-12-27 13:00:00,247.88,247.92,247.63,247.79,4353.0,228.8731,228.91,228.6422,228.79,4353.0
2021-12-27 13:05:00,247.8,247.95,247.79,247.91,3379.0,228.7992,228.9377,228.79,228.9008,3379.0
2021-12-27 13:10:00,247.8,247.95,247.76,247.88,3361.0,228.7992,228.9377,228.7623,228.8731,3361.0
2021-12-27 13:15:00,247.85,247.94,247.77,247.86,1900.0,228.8454,228.9285,228.7715,228.8546,1900.0
2021-12-27 13:20:00,247.84,247.85,247.76,247.76,2320.0,228.8361,228.8454,228.7623,228.7623,2320.0
2021-12-27 13:25:00,247.8,247.89,247.8,247.84,5154.0,228.7992,228.8823,228.7992,228.8361,5154.0
2021-12-27 13:30:00,247.87,247.94,247.79,247.79,3699.0,228.8638,228.9285,228.79,228.79,3699.0
2021-12-27 13:35:00,247.87,248.04,247.87,247.98,4058.0,228.8638,229.0208,228.8638,228.9654,4058.0
2021-12-27 13:40:00,247.98,248.03,247.76,247.99,5124.0,228.9654,229.0116,228.7623,228.9746,5124.0
2021-12-27 13:45:00,248.0,248.05,247.83,248.05,4110.0,228.9839,229.03,228.8269,229.03,4110.0
2021-12-27 13:50:00,248.08,248.08,247.88,247.89,4049.0,229.0577,229.0577,228.8731,228.8823,4049.0
2021-12-27 13:55:00,247.84,248.03,247.84,248.02,4341.0,228.8361,229.0116,228.8361,229.0023,4341.0
2021-12-27 14:00:00,248.01,248.01,247.85,247.96,2638.0,228.9931,228.9931,228.8454,228.9469,2638.0
2021-12-27 14:05:00,247.97,247.97,247.75,247.78,12260.0,228.9562,228.9562,228.753,228.7807,12260.0
2021-12-27 14:10:00,247.76,247.86,247.72,247.86,2465.0,228.7623,228.8546,228.7253,228.8546,2465.0
2021-12-27 14:15:00,247.83,247.88,247.8,247.87,1989.0,228.8269,228.8731,228.7992,228.8638,1989.0
2021-12-27 14:20:00,247.89,248.05,247.81,248.05,4485.0,228.8823,229.03,228.8084,229.03,4485.0
2021-12-27 14:25:00,248.05,248.17,247.98,248.15,3791.0,229.03,229.1408,228.9654,229.1224,3791.0
2021-12-27 14:30:00,248.12,248.24,248.11,248.15,5287.0,229.0947,229.2055,229.0854,229.1224,5287.0
2021-12-27 14:35:00,248.12,248.25,248.1,248.15,4610.0,229.0947,229.2147,229.0762,229.1224,4610.0
2021-12-27 14:40:00,248.13,248.14,247.85,247.85,4441.0,229.1039,229.1131,228.8454,228.8454,4441.0
2021-12-27 14:45:00,247.85,247.9,247.78,247.81,3994.0,228.8454,228.8915,228.7807,228.8084,3994.0
2021-12-27 14:50:00,247.8,247.83,247.63,247.65,6651.0,228.7992,228.8269,228.6422,228.6607,6651.0
2021-12-27 14:55:00,247.66,247.73,247.6,247.65,2878.0,228.6699,228.7346,228.6145,228.6607,2878.0
2021-12-27 15:00:00,247.61,247.63,247.31,247.5,4858.0,228.6238,228.6422,228.3468,228.5222,4858.0
2021-12-27 15:05:00,247.48,247.48,247.28,247.37,4343.0,228.5037,228.5037,228.3191,228.4022,4343.0
2021-12-27 15:10:00,247.36,247.43,247.23,247.43,3210.0,228.3929,228.4576,228.2729,228.4576,3210.0
2021-12-27 15:15:00,247.4,247.4,247.22,247.3,5680.0,228.4299,228.4299,228.2637,228.3375,5680.0
2021-12-27 15:20:00,247.34,247.61,247.34,247.59,2318.0,228.3745,228.6238,228.3745,228.6053,2318.0
2021-12-27 15:25:00,247.61,247.85,247.61,247.85,3998.0,228.6238,228.8454,228.6238,228.8454,3998.0
2021-12-27 15:30:00,247.89,247.92,247.66,247.73,6518.0,228.8823,228.91,228.6699,228.7346,6518.0
2021-12-27 15:35:00,247.72,247.84,247.66,247.7,6729.0,228.7253,228.8361,228.6699,228.7069,6729.0
2021-12-27 15:40:00,247.69,248.04,247.69,248.0,9183.0,228.6976,229.0208,228.6976,228.9839,9183.0
2021-12-27 15:45:00,248.01,248.1,247.95,248.06,11275.0,228.9931,229.0762,228.9377,229.0393,11275.0
2021-12-27 15:50:00,247.63,248.14,247.6,248.09,23408.0,228.6422,229.1131,228.6145,229.067,23408.0
2021-12-27 15:55:00,248.12,248.2,247.89,247.96,89315.0,229.0947,229.1685,228.8823,228.9469,89315.0
2021-12-28 09:30:00,247.86,249.31,247.34,249.22,23446.0,228.8546,230.1934,228.3745,230.1103,23446.0
2021-12-28 09:35:00,249.47,249.68,249.22,249.41,18943.0,230.3411,230.535,230.1103,230.2857,18943.0
2021-12-28 09:40:00,249.4,249.52,249.07,249.15,11805.0,230.2765,230.3873,229.9718,230.0457,11805.0
2021-12-28 09:45:00,249.28,249.5,249.11,249.12,8781.0,230.1657,230.3688,230.0087,230.018,8781.0
2021-12-28 09:50:00,249.2,249.39,249.1,249.29,3268.0,230.0918,230.2673,229.9995,230.1749,3268.0
2021-12-28 09:55:00,249.25,249.52,249.03,249.31,21708.0,230.138,230.3873,229.9349,230.1934,21708.0
2021-12-28 10:00:00,249.34,249.34,248.8,249.06,5434.0,230.2211,230.2211,229.7225,229.9626,5434.0
2021-12-28 10:05:00,249.06,249.06,248.75,249.03,7453.0,229.9626,229.9626,229.6763,229.9349,7453.0
2021-12-28 10:10:00,249.09,249.66,249.09,249.57,4256.0,229.9903,230.5166,229.9903,230.4335,4256.0
2021-12-28 10:15:00,249.56,249.6,249.27,249.43,11449.0,230.4242,230.4612,230.1565,230.3042,11449.0
2021-12-28 10:20:00,249.34,249.62,249.33,249.62,4535.0,230.2211,230.4796,230.2119,230.4796,4535.0
2021-12-28 10:25:00,249.68,249.73,249.55,249.67,6911.0,230.535,230.5812,230.415,230.5258,6911.0
2021-12-28 10:30:00,249.63,249.63,249.46,249.54,3600.0,230.4889,230.4889,230.3319,230.4058,3600.0
2021-12-28 10:35:00,249.57,249.7,249.32,249.38,6737.0,230.4335,230.5535,230.2026,230.258,6737.0
2021-12-28 10:40:00,249.44,249.7,249.4,249.7,7122.0,230.3134,230.5535,230.2765,230.5535,7122.0
2021-12-28 10:45:00,249.65,249.92,249.53,249.86,7428.0,230.5073,230.7566,230.3965,230.7012,7428.0
2021-12-28 10:50:00,249.84,249.94,249.76,249.84,6214.0,230.6828,230.7751,230.6089,230.6828,6214.0
2021-12-28 10:55:00,249.78,249.82,249.62,249.74,8204.0,230.6274,230.6643,230.4796,230.5904,8204.0
2021-12-28 11:00:00,249.74,249.92,249.71,249.92,8326.0,230.5904,230.7566,230.5627,230.7566,8326.0
2021-12-28 11:05:00,249.95,250.0,249.82,249.84,15210.0,230.7843,230.8305,230.6643,230.6828,15210.0
2021-12-28 11:10:00,249.86,250.02,249.85,249.99,13824.0,230.7012,230.849,230.692,230.8213,13824.0
2021-12-28 11:15:00,250.01,250.12,249.86,249.86,10118.0,230.8397,230.9413,230.7012,230.7012,10118.0
2021-12-28 11:20:00,249.92,250.0,249.76,249.76,3124.0,230.7566,230.8305,230.6089,230.6089,3124.0
2021-12-28 11:25:00,249.72,249.78,249.61,249.69,4013.0,230.572,230.6274,230.4704,230.5443,4013.0
2021-12-28 11:30:00,249.76,249.92,249.7,249.85,4471.0,230.6089,230.7566,230.5535,230.692,4471.0
2021-12-28 11:35:00,249.8,250.0,249.78,249.89,8590.0,230.6458,230.8305,230.6274,230.7289,8590.0
2021-12-28 11:40:00,249.87,249.93,249.72,249.93,2250.0,230.7105,230.7659,230.572,230.7659,2250.0
2021-12-28 11:45:00,249.94,250.12,249.93,250.07,5208.0,230.7751,230.9413,230.7659,230.8951,5208.0
2021-12-28 11:50:00,250.11,250.24,250.11,250.14,6112.0,230.9321,231.0521,230.9321,230.9598,6112.0
2021-12-28 11:55:00,250.14,250.27,250.11,250.21,4564.0,230.9598,231.0798,230.9321,231.0244,4564.0
2021-12-28 12:00:00,250.27,250.33,250.21,250.33,2894.0,231.0798,231.1352,231.0244,231.1352,2894.0
2021-12-28 12:05:00,250.28,250.28,250.1,250.11,3970.0,231.089,231.089,230.9228,230.9321,3970.0
2021-12-28 12:10:00,250.15,250.27,250.13,250.27,3217.0,230.969,231.0798,230.9505,231.0798,3217.0
2021-12-28 12:15:00,250.28,250.28,250.2,250.23,1199.0,231.089,231.089,231.0152,231.0429,1199.0
2021-12-28 12:20:00,250.2,250.22,250.09,250.09,4928.0,231.0152,231.0336,230.9136,230.9136,4928.0
2021-12-28 12:25:00,250.05,250.05,249.76,249.78,6277.0,230.8767,230.8767,230.6089,230.6274,6277.0
2021-12-28 12:30:00,249.76,249.79,249.37,249.46,3006.0,230.6089,230.6366,230.2488,230.3319,3006.0
2021-12-28 12:35:00,249.5,249.59,249.42,249.44,6853.0,230.3688,230.4519,230.295,230.3134,6853.0
2021-12-28 12:40:00,249.44,249.47,249.35,249.45,4001.0,230.3134,230.3411,230.2303,230.3227,4001.0
2021-12-28 12:45:00,249.34,249.47,249.3,249.33,2467.0,230.2211,230.3411,230.1842,230.2119,2467.0
2021-12-28 12:50:00,249.36,249.72,249.36,249.72,1770.0,230.2396,230.572,230.2396,230.572,1770.0
2021-12-28 12:55:00,249.77,249.93,249.77,249.93,3705.0,230.6181,230.7659,230.6181,230.7659,3705.0
2021-12-28 13:00:00,249.87,249.93,249.73,249.79,3515.0,230.7105,230.7659,230.5812,230.6366,3515.0
2021-12-28 13:05:00,249.82,249.95,249.82,249.89,1947.0,230.6643,230.7843,230.6643,230.7289,1947.0
2021-12-28 13:10:00,249.84,249.87,249.8,249.87,1761.0,230.6828,230.7105,230.6458,230.7105,1761.0
2021-12-28 13:15:00,249.86,249.86,249.67,249.67,5004.0,230.7012,230.7012,230.5258,230.5258,5004.0
2021-12-28 13:20:00,249.71,249.76,249.64,249.69,3164.0,230.5627,230.6089,230.4981,230.5443,3164.0
2021-12-28 13:25:00,249.56,249.68,249.54,249.67,5296.0,230.4242,230.535,230.4058,230.5258,5296.0
2021-12-28 13:30:00,249.65,249.71,249.59,249.67,2780.0,230.5073,230.5627,230.4519,230.5258,2780.0
2021-12-28 13:35:00,249.68,249.7,249.55,249.59,3078.0,230.535,230.5535,230.415,230.4519,3078.0
2021-12-28 13:40:00,249.55,249.85,249.55,249.82,10188.0,230.415,230.692,230.415,230.6643,10188.0
2021-12-28 13:45:00,249.83,250.13,249.79,250.13,2957.0,230.6735,230.9505,230.6366,230.9505,2957.0
2021-12-28 13:50:00,250.12,250.25,250.08,250.08,4835.0,230.9413,231.0613,230.9044,230.9044,4835.0
2021-12-28 13:55:00,250.04,250.14,249.98,250.14,2804.0,230.8674,230.9598,230.812,230.9598,2804.0
2021-12-28 14:00:00,250.16,250.17,249.89,249.89,7480.0,230.9782,230.9875,230.7289,230.7289,7480.0
2021-12-28 14:05:00,249.9,249.96,249.9,249.93,1091.0,230.7382,230.7936,230.7382,230.7659,1091.0
2021-12-28 14:10:00,249.96,249.96,249.88,249.93,3257.0,230.7936,230.7936,230.7197,230.7659,3257.0
2021-12-28 14:15:00,249.93,250.03,249.93,249.94,4925.0,230.7659,230.8582,230.7659,230.7751,4925.0
2021-12-28 14:20:00,249.93,249.93,249.8,249.8,2536.0,230.7659,230.7659,230.6458,230.6458,2536.0
2021-12-28 14:25:00,249.76,249.77,249.55,249.69,5734.0,230.6089,230.6181,230.415,230.5443,5734.0
2021-12-28 14:30:00,249.69,249.72,249.52,249.52,7585.0,230.5443,230.572,230.3873,230.3873,7585.0
2021-12-28 14:35:00,249.44,249.57,249.41,249.51,2680.0,230.3134,230.4335,230.2857,230.3781,2680.0
2021-12-28 14:40:00,249.53,249.57,249.47,249.55,3123.0,230.3965,230.4335,230.3411,230.415,3123.0
2021-12-28 14:45:00,249.52,249.58,249.45,249.56,3935.0,230.3873,230.4427,230.3227,230.4242,3935.0
2021-12-28 14:50:00,249.57,249.57,249.48,249.55,2641.0,230.4335,230.4335,230.3504,230.415,2641.0
2021-12-28 14:55:00,249.55,249.63,249.46,249.63,3877.0,230.415,230.4889,230.3319,230.4889,3877.0
2021-12-28 15:00:00,249.62,249.65,249.55,249.65,2857.0,230.4796,230.5073,230.415,230.5073,2857.0
2021-12-28 15:05:00,249.65,249.69,249.55,249.67,7556.0,230.5073,230.5443,230.415,230.5258,7556.0
2021-12-28 15:10:00,249.66,249.81,249.65,249.77,3249.0,230.5166,230.6551,230.5073,230.6181,3249.0
2021-12-28 15:15:00,249.69,249.69,249.57,249.65,2383.0,230.5443,230.5443,230.4335,230.5073,2383.0
2021-12-28 15:20:00,249.66,249.71,249.43,249.45,7833.0,230.5166,230.5627,230.3042,230.3227,7833.0
2021-12-28 15:25:00,249.46,249.46,249.33,249.39,4727.0,230.3319,230.3319,230.2119,230.2673,4727.0
2021-12-28 15:30:00,249.36,249.36,249.0,249.11,11018.0,230.2396,230.2396,229.9072,230.0087,11018.0
2021-12-28 15:35:00,249.07,249.28,249.07,249.23,8610.0,229.9718,230.1657,229.9718,230.1195,8610.0
2021-12-28 15:40:00,249.21,249.5,249.15,249.25,22325.0,230.1011,230.3688,230.0457,230.138,22325.0
2021-12-28 15:45:00,249.26,249.59,249.26,249.57,17509.0,230.1472,230.4519,230.1472,230.4335,17509.0
2021-12-28 15:50:00,249.54,249.56,249.07,249.21,26053.0,230.4058,230.4242,229.9718,230.1011,26053.0
2021-12-28 15:55:00,249.2,249.35,249.13,249.23,72544.0,230.0918,230.2303,230.0272,230.1195,72544.0
2021-12-29 09:30:00,250.01,250.45,249.44,249.9,17852.0,230.8397,231.246,230.3134,230.7382,17852.0
2021-12-29 09:35:00,249.97,251.0,249.95,250.86,12554.0,230.8028,231.7538,230.7843,231.6246,12554.0
2021-12-29 09:40:00,250.99,251.12,250.45,250.45,6843.0,231.7446,231.8646,231.246,231.246,6843.0
2021-12-29 09:45:00,250.69,250.99,250.48,250.81,4506.0,231.4676,231.7446,231.2737,231.5784,4506.0
2021-12-29 09:50:00,250.89,251.29,250.71,251.19,9384.0,231.6523,232.0216,231.4861,231.9293,9384.0
2021-12-29 09:55:00,250.78,251.01,250.64,251.01,2445.0,231.5507,231.7631,231.4214,231.7631,2445.0
2021-12-29 10:00:00,250.91,251.31,250.81,251.16,9935.0,231.6707,232.0401,231.5784,231.9016,9935.0
2021-12-29 10:05:00,251.24,251.34,251.12,251.17,7474.0,231.9754,232.0678,231.8646,231.9108,7474.0
2021-12-29 10:10:00,251.11,251.11,250.25,250.3,10022.0,231.8554,231.8554,231.0613,231.1075,10022.0
2021-12-29 10:15:00,250.44,250.49,249.91,250.29,8592.0,231.2368,231.2829,230.7474,231.0983,8592.0
2021-12-29 10:20:00,250.43,250.96,250.43,250.96,4206.0,231.2275,231.7169,231.2275,231.7169,4206.0
2021-12-29 10:25:00,250.97,250.97,250.62,250.63,4990.0,231.7261,231.7261,231.403,231.4122,4990.0
2021-12-29 10:30:00,250.77,251.2,250.65,251.07,5902.0,231.5415,231.9385,231.4307,231.8185,5902.0
2021-12-29 10:35:00,251.14,251.34,251.1,251.3,6818.0,231.8831,232.0678,231.8462,232.0308,6818.0
2021-12-29 10:40:00,251.19,251.59,251.19,251.39,11673.0,231.9293,232.2986,231.9293,232.1139,11673.0
2021-12-29 10:45:00,251.45,251.5,251.3,251.34,4604.0,232.1693,232.2155,232.0308,232.0678,4604.0
2021-12-29 10:50:00,251.4,251.44,251.21,251.33,5830.0,232.1232,232.1601,231.9477,232.0585,5830.0
2021-12-29 10:55:00,251.34,251.35,250.92,251.13,3256.0,232.0678,232.077,231.68,231.8739,3256.0
2021-12-29 11:00:00,251.18,251.27,251.07,251.07,3009.0,231.92,232.0031,231.8185,231.8185,3009.0
2021-12-29 11:05:00,251.03,251.21,250.89,250.93,10034.0,231.7815,231.9477,231.6523,231.6892,10034.0
2021-12-29 11:10:00,250.88,251.1,250.84,251.1,11174.0,231.643,231.8462,231.6061,231.8462,11174.0
2021-12-29 11:15:00,251.1,251.55,251.1,251.41,9246.0,231.8462,232.2617,231.8462,232.1324,9246.0
2021-12-29 11:20:00,251.44,251.54,251.39,251.45,4102.0,232.1601,232.2524,232.1139,232.1693,4102.0
2021-12-29 11:25:00,251.36,251.42,251.25,251.36,4573.0,232.0862,232.1416,231.9847,232.0862,4573.0
2021-12-29 11:30:00,251.31,251.42,251.24,251.41,3437.0,232.0401,232.1416,231.9754,232.1324,3437.0
2021-12-29 11:35:00,251.47,251.57,251.24,251.24,3111.0,232.1878,232.2801,231.9754,231.9754,3111.0
2021-12-29 11:40:00,251.25,251.44,251.25,251.44,3313.0,231.9847,232.1601,231.9847,232.1601,3313.0
2021-12-29 11:45:00,251.44,251.45,251.27,251.37,10239.0,232.1601,232.1693,232.0031,232.0955,10239.0
2021-12-29 11:50:00,251.4,251.54,251.31,251.54,4100.0,232.1232,232.2524,232.0401,232.2524,4100.0
2021-12-29 11:55:00,251.54,251.58,251.26,251.33,10466.0,232.2524,232.2894,231.9939,232.0585,10466.0
2021-12-29 12:00:00,251.37,251.71,251.32,251.6,8276.0,232.0955,232.4094,232.0493,232.3078,8276.0
2021-12-29 12:05:00,251.54,251.59,251.33,251.42,4966.0,232.2524,232.2986,232.0585,232.1416,4966.0
2021-12-29 12:10:00,251.43,251.44,251.3,251.37,4877.0,232.1509,232.1601,232.0308,232.0955,4877.0
2021-12-29 12:15:00,251.23,251.32,251.22,251.32,4263.0,231.9662,232.0493,231.957,232.0493,4263.0
2021-12-29 12:20:00,251.33,251.37,250.96,250.96,7362.0,232.0585,232.0955,231.7169,231.7169,7362.0
2021-12-29 12:25:00,250.82,250.98,250.7,250.98,6851.0,231.5876,231.7354,231.4768,231.7354,6851.0
2021-12-29 12:30:00,250.98,251.1,250.98,251.03,3729.0,231.7354,231.8462,231.7354,231.7815,3729.0
2021-12-29 12:35:00,251.09,251.21,250.97,250.97,3507.0,231.8369,231.9477,231.7261,231.7261,3507.0
2021-12-29 12:40:00,251.05,251.05,250.77,250.85,3893.0,231.8,231.8,231.5415,231.6153,3893.0
2021-12-29 12:45:00,250.88,250.88,250.7,250.79,5662.0,231.643,231.643,231.4768,231.5599,5662.0
2021-12-29 12:50:00,250.82,250.94,250.69,250.94,4930.0,231.5876,231.6984,231.4676,231.6984,4930.0
2021-12-29 12:55:00,250.99,251.12,250.95,251.04,7043.0,231.7446,231.8646,231.7077,231.7908,7043.0
2021-12-29 13:00:00,251.03,251.16,251.03,251.08,2814.0,231.7815,231.9016,231.7815,231.8277,2814.0
2021-12-29 13:05:00,251.07,251.26,251.05,251.18,4355.0,231.8185,231.9939,231.8,231.92,4355.0
2021-12-29 13:10:00,251.16,251.23,251.09,251.23,2974.0,231.9016,231.9662,231.8369,231.9662,2974.0
2021-12-29 13:15:00,251.19,251.19,251.02,251.03,3385.0,231.9293,231.9293,231.7723,231.7815,3385.0
2021-12-29 13:20:00,250.99,251.09,250.88,251.09,1420.0,231.7446,231.8369,231.643,231.8369,1420.0
2021-12-29 13:25:00,251.08,251.11,250.98,251.0,4513.0,231.8277,231.8554,231.7354,231.7538,4513.0
2021-12-29 13:30:00,251.01,251.13,251.0,251.13,5819.0,231.7631,231.8739,231.7538,231.8739,5819.0
2021-12-29 13:35:00,251.17,251.17,250.91,251.04,3026.0,231.9108,231.9108,231.6707,231.7908,3026.0
2021-12-29 13:40:00,251.02,251.11,250.95,251.0,5389.0,231.7723,231.8554,231.7077,231.7538,5389.0
2021-12-29 13:45:00,251.0,251.07,250.96,250.96,2645.0,231.7538,231.8185,231.7169,231.7169,2645.0
2021-12-29 13:50:00,250.99,251.09,250.94,250.98,3749.0,231.7446,231.8369,231.6984,231.7354,3749.0
2021-12-29 13:55:00,250.99,251.06,250.98,251.01,3064.0,231.7446,231.8092,231.7354,231.7631,3064.0
2021-12-29 14:00:00,250.98,250.99,250.9,250.98,3836.0,231.7354,231.7446,231.6615,231.7354,3836.0
2021-12-29 14:05:00,250.95,251.09,250.92,250.93,3135.0,231.7077,231.8369,231.68,231.6892,3135.0
2021-12-29 14:10:00,250.88,250.94,250.8,250.89,3410.0,231.643,231.6984,231.5692,231.6523,3410.0
2021-12-29 14:15:00,250.92,251.11,250.89,251.11,2448.0,231.68,231.8554,231.6523,231.8554,2448.0
2021-12-29 14:20:00,251.14,251.19,250.98,251.0,4376.0,231.8831,231.9293,231.7354,231.7538,4376.0
2021-12-29 14:25:00,251.01,251.06,250.93,250.99,2543.0,231.7631,231.8092,231.6892,231.7446,2543.0
2021-12-29 14:30:00,250.97,251.06,250.92,250.94,5435.0,231.7261,231.8092,231.68,231.6984,5435.0
2021-12-29 14:35:00,250.91,251.14,250.9,251.09,4008.0,231.6707,231.8831,231.6615,231.8369,4008.0
2021-12-29 14:40:00,251.08,251.08,250.96,250.98,4530.0,231.8277,231.8277,231.7169,231.7354,4530.0
2021-12-29 14:45:00,251.01,251.01,250.85,250.85,1575.0,231.7631,231.7631,231.6153,231.6153,1575.0
2021-12-29 14:50:00,250.84,250.93,250.75,250.93,4548.0,231.6061,231.6892,231.523,231.6892,4548.0
2021-12-29 14:55:00,250.93,251.04,250.93,251.04,6728.0,231.6892,231.7908,231.6892,231.7908,6728.0
2021-12-29 15:00:00,251.03,251.05,250.92,250.93,3979.0,231.7815,231.8,231.68,231.6892,3979.0
2021-12-29 15:05:00,250.86,251.13,250.84,251.09,6973.0,231.6246,231.8739,231.6061,231.8369,6973.0
2021-12-29 15:10:00,251.12,251.4,251.12,251.3,5652.0,231.8646,232.1232,231.8646,232.0308,5652.0
2021-12-29 15:15:00,251.28,251.65,251.25,251.61,5950.0,232.0124,232.354,231.9847,232.317,5950.0
2021-12-29 15:20:00,251.59,251.7,251.5,251.5,6635.0,232.2986,232.4001,232.2155,232.2155,6635.0
2021-12-29 15:25:00,251.52,251.63,251.34,251.63,6947.0,232.234,232.3355,232.0678,232.3355,6947.0
2021-12-29 15:30:00,251.69,251.74,251.47,251.72,8993.0,232.3909,232.4371,232.1878,232.4186,8993.0
2021-12-29 15:35:00,251.64,251.74,251.55,251.62,8843.0,232.3447,232.4371,232.2617,232.3263,8843.0
2021-12-29 15:40:00,251.63,251.65,251.38,251.44,12384.0,232.3355,232.354,232.1047,232.1601,12384.0
2021-12-29 15:45:00,251.52,251.73,251.44,251.7,8492.0,232.234,232.4278,232.1601,232.4001,8492.0
2021-12-29 15:50:00,251.7,251.77,251.33,251.33,15487.0,232.4001,232.4648,232.0585,232.0585,15487.0
2021-12-29 15:55:00,251.33,251.42,250.95,251.13,69378.0,232.0585,232.1416,231.7077,231.8739,69378.0
2021-12-30 09:30:00,251.27,251.66,250.27,250.74,37438.0,232.0031,232.3632,231.0798,231.5138,37438.0
2021-12-30 09:35:00,250.8,251.23,250.44,250.73,14995.0,231.5692,231.9662,231.2368,231.5045,14995.0
2021-12-30 09:40:00,250.68,250.68,250.06,250.27,15523.0,231.4584,231.4584,230.8859,231.0798,15523.0
2021-12-30 09:45:00,250.23,250.74,250.23,250.25,1992.0,231.0429,231.5138,231.0429,231.0613,1992.0
2021-12-30 09:50:00,250.21,250.21,249.36,249.36,8187.0,231.0244,231.0244,230.2396,230.2396,8187.0
2021-12-30 09:55:00,249.52,250.21,249.32,249.37,7961.0,230.3873,231.0244,230.2026,230.2488,7961.0
2021-12-30 10:00:00,249.31,249.36,248.73,248.73,13104.0,230.1934,230.2396,229.6579,229.6579,13104.0
2021-12-30 10:05:00,248.81,248.92,248.63,248.68,11067.0,229.7317,229.8333,229.5656,229.6117,11067.0
2021-12-30 10:10:00,248.77,249.31,248.58,249.31,6267.0,229.6948,230.1934,229.5194,230.1934,6267.0
2021-12-30 10:15:00,249.32,249.76,249.11,249.54,7625.0,230.2026,230.6089,230.0087,230.4058,7625.0
2021-12-30 10:20:00,249.58,249.74,249.41,249.52,5702.0,230.4427,230.5904,230.2857,230.3873,5702.0
2021-12-30 10:25:00,249.48,249.84,249.37,249.5,22784.0,230.3504,230.6828,230.2488,230.3688,22784.0
2021-12-30 10:30:00,249.49,249.72,249.28,249.69,4524.0,230.3596,230.572,230.1657,230.5443,4524.0
2021-12-30 10:35:00,249.67,249.69,249.02,249.02,37210.0,230.5258,230.5443,229.9256,229.9256,37210.0
2021-12-30 10:40:00,249.04,249.34,249.03,249.31,3435.0,229.9441,230.2211,229.9349,230.1934,3435.0
2021-12-30 10:45:00,249.3,249.63,249.2,249.51,3016.0,230.1842,230.4889,230.0918,230.3781,3016.0
2021-12-30 10:50:00,249.64,249.8,249.53,249.8,2135.0,230.4981,230.6458,230.3965,230.6458,2135.0
2021-12-30 10:55:00,249.7,249.7,249.38,249.49,7837.0,230.5535,230.5535,230.258,230.3596,7837.0
2021-12-30 11:00:00,249.49,249.72,249.38,249.63,4559.0,230.3596,230.572,230.258,230.4889,4559.0
2021-12-30 11:05:00,249.55,249.64,249.26,249.55,5920.0,230.415,230.4981,230.1472,230.415,5920.0
2021-12-30 11:10:00,249.6,249.91,249.6,249.91,5949.0,230.4612,230.7474,230.4612,230.7474,5949.0
2021-12-30 11:15:00,249.89,250.0,249.83,249.89,3374.0,230.7289,230.8305,230.6735,230.7289,3374.0
2021-12-30 11:20:00,249.89,249.96,249.78,249.96,3242.0,230.7289,230.7936,230.6274,230.7936,3242.0
2021-12-30 11:25:00,249.92,250.03,249.65,249.69,3544.0,230.7566,230.8582,230.5073,230.5443,3544.0
2021-12-30 11:30:00,249.73,249.95,249.58,249.75,7600.0,230.5812,230.7843,230.4427,230.5997,7600.0
2021-12-30 11:35:00,249.74,249.84,249.67,249.81,5123.0,230.5904,230.6828,230.5258,230.6551,5123.0
2021-12-30 11:40:00,249.81,249.85,249.68,249.68,2828.0,230.6551,230.692,230.535,230.535,2828.0
2021-12-30 11:45:00,249.67,249.67,249.38,249.54,4824.0,230.5258,230.5258,230.258,230.4058,4824.0
2021-12-30 11:50:00,249.52,249.64,249.45,249.64,4023.0,230.3873,230.4981,230.3227,230.4981,4023.0
2021-12-30 11:55:00,249.63,249.63,249.45,249.56,2784.0,230.4889,230.4889,230.3227,230.4242,2784.0
2021-12-30 12:00:00,249.47,249.62,249.44,249.58,3996.0,230.3411,230.4796,230.3134,230.4427,3996.0
2021-12-30 12:05:00,249.58,249.73,249.58,249.72,3012.0,230.4427,230.5812,230.4427,230.572,3012.0
2021-12-30 12:10:00,249.7,249.79,249.58,249.62,2454.0,230.5535,230.6366,230.4427,230.4796,2454.0
2021-12-30 12:15:00,249.58,249.6,249.32,249.32,3390.0,230.4427,230.4612,230.2026,230.2026,3390.0
2021-12-30 12:20:00,249.33,249.36,249.29,249.31,4991.0,230.2119,230.2396,230.1749,230.1934,4991.0
2021-12-30 12:25:00,249.34,249.58,249.31,249.54,3286.0,230.2211,230.4427,230.1934,230.4058,3286.0
2021-12-30 12:30:00,249.53,249.66,249.52,249.66,1672.0,230.3965,230.5166,230.3873,230.5166,1672.0
2021-12-30 12:35:00,249.66,249.73,249.64,249.73,3600.0,230.5166,230.5812,230.4981,230.5812,3600.0
2021-12-30 12:40:00,249.7,249.73,249.64,249.73,1197.0,230.5535,230.5812,230.4981,230.5812,1197.0
2021-12-30 12:45:00,249.75,249.81,249.65,249.66,3451.0,230.5997,230.6551,230.5073,230.5166,3451.0
2021-12-30 12:50:00,249.62,249.68,249.58,249.62,978.0,230.4796,230.535,230.4427,230.4796,978.0
2021-12-30 12:55:00,249.65,250.0,249.65,250.0,2264.0,230.5073,230.8305,230.5073,230.8305,2264.0
2021-12-30 13:00:00,250.03,250.06,249.93,249.94,2329.0,230.8582,230.8859,230.7659,230.7751,2329.0
2021-12-30 13:05:00,249.95,250.05,249.91,250.05,1710.0,230.7843,230.8767,230.7474,230.8767,1710.0
2021-12-30 13:10:00,250.03,250.03,249.87,249.87,2758.0,230.8582,230.8582,230.7105,230.7105,2758.0
2021-12-30 13:15:00,249.88,249.88,249.74,249.74,1602.0,230.7197,230.7197,230.5904,230.5904,1602.0
2021-12-30 13:20:00,249.74,249.82,249.66,249.82,5063.0,230.5904,230.6643,230.5166,230.6643,5063.0
2021-12-30 13:25:00,249.78,249.88,249.78,249.79,4769.0,230.6274,230.7197,230.6274,230.6366,4769.0
2021-12-30 13:30:00,249.74,249.83,249.74,249.83,2361.0,230.5904,230.6735,230.5904,230.6735,2361.0
2021-12-30 13:35:00,249.83,249.87,249.77,249.87,1992.0,230.6735,230.7105,230.6181,230.7105,1992.0
2021-12-30 13:40:00,249.81,249.87,249.76,249.87,3136.0,230.6551,230.7105,230.6089,230.7105,3136.0
2021-12-30 13:45:00,249.85,250.08,249.85,250.05,3901.0,230.692,230.9044,230.692,230.8767,3901.0
2021-12-30 13:50:00,250.17,250.33,250.16,250.25,4777.0,230.9875,231.1352,230.9782,231.0613,4777.0
2021-12-30 13:55:00,250.22,250.28,250.16,250.27,4134.0,231.0336,231.089,230.9782,231.0798,4134.0
2021-12-30 14:00:00,250.26,250.27,250.16,250.2,5022.0,231.0706,231.0798,230.9782,231.0152,5022.0
2021-12-30 14:05:00,250.16,250.27,250.16,250.21,4301.0,230.9782,231.0798,230.9782,231.0244,4301.0
2021-12-30 14:10:00,250.21,250.27,250.17,250.22,2898.0,231.0244,231.0798,230.9875,231.0336,2898.0
2021-12-30 14:15:00,250.25,250.32,250.15,250.29,4699.0,231.0613,231.126,230.969,231.0983,4699.0
2021-12-30 14:20:00,250.32,250.37,250.25,250.25,2982.0,231.126,231.1721,231.0613,231.0613,2982.0
2021-12-30 14:25:00,250.32,250.55,250.31,250.55,3386.0,231.126,231.3383,231.1167,231.3383,3386.0
2021-12-30 14:30:00,250.52,250.6,250.36,250.4,5433.0,231.3106,231.3845,231.1629,231.1998,5433.0
2021-12-30 14:35:00,250.47,250.51,250.36,250.39,5916.0,231.2645,231.3014,231.1629,231.1906,5916.0
2021-12-30 14:40:00,250.36,250.4,250.25,250.36,3723.0,231.1629,231.1998,231.0613,231.1629,3723.0
2021-12-30 14:45:00,250.43,250.43,250.22,250.26,5878.0,231.2275,231.2275,231.0336,231.0706,5878.0
2021-12-30 14:50:00,250.23,250.23,250.0,250.03,3284.0,231.0429,231.0429,230.8305,230.8582,3284.0
2021-12-30 14:55:00,250.06,250.22,250.05,250.22,5223.0,230.8859,231.0336,230.8767,231.0336,5223.0
2021-12-30 15:00:00,250.21,250.32,250.06,250.29,5740.0,231.0244,231.126,230.8859,231.0983,5740.0
2021-12-30 15:05:00,250.23,250.57,250.23,250.51,7372.0,231.0429,231.3568,231.0429,231.3014,7372.0
2021-12-30 15:10:00,250.49,250.72,250.43,250.62,9615.0,231.2829,231.4953,231.2275,231.403,9615.0
2021-12-30 15:15:00,250.59,250.66,250.37,250.38,13563.0,231.3753,231.4399,231.1721,231.1814,13563.0
2021-12-30 15:20:00,250.4,250.51,250.38,250.38,7150.0,231.1998,231.3014,231.1814,231.1814,7150.0
2021-12-30 15:25:00,250.36,250.36,250.03,250.05,4484.0,231.1629,231.1629,230.8582,230.8767,4484.0
2021-12-30 15:30:00,250.01,250.27,249.97,250.19,5824.0,230.8397,231.0798,230.8028,231.0059,5824.0
2021-12-30 15:35:00,250.18,250.4,250.11,250.4,5434.0,230.9967,231.1998,230.9321,231.1998,5434.0
2021-12-30 15:40:00,250.36,250.39,250.05,250.23,10835.0,231.1629,231.1906,230.8767,231.0429,10835.0
2021-12-30 15:45:00,250.21,250.45,250.11,250.24,16304.0,231.0244,231.246,230.9321,231.0521,16304.0
2021-12-30 15:50:00,250.23,250.23,249.62,249.81,32122.0,231.0429,231.0429,230.4796,230.6551,32122.0
2021-12-30 15:55:00,249.82,249.83,249.34,249.54,75427.0,230.6643,230.6735,230.2211,230.4058,75427.0
2021-12-31 09:30:00,249.54,249.78,249.14,249.66,11137.0,230.4058,230.6274,230.0364,230.5166,11137.0
2021-12-31 09:35:00,249.8,249.98,249.6,249.86,2381.0,230.6458,230.812,230.4612,230.7012,2381.0
2021-12-31 09:40:00,249.66,249.68,249.45,249.68,1160.0,230.5166,230.535,230.3227,230.535,1160.0
2021-12-31 09:45:00,249.53,249.64,249.45,249.59,2542.0,230.3965,230.4981,230.3227,230.4519,2542.0
2021-12-31 09:50:00,249.68,249.68,249.53,249.68,1300.0,230.535,230.535,230.3965,230.535,1300.0
2021-12-31 09:55:00,249.67,249.68,249.43,249.54,4502.0,230.5258,230.535,230.3042,230.4058,4502.0
2021-12-31 10:00:00,249.56,249.83,249.4,249.83,3760.0,230.4242,230.6735,230.2765,230.6735,3760.0
2021-12-31 10:05:00,249.92,250.07,249.92,250.05,6279.0,230.7566,230.8951,230.7566,230.8767,6279.0
2021-12-31 10:10:00,250.08,250.25,249.86,249.97,3055.0,230.9044,231.0613,230.7012,230.8028,3055.0
2021-12-31 10:15:00,249.98,250.37,249.94,250.32,3756.0,230.812,231.1721,230.7751,231.126,3756.0
2021-12-31 10:20:00,250.34,250.41,250.0,250.05,4380.0,231.1444,231.2091,230.8305,230.8767,4380.0
2021-12-31 10:25:00,250.05,250.33,250.02,250.24,2478.0,230.8767,231.1352,230.849,231.0521,2478.0
2021-12-31 10:30:00,250.18,250.18,249.76,249.83,5303.0,230.9967,230.9967,230.6089,230.6735,5303.0
2021-12-31 10:35:00,249.76,250.19,249.76,250.19,4551.0,230.6089,231.0059,230.6089,231.0059,4551.0
2021-12-31 10:40:00,250.17,250.42,250.09,250.41,4738.0,230.9875,231.2183,230.9136,231.2091,4738.0
2021-12-31 10:45:00,250.34,250.66,250.34,250.49,8819.0,231.1444,231.4399,231.1444,231.2829,8819.0
2021-12-31 10:50:00,250.51,250.85,250.5,250.85,8913.0,231.3014,231.6153,231.2922,231.6153,8913.0
2021-12-31 10:55:00,250.83,251.0,250.82,250.94,8503.0,231.5969,231.7538,231.5876,231.6984,8503.0
2021-12-31 11:00:00,251.03,251.2,250.93,251.01,11841.0,231.7815,231.9385,231.6892,231.7631,11841.0
2021-12-31 11:05:00,251.02,251.07,250.77,250.77,8231.0,231.7723,231.8185,231.5415,231.5415,8231.0
2021-12-31 11:10:00,250.72,250.87,250.62,250.67,3648.0,231.4953,231.6338,231.403,231.4491,3648.0
2021-12-31 11:15:00,250.68,250.85,250.65,250.78,2610.0,231.4584,231.6153,231.4307,231.5507,2610.0
2021-12-31 11:20:00,250.73,250.94,250.7,250.94,6457.0,231.5045,231.6984,231.4768,231.6984,6457.0
2021-12-31 11:25:00,250.89,250.9,250.52,250.58,3515.0,231.6523,231.6615,231.3106,231.366,3515.0
2021-12-31 11:30:00,250.56,250.59,250.42,250.42,4983.0,231.3476,231.3753,231.2183,231.2183,4983.0
2021-12-31 11:35:00,250.45,250.48,250.4,250.47,2518.0,231.246,231.2737,231.1998,231.2645,2518.0
2021-12-31 11:40:00,250.51,250.63,250.5,250.51,4632.0,231.3014,231.4122,231.2922,231.3014,4632.0
2021-12-31 11:45:00,250.5,250.61,250.45,250.45,2157.0,231.2922,231.3937,231.246,231.246,2157.0
2021-12-31 11:50:00,250.46,250.52,250.2,250.36,7344.0,231.2552,231.3106,231.0152,231.1629,7344.0
2021-12-31 11:55:00,250.32,250.42,250.2,250.22,6870.0,231.126,231.2183,231.0152,231.0336,6870.0
2021-12-31 12:00:00,250.2,250.24,250.09,250.23,3101.0,231.0152,231.0521,230.9136,231.0429,3101.0
2021-12-31 12:05:00,250.29,250.56,250.29,250.56,2544.0,231.0983,231.3476,231.0983,231.3476,2544.0
2021-12-31 12:10:00,250.52,250.68,250.52,250.68,2254.0,231.3106,231.4584,231.3106,231.4584,2254.0
2021-12-31 12:15:00,250.61,250.7,250.35,250.35,4750.0,231.3937,231.4768,231.1537,231.1537,4750.0
2021-12-31 12:20:00,250.35,250.59,250.34,250.59,1930.0,231.1537,231.3753,231.1444,231.3753,1930.0
2021-12-31 12:25:00,250.57,250.86,250.56,250.73,3189.0,231.3568,231.6246,231.3476,231.5045,3189.0
2021-12-31 12:30:00,250.67,250.76,250.6,250.76,3447.0,231.4491,231.5322,231.3845,231.5322,3447.0
2021-12-31 12:35:00,250.8,251.13,250.8,251.09,4923.0,231.5692,231.8739,231.5692,231.8369,4923.0
2021-12-31 12:40:00,251.2,251.3,251.15,251.25,5317.0,231.9385,232.0308,231.8923,231.9847,5317.0
2021-12-31 12:45:00,251.26,251.48,251.14,251.47,20804.0,231.9939,232.197,231.8831,232.1878,20804.0
2021-12-31 12:50:00,251.61,251.8,251.56,251.79,5302.0,232.317,232.4925,232.2709,232.4832,5302.0
2021-12-31 12:55:00,251.79,251.83,251.71,251.82,8372.0,232.4832,232.5202,232.4094,232.5109,8372.0
2021-12-31 13:00:00,251.86,251.95,251.85,251.9,2631.0,232.5479,232.631,232.5386,232.5848,2631.0
2021-12-31 13:05:00,251.94,252.06,251.93,251.98,6921.0,232.6217,232.7325,232.6125,232.6587,6921.0
2021-12-31 13:10:00,251.92,252.08,251.92,252.02,5710.0,232.6033,232.751,232.6033,232.6956,5710.0
2021-12-31 13:15:00,251.95,251.97,251.8,251.89,3921.0,232.631,232.6494,232.4925,232.5756,3921.0
2021-12-31 13:20:00,251.9,252.12,251.89,251.98,6023.0,232.5848,232.7879,232.5756,232.6587,6023.0
2021-12-31 13:25:00,251.93,252.12,251.88,252.11,5715.0,232.6125,232.7879,232.5663,232.7787,5715.0
2021-12-31 13:30:00,252.12,252.17,251.93,252.09,3467.0,232.7879,232.8341,232.6125,232.7602,3467.0
2021-12-31 13:35:00,252.05,252.14,252.03,252.04,3383.0,232.7233,232.8064,232.7048,232.7141,3383.0
2021-12-31 13:40:00,252.01,252.02,251.91,251.94,2832.0,232.6864,232.6956,232.594,232.6217,2832.0
2021-12-31 13:45:00,251.95,251.96,251.82,251.83,2922.0,232.631,232.6402,232.5109,232.5202,2922.0
2021-12-31 13:50:00,251.78,252.01,251.77,252.01,2375.0,232.474,232.6864,232.4648,232.6864,2375.0
2021-12-31 13:55:00,252.06,252.16,252.01,252.16,4151.0,232.7325,232.8249,232.6864,232.8249,4151.0
2021-12-31 14:00:00,252.17,252.33,252.14,252.25,8958.0,232.8341,232.9818,232.8064,232.908,8958.0
2021-12-31 14:05:00,252.39,252.49,252.36,252.42,7613.0,233.0372,233.1296,233.0095,233.0649,7613.0
2021-12-31 14:10:00,252.38,252.48,252.28,252.28,6029.0,233.028,233.1203,232.9357,232.9357,6029.0
2021-12-31 14:15:00,252.26,252.26,252.06,252.06,2015.0,232.9172,232.9172,232.7325,232.7325,2015.0
2021-12-31 14:20:00,252.04,252.09,251.83,251.85,2820.0,232.7141,232.7602,232.5202,232.5386,2820.0
2021-12-31 14:25:00,251.8,251.96,251.76,251.81,1939.0,232.4925,232.6402,232.4555,232.5017,1939.0
2021-12-31 14:30:00,251.87,252.02,251.86,251.91,3150.0,232.5571,232.6956,232.5479,232.594,3150.0
2021-12-31 14:35:00,251.9,252.02,251.85,252.02,2937.0,232.5848,232.6956,232.5386,232.6956,2937.0
2021-12-31 14:40:00,251.99,252.04,251.9,252.04,8056.0,232.6679,232.7141,232.5848,232.7141,8056.0
2021-12-31 14:45:00,252.03,252.08,251.75,251.79,3391.0,232.7048,232.751,232.4463,232.4832,3391.0
2021-12-31 14:50:00,251.76,251.87,251.68,251.79,3732.0,232.4555,232.5571,232.3817,232.4832,3732.0
2021-12-31 14:55:00,251.81,251.87,251.72,251.84,4844.0,232.5017,232.5571,232.4186,232.5294,4844.0
2021-12-31 15:00:00,251.88,252.03,251.87,251.87,3316.0,232.5663,232.7048,232.5571,232.5571,3316.0
2021-12-31 15:05:00,251.8,252.02,251.73,252.0,18175.0,232.4925,232.6956,232.4278,232.6771,18175.0
2021-12-31 15:10:00,251.97,252.13,251.93,251.97,4490.0,232.6494,232.7972,232.6125,232.6494,4490.0
2021-12-31 15:15:00,251.95,252.15,251.86,252.13,7202.0,232.631,232.8156,232.5479,232.7972,7202.0
2021-12-31 15:20:00,252.14,252.15,252.01,252.15,5149.0,232.8064,232.8156,232.6864,232.8156,5149.0
2021-12-31 15:25:00,252.19,252.53,252.19,252.5,18278.0,232.8526,233.1665,232.8526,233.1388,18278.0
2021-12-31 15:30:00,252.52,252.72,252.48,252.67,33808.0,233.1573,233.3419,233.1203,233.2958,33808.0
2021-12-31 15:35:00,252.69,253.06,252.68,253.05,23745.0,233.3142,233.6559,233.305,233.6466,23745.0
2021-12-31 15:40:00,253.04,253.17,252.96,253.11,20996.0,233.6374,233.7574,233.5635,233.702,20996.0
2021-12-31 15:45:00,253.15,253.33,253.03,253.1,25255.0,233.739,233.9052,233.6282,233.6928,25255.0
2021-12-31 15:50:00,252.98,253.16,252.36,252.38,41101.0,233.582,233.7482,233.0095,233.028,41101.0
2021-12-31 15:55:00,252.39,252.39,251.88,251.96,97827.0,233.0372,233.0372,232.5663,232.6402,97827.0
2022-01-03 09:30:00,253.25,253.5,251.46,251.92,46919.0,233.8313,234.0621,232.1786,232.6033,46919.0
2022-01-03 09:35:00,252.29,252.47,251.81,252.17,19242.0,232.9449,233.1111,232.5017,232.8341,19242.0
2022-01-03 09:40:00,252.42,252.68,252.05,252.55,14156.0,233.0649,233.305,232.7233,233.185,14156.0
2022-01-03 09:45:00,252.32,252.44,251.4,251.53,20395.0,232.9726,233.0834,232.1232,232.2432,20395.0
2022-01-03 09:50:00,251.5,252.04,251.06,251.93,16231.0,232.2155,232.7141,231.8092,232.6125,16231.0
2022-01-03 09:55:00,251.88,252.1,250.99,251.17,17238.0,232.5663,232.7695,231.7446,231.9108,17238.0
2022-01-03 10:00:00,251.2,251.58,250.52,250.52,22155.0,231.9385,232.2894,231.3106,231.3106,22155.0
2022-01-03 10:05:00,250.5,250.85,250.25,250.34,22872.0,231.2922,231.6153,231.0613,231.1444,22872.0
2022-01-03 10:10:00,250.41,251.61,250.41,251.47,24818.0,231.2091,232.317,231.2091,232.1878,24818.0
2022-01-03 10:15:00,251.41,251.41,250.94,251.19,6660.0,232.1324,232.1324,231.6984,231.9293,6660.0
2022-01-03 10:20:00,251.18,251.34,250.16,250.17,5700.0,231.92,232.0678,230.9782,230.9875,5700.0
2022-01-03 10:25:00,250.02,250.59,249.88,250.32,23018.0,230.849,231.3753,230.7197,231.126,23018.0
2022-01-03 10:30:00,250.43,250.43,248.64,248.84,17851.0,231.2275,231.2275,229.5748,229.7594,17851.0
2022-01-03 10:35:00,249.07,249.08,248.06,248.42,21690.0,229.9718,229.981,229.0393,229.3717,21690.0
2022-01-03 10:40:00,248.43,248.43,247.54,247.82,15242.0,229.3809,229.3809,228.5591,228.8177,15242.0
2022-01-03 10:45:00,247.74,248.29,247.38,248.09,19941.0,228.7438,229.2516,228.4114,229.067,19941.0
2022-01-03 10:50:00,248.19,248.29,247.58,247.64,6948.0,229.1593,229.2516,228.5961,228.6515,6948.0
2022-01-03 10:55:00,247.68,247.78,247.25,247.78,12246.0,228.6884,228.7807,228.2914,228.7807,12246.0
2022-01-03 11:00:00,247.87,248.0,247.41,247.91,13403.0,228.8638,228.9839,228.4391,228.9008,13403.0
2022-01-03 11:05:00,247.85,247.96,247.16,247.32,13128.0,228.8454,228.9469,228.2083,228.356,13128.0
2022-01-03 11:10:00,247.32,247.42,246.79,246.87,21688.0,228.356,228.4483,227.8666,227.9405,21688.0
2022-01-03 11:15:00,246.8,246.96,246.5,246.94,12380.0,227.8759,228.0236,227.5989,228.0051,12380.0
2022-01-03 11:20:00,246.87,247.33,246.85,247.09,12505.0,227.9405,228.3652,227.922,228.1436,12505.0
2022-01-03 11:25:00,247.07,247.36,246.86,247.35,19420.0,228.1252,228.3929,227.9313,228.3837,19420.0
2022-01-03 11:30:00,247.34,247.67,247.34,247.48,21366.0,228.3745,228.6792,228.3745,228.5037,21366.0
2022-01-03 11:35:00,247.4,247.47,247.0,247.18,18675.0,228.4299,228.4945,228.0605,228.2267,18675.0
2022-01-03 11:40:00,247.33,247.61,247.3,247.44,11888.0,228.3652,228.6238,228.3375,228.4668,11888.0
2022-01-03 11:45:00,247.38,247.71,247.22,247.57,6810.0,228.4114,228.7161,228.2637,228.5868,6810.0
2022-01-03 11:50:00,247.62,247.77,247.46,247.72,9268.0,228.633,228.7715,228.4853,228.7253,9268.0
2022-01-03 11:55:00,247.72,247.99,247.67,247.85,5816.0,228.7253,228.9746,228.6792,228.8454,5816.0
2022-01-03 12:00:00,247.84,247.93,247.72,247.74,6760.0,228.8361,228.9192,228.7253,228.7438,6760.0
2022-01-03 12:05:00,247.65,247.87,247.44,247.87,5851.0,228.6607,228.8638,228.4668,228.8638,5851.0
2022-01-03 12:10:00,247.9,247.99,247.64,247.86,7027.0,228.8915,228.9746,228.6515,228.8546,7027.0
2022-01-03 12:15:00,247.9,248.16,247.83,248.12,5008.0,228.8915,229.1316,228.8269,229.0947,5008.0
2022-01-03 12:20:00,248.11,248.11,247.82,248.05,6141.0,229.0854,229.0854,228.8177,229.03,6141.0
2022-01-03 12:25:00,248.01,248.3,247.88,248.3,2925.0,228.9931,229.2609,228.8731,229.2609,2925.0
2022-01-03 12:30:00,248.3,248.31,247.98,248.06,8180.0,229.2609,229.2701,228.9654,229.0393,8180.0
2022-01-03 12:35:00,248.05,248.05,247.47,247.64,5447.0,229.03,229.03,228.4945,228.6515,5447.0
2022-01-03 12:40:00,247.68,247.71,247.44,247.55,9272.0,228.6884,228.7161,228.4668,228.5684,9272.0
2022-01-03 12:45:00,247.52,247.55,247.23,247.55,7868.0,228.5407,228.5684,228.2729,228.5684,7868.0
2022-01-03 12:50:00,247.53,247.62,247.27,247.44,9073.0,228.5499,228.633,228.3098,228.4668,9073.0
2022-01-03 12:55:00,247.46,247.59,247.4,247.45,14187.0,228.4853,228.6053,228.4299,228.476,14187.0
2022-01-03 13:00:00,247.48,247.51,247.22,247.49,6841.0,228.5037,228.5314,228.2637,228.513,6841.0
2022-01-03 13:05:00,247.52,247.58,247.28,247.4,7563.0,228.5407,228.5961,228.3191,228.4299,7563.0
2022-01-03 13:10:00,247.38,247.85,247.34,247.73,5318.0,228.4114,228.8454,228.3745,228.7346,5318.0
2022-01-03 13:15:00,247.67,247.89,247.61,247.84,4679.0,228.6792,228.8823,228.6238,228.8361,4679.0
2022-01-03 13:20:00,247.75,247.9,247.71,247.82,4092.0,228.753,228.8915,228.7161,228.8177,4092.0
2022-01-03 13:25:00,247.87,247.96,247.73,247.77,4540.0,228.8638,228.9469,228.7346,228.7715,4540.0
2022-01-03 13:30:00,247.7,247.7,247.43,247.51,4635.0,228.7069,228.7069,228.4576,228.5314,4635.0
2022-01-03 13:35:00,247.55,247.77,247.45,247.54,4782.0,228.5684,228.7715,228.476,228.5591,4782.0
2022-01-03 13:40:00,247.55,247.63,247.35,247.4,4151.0,228.5684,228.6422,228.3837,228.4299,4151.0
2022-01-03 13:45:00,247.46,247.56,247.29,247.56,3950.0,228.4853,228.5776,228.3283,228.5776,3950.0
2022-01-03 13:50:00,247.58,247.83,247.55,247.8,4764.0,228.5961,228.8269,228.5684,228.7992,4764.0
2022-01-03 13:55:00,247.84,248.12,247.83,248.12,5260.0,228.8361,229.0947,228.8269,229.0947,5260.0
2022-01-03 14:00:00,247.99,248.12,247.93,248.12,2152.0,228.9746,229.0947,228.9192,229.0947,2152.0
2022-01-03 14:05:00,248.04,248.4,248.02,248.4,11756.0,229.0208,229.3532,229.0023,229.3532,11756.0
2022-01-03 14:10:00,248.31,248.45,248.18,248.28,5835.0,229.2701,229.3994,229.1501,229.2424,5835.0
2022-01-03 14:15:00,248.14,248.33,248.03,248.08,7933.0,229.1131,229.2886,229.0116,229.0577,7933.0
2022-01-03 14:20:00,248.03,248.08,247.77,247.78,7401.0,229.0116,229.0577,228.7715,228.7807,7401.0
2022-01-03 14:25:00,247.77,248.06,247.76,247.82,5415.0,228.7715,229.0393,228.7623,228.8177,5415.0
2022-01-03 14:30:00,247.85,247.96,247.77,247.84,7631.0,228.8454,228.9469,228.7715,228.8361,7631.0
2022-01-03 14:35:00,247.82,248.05,247.77,248.05,7005.0,228.8177,229.03,228.7715,229.03,7005.0
2022-01-03 14:40:00,248.08,248.33,248.02,248.29,5233.0,229.0577,229.2886,229.0023,229.2516,5233.0
2022-01-03 14:45:00,248.28,248.32,247.9,247.95,5381.0,229.2424,229.2793,228.8915,228.9377,5381.0
2022-01-03 14:50:00,247.98,248.14,247.84,247.84,6007.0,228.9654,229.1131,228.8361,228.8361,6007.0
2022-01-03 14:55:00,247.79,247.79,247.46,247.46,7118.0,228.79,228.79,228.4853,228.4853,7118.0
2022-01-03 15:00:00,247.46,247.63,247.37,247.59,10173.0,228.4853,228.6422,228.4022,228.6053,10173.0
2022-01-03 15:05:00,247.6,247.73,247.45,247.58,9642.0,228.6145,228.7346,228.476,228.5961,9642.0
2022-01-03 15:10:00,247.54,247.54,247.23,247.24,11336.0,228.5591,228.5591,228.2729,228.2821,11336.0
2022-01-03 15:15:00,247.21,247.44,247.21,247.43,12477.0,228.2544,228.4668,228.2544,228.4576,12477.0
2022-01-03 15:20:00,247.49,247.67,247.44,247.53,7711.0,228.513,228.6792,228.4668,228.5499,7711.0
2022-01-03 15:25:00,247.58,247.82,247.44,247.79,18674.0,228.5961,228.8177,228.4668,228.79,18674.0
2022-01-03 15:30:00,247.81,248.14,247.81,248.14,15524.0,228.8084,229.1131,228.8084,229.1131,15524.0
2022-01-03 15:35:00,248.15,248.47,247.97,248.14,16402.0,229.1224,229.4178,228.9562,229.1131,16402.0
2022-01-03 15:40:00,248.22,248.28,247.75,247.84,17042.0,229.187,229.2424,228.753,228.8361,17042.0
2022-01-03 15:45:00,247.91,248.22,247.8,248.19,28022.0,228.9008,229.187,228.7992,229.1593,28022.0
2022-01-03 15:50:00,248.24,248.44,248.02,248.11,46950.0,229.2055,229.3901,229.0023,229.0854,46950.0
2022-01-03 15:55:00,248.1,248.1,247.51,247.78,121730.0,229.0762,229.0762,228.5314,228.7807,121730.0
2022-01-04 09:30:00,250.0,250.34,249.36,250.03,39409.0,230.8305,231.1444,230.2396,230.8582,39409.0
2022-01-04 09:35:00,250.14,251.49,250.13,250.71,19298.0,230.9598,232.2063,230.9505,231.4861,19298.0
2022-01-04 09:40:00,250.85,251.87,250.74,251.76,13957.0,231.6153,232.5571,231.5138,232.4555,13957.0
2022-01-04 09:45:00,251.84,251.84,251.05,251.16,12341.0,232.5294,232.5294,231.8,231.9016,12341.0
2022-01-04 09:50:00,251.16,252.33,251.15,252.2,13227.0,231.9016,232.9818,231.8923,232.8618,13227.0
2022-01-04 09:55:00,252.22,252.43,251.84,252.24,11955.0,232.8803,233.0742,232.5294,232.8987,11955.0
2022-01-04 10:00:00,252.01,252.65,251.87,252.21,15920.0,232.6864,233.2773,232.5571,232.871,15920.0
2022-01-04 10:05:00,252.31,252.75,252.2,252.51,13943.0,232.9634,233.3696,232.8618,233.148,13943.0
2022-01-04 10:10:00,252.66,252.94,252.62,252.88,8160.0,233.2865,233.5451,233.2496,233.4897,8160.0
2022-01-04 10:15:00,252.93,252.93,252.64,252.73,12516.0,233.5358,233.5358,233.2681,233.3512,12516.0
2022-01-04 10:20:00,252.6,253.14,252.49,253.0,13405.0,233.2311,233.7297,233.1296,233.6005,13405.0
2022-01-04 10:25:00,252.92,253.53,252.82,253.53,14902.0,233.5266,234.0898,233.4343,234.0898,14902.0
2022-01-04 10:30:00,253.53,253.7,253.23,253.6,21758.0,234.0898,234.2468,233.8128,234.1545,21758.0
2022-01-04 10:35:00,253.54,254.06,253.44,253.85,13212.0,234.0991,234.5792,234.0067,234.3853,13212.0
2022-01-04 10:40:00,253.86,254.34,253.86,254.15,13769.0,234.3945,234.8377,234.3945,234.6623,13769.0
2022-01-04 10:45:00,254.13,254.27,253.38,253.57,13249.0,234.6438,234.7731,233.9513,234.1268,13249.0
2022-01-04 10:50:00,253.63,254.13,253.63,254.11,9847.0,234.1822,234.6438,234.1822,234.6254,9847.0
2022-01-04 10:55:00,254.03,254.35,253.75,253.97,12552.0,234.5515,234.847,234.293,234.4961,12552.0
2022-01-04 11:00:00,253.98,254.4,253.81,254.18,8636.0,234.5053,234.8931,234.3484,234.69,8636.0
2022-01-04 11:05:00,254.2,254.37,253.96,254.36,15963.0,234.7085,234.8654,234.4869,234.8562,15963.0
2022-01-04 11:10:00,254.33,254.39,253.72,254.11,17393.0,234.8285,234.8839,234.2653,234.6254,17393.0
2022-01-04 11:15:00,254.09,254.09,253.57,253.66,8052.0,234.6069,234.6069,234.1268,234.2099,8052.0
2022-01-04 11:20:00,253.63,253.63,253.14,253.32,6651.0,234.1822,234.1822,233.7297,233.8959,6651.0
2022-01-04 11:25:00,253.33,253.74,253.19,253.69,5485.0,233.9052,234.2837,233.7759,234.2376,5485.0
2022-01-04 11:30:00,253.69,253.95,253.34,253.65,12901.0,234.2376,234.4776,233.9144,234.2006,12901.0
2022-01-04 11:35:00,253.7,253.71,253.16,253.16,9824.0,234.2468,234.256,233.7482,233.7482,9824.0
2022-01-04 11:40:00,253.21,253.22,252.67,252.76,7067.0,233.7944,233.8036,233.2958,233.3789,7067.0
2022-01-04 11:45:00,252.79,253.02,252.68,252.85,7517.0,233.4066,233.6189,233.305,233.462,7517.0
2022-01-04 11:50:00,252.91,253.32,252.9,253.25,6338.0,233.5174,233.8959,233.5081,233.8313,6338.0
2022-01-04 11:55:00,253.13,253.13,252.81,252.96,5310.0,233.7205,233.7205,233.425,233.5635,5310.0
2022-01-04 12:00:00,252.89,253.02,252.8,253.0,11557.0,233.4989,233.6189,233.4158,233.6005,11557.0
2022-01-04 12:05:00,253.0,253.19,252.91,252.94,21084.0,233.6005,233.7759,233.5174,233.5451,21084.0
2022-01-04 12:10:00,252.87,253.03,252.87,253.03,10485.0,233.4804,233.6282,233.4804,233.6282,10485.0
2022-01-04 12:15:00,253.05,253.46,253.05,253.3,8657.0,233.6466,234.0252,233.6466,233.8775,8657.0
2022-01-04 12:20:00,253.27,253.55,253.23,253.48,4386.0,233.8498,234.1083,233.8128,234.0437,4386.0
2022-01-04 12:25:00,253.47,253.58,253.32,253.38,5978.0,234.0344,234.136,233.8959,233.9513,5978.0
2022-01-04 12:30:00,253.3,253.3,252.8,252.89,5652.0,233.8775,233.8775,233.4158,233.4989,5652.0
2022-01-04 12:35:00,252.88,253.02,252.84,252.97,4646.0,233.4897,233.6189,233.4527,233.5728,4646.0
2022-01-04 12:40:00,253.0,253.0,252.85,252.92,2788.0,233.6005,233.6005,233.462,233.5266,2788.0
2022-01-04 12:45:00,252.81,252.9,252.58,252.65,7271.0,233.425,233.5081,233.2127,233.2773,7271.0
2022-01-04 12:50:00,252.68,252.68,252.27,252.4,5906.0,233.305,233.305,232.9264,233.0465,5906.0
2022-01-04 12:55:00,252.36,252.39,252.08,252.34,6051.0,233.0095,233.0372,232.751,232.9911,6051.0
2022-01-04 13:00:00,252.33,252.65,252.27,252.64,8458.0,232.9818,233.2773,232.9264,233.2681,8458.0
2022-01-04 13:05:00,252.66,252.97,252.66,252.81,6791.0,233.2865,233.5728,233.2865,233.425,6791.0
2022-01-04 13:10:00,252.76,252.91,252.67,252.68,4173.0,233.3789,233.5174,233.2958,233.305,4173.0
2022-01-04 13:15:00,252.65,252.86,252.57,252.86,7279.0,233.2773,233.4712,233.2034,233.4712,7279.0
2022-01-04 13:20:00,252.93,253.15,252.61,252.77,11373.0,233.5358,233.739,233.2404,233.3881,11373.0
2022-01-04 13:25:00,252.7,252.84,252.45,252.45,7232.0,233.3235,233.4527,233.0926,233.0926,7232.0
2022-01-04 13:30:00,252.41,252.53,251.81,251.9,16715.0,233.0557,233.1665,232.5017,232.5848,16715.0
2022-01-04 13:35:00,251.83,252.06,251.77,251.95,17482.0,232.5202,232.7325,232.4648,232.631,17482.0
2022-01-04 13:40:00,251.92,251.94,251.74,251.81,6462.0,232.6033,232.6217,232.4371,232.5017,6462.0
2022-01-04 13:45:00,251.84,252.1,251.83,252.0,4923.0,232.5294,232.7695,232.5202,232.6771,4923.0
2022-01-04 13:50:00,251.99,252.06,251.69,251.72,16284.0,232.6679,232.7325,232.3909,232.4186,16284.0
2022-01-04 13:55:00,251.79,251.82,251.56,251.56,7473.0,232.4832,232.5109,232.2709,232.2709,7473.0
2022-01-04 14:00:00,251.52,252.21,251.52,252.19,10370.0,232.234,232.871,232.234,232.8526,10370.0
2022-01-04 14:05:00,252.21,252.24,251.91,252.04,6404.0,232.871,232.8987,232.594,232.7141,6404.0
2022-01-04 14:10:00,251.97,252.07,251.76,251.91,8496.0,232.6494,232.7418,232.4555,232.594,8496.0
2022-01-04 14:15:00,251.95,252.01,251.89,251.9,15656.0,232.631,232.6864,232.5756,232.5848,15656.0
2022-01-04 14:20:00,251.89,252.08,251.4,251.64,43859.0,232.5756,232.751,232.1232,232.3447,43859.0
2022-01-04 14:25:00,251.65,251.78,251.54,251.62,20141.0,232.354,232.474,232.2524,232.3263,20141.0
2022-01-04 14:30:00,251.62,251.97,251.5,251.54,17202.0,232.3263,232.6494,232.2155,232.2524,17202.0
2022-01-04 14:35:00,251.52,251.59,251.25,251.32,18813.0,232.234,232.2986,231.9847,232.0493,18813.0
2022-01-04 14:40:00,251.31,251.48,251.27,251.4,17267.0,232.0401,232.197,232.0031,232.1232,17267.0
2022-01-04 14:45:00,251.42,251.49,251.31,251.44,16597.0,232.1416,232.2063,232.0401,232.1601,16597.0
2022-01-04 14:50:00,251.42,251.62,251.4,251.41,20435.0,232.1416,232.3263,232.1232,232.1324,20435.0
2022-01-04 14:55:00,251.4,251.4,251.12,251.15,10271.0,232.1232,232.1232,231.8646,231.8923,10271.0
2022-01-04 15:00:00,251.12,251.41,251.06,251.36,9941.0,231.8646,232.1324,231.8092,232.0862,9941.0
2022-01-04 15:05:00,251.33,251.47,251.25,251.35,8128.0,232.0585,232.1878,231.9847,232.077,8128.0
2022-01-04 15:10:00,251.36,251.59,251.31,251.41,12153.0,232.0862,232.2986,232.0401,232.1324,12153.0
2022-01-04 15:15:00,251.45,251.5,251.16,251.29,7997.0,232.1693,232.2155,231.9016,232.0216,7997.0
2022-01-04 15:20:00,251.28,251.77,251.28,251.77,13953.0,232.0124,232.4648,232.0124,232.4648,13953.0
2022-01-04 15:25:00,251.77,252.0,251.75,251.88,11232.0,232.4648,232.6771,232.4463,232.5663,11232.0
2022-01-04 15:30:00,251.88,251.89,251.63,251.63,14834.0,232.5663,232.5756,232.3355,232.3355,14834.0
2022-01-04 15:35:00,251.65,252.05,251.65,251.81,25559.0,232.354,232.7233,232.354,232.5017,25559.0
2022-01-04 15:40:00,251.82,252.4,251.82,252.3,24095.0,232.5109,233.0465,232.5109,232.9541,24095.0
2022-01-04 15:45:00,252.27,252.37,252.13,252.22,27308.0,232.9264,233.0188,232.7972,232.8803,27308.0
2022-01-04 15:50:00,252.31,252.57,252.27,252.56,53210.0,232.9634,233.2034,232.9264,233.1942,53210.0
2022-01-04 15:55:00,252.58,252.69,251.63,252.07,172948.0,233.2127,233.3142,232.3355,232.7418,172948.0
2022-01-05 09:30:00,252.85,253.2,252.1,252.1,41385.0,233.462,233.7851,232.7695,232.7695,41385.0
2022-01-05 09:35:00,252.22,252.48,251.66,252.26,15184.0,232.8803,233.1203,232.3632,232.9172,15184.0
2022-01-05 09:40:00,252.24,252.84,252.24,252.71,15727.0,232.8987,233.4527,232.8987,233.3327,15727.0
2022-01-05 09:45:00,252.71,252.93,252.28,252.84,8199.0,233.3327,233.5358,232.9357,233.4527,8199.0
2022-01-05 09:50:00,252.6,253.34,252.53,252.53,17079.0,233.2311,233.9144,233.1665,233.1665,17079.0
2022-01-05 09:55:00,252.48,253.11,252.47,252.92,9255.0,233.1203,233.702,233.1111,233.5266,9255.0
2022-01-05 10:00:00,252.83,252.83,252.15,252.39,8012.0,233.4435,233.4435,232.8156,233.0372,8012.0
2022-01-05 10:05:00,252.34,252.98,252.27,252.82,6959.0,232.9911,233.582,232.9264,233.4343,6959.0
2022-01-05 10:10:00,252.73,253.04,252.63,252.84,8829.0,233.3512,233.6374,233.2588,233.4527,8829.0
2022-01-05 10:15:00,252.91,253.13,252.81,252.9,10666.0,233.5174,233.7205,233.425,233.5081,10666.0
2022-01-05 10:20:00,252.77,253.52,252.77,253.5,11375.0,233.3881,234.0806,233.3881,234.0621,11375.0
2022-01-05 10:25:00,253.59,253.71,253.39,253.4,15969.0,234.1452,234.256,233.9606,233.9698,15969.0
2022-01-05 10:30:00,253.37,253.57,253.25,253.54,12841.0,233.9421,234.1268,233.8313,234.0991,12841.0
2022-01-05 10:35:00,253.51,254.13,253.5,254.13,8394.0,234.0714,234.6438,234.0621,234.6438,8394.0
2022-01-05 10:40:00,254.15,254.15,253.55,253.71,18259.0,234.6623,234.6623,234.1083,234.256,18259.0
2022-01-05 10:45:00,253.8,254.03,253.54,253.98,5856.0,234.3391,234.5515,234.0991,234.5053,5856.0
2022-01-05 10:50:00,254.03,254.12,253.9,254.03,5150.0,234.5515,234.6346,234.4315,234.5515,5150.0
2022-01-05 10:55:00,253.99,253.99,253.5,253.77,8913.0,234.5146,234.5146,234.0621,234.3114,8913.0
2022-01-05 11:00:00,253.86,253.86,253.38,253.41,13750.0,234.3945,234.3945,233.9513,233.979,13750.0
2022-01-05 11:05:00,253.46,254.05,253.38,253.8,10114.0,234.0252,234.57,233.9513,234.3391,10114.0
2022-01-05 11:10:00,253.9,254.2,253.71,254.2,8224.0,234.4315,234.7085,234.256,234.7085,8224.0
2022-01-05 11:15:00,254.26,254.71,254.24,254.35,10069.0,234.7639,235.1793,234.7454,234.847,10069.0
2022-01-05 11:20:00,254.21,254.4,253.95,254.11,12633.0,234.7177,234.8931,234.4776,234.6254,12633.0
2022-01-05 11:25:00,254.17,254.17,253.88,253.98,7503.0,234.6808,234.6808,234.413,234.5053,7503.0
2022-01-05 11:30:00,253.95,254.04,253.79,253.9,7587.0,234.4776,234.5607,234.3299,234.4315,7587.0
2022-01-05 11:35:00,253.96,254.05,253.72,253.96,10612.0,234.4869,234.57,234.2653,234.4869,10612.0
2022-01-05 11:40:00,253.94,253.94,253.6,253.81,4127.0,234.4684,234.4684,234.1545,234.3484,4127.0
2022-01-05 11:45:00,253.73,253.93,253.46,253.89,15190.0,234.2745,234.4592,234.0252,234.4222,15190.0
2022-01-05 11:50:00,253.94,254.1,253.82,254.1,7180.0,234.4684,234.6161,234.3576,234.6161,7180.0
2022-01-05 11:55:00,254.06,254.15,253.66,253.78,13967.0,234.5792,234.6623,234.2099,234.3207,13967.0
2022-01-05 12:00:00,253.82,254.19,253.77,254.19,7688.0,234.3576,234.6992,234.3114,234.6992,7688.0
2022-01-05 12:05:00,254.15,254.26,253.98,254.12,8319.0,234.6623,234.7639,234.5053,234.6346,8319.0
2022-01-05 12:10:00,254.17,254.51,254.09,254.51,6908.0,234.6808,234.9947,234.6069,234.9947,6908.0
2022-01-05 12:15:00,254.45,254.45,254.27,254.34,6588.0,234.9393,234.9393,234.7731,234.8377,6588.0
2022-01-05 12:20:00,254.33,254.39,254.08,254.14,6749.0,234.8285,234.8839,234.5977,234.6531,6749.0
2022-01-05 12:25:00,254.25,254.36,254.13,254.15,7306.0,234.7546,234.8562,234.6438,234.6623,7306.0
2022-01-05 12:30:00,254.16,254.23,253.92,254.06,12834.0,234.6715,234.7362,234.4499,234.5792,12834.0
2022-01-05 12:35:00,254.0,254.0,253.7,253.89,12609.0,234.5238,234.5238,234.2468,234.4222,12609.0
2022-01-05 12:40:00,253.86,253.93,253.66,253.88,7425.0,234.3945,234.4592,234.2099,234.413,7425.0
2022-01-05 12:45:00,253.82,254.17,253.7,254.17,7574.0,234.3576,234.6808,234.2468,234.6808,7574.0
2022-01-05 12:50:00,254.07,254.28,254.0,254.19,8305.0,234.5884,234.7823,234.5238,234.6992,8305.0
2022-01-05 12:55:00,254.2,254.37,254.2,254.34,5019.0,234.7085,234.8654,234.7085,234.8377,5019.0
2022-01-05 13:00:00,254.4,254.59,254.22,254.44,10887.0,234.8931,235.0685,234.7269,234.9301,10887.0
2022-01-05 13:05:00,254.57,254.69,254.33,254.34,4487.0,235.0501,235.1609,234.8285,234.8377,4487.0
2022-01-05 13:10:00,254.3,254.4,254.14,254.2,7623.0,234.8008,234.8931,234.6531,234.7085,7623.0
2022-01-05 13:15:00,254.3,254.35,253.9,254.12,14354.0,234.8008,234.847,234.4315,234.6346,14354.0
2022-01-05 13:20:00,254.12,254.21,254.03,254.11,2545.0,234.6346,234.7177,234.5515,234.6254,2545.0
2022-01-05 13:25:00,254.15,254.15,253.88,254.06,10107.0,234.6623,234.6623,234.413,234.5792,10107.0
2022-01-05 13:30:00,254.12,254.34,253.94,253.98,7161.0,234.6346,234.8377,234.4684,234.5053,7161.0
2022-01-05 13:35:00,254.03,254.1,253.92,254.1,6017.0,234.5515,234.6161,234.4499,234.6161,6017.0
2022-01-05 13:40:00,254.11,254.47,254.1,254.28,8002.0,234.6254,234.9578,234.6161,234.7823,8002.0
2022-01-05 13:45:00,254.28,254.31,254.11,254.15,5557.0,234.7823,234.81,234.6254,234.6623,5557.0
2022-01-05 13:50:00,254.17,254.34,254.14,254.32,6919.0,234.6808,234.8377,234.6531,234.8193,6919.0
2022-01-05 13:55:00,254.35,254.53,254.24,254.41,5500.0,234.847,235.0132,234.7454,234.9024,5500.0
2022-01-05 14:00:00,254.5,254.58,253.76,253.85,22611.0,234.9855,235.0593,234.3022,234.3853,22611.0
2022-01-05 14:05:00,253.81,254.08,253.73,253.73,7339.0,234.3484,234.5977,234.2745,234.2745,7339.0
2022-01-05 14:10:00,253.74,253.77,253.25,253.44,7090.0,234.2837,234.3114,233.8313,234.0067,7090.0
2022-01-05 14:15:00,253.5,253.98,253.42,253.61,15588.0,234.0621,234.5053,233.9883,234.1637,15588.0
2022-01-05 14:20:00,253.61,254.21,253.56,254.15,15579.0,234.1637,234.7177,234.1175,234.6623,15579.0
2022-01-05 14:25:00,254.16,254.6,253.92,253.92,28624.0,234.6715,235.0778,234.4499,234.4499,28624.0
2022-01-05 14:30:00,253.92,253.99,253.39,253.39,11603.0,234.4499,234.5146,233.9606,233.9606,11603.0
2022-01-05 14:35:00,253.4,253.77,253.36,253.6,12882.0,233.9698,234.3114,233.9329,234.1545,12882.0
2022-01-05 14:40:00,253.58,253.61,253.14,253.2,9981.0,234.136,234.1637,233.7297,233.7851,9981.0
2022-01-05 14:45:00,253.27,253.57,253.26,253.52,11369.0,233.8498,234.1268,233.8405,234.0806,11369.0
2022-01-05 14:50:00,253.49,253.76,253.24,253.54,6735.0,234.0529,234.3022,233.8221,234.0991,6735.0
2022-01-05 14:55:00,253.41,253.64,253.27,253.5,7606.0,233.979,234.1914,233.8498,234.0621,7606.0
2022-01-05 15:00:00,253.53,253.53,253.16,253.23,8864.0,234.0898,234.0898,233.7482,233.8128,8864.0
2022-01-05 15:05:00,253.17,253.27,252.87,253.07,9461.0,233.7574,233.8498,233.4804,233.6651,9461.0
2022-01-05 15:10:00,253.11,253.24,252.97,252.98,14230.0,233.702,233.8221,233.5728,233.582,14230.0
2022-01-05 15:15:00,253.05,253.57,252.82,253.57,14967.0,233.6466,234.1268,233.4343,234.1268,14967.0
2022-01-05 15:20:00,253.45,253.73,253.36,253.39,14477.0,234.016,234.2745,233.9329,233.9606,14477.0
2022-01-05 15:25:00,253.38,253.89,253.37,253.8,14489.0,233.9513,234.4222,233.9421,234.3391,14489.0
2022-01-05 15:30:00,253.78,253.78,253.18,253.28,26352.0,234.3207,234.3207,233.7667,233.859,26352.0
2022-01-05 15:35:00,253.31,253.69,253.17,253.39,21244.0,233.8867,234.2376,233.7574,233.9606,21244.0
2022-01-05 15:40:00,253.41,253.79,253.28,253.4,23932.0,233.979,234.3299,233.859,233.9698,23932.0
2022-01-05 15:45:00,253.43,253.51,252.88,252.95,29984.0,233.9975,234.0714,233.4897,233.5543,29984.0
2022-01-05 15:50:00,252.79,253.02,252.72,252.93,37113.0,233.4066,233.6189,233.3419,233.5358,37113.0
2022-01-05 15:55:00,252.96,253.06,252.65,252.85,118052.0,233.5635,233.6559,233.2773,233.462,118052.0
2022-01-06 09:30:00,254.0,254.21,253.39,254.07,55220.0,234.5238,234.7177,233.9606,234.5884,55220.0
2022-01-06 09:35:00,253.93,253.94,253.03,253.14,20599.0,234.4592,234.4684,233.6282,233.7297,20599.0
2022-01-06 09:40:00,253.12,254.06,252.96,253.79,30429.0,233.7113,234.5792,233.5635,234.3299,30429.0
2022-01-06 09:45:00,253.61,254.22,253.09,253.11,14838.0,234.1637,234.7269,233.6836,233.702,14838.0
2022-01-06 09:50:00,252.94,253.71,252.93,253.21,18269.0,233.5451,234.256,233.5358,233.7944,18269.0
2022-01-06 09:55:00,253.14,253.71,253.07,253.57,12040.0,233.7297,234.256,233.6651,234.1268,12040.0
2022-01-06 10:00:00,253.57,254.7,253.57,254.66,14676.0,234.1268,235.1701,234.1268,235.1332,14676.0
2022-01-06 10:05:00,254.59,254.6,254.06,254.5,21429.0,235.0685,235.0778,234.5792,234.9855,21429.0
2022-01-06 10:10:00,254.45,254.45,253.85,254.35,15459.0,234.9393,234.9393,234.3853,234.847,15459.0
2022-01-06 10:15:00,254.35,254.51,253.28,253.49,14121.0,234.847,234.9947,233.859,234.0529,14121.0
2022-01-06 10:20:00,253.48,254.1,253.48,253.71,13713.0,234.0437,234.6161,234.0437,234.256,13713.0
2022-01-06 10:25:00,253.69,254.06,253.42,253.7,7336.0,234.2376,234.5792,233.9883,234.2468,7336.0
2022-01-06 10:30:00,253.71,254.2,253.6,254.1,8168.0,234.256,234.7085,234.1545,234.6161,8168.0
2022-01-06 10:35:00,254.12,254.13,253.69,253.95,13766.0,234.6346,234.6438,234.2376,234.4776,13766.0
2022-01-06 10:40:00,254.08,254.31,253.91,254.18,7583.0,234.5977,234.81,234.4407,234.69,7583.0
2022-01-06 10:45:00,254.26,254.39,253.87,253.97,19542.0,234.7639,234.8839,234.4038,234.4961,19542.0
2022-01-06 10:50:00,253.94,253.95,253.12,253.23,7995.0,234.4684,234.4776,233.7113,233.8128,7995.0
2022-01-06 10:55:00,253.12,253.4,252.57,252.67,20491.0,233.7113,233.9698,233.2034,233.2958,20491.0
2022-01-06 11:00:00,252.68,252.73,251.91,252.61,8151.0,233.305,233.3512,232.594,233.2404,8151.0
2022-01-06 11:05:00,252.59,252.63,252.05,252.42,14287.0,233.2219,233.2588,232.7233,233.0649,14287.0
2022-01-06 11:10:00,252.38,252.52,252.15,252.37,11342.0,233.028,233.1573,232.8156,233.0188,11342.0
2022-01-06 11:15:00,252.52,252.7,252.21,252.34,7419.0,233.1573,233.3235,232.871,232.9911,7419.0
2022-01-06 11:20:00,252.37,252.53,251.9,252.18,7353.0,233.0188,233.1665,232.5848,232.8433,7353.0
2022-01-06 11:25:00,252.14,252.48,251.88,252.42,6981.0,232.8064,233.1203,232.5663,233.0649,6981.0
2022-01-06 11:30:00,252.25,253.22,252.23,253.22,6319.0,232.908,233.8036,232.8895,233.8036,6319.0
2022-01-06 11:35:00,253.34,253.43,252.76,252.89,5684.0,233.9144,233.9975,233.3789,233.4989,5684.0
2022-01-06 11:40:00,252.94,253.02,252.83,252.86,6724.0,233.5451,233.6189,233.4435,233.4712,6724.0
2022-01-06 11:45:00,252.86,253.11,252.68,252.76,6640.0,233.4712,233.702,233.305,233.3789,6640.0
2022-01-06 11:50:00,252.79,253.27,252.79,253.22,7158.0,233.4066,233.8498,233.4066,233.8036,7158.0
2022-01-06 11:55:00,253.15,253.51,253.0,253.32,6867.0,233.739,234.0714,233.6005,233.8959,6867.0
2022-01-06 12:00:00,253.3,253.62,253.22,253.62,7903.0,233.8775,234.1729,233.8036,234.1729,7903.0
2022-01-06 12:05:00,253.62,253.86,253.59,253.8,8283.0,234.1729,234.3945,234.1452,234.3391,8283.0
2022-01-06 12:10:00,253.79,253.79,253.47,253.63,18328.0,234.3299,234.3299,234.0344,234.1822,18328.0
2022-01-06 12:15:00,253.58,253.84,253.58,253.65,13565.0,234.136,234.3761,234.136,234.2006,13565.0
2022-01-06 12:20:00,253.63,254.0,253.52,253.65,14715.0,234.1822,234.5238,234.0806,234.2006,14715.0
2022-01-06 12:25:00,253.71,254.18,253.71,253.98,13254.0,234.256,234.69,234.256,234.5053,13254.0
2022-01-06 12:30:00,254.12,254.2,253.99,254.07,11905.0,234.6346,234.7085,234.5146,234.5884,11905.0
2022-01-06 12:35:00,253.99,254.29,253.96,254.15,19287.0,234.5146,234.7916,234.4869,234.6623,19287.0
2022-01-06 12:40:00,254.09,254.3,254.0,254.3,14992.0,234.6069,234.8008,234.5238,234.8008,14992.0
2022-01-06 12:45:00,254.26,254.34,254.0,254.33,7457.0,234.7639,234.8377,234.5238,234.8285,7457.0
2022-01-06 12:50:00,254.3,254.31,254.04,254.11,9305.0,234.8008,234.81,234.5607,234.6254,9305.0
2022-01-06 12:55:00,254.06,254.27,254.06,254.14,5423.0,234.5792,234.7731,234.5792,234.6531,5423.0
2022-01-06 13:00:00,254.1,254.17,253.95,254.1,5787.0,234.6161,234.6808,234.4776,234.6161,5787.0
2022-01-06 13:05:00,254.04,254.06,253.85,254.04,12843.0,234.5607,234.5792,234.3853,234.5607,12843.0
2022-01-06 13:10:00,254.0,254.14,253.89,254.02,7891.0,234.5238,234.6531,234.4222,234.5423,7891.0
2022-01-06 13:15:00,253.98,254.14,253.73,254.08,10485.0,234.5053,234.6531,234.2745,234.5977,10485.0
2022-01-06 13:20:00,254.07,254.13,253.83,253.84,6439.0,234.5884,234.6438,234.3668,234.3761,6439.0
2022-01-06 13:25:00,253.88,253.91,253.63,253.68,7768.0,234.413,234.4407,234.1822,234.2283,7768.0
2022-01-06 13:30:00,253.74,253.79,253.49,253.79,7798.0,234.2837,234.3299,234.0529,234.3299,7798.0
2022-01-06 13:35:00,253.85,253.86,253.34,253.47,11442.0,234.3853,234.3945,233.9144,234.0344,11442.0
2022-01-06 13:40:00,253.43,253.72,253.41,253.65,6269.0,233.9975,234.2653,233.979,234.2006,6269.0
2022-01-06 13:45:00,253.58,253.77,253.38,253.41,8218.0,234.136,234.3114,233.9513,233.979,8218.0
2022-01-06 13:50:00,253.36,253.51,253.22,253.49,6869.0,233.9329,234.0714,233.8036,234.0529,6869.0
2022-01-06 13:55:00,253.45,253.79,253.35,253.67,13430.0,234.016,234.3299,233.9236,234.2191,13430.0
2022-01-06 14:00:00,253.64,253.7,253.43,253.62,28403.0,234.1914,234.2468,233.9975,234.1729,28403.0
2022-01-06 14:05:00,253.68,253.81,253.61,253.74,11796.0,234.2283,234.3484,234.1637,234.2837,11796.0
2022-01-06 14:10:00,253.74,253.96,253.53,253.6,16587.0,234.2837,234.4869,234.0898,234.1545,16587.0
2022-01-06 14:15:00,253.61,253.81,253.44,253.44,13763.0,234.1637,234.3484,234.0067,234.0067,13763.0
2022-01-06 14:20:00,253.46,253.85,253.42,253.85,19106.0,234.0252,234.3853,233.9883,234.3853,19106.0
2022-01-06 14:25:00,253.93,254.05,253.82,253.99,11225.0,234.4592,234.57,234.3576,234.5146,11225.0
2022-01-06 14:30:00,253.99,254.13,253.73,254.03,15124.0,234.5146,234.6438,234.2745,234.5515,15124.0
2022-01-06 14:35:00,254.07,254.15,253.96,254.13,7440.0,234.5884,234.6623,234.4869,234.6438,7440.0
2022-01-06 14:40:00,254.1,254.2,253.97,254.13,9549.0,234.6161,234.7085,234.4961,234.6438,9549.0
2022-01-06 14:45:00,254.16,254.25,253.97,254.12,16879.0,234.6715,234.7546,234.4961,234.6346,16879.0
2022-01-06 14:50:00,254.15,254.22,254.03,254.12,10439.0,234.6623,234.7269,234.5515,234.6346,10439.0
2022-01-06 14:55:00,254.14,254.25,253.95,254.03,19038.0,234.6531,234.7546,234.4776,234.5515,19038.0
2022-01-06 15:00:00,254.02,254.32,254.02,254.18,11857.0,234.5423,234.8193,234.5423,234.69,11857.0
2022-01-06 15:05:00,254.16,254.38,254.13,254.2,11465.0,234.6715,234.8747,234.6438,234.7085,11465.0
2022-01-06 15:10:00,254.25,254.37,253.97,254.0,26018.0,234.7546,234.8654,234.4961,234.5238,26018.0
2022-01-06 15:15:00,253.98,254.14,253.6,253.64,18106.0,234.5053,234.6531,234.1545,234.1914,18106.0
2022-01-06 15:20:00,253.61,253.81,253.47,253.79,16937.0,234.1637,234.3484,234.0344,234.3299,16937.0
2022-01-06 15:25:00,253.79,253.95,253.78,253.88,19399.0,234.3299,234.4776,234.3207,234.413,19399.0
2022-01-06 15:30:00,253.85,253.94,253.47,253.66,20181.0,234.3853,234.4684,234.0344,234.2099,20181.0
2022-01-06 15:35:00,253.68,253.99,253.63,253.89,28819.0,234.2283,234.5146,234.1822,234.4222,28819.0
2022-01-06 15:40:00,253.93,254.3,253.89,254.28,39619.0,234.4592,234.8008,234.4222,234.7823,39619.0
2022-01-06 15:45:00,254.2,254.24,253.73,253.73,31653.0,234.7085,234.7454,234.2745,234.2745,31653.0
2022-01-06 15:50:00,253.7,253.79,253.37,253.45,79043.0,234.2468,234.3299,233.9421,234.016,79043.0
2022-01-06 15:55:00,253.42,253.61,253.13,253.47,185028.0,233.9883,234.1637,233.7205,234.0344,185028.0
2022-01-07 09:30:00,252.79,252.79,251.62,251.85,47978.0,233.4066,233.4066,232.3263,232.5386,47978.0
2022-01-07 09:35:00,251.83,252.84,251.6,252.27,11736.0,232.5202,233.4527,232.3078,232.9264,11736.0
2022-01-07 09:40:00,252.02,252.5,251.57,252.39,14582.0,232.6956,233.1388,232.2801,233.0372,14582.0
2022-01-07 09:45:00,252.55,253.0,252.12,252.79,16004.0,233.185,233.6005,232.7879,233.4066,16004.0
2022-01-07 09:50:00,252.67,253.38,252.31,253.38,10507.0,233.2958,233.9513,232.9634,233.9513,10507.0
2022-01-07 09:55:00,253.48,253.49,252.88,253.12,6890.0,234.0437,234.0529,233.4897,233.7113,6890.0
2022-01-07 10:00:00,253.2,253.95,253.16,253.88,10605.0,233.7851,234.4776,233.7482,234.413,10605.0
2022-01-07 10:05:00,253.87,253.89,253.42,253.85,15897.0,234.4038,234.4222,233.9883,234.3853,15897.0
2022-01-07 10:10:00,253.81,254.1,253.52,253.79,10396.0,234.3484,234.6161,234.0806,234.3299,10396.0
2022-01-07 10:15:00,253.73,253.75,253.22,253.42,8094.0,234.2745,234.293,233.8036,233.9883,8094.0
2022-01-07 10:20:00,253.54,254.17,253.54,253.97,14394.0,234.0991,234.6808,234.0991,234.4961,14394.0
2022-01-07 10:25:00,253.93,254.19,253.87,254.06,9619.0,234.4592,234.6992,234.4038,234.5792,9619.0
2022-01-07 10:30:00,254.06,254.45,254.0,254.17,6587.0,234.5792,234.9393,234.5238,234.6808,6587.0
2022-01-07 10:35:00,254.14,254.16,253.84,253.91,9056.0,234.6531,234.6715,234.3761,234.4407,9056.0
2022-01-07 10:40:00,253.84,254.26,253.62,254.17,11641.0,234.3761,234.7639,234.1729,234.6808,11641.0
2022-01-07 10:45:00,254.08,254.46,254.06,254.18,12662.0,234.5977,234.9485,234.5792,234.69,12662.0
2022-01-07 10:50:00,254.2,254.46,253.68,254.42,17300.0,234.7085,234.9485,234.2283,234.9116,17300.0
2022-01-07 10:55:00,254.35,254.36,253.88,254.07,19014.0,234.847,234.8562,234.413,234.5884,19014.0
2022-01-07 11:00:00,254.02,254.17,253.92,253.98,16973.0,234.5423,234.6808,234.4499,234.5053,16973.0
2022-01-07 11:05:00,253.95,254.02,253.48,253.55,16840.0,234.4776,234.5423,234.0437,234.1083,16840.0
2022-01-07 11:10:00,253.52,253.76,253.38,253.38,16291.0,234.0806,234.3022,233.9513,233.9513,16291.0
2022-01-07 11:15:00,253.42,253.85,253.27,253.85,9042.0,233.9883,234.3853,233.8498,234.3853,9042.0
2022-01-07 11:20:00,253.92,254.15,253.62,254.14,17053.0,234.4499,234.6623,234.1729,234.6531,17053.0
2022-01-07 11:25:00,254.13,254.2,253.83,254.1,9222.0,234.6438,234.7085,234.3668,234.6161,9222.0
2022-01-07 11:30:00,254.04,254.16,253.75,253.84,9910.0,234.5607,234.6715,234.293,234.3761,9910.0
2022-01-07 11:35:00,253.89,254.09,253.82,254.08,8651.0,234.4222,234.6069,234.3576,234.5977,8651.0
2022-01-07 11:40:00,254.07,254.4,254.06,254.15,10494.0,234.5884,234.8931,234.5792,234.6623,10494.0
2022-01-07 11:45:00,254.2,254.34,254.0,254.34,10781.0,234.7085,234.8377,234.5238,234.8377,10781.0
2022-01-07 11:50:00,254.36,254.75,254.35,254.75,10381.0,234.8562,235.2163,234.847,235.2163,10381.0
2022-01-07 11:55:00,254.74,254.9,254.6,254.76,21185.0,235.207,235.3548,235.0778,235.2255,21185.0
2022-01-07 12:00:00,254.7,254.73,254.45,254.48,5847.0,235.1701,235.1978,234.9393,234.967,5847.0
2022-01-07 12:05:00,254.52,254.62,254.4,254.46,7490.0,235.0039,235.0962,234.8931,234.9485,7490.0
2022-01-07 12:10:00,254.59,254.93,254.53,254.93,9735.0,235.0685,235.3825,235.0132,235.3825,9735.0
2022-01-07 12:15:00,254.84,254.94,254.7,254.84,7235.0,235.2994,235.3917,235.1701,235.2994,7235.0
2022-01-07 12:20:00,254.93,255.26,254.9,255.2,17121.0,235.3825,235.6872,235.3548,235.6318,17121.0
2022-01-07 12:25:00,255.18,255.54,255.14,255.5,5159.0,235.6133,235.9457,235.5764,235.9088,5159.0
2022-01-07 12:30:00,255.46,255.46,255.07,255.15,7997.0,235.8718,235.8718,235.5117,235.5856,7997.0
2022-01-07 12:35:00,255.1,255.1,254.96,254.96,7980.0,235.5394,235.5394,235.4102,235.4102,7980.0
2022-01-07 12:40:00,254.92,255.12,254.92,254.98,5209.0,235.3732,235.5579,235.3732,235.4286,5209.0
2022-01-07 12:45:00,254.9,255.17,254.84,254.96,9830.0,235.3548,235.6041,235.2994,235.4102,9830.0
2022-01-07 12:50:00,254.96,255.1,254.78,254.78,4573.0,235.4102,235.5394,235.244,235.244,4573.0
2022-01-07 12:55:00,254.86,255.06,254.83,255.06,5721.0,235.3178,235.5025,235.2901,235.5025,5721.0
2022-01-07 13:00:00,254.94,255.07,254.79,254.81,5655.0,235.3917,235.5117,235.2532,235.2717,5655.0
2022-01-07 13:05:00,254.76,254.82,254.69,254.74,4081.0,235.2255,235.2809,235.1609,235.207,4081.0
2022-01-07 13:10:00,254.75,254.8,254.57,254.61,5700.0,235.2163,235.2624,235.0501,235.087,5700.0
2022-01-07 13:15:00,254.57,254.81,254.56,254.76,4095.0,235.0501,235.2717,235.0408,235.2255,4095.0
2022-01-07 13:20:00,254.78,254.97,254.76,254.92,3743.0,235.244,235.4194,235.2255,235.3732,3743.0
2022-01-07 13:25:00,254.93,255.21,254.9,255.21,6276.0,235.3825,235.641,235.3548,235.641,6276.0
2022-01-07 13:30:00,255.21,255.21,254.85,255.08,21286.0,235.641,235.641,235.3086,235.521,21286.0
2022-01-07 13:35:00,255.07,255.11,254.81,254.81,8294.0,235.5117,235.5487,235.2717,235.2717,8294.0
2022-01-07 13:40:00,254.87,254.92,254.8,254.91,7430.0,235.3271,235.3732,235.2624,235.364,7430.0
2022-01-07 13:45:00,254.86,255.12,254.86,255.02,6116.0,235.3178,235.5579,235.3178,235.4656,6116.0
2022-01-07 13:50:00,255.03,255.56,254.92,255.51,5935.0,235.4748,235.9642,235.3732,235.918,5935.0
2022-01-07 13:55:00,255.49,255.6,255.37,255.37,6940.0,235.8995,236.0011,235.7887,235.7887,6940.0
2022-01-07 14:00:00,255.34,255.56,255.29,255.5,10748.0,235.761,235.9642,235.7149,235.9088,10748.0
2022-01-07 14:05:00,255.51,255.72,255.5,255.55,9185.0,235.918,236.1119,235.9088,235.9549,9185.0
2022-01-07 14:10:00,255.61,255.89,255.61,255.87,10491.0,236.0103,236.2689,236.0103,236.2504,10491.0
2022-01-07 14:15:00,255.85,256.06,255.72,256.05,8754.0,236.2319,236.4258,236.1119,236.4166,8754.0
2022-01-07 14:20:00,256.03,256.05,255.61,255.61,23282.0,236.3981,236.4166,236.0103,236.0103,23282.0
2022-01-07 14:25:00,255.6,255.81,255.5,255.68,18003.0,236.0011,236.195,235.9088,236.075,18003.0
2022-01-07 14:30:00,255.67,255.72,255.4,255.41,13602.0,236.0657,236.1119,235.8164,235.8257,13602.0
2022-01-07 14:35:00,255.44,255.8,255.28,255.78,12978.0,235.8534,236.1858,235.7056,236.1673,12978.0
2022-01-07 14:40:00,255.79,255.96,255.7,255.89,13184.0,236.1765,236.3335,236.0934,236.2689,13184.0
2022-01-07 14:45:00,255.93,255.93,255.71,255.73,16092.0,236.3058,236.3058,236.1027,236.1211,16092.0
2022-01-07 14:50:00,255.72,255.74,255.52,255.66,7799.0,236.1119,236.1304,235.9272,236.0565,7799.0
2022-01-07 14:55:00,255.7,255.84,255.7,255.78,8960.0,236.0934,236.2227,236.0934,236.1673,8960.0
2022-01-07 15:00:00,255.79,255.95,255.72,255.78,10436.0,236.1765,236.3243,236.1119,236.1673,10436.0
2022-01-07 15:05:00,255.8,256.11,255.8,256.02,10777.0,236.1858,236.472,236.1858,236.3889,10777.0
2022-01-07 15:10:00,256.02,256.02,255.8,255.84,4585.0,236.3889,236.3889,236.1858,236.2227,4585.0
2022-01-07 15:15:00,255.84,256.02,255.8,255.97,15081.0,236.2227,236.3889,236.1858,236.3427,15081.0
2022-01-07 15:20:00,255.98,255.98,255.61,255.71,7748.0,236.352,236.352,236.0103,236.1027,7748.0
2022-01-07 15:25:00,255.73,255.81,255.61,255.77,15152.0,236.1211,236.195,236.0103,236.1581,15152.0
2022-01-07 15:30:00,255.76,255.76,255.12,255.38,19117.0,236.1488,236.1488,235.5579,235.798,19117.0
2022-01-07 15:35:00,255.32,255.63,255.31,255.52,15357.0,235.7426,236.0288,235.7333,235.9272,15357.0
2022-01-07 15:40:00,255.52,255.9,255.44,255.44,14242.0,235.9272,236.2781,235.8534,235.8534,14242.0
2022-01-07 15:45:00,255.45,255.68,255.24,255.26,20487.0,235.8626,236.075,235.6687,235.6872,20487.0
2022-01-07 15:50:00,255.22,255.49,255.14,255.17,75182.0,235.6502,235.8995,235.5764,235.6041,75182.0
2022-01-07 15:55:00,255.2,255.24,254.68,254.78,136995.0,235.6318,235.6687,235.1516,235.244,136995.0
2022-01-10 09:30:00,254.53,254.53,252.97,253.15,68202.0,235.0132,235.0132,233.5728,233.739,68202.0
2022-01-10 09:35:00,252.96,254.05,252.96,253.59,13799.0,233.5635,234.57,233.5635,234.1452,13799.0
2022-01-10 09:40:00,253.44,253.44,252.67,252.67,9254.0,234.0067,234.0067,233.2958,233.2958,9254.0
2022-01-10 09:45:00,252.64,252.64,251.12,251.19,14457.0,233.2681,233.2681,231.8646,231.9293,14457.0
2022-01-10 09:50:00,251.13,251.63,250.57,251.03,20678.0,231.8739,232.3355,231.3568,231.7815,20678.0
2022-01-10 09:55:00,251.28,251.47,251.0,251.14,30860.0,232.0124,232.1878,231.7538,231.8831,30860.0
2022-01-10 10:00:00,251.0,251.17,250.26,250.36,25459.0,231.7538,231.9108,231.0706,231.1629,25459.0
2022-01-10 10:05:00,250.39,251.4,250.26,251.37,32580.0,231.1906,232.1232,231.0706,232.0955,32580.0
2022-01-10 10:10:00,251.23,251.37,250.21,250.23,24071.0,231.9662,232.0955,231.0244,231.0429,24071.0
2022-01-10 10:15:00,250.23,250.26,249.71,249.89,20050.0,231.0429,231.0706,230.5627,230.7289,20050.0
2022-01-10 10:20:00,249.99,250.32,249.79,250.18,18495.0,230.8213,231.126,230.6366,230.9967,18495.0
2022-01-10 10:25:00,250.14,250.34,249.85,250.24,25315.0,230.9598,231.1444,230.692,231.0521,25315.0
2022-01-10 10:30:00,250.24,250.59,249.92,250.09,25069.0,231.0521,231.3753,230.7566,230.9136,25069.0
2022-01-10 10:35:00,250.05,250.3,249.9,249.9,29002.0,230.8767,231.1075,230.7382,230.7382,29002.0
2022-01-10 10:40:00,249.9,250.26,249.52,249.62,34709.0,230.7382,231.0706,230.3873,230.4796,34709.0
2022-01-10 10:45:00,249.6,249.78,249.05,249.1,27298.0,230.4612,230.6274,229.9533,229.9995,27298.0
2022-01-10 10:50:00,249.1,249.62,248.89,249.61,22230.0,229.9995,230.4796,229.8056,230.4704,22230.0
2022-01-10 10:55:00,249.59,250.31,249.49,250.18,22160.0,230.4519,231.1167,230.3596,230.9967,22160.0
2022-01-10 11:00:00,250.17,250.5,249.85,249.98,10304.0,230.9875,231.2922,230.692,230.812,10304.0
2022-01-10 11:05:00,250.08,250.38,249.99,250.18,12118.0,230.9044,231.1814,230.8213,230.9967,12118.0
2022-01-10 11:10:00,250.11,250.25,249.85,250.09,22512.0,230.9321,231.0613,230.692,230.9136,22512.0
2022-01-10 11:15:00,250.11,250.64,250.0,250.48,11442.0,230.9321,231.4214,230.8305,231.2737,11442.0
2022-01-10 11:20:00,250.46,250.51,250.09,250.14,31384.0,231.2552,231.3014,230.9136,230.9598,31384.0
2022-01-10 11:25:00,250.13,250.18,249.91,250.11,18040.0,230.9505,230.9967,230.7474,230.9321,18040.0
2022-01-10 11:30:00,250.1,250.11,249.0,249.0,7882.0,230.9228,230.9321,229.9072,229.9072,7882.0
2022-01-10 11:35:00,249.07,249.26,249.01,249.07,6256.0,229.9718,230.1472,229.9164,229.9718,6256.0
2022-01-10 11:40:00,249.06,249.18,248.97,248.97,9793.0,229.9626,230.0734,229.8795,229.8795,9793.0
2022-01-10 11:45:00,248.99,249.0,248.66,248.93,9721.0,229.8979,229.9072,229.5932,229.8425,9721.0
2022-01-10 11:50:00,248.88,248.98,248.5,248.5,16961.0,229.7964,229.8887,229.4455,229.4455,16961.0
2022-01-10 11:55:00,248.5,248.99,248.4,248.96,8031.0,229.4455,229.8979,229.3532,229.8702,8031.0
2022-01-10 12:00:00,248.93,249.18,248.74,248.77,12333.0,229.8425,230.0734,229.6671,229.6948,12333.0
2022-01-10 12:05:00,248.84,248.84,248.53,248.61,10784.0,229.7594,229.7594,229.4732,229.5471,10784.0
2022-01-10 12:10:00,248.58,249.12,248.57,249.12,8014.0,229.5194,230.018,229.5102,230.018,8014.0
2022-01-10 12:15:00,249.17,249.58,249.12,249.37,6308.0,230.0641,230.4427,230.018,230.2488,6308.0
2022-01-10 12:20:00,249.37,249.58,249.3,249.47,7339.0,230.2488,230.4427,230.1842,230.3411,7339.0
2022-01-10 12:25:00,249.43,249.44,249.09,249.3,5630.0,230.3042,230.3134,229.9903,230.1842,5630.0
2022-01-10 12:30:00,249.24,249.36,248.88,249.12,7221.0,230.1288,230.2396,229.7964,230.018,7221.0
2022-01-10 12:35:00,248.99,249.22,248.93,249.05,7641.0,229.8979,230.1103,229.8425,229.9533,7641.0
2022-01-10 12:40:00,249.05,249.6,249.05,249.44,6053.0,229.9533,230.4612,229.9533,230.3134,6053.0
2022-01-10 12:45:00,249.49,249.81,249.35,249.35,4865.0,230.3596,230.6551,230.2303,230.2303,4865.0
2022-01-10 12:50:00,249.37,250.11,249.36,249.97,8740.0,230.2488,230.9321,230.2396,230.8028,8740.0
2022-01-10 12:55:00,249.94,250.09,249.81,250.03,3765.0,230.7751,230.9136,230.6551,230.8582,3765.0
2022-01-10 13:00:00,249.99,250.28,249.99,250.25,7333.0,230.8213,231.089,230.8213,231.0613,7333.0
2022-01-10 13:05:00,250.37,250.58,250.11,250.45,18679.0,231.1721,231.366,230.9321,231.246,18679.0
2022-01-10 13:10:00,250.45,250.5,250.17,250.22,3390.0,231.246,231.2922,230.9875,231.0336,3390.0
2022-01-10 13:15:00,250.21,250.28,249.98,249.98,5313.0,231.0244,231.089,230.812,230.812,5313.0
2022-01-10 13:20:00,250.0,250.26,249.75,250.07,5272.0,230.8305,231.0706,230.5997,230.8951,5272.0
2022-01-10 13:25:00,250.07,250.25,249.77,249.78,10013.0,230.8951,231.0613,230.6181,230.6274,10013.0
2022-01-10 13:30:00,249.68,249.7,249.38,249.6,10996.0,230.535,230.5535,230.258,230.4612,10996.0
2022-01-10 13:35:00,249.6,249.67,249.43,249.52,8418.0,230.4612,230.5258,230.3042,230.3873,8418.0
2022-01-10 13:40:00,249.43,249.94,249.42,249.71,20443.0,230.3042,230.7751,230.295,230.5627,20443.0
2022-01-10 13:45:00,249.71,250.08,249.71,249.88,22964.0,230.5627,230.9044,230.5627,230.7197,22964.0
2022-01-10 13:50:00,249.88,250.03,249.75,249.88,21725.0,230.7197,230.8582,230.5997,230.7197,21725.0
2022-01-10 13:55:00,249.9,249.98,249.39,249.81,14142.0,230.7382,230.812,230.2673,230.6551,14142.0
2022-01-10 14:00:00,249.78,250.03,249.69,249.88,18705.0,230.6274,230.8582,230.5443,230.7197,18705.0
2022-01-10 14:05:00,249.81,249.82,249.6,249.77,25559.0,230.6551,230.6643,230.4612,230.6181,25559.0
2022-01-10 14:10:00,249.77,249.82,249.31,249.31,13252.0,230.6181,230.6643,230.1934,230.1934,13252.0
2022-01-10 14:15:00,249.38,249.84,249.38,249.5,13108.0,230.258,230.6828,230.258,230.3688,13108.0
2022-01-10 14:20:00,249.48,249.54,249.35,249.36,11952.0,230.3504,230.4058,230.2303,230.2396,11952.0
2022-01-10 14:25:00,249.4,249.68,249.35,249.49,23179.0,230.2765,230.535,230.2303,230.3596,23179.0
2022-01-10 14:30:00,249.49,249.6,249.33,249.6,9391.0,230.3596,230.4612,230.2119,230.4612,9391.0
2022-01-10 14:35:00,249.64,249.68,249.45,249.53,10428.0,230.4981,230.535,230.3227,230.3965,10428.0
2022-01-10 14:40:00,249.53,249.8,249.52,249.56,8973.0,230.3965,230.6458,230.3873,230.4242,8973.0
2022-01-10 14:45:00,249.54,249.87,249.41,249.51,24351.0,230.4058,230.7105,230.2857,230.3781,24351.0
2022-01-10 14:50:00,249.51,249.53,248.9,249.08,12300.0,230.3781,230.3965,229.8148,229.981,12300.0
2022-01-10 14:55:00,249.13,249.38,249.05,249.13,33708.0,230.0272,230.258,229.9533,230.0272,33708.0
2022-01-10 15:00:00,249.07,249.75,249.07,249.68,13331.0,229.9718,230.5997,229.9718,230.535,13331.0
2022-01-10 15:05:00,249.76,249.84,249.4,249.78,16534.0,230.6089,230.6828,230.2765,230.6274,16534.0
2022-01-10 15:10:00,249.77,250.33,249.76,249.82,14202.0,230.6181,231.1352,230.6089,230.6643,14202.0
2022-01-10 15:15:00,249.82,249.93,249.37,249.46,19846.0,230.6643,230.7659,230.2488,230.3319,19846.0
2022-01-10 15:20:00,249.37,249.62,249.29,249.56,10576.0,230.2488,230.4796,230.1749,230.4242,10576.0
2022-01-10 15:25:00,249.57,249.87,249.56,249.78,13199.0,230.4335,230.7105,230.4242,230.6274,13199.0
2022-01-10 15:30:00,249.75,250.34,249.63,250.2,17551.0,230.5997,231.1444,230.4889,231.0152,17551.0
2022-01-10 15:35:00,250.24,250.33,249.8,250.01,16367.0,231.0521,231.1352,230.6458,230.8397,16367.0
2022-01-10 15:40:00,250.05,250.37,249.74,250.03,28540.0,230.8767,231.1721,230.5904,230.8582,28540.0
2022-01-10 15:45:00,250.01,250.31,249.79,250.01,44481.0,230.8397,231.1167,230.6366,230.8397,44481.0
2022-01-10 15:50:00,250.22,250.63,250.14,250.44,47886.0,231.0336,231.4122,230.9598,231.2368,47886.0
2022-01-10 15:55:00,250.4,250.61,249.96,250.33,232961.0,231.1998,231.3937,230.7936,231.1352,232961.0
2022-01-11 09:30:00,250.75,251.19,249.15,249.17,53170.0,231.523,231.9293,230.0457,230.0641,53170.0
2022-01-11 09:35:00,249.0,249.31,247.8,248.08,19666.0,229.9072,230.1934,228.7992,229.0577,19666.0
2022-01-11 09:40:00,247.9,248.44,247.2,247.88,21520.0,228.8915,229.3901,228.2452,228.8731,21520.0
2022-01-11 09:45:00,247.86,247.86,246.04,246.07,35077.0,228.8546,228.8546,227.1741,227.2018,35077.0
2022-01-11 09:50:00,245.9,246.85,245.88,246.25,21401.0,227.0449,227.922,227.0264,227.368,21401.0
2022-01-11 09:55:00,246.3,246.96,245.89,246.82,25172.0,227.4142,228.0236,227.0356,227.8943,25172.0
2022-01-11 10:00:00,246.79,247.05,246.01,246.79,32325.0,227.8666,228.1067,227.1464,227.8666,32325.0
2022-01-11 10:05:00,246.77,246.88,246.23,246.32,19308.0,227.8482,227.9497,227.3496,227.4327,19308.0
2022-01-11 10:10:00,246.31,246.71,245.33,245.33,38239.0,227.4234,227.7928,226.5186,226.5186,38239.0
2022-01-11 10:15:00,245.41,246.13,245.07,246.03,32406.0,226.5925,227.2572,226.2785,227.1649,32406.0
2022-01-11 10:20:00,245.97,246.28,245.58,246.07,61977.0,227.1095,227.3957,226.7494,227.2018,61977.0
2022-01-11 10:25:00,246.14,246.78,246.02,246.4,26640.0,227.2665,227.8574,227.1557,227.5065,26640.0
2022-01-11 10:30:00,246.46,246.72,245.52,245.52,37852.0,227.5619,227.802,226.694,226.694,37852.0
2022-01-11 10:35:00,245.54,246.22,245.5,245.94,24966.0,226.7125,227.3403,226.6756,227.0818,24966.0
2022-01-11 10:40:00,245.98,246.02,245.55,245.89,18013.0,227.1187,227.1557,226.7217,227.0356,18013.0
2022-01-11 10:45:00,245.82,246.27,245.78,245.93,27972.0,226.971,227.3865,226.9341,227.0726,27972.0
2022-01-11 10:50:00,245.91,246.44,245.76,246.36,14776.0,227.0541,227.5435,226.9156,227.4696,14776.0
2022-01-11 10:55:00,246.46,246.68,246.1,246.15,20521.0,227.5619,227.7651,227.2295,227.2757,20521.0
2022-01-11 11:00:00,246.15,246.87,246.11,246.65,18006.0,227.2757,227.9405,227.2388,227.7374,18006.0
2022-01-11 11:05:00,246.64,247.05,246.61,246.73,12711.0,227.7281,228.1067,227.7004,227.8112,12711.0
2022-01-11 11:10:00,246.84,246.85,246.19,246.4,10226.0,227.9128,227.922,227.3126,227.5065,10226.0
2022-01-11 11:15:00,246.4,246.92,246.29,246.92,17362.0,227.5065,227.9867,227.405,227.9867,17362.0
2022-01-11 11:20:00,246.94,247.28,246.85,247.2,27858.0,228.0051,228.3191,227.922,228.2452,27858.0
2022-01-11 11:25:00,247.22,247.37,246.9,246.91,21503.0,228.2637,228.4022,227.9682,227.9774,21503.0
2022-01-11 11:30:00,246.91,247.07,246.72,246.89,14800.0,227.9774,228.1252,227.802,227.959,14800.0
2022-01-11 11:35:00,246.84,247.01,246.69,246.77,26795.0,227.9128,228.0698,227.7743,227.8482,26795.0
2022-01-11 11:40:00,246.87,247.08,246.66,246.76,17170.0,227.9405,228.1344,227.7466,227.8389,17170.0
2022-01-11 11:45:00,246.82,246.93,245.9,245.94,13004.0,227.8943,227.9959,227.0449,227.0818,13004.0
2022-01-11 11:50:00,245.97,246.06,245.63,245.73,19754.0,227.1095,227.1926,226.7956,226.8879,19754.0
2022-01-11 11:55:00,245.74,245.74,245.11,245.51,18294.0,226.8971,226.8971,226.3155,226.6848,18294.0
2022-01-11 12:00:00,245.44,245.67,245.36,245.67,12715.0,226.6202,226.8325,226.5463,226.8325,12715.0
2022-01-11 12:05:00,245.69,246.09,245.69,246.09,12667.0,226.851,227.2203,226.851,227.2203,12667.0
2022-01-11 12:10:00,246.05,246.08,245.8,245.88,16407.0,227.1834,227.2111,226.9525,227.0264,16407.0
2022-01-11 12:15:00,245.87,245.9,245.68,245.79,18484.0,227.0172,227.0449,226.8418,226.9433,18484.0
2022-01-11 12:20:00,245.79,245.86,245.62,245.74,16339.0,226.9433,227.0079,226.7864,226.8971,16339.0
2022-01-11 12:25:00,245.72,246.04,245.55,246.04,12316.0,226.8787,227.1741,226.7217,227.1741,12316.0
2022-01-11 12:30:00,246.14,246.49,245.93,246.02,30262.0,227.2665,227.5896,227.0726,227.1557,30262.0
2022-01-11 12:35:00,245.96,246.29,245.88,246.2,8834.0,227.1003,227.405,227.0264,227.3219,8834.0
2022-01-11 12:40:00,246.24,246.31,245.94,245.94,6181.0,227.3588,227.4234,227.0818,227.0818,6181.0
2022-01-11 12:45:00,245.96,246.11,245.75,245.85,11023.0,227.1003,227.2388,226.9064,226.9987,11023.0
2022-01-11 12:50:00,245.85,246.14,245.8,246.13,9613.0,226.9987,227.2665,226.9525,227.2572,9613.0
2022-01-11 12:55:00,246.16,246.36,246.15,246.29,17801.0,227.2849,227.4696,227.2757,227.405,17801.0
2022-01-11 13:00:00,246.11,246.45,245.93,246.45,9788.0,227.2388,227.5527,227.0726,227.5527,9788.0
2022-01-11 13:05:00,246.4,246.46,245.79,245.82,15539.0,227.5065,227.5619,226.9433,226.971,15539.0
2022-01-11 13:10:00,245.83,245.99,245.83,245.98,11881.0,226.9802,227.128,226.9802,227.1187,11881.0
2022-01-11 13:15:00,245.94,246.27,245.93,246.15,15964.0,227.0818,227.3865,227.0726,227.2757,15964.0
2022-01-11 13:20:00,246.11,246.12,245.66,245.83,13695.0,227.2388,227.248,226.8233,226.9802,13695.0
2022-01-11 13:25:00,245.82,246.01,245.77,245.8,8925.0,226.971,227.1464,226.9248,226.9525,8925.0
2022-01-11 13:30:00,245.88,245.9,245.73,245.74,8680.0,227.0264,227.0449,226.8879,226.8971,8680.0
2022-01-11 13:35:00,245.76,246.12,245.76,246.0,8879.0,226.9156,227.248,226.9156,227.1372,8879.0
2022-01-11 13:40:00,246.03,246.07,245.96,245.99,8393.0,227.1649,227.2018,227.1003,227.128,8393.0
2022-01-11 13:45:00,245.98,246.28,245.9,246.12,14816.0,227.1187,227.3957,227.0449,227.248,14816.0
2022-01-11 13:50:00,246.11,246.19,245.93,245.99,14587.0,227.2388,227.3126,227.0726,227.128,14587.0
2022-01-11 13:55:00,245.99,246.05,245.89,246.02,12937.0,227.128,227.1834,227.0356,227.1557,12937.0
2022-01-11 14:00:00,246.05,246.05,245.82,245.84,17068.0,227.1834,227.1834,226.971,226.9895,17068.0
2022-01-11 14:05:00,245.8,245.86,245.5,245.58,24016.0,226.9525,227.0079,226.6756,226.7494,24016.0
2022-01-11 14:10:00,245.59,245.82,245.48,245.8,7969.0,226.7587,226.971,226.6571,226.9525,7969.0
2022-01-11 14:15:00,245.79,246.37,245.77,246.13,16830.0,226.9433,227.4788,226.9248,227.2572,16830.0
2022-01-11 14:20:00,246.12,246.12,245.94,245.99,9282.0,227.248,227.248,227.0818,227.128,9282.0
2022-01-11 14:25:00,245.98,246.53,245.97,246.47,10812.0,227.1187,227.6266,227.1095,227.5712,10812.0
2022-01-11 14:30:00,246.42,246.42,246.13,246.18,18945.0,227.525,227.525,227.2572,227.3034,18945.0
2022-01-11 14:35:00,246.17,246.21,246.06,246.17,8181.0,227.2942,227.3311,227.1926,227.2942,8181.0
2022-01-11 14:40:00,246.16,246.18,246.08,246.1,6166.0,227.2849,227.3034,227.2111,227.2295,6166.0
2022-01-11 14:45:00,246.1,246.16,245.92,245.93,12418.0,227.2295,227.2849,227.0633,227.0726,12418.0
2022-01-11 14:50:00,245.93,246.07,245.83,246.01,12464.0,227.0726,227.2018,226.9802,227.1464,12464.0
2022-01-11 14:55:00,246.02,246.29,246.02,246.22,7910.0,227.1557,227.405,227.1557,227.3403,7910.0
2022-01-11 15:00:00,246.19,246.43,246.18,246.41,12591.0,227.3126,227.5342,227.3034,227.5158,12591.0
2022-01-11 15:05:00,246.52,246.75,246.4,246.74,21441.0,227.6173,227.8297,227.5065,227.8205,21441.0
2022-01-11 15:10:00,246.72,246.73,246.58,246.63,8957.0,227.802,227.8112,227.6727,227.7189,8957.0
2022-01-11 15:15:00,246.67,247.05,246.67,246.99,15677.0,227.7558,228.1067,227.7558,228.0513,15677.0
2022-01-11 15:20:00,247.0,247.31,247.0,247.18,15762.0,228.0605,228.3468,228.0605,228.2267,15762.0
2022-01-11 15:25:00,247.15,247.28,247.01,247.02,13389.0,228.199,228.3191,228.0698,228.079,13389.0
2022-01-11 15:30:00,246.98,247.11,246.77,247.03,27719.0,228.0421,228.1621,227.8482,228.0882,27719.0
2022-01-11 15:35:00,247.07,247.27,246.9,247.03,28490.0,228.1252,228.3098,227.9682,228.0882,28490.0
2022-01-11 15:40:00,247.07,247.22,246.8,246.92,35158.0,228.1252,228.2637,227.8759,227.9867,35158.0
2022-01-11 15:45:00,246.91,246.91,246.64,246.7,27793.0,227.9774,227.9774,227.7281,227.7835,27793.0
2022-01-11 15:50:00,246.72,246.75,246.32,246.33,57152.0,227.802,227.8297,227.4327,227.4419,57152.0
2022-01-11 15:55:00,246.31,246.58,246.27,246.51,186851.0,227.4234,227.6727,227.3865,227.6081,186851.0
2022-01-12 09:30:00,247.61,247.85,246.58,246.58,47995.0,228.6238,228.8454,227.6727,227.6727,47995.0
2022-01-12 09:35:00,246.58,247.08,246.03,246.88,9241.0,227.6727,228.1344,227.1649,227.9497,9241.0
2022-01-12 09:40:00,246.98,247.35,246.35,246.9,7564.0,228.0421,228.3837,227.4604,227.9682,7564.0
2022-01-12 09:45:00,247.04,247.5,246.98,247.28,9115.0,228.0975,228.5222,228.0421,228.3191,9115.0
2022-01-12 09:50:00,247.32,247.79,247.14,247.19,22910.0,228.356,228.79,228.1898,228.236,22910.0
2022-01-12 09:55:00,247.14,247.48,247.03,247.41,10710.0,228.1898,228.5037,228.0882,228.4391,10710.0
2022-01-12 10:00:00,247.48,248.0,247.25,247.57,13043.0,228.5037,228.9839,228.2914,228.5868,13043.0
2022-01-12 10:05:00,247.62,247.62,247.05,247.43,7587.0,228.633,228.633,228.1067,228.4576,7587.0
2022-01-12 10:10:00,247.39,247.47,247.15,247.15,13116.0,228.4206,228.4945,228.199,228.199,13116.0
2022-01-12 10:15:00,247.28,248.61,247.23,248.33,14016.0,228.3191,229.5471,228.2729,229.2886,14016.0
2022-01-12 10:20:00,248.39,248.51,248.3,248.3,10195.0,229.344,229.4548,229.2609,229.2609,10195.0
2022-01-12 10:25:00,248.24,248.25,247.62,247.89,6197.0,229.2055,229.2147,228.633,228.8823,6197.0
2022-01-12 10:30:00,247.9,248.4,247.85,248.34,5982.0,228.8915,229.3532,228.8454,229.2978,5982.0
2022-01-12 10:35:00,248.42,248.45,247.88,247.88,15303.0,229.3717,229.3994,228.8731,228.8731,15303.0
2022-01-12 10:40:00,247.95,248.13,247.46,247.66,11673.0,228.9377,229.1039,228.4853,228.6699,11673.0
2022-01-12 10:45:00,247.75,248.11,247.65,247.91,13555.0,228.753,229.0854,228.6607,228.9008,13555.0
2022-01-12 10:50:00,247.92,248.47,247.63,248.41,8547.0,228.91,229.4178,228.6422,229.3624,8547.0
2022-01-12 10:55:00,248.35,248.69,248.3,248.47,8739.0,229.307,229.6209,229.2609,229.4178,8739.0
2022-01-12 11:00:00,248.5,248.96,248.5,248.55,15375.0,229.4455,229.8702,229.4455,229.4917,15375.0
2022-01-12 11:05:00,248.63,248.69,248.23,248.53,8412.0,229.5656,229.6209,229.1962,229.4732,8412.0
2022-01-12 11:10:00,248.59,248.79,248.47,248.47,7206.0,229.5286,229.7133,229.4178,229.4178,7206.0
2022-01-12 11:15:00,248.39,248.48,247.92,248.13,3241.0,229.344,229.4271,228.91,229.1039,3241.0
2022-01-12 11:20:00,248.07,248.18,247.86,248.18,4594.0,229.0485,229.1501,228.8546,229.1501,4594.0
2022-01-12 11:25:00,248.21,248.52,248.14,248.24,4440.0,229.1778,229.464,229.1131,229.2055,4440.0
2022-01-12 11:30:00,248.42,248.62,248.39,248.62,5140.0,229.3717,229.5563,229.344,229.5563,5140.0
2022-01-12 11:35:00,248.61,248.72,248.4,248.48,4676.0,229.5471,229.6486,229.3532,229.4271,4676.0
2022-01-12 11:40:00,248.52,248.71,248.42,248.51,4102.0,229.464,229.6394,229.3717,229.4548,4102.0
2022-01-12 11:45:00,248.53,248.58,248.19,248.31,1575.0,229.4732,229.5194,229.1593,229.2701,1575.0
2022-01-12 11:50:00,248.27,248.51,248.26,248.43,5504.0,229.2332,229.4548,229.2239,229.3809,5504.0
2022-01-12 11:55:00,248.42,248.45,248.18,248.18,4611.0,229.3717,229.3994,229.1501,229.1501,4611.0
2022-01-12 12:00:00,248.17,248.18,247.88,247.89,3548.0,229.1408,229.1501,228.8731,228.8823,3548.0
2022-01-12 12:05:00,247.86,248.11,247.81,248.1,4649.0,228.8546,229.0854,228.8084,229.0762,4649.0
2022-01-12 12:10:00,248.06,248.32,248.06,248.2,9349.0,229.0393,229.2793,229.0393,229.1685,9349.0
2022-01-12 12:15:00,248.14,248.25,248.04,248.25,5269.0,229.1131,229.2147,229.0208,229.2147,5269.0
2022-01-12 12:20:00,248.23,248.43,248.1,248.4,3530.0,229.1962,229.3809,229.0762,229.3532,3530.0
2022-01-12 12:25:00,248.36,248.38,248.05,248.17,5485.0,229.3163,229.3347,229.03,229.1408,5485.0
2022-01-12 12:30:00,248.08,248.16,247.91,247.91,8141.0,229.0577,229.1316,228.9008,228.9008,8141.0
2022-01-12 12:35:00,247.94,248.09,247.68,247.74,5706.0,228.9285,229.067,228.6884,228.7438,5706.0
2022-01-12 12:40:00,247.77,247.89,247.69,247.84,4041.0,228.7715,228.8823,228.6976,228.8361,4041.0
2022-01-12 12:45:00,247.84,248.05,247.81,248.05,5098.0,228.8361,229.03,228.8084,229.03,5098.0
2022-01-12 12:50:00,248.05,248.21,248.04,248.18,4638.0,229.03,229.1778,229.0208,229.1501,4638.0
2022-01-12 12:55:00,248.13,248.29,248.13,248.15,3970.0,229.1039,229.2516,229.1039,229.1224,3970.0
2022-01-12 13:00:00,248.18,248.36,248.12,248.26,5051.0,229.1501,229.3163,229.0947,229.2239,5051.0
2022-01-12 13:05:00,248.26,248.26,248.1,248.19,9078.0,229.2239,229.2239,229.0762,229.1593,9078.0
2022-01-12 13:10:00,248.19,248.25,247.9,248.0,7269.0,229.1593,229.2147,228.8915,228.9839,7269.0
2022-01-12 13:15:00,248.03,248.03,247.76,247.83,4785.0,229.0116,229.0116,228.7623,228.8269,4785.0
2022-01-12 13:20:00,247.91,248.02,247.91,247.99,2540.0,228.9008,229.0023,228.9008,228.9746,2540.0
2022-01-12 13:25:00,248.0,248.15,247.97,247.97,3951.0,228.9839,229.1224,228.9562,228.9562,3951.0
2022-01-12 13:30:00,248.02,248.11,247.88,248.07,6685.0,229.0023,229.0854,228.8731,229.0485,6685.0
2022-01-12 13:35:00,248.07,248.19,248.02,248.08,8648.0,229.0485,229.1593,229.0023,229.0577,8648.0
2022-01-12 13:40:00,248.12,248.29,248.09,248.28,7043.0,229.0947,229.2516,229.067,229.2424,7043.0
2022-01-12 13:45:00,248.31,248.37,248.2,248.2,3604.0,229.2701,229.3255,229.1685,229.1685,3604.0
2022-01-12 13:50:00,248.18,248.25,248.03,248.24,8939.0,229.1501,229.2147,229.0116,229.2055,8939.0
2022-01-12 13:55:00,248.21,248.28,248.04,248.17,5445.0,229.1778,229.2424,229.0208,229.1408,5445.0
2022-01-12 14:00:00,248.19,248.19,247.85,247.96,9036.0,229.1593,229.1593,228.8454,228.9469,9036.0
2022-01-12 14:05:00,247.9,247.95,247.71,247.8,5701.0,228.8915,228.9377,228.7161,228.7992,5701.0
2022-01-12 14:10:00,247.79,247.79,247.54,247.56,11136.0,228.79,228.79,228.5591,228.5776,11136.0
2022-01-12 14:15:00,247.56,247.68,247.5,247.56,7001.0,228.5776,228.6884,228.5222,228.5776,7001.0
2022-01-12 14:20:00,247.59,247.61,247.43,247.53,13563.0,228.6053,228.6238,228.4576,228.5499,13563.0
2022-01-12 14:25:00,247.53,248.05,247.42,247.46,56424.0,228.5499,229.03,228.4483,228.4853,56424.0
2022-01-12 14:30:00,247.48,247.87,247.42,247.87,118274.0,228.5037,228.8638,228.4483,228.8638,118274.0
2022-01-12 14:35:00,247.84,248.01,247.48,247.5,33803.0,228.8361,228.9931,228.5037,228.5222,33803.0
2022-01-12 14:40:00,247.5,247.73,247.44,247.44,16985.0,228.5222,228.7346,228.4668,228.4668,16985.0
2022-01-12 14:45:00,247.44,247.53,247.4,247.44,14358.0,228.4668,228.5499,228.4299,228.4668,14358.0
2022-01-12 14:50:00,247.44,247.61,247.36,247.54,26567.0,228.4668,228.6238,228.3929,228.5591,26567.0
2022-01-12 14:55:00,247.57,247.6,247.45,247.46,21900.0,228.5868,228.6145,228.476,228.4853,21900.0
2022-01-12 15:00:00,247.48,247.54,247.24,247.3,12225.0,228.5037,228.5591,228.2821,228.3375,12225.0
2022-01-12 15:05:00,247.31,247.32,246.68,246.7,52362.0,228.3468,228.356,227.7651,227.7835,52362.0
2022-01-12 15:10:00,246.68,247.09,246.65,246.9,59959.0,227.7651,228.1436,227.7374,227.9682,59959.0
2022-01-12 15:15:00,246.93,247.07,246.75,246.97,24145.0,227.9959,228.1252,227.8297,228.0328,24145.0
2022-01-12 15:20:00,246.96,247.09,246.91,246.97,20860.0,228.0236,228.1436,227.9774,228.0328,20860.0
2022-01-12 15:25:00,246.95,247.29,246.91,247.29,23717.0,228.0144,228.3283,227.9774,228.3283,23717.0
2022-01-12 15:30:00,247.25,247.37,246.98,246.99,25222.0,228.2914,228.4022,228.0421,228.0513,25222.0
2022-01-12 15:35:00,247.02,247.15,246.95,246.95,25446.0,228.079,228.199,228.0144,228.0144,25446.0
2022-01-12 15:40:00,246.95,247.12,246.84,247.08,39623.0,228.0144,228.1713,227.9128,228.1344,39623.0
2022-01-12 15:45:00,247.08,247.16,246.87,246.92,36885.0,228.1344,228.2083,227.9405,227.9867,36885.0
2022-01-12 15:50:00,246.93,247.31,246.92,247.09,83432.0,227.9959,228.3468,227.9867,228.1436,83432.0
2022-01-12 15:55:00,247.09,247.23,246.86,247.01,164604.0,228.1436,228.2729,227.9313,228.0698,164604.0
2022-01-13 09:30:00,247.5,248.23,247.13,247.93,63103.0,228.5222,229.1962,228.1806,228.9192,63103.0
2022-01-13 09:35:00,248.16,248.74,247.87,248.74,30389.0,229.1316,229.6671,228.8638,229.6671,30389.0
2022-01-13 09:40:00,248.75,248.75,247.88,248.35,8792.0,229.6763,229.6763,228.8731,229.307,8792.0
2022-01-13 09:45:00,248.47,248.77,248.24,248.55,11087.0,229.4178,229.6948,229.2055,229.4917,11087.0
2022-01-13 09:50:00,248.53,248.63,247.89,248.25,12127.0,229.4732,229.5656,228.8823,229.2147,12127.0
2022-01-13 09:55:00,248.13,248.64,248.04,248.24,17314.0,229.1039,229.5748,229.0208,229.2055,17314.0
2022-01-13 10:00:00,248.22,248.51,248.13,248.22,11036.0,229.187,229.4548,229.1039,229.187,11036.0
2022-01-13 10:05:00,248.24,248.38,248.15,248.36,13169.0,229.2055,229.3347,229.1224,229.3163,13169.0
2022-01-13 10:10:00,248.36,248.55,248.24,248.24,15924.0,229.3163,229.4917,229.2055,229.2055,15924.0
2022-01-13 10:15:00,248.23,248.51,248.13,248.26,17762.0,229.1962,229.4548,229.1039,229.2239,17762.0
2022-01-13 10:20:00,248.38,248.49,248.08,248.17,74288.0,229.3347,229.4363,229.0577,229.1408,74288.0
2022-01-13 10:25:00,248.12,248.76,247.92,248.58,18377.0,229.0947,229.6856,228.91,229.5194,18377.0
2022-01-13 10:30:00,248.59,248.69,248.25,248.46,14872.0,229.5286,229.6209,229.2147,229.4086,14872.0
2022-01-13 10:35:00,248.42,248.49,248.13,248.25,36332.0,229.3717,229.4363,229.1039,229.2147,36332.0
2022-01-13 10:40:00,248.27,248.59,248.25,248.34,16564.0,229.2332,229.5286,229.2147,229.2978,16564.0
2022-01-13 10:45:00,248.4,248.77,248.33,248.36,16810.0,229.3532,229.6948,229.2886,229.3163,16810.0
2022-01-13 10:50:00,248.36,248.36,247.67,247.68,23302.0,229.3163,229.3163,228.6792,228.6884,23302.0
2022-01-13 10:55:00,247.66,247.85,247.35,247.85,27701.0,228.6699,228.8454,228.3837,228.8454,27701.0
2022-01-13 11:00:00,247.89,248.25,247.79,248.19,17006.0,228.8823,229.2147,228.79,229.1593,17006.0
2022-01-13 11:05:00,248.16,248.25,248.0,248.07,19787.0,229.1316,229.2147,228.9839,229.0485,19787.0
2022-01-13 11:10:00,248.04,248.11,247.79,247.94,24131.0,229.0208,229.0854,228.79,228.9285,24131.0
2022-01-13 11:15:00,247.94,248.05,247.85,247.85,15787.0,228.9285,229.03,228.8454,228.8454,15787.0
2022-01-13 11:20:00,247.93,248.14,247.88,248.11,25618.0,228.9192,229.1131,228.8731,229.0854,25618.0
2022-01-13 11:25:00,248.2,248.29,248.04,248.2,15234.0,229.1685,229.2516,229.0208,229.1685,15234.0
2022-01-13 11:30:00,248.23,248.24,248.02,248.15,13716.0,229.1962,229.2055,229.0023,229.1224,13716.0
2022-01-13 11:35:00,248.19,248.44,248.13,248.35,9412.0,229.1593,229.3901,229.1039,229.307,9412.0
2022-01-13 11:40:00,248.43,248.49,248.22,248.39,14047.0,229.3809,229.4363,229.187,229.344,14047.0
2022-01-13 11:45:00,248.33,248.48,248.22,248.28,10351.0,229.2886,229.4271,229.187,229.2424,10351.0
2022-01-13 11:50:00,248.21,248.59,248.17,248.5,14357.0,229.1778,229.5286,229.1408,229.4455,14357.0
2022-01-13 11:55:00,248.5,248.52,248.28,248.34,13765.0,229.4455,229.464,229.2424,229.2978,13765.0
2022-01-13 12:00:00,248.32,248.32,247.97,247.97,6822.0,229.2793,229.2793,228.9562,228.9562,6822.0
2022-01-13 12:05:00,247.99,248.0,247.81,247.81,8057.0,228.9746,228.9839,228.8084,228.8084,8057.0
2022-01-13 12:10:00,247.81,247.85,247.4,247.4,9244.0,228.8084,228.8454,228.4299,228.4299,9244.0
2022-01-13 12:15:00,247.45,247.45,246.96,247.03,9597.0,228.476,228.476,228.0236,228.0882,9597.0
2022-01-13 12:20:00,246.93,247.19,246.69,247.15,4606.0,227.9959,228.236,227.7743,228.199,4606.0
2022-01-13 12:25:00,247.15,247.52,247.12,247.52,4300.0,228.199,228.5407,228.1713,228.5407,4300.0
2022-01-13 12:30:00,247.43,247.93,247.26,247.9,12385.0,228.4576,228.9192,228.3006,228.8915,12385.0
2022-01-13 12:35:00,247.92,248.0,247.76,247.91,8161.0,228.91,228.9839,228.7623,228.9008,8161.0
2022-01-13 12:40:00,247.96,247.98,247.77,247.9,5840.0,228.9469,228.9654,228.7715,228.8915,5840.0
2022-01-13 12:45:00,247.87,248.04,247.78,247.88,28572.0,228.8638,229.0208,228.7807,228.8731,28572.0
2022-01-13 12:50:00,247.78,247.87,247.46,247.59,8934.0,228.7807,228.8638,228.4853,228.6053,8934.0
2022-01-13 12:55:00,247.56,247.69,247.52,247.57,7387.0,228.5776,228.6976,228.5407,228.5868,7387.0
2022-01-13 13:00:00,247.56,247.79,247.38,247.72,15459.0,228.5776,228.79,228.4114,228.7253,15459.0
2022-01-13 13:05:00,247.69,247.9,247.66,247.82,10724.0,228.6976,228.8915,228.6699,228.8177,10724.0
2022-01-13 13:10:00,247.79,247.86,247.62,247.78,9224.0,228.79,228.8546,228.633,228.7807,9224.0
2022-01-13 13:15:00,247.73,247.98,247.6,247.6,11962.0,228.7346,228.9654,228.6145,228.6145,11962.0
2022-01-13 13:20:00,247.64,248.0,247.58,247.96,15547.0,228.6515,228.9839,228.5961,228.9469,15547.0
2022-01-13 13:25:00,247.94,248.04,247.74,247.93,13908.0,228.9285,229.0208,228.7438,228.9192,13908.0
2022-01-13 13:30:00,247.99,248.01,247.87,247.91,9915.0,228.9746,228.9931,228.8638,228.9008,9915.0
2022-01-13 13:35:00,247.94,247.97,247.79,247.84,18240.0,228.9285,228.9562,228.79,228.8361,18240.0
2022-01-13 13:40:00,247.82,247.82,247.66,247.75,7552.0,228.8177,228.8177,228.6699,228.753,7552.0
2022-01-13 13:45:00,247.8,248.0,247.76,247.95,13686.0,228.7992,228.9839,228.7623,228.9377,13686.0
2022-01-13 13:50:00,247.93,248.02,247.86,247.94,9103.0,228.9192,229.0023,228.8546,228.9285,9103.0
2022-01-13 13:55:00,248.0,248.07,247.87,247.92,23133.0,228.9839,229.0485,228.8638,228.91,23133.0
2022-01-13 14:00:00,247.89,248.19,247.89,248.14,33140.0,228.8823,229.1593,228.8823,229.1131,33140.0
2022-01-13 14:05:00,248.1,248.11,247.96,248.01,5755.0,229.0762,229.0854,228.9469,228.9931,5755.0
2022-01-13 14:10:00,247.99,248.27,247.93,248.27,6377.0,228.9746,229.2332,228.9192,229.2332,6377.0
2022-01-13 14:15:00,248.31,248.34,247.89,247.89,10675.0,229.2701,229.2978,228.8823,228.8823,10675.0
2022-01-13 14:20:00,247.94,248.04,247.7,247.97,10687.0,228.9285,229.0208,228.7069,228.9562,10687.0
2022-01-13 14:25:00,247.93,248.15,247.89,248.03,14303.0,228.9192,229.1224,228.8823,229.0116,14303.0
2022-01-13 14:30:00,247.96,248.16,247.83,248.06,17232.0,228.9469,229.1316,228.8269,229.0393,17232.0
2022-01-13 14:35:00,248.03,248.06,247.78,247.85,8715.0,229.0116,229.0393,228.7807,228.8454,8715.0
2022-01-13 14:40:00,247.84,248.06,247.81,247.97,16500.0,228.8361,229.0393,228.8084,228.9562,16500.0
2022-01-13 14:45:00,247.93,248.02,247.82,247.89,18135.0,228.9192,229.0023,228.8177,228.8823,18135.0
2022-01-13 14:50:00,247.84,248.02,247.83,247.97,25659.0,228.8361,229.0023,228.8269,228.9562,25659.0
2022-01-13 14:55:00,247.98,248.35,247.97,248.28,14057.0,228.9654,229.307,228.9562,229.2424,14057.0
2022-01-13 15:00:00,248.26,248.26,247.82,247.85,10306.0,229.2239,229.2239,228.8177,228.8454,10306.0
2022-01-13 15:05:00,247.83,247.87,247.69,247.82,8648.0,228.8269,228.8638,228.6976,228.8177,8648.0
2022-01-13 15:10:00,247.81,247.82,247.62,247.82,11801.0,228.8084,228.8177,228.633,228.8177,11801.0
2022-01-13 15:15:00,247.79,248.04,247.79,247.93,12377.0,228.79,229.0208,228.79,228.9192,12377.0
2022-01-13 15:20:00,247.88,248.08,247.83,247.93,7901.0,228.8731,229.0577,228.8269,228.9192,7901.0
2022-01-13 15:25:00,247.99,248.09,247.86,247.91,21257.0,228.9746,229.067,228.8546,228.9008,21257.0
2022-01-13 15:30:00,247.95,248.13,247.83,248.13,17112.0,228.9377,229.1039,228.8269,229.1039,17112.0
2022-01-13 15:35:00,248.1,248.1,247.61,247.61,24160.0,229.0762,229.0762,228.6238,228.6238,24160.0
2022-01-13 15:40:00,247.64,247.79,247.33,247.37,49708.0,228.6515,228.79,228.3652,228.4022,49708.0
2022-01-13 15:45:00,247.33,247.45,247.18,247.23,24690.0,228.3652,228.476,228.2267,228.2729,24690.0
2022-01-13 15:50:00,247.12,247.64,246.96,247.52,39221.0,228.1713,228.6515,228.0236,228.5407,39221.0
2022-01-13 15:55:00,247.53,247.77,247.06,247.7,145857.0,228.5499,228.7715,228.1159,228.7069,145857.0
2022-01-14 09:30:00,245.27,245.88,244.53,244.97,51814.0,226.4632,227.0264,225.7799,226.1862,51814.0
2022-01-14 09:35:00,245.16,246.51,244.98,246.3,14664.0,226.3616,227.6081,226.1954,227.4142,14664.0
2022-01-14 09:40:00,246.36,246.53,245.45,245.66,7182.0,227.4696,227.6266,226.6294,226.8233,7182.0
2022-01-14 09:45:00,245.77,246.62,245.64,246.05,12544.0,226.9248,227.7097,226.8048,227.1834,12544.0
2022-01-14 09:50:00,246.2,246.76,246.2,246.53,9755.0,227.3219,227.8389,227.3219,227.6266,9755.0
2022-01-14 09:55:00,246.52,247.22,246.52,247.17,9974.0,227.6173,228.2637,227.6173,228.2175,9974.0
2022-01-14 10:00:00,247.35,247.56,246.61,247.48,9250.0,228.3837,228.5776,227.7004,228.5037,9250.0
2022-01-14 10:05:00,247.4,248.23,247.4,248.11,13241.0,228.4299,229.1962,228.4299,229.0854,13241.0
2022-01-14 10:10:00,247.97,248.01,247.28,247.28,7237.0,228.9562,228.9931,228.3191,228.3191,7237.0
2022-01-14 10:15:00,247.31,247.44,246.48,246.66,7535.0,228.3468,228.4668,227.5804,227.7466,7535.0
2022-01-14 10:20:00,247.02,247.19,246.24,246.24,7178.0,228.079,228.236,227.3588,227.3588,7178.0
2022-01-14 10:25:00,246.24,246.31,246.01,246.21,10879.0,227.3588,227.4234,227.1464,227.3311,10879.0
2022-01-14 10:30:00,246.19,246.27,245.96,246.23,4135.0,227.3126,227.3865,227.1003,227.3496,4135.0
2022-01-14 10:35:00,246.37,246.37,246.06,246.14,5973.0,227.4788,227.4788,227.1926,227.2665,5973.0
2022-01-14 10:40:00,245.88,246.01,245.61,245.74,5537.0,227.0264,227.1464,226.7771,226.8971,5537.0
2022-01-14 10:45:00,245.83,246.05,245.46,245.83,13371.0,226.9802,227.1834,226.6386,226.9802,13371.0
2022-01-14 10:50:00,245.83,245.83,245.14,245.58,5275.0,226.9802,226.9802,226.3432,226.7494,5275.0
2022-01-14 10:55:00,245.58,245.97,245.5,245.95,7284.0,226.7494,227.1095,226.6756,227.091,7284.0
2022-01-14 11:00:00,245.94,246.18,245.55,245.8,4430.0,227.0818,227.3034,226.7217,226.9525,4430.0
2022-01-14 11:05:00,245.68,246.12,245.67,246.06,9293.0,226.8418,227.248,226.8325,227.1926,9293.0
2022-01-14 11:10:00,246.09,246.19,245.88,245.95,5894.0,227.2203,227.3126,227.0264,227.091,5894.0
2022-01-14 11:15:00,245.95,246.11,245.82,245.94,7068.0,227.091,227.2388,226.971,227.0818,7068.0
2022-01-14 11:20:00,246.08,246.27,245.93,246.23,8820.0,227.2111,227.3865,227.0726,227.3496,8820.0
2022-01-14 11:25:00,246.06,246.16,245.79,245.9,5821.0,227.1926,227.2849,226.9433,227.0449,5821.0
2022-01-14 11:30:00,245.98,246.02,245.73,245.95,8564.0,227.1187,227.1557,226.8879,227.091,8564.0
2022-01-14 11:35:00,245.91,246.22,245.9,246.03,3211.0,227.0541,227.3403,227.0449,227.1649,3211.0
2022-01-14 11:40:00,246.1,246.53,246.1,246.34,11152.0,227.2295,227.6266,227.2295,227.4511,11152.0
2022-01-14 11:45:00,246.46,247.15,246.38,247.08,4906.0,227.5619,228.199,227.4881,228.1344,4906.0
2022-01-14 11:50:00,247.14,247.18,246.87,246.87,3277.0,228.1898,228.2267,227.9405,227.9405,3277.0
2022-01-14 11:55:00,247.02,247.11,246.82,247.06,5646.0,228.079,228.1621,227.8943,228.1159,5646.0
2022-01-14 12:00:00,247.0,247.21,246.67,246.68,8251.0,228.0605,228.2544,227.7558,227.7651,8251.0
2022-01-14 12:05:00,246.68,246.94,246.65,246.66,4478.0,227.7651,228.0051,227.7374,227.7466,4478.0
2022-01-14 12:10:00,246.51,246.76,246.28,246.3,8937.0,227.6081,227.8389,227.3957,227.4142,8937.0
2022-01-14 12:15:00,246.4,246.52,246.2,246.3,9646.0,227.5065,227.6173,227.3219,227.4142,9646.0
2022-01-14 12:20:00,246.24,246.24,246.0,246.02,10364.0,227.3588,227.3588,227.1372,227.1557,10364.0
2022-01-14 12:25:00,246.06,246.38,245.98,246.22,6902.0,227.1926,227.4881,227.1187,227.3403,6902.0
2022-01-14 12:30:00,246.23,246.35,246.0,246.31,7658.0,227.3496,227.4604,227.1372,227.4234,7658.0
2022-01-14 12:35:00,246.35,246.42,246.12,246.21,13753.0,227.4604,227.525,227.248,227.3311,13753.0
2022-01-14 12:40:00,246.17,246.21,245.92,246.07,5586.0,227.2942,227.3311,227.0633,227.2018,5586.0
2022-01-14 12:45:00,246.04,246.26,245.88,245.88,4386.0,227.1741,227.3773,227.0264,227.0264,4386.0
2022-01-14 12:50:00,245.94,246.01,245.77,245.83,4460.0,227.0818,227.1464,226.9248,226.9802,4460.0
2022-01-14 12:55:00,245.73,245.81,245.62,245.63,14054.0,226.8879,226.9618,226.7864,226.7956,14054.0
2022-01-14 13:00:00,245.66,245.7,245.59,245.7,5730.0,226.8233,226.8602,226.7587,226.8602,5730.0
2022-01-14 13:05:00,245.67,245.82,245.61,245.61,5650.0,226.8325,226.971,226.7771,226.7771,5650.0
2022-01-14 13:10:00,245.6,245.82,245.4,245.65,6810.0,226.7679,226.971,226.5832,226.8141,6810.0
2022-01-14 13:15:00,245.67,245.88,245.58,245.61,16011.0,226.8325,227.0264,226.7494,226.7771,16011.0
2022-01-14 13:20:00,245.54,245.56,245.33,245.42,4757.0,226.7125,226.731,226.5186,226.6017,4757.0
2022-01-14 13:25:00,245.45,245.79,245.42,245.75,7192.0,226.6294,226.9433,226.6017,226.9064,7192.0
2022-01-14 13:30:00,245.82,246.0,245.59,245.63,12325.0,226.971,227.1372,226.7587,226.7956,12325.0
2022-01-14 13:35:00,245.7,245.85,245.59,245.76,12092.0,226.8602,226.9987,226.7587,226.9156,12092.0
2022-01-14 13:40:00,245.77,246.0,245.69,245.99,19759.0,226.9248,227.1372,226.851,227.128,19759.0
2022-01-14 13:45:00,246.0,246.02,245.64,245.84,8270.0,227.1372,227.1557,226.8048,226.9895,8270.0
2022-01-14 13:50:00,245.84,246.03,245.83,245.86,5316.0,226.9895,227.1649,226.9802,227.0079,5316.0
2022-01-14 13:55:00,245.89,246.05,245.84,245.91,8951.0,227.0356,227.1834,226.9895,227.0541,8951.0
2022-01-14 14:00:00,245.96,246.09,245.73,245.74,9890.0,227.1003,227.2203,226.8879,226.8971,9890.0
2022-01-14 14:05:00,245.77,245.88,245.6,245.78,10251.0,226.9248,227.0264,226.7679,226.9341,10251.0
2022-01-14 14:10:00,245.79,245.86,245.64,245.83,6721.0,226.9433,227.0079,226.8048,226.9802,6721.0
2022-01-14 14:15:00,245.83,246.0,245.75,245.88,9032.0,226.9802,227.1372,226.9064,227.0264,9032.0
2022-01-14 14:20:00,245.86,246.03,245.76,246.0,17402.0,227.0079,227.1649,226.9156,227.1372,17402.0
2022-01-14 14:25:00,246.02,246.05,245.48,245.76,19897.0,227.1557,227.1834,226.6571,226.9156,19897.0
2022-01-14 14:30:00,245.77,246.2,245.74,246.19,7329.0,226.9248,227.3219,226.8971,227.3126,7329.0
2022-01-14 14:35:00,246.25,246.51,246.25,246.51,4640.0,227.368,227.6081,227.368,227.6081,4640.0
2022-01-14 14:40:00,246.45,246.51,245.93,246.0,8973.0,227.5527,227.6081,227.0726,227.1372,8973.0
2022-01-14 14:45:00,245.95,246.04,245.75,245.78,7585.0,227.091,227.1741,226.9064,226.9341,7585.0
2022-01-14 14:50:00,245.78,246.0,245.77,245.85,8773.0,226.9341,227.1372,226.9248,226.9987,8773.0
2022-01-14 14:55:00,245.87,245.98,245.81,245.81,4544.0,227.0172,227.1187,226.9618,226.9618,4544.0
2022-01-14 15:00:00,245.86,246.09,245.78,245.9,7750.0,227.0079,227.2203,226.9341,227.0449,7750.0
2022-01-14 15:05:00,245.85,246.02,245.71,245.71,4733.0,226.9987,227.1557,226.8695,226.8695,4733.0
2022-01-14 15:10:00,245.74,246.23,245.71,246.12,12640.0,226.8971,227.3496,226.8695,227.248,12640.0
2022-01-14 15:15:00,246.11,246.29,245.97,246.11,13208.0,227.2388,227.405,227.1095,227.2388,13208.0
2022-01-14 15:20:00,246.1,246.46,246.04,246.43,7454.0,227.2295,227.5619,227.1741,227.5342,7454.0
2022-01-14 15:25:00,246.35,246.35,245.99,246.02,14151.0,227.4604,227.4604,227.128,227.1557,14151.0
2022-01-14 15:30:00,246.08,246.4,245.97,246.34,21285.0,227.2111,227.5065,227.1095,227.4511,21285.0
2022-01-14 15:35:00,246.41,246.51,246.23,246.51,23043.0,227.5158,227.6081,227.3496,227.6081,23043.0
2022-01-14 15:40:00,246.51,246.72,246.37,246.7,18864.0,227.6081,227.802,227.4788,227.7835,18864.0
2022-01-14 15:45:00,246.72,246.97,246.43,246.57,39775.0,227.802,228.0328,227.5342,227.6635,39775.0
2022-01-14 15:50:00,246.59,246.86,246.35,246.56,54178.0,227.682,227.9313,227.4604,227.6543,54178.0
2022-01-14 15:55:00,246.6,247.04,246.21,246.32,258437.0,227.6912,228.0975,227.3311,227.4327,258437.0
2022-01-18 09:30:00,244.8,245.54,244.6,245.24,71215.0,226.0292,226.7125,225.8446,226.4355,71215.0
2022-01-18 09:35:00,245.18,245.2,243.54,243.84,26791.0,226.3801,226.3986,224.8658,225.1428,26791.0
2022-01-18 09:40:00,243.71,243.71,242.36,243.25,63058.0,225.0228,225.0228,223.7763,224.5981,63058.0
2022-01-18 09:45:00,243.13,243.65,242.25,243.65,24709.0,224.4873,224.9674,223.6748,224.9674,24709.0
2022-01-18 09:50:00,243.8,243.8,242.45,242.5,43512.0,225.1059,225.1059,223.8594,223.9056,43512.0
2022-01-18 09:55:00,242.44,242.56,242.01,242.37,22992.0,223.8502,223.961,223.4532,223.7856,22992.0
2022-01-18 10:00:00,242.28,242.5,241.74,242.09,51908.0,223.7025,223.9056,223.2039,223.527,51908.0
2022-01-18 10:05:00,242.07,242.57,241.75,242.43,35730.0,223.5086,223.9702,223.2131,223.841,35730.0
2022-01-18 10:10:00,242.5,242.74,241.56,241.56,18544.0,223.9056,224.1272,223.0377,223.0377,18544.0
2022-01-18 10:15:00,241.51,242.03,241.42,241.53,35711.0,222.9915,223.4716,222.9084,223.01,35711.0
2022-01-18 10:20:00,241.5,241.6,240.5,240.97,65410.0,222.9823,223.0746,222.0589,222.4929,65410.0
2022-01-18 10:25:00,241.02,241.31,240.2,240.8,55939.0,222.5391,222.8068,221.7819,222.3359,55939.0
2022-01-18 10:30:00,240.79,241.11,240.5,240.63,48816.0,222.3267,222.6222,222.0589,222.179,48816.0
2022-01-18 10:35:00,240.61,241.2,240.44,240.82,38352.0,222.1605,222.7053,222.0035,222.3544,38352.0
2022-01-18 10:40:00,240.88,241.58,240.44,241.51,43689.0,222.4098,223.0561,222.0035,222.9915,43689.0
2022-01-18 10:45:00,241.45,241.5,240.36,240.36,28906.0,222.9361,222.9823,221.9297,221.9297,28906.0
2022-01-18 10:50:00,240.26,240.94,239.59,240.89,25586.0,221.8373,222.4652,221.2187,222.419,25586.0
2022-01-18 10:55:00,240.78,241.04,240.66,240.71,23895.0,222.3175,222.5575,222.2067,222.2528,23895.0
2022-01-18 11:00:00,240.71,241.31,240.66,240.87,22290.0,222.2528,222.8068,222.2067,222.4006,22290.0
2022-01-18 11:05:00,240.91,241.04,239.85,240.27,41834.0,222.4375,222.5575,221.4588,221.8466,41834.0
2022-01-18 11:10:00,240.28,240.98,240.11,240.87,13258.0,221.8558,222.5021,221.6988,222.4006,13258.0
2022-01-18 11:15:00,240.84,240.86,240.4,240.4,36658.0,222.3729,222.3913,221.9666,221.9666,36658.0
2022-01-18 11:20:00,240.42,240.98,240.29,240.59,19413.0,221.9851,222.5021,221.865,222.142,19413.0
2022-01-18 11:25:00,240.65,240.66,240.23,240.38,50512.0,222.1974,222.2067,221.8096,221.9481,50512.0
2022-01-18 11:30:00,240.35,240.4,239.9,240.01,25430.0,221.9204,221.9666,221.5049,221.6065,25430.0
2022-01-18 11:35:00,239.93,239.93,239.43,239.61,14024.0,221.5326,221.5326,221.071,221.2372,14024.0
2022-01-18 11:40:00,239.56,239.64,239.27,239.5,8783.0,221.191,221.2649,220.9233,221.1356,8783.0
2022-01-18 11:45:00,239.5,239.84,239.32,239.75,17517.0,221.1356,221.4495,220.9694,221.3665,17517.0
2022-01-18 11:50:00,239.78,240.04,239.52,239.59,18588.0,221.3942,221.6342,221.1541,221.2187,18588.0
2022-01-18 11:55:00,239.61,239.73,239.32,239.63,14402.0,221.2372,221.348,220.9694,221.2557,14402.0
2022-01-18 12:00:00,239.67,239.72,239.11,239.11,20484.0,221.2926,221.3388,220.7755,220.7755,20484.0
2022-01-18 12:05:00,239.09,239.1,238.45,238.57,23232.0,220.7571,220.7663,220.1661,220.2769,23232.0
2022-01-18 12:10:00,238.58,238.8,238.32,238.71,35276.0,220.2862,220.4893,220.0461,220.4062,35276.0
2022-01-18 12:15:00,238.65,238.79,238.23,238.24,21600.0,220.3508,220.4801,219.963,219.9722,21600.0
2022-01-18 12:20:00,238.18,238.28,237.43,237.56,39722.0,219.9168,220.0092,219.2243,219.3444,39722.0
2022-01-18 12:25:00,237.53,237.97,237.39,237.97,25268.0,219.3167,219.7229,219.1874,219.7229,25268.0
2022-01-18 12:30:00,237.96,238.48,237.96,238.1,32606.0,219.7137,220.1938,219.7137,219.843,32606.0
2022-01-18 12:35:00,238.28,238.64,237.88,238.15,33050.0,220.0092,220.3416,219.6398,219.8891,33050.0
2022-01-18 12:40:00,238.14,238.75,238.14,238.42,11661.0,219.8799,220.4431,219.8799,220.1384,11661.0
2022-01-18 12:45:00,238.33,238.51,237.74,237.84,20046.0,220.0553,220.2215,219.5106,219.6029,20046.0
2022-01-18 12:50:00,237.88,238.12,237.54,237.77,17325.0,219.6398,219.8614,219.3259,219.5383,17325.0
2022-01-18 12:55:00,237.75,238.5,237.69,237.76,108513.0,219.5198,220.2123,219.4644,219.529,108513.0
2022-01-18 13:00:00,237.68,237.82,237.35,237.45,18404.0,219.4552,219.5844,219.1505,219.2428,18404.0
2022-01-18 13:05:00,237.46,237.52,237.14,237.39,34519.0,219.252,219.3074,218.9566,219.1874,34519.0
2022-01-18 13:10:00,237.53,238.07,237.5,237.56,27599.0,219.3167,219.8153,219.289,219.3444,27599.0
2022-01-18 13:15:00,237.54,237.72,237.4,237.4,33757.0,219.3259,219.4921,219.1966,219.1966,33757.0
2022-01-18 13:20:00,237.34,237.41,236.8,237.11,39584.0,219.1412,219.2059,218.6427,218.9289,39584.0
2022-01-18 13:25:00,237.13,237.15,236.85,237.04,17457.0,218.9473,218.9658,218.6888,218.8642,17457.0
2022-01-18 13:30:00,236.98,237.23,236.98,237.2,21247.0,218.8088,219.0397,218.8088,219.012,21247.0
2022-01-18 13:35:00,237.17,237.37,236.95,237.1,30812.0,218.9843,219.1689,218.7811,218.9196,30812.0
2022-01-18 13:40:00,237.12,237.91,237.12,237.85,57861.0,218.9381,219.6675,218.9381,219.6121,57861.0
2022-01-18 13:45:00,237.81,238.09,237.7,237.83,15284.0,219.5752,219.8337,219.4736,219.5937,15284.0
2022-01-18 13:50:00,237.87,238.2,237.65,237.65,24425.0,219.6306,219.9353,219.4275,219.4275,24425.0
2022-01-18 13:55:00,237.7,238.23,237.7,238.17,25572.0,219.4736,219.963,219.4736,219.9076,25572.0
2022-01-18 14:00:00,238.3,238.48,238.18,238.24,24287.0,220.0276,220.1938,219.9168,219.9722,24287.0
2022-01-18 14:05:00,238.24,238.45,237.97,237.97,41581.0,219.9722,220.1661,219.7229,219.7229,41581.0
2022-01-18 14:10:00,237.93,238.07,237.57,237.58,24078.0,219.686,219.8153,219.3536,219.3628,24078.0
2022-01-18 14:15:00,237.62,237.94,237.62,237.9,16174.0,219.3998,219.6952,219.3998,219.6583,16174.0
2022-01-18 14:20:00,237.91,238.0,237.59,237.62,17965.0,219.6675,219.7506,219.3721,219.3998,17965.0
2022-01-18 14:25:00,237.64,237.75,237.49,237.52,37260.0,219.4182,219.5198,219.2797,219.3074,37260.0
2022-01-18 14:30:00,237.54,237.87,237.32,237.7,29650.0,219.3259,219.6306,219.1228,219.4736,29650.0
2022-01-18 14:35:00,237.7,238.13,237.69,238.0,15172.0,219.4736,219.8707,219.4644,219.7506,15172.0
2022-01-18 14:40:00,237.95,238.17,237.88,238.02,21391.0,219.7045,219.9076,219.6398,219.7691,21391.0
2022-01-18 14:45:00,237.91,238.3,237.83,238.2,17584.0,219.6675,220.0276,219.5937,219.9353,17584.0
2022-01-18 14:50:00,238.24,238.44,238.01,238.3,35156.0,219.9722,220.1569,219.7599,220.0276,35156.0
2022-01-18 14:55:00,238.33,239.06,238.32,239.0,30644.0,220.0553,220.7294,220.0461,220.674,30644.0
2022-01-18 15:00:00,239.01,239.02,238.51,238.59,26261.0,220.6832,220.6924,220.2215,220.2954,26261.0
2022-01-18 15:05:00,238.64,238.86,238.39,238.75,23792.0,220.3416,220.5447,220.1107,220.4431,23792.0
2022-01-18 15:10:00,238.74,239.05,238.69,238.92,33785.0,220.4339,220.7201,220.3877,220.6001,33785.0
2022-01-18 15:15:00,238.9,238.9,238.22,238.54,51968.0,220.5816,220.5816,219.9538,220.2492,51968.0
2022-01-18 15:20:00,238.53,238.7,238.39,238.52,42468.0,220.24,220.397,220.1107,220.2308,42468.0
2022-01-18 15:25:00,238.52,238.64,238.35,238.42,25909.0,220.2308,220.3416,220.0738,220.1384,25909.0
2022-01-18 15:30:00,238.44,238.8,238.26,238.34,53029.0,220.1569,220.4893,219.9907,220.0646,53029.0
2022-01-18 15:35:00,238.36,238.84,238.27,238.84,53134.0,220.083,220.5262,219.9999,220.5262,53134.0
2022-01-18 15:40:00,238.87,238.89,238.2,238.23,55620.0,220.5539,220.5724,219.9353,219.963,55620.0
2022-01-18 15:45:00,238.21,238.43,238.11,238.14,74553.0,219.9445,220.1477,219.8522,219.8799,74553.0
2022-01-18 15:50:00,238.15,238.63,237.82,237.97,113653.0,219.8891,220.3323,219.5844,219.7229,113653.0
2022-01-18 15:55:00,237.97,238.3,237.79,238.12,270090.0,219.7229,220.0276,219.5567,219.8614,270090.0
2022-01-19 09:30:00,240.0,240.08,238.74,240.08,84881.0,221.5973,221.6711,220.4339,221.6711,84881.0
2022-01-19 09:35:00,240.03,240.6,239.52,240.16,86311.0,221.625,222.1513,221.1541,221.745,86311.0
2022-01-19 09:40:00,240.17,240.64,239.88,240.19,59174.0,221.7542,222.1882,221.4865,221.7727,59174.0
2022-01-19 09:45:00,240.43,240.43,239.45,239.45,41286.0,221.9943,221.9943,221.0895,221.0895,41286.0
2022-01-19 09:50:00,239.35,239.46,238.4,238.77,30336.0,220.9971,221.0987,220.12,220.4616,30336.0
2022-01-19 09:55:00,238.89,238.96,238.26,238.41,25797.0,220.5724,220.637,219.9907,220.1292,25797.0
2022-01-19 10:00:00,238.41,239.31,238.36,238.51,47059.0,220.1292,220.9602,220.083,220.2215,47059.0
2022-01-19 10:05:00,238.55,238.55,237.77,237.79,44535.0,220.2585,220.2585,219.5383,219.5567,44535.0
2022-01-19 10:10:00,237.83,238.14,237.55,238.1,31126.0,219.5937,219.8799,219.3351,219.843,31126.0
2022-01-19 10:15:00,237.99,238.14,237.65,237.9,23944.0,219.7414,219.8799,219.4275,219.6583,23944.0
2022-01-19 10:20:00,237.9,237.92,237.35,237.49,33846.0,219.6583,219.6768,219.1505,219.2797,33846.0
2022-01-19 10:25:00,237.5,237.59,237.12,237.26,17073.0,219.289,219.3721,218.9381,219.0674,17073.0
2022-01-19 10:30:00,237.28,237.37,237.03,237.13,44035.0,219.0858,219.1689,218.855,218.9473,44035.0
2022-01-19 10:35:00,237.16,237.78,237.16,237.72,34850.0,218.975,219.5475,218.975,219.4921,34850.0
2022-01-19 10:40:00,237.69,239.09,237.69,239.07,27660.0,219.4644,220.7571,219.4644,220.7386,27660.0
2022-01-19 10:45:00,239.04,240.0,239.04,239.9,72419.0,220.7109,221.5973,220.7109,221.5049,72419.0
2022-01-19 10:50:00,239.9,239.98,239.27,239.29,42822.0,221.5049,221.5788,220.9233,220.9417,42822.0
2022-01-19 10:55:00,239.27,239.68,239.0,239.49,28239.0,220.9233,221.3018,220.674,221.1264,28239.0
2022-01-19 11:00:00,239.48,239.68,239.34,239.41,16709.0,221.1172,221.3018,220.9879,221.0525,16709.0
2022-01-19 11:05:00,239.44,239.65,239.34,239.4,19166.0,221.0802,221.2741,220.9879,221.0433,19166.0
2022-01-19 11:10:00,239.35,239.59,239.29,239.45,25005.0,220.9971,221.2187,220.9417,221.0895,25005.0
2022-01-19 11:15:00,239.46,239.64,239.12,239.38,19914.0,221.0987,221.2649,220.7848,221.0248,19914.0
2022-01-19 11:20:00,239.35,239.6,239.18,239.24,32248.0,220.9971,221.228,220.8402,220.8956,32248.0
2022-01-19 11:25:00,239.26,239.64,239.03,239.52,22857.0,220.914,221.2649,220.7017,221.1541,22857.0
2022-01-19 11:30:00,239.56,239.95,239.52,239.66,19630.0,221.191,221.5511,221.1541,221.2834,19630.0
2022-01-19 11:35:00,239.72,240.2,239.64,240.15,25713.0,221.3388,221.7819,221.2649,221.7358,25713.0
2022-01-19 11:40:00,240.07,240.3,239.96,240.3,23807.0,221.6619,221.8743,221.5603,221.8743,23807.0
2022-01-19 11:45:00,240.18,240.63,240.16,240.6,18672.0,221.7635,222.179,221.745,222.1513,18672.0
2022-01-19 11:50:00,240.65,241.07,240.4,240.94,20345.0,222.1974,222.5852,221.9666,222.4652,20345.0
2022-01-19 11:55:00,240.98,241.7,240.93,241.29,44281.0,222.5021,223.1669,222.456,222.7884,44281.0
2022-01-19 12:00:00,241.3,241.3,240.87,241.1,45204.0,222.7976,222.7976,222.4006,222.6129,45204.0
2022-01-19 12:05:00,241.09,241.13,240.67,240.67,17842.0,222.6037,222.6406,222.2159,222.2159,17842.0
2022-01-19 12:10:00,240.67,240.96,240.52,240.87,27545.0,222.2159,222.4837,222.0774,222.4006,27545.0
2022-01-19 12:15:00,240.87,240.87,240.27,240.49,16837.0,222.4006,222.4006,221.8466,222.0497,16837.0
2022-01-19 12:20:00,240.44,240.88,240.23,240.88,13214.0,222.0035,222.4098,221.8096,222.4098,13214.0
2022-01-19 12:25:00,240.9,241.08,240.79,240.9,13993.0,222.4283,222.5945,222.3267,222.4283,13993.0
2022-01-19 12:30:00,240.95,241.09,240.56,240.56,20373.0,222.4744,222.6037,222.1143,222.1143,20373.0
2022-01-19 12:35:00,240.6,240.6,239.95,239.95,21723.0,222.1513,222.1513,221.5511,221.5511,21723.0
2022-01-19 12:40:00,239.91,239.91,239.66,239.89,13157.0,221.5142,221.5142,221.2834,221.4957,13157.0
2022-01-19 12:45:00,239.86,240.1,239.78,239.98,16995.0,221.468,221.6896,221.3942,221.5788,16995.0
2022-01-19 12:50:00,239.96,240.14,239.55,239.56,24063.0,221.5603,221.7265,221.1818,221.191,24063.0
2022-01-19 12:55:00,239.6,239.7,239.34,239.52,25324.0,221.228,221.3203,220.9879,221.1541,25324.0
2022-01-19 13:00:00,239.47,239.78,239.42,239.57,26949.0,221.1079,221.3942,221.0618,221.2003,26949.0
2022-01-19 13:05:00,239.55,239.84,239.41,239.66,35957.0,221.1818,221.4495,221.0525,221.2834,35957.0
2022-01-19 13:10:00,239.63,239.66,239.44,239.63,23826.0,221.2557,221.2834,221.0802,221.2557,23826.0
2022-01-19 13:15:00,239.66,239.72,239.45,239.53,20008.0,221.2834,221.3388,221.0895,221.1633,20008.0
2022-01-19 13:20:00,239.58,240.3,239.57,240.15,14609.0,221.2095,221.8743,221.2003,221.7358,14609.0
2022-01-19 13:25:00,240.19,240.44,240.15,240.16,27427.0,221.7727,222.0035,221.7358,221.745,27427.0
2022-01-19 13:30:00,240.16,240.31,239.91,240.14,17800.0,221.745,221.8835,221.5142,221.7265,17800.0
2022-01-19 13:35:00,240.11,240.12,239.67,239.68,20225.0,221.6988,221.7081,221.2926,221.3018,20225.0
2022-01-19 13:40:00,239.63,239.87,239.45,239.65,16501.0,221.2557,221.4772,221.0895,221.2741,16501.0
2022-01-19 13:45:00,239.66,239.8,239.54,239.61,10102.0,221.2834,221.4126,221.1726,221.2372,10102.0
2022-01-19 13:50:00,239.63,239.81,239.41,239.71,16519.0,221.2557,221.4219,221.0525,221.3295,16519.0
2022-01-19 13:55:00,239.67,239.75,239.49,239.49,13228.0,221.2926,221.3665,221.1264,221.1264,13228.0
2022-01-19 14:00:00,239.49,239.64,239.36,239.43,21113.0,221.1264,221.2649,221.0064,221.071,21113.0
2022-01-19 14:05:00,239.42,239.63,239.31,239.59,28183.0,221.0618,221.2557,220.9602,221.2187,28183.0
2022-01-19 14:10:00,239.63,239.81,239.51,239.59,16753.0,221.2557,221.4219,221.1449,221.2187,16753.0
2022-01-19 14:15:00,239.59,239.85,239.58,239.82,25224.0,221.2187,221.4588,221.2095,221.4311,25224.0
2022-01-19 14:20:00,239.79,239.79,239.47,239.53,16572.0,221.4034,221.4034,221.1079,221.1633,16572.0
2022-01-19 14:25:00,239.56,239.58,239.13,239.14,17033.0,221.191,221.2095,220.794,220.8032,17033.0
2022-01-19 14:30:00,239.16,239.39,239.16,239.21,20592.0,220.8217,221.0341,220.8217,220.8679,20592.0
2022-01-19 14:35:00,239.19,239.51,239.19,239.34,17269.0,220.8494,221.1449,220.8494,220.9879,17269.0
2022-01-19 14:40:00,239.34,239.73,239.27,239.73,11036.0,220.9879,221.348,220.9233,221.348,11036.0
2022-01-19 14:45:00,239.71,239.78,239.48,239.64,17328.0,221.3295,221.3942,221.1172,221.2649,17328.0
2022-01-19 14:50:00,239.68,240.07,239.68,240.03,15067.0,221.3018,221.6619,221.3018,221.625,15067.0
2022-01-19 14:55:00,240.04,240.07,239.91,239.91,22452.0,221.6342,221.6619,221.5142,221.5142,22452.0
2022-01-19 15:00:00,239.91,240.06,239.88,240.02,19570.0,221.5142,221.6527,221.4865,221.6157,19570.0
2022-01-19 15:05:00,240.02,240.12,239.77,239.84,30568.0,221.6157,221.7081,221.3849,221.4495,30568.0
2022-01-19 15:10:00,239.88,240.35,239.87,240.28,25191.0,221.4865,221.9204,221.4772,221.8558,25191.0
2022-01-19 15:15:00,240.31,240.52,240.27,240.46,23359.0,221.8835,222.0774,221.8466,222.022,23359.0
2022-01-19 15:20:00,240.46,240.61,240.25,240.29,25614.0,222.022,222.1605,221.8281,221.865,25614.0
2022-01-19 15:25:00,240.33,240.53,240.2,240.2,40872.0,221.902,222.0866,221.7819,221.7819,40872.0
2022-01-19 15:30:00,240.19,240.22,239.74,239.83,40209.0,221.7727,221.8004,221.3572,221.4403,40209.0
2022-01-19 15:35:00,239.84,239.95,239.68,239.85,46504.0,221.4495,221.5511,221.3018,221.4588,46504.0
2022-01-19 15:40:00,239.85,240.28,239.69,240.12,48334.0,221.4588,221.8558,221.3111,221.7081,48334.0
2022-01-19 15:45:00,240.1,240.18,239.98,240.08,72437.0,221.6896,221.7635,221.5788,221.6711,72437.0
2022-01-19 15:50:00,240.06,240.06,239.45,239.62,103601.0,221.6527,221.6527,221.0895,221.2464,103601.0
2022-01-19 15:55:00,239.65,239.65,239.14,239.39,208469.0,221.2741,221.2741,220.8032,221.0341,208469.0
2022-01-20 09:30:00,237.22,241.0,237.0,239.63,106634.0,219.0304,222.5206,218.8273,221.2557,106634.0
2022-01-20 09:35:00,239.24,241.12,238.99,240.73,76785.0,220.8956,222.6314,220.6647,222.2713,76785.0
2022-01-20 09:40:00,240.77,242.77,240.25,242.29,66230.0,222.3082,224.1549,221.8281,223.7117,66230.0
2022-01-20 09:45:00,242.21,243.64,242.21,242.5,107608.0,223.6378,224.9582,223.6378,223.9056,107608.0
2022-01-20 09:50:00,242.3,244.36,242.2,243.99,49141.0,223.7209,225.623,223.6286,225.2813,49141.0
2022-01-20 09:55:00,243.99,244.25,242.45,243.59,63882.0,225.2813,225.5214,223.8594,224.912,63882.0
2022-01-20 10:00:00,243.6,245.16,243.26,244.87,105610.0,224.9212,226.3616,224.6073,226.0939,105610.0
2022-01-20 10:05:00,245.01,245.03,243.77,244.5,45804.0,226.2231,226.2416,225.0782,225.7522,45804.0
2022-01-20 10:10:00,244.49,244.5,243.55,243.55,42054.0,225.743,225.7522,224.8751,224.8751,42054.0
2022-01-20 10:15:00,243.8,244.4,243.31,243.53,40864.0,225.1059,225.6599,224.6535,224.8566,40864.0
2022-01-20 10:20:00,243.73,245.42,243.61,244.63,88657.0,225.0413,226.6017,224.9305,225.8723,88657.0
2022-01-20 10:25:00,244.63,245.18,244.3,244.8,57762.0,225.8723,226.3801,225.5676,226.0292,57762.0
2022-01-20 10:30:00,244.87,244.87,244.48,244.51,26731.0,226.0939,226.0939,225.7338,225.7615,26731.0
2022-01-20 10:35:00,244.58,245.07,244.51,245.01,40786.0,225.8261,226.2785,225.7615,226.2231,40786.0
2022-01-20 10:40:00,244.99,245.14,244.82,245.14,60890.0,226.2047,226.3432,226.0477,226.3432,60890.0
2022-01-20 10:45:00,245.14,245.3,245.11,245.21,55036.0,226.3432,226.4909,226.3155,226.4078,55036.0
2022-01-20 10:50:00,245.23,245.39,244.61,245.03,26183.0,226.4263,226.574,225.8538,226.2416,26183.0
2022-01-20 10:55:00,244.97,245.2,244.4,244.61,15779.0,226.1862,226.3986,225.6599,225.8538,15779.0
2022-01-20 11:00:00,244.62,245.09,244.59,244.88,16455.0,225.863,226.297,225.8353,226.1031,16455.0
2022-01-20 11:05:00,244.94,245.09,244.68,244.85,19684.0,226.1585,226.297,225.9184,226.0754,19684.0
2022-01-20 11:10:00,244.81,244.86,243.0,243.0,27181.0,226.0385,226.0846,224.3672,224.3672,27181.0
2022-01-20 11:15:00,243.13,243.26,242.34,243.08,33648.0,224.4873,224.6073,223.7579,224.4411,33648.0
2022-01-20 11:20:00,242.94,243.6,242.93,243.3,18794.0,224.3118,224.9212,224.3026,224.6442,18794.0
2022-01-20 11:25:00,243.38,244.0,243.38,243.9,12511.0,224.7181,225.2906,224.7181,225.1982,12511.0
2022-01-20 11:30:00,243.91,244.12,243.58,243.72,27308.0,225.2075,225.4014,224.9028,225.032,27308.0
2022-01-20 11:35:00,243.75,244.24,243.59,244.24,23557.0,225.0597,225.5122,224.912,225.5122,23557.0
2022-01-20 11:40:00,244.24,244.24,243.37,243.37,15005.0,225.5122,225.5122,224.7089,224.7089,15005.0
2022-01-20 11:45:00,243.37,243.75,243.26,243.75,13997.0,224.7089,225.0597,224.6073,225.0597,13997.0
2022-01-20 11:50:00,243.75,243.92,243.03,243.03,14948.0,225.0597,225.2167,224.3949,224.3949,14948.0
2022-01-20 11:55:00,243.08,243.4,242.89,243.4,13598.0,224.4411,224.7366,224.2657,224.7366,13598.0
2022-01-20 12:00:00,243.41,243.79,243.33,243.34,19400.0,224.7458,225.0967,224.6719,224.6812,19400.0
2022-01-20 12:05:00,243.36,243.63,243.19,243.26,11676.0,224.6996,224.9489,224.5427,224.6073,11676.0
2022-01-20 12:10:00,243.21,243.38,243.07,243.24,13239.0,224.5611,224.7181,224.4319,224.5888,13239.0
2022-01-20 12:15:00,243.15,243.9,243.11,243.84,12890.0,224.5057,225.1982,224.4688,225.1428,12890.0
2022-01-20 12:20:00,243.87,243.9,243.37,243.75,25041.0,225.1705,225.1982,224.7089,225.0597,25041.0
2022-01-20 12:25:00,243.8,244.24,243.62,244.05,28831.0,225.1059,225.5122,224.9397,225.3367,28831.0
2022-01-20 12:30:00,244.02,244.05,243.28,243.62,12420.0,225.309,225.3367,224.6258,224.9397,12420.0
2022-01-20 12:35:00,243.53,243.9,243.48,243.78,12558.0,224.8566,225.1982,224.8104,225.0874,12558.0
2022-01-20 12:40:00,243.76,244.0,243.6,243.89,9349.0,225.069,225.2906,224.9212,225.189,9349.0
2022-01-20 12:45:00,243.9,243.91,243.41,243.69,13833.0,225.1982,225.2075,224.7458,225.0043,13833.0
2022-01-20 12:50:00,243.65,243.65,242.97,243.04,21302.0,224.9674,224.9674,224.3395,224.4042,21302.0
2022-01-20 12:55:00,243.04,243.3,243.03,243.22,9566.0,224.4042,224.6442,224.3949,224.5704,9566.0
2022-01-20 13:00:00,243.18,243.25,242.86,242.93,9674.0,224.5334,224.5981,224.238,224.3026,9674.0
2022-01-20 13:05:00,242.88,243.2,242.57,242.72,27986.0,224.2564,224.5519,223.9702,224.1087,27986.0
2022-01-20 13:10:00,242.72,243.17,242.59,242.84,28737.0,224.1087,224.5242,223.9887,224.2195,28737.0
2022-01-20 13:15:00,242.77,242.96,242.49,242.58,17376.0,224.1549,224.3303,223.8964,223.9795,17376.0
2022-01-20 13:20:00,242.66,242.69,242.24,242.35,5844.0,224.0533,224.081,223.6655,223.7671,5844.0
2022-01-20 13:25:00,242.49,243.37,242.49,242.91,15709.0,223.8964,224.7089,223.8964,224.2841,15709.0
2022-01-20 13:30:00,243.06,243.36,242.81,242.98,9909.0,224.4226,224.6996,224.1918,224.3488,9909.0
2022-01-20 13:35:00,243.04,243.39,243.03,243.17,18575.0,224.4042,224.7273,224.3949,224.5242,18575.0
2022-01-20 13:40:00,243.14,243.29,242.78,242.78,30928.0,224.4965,224.635,224.1641,224.1641,30928.0
2022-01-20 13:45:00,242.83,243.84,242.78,243.65,30815.0,224.2103,225.1428,224.1641,224.9674,30815.0
2022-01-20 13:50:00,243.52,243.89,243.51,243.89,11928.0,224.8474,225.189,224.8381,225.189,11928.0
2022-01-20 13:55:00,243.85,244.19,243.63,244.19,17817.0,225.1521,225.466,224.9489,225.466,17817.0
2022-01-20 14:00:00,244.16,245.11,244.07,244.98,29919.0,225.4383,226.3155,225.3552,226.1954,29919.0
2022-01-20 14:05:00,244.97,245.28,244.86,245.18,21943.0,226.1862,226.4724,226.0846,226.3801,21943.0
2022-01-20 14:10:00,245.17,245.54,244.82,244.88,24560.0,226.3709,226.7125,226.0477,226.1031,24560.0
2022-01-20 14:15:00,244.85,245.27,244.83,245.12,11682.0,226.0754,226.4632,226.0569,226.3247,11682.0
2022-01-20 14:20:00,245.16,245.66,245.16,245.63,27202.0,226.3616,226.8233,226.3616,226.7956,27202.0
2022-01-20 14:25:00,245.54,245.62,245.11,245.25,25619.0,226.7125,226.7864,226.3155,226.4447,25619.0
2022-01-20 14:30:00,245.25,245.31,244.73,244.77,19135.0,226.4447,226.5001,225.9646,226.0015,19135.0
2022-01-20 14:35:00,244.83,244.83,244.47,244.47,14422.0,226.0569,226.0569,225.7245,225.7245,14422.0
2022-01-20 14:40:00,244.47,244.54,244.22,244.52,15025.0,225.7245,225.7892,225.4937,225.7707,15025.0
2022-01-20 14:45:00,244.53,244.62,244.33,244.47,16184.0,225.7799,225.863,225.5953,225.7245,16184.0
2022-01-20 14:50:00,244.44,244.65,244.34,244.61,12163.0,225.6968,225.8907,225.6045,225.8538,12163.0
2022-01-20 14:55:00,244.62,244.85,244.59,244.79,19298.0,225.863,226.0754,225.8353,226.02,19298.0
2022-01-20 15:00:00,244.79,245.05,244.66,244.7,23571.0,226.02,226.2601,225.9,225.9369,23571.0
2022-01-20 15:05:00,244.68,244.76,244.09,244.13,11263.0,225.9184,225.9923,225.3737,225.4106,11263.0
2022-01-20 15:10:00,244.16,244.71,244.14,244.48,18163.0,225.4383,225.9461,225.4198,225.7338,18163.0
2022-01-20 15:15:00,244.48,245.05,244.47,245.05,11675.0,225.7338,226.2601,225.7245,226.2601,11675.0
2022-01-20 15:20:00,245.04,245.05,244.4,244.44,14516.0,226.2508,226.2601,225.6599,225.6968,14516.0
2022-01-20 15:25:00,244.45,244.48,244.05,244.25,17750.0,225.7061,225.7338,225.3367,225.5214,17750.0
2022-01-20 15:30:00,244.2,244.2,243.71,244.02,20821.0,225.4752,225.4752,225.0228,225.309,20821.0
2022-01-20 15:35:00,243.96,243.96,243.32,243.65,25057.0,225.2536,225.2536,224.6627,224.9674,25057.0
2022-01-20 15:40:00,243.72,243.8,243.35,243.43,30998.0,225.032,225.1059,224.6904,224.7643,30998.0
2022-01-20 15:45:00,243.39,243.53,242.88,242.92,42536.0,224.7273,224.8566,224.2564,224.2934,42536.0
2022-01-20 15:50:00,242.87,243.27,242.65,242.74,75116.0,224.2472,224.6165,224.0441,224.1272,75116.0
2022-01-20 15:55:00,242.69,242.74,241.83,241.98,200612.0,224.081,224.1272,223.287,223.4255,200612.0
2022-01-21 09:30:00,244.66,245.99,243.89,244.62,234618.0,225.9,227.128,225.189,225.863,234618.0
2022-01-21 09:35:00,244.31,245.43,242.48,242.97,60501.0,225.5768,226.6109,223.8871,224.3395,60501.0
2022-01-21 09:40:00,242.86,243.64,242.24,242.86,56539.0,224.238,224.9582,223.6655,224.238,56539.0
2022-01-21 09:45:00,242.86,245.87,242.85,245.22,72056.0,224.238,227.0172,224.2287,226.417,72056.0
2022-01-21 09:50:00,245.01,245.8,244.39,245.68,61474.0,226.2231,226.9525,225.6507,226.8418,61474.0
2022-01-21 09:55:00,245.72,245.93,244.11,245.22,47054.0,226.8787,227.0726,225.3921,226.417,47054.0
2022-01-21 10:00:00,245.09,245.88,244.04,244.08,54883.0,226.297,227.0264,225.3275,225.3644,54883.0
2022-01-21 10:05:00,244.22,245.99,244.18,244.97,50221.0,225.4937,227.128,225.4568,226.1862,50221.0
2022-01-21 10:10:00,244.79,245.02,243.81,244.21,32218.0,226.02,226.2324,225.1151,225.4845,32218.0
2022-01-21 10:15:00,244.37,245.15,244.21,245.05,16706.0,225.6322,226.3524,225.4845,226.2601,16706.0
2022-01-21 10:20:00,245.02,245.66,243.78,245.62,21422.0,226.2324,226.8233,225.0874,226.7864,21422.0
2022-01-21 10:25:00,245.79,246.43,245.47,245.57,36304.0,226.9433,227.5342,226.6479,226.7402,36304.0
2022-01-21 10:30:00,245.54,246.33,245.36,246.31,30014.0,226.7125,227.4419,226.5463,227.4234,30014.0
2022-01-21 10:35:00,246.22,247.13,246.02,246.02,21614.0,227.3403,228.1806,227.1557,227.1557,21614.0
2022-01-21 10:40:00,246.04,246.85,245.34,246.85,15059.0,227.1741,227.922,226.5278,227.922,15059.0
2022-01-21 10:45:00,246.71,247.89,246.13,247.75,25716.0,227.7928,228.8823,227.2572,228.753,25716.0
2022-01-21 10:50:00,247.69,249.0,247.67,248.3,29559.0,228.6976,229.9072,228.6792,229.2609,29559.0
2022-01-21 10:55:00,248.3,248.82,248.0,248.24,17691.0,229.2609,229.741,228.9839,229.2055,17691.0
2022-01-21 11:00:00,248.37,248.75,248.0,248.64,22361.0,229.3255,229.6763,228.9839,229.5748,22361.0
2022-01-21 11:05:00,248.75,249.56,248.7,249.43,23896.0,229.6763,230.4242,229.6302,230.3042,23896.0
2022-01-21 11:10:00,249.37,249.51,248.6,249.16,12841.0,230.2488,230.3781,229.5379,230.0549,12841.0
2022-01-21 11:15:00,249.28,249.89,249.01,249.8,25091.0,230.1657,230.7289,229.9164,230.6458,25091.0
2022-01-21 11:20:00,249.68,249.95,249.43,249.59,43078.0,230.535,230.7843,230.3042,230.4519,43078.0
2022-01-21 11:25:00,249.54,250.1,249.36,250.07,18595.0,230.4058,230.9228,230.2396,230.8951,18595.0
2022-01-21 11:30:00,250.08,250.16,249.62,250.12,20078.0,230.9044,230.9782,230.4796,230.9413,20078.0
2022-01-21 11:35:00,250.19,250.44,249.55,249.73,33566.0,231.0059,231.2368,230.415,230.5812,33566.0
2022-01-21 11:40:00,249.8,250.53,249.65,249.66,38838.0,230.6458,231.3199,230.5073,230.5166,38838.0
2022-01-21 11:45:00,249.5,249.5,247.96,248.49,26803.0,230.3688,230.3688,228.9469,229.4363,26803.0
2022-01-21 11:50:00,248.63,248.87,248.28,248.43,28791.0,229.5656,229.7871,229.2424,229.3809,28791.0
2022-01-21 11:55:00,248.56,248.74,248.12,248.41,18678.0,229.5009,229.6671,229.0947,229.3624,18678.0
2022-01-21 12:00:00,248.31,248.48,247.95,247.95,25289.0,229.2701,229.4271,228.9377,228.9377,25289.0
2022-01-21 12:05:00,248.02,248.39,247.59,248.29,26880.0,229.0023,229.344,228.6053,229.2516,26880.0
2022-01-21 12:10:00,248.36,248.97,248.22,248.75,13379.0,229.3163,229.8795,229.187,229.6763,13379.0
2022-01-21 12:15:00,248.85,249.32,248.55,248.85,17525.0,229.7687,230.2026,229.4917,229.7687,17525.0
2022-01-21 12:20:00,248.84,249.27,248.7,249.0,16791.0,229.7594,230.1565,229.6302,229.9072,16791.0
2022-01-21 12:25:00,248.92,249.23,248.34,248.34,14275.0,229.8333,230.1195,229.2978,229.2978,14275.0
2022-01-21 12:30:00,248.4,248.44,247.68,248.11,14951.0,229.3532,229.3901,228.6884,229.0854,14951.0
2022-01-21 12:35:00,248.13,248.48,247.74,248.12,12856.0,229.1039,229.4271,228.7438,229.0947,12856.0
2022-01-21 12:40:00,248.21,248.85,248.21,248.37,11490.0,229.1778,229.7687,229.1778,229.3255,11490.0
2022-01-21 12:45:00,248.44,248.56,247.8,248.0,19545.0,229.3901,229.5009,228.7992,228.9839,19545.0
2022-01-21 12:50:00,248.01,248.06,247.67,247.76,12683.0,228.9931,229.0393,228.6792,228.7623,12683.0
2022-01-21 12:55:00,247.81,248.3,247.52,248.14,11606.0,228.8084,229.2609,228.5407,229.1131,11606.0
2022-01-21 13:00:00,248.13,249.02,248.13,248.97,13553.0,229.1039,229.9256,229.1039,229.8795,13553.0
2022-01-21 13:05:00,249.04,249.44,248.69,248.8,20378.0,229.9441,230.3134,229.6209,229.7225,20378.0
2022-01-21 13:10:00,248.88,249.52,248.78,249.5,10748.0,229.7964,230.3873,229.704,230.3688,10748.0
2022-01-21 13:15:00,249.43,249.5,248.7,249.0,22104.0,230.3042,230.3688,229.6302,229.9072,22104.0
2022-01-21 13:20:00,248.88,248.95,248.32,248.67,11858.0,229.7964,229.861,229.2793,229.6025,11858.0
2022-01-21 13:25:00,248.5,248.88,248.46,248.84,13217.0,229.4455,229.7964,229.4086,229.7594,13217.0
2022-01-21 13:30:00,248.79,249.19,248.77,249.17,10322.0,229.7133,230.0826,229.6948,230.0641,10322.0
2022-01-21 13:35:00,249.14,249.3,249.04,249.1,14225.0,230.0364,230.1842,229.9441,229.9995,14225.0
2022-01-21 13:40:00,249.09,249.15,248.5,248.5,11820.0,229.9903,230.0457,229.4455,229.4455,11820.0
2022-01-21 13:45:00,248.53,248.65,247.54,248.02,31889.0,229.4732,229.584,228.5591,229.0023,31889.0
2022-01-21 13:50:00,248.09,248.19,247.7,248.02,11592.0,229.067,229.1593,228.7069,229.0023,11592.0
2022-01-21 13:55:00,248.03,248.18,247.47,247.75,22642.0,229.0116,229.1501,228.4945,228.753,22642.0
2022-01-21 14:00:00,247.85,248.31,247.64,248.22,9775.0,228.8454,229.2701,228.6515,229.187,9775.0
2022-01-21 14:05:00,248.3,248.61,248.18,248.2,16319.0,229.2609,229.5471,229.1501,229.1685,16319.0
2022-01-21 14:10:00,248.22,248.57,248.01,248.41,13261.0,229.187,229.5102,228.9931,229.3624,13261.0
2022-01-21 14:15:00,248.32,248.59,248.07,248.12,14910.0,229.2793,229.5286,229.0485,229.0947,14910.0
2022-01-21 14:20:00,248.12,248.72,247.92,248.67,40086.0,229.0947,229.6486,228.91,229.6025,40086.0
2022-01-21 14:25:00,248.6,248.6,247.71,247.99,16687.0,229.5379,229.5379,228.7161,228.9746,16687.0
2022-01-21 14:30:00,247.94,248.52,247.79,248.45,28114.0,228.9285,229.464,228.79,229.3994,28114.0
2022-01-21 14:35:00,248.41,248.55,248.25,248.45,9585.0,229.3624,229.4917,229.2147,229.3994,9585.0
2022-01-21 14:40:00,248.53,248.63,248.37,248.41,6217.0,229.4732,229.5656,229.3255,229.3624,6217.0
2022-01-21 14:45:00,248.34,248.35,247.8,248.0,15751.0,229.2978,229.307,228.7992,228.9839,15751.0
2022-01-21 14:50:00,248.03,248.67,247.92,248.6,23115.0,229.0116,229.6025,228.91,229.5379,23115.0
2022-01-21 14:55:00,248.54,248.62,247.8,247.81,17878.0,229.4825,229.5563,228.7992,228.8084,17878.0
2022-01-21 15:00:00,247.8,247.88,247.25,247.34,11691.0,228.7992,228.8731,228.2914,228.3745,11691.0
2022-01-21 15:05:00,247.4,247.49,247.03,247.33,13674.0,228.4299,228.513,228.0882,228.3652,13674.0
2022-01-21 15:10:00,247.24,247.71,247.19,247.58,17056.0,228.2821,228.7161,228.236,228.5961,17056.0
2022-01-21 15:15:00,247.55,248.19,247.26,247.9,22046.0,228.5684,229.1593,228.3006,228.8915,22046.0
2022-01-21 15:20:00,247.91,247.91,247.23,247.36,13748.0,228.9008,228.9008,228.2729,228.3929,13748.0
2022-01-21 15:25:00,247.38,247.44,246.09,246.46,26282.0,228.4114,228.4668,227.2203,227.5619,26282.0
2022-01-21 15:30:00,246.54,246.69,246.11,246.31,23079.0,227.6358,227.7743,227.2388,227.4234,23079.0
2022-01-21 15:35:00,246.37,246.54,246.0,246.33,47913.0,227.4788,227.6358,227.1372,227.4419,47913.0
2022-01-21 15:40:00,246.34,247.04,246.34,246.54,48126.0,227.4511,228.0975,227.4511,227.6358,48126.0
2022-01-21 15:45:00,246.54,247.19,246.27,247.03,49176.0,227.6358,228.236,227.3865,228.0882,49176.0
2022-01-21 15:50:00,247.0,247.38,246.57,246.61,121760.0,228.0605,228.4114,227.6635,227.7004,121760.0
2022-01-21 15:55:00,246.64,247.14,246.33,246.46,293070.0,227.7281,228.1898,227.4419,227.5619,293070.0
2022-01-24 09:30:00,242.92,243.92,242.0,243.38,86508.0,224.2934,225.2167,223.4439,224.7181,86508.0
2022-01-24 09:35:00,243.4,244.71,243.29,244.24,23970.0,224.7366,225.9461,224.635,225.5122,23970.0
2022-01-24 09:40:00,244.11,244.87,243.35,243.76,19110.0,225.3921,226.0939,224.6904,225.069,19110.0
2022-01-24 09:45:00,243.59,243.88,242.8,243.53,18151.0,224.912,225.1798,224.1826,224.8566,18151.0
2022-01-24 09:50:00,243.59,243.72,242.65,242.79,33355.0,224.912,225.032,224.0441,224.1733,33355.0
2022-01-24 09:55:00,242.79,243.35,242.21,242.42,41673.0,224.1733,224.6904,223.6378,223.8317,41673.0
2022-01-24 10:00:00,242.51,242.79,241.89,242.15,39376.0,223.9148,224.1733,223.3424,223.5824,39376.0
2022-01-24 10:05:00,242.25,243.22,241.86,242.12,27847.0,223.6748,224.5704,223.3147,223.5547,27847.0
2022-01-24 10:10:00,242.09,242.1,241.37,241.97,56838.0,223.527,223.5363,222.8622,223.4162,56838.0
2022-01-24 10:15:00,241.95,242.19,241.16,241.65,41311.0,223.3978,223.6194,222.6683,223.1208,41311.0
2022-01-24 10:20:00,241.63,241.85,241.08,241.5,38246.0,223.1023,223.3054,222.5945,222.9823,38246.0
2022-01-24 10:25:00,241.57,242.1,241.34,241.34,45097.0,223.0469,223.5363,222.8345,222.8345,45097.0
2022-01-24 10:30:00,241.42,241.79,240.9,240.93,45594.0,222.9084,223.25,222.4283,222.456,45594.0
2022-01-24 10:35:00,240.97,241.73,240.73,241.65,41627.0,222.4929,223.1946,222.2713,223.1208,41627.0
2022-01-24 10:40:00,241.58,242.64,241.44,242.39,134161.0,223.0561,224.0349,222.9269,223.804,134161.0
2022-01-24 10:45:00,242.26,242.26,240.31,240.58,20020.0,223.684,223.684,221.8835,222.1328,20020.0
2022-01-24 10:50:00,240.62,240.79,240.19,240.79,15476.0,222.1697,222.3267,221.7727,222.3267,15476.0
2022-01-24 10:55:00,240.84,240.91,239.99,240.18,25084.0,222.3729,222.4375,221.588,221.7635,25084.0
2022-01-24 11:00:00,240.18,240.84,240.0,240.59,17271.0,221.7635,222.3729,221.5973,222.142,17271.0
2022-01-24 11:05:00,240.66,240.67,239.89,240.26,21510.0,222.2067,222.2159,221.4957,221.8373,21510.0
2022-01-24 11:10:00,240.42,240.8,240.12,240.43,22859.0,221.9851,222.3359,221.7081,221.9943,22859.0
2022-01-24 11:15:00,240.54,241.13,240.43,241.12,12700.0,222.0959,222.6406,221.9943,222.6314,12700.0
2022-01-24 11:20:00,241.16,241.62,241.14,241.34,14598.0,222.6683,223.0931,222.6499,222.8345,14598.0
2022-01-24 11:25:00,241.18,242.54,240.97,242.54,20684.0,222.6868,223.9425,222.4929,223.9425,20684.0
2022-01-24 11:30:00,242.4,242.54,241.96,242.26,19135.0,223.8133,223.9425,223.407,223.684,19135.0
2022-01-24 11:35:00,242.3,242.3,240.9,240.9,18083.0,223.7209,223.7209,222.4283,222.4283,18083.0
2022-01-24 11:40:00,240.97,241.02,240.13,240.29,21913.0,222.4929,222.5391,221.7173,221.865,21913.0
2022-01-24 11:45:00,240.29,240.66,239.66,239.72,25438.0,221.865,222.2067,221.2834,221.3388,25438.0
2022-01-24 11:50:00,239.64,240.49,239.61,240.35,14732.0,221.2649,222.0497,221.2372,221.9204,14732.0
2022-01-24 11:55:00,240.46,241.34,240.45,241.34,10045.0,222.022,222.8345,222.0128,222.8345,10045.0
2022-01-24 12:00:00,241.22,241.29,240.78,240.91,10354.0,222.7237,222.7884,222.3175,222.4375,10354.0
2022-01-24 12:05:00,241.04,241.15,240.61,240.95,9987.0,222.5575,222.6591,222.1605,222.4744,9987.0
2022-01-24 12:10:00,241.01,241.39,240.65,241.17,40221.0,222.5298,222.8807,222.1974,222.6776,40221.0
2022-01-24 12:15:00,241.14,241.17,240.76,241.02,19504.0,222.6499,222.6776,222.299,222.5391,19504.0
2022-01-24 12:20:00,241.04,241.47,240.87,241.16,17369.0,222.5575,222.9546,222.4006,222.6683,17369.0
2022-01-24 12:25:00,241.17,241.17,240.39,240.51,14791.0,222.6776,222.6776,221.9574,222.0682,14791.0
2022-01-24 12:30:00,240.38,240.48,239.69,239.7,12700.0,221.9481,222.0405,221.3111,221.3203,12700.0
2022-01-24 12:35:00,239.72,239.86,239.13,239.86,13424.0,221.3388,221.468,220.794,221.468,13424.0
2022-01-24 12:40:00,239.84,240.54,239.6,240.46,25270.0,221.4495,222.0959,221.228,222.022,25270.0
2022-01-24 12:45:00,240.62,240.66,240.3,240.43,13197.0,222.1697,222.2067,221.8743,221.9943,13197.0
2022-01-24 12:50:00,240.45,240.85,240.29,240.7,24095.0,222.0128,222.3821,221.865,222.2436,24095.0
2022-01-24 12:55:00,240.78,241.19,240.65,240.82,29143.0,222.3175,222.696,222.1974,222.3544,29143.0
2022-01-24 13:00:00,240.88,241.19,240.37,240.62,12252.0,222.4098,222.696,221.9389,222.1697,12252.0
2022-01-24 13:05:00,240.59,240.91,240.06,240.69,12963.0,222.142,222.4375,221.6527,222.2344,12963.0
2022-01-24 13:10:00,240.77,241.53,240.68,241.45,22735.0,222.3082,223.01,222.2251,222.9361,22735.0
2022-01-24 13:15:00,241.56,242.16,241.38,242.08,27136.0,223.0377,223.5917,222.8715,223.5178,27136.0
2022-01-24 13:20:00,242.08,242.19,241.41,241.52,16342.0,223.5178,223.6194,222.8992,223.0007,16342.0
2022-01-24 13:25:00,241.35,241.43,240.47,240.83,16055.0,222.8438,222.9176,222.0312,222.3636,16055.0
2022-01-24 13:30:00,240.94,241.44,240.7,241.44,13068.0,222.4652,222.9269,222.2436,222.9269,13068.0
2022-01-24 13:35:00,241.45,241.59,240.33,240.46,17431.0,222.9361,223.0654,221.902,222.022,17431.0
2022-01-24 13:40:00,240.43,240.43,239.5,239.58,9903.0,221.9943,221.9943,221.1356,221.2095,9903.0
2022-01-24 13:45:00,239.73,240.85,239.68,240.83,15826.0,221.348,222.3821,221.3018,222.3636,15826.0
2022-01-24 13:50:00,240.88,241.06,240.47,240.76,12347.0,222.4098,222.576,222.0312,222.299,12347.0
2022-01-24 13:55:00,240.88,241.52,240.76,241.4,21094.0,222.4098,223.0007,222.299,222.8899,21094.0
2022-01-24 14:00:00,241.33,242.63,241.25,241.73,22581.0,222.8253,224.0256,222.7514,223.1946,22581.0
2022-01-24 14:05:00,241.85,242.14,241.5,241.91,17908.0,223.3054,223.5732,222.9823,223.3608,17908.0
2022-01-24 14:10:00,241.92,242.16,240.68,240.97,13459.0,223.3701,223.5917,222.2251,222.4929,13459.0
2022-01-24 14:15:00,241.0,241.18,240.47,240.49,19529.0,222.5206,222.6868,222.0312,222.0497,19529.0
2022-01-24 14:20:00,240.57,240.87,239.77,239.9,12401.0,222.1236,222.4006,221.3849,221.5049,12401.0
2022-01-24 14:25:00,239.8,240.37,239.68,240.25,19894.0,221.4126,221.9389,221.3018,221.8281,19894.0
2022-01-24 14:30:00,240.24,240.6,240.07,240.26,17050.0,221.8189,222.1513,221.6619,221.8373,17050.0
2022-01-24 14:35:00,240.4,240.53,239.85,239.96,10652.0,221.9666,222.0866,221.4588,221.5603,10652.0
2022-01-24 14:40:00,239.8,240.29,239.74,239.99,15421.0,221.4126,221.865,221.3572,221.588,15421.0
2022-01-24 14:45:00,240.04,240.15,239.53,240.03,22499.0,221.6342,221.7358,221.1633,221.625,22499.0
2022-01-24 14:50:00,240.14,240.56,239.83,240.53,16549.0,221.7265,222.1143,221.4403,222.0866,16549.0
2022-01-24 14:55:00,240.52,241.7,240.42,241.58,21172.0,222.0774,223.1669,221.9851,223.0561,21172.0
2022-01-24 15:00:00,241.67,242.39,241.58,241.96,13287.0,223.1392,223.804,223.0561,223.407,13287.0
2022-01-24 15:05:00,241.96,242.21,241.62,242.1,13697.0,223.407,223.6378,223.0931,223.5363,13697.0
2022-01-24 15:10:00,242.17,242.77,242.17,242.65,12282.0,223.6009,224.1549,223.6009,224.0441,12282.0
2022-01-24 15:15:00,242.66,242.95,241.95,242.05,20463.0,224.0533,224.3211,223.3978,223.4901,20463.0
2022-01-24 15:20:00,242.12,242.83,242.12,242.53,14995.0,223.5547,224.2103,223.5547,223.9333,14995.0
2022-01-24 15:25:00,242.57,242.74,241.89,242.54,22286.0,223.9702,224.1272,223.3424,223.9425,22286.0
2022-01-24 15:30:00,242.42,243.74,242.12,243.74,31710.0,223.8317,225.0505,223.5547,225.0505,31710.0
2022-01-24 15:35:00,243.67,244.23,243.66,244.15,32176.0,224.9859,225.5029,224.9766,225.4291,32176.0
2022-01-24 15:40:00,244.06,244.23,243.28,243.64,61579.0,225.346,225.5029,224.6258,224.9582,61579.0
2022-01-24 15:45:00,243.63,244.7,243.62,244.47,55707.0,224.9489,225.9369,224.9397,225.7245,55707.0
2022-01-24 15:50:00,244.57,245.92,244.57,245.48,67177.0,225.8169,227.0633,225.8169,226.6571,67177.0
2022-01-24 15:55:00,245.5,245.74,244.53,245.13,267711.0,226.6756,226.8971,225.7799,226.3339,267711.0
2022-01-25 09:30:00,242.64,243.73,242.01,243.41,86610.0,224.0349,225.0413,223.4532,224.7458,86610.0
2022-01-25 09:35:00,243.22,244.05,243.06,243.06,17434.0,224.5704,225.3367,224.4226,224.4226,17434.0
2022-01-25 09:40:00,242.79,243.56,241.9,242.22,15792.0,224.1733,224.8843,223.3516,223.6471,15792.0
2022-01-25 09:45:00,242.19,242.19,241.01,241.33,32496.0,223.6194,223.6194,222.5298,222.8253,32496.0
2022-01-25 09:50:00,241.22,241.41,240.26,240.26,14076.0,222.7237,222.8992,221.8373,221.8373,14076.0
2022-01-25 09:55:00,240.47,240.79,240.16,240.62,17972.0,222.0312,222.3267,221.745,222.1697,17972.0
2022-01-25 10:00:00,240.44,240.79,239.65,240.22,11043.0,222.0035,222.3267,221.2741,221.8004,11043.0
2022-01-25 10:05:00,240.08,240.31,239.19,240.29,16483.0,221.6711,221.8835,220.8494,221.865,16483.0
2022-01-25 10:10:00,240.2,240.9,239.78,240.9,27641.0,221.7819,222.4283,221.3942,222.4283,27641.0
2022-01-25 10:15:00,240.88,241.1,240.28,240.95,20403.0,222.4098,222.6129,221.8558,222.4744,20403.0
2022-01-25 10:20:00,240.95,241.55,240.52,241.37,15559.0,222.4744,223.0284,222.0774,222.8622,15559.0
2022-01-25 10:25:00,241.45,242.75,241.29,242.73,17593.0,222.9361,224.1364,222.7884,224.118,17593.0
2022-01-25 10:30:00,242.66,243.37,242.66,243.01,24195.0,224.0533,224.7089,224.0533,224.3765,24195.0
2022-01-25 10:35:00,242.93,243.88,242.52,243.76,28761.0,224.3026,225.1798,223.9241,225.069,28761.0
2022-01-25 10:40:00,243.74,244.12,243.33,244.12,17603.0,225.0505,225.4014,224.6719,225.4014,17603.0
2022-01-25 10:45:00,244.05,244.28,243.61,244.04,12718.0,225.3367,225.5491,224.9305,225.3275,12718.0
2022-01-25 10:50:00,244.0,244.0,243.28,243.4,17547.0,225.2906,225.2906,224.6258,224.7366,17547.0
2022-01-25 10:55:00,243.33,243.72,242.65,242.83,11856.0,224.6719,225.032,224.0441,224.2103,11856.0
2022-01-25 11:00:00,242.82,242.86,242.28,242.63,12628.0,224.201,224.238,223.7025,224.0256,12628.0
2022-01-25 11:05:00,242.63,242.75,241.92,242.19,10433.0,224.0256,224.1364,223.3701,223.6194,10433.0
2022-01-25 11:10:00,242.2,242.43,241.84,242.05,12473.0,223.6286,223.841,223.2962,223.4901,12473.0
2022-01-25 11:15:00,242.02,243.02,241.99,242.99,12846.0,223.4624,224.3857,223.4347,224.358,12846.0
2022-01-25 11:20:00,243.0,243.95,243.0,243.8,17107.0,224.3672,225.2444,224.3672,225.1059,17107.0
2022-01-25 11:25:00,243.81,244.34,243.81,244.17,13501.0,225.1151,225.6045,225.1151,225.4475,13501.0
2022-01-25 11:30:00,244.2,244.25,243.89,243.89,25591.0,225.4752,225.5214,225.189,225.189,25591.0
2022-01-25 11:35:00,243.82,243.84,242.27,242.45,21484.0,225.1244,225.1428,223.6932,223.8594,21484.0
2022-01-25 11:40:00,242.45,242.45,241.83,242.03,12738.0,223.8594,223.8594,223.287,223.4716,12738.0
2022-01-25 11:45:00,241.95,242.79,241.95,242.7,14410.0,223.3978,224.1733,223.3978,224.0903,14410.0
2022-01-25 11:50:00,242.79,243.15,242.61,243.12,9371.0,224.1733,224.5057,224.0072,224.478,9371.0
2022-01-25 11:55:00,243.02,243.05,241.71,241.82,9914.0,224.3857,224.4134,223.1762,223.2777,9914.0
2022-01-25 12:00:00,241.81,241.94,241.43,241.94,13244.0,223.2685,223.3885,222.9176,223.3885,13244.0
2022-01-25 12:05:00,241.95,242.64,241.85,242.49,10831.0,223.3978,224.0349,223.3054,223.8964,10831.0
2022-01-25 12:10:00,242.44,242.84,242.21,242.71,11859.0,223.8502,224.2195,223.6378,224.0995,11859.0
2022-01-25 12:15:00,242.86,242.96,242.19,242.75,11410.0,224.238,224.3303,223.6194,224.1364,11410.0
2022-01-25 12:20:00,242.71,243.57,242.68,243.43,18950.0,224.0995,224.8935,224.0718,224.7643,18950.0
2022-01-25 12:25:00,243.57,243.76,243.25,243.34,8314.0,224.8935,225.069,224.5981,224.6812,8314.0
2022-01-25 12:30:00,243.35,243.36,242.72,242.79,5995.0,224.6904,224.6996,224.1087,224.1733,5995.0
2022-01-25 12:35:00,242.79,243.14,242.79,242.94,6974.0,224.1733,224.4965,224.1733,224.3118,6974.0
2022-01-25 12:40:00,243.06,243.14,242.46,242.98,9800.0,224.4226,224.4965,223.8687,224.3488,9800.0
2022-01-25 12:45:00,243.21,243.21,242.35,242.41,7849.0,224.5611,224.5611,223.7671,223.8225,7849.0
2022-01-25 12:50:00,242.5,242.65,242.26,242.56,5663.0,223.9056,224.0441,223.684,223.961,5663.0
2022-01-25 12:55:00,242.61,242.61,242.27,242.46,14590.0,224.0072,224.0072,223.6932,223.8687,14590.0
2022-01-25 13:00:00,242.47,242.5,241.95,242.09,11574.0,223.8779,223.9056,223.3978,223.527,11574.0
2022-01-25 13:05:00,242.1,242.17,241.7,241.86,6841.0,223.5363,223.6009,223.1669,223.3147,6841.0
2022-01-25 13:10:00,242.0,242.39,241.96,242.15,20215.0,223.4439,223.804,223.407,223.5824,20215.0
2022-01-25 13:15:00,242.13,242.48,242.09,242.48,12682.0,223.564,223.8871,223.527,223.8871,12682.0
2022-01-25 13:20:00,242.38,242.5,242.28,242.46,9305.0,223.7948,223.9056,223.7025,223.8687,9305.0
2022-01-25 13:25:00,242.46,243.13,242.45,243.03,24862.0,223.8687,224.4873,223.8594,224.3949,24862.0
2022-01-25 13:30:00,243.06,243.33,242.84,243.2,15435.0,224.4226,224.6719,224.2195,224.5519,15435.0
2022-01-25 13:35:00,243.38,243.42,243.03,243.39,7837.0,224.7181,224.755,224.3949,224.7273,7837.0
2022-01-25 13:40:00,243.43,243.55,243.13,243.49,9943.0,224.7643,224.8751,224.4873,224.8197,9943.0
2022-01-25 13:45:00,243.59,244.1,243.25,243.98,8178.0,224.912,225.3829,224.5981,225.2721,8178.0
2022-01-25 13:50:00,244.07,244.07,243.55,243.9,18340.0,225.3552,225.3552,224.8751,225.1982,18340.0
2022-01-25 13:55:00,243.9,244.34,243.75,244.27,11519.0,225.1982,225.6045,225.0597,225.5399,11519.0
2022-01-25 14:00:00,244.33,244.57,244.14,244.19,18072.0,225.5953,225.8169,225.4198,225.466,18072.0
2022-01-25 14:05:00,244.29,244.29,243.73,243.81,22648.0,225.5583,225.5583,225.0413,225.1151,22648.0
2022-01-25 14:10:00,243.86,244.23,243.82,244.07,26977.0,225.1613,225.5029,225.1244,225.3552,26977.0
2022-01-25 14:15:00,244.19,244.56,244.15,244.49,15345.0,225.466,225.8076,225.4291,225.743,15345.0
2022-01-25 14:20:00,244.49,244.81,244.3,244.35,22459.0,225.743,226.0385,225.5676,225.6137,22459.0
2022-01-25 14:25:00,244.3,244.46,244.17,244.36,14790.0,225.5676,225.7153,225.4475,225.623,14790.0
2022-01-25 14:30:00,244.46,244.55,243.93,243.93,19582.0,225.7153,225.7984,225.2259,225.2259,19582.0
2022-01-25 14:35:00,244.02,244.49,243.93,244.49,10086.0,225.309,225.743,225.2259,225.743,10086.0
2022-01-25 14:40:00,244.54,245.0,244.47,244.99,9913.0,225.7892,226.2139,225.7245,226.2047,9913.0
2022-01-25 14:45:00,244.93,245.2,244.88,244.98,14141.0,226.1493,226.3986,226.1031,226.1954,14141.0
2022-01-25 14:50:00,245.01,245.63,244.88,245.53,14950.0,226.2231,226.7956,226.1031,226.7033,14950.0
2022-01-25 14:55:00,245.49,245.67,245.32,245.41,14691.0,226.6663,226.8325,226.5094,226.5925,14691.0
2022-01-25 15:00:00,245.38,245.44,245.12,245.26,12332.0,226.5648,226.6202,226.3247,226.454,12332.0
2022-01-25 15:05:00,245.21,245.4,244.85,244.85,13947.0,226.4078,226.5832,226.0754,226.0754,13947.0
2022-01-25 15:10:00,244.86,245.1,244.7,244.81,21841.0,226.0846,226.3062,225.9369,226.0385,21841.0
2022-01-25 15:15:00,244.97,245.52,244.9,245.47,11241.0,226.1862,226.694,226.1216,226.6479,11241.0
2022-01-25 15:20:00,245.51,245.55,244.93,244.98,15404.0,226.6848,226.7217,226.1493,226.1954,15404.0
2022-01-25 15:25:00,244.79,244.79,244.31,244.38,12960.0,226.02,226.02,225.5768,225.6414,12960.0
2022-01-25 15:30:00,244.33,244.33,243.85,243.85,14979.0,225.5953,225.5953,225.1521,225.1521,14979.0
2022-01-25 15:35:00,243.92,244.54,243.87,244.4,13205.0,225.2167,225.7892,225.1705,225.6599,13205.0
2022-01-25 15:40:00,244.46,244.69,243.96,244.17,43593.0,225.7153,225.9277,225.2536,225.4475,43593.0
2022-01-25 15:45:00,244.21,244.53,243.64,243.78,46630.0,225.4845,225.7799,224.9582,225.0874,46630.0
2022-01-25 15:50:00,243.69,243.77,242.85,243.09,79976.0,225.0043,225.0782,224.2287,224.4503,79976.0
2022-01-25 15:55:00,243.09,244.17,243.09,244.05,185995.0,224.4503,225.4475,224.4503,225.3367,185995.0
2022-01-26 09:30:00,246.59,247.05,246.04,247.05,68266.0,227.682,228.1067,227.1741,228.1067,68266.0
2022-01-26 09:35:00,247.08,247.75,246.63,247.74,25282.0,228.1344,228.753,227.7189,228.7438,25282.0
2022-01-26 09:40:00,247.77,248.44,246.87,248.44,33001.0,228.7715,229.3901,227.9405,229.3901,33001.0
2022-01-26 09:45:00,248.44,248.88,248.4,248.67,40086.0,229.3901,229.7964,229.3532,229.6025,40086.0
2022-01-26 09:50:00,248.66,249.83,248.63,249.83,22234.0,229.5932,230.6735,229.5656,230.6735,22234.0
2022-01-26 09:55:00,249.87,249.91,248.85,249.5,19769.0,230.7105,230.7474,229.7687,230.3688,19769.0
2022-01-26 10:00:00,249.56,250.15,249.11,250.15,39162.0,230.4242,230.969,230.0087,230.969,39162.0
2022-01-26 10:05:00,250.06,250.06,248.99,249.05,19425.0,230.8859,230.8859,229.8979,229.9533,19425.0
2022-01-26 10:10:00,249.04,249.16,247.94,248.81,20214.0,229.9441,230.0549,228.9285,229.7317,20214.0
2022-01-26 10:15:00,248.81,248.81,247.83,248.43,31660.0,229.7317,229.7317,228.8269,229.3809,31660.0
2022-01-26 10:20:00,248.31,248.78,247.93,247.93,17495.0,229.2701,229.704,228.9192,228.9192,17495.0
2022-01-26 10:25:00,247.94,247.94,246.85,246.85,27422.0,228.9285,228.9285,227.922,227.922,27422.0
2022-01-26 10:30:00,246.97,246.97,246.0,246.42,17869.0,228.0328,228.0328,227.1372,227.525,17869.0
2022-01-26 10:35:00,246.59,247.09,246.21,246.73,17933.0,227.682,228.1436,227.3311,227.8112,17933.0
2022-01-26 10:40:00,246.73,246.97,246.12,246.32,16328.0,227.8112,228.0328,227.248,227.4327,16328.0
2022-01-26 10:45:00,246.26,247.16,246.26,246.76,16911.0,227.3773,228.2083,227.3773,227.8389,16911.0
2022-01-26 10:50:00,246.81,247.02,246.56,246.86,19032.0,227.8851,228.079,227.6543,227.9313,19032.0
2022-01-26 10:55:00,246.83,247.2,246.55,246.91,12269.0,227.9036,228.2452,227.645,227.9774,12269.0
2022-01-26 11:00:00,246.87,247.06,246.4,246.73,13220.0,227.9405,228.1159,227.5065,227.8112,13220.0
2022-01-26 11:05:00,246.73,247.81,246.63,247.24,13580.0,227.8112,228.8084,227.7189,228.2821,13580.0
2022-01-26 11:10:00,247.34,247.82,247.14,247.45,16459.0,228.3745,228.8177,228.1898,228.476,16459.0
2022-01-26 11:15:00,247.3,247.55,246.93,247.18,10791.0,228.3375,228.5684,227.9959,228.2267,10791.0
2022-01-26 11:20:00,247.18,247.18,246.55,246.83,12407.0,228.2267,228.2267,227.645,227.9036,12407.0
2022-01-26 11:25:00,246.75,247.19,246.69,246.82,10056.0,227.8297,228.236,227.7743,227.8943,10056.0
2022-01-26 11:30:00,246.86,247.07,246.64,246.91,14692.0,227.9313,228.1252,227.7281,227.9774,14692.0
2022-01-26 11:35:00,246.91,247.21,246.69,247.09,12895.0,227.9774,228.2544,227.7743,228.1436,12895.0
2022-01-26 11:40:00,247.09,247.74,247.09,247.63,12247.0,228.1436,228.7438,228.1436,228.6422,12247.0
2022-01-26 11:45:00,247.58,247.61,247.11,247.28,10502.0,228.5961,228.6238,228.1621,228.3191,10502.0
2022-01-26 11:50:00,247.28,247.54,246.88,247.45,18005.0,228.3191,228.5591,227.9497,228.476,18005.0
2022-01-26 11:55:00,247.41,248.09,247.37,247.77,10631.0,228.4391,229.067,228.4022,228.7715,10631.0
2022-01-26 12:00:00,247.77,248.19,247.66,247.81,8611.0,228.7715,229.1593,228.6699,228.8084,8611.0
2022-01-26 12:05:00,247.82,247.98,247.62,247.65,11825.0,228.8177,228.9654,228.633,228.6607,11825.0
2022-01-26 12:10:00,247.58,247.68,247.43,247.48,7901.0,228.5961,228.6884,228.4576,228.5037,7901.0
2022-01-26 12:15:00,247.45,247.64,247.28,247.29,17000.0,228.476,228.6515,228.3191,228.3283,17000.0
2022-01-26 12:20:00,247.12,247.54,247.08,247.4,8992.0,228.1713,228.5591,228.1344,228.4299,8992.0
2022-01-26 12:25:00,247.41,247.75,247.34,247.6,23000.0,228.4391,228.753,228.3745,228.6145,23000.0
2022-01-26 12:30:00,247.62,247.74,247.37,247.65,5908.0,228.633,228.7438,228.4022,228.6607,5908.0
2022-01-26 12:35:00,247.6,247.94,247.56,247.84,12550.0,228.6145,228.9285,228.5776,228.8361,12550.0
2022-01-26 12:40:00,247.94,248.16,247.66,247.95,20985.0,228.9285,229.1316,228.6699,228.9377,20985.0
2022-01-26 12:45:00,247.94,248.06,247.73,247.94,19150.0,228.9285,229.0393,228.7346,228.9285,19150.0
2022-01-26 12:50:00,247.84,247.93,247.53,247.65,9657.0,228.8361,228.9192,228.5499,228.6607,9657.0
2022-01-26 12:55:00,247.72,247.89,247.58,247.81,9170.0,228.7253,228.8823,228.5961,228.8084,9170.0
2022-01-26 13:00:00,247.81,247.82,246.94,246.99,7884.0,228.8084,228.8177,228.0051,228.0513,7884.0
2022-01-26 13:05:00,246.91,247.02,246.68,246.81,12603.0,227.9774,228.079,227.7651,227.8851,12603.0
2022-01-26 13:10:00,246.89,246.96,246.76,246.96,5428.0,227.959,228.0236,227.8389,228.0236,5428.0
2022-01-26 13:15:00,246.91,247.03,246.41,246.5,9148.0,227.9774,228.0882,227.5158,227.5989,9148.0
2022-01-26 13:20:00,246.49,246.49,246.15,246.31,19983.0,227.5896,227.5896,227.2757,227.4234,19983.0
2022-01-26 13:25:00,246.38,247.13,246.38,247.08,12750.0,227.4881,228.1806,227.4881,228.1344,12750.0
2022-01-26 13:30:00,246.93,247.11,246.69,246.78,18536.0,227.9959,228.1621,227.7743,227.8574,18536.0
2022-01-26 13:35:00,246.78,246.78,246.21,246.59,21127.0,227.8574,227.8574,227.3311,227.682,21127.0
2022-01-26 13:40:00,246.53,247.09,246.45,246.8,14469.0,227.6266,228.1436,227.5527,227.8759,14469.0
2022-01-26 13:45:00,246.75,246.97,246.49,246.54,19418.0,227.8297,228.0328,227.5896,227.6358,19418.0
2022-01-26 13:50:00,246.57,246.74,246.42,246.53,21508.0,227.6635,227.8205,227.525,227.6266,21508.0
2022-01-26 13:55:00,246.45,246.77,245.65,245.91,18276.0,227.5527,227.8482,226.8141,227.0541,18276.0
2022-01-26 14:00:00,245.73,247.07,245.72,245.79,16849.0,226.8879,228.1252,226.8787,226.9433,16849.0
2022-01-26 14:05:00,245.97,246.35,245.56,245.56,15098.0,227.1095,227.4604,226.731,226.731,15098.0
2022-01-26 14:10:00,245.66,245.95,245.22,245.4,9653.0,226.8233,227.091,226.417,226.5832,9653.0
2022-01-26 14:15:00,245.53,245.81,245.26,245.63,14510.0,226.7033,226.9618,226.454,226.7956,14510.0
2022-01-26 14:20:00,245.71,246.15,245.63,246.01,11487.0,226.8695,227.2757,226.7956,227.1464,11487.0
2022-01-26 14:25:00,246.01,246.95,246.01,246.72,19182.0,227.1464,228.0144,227.1464,227.802,19182.0
2022-01-26 14:30:00,246.62,246.73,245.38,245.66,28458.0,227.7097,227.8112,226.5648,226.8233,28458.0
2022-01-26 14:35:00,245.62,246.67,245.23,246.28,17494.0,226.7864,227.7558,226.4263,227.3957,17494.0
2022-01-26 14:40:00,246.1,246.37,245.05,245.05,15818.0,227.2295,227.4788,226.2601,226.2601,15818.0
2022-01-26 14:45:00,245.0,245.2,243.98,244.32,20988.0,226.2139,226.3986,225.2721,225.586,20988.0
2022-01-26 14:50:00,244.28,245.21,244.18,244.79,18213.0,225.5491,226.4078,225.4568,226.02,18213.0
2022-01-26 14:55:00,244.52,245.63,244.44,245.63,20113.0,225.7707,226.7956,225.6968,226.7956,20113.0
2022-01-26 15:00:00,245.37,245.37,244.31,244.68,35985.0,226.5555,226.5555,225.5768,225.9184,35985.0
2022-01-26 15:05:00,244.51,244.64,243.32,243.32,22753.0,225.7615,225.8815,224.6627,224.6627,22753.0
2022-01-26 15:10:00,243.35,244.19,243.32,243.45,26683.0,224.6904,225.466,224.6627,224.7827,26683.0
2022-01-26 15:15:00,243.55,243.86,243.21,243.43,20296.0,224.8751,225.1613,224.5611,224.7643,20296.0
2022-01-26 15:20:00,243.39,243.5,242.36,243.04,17859.0,224.7273,224.8289,223.7763,224.4042,17859.0
2022-01-26 15:25:00,243.08,243.77,242.52,243.67,19026.0,224.4411,225.0782,223.9241,224.9859,19026.0
2022-01-26 15:30:00,243.76,244.12,243.31,243.61,22752.0,225.069,225.4014,224.6535,224.9305,22752.0
2022-01-26 15:35:00,243.52,244.15,243.21,243.9,22114.0,224.8474,225.4291,224.5611,225.1982,22114.0
2022-01-26 15:40:00,243.83,244.6,243.67,244.18,39065.0,225.1336,225.8446,224.9859,225.4568,39065.0
2022-01-26 15:45:00,244.18,245.01,243.91,244.38,68871.0,225.4568,226.2231,225.2075,225.6414,68871.0
2022-01-26 15:50:00,244.22,244.96,243.87,244.93,67907.0,225.4937,226.177,225.1705,226.1493,67907.0
2022-01-26 15:55:00,244.9,245.29,244.04,244.87,152378.0,226.1216,226.4817,225.3275,226.0939,152378.0
2022-01-27 09:30:00,247.33,247.5,245.63,246.28,58001.0,228.3652,228.5222,226.7956,227.3957,58001.0
2022-01-27 09:35:00,245.99,247.0,245.64,246.84,16741.0,227.128,228.0605,226.8048,227.9128,16741.0
2022-01-27 09:40:00,246.95,247.74,246.89,247.28,21374.0,228.0144,228.7438,227.959,228.3191,21374.0
2022-01-27 09:45:00,247.31,248.21,246.99,248.12,41112.0,228.3468,229.1778,228.0513,229.0947,41112.0
2022-01-27 09:50:00,247.99,248.46,247.97,248.41,24863.0,228.9746,229.4086,228.9562,229.3624,24863.0
2022-01-27 09:55:00,248.29,248.42,247.26,247.39,21879.0,229.2516,229.3717,228.3006,228.4206,21879.0
2022-01-27 10:00:00,247.38,248.04,246.49,248.04,24511.0,228.4114,229.0208,227.5896,229.0208,24511.0
2022-01-27 10:05:00,248.07,248.41,247.73,248.08,16819.0,229.0485,229.3624,228.7346,229.0577,16819.0
2022-01-27 10:10:00,247.9,248.58,247.69,248.14,36317.0,228.8915,229.5194,228.6976,229.1131,36317.0
2022-01-27 10:15:00,248.17,248.6,248.04,248.35,13521.0,229.1408,229.5379,229.0208,229.307,13521.0
2022-01-27 10:20:00,248.36,248.67,248.13,248.13,16251.0,229.3163,229.6025,229.1039,229.1039,16251.0
2022-01-27 10:25:00,248.09,248.27,247.24,247.24,19205.0,229.067,229.2332,228.2821,228.2821,19205.0
2022-01-27 10:30:00,247.21,247.58,246.91,247.14,15139.0,228.2544,228.5961,227.9774,228.1898,15139.0
2022-01-27 10:35:00,247.21,247.63,246.81,247.17,11378.0,228.2544,228.6422,227.8851,228.2175,11378.0
2022-01-27 10:40:00,247.44,247.85,247.07,247.78,17987.0,228.4668,228.8454,228.1252,228.7807,17987.0
2022-01-27 10:45:00,247.83,247.96,247.45,247.71,14857.0,228.8269,228.9469,228.476,228.7161,14857.0
2022-01-27 10:50:00,247.81,248.17,247.64,247.87,8089.0,228.8084,229.1408,228.6515,228.8638,8089.0
2022-01-27 10:55:00,248.02,248.51,247.66,248.09,11116.0,229.0023,229.4548,228.6699,229.067,11116.0
2022-01-27 11:00:00,248.19,248.61,248.19,248.43,26715.0,229.1593,229.5471,229.1593,229.3809,26715.0
2022-01-27 11:05:00,248.36,248.52,247.83,247.9,15849.0,229.3163,229.464,228.8269,228.8915,15849.0
2022-01-27 11:10:00,248.04,248.46,247.89,247.95,7382.0,229.0208,229.4086,228.8823,228.9377,7382.0
2022-01-27 11:15:00,247.86,247.86,246.95,247.2,12371.0,228.8546,228.8546,228.0144,228.2452,12371.0
2022-01-27 11:20:00,247.06,247.15,246.55,246.88,11233.0,228.1159,228.199,227.645,227.9497,11233.0
2022-01-27 11:25:00,246.78,246.93,246.39,246.84,12903.0,227.8574,227.9959,227.4973,227.9128,12903.0
2022-01-27 11:30:00,246.93,247.46,246.88,247.34,12083.0,227.9959,228.4853,227.9497,228.3745,12083.0
2022-01-27 11:35:00,247.42,247.78,246.86,247.0,10582.0,228.4483,228.7807,227.9313,228.0605,10582.0
2022-01-27 11:40:00,247.02,247.31,246.93,247.11,12415.0,228.079,228.3468,227.9959,228.1621,12415.0
2022-01-27 11:45:00,247.19,247.38,247.11,247.31,8895.0,228.236,228.4114,228.1621,228.3468,8895.0
2022-01-27 11:50:00,247.39,247.64,247.08,247.56,16714.0,228.4206,228.6515,228.1344,228.5776,16714.0
2022-01-27 11:55:00,247.48,247.71,247.18,247.65,7710.0,228.5037,228.7161,228.2267,228.6607,7710.0
2022-01-27 12:00:00,247.71,247.79,247.39,247.68,6608.0,228.7161,228.79,228.4206,228.6884,6608.0
2022-01-27 12:05:00,247.58,247.6,246.71,246.72,20418.0,228.5961,228.6145,227.7928,227.802,20418.0
2022-01-27 12:10:00,246.81,246.81,245.87,246.0,14657.0,227.8851,227.8851,227.0172,227.1372,14657.0
2022-01-27 12:15:00,245.99,246.07,245.11,245.53,10882.0,227.128,227.2018,226.3155,226.7033,10882.0
2022-01-27 12:20:00,245.45,245.58,245.21,245.25,9305.0,226.6294,226.7494,226.4078,226.4447,9305.0
2022-01-27 12:25:00,245.37,245.69,244.87,245.19,12711.0,226.5555,226.851,226.0939,226.3893,12711.0
2022-01-27 12:30:00,245.18,245.24,244.37,244.61,13268.0,226.3801,226.4355,225.6322,225.8538,13268.0
2022-01-27 12:35:00,244.55,244.61,243.81,243.92,14744.0,225.7984,225.8538,225.1151,225.2167,14744.0
2022-01-27 12:40:00,244.05,244.31,243.82,244.19,5043.0,225.3367,225.5768,225.1244,225.466,5043.0
2022-01-27 12:45:00,244.18,244.18,243.21,243.45,8883.0,225.4568,225.4568,224.5611,224.7827,8883.0
2022-01-27 12:50:00,243.55,244.23,243.39,244.23,10760.0,224.8751,225.5029,224.7273,225.5029,10760.0
2022-01-27 12:55:00,244.24,244.49,244.0,244.19,9866.0,225.5122,225.743,225.2906,225.466,9866.0
2022-01-27 13:00:00,244.12,244.33,243.64,244.0,11047.0,225.4014,225.5953,224.9582,225.2906,11047.0
2022-01-27 13:05:00,243.77,244.01,243.11,243.55,7540.0,225.0782,225.2998,224.4688,224.8751,7540.0
2022-01-27 13:10:00,243.49,243.73,243.15,243.63,6383.0,224.8197,225.0413,224.5057,224.9489,6383.0
2022-01-27 13:15:00,243.66,244.0,243.23,243.29,11353.0,224.9766,225.2906,224.5796,224.635,11353.0
2022-01-27 13:20:00,243.26,243.26,242.72,242.72,8802.0,224.6073,224.6073,224.1087,224.1087,8802.0
2022-01-27 13:25:00,242.84,243.28,242.72,242.84,11753.0,224.2195,224.6258,224.1087,224.2195,11753.0
2022-01-27 13:30:00,242.93,243.31,242.73,243.31,11445.0,224.3026,224.6535,224.118,224.6535,11445.0
2022-01-27 13:35:00,243.56,243.57,242.83,242.97,25124.0,224.8843,224.8935,224.2103,224.3395,25124.0
2022-01-27 13:40:00,243.03,243.69,242.9,243.48,12854.0,224.3949,225.0043,224.2749,224.8104,12854.0
2022-01-27 13:45:00,243.49,243.5,243.05,243.47,14144.0,224.8197,224.8289,224.4134,224.8012,14144.0
2022-01-27 13:50:00,243.4,243.4,242.73,243.12,13925.0,224.7366,224.7366,224.118,224.478,13925.0
2022-01-27 13:55:00,243.12,243.74,243.02,243.39,27786.0,224.478,225.0505,224.3857,224.7273,27786.0
2022-01-27 14:00:00,243.31,244.12,243.3,244.1,10768.0,224.6535,225.4014,224.6442,225.3829,10768.0
2022-01-27 14:05:00,244.18,244.5,243.76,244.2,13821.0,225.4568,225.7522,225.069,225.4752,13821.0
2022-01-27 14:10:00,244.3,244.46,243.95,244.12,9173.0,225.5676,225.7153,225.2444,225.4014,9173.0
2022-01-27 14:15:00,244.19,244.21,243.52,243.66,14054.0,225.466,225.4845,224.8474,224.9766,14054.0
2022-01-27 14:20:00,243.61,243.79,243.18,243.5,19646.0,224.9305,225.0967,224.5334,224.8289,19646.0
2022-01-27 14:25:00,243.41,243.68,243.22,243.52,6368.0,224.7458,224.9951,224.5704,224.8474,6368.0
2022-01-27 14:30:00,243.56,244.02,243.26,243.58,12014.0,224.8843,225.309,224.6073,224.9028,12014.0
2022-01-27 14:35:00,243.52,244.16,243.51,244.02,11554.0,224.8474,225.4383,224.8381,225.309,11554.0
2022-01-27 14:40:00,244.02,244.88,244.01,244.73,15356.0,225.309,226.1031,225.2998,225.9646,15356.0
2022-01-27 14:45:00,244.78,245.07,244.71,244.74,14088.0,226.0108,226.2785,225.9461,225.9738,14088.0
2022-01-27 14:50:00,244.71,244.95,243.92,244.15,9427.0,225.9461,226.1677,225.2167,225.4291,9427.0
2022-01-27 14:55:00,244.0,244.29,243.6,244.14,13119.0,225.2906,225.5583,224.9212,225.4198,13119.0
2022-01-27 15:00:00,244.13,244.97,244.04,244.79,10194.0,225.4106,226.1862,225.3275,226.02,10194.0
2022-01-27 15:05:00,244.71,245.12,244.31,244.31,20970.0,225.9461,226.3247,225.5768,225.5768,20970.0
2022-01-27 15:10:00,244.44,244.55,243.79,243.9,14361.0,225.6968,225.7984,225.0967,225.1982,14361.0
2022-01-27 15:15:00,243.82,244.22,243.44,244.22,15003.0,225.1244,225.4937,224.7735,225.4937,15003.0
2022-01-27 15:20:00,244.22,244.58,243.77,244.58,11747.0,225.4937,225.8261,225.0782,225.8261,11747.0
2022-01-27 15:25:00,244.56,244.94,244.41,244.83,11734.0,225.8076,226.1585,225.6691,226.0569,11734.0
2022-01-27 15:30:00,244.91,245.36,244.77,244.89,17246.0,226.1308,226.5463,226.0015,226.1123,17246.0
2022-01-27 15:35:00,244.87,245.06,244.25,244.35,30016.0,226.0939,226.2693,225.5214,225.6137,30016.0
2022-01-27 15:40:00,244.4,245.02,244.35,244.86,54220.0,225.6599,226.2324,225.6137,226.0846,54220.0
2022-01-27 15:45:00,244.95,245.27,244.04,244.27,30559.0,226.1677,226.4632,225.3275,225.5399,30559.0
2022-01-27 15:50:00,244.22,244.71,243.89,244.53,35406.0,225.4937,225.9461,225.189,225.7799,35406.0
2022-01-27 15:55:00,244.53,244.81,244.38,244.57,61883.0,225.7799,226.0385,225.6414,225.8169,61883.0
2022-01-28 09:30:00,245.0,245.37,243.26,243.28,47291.0,226.2139,226.5555,224.6073,224.6258,47291.0
2022-01-28 09:35:00,243.23,243.72,241.55,241.55,15986.0,224.5796,225.032,223.0284,223.0284,15986.0
2022-01-28 09:40:00,241.71,242.27,241.34,241.47,27756.0,223.1762,223.6932,222.8345,222.9546,27756.0
2022-01-28 09:45:00,241.47,241.82,241.1,241.1,21015.0,222.9546,223.2777,222.6129,222.6129,21015.0
2022-01-28 09:50:00,241.15,241.59,240.81,240.81,14166.0,222.6591,223.0654,222.3452,222.3452,14166.0
2022-01-28 09:55:00,240.89,241.15,240.5,240.78,14585.0,222.419,222.6591,222.0589,222.3175,14585.0
2022-01-28 10:00:00,240.78,241.05,240.59,240.95,28347.0,222.3175,222.5668,222.142,222.4744,28347.0
2022-01-28 10:05:00,240.86,241.23,240.7,241.07,22254.0,222.3913,222.733,222.2436,222.5852,22254.0
2022-01-28 10:10:00,240.89,241.83,240.89,241.46,16973.0,222.419,223.287,222.419,222.9453,16973.0
2022-01-28 10:15:00,241.48,242.27,241.43,242.2,23312.0,222.9638,223.6932,222.9176,223.6286,23312.0
2022-01-28 10:20:00,242.09,242.47,241.58,241.63,14849.0,223.527,223.8779,223.0561,223.1023,14849.0
2022-01-28 10:25:00,241.73,241.99,241.05,241.24,18278.0,223.1946,223.4347,222.5668,222.7422,18278.0
2022-01-28 10:30:00,241.27,241.46,240.14,240.29,19889.0,222.7699,222.9453,221.7265,221.865,19889.0
2022-01-28 10:35:00,240.31,240.72,240.24,240.37,20117.0,221.8835,222.2621,221.8189,221.9389,20117.0
2022-01-28 10:40:00,240.22,240.38,239.6,239.85,29543.0,221.8004,221.9481,221.228,221.4588,29543.0
2022-01-28 10:45:00,239.85,240.85,239.6,240.84,12496.0,221.4588,222.3821,221.228,222.3729,12496.0
2022-01-28 10:50:00,240.8,241.23,240.6,241.23,8296.0,222.3359,222.733,222.1513,222.733,8296.0
2022-01-28 10:55:00,241.26,241.79,240.99,241.79,7336.0,222.7607,223.25,222.5114,223.25,7336.0
2022-01-28 11:00:00,241.99,242.18,241.58,241.67,8764.0,223.4347,223.6101,223.0561,223.1392,8764.0
2022-01-28 11:05:00,241.62,242.16,241.62,241.82,6751.0,223.0931,223.5917,223.0931,223.2777,6751.0
2022-01-28 11:10:00,242.0,242.12,241.46,241.86,14495.0,223.4439,223.5547,222.9453,223.3147,14495.0
2022-01-28 11:15:00,241.88,242.47,241.81,242.26,13602.0,223.3331,223.8779,223.2685,223.684,13602.0
2022-01-28 11:20:00,242.38,242.77,242.14,242.77,5981.0,223.7948,224.1549,223.5732,224.1549,5981.0
2022-01-28 11:25:00,242.71,243.11,242.68,243.01,13405.0,224.0995,224.4688,224.0718,224.3765,13405.0
2022-01-28 11:30:00,243.02,243.04,242.41,242.66,12962.0,224.3857,224.4042,223.8225,224.0533,12962.0
2022-01-28 11:35:00,242.7,243.51,242.63,242.89,10668.0,224.0903,224.8381,224.0256,224.2657,10668.0
2022-01-28 11:40:00,242.88,242.95,242.52,242.76,11842.0,224.2564,224.3211,223.9241,224.1457,11842.0
2022-01-28 11:45:00,242.73,242.75,242.29,242.61,8776.0,224.118,224.1364,223.7117,224.0072,8776.0
2022-01-28 11:50:00,242.6,242.99,242.42,242.99,13406.0,223.9979,224.358,223.8317,224.358,13406.0
2022-01-28 11:55:00,242.95,243.66,242.9,243.33,13491.0,224.3211,224.9766,224.2749,224.6719,13491.0
2022-01-28 12:00:00,243.35,243.51,243.23,243.51,4865.0,224.6904,224.8381,224.5796,224.8381,4865.0
2022-01-28 12:05:00,243.59,243.75,243.46,243.59,9093.0,224.912,225.0597,224.792,224.912,9093.0
2022-01-28 12:10:00,243.72,243.89,243.19,243.45,7704.0,225.032,225.189,224.5427,224.7827,7704.0
2022-01-28 12:15:00,243.5,244.02,243.36,244.02,7241.0,224.8289,225.309,224.6996,225.309,7241.0
2022-01-28 12:20:00,243.91,243.98,243.46,243.69,6244.0,225.2075,225.2721,224.792,225.0043,6244.0
2022-01-28 12:25:00,243.68,243.68,243.27,243.53,6455.0,224.9951,224.9951,224.6165,224.8566,6455.0
2022-01-28 12:30:00,243.46,243.72,243.42,243.58,2847.0,224.792,225.032,224.755,224.9028,2847.0
2022-01-28 12:35:00,243.52,243.62,243.22,243.26,5578.0,224.8474,224.9397,224.5704,224.6073,5578.0
2022-01-28 12:40:00,243.26,243.57,242.98,243.11,5910.0,224.6073,224.8935,224.3488,224.4688,5910.0
2022-01-28 12:45:00,243.04,243.06,242.35,242.73,15726.0,224.4042,224.4226,223.7671,224.118,15726.0
2022-01-28 12:50:00,242.66,242.67,242.26,242.35,8293.0,224.0533,224.0626,223.684,223.7671,8293.0
2022-01-28 12:55:00,242.36,242.87,242.36,242.65,6148.0,223.7763,224.2472,223.7763,224.0441,6148.0
2022-01-28 13:00:00,242.51,243.19,242.51,243.18,8393.0,223.9148,224.5427,223.9148,224.5334,8393.0
2022-01-28 13:05:00,243.1,243.99,243.1,243.94,10842.0,224.4596,225.2813,224.4596,225.2352,10842.0
2022-01-28 13:10:00,243.9,244.04,243.77,243.81,4727.0,225.1982,225.3275,225.0782,225.1151,4727.0
2022-01-28 13:15:00,243.87,244.0,243.51,243.59,8587.0,225.1705,225.2906,224.8381,224.912,8587.0
2022-01-28 13:20:00,243.6,243.8,243.41,243.75,7930.0,224.9212,225.1059,224.7458,225.0597,7930.0
2022-01-28 13:25:00,243.8,243.84,243.16,243.74,12293.0,225.1059,225.1428,224.515,225.0505,12293.0
2022-01-28 13:30:00,243.76,244.15,243.76,244.0,13157.0,225.069,225.4291,225.069,225.2906,13157.0
2022-01-28 13:35:00,244.02,244.17,243.84,243.91,10662.0,225.309,225.4475,225.1428,225.2075,10662.0
2022-01-28 13:40:00,243.86,244.11,243.6,243.95,11863.0,225.1613,225.3921,224.9212,225.2444,11863.0
2022-01-28 13:45:00,243.95,244.09,243.61,243.68,12397.0,225.2444,225.3737,224.9305,224.9951,12397.0
2022-01-28 13:50:00,243.68,244.01,243.68,243.88,17883.0,224.9951,225.2998,224.9951,225.1798,17883.0
2022-01-28 13:55:00,243.81,244.02,243.57,243.57,7994.0,225.1151,225.309,224.8935,224.8935,7994.0
2022-01-28 14:00:00,243.52,244.04,243.5,243.56,10441.0,224.8474,225.3275,224.8289,224.8843,10441.0
2022-01-28 14:05:00,243.57,243.73,243.48,243.71,8033.0,224.8935,225.0413,224.8104,225.0228,8033.0
2022-01-28 14:10:00,243.68,243.79,243.38,243.51,6028.0,224.9951,225.0967,224.7181,224.8381,6028.0
2022-01-28 14:15:00,243.48,243.58,243.21,243.32,12091.0,224.8104,224.9028,224.5611,224.6627,12091.0
2022-01-28 14:20:00,243.3,243.3,243.1,243.16,5735.0,224.6442,224.6442,224.4596,224.515,5735.0
2022-01-28 14:25:00,243.03,243.23,242.89,242.89,5602.0,224.3949,224.5796,224.2657,224.2657,5602.0
2022-01-28 14:30:00,242.79,242.99,242.4,242.46,11938.0,224.1733,224.358,223.8133,223.8687,11938.0
2022-01-28 14:35:00,242.53,242.88,242.51,242.88,8921.0,223.9333,224.2564,223.9148,224.2564,8921.0
2022-01-28 14:40:00,243.04,243.23,242.86,243.06,42184.0,224.4042,224.5796,224.238,224.4226,42184.0
2022-01-28 14:45:00,243.12,243.75,243.07,243.75,11025.0,224.478,225.0597,224.4319,225.0597,11025.0
2022-01-28 14:50:00,243.72,244.09,243.64,243.88,5453.0,225.032,225.3737,224.9582,225.1798,5453.0
2022-01-28 14:55:00,243.95,244.14,243.82,243.95,13293.0,225.2444,225.4198,225.1244,225.2444,13293.0
2022-01-28 15:00:00,244.02,244.2,243.79,244.11,19222.0,225.309,225.4752,225.0967,225.3921,19222.0
2022-01-28 15:05:00,244.17,244.36,244.03,244.22,12278.0,225.4475,225.623,225.3183,225.4937,12278.0
2022-01-28 15:10:00,244.21,244.21,243.85,243.86,12828.0,225.4845,225.4845,225.1521,225.1613,12828.0
2022-01-28 15:15:00,243.87,244.06,243.65,243.77,21680.0,225.1705,225.346,224.9674,225.0782,21680.0
2022-01-28 15:20:00,243.75,244.08,243.68,243.95,24341.0,225.0597,225.3644,224.9951,225.2444,24341.0
2022-01-28 15:25:00,243.99,244.03,243.68,243.98,20717.0,225.2813,225.3183,224.9951,225.2721,20717.0
2022-01-28 15:30:00,243.9,244.31,243.44,244.17,54432.0,225.1982,225.5768,224.7735,225.4475,54432.0
2022-01-28 15:35:00,244.1,244.55,244.1,244.42,21773.0,225.3829,225.7984,225.3829,225.6784,21773.0
2022-01-28 15:40:00,244.45,244.94,244.44,244.6,26027.0,225.7061,226.1585,225.6968,225.8446,26027.0
2022-01-28 15:45:00,244.66,245.32,244.44,245.26,27481.0,225.9,226.5094,225.6968,226.454,27481.0
2022-01-28 15:50:00,245.33,245.62,244.98,245.58,49440.0,226.5186,226.7864,226.1954,226.7494,49440.0
2022-01-28 15:55:00,245.63,246.08,245.37,246.07,175792.0,226.7956,227.2111,226.5555,227.2018,175792.0
2022-01-31 09:30:00,245.0,245.0,243.34,243.98,40300.0,226.2139,226.2139,224.6812,225.2721,40300.0
2022-01-31 09:35:00,244.3,244.6,243.35,243.67,18062.0,225.5676,225.8446,224.6904,224.9859,18062.0
2022-01-31 09:40:00,243.91,244.49,243.41,244.49,22338.0,225.2075,225.743,224.7458,225.743,22338.0
2022-01-31 09:45:00,244.56,244.57,243.88,244.14,28360.0,225.8076,225.8169,225.1798,225.4198,28360.0
2022-01-31 09:50:00,244.31,244.39,243.29,243.43,57426.0,225.5768,225.6507,224.635,224.7643,57426.0
2022-01-31 09:55:00,243.3,243.88,243.18,243.85,21464.0,224.6442,225.1798,224.5334,225.1521,21464.0
2022-01-31 10:00:00,243.86,244.6,243.86,244.3,20707.0,225.1613,225.8446,225.1613,225.5676,20707.0
2022-01-31 10:05:00,244.31,244.31,243.76,244.24,28259.0,225.5768,225.5768,225.069,225.5122,28259.0
2022-01-31 10:10:00,244.24,244.79,244.01,244.17,58707.0,225.5122,226.02,225.2998,225.4475,58707.0
2022-01-31 10:15:00,244.13,244.44,243.62,243.69,20213.0,225.4106,225.6968,224.9397,225.0043,20213.0
2022-01-31 10:20:00,243.76,244.74,243.53,244.74,75939.0,225.069,225.9738,224.8566,225.9738,75939.0
2022-01-31 10:25:00,244.71,245.2,244.68,244.84,19080.0,225.9461,226.3986,225.9184,226.0662,19080.0
2022-01-31 10:30:00,244.77,245.39,244.65,245.19,12685.0,226.0015,226.574,225.8907,226.3893,12685.0
2022-01-31 10:35:00,245.27,245.3,244.79,244.87,11168.0,226.4632,226.4909,226.02,226.0939,11168.0
2022-01-31 10:40:00,244.78,244.97,244.46,244.67,11473.0,226.0108,226.1862,225.7153,225.9092,11473.0
2022-01-31 10:45:00,244.57,244.75,244.29,244.68,15550.0,225.8169,225.9831,225.5583,225.9184,15550.0
2022-01-31 10:50:00,244.68,245.12,244.63,245.06,13631.0,225.9184,226.3247,225.8723,226.2693,13631.0
2022-01-31 10:55:00,245.2,245.36,244.5,244.85,10272.0,226.3986,226.5463,225.7522,226.0754,10272.0
2022-01-31 11:00:00,244.8,244.89,244.27,244.33,9560.0,226.0292,226.1123,225.5399,225.5953,9560.0
2022-01-31 11:05:00,244.33,244.33,243.91,244.22,19159.0,225.5953,225.5953,225.2075,225.4937,19159.0
2022-01-31 11:10:00,244.11,244.75,244.1,244.55,33124.0,225.3921,225.9831,225.3829,225.7984,33124.0
2022-01-31 11:15:00,244.51,244.66,244.21,244.66,9538.0,225.7615,225.9,225.4845,225.9,9538.0
2022-01-31 11:20:00,244.66,244.68,244.06,244.18,116316.0,225.9,225.9184,225.346,225.4568,116316.0
2022-01-31 11:25:00,244.17,244.4,243.69,243.85,15125.0,225.4475,225.6599,225.0043,225.1521,15125.0
2022-01-31 11:30:00,243.86,244.11,243.67,243.95,12002.0,225.1613,225.3921,224.9859,225.2444,12002.0
2022-01-31 11:35:00,244.05,244.05,243.78,244.0,8072.0,225.3367,225.3367,225.0874,225.2906,8072.0
2022-01-31 11:40:00,244.0,244.23,243.97,244.1,17848.0,225.2906,225.5029,225.2629,225.3829,17848.0
2022-01-31 11:45:00,244.06,244.46,244.06,244.23,33577.0,225.346,225.7153,225.346,225.5029,33577.0
2022-01-31 11:50:00,244.22,244.65,244.2,244.47,28092.0,225.4937,225.8907,225.4752,225.7245,28092.0
2022-01-31 11:55:00,244.51,244.59,244.38,244.52,27544.0,225.7615,225.8353,225.6414,225.7707,27544.0
2022-01-31 12:00:00,244.52,244.52,244.21,244.29,37312.0,225.7707,225.7707,225.4845,225.5583,37312.0
2022-01-31 12:05:00,244.27,244.41,243.95,243.95,14558.0,225.5399,225.6691,225.2444,225.2444,14558.0
2022-01-31 12:10:00,244.02,244.16,243.96,244.08,12823.0,225.309,225.4383,225.2536,225.3644,12823.0
2022-01-31 12:15:00,244.08,244.38,244.08,244.31,14656.0,225.3644,225.6414,225.3644,225.5768,14656.0
2022-01-31 12:20:00,244.3,244.47,244.19,244.27,13062.0,225.5676,225.7245,225.466,225.5399,13062.0
2022-01-31 12:25:00,244.28,244.57,244.13,244.35,16728.0,225.5491,225.8169,225.4106,225.6137,16728.0
2022-01-31 12:30:00,244.38,244.5,244.18,244.23,18016.0,225.6414,225.7522,225.4568,225.5029,18016.0
2022-01-31 12:35:00,244.29,244.39,244.07,244.33,14092.0,225.5583,225.6507,225.3552,225.5953,14092.0
2022-01-31 12:40:00,244.29,244.56,244.28,244.3,17456.0,225.5583,225.8076,225.5491,225.5676,17456.0
2022-01-31 12:45:00,244.33,244.38,244.17,244.31,16579.0,225.5953,225.6414,225.4475,225.5768,16579.0
2022-01-31 12:50:00,244.24,244.32,244.06,244.18,20407.0,225.5122,225.586,225.346,225.4568,20407.0
2022-01-31 12:55:00,244.14,244.29,244.12,244.27,15910.0,225.4198,225.5583,225.4014,225.5399,15910.0
2022-01-31 13:00:00,244.26,244.27,243.96,244.1,13977.0,225.5306,225.5399,225.2536,225.3829,13977.0
2022-01-31 13:05:00,244.1,244.14,243.99,244.11,11271.0,225.3829,225.4198,225.2813,225.3921,11271.0
2022-01-31 13:10:00,244.02,244.12,243.95,244.05,30852.0,225.309,225.4014,225.2444,225.3367,30852.0
2022-01-31 13:15:00,244.06,244.1,243.86,244.04,25608.0,225.346,225.3829,225.1613,225.3275,25608.0
2022-01-31 13:20:00,244.04,244.18,244.01,244.18,24142.0,225.3275,225.4568,225.2998,225.4568,24142.0
2022-01-31 13:25:00,244.15,244.44,244.09,244.15,26250.0,225.4291,225.6968,225.3737,225.4291,26250.0
2022-01-31 13:30:00,244.21,244.22,243.92,244.03,22852.0,225.4845,225.4937,225.2167,225.3183,22852.0
2022-01-31 13:35:00,244.04,244.14,243.96,244.03,18684.0,225.3275,225.4198,225.2536,225.3183,18684.0
2022-01-31 13:40:00,244.01,244.38,243.67,243.75,26073.0,225.2998,225.6414,224.9859,225.0597,26073.0
2022-01-31 13:45:00,243.72,244.08,243.71,243.87,15760.0,225.032,225.3644,225.0228,225.1705,15760.0
2022-01-31 13:50:00,243.92,244.11,243.9,244.0,19922.0,225.2167,225.3921,225.1982,225.2906,19922.0
2022-01-31 13:55:00,244.03,244.17,243.97,244.06,24579.0,225.3183,225.4475,225.2629,225.346,24579.0
2022-01-31 14:00:00,244.1,244.42,244.05,244.12,22011.0,225.3829,225.6784,225.3367,225.4014,22011.0
2022-01-31 14:05:00,244.12,244.39,244.11,244.34,26537.0,225.4014,225.6507,225.3921,225.6045,26537.0
2022-01-31 14:10:00,244.28,244.4,244.14,244.16,30829.0,225.5491,225.6599,225.4198,225.4383,30829.0
2022-01-31 14:15:00,244.16,244.18,244.08,244.11,21301.0,225.4383,225.4568,225.3644,225.3921,21301.0
2022-01-31 14:20:00,244.11,244.48,244.02,244.35,29710.0,225.3921,225.7338,225.309,225.6137,29710.0
2022-01-31 14:25:00,244.35,244.35,244.16,244.3,22747.0,225.6137,225.6137,225.4383,225.5676,22747.0
2022-01-31 14:30:00,244.29,244.35,244.27,244.31,13415.0,225.5583,225.6137,225.5399,225.5768,13415.0
2022-01-31 14:35:00,244.33,244.61,244.28,244.54,14779.0,225.5953,225.8538,225.5491,225.7892,14779.0
2022-01-31 14:40:00,244.53,244.57,244.24,244.24,21329.0,225.7799,225.8169,225.5122,225.5122,21329.0
2022-01-31 14:45:00,244.21,244.25,244.07,244.12,18037.0,225.4845,225.5214,225.3552,225.4014,18037.0
2022-01-31 14:50:00,244.12,244.12,243.83,243.84,14186.0,225.4014,225.4014,225.1336,225.1428,14186.0
2022-01-31 14:55:00,243.84,244.01,243.82,243.88,9408.0,225.1428,225.2998,225.1244,225.1798,9408.0
2022-01-31 15:00:00,243.97,244.14,243.76,243.77,20175.0,225.2629,225.4198,225.069,225.0782,20175.0
2022-01-31 15:05:00,243.8,243.97,243.58,243.6,29476.0,225.1059,225.2629,224.9028,224.9212,29476.0
2022-01-31 15:10:00,243.61,243.72,242.97,243.02,23047.0,224.9305,225.032,224.3395,224.3857,23047.0
2022-01-31 15:15:00,243.04,243.22,242.81,242.92,30172.0,224.4042,224.5704,224.1918,224.2934,30172.0
2022-01-31 15:20:00,242.89,243.42,242.85,243.26,28330.0,224.2657,224.755,224.2287,224.6073,28330.0
2022-01-31 15:25:00,243.25,243.43,243.19,243.29,32125.0,224.5981,224.7643,224.5427,224.635,32125.0
2022-01-31 15:30:00,243.28,243.52,243.07,243.51,31502.0,224.6258,224.8474,224.4319,224.8381,31502.0
2022-01-31 15:35:00,243.54,243.62,243.18,243.27,32519.0,224.8658,224.9397,224.5334,224.6165,32519.0
2022-01-31 15:40:00,243.38,243.48,243.16,243.4,45313.0,224.7181,224.8104,224.515,224.7366,45313.0
2022-01-31 15:45:00,243.4,243.93,243.32,243.93,41176.0,224.7366,225.2259,224.6627,225.2259,41176.0
2022-01-31 15:50:00,243.96,244.58,243.93,244.48,81077.0,225.2536,225.8261,225.2259,225.7338,81077.0
2022-01-31 15:55:00,244.48,244.8,244.21,244.54,115560.0,225.7338,226.0292,225.4845,225.7892,115560.0
2022-02-01 09:30:00,244.81,246.84,244.81,246.35,63089.0,226.0385,227.9128,226.0385,227.4604,63089.0
2022-02-01 09:35:00,246.3,247.74,246.05,247.51,17824.0,227.4142,228.7438,227.1834,228.5314,17824.0
2022-02-01 09:40:00,247.41,247.68,246.92,247.15,36161.0,228.4391,228.6884,227.9867,228.199,36161.0
2022-02-01 09:45:00,247.17,247.44,246.6,247.06,16251.0,228.2175,228.4668,227.6912,228.1159,16251.0
2022-02-01 09:50:00,247.06,248.38,247.05,247.94,26395.0,228.1159,229.3347,228.1067,228.9285,26395.0
2022-02-01 09:55:00,247.82,248.12,247.41,247.5,24961.0,228.8177,229.0947,228.4391,228.5222,24961.0
2022-02-01 10:00:00,247.49,247.49,245.31,245.53,30519.0,228.513,228.513,226.5001,226.7033,30519.0
2022-02-01 10:05:00,245.55,246.54,245.01,246.01,20026.0,226.7217,227.6358,226.2231,227.1464,20026.0
2022-02-01 10:10:00,246.06,246.5,245.87,246.24,22093.0,227.1926,227.5989,227.0172,227.3588,22093.0
2022-02-01 10:15:00,246.24,246.25,245.35,245.5,14867.0,227.3588,227.368,226.5371,226.6756,14867.0
2022-02-01 10:20:00,245.43,246.44,245.43,246.21,15587.0,226.6109,227.5435,226.6109,227.3311,15587.0
2022-02-01 10:25:00,246.2,246.28,245.1,245.1,18468.0,227.3219,227.3957,226.3062,226.3062,18468.0
2022-02-01 10:30:00,245.17,245.48,244.87,244.99,23318.0,226.3709,226.6571,226.0939,226.2047,23318.0
2022-02-01 10:35:00,245.02,245.55,244.98,245.14,17230.0,226.2324,226.7217,226.1954,226.3432,17230.0
2022-02-01 10:40:00,245.15,245.6,244.91,245.39,14876.0,226.3524,226.7679,226.1308,226.574,14876.0
2022-02-01 10:45:00,245.27,245.38,244.4,244.78,22688.0,226.4632,226.5648,225.6599,226.0108,22688.0
2022-02-01 10:50:00,244.72,245.5,244.72,245.3,9931.0,225.9554,226.6756,225.9554,226.4909,9931.0
2022-02-01 10:55:00,245.3,245.58,244.93,245.27,16967.0,226.4909,226.7494,226.1493,226.4632,16967.0
2022-02-01 11:00:00,245.23,245.63,245.15,245.36,13846.0,226.4263,226.7956,226.3524,226.5463,13846.0
2022-02-01 11:05:00,245.37,245.57,245.0,245.1,15911.0,226.5555,226.7402,226.2139,226.3062,15911.0
2022-02-01 11:10:00,245.04,245.25,244.91,244.96,18691.0,226.2508,226.4447,226.1308,226.177,18691.0
2022-02-01 11:15:00,244.91,245.08,244.77,245.07,19022.0,226.1308,226.2878,226.0015,226.2785,19022.0
2022-02-01 11:20:00,245.03,245.3,244.82,244.91,15597.0,226.2416,226.4909,226.0477,226.1308,15597.0
2022-02-01 11:25:00,244.86,244.86,244.3,244.46,15214.0,226.0846,226.0846,225.5676,225.7153,15214.0
2022-02-01 11:30:00,244.39,244.39,243.82,244.39,17105.0,225.6507,225.6507,225.1244,225.6507,17105.0
2022-02-01 11:35:00,244.39,244.85,244.34,244.64,16401.0,225.6507,226.0754,225.6045,225.8815,16401.0
2022-02-01 11:40:00,244.66,245.11,244.55,244.68,14642.0,225.9,226.3155,225.7984,225.9184,14642.0
2022-02-01 11:45:00,244.76,245.14,244.68,244.71,11411.0,225.9923,226.3432,225.9184,225.9461,11411.0
2022-02-01 11:50:00,244.7,245.03,244.68,244.68,11925.0,225.9369,226.2416,225.9184,225.9184,11925.0
2022-02-01 11:55:00,244.69,244.8,244.54,244.79,10905.0,225.9277,226.0292,225.7892,226.02,10905.0
2022-02-01 12:00:00,244.75,245.02,244.68,244.73,12182.0,225.9831,226.2324,225.9184,225.9646,12182.0
2022-02-01 12:05:00,244.72,245.14,244.72,244.81,16573.0,225.9554,226.3432,225.9554,226.0385,16573.0
2022-02-01 12:10:00,244.85,245.15,244.77,244.98,12168.0,226.0754,226.3524,226.0015,226.1954,12168.0
2022-02-01 12:15:00,244.94,245.07,244.75,244.92,11105.0,226.1585,226.2785,225.9831,226.14,11105.0
2022-02-01 12:20:00,244.85,244.87,244.46,244.67,9818.0,226.0754,226.0939,225.7153,225.9092,9818.0
2022-02-01 12:25:00,244.63,244.72,244.42,244.64,10115.0,225.8723,225.9554,225.6784,225.8815,10115.0
2022-02-01 12:30:00,244.61,244.97,244.31,244.31,14221.0,225.8538,226.1862,225.5768,225.5768,14221.0
2022-02-01 12:35:00,244.31,245.0,244.31,244.97,12407.0,225.5768,226.2139,225.5768,226.1862,12407.0
2022-02-01 12:40:00,244.97,245.31,244.86,244.86,10501.0,226.1862,226.5001,226.0846,226.0846,10501.0
2022-02-01 12:45:00,244.91,244.97,244.54,244.64,12330.0,226.1308,226.1862,225.7892,225.8815,12330.0
2022-02-01 12:50:00,244.64,244.81,244.63,244.68,9812.0,225.8815,226.0385,225.8723,225.9184,9812.0
2022-02-01 12:55:00,244.74,245.07,244.73,245.07,7560.0,225.9738,226.2785,225.9646,226.2785,7560.0
2022-02-01 13:00:00,245.03,245.03,244.51,244.51,11706.0,226.2416,226.2416,225.7615,225.7615,11706.0
2022-02-01 13:05:00,244.5,244.81,244.41,244.42,11836.0,225.7522,226.0385,225.6691,225.6784,11836.0
2022-02-01 13:10:00,244.43,244.49,244.21,244.29,10280.0,225.6876,225.743,225.4845,225.5583,10280.0
2022-02-01 13:15:00,244.34,244.48,244.33,244.42,7648.0,225.6045,225.7338,225.5953,225.6784,7648.0
2022-02-01 13:20:00,244.42,244.54,244.38,244.5,4993.0,225.6784,225.7892,225.6414,225.7522,4993.0
2022-02-01 13:25:00,244.5,244.63,244.44,244.6,10691.0,225.7522,225.8723,225.6968,225.8446,10691.0
2022-02-01 13:30:00,244.58,244.85,244.56,244.78,14210.0,225.8261,226.0754,225.8076,226.0108,14210.0
2022-02-01 13:35:00,244.75,244.94,244.57,244.86,10076.0,225.9831,226.1585,225.8169,226.0846,10076.0
2022-02-01 13:40:00,244.89,245.5,244.89,245.36,21197.0,226.1123,226.6756,226.1123,226.5463,21197.0
2022-02-01 13:45:00,245.38,245.54,245.31,245.49,7358.0,226.5648,226.7125,226.5001,226.6663,7358.0
2022-02-01 13:50:00,245.5,245.7,245.43,245.43,11142.0,226.6756,226.8602,226.6109,226.6109,11142.0
2022-02-01 13:55:00,245.44,245.57,245.38,245.52,13156.0,226.6202,226.7402,226.5648,226.694,13156.0
2022-02-01 14:00:00,245.48,245.52,245.32,245.32,8844.0,226.6571,226.694,226.5094,226.5094,8844.0
2022-02-01 14:05:00,245.29,245.45,245.29,245.4,7944.0,226.4817,226.6294,226.4817,226.5832,7944.0
2022-02-01 14:10:00,245.41,245.49,245.08,245.13,12639.0,226.5925,226.6663,226.2878,226.3339,12639.0
2022-02-01 14:15:00,245.24,245.48,245.22,245.27,8576.0,226.4355,226.6571,226.417,226.4632,8576.0
2022-02-01 14:20:00,245.23,245.34,245.13,245.31,11986.0,226.4263,226.5278,226.3339,226.5001,11986.0
2022-02-01 14:25:00,245.31,245.5,245.31,245.44,12701.0,226.5001,226.6756,226.5001,226.6202,12701.0
2022-02-01 14:30:00,245.46,245.68,245.42,245.65,11490.0,226.6386,226.8418,226.6017,226.8141,11490.0
2022-02-01 14:35:00,245.64,245.65,245.42,245.6,10218.0,226.8048,226.8141,226.6017,226.7679,10218.0
2022-02-01 14:40:00,245.6,245.65,245.3,245.4,10255.0,226.7679,226.8141,226.4909,226.5832,10255.0
2022-02-01 14:45:00,245.36,245.43,245.29,245.4,9833.0,226.5463,226.6109,226.4817,226.5832,9833.0
2022-02-01 14:50:00,245.33,245.38,245.25,245.29,9659.0,226.5186,226.5648,226.4447,226.4817,9659.0
2022-02-01 14:55:00,245.3,245.44,245.3,245.43,12261.0,226.4909,226.6202,226.4909,226.6109,12261.0
2022-02-01 15:00:00,245.46,245.86,245.4,245.86,16200.0,226.6386,227.0079,226.5832,227.0079,16200.0
2022-02-01 15:05:00,245.77,245.95,245.65,245.89,13751.0,226.9248,227.091,226.8141,227.0356,13751.0
2022-02-01 15:10:00,245.86,245.93,245.65,245.85,15999.0,227.0079,227.0726,226.8141,226.9987,15999.0
2022-02-01 15:15:00,245.87,246.21,245.8,246.21,14207.0,227.0172,227.3311,226.9525,227.3311,14207.0
2022-02-01 15:20:00,246.29,246.36,246.14,246.28,11836.0,227.405,227.4696,227.2665,227.3957,11836.0
2022-02-01 15:25:00,246.27,246.49,246.05,246.31,11938.0,227.3865,227.5896,227.1834,227.4234,11938.0
2022-02-01 15:30:00,246.34,246.52,246.31,246.44,14936.0,227.4511,227.6173,227.4234,227.5435,14936.0
2022-02-01 15:35:00,246.44,246.67,246.21,246.23,16613.0,227.5435,227.7558,227.3311,227.3496,16613.0
2022-02-01 15:40:00,246.31,247.0,246.26,246.84,29117.0,227.4234,228.0605,227.3773,227.9128,29117.0
2022-02-01 15:45:00,246.88,247.29,246.77,247.29,26250.0,227.9497,228.3283,227.8482,228.3283,26250.0
2022-02-01 15:50:00,247.31,247.47,246.97,247.0,48494.0,228.3468,228.4945,228.0328,228.0605,48494.0
2022-02-01 15:55:00,247.01,247.01,246.68,246.69,98243.0,228.0698,228.0698,227.7651,227.7743,98243.0
2022-02-02 09:30:00,246.03,249.0,246.03,248.58,48915.0,227.1649,229.9072,227.1649,229.5194,48915.0
2022-02-02 09:35:00,248.29,248.74,247.17,247.28,13504.0,229.2516,229.6671,228.2175,228.3191,13504.0
2022-02-02 09:40:00,247.28,248.14,247.22,247.4,13205.0,228.3191,229.1131,228.2637,228.4299,13205.0
2022-02-02 09:45:00,247.56,248.0,247.37,247.48,10771.0,228.5776,228.9839,228.4022,228.5037,10771.0
2022-02-02 09:50:00,247.63,247.7,246.61,246.66,11626.0,228.6422,228.7069,227.7004,227.7466,11626.0
2022-02-02 09:55:00,246.86,247.12,246.52,247.05,8872.0,227.9313,228.1713,227.6173,228.1067,8872.0
2022-02-02 10:00:00,247.11,248.19,247.1,247.68,9594.0,228.1621,229.1593,228.1529,228.6884,9594.0
2022-02-02 10:05:00,247.59,247.93,247.49,247.85,7450.0,228.6053,228.9192,228.513,228.8454,7450.0
2022-02-02 10:10:00,247.71,247.82,247.15,247.19,7843.0,228.7161,228.8177,228.199,228.236,7843.0
2022-02-02 10:15:00,247.24,247.87,247.12,247.81,6689.0,228.2821,228.8638,228.1713,228.8084,6689.0
2022-02-02 10:20:00,247.9,248.26,247.49,248.1,12353.0,228.8915,229.2239,228.513,229.0762,12353.0
2022-02-02 10:25:00,248.01,248.49,247.91,248.42,8955.0,228.9931,229.4363,228.9008,229.3717,8955.0
2022-02-02 10:30:00,248.4,248.93,248.39,248.72,12623.0,229.3532,229.8425,229.344,229.6486,12623.0
2022-02-02 10:35:00,248.6,249.0,248.34,248.92,10208.0,229.5379,229.9072,229.2978,229.8333,10208.0
2022-02-02 10:40:00,248.96,249.79,248.92,249.68,14151.0,229.8702,230.6366,229.8333,230.535,14151.0
2022-02-02 10:45:00,249.68,249.94,249.47,249.85,17201.0,230.535,230.7751,230.3411,230.692,17201.0
2022-02-02 10:50:00,249.86,249.86,249.34,249.5,16609.0,230.7012,230.7012,230.2211,230.3688,16609.0
2022-02-02 10:55:00,249.57,249.86,249.51,249.64,10942.0,230.4335,230.7012,230.3781,230.4981,10942.0
2022-02-02 11:00:00,249.65,249.68,249.19,249.49,9414.0,230.5073,230.535,230.0826,230.3596,9414.0
2022-02-02 11:05:00,249.61,249.61,249.27,249.5,10441.0,230.4704,230.4704,230.1565,230.3688,10441.0
2022-02-02 11:10:00,249.52,249.97,249.52,249.94,13541.0,230.3873,230.8028,230.3873,230.7751,13541.0
2022-02-02 11:15:00,249.96,250.52,249.95,250.4,41540.0,230.7936,231.3106,230.7843,231.1998,41540.0
2022-02-02 11:20:00,250.46,250.82,250.36,250.79,13080.0,231.2552,231.5876,231.1629,231.5599,13080.0
2022-02-02 11:25:00,250.79,250.91,250.56,250.79,13230.0,231.5599,231.6707,231.3476,231.5599,13230.0
2022-02-02 11:30:00,250.81,250.81,250.5,250.57,15814.0,231.5784,231.5784,231.2922,231.3568,15814.0
2022-02-02 11:35:00,250.64,251.2,250.57,250.98,14524.0,231.4214,231.9385,231.3568,231.7354,14524.0
2022-02-02 11:40:00,250.9,251.06,250.68,250.8,10035.0,231.6615,231.8092,231.4584,231.5692,10035.0
2022-02-02 11:45:00,250.8,250.93,250.54,250.77,8243.0,231.5692,231.6892,231.3291,231.5415,8243.0
2022-02-02 11:50:00,250.77,250.8,250.4,250.6,13212.0,231.5415,231.5692,231.1998,231.3845,13212.0
2022-02-02 11:55:00,250.59,250.69,250.04,250.15,19587.0,231.3753,231.4676,230.8674,230.969,19587.0
2022-02-02 12:00:00,250.18,250.83,250.04,250.82,8158.0,230.9967,231.5969,230.8674,231.5876,8158.0
2022-02-02 12:05:00,250.79,251.06,250.65,250.79,18593.0,231.5599,231.8092,231.4307,231.5599,18593.0
2022-02-02 12:10:00,250.76,251.09,250.72,250.91,7836.0,231.5322,231.8369,231.4953,231.6707,7836.0
2022-02-02 12:15:00,250.79,251.02,250.56,250.57,8247.0,231.5599,231.7723,231.3476,231.3568,8247.0
2022-02-02 12:20:00,250.58,250.59,250.27,250.52,12657.0,231.366,231.3753,231.0798,231.3106,12657.0
2022-02-02 12:25:00,250.52,250.75,250.39,250.52,6550.0,231.3106,231.523,231.1906,231.3106,6550.0
2022-02-02 12:30:00,250.66,251.11,250.57,251.04,5328.0,231.4399,231.8554,231.3568,231.7908,5328.0
2022-02-02 12:35:00,251.05,251.23,251.02,251.04,9638.0,231.8,231.9662,231.7723,231.7908,9638.0
2022-02-02 12:40:00,250.97,251.19,250.83,251.1,6763.0,231.7261,231.9293,231.5969,231.8462,6763.0
2022-02-02 12:45:00,251.18,251.4,251.16,251.39,11794.0,231.92,232.1232,231.9016,232.1139,11794.0
2022-02-02 12:50:00,251.43,251.43,251.02,251.09,10480.0,232.1509,232.1509,231.7723,231.8369,10480.0
2022-02-02 12:55:00,251.07,251.23,251.06,251.06,9475.0,231.8185,231.9662,231.8092,231.8092,9475.0
2022-02-02 13:00:00,251.03,251.35,251.0,251.27,7365.0,231.7815,232.077,231.7538,232.0031,7365.0
2022-02-02 13:05:00,251.26,251.37,251.05,251.09,10147.0,231.9939,232.0955,231.8,231.8369,10147.0
2022-02-02 13:10:00,251.04,251.3,250.86,251.09,14860.0,231.7908,232.0308,231.6246,231.8369,14860.0
2022-02-02 13:15:00,251.18,251.27,250.99,251.12,5793.0,231.92,232.0031,231.7446,231.8646,5793.0
2022-02-02 13:20:00,251.14,251.18,250.95,250.99,7514.0,231.8831,231.92,231.7077,231.7446,7514.0
2022-02-02 13:25:00,250.92,251.09,250.57,250.75,8730.0,231.68,231.8369,231.3568,231.523,8730.0
2022-02-02 13:30:00,250.75,250.94,250.61,250.8,9021.0,231.523,231.6984,231.3937,231.5692,9021.0
2022-02-02 13:35:00,250.82,250.95,250.73,250.8,14930.0,231.5876,231.7077,231.5045,231.5692,14930.0
2022-02-02 13:40:00,250.75,250.9,250.61,250.66,8202.0,231.523,231.6615,231.3937,231.4399,8202.0
2022-02-02 13:45:00,250.75,250.77,250.49,250.55,6728.0,231.523,231.5415,231.2829,231.3383,6728.0
2022-02-02 13:50:00,250.5,250.54,250.33,250.54,6979.0,231.2922,231.3291,231.1352,231.3291,6979.0
2022-02-02 13:55:00,250.58,250.93,250.5,250.82,16979.0,231.366,231.6892,231.2922,231.5876,16979.0
2022-02-02 14:00:00,250.75,250.85,250.6,250.79,7831.0,231.523,231.6153,231.3845,231.5599,7831.0
2022-02-02 14:05:00,250.82,250.82,250.29,250.45,9518.0,231.5876,231.5876,231.0983,231.246,9518.0
2022-02-02 14:10:00,250.51,250.65,250.38,250.39,4715.0,231.3014,231.4307,231.1814,231.1906,4715.0
2022-02-02 14:15:00,250.35,250.44,250.18,250.38,7921.0,231.1537,231.2368,230.9967,231.1814,7921.0
2022-02-02 14:20:00,250.3,250.37,250.22,250.23,4960.0,231.1075,231.1721,231.0336,231.0429,4960.0
2022-02-02 14:25:00,250.2,250.35,250.12,250.31,7546.0,231.0152,231.1537,230.9413,231.1167,7546.0
2022-02-02 14:30:00,250.35,250.63,250.23,250.54,14042.0,231.1537,231.4122,231.0429,231.3291,14042.0
2022-02-02 14:35:00,250.59,250.63,250.33,250.43,14180.0,231.3753,231.4122,231.1352,231.2275,14180.0
2022-02-02 14:40:00,250.45,250.58,250.4,250.48,8754.0,231.246,231.366,231.1998,231.2737,8754.0
2022-02-02 14:45:00,250.5,250.83,250.48,250.72,8529.0,231.2922,231.5969,231.2737,231.4953,8529.0
2022-02-02 14:50:00,250.78,250.85,250.63,250.76,7813.0,231.5507,231.6153,231.4122,231.5322,7813.0
2022-02-02 14:55:00,250.67,250.75,250.55,250.6,6570.0,231.4491,231.523,231.3383,231.3845,6570.0
2022-02-02 15:00:00,250.62,250.77,250.52,250.64,11059.0,231.403,231.5415,231.3106,231.4214,11059.0
2022-02-02 15:05:00,250.63,250.76,250.46,250.64,15520.0,231.4122,231.5322,231.2552,231.4214,15520.0
2022-02-02 15:10:00,250.63,251.01,250.61,250.71,16329.0,231.4122,231.7631,231.3937,231.4861,16329.0
2022-02-02 15:15:00,250.72,251.3,250.72,251.23,11791.0,231.4953,232.0308,231.4953,231.9662,11791.0
2022-02-02 15:20:00,251.23,251.25,251.08,251.17,10554.0,231.9662,231.9847,231.8277,231.9108,10554.0
2022-02-02 15:25:00,251.23,251.43,251.18,251.3,12915.0,231.9662,232.1509,231.92,232.0308,12915.0
2022-02-02 15:30:00,251.32,251.34,251.07,251.21,16678.0,232.0493,232.0678,231.8185,231.9477,16678.0
2022-02-02 15:35:00,251.23,251.8,251.21,251.5,16572.0,231.9662,232.4925,231.9477,232.2155,16572.0
2022-02-02 15:40:00,251.52,251.54,251.26,251.38,38863.0,232.234,232.2524,231.9939,232.1047,38863.0
2022-02-02 15:45:00,251.41,251.56,251.32,251.56,30946.0,232.1324,232.2709,232.0493,232.2709,30946.0
2022-02-02 15:50:00,251.54,251.72,251.18,251.53,42937.0,232.2524,232.4186,231.92,232.2432,42937.0
2022-02-02 15:55:00,251.53,251.71,251.07,251.23,132190.0,232.2432,232.4094,231.8185,231.9662,132190.0
2022-02-03 09:30:00,250.3,251.05,250.0,250.28,56664.0,231.1075,231.8,230.8305,231.089,56664.0
2022-02-03 09:35:00,250.34,250.91,250.32,250.77,8382.0,231.1444,231.6707,231.126,231.5415,8382.0
2022-02-03 09:40:00,250.88,251.25,250.1,250.38,14689.0,231.643,231.9847,230.9228,231.1814,14689.0
2022-02-03 09:45:00,250.33,250.33,249.26,249.94,15803.0,231.1352,231.1352,230.1472,230.7751,15803.0
2022-02-03 09:50:00,249.8,249.83,249.41,249.56,10821.0,230.6458,230.6735,230.2857,230.4242,10821.0
2022-02-03 09:55:00,249.68,250.31,249.55,249.75,11766.0,230.535,231.1167,230.415,230.5997,11766.0
2022-02-03 10:00:00,250.14,251.28,250.12,251.23,14369.0,230.9598,232.0124,230.9413,231.9662,14369.0
2022-02-03 10:05:00,250.92,251.44,250.57,250.91,8245.0,231.68,232.1601,231.3568,231.6707,8245.0
2022-02-03 10:10:00,251.01,251.24,250.72,251.13,9428.0,231.7631,231.9754,231.4953,231.8739,9428.0
2022-02-03 10:15:00,251.13,251.29,250.34,250.38,9394.0,231.8739,232.0216,231.1444,231.1814,9394.0
2022-02-03 10:20:00,250.41,250.72,249.9,250.06,10313.0,231.2091,231.4953,230.7382,230.8859,10313.0
2022-02-03 10:25:00,250.06,250.5,250.05,250.48,6460.0,230.8859,231.2922,230.8767,231.2737,6460.0
2022-02-03 10:30:00,250.63,250.99,250.46,250.99,6126.0,231.4122,231.7446,231.2552,231.7446,6126.0
2022-02-03 10:35:00,251.04,251.2,250.83,251.14,13272.0,231.7908,231.9385,231.5969,231.8831,13272.0
2022-02-03 10:40:00,251.19,251.61,251.1,251.61,7852.0,231.9293,232.317,231.8462,232.317,7852.0
2022-02-03 10:45:00,251.63,251.69,251.14,251.15,17953.0,232.3355,232.3909,231.8831,231.8923,17953.0
2022-02-03 10:50:00,251.17,251.62,251.17,251.62,10193.0,231.9108,232.3263,231.9108,232.3263,10193.0
2022-02-03 10:55:00,251.57,251.61,251.13,251.27,19804.0,232.2801,232.317,231.8739,232.0031,19804.0
2022-02-03 11:00:00,251.26,251.26,250.72,250.99,4504.0,231.9939,231.9939,231.4953,231.7446,4504.0
2022-02-03 11:05:00,251.0,251.22,250.95,251.09,5557.0,231.7538,231.957,231.7077,231.8369,5557.0
2022-02-03 11:10:00,250.99,251.11,250.81,250.94,15752.0,231.7446,231.8554,231.5784,231.6984,15752.0
2022-02-03 11:15:00,250.85,250.85,250.42,250.45,4787.0,231.6153,231.6153,231.2183,231.246,4787.0
2022-02-03 11:20:00,250.55,251.05,250.4,250.93,6667.0,231.3383,231.8,231.1998,231.6892,6667.0
2022-02-03 11:25:00,250.97,251.33,250.96,251.22,5857.0,231.7261,232.0585,231.7169,231.957,5857.0
2022-02-03 11:30:00,251.19,251.36,251.07,251.1,14416.0,231.9293,232.0862,231.8185,231.8462,14416.0
2022-02-03 11:35:00,251.12,251.15,250.88,251.0,7907.0,231.8646,231.8923,231.643,231.7538,7907.0
2022-02-03 11:40:00,251.05,251.05,250.74,250.9,6156.0,231.8,231.8,231.5138,231.6615,6156.0
2022-02-03 11:45:00,250.92,250.92,250.74,250.89,8505.0,231.68,231.68,231.5138,231.6523,8505.0
2022-02-03 11:50:00,250.92,251.12,250.69,250.71,18280.0,231.68,231.8646,231.4676,231.4861,18280.0
2022-02-03 11:55:00,250.68,250.99,250.33,250.42,108041.0,231.4584,231.7446,231.1352,231.2183,108041.0
2022-02-03 12:00:00,250.42,250.74,250.23,250.23,29130.0,231.2183,231.5138,231.0429,231.0429,29130.0
2022-02-03 12:05:00,250.23,250.42,249.91,250.37,87456.0,231.0429,231.2183,230.7474,231.1721,87456.0
2022-02-03 12:10:00,250.35,250.35,249.7,249.83,50305.0,231.1537,231.1537,230.5535,230.6735,50305.0
2022-02-03 12:15:00,249.85,249.92,249.4,249.57,32665.0,230.692,230.7566,230.2765,230.4335,32665.0
2022-02-03 12:20:00,249.54,249.95,249.54,249.66,31576.0,230.4058,230.7843,230.4058,230.5166,31576.0
2022-02-03 12:25:00,249.61,249.75,249.45,249.66,22235.0,230.4704,230.5997,230.3227,230.5166,22235.0
2022-02-03 12:30:00,249.6,249.65,249.33,249.52,16532.0,230.4612,230.5073,230.2119,230.3873,16532.0
2022-02-03 12:35:00,249.6,249.8,249.34,249.45,21548.0,230.4612,230.6458,230.2211,230.3227,21548.0
2022-02-03 12:40:00,249.47,249.76,249.38,249.38,11785.0,230.3411,230.6089,230.258,230.258,11785.0
2022-02-03 12:45:00,249.41,249.46,248.91,249.09,19464.0,230.2857,230.3319,229.8241,229.9903,19464.0
2022-02-03 12:50:00,249.18,249.41,249.13,249.19,15885.0,230.0734,230.2857,230.0272,230.0826,15885.0
2022-02-03 12:55:00,249.18,249.61,249.18,249.5,15888.0,230.0734,230.4704,230.0734,230.3688,15888.0
2022-02-03 13:00:00,249.41,249.41,248.81,248.85,17223.0,230.2857,230.2857,229.7317,229.7687,17223.0
2022-02-03 13:05:00,248.85,249.4,248.82,249.16,17118.0,229.7687,230.2765,229.741,230.0549,17118.0
2022-02-03 13:10:00,249.09,249.58,249.0,249.28,12186.0,229.9903,230.4427,229.9072,230.1657,12186.0
2022-02-03 13:15:00,249.32,249.37,249.0,249.06,8492.0,230.2026,230.2488,229.9072,229.9626,8492.0
2022-02-03 13:20:00,249.0,249.15,248.62,248.68,17690.0,229.9072,230.0457,229.5563,229.6117,17690.0
2022-02-03 13:25:00,248.64,248.65,248.29,248.38,9198.0,229.5748,229.584,229.2516,229.3347,9198.0
2022-02-03 13:30:00,248.37,248.72,248.37,248.64,8834.0,229.3255,229.6486,229.3255,229.5748,8834.0
2022-02-03 13:35:00,248.68,248.92,248.54,248.92,9554.0,229.6117,229.8333,229.4825,229.8333,9554.0
2022-02-03 13:40:00,248.87,249.16,248.85,248.97,6835.0,229.7871,230.0549,229.7687,229.8795,6835.0
2022-02-03 13:45:00,249.0,249.2,249.0,249.03,7028.0,229.9072,230.0918,229.9072,229.9349,7028.0
2022-02-03 13:50:00,249.03,249.06,248.47,248.56,9151.0,229.9349,229.9626,229.4178,229.5009,9151.0
2022-02-03 13:55:00,248.56,248.56,248.21,248.29,29572.0,229.5009,229.5009,229.1778,229.2516,29572.0
2022-02-03 14:00:00,248.3,248.48,247.95,247.95,17925.0,229.2609,229.4271,228.9377,228.9377,17925.0
2022-02-03 14:05:00,247.96,248.48,247.87,248.39,11702.0,228.9469,229.4271,228.8638,229.344,11702.0
2022-02-03 14:10:00,248.46,248.52,247.9,248.01,11905.0,229.4086,229.464,228.8915,228.9931,11905.0
2022-02-03 14:15:00,247.96,248.13,247.93,248.09,11940.0,228.9469,229.1039,228.9192,229.067,11940.0
2022-02-03 14:20:00,248.13,248.2,247.88,247.92,12385.0,229.1039,229.1685,228.8731,228.91,12385.0
2022-02-03 14:25:00,247.92,247.95,247.23,247.39,26489.0,228.91,228.9377,228.2729,228.4206,26489.0
2022-02-03 14:30:00,247.36,247.58,247.08,247.47,17284.0,228.3929,228.5961,228.1344,228.4945,17284.0
2022-02-03 14:35:00,247.47,247.54,247.02,247.09,21229.0,228.4945,228.5591,228.079,228.1436,21229.0
2022-02-03 14:40:00,247.02,247.08,246.54,246.61,22842.0,228.079,228.1344,227.6358,227.7004,22842.0
2022-02-03 14:45:00,246.63,246.73,246.47,246.7,14334.0,227.7189,227.8112,227.5712,227.7835,14334.0
2022-02-03 14:50:00,246.63,246.74,246.42,246.53,12962.0,227.7189,227.8205,227.525,227.6266,12962.0
2022-02-03 14:55:00,246.58,246.74,246.52,246.63,16521.0,227.6727,227.8205,227.6173,227.7189,16521.0
2022-02-03 15:00:00,246.66,246.71,246.07,246.13,21084.0,227.7466,227.7928,227.2018,227.2572,21084.0
2022-02-03 15:05:00,246.19,246.39,246.06,246.12,15471.0,227.3126,227.4973,227.1926,227.248,15471.0
2022-02-03 15:10:00,246.12,246.42,246.06,246.24,20958.0,227.248,227.525,227.1926,227.3588,20958.0
2022-02-03 15:15:00,246.24,246.48,246.01,246.09,28734.0,227.3588,227.5804,227.1464,227.2203,28734.0
2022-02-03 15:20:00,246.09,246.1,245.69,245.69,44523.0,227.2203,227.2295,226.851,226.851,44523.0
2022-02-03 15:25:00,245.62,246.03,245.62,246.01,32160.0,226.7864,227.1649,226.7864,227.1464,32160.0
2022-02-03 15:30:00,245.98,245.98,245.42,245.42,31772.0,227.1187,227.1187,226.6017,226.6017,31772.0
2022-02-03 15:35:00,245.45,245.52,244.95,244.99,47264.0,226.6294,226.694,226.1677,226.2047,47264.0
2022-02-03 15:40:00,244.99,245.17,244.53,244.67,67808.0,226.2047,226.3709,225.7799,225.9092,67808.0
2022-02-03 15:45:00,244.63,244.63,243.76,243.76,79416.0,225.8723,225.8723,225.069,225.069,79416.0
2022-02-03 15:50:00,243.82,244.52,243.54,244.28,234040.0,225.1244,225.7707,224.8658,225.5491,234040.0
2022-02-03 15:55:00,244.31,245.07,244.27,244.35,302056.0,225.5768,226.2785,225.5399,225.6137,302056.0
2022-02-04 09:30:00,244.64,245.2,243.91,244.73,61734.0,225.8815,226.3986,225.2075,225.9646,61734.0
2022-02-04 09:35:00,244.72,245.59,244.53,245.11,16456.0,225.9554,226.7587,225.7799,226.3155,16456.0
2022-02-04 09:40:00,245.27,246.09,245.25,245.99,16586.0,226.4632,227.2203,226.4447,227.128,16586.0
2022-02-04 09:45:00,245.72,245.84,244.58,244.94,10274.0,226.8787,226.9895,225.8261,226.1585,10274.0
2022-02-04 09:50:00,244.77,245.17,244.5,245.07,24963.0,226.0015,226.3709,225.7522,226.2785,24963.0
2022-02-04 09:55:00,245.13,245.15,243.95,244.49,18949.0,226.3339,226.3524,225.2444,225.743,18949.0
2022-02-04 10:00:00,244.48,244.63,242.74,243.04,28524.0,225.7338,225.8723,224.1272,224.4042,28524.0
2022-02-04 10:05:00,243.11,243.21,242.14,242.14,31765.0,224.4688,224.5611,223.5732,223.5732,31765.0
2022-02-04 10:10:00,242.08,242.9,242.06,242.75,14296.0,223.5178,224.2749,223.4993,224.1364,14296.0
2022-02-04 10:15:00,242.79,243.32,242.51,242.75,25751.0,224.1733,224.6627,223.9148,224.1364,25751.0
2022-02-04 10:20:00,242.75,242.95,242.38,242.59,38885.0,224.1364,224.3211,223.7948,223.9887,38885.0
2022-02-04 10:25:00,242.56,242.73,241.96,242.03,35396.0,223.961,224.118,223.407,223.4716,35396.0
2022-02-04 10:30:00,242.0,242.39,241.87,241.92,60690.0,223.4439,223.804,223.3239,223.3701,60690.0
2022-02-04 10:35:00,241.84,241.97,241.16,241.54,46480.0,223.2962,223.4162,222.6683,223.0192,46480.0
2022-02-04 10:40:00,241.55,242.34,241.5,242.15,16952.0,223.0284,223.7579,222.9823,223.5824,16952.0
2022-02-04 10:45:00,242.14,242.27,241.84,241.92,17183.0,223.5732,223.6932,223.2962,223.3701,17183.0
2022-02-04 10:50:00,242.0,242.43,241.77,242.14,18446.0,223.4439,223.841,223.2316,223.5732,18446.0
2022-02-04 10:55:00,242.19,242.29,241.89,241.9,25555.0,223.6194,223.7117,223.3424,223.3516,25555.0
2022-02-04 11:00:00,241.84,242.28,241.79,241.79,16888.0,223.2962,223.7025,223.25,223.25,16888.0
2022-02-04 11:05:00,241.84,242.12,241.68,241.96,16329.0,223.2962,223.5547,223.1485,223.407,16329.0
2022-02-04 11:10:00,242.04,242.35,241.94,242.0,16617.0,223.4809,223.7671,223.3885,223.4439,16617.0
2022-02-04 11:15:00,242.08,242.66,242.08,242.66,17038.0,223.5178,224.0533,223.5178,224.0533,17038.0
2022-02-04 11:20:00,242.58,242.77,242.39,242.5,18150.0,223.9795,224.1549,223.804,223.9056,18150.0
2022-02-04 11:25:00,242.6,242.83,242.25,242.39,37085.0,223.9979,224.2103,223.6748,223.804,37085.0
2022-02-04 11:30:00,242.38,242.71,242.21,242.61,13357.0,223.7948,224.0995,223.6378,224.0072,13357.0
2022-02-04 11:35:00,242.71,243.09,242.53,242.65,22953.0,224.0995,224.4503,223.9333,224.0441,22953.0
2022-02-04 11:40:00,242.76,242.99,242.73,242.89,16309.0,224.1457,224.358,224.118,224.2657,16309.0
2022-02-04 11:45:00,242.89,242.99,242.7,242.74,14603.0,224.2657,224.358,224.0903,224.1272,14603.0
2022-02-04 11:50:00,242.75,242.89,242.69,242.89,10312.0,224.1364,224.2657,224.081,224.2657,10312.0
2022-02-04 11:55:00,242.85,242.97,242.56,242.61,22961.0,224.2287,224.3395,223.961,224.0072,22961.0
2022-02-04 12:00:00,242.6,242.93,242.54,242.93,10038.0,223.9979,224.3026,223.9425,224.3026,10038.0
2022-02-04 12:05:00,242.86,242.89,242.51,242.65,10123.0,224.238,224.2657,223.9148,224.0441,10123.0
2022-02-04 12:10:00,242.7,242.93,242.53,242.81,14824.0,224.0903,224.3026,223.9333,224.1918,14824.0
2022-02-04 12:15:00,242.77,242.95,242.72,242.89,11926.0,224.1549,224.3211,224.1087,224.2657,11926.0
2022-02-04 12:20:00,242.87,242.92,242.75,242.79,21579.0,224.2472,224.2934,224.1364,224.1733,21579.0
2022-02-04 12:25:00,242.84,243.04,242.77,243.01,18097.0,224.2195,224.4042,224.1549,224.3765,18097.0
2022-02-04 12:30:00,242.95,243.11,242.67,242.86,14031.0,224.3211,224.4688,224.0626,224.238,14031.0
2022-02-04 12:35:00,242.97,242.97,242.8,242.97,12284.0,224.3395,224.3395,224.1826,224.3395,12284.0
2022-02-04 12:40:00,242.99,243.05,242.91,243.02,9492.0,224.358,224.4134,224.2841,224.3857,9492.0
2022-02-04 12:45:00,242.97,243.0,242.71,242.9,10614.0,224.3395,224.3672,224.0995,224.2749,10614.0
2022-02-04 12:50:00,242.89,242.93,242.72,242.72,9425.0,224.2657,224.3026,224.1087,224.1087,9425.0
2022-02-04 12:55:00,242.69,243.0,242.64,242.99,13979.0,224.081,224.3672,224.0349,224.358,13979.0
2022-02-04 13:00:00,242.97,243.23,242.81,243.23,26322.0,224.3395,224.5796,224.1918,224.5796,26322.0
2022-02-04 13:05:00,243.23,243.64,243.12,243.64,10483.0,224.5796,224.9582,224.478,224.9582,10483.0
2022-02-04 13:10:00,243.64,243.64,243.15,243.23,23247.0,224.9582,224.9582,224.5057,224.5796,23247.0
2022-02-04 13:15:00,243.21,243.21,242.66,242.74,12776.0,224.5611,224.5611,224.0533,224.1272,12776.0
2022-02-04 13:20:00,242.77,242.89,242.57,242.72,17882.0,224.1549,224.2657,223.9702,224.1087,17882.0
2022-02-04 13:25:00,242.74,242.74,242.39,242.47,21142.0,224.1272,224.1272,223.804,223.8779,21142.0
2022-02-04 13:30:00,242.45,242.85,242.42,242.85,12562.0,223.8594,224.2287,223.8317,224.2287,12562.0
2022-02-04 13:35:00,242.84,243.07,242.67,243.04,11410.0,224.2195,224.4319,224.0626,224.4042,11410.0
2022-02-04 13:40:00,243.06,243.54,243.05,243.51,9633.0,224.4226,224.8658,224.4134,224.8381,9633.0
2022-02-04 13:45:00,243.49,243.52,243.07,243.3,12901.0,224.8197,224.8474,224.4319,224.6442,12901.0
2022-02-04 13:50:00,243.34,243.42,243.21,243.32,12023.0,224.6812,224.755,224.5611,224.6627,12023.0
2022-02-04 13:55:00,243.31,243.47,243.28,243.38,15308.0,224.6535,224.8012,224.6258,224.7181,15308.0
2022-02-04 14:00:00,243.38,243.45,243.24,243.24,10552.0,224.7181,224.7827,224.5888,224.5888,10552.0
2022-02-04 14:05:00,243.16,243.27,243.02,243.09,8618.0,224.515,224.6165,224.3857,224.4503,8618.0
2022-02-04 14:10:00,243.09,243.23,242.88,243.2,14428.0,224.4503,224.5796,224.2564,224.5519,14428.0
2022-02-04 14:15:00,243.22,243.22,242.91,242.92,9150.0,224.5704,224.5704,224.2841,224.2934,9150.0
2022-02-04 14:20:00,242.91,243.21,242.89,242.9,31980.0,224.2841,224.5611,224.2657,224.2749,31980.0
2022-02-04 14:25:00,242.9,243.28,242.89,243.21,19345.0,224.2749,224.6258,224.2657,224.5611,19345.0
2022-02-04 14:30:00,243.28,243.41,243.09,243.32,9906.0,224.6258,224.7458,224.4503,224.6627,9906.0
2022-02-04 14:35:00,243.33,243.56,243.3,243.39,12539.0,224.6719,224.8843,224.6442,224.7273,12539.0
2022-02-04 14:40:00,243.4,243.5,243.21,243.29,29805.0,224.7366,224.8289,224.5611,224.635,29805.0
2022-02-04 14:45:00,243.29,243.3,243.02,243.13,12520.0,224.635,224.6442,224.3857,224.4873,12520.0
2022-02-04 14:50:00,243.13,243.4,243.08,243.31,17874.0,224.4873,224.7366,224.4411,224.6535,17874.0
2022-02-04 14:55:00,243.33,243.51,243.32,243.51,11295.0,224.6719,224.8381,224.6627,224.8381,11295.0
2022-02-04 15:00:00,243.55,243.78,243.41,243.73,11195.0,224.8751,225.0874,224.7458,225.0413,11195.0
2022-02-04 15:05:00,243.72,244.03,243.71,244.0,20024.0,225.032,225.3183,225.0228,225.2906,20024.0
2022-02-04 15:10:00,244.03,244.34,243.9,244.24,23928.0,225.3183,225.6045,225.1982,225.5122,23928.0
2022-02-04 15:15:00,244.24,244.25,243.87,243.88,28281.0,225.5122,225.5214,225.1705,225.1798,28281.0
2022-02-04 15:20:00,243.89,244.04,243.88,243.93,18837.0,225.189,225.3275,225.1798,225.2259,18837.0
2022-02-04 15:25:00,243.96,244.24,243.94,244.12,39227.0,225.2536,225.5122,225.2352,225.4014,39227.0
2022-02-04 15:30:00,244.12,244.25,243.96,244.15,39850.0,225.4014,225.5214,225.2536,225.4291,39850.0
2022-02-04 15:35:00,244.11,244.17,243.6,243.65,55022.0,225.3921,225.4475,224.9212,224.9674,55022.0
2022-02-04 15:40:00,243.65,243.68,243.2,243.28,46073.0,224.9674,224.9951,224.5519,224.6258,46073.0
2022-02-04 15:45:00,243.26,243.42,242.85,243.23,41193.0,224.6073,224.755,224.2287,224.5796,41193.0
2022-02-04 15:50:00,243.31,243.4,242.75,242.94,58684.0,224.6535,224.7366,224.1364,224.3118,58684.0
2022-02-04 15:55:00,242.93,242.93,242.35,242.43,115646.0,224.3026,224.3026,223.7671,223.841,115646.0
2022-02-07 09:30:00,244.16,244.98,243.37,243.76,52474.0,225.4383,226.1954,224.7089,225.069,52474.0
2022-02-07 09:35:00,243.72,244.19,243.49,243.75,23793.0,225.032,225.466,224.8197,225.0597,23793.0
2022-02-07 09:40:00,243.74,243.92,242.78,242.78,32378.0,225.0505,225.2167,224.1641,224.1641,32378.0
2022-02-07 09:45:00,242.78,242.92,241.62,241.96,11326.0,224.1641,224.2934,223.0931,223.407,11326.0
2022-02-07 09:50:00,242.24,242.6,241.32,241.49,28943.0,223.6655,223.9979,222.8161,222.973,28943.0
2022-02-07 09:55:00,241.62,241.7,240.77,241.06,18205.0,223.0931,223.1669,222.3082,222.576,18205.0
2022-02-07 10:00:00,241.01,241.2,240.68,240.91,39391.0,222.5298,222.7053,222.2251,222.4375,39391.0
2022-02-07 10:05:00,240.9,241.42,240.84,241.19,38747.0,222.4283,222.9084,222.3729,222.696,38747.0
2022-02-07 10:10:00,241.19,241.19,240.41,240.78,15844.0,222.696,222.696,221.9758,222.3175,15844.0
2022-02-07 10:15:00,240.94,241.71,240.71,241.52,42221.0,222.4652,223.1762,222.2528,223.0007,42221.0
2022-02-07 10:20:00,241.42,241.85,241.25,241.79,6468.0,222.9084,223.3054,222.7514,223.25,6468.0
2022-02-07 10:25:00,241.75,242.2,241.66,241.91,8007.0,223.2131,223.6286,223.13,223.3608,8007.0
2022-02-07 10:30:00,242.1,243.06,242.1,243.06,11120.0,223.5363,224.4226,223.5363,224.4226,11120.0
2022-02-07 10:35:00,243.04,243.05,242.44,242.47,11002.0,224.4042,224.4134,223.8502,223.8779,11002.0
2022-02-07 10:40:00,242.54,242.54,242.17,242.37,11049.0,223.9425,223.9425,223.6009,223.7856,11049.0
2022-02-07 10:45:00,242.45,242.53,242.22,242.22,7056.0,223.8594,223.9333,223.6471,223.6471,7056.0
2022-02-07 10:50:00,242.18,242.39,242.06,242.08,19140.0,223.6101,223.804,223.4993,223.5178,19140.0
2022-02-07 10:55:00,242.21,242.4,241.87,242.11,8081.0,223.6378,223.8133,223.3239,223.5455,8081.0
2022-02-07 11:00:00,242.04,242.25,241.56,241.56,15778.0,223.4809,223.6748,223.0377,223.0377,15778.0
2022-02-07 11:05:00,241.7,241.81,241.31,241.46,114586.0,223.1669,223.2685,222.8068,222.9453,114586.0
2022-02-07 11:10:00,241.47,241.74,241.31,241.74,3570.0,222.9546,223.2039,222.8068,223.2039,3570.0
2022-02-07 11:15:00,241.68,242.35,241.67,242.28,3820.0,223.1485,223.7671,223.1392,223.7025,3820.0
2022-02-07 11:20:00,242.19,242.5,242.05,242.45,5996.0,223.6194,223.9056,223.4901,223.8594,5996.0
2022-02-07 11:25:00,242.5,242.82,242.44,242.44,7184.0,223.9056,224.201,223.8502,223.8502,7184.0
2022-02-07 11:30:00,242.37,242.5,242.14,242.14,5325.0,223.7856,223.9056,223.5732,223.5732,5325.0
2022-02-07 11:35:00,242.12,242.39,242.02,242.02,7329.0,223.5547,223.804,223.4624,223.4624,7329.0
2022-02-07 11:40:00,242.01,242.34,242.0,242.23,8140.0,223.4532,223.7579,223.4439,223.6563,8140.0
2022-02-07 11:45:00,242.25,242.49,242.09,242.3,9519.0,223.6748,223.8964,223.527,223.7209,9519.0
2022-02-07 11:50:00,242.28,242.5,242.28,242.42,7734.0,223.7025,223.9056,223.7025,223.8317,7734.0
2022-02-07 11:55:00,242.34,242.59,242.27,242.5,5613.0,223.7579,223.9887,223.6932,223.9056,5613.0
2022-02-07 12:00:00,242.52,242.59,241.87,242.14,7973.0,223.9241,223.9887,223.3239,223.5732,7973.0
2022-02-07 12:05:00,242.09,242.09,241.76,241.76,6274.0,223.527,223.527,223.2223,223.2223,6274.0
2022-02-07 12:10:00,241.82,241.86,241.26,241.36,13253.0,223.2777,223.3147,222.7607,222.853,13253.0
2022-02-07 12:15:00,241.33,241.81,241.32,241.81,4107.0,222.8253,223.2685,222.8161,223.2685,4107.0
2022-02-07 12:20:00,241.81,242.05,241.77,241.77,10798.0,223.2685,223.4901,223.2316,223.2316,10798.0
2022-02-07 12:25:00,241.77,241.83,241.56,241.56,7631.0,223.2316,223.287,223.0377,223.0377,7631.0
2022-02-07 12:30:00,241.66,241.91,241.5,241.73,5130.0,223.13,223.3608,222.9823,223.1946,5130.0
2022-02-07 12:35:00,241.8,242.0,241.72,241.75,4594.0,223.2593,223.4439,223.1854,223.2131,4594.0
2022-02-07 12:40:00,241.89,242.1,241.73,241.98,9018.0,223.3424,223.5363,223.1946,223.4255,9018.0
2022-02-07 12:45:00,241.98,242.22,241.7,241.71,8136.0,223.4255,223.6471,223.1669,223.1762,8136.0
2022-02-07 12:50:00,241.75,241.83,241.67,241.79,5781.0,223.2131,223.287,223.1392,223.25,5781.0
2022-02-07 12:55:00,241.81,241.87,241.59,241.61,4955.0,223.2685,223.3239,223.0654,223.0838,4955.0
2022-02-07 13:00:00,241.64,241.89,241.53,241.81,5849.0,223.1115,223.3424,223.01,223.2685,5849.0
2022-02-07 13:05:00,241.81,241.98,241.77,241.98,3406.0,223.2685,223.4255,223.2316,223.4255,3406.0
2022-02-07 13:10:00,242.07,242.23,241.93,242.23,9350.0,223.5086,223.6563,223.3793,223.6563,9350.0
2022-02-07 13:15:00,242.17,242.21,241.94,242.04,22172.0,223.6009,223.6378,223.3885,223.4809,22172.0
2022-02-07 13:20:00,241.99,242.18,241.88,242.05,6744.0,223.4347,223.6101,223.3331,223.4901,6744.0
2022-02-07 13:25:00,242.01,242.24,241.96,242.22,4862.0,223.4532,223.6655,223.407,223.6471,4862.0
2022-02-07 13:30:00,242.27,242.34,242.15,242.34,9772.0,223.6932,223.7579,223.5824,223.7579,9772.0
2022-02-07 13:35:00,242.27,242.34,242.03,242.18,8123.0,223.6932,223.7579,223.4716,223.6101,8123.0
2022-02-07 13:40:00,242.25,242.45,242.13,242.14,8927.0,223.6748,223.8594,223.564,223.5732,8927.0
2022-02-07 13:45:00,242.14,242.25,242.04,242.04,9793.0,223.5732,223.6748,223.4809,223.4809,9793.0
2022-02-07 13:50:00,241.97,242.1,241.88,241.99,11034.0,223.4162,223.5363,223.3331,223.4347,11034.0
2022-02-07 13:55:00,241.95,242.26,241.86,242.24,8073.0,223.3978,223.684,223.3147,223.6655,8073.0
2022-02-07 14:00:00,242.2,242.2,241.95,242.02,7496.0,223.6286,223.6286,223.3978,223.4624,7496.0
2022-02-07 14:05:00,242.03,242.1,241.89,241.96,9001.0,223.4716,223.5363,223.3424,223.407,9001.0
2022-02-07 14:10:00,241.97,242.14,241.9,241.98,19633.0,223.4162,223.5732,223.3516,223.4255,19633.0
2022-02-07 14:15:00,241.98,242.22,241.97,242.02,10358.0,223.4255,223.6471,223.4162,223.4624,10358.0
2022-02-07 14:20:00,242.01,242.09,241.98,242.02,6734.0,223.4532,223.527,223.4255,223.4624,6734.0
2022-02-07 14:25:00,242.06,242.15,241.9,242.1,8072.0,223.4993,223.5824,223.3516,223.5363,8072.0
2022-02-07 14:30:00,242.1,242.13,241.76,242.01,18723.0,223.5363,223.564,223.2223,223.4532,18723.0
2022-02-07 14:35:00,242.05,242.17,241.89,241.91,7914.0,223.4901,223.6009,223.3424,223.3608,7914.0
2022-02-07 14:40:00,241.91,242.12,241.82,242.0,9064.0,223.3608,223.5547,223.2777,223.4439,9064.0
2022-02-07 14:45:00,242.03,242.09,241.91,242.05,7527.0,223.4716,223.527,223.3608,223.4901,7527.0
2022-02-07 14:50:00,242.03,242.08,241.87,241.93,14054.0,223.4716,223.5178,223.3239,223.3793,14054.0
2022-02-07 14:55:00,241.91,242.2,241.77,242.1,19278.0,223.3608,223.6286,223.2316,223.5363,19278.0
2022-02-07 15:00:00,242.02,242.17,241.87,242.07,10617.0,223.4624,223.6009,223.3239,223.5086,10617.0
2022-02-07 15:05:00,242.08,242.15,241.95,242.08,8688.0,223.5178,223.5824,223.3978,223.5178,8688.0
2022-02-07 15:10:00,242.09,242.25,241.98,242.13,18723.0,223.527,223.6748,223.4255,223.564,18723.0
2022-02-07 15:15:00,242.08,242.21,241.95,241.95,9534.0,223.5178,223.6378,223.3978,223.3978,9534.0
2022-02-07 15:20:00,241.88,241.98,241.65,241.74,13871.0,223.3331,223.4255,223.1208,223.2039,13871.0
2022-02-07 15:25:00,241.76,241.83,241.38,241.44,22177.0,223.2223,223.287,222.8715,222.9269,22177.0
2022-02-07 15:30:00,241.4,241.82,241.4,241.54,12274.0,222.8899,223.2777,222.8899,223.0192,12274.0
2022-02-07 15:35:00,241.56,241.73,241.21,241.27,18343.0,223.0377,223.1946,222.7145,222.7699,18343.0
2022-02-07 15:40:00,241.25,241.28,240.9,240.93,20295.0,222.7514,222.7791,222.4283,222.456,20295.0
2022-02-07 15:45:00,240.9,240.9,240.63,240.7,21573.0,222.4283,222.4283,222.179,222.2436,21573.0
2022-02-07 15:50:00,240.65,241.18,240.26,240.28,54176.0,222.1974,222.6868,221.8373,221.8558,54176.0
2022-02-07 15:55:00,240.29,241.21,240.15,241.15,173598.0,221.865,222.7145,221.7358,222.6591,173598.0
2022-02-08 09:30:00,243.2,244.4,242.05,244.31,82722.0,224.5519,225.6599,223.4901,225.5768,82722.0
2022-02-08 09:35:00,244.47,244.68,243.73,244.17,65159.0,225.7245,225.9184,225.0413,225.4475,65159.0
2022-02-08 09:40:00,244.07,244.32,243.39,244.2,24970.0,225.3552,225.586,224.7273,225.4752,24970.0
2022-02-08 09:45:00,244.32,244.7,244.21,244.32,37625.0,225.586,225.9369,225.4845,225.586,37625.0
2022-02-08 09:50:00,244.48,244.98,244.2,244.92,26906.0,225.7338,226.1954,225.4752,226.14,26906.0
2022-02-08 09:55:00,244.91,245.17,244.48,245.12,31936.0,226.1308,226.3709,225.7338,226.3247,31936.0
2022-02-08 10:00:00,245.05,245.15,244.27,244.53,19867.0,226.2601,226.3524,225.5399,225.7799,19867.0
2022-02-08 10:05:00,244.45,244.94,244.31,244.93,14312.0,225.7061,226.1585,225.5768,226.1493,14312.0
2022-02-08 10:10:00,244.86,244.86,244.49,244.5,17560.0,226.0846,226.0846,225.743,225.7522,17560.0
2022-02-08 10:15:00,244.57,244.7,243.7,243.87,60077.0,225.8169,225.9369,225.0136,225.1705,60077.0
2022-02-08 10:20:00,243.87,243.88,243.47,243.61,29851.0,225.1705,225.1798,224.8012,224.9305,29851.0
2022-02-08 10:25:00,243.58,244.08,243.58,243.84,15353.0,224.9028,225.3644,224.9028,225.1428,15353.0
2022-02-08 10:30:00,243.93,244.32,243.93,244.25,7834.0,225.2259,225.586,225.2259,225.5214,7834.0
2022-02-08 10:35:00,244.18,244.26,243.93,243.93,16846.0,225.4568,225.5306,225.2259,225.2259,16846.0
2022-02-08 10:40:00,243.92,243.97,243.43,243.71,30830.0,225.2167,225.2629,224.7643,225.0228,30830.0
2022-02-08 10:45:00,243.72,244.12,243.71,244.06,38032.0,225.032,225.4014,225.0228,225.346,38032.0
2022-02-08 10:50:00,244.05,244.39,244.0,244.15,86150.0,225.3367,225.6507,225.2906,225.4291,86150.0
2022-02-08 10:55:00,244.16,244.4,243.85,243.85,16870.0,225.4383,225.6599,225.1521,225.1521,16870.0
2022-02-08 11:00:00,243.93,244.5,243.9,244.42,55445.0,225.2259,225.7522,225.1982,225.6784,55445.0
2022-02-08 11:05:00,244.49,244.63,243.97,244.15,73382.0,225.743,225.8723,225.2629,225.4291,73382.0
2022-02-08 11:10:00,244.13,244.2,243.88,243.88,9086.0,225.4106,225.4752,225.1798,225.1798,9086.0
2022-02-08 11:15:00,243.92,244.05,243.91,243.95,4966.0,225.2167,225.3367,225.2075,225.2444,4966.0
2022-02-08 11:20:00,244.01,244.06,243.51,243.68,7874.0,225.2998,225.346,224.8381,224.9951,7874.0
2022-02-08 11:25:00,243.59,243.93,243.49,243.93,7606.0,224.912,225.2259,224.8197,225.2259,7606.0
2022-02-08 11:30:00,243.94,244.26,243.9,244.26,8638.0,225.2352,225.5306,225.1982,225.5306,8638.0
2022-02-08 11:35:00,244.16,244.2,243.8,244.04,15083.0,225.4383,225.4752,225.1059,225.3275,15083.0
2022-02-08 11:40:00,244.06,244.13,243.86,244.01,11140.0,225.346,225.4106,225.1613,225.2998,11140.0
2022-02-08 11:45:00,243.99,244.15,243.99,244.06,8046.0,225.2813,225.4291,225.2813,225.346,8046.0
2022-02-08 11:50:00,243.99,244.13,243.82,243.94,15092.0,225.2813,225.4106,225.1244,225.2352,15092.0
2022-02-08 11:55:00,243.98,244.02,243.74,243.74,12293.0,225.2721,225.309,225.0505,225.0505,12293.0
2022-02-08 12:00:00,243.79,243.85,243.55,243.56,13339.0,225.0967,225.1521,224.8751,224.8843,13339.0
2022-02-08 12:05:00,243.57,243.9,243.44,243.87,13507.0,224.8935,225.1982,224.7735,225.1705,13507.0
2022-02-08 12:10:00,243.83,243.86,243.36,243.38,8215.0,225.1336,225.1613,224.6996,224.7181,8215.0
2022-02-08 12:15:00,243.36,243.56,243.16,243.56,7530.0,224.6996,224.8843,224.515,224.8843,7530.0
2022-02-08 12:20:00,243.66,243.94,243.58,243.94,6700.0,224.9766,225.2352,224.9028,225.2352,6700.0
2022-02-08 12:25:00,243.94,244.03,243.85,244.03,8113.0,225.2352,225.3183,225.1521,225.3183,8113.0
2022-02-08 12:30:00,244.08,244.19,243.93,244.09,8887.0,225.3644,225.466,225.2259,225.3737,8887.0
2022-02-08 12:35:00,244.14,244.34,244.13,244.28,10418.0,225.4198,225.6045,225.4106,225.5491,10418.0
2022-02-08 12:40:00,244.28,244.32,244.14,244.21,9504.0,225.5491,225.586,225.4198,225.4845,9504.0
2022-02-08 12:45:00,244.23,244.24,243.87,244.18,14865.0,225.5029,225.5122,225.1705,225.4568,14865.0
2022-02-08 12:50:00,244.17,244.17,243.84,243.91,4003.0,225.4475,225.4475,225.1428,225.2075,4003.0
2022-02-08 12:55:00,243.87,244.08,243.87,244.02,7664.0,225.1705,225.3644,225.1705,225.309,7664.0
2022-02-08 13:00:00,244.04,244.16,244.03,244.16,5690.0,225.3275,225.4383,225.3183,225.4383,5690.0
2022-02-08 13:05:00,244.21,244.21,244.05,244.07,4414.0,225.4845,225.4845,225.3367,225.3552,4414.0
2022-02-08 13:10:00,244.08,244.08,243.94,243.98,4786.0,225.3644,225.3644,225.2352,225.2721,4786.0
2022-02-08 13:15:00,243.98,244.01,243.87,243.98,3176.0,225.2721,225.2998,225.1705,225.2721,3176.0
2022-02-08 13:20:00,243.96,244.08,243.71,243.78,6823.0,225.2536,225.3644,225.0228,225.0874,6823.0
2022-02-08 13:25:00,243.75,243.96,243.69,243.89,7340.0,225.0597,225.2536,225.0043,225.189,7340.0
2022-02-08 13:30:00,243.92,244.16,243.92,244.1,5389.0,225.2167,225.4383,225.2167,225.3829,5389.0
2022-02-08 13:35:00,244.1,244.23,244.09,244.15,7506.0,225.3829,225.5029,225.3737,225.4291,7506.0
2022-02-08 13:40:00,244.18,244.18,243.94,243.98,5606.0,225.4568,225.4568,225.2352,225.2721,5606.0
2022-02-08 13:45:00,243.91,243.91,243.63,243.85,6926.0,225.2075,225.2075,224.9489,225.1521,6926.0
2022-02-08 13:50:00,243.79,243.8,243.65,243.71,1904.0,225.0967,225.1059,224.9674,225.0228,1904.0
2022-02-08 13:55:00,243.71,243.98,243.71,243.95,9185.0,225.0228,225.2721,225.0228,225.2444,9185.0
2022-02-08 14:00:00,243.95,244.0,243.9,243.95,5191.0,225.2444,225.2906,225.1982,225.2444,5191.0
2022-02-08 14:05:00,243.93,244.04,243.87,243.91,3963.0,225.2259,225.3275,225.1705,225.2075,3963.0
2022-02-08 14:10:00,243.86,243.87,243.77,243.84,5719.0,225.1613,225.1705,225.0782,225.1428,5719.0
2022-02-08 14:15:00,243.87,243.88,243.62,243.76,8690.0,225.1705,225.1798,224.9397,225.069,8690.0
2022-02-08 14:20:00,243.76,243.76,243.25,243.31,6723.0,225.069,225.069,224.5981,224.6535,6723.0
2022-02-08 14:25:00,243.31,243.33,243.03,243.18,4909.0,224.6535,224.6719,224.3949,224.5334,4909.0
2022-02-08 14:30:00,243.21,243.38,243.14,243.38,8473.0,224.5611,224.7181,224.4965,224.7181,8473.0
2022-02-08 14:35:00,243.38,243.45,242.99,242.99,6834.0,224.7181,224.7827,224.358,224.358,6834.0
2022-02-08 14:40:00,242.99,243.09,242.69,242.69,5577.0,224.358,224.4503,224.081,224.081,5577.0
2022-02-08 14:45:00,242.84,242.88,242.68,242.86,4352.0,224.2195,224.2564,224.0718,224.238,4352.0
2022-02-08 14:50:00,242.83,243.11,242.8,243.11,3701.0,224.2103,224.4688,224.1826,224.4688,3701.0
2022-02-08 14:55:00,243.08,243.11,242.84,242.96,6347.0,224.4411,224.4688,224.2195,224.3303,6347.0
2022-02-08 15:00:00,242.93,243.1,242.81,243.1,7725.0,224.3026,224.4596,224.1918,224.4596,7725.0
2022-02-08 15:05:00,243.13,243.23,243.0,243.22,7370.0,224.4873,224.5796,224.3672,224.5704,7370.0
2022-02-08 15:10:00,243.23,243.95,243.23,243.84,14303.0,224.5796,225.2444,224.5796,225.1428,14303.0
2022-02-08 15:15:00,243.87,244.07,243.85,243.95,11197.0,225.1705,225.3552,225.1521,225.2444,11197.0
2022-02-08 15:20:00,243.98,243.99,243.84,243.92,9931.0,225.2721,225.2813,225.1428,225.2167,9931.0
2022-02-08 15:25:00,243.89,243.93,243.71,243.84,12973.0,225.189,225.2259,225.0228,225.1428,12973.0
2022-02-08 15:30:00,243.9,244.05,243.8,243.93,14015.0,225.1982,225.3367,225.1059,225.2259,14015.0
2022-02-08 15:35:00,243.92,243.95,243.49,243.62,12672.0,225.2167,225.2444,224.8197,224.9397,12672.0
2022-02-08 15:40:00,243.66,243.89,243.42,243.43,30374.0,224.9766,225.189,224.755,224.7643,30374.0
2022-02-08 15:45:00,243.42,243.42,243.12,243.16,46004.0,224.755,224.755,224.478,224.515,46004.0
2022-02-08 15:50:00,243.19,243.47,242.97,243.37,78163.0,224.5427,224.8012,224.3395,224.7089,78163.0
2022-02-08 15:55:00,243.32,243.51,242.69,242.95,218669.0,224.6627,224.8381,224.081,224.3211,218669.0
2022-02-09 09:30:00,245.17,245.17,244.11,244.55,36619.0,226.3709,226.3709,225.3921,225.7984,36619.0
2022-02-09 09:35:00,244.72,245.88,244.68,245.16,21808.0,225.9554,227.0264,225.9184,226.3616,21808.0
2022-02-09 09:40:00,245.04,245.63,244.79,245.52,29674.0,226.2508,226.7956,226.02,226.694,29674.0
2022-02-09 09:45:00,245.53,246.08,245.47,245.79,76243.0,226.7033,227.2111,226.6479,226.9433,76243.0
2022-02-09 09:50:00,245.77,246.04,245.27,245.49,113811.0,226.9248,227.1741,226.4632,226.6663,113811.0
2022-02-09 09:55:00,245.49,246.13,245.07,245.19,46052.0,226.6663,227.2572,226.2785,226.3893,46052.0
2022-02-09 10:00:00,245.34,245.67,244.85,244.85,28461.0,226.5278,226.8325,226.0754,226.0754,28461.0
2022-02-09 10:05:00,244.85,245.31,244.85,244.99,122121.0,226.0754,226.5001,226.0754,226.2047,122121.0
2022-02-09 10:10:00,245.06,245.28,244.96,245.06,48983.0,226.2693,226.4724,226.177,226.2693,48983.0
2022-02-09 10:15:00,245.01,245.29,244.96,245.05,42222.0,226.2231,226.4817,226.177,226.2601,42222.0
2022-02-09 10:20:00,245.07,245.11,244.53,244.54,10910.0,226.2785,226.3155,225.7799,225.7892,10910.0
2022-02-09 10:25:00,244.64,245.06,244.62,245.0,9984.0,225.8815,226.2693,225.863,226.2139,9984.0
2022-02-09 10:30:00,245.06,245.36,244.93,245.2,28763.0,226.2693,226.5463,226.1493,226.3986,28763.0
2022-02-09 10:35:00,245.27,245.32,244.81,245.07,25317.0,226.4632,226.5094,226.0385,226.2785,25317.0
2022-02-09 10:40:00,245.06,245.13,244.87,245.0,14728.0,226.2693,226.3339,226.0939,226.2139,14728.0
2022-02-09 10:45:00,245.03,245.17,244.94,245.15,20069.0,226.2416,226.3709,226.1585,226.3524,20069.0
2022-02-09 10:50:00,245.12,245.16,244.91,245.03,21517.0,226.3247,226.3616,226.1308,226.2416,21517.0
2022-02-09 10:55:00,245.04,245.46,244.97,245.29,43505.0,226.2508,226.6386,226.1862,226.4817,43505.0
2022-02-09 11:00:00,245.24,245.41,245.12,245.27,16947.0,226.4355,226.5925,226.3247,226.4632,16947.0
2022-02-09 11:05:00,245.23,245.41,245.06,245.15,9730.0,226.4263,226.5925,226.2693,226.3524,9730.0
2022-02-09 11:10:00,245.12,245.12,244.39,244.59,19530.0,226.3247,226.3247,225.6507,225.8353,19530.0
2022-02-09 11:15:00,244.58,244.83,244.55,244.83,8190.0,225.8261,226.0569,225.7984,226.0569,8190.0
2022-02-09 11:20:00,244.85,245.03,244.84,244.98,3880.0,226.0754,226.2416,226.0662,226.1954,3880.0
2022-02-09 11:25:00,245.01,245.23,244.87,245.1,7189.0,226.2231,226.4263,226.0939,226.3062,7189.0
2022-02-09 11:30:00,245.09,245.3,244.99,245.16,7704.0,226.297,226.4909,226.2047,226.3616,7704.0
2022-02-09 11:35:00,245.24,245.27,245.02,245.12,5929.0,226.4355,226.4632,226.2324,226.3247,5929.0
2022-02-09 11:40:00,245.17,245.39,245.13,245.34,5748.0,226.3709,226.574,226.3339,226.5278,5748.0
2022-02-09 11:45:00,245.36,245.49,245.32,245.4,5781.0,226.5463,226.6663,226.5094,226.5832,5781.0
2022-02-09 11:50:00,245.49,245.67,245.34,245.36,12065.0,226.6663,226.8325,226.5278,226.5463,12065.0
2022-02-09 11:55:00,245.37,245.56,245.01,245.01,41671.0,226.5555,226.731,226.2231,226.2231,41671.0
2022-02-09 12:00:00,245.02,245.12,244.97,244.98,13946.0,226.2324,226.3247,226.1862,226.1954,13946.0
2022-02-09 12:05:00,244.96,245.12,244.91,245.06,50270.0,226.177,226.3247,226.1308,226.2693,50270.0
2022-02-09 12:10:00,245.0,245.0,244.75,244.85,15358.0,226.2139,226.2139,225.9831,226.0754,15358.0
2022-02-09 12:15:00,244.85,244.85,244.67,244.85,30158.0,226.0754,226.0754,225.9092,226.0754,30158.0
2022-02-09 12:20:00,244.79,245.1,244.69,244.69,25920.0,226.02,226.3062,225.9277,225.9277,25920.0
2022-02-09 12:25:00,244.74,244.87,244.51,244.51,6595.0,225.9738,226.0939,225.7615,225.7615,6595.0
2022-02-09 12:30:00,244.43,244.59,244.32,244.44,5907.0,225.6876,225.8353,225.586,225.6968,5907.0
2022-02-09 12:35:00,244.48,244.6,244.32,244.35,4671.0,225.7338,225.8446,225.586,225.6137,4671.0
2022-02-09 12:40:00,244.33,244.33,244.09,244.19,6174.0,225.5953,225.5953,225.3737,225.466,6174.0
2022-02-09 12:45:00,244.14,244.23,244.01,244.08,33890.0,225.4198,225.5029,225.2998,225.3644,33890.0
2022-02-09 12:50:00,243.99,244.1,243.98,244.1,28737.0,225.2813,225.3829,225.2721,225.3829,28737.0
2022-02-09 12:55:00,244.1,244.1,243.96,244.09,15656.0,225.3829,225.3829,225.2536,225.3737,15656.0
2022-02-09 13:00:00,244.09,244.23,244.04,244.16,9172.0,225.3737,225.5029,225.3275,225.4383,9172.0
2022-02-09 13:05:00,244.09,244.1,243.84,243.86,10606.0,225.3737,225.3829,225.1428,225.1613,10606.0
2022-02-09 13:10:00,243.88,243.92,243.72,243.85,8632.0,225.1798,225.2167,225.032,225.1521,8632.0
2022-02-09 13:15:00,243.84,243.94,243.75,243.82,9067.0,225.1428,225.2352,225.0597,225.1244,9067.0
2022-02-09 13:20:00,243.83,244.25,243.83,244.04,34041.0,225.1336,225.5214,225.1336,225.3275,34041.0
2022-02-09 13:25:00,244.0,244.89,243.99,244.89,301435.0,225.2906,226.1123,225.2813,226.1123,301435.0
2022-02-09 13:30:00,244.94,245.5,244.5,245.45,61188.0,226.1585,226.6756,225.7522,226.6294,61188.0
2022-02-09 13:35:00,245.45,245.69,245.13,245.48,25255.0,226.6294,226.851,226.3339,226.6571,25255.0
2022-02-09 13:40:00,245.54,245.76,245.53,245.74,11022.0,226.7125,226.9156,226.7033,226.8971,11022.0
2022-02-09 13:45:00,245.8,245.8,245.47,245.74,11652.0,226.9525,226.9525,226.6479,226.8971,11652.0
2022-02-09 13:50:00,245.82,246.13,245.8,246.13,7661.0,226.971,227.2572,226.9525,227.2572,7661.0
2022-02-09 13:55:00,246.16,246.32,245.96,246.08,11247.0,227.2849,227.4327,227.1003,227.2111,11247.0
2022-02-09 14:00:00,246.03,246.08,245.98,246.04,32357.0,227.1649,227.2111,227.1187,227.1741,32357.0
2022-02-09 14:05:00,246.06,246.33,246.05,246.31,7622.0,227.1926,227.4419,227.1834,227.4234,7622.0
2022-02-09 14:10:00,246.33,246.33,246.0,246.26,15532.0,227.4419,227.4419,227.1372,227.3773,15532.0
2022-02-09 14:15:00,246.28,246.32,246.12,246.26,7608.0,227.3957,227.4327,227.248,227.3773,7608.0
2022-02-09 14:20:00,246.27,246.29,246.05,246.09,5729.0,227.3865,227.405,227.1834,227.2203,5729.0
2022-02-09 14:25:00,246.09,246.18,245.98,246.11,6755.0,227.2203,227.3034,227.1187,227.2388,6755.0
2022-02-09 14:30:00,246.09,246.4,246.0,246.4,18225.0,227.2203,227.5065,227.1372,227.5065,18225.0
2022-02-09 14:35:00,246.39,246.4,246.05,246.31,19475.0,227.4973,227.5065,227.1834,227.4234,19475.0
2022-02-09 14:40:00,246.31,246.32,246.16,246.25,5745.0,227.4234,227.4327,227.2849,227.368,5745.0
2022-02-09 14:45:00,246.32,246.36,246.25,246.29,6053.0,227.4327,227.4696,227.368,227.405,6053.0
2022-02-09 14:50:00,246.3,246.3,245.92,246.09,11717.0,227.4142,227.4142,227.0633,227.2203,11717.0
2022-02-09 14:55:00,246.08,246.3,246.08,246.15,6819.0,227.2111,227.4142,227.2111,227.2757,6819.0
2022-02-09 15:00:00,246.12,246.21,245.9,245.93,9736.0,227.248,227.3311,227.0449,227.0726,9736.0
2022-02-09 15:05:00,245.92,245.92,245.64,245.64,10623.0,227.0633,227.0633,226.8048,226.8048,10623.0
2022-02-09 15:10:00,245.68,245.91,245.68,245.91,30040.0,226.8418,227.0541,226.8418,227.0541,30040.0
2022-02-09 15:15:00,246.04,246.07,245.87,246.03,13233.0,227.1741,227.2018,227.0172,227.1649,13233.0
2022-02-09 15:20:00,246.02,246.07,245.77,245.87,18574.0,227.1557,227.2018,226.9248,227.0172,18574.0
2022-02-09 15:25:00,245.8,246.08,245.8,246.03,13652.0,226.9525,227.2111,226.9525,227.1649,13652.0
2022-02-09 15:30:00,246.03,246.13,245.91,246.04,20995.0,227.1649,227.2572,227.0541,227.1741,20995.0
2022-02-09 15:35:00,246.05,246.48,246.05,246.22,14346.0,227.1834,227.5804,227.1834,227.3403,14346.0
2022-02-09 15:40:00,246.24,246.25,245.97,246.2,24962.0,227.3588,227.368,227.1095,227.3219,24962.0
2022-02-09 15:45:00,246.2,246.37,246.03,246.26,21935.0,227.3219,227.4788,227.1649,227.3773,21935.0
2022-02-09 15:50:00,246.33,246.59,246.23,246.36,30491.0,227.4419,227.682,227.3496,227.4696,30491.0
2022-02-09 15:55:00,246.33,246.62,246.23,246.55,86424.0,227.4419,227.7097,227.3496,227.645,86424.0
2022-02-10 09:30:00,243.55,244.96,243.55,243.97,34705.0,224.8751,226.177,224.8751,225.2629,34705.0
2022-02-10 09:35:00,244.31,245.4,244.06,245.36,13520.0,225.5768,226.5832,225.346,226.5463,13520.0
2022-02-10 09:40:00,245.41,245.66,245.05,245.23,12222.0,226.5925,226.8233,226.2601,226.4263,12222.0
2022-02-10 09:45:00,245.28,245.59,245.0,245.29,18376.0,226.4724,226.7587,226.2139,226.4817,18376.0
2022-02-10 09:50:00,245.21,245.52,244.62,244.7,12030.0,226.4078,226.694,225.863,225.9369,12030.0
2022-02-10 09:55:00,244.62,245.04,244.62,244.89,9035.0,225.863,226.2508,225.863,226.1123,9035.0
2022-02-10 10:00:00,244.95,245.44,244.95,245.25,16268.0,226.1677,226.6202,226.1677,226.4447,16268.0
2022-02-10 10:05:00,245.22,245.56,245.14,245.38,14770.0,226.417,226.731,226.3432,226.5648,14770.0
2022-02-10 10:10:00,245.48,245.67,245.26,245.56,6923.0,226.6571,226.8325,226.454,226.731,6923.0
2022-02-10 10:15:00,245.56,245.8,245.49,245.61,7480.0,226.731,226.9525,226.6663,226.7771,7480.0
2022-02-10 10:20:00,245.6,245.61,245.0,245.21,10615.0,226.7679,226.7771,226.2139,226.4078,10615.0
2022-02-10 10:25:00,245.22,245.5,245.09,245.3,13715.0,226.417,226.6756,226.297,226.4909,13715.0
2022-02-10 10:30:00,245.33,245.41,244.88,244.94,7966.0,226.5186,226.5925,226.1031,226.1585,7966.0
2022-02-10 10:35:00,244.86,245.82,244.77,245.82,7998.0,226.0846,226.971,226.0015,226.971,7998.0
2022-02-10 10:40:00,245.78,245.99,245.65,245.95,17376.0,226.9341,227.128,226.8141,227.091,17376.0
2022-02-10 10:45:00,245.93,245.97,245.53,245.93,11333.0,227.0726,227.1095,226.7033,227.0726,11333.0
2022-02-10 10:50:00,245.85,245.85,245.3,245.57,12082.0,226.9987,226.9987,226.4909,226.7402,12082.0
2022-02-10 10:55:00,245.53,245.53,244.97,245.21,21536.0,226.7033,226.7033,226.1862,226.4078,21536.0
2022-02-10 11:00:00,245.2,245.43,244.96,245.2,20643.0,226.3986,226.6109,226.177,226.3986,20643.0
2022-02-10 11:05:00,245.25,245.49,245.0,245.12,26674.0,226.4447,226.6663,226.2139,226.3247,26674.0
2022-02-10 11:10:00,245.07,245.29,244.84,244.95,16289.0,226.2785,226.4817,226.0662,226.1677,16289.0
2022-02-10 11:15:00,244.99,245.22,244.63,244.66,11653.0,226.2047,226.417,225.8723,225.9,11653.0
2022-02-10 11:20:00,244.64,244.88,244.5,244.88,5704.0,225.8815,226.1031,225.7522,226.1031,5704.0
2022-02-10 11:25:00,244.77,244.97,244.75,244.85,8235.0,226.0015,226.1862,225.9831,226.0754,8235.0
2022-02-10 11:30:00,244.76,245.28,244.76,245.03,8448.0,225.9923,226.4724,225.9923,226.2416,8448.0
2022-02-10 11:35:00,245.02,245.45,244.96,245.4,8147.0,226.2324,226.6294,226.177,226.5832,8147.0
2022-02-10 11:40:00,245.45,245.79,245.41,245.78,12286.0,226.6294,226.9433,226.5925,226.9341,12286.0
2022-02-10 11:45:00,245.91,246.1,245.83,245.95,5030.0,227.0541,227.2295,226.9802,227.091,5030.0
2022-02-10 11:50:00,245.9,245.95,245.73,245.75,5637.0,227.0449,227.091,226.8879,226.9064,5637.0
2022-02-10 11:55:00,245.77,245.95,245.73,245.89,4815.0,226.9248,227.091,226.8879,227.0356,4815.0
2022-02-10 12:00:00,245.85,245.87,245.35,245.55,5330.0,226.9987,227.0172,226.5371,226.7217,5330.0
2022-02-10 12:05:00,245.56,245.65,245.34,245.5,5420.0,226.731,226.8141,226.5278,226.6756,5420.0
2022-02-10 12:10:00,245.62,245.82,245.28,245.28,5451.0,226.7864,226.971,226.4724,226.4724,5451.0
2022-02-10 12:15:00,245.27,245.36,245.11,245.26,4620.0,226.4632,226.5463,226.3155,226.454,4620.0
2022-02-10 12:20:00,245.17,245.38,245.06,245.06,9721.0,226.3709,226.5648,226.2693,226.2693,9721.0
2022-02-10 12:25:00,245.11,245.17,244.81,244.84,14466.0,226.3155,226.3709,226.0385,226.0662,14466.0
2022-02-10 12:30:00,244.88,245.23,244.69,244.69,10010.0,226.1031,226.4263,225.9277,225.9277,10010.0
2022-02-10 12:35:00,244.71,244.94,244.67,244.9,17733.0,225.9461,226.1585,225.9092,226.1216,17733.0
2022-02-10 12:40:00,244.9,245.16,244.67,244.72,17317.0,226.1216,226.3616,225.9092,225.9554,17317.0
2022-02-10 12:45:00,244.74,244.74,243.44,243.63,19576.0,225.9738,225.9738,224.7735,224.9489,19576.0
2022-02-10 12:50:00,243.57,243.57,243.08,243.21,11018.0,224.8935,224.8935,224.4411,224.5611,11018.0
2022-02-10 12:55:00,243.15,243.81,243.0,243.63,26013.0,224.5057,225.1151,224.3672,224.9489,26013.0
2022-02-10 13:00:00,243.47,243.64,243.2,243.39,6884.0,224.8012,224.9582,224.5519,224.7273,6884.0
2022-02-10 13:05:00,243.5,243.68,243.42,243.68,6447.0,224.8289,224.9951,224.755,224.9951,6447.0
2022-02-10 13:10:00,243.75,244.05,243.63,244.05,8515.0,225.0597,225.3367,224.9489,225.3367,8515.0
2022-02-10 13:15:00,243.87,243.92,243.09,243.39,8762.0,225.1705,225.2167,224.4503,224.7273,8762.0
2022-02-10 13:20:00,243.45,243.61,243.3,243.61,6223.0,224.7827,224.9305,224.6442,224.9305,6223.0
2022-02-10 13:25:00,243.51,243.56,242.97,242.97,5102.0,224.8381,224.8843,224.3395,224.3395,5102.0
2022-02-10 13:30:00,242.93,243.18,242.77,242.83,11694.0,224.3026,224.5334,224.1549,224.2103,11694.0
2022-02-10 13:35:00,242.81,243.03,242.42,243.03,7567.0,224.1918,224.3949,223.8317,224.3949,7567.0
2022-02-10 13:40:00,242.97,243.21,242.95,243.01,7320.0,224.3395,224.5611,224.3211,224.3765,7320.0
2022-02-10 13:45:00,242.97,243.0,242.72,242.72,8584.0,224.3395,224.3672,224.1087,224.1087,8584.0
2022-02-10 13:50:00,242.82,242.97,242.54,242.84,6510.0,224.201,224.3395,223.9425,224.2195,6510.0
2022-02-10 13:55:00,242.91,243.16,242.66,243.16,8339.0,224.2841,224.515,224.0533,224.515,8339.0
2022-02-10 14:00:00,243.25,243.25,242.73,242.84,10050.0,224.5981,224.5981,224.118,224.2195,10050.0
2022-02-10 14:05:00,242.69,243.0,242.55,242.77,11321.0,224.081,224.3672,223.9518,224.1549,11321.0
2022-02-10 14:10:00,242.61,242.69,242.24,242.29,7266.0,224.0072,224.081,223.6655,223.7117,7266.0
2022-02-10 14:15:00,242.28,242.31,241.88,241.91,7810.0,223.7025,223.7302,223.3331,223.3608,7810.0
2022-02-10 14:20:00,241.97,242.17,241.94,242.12,8047.0,223.4162,223.6009,223.3885,223.5547,8047.0
2022-02-10 14:25:00,242.14,242.53,242.14,242.45,7675.0,223.5732,223.9333,223.5732,223.8594,7675.0
2022-02-10 14:30:00,242.5,242.6,242.24,242.33,10441.0,223.9056,223.9979,223.6655,223.7486,10441.0
2022-02-10 14:35:00,242.33,242.59,242.17,242.36,3702.0,223.7486,223.9887,223.6009,223.7763,3702.0
2022-02-10 14:40:00,242.42,242.68,242.31,242.33,11104.0,223.8317,224.0718,223.7302,223.7486,11104.0
2022-02-10 14:45:00,242.4,242.8,242.4,242.41,7539.0,223.8133,224.1826,223.8133,223.8225,7539.0
2022-02-10 14:50:00,242.47,242.49,241.93,242.01,8108.0,223.8779,223.8964,223.3793,223.4532,8108.0
2022-02-10 14:55:00,241.99,242.2,241.91,242.02,5253.0,223.4347,223.6286,223.3608,223.4624,5253.0
2022-02-10 15:00:00,242.05,242.32,241.95,242.31,8006.0,223.4901,223.7394,223.3978,223.7302,8006.0
2022-02-10 15:05:00,242.24,242.45,242.15,242.38,9290.0,223.6655,223.8594,223.5824,223.7948,9290.0
2022-02-10 15:10:00,242.46,242.64,242.41,242.48,6771.0,223.8687,224.0349,223.8225,223.8871,6771.0
2022-02-10 15:15:00,242.48,242.72,242.08,242.16,8078.0,223.8871,224.1087,223.5178,223.5917,8078.0
2022-02-10 15:20:00,242.19,242.33,241.89,242.12,8566.0,223.6194,223.7486,223.3424,223.5547,8566.0
2022-02-10 15:25:00,242.26,242.63,242.11,242.4,13488.0,223.684,224.0256,223.5455,223.8133,13488.0
2022-02-10 15:30:00,242.18,242.18,241.78,241.82,15093.0,223.6101,223.6101,223.2408,223.2777,15093.0
2022-02-10 15:35:00,241.85,242.15,241.78,241.84,16115.0,223.3054,223.5824,223.2408,223.2962,16115.0
2022-02-10 15:40:00,241.79,242.04,241.43,241.53,21187.0,223.25,223.4809,222.9176,223.01,21187.0
2022-02-10 15:45:00,241.53,241.53,241.02,241.24,19219.0,223.01,223.01,222.5391,222.7422,19219.0
2022-02-10 15:50:00,241.22,241.65,240.93,241.52,32753.0,222.7237,223.1208,222.456,223.0007,32753.0
2022-02-10 15:55:00,241.55,242.38,241.55,242.12,131359.0,223.0284,223.7948,223.0284,223.5547,131359.0
2022-02-11 09:30:00,241.34,243.31,241.14,241.99,43385.0,222.8345,224.6535,222.6499,223.4347,43385.0
2022-02-11 09:35:00,241.86,242.88,241.63,242.64,13534.0,223.3147,224.2564,223.1023,224.0349,13534.0
2022-02-11 09:40:00,242.61,242.94,242.4,242.84,10858.0,224.0072,224.3118,223.8133,224.2195,10858.0
2022-02-11 09:45:00,243.03,243.75,242.95,243.39,19690.0,224.3949,225.0597,224.3211,224.7273,19690.0
2022-02-11 09:50:00,243.34,244.2,243.33,243.88,22400.0,224.6812,225.4752,224.6719,225.1798,22400.0
2022-02-11 09:55:00,243.78,243.91,243.31,243.55,19963.0,225.0874,225.2075,224.6535,224.8751,19963.0
2022-02-11 10:00:00,243.42,244.28,243.42,244.01,19157.0,224.755,225.5491,224.755,225.2998,19157.0
2022-02-11 10:05:00,243.95,244.15,243.75,243.98,13135.0,225.2444,225.4291,225.0597,225.2721,13135.0
2022-02-11 10:10:00,243.87,244.14,243.16,243.42,15265.0,225.1705,225.4198,224.515,224.755,15265.0
2022-02-11 10:15:00,243.36,243.77,243.23,243.68,10313.0,224.6996,225.0782,224.5796,224.9951,10313.0
2022-02-11 10:20:00,243.73,244.15,243.6,244.14,8297.0,225.0413,225.4291,224.9212,225.4198,8297.0
2022-02-11 10:25:00,244.02,244.26,243.92,244.09,10696.0,225.309,225.5306,225.2167,225.3737,10696.0
2022-02-11 10:30:00,244.09,244.49,243.9,243.9,8278.0,225.3737,225.743,225.1982,225.1982,8278.0
2022-02-11 10:35:00,243.76,244.11,243.57,244.11,8924.0,225.069,225.3921,224.8935,225.3921,8924.0
2022-02-11 10:40:00,244.04,244.12,243.76,243.8,13869.0,225.3275,225.4014,225.069,225.1059,13869.0
2022-02-11 10:45:00,243.73,244.03,243.5,243.5,11512.0,225.0413,225.3183,224.8289,224.8289,11512.0
2022-02-11 10:50:00,243.45,243.62,243.27,243.59,9941.0,224.7827,224.9397,224.6165,224.912,9941.0
2022-02-11 10:55:00,243.55,243.72,243.3,243.41,12199.0,224.8751,225.032,224.6442,224.7458,12199.0
2022-02-11 11:00:00,243.35,243.55,243.28,243.55,12514.0,224.6904,224.8751,224.6258,224.8751,12514.0
2022-02-11 11:05:00,243.53,243.54,243.11,243.11,8605.0,224.8566,224.8658,224.4688,224.4688,8605.0
2022-02-11 11:10:00,243.09,243.15,242.77,243.05,7190.0,224.4503,224.5057,224.1549,224.4134,7190.0
2022-02-11 11:15:00,242.94,243.04,242.59,242.59,7245.0,224.3118,224.4042,223.9887,223.9887,7245.0
2022-02-11 11:20:00,242.63,242.86,242.61,242.75,4160.0,224.0256,224.238,224.0072,224.1364,4160.0
2022-02-11 11:25:00,242.71,242.84,242.34,242.37,19555.0,224.0995,224.2195,223.7579,223.7856,19555.0
2022-02-11 11:30:00,242.54,242.71,242.36,242.37,8649.0,223.9425,224.0995,223.7763,223.7856,8649.0
2022-02-11 11:35:00,242.46,242.62,242.05,242.05,10243.0,223.8687,224.0164,223.4901,223.4901,10243.0
2022-02-11 11:40:00,242.06,242.14,241.85,241.93,11123.0,223.4993,223.5732,223.3054,223.3793,11123.0
2022-02-11 11:45:00,241.96,242.5,241.96,242.38,10650.0,223.407,223.9056,223.407,223.7948,10650.0
2022-02-11 11:50:00,242.35,242.65,242.3,242.63,3962.0,223.7671,224.0441,223.7209,224.0256,3962.0
2022-02-11 11:55:00,242.65,242.92,242.63,242.92,5575.0,224.0441,224.2934,224.0256,224.2934,5575.0
2022-02-11 12:00:00,242.91,242.91,242.65,242.75,4873.0,224.2841,224.2841,224.0441,224.1364,4873.0
2022-02-11 12:05:00,242.8,242.82,242.55,242.63,8131.0,224.1826,224.201,223.9518,224.0256,8131.0
2022-02-11 12:10:00,242.66,242.94,242.57,242.84,4498.0,224.0533,224.3118,223.9702,224.2195,4498.0
2022-02-11 12:15:00,242.8,242.83,242.3,242.41,4499.0,224.1826,224.2103,223.7209,223.8225,4499.0
2022-02-11 12:20:00,242.43,242.49,242.28,242.36,7875.0,223.841,223.8964,223.7025,223.7763,7875.0
2022-02-11 12:25:00,242.4,242.95,242.4,242.92,4959.0,223.8133,224.3211,223.8133,224.2934,4959.0
2022-02-11 12:30:00,242.87,242.92,242.63,242.7,4017.0,224.2472,224.2934,224.0256,224.0903,4017.0
2022-02-11 12:35:00,242.76,242.77,242.42,242.46,3566.0,224.1457,224.1549,223.8317,223.8687,3566.0
2022-02-11 12:40:00,242.55,242.63,242.42,242.51,2820.0,223.9518,224.0256,223.8317,223.9148,2820.0
2022-02-11 12:45:00,242.43,242.5,242.3,242.34,4341.0,223.841,223.9056,223.7209,223.7579,4341.0
2022-02-11 12:50:00,242.34,242.39,242.12,242.13,8361.0,223.7579,223.804,223.5547,223.564,8361.0
2022-02-11 12:55:00,242.15,242.49,242.15,242.42,4015.0,223.5824,223.8964,223.5824,223.8317,4015.0
2022-02-11 13:00:00,242.29,242.39,242.18,242.18,3647.0,223.7117,223.804,223.6101,223.6101,3647.0
2022-02-11 13:05:00,242.2,242.63,242.19,242.63,2250.0,223.6286,224.0256,223.6194,224.0256,2250.0
2022-02-11 13:10:00,242.63,242.63,242.27,242.3,5512.0,224.0256,224.0256,223.6932,223.7209,5512.0
2022-02-11 13:15:00,242.37,242.37,242.01,242.22,10226.0,223.7856,223.7856,223.4532,223.6471,10226.0
2022-02-11 13:20:00,242.22,242.27,242.04,242.23,6267.0,223.6471,223.6932,223.4809,223.6563,6267.0
2022-02-11 13:25:00,242.24,242.37,241.61,241.61,7720.0,223.6655,223.7856,223.0838,223.0838,7720.0
2022-02-11 13:30:00,241.68,241.71,241.4,241.63,14663.0,223.1485,223.1762,222.8899,223.1023,14663.0
2022-02-11 13:35:00,241.57,241.57,240.69,240.69,19948.0,223.0469,223.0469,222.2344,222.2344,19948.0
2022-02-11 13:40:00,240.61,241.01,240.4,240.57,14268.0,222.1605,222.5298,221.9666,222.1236,14268.0
2022-02-11 13:45:00,240.42,240.43,239.5,239.89,30704.0,221.9851,221.9943,221.1356,221.4957,30704.0
2022-02-11 13:50:00,239.9,240.23,239.53,240.23,8025.0,221.5049,221.8096,221.1633,221.8096,8025.0
2022-02-11 13:55:00,240.19,240.25,239.51,239.75,16662.0,221.7727,221.8281,221.1449,221.3665,16662.0
2022-02-11 14:00:00,239.69,240.07,239.37,240.0,12428.0,221.3111,221.6619,221.0156,221.5973,12428.0
2022-02-11 14:05:00,239.96,240.28,239.57,239.85,11282.0,221.5603,221.8558,221.2003,221.4588,11282.0
2022-02-11 14:10:00,239.97,240.0,239.42,240.0,41562.0,221.5696,221.5973,221.0618,221.5973,41562.0
2022-02-11 14:15:00,239.98,240.25,239.83,239.94,19209.0,221.5788,221.8281,221.4403,221.5419,19209.0
2022-02-11 14:20:00,240.0,240.24,239.71,239.71,15593.0,221.5973,221.8189,221.3295,221.3295,15593.0
2022-02-11 14:25:00,239.67,239.81,238.67,238.8,16793.0,221.2926,221.4219,220.3693,220.4893,16793.0
2022-02-11 14:30:00,238.8,239.47,238.52,239.19,24365.0,220.4893,221.1079,220.2308,220.8494,24365.0
2022-02-11 14:35:00,239.18,239.24,238.85,238.93,12751.0,220.8402,220.8956,220.5355,220.6093,12751.0
2022-02-11 14:40:00,238.94,238.95,238.39,238.48,24205.0,220.6186,220.6278,220.1107,220.1938,24205.0
2022-02-11 14:45:00,238.5,238.61,237.91,238.11,12701.0,220.2123,220.3139,219.6675,219.8522,12701.0
2022-02-11 14:50:00,238.06,238.15,237.72,238.05,11877.0,219.806,219.8891,219.4921,219.7968,11877.0
2022-02-11 14:55:00,238.13,238.31,238.04,238.22,14973.0,219.8707,220.0369,219.7876,219.9538,14973.0
2022-02-11 15:00:00,238.23,239.4,238.22,239.08,11887.0,219.963,221.0433,219.9538,220.7478,11887.0
2022-02-11 15:05:00,239.03,239.14,238.45,238.6,7183.0,220.7017,220.8032,220.1661,220.3046,7183.0
2022-02-11 15:10:00,238.43,238.52,238.12,238.36,15938.0,220.1477,220.2308,219.8614,220.083,15938.0
2022-02-11 15:15:00,238.36,238.7,237.96,238.15,16061.0,220.083,220.397,219.7137,219.8891,16061.0
2022-02-11 15:20:00,238.08,238.26,237.91,238.04,23216.0,219.8245,219.9907,219.6675,219.7876,23216.0
2022-02-11 15:25:00,238.16,238.65,237.98,238.61,21106.0,219.8984,220.3508,219.7322,220.3139,21106.0
2022-02-11 15:30:00,238.6,239.06,238.1,238.79,27599.0,220.3046,220.7294,219.843,220.4801,27599.0
2022-02-11 15:35:00,238.8,239.19,238.67,238.73,24276.0,220.4893,220.8494,220.3693,220.4247,24276.0
2022-02-11 15:40:00,238.76,238.88,237.71,238.14,46505.0,220.4524,220.5632,219.4829,219.8799,46505.0
2022-02-11 15:45:00,238.16,239.41,238.1,239.41,40623.0,219.8984,221.0525,219.843,221.0525,40623.0
2022-02-11 15:50:00,239.5,239.99,238.56,238.71,36043.0,221.1356,221.588,220.2677,220.4062,36043.0
2022-02-11 15:55:00,238.83,239.44,238.41,238.81,162481.0,220.517,221.0802,220.1292,220.4985,162481.0
2022-02-14 09:30:00,240.13,240.67,239.24,240.28,48813.0,221.7173,222.2159,220.8956,221.8558,48813.0
2022-02-14 09:35:00,240.32,240.63,239.92,240.0,24092.0,221.8927,222.179,221.5234,221.5973,24092.0
2022-02-14 09:40:00,240.04,240.68,239.93,240.22,9999.0,221.6342,222.2251,221.5326,221.8004,9999.0
2022-02-14 09:45:00,240.21,240.21,238.92,239.37,13415.0,221.7912,221.7912,220.6001,221.0156,13415.0
2022-02-14 09:50:00,239.49,240.65,239.37,240.52,10594.0,221.1264,222.1974,221.0156,222.0774,10594.0
2022-02-14 09:55:00,240.62,240.62,239.62,239.78,12182.0,222.1697,222.1697,221.2464,221.3942,12182.0
2022-02-14 10:00:00,239.71,239.96,239.13,239.43,11827.0,221.3295,221.5603,220.794,221.071,11827.0
2022-02-14 10:05:00,239.38,239.58,239.09,239.44,10161.0,221.0248,221.2095,220.7571,221.0802,10161.0
2022-02-14 10:10:00,239.36,240.26,239.26,239.64,15488.0,221.0064,221.8373,220.914,221.2649,15488.0
2022-02-14 10:15:00,239.52,239.52,238.41,239.11,10449.0,221.1541,221.1541,220.1292,220.7755,10449.0
2022-02-14 10:20:00,239.11,240.01,238.99,239.97,9096.0,220.7755,221.6065,220.6647,221.5696,9096.0
2022-02-14 10:25:00,240.06,240.06,239.42,239.89,8080.0,221.6527,221.6527,221.0618,221.4957,8080.0
2022-02-14 10:30:00,239.72,239.73,239.03,239.58,12032.0,221.3388,221.348,220.7017,221.2095,12032.0
2022-02-14 10:35:00,239.56,239.6,239.18,239.31,5372.0,221.191,221.228,220.8402,220.9602,5372.0
2022-02-14 10:40:00,239.36,239.52,239.13,239.13,5471.0,221.0064,221.1541,220.794,220.794,5471.0
2022-02-14 10:45:00,239.08,239.18,238.7,238.89,8118.0,220.7478,220.8402,220.397,220.5724,8118.0
2022-02-14 10:50:00,238.95,239.0,238.65,238.69,8399.0,220.6278,220.674,220.3508,220.3877,8399.0
2022-02-14 10:55:00,238.7,239.01,238.45,238.59,21400.0,220.397,220.6832,220.1661,220.2954,21400.0
2022-02-14 11:00:00,238.67,238.85,238.49,238.84,5114.0,220.3693,220.5355,220.2031,220.5262,5114.0
2022-02-14 11:05:00,238.82,238.86,238.65,238.85,6646.0,220.5078,220.5447,220.3508,220.5355,6646.0
2022-02-14 11:10:00,238.85,238.9,238.38,238.42,10948.0,220.5355,220.5816,220.1015,220.1384,10948.0
2022-02-14 11:15:00,238.48,239.24,238.48,239.16,7118.0,220.1938,220.8956,220.1938,220.8217,7118.0
2022-02-14 11:20:00,239.13,239.16,238.81,239.16,6769.0,220.794,220.8217,220.4985,220.8217,6769.0
2022-02-14 11:25:00,239.19,239.42,239.04,239.34,11472.0,220.8494,221.0618,220.7109,220.9879,11472.0
2022-02-14 11:30:00,239.28,239.47,239.08,239.38,14979.0,220.9325,221.1079,220.7478,221.0248,14979.0
2022-02-14 11:35:00,239.36,239.59,239.09,239.31,10325.0,221.0064,221.2187,220.7571,220.9602,10325.0
2022-02-14 11:40:00,239.31,239.61,239.27,239.37,5485.0,220.9602,221.2372,220.9233,221.0156,5485.0
2022-02-14 11:45:00,239.43,239.93,239.43,239.92,6013.0,221.071,221.5326,221.071,221.5234,6013.0
2022-02-14 11:50:00,239.98,240.0,239.36,239.38,6303.0,221.5788,221.5973,221.0064,221.0248,6303.0
2022-02-14 11:55:00,239.28,239.43,239.1,239.43,9023.0,220.9325,221.071,220.7663,221.071,9023.0
2022-02-14 12:00:00,239.33,239.68,239.13,239.47,14590.0,220.9787,221.3018,220.794,221.1079,14590.0
2022-02-14 12:05:00,239.39,239.44,239.1,239.1,7848.0,221.0341,221.0802,220.7663,220.7663,7848.0
2022-02-14 12:10:00,239.21,239.6,239.09,239.6,17058.0,220.8679,221.228,220.7571,221.228,17058.0
2022-02-14 12:15:00,239.64,239.99,239.56,239.99,6351.0,221.2649,221.588,221.191,221.588,6351.0
2022-02-14 12:20:00,239.95,240.15,239.91,240.12,5655.0,221.5511,221.7358,221.5142,221.7081,5655.0
2022-02-14 12:25:00,240.11,240.44,240.07,240.42,9360.0,221.6988,222.0035,221.6619,221.9851,9360.0
2022-02-14 12:30:00,240.36,240.59,240.36,240.45,7762.0,221.9297,222.142,221.9297,222.0128,7762.0
2022-02-14 12:35:00,240.5,240.55,240.34,240.55,8582.0,222.0589,222.1051,221.9112,222.1051,8582.0
2022-02-14 12:40:00,240.53,240.95,240.5,240.87,8303.0,222.0866,222.4744,222.0589,222.4006,8303.0
2022-02-14 12:45:00,240.83,241.12,240.71,241.11,7504.0,222.3636,222.6314,222.2528,222.6222,7504.0
2022-02-14 12:50:00,241.08,241.22,240.93,241.22,6635.0,222.5945,222.7237,222.456,222.7237,6635.0
2022-02-14 12:55:00,241.17,241.68,241.11,241.53,38081.0,222.6776,223.1485,222.6222,223.01,38081.0
2022-02-14 13:00:00,241.54,241.66,241.46,241.64,9032.0,223.0192,223.13,222.9453,223.1115,9032.0
2022-02-14 13:05:00,241.76,241.94,241.76,241.88,6614.0,223.2223,223.3885,223.2223,223.3331,6614.0
2022-02-14 13:10:00,241.89,242.11,241.79,242.05,20334.0,223.3424,223.5455,223.25,223.4901,20334.0
2022-02-14 13:15:00,242.07,242.23,241.95,242.17,13788.0,223.5086,223.6563,223.3978,223.6009,13788.0
2022-02-14 13:20:00,242.23,242.25,241.76,241.77,15399.0,223.6563,223.6748,223.2223,223.2316,15399.0
2022-02-14 13:25:00,241.75,241.75,241.45,241.62,10415.0,223.2131,223.2131,222.9361,223.0931,10415.0
2022-02-14 13:30:00,241.59,241.63,241.12,241.56,9486.0,223.0654,223.1023,222.6314,223.0377,9486.0
2022-02-14 13:35:00,241.5,241.63,241.45,241.54,8183.0,222.9823,223.1023,222.9361,223.0192,8183.0
2022-02-14 13:40:00,241.53,241.57,241.27,241.39,6714.0,223.01,223.0469,222.7699,222.8807,6714.0
2022-02-14 13:45:00,241.42,241.42,240.8,240.8,8715.0,222.9084,222.9084,222.3359,222.3359,8715.0
2022-02-14 13:50:00,240.77,240.85,240.19,240.22,13592.0,222.3082,222.3821,221.7727,221.8004,13592.0
2022-02-14 13:55:00,240.14,240.72,240.14,240.44,8279.0,221.7265,222.2621,221.7265,222.0035,8279.0
2022-02-14 14:00:00,240.38,240.56,240.31,240.31,15509.0,221.9481,222.1143,221.8835,221.8835,15509.0
2022-02-14 14:05:00,240.39,240.46,239.82,240.11,23356.0,221.9574,222.022,221.4311,221.6988,23356.0
2022-02-14 14:10:00,240.05,240.63,240.05,240.41,22212.0,221.6434,222.179,221.6434,221.9758,22212.0
2022-02-14 14:15:00,240.37,240.45,240.24,240.36,17558.0,221.9389,222.0128,221.8189,221.9297,17558.0
2022-02-14 14:20:00,240.39,240.62,240.33,240.37,14715.0,221.9574,222.1697,221.902,221.9389,14715.0
2022-02-14 14:25:00,240.39,241.62,240.37,241.08,22638.0,221.9574,223.0931,221.9389,222.5945,22638.0
2022-02-14 14:30:00,240.98,241.5,240.83,241.5,11930.0,222.5021,222.9823,222.3636,222.9823,11930.0
2022-02-14 14:35:00,241.63,241.82,241.48,241.54,20999.0,223.1023,223.2777,222.9638,223.0192,20999.0
2022-02-14 14:40:00,241.48,241.87,241.45,241.63,13401.0,222.9638,223.3239,222.9361,223.1023,13401.0
2022-02-14 14:45:00,241.57,241.78,241.22,241.53,22145.0,223.0469,223.2408,222.7237,223.01,22145.0
2022-02-14 14:50:00,241.55,242.32,241.55,242.11,13067.0,223.0284,223.7394,223.0284,223.5455,13067.0
2022-02-14 14:55:00,242.05,242.14,241.69,242.11,13960.0,223.4901,223.5732,223.1577,223.5455,13960.0
2022-02-14 15:00:00,242.14,242.35,241.96,242.26,25019.0,223.5732,223.7671,223.407,223.684,25019.0
2022-02-14 15:05:00,242.18,242.52,241.84,242.34,24790.0,223.6101,223.9241,223.2962,223.7579,24790.0
2022-02-14 15:10:00,242.31,242.51,242.06,242.41,23261.0,223.7302,223.9148,223.4993,223.8225,23261.0
2022-02-14 15:15:00,242.4,242.48,242.2,242.28,41173.0,223.8133,223.8871,223.6286,223.7025,41173.0
2022-02-14 15:20:00,242.26,243.03,242.1,242.74,28684.0,223.684,224.3949,223.5363,224.1272,28684.0
2022-02-14 15:25:00,242.72,242.83,242.42,242.69,20647.0,224.1087,224.2103,223.8317,224.081,20647.0
2022-02-14 15:30:00,242.61,243.22,242.55,243.13,30683.0,224.0072,224.5704,223.9518,224.4873,30683.0
2022-02-14 15:35:00,243.12,243.35,242.99,243.15,39565.0,224.478,224.6904,224.358,224.5057,39565.0
2022-02-14 15:40:00,243.23,243.34,242.86,243.28,42714.0,224.5796,224.6812,224.238,224.6258,42714.0
2022-02-14 15:45:00,243.29,243.75,242.73,243.54,39905.0,224.635,225.0597,224.118,224.8658,39905.0
2022-02-14 15:50:00,243.46,243.46,242.83,243.09,66949.0,224.792,224.792,224.2103,224.4503,66949.0
2022-02-14 15:55:00,243.12,243.39,242.51,242.55,141014.0,224.478,224.7273,223.9148,223.9518,141014.0
2022-02-15 09:30:00,245.0,246.1,244.48,245.97,58702.0,226.2139,227.2295,225.7338,227.1095,58702.0
2022-02-15 09:35:00,246.0,246.44,245.91,246.19,22912.0,227.1372,227.5435,227.0541,227.3126,22912.0
2022-02-15 09:40:00,246.25,246.68,246.02,246.62,22843.0,227.368,227.7651,227.1557,227.7097,22843.0
2022-02-15 09:45:00,246.68,247.27,246.61,246.98,24225.0,227.7651,228.3098,227.7004,228.0421,24225.0
2022-02-15 09:50:00,246.98,247.06,246.57,246.93,18817.0,228.0421,228.1159,227.6635,227.9959,18817.0
2022-02-15 09:55:00,246.97,247.02,246.28,246.56,29415.0,228.0328,228.079,227.3957,227.6543,29415.0
2022-02-15 10:00:00,246.6,247.25,246.5,247.08,41433.0,227.6912,228.2914,227.5989,228.1344,41433.0
2022-02-15 10:05:00,247.01,247.14,246.63,247.06,17079.0,228.0698,228.1898,227.7189,228.1159,17079.0
2022-02-15 10:10:00,247.09,247.12,246.74,247.07,13997.0,228.1436,228.1713,227.8205,228.1252,13997.0
2022-02-15 10:15:00,247.12,247.72,247.1,247.64,30028.0,228.1713,228.7253,228.1529,228.6515,30028.0
2022-02-15 10:20:00,247.7,247.76,247.41,247.75,20997.0,228.7069,228.7623,228.4391,228.753,20997.0
2022-02-15 10:25:00,247.7,247.99,247.17,247.99,15724.0,228.7069,228.9746,228.2175,228.9746,15724.0
2022-02-15 10:30:00,247.99,248.0,247.49,247.78,11200.0,228.9746,228.9839,228.513,228.7807,11200.0
2022-02-15 10:35:00,247.82,248.07,247.72,248.04,19679.0,228.8177,229.0485,228.7253,229.0208,19679.0
2022-02-15 10:40:00,248.11,248.46,247.96,248.4,45715.0,229.0854,229.4086,228.9469,229.3532,45715.0
2022-02-15 10:45:00,248.38,248.74,248.38,248.7,30471.0,229.3347,229.6671,229.3347,229.6302,30471.0
2022-02-15 10:50:00,248.73,248.75,248.35,248.7,13065.0,229.6579,229.6763,229.307,229.6302,13065.0
2022-02-15 10:55:00,248.75,249.14,248.5,249.02,27743.0,229.6763,230.0364,229.4455,229.9256,27743.0
2022-02-15 11:00:00,248.99,249.18,248.95,249.17,15059.0,229.8979,230.0734,229.861,230.0641,15059.0
2022-02-15 11:05:00,249.15,249.18,248.9,248.97,21533.0,230.0457,230.0734,229.8148,229.8795,21533.0
2022-02-15 11:10:00,248.92,249.12,248.73,249.0,14444.0,229.8333,230.018,229.6579,229.9072,14444.0
2022-02-15 11:15:00,249.03,249.09,248.84,249.04,16682.0,229.9349,229.9903,229.7594,229.9441,16682.0
2022-02-15 11:20:00,249.02,249.25,248.91,249.04,11977.0,229.9256,230.138,229.8241,229.9441,11977.0
2022-02-15 11:25:00,249.03,249.03,248.62,248.74,12044.0,229.9349,229.9349,229.5563,229.6671,12044.0
2022-02-15 11:30:00,248.77,249.15,248.76,249.14,9529.0,229.6948,230.0457,229.6856,230.0364,9529.0
2022-02-15 11:35:00,249.16,249.29,249.01,249.24,21988.0,230.0549,230.1749,229.9164,230.1288,21988.0
2022-02-15 11:40:00,249.26,249.56,249.07,249.09,31671.0,230.1472,230.4242,229.9718,229.9903,31671.0
2022-02-15 11:45:00,249.13,249.43,249.06,249.31,26537.0,230.0272,230.3042,229.9626,230.1934,26537.0
2022-02-15 11:50:00,249.32,249.32,248.64,248.78,15437.0,230.2026,230.2026,229.5748,229.704,15437.0
2022-02-15 11:55:00,248.78,249.25,248.75,249.22,18741.0,229.704,230.138,229.6763,230.1103,18741.0
2022-02-15 12:00:00,249.17,249.34,249.04,249.15,14968.0,230.0641,230.2211,229.9441,230.0457,14968.0
2022-02-15 12:05:00,249.19,249.44,248.91,249.0,17227.0,230.0826,230.3134,229.8241,229.9072,17227.0
2022-02-15 12:10:00,249.0,249.2,248.83,248.87,18699.0,229.9072,230.0918,229.7502,229.7871,18699.0
2022-02-15 12:15:00,248.79,248.84,248.52,248.7,15475.0,229.7133,229.7594,229.464,229.6302,15475.0
2022-02-15 12:20:00,248.68,248.7,248.51,248.61,9469.0,229.6117,229.6302,229.4548,229.5471,9469.0
2022-02-15 12:25:00,248.6,248.85,248.49,248.58,29735.0,229.5379,229.7687,229.4363,229.5194,29735.0
2022-02-15 12:30:00,248.6,248.73,248.4,248.41,9780.0,229.5379,229.6579,229.3532,229.3624,9780.0
2022-02-15 12:35:00,248.43,248.79,248.42,248.76,8438.0,229.3809,229.7133,229.3717,229.6856,8438.0
2022-02-15 12:40:00,248.81,248.96,248.65,248.96,22166.0,229.7317,229.8702,229.584,229.8702,22166.0
2022-02-15 12:45:00,248.94,248.95,248.02,248.14,12660.0,229.8518,229.861,229.0023,229.1131,12660.0
2022-02-15 12:50:00,248.08,248.56,248.07,248.46,14547.0,229.0577,229.5009,229.0485,229.4086,14547.0
2022-02-15 12:55:00,248.43,248.53,248.33,248.35,11070.0,229.3809,229.4732,229.2886,229.307,11070.0
2022-02-15 13:00:00,248.37,248.5,248.36,248.49,11450.0,229.3255,229.4455,229.3163,229.4363,11450.0
2022-02-15 13:05:00,248.45,248.98,248.45,248.98,13702.0,229.3994,229.8887,229.3994,229.8887,13702.0
2022-02-15 13:10:00,248.93,249.01,248.81,248.94,14908.0,229.8425,229.9164,229.7317,229.8518,14908.0
2022-02-15 13:15:00,248.93,249.0,248.65,248.76,16991.0,229.8425,229.9072,229.584,229.6856,16991.0
2022-02-15 13:20:00,248.78,249.11,248.78,249.0,10778.0,229.704,230.0087,229.704,229.9072,10778.0
2022-02-15 13:25:00,249.02,249.09,248.94,249.01,13093.0,229.9256,229.9903,229.8518,229.9164,13093.0
2022-02-15 13:30:00,249.03,249.39,249.03,249.39,27375.0,229.9349,230.2673,229.9349,230.2673,27375.0
2022-02-15 13:35:00,249.42,249.58,249.39,249.49,29710.0,230.295,230.4427,230.2673,230.3596,29710.0
2022-02-15 13:40:00,249.51,249.51,249.24,249.37,15208.0,230.3781,230.3781,230.1288,230.2488,15208.0
2022-02-15 13:45:00,249.38,249.43,249.18,249.43,10327.0,230.258,230.3042,230.0734,230.3042,10327.0
2022-02-15 13:50:00,249.42,249.44,249.2,249.25,8034.0,230.295,230.3134,230.0918,230.138,8034.0
2022-02-15 13:55:00,249.26,249.47,249.22,249.28,11497.0,230.1472,230.3411,230.1103,230.1657,11497.0
2022-02-15 14:00:00,249.29,249.33,248.95,249.1,12271.0,230.1749,230.2119,229.861,229.9995,12271.0
2022-02-15 14:05:00,249.09,249.09,248.62,248.86,11281.0,229.9903,229.9903,229.5563,229.7779,11281.0
2022-02-15 14:10:00,248.91,249.09,248.89,249.09,9576.0,229.8241,229.9903,229.8056,229.9903,9576.0
2022-02-15 14:15:00,249.14,249.26,249.03,249.23,13890.0,230.0364,230.1472,229.9349,230.1195,13890.0
2022-02-15 14:20:00,249.21,249.39,249.2,249.32,20375.0,230.1011,230.2673,230.0918,230.2026,20375.0
2022-02-15 14:25:00,249.38,249.52,249.21,249.52,15133.0,230.258,230.3873,230.1011,230.3873,15133.0
2022-02-15 14:30:00,249.49,249.49,249.2,249.22,15713.0,230.3596,230.3596,230.0918,230.1103,15713.0
2022-02-15 14:35:00,249.23,249.65,249.23,249.55,13995.0,230.1195,230.5073,230.1195,230.415,13995.0
2022-02-15 14:40:00,249.53,249.62,249.3,249.6,13450.0,230.3965,230.4796,230.1842,230.4612,13450.0
2022-02-15 14:45:00,249.58,249.64,249.27,249.27,14731.0,230.4427,230.4981,230.1565,230.1565,14731.0
2022-02-15 14:50:00,249.26,249.45,249.2,249.45,16086.0,230.1472,230.3227,230.0918,230.3227,16086.0
2022-02-15 14:55:00,249.51,249.86,249.45,249.79,15452.0,230.3781,230.7012,230.3227,230.6366,15452.0
2022-02-15 15:00:00,249.77,249.87,249.67,249.82,18322.0,230.6181,230.7105,230.5258,230.6643,18322.0
2022-02-15 15:05:00,249.84,249.92,249.7,249.73,17983.0,230.6828,230.7566,230.5535,230.5812,17983.0
2022-02-15 15:10:00,249.74,249.93,249.59,249.86,16834.0,230.5904,230.7659,230.4519,230.7012,16834.0
2022-02-15 15:15:00,249.88,249.98,249.67,249.94,22738.0,230.7197,230.812,230.5258,230.7751,22738.0
2022-02-15 15:20:00,249.95,249.97,249.84,249.86,30588.0,230.7843,230.8028,230.6828,230.7012,30588.0
2022-02-15 15:25:00,249.85,249.85,249.47,249.6,30460.0,230.692,230.692,230.3411,230.4612,30460.0
2022-02-15 15:30:00,249.62,249.63,248.83,249.02,31535.0,230.4796,230.4889,229.7502,229.9256,31535.0
2022-02-15 15:35:00,248.95,249.21,248.37,248.4,27059.0,229.861,230.1011,229.3255,229.3532,27059.0
2022-02-15 15:40:00,248.43,248.91,248.39,248.85,58438.0,229.3809,229.8241,229.344,229.7687,58438.0
2022-02-15 15:45:00,248.87,248.97,248.49,248.77,51359.0,229.7871,229.8795,229.4363,229.6948,51359.0
2022-02-15 15:50:00,248.81,249.44,248.81,249.14,94872.0,229.7317,230.3134,229.7317,230.0364,94872.0
2022-02-15 15:55:00,249.14,249.61,248.96,249.31,223128.0,230.0364,230.4704,229.8702,230.1934,223128.0
2022-02-16 09:30:00,248.45,250.38,248.45,250.1,78920.0,229.3994,231.1814,229.3994,230.9228,78920.0
2022-02-16 09:35:00,250.18,250.93,249.98,250.82,23370.0,230.9967,231.6892,230.812,231.5876,23370.0
2022-02-16 09:40:00,250.81,251.31,250.4,250.7,29516.0,231.5784,232.0401,231.1998,231.4768,29516.0
2022-02-16 09:45:00,250.78,251.4,250.75,250.95,28770.0,231.5507,232.1232,231.523,231.7077,28770.0
2022-02-16 09:50:00,250.72,251.08,250.01,250.23,25871.0,231.4953,231.8277,230.8397,231.0429,25871.0
2022-02-16 09:55:00,250.28,250.31,249.76,250.14,16292.0,231.089,231.1167,230.6089,230.9598,16292.0
2022-02-16 10:00:00,250.08,250.31,249.86,250.23,15914.0,230.9044,231.1167,230.7012,231.0429,15914.0
2022-02-16 10:05:00,250.22,250.46,249.63,249.86,15371.0,231.0336,231.2552,230.4889,230.7012,15371.0
2022-02-16 10:10:00,249.78,250.26,249.77,250.06,16655.0,230.6274,231.0706,230.6181,230.8859,16655.0
2022-02-16 10:15:00,249.95,249.95,249.37,249.55,9992.0,230.7843,230.7843,230.2488,230.415,9992.0
2022-02-16 10:20:00,249.52,249.84,249.33,249.77,16464.0,230.3873,230.6828,230.2119,230.6181,16464.0
2022-02-16 10:25:00,249.82,249.99,249.53,249.95,26341.0,230.6643,230.8213,230.3965,230.7843,26341.0
2022-02-16 10:30:00,249.97,250.24,249.7,250.24,30010.0,230.8028,231.0521,230.5535,231.0521,30010.0
2022-02-16 10:35:00,250.27,250.59,249.89,249.96,31515.0,231.0798,231.3753,230.7289,230.7936,31515.0
2022-02-16 10:40:00,249.92,249.97,249.45,249.54,20654.0,230.7566,230.8028,230.3227,230.4058,20654.0
2022-02-16 10:45:00,249.49,249.56,248.89,249.34,24244.0,230.3596,230.4242,229.8056,230.2211,24244.0
2022-02-16 10:50:00,249.36,249.45,249.11,249.38,56615.0,230.2396,230.3227,230.0087,230.258,56615.0
2022-02-16 10:55:00,249.44,249.59,249.15,249.56,29156.0,230.3134,230.4519,230.0457,230.4242,29156.0
2022-02-16 11:00:00,249.58,250.26,249.58,250.26,16804.0,230.4427,231.0706,230.4427,231.0706,16804.0
2022-02-16 11:05:00,250.32,250.44,250.03,250.3,15374.0,231.126,231.2368,230.8582,231.1075,15374.0
2022-02-16 11:10:00,250.34,250.55,250.34,250.53,18769.0,231.1444,231.3383,231.1444,231.3199,18769.0
2022-02-16 11:15:00,250.53,250.64,250.37,250.43,12110.0,231.3199,231.4214,231.1721,231.2275,12110.0
2022-02-16 11:20:00,250.49,250.68,250.28,250.65,23545.0,231.2829,231.4584,231.089,231.4307,23545.0
2022-02-16 11:25:00,250.61,251.0,250.57,251.0,15445.0,231.3937,231.7538,231.3568,231.7538,15445.0
2022-02-16 11:30:00,250.97,250.97,250.76,250.77,11132.0,231.7261,231.7261,231.5322,231.5415,11132.0
2022-02-16 11:35:00,250.79,251.36,250.77,251.3,16448.0,231.5599,232.0862,231.5415,232.0308,16448.0
2022-02-16 11:40:00,251.24,251.31,250.67,250.91,17972.0,231.9754,232.0401,231.4491,231.6707,17972.0
2022-02-16 11:45:00,250.96,251.09,250.76,251.09,14582.0,231.7169,231.8369,231.5322,231.8369,14582.0
2022-02-16 11:50:00,251.05,251.5,250.95,251.48,16115.0,231.8,232.2155,231.7077,232.197,16115.0
2022-02-16 11:55:00,251.58,251.6,251.18,251.48,14106.0,232.2894,232.3078,231.92,232.197,14106.0
2022-02-16 12:00:00,251.54,251.58,251.33,251.52,19995.0,232.2524,232.2894,232.0585,232.234,19995.0
2022-02-16 12:05:00,251.59,251.85,251.56,251.57,11425.0,232.2986,232.5386,232.2709,232.2801,11425.0
2022-02-16 12:10:00,251.56,252.05,251.56,251.98,27126.0,232.2709,232.7233,232.2709,232.6587,27126.0
2022-02-16 12:15:00,251.97,252.29,251.9,252.24,17496.0,232.6494,232.9449,232.5848,232.8987,17496.0
2022-02-16 12:20:00,252.23,252.45,252.22,252.33,11837.0,232.8895,233.0926,232.8803,232.9818,11837.0
2022-02-16 12:25:00,252.29,252.31,251.94,252.04,19741.0,232.9449,232.9634,232.6217,232.7141,19741.0
2022-02-16 12:30:00,252.0,252.01,251.57,251.68,25100.0,232.6771,232.6864,232.2801,232.3817,25100.0
2022-02-16 12:35:00,251.66,252.08,251.63,252.04,18052.0,232.3632,232.751,232.3355,232.7141,18052.0
2022-02-16 12:40:00,252.06,252.26,251.82,251.83,14260.0,232.7325,232.9172,232.5109,232.5202,14260.0
2022-02-16 12:45:00,251.82,252.0,251.73,251.77,12428.0,232.5109,232.6771,232.4278,232.4648,12428.0
2022-02-16 12:50:00,251.79,251.85,251.55,251.82,17174.0,232.4832,232.5386,232.2617,232.5109,17174.0
2022-02-16 12:55:00,251.83,251.88,251.63,251.85,31272.0,232.5202,232.5663,232.3355,232.5386,31272.0
2022-02-16 13:00:00,251.82,251.88,251.72,251.72,22438.0,232.5109,232.5663,232.4186,232.4186,22438.0
2022-02-16 13:05:00,251.71,251.86,251.7,251.85,6496.0,232.4094,232.5479,232.4001,232.5386,6496.0
2022-02-16 13:10:00,251.84,251.86,251.69,251.73,12395.0,232.5294,232.5479,232.3909,232.4278,12395.0
2022-02-16 13:15:00,251.72,251.78,251.63,251.65,8800.0,232.4186,232.474,232.3355,232.354,8800.0
2022-02-16 13:20:00,251.7,251.82,251.59,251.74,13657.0,232.4001,232.5109,232.2986,232.4371,13657.0
2022-02-16 13:25:00,251.79,251.88,251.55,251.61,15431.0,232.4832,232.5663,232.2617,232.317,15431.0
2022-02-16 13:30:00,251.66,251.71,251.43,251.55,10330.0,232.3632,232.4094,232.1509,232.2617,10330.0
2022-02-16 13:35:00,251.5,251.8,251.5,251.79,13740.0,232.2155,232.4925,232.2155,232.4832,13740.0
2022-02-16 13:40:00,251.77,251.93,251.6,251.93,26753.0,232.4648,232.6125,232.3078,232.6125,26753.0
2022-02-16 13:45:00,251.99,251.99,251.72,251.74,17278.0,232.6679,232.6679,232.4186,232.4371,17278.0
2022-02-16 13:50:00,251.76,252.21,251.74,252.15,21595.0,232.4555,232.871,232.4371,232.8156,21595.0
2022-02-16 13:55:00,252.12,252.42,251.99,252.29,11400.0,232.7879,233.0649,232.6679,232.9449,11400.0
2022-02-16 14:00:00,252.28,252.79,251.66,252.2,20383.0,232.9357,233.4066,232.3632,232.8618,20383.0
2022-02-16 14:05:00,252.31,252.69,252.0,252.42,15945.0,232.9634,233.3142,232.6771,233.0649,15945.0
2022-02-16 14:10:00,252.49,252.59,252.13,252.13,20821.0,233.1296,233.2219,232.7972,232.7972,20821.0
2022-02-16 14:15:00,252.22,252.7,252.22,252.58,14116.0,232.8803,233.3235,232.8803,233.2127,14116.0
2022-02-16 14:20:00,252.53,253.32,252.5,253.3,17803.0,233.1665,233.8959,233.1388,233.8775,17803.0
2022-02-16 14:25:00,253.28,253.49,253.18,253.31,11759.0,233.859,234.0529,233.7667,233.8867,11759.0
2022-02-16 14:30:00,253.45,253.72,253.34,253.34,24261.0,234.016,234.2653,233.9144,233.9144,24261.0
2022-02-16 14:35:00,253.36,253.37,252.88,253.1,22898.0,233.9329,233.9421,233.4897,233.6928,22898.0
2022-02-16 14:40:00,253.14,253.16,252.8,253.11,19283.0,233.7297,233.7482,233.4158,233.702,19283.0
2022-02-16 14:45:00,253.14,253.4,253.04,253.25,18780.0,233.7297,233.9698,233.6374,233.8313,18780.0
2022-02-16 14:50:00,253.27,253.7,253.22,253.68,21426.0,233.8498,234.2468,233.8036,234.2283,21426.0
2022-02-16 14:55:00,253.65,253.91,253.63,253.88,28841.0,234.2006,234.4407,234.1822,234.413,28841.0
2022-02-16 15:00:00,253.91,254.06,253.58,254.0,27421.0,234.4407,234.5792,234.136,234.5238,27421.0
2022-02-16 15:05:00,254.05,254.12,253.92,253.98,23620.0,234.57,234.6346,234.4499,234.5053,23620.0
2022-02-16 15:10:00,254.0,254.02,253.61,253.79,21249.0,234.5238,234.5423,234.1637,234.3299,21249.0
2022-02-16 15:15:00,253.82,253.97,253.62,253.94,22887.0,234.3576,234.4961,234.1729,234.4684,22887.0
2022-02-16 15:20:00,253.95,254.13,253.82,254.12,26701.0,234.4776,234.6438,234.3576,234.6346,26701.0
2022-02-16 15:25:00,254.15,254.38,254.03,254.31,25295.0,234.6623,234.8747,234.5515,234.81,25295.0
2022-02-16 15:30:00,254.35,254.35,253.94,254.11,26711.0,234.847,234.847,234.4684,234.6254,26711.0
2022-02-16 15:35:00,254.09,254.47,254.02,254.39,39082.0,234.6069,234.9578,234.5423,234.8839,39082.0
2022-02-16 15:40:00,254.39,254.66,254.35,254.54,57005.0,234.8839,235.1332,234.847,235.0224,57005.0
2022-02-16 15:45:00,254.52,254.85,254.32,254.46,89757.0,235.0039,235.3086,234.8193,234.9485,89757.0
2022-02-16 15:50:00,254.49,254.69,254.01,254.01,86700.0,234.9762,235.1609,234.533,234.533,86700.0
2022-02-16 15:55:00,254.03,254.06,253.73,253.8,166258.0,234.5515,234.5792,234.2745,234.3391,166258.0
2022-02-17 09:30:00,252.31,252.47,251.59,251.95,50883.0,232.9634,233.1111,232.2986,232.631,50883.0
2022-02-17 09:35:00,252.09,253.0,252.09,253.0,18238.0,232.7602,233.6005,232.7602,233.6005,18238.0
2022-02-17 09:40:00,253.05,253.3,252.14,252.78,15678.0,233.6466,233.8775,232.8064,233.3973,15678.0
2022-02-17 09:45:00,252.72,252.72,251.64,251.95,22237.0,233.3419,233.3419,232.3447,232.631,22237.0
2022-02-17 09:50:00,251.96,252.15,251.19,251.24,14676.0,232.6402,232.8156,231.9293,231.9754,14676.0
2022-02-17 09:55:00,251.13,251.34,250.66,250.76,18159.0,231.8739,232.0678,231.4399,231.5322,18159.0
2022-02-17 10:00:00,250.62,250.78,250.17,250.18,13648.0,231.403,231.5507,230.9875,230.9967,13648.0
2022-02-17 10:05:00,250.05,250.42,249.95,250.15,25941.0,230.8767,231.2183,230.7843,230.969,25941.0
2022-02-17 10:10:00,249.98,250.45,249.72,250.45,15156.0,230.812,231.246,230.572,231.246,15156.0
2022-02-17 10:15:00,250.47,250.62,249.95,250.49,12358.0,231.2645,231.403,230.7843,231.2829,12358.0
2022-02-17 10:20:00,250.45,250.46,249.63,249.97,10799.0,231.246,231.2552,230.4889,230.8028,10799.0
2022-02-17 10:25:00,249.96,249.96,249.56,249.78,15655.0,230.7936,230.7936,230.4242,230.6274,15655.0
2022-02-17 10:30:00,249.74,250.78,249.69,250.63,11027.0,230.5904,231.5507,230.5443,231.4122,11027.0
2022-02-17 10:35:00,250.55,250.89,250.36,250.84,10223.0,231.3383,231.6523,231.1629,231.6061,10223.0
2022-02-17 10:40:00,250.81,251.24,250.61,251.19,11287.0,231.5784,231.9754,231.3937,231.9293,11287.0
2022-02-17 10:45:00,251.18,251.44,250.7,250.81,13075.0,231.92,232.1601,231.4768,231.5784,13075.0
2022-02-17 10:50:00,250.78,250.94,250.67,250.86,11866.0,231.5507,231.6984,231.4491,231.6246,11866.0
2022-02-17 10:55:00,250.86,251.18,250.85,251.12,12319.0,231.6246,231.92,231.6153,231.8646,12319.0
2022-02-17 11:00:00,251.08,251.33,250.98,251.15,15644.0,231.8277,232.0585,231.7354,231.8923,15644.0
2022-02-17 11:05:00,251.12,251.41,251.07,251.27,15626.0,231.8646,232.1324,231.8185,232.0031,15626.0
2022-02-17 11:10:00,251.32,251.69,251.28,251.59,11092.0,232.0493,232.3909,232.0124,232.2986,11092.0
2022-02-17 11:15:00,251.49,251.94,251.48,251.71,6349.0,232.2063,232.6217,232.197,232.4094,6349.0
2022-02-17 11:20:00,251.67,251.67,251.07,251.14,9246.0,232.3724,232.3724,231.8185,231.8831,9246.0
2022-02-17 11:25:00,251.12,251.54,251.12,251.25,7687.0,231.8646,232.2524,231.8646,231.9847,7687.0
2022-02-17 11:30:00,251.27,251.47,251.23,251.43,9579.0,232.0031,232.1878,231.9662,232.1509,9579.0
2022-02-17 11:35:00,251.47,251.69,251.43,251.47,7263.0,232.1878,232.3909,232.1509,232.1878,7263.0
2022-02-17 11:40:00,251.51,251.72,251.45,251.66,8834.0,232.2247,232.4186,232.1693,232.3632,8834.0
2022-02-17 11:45:00,251.63,252.3,251.58,252.27,9211.0,232.3355,232.9541,232.2894,232.9264,9211.0
2022-02-17 11:50:00,252.26,252.39,252.05,252.09,5137.0,232.9172,233.0372,232.7233,232.7602,5137.0
2022-02-17 11:55:00,252.16,252.16,251.9,251.98,6216.0,232.8249,232.8249,232.5848,232.6587,6216.0
2022-02-17 12:00:00,251.94,252.36,251.84,252.35,16269.0,232.6217,233.0095,232.5294,233.0003,16269.0
2022-02-17 12:05:00,252.37,252.85,252.37,252.67,15532.0,233.0188,233.462,233.0188,233.2958,15532.0
2022-02-17 12:10:00,252.7,252.81,252.5,252.65,10472.0,233.3235,233.425,233.1388,233.2773,10472.0
2022-02-17 12:15:00,252.69,253.06,252.67,253.06,6534.0,233.3142,233.6559,233.2958,233.6559,6534.0
2022-02-17 12:20:00,253.08,253.22,252.85,252.94,10605.0,233.6743,233.8036,233.462,233.5451,10605.0
2022-02-17 12:25:00,252.92,252.99,252.8,252.96,10809.0,233.5266,233.5912,233.4158,233.5635,10809.0
2022-02-17 12:30:00,252.93,253.12,252.79,252.91,8272.0,233.5358,233.7113,233.4066,233.5174,8272.0
2022-02-17 12:35:00,252.94,253.2,252.93,253.13,8781.0,233.5451,233.7851,233.5358,233.7205,8781.0
2022-02-17 12:40:00,253.1,253.1,252.87,253.05,7376.0,233.6928,233.6928,233.4804,233.6466,7376.0
2022-02-17 12:45:00,253.07,253.14,252.64,252.83,5408.0,233.6651,233.7297,233.2681,233.4435,5408.0
2022-02-17 12:50:00,252.8,252.87,252.67,252.76,3934.0,233.4158,233.4804,233.2958,233.3789,3934.0
2022-02-17 12:55:00,252.8,252.81,252.51,252.73,6590.0,233.4158,233.425,233.148,233.3512,6590.0
2022-02-17 13:00:00,252.74,252.91,252.74,252.84,6492.0,233.3604,233.5174,233.3604,233.4527,6492.0
2022-02-17 13:05:00,252.88,252.88,252.73,252.81,14652.0,233.4897,233.4897,233.3512,233.425,14652.0
2022-02-17 13:10:00,252.84,252.87,252.49,252.73,9432.0,233.4527,233.4804,233.1296,233.3512,9432.0
2022-02-17 13:15:00,252.74,252.91,252.74,252.81,5093.0,233.3604,233.5174,233.3604,233.425,5093.0
2022-02-17 13:20:00,252.77,253.05,252.75,253.03,6375.0,233.3881,233.6466,233.3696,233.6282,6375.0
2022-02-17 13:25:00,253.06,253.21,252.95,253.1,6459.0,233.6559,233.7944,233.5543,233.6928,6459.0
2022-02-17 13:30:00,253.1,253.21,253.05,253.14,6665.0,233.6928,233.7944,233.6466,233.7297,6665.0
2022-02-17 13:35:00,253.06,253.08,252.93,253.02,7538.0,233.6559,233.6743,233.5358,233.6189,7538.0
2022-02-17 13:40:00,253.0,253.01,252.72,252.74,7038.0,233.6005,233.6097,233.3419,233.3604,7038.0
2022-02-17 13:45:00,252.66,252.75,252.53,252.66,6555.0,233.2865,233.3696,233.1665,233.2865,6555.0
2022-02-17 13:50:00,252.62,252.87,252.56,252.8,6543.0,233.2496,233.4804,233.1942,233.4158,6543.0
2022-02-17 13:55:00,252.93,252.94,252.67,252.72,7870.0,233.5358,233.5451,233.2958,233.3419,7870.0
2022-02-17 14:00:00,252.74,252.74,252.38,252.44,8417.0,233.3604,233.3604,233.028,233.0834,8417.0
2022-02-17 14:05:00,252.4,252.43,252.12,252.21,10801.0,233.0465,233.0742,232.7879,232.871,10801.0
2022-02-17 14:10:00,252.17,252.38,252.14,252.34,7806.0,232.8341,233.028,232.8064,232.9911,7806.0
2022-02-17 14:15:00,252.34,252.39,252.11,252.15,15475.0,232.9911,233.0372,232.7787,232.8156,15475.0
2022-02-17 14:20:00,252.1,252.1,251.73,251.76,15478.0,232.7695,232.7695,232.4278,232.4555,15478.0
2022-02-17 14:25:00,251.77,251.9,251.73,251.84,5523.0,232.4648,232.5848,232.4278,232.5294,5523.0
2022-02-17 14:30:00,251.84,251.89,251.43,251.51,12106.0,232.5294,232.5756,232.1509,232.2247,12106.0
2022-02-17 14:35:00,251.46,251.6,251.44,251.45,12598.0,232.1786,232.3078,232.1601,232.1693,12598.0
2022-02-17 14:40:00,251.52,251.7,251.46,251.62,12965.0,232.234,232.4001,232.1786,232.3263,12965.0
2022-02-17 14:45:00,251.66,251.92,251.66,251.86,17977.0,232.3632,232.6033,232.3632,232.5479,17977.0
2022-02-17 14:50:00,251.87,251.88,251.44,251.5,12396.0,232.5571,232.5663,232.1601,232.2155,12396.0
2022-02-17 14:55:00,251.49,251.61,251.23,251.29,7185.0,232.2063,232.317,231.9662,232.0216,7185.0
2022-02-17 15:00:00,251.3,251.39,251.12,251.12,7046.0,232.0308,232.1139,231.8646,231.8646,7046.0
2022-02-17 15:05:00,251.12,251.13,250.81,250.87,17471.0,231.8646,231.8739,231.5784,231.6338,17471.0
2022-02-17 15:10:00,250.91,250.93,250.65,250.69,17936.0,231.6707,231.6892,231.4307,231.4676,17936.0
2022-02-17 15:15:00,250.72,250.82,250.48,250.77,13693.0,231.4953,231.5876,231.2737,231.5415,13693.0
2022-02-17 15:20:00,250.78,251.04,250.75,250.82,28154.0,231.5507,231.7908,231.523,231.5876,28154.0
2022-02-17 15:25:00,250.88,251.1,250.86,250.94,9444.0,231.643,231.8462,231.6246,231.6984,9444.0
2022-02-17 15:30:00,250.94,251.19,250.85,250.99,32439.0,231.6984,231.9293,231.6153,231.7446,32439.0
2022-02-17 15:35:00,251.01,251.77,251.01,251.69,25608.0,231.7631,232.4648,231.7631,232.3909,25608.0
2022-02-17 15:40:00,251.68,251.74,251.34,251.38,28457.0,232.3817,232.4371,232.0678,232.1047,28457.0
2022-02-17 15:45:00,251.39,251.72,251.08,251.08,34913.0,232.1139,232.4186,231.8277,231.8277,34913.0
2022-02-17 15:50:00,251.05,251.27,250.79,251.27,80731.0,231.8,232.0031,231.5599,232.0031,80731.0
2022-02-17 15:55:00,251.28,251.68,250.93,250.99,124919.0,232.0124,232.3817,231.6892,231.7446,124919.0
2022-02-18 09:30:00,251.46,252.21,250.33,251.95,131193.0,232.1786,232.871,231.1352,232.631,131193.0
2022-02-18 09:35:00,251.76,253.19,251.6,253.07,18520.0,232.4555,233.7759,232.3078,233.6651,18520.0
2022-02-18 09:40:00,253.05,253.23,252.45,252.54,14474.0,233.6466,233.8128,233.0926,233.1757,14474.0
2022-02-18 09:45:00,252.52,252.71,252.19,252.43,19613.0,233.1573,233.3327,232.8526,233.0742,19613.0
2022-02-18 09:50:00,252.35,252.81,252.07,252.81,29033.0,233.0003,233.425,232.7418,233.425,29033.0
2022-02-18 09:55:00,252.81,253.7,252.52,253.47,26993.0,233.425,234.2468,233.1573,234.0344,26993.0
2022-02-18 10:00:00,253.51,253.54,253.07,253.36,17405.0,234.0714,234.0991,233.6651,233.9329,17405.0
2022-02-18 10:05:00,253.42,254.02,253.25,254.01,19312.0,233.9883,234.5423,233.8313,234.533,19312.0
2022-02-18 10:10:00,254.03,254.18,253.48,253.84,14918.0,234.5515,234.69,234.0437,234.3761,14918.0
2022-02-18 10:15:00,253.83,254.15,253.76,254.02,15685.0,234.3668,234.6623,234.3022,234.5423,15685.0
2022-02-18 10:20:00,254.09,254.36,254.06,254.27,15742.0,234.6069,234.8562,234.5792,234.7731,15742.0
2022-02-18 10:25:00,254.22,254.48,253.75,253.75,18479.0,234.7269,234.967,234.293,234.293,18479.0
2022-02-18 10:30:00,253.79,253.89,253.38,253.84,22301.0,234.3299,234.4222,233.9513,234.3761,22301.0
2022-02-18 10:35:00,253.81,253.94,253.61,253.62,14430.0,234.3484,234.4684,234.1637,234.1729,14430.0
2022-02-18 10:40:00,253.66,253.73,253.35,253.57,14845.0,234.2099,234.2745,233.9236,234.1268,14845.0
2022-02-18 10:45:00,253.56,253.6,252.93,253.16,16107.0,234.1175,234.1545,233.5358,233.7482,16107.0
2022-02-18 10:50:00,253.22,253.63,253.16,253.27,21502.0,233.8036,234.1822,233.7482,233.8498,21502.0
2022-02-18 10:55:00,253.27,253.27,252.67,252.67,29220.0,233.8498,233.8498,233.2958,233.2958,29220.0
2022-02-18 11:00:00,252.54,252.7,251.53,252.01,35851.0,233.1757,233.3235,232.2432,232.6864,35851.0
2022-02-18 11:05:00,252.0,252.1,251.2,251.21,20787.0,232.6771,232.7695,231.9385,231.9477,20787.0
2022-02-18 11:10:00,251.35,251.42,250.9,251.07,40316.0,232.077,232.1416,231.6615,231.8185,40316.0
2022-02-18 11:15:00,251.05,251.15,250.89,251.05,31556.0,231.8,231.8923,231.6523,231.8,31556.0
2022-02-18 11:20:00,251.09,251.47,250.94,251.22,28163.0,231.8369,232.1878,231.6984,231.957,28163.0
2022-02-18 11:25:00,251.23,251.46,250.89,251.13,22748.0,231.9662,232.1786,231.6523,231.8739,22748.0
2022-02-18 11:30:00,251.19,251.47,251.06,251.34,11267.0,231.9293,232.1878,231.8092,232.0678,11267.0
2022-02-18 11:35:00,251.44,251.91,251.32,251.79,13013.0,232.1601,232.594,232.0493,232.4832,13013.0
2022-02-18 11:40:00,251.83,252.13,251.61,251.67,13619.0,232.5202,232.7972,232.317,232.3724,13619.0
2022-02-18 11:45:00,251.64,251.97,251.52,251.6,9811.0,232.3447,232.6494,232.234,232.3078,9811.0
2022-02-18 11:50:00,251.63,251.63,251.29,251.34,10654.0,232.3355,232.3355,232.0216,232.0678,10654.0
2022-02-18 11:55:00,251.33,251.4,250.63,250.76,8894.0,232.0585,232.1232,231.4122,231.5322,8894.0
2022-02-18 12:00:00,250.77,250.81,250.38,250.73,16188.0,231.5415,231.5784,231.1814,231.5045,16188.0
2022-02-18 12:05:00,250.78,251.46,250.74,251.42,26606.0,231.5507,232.1786,231.5138,232.1416,26606.0
2022-02-18 12:10:00,251.5,251.96,251.45,251.74,16904.0,232.2155,232.6402,232.1693,232.4371,16904.0
2022-02-18 12:15:00,251.74,252.16,251.63,251.75,17839.0,232.4371,232.8249,232.3355,232.4463,17839.0
2022-02-18 12:20:00,251.77,251.85,251.21,251.31,10247.0,232.4648,232.5386,231.9477,232.0401,10247.0
2022-02-18 12:25:00,251.35,251.72,251.35,251.64,6620.0,232.077,232.4186,232.077,232.3447,6620.0
2022-02-18 12:30:00,251.54,251.75,251.19,251.37,14675.0,232.2524,232.4463,231.9293,232.0955,14675.0
2022-02-18 12:35:00,251.4,251.49,250.93,251.09,8276.0,232.1232,232.2063,231.6892,231.8369,8276.0
2022-02-18 12:40:00,251.12,251.6,251.12,251.45,9507.0,231.8646,232.3078,231.8646,232.1693,9507.0
2022-02-18 12:45:00,251.41,251.46,251.11,251.37,12519.0,232.1324,232.1786,231.8554,232.0955,12519.0
2022-02-18 12:50:00,251.26,251.47,251.14,251.25,27173.0,231.9939,232.1878,231.8831,231.9847,27173.0
2022-02-18 12:55:00,251.26,251.3,250.65,250.66,20185.0,231.9939,232.0308,231.4307,231.4399,20185.0
2022-02-18 13:00:00,250.74,251.13,250.7,250.98,7614.0,231.5138,231.8739,231.4768,231.7354,7614.0
2022-02-18 13:05:00,250.98,250.98,250.77,250.81,13171.0,231.7354,231.7354,231.5415,231.5784,13171.0
2022-02-18 13:10:00,250.88,251.07,250.82,250.97,9514.0,231.643,231.8185,231.5876,231.7261,9514.0
2022-02-18 13:15:00,250.99,251.0,250.57,250.72,6423.0,231.7446,231.7538,231.3568,231.4953,6423.0
2022-02-18 13:20:00,250.76,251.22,250.68,251.14,9838.0,231.5322,231.957,231.4584,231.8831,9838.0
2022-02-18 13:25:00,251.13,251.13,250.71,250.71,10503.0,231.8739,231.8739,231.4861,231.4861,10503.0
2022-02-18 13:30:00,250.73,250.91,250.65,250.74,10330.0,231.5045,231.6707,231.4307,231.5138,10330.0
2022-02-18 13:35:00,250.65,250.93,250.6,250.9,9403.0,231.4307,231.6892,231.3845,231.6615,9403.0
2022-02-18 13:40:00,250.83,250.97,250.67,250.71,9863.0,231.5969,231.7261,231.4491,231.4861,9863.0
2022-02-18 13:45:00,250.71,251.32,250.71,251.16,6991.0,231.4861,232.0493,231.4861,231.9016,6991.0
2022-02-18 13:50:00,251.17,251.36,251.08,251.36,8065.0,231.9108,232.0862,231.8277,232.0862,8065.0
2022-02-18 13:55:00,251.33,251.72,251.29,251.52,11525.0,232.0585,232.4186,232.0216,232.234,11525.0
2022-02-18 14:00:00,251.55,251.81,251.5,251.71,6222.0,232.2617,232.5017,232.2155,232.4094,6222.0
2022-02-18 14:05:00,251.65,251.7,251.17,251.23,4401.0,232.354,232.4001,231.9108,231.9662,4401.0
2022-02-18 14:10:00,251.21,251.42,251.14,251.4,7646.0,231.9477,232.1416,231.8831,232.1232,7646.0
2022-02-18 14:15:00,251.43,251.77,251.38,251.75,10617.0,232.1509,232.4648,232.1047,232.4463,10617.0
2022-02-18 14:20:00,251.72,252.14,251.72,252.14,11392.0,232.4186,232.8064,232.4186,232.8064,11392.0
2022-02-18 14:25:00,252.11,252.36,251.94,252.25,15499.0,232.7787,233.0095,232.6217,232.908,15499.0
2022-02-18 14:30:00,252.22,252.49,252.2,252.31,13394.0,232.8803,233.1296,232.8618,232.9634,13394.0
2022-02-18 14:35:00,252.33,252.33,251.72,251.78,9156.0,232.9818,232.9818,232.4186,232.474,9156.0
2022-02-18 14:40:00,251.79,251.99,251.64,251.83,9450.0,232.4832,232.6679,232.3447,232.5202,9450.0
2022-02-18 14:45:00,251.83,251.97,251.63,251.63,9976.0,232.5202,232.6494,232.3355,232.3355,9976.0
2022-02-18 14:50:00,251.65,252.34,251.59,252.34,13728.0,232.354,232.9911,232.2986,232.9911,13728.0
2022-02-18 14:55:00,252.25,252.55,252.16,252.41,9647.0,232.908,233.185,232.8249,233.0557,9647.0
2022-02-18 15:00:00,252.43,252.61,252.14,252.17,17429.0,233.0742,233.2404,232.8064,232.8341,17429.0
2022-02-18 15:05:00,252.16,252.27,251.8,251.97,14811.0,232.8249,232.9264,232.4925,232.6494,14811.0
2022-02-18 15:10:00,251.99,252.3,251.65,251.83,13880.0,232.6679,232.9541,232.354,232.5202,13880.0
2022-02-18 15:15:00,251.83,252.2,251.76,251.79,10574.0,232.5202,232.8618,232.4555,232.4832,10574.0
2022-02-18 15:20:00,251.77,251.94,251.59,251.86,11159.0,232.4648,232.6217,232.2986,232.5479,11159.0
2022-02-18 15:25:00,251.85,251.95,251.62,251.62,23339.0,232.5386,232.631,232.3263,232.3263,23339.0
2022-02-18 15:30:00,251.67,251.67,250.97,251.21,23326.0,232.3724,232.3724,231.7261,231.9477,23326.0
2022-02-18 15:35:00,251.26,251.63,251.21,251.4,21552.0,231.9939,232.3355,231.9477,232.1232,21552.0
2022-02-18 15:40:00,251.41,252.23,251.36,252.15,32861.0,232.1324,232.8895,232.0862,232.8156,32861.0
2022-02-18 15:45:00,252.15,252.32,251.46,251.92,51240.0,232.8156,232.9726,232.1786,232.6033,51240.0
2022-02-18 15:50:00,251.95,251.95,251.04,251.25,54262.0,232.631,232.631,231.7908,231.9847,54262.0
2022-02-18 15:55:00,251.18,251.4,251.03,251.23,147165.0,231.92,232.1232,231.7815,231.9662,147165.0
2022-02-22 09:30:00,251.0,251.85,250.02,250.47,86424.0,231.7538,232.5386,230.849,231.2645,86424.0
2022-02-22 09:35:00,250.65,250.65,249.35,249.72,25447.0,231.4307,231.4307,230.2303,230.572,25447.0
2022-02-22 09:40:00,249.69,250.31,249.13,249.13,35155.0,230.5443,231.1167,230.0272,230.0272,35155.0
2022-02-22 09:45:00,248.99,250.74,248.93,250.7,21009.0,229.8979,231.5138,229.8425,231.4768,21009.0
2022-02-22 09:50:00,250.65,251.6,250.63,251.49,30380.0,231.4307,232.3078,231.4122,232.2063,30380.0
2022-02-22 09:55:00,251.58,251.73,250.67,251.56,18663.0,232.2894,232.4278,231.4491,232.2709,18663.0
2022-02-22 10:00:00,251.52,251.66,251.0,251.54,17845.0,232.234,232.3632,231.7538,232.2524,17845.0
2022-02-22 10:05:00,251.62,251.63,250.9,250.94,12947.0,232.3263,232.3355,231.6615,231.6984,12947.0
2022-02-22 10:10:00,250.87,251.31,250.61,251.22,11937.0,231.6338,232.0401,231.3937,231.957,11937.0
2022-02-22 10:15:00,251.27,251.43,251.09,251.3,13310.0,232.0031,232.1509,231.8369,232.0308,13310.0
2022-02-22 10:20:00,251.22,251.72,251.21,251.31,20435.0,231.957,232.4186,231.9477,232.0401,20435.0
2022-02-22 10:25:00,251.47,252.01,251.38,252.0,19770.0,232.1878,232.6864,232.1047,232.6771,19770.0
2022-02-22 10:30:00,252.04,252.26,251.77,252.23,17349.0,232.7141,232.9172,232.4648,232.8895,17349.0
2022-02-22 10:35:00,252.21,252.28,251.78,251.79,8251.0,232.871,232.9357,232.474,232.4832,8251.0
2022-02-22 10:40:00,251.86,251.96,251.19,251.3,16173.0,232.5479,232.6402,231.9293,232.0308,16173.0
2022-02-22 10:45:00,251.32,251.32,249.86,249.86,22833.0,232.0493,232.0493,230.7012,230.7012,22833.0
2022-02-22 10:50:00,249.79,249.89,249.04,249.05,16606.0,230.6366,230.7289,229.9441,229.9533,16606.0
2022-02-22 10:55:00,249.08,249.08,248.64,248.9,15456.0,229.981,229.981,229.5748,229.8148,15456.0
2022-02-22 11:00:00,248.95,249.36,248.63,248.72,12495.0,229.861,230.2396,229.5656,229.6486,12495.0
2022-02-22 11:05:00,248.67,248.92,248.52,248.81,20610.0,229.6025,229.8333,229.464,229.7317,20610.0
2022-02-22 11:10:00,248.87,249.2,248.87,248.93,16382.0,229.7871,230.0918,229.7871,229.8425,16382.0
2022-02-22 11:15:00,248.92,249.06,248.53,249.06,12689.0,229.8333,229.9626,229.4732,229.9626,12689.0
2022-02-22 11:20:00,249.05,249.8,248.98,249.65,19738.0,229.9533,230.6458,229.8887,230.5073,19738.0
2022-02-22 11:25:00,249.66,250.49,249.63,249.75,30662.0,230.5166,231.2829,230.4889,230.5997,30662.0
2022-02-22 11:30:00,249.67,250.0,249.27,249.63,11500.0,230.5258,230.8305,230.1565,230.4889,11500.0
2022-02-22 11:35:00,249.65,249.75,249.17,249.49,9001.0,230.5073,230.5997,230.0641,230.3596,9001.0
2022-02-22 11:40:00,249.53,249.82,249.4,249.58,12593.0,230.3965,230.6643,230.2765,230.4427,12593.0
2022-02-22 11:45:00,249.52,249.85,249.39,249.8,6076.0,230.3873,230.692,230.2673,230.6458,6076.0
2022-02-22 11:50:00,249.79,250.05,249.44,249.45,12259.0,230.6366,230.8767,230.3134,230.3227,12259.0
2022-02-22 11:55:00,249.44,249.75,249.39,249.66,12684.0,230.3134,230.5997,230.2673,230.5166,12684.0
2022-02-22 12:00:00,249.63,249.9,249.58,249.71,15134.0,230.4889,230.7382,230.4427,230.5627,15134.0
2022-02-22 12:05:00,249.73,249.95,249.72,249.88,12688.0,230.5812,230.7843,230.572,230.7197,12688.0
2022-02-22 12:10:00,249.87,250.01,249.67,249.67,16476.0,230.7105,230.8397,230.5258,230.5258,16476.0
2022-02-22 12:15:00,249.65,249.82,249.59,249.62,16026.0,230.5073,230.6643,230.4519,230.4796,16026.0
2022-02-22 12:20:00,249.56,249.92,249.51,249.54,16962.0,230.4242,230.7566,230.3781,230.4058,16962.0
2022-02-22 12:25:00,249.54,249.61,249.38,249.45,14211.0,230.4058,230.4704,230.258,230.3227,14211.0
2022-02-22 12:30:00,249.43,249.45,249.25,249.3,11559.0,230.3042,230.3227,230.138,230.1842,11559.0
2022-02-22 12:35:00,249.34,249.7,249.27,249.48,19426.0,230.2211,230.5535,230.1565,230.3504,19426.0
2022-02-22 12:40:00,249.45,249.66,249.09,249.33,19032.0,230.3227,230.5166,229.9903,230.2119,19032.0
2022-02-22 12:45:00,249.27,249.38,248.71,248.82,11482.0,230.1565,230.258,229.6394,229.741,11482.0
2022-02-22 12:50:00,248.82,249.11,248.76,248.8,11998.0,229.741,230.0087,229.6856,229.7225,11998.0
2022-02-22 12:55:00,248.83,248.95,248.66,248.74,14076.0,229.7502,229.861,229.5932,229.6671,14076.0
2022-02-22 13:00:00,248.8,249.02,248.6,248.72,11917.0,229.7225,229.9256,229.5379,229.6486,11917.0
2022-02-22 13:05:00,248.71,248.96,248.7,248.88,14728.0,229.6394,229.8702,229.6302,229.7964,14728.0
2022-02-22 13:10:00,248.89,249.13,248.78,249.1,20462.0,229.8056,230.0272,229.704,229.9995,20462.0
2022-02-22 13:15:00,249.08,249.14,248.34,248.34,20477.0,229.981,230.0364,229.2978,229.2978,20477.0
2022-02-22 13:20:00,248.39,248.86,248.34,248.81,21173.0,229.344,229.7779,229.2978,229.7317,21173.0
2022-02-22 13:25:00,248.84,248.88,248.41,248.5,11486.0,229.7594,229.7964,229.3624,229.4455,11486.0
2022-02-22 13:30:00,248.46,248.55,248.34,248.36,7752.0,229.4086,229.4917,229.2978,229.3163,7752.0
2022-02-22 13:35:00,248.35,248.36,247.81,247.84,12233.0,229.307,229.3163,228.8084,228.8361,12233.0
2022-02-22 13:40:00,247.83,248.09,247.2,247.25,21662.0,228.8269,229.067,228.2452,228.2914,21662.0
2022-02-22 13:45:00,247.25,247.25,246.79,246.8,14081.0,228.2914,228.2914,227.8666,227.8759,14081.0
2022-02-22 13:50:00,246.81,246.82,246.49,246.49,12943.0,227.8851,227.8943,227.5896,227.5896,12943.0
2022-02-22 13:55:00,246.52,246.92,246.48,246.88,11713.0,227.6173,227.9867,227.5804,227.9497,11713.0
2022-02-22 14:00:00,246.82,246.87,246.57,246.58,9619.0,227.8943,227.9405,227.6635,227.6727,9619.0
2022-02-22 14:05:00,246.59,246.59,245.99,246.15,20412.0,227.682,227.682,227.128,227.2757,20412.0
2022-02-22 14:10:00,246.19,246.62,246.01,246.42,13700.0,227.3126,227.7097,227.1464,227.525,13700.0
2022-02-22 14:15:00,246.4,246.73,246.37,246.71,9353.0,227.5065,227.8112,227.4788,227.7928,9353.0
2022-02-22 14:20:00,246.74,246.88,245.99,246.24,16759.0,227.8205,227.9497,227.128,227.3588,16759.0
2022-02-22 14:25:00,246.49,247.4,246.45,247.15,21212.0,227.5896,228.4299,227.5527,228.199,21212.0
2022-02-22 14:30:00,247.1,247.53,246.73,246.89,17903.0,228.1529,228.5499,227.8112,227.959,17903.0
2022-02-22 14:35:00,246.95,247.33,246.79,246.86,20206.0,228.0144,228.3652,227.8666,227.9313,20206.0
2022-02-22 14:40:00,246.95,247.06,246.52,246.66,10322.0,228.0144,228.1159,227.6173,227.7466,10322.0
2022-02-22 14:45:00,246.58,247.23,246.21,247.23,16962.0,227.6727,228.2729,227.3311,228.2729,16962.0
2022-02-22 14:50:00,247.26,247.77,247.17,247.57,18515.0,228.3006,228.7715,228.2175,228.5868,18515.0
2022-02-22 14:55:00,247.59,248.04,247.57,247.64,29185.0,228.6053,229.0208,228.5868,228.6515,29185.0
2022-02-22 15:00:00,247.67,248.21,247.64,248.2,31318.0,228.6792,229.1778,228.6515,229.1685,31318.0
2022-02-22 15:05:00,248.23,248.3,247.65,247.65,27058.0,229.1962,229.2609,228.6607,228.6607,27058.0
2022-02-22 15:10:00,247.51,248.03,247.49,247.59,18680.0,228.5314,229.0116,228.513,228.6053,18680.0
2022-02-22 15:15:00,247.63,247.82,247.18,247.36,31125.0,228.6422,228.8177,228.2267,228.3929,31125.0
2022-02-22 15:20:00,247.33,247.63,246.88,246.98,25444.0,228.3652,228.6422,227.9497,228.0421,25444.0
2022-02-22 15:25:00,246.93,247.72,246.93,247.31,13591.0,227.9959,228.7253,227.9959,228.3468,13591.0
2022-02-22 15:30:00,247.22,247.93,247.01,247.82,35855.0,228.2637,228.9192,228.0698,228.8177,35855.0
2022-02-22 15:35:00,247.79,248.03,247.45,247.72,37231.0,228.79,229.0116,228.476,228.7253,37231.0
2022-02-22 15:40:00,247.76,247.83,246.66,246.73,58047.0,228.7623,228.8269,227.7466,227.8112,58047.0
2022-02-22 15:45:00,246.69,246.7,246.2,246.36,55687.0,227.7743,227.7835,227.3219,227.4696,55687.0
2022-02-22 15:50:00,246.21,246.29,245.27,245.37,67313.0,227.3311,227.405,226.4632,226.5555,67313.0
2022-02-22 15:55:00,245.4,246.43,245.4,246.3,138440.0,226.5832,227.5342,226.5832,227.4142,138440.0
2022-02-23 09:30:00,248.04,251.59,247.97,250.56,170191.0,229.0208,232.2986,228.9562,231.3476,170191.0
2022-02-23 09:35:00,250.52,250.62,248.83,248.83,32372.0,231.3106,231.403,229.7502,229.7502,32372.0
2022-02-23 09:40:00,248.91,249.57,248.71,248.8,65473.0,229.8241,230.4335,229.6394,229.7225,65473.0
2022-02-23 09:45:00,248.91,249.38,248.45,248.66,42142.0,229.8241,230.258,229.3994,229.5932,42142.0
2022-02-23 09:50:00,248.69,248.84,248.04,248.23,23085.0,229.6209,229.7594,229.0208,229.1962,23085.0
2022-02-23 09:55:00,248.36,248.84,247.71,247.88,41047.0,229.3163,229.7594,228.7161,228.8731,41047.0
2022-02-23 10:00:00,247.88,247.88,247.07,247.12,27618.0,228.8731,228.8731,228.1252,228.1713,27618.0
2022-02-23 10:05:00,247.17,247.18,246.35,246.36,20883.0,228.2175,228.2267,227.4604,227.4696,20883.0
2022-02-23 10:10:00,246.34,246.62,246.03,246.27,15864.0,227.4511,227.7097,227.1649,227.3865,15864.0
2022-02-23 10:15:00,246.17,246.48,245.92,245.99,15943.0,227.2942,227.5804,227.0633,227.128,15943.0
2022-02-23 10:20:00,245.88,246.46,245.88,245.98,19284.0,227.0264,227.5619,227.0264,227.1187,19284.0
2022-02-23 10:25:00,245.95,246.23,245.75,245.98,15268.0,227.091,227.3496,226.9064,227.1187,15268.0
2022-02-23 10:30:00,245.91,246.01,245.5,245.84,17391.0,227.0541,227.1464,226.6756,226.9895,17391.0
2022-02-23 10:35:00,245.82,246.67,245.82,246.31,22089.0,226.971,227.7558,226.971,227.4234,22089.0
2022-02-23 10:40:00,246.32,246.67,246.32,246.54,22041.0,227.4327,227.7558,227.4327,227.6358,22041.0
2022-02-23 10:45:00,246.55,247.05,246.5,246.91,26163.0,227.645,228.1067,227.5989,227.9774,26163.0
2022-02-23 10:50:00,246.88,247.1,246.81,246.86,15496.0,227.9497,228.1529,227.8851,227.9313,15496.0
2022-02-23 10:55:00,246.88,246.91,246.46,246.55,24102.0,227.9497,227.9774,227.5619,227.645,24102.0
2022-02-23 11:00:00,246.49,246.62,245.57,245.57,19078.0,227.5896,227.7097,226.7402,226.7402,19078.0
2022-02-23 11:05:00,245.5,245.57,245.13,245.31,20601.0,226.6756,226.7402,226.3339,226.5001,20601.0
2022-02-23 11:10:00,245.36,245.68,245.19,245.54,11232.0,226.5463,226.8418,226.3893,226.7125,11232.0
2022-02-23 11:15:00,245.51,245.6,245.24,245.52,12625.0,226.6848,226.7679,226.4355,226.694,12625.0
2022-02-23 11:20:00,245.55,245.87,245.48,245.87,54261.0,226.7217,227.0172,226.6571,227.0172,54261.0
2022-02-23 11:25:00,245.87,246.1,245.61,245.67,15091.0,227.0172,227.2295,226.7771,226.8325,15091.0
2022-02-23 11:30:00,245.68,246.12,245.65,245.88,19316.0,226.8418,227.248,226.8141,227.0264,19316.0
2022-02-23 11:35:00,245.84,246.08,245.59,245.65,13016.0,226.9895,227.2111,226.7587,226.8141,13016.0
2022-02-23 11:40:00,245.76,245.93,245.34,245.41,14796.0,226.9156,227.0726,226.5278,226.5925,14796.0
2022-02-23 11:45:00,245.37,246.15,245.3,246.14,17670.0,226.5555,227.2757,226.4909,227.2665,17670.0
2022-02-23 11:50:00,246.14,246.35,245.84,245.86,10147.0,227.2665,227.4604,226.9895,227.0079,10147.0
2022-02-23 11:55:00,245.9,245.91,245.67,245.78,8881.0,227.0449,227.0541,226.8325,226.9341,8881.0
2022-02-23 12:00:00,245.81,245.82,245.29,245.56,11425.0,226.9618,226.971,226.4817,226.731,11425.0
2022-02-23 12:05:00,245.53,245.69,245.41,245.69,14015.0,226.7033,226.851,226.5925,226.851,14015.0
2022-02-23 12:10:00,245.7,245.95,245.63,245.75,10347.0,226.8602,227.091,226.7956,226.9064,10347.0
2022-02-23 12:15:00,245.79,246.8,245.73,246.8,19762.0,226.9433,227.8759,226.8879,227.8759,19762.0
2022-02-23 12:20:00,246.8,246.94,246.68,246.94,17548.0,227.8759,228.0051,227.7651,228.0051,17548.0
2022-02-23 12:25:00,246.93,247.15,246.87,247.13,13816.0,227.9959,228.199,227.9405,228.1806,13816.0
2022-02-23 12:30:00,247.16,247.41,246.89,246.92,14454.0,228.2083,228.4391,227.959,227.9867,14454.0
2022-02-23 12:35:00,246.92,247.11,246.71,246.96,17792.0,227.9867,228.1621,227.7928,228.0236,17792.0
2022-02-23 12:40:00,246.98,247.29,246.76,247.29,14581.0,228.0421,228.3283,227.8389,228.3283,14581.0
2022-02-23 12:45:00,247.29,247.43,247.05,247.07,16643.0,228.3283,228.4576,228.1067,228.1252,16643.0
2022-02-23 12:50:00,247.08,247.12,246.73,246.97,22921.0,228.1344,228.1713,227.8112,228.0328,22921.0
2022-02-23 12:55:00,246.97,247.09,246.66,247.0,12603.0,228.0328,228.1436,227.7466,228.0605,12603.0
2022-02-23 13:00:00,246.98,247.04,246.66,246.76,15541.0,228.0421,228.0975,227.7466,227.8389,15541.0
2022-02-23 13:05:00,246.8,246.92,246.57,246.81,11700.0,227.8759,227.9867,227.6635,227.8851,11700.0
2022-02-23 13:10:00,246.85,246.88,246.17,246.26,20832.0,227.922,227.9497,227.2942,227.3773,20832.0
2022-02-23 13:15:00,246.18,246.41,245.95,246.38,11846.0,227.3034,227.5158,227.091,227.4881,11846.0
2022-02-23 13:20:00,246.32,246.42,245.76,246.04,15812.0,227.4327,227.525,226.9156,227.1741,15812.0
2022-02-23 13:25:00,246.08,246.36,245.95,245.95,12743.0,227.2111,227.4696,227.091,227.091,12743.0
2022-02-23 13:30:00,246.0,246.14,245.52,245.53,11614.0,227.1372,227.2665,226.694,226.7033,11614.0
2022-02-23 13:35:00,245.53,246.15,245.33,246.08,13203.0,226.7033,227.2757,226.5186,227.2111,13203.0
2022-02-23 13:40:00,246.12,246.28,246.0,246.26,13468.0,227.248,227.3957,227.1372,227.3773,13468.0
2022-02-23 13:45:00,246.38,246.84,246.28,246.65,11091.0,227.4881,227.9128,227.3957,227.7374,11091.0
2022-02-23 13:50:00,246.68,246.69,245.88,245.94,10400.0,227.7651,227.7743,227.0264,227.0818,10400.0
2022-02-23 13:55:00,245.9,246.15,245.7,246.08,15318.0,227.0449,227.2757,226.8602,227.2111,15318.0
2022-02-23 14:00:00,246.02,246.3,245.55,245.7,14602.0,227.1557,227.4142,226.7217,226.8602,14602.0
2022-02-23 14:05:00,245.72,246.11,245.64,245.81,9557.0,226.8787,227.2388,226.8048,226.9618,9557.0
2022-02-23 14:10:00,245.97,246.06,245.64,245.69,13720.0,227.1095,227.1926,226.8048,226.851,13720.0
2022-02-23 14:15:00,245.69,245.95,245.39,245.84,13707.0,226.851,227.091,226.574,226.9895,13707.0
2022-02-23 14:20:00,245.83,246.01,245.3,245.3,12708.0,226.9802,227.1464,226.4909,226.4909,12708.0
2022-02-23 14:25:00,245.35,245.47,245.06,245.2,12601.0,226.5371,226.6479,226.2693,226.3986,12601.0
2022-02-23 14:30:00,245.24,245.4,244.84,244.99,14450.0,226.4355,226.5832,226.0662,226.2047,14450.0
2022-02-23 14:35:00,245.04,245.21,244.92,244.97,10343.0,226.2508,226.4078,226.14,226.1862,10343.0
2022-02-23 14:40:00,244.98,244.98,244.31,244.44,12444.0,226.1954,226.1954,225.5768,225.6968,12444.0
2022-02-23 14:45:00,244.49,244.97,244.46,244.79,17704.0,225.743,226.1862,225.7153,226.02,17704.0
2022-02-23 14:50:00,244.81,245.1,244.62,244.93,17919.0,226.0385,226.3062,225.863,226.1493,17919.0
2022-02-23 14:55:00,245.06,245.28,244.82,244.92,12918.0,226.2693,226.4724,226.0477,226.14,12918.0
2022-02-23 15:00:00,244.9,245.02,244.62,244.65,19376.0,226.1216,226.2324,225.863,225.8907,19376.0
2022-02-23 15:05:00,244.62,244.99,244.62,244.75,20177.0,225.863,226.2047,225.863,225.9831,20177.0
2022-02-23 15:10:00,244.77,245.1,244.63,245.08,20873.0,226.0015,226.3062,225.8723,226.2878,20873.0
2022-02-23 15:15:00,245.06,245.29,244.87,244.88,20433.0,226.2693,226.4817,226.0939,226.1031,20433.0
2022-02-23 15:20:00,244.95,245.25,244.94,245.18,21416.0,226.1677,226.4447,226.1585,226.3801,21416.0
2022-02-23 15:25:00,245.2,245.65,245.06,245.62,25053.0,226.3986,226.8141,226.2693,226.7864,25053.0
2022-02-23 15:30:00,245.64,245.75,245.25,245.58,35436.0,226.8048,226.9064,226.4447,226.7494,35436.0
2022-02-23 15:35:00,245.57,245.62,245.02,245.02,25312.0,226.7402,226.7864,226.2324,226.2324,25312.0
2022-02-23 15:40:00,244.98,245.19,244.76,244.85,30701.0,226.1954,226.3893,225.9923,226.0754,30701.0
2022-02-23 15:45:00,244.82,245.37,244.63,244.75,76928.0,226.0477,226.5555,225.8723,225.9831,76928.0
2022-02-23 15:50:00,244.66,245.13,244.4,244.56,76036.0,225.9,226.3339,225.6599,225.8076,76036.0
2022-02-23 15:55:00,244.58,245.06,244.56,244.93,148338.0,225.8261,226.2693,225.8076,226.1493,148338.0
2022-02-24 09:30:00,240.41,241.7,240.01,240.25,90412.0,221.9758,223.1669,221.6065,221.8281,90412.0
2022-02-24 09:35:00,240.25,240.25,239.06,239.33,30675.0,221.8281,221.8281,220.7294,220.9787,30675.0
2022-02-24 09:40:00,239.42,240.37,239.18,239.29,45056.0,221.0618,221.9389,220.8402,220.9417,45056.0
2022-02-24 09:45:00,239.34,240.07,238.91,240.07,31759.0,220.9879,221.6619,220.5909,221.6619,31759.0
2022-02-24 09:50:00,240.17,240.73,239.72,240.45,35957.0,221.7542,222.2713,221.3388,222.0128,35957.0
2022-02-24 09:55:00,240.37,240.45,239.5,240.44,26580.0,221.9389,222.0128,221.1356,222.0035,26580.0
2022-02-24 10:00:00,240.36,240.6,239.0,239.13,26665.0,221.9297,222.1513,220.674,220.794,26665.0
2022-02-24 10:05:00,239.33,240.14,239.32,239.88,32899.0,220.9787,221.7265,220.9694,221.4865,32899.0
2022-02-24 10:10:00,239.82,241.26,239.59,241.18,19965.0,221.4311,222.7607,221.2187,222.6868,19965.0
2022-02-24 10:15:00,241.15,241.28,240.59,241.15,34933.0,222.6591,222.7791,222.142,222.6591,34933.0
2022-02-24 10:20:00,241.21,241.21,240.03,240.44,20350.0,222.7145,222.7145,221.625,222.0035,20350.0
2022-02-24 10:25:00,240.36,240.53,239.97,240.42,13634.0,221.9297,222.0866,221.5696,221.9851,13634.0
2022-02-24 10:30:00,240.32,240.87,239.88,240.76,21449.0,221.8927,222.4006,221.4865,222.299,21449.0
2022-02-24 10:35:00,240.79,240.96,240.1,240.94,28074.0,222.3267,222.4837,221.6896,222.4652,28074.0
2022-02-24 10:40:00,240.87,241.16,240.48,241.04,25438.0,222.4006,222.6683,222.0405,222.5575,25438.0
2022-02-24 10:45:00,240.99,241.36,240.74,241.11,23138.0,222.5114,222.853,222.2805,222.6222,23138.0
2022-02-24 10:50:00,241.11,241.23,240.62,241.14,16884.0,222.6222,222.733,222.1697,222.6499,16884.0
2022-02-24 10:55:00,241.08,241.1,240.02,240.57,31620.0,222.5945,222.6129,221.6157,222.1236,31620.0
2022-02-24 11:00:00,240.52,240.54,239.65,239.82,20047.0,222.0774,222.0959,221.2741,221.4311,20047.0
2022-02-24 11:05:00,239.81,240.78,239.8,240.69,20880.0,221.4219,222.3175,221.4126,222.2344,20880.0
2022-02-24 11:10:00,240.62,241.06,240.25,240.81,27533.0,222.1697,222.576,221.8281,222.3452,27533.0
2022-02-24 11:15:00,240.81,241.07,240.15,240.18,23557.0,222.3452,222.5852,221.7358,221.7635,23557.0
2022-02-24 11:20:00,240.17,240.22,239.35,239.38,44120.0,221.7542,221.8004,220.9971,221.0248,44120.0
2022-02-24 11:25:00,239.44,239.75,238.9,239.09,22416.0,221.0802,221.3665,220.5816,220.7571,22416.0
2022-02-24 11:30:00,239.09,239.36,238.59,239.07,27589.0,220.7571,221.0064,220.2954,220.7386,27589.0
2022-02-24 11:35:00,239.14,239.17,238.37,238.61,42990.0,220.8032,220.8309,220.0923,220.3139,42990.0
2022-02-24 11:40:00,238.58,238.59,237.36,237.5,31601.0,220.2862,220.2954,219.1597,219.289,31601.0
2022-02-24 11:45:00,237.64,237.66,237.19,237.53,28821.0,219.4182,219.4367,219.0027,219.3167,28821.0
2022-02-24 11:50:00,237.55,237.96,237.51,237.9,26637.0,219.3351,219.7137,219.2982,219.6583,26637.0
2022-02-24 11:55:00,237.86,238.4,237.82,238.36,31983.0,219.6214,220.12,219.5844,220.083,31983.0
2022-02-24 12:00:00,238.3,238.55,238.05,238.05,18133.0,220.0276,220.2585,219.7968,219.7968,18133.0
2022-02-24 12:05:00,237.98,238.0,237.2,237.22,27819.0,219.7322,219.7506,219.012,219.0304,27819.0
2022-02-24 12:10:00,237.18,237.64,236.84,236.91,19688.0,218.9935,219.4182,218.6796,218.7442,19688.0
2022-02-24 12:15:00,236.84,237.68,236.84,237.59,20396.0,218.6796,219.4552,218.6796,219.3721,20396.0
2022-02-24 12:20:00,237.71,237.71,237.03,237.22,14372.0,219.4829,219.4829,218.855,219.0304,14372.0
2022-02-24 12:25:00,237.26,237.65,237.15,237.65,10433.0,219.0674,219.4275,218.9658,219.4275,10433.0
2022-02-24 12:30:00,237.74,237.79,236.81,236.96,11623.0,219.5106,219.5567,218.6519,218.7904,11623.0
2022-02-24 12:35:00,237.07,238.1,237.07,237.95,7528.0,218.8919,219.843,218.8919,219.7045,7528.0
2022-02-24 12:40:00,238.02,238.28,237.97,238.09,9713.0,219.7691,220.0092,219.7229,219.8337,9713.0
2022-02-24 12:45:00,238.2,238.42,238.09,238.18,12491.0,219.9353,220.1384,219.8337,219.9168,12491.0
2022-02-24 12:50:00,238.32,238.49,238.03,238.09,8329.0,220.0461,220.2031,219.7783,219.8337,8329.0
2022-02-24 12:55:00,238.1,238.15,237.34,237.34,10420.0,219.843,219.8891,219.1412,219.1412,10420.0
2022-02-24 13:00:00,237.34,237.34,236.82,236.97,12870.0,219.1412,219.1412,218.6611,218.7996,12870.0
2022-02-24 13:05:00,236.95,238.08,236.95,238.07,21251.0,218.7811,219.8245,218.7811,219.8153,21251.0
2022-02-24 13:10:00,237.98,238.24,237.76,237.89,11208.0,219.7322,219.9722,219.529,219.6491,11208.0
2022-02-24 13:15:00,238.03,238.15,237.83,237.94,10825.0,219.7783,219.8891,219.5937,219.6952,10825.0
2022-02-24 13:20:00,237.94,238.2,237.53,237.54,11574.0,219.6952,219.9353,219.3167,219.3259,11574.0
2022-02-24 13:25:00,237.6,237.82,237.28,237.39,12018.0,219.3813,219.5844,219.0858,219.1874,12018.0
2022-02-24 13:30:00,237.44,237.83,237.27,237.52,10810.0,219.2336,219.5937,219.0766,219.3074,10810.0
2022-02-24 13:35:00,237.44,238.02,237.44,237.97,10683.0,219.2336,219.7691,219.2336,219.7229,10683.0
2022-02-24 13:40:00,237.89,238.04,237.23,237.33,11314.0,219.6491,219.7876,219.0397,219.132,11314.0
2022-02-24 13:45:00,237.17,238.37,237.0,238.11,28817.0,218.9843,220.0923,218.8273,219.8522,28817.0
2022-02-24 13:50:00,238.23,238.34,237.94,238.09,23370.0,219.963,220.0646,219.6952,219.8337,23370.0
2022-02-24 13:55:00,238.03,238.21,237.31,237.63,17652.0,219.7783,219.9445,219.1135,219.409,17652.0
2022-02-24 14:00:00,237.63,238.09,237.44,237.9,17893.0,219.409,219.8337,219.2336,219.6583,17893.0
2022-02-24 14:05:00,237.97,238.1,237.41,237.43,13270.0,219.7229,219.843,219.2059,219.2243,13270.0
2022-02-24 14:10:00,237.55,238.25,237.55,238.17,16608.0,219.3351,219.9815,219.3351,219.9076,16608.0
2022-02-24 14:15:00,238.17,238.58,237.78,238.49,21001.0,219.9076,220.2862,219.5475,220.2031,21001.0
2022-02-24 14:20:00,238.57,238.85,238.52,238.77,12392.0,220.2769,220.5355,220.2308,220.4616,12392.0
2022-02-24 14:25:00,238.87,238.92,238.52,238.83,14277.0,220.5539,220.6001,220.2308,220.517,14277.0
2022-02-24 14:30:00,238.82,239.71,238.71,239.52,23259.0,220.5078,221.3295,220.4062,221.1541,23259.0
2022-02-24 14:35:00,239.54,239.9,239.43,239.74,15529.0,221.1726,221.5049,221.071,221.3572,15529.0
2022-02-24 14:40:00,239.81,239.81,239.17,239.52,13397.0,221.4219,221.4219,220.8309,221.1541,13397.0
2022-02-24 14:45:00,239.54,239.94,239.46,239.81,11991.0,221.1726,221.5419,221.0987,221.4219,11991.0
2022-02-24 14:50:00,239.83,240.19,239.59,240.0,12338.0,221.4403,221.7727,221.2187,221.5973,12338.0
2022-02-24 14:55:00,239.96,240.03,239.72,240.03,12243.0,221.5603,221.625,221.3388,221.625,12243.0
2022-02-24 15:00:00,239.98,240.67,239.89,240.61,15306.0,221.5788,222.2159,221.4957,222.1605,15306.0
2022-02-24 15:05:00,240.55,240.61,240.23,240.29,24648.0,222.1051,222.1605,221.8096,221.865,24648.0
2022-02-24 15:10:00,240.23,240.49,240.17,240.34,25928.0,221.8096,222.0497,221.7542,221.9112,25928.0
2022-02-24 15:15:00,240.35,240.36,239.91,240.17,21986.0,221.9204,221.9297,221.5142,221.7542,21986.0
2022-02-24 15:20:00,240.18,240.3,239.81,240.22,22954.0,221.7635,221.8743,221.4219,221.8004,22954.0
2022-02-24 15:25:00,240.22,240.26,239.52,239.57,25498.0,221.8004,221.8373,221.1541,221.2003,25498.0
2022-02-24 15:30:00,239.56,240.71,239.39,240.71,37201.0,221.191,222.2528,221.0341,222.2528,37201.0
2022-02-24 15:35:00,240.72,241.13,240.62,241.06,27348.0,222.2621,222.6406,222.1697,222.576,27348.0
2022-02-24 15:40:00,241.07,241.2,240.76,240.76,29805.0,222.5852,222.7053,222.299,222.299,29805.0
2022-02-24 15:45:00,240.72,241.43,240.72,241.25,41506.0,222.2621,222.9176,222.2621,222.7514,41506.0
2022-02-24 15:50:00,241.4,242.8,241.21,242.52,81276.0,222.8899,224.1826,222.7145,223.9241,81276.0
2022-02-24 15:55:00,242.52,242.59,241.64,242.09,219142.0,223.9241,223.9887,223.1115,223.527,219142.0
2022-02-25 09:30:00,242.26,243.83,241.56,243.83,52347.0,224.7552,226.2117,224.1057,226.2117,52347.0
2022-02-25 09:35:00,243.61,245.38,243.4,245.37,23843.0,226.0076,227.6497,225.8128,227.6404,23843.0
2022-02-25 09:40:00,245.23,245.5,244.42,244.72,20495.0,227.5106,227.761,226.7591,227.0374,20495.0
2022-02-25 09:45:00,244.81,245.28,244.41,244.68,12785.0,227.1209,227.5569,226.7498,227.0003,12785.0
2022-02-25 09:50:00,244.63,244.9,244.1,244.11,15427.0,226.9539,227.2044,226.4622,226.4715,15427.0
2022-02-25 09:55:00,244.25,244.62,243.7,243.94,17242.0,226.6014,226.9446,226.0911,226.3138,17242.0
2022-02-25 10:00:00,243.98,244.72,243.68,244.28,11283.0,226.3509,227.0374,226.0726,226.6292,11283.0
2022-02-25 10:05:00,244.47,244.96,244.44,244.7,18725.0,226.8055,227.2601,226.7776,227.0189,18725.0
2022-02-25 10:10:00,244.66,244.91,244.38,244.55,14070.0,226.9817,227.2137,226.722,226.8797,14070.0
2022-02-25 10:15:00,244.54,245.06,244.23,244.99,18874.0,226.8704,227.3528,226.5828,227.2879,18874.0
2022-02-25 10:20:00,244.95,245.22,244.63,245.07,13270.0,227.2508,227.5013,226.9539,227.3621,13270.0
2022-02-25 10:25:00,245.01,245.81,244.84,245.67,16488.0,227.3065,228.0486,227.1487,227.9188,16488.0
2022-02-25 10:30:00,245.57,245.73,245.44,245.62,18665.0,227.826,227.9744,227.7054,227.8724,18665.0
2022-02-25 10:35:00,245.51,245.51,244.6,244.72,16651.0,227.7703,227.7703,226.9261,227.0374,16651.0
2022-02-25 10:40:00,244.82,245.3,244.67,244.91,22547.0,227.1302,227.5755,226.991,227.2137,22547.0
2022-02-25 10:45:00,244.9,245.34,244.77,245.29,13083.0,227.2044,227.6126,227.0838,227.5662,13083.0
2022-02-25 10:50:00,245.14,245.82,245.13,245.81,9993.0,227.4271,228.0579,227.4178,228.0486,9993.0
2022-02-25 10:55:00,245.78,246.43,245.51,245.78,90273.0,228.0208,228.6239,227.7703,228.0208,90273.0
2022-02-25 11:00:00,245.84,246.48,245.53,246.34,9945.0,228.0765,228.6702,227.7889,228.5404,9945.0
2022-02-25 11:05:00,246.42,246.57,246.13,246.25,11051.0,228.6146,228.7537,228.3455,228.4569,11051.0
2022-02-25 11:10:00,246.16,247.08,246.16,246.9,11956.0,228.3734,229.2269,228.3734,229.0599,11956.0
2022-02-25 11:15:00,246.88,246.88,246.46,246.74,29652.0,229.0413,229.0413,228.6517,228.9115,29652.0
2022-02-25 11:20:00,246.78,247.23,246.63,247.15,9545.0,228.9486,229.366,228.8094,229.2918,9545.0
2022-02-25 11:25:00,247.21,247.29,246.78,246.88,38655.0,229.3475,229.4217,228.9486,229.0413,38655.0
2022-02-25 11:30:00,246.84,246.84,246.39,246.59,11805.0,229.0042,229.0042,228.5867,228.7723,11805.0
2022-02-25 11:35:00,246.56,246.57,246.12,246.37,14328.0,228.7445,228.7537,228.3362,228.5682,14328.0
2022-02-25 11:40:00,246.45,246.63,246.28,246.32,12195.0,228.6424,228.8094,228.4847,228.5218,12195.0
2022-02-25 11:45:00,246.36,246.61,246.26,246.5,12267.0,228.5589,228.7908,228.4661,228.6888,12267.0
2022-02-25 11:50:00,246.5,246.91,246.5,246.91,9448.0,228.6888,229.0692,228.6888,229.0692,9448.0
2022-02-25 11:55:00,247.15,247.51,247.14,247.32,11674.0,229.2918,229.6258,229.2825,229.4495,11674.0
2022-02-25 12:00:00,247.39,247.39,247.04,247.09,14704.0,229.5145,229.5145,229.1898,229.2362,14704.0
2022-02-25 12:05:00,247.13,247.25,246.78,246.78,10712.0,229.2733,229.3846,228.9486,228.9486,10712.0
2022-02-25 12:10:00,246.78,246.97,246.59,246.79,12010.0,228.9486,229.1248,228.7723,228.9578,12010.0
2022-02-25 12:15:00,246.76,246.88,246.58,246.86,7327.0,228.93,229.0413,228.763,229.0228,7327.0
2022-02-25 12:20:00,246.81,247.05,246.66,247.03,10668.0,228.9764,229.1991,228.8372,229.1805,10668.0
2022-02-25 12:25:00,246.99,247.54,246.99,247.45,6194.0,229.1434,229.6536,229.1434,229.5701,6194.0
2022-02-25 12:30:00,247.47,247.79,247.39,247.64,8583.0,229.5887,229.8856,229.5145,229.7464,8583.0
2022-02-25 12:35:00,247.65,247.68,247.32,247.63,11241.0,229.7557,229.7835,229.4495,229.7371,11241.0
2022-02-25 12:40:00,247.67,247.74,247.32,247.43,12343.0,229.7743,229.8392,229.4495,229.5516,12343.0
2022-02-25 12:45:00,247.46,247.65,247.37,247.55,12747.0,229.5794,229.7557,229.4959,229.6629,12747.0
2022-02-25 12:50:00,247.51,247.84,247.42,247.72,11347.0,229.6258,229.932,229.5423,229.8206,11347.0
2022-02-25 12:55:00,247.76,247.87,247.11,247.29,53263.0,229.8577,229.9598,229.2547,229.4217,53263.0
2022-02-25 13:00:00,247.36,247.56,246.92,247.2,14458.0,229.4867,229.6722,229.0784,229.3382,14458.0
2022-02-25 13:05:00,247.14,247.15,246.97,247.12,6200.0,229.2825,229.2918,229.1248,229.264,6200.0
2022-02-25 13:10:00,247.12,247.3,246.81,247.25,10372.0,229.264,229.431,228.9764,229.3846,10372.0
2022-02-25 13:15:00,247.27,247.67,247.06,247.58,9504.0,229.4032,229.7743,229.2083,229.6908,9504.0
2022-02-25 13:20:00,247.59,247.69,247.37,247.46,5403.0,229.7,229.7928,229.4959,229.5794,5403.0
2022-02-25 13:25:00,247.55,247.94,247.53,247.79,9643.0,229.6629,230.0247,229.6444,229.8856,9643.0
2022-02-25 13:30:00,247.81,248.0,247.76,247.92,7504.0,229.9041,230.0804,229.8577,230.0062,7504.0
2022-02-25 13:35:00,247.9,247.9,247.42,247.58,10687.0,229.9876,229.9876,229.5423,229.6908,10687.0
2022-02-25 13:40:00,247.63,248.15,247.63,248.04,13447.0,229.7371,230.2196,229.7371,230.1175,13447.0
2022-02-25 13:45:00,248.0,248.32,247.97,248.32,7542.0,230.0804,230.3773,230.0526,230.3773,7542.0
2022-02-25 13:50:00,248.28,248.35,247.93,247.94,7163.0,230.3402,230.4051,230.0155,230.0247,7163.0
2022-02-25 13:55:00,247.91,247.91,247.36,247.44,11770.0,229.9969,229.9969,229.4867,229.5609,11770.0
2022-02-25 14:00:00,247.48,247.68,247.08,247.58,9069.0,229.598,229.7835,229.2269,229.6908,9069.0
2022-02-25 14:05:00,247.54,247.54,247.0,247.05,8536.0,229.6536,229.6536,229.1527,229.1991,8536.0
2022-02-25 14:10:00,247.18,247.35,246.83,247.35,9433.0,229.3197,229.4774,228.9949,229.4774,9433.0
2022-02-25 14:15:00,247.39,247.49,247.27,247.27,8784.0,229.5145,229.6073,229.4032,229.4032,8784.0
2022-02-25 14:20:00,247.25,247.66,247.25,247.66,9413.0,229.3846,229.765,229.3846,229.765,9413.0
2022-02-25 14:25:00,247.69,247.74,247.54,247.57,5339.0,229.7928,229.8392,229.6536,229.6815,5339.0
2022-02-25 14:30:00,247.6,247.8,246.93,247.03,15238.0,229.7093,229.8949,229.0877,229.1805,15238.0
2022-02-25 14:35:00,247.09,247.39,246.99,247.03,9562.0,229.2362,229.5145,229.1434,229.1805,9562.0
2022-02-25 14:40:00,247.0,247.14,246.83,247.07,8993.0,229.1527,229.2825,228.9949,229.2176,8993.0
2022-02-25 14:45:00,247.01,247.14,246.82,246.82,10437.0,229.1619,229.2825,228.9857,228.9857,10437.0
2022-02-25 14:50:00,246.76,246.78,246.08,246.44,13470.0,228.93,228.9486,228.2991,228.6331,13470.0
2022-02-25 14:55:00,246.44,246.93,246.39,246.68,10356.0,228.6331,229.0877,228.5867,228.8558,10356.0
2022-02-25 15:00:00,246.66,246.66,246.19,246.21,9064.0,228.8372,228.8372,228.4012,228.4197,9064.0
2022-02-25 15:05:00,246.24,246.59,246.24,246.58,11556.0,228.4476,228.7723,228.4476,228.763,11556.0
2022-02-25 15:10:00,246.59,246.66,246.32,246.5,12502.0,228.7723,228.8372,228.5218,228.6888,12502.0
2022-02-25 15:15:00,246.48,246.79,246.43,246.79,13722.0,228.6702,228.9578,228.6239,228.9578,13722.0
2022-02-25 15:20:00,246.77,247.16,246.65,246.82,19199.0,228.9393,229.3011,228.828,228.9857,19199.0
2022-02-25 15:25:00,246.8,246.88,246.58,246.64,18227.0,228.9671,229.0413,228.763,228.8187,18227.0
2022-02-25 15:30:00,246.67,246.87,246.52,246.52,30118.0,228.8465,229.0321,228.7073,228.7073,30118.0
2022-02-25 15:35:00,246.33,246.43,246.05,246.36,27656.0,228.5311,228.6239,228.2713,228.5589,27656.0
2022-02-25 15:40:00,246.34,246.83,246.25,246.49,30582.0,228.5404,228.9949,228.4569,228.6795,30582.0
2022-02-25 15:45:00,246.41,246.8,246.35,246.43,26630.0,228.6053,228.9671,228.5496,228.6239,26630.0
2022-02-25 15:50:00,246.46,246.91,246.28,246.56,42308.0,228.6517,229.0692,228.4847,228.7445,42308.0
2022-02-25 15:55:00,246.53,246.72,246.37,246.41,86529.0,228.7166,228.8929,228.5682,228.6053,86529.0
2022-02-28 09:30:00,240.53,243.22,239.64,242.33,65360.0,223.1502,225.6458,222.3245,224.8201,65360.0
2022-02-28 09:35:00,242.35,244.58,242.31,244.36,14748.0,224.8387,226.9075,224.8015,226.7034,14748.0
2022-02-28 09:40:00,244.36,244.58,243.22,244.4,19968.0,226.7034,226.9075,225.6458,226.7405,19968.0
2022-02-28 09:45:00,244.44,244.88,244.03,244.4,13698.0,226.7776,227.1858,226.3973,226.7405,13698.0
2022-02-28 09:50:00,244.45,245.28,244.44,244.94,11684.0,226.7869,227.5569,226.7776,227.2415,11684.0
2022-02-28 09:55:00,244.91,245.22,244.69,245.03,13620.0,227.2137,227.5013,227.0096,227.325,13620.0
2022-02-28 10:00:00,244.97,245.2,244.72,244.97,10806.0,227.2693,227.4827,227.0374,227.2693,10806.0
2022-02-28 10:05:00,244.86,244.98,244.2,244.37,22638.0,227.1673,227.2786,226.555,226.7127,22638.0
2022-02-28 10:10:00,244.53,244.83,244.41,244.41,8975.0,226.8611,227.1395,226.7498,226.7498,8975.0
2022-02-28 10:15:00,244.58,244.59,244.15,244.24,13690.0,226.9075,226.9168,226.5086,226.5921,13690.0
2022-02-28 10:20:00,244.38,244.89,244.17,244.66,9786.0,226.722,227.1951,226.5271,226.9817,9786.0
2022-02-28 10:25:00,244.7,244.73,244.31,244.4,7315.0,227.0189,227.0467,226.657,226.7405,7315.0
2022-02-28 10:30:00,244.37,245.19,244.37,244.65,9942.0,226.7127,227.4734,226.7127,226.9725,9942.0
2022-02-28 10:35:00,244.48,245.19,244.39,245.13,9700.0,226.8148,227.4734,226.7313,227.4178,9700.0
2022-02-28 10:40:00,245.11,245.27,244.69,245.27,10424.0,227.3992,227.5477,227.0096,227.5477,10424.0
2022-02-28 10:45:00,245.25,245.44,245.06,245.38,12525.0,227.5291,227.7054,227.3528,227.6497,12525.0
2022-02-28 10:50:00,245.27,245.32,244.74,244.8,6811.0,227.5477,227.5941,227.056,227.1116,6811.0
2022-02-28 10:55:00,244.91,245.16,244.68,245.1,8780.0,227.2137,227.4456,227.0003,227.39,8780.0
2022-02-28 11:00:00,245.18,245.52,244.96,245.22,8995.0,227.4642,227.7796,227.2601,227.5013,8995.0
2022-02-28 11:05:00,245.17,245.21,244.92,245.09,10274.0,227.4549,227.492,227.223,227.3807,10274.0
2022-02-28 11:10:00,245.16,245.69,245.0,245.4,8644.0,227.4456,227.9373,227.2972,227.6683,8644.0
2022-02-28 11:15:00,245.37,245.85,245.37,245.54,8292.0,227.6404,228.0858,227.6404,227.7982,8292.0
2022-02-28 11:20:00,245.58,245.91,245.45,245.87,7432.0,227.8353,228.1414,227.7147,228.1043,7432.0
2022-02-28 11:25:00,245.86,246.15,245.67,245.97,9502.0,228.095,228.3641,227.9188,228.1971,9502.0
2022-02-28 11:30:00,245.83,246.08,245.68,245.72,7717.0,228.0672,228.2991,227.928,227.9652,7717.0
2022-02-28 11:35:00,245.64,245.9,245.31,245.35,11914.0,227.8909,228.1321,227.5848,227.6219,11914.0
2022-02-28 11:40:00,245.28,245.78,245.1,245.57,11501.0,227.5569,228.0208,227.39,227.826,11501.0
2022-02-28 11:45:00,245.53,245.58,245.06,245.26,10651.0,227.7889,227.8353,227.3528,227.5384,10651.0
2022-02-28 11:50:00,245.3,245.33,245.0,245.05,10773.0,227.5755,227.6033,227.2972,227.3436,10773.0
2022-02-28 11:55:00,245.1,245.47,244.93,245.35,15950.0,227.39,227.7332,227.2322,227.6219,15950.0
2022-02-28 12:00:00,245.39,245.53,245.14,245.17,9438.0,227.659,227.7889,227.4271,227.4549,9438.0
2022-02-28 12:05:00,245.34,245.41,244.46,244.49,7436.0,227.6126,227.6776,226.7962,226.824,7436.0
2022-02-28 12:10:00,244.53,244.61,244.03,244.21,15697.0,226.8611,226.9354,226.3973,226.5643,15697.0
2022-02-28 12:15:00,244.32,244.32,243.85,244.08,15974.0,226.6663,226.6663,226.2303,226.4437,15974.0
2022-02-28 12:20:00,243.99,244.18,243.7,243.84,8666.0,226.3602,226.5364,226.0911,226.221,8666.0
2022-02-28 12:25:00,243.99,244.24,243.9,244.12,24826.0,226.3602,226.5921,226.2767,226.4808,24826.0
2022-02-28 12:30:00,244.05,244.3,243.68,244.05,8036.0,226.4158,226.6478,226.0726,226.4158,8036.0
2022-02-28 12:35:00,244.05,244.27,243.98,244.09,7294.0,226.4158,226.6199,226.3509,226.4529,7294.0
2022-02-28 12:40:00,244.13,244.14,243.7,243.7,7234.0,226.49,226.4993,226.0911,226.0911,7234.0
2022-02-28 12:45:00,243.67,243.86,243.57,243.81,5651.0,226.0633,226.2395,225.9705,226.1932,5651.0
2022-02-28 12:50:00,243.92,244.02,243.51,243.71,11454.0,226.2952,226.388,225.9148,226.1004,11454.0
2022-02-28 12:55:00,243.79,244.05,243.57,243.97,6043.0,226.1746,226.4158,225.9705,226.3416,6043.0
2022-02-28 13:00:00,243.95,244.4,243.91,244.27,5486.0,226.323,226.7405,226.2859,226.6199,5486.0
2022-02-28 13:05:00,244.32,244.66,244.19,244.55,7373.0,226.6663,226.9817,226.5457,226.8797,7373.0
2022-02-28 13:10:00,244.48,244.89,244.46,244.74,4361.0,226.8148,227.1951,226.7962,227.056,4361.0
2022-02-28 13:15:00,244.73,244.73,244.03,244.05,7727.0,227.0467,227.0467,226.3973,226.4158,7727.0
2022-02-28 13:20:00,244.05,244.13,243.51,243.51,11609.0,226.4158,226.49,225.9148,225.9148,11609.0
2022-02-28 13:25:00,243.48,244.01,243.48,243.84,8193.0,225.887,226.3787,225.887,226.221,8193.0
2022-02-28 13:30:00,243.67,243.93,243.57,243.78,8077.0,226.0633,226.3045,225.9705,226.1653,8077.0
2022-02-28 13:35:00,243.78,243.93,243.54,243.79,5392.0,226.1653,226.3045,225.9427,226.1746,5392.0
2022-02-28 13:40:00,243.9,244.22,243.78,243.83,5518.0,226.2767,226.5735,226.1653,226.2117,5518.0
2022-02-28 13:45:00,243.92,243.92,243.51,243.75,17034.0,226.2952,226.2952,225.9148,226.1375,17034.0
2022-02-28 13:50:00,243.79,244.48,243.79,244.16,8573.0,226.1746,226.8148,226.1746,226.5179,8573.0
2022-02-28 13:55:00,244.09,244.29,243.98,244.12,6156.0,226.4529,226.6385,226.3509,226.4808,6156.0
2022-02-28 14:00:00,244.14,244.14,243.07,243.14,9907.0,226.4993,226.4993,225.5066,225.5716,9907.0
2022-02-28 14:05:00,243.16,243.23,242.56,242.57,11370.0,225.5901,225.6551,225.0335,225.0428,11370.0
2022-02-28 14:10:00,242.63,242.65,242.2,242.65,10669.0,225.0984,225.117,224.6995,225.117,10669.0
2022-02-28 14:15:00,242.83,242.98,242.45,242.91,11094.0,225.284,225.4231,224.9314,225.3582,11094.0
2022-02-28 14:20:00,242.93,242.95,242.39,242.45,9571.0,225.3767,225.3953,224.8758,224.9314,9571.0
2022-02-28 14:25:00,242.54,242.84,242.47,242.64,7274.0,225.0149,225.2933,224.95,225.1077,7274.0
2022-02-28 14:30:00,242.54,242.67,242.28,242.64,7718.0,225.0149,225.1355,224.7737,225.1077,7718.0
2022-02-28 14:35:00,242.64,243.05,242.6,242.64,9444.0,225.1077,225.4881,225.0706,225.1077,9444.0
2022-02-28 14:40:00,242.69,243.6,242.66,243.42,11902.0,225.1541,225.9983,225.1263,225.8313,11902.0
2022-02-28 14:45:00,243.44,243.46,242.98,243.1,13119.0,225.8499,225.8685,225.4231,225.5345,13119.0
2022-02-28 14:50:00,243.06,243.2,242.99,243.06,13602.0,225.4974,225.6272,225.4324,225.4974,13602.0
2022-02-28 14:55:00,243.04,243.24,242.97,242.97,25943.0,225.4788,225.6643,225.4139,225.4139,25943.0
2022-02-28 15:00:00,242.96,243.32,242.92,243.09,15195.0,225.4046,225.7386,225.3675,225.5252,15195.0
2022-02-28 15:05:00,243.1,243.47,242.73,243.35,18259.0,225.5345,225.8777,225.1912,225.7664,18259.0
2022-02-28 15:10:00,243.31,243.32,243.05,243.3,14976.0,225.7293,225.7386,225.4881,225.72,14976.0
2022-02-28 15:15:00,243.33,243.76,243.27,243.65,13677.0,225.7478,226.1468,225.6922,226.0447,13677.0
2022-02-28 15:20:00,243.75,244.25,243.75,244.06,17725.0,226.1375,226.6014,226.1375,226.4251,17725.0
2022-02-28 15:25:00,244.09,244.29,243.9,244.0,22716.0,226.4529,226.6385,226.2767,226.3694,22716.0
2022-02-28 15:30:00,243.95,243.96,243.55,243.56,23726.0,226.323,226.3323,225.9519,225.9612,23726.0
2022-02-28 15:35:00,243.6,243.83,243.37,243.78,32831.0,225.9983,226.2117,225.785,226.1653,32831.0
2022-02-28 15:40:00,243.88,244.82,243.88,244.76,34001.0,226.2581,227.1302,226.2581,227.0745,34001.0
2022-02-28 15:45:00,244.78,245.74,244.78,245.55,65614.0,227.0931,227.9837,227.0931,227.8074,65614.0
2022-02-28 15:50:00,245.63,246.32,245.63,246.08,98004.0,227.8817,228.5218,227.8817,228.2991,98004.0
2022-02-28 15:55:00,246.11,246.49,245.74,245.95,170308.0,228.327,228.6795,227.9837,228.1785,170308.0
2022-03-01 09:30:00,244.86,245.54,244.39,244.76,57210.0,227.1673,227.7982,226.7313,227.0745,57210.0
2022-03-01 09:35:00,244.86,246.37,244.86,245.82,26557.0,227.1673,228.5682,227.1673,228.0579,26557.0
2022-03-01 09:40:00,245.69,246.06,245.16,246.06,20693.0,227.9373,228.2806,227.4456,228.2806,20693.0
2022-03-01 09:45:00,246.12,246.55,245.5,246.42,10714.0,228.3362,228.7352,227.761,228.6146,10714.0
2022-03-01 09:50:00,246.39,246.39,245.04,245.2,11571.0,228.5867,228.5867,227.3343,227.4827,11571.0
2022-03-01 09:55:00,245.33,245.42,244.87,244.92,11911.0,227.6033,227.6868,227.1766,227.223,11911.0
2022-03-01 10:00:00,245.16,245.93,244.79,245.03,10195.0,227.4456,228.16,227.1024,227.325,10195.0
2022-03-01 10:05:00,245.18,245.38,244.62,244.62,10301.0,227.4642,227.6497,226.9446,226.9446,10301.0
2022-03-01 10:10:00,244.61,244.9,244.5,244.79,14460.0,226.9354,227.2044,226.8333,227.1024,14460.0
2022-03-01 10:15:00,244.74,245.04,244.5,244.94,32672.0,227.056,227.3343,226.8333,227.2415,32672.0
2022-03-01 10:20:00,244.96,245.33,244.26,244.37,44527.0,227.2601,227.6033,226.6106,226.7127,44527.0
2022-03-01 10:25:00,244.33,244.5,243.75,244.26,11572.0,226.6756,226.8333,226.1375,226.6106,11572.0
2022-03-01 10:30:00,244.33,244.52,243.75,243.75,18337.0,226.6756,226.8519,226.1375,226.1375,18337.0
2022-03-01 10:35:00,243.81,244.07,243.34,243.35,12159.0,226.1932,226.4344,225.7571,225.7664,12159.0
2022-03-01 10:40:00,243.19,243.2,242.76,242.84,24789.0,225.618,225.6272,225.219,225.2933,24789.0
2022-03-01 10:45:00,242.9,243.21,242.58,243.16,16783.0,225.3489,225.6365,225.052,225.5901,16783.0
2022-03-01 10:50:00,243.28,243.7,243.23,243.62,16971.0,225.7015,226.0911,225.6551,226.0169,16971.0
2022-03-01 10:55:00,243.54,243.74,243.24,243.54,11887.0,225.9427,226.1282,225.6643,225.9427,11887.0
2022-03-01 11:00:00,243.48,244.76,243.4,244.74,13844.0,225.887,227.0745,225.8128,227.056,13844.0
2022-03-01 11:05:00,244.72,244.91,244.3,244.5,26920.0,227.0374,227.2137,226.6478,226.8333,26920.0
2022-03-01 11:10:00,244.51,245.36,244.44,245.36,16048.0,226.8426,227.6312,226.7776,227.6312,16048.0
2022-03-01 11:15:00,245.33,245.33,244.9,245.06,18409.0,227.6033,227.6033,227.2044,227.3528,18409.0
2022-03-01 11:20:00,245.08,245.58,245.0,245.42,20882.0,227.3714,227.8353,227.2972,227.6868,20882.0
2022-03-01 11:25:00,245.39,245.5,244.87,245.14,60045.0,227.659,227.761,227.1766,227.4271,60045.0
2022-03-01 11:30:00,245.2,245.2,244.21,244.21,9978.0,227.4827,227.4827,226.5643,226.5643,9978.0
2022-03-01 11:35:00,244.26,244.31,243.95,244.13,7154.0,226.6106,226.657,226.323,226.49,7154.0
2022-03-01 11:40:00,244.15,244.53,244.1,244.31,16214.0,226.5086,226.8611,226.4622,226.657,16214.0
2022-03-01 11:45:00,244.26,244.26,243.46,243.84,25290.0,226.6106,226.6106,225.8685,226.221,25290.0
2022-03-01 11:50:00,243.84,243.84,243.42,243.54,10812.0,226.221,226.221,225.8313,225.9427,10812.0
2022-03-01 11:55:00,243.42,243.42,242.87,243.4,14384.0,225.8313,225.8313,225.3211,225.8128,14384.0
2022-03-01 12:00:00,243.22,243.34,242.74,242.75,15513.0,225.6458,225.7571,225.2005,225.2098,15513.0
2022-03-01 12:05:00,242.84,243.23,242.8,243.19,19242.0,225.2933,225.6551,225.2561,225.618,19242.0
2022-03-01 12:10:00,243.2,243.2,242.34,243.14,20359.0,225.6272,225.6272,224.8294,225.5716,20359.0
2022-03-01 12:15:00,243.17,243.68,243.1,243.42,30717.0,225.5994,226.0726,225.5345,225.8313,30717.0
2022-03-01 12:20:00,243.46,243.54,243.21,243.42,13523.0,225.8685,225.9427,225.6365,225.8313,13523.0
2022-03-01 12:25:00,243.45,243.74,243.36,243.71,18945.0,225.8592,226.1282,225.7757,226.1004,18945.0
2022-03-01 12:30:00,243.62,243.87,243.46,243.71,12020.0,226.0169,226.2488,225.8685,226.1004,12020.0
2022-03-01 12:35:00,243.78,243.92,243.53,243.59,6745.0,226.1653,226.2952,225.9334,225.9891,6745.0
2022-03-01 12:40:00,243.63,243.75,243.51,243.51,8026.0,226.0262,226.1375,225.9148,225.9148,8026.0
2022-03-01 12:45:00,243.52,243.73,243.25,243.7,8202.0,225.9241,226.1189,225.6736,226.0911,8202.0
2022-03-01 12:50:00,243.84,243.87,243.38,243.5,6227.0,226.221,226.2488,225.7942,225.9056,6227.0
2022-03-01 12:55:00,243.49,243.75,243.22,243.72,7556.0,225.8963,226.1375,225.6458,226.1097,7556.0
2022-03-01 13:00:00,243.7,243.84,243.42,243.63,8173.0,226.0911,226.221,225.8313,226.0262,8173.0
2022-03-01 13:05:00,243.45,243.45,242.6,242.67,6102.0,225.8592,225.8592,225.0706,225.1355,6102.0
2022-03-01 13:10:00,242.63,242.8,242.26,242.4,11207.0,225.0984,225.2561,224.7552,224.885,11207.0
2022-03-01 13:15:00,242.47,242.54,242.12,242.12,9762.0,224.95,225.0149,224.6253,224.6253,9762.0
2022-03-01 13:20:00,242.16,242.19,241.78,241.78,9417.0,224.6624,224.6902,224.3098,224.3098,9417.0
2022-03-01 13:25:00,241.64,241.76,241.29,241.36,8560.0,224.18,224.2913,223.8552,223.9202,8560.0
2022-03-01 13:30:00,241.49,241.52,241.13,241.25,9763.0,224.0408,224.0686,223.7068,223.8181,9763.0
2022-03-01 13:35:00,241.24,241.9,241.2,241.7,15288.0,223.8089,224.4212,223.7718,224.2356,15288.0
2022-03-01 13:40:00,241.68,241.73,241.28,241.35,8861.0,224.2171,224.2635,223.846,223.9109,8861.0
2022-03-01 13:45:00,241.31,241.69,241.08,241.39,13268.0,223.8738,224.2263,223.6604,223.948,13268.0
2022-03-01 13:50:00,241.41,241.59,241.23,241.59,13300.0,223.9666,224.1336,223.7996,224.1336,13300.0
2022-03-01 13:55:00,241.58,241.58,241.23,241.25,12179.0,224.1243,224.1243,223.7996,223.8181,12179.0
2022-03-01 14:00:00,241.36,241.42,240.98,241.3,14154.0,223.9202,223.9759,223.5676,223.8645,14154.0
2022-03-01 14:05:00,241.21,241.42,241.18,241.21,10371.0,223.781,223.9759,223.7532,223.781,10371.0
2022-03-01 14:10:00,241.26,241.48,241.03,241.48,12287.0,223.8274,224.0315,223.614,224.0315,12287.0
2022-03-01 14:15:00,241.51,241.9,241.29,241.85,9614.0,224.0594,224.4212,223.8552,224.3748,9614.0
2022-03-01 14:20:00,241.91,242.73,241.88,242.6,11918.0,224.4304,225.1912,224.4026,225.0706,11918.0
2022-03-01 14:25:00,242.7,243.25,242.62,243.09,13754.0,225.1634,225.6736,225.0891,225.5252,13754.0
2022-03-01 14:30:00,243.08,243.08,242.72,242.81,12416.0,225.5159,225.5159,225.1819,225.2654,12416.0
2022-03-01 14:35:00,242.83,243.43,242.75,243.38,11142.0,225.284,225.8406,225.2098,225.7942,11142.0
2022-03-01 14:40:00,243.38,243.62,243.31,243.61,9122.0,225.7942,226.0169,225.7293,226.0076,9122.0
2022-03-01 14:45:00,243.57,243.71,242.98,242.98,12243.0,225.9705,226.1004,225.4231,225.4231,12243.0
2022-03-01 14:50:00,242.94,243.04,242.34,242.42,22164.0,225.386,225.4788,224.8294,224.9036,22164.0
2022-03-01 14:55:00,242.45,242.77,242.4,242.76,13416.0,224.9314,225.2283,224.885,225.219,13416.0
2022-03-01 15:00:00,242.73,243.63,242.57,243.63,13338.0,225.1912,226.0262,225.0428,226.0262,13338.0
2022-03-01 15:05:00,243.65,244.0,243.48,243.53,19669.0,226.0447,226.3694,225.887,225.9334,19669.0
2022-03-01 15:10:00,243.55,243.55,243.04,243.17,16181.0,225.9519,225.9519,225.4788,225.5994,16181.0
2022-03-01 15:15:00,243.26,243.27,242.58,242.65,22944.0,225.6829,225.6922,225.052,225.117,22944.0
2022-03-01 15:20:00,242.68,242.95,242.57,242.92,19950.0,225.1448,225.3953,225.0428,225.3675,19950.0
2022-03-01 15:25:00,242.87,243.03,242.63,242.63,15131.0,225.3211,225.4695,225.0984,225.0984,15131.0
2022-03-01 15:30:00,242.53,242.86,242.19,242.77,30138.0,225.0057,225.3118,224.6902,225.2283,30138.0
2022-03-01 15:35:00,242.72,242.97,242.57,242.87,23818.0,225.1819,225.4139,225.0428,225.3211,23818.0
2022-03-01 15:40:00,242.83,243.06,242.33,242.44,36687.0,225.284,225.4974,224.8201,224.9222,36687.0
2022-03-01 15:45:00,242.41,242.43,241.65,241.65,47800.0,224.8943,224.9129,224.1892,224.1892,47800.0
2022-03-01 15:50:00,241.57,242.16,241.43,242.12,64091.0,224.115,224.6624,223.9851,224.6253,64091.0
2022-03-01 15:55:00,242.07,242.76,241.85,242.42,119374.0,224.5789,225.219,224.3748,224.9036,119374.0
2022-03-02 09:30:00,243.22,244.05,242.95,243.98,47530.0,225.6458,226.4158,225.3953,226.3509,47530.0
2022-03-02 09:35:00,244.28,244.47,243.71,243.72,14016.0,226.6292,226.8055,226.1004,226.1097,14016.0
2022-03-02 09:40:00,243.96,244.76,243.75,244.76,16590.0,226.3323,227.0745,226.1375,227.0745,16590.0
2022-03-02 09:45:00,244.61,245.41,244.6,245.04,27466.0,226.9354,227.6776,226.9261,227.3343,27466.0
2022-03-02 09:50:00,245.06,245.08,244.69,244.89,18768.0,227.3528,227.3714,227.0096,227.1951,18768.0
2022-03-02 09:55:00,245.02,245.3,244.77,245.24,11941.0,227.3157,227.5755,227.0838,227.5198,11941.0
2022-03-02 10:00:00,245.23,245.73,245.2,245.61,25212.0,227.5106,227.9744,227.4827,227.8631,25212.0
2022-03-02 10:05:00,245.59,245.6,244.77,244.84,11996.0,227.8445,227.8538,227.0838,227.1487,11996.0
2022-03-02 10:10:00,244.92,245.66,244.81,245.49,11421.0,227.223,227.9095,227.1209,227.7518,11421.0
2022-03-02 10:15:00,245.46,246.1,245.34,246.09,14065.0,227.7239,228.3177,227.6126,228.3084,14065.0
2022-03-02 10:20:00,246.09,246.54,246.04,246.23,11006.0,228.3084,228.7259,228.262,228.4383,11006.0
2022-03-02 10:25:00,246.24,247.34,245.87,246.77,21335.0,228.4476,229.4681,228.1043,228.9393,21335.0
2022-03-02 10:30:00,246.88,246.94,246.15,246.82,27583.0,229.0413,229.097,228.3641,228.9857,27583.0
2022-03-02 10:35:00,246.79,248.06,246.75,248.04,24239.0,228.9578,230.1361,228.9207,230.1175,24239.0
2022-03-02 10:40:00,248.04,248.41,247.68,248.13,20016.0,230.1175,230.4608,229.7835,230.201,20016.0
2022-03-02 10:45:00,248.25,248.66,247.86,248.55,14036.0,230.3123,230.6927,229.9505,230.5907,14036.0
2022-03-02 10:50:00,248.51,248.75,248.11,248.27,12651.0,230.5536,230.7762,230.1825,230.3309,12651.0
2022-03-02 10:55:00,248.34,248.84,248.24,248.71,15187.0,230.3958,230.8597,230.3031,230.7391,15187.0
2022-03-02 11:00:00,248.74,249.69,248.45,249.49,15261.0,230.7669,231.6483,230.4979,231.4627,15261.0
2022-03-02 11:05:00,249.52,249.96,249.05,249.83,19796.0,231.4906,231.8988,231.0545,231.7782,19796.0
2022-03-02 11:10:00,249.8,249.96,249.57,249.9,14317.0,231.7503,231.8988,231.537,231.8431,14317.0
2022-03-02 11:15:00,249.92,250.14,249.18,249.29,19958.0,231.8617,232.0658,231.1751,231.2772,19958.0
2022-03-02 11:20:00,249.27,249.59,249.19,249.42,14918.0,231.2586,231.5555,231.1844,231.3978,14918.0
2022-03-02 11:25:00,249.48,250.25,249.46,249.87,18965.0,231.4535,232.1678,231.4349,231.8153,18965.0
2022-03-02 11:30:00,249.83,250.87,249.83,250.53,19259.0,231.7782,232.743,231.7782,232.4276,19259.0
2022-03-02 11:35:00,250.6,250.6,249.7,250.08,33845.0,232.4925,232.4925,231.6576,232.0101,33845.0
2022-03-02 11:40:00,250.06,250.14,249.43,249.43,14883.0,231.9916,232.0658,231.4071,231.4071,14883.0
2022-03-02 11:45:00,249.46,250.13,249.45,249.79,26617.0,231.4349,232.0565,231.4256,231.7411,26617.0
2022-03-02 11:50:00,249.77,250.01,249.52,249.52,37647.0,231.7225,231.9452,231.4906,231.4906,37647.0
2022-03-02 11:55:00,249.45,250.0,249.45,249.74,28199.0,231.4256,231.9359,231.4256,231.6947,28199.0
2022-03-02 12:00:00,249.76,249.97,249.73,249.76,47072.0,231.7132,231.9081,231.6854,231.7132,47072.0
2022-03-02 12:05:00,249.69,249.8,249.32,249.7,9219.0,231.6483,231.7503,231.305,231.6576,9219.0
2022-03-02 12:10:00,249.71,250.1,249.67,249.86,15282.0,231.6668,232.0287,231.6297,231.806,15282.0
2022-03-02 12:15:00,249.79,249.97,249.67,249.87,7633.0,231.7411,231.9081,231.6297,231.8153,7633.0
2022-03-02 12:20:00,249.81,250.07,249.74,249.81,7768.0,231.7596,232.0008,231.6947,231.7596,7768.0
2022-03-02 12:25:00,249.74,250.46,249.62,250.28,8622.0,231.6947,232.3627,231.5834,232.1957,8622.0
2022-03-02 12:30:00,250.33,250.59,250.26,250.51,6778.0,232.2421,232.4833,232.1771,232.409,6778.0
2022-03-02 12:35:00,250.47,250.93,250.42,250.83,9596.0,232.3719,232.7987,232.3255,232.7059,9596.0
2022-03-02 12:40:00,250.89,251.11,250.85,250.98,7575.0,232.7616,232.9657,232.7245,232.8451,7575.0
2022-03-02 12:45:00,251.02,251.11,250.81,250.99,9659.0,232.8822,232.9657,232.6874,232.8544,9659.0
2022-03-02 12:50:00,251.03,251.2,250.79,251.16,11574.0,232.8915,233.0492,232.6688,233.0121,11574.0
2022-03-02 12:55:00,251.09,251.09,250.78,250.88,50236.0,232.9471,232.9471,232.6595,232.7523,50236.0
2022-03-02 13:00:00,250.92,251.2,250.89,251.18,14286.0,232.7894,233.0492,232.7616,233.0306,14286.0
2022-03-02 13:05:00,251.13,251.23,250.89,251.0,16240.0,232.9842,233.077,232.7616,232.8636,16240.0
2022-03-02 13:10:00,251.01,251.16,250.8,250.93,11891.0,232.8729,233.0121,232.6781,232.7987,11891.0
2022-03-02 13:15:00,250.95,251.08,250.86,250.89,8855.0,232.8173,232.9379,232.7338,232.7616,8855.0
2022-03-02 13:20:00,250.91,251.16,250.91,251.08,8587.0,232.7801,233.0121,232.7801,232.9379,8587.0
2022-03-02 13:25:00,250.97,251.38,250.97,251.26,10916.0,232.8358,233.2162,232.8358,233.1049,10916.0
2022-03-02 13:30:00,251.27,251.9,251.26,251.64,14347.0,233.1141,233.6986,233.1049,233.4574,14347.0
2022-03-02 13:35:00,251.7,251.74,251.53,251.63,13525.0,233.5131,233.5502,233.3553,233.4481,13525.0
2022-03-02 13:40:00,251.65,251.65,251.32,251.48,11167.0,233.4667,233.4667,233.1605,233.309,11167.0
2022-03-02 13:45:00,251.47,251.63,251.3,251.34,18579.0,233.2997,233.4481,233.142,233.1791,18579.0
2022-03-02 13:50:00,251.42,251.87,251.42,251.76,38742.0,233.2533,233.6708,233.2533,233.5687,38742.0
2022-03-02 13:55:00,251.83,252.05,251.55,251.72,32982.0,233.6337,233.8378,233.3739,233.5316,32982.0
2022-03-02 14:00:00,251.71,252.13,251.63,252.13,16095.0,233.5223,233.912,233.4481,233.912,16095.0
2022-03-02 14:05:00,252.14,252.35,252.04,252.22,9544.0,233.9213,234.1161,233.8285,233.9955,9544.0
2022-03-02 14:10:00,252.23,252.35,251.79,251.81,12031.0,234.0048,234.1161,233.5966,233.6151,12031.0
2022-03-02 14:15:00,251.85,251.86,251.56,251.79,14160.0,233.6522,233.6615,233.3832,233.5966,14160.0
2022-03-02 14:20:00,251.85,252.0,251.39,251.52,10777.0,233.6522,233.7914,233.2255,233.3461,10777.0
2022-03-02 14:25:00,251.52,251.66,251.2,251.61,10710.0,233.3461,233.4759,233.0492,233.4296,10710.0
2022-03-02 14:30:00,251.65,252.14,251.43,252.04,18591.0,233.4667,233.9213,233.2626,233.8285,18591.0
2022-03-02 14:35:00,252.07,252.16,251.84,252.07,61258.0,233.8563,233.9398,233.6429,233.8563,61258.0
2022-03-02 14:40:00,252.09,252.11,251.93,252.09,12717.0,233.8749,233.8934,233.7264,233.8749,12717.0
2022-03-02 14:45:00,252.07,252.09,251.51,251.69,22707.0,233.8563,233.8749,233.3368,233.5038,22707.0
2022-03-02 14:50:00,251.65,251.92,251.35,251.42,14644.0,233.4667,233.7172,233.1883,233.2533,14644.0
2022-03-02 14:55:00,251.46,251.8,251.32,251.8,25071.0,233.2904,233.6058,233.1605,233.6058,25071.0
2022-03-02 15:00:00,251.73,252.16,251.61,251.91,15104.0,233.5409,233.9398,233.4296,233.7079,15104.0
2022-03-02 15:05:00,251.86,252.06,251.7,251.95,25608.0,233.6615,233.847,233.5131,233.745,25608.0
2022-03-02 15:10:00,251.91,252.18,251.76,251.87,30119.0,233.7079,233.9584,233.5687,233.6708,30119.0
2022-03-02 15:15:00,251.83,252.37,251.7,252.37,17368.0,233.6337,234.1346,233.5131,234.1346,17368.0
2022-03-02 15:20:00,252.31,252.89,252.14,252.8,23287.0,234.079,234.6171,233.9213,234.5336,23287.0
2022-03-02 15:25:00,252.81,253.1,252.77,253.08,34826.0,234.5429,234.8119,234.5057,234.7933,34826.0
2022-03-02 15:30:00,253.08,253.27,252.95,253.13,28839.0,234.7933,234.9696,234.6727,234.8397,28839.0
2022-03-02 15:35:00,253.11,253.29,252.91,253.08,40401.0,234.8212,234.9882,234.6356,234.7933,40401.0
2022-03-02 15:40:00,253.07,253.35,252.64,252.68,86523.0,234.7841,235.0438,234.3851,234.4222,86523.0
2022-03-02 15:45:00,252.67,253.27,252.67,253.26,58473.0,234.413,234.9696,234.413,234.9603,58473.0
2022-03-02 15:50:00,253.3,253.38,252.89,253.14,111917.0,234.9974,235.0717,234.6171,234.849,111917.0
2022-03-02 15:55:00,253.1,253.11,252.22,252.37,196530.0,234.8119,234.8212,233.9955,234.1346,196530.0
2022-03-03 09:30:00,253.93,256.49,253.33,255.7,98820.0,235.5819,237.957,235.0253,237.224,98820.0
2022-03-03 09:35:00,255.67,257.6,255.62,257.6,39864.0,237.1962,238.9867,237.1498,238.9867,39864.0
2022-03-03 09:40:00,257.75,260.18,257.75,260.12,76468.0,239.1259,241.3803,239.1259,241.3247,76468.0
2022-03-03 09:45:00,260.07,261.37,259.87,260.57,94899.0,241.2783,242.4843,241.0927,241.7421,94899.0
2022-03-03 09:50:00,260.51,260.98,260.12,260.71,44233.0,241.6865,242.1225,241.3247,241.872,44233.0
2022-03-03 09:55:00,260.68,260.98,260.54,260.62,38760.0,241.8442,242.1225,241.7143,241.7885,38760.0
2022-03-03 10:00:00,260.63,260.85,259.9,259.9,36700.0,241.7978,242.0019,241.1206,241.1206,36700.0
2022-03-03 10:05:00,259.85,260.41,259.82,260.36,29088.0,241.0742,241.5937,241.0463,241.5473,29088.0
2022-03-03 10:10:00,260.36,261.45,260.36,261.39,71501.0,241.5473,242.5586,241.5473,242.5029,71501.0
2022-03-03 10:15:00,261.45,261.45,260.68,261.03,36187.0,242.5586,242.5586,241.8442,242.1689,36187.0
2022-03-03 10:20:00,261.07,261.25,260.21,260.75,40548.0,242.206,242.373,241.4082,241.9091,40548.0
2022-03-03 10:25:00,260.8,260.97,260.27,260.81,48680.0,241.9555,242.1132,241.4638,241.9648,48680.0
2022-03-03 10:30:00,260.83,261.13,260.54,260.79,35345.0,241.9834,242.2617,241.7143,241.9462,35345.0
2022-03-03 10:35:00,260.8,261.32,260.49,260.98,54638.0,241.9555,242.438,241.6679,242.1225,54638.0
2022-03-03 10:40:00,260.98,261.27,260.33,260.49,33918.0,242.1225,242.3916,241.5195,241.6679,33918.0
2022-03-03 10:45:00,260.65,260.79,259.85,260.24,52815.0,241.8164,241.9462,241.0742,241.436,52815.0
2022-03-03 10:50:00,260.2,260.74,260.0,260.34,45024.0,241.3989,241.8999,241.2133,241.5288,45024.0
2022-03-03 10:55:00,260.35,260.8,260.18,260.4,26604.0,241.538,241.9555,241.3803,241.5844,26604.0
2022-03-03 11:00:00,260.41,260.42,259.59,260.13,36649.0,241.5937,241.603,240.833,241.3339,36649.0
2022-03-03 11:05:00,260.13,260.62,259.35,260.62,56306.0,241.3339,241.7885,240.6103,241.7885,56306.0
2022-03-03 11:10:00,260.5,260.5,259.29,259.35,31111.0,241.6772,241.6772,240.5546,240.6103,31111.0
2022-03-03 11:15:00,259.35,259.68,259.05,259.53,22631.0,240.6103,240.9165,240.332,240.7773,22631.0
2022-03-03 11:20:00,259.56,260.41,259.55,260.24,36891.0,240.8051,241.5937,240.7958,241.436,36891.0
2022-03-03 11:25:00,260.18,260.58,260.06,260.49,29481.0,241.3803,241.7514,241.269,241.6679,29481.0
2022-03-03 11:30:00,260.46,261.59,260.45,261.59,22372.0,241.6401,242.6884,241.6308,242.6884,22372.0
2022-03-03 11:35:00,261.58,261.81,261.14,261.41,35566.0,242.6792,242.8925,242.271,242.5214,35566.0
2022-03-03 11:40:00,261.4,261.76,261.34,261.35,28403.0,242.5122,242.8462,242.4565,242.4658,28403.0
2022-03-03 11:45:00,261.31,261.74,261.24,261.71,29190.0,242.4287,242.8276,242.3637,242.7998,29190.0
2022-03-03 11:50:00,261.79,261.94,261.57,261.82,57626.0,242.874,243.0132,242.6699,242.9018,57626.0
2022-03-03 11:55:00,261.8,262.72,261.49,262.14,63175.0,242.8833,243.7368,242.5957,243.1987,63175.0
2022-03-03 12:00:00,262.14,262.54,262.11,262.46,29527.0,243.1987,243.5698,243.1709,243.4956,29527.0
2022-03-03 12:05:00,262.48,262.96,261.68,262.94,124828.0,243.5141,243.9595,242.7719,243.9409,124828.0
2022-03-03 12:10:00,262.95,263.4,262.14,262.14,59132.0,243.9502,244.3677,243.1987,243.1987,59132.0
2022-03-03 12:15:00,262.16,262.69,262.05,262.31,43074.0,243.2173,243.709,243.1152,243.3564,43074.0
2022-03-03 12:20:00,262.29,262.54,262.01,262.23,42174.0,243.3379,243.5698,243.0781,243.2822,42174.0
2022-03-03 12:25:00,262.22,262.4,262.07,262.31,70259.0,243.2729,243.4399,243.1338,243.3564,70259.0
2022-03-03 12:30:00,262.33,263.59,262.29,263.09,90905.0,243.375,244.5439,243.3379,244.0801,90905.0
2022-03-03 12:35:00,263.06,263.15,262.47,262.6,57648.0,244.0522,244.1357,243.5049,243.6255,57648.0
2022-03-03 12:40:00,262.64,263.15,262.54,262.83,21116.0,243.6626,244.1357,243.5698,243.8388,21116.0
2022-03-03 12:45:00,262.88,263.18,262.54,263.11,32574.0,243.8852,244.1636,243.5698,244.0986,32574.0
2022-03-03 12:50:00,263.12,263.12,262.69,262.94,72232.0,244.1079,244.1079,243.709,243.9409,72232.0
2022-03-03 12:55:00,262.94,263.26,262.72,263.24,22872.0,243.9409,244.2378,243.7368,244.2192,22872.0
2022-03-03 13:00:00,263.2,263.44,262.91,263.33,20342.0,244.1821,244.4048,243.9131,244.3027,20342.0
2022-03-03 13:05:00,263.25,263.38,263.04,263.15,20640.0,244.2285,244.3491,244.0337,244.1357,20640.0
2022-03-03 13:10:00,263.09,263.3,262.92,263.0,19714.0,244.0801,244.2749,243.9223,243.9966,19714.0
2022-03-03 13:15:00,262.99,263.2,262.5,262.8,39165.0,243.9873,244.1821,243.5327,243.811,39165.0
2022-03-03 13:20:00,262.77,262.77,261.77,261.85,33320.0,243.7832,243.7832,242.8554,242.9297,33320.0
2022-03-03 13:25:00,261.87,262.15,261.63,261.82,27643.0,242.9482,243.208,242.7256,242.9018,27643.0
2022-03-03 13:30:00,261.81,261.83,261.22,261.46,41495.0,242.8925,242.9111,242.3452,242.5678,41495.0
2022-03-03 13:35:00,261.46,261.59,260.66,260.76,28901.0,242.5678,242.6884,241.8256,241.9184,28901.0
2022-03-03 13:40:00,260.73,260.76,260.27,260.39,26897.0,241.8906,241.9184,241.4638,241.5752,26897.0
2022-03-03 13:45:00,260.4,260.4,259.64,259.86,42810.0,241.5844,241.5844,240.8793,241.0834,42810.0
2022-03-03 13:50:00,259.84,260.18,259.65,260.02,21163.0,241.0649,241.3803,240.8886,241.2319,21163.0
2022-03-03 13:55:00,260.05,260.05,259.34,259.38,21741.0,241.2597,241.2597,240.601,240.6381,21741.0
2022-03-03 14:00:00,259.35,259.35,258.79,258.91,32282.0,240.6103,240.6103,240.0908,240.2021,32282.0
2022-03-03 14:05:00,258.86,259.04,258.43,258.62,31285.0,240.1557,240.3227,239.7568,239.933,31285.0
2022-03-03 14:10:00,258.63,259.16,258.61,259.11,83867.0,239.9423,240.434,239.9238,240.3876,83867.0
2022-03-03 14:15:00,259.09,259.09,258.72,258.82,26911.0,240.3691,240.3691,240.0258,240.1186,26911.0
2022-03-03 14:20:00,258.74,258.74,258.26,258.42,18888.0,240.0444,240.0444,239.5991,239.7475,18888.0
2022-03-03 14:25:00,258.43,258.56,258.26,258.35,18525.0,239.7568,239.8774,239.5991,239.6826,18525.0
2022-03-03 14:30:00,258.31,258.31,257.61,257.73,25864.0,239.6454,239.6454,238.996,239.1074,25864.0
2022-03-03 14:35:00,257.71,257.85,257.6,257.68,29606.0,239.0888,239.2187,238.9867,239.061,29606.0
2022-03-03 14:40:00,257.65,257.86,257.28,257.76,41097.0,239.0331,239.228,238.6899,239.1352,41097.0
2022-03-03 14:45:00,257.75,257.78,257.42,257.46,117478.0,239.1259,239.1537,238.8198,238.8569,117478.0
2022-03-03 14:50:00,257.45,257.55,256.39,256.45,55337.0,238.8476,238.9404,237.8642,237.9198,55337.0
2022-03-03 14:55:00,256.45,256.46,255.83,255.98,122672.0,237.9198,237.9291,237.3446,237.4838,122672.0
2022-03-03 15:00:00,255.94,256.05,255.32,255.45,92744.0,237.4467,237.5487,236.8715,236.9921,92744.0
2022-03-03 15:05:00,255.47,255.69,254.87,255.04,49185.0,237.0107,237.2148,236.454,236.6117,49185.0
2022-03-03 15:10:00,255.05,255.29,254.57,255.27,61449.0,236.621,236.8437,236.1757,236.8251,61449.0
2022-03-03 15:15:00,255.22,256.11,255.1,255.89,59394.0,236.7787,237.6044,236.6674,237.4003,59394.0
2022-03-03 15:20:00,255.88,255.98,255.39,255.81,68137.0,237.391,237.4838,236.9364,237.3261,68137.0
2022-03-03 15:25:00,255.92,256.8,255.91,256.78,57832.0,237.4281,238.2446,237.4189,238.226,57832.0
2022-03-03 15:30:00,256.77,256.78,255.86,255.97,127019.0,238.2167,238.226,237.3725,237.4745,127019.0
2022-03-03 15:35:00,255.97,256.13,255.62,256.06,59394.0,237.4745,237.623,237.1498,237.558,59394.0
2022-03-03 15:40:00,256.06,256.16,255.6,255.66,124930.0,237.558,237.6508,237.1313,237.1869,124930.0
2022-03-03 15:45:00,255.64,255.69,255.01,255.53,136954.0,237.1684,237.2148,236.5839,237.0663,136954.0
2022-03-03 15:50:00,255.44,255.64,255.1,255.44,135240.0,236.9828,237.1684,236.6674,236.9828,135240.0
2022-03-03 15:55:00,255.48,255.7,254.88,255.29,385780.0,237.0199,237.224,236.4633,236.8437,385780.0
2022-03-04 09:30:00,254.68,255.0,253.63,254.77,63279.0,236.2777,236.5746,235.3036,236.3612,63279.0
2022-03-04 09:35:00,254.69,255.75,254.68,255.37,28281.0,236.287,237.2704,236.2777,236.9179,28281.0
2022-03-04 09:40:00,255.12,255.86,254.94,255.86,53527.0,236.6859,237.3725,236.5189,237.3725,53527.0
2022-03-04 09:45:00,255.86,256.52,255.04,255.2,33573.0,237.3725,237.9848,236.6117,236.7602,33573.0
2022-03-04 09:50:00,255.11,256.77,255.04,256.49,46664.0,236.6767,238.2167,236.6117,237.957,46664.0
2022-03-04 09:55:00,256.37,258.52,255.92,258.39,49076.0,237.8456,239.8403,237.4281,239.7197,49076.0
2022-03-04 10:00:00,258.4,258.58,257.86,257.93,55831.0,239.7289,239.8959,239.228,239.2929,55831.0
2022-03-04 10:05:00,257.96,258.95,257.83,258.68,229574.0,239.3207,240.2392,239.2001,239.9887,229574.0
2022-03-04 10:10:00,258.7,258.99,257.57,257.68,55726.0,240.0073,240.2763,238.9589,239.061,55726.0
2022-03-04 10:15:00,257.64,257.94,257.37,257.54,24969.0,239.0239,239.3022,238.7734,238.9311,24969.0
2022-03-04 10:20:00,257.56,258.19,257.49,258.09,28648.0,238.9496,239.5341,238.8847,239.4413,28648.0
2022-03-04 10:25:00,257.99,259.04,257.99,259.04,41995.0,239.3486,240.3227,239.3486,240.3227,41995.0
2022-03-04 10:30:00,259.03,259.07,258.55,258.65,80908.0,240.3134,240.3505,239.8681,239.9609,80908.0
2022-03-04 10:35:00,258.56,258.85,258.27,258.57,75865.0,239.8774,240.1464,239.6083,239.8867,75865.0
2022-03-04 10:40:00,258.43,258.44,257.51,257.77,38142.0,239.7568,239.7661,238.9032,239.1445,38142.0
2022-03-04 10:45:00,257.78,258.85,257.47,258.76,20865.0,239.1537,240.1464,238.8661,240.0629,20865.0
2022-03-04 10:50:00,258.79,258.99,257.83,257.93,58268.0,240.0908,240.2763,239.2001,239.2929,58268.0
2022-03-04 10:55:00,257.97,259.02,257.91,258.86,91963.0,239.33,240.3041,239.2743,240.1557,91963.0
2022-03-04 11:00:00,258.9,259.05,258.44,258.47,26927.0,240.1928,240.332,239.7661,239.7939,26927.0
2022-03-04 11:05:00,258.49,258.71,257.9,258.47,31408.0,239.8124,240.0165,239.2651,239.7939,31408.0
2022-03-04 11:10:00,258.51,258.89,258.39,258.81,19344.0,239.831,240.1835,239.7197,240.1093,19344.0
2022-03-04 11:15:00,258.79,259.36,258.72,259.14,106173.0,240.0908,240.6196,240.0258,240.4155,106173.0
2022-03-04 11:20:00,259.18,260.08,259.05,259.93,35440.0,240.4526,241.2876,240.332,241.1484,35440.0
2022-03-04 11:25:00,259.76,259.96,258.92,258.92,40271.0,240.9907,241.1762,240.2114,240.2114,40271.0
2022-03-04 11:30:00,258.78,258.83,258.24,258.78,24009.0,240.0815,240.1279,239.5805,240.0815,24009.0
2022-03-04 11:35:00,258.8,259.48,258.33,259.45,16795.0,240.1,240.7309,239.664,240.7031,16795.0
2022-03-04 11:40:00,259.44,259.86,259.37,259.86,37080.0,240.6938,241.0834,240.6289,241.0834,37080.0
2022-03-04 11:45:00,259.85,260.37,259.67,260.36,79522.0,241.0742,241.5566,240.9072,241.5473,79522.0
2022-03-04 11:50:00,260.33,260.47,259.97,260.25,19628.0,241.5195,241.6494,241.1855,241.4453,19628.0
2022-03-04 11:55:00,260.31,260.74,260.19,260.62,13771.0,241.5009,241.8999,241.3896,241.7885,13771.0
2022-03-04 12:00:00,260.77,260.9,260.08,260.9,20653.0,241.9277,242.0483,241.2876,242.0483,20653.0
2022-03-04 12:05:00,260.85,261.64,260.8,261.38,21701.0,242.0019,242.7348,241.9555,242.4936,21701.0
2022-03-04 12:10:00,261.42,262.23,261.41,262.16,131326.0,242.5307,243.2822,242.5214,243.2173,131326.0
2022-03-04 12:15:00,262.16,262.74,262.09,262.49,17571.0,243.2173,243.7553,243.1523,243.5234,17571.0
2022-03-04 12:20:00,262.5,263.17,262.24,262.74,38567.0,243.5327,244.1543,243.2915,243.7553,38567.0
2022-03-04 12:25:00,262.72,263.45,262.56,263.41,43351.0,243.7368,244.414,243.5884,244.3769,43351.0
2022-03-04 12:30:00,263.38,264.16,263.38,264.04,38650.0,244.3491,245.0727,244.3491,244.9614,38650.0
2022-03-04 12:35:00,264.0,264.23,263.29,263.39,75012.0,244.9243,245.1377,244.2656,244.3584,75012.0
2022-03-04 12:40:00,263.39,263.77,263.08,263.36,79525.0,244.3584,244.7109,244.0708,244.3305,79525.0
2022-03-04 12:45:00,263.34,263.51,263.06,263.47,8621.0,244.312,244.4697,244.0522,244.4326,8621.0
2022-03-04 12:50:00,263.5,263.6,263.17,263.37,20916.0,244.4604,244.5532,244.1543,244.3398,20916.0
2022-03-04 12:55:00,263.4,264.11,263.39,264.04,101438.0,244.3677,245.0264,244.3584,244.9614,101438.0
2022-03-04 13:00:00,264.09,264.34,263.59,263.95,41451.0,245.0078,245.2397,244.5439,244.8779,41451.0
2022-03-04 13:05:00,264.03,264.06,263.67,263.83,40918.0,244.9521,244.98,244.6181,244.7666,40918.0
2022-03-04 13:10:00,263.81,263.84,263.13,263.13,19263.0,244.748,244.7759,244.1172,244.1172,19263.0
2022-03-04 13:15:00,263.15,263.36,262.82,263.19,22222.0,244.1357,244.3305,243.8296,244.1728,22222.0
2022-03-04 13:20:00,263.3,263.41,263.14,263.31,14981.0,244.2749,244.3769,244.1264,244.2842,14981.0
2022-03-04 13:25:00,263.32,263.69,263.29,263.51,15260.0,244.2934,244.6367,244.2656,244.4697,15260.0
2022-03-04 13:30:00,263.58,263.76,263.5,263.62,14700.0,244.5347,244.7016,244.4604,244.5718,14700.0
2022-03-04 13:35:00,263.6,263.68,263.42,263.55,36173.0,244.5532,244.6274,244.3862,244.5068,36173.0
2022-03-04 13:40:00,263.52,263.6,263.07,263.35,21475.0,244.479,244.5532,244.0615,244.3213,21475.0
2022-03-04 13:45:00,263.35,263.35,262.85,263.01,25484.0,244.3213,244.3213,243.8574,244.0058,25484.0
2022-03-04 13:50:00,263.05,263.66,262.9,263.66,67957.0,244.0429,244.6089,243.9038,244.6089,67957.0
2022-03-04 13:55:00,263.64,263.71,263.26,263.39,25191.0,244.5903,244.6553,244.2378,244.3584,25191.0
2022-03-04 14:00:00,263.42,263.61,262.9,263.3,16983.0,244.3862,244.5625,243.9038,244.2749,16983.0
2022-03-04 14:05:00,263.35,263.71,263.35,263.58,24334.0,244.3213,244.6553,244.3213,244.5347,24334.0
2022-03-04 14:10:00,263.61,263.77,263.32,263.5,16964.0,244.5625,244.7109,244.2934,244.4604,16964.0
2022-03-04 14:15:00,263.53,263.69,263.25,263.63,16250.0,244.4883,244.6367,244.2285,244.581,16250.0
2022-03-04 14:20:00,263.66,264.28,263.57,264.19,68404.0,244.6089,245.1841,244.5254,245.1006,68404.0
2022-03-04 14:25:00,264.2,264.49,263.81,264.1,31536.0,245.1099,245.3789,244.748,245.0171,31536.0
2022-03-04 14:30:00,264.12,264.45,263.91,264.27,35102.0,245.0356,245.3418,244.8408,245.1748,35102.0
2022-03-04 14:35:00,264.27,264.39,263.96,264.07,52026.0,245.1748,245.2861,244.8872,244.9892,52026.0
2022-03-04 14:40:00,264.09,264.1,263.62,263.8,48644.0,245.0078,245.0171,244.5718,244.7388,48644.0
2022-03-04 14:45:00,263.73,263.87,263.54,263.67,19505.0,244.6738,244.8037,244.4975,244.6181,19505.0
2022-03-04 14:50:00,263.7,263.98,263.65,263.84,26228.0,244.646,244.9058,244.5996,244.7759,26228.0
2022-03-04 14:55:00,263.83,264.06,263.13,263.23,22972.0,244.7666,244.98,244.1172,244.2099,22972.0
2022-03-04 15:00:00,263.19,264.08,263.19,264.01,33979.0,244.1728,244.9985,244.1728,244.9336,33979.0
2022-03-04 15:05:00,264.0,264.06,263.73,264.05,30362.0,244.9243,244.98,244.6738,244.9707,30362.0
2022-03-04 15:10:00,263.92,264.15,263.6,263.72,27443.0,244.8501,245.0635,244.5532,244.6645,27443.0
2022-03-04 15:15:00,263.71,264.08,263.59,263.64,47738.0,244.6553,244.9985,244.5439,244.5903,47738.0
2022-03-04 15:20:00,263.67,263.9,263.59,263.75,26407.0,244.6181,244.8315,244.5439,244.6924,26407.0
2022-03-04 15:25:00,263.75,264.08,263.51,263.65,39783.0,244.6924,244.9985,244.4697,244.5996,39783.0
2022-03-04 15:30:00,263.58,263.98,263.49,263.84,58159.0,244.5347,244.9058,244.4512,244.7759,58159.0
2022-03-04 15:35:00,263.92,264.03,263.44,263.96,50328.0,244.8501,244.9521,244.4048,244.8872,50328.0
2022-03-04 15:40:00,263.98,264.05,263.7,263.85,50870.0,244.9058,244.9707,244.646,244.7851,50870.0
2022-03-04 15:45:00,263.84,264.17,263.48,263.71,73396.0,244.7759,245.082,244.4419,244.6553,73396.0
2022-03-04 15:50:00,263.68,264.47,263.56,264.43,126159.0,244.6274,245.3603,244.5161,245.3232,126159.0
2022-03-04 15:55:00,264.44,264.79,264.33,264.59,220525.0,245.3325,245.6572,245.2305,245.4717,220525.0
2022-03-07 09:30:00,264.0,264.49,262.16,262.37,89272.0,244.9243,245.3789,243.2173,243.4121,89272.0
2022-03-07 09:35:00,262.2,264.07,262.15,263.32,42352.0,243.2544,244.9892,243.208,244.2934,42352.0
2022-03-07 09:40:00,263.36,266.09,263.35,265.78,37279.0,244.3305,246.8633,244.3213,246.5757,37279.0
2022-03-07 09:45:00,265.78,266.0,264.75,265.16,52622.0,246.5757,246.7798,245.6201,246.0005,52622.0
2022-03-07 09:50:00,265.09,265.78,263.9,265.49,65940.0,245.9355,246.5757,244.8315,246.3066,65940.0
2022-03-07 09:55:00,265.55,266.83,265.55,266.34,42047.0,246.3623,247.5498,246.3623,247.0952,42047.0
2022-03-07 10:00:00,266.22,267.03,265.72,267.01,28293.0,246.9839,247.7354,246.52,247.7168,28293.0
2022-03-07 10:05:00,267.04,269.0,267.04,268.78,35461.0,247.7446,249.563,247.7446,249.3589,35461.0
2022-03-07 10:10:00,268.71,268.95,268.49,268.7,28767.0,249.294,249.5166,249.0899,249.2847,28767.0
2022-03-07 10:15:00,268.96,269.32,268.72,268.79,70140.0,249.5259,249.8599,249.3033,249.3682,70140.0
2022-03-07 10:20:00,268.82,269.08,268.17,268.17,30904.0,249.396,249.6372,248.793,248.793,30904.0
2022-03-07 10:25:00,268.08,268.79,267.77,268.26,44838.0,248.7095,249.3682,248.4219,248.8765,44838.0
2022-03-07 10:30:00,268.2,268.36,267.48,268.14,46315.0,248.8208,248.9693,248.1529,248.7652,46315.0
2022-03-07 10:35:00,268.15,269.06,268.15,268.92,49934.0,248.7744,249.6187,248.7744,249.4888,49934.0
2022-03-07 10:40:00,268.94,269.7,268.6,269.67,39333.0,249.5074,250.2124,249.1919,250.1846,39333.0
2022-03-07 10:45:00,269.73,269.79,268.91,269.47,48449.0,250.2403,250.2959,249.4795,249.9991,48449.0
2022-03-07 10:50:00,269.49,270.14,268.92,269.02,66284.0,250.0176,250.6207,249.4888,249.5816,66284.0
2022-03-07 10:55:00,268.99,269.24,268.53,268.57,29766.0,249.5537,249.7857,249.127,249.1641,29766.0
2022-03-07 11:00:00,268.51,268.56,267.12,267.15,25280.0,249.1084,249.1548,247.8189,247.8467,25280.0
2022-03-07 11:05:00,267.07,267.62,267.07,267.55,26323.0,247.7725,248.2827,247.7725,248.2178,26323.0
2022-03-07 11:10:00,267.61,267.99,267.46,267.61,33183.0,248.2735,248.626,248.1343,248.2735,33183.0
2022-03-07 11:15:00,267.59,268.05,267.58,267.79,47072.0,248.2549,248.6817,248.2456,248.4405,47072.0
2022-03-07 11:20:00,267.75,267.86,266.59,266.59,39193.0,248.4033,248.5054,247.3272,247.3272,39193.0
2022-03-07 11:25:00,266.55,267.0,266.2,266.85,19993.0,247.2901,247.7075,246.9653,247.5684,19993.0
2022-03-07 11:30:00,266.83,266.87,265.56,265.64,19349.0,247.5498,247.5869,246.3716,246.4458,19349.0
2022-03-07 11:35:00,265.65,266.31,265.56,265.99,20715.0,246.4551,247.0674,246.3716,246.7705,20715.0
2022-03-07 11:40:00,265.98,266.68,265.92,266.6,35235.0,246.7612,247.4107,246.7056,247.3364,35235.0
2022-03-07 11:45:00,266.55,267.36,266.55,267.33,31350.0,247.2901,248.0415,247.2901,248.0137,31350.0
2022-03-07 11:50:00,267.29,267.38,266.69,266.72,60438.0,247.9766,248.0601,247.4199,247.4478,60438.0
2022-03-07 11:55:00,266.72,266.78,266.26,266.63,38192.0,247.4478,247.5034,247.021,247.3643,38192.0
2022-03-07 12:00:00,266.63,266.72,266.11,266.61,32132.0,247.3643,247.4478,246.8818,247.3457,32132.0
2022-03-07 12:05:00,266.64,267.08,266.64,266.98,46260.0,247.3735,247.7818,247.3735,247.689,46260.0
2022-03-07 12:10:00,266.98,267.13,266.56,267.01,36410.0,247.689,247.8281,247.2993,247.7168,36410.0
2022-03-07 12:15:00,267.0,267.38,265.74,265.79,61503.0,247.7075,248.0601,246.5386,246.585,61503.0
2022-03-07 12:20:00,265.78,265.82,263.84,264.6,37309.0,246.5757,246.6128,244.7759,245.481,37309.0
2022-03-07 12:25:00,264.72,265.48,264.72,265.47,54594.0,245.5923,246.2974,245.5923,246.2881,54594.0
2022-03-07 12:30:00,265.48,265.69,264.53,264.76,18654.0,246.2974,246.4922,245.416,245.6294,18654.0
2022-03-07 12:35:00,264.7,264.7,263.75,263.98,20498.0,245.5737,245.5737,244.6924,244.9058,20498.0
2022-03-07 12:40:00,264.01,264.57,263.96,263.96,19879.0,244.9336,245.4531,244.8872,244.8872,19879.0
2022-03-07 12:45:00,264.0,264.51,263.67,264.36,24991.0,244.9243,245.3975,244.6181,245.2583,24991.0
2022-03-07 12:50:00,264.33,264.74,264.01,264.3,22466.0,245.2305,245.6108,244.9336,245.2026,22466.0
2022-03-07 12:55:00,264.3,264.49,264.13,264.49,9664.0,245.2026,245.3789,245.0449,245.3789,9664.0
2022-03-07 13:00:00,264.52,265.11,264.52,264.87,18206.0,245.4067,245.9541,245.4067,245.7314,18206.0
2022-03-07 13:05:00,264.81,265.11,264.61,264.66,11043.0,245.6758,245.9541,245.4902,245.5366,11043.0
2022-03-07 13:10:00,264.62,264.62,264.06,264.21,19118.0,245.4995,245.4995,244.98,245.1191,19118.0
2022-03-07 13:15:00,264.17,264.19,262.96,262.96,26083.0,245.082,245.1006,243.9595,243.9595,26083.0
2022-03-07 13:20:00,262.92,264.21,262.86,264.13,12765.0,243.9223,245.1191,243.8667,245.0449,12765.0
2022-03-07 13:25:00,264.1,264.84,263.92,264.52,45795.0,245.0171,245.7036,244.8501,245.4067,45795.0
2022-03-07 13:30:00,264.55,264.83,264.14,264.14,19215.0,245.4346,245.6943,245.0542,245.0542,19215.0
2022-03-07 13:35:00,264.11,264.4,263.72,264.35,39230.0,245.0264,245.2954,244.6645,245.249,39230.0
2022-03-07 13:40:00,264.35,264.66,264.19,264.24,32003.0,245.249,245.5366,245.1006,245.147,32003.0
2022-03-07 13:45:00,264.17,264.28,263.69,263.69,10938.0,245.082,245.1841,244.6367,244.6367,10938.0
2022-03-07 13:50:00,263.74,263.9,263.46,263.6,10857.0,244.6831,244.8315,244.4233,244.5532,10857.0
2022-03-07 13:55:00,263.59,263.69,263.31,263.66,15599.0,244.5439,244.6367,244.2842,244.6089,15599.0
2022-03-07 14:00:00,263.65,264.2,263.65,264.06,22901.0,244.5996,245.1099,244.5996,244.98,22901.0
2022-03-07 14:05:00,264.12,264.38,263.9,264.35,16144.0,245.0356,245.2768,244.8315,245.249,16144.0
2022-03-07 14:10:00,264.3,264.41,264.2,264.2,13710.0,245.2026,245.3047,245.1099,245.1099,13710.0
2022-03-07 14:15:00,264.2,264.37,264.01,264.2,11094.0,245.1099,245.2676,244.9336,245.1099,11094.0
2022-03-07 14:20:00,264.15,264.15,263.3,263.3,77181.0,245.0635,245.0635,244.2749,244.2749,77181.0
2022-03-07 14:25:00,263.37,263.45,263.12,263.26,25529.0,244.3398,244.414,244.1079,244.2378,25529.0
2022-03-07 14:30:00,263.24,263.51,263.05,263.2,22338.0,244.2192,244.4697,244.0429,244.1821,22338.0
2022-03-07 14:35:00,263.21,263.51,262.94,263.11,20574.0,244.1914,244.4697,243.9409,244.0986,20574.0
2022-03-07 14:40:00,263.1,263.1,261.87,262.03,39115.0,244.0893,244.0893,242.9482,243.0967,39115.0
2022-03-07 14:45:00,262.05,262.65,261.95,262.6,39315.0,243.1152,243.6719,243.0224,243.6255,39315.0
2022-03-07 14:50:00,262.62,262.91,262.41,262.42,15894.0,243.644,243.9131,243.4492,243.4585,15894.0
2022-03-07 14:55:00,262.52,263.13,262.52,263.0,18718.0,243.5512,244.1172,243.5512,243.9966,18718.0
2022-03-07 15:00:00,263.03,263.12,262.83,263.05,14585.0,244.0244,244.1079,243.8388,244.0429,14585.0
2022-03-07 15:05:00,263.03,263.1,262.82,263.0,16729.0,244.0244,244.0893,243.8296,243.9966,16729.0
2022-03-07 15:10:00,263.01,263.04,262.41,262.44,32657.0,244.0058,244.0337,243.4492,243.477,32657.0
2022-03-07 15:15:00,262.42,262.46,262.01,262.03,25502.0,243.4585,243.4956,243.0781,243.0967,25502.0
2022-03-07 15:20:00,262.07,262.45,262.0,262.19,24715.0,243.1338,243.4863,243.0688,243.2451,24715.0
2022-03-07 15:25:00,262.2,262.87,262.2,262.78,26604.0,243.2544,243.876,243.2544,243.7925,26604.0
2022-03-07 15:30:00,262.78,262.89,262.56,262.68,29720.0,243.7925,243.8945,243.5884,243.6997,29720.0
2022-03-07 15:35:00,262.71,263.05,262.32,262.78,33769.0,243.7275,244.0429,243.3657,243.7925,33769.0
2022-03-07 15:40:00,262.76,263.18,262.76,262.98,54807.0,243.7739,244.1636,243.7739,243.978,54807.0
2022-03-07 15:45:00,262.98,262.98,262.01,262.21,71363.0,243.978,243.978,243.0781,243.2636,71363.0
2022-03-07 15:50:00,262.23,262.52,261.55,261.63,66494.0,243.2822,243.5512,242.6513,242.7256,66494.0
2022-03-07 15:55:00,261.67,262.0,261.28,261.43,180503.0,242.7627,243.0688,242.4008,242.54,180503.0
2022-03-08 09:30:00,261.5,263.25,260.59,262.44,153080.0,242.6049,244.2285,241.7607,243.477,153080.0
2022-03-08 09:35:00,262.74,263.25,261.02,261.02,177876.0,243.7553,244.2285,242.1596,242.1596,177876.0
2022-03-08 09:40:00,261.01,261.71,260.25,261.46,59919.0,242.1504,242.7998,241.4453,242.5678,59919.0
2022-03-08 09:45:00,261.71,262.2,260.67,261.09,34439.0,242.7998,243.2544,241.8349,242.2246,34439.0
2022-03-08 09:50:00,260.81,261.65,259.83,261.14,36138.0,241.9648,242.7441,241.0556,242.271,36138.0
2022-03-08 09:55:00,261.0,261.07,260.0,260.54,22059.0,242.1411,242.206,241.2133,241.7143,22059.0
2022-03-08 10:00:00,260.32,260.32,258.04,258.47,53069.0,241.5102,241.5102,239.395,239.7939,53069.0
2022-03-08 10:05:00,258.48,258.62,257.27,257.51,35715.0,239.8032,239.933,238.6806,238.9032,35715.0
2022-03-08 10:10:00,257.5,257.68,256.63,256.9,71145.0,238.894,239.061,238.0868,238.3373,71145.0
2022-03-08 10:15:00,256.89,257.76,256.74,257.36,191536.0,238.328,239.1352,238.1889,238.7641,191536.0
2022-03-08 10:20:00,257.24,257.57,256.68,256.76,61121.0,238.6528,238.9589,238.1332,238.2074,61121.0
2022-03-08 10:25:00,256.62,257.53,256.41,256.92,108027.0,238.0776,238.9218,237.8827,238.3559,108027.0
2022-03-08 10:30:00,257.0,257.49,256.12,256.22,58130.0,238.4301,238.8847,237.6137,237.7065,58130.0
2022-03-08 10:35:00,256.29,256.33,255.44,256.1,78732.0,237.7714,237.8085,236.9828,237.5951,78732.0
2022-03-08 10:40:00,256.09,256.18,255.66,256.09,57076.0,237.5859,237.6694,237.1869,237.5859,57076.0
2022-03-08 10:45:00,256.0,256.46,255.74,256.07,53336.0,237.5024,237.9291,237.2611,237.5673,53336.0
2022-03-08 10:50:00,256.06,256.1,255.33,255.87,42137.0,237.558,237.5951,236.8808,237.3817,42137.0
2022-03-08 10:55:00,255.91,256.73,255.73,256.02,135907.0,237.4189,238.1796,237.2519,237.5209,135907.0
2022-03-08 11:00:00,256.03,256.89,255.59,256.89,65909.0,237.5302,238.328,237.122,238.328,65909.0
2022-03-08 11:05:00,256.84,258.57,256.84,258.09,42378.0,238.2817,239.8867,238.2817,239.4413,42378.0
2022-03-08 11:10:00,258.08,258.51,257.8,258.41,57524.0,239.4321,239.831,239.1723,239.7382,57524.0
2022-03-08 11:15:00,258.54,259.13,258.22,259.11,41958.0,239.8588,240.4062,239.5619,240.3876,41958.0
2022-03-08 11:20:00,259.06,259.29,258.7,258.78,59763.0,240.3413,240.5546,240.0073,240.0815,59763.0
2022-03-08 11:25:00,258.85,259.55,258.85,259.08,24352.0,240.1464,240.7958,240.1464,240.3598,24352.0
2022-03-08 11:30:00,259.01,259.04,258.16,258.57,21362.0,240.2949,240.3227,239.5063,239.8867,21362.0
2022-03-08 11:35:00,258.49,258.69,258.21,258.3,21027.0,239.8124,239.998,239.5527,239.6362,21027.0
2022-03-08 11:40:00,258.34,258.68,257.83,258.23,30013.0,239.6733,239.9887,239.2001,239.5712,30013.0
2022-03-08 11:45:00,258.26,259.4,258.26,258.91,31338.0,239.5991,240.6567,239.5991,240.2021,31338.0
2022-03-08 11:50:00,259.02,259.51,258.69,259.51,25682.0,240.3041,240.7587,239.998,240.7587,25682.0
2022-03-08 11:55:00,259.51,259.78,259.43,259.6,22743.0,240.7587,241.0092,240.6845,240.8422,22743.0
2022-03-08 12:00:00,259.68,260.99,259.64,260.43,37340.0,240.9165,242.1318,240.8793,241.6123,37340.0
2022-03-08 12:05:00,260.57,261.34,260.52,260.78,56528.0,241.7421,242.4565,241.6958,241.937,56528.0
2022-03-08 12:10:00,260.86,262.07,260.86,261.87,19338.0,242.0112,243.1338,242.0112,242.9482,19338.0
2022-03-08 12:15:00,262.03,263.14,261.55,262.72,37231.0,243.0967,244.1264,242.6513,243.7368,37231.0
2022-03-08 12:20:00,262.64,262.81,261.7,261.94,43971.0,243.6626,243.8203,242.7905,243.0132,43971.0
2022-03-08 12:25:00,262.03,262.71,261.62,262.62,25659.0,243.0967,243.7275,242.7163,243.644,25659.0
2022-03-08 12:30:00,262.56,262.64,261.93,262.08,67965.0,243.5884,243.6626,243.0039,243.143,67965.0
2022-03-08 12:35:00,262.09,262.17,261.79,261.81,22431.0,243.1523,243.2265,242.874,242.8925,22431.0
2022-03-08 12:40:00,261.81,262.06,261.17,261.69,16314.0,242.8925,243.1245,242.2988,242.7812,16314.0
2022-03-08 12:45:00,261.68,261.68,260.98,261.19,15636.0,242.7719,242.7719,242.1225,242.3173,15636.0
2022-03-08 12:50:00,261.1,261.23,260.77,260.99,58762.0,242.2338,242.3545,241.9277,242.1318,58762.0
2022-03-08 12:55:00,261.01,261.22,260.73,260.92,14817.0,242.1504,242.3452,241.8906,242.0669,14817.0
2022-03-08 13:00:00,261.0,262.03,260.96,262.03,18634.0,242.1411,243.0967,242.104,243.0967,18634.0
2022-03-08 13:05:00,261.99,263.15,261.98,263.14,21491.0,243.0595,244.1357,243.0503,244.1264,21491.0
2022-03-08 13:10:00,263.12,263.18,262.12,262.14,18406.0,244.1079,244.1636,243.1801,243.1987,18406.0
2022-03-08 13:15:00,262.17,262.66,262.15,262.57,16229.0,243.2265,243.6811,243.208,243.5976,16229.0
2022-03-08 13:20:00,262.54,262.61,261.91,262.13,12705.0,243.5698,243.6347,242.9853,243.1894,12705.0
2022-03-08 13:25:00,261.88,261.99,260.93,260.93,39845.0,242.9575,243.0595,242.0761,242.0761,39845.0
2022-03-08 13:30:00,260.92,260.96,260.19,260.72,42423.0,242.0669,242.104,241.3896,241.8813,42423.0
2022-03-08 13:35:00,260.71,260.83,260.23,260.23,29787.0,241.872,241.9834,241.4267,241.4267,29787.0
2022-03-08 13:40:00,260.25,260.37,259.64,259.77,36717.0,241.4453,241.5566,240.8793,240.9999,36717.0
2022-03-08 13:45:00,259.77,259.77,258.62,258.73,19608.0,240.9999,240.9999,239.933,240.0351,19608.0
2022-03-08 13:50:00,258.71,258.89,257.92,257.98,32395.0,240.0165,240.1835,239.2836,239.3393,32395.0
2022-03-08 13:55:00,257.98,258.97,257.97,258.49,23483.0,239.3393,240.2578,239.33,239.8124,23483.0
2022-03-08 14:00:00,258.42,258.55,257.53,257.99,31644.0,239.7475,239.8681,238.9218,239.3486,31644.0
2022-03-08 14:05:00,257.93,258.3,257.83,258.08,33389.0,239.2929,239.6362,239.2001,239.4321,33389.0
2022-03-08 14:10:00,258.04,258.04,257.15,257.61,15652.0,239.395,239.395,238.5693,238.996,15652.0
2022-03-08 14:15:00,257.57,257.59,257.31,257.53,12504.0,238.9589,238.9775,238.7177,238.9218,12504.0
2022-03-08 14:20:00,257.38,257.67,256.81,257.43,86411.0,238.7826,239.0517,238.2538,238.829,86411.0
2022-03-08 14:25:00,257.36,257.77,257.17,257.38,68122.0,238.7641,239.1445,238.5878,238.7826,68122.0
2022-03-08 14:30:00,257.32,257.44,256.71,256.84,35527.0,238.727,238.8383,238.1611,238.2817,35527.0
2022-03-08 14:35:00,256.98,257.17,256.56,256.74,22161.0,238.4115,238.5878,238.0219,238.1889,22161.0
2022-03-08 14:40:00,256.66,256.73,256.13,256.73,29730.0,238.1147,238.1796,237.623,238.1796,29730.0
2022-03-08 14:45:00,256.82,257.27,256.78,257.13,31376.0,238.2631,238.6806,238.226,238.5507,31376.0
2022-03-08 14:50:00,257.14,257.22,256.76,256.79,27989.0,238.56,238.6342,238.2074,238.2353,27989.0
2022-03-08 14:55:00,256.81,257.08,256.2,256.41,32099.0,238.2538,238.5043,237.6879,237.8827,32099.0
2022-03-08 15:00:00,256.42,257.19,256.34,257.0,19837.0,237.892,238.6064,237.8178,238.4301,19837.0
2022-03-08 15:05:00,257.02,257.03,256.69,256.91,19075.0,238.4487,238.4579,238.1425,238.3466,19075.0
2022-03-08 15:10:00,256.91,256.96,255.57,255.75,29134.0,238.3466,238.393,237.1034,237.2704,29134.0
2022-03-08 15:15:00,255.79,256.19,255.5,255.8,64001.0,237.3075,237.6786,237.0385,237.3168,64001.0
2022-03-08 15:20:00,255.72,255.76,255.12,255.57,34268.0,237.2426,237.2797,236.6859,237.1034,34268.0
2022-03-08 15:25:00,255.55,255.55,254.22,254.23,35903.0,237.0849,237.0849,235.851,235.8603,35903.0
2022-03-08 15:30:00,254.28,254.28,253.54,253.76,95073.0,235.9066,235.9066,235.2201,235.4242,95073.0
2022-03-08 15:35:00,253.73,254.18,253.31,254.09,69521.0,235.3964,235.8139,235.0067,235.7304,69521.0
2022-03-08 15:40:00,254.09,254.39,253.82,253.86,88347.0,235.7304,236.0087,235.4799,235.517,88347.0
2022-03-08 15:45:00,253.91,254.19,253.18,253.67,104059.0,235.5634,235.8231,234.8861,235.3407,104059.0
2022-03-08 15:50:00,253.61,254.99,253.61,254.19,98009.0,235.285,236.5653,235.285,235.8231,98009.0
2022-03-08 15:55:00,254.22,254.22,253.1,253.46,232989.0,235.851,235.851,234.8119,235.1459,232989.0
2022-03-09 09:30:00,257.35,258.41,256.35,257.22,67874.0,238.7548,239.7382,237.8271,238.6342,67874.0
2022-03-09 09:35:00,257.21,257.86,256.74,257.7,40099.0,238.6249,239.228,238.1889,239.0795,40099.0
2022-03-09 09:40:00,257.76,259.35,257.74,258.22,50421.0,239.1352,240.6103,239.1166,239.5619,50421.0
2022-03-09 09:45:00,258.29,258.66,257.17,258.01,42041.0,239.6269,239.9702,238.5878,239.3671,42041.0
2022-03-09 09:50:00,258.1,258.1,256.09,256.46,43048.0,239.4506,239.4506,237.5859,237.9291,43048.0
2022-03-09 09:55:00,256.45,257.09,255.87,256.76,68747.0,237.9198,238.5136,237.3817,238.2074,68747.0
2022-03-09 10:00:00,256.74,258.06,256.28,257.67,59048.0,238.1889,239.4135,237.7621,239.0517,59048.0
2022-03-09 10:05:00,257.54,257.66,256.95,256.95,65680.0,238.9311,239.0424,238.3837,238.3837,65680.0
2022-03-09 10:10:00,256.72,256.88,255.79,255.85,34914.0,238.1703,238.3188,237.3075,237.3632,34914.0
2022-03-09 10:15:00,255.91,256.13,255.12,255.12,39640.0,237.4189,237.623,236.6859,236.6859,39640.0
2022-03-09 10:20:00,255.07,255.37,254.61,254.76,49107.0,236.6396,236.9179,236.2128,236.352,49107.0
2022-03-09 10:25:00,254.73,254.79,253.76,254.23,49108.0,236.3241,236.3798,235.4242,235.8603,49108.0
2022-03-09 10:30:00,254.33,254.49,253.85,254.33,23437.0,235.953,236.1015,235.5077,235.953,23437.0
2022-03-09 10:35:00,254.32,255.48,254.26,255.02,24289.0,235.9437,237.0199,235.8881,236.5932,24289.0
2022-03-09 10:40:00,255.15,255.27,254.33,254.34,26509.0,236.7138,236.8251,235.953,235.9623,26509.0
2022-03-09 10:45:00,254.46,255.03,254.37,254.72,18502.0,236.0736,236.6024,235.9901,236.3148,18502.0
2022-03-09 10:50:00,254.78,254.94,254.09,254.47,38887.0,236.3705,236.5189,235.7304,236.0829,38887.0
2022-03-09 10:55:00,254.37,254.8,254.22,254.66,25541.0,235.9901,236.3891,235.851,236.2592,25541.0
2022-03-09 11:00:00,254.67,254.72,254.15,254.23,16394.0,236.2685,236.3148,235.786,235.8603,16394.0
2022-03-09 11:05:00,254.3,254.81,254.25,254.65,37918.0,235.9252,236.3983,235.8788,236.2499,37918.0
2022-03-09 11:10:00,254.54,255.23,254.38,254.75,20855.0,236.1479,236.788,235.9994,236.3427,20855.0
2022-03-09 11:15:00,254.73,255.59,254.66,255.51,54776.0,236.3241,237.122,236.2592,237.0478,54776.0
2022-03-09 11:20:00,255.46,255.64,255.1,255.31,196166.0,237.0014,237.1684,236.6674,236.8622,196166.0
2022-03-09 11:25:00,255.36,256.11,255.31,255.89,19561.0,236.9086,237.6044,236.8622,237.4003,19561.0
2022-03-09 11:30:00,255.89,257.0,255.89,256.5,86527.0,237.4003,238.4301,237.4003,237.9662,86527.0
2022-03-09 11:35:00,256.47,256.47,255.92,256.1,20295.0,237.9384,237.9384,237.4281,237.5951,20295.0
2022-03-09 11:40:00,256.07,256.31,255.76,255.83,30191.0,237.5673,237.79,237.2797,237.3446,30191.0
2022-03-09 11:45:00,255.78,255.78,255.44,255.59,20801.0,237.2983,237.2983,236.9828,237.122,20801.0
2022-03-09 11:50:00,255.56,255.57,254.79,254.79,42588.0,237.0941,237.1034,236.3798,236.3798,42588.0
2022-03-09 11:55:00,254.89,255.13,254.79,255.01,151788.0,236.4726,236.6952,236.3798,236.5839,151788.0
2022-03-09 12:00:00,255.04,255.34,254.93,255.03,61200.0,236.6117,236.89,236.5097,236.6024,61200.0
2022-03-09 12:05:00,255.09,255.28,254.75,255.25,12793.0,236.6581,236.8344,236.3427,236.8065,12793.0
2022-03-09 12:10:00,255.3,255.47,255.01,255.21,23677.0,236.8529,237.0107,236.5839,236.7694,23677.0
2022-03-09 12:15:00,255.26,255.58,255.2,255.31,15848.0,236.8158,237.1127,236.7602,236.8622,15848.0
2022-03-09 12:20:00,255.28,255.74,255.09,255.52,43196.0,236.8344,237.2611,236.6581,237.057,43196.0
2022-03-09 12:25:00,255.52,255.82,255.44,255.77,17778.0,237.057,237.3354,236.9828,237.289,17778.0
2022-03-09 12:30:00,255.79,256.1,255.79,255.95,23063.0,237.3075,237.5951,237.3075,237.456,23063.0
2022-03-09 12:35:00,255.95,256.08,255.51,255.51,19103.0,237.456,237.5766,237.0478,237.0478,19103.0
2022-03-09 12:40:00,255.55,255.65,254.88,254.95,20734.0,237.0849,237.1776,236.4633,236.5282,20734.0
2022-03-09 12:45:00,254.95,254.95,253.96,254.0,31749.0,236.5282,236.5282,235.6098,235.6469,31749.0
2022-03-09 12:50:00,253.92,254.95,253.85,254.94,292647.0,235.5726,236.5282,235.5077,236.5189,292647.0
2022-03-09 12:55:00,254.94,255.32,254.84,255.22,61131.0,236.5189,236.8715,236.4262,236.7787,61131.0
2022-03-09 13:00:00,255.21,255.24,254.62,254.73,46595.0,236.7694,236.7973,236.2221,236.3241,46595.0
2022-03-09 13:05:00,254.76,255.11,254.63,254.98,24768.0,236.352,236.6767,236.2313,236.5561,24768.0
2022-03-09 13:10:00,254.93,255.19,254.86,255.09,22940.0,236.5097,236.7509,236.4447,236.6581,22940.0
2022-03-09 13:15:00,255.14,255.17,254.28,254.36,18750.0,236.7045,236.7323,235.9066,235.9809,18750.0
2022-03-09 13:20:00,254.36,254.42,253.89,254.25,15129.0,235.9809,236.0365,235.5448,235.8788,15129.0
2022-03-09 13:25:00,254.27,254.38,254.02,254.08,12550.0,235.8974,235.9994,235.6654,235.7211,12550.0
2022-03-09 13:30:00,254.13,254.23,253.68,253.68,57809.0,235.7675,235.8603,235.35,235.35,57809.0
2022-03-09 13:35:00,253.69,253.85,253.41,253.43,21274.0,235.3593,235.5077,235.0995,235.1181,21274.0
2022-03-09 13:40:00,253.55,253.55,252.82,252.9,25122.0,235.2294,235.2294,234.5521,234.6264,25122.0
2022-03-09 13:45:00,252.9,252.9,252.55,252.73,19397.0,234.6264,234.6264,234.3016,234.4686,19397.0
2022-03-09 13:50:00,252.71,252.78,252.43,252.69,25776.0,234.4501,234.515,234.1903,234.4315,25776.0
2022-03-09 13:55:00,252.65,252.77,252.32,252.73,20211.0,234.3944,234.5057,234.0883,234.4686,20211.0
2022-03-09 14:00:00,252.67,253.14,252.64,253.14,27333.0,234.413,234.849,234.3851,234.849,27333.0
2022-03-09 14:05:00,253.09,253.39,252.97,253.06,21430.0,234.8026,235.0809,234.6913,234.7748,21430.0
2022-03-09 14:10:00,253.14,253.28,252.61,252.76,38884.0,234.849,234.9789,234.3573,234.4965,38884.0
2022-03-09 14:15:00,252.79,252.94,252.66,252.77,87740.0,234.5243,234.6635,234.4037,234.5057,87740.0
2022-03-09 14:20:00,252.79,253.02,252.43,252.45,59977.0,234.5243,234.7377,234.1903,234.2089,59977.0
2022-03-09 14:25:00,252.41,252.64,252.4,252.63,29111.0,234.1718,234.3851,234.1625,234.3759,29111.0
2022-03-09 14:30:00,252.69,253.06,252.67,252.71,40571.0,234.4315,234.7748,234.413,234.4501,40571.0
2022-03-09 14:35:00,252.72,252.8,252.47,252.5,81024.0,234.4594,234.5336,234.2274,234.2553,81024.0
2022-03-09 14:40:00,252.49,252.57,252.0,252.35,70571.0,234.246,234.3202,233.7914,234.1161,70571.0
2022-03-09 14:45:00,252.36,252.51,252.12,252.21,34647.0,234.1254,234.2645,233.9027,233.9862,34647.0
2022-03-09 14:50:00,252.24,252.58,251.69,251.69,21558.0,234.014,234.3295,233.5038,233.5038,21558.0
2022-03-09 14:55:00,251.66,251.89,251.54,251.67,16699.0,233.4759,233.6893,233.3646,233.4852,16699.0
2022-03-09 15:00:00,251.69,252.21,251.66,251.96,45933.0,233.5038,233.9862,233.4759,233.7543,45933.0
2022-03-09 15:05:00,252.0,253.12,251.97,252.95,59621.0,233.7914,234.8305,233.7635,234.6727,59621.0
2022-03-09 15:10:00,252.98,253.17,252.81,252.81,119551.0,234.7006,234.8768,234.5429,234.5429,119551.0
2022-03-09 15:15:00,252.82,252.94,252.22,252.36,82582.0,234.5521,234.6635,233.9955,234.1254,82582.0
2022-03-09 15:20:00,252.37,252.77,252.37,252.6,38209.0,234.1346,234.5057,234.1346,234.348,38209.0
2022-03-09 15:25:00,252.57,252.67,252.39,252.47,71485.0,234.3202,234.413,234.1532,234.2274,71485.0
2022-03-09 15:30:00,252.48,252.78,252.31,252.34,140447.0,234.2367,234.515,234.079,234.1068,140447.0
2022-03-09 15:35:00,252.31,253.34,252.05,253.18,187213.0,234.079,235.0346,233.8378,234.8861,187213.0
2022-03-09 15:40:00,253.19,254.01,253.18,254.0,42567.0,234.8954,235.6561,234.8861,235.6469,42567.0
2022-03-09 15:45:00,254.03,254.31,253.69,254.01,57103.0,235.6747,235.9345,235.3593,235.6561,57103.0
2022-03-09 15:50:00,254.05,254.33,253.45,254.07,84707.0,235.6933,235.953,235.1366,235.7118,84707.0
2022-03-09 15:55:00,254.06,254.07,253.23,253.69,193721.0,235.7025,235.7118,234.9325,235.3593,193721.0
2022-03-10 09:30:00,252.0,252.03,250.26,250.55,109030.0,233.7914,233.8192,232.1771,232.4462,109030.0
2022-03-10 09:35:00,250.47,251.23,249.63,250.01,59141.0,232.3719,233.077,231.5926,231.9452,59141.0
2022-03-10 09:40:00,250.02,250.65,249.56,250.18,35762.0,231.9544,232.5389,231.5277,232.1029,35762.0
2022-03-10 09:45:00,250.04,250.23,249.67,250.02,27514.0,231.973,232.1493,231.6297,231.9544,27514.0
2022-03-10 09:50:00,250.02,252.24,249.88,252.12,101011.0,231.9544,234.014,231.8246,233.9027,101011.0
2022-03-10 09:55:00,252.06,254.62,251.98,254.36,43033.0,233.847,236.2221,233.7728,235.9809,43033.0
2022-03-10 10:00:00,254.3,255.33,254.14,255.33,22847.0,235.9252,236.8808,235.7768,236.8808,22847.0
2022-03-10 10:05:00,255.37,257.2,255.37,256.97,67559.0,236.9179,238.6156,236.9179,238.4023,67559.0
2022-03-10 10:10:00,256.97,257.1,256.07,256.93,41813.0,238.4023,238.5229,237.5673,238.3652,41813.0
2022-03-10 10:15:00,256.87,257.9,256.64,257.84,37622.0,238.3095,239.2651,238.0961,239.2094,37622.0
2022-03-10 10:20:00,257.88,258.47,257.3,257.94,25978.0,239.2465,239.7939,238.7084,239.3022,25978.0
2022-03-10 10:25:00,257.99,259.23,257.98,258.93,40610.0,239.3486,240.499,239.3393,240.2206,40610.0
2022-03-10 10:30:00,258.74,258.96,257.6,257.65,24489.0,240.0444,240.2485,238.9867,239.0331,24489.0
2022-03-10 10:35:00,257.61,258.28,257.24,258.27,36062.0,238.996,239.6176,238.6528,239.6083,36062.0
2022-03-10 10:40:00,258.29,258.79,258.15,258.75,16374.0,239.6269,240.0908,239.497,240.0537,16374.0
2022-03-10 10:45:00,258.9,259.18,258.03,258.03,16022.0,240.1928,240.4526,239.3857,239.3857,16022.0
2022-03-10 10:50:00,257.89,258.39,257.75,257.8,17020.0,239.2558,239.7197,239.1259,239.1723,17020.0
2022-03-10 10:55:00,257.76,257.95,257.16,257.53,20817.0,239.1352,239.3115,238.5785,238.9218,20817.0
2022-03-10 11:00:00,257.35,257.87,256.92,257.84,17422.0,238.7548,239.2372,238.3559,239.2094,17422.0
2022-03-10 11:05:00,257.81,258.7,257.72,258.46,23435.0,239.1816,240.0073,239.0981,239.7846,23435.0
2022-03-10 11:10:00,258.44,259.41,258.43,258.81,49511.0,239.7661,240.666,239.7568,240.1093,49511.0
2022-03-10 11:15:00,258.83,259.28,258.56,259.22,26700.0,240.1279,240.5454,239.8774,240.4897,26700.0
2022-03-10 11:20:00,259.19,259.25,258.26,258.64,32303.0,240.4619,240.5175,239.5991,239.9516,32303.0
2022-03-10 11:25:00,258.65,259.05,258.5,259.01,46652.0,239.9609,240.332,239.8217,240.2949,46652.0
2022-03-10 11:30:00,259.02,259.37,258.84,258.93,29963.0,240.3041,240.6289,240.1371,240.2206,29963.0
2022-03-10 11:35:00,258.81,258.9,258.04,258.16,13791.0,240.1093,240.1928,239.395,239.5063,13791.0
2022-03-10 11:40:00,258.31,259.36,258.01,259.21,51225.0,239.6454,240.6196,239.3671,240.4804,51225.0
2022-03-10 11:45:00,259.18,259.37,259.04,259.13,18538.0,240.4526,240.6289,240.3227,240.4062,18538.0
2022-03-10 11:50:00,259.06,259.42,258.85,259.22,15388.0,240.3413,240.6752,240.1464,240.4897,15388.0
2022-03-10 11:55:00,259.28,259.43,258.71,258.97,14648.0,240.5454,240.6845,240.0165,240.2578,14648.0
2022-03-10 12:00:00,258.91,259.11,258.83,259.01,31301.0,240.2021,240.3876,240.1279,240.2949,31301.0
2022-03-10 12:05:00,259.11,259.4,258.94,259.0,14457.0,240.3876,240.6567,240.2299,240.2856,14457.0
2022-03-10 12:10:00,259.01,259.4,258.96,259.17,15183.0,240.2949,240.6567,240.2485,240.4433,15183.0
2022-03-10 12:15:00,259.15,259.15,258.78,258.83,13665.0,240.4247,240.4247,240.0815,240.1279,13665.0
2022-03-10 12:20:00,258.84,259.48,258.84,259.48,17473.0,240.1371,240.7309,240.1371,240.7309,17473.0
2022-03-10 12:25:00,259.48,259.86,259.4,259.83,16341.0,240.7309,241.0834,240.6567,241.0556,16341.0
2022-03-10 12:30:00,259.78,259.86,259.13,259.28,24534.0,241.0092,241.0834,240.4062,240.5454,24534.0
2022-03-10 12:35:00,259.29,259.32,258.95,259.23,28855.0,240.5546,240.5825,240.2392,240.499,28855.0
2022-03-10 12:40:00,259.22,259.36,259.0,259.08,12277.0,240.4897,240.6196,240.2856,240.3598,12277.0
2022-03-10 12:45:00,259.0,259.68,258.93,259.62,23926.0,240.2856,240.9165,240.2206,240.8608,23926.0
2022-03-10 12:50:00,259.54,259.62,259.3,259.36,12945.0,240.7866,240.8608,240.5639,240.6196,12945.0
2022-03-10 12:55:00,259.39,259.71,259.35,259.49,13828.0,240.6474,240.9443,240.6103,240.7402,13828.0
2022-03-10 13:00:00,259.49,259.61,258.83,258.83,13536.0,240.7402,240.8515,240.1279,240.1279,13536.0
2022-03-10 13:05:00,258.87,259.18,258.75,258.8,20569.0,240.165,240.4526,240.0537,240.1,20569.0
2022-03-10 13:10:00,258.88,259.2,258.53,258.66,44280.0,240.1743,240.4711,239.8495,239.9702,44280.0
2022-03-10 13:15:00,258.6,258.92,258.54,258.76,30958.0,239.9145,240.2114,239.8588,240.0629,30958.0
2022-03-10 13:20:00,258.77,258.91,258.4,258.62,26948.0,240.0722,240.2021,239.7289,239.933,26948.0
2022-03-10 13:25:00,258.62,259.07,258.41,259.06,35866.0,239.933,240.3505,239.7382,240.3413,35866.0
2022-03-10 13:30:00,259.06,259.19,258.82,258.93,19171.0,240.3413,240.4619,240.1186,240.2206,19171.0
2022-03-10 13:35:00,258.89,258.93,258.43,258.5,43351.0,240.1835,240.2206,239.7568,239.8217,43351.0
2022-03-10 13:40:00,258.56,259.49,258.53,259.34,39207.0,239.8774,240.7402,239.8495,240.601,39207.0
2022-03-10 13:45:00,259.33,259.58,258.72,259.01,26272.0,240.5917,240.8237,240.0258,240.2949,26272.0
2022-03-10 13:50:00,259.09,259.11,258.3,258.31,19568.0,240.3691,240.3876,239.6362,239.6454,19568.0
2022-03-10 13:55:00,258.31,258.63,258.18,258.26,17642.0,239.6454,239.9423,239.5248,239.5991,17642.0
2022-03-10 14:00:00,258.21,258.53,258.03,258.34,17483.0,239.5527,239.8495,239.3857,239.6733,17483.0
2022-03-10 14:05:00,258.42,258.6,258.17,258.42,19722.0,239.7475,239.9145,239.5156,239.7475,19722.0
2022-03-10 14:10:00,258.47,258.72,258.3,258.44,47082.0,239.7939,240.0258,239.6362,239.7661,47082.0
2022-03-10 14:15:00,258.34,258.55,258.17,258.26,32209.0,239.6733,239.8681,239.5156,239.5991,32209.0
2022-03-10 14:20:00,258.29,258.53,258.13,258.13,30638.0,239.6269,239.8495,239.4785,239.4785,30638.0
2022-03-10 14:25:00,258.15,258.65,258.15,258.65,53495.0,239.497,239.9609,239.497,239.9609,53495.0
2022-03-10 14:30:00,258.69,258.76,258.38,258.66,26316.0,239.998,240.0629,239.7104,239.9702,26316.0
2022-03-10 14:35:00,258.68,259.48,258.68,259.25,13719.0,239.9887,240.7309,239.9887,240.5175,13719.0
2022-03-10 14:40:00,259.25,259.38,259.1,259.3,11630.0,240.5175,240.6381,240.3784,240.5639,11630.0
2022-03-10 14:45:00,259.34,259.85,259.24,259.81,29047.0,240.601,241.0742,240.5082,241.0371,29047.0
2022-03-10 14:50:00,259.82,259.91,259.4,259.47,15532.0,241.0463,241.1298,240.6567,240.7216,15532.0
2022-03-10 14:55:00,259.52,259.78,259.49,259.6,21362.0,240.768,241.0092,240.7402,240.8422,21362.0
2022-03-10 15:00:00,259.69,259.7,259.37,259.56,20352.0,240.9257,240.935,240.6289,240.8051,20352.0
2022-03-10 15:05:00,259.56,259.7,258.99,259.12,33895.0,240.8051,240.935,240.2763,240.3969,33895.0
2022-03-10 15:10:00,259.25,259.49,259.09,259.4,35752.0,240.5175,240.7402,240.3691,240.6567,35752.0
2022-03-10 15:15:00,259.44,259.66,258.8,258.96,24530.0,240.6938,240.8979,240.1,240.2485,24530.0
2022-03-10 15:20:00,258.93,259.15,258.33,258.4,33725.0,240.2206,240.4247,239.664,239.7289,33725.0
2022-03-10 15:25:00,258.48,258.77,258.36,258.56,22870.0,239.8032,240.0722,239.6918,239.8774,22870.0
2022-03-10 15:30:00,258.65,258.76,258.21,258.49,34922.0,239.9609,240.0629,239.5527,239.8124,34922.0
2022-03-10 15:35:00,258.44,258.56,258.26,258.46,34933.0,239.7661,239.8774,239.5991,239.7846,34933.0
2022-03-10 15:40:00,258.45,259.01,258.33,258.88,44364.0,239.7753,240.2949,239.664,240.1743,44364.0
2022-03-10 15:45:00,258.88,259.5,258.67,259.28,49921.0,240.1743,240.7495,239.9794,240.5454,49921.0
2022-03-10 15:50:00,259.2,259.8,259.16,259.68,66364.0,240.4711,241.0278,240.434,240.9165,66364.0
2022-03-10 15:55:00,259.64,259.86,259.54,259.65,149408.0,240.8793,241.0834,240.7866,240.8886,149408.0
2022-03-11 09:30:00,259.01,261.29,259.01,260.68,75662.0,240.2949,242.4101,240.2949,241.8442,75662.0
2022-03-11 09:35:00,260.71,262.1,260.71,261.73,54712.0,241.872,243.1616,241.872,242.8183,54712.0
2022-03-11 09:40:00,261.71,261.97,261.44,261.65,22663.0,242.7998,243.041,242.5493,242.7441,22663.0
2022-03-11 09:45:00,261.5,262.75,261.0,262.13,31502.0,242.6049,243.7646,242.1411,243.1894,31502.0
2022-03-11 09:50:00,261.93,262.68,261.58,262.56,29057.0,243.0039,243.6997,242.6792,243.5884,29057.0
2022-03-11 09:55:00,262.57,263.4,262.42,263.03,52536.0,243.5976,244.3677,243.4585,244.0244,52536.0
2022-03-11 10:00:00,263.05,263.32,262.01,262.53,63934.0,244.0429,244.2934,243.0781,243.5605,63934.0
2022-03-11 10:05:00,262.42,262.6,261.35,261.63,41607.0,243.4585,243.6255,242.4658,242.7256,41607.0
2022-03-11 10:10:00,261.66,261.93,261.5,261.56,23111.0,242.7534,243.0039,242.6049,242.6606,23111.0
2022-03-11 10:15:00,261.57,262.17,261.35,262.02,29672.0,242.6699,243.2265,242.4658,243.0874,29672.0
2022-03-11 10:20:00,261.98,262.24,261.43,262.2,29844.0,243.0503,243.2915,242.54,243.2544,29844.0
2022-03-11 10:25:00,262.27,262.83,261.92,262.03,60683.0,243.3193,243.8388,242.9946,243.0967,60683.0
2022-03-11 10:30:00,262.03,262.28,261.47,261.73,18053.0,243.0967,243.3286,242.5771,242.8183,18053.0
2022-03-11 10:35:00,261.79,262.1,261.5,261.68,13140.0,242.874,243.1616,242.6049,242.7719,13140.0
2022-03-11 10:40:00,261.68,262.19,261.68,261.78,9737.0,242.7719,243.2451,242.7719,242.8647,9737.0
2022-03-11 10:45:00,261.71,262.0,261.45,261.73,12436.0,242.7998,243.0688,242.5586,242.8183,12436.0
2022-03-11 10:50:00,261.75,262.0,261.49,261.52,12479.0,242.8369,243.0688,242.5957,242.6235,12479.0
2022-03-11 10:55:00,261.49,261.71,261.32,261.59,25839.0,242.5957,242.7998,242.438,242.6884,25839.0
2022-03-11 11:00:00,261.58,261.58,260.87,260.99,7487.0,242.6792,242.6792,242.0205,242.1318,7487.0
2022-03-11 11:05:00,261.03,261.62,260.91,261.42,17900.0,242.1689,242.7163,242.0576,242.5307,17900.0
2022-03-11 11:10:00,261.43,261.58,260.85,261.56,32208.0,242.54,242.6792,242.0019,242.6606,32208.0
2022-03-11 11:15:00,261.62,261.96,261.38,261.78,12935.0,242.7163,243.0317,242.4936,242.8647,12935.0
2022-03-11 11:20:00,261.76,261.99,261.56,261.64,16465.0,242.8462,243.0595,242.6606,242.7348,16465.0
2022-03-11 11:25:00,261.68,261.81,261.54,261.72,5237.0,242.7719,242.8925,242.6421,242.809,5237.0
2022-03-11 11:30:00,261.75,261.76,260.81,260.92,15049.0,242.8369,242.8462,241.9648,242.0669,15049.0
2022-03-11 11:35:00,260.88,261.36,260.76,261.27,8425.0,242.0297,242.4751,241.9184,242.3916,8425.0
2022-03-11 11:40:00,261.29,261.34,260.56,260.96,17574.0,242.4101,242.4565,241.7329,242.104,17574.0
2022-03-11 11:45:00,260.93,261.28,260.73,261.14,16459.0,242.0761,242.4008,241.8906,242.271,16459.0
2022-03-11 11:50:00,261.21,261.21,260.61,260.91,10300.0,242.3359,242.3359,241.7793,242.0576,10300.0
2022-03-11 11:55:00,260.85,261.3,260.65,261.2,13580.0,242.0019,242.4194,241.8164,242.3266,13580.0
2022-03-11 12:00:00,261.24,261.29,260.92,261.11,10756.0,242.3637,242.4101,242.0669,242.2431,10756.0
2022-03-11 12:05:00,261.15,261.22,260.59,260.72,11338.0,242.2802,242.3452,241.7607,241.8813,11338.0
2022-03-11 12:10:00,260.88,261.13,260.82,260.89,8305.0,242.0297,242.2617,241.9741,242.039,8305.0
2022-03-11 12:15:00,260.82,261.44,260.82,261.38,10915.0,241.9741,242.5493,241.9741,242.4936,10915.0
2022-03-11 12:20:00,261.4,261.62,261.37,261.5,11141.0,242.5122,242.7163,242.4843,242.6049,11141.0
2022-03-11 12:25:00,261.62,261.66,260.87,260.97,11391.0,242.7163,242.7534,242.0205,242.1132,11391.0
2022-03-11 12:30:00,260.96,261.56,260.96,261.51,11925.0,242.104,242.6606,242.104,242.6142,11925.0
2022-03-11 12:35:00,261.42,261.42,260.55,260.65,21949.0,242.5307,242.5307,241.7236,241.8164,21949.0
2022-03-11 12:40:00,260.62,261.19,260.5,261.19,15504.0,241.7885,242.3173,241.6772,242.3173,15504.0
2022-03-11 12:45:00,261.25,261.34,260.98,261.17,9349.0,242.373,242.4565,242.1225,242.2988,9349.0
2022-03-11 12:50:00,261.15,261.75,261.05,261.72,13789.0,242.2802,242.8369,242.1875,242.809,13789.0
2022-03-11 12:55:00,261.75,261.84,261.7,261.83,23084.0,242.8369,242.9204,242.7905,242.9111,23084.0
2022-03-11 13:00:00,261.83,262.12,261.74,261.98,24563.0,242.9111,243.1801,242.8276,243.0503,24563.0
2022-03-11 13:05:00,261.93,262.32,261.93,262.23,16527.0,243.0039,243.3657,243.0039,243.2822,16527.0
2022-03-11 13:10:00,262.29,262.43,262.1,262.37,16405.0,243.3379,243.4677,243.1616,243.4121,16405.0
2022-03-11 13:15:00,262.36,262.58,262.27,262.57,8439.0,243.4028,243.6069,243.3193,243.5976,8439.0
2022-03-11 13:20:00,262.59,262.64,262.33,262.52,10103.0,243.6162,243.6626,243.375,243.5512,10103.0
2022-03-11 13:25:00,262.52,262.61,262.19,262.31,12429.0,243.5512,243.6347,243.2451,243.3564,12429.0
2022-03-11 13:30:00,262.36,262.39,261.89,261.98,21581.0,243.4028,243.4306,242.9668,243.0503,21581.0
2022-03-11 13:35:00,261.98,262.09,261.86,262.02,18432.0,243.0503,243.1523,242.9389,243.0874,18432.0
2022-03-11 13:40:00,262.01,262.19,261.81,262.19,14393.0,243.0781,243.2451,242.8925,243.2451,14393.0
2022-03-11 13:45:00,262.27,262.86,262.24,262.71,16661.0,243.3193,243.8667,243.2915,243.7275,16661.0
2022-03-11 13:50:00,262.76,262.76,262.01,262.01,12972.0,243.7739,243.7739,243.0781,243.0781,12972.0
2022-03-11 13:55:00,261.98,262.11,261.85,262.03,15928.0,243.0503,243.1709,242.9297,243.0967,15928.0
2022-03-11 14:00:00,262.02,262.3,261.9,262.2,8729.0,243.0874,243.3471,242.976,243.2544,8729.0
2022-03-11 14:05:00,262.31,262.31,261.85,261.87,10270.0,243.3564,243.3564,242.9297,242.9482,10270.0
2022-03-11 14:10:00,261.81,262.38,261.74,262.24,14344.0,242.8925,243.4214,242.8276,243.2915,14344.0
2022-03-11 14:15:00,262.18,262.4,261.9,261.94,9048.0,243.2358,243.4399,242.976,243.0132,9048.0
2022-03-11 14:20:00,261.9,262.17,261.76,262.17,11858.0,242.976,243.2265,242.8462,243.2265,11858.0
2022-03-11 14:25:00,262.15,262.54,262.08,262.37,11074.0,243.208,243.5698,243.143,243.4121,11074.0
2022-03-11 14:30:00,262.37,262.51,262.1,262.16,11171.0,243.4121,243.542,243.1616,243.2173,11171.0
2022-03-11 14:35:00,262.09,262.19,261.85,262.02,14306.0,243.1523,243.2451,242.9297,243.0874,14306.0
2022-03-11 14:40:00,262.03,262.12,261.79,261.83,19328.0,243.0967,243.1801,242.874,242.9111,19328.0
2022-03-11 14:45:00,261.82,262.09,261.68,262.06,14699.0,242.9018,243.1523,242.7719,243.1245,14699.0
2022-03-11 14:50:00,262.08,262.08,261.66,262.06,25158.0,243.143,243.143,242.7534,243.1245,25158.0
2022-03-11 14:55:00,262.04,262.2,261.95,262.15,11318.0,243.1059,243.2544,243.0224,243.208,11318.0
2022-03-11 15:00:00,262.14,262.17,261.92,262.01,11448.0,243.1987,243.2265,242.9946,243.0781,11448.0
2022-03-11 15:05:00,262.0,262.11,261.79,261.88,33581.0,243.0688,243.1709,242.874,242.9575,33581.0
2022-03-11 15:10:00,261.86,262.01,261.8,261.97,31339.0,242.9389,243.0781,242.8833,243.041,31339.0
2022-03-11 15:15:00,261.99,262.7,261.98,262.6,21645.0,243.0595,243.7182,243.0503,243.6255,21645.0
2022-03-11 15:20:00,262.6,262.99,262.53,262.8,31137.0,243.6255,243.9873,243.5605,243.811,31137.0
2022-03-11 15:25:00,262.83,262.83,262.17,262.28,25807.0,243.8388,243.8388,243.2265,243.3286,25807.0
2022-03-11 15:30:00,262.27,262.28,261.86,262.18,51100.0,243.3193,243.3286,242.9389,243.2358,51100.0
2022-03-11 15:35:00,262.2,262.28,261.7,261.72,45263.0,243.2544,243.3286,242.7905,242.809,45263.0
2022-03-11 15:40:00,261.71,261.91,261.39,261.39,45291.0,242.7998,242.9853,242.5029,242.5029,45291.0
2022-03-11 15:45:00,261.41,261.76,261.35,261.62,43692.0,242.5214,242.8462,242.4658,242.7163,43692.0
2022-03-11 15:50:00,261.56,262.14,261.45,261.9,99411.0,242.6606,243.1987,242.5586,242.976,99411.0
2022-03-11 15:55:00,261.88,262.23,261.14,261.52,237319.0,242.9575,243.2822,242.271,242.6235,237319.0
2022-03-14 09:30:00,263.36,263.87,261.16,262.09,63966.0,244.3305,244.8037,242.2895,243.1523,63966.0
2022-03-14 09:35:00,262.19,262.19,261.39,261.56,33067.0,243.2451,243.2451,242.5029,242.6606,33067.0
2022-03-14 09:40:00,261.54,261.58,259.72,260.72,24952.0,242.6421,242.6792,240.9536,241.8813,24952.0
2022-03-14 09:45:00,261.06,261.09,259.41,259.5,34751.0,242.1967,242.2246,240.666,240.7495,34751.0
2022-03-14 09:50:00,259.58,261.1,259.54,261.1,33978.0,240.8237,242.2338,240.7866,242.2338,33978.0
2022-03-14 09:55:00,261.09,261.95,260.89,261.37,15490.0,242.2246,243.0224,242.039,242.4843,15490.0
2022-03-14 10:00:00,261.4,261.4,259.51,259.51,23496.0,242.5122,242.5122,240.7587,240.7587,23496.0
2022-03-14 10:05:00,259.63,259.77,258.79,259.73,16935.0,240.8701,240.9999,240.0908,240.9628,16935.0
2022-03-14 10:10:00,259.72,260.32,259.68,259.99,15374.0,240.9536,241.5102,240.9165,241.2041,15374.0
2022-03-14 10:15:00,259.95,260.37,259.83,260.04,17729.0,241.1669,241.5566,241.0556,241.2504,17729.0
2022-03-14 10:20:00,260.1,260.49,259.68,260.18,25154.0,241.3061,241.6679,240.9165,241.3803,25154.0
2022-03-14 10:25:00,260.21,260.6,259.86,260.37,18698.0,241.4082,241.77,241.0834,241.5566,18698.0
2022-03-14 10:30:00,260.28,260.82,260.22,260.41,20064.0,241.4731,241.9741,241.4174,241.5937,20064.0
2022-03-14 10:35:00,260.29,260.38,259.84,260.28,97835.0,241.4824,241.5659,241.0649,241.4731,97835.0
2022-03-14 10:40:00,260.28,260.77,259.94,260.77,13162.0,241.4731,241.9277,241.1577,241.9277,13162.0
2022-03-14 10:45:00,260.75,260.98,260.62,260.75,14779.0,241.9091,242.1225,241.7885,241.9091,14779.0
2022-03-14 10:50:00,260.69,261.97,260.47,261.81,23447.0,241.8535,243.041,241.6494,242.8925,23447.0
2022-03-14 10:55:00,261.95,262.08,261.72,262.08,24892.0,243.0224,243.143,242.809,243.143,24892.0
2022-03-14 11:00:00,262.11,262.18,261.33,261.33,16984.0,243.1709,243.2358,242.4472,242.4472,16984.0
2022-03-14 11:05:00,261.49,261.63,261.3,261.47,19970.0,242.5957,242.7256,242.4194,242.5771,19970.0
2022-03-14 11:10:00,261.58,261.92,261.56,261.8,19999.0,242.6792,242.9946,242.6606,242.8833,19999.0
2022-03-14 11:15:00,261.84,262.15,260.9,260.9,17971.0,242.9204,243.208,242.0483,242.0483,17971.0
2022-03-14 11:20:00,260.92,261.56,260.82,261.43,20500.0,242.0669,242.6606,241.9741,242.54,20500.0
2022-03-14 11:25:00,261.38,261.51,260.81,260.96,10700.0,242.4936,242.6142,241.9648,242.104,10700.0
2022-03-14 11:30:00,260.93,261.2,260.92,261.03,7489.0,242.0761,242.3266,242.0669,242.1689,7489.0
2022-03-14 11:35:00,261.01,261.02,260.53,260.68,10492.0,242.1504,242.1596,241.705,241.8442,10492.0
2022-03-14 11:40:00,260.64,260.8,260.19,260.45,11387.0,241.8071,241.9555,241.3896,241.6308,11387.0
2022-03-14 11:45:00,260.48,260.7,260.46,260.53,10263.0,241.6586,241.8628,241.6401,241.705,10263.0
2022-03-14 11:50:00,260.49,260.86,260.44,260.64,14115.0,241.6679,242.0112,241.6215,241.8071,14115.0
2022-03-14 11:55:00,260.53,260.53,259.85,260.15,12110.0,241.705,241.705,241.0742,241.3525,12110.0
2022-03-14 12:00:00,260.13,260.48,260.07,260.25,18651.0,241.3339,241.6586,241.2783,241.4453,18651.0
2022-03-14 12:05:00,260.31,260.63,260.2,260.2,17435.0,241.5009,241.7978,241.3989,241.3989,17435.0
2022-03-14 12:10:00,260.22,260.54,260.03,260.17,69788.0,241.4174,241.7143,241.2412,241.371,69788.0
2022-03-14 12:15:00,260.13,260.57,260.1,260.57,55099.0,241.3339,241.7421,241.3061,241.7421,55099.0
2022-03-14 12:20:00,260.53,261.08,260.49,261.0,18980.0,241.705,242.2153,241.6679,242.1411,18980.0
2022-03-14 12:25:00,260.89,261.79,260.6,261.51,28528.0,242.039,242.874,241.77,242.6142,28528.0
2022-03-14 12:30:00,261.47,261.71,261.35,261.5,17638.0,242.5771,242.7998,242.4658,242.6049,17638.0
2022-03-14 12:35:00,261.51,261.59,261.19,261.29,9718.0,242.6142,242.6884,242.3173,242.4101,9718.0
2022-03-14 12:40:00,261.29,261.32,260.68,260.68,19446.0,242.4101,242.438,241.8442,241.8442,19446.0
2022-03-14 12:45:00,260.71,260.73,260.07,260.15,11803.0,241.872,241.8906,241.2783,241.3525,11803.0
2022-03-14 12:50:00,260.12,260.2,259.75,259.8,10782.0,241.3247,241.3989,240.9814,241.0278,10782.0
2022-03-14 12:55:00,259.78,260.14,259.35,259.35,28337.0,241.0092,241.3432,240.6103,240.6103,28337.0
2022-03-14 13:00:00,259.42,259.64,258.95,259.07,12752.0,240.6752,240.8793,240.2392,240.3505,12752.0
2022-03-14 13:05:00,259.15,259.33,259.01,259.06,23490.0,240.4247,240.5917,240.2949,240.3413,23490.0
2022-03-14 13:10:00,259.09,259.1,258.68,259.0,40842.0,240.3691,240.3784,239.9887,240.2856,40842.0
2022-03-14 13:15:00,259.0,259.06,258.72,259.03,23789.0,240.2856,240.3413,240.0258,240.3134,23789.0
2022-03-14 13:20:00,259.03,259.12,258.55,258.67,25687.0,240.3134,240.3969,239.8681,239.9794,25687.0
2022-03-14 13:25:00,258.68,258.68,258.15,258.33,32451.0,239.9887,239.9887,239.497,239.664,32451.0
2022-03-14 13:30:00,258.35,258.66,257.93,258.24,18777.0,239.6826,239.9702,239.2929,239.5805,18777.0
2022-03-14 13:35:00,258.3,258.31,257.85,257.97,12457.0,239.6362,239.6454,239.2187,239.33,12457.0
2022-03-14 13:40:00,257.93,258.02,257.59,258.02,14283.0,239.2929,239.3764,238.9775,239.3764,14283.0
2022-03-14 13:45:00,258.02,258.18,257.55,257.58,10238.0,239.3764,239.5248,238.9404,238.9682,10238.0
2022-03-14 13:50:00,257.61,257.84,257.55,257.75,16980.0,238.996,239.2094,238.9404,239.1259,16980.0
2022-03-14 13:55:00,257.74,258.09,256.99,257.03,13805.0,239.1166,239.4413,238.4208,238.4579,13805.0
2022-03-14 14:00:00,257.03,257.04,256.63,256.77,17791.0,238.4579,238.4672,238.0868,238.2167,17791.0
2022-03-14 14:05:00,256.86,257.1,256.64,256.79,34583.0,238.3002,238.5229,238.0961,238.2353,34583.0
2022-03-14 14:10:00,256.76,257.03,256.42,256.78,22777.0,238.2074,238.4579,237.892,238.226,22777.0
2022-03-14 14:15:00,256.8,256.8,256.04,256.14,25937.0,238.2446,238.2446,237.5395,237.6322,25937.0
2022-03-14 14:20:00,256.14,256.25,255.65,255.86,34042.0,237.6322,237.7343,237.1776,237.3725,34042.0
2022-03-14 14:25:00,255.94,255.98,255.71,255.94,22398.0,237.4467,237.4838,237.2333,237.4467,22398.0
2022-03-14 14:30:00,255.94,256.12,255.69,255.96,27934.0,237.4467,237.6137,237.2148,237.4652,27934.0
2022-03-14 14:35:00,255.99,256.36,255.98,256.09,19209.0,237.4931,237.8363,237.4838,237.5859,19209.0
2022-03-14 14:40:00,256.11,256.12,255.71,255.96,17154.0,237.6044,237.6137,237.2333,237.4652,17154.0
2022-03-14 14:45:00,256.0,256.03,255.71,255.92,14776.0,237.5024,237.5302,237.2333,237.4281,14776.0
2022-03-14 14:50:00,255.91,256.22,255.72,256.22,19217.0,237.4189,237.7065,237.2426,237.7065,19217.0
2022-03-14 14:55:00,256.23,256.59,256.2,256.3,36188.0,237.7157,238.0497,237.6879,237.7807,36188.0
2022-03-14 15:00:00,256.28,256.8,256.15,256.72,21037.0,237.7621,238.2446,237.6415,238.1703,21037.0
2022-03-14 15:05:00,256.65,256.7,256.13,256.26,15407.0,238.1054,238.1518,237.623,237.7436,15407.0
2022-03-14 15:10:00,256.26,256.62,256.23,256.58,16952.0,237.7436,238.0776,237.7157,238.0404,16952.0
2022-03-14 15:15:00,256.68,257.1,256.43,256.83,27083.0,238.1332,238.5229,237.9013,238.2724,27083.0
2022-03-14 15:20:00,256.8,257.07,256.49,256.68,17600.0,238.2446,238.495,237.957,238.1332,17600.0
2022-03-14 15:25:00,256.66,256.71,256.37,256.44,27848.0,238.1147,238.1611,237.8456,237.9106,27848.0
2022-03-14 15:30:00,256.48,256.52,256.16,256.37,32590.0,237.9477,237.9848,237.6508,237.8456,32590.0
2022-03-14 15:35:00,256.37,256.4,256.07,256.33,34899.0,237.8456,237.8735,237.5673,237.8085,34899.0
2022-03-14 15:40:00,256.28,256.54,255.78,256.54,41981.0,237.7621,238.0033,237.2983,238.0033,41981.0
2022-03-14 15:45:00,256.59,257.2,256.35,256.93,40948.0,238.0497,238.6156,237.8271,238.3652,40948.0
2022-03-14 15:50:00,256.88,257.31,256.71,257.03,50389.0,238.3188,238.7177,238.1611,238.4579,50389.0
2022-03-14 15:55:00,257.04,257.85,257.04,257.66,182912.0,238.4672,239.2187,238.4672,239.0424,182912.0
2022-03-15 09:30:00,261.55,262.29,259.93,259.93,80189.0,242.6513,243.3379,241.1484,241.1484,80189.0
2022-03-15 09:35:00,260.18,260.3,258.86,259.05,17815.0,241.3803,241.4917,240.1557,240.332,17815.0
2022-03-15 09:40:00,259.12,260.14,258.25,258.48,22438.0,240.3969,241.3432,239.5898,239.8032,22438.0
2022-03-15 09:45:00,258.52,258.7,257.88,258.3,16586.0,239.8403,240.0073,239.2465,239.6362,16586.0
2022-03-15 09:50:00,258.33,258.55,256.79,257.03,22270.0,239.664,239.8681,238.2353,238.4579,22270.0
2022-03-15 09:55:00,257.1,258.38,257.06,258.17,19763.0,238.5229,239.7104,238.4858,239.5156,19763.0
2022-03-15 10:00:00,258.15,259.09,258.04,258.98,16515.0,239.497,240.3691,239.395,240.267,16515.0
2022-03-15 10:05:00,259.0,259.69,258.88,259.52,31676.0,240.2856,240.9257,240.1743,240.768,31676.0
2022-03-15 10:10:00,259.59,259.79,258.87,259.48,20092.0,240.833,241.0185,240.165,240.7309,20092.0
2022-03-15 10:15:00,259.25,259.5,258.93,259.36,16039.0,240.5175,240.7495,240.2206,240.6196,16039.0
2022-03-15 10:20:00,259.39,259.46,258.69,259.28,10690.0,240.6474,240.7123,239.998,240.5454,10690.0
2022-03-15 10:25:00,259.21,260.5,259.16,260.4,31616.0,240.4804,241.6772,240.434,241.5844,31616.0
2022-03-15 10:30:00,260.4,260.7,260.14,260.19,14813.0,241.5844,241.8628,241.3432,241.3896,14813.0
2022-03-15 10:35:00,260.2,260.27,259.12,259.27,10592.0,241.3989,241.4638,240.3969,240.5361,10592.0
2022-03-15 10:40:00,259.23,259.35,258.8,258.94,11675.0,240.499,240.6103,240.1,240.2299,11675.0
2022-03-15 10:45:00,258.88,259.5,258.8,258.8,10780.0,240.1743,240.7495,240.1,240.1,10780.0
2022-03-15 10:50:00,258.66,258.95,258.29,258.4,8608.0,239.9702,240.2392,239.6269,239.7289,8608.0
2022-03-15 10:55:00,258.43,258.86,258.25,258.46,9058.0,239.7568,240.1557,239.5898,239.7846,9058.0
2022-03-15 11:00:00,258.49,259.24,258.34,258.75,12409.0,239.8124,240.5082,239.6733,240.0537,12409.0
2022-03-15 11:05:00,258.9,259.23,258.74,259.04,7285.0,240.1928,240.499,240.0444,240.3227,7285.0
2022-03-15 11:10:00,259.03,259.39,258.95,259.22,15404.0,240.3134,240.6474,240.2392,240.4897,15404.0
2022-03-15 11:15:00,259.14,259.36,259.01,259.36,13624.0,240.4155,240.6196,240.2949,240.6196,13624.0
2022-03-15 11:20:00,259.38,259.74,259.3,259.67,20218.0,240.6381,240.9721,240.5639,240.9072,20218.0
2022-03-15 11:25:00,259.65,260.05,259.65,260.0,12867.0,240.8886,241.2597,240.8886,241.2133,12867.0
2022-03-15 11:30:00,260.06,260.23,259.96,260.16,17147.0,241.269,241.4267,241.1762,241.3618,17147.0
2022-03-15 11:35:00,260.19,260.74,260.11,260.62,6663.0,241.3896,241.8999,241.3154,241.7885,6663.0
2022-03-15 11:40:00,260.55,260.55,260.03,260.3,13769.0,241.7236,241.7236,241.2412,241.4917,13769.0
2022-03-15 11:45:00,260.33,260.59,260.3,260.33,15379.0,241.5195,241.7607,241.4917,241.5195,15379.0
2022-03-15 11:50:00,260.35,260.44,259.57,259.65,24612.0,241.538,241.6215,240.8144,240.8886,24612.0
2022-03-15 11:55:00,259.65,259.71,258.79,259.18,21467.0,240.8886,240.9443,240.0908,240.4526,21467.0
2022-03-15 12:00:00,259.1,259.4,258.61,258.61,13363.0,240.3784,240.6567,239.9238,239.9238,13363.0
2022-03-15 12:05:00,258.56,259.15,258.23,259.01,14084.0,239.8774,240.4247,239.5712,240.2949,14084.0
2022-03-15 12:10:00,259.07,259.33,258.79,258.85,9586.0,240.3505,240.5917,240.0908,240.1464,9586.0
2022-03-15 12:15:00,258.93,259.25,258.82,259.09,10181.0,240.2206,240.5175,240.1186,240.3691,10181.0
2022-03-15 12:20:00,259.02,259.36,258.95,259.22,10191.0,240.3041,240.6196,240.2392,240.4897,10191.0
2022-03-15 12:25:00,259.31,259.42,258.97,259.27,10785.0,240.5732,240.6752,240.2578,240.5361,10785.0
2022-03-15 12:30:00,259.31,259.4,259.1,259.14,13571.0,240.5732,240.6567,240.3784,240.4155,13571.0
2022-03-15 12:35:00,259.15,259.25,258.99,259.16,9586.0,240.4247,240.5175,240.2763,240.434,9586.0
2022-03-15 12:40:00,259.14,259.2,258.88,258.97,14196.0,240.4155,240.4711,240.1743,240.2578,14196.0
2022-03-15 12:45:00,259.0,259.15,258.88,259.01,10331.0,240.2856,240.4247,240.1743,240.2949,10331.0
2022-03-15 12:50:00,258.92,258.92,258.3,258.43,5542.0,240.2114,240.2114,239.6362,239.7568,5542.0
2022-03-15 12:55:00,258.73,259.05,258.7,258.95,7925.0,240.0351,240.332,240.0073,240.2392,7925.0
2022-03-15 13:00:00,259.03,259.27,258.98,259.26,6159.0,240.3134,240.5361,240.267,240.5268,6159.0
2022-03-15 13:05:00,259.28,259.28,259.06,259.16,8548.0,240.5454,240.5454,240.3413,240.434,8548.0
2022-03-15 13:10:00,259.18,259.18,258.69,258.7,6241.0,240.4526,240.4526,239.998,240.0073,6241.0
2022-03-15 13:15:00,258.69,259.0,258.69,258.89,12686.0,239.998,240.2856,239.998,240.1835,12686.0
2022-03-15 13:20:00,258.89,258.98,258.74,258.91,10383.0,240.1835,240.267,240.0444,240.2021,10383.0
2022-03-15 13:25:00,258.97,259.13,258.49,258.73,10334.0,240.2578,240.4062,239.8124,240.0351,10334.0
2022-03-15 13:30:00,258.75,258.89,258.51,258.58,17839.0,240.0537,240.1835,239.831,239.8959,17839.0
2022-03-15 13:35:00,258.68,258.73,258.42,258.5,13854.0,239.9887,240.0351,239.7475,239.8217,13854.0
2022-03-15 13:40:00,258.56,258.75,258.33,258.51,15605.0,239.8774,240.0537,239.664,239.831,15605.0
2022-03-15 13:45:00,258.69,259.01,258.59,258.85,7228.0,239.998,240.2949,239.9052,240.1464,7228.0
2022-03-15 13:50:00,258.93,259.05,258.81,258.97,7262.0,240.2206,240.332,240.1093,240.2578,7262.0
2022-03-15 13:55:00,259.0,259.2,258.67,258.67,9964.0,240.2856,240.4711,239.9794,239.9794,9964.0
2022-03-15 14:00:00,258.59,258.92,258.5,258.54,10432.0,239.9052,240.2114,239.8217,239.8588,10432.0
2022-03-15 14:05:00,258.62,259.3,258.6,259.27,9899.0,239.933,240.5639,239.9145,240.5361,9899.0
2022-03-15 14:10:00,259.34,259.41,259.04,259.13,10016.0,240.601,240.666,240.3227,240.4062,10016.0
2022-03-15 14:15:00,259.07,259.14,258.79,258.97,10230.0,240.3505,240.4155,240.0908,240.2578,10230.0
2022-03-15 14:20:00,258.92,258.96,258.75,258.75,10118.0,240.2114,240.2485,240.0537,240.0537,10118.0
2022-03-15 14:25:00,258.8,258.89,258.71,258.88,9394.0,240.1,240.1835,240.0165,240.1743,9394.0
2022-03-15 14:30:00,258.89,259.38,258.62,259.31,7675.0,240.1835,240.6381,239.933,240.5732,7675.0
2022-03-15 14:35:00,259.36,259.53,259.26,259.53,11627.0,240.6196,240.7773,240.5268,240.7773,11627.0
2022-03-15 14:40:00,259.53,259.86,259.49,259.8,10866.0,240.7773,241.0834,240.7402,241.0278,10866.0
2022-03-15 14:45:00,259.81,259.94,259.65,259.9,13208.0,241.0371,241.1577,240.8886,241.1206,13208.0
2022-03-15 14:50:00,259.92,260.14,259.9,260.07,11272.0,241.1391,241.3432,241.1206,241.2783,11272.0
2022-03-15 14:55:00,260.07,260.29,259.95,260.21,13743.0,241.2783,241.4824,241.1669,241.4082,13743.0
2022-03-15 15:00:00,260.13,260.49,260.04,260.15,15354.0,241.3339,241.6679,241.2504,241.3525,15354.0
2022-03-15 15:05:00,260.11,260.16,259.86,259.86,34679.0,241.3154,241.3618,241.0834,241.0834,34679.0
2022-03-15 15:10:00,259.91,260.01,259.59,259.78,13257.0,241.1298,241.2226,240.833,241.0092,13257.0
2022-03-15 15:15:00,259.81,260.25,259.71,260.23,14727.0,241.0371,241.4453,240.9443,241.4267,14727.0
2022-03-15 15:20:00,260.21,260.67,260.16,260.32,16905.0,241.4082,241.8349,241.3618,241.5102,16905.0
2022-03-15 15:25:00,260.31,260.55,260.29,260.37,13016.0,241.5009,241.7236,241.4824,241.5566,13016.0
2022-03-15 15:30:00,260.39,260.46,259.93,259.99,26543.0,241.5752,241.6401,241.1484,241.2041,26543.0
2022-03-15 15:35:00,260.04,260.06,259.66,259.86,22910.0,241.2504,241.269,240.8979,241.0834,22910.0
2022-03-15 15:40:00,259.86,260.13,259.69,260.09,31598.0,241.0834,241.3339,240.9257,241.2968,31598.0
2022-03-15 15:45:00,260.11,260.48,259.92,260.48,41082.0,241.3154,241.6586,241.1391,241.6586,41082.0
2022-03-15 15:50:00,260.51,260.73,260.29,260.37,36334.0,241.6865,241.8906,241.4824,241.5566,36334.0
2022-03-15 15:55:00,260.35,260.35,259.96,260.29,114301.0,241.538,241.538,241.1762,241.4824,114301.0
2022-03-16 09:30:00,262.1,263.84,260.88,263.03,63320.0,243.1616,244.7759,242.0297,244.0244,63320.0
2022-03-16 09:35:00,263.03,264.93,263.02,264.49,24628.0,244.0244,245.7871,244.0151,245.3789,24628.0
2022-03-16 09:40:00,264.26,264.86,263.36,263.74,23821.0,245.1655,245.7222,244.3305,244.6831,23821.0
2022-03-16 09:45:00,263.71,264.1,262.87,262.97,27677.0,244.6553,245.0171,243.876,243.9687,27677.0
2022-03-16 09:50:00,262.96,263.13,261.25,261.25,23930.0,243.9595,244.1172,242.373,242.373,23930.0
2022-03-16 09:55:00,261.29,262.56,260.91,262.42,23217.0,242.4101,243.5884,242.0576,243.4585,23217.0
2022-03-16 10:00:00,262.46,262.46,261.11,261.11,19064.0,243.4956,243.4956,242.2431,242.2431,19064.0
2022-03-16 10:05:00,261.37,261.66,260.95,261.65,22319.0,242.4843,242.7534,242.0947,242.7441,22319.0
2022-03-16 10:10:00,261.74,262.23,261.35,262.12,27452.0,242.8276,243.2822,242.4658,243.1801,27452.0
2022-03-16 10:15:00,262.12,263.35,262.08,263.25,39379.0,243.1801,244.3213,243.143,244.2285,39379.0
2022-03-16 10:20:00,263.22,264.04,263.09,263.55,53124.0,244.2007,244.9614,244.0801,244.5068,53124.0
2022-03-16 10:25:00,263.56,263.77,263.17,263.35,14320.0,244.5161,244.7109,244.1543,244.3213,14320.0
2022-03-16 10:30:00,263.38,263.39,262.8,263.0,14085.0,244.3491,244.3584,243.811,243.9966,14085.0
2022-03-16 10:35:00,262.98,263.72,262.95,263.39,25855.0,243.978,244.6645,243.9502,244.3584,25855.0
2022-03-16 10:40:00,263.39,263.67,262.76,263.04,31700.0,244.3584,244.6181,243.7739,244.0337,31700.0
2022-03-16 10:45:00,263.07,263.38,262.91,263.1,21700.0,244.0615,244.3491,243.9131,244.0893,21700.0
2022-03-16 10:50:00,263.13,263.19,262.68,262.75,21997.0,244.1172,244.1728,243.6997,243.7646,21997.0
2022-03-16 10:55:00,262.71,262.77,262.28,262.66,29827.0,243.7275,243.7832,243.3286,243.6811,29827.0
2022-03-16 11:00:00,262.61,262.75,262.0,262.71,18754.0,243.6347,243.7646,243.0688,243.7275,18754.0
2022-03-16 11:05:00,262.7,262.81,262.2,262.2,14484.0,243.7182,243.8203,243.2544,243.2544,14484.0
2022-03-16 11:10:00,262.32,262.61,261.91,262.27,14305.0,243.3657,243.6347,242.9853,243.3193,14305.0
2022-03-16 11:15:00,262.32,262.52,261.68,261.88,16319.0,243.3657,243.5512,242.7719,242.9575,16319.0
2022-03-16 11:20:00,261.94,262.01,261.37,261.68,12914.0,243.0132,243.0781,242.4843,242.7719,12914.0
2022-03-16 11:25:00,261.7,261.74,261.32,261.42,13414.0,242.7905,242.8276,242.438,242.5307,13414.0
2022-03-16 11:30:00,261.42,261.97,261.42,261.89,12626.0,242.5307,243.041,242.5307,242.9668,12626.0
2022-03-16 11:35:00,261.85,262.03,261.59,261.74,20923.0,242.9297,243.0967,242.6884,242.8276,20923.0
2022-03-16 11:40:00,261.81,262.04,261.52,262.04,17169.0,242.8925,243.1059,242.6235,243.1059,17169.0
2022-03-16 11:45:00,261.93,262.83,261.93,262.79,20599.0,243.0039,243.8388,243.0039,243.8017,20599.0
2022-03-16 11:50:00,262.8,262.97,262.66,262.95,16567.0,243.811,243.9687,243.6811,243.9502,16567.0
2022-03-16 11:55:00,262.97,263.14,262.64,262.73,57908.0,243.9687,244.1264,243.6626,243.7461,57908.0
2022-03-16 12:00:00,262.69,263.01,262.41,262.51,12986.0,243.709,244.0058,243.4492,243.542,12986.0
2022-03-16 12:05:00,262.51,262.51,261.96,262.1,19108.0,243.542,243.542,243.0317,243.1616,19108.0
2022-03-16 12:10:00,262.07,262.07,261.7,261.83,14001.0,243.1338,243.1338,242.7905,242.9111,14001.0
2022-03-16 12:15:00,261.86,262.19,261.74,262.02,21160.0,242.9389,243.2451,242.8276,243.0874,21160.0
2022-03-16 12:20:00,261.92,262.15,261.61,261.61,10689.0,242.9946,243.208,242.707,242.707,10689.0
2022-03-16 12:25:00,261.56,262.1,261.4,261.86,8669.0,242.6606,243.1616,242.5122,242.9389,8669.0
2022-03-16 12:30:00,261.91,262.86,261.91,262.48,14691.0,242.9853,243.8667,242.9853,243.5141,14691.0
2022-03-16 12:35:00,262.52,262.57,261.66,261.69,20252.0,243.5512,243.5976,242.7534,242.7812,20252.0
2022-03-16 12:40:00,261.66,262.12,261.66,262.1,10661.0,242.7534,243.1801,242.7534,243.1616,10661.0
2022-03-16 12:45:00,262.06,262.07,261.39,261.55,23575.0,243.1245,243.1338,242.5029,242.6513,23575.0
2022-03-16 12:50:00,261.52,261.76,261.14,261.66,15066.0,242.6235,242.8462,242.271,242.7534,15066.0
2022-03-16 12:55:00,261.59,261.85,261.4,261.85,6440.0,242.6884,242.9297,242.5122,242.9297,6440.0
2022-03-16 13:00:00,261.92,262.0,261.56,261.79,24141.0,242.9946,243.0688,242.6606,242.874,24141.0
2022-03-16 13:05:00,261.78,261.88,261.44,261.71,15348.0,242.8647,242.9575,242.5493,242.7998,15348.0
2022-03-16 13:10:00,261.65,262.51,261.47,262.5,15922.0,242.7441,243.542,242.5771,243.5327,15922.0
2022-03-16 13:15:00,262.45,263.11,262.45,263.1,13206.0,243.4863,244.0986,243.4863,244.0893,13206.0
2022-03-16 13:20:00,263.11,263.25,262.8,263.03,16450.0,244.0986,244.2285,243.811,244.0244,16450.0
2022-03-16 13:25:00,262.95,263.05,262.54,262.66,36584.0,243.9502,244.0429,243.5698,243.6811,36584.0
2022-03-16 13:30:00,262.62,263.29,262.62,263.02,12956.0,243.644,244.2656,243.644,244.0151,12956.0
2022-03-16 13:35:00,263.01,263.29,262.93,263.19,15828.0,244.0058,244.2656,243.9316,244.1728,15828.0
2022-03-16 13:40:00,263.23,263.28,263.08,263.15,14618.0,244.2099,244.2563,244.0708,244.1357,14618.0
2022-03-16 13:45:00,263.16,263.3,263.11,263.28,13877.0,244.145,244.2749,244.0986,244.2563,13877.0
2022-03-16 13:50:00,263.23,263.4,263.04,263.4,11701.0,244.2099,244.3677,244.0337,244.3677,11701.0
2022-03-16 13:55:00,263.42,263.57,263.09,263.1,17805.0,244.3862,244.5254,244.0801,244.0893,17805.0
2022-03-16 14:00:00,263.01,263.29,262.41,262.76,30005.0,244.0058,244.2656,243.4492,243.7739,30005.0
2022-03-16 14:05:00,262.74,262.87,261.98,262.07,30529.0,243.7553,243.876,243.0503,243.1338,30529.0
2022-03-16 14:10:00,262.05,262.48,261.93,262.24,25477.0,243.1152,243.5141,243.0039,243.2915,25477.0
2022-03-16 14:15:00,262.37,263.06,262.25,263.01,17876.0,243.4121,244.0522,243.3008,244.0058,17876.0
2022-03-16 14:20:00,263.02,263.03,262.2,262.21,38244.0,244.0151,244.0244,243.2544,243.2636,38244.0
2022-03-16 14:25:00,262.16,262.24,261.09,261.12,19737.0,243.2173,243.2915,242.2246,242.2524,19737.0
2022-03-16 14:30:00,261.02,261.08,260.35,260.72,31722.0,242.1596,242.2153,241.538,241.8813,31722.0
2022-03-16 14:35:00,260.7,261.55,260.26,261.5,17994.0,241.8628,242.6513,241.4545,242.6049,17994.0
2022-03-16 14:40:00,261.61,262.21,261.41,261.78,17526.0,242.707,243.2636,242.5214,242.8647,17526.0
2022-03-16 14:45:00,261.87,262.08,261.01,261.39,24518.0,242.9482,243.143,242.1504,242.5029,24518.0
2022-03-16 14:50:00,261.37,261.54,260.87,261.38,25995.0,242.4843,242.6421,242.0205,242.4936,25995.0
2022-03-16 14:55:00,261.33,261.99,260.68,261.15,30887.0,242.4472,243.0595,241.8442,242.2802,30887.0
2022-03-16 15:00:00,261.21,262.22,261.21,262.02,33190.0,242.3359,243.2729,242.3359,243.0874,33190.0
2022-03-16 15:05:00,262.14,262.57,261.47,261.88,23868.0,243.1987,243.5976,242.5771,242.9575,23868.0
2022-03-16 15:10:00,261.86,262.32,261.63,262.19,19864.0,242.9389,243.3657,242.7256,243.2451,19864.0
2022-03-16 15:15:00,262.19,262.91,261.92,262.91,22800.0,243.2451,243.9131,242.9946,243.9131,22800.0
2022-03-16 15:20:00,262.9,263.8,262.73,263.51,49495.0,243.9038,244.7388,243.7461,244.4697,49495.0
2022-03-16 15:25:00,263.57,263.63,262.97,263.16,20836.0,244.5254,244.581,243.9687,244.145,20836.0
2022-03-16 15:30:00,263.15,263.23,262.32,262.52,57710.0,244.1357,244.2099,243.3657,243.5512,57710.0
2022-03-16 15:35:00,262.51,263.16,262.48,262.79,24462.0,243.542,244.145,243.5141,243.8017,24462.0
2022-03-16 15:40:00,262.76,262.9,262.44,262.65,25312.0,243.7739,243.9038,243.477,243.6719,25312.0
2022-03-16 15:45:00,262.62,263.6,262.51,263.5,50622.0,243.644,244.5532,243.542,244.4604,50622.0
2022-03-16 15:50:00,263.54,263.75,263.05,263.44,112094.0,244.4975,244.6924,244.0429,244.4048,112094.0
2022-03-16 15:55:00,263.46,264.3,263.46,264.3,154117.0,244.4233,245.2026,244.4233,245.2026,154117.0
2022-03-17 09:30:00,260.92,263.0,260.89,261.59,95433.0,242.0669,243.9966,242.039,242.6884,95433.0
2022-03-17 09:35:00,261.71,262.55,260.31,260.56,26229.0,242.7998,243.5791,241.5009,241.7329,26229.0
2022-03-17 09:40:00,260.56,260.67,259.31,260.45,34864.0,241.7329,241.8349,240.5732,241.6308,34864.0
2022-03-17 09:45:00,260.49,261.64,260.18,261.29,18253.0,241.6679,242.7348,241.3803,242.4101,18253.0
2022-03-17 09:50:00,261.16,261.47,260.3,260.45,19604.0,242.2895,242.5771,241.4917,241.6308,19604.0
2022-03-17 09:55:00,260.58,260.81,260.14,260.68,18916.0,241.7514,241.9648,241.3432,241.8442,18916.0
2022-03-17 10:00:00,260.7,261.41,260.56,260.83,31770.0,241.8628,242.5214,241.7329,241.9834,31770.0
2022-03-17 10:05:00,260.9,261.53,260.62,261.53,14490.0,242.0483,242.6328,241.7885,242.6328,14490.0
2022-03-17 10:10:00,261.38,261.38,260.31,260.47,26149.0,242.4936,242.4936,241.5009,241.6494,26149.0
2022-03-17 10:15:00,260.56,260.87,260.08,260.15,21926.0,241.7329,242.0205,241.2876,241.3525,21926.0
2022-03-17 10:20:00,260.15,260.52,259.84,260.12,30963.0,241.3525,241.6958,241.0649,241.3247,30963.0
2022-03-17 10:25:00,260.07,260.6,260.0,260.29,33744.0,241.2783,241.77,241.2133,241.4824,33744.0
2022-03-17 10:30:00,260.29,260.78,260.17,260.17,21071.0,241.4824,241.937,241.371,241.371,21071.0
2022-03-17 10:35:00,260.13,260.29,259.82,260.29,12501.0,241.3339,241.4824,241.0463,241.4824,12501.0
2022-03-17 10:40:00,260.22,260.22,259.43,259.43,14697.0,241.4174,241.4174,240.6845,240.6845,14697.0
2022-03-17 10:45:00,259.56,259.66,259.0,259.29,22906.0,240.8051,240.8979,240.2856,240.5546,22906.0
2022-03-17 10:50:00,259.26,259.75,259.15,259.64,15782.0,240.5268,240.9814,240.4247,240.8793,15782.0
2022-03-17 10:55:00,259.64,260.19,259.64,260.19,29623.0,240.8793,241.3896,240.8793,241.3896,29623.0
2022-03-17 11:00:00,260.17,260.2,259.77,259.86,18907.0,241.371,241.3989,240.9999,241.0834,18907.0
2022-03-17 11:05:00,259.81,260.01,259.58,259.79,21103.0,241.0371,241.2226,240.8237,241.0185,21103.0
2022-03-17 11:10:00,259.79,259.79,258.96,259.05,13674.0,241.0185,241.0185,240.2485,240.332,13674.0
2022-03-17 11:15:00,259.03,259.18,258.88,259.15,17048.0,240.3134,240.4526,240.1743,240.4247,17048.0
2022-03-17 11:20:00,259.03,259.8,258.97,259.79,16633.0,240.3134,241.0278,240.2578,241.0185,16633.0
2022-03-17 11:25:00,259.82,260.01,259.53,259.6,13738.0,241.0463,241.2226,240.7773,240.8422,13738.0
2022-03-17 11:30:00,259.55,259.55,258.95,259.04,17147.0,240.7958,240.7958,240.2392,240.3227,17147.0
2022-03-17 11:35:00,259.01,259.16,258.82,258.94,13302.0,240.2949,240.434,240.1186,240.2299,13302.0
2022-03-17 11:40:00,259.05,259.28,258.87,259.28,12765.0,240.332,240.5454,240.165,240.5454,12765.0
2022-03-17 11:45:00,259.24,259.35,258.91,259.29,25154.0,240.5082,240.6103,240.2021,240.5546,25154.0
2022-03-17 11:50:00,259.32,259.57,259.16,259.46,25037.0,240.5825,240.8144,240.434,240.7123,25037.0
2022-03-17 11:55:00,259.46,259.79,259.01,259.08,18025.0,240.7123,241.0185,240.2949,240.3598,18025.0
2022-03-17 12:00:00,259.08,259.09,258.44,258.54,24529.0,240.3598,240.3691,239.7661,239.8588,24529.0
2022-03-17 12:05:00,258.58,259.07,258.52,258.83,18196.0,239.8959,240.3505,239.8403,240.1279,18196.0
2022-03-17 12:10:00,258.89,259.7,258.79,259.63,21560.0,240.1835,240.935,240.0908,240.8701,21560.0
2022-03-17 12:15:00,259.67,260.05,259.6,260.05,18265.0,240.9072,241.2597,240.8422,241.2597,18265.0
2022-03-17 12:20:00,260.01,260.61,260.01,260.51,11312.0,241.2226,241.7793,241.2226,241.6865,11312.0
2022-03-17 12:25:00,260.51,260.83,260.44,260.68,8739.0,241.6865,241.9834,241.6215,241.8442,8739.0
2022-03-17 12:30:00,260.69,260.77,260.41,260.76,7092.0,241.8535,241.9277,241.5937,241.9184,7092.0
2022-03-17 12:35:00,260.78,261.27,260.76,261.18,4484.0,241.937,242.3916,241.9184,242.3081,4484.0
2022-03-17 12:40:00,261.12,261.18,260.62,260.71,39762.0,242.2524,242.3081,241.7885,241.872,39762.0
2022-03-17 12:45:00,260.76,260.84,260.3,260.7,22146.0,241.9184,241.9926,241.4917,241.8628,22146.0
2022-03-17 12:50:00,260.79,261.1,260.76,260.99,7704.0,241.9462,242.2338,241.9184,242.1318,7704.0
2022-03-17 12:55:00,261.02,261.2,260.89,261.07,16647.0,242.1596,242.3266,242.039,242.206,16647.0
2022-03-17 13:00:00,261.05,261.46,260.98,261.41,9654.0,242.1875,242.5678,242.1225,242.5214,9654.0
2022-03-17 13:05:00,261.38,261.7,261.33,261.55,11645.0,242.4936,242.7905,242.4472,242.6513,11645.0
2022-03-17 13:10:00,261.55,261.55,261.27,261.35,9384.0,242.6513,242.6513,242.3916,242.4658,9384.0
2022-03-17 13:15:00,261.35,261.65,261.28,261.62,6277.0,242.4658,242.7441,242.4008,242.7163,6277.0
2022-03-17 13:20:00,261.56,261.91,261.55,261.9,9488.0,242.6606,242.9853,242.6513,242.976,9488.0
2022-03-17 13:25:00,261.87,262.21,261.75,262.18,10863.0,242.9482,243.2636,242.8369,243.2358,10863.0
2022-03-17 13:30:00,262.16,262.57,262.15,262.45,13463.0,243.2173,243.5976,243.208,243.4863,13463.0
2022-03-17 13:35:00,262.43,262.75,262.32,262.74,13893.0,243.4677,243.7646,243.3657,243.7553,13893.0
2022-03-17 13:40:00,262.76,263.3,262.7,263.23,17219.0,243.7739,244.2749,243.7182,244.2099,17219.0
2022-03-17 13:45:00,263.25,263.28,262.88,262.94,19087.0,244.2285,244.2563,243.8852,243.9409,19087.0
2022-03-17 13:50:00,262.93,263.24,262.66,263.0,24839.0,243.9316,244.2192,243.6811,243.9966,24839.0
2022-03-17 13:55:00,262.96,263.24,262.95,263.1,13159.0,243.9595,244.2192,243.9502,244.0893,13159.0
2022-03-17 14:00:00,263.12,263.19,262.74,262.91,12157.0,244.1079,244.1728,243.7553,243.9131,12157.0
2022-03-17 14:05:00,262.9,263.27,262.9,262.93,10333.0,243.9038,244.2471,243.9038,243.9316,10333.0
2022-03-17 14:10:00,262.96,263.08,262.59,262.75,20957.0,243.9595,244.0708,243.6162,243.7646,20957.0
2022-03-17 14:15:00,262.72,263.06,262.7,263.06,13046.0,243.7368,244.0522,243.7182,244.0522,13046.0
2022-03-17 14:20:00,263.06,263.06,262.78,262.86,17747.0,244.0522,244.0522,243.7925,243.8667,17747.0
2022-03-17 14:25:00,262.85,262.95,262.7,262.71,32996.0,243.8574,243.9502,243.7182,243.7275,32996.0
2022-03-17 14:30:00,262.74,263.22,262.7,263.21,22369.0,243.7553,244.2007,243.7182,244.1914,22369.0
2022-03-17 14:35:00,263.21,263.25,262.79,262.84,14387.0,244.1914,244.2285,243.8017,243.8481,14387.0
2022-03-17 14:40:00,262.84,262.98,262.6,262.98,13522.0,243.8481,243.978,243.6255,243.978,13522.0
2022-03-17 14:45:00,262.91,263.08,262.74,263.02,13434.0,243.9131,244.0708,243.7553,244.0151,13434.0
2022-03-17 14:50:00,263.04,263.16,262.79,262.8,11369.0,244.0337,244.145,243.8017,243.811,11369.0
2022-03-17 14:55:00,262.82,263.24,262.72,263.24,11682.0,243.8296,244.2192,243.7368,244.2192,11682.0
2022-03-17 15:00:00,263.22,263.31,263.12,263.18,18001.0,244.2007,244.2842,244.1079,244.1636,18001.0
2022-03-17 15:05:00,263.17,263.17,262.93,262.94,18680.0,244.1543,244.1543,243.9316,243.9409,18680.0
2022-03-17 15:10:00,262.96,262.96,262.48,262.66,31795.0,243.9595,243.9595,243.5141,243.6811,31795.0
2022-03-17 15:15:00,262.67,263.22,262.51,263.13,23548.0,243.6904,244.2007,243.542,244.1172,23548.0
2022-03-17 15:20:00,263.14,263.21,262.96,263.19,16564.0,244.1264,244.1914,243.9595,244.1728,16564.0
2022-03-17 15:25:00,263.23,263.42,263.14,263.23,19236.0,244.2099,244.3862,244.1264,244.2099,19236.0
2022-03-17 15:30:00,263.21,263.74,263.2,263.67,91369.0,244.1914,244.6831,244.1821,244.6181,91369.0
2022-03-17 15:35:00,263.71,263.81,263.58,263.72,25723.0,244.6553,244.748,244.5347,244.6645,25723.0
2022-03-17 15:40:00,263.73,264.18,263.73,264.11,65076.0,244.6738,245.0913,244.6738,245.0264,65076.0
2022-03-17 15:45:00,264.11,264.42,263.95,264.33,60005.0,245.0264,245.314,244.8779,245.2305,60005.0
2022-03-17 15:50:00,264.27,264.27,263.69,263.89,93391.0,245.1748,245.1748,244.6367,244.8223,93391.0
2022-03-17 15:55:00,263.84,263.98,263.17,263.52,223125.0,244.7759,244.9058,244.1543,244.479,223125.0
2022-03-18 09:30:00,264.0,264.16,261.68,263.45,484730.0,244.9243,245.0727,242.7719,244.414,484730.0
2022-03-18 09:35:00,263.29,263.95,263.15,263.31,30107.0,244.2656,244.8779,244.1357,244.2842,30107.0
2022-03-18 09:40:00,263.4,263.75,263.04,263.31,21754.0,244.3677,244.6924,244.0337,244.2842,21754.0
2022-03-18 09:45:00,263.08,263.16,262.29,262.63,20917.0,244.0708,244.145,243.3379,243.6533,20917.0
2022-03-18 09:50:00,262.75,262.83,261.32,261.84,21630.0,243.7646,243.8388,242.438,242.9204,21630.0
2022-03-18 09:55:00,261.79,262.38,261.52,262.16,35840.0,242.874,243.4214,242.6235,243.2173,35840.0
2022-03-18 10:00:00,262.24,262.67,262.0,262.56,15819.0,243.2915,243.6904,243.0688,243.5884,15819.0
2022-03-18 10:05:00,262.47,262.66,262.16,262.39,9771.0,243.5049,243.6811,243.2173,243.4306,9771.0
2022-03-18 10:10:00,262.39,262.69,261.45,261.52,17157.0,243.4306,243.709,242.5586,242.6235,17157.0
2022-03-18 10:15:00,261.52,261.57,260.72,261.42,23882.0,242.6235,242.6699,241.8813,242.5307,23882.0
2022-03-18 10:20:00,261.4,261.81,261.16,261.62,13817.0,242.5122,242.8925,242.2895,242.7163,13817.0
2022-03-18 10:25:00,261.68,261.96,261.65,261.72,12545.0,242.7719,243.0317,242.7441,242.809,12545.0
2022-03-18 10:30:00,261.67,262.8,261.66,262.45,23383.0,242.7627,243.811,242.7534,243.4863,23383.0
2022-03-18 10:35:00,262.37,262.37,261.52,261.78,14549.0,243.4121,243.4121,242.6235,242.8647,14549.0
2022-03-18 10:40:00,261.82,262.07,261.74,261.93,9263.0,242.9018,243.1338,242.8276,243.0039,9263.0
2022-03-18 10:45:00,261.99,262.09,261.42,261.45,8407.0,243.0595,243.1523,242.5307,242.5586,8407.0
2022-03-18 10:50:00,261.38,261.84,261.16,261.81,12279.0,242.4936,242.9204,242.2895,242.8925,12279.0
2022-03-18 10:55:00,261.85,261.9,261.01,261.43,15353.0,242.9297,242.976,242.1504,242.54,15353.0
2022-03-18 11:00:00,261.5,261.73,261.41,261.54,15575.0,242.6049,242.8183,242.5214,242.6421,15575.0
2022-03-18 11:05:00,261.48,261.8,261.37,261.63,16252.0,242.5864,242.8833,242.4843,242.7256,16252.0
2022-03-18 11:10:00,261.56,262.1,261.56,261.84,16934.0,242.6606,243.1616,242.6606,242.9204,16934.0
2022-03-18 11:15:00,261.89,262.61,261.89,262.61,16033.0,242.9668,243.6347,242.9668,243.6347,16033.0
2022-03-18 11:20:00,262.56,262.58,262.2,262.43,17007.0,243.5884,243.6069,243.2544,243.4677,17007.0
2022-03-18 11:25:00,262.44,262.48,261.91,262.02,13727.0,243.477,243.5141,242.9853,243.0874,13727.0
2022-03-18 11:30:00,261.98,262.2,261.76,261.91,6869.0,243.0503,243.2544,242.8462,242.9853,6869.0
2022-03-18 11:35:00,261.96,262.65,261.84,261.97,15200.0,243.0317,243.6719,242.9204,243.041,15200.0
2022-03-18 11:40:00,261.92,261.92,261.64,261.69,6249.0,242.9946,242.9946,242.7348,242.7812,6249.0
2022-03-18 11:45:00,261.7,261.96,261.52,261.52,7599.0,242.7905,243.0317,242.6235,242.6235,7599.0
2022-03-18 11:50:00,261.64,261.64,261.03,261.03,9638.0,242.7348,242.7348,242.1689,242.1689,9638.0
2022-03-18 11:55:00,261.1,261.53,261.1,261.49,6928.0,242.2338,242.6328,242.2338,242.5957,6928.0
2022-03-18 12:00:00,261.49,261.58,261.24,261.51,7252.0,242.5957,242.6792,242.3637,242.6142,7252.0
2022-03-18 12:05:00,261.56,261.66,261.49,261.54,5508.0,242.6606,242.7534,242.5957,242.6421,5508.0
2022-03-18 12:10:00,261.35,261.54,261.03,261.53,6984.0,242.4658,242.6421,242.1689,242.6328,6984.0
2022-03-18 12:15:00,261.58,261.89,261.57,261.63,7633.0,242.6792,242.9668,242.6699,242.7256,7633.0
2022-03-18 12:20:00,261.55,261.77,261.45,261.68,8089.0,242.6513,242.8554,242.5586,242.7719,8089.0
2022-03-18 12:25:00,261.7,261.7,261.34,261.36,12936.0,242.7905,242.7905,242.4565,242.4751,12936.0
2022-03-18 12:30:00,261.38,261.58,261.28,261.42,6694.0,242.4936,242.6792,242.4008,242.5307,6694.0
2022-03-18 12:35:00,261.47,261.7,261.28,261.48,8418.0,242.5771,242.7905,242.4008,242.5864,8418.0
2022-03-18 12:40:00,261.5,261.58,261.31,261.31,9810.0,242.6049,242.6792,242.4287,242.4287,9810.0
2022-03-18 12:45:00,261.39,261.4,261.06,261.38,6982.0,242.5029,242.5122,242.1967,242.4936,6982.0
2022-03-18 12:50:00,261.39,261.44,261.28,261.36,6084.0,242.5029,242.5493,242.4008,242.4751,6084.0
2022-03-18 12:55:00,261.33,261.49,261.24,261.46,9944.0,242.4472,242.5957,242.3637,242.5678,9944.0
2022-03-18 13:00:00,261.43,261.56,260.93,261.03,26861.0,242.54,242.6606,242.0761,242.1689,26861.0
2022-03-18 13:05:00,261.06,261.14,260.85,261.0,17203.0,242.1967,242.271,242.0019,242.1411,17203.0
2022-03-18 13:10:00,261.05,261.12,260.96,260.99,16585.0,242.1875,242.2524,242.104,242.1318,16585.0
2022-03-18 13:15:00,260.99,261.06,260.81,260.89,15184.0,242.1318,242.1967,241.9648,242.039,15184.0
2022-03-18 13:20:00,260.92,260.97,260.73,260.81,19357.0,242.0669,242.1132,241.8906,241.9648,19357.0
2022-03-18 13:25:00,260.81,261.12,260.78,261.06,18699.0,241.9648,242.2524,241.937,242.1967,18699.0
2022-03-18 13:30:00,261.11,261.14,260.85,261.04,22455.0,242.2431,242.271,242.0019,242.1782,22455.0
2022-03-18 13:35:00,261.0,261.52,260.99,261.27,20864.0,242.1411,242.6235,242.1318,242.3916,20864.0
2022-03-18 13:40:00,261.25,261.54,261.13,261.42,16836.0,242.373,242.6421,242.2617,242.5307,16836.0
2022-03-18 13:45:00,261.35,261.76,261.32,261.44,18350.0,242.4658,242.8462,242.438,242.5493,18350.0
2022-03-18 13:50:00,261.47,261.51,260.79,260.9,25992.0,242.5771,242.6142,241.9462,242.0483,25992.0
2022-03-18 13:55:00,260.93,261.0,260.71,260.96,11328.0,242.0761,242.1411,241.872,242.104,11328.0
2022-03-18 14:00:00,260.97,261.11,260.86,261.01,47101.0,242.1132,242.2431,242.0112,242.1504,47101.0
2022-03-18 14:05:00,260.94,261.04,260.8,260.82,17457.0,242.0854,242.1782,241.9555,241.9741,17457.0
2022-03-18 14:10:00,260.8,260.8,260.32,260.4,24332.0,241.9555,241.9555,241.5102,241.5844,24332.0
2022-03-18 14:15:00,260.45,260.74,260.41,260.48,42259.0,241.6308,241.8999,241.5937,241.6586,42259.0
2022-03-18 14:20:00,260.51,260.51,260.11,260.21,16756.0,241.6865,241.6865,241.3154,241.4082,16756.0
2022-03-18 14:25:00,260.24,260.31,260.11,260.22,30813.0,241.436,241.5009,241.3154,241.4174,30813.0
2022-03-18 14:30:00,260.22,260.38,260.03,260.2,51573.0,241.4174,241.5659,241.2412,241.3989,51573.0
2022-03-18 14:35:00,260.19,260.5,260.16,260.22,27714.0,241.3896,241.6772,241.3618,241.4174,27714.0
2022-03-18 14:40:00,260.22,260.48,260.12,260.12,45635.0,241.4174,241.6586,241.3247,241.3247,45635.0
2022-03-18 14:45:00,260.13,260.23,259.69,259.81,62990.0,241.3339,241.4267,240.9257,241.0371,62990.0
2022-03-18 14:50:00,259.81,260.24,259.8,259.89,29603.0,241.0371,241.436,241.0278,241.1113,29603.0
2022-03-18 14:55:00,259.87,259.93,259.65,259.72,38339.0,241.0927,241.1484,240.8886,240.9536,38339.0
2022-03-18 15:00:00,259.75,260.11,259.72,260.11,64197.0,240.9814,241.3154,240.9536,241.3154,64197.0
2022-03-18 15:05:00,260.09,260.35,260.09,260.29,44259.0,241.2968,241.538,241.2968,241.4824,44259.0
2022-03-18 15:10:00,260.27,260.64,260.21,260.48,69961.0,241.4638,241.8071,241.4082,241.6586,69961.0
2022-03-18 15:15:00,260.61,260.64,260.46,260.52,52099.0,241.7793,241.8071,241.6401,241.6958,52099.0
2022-03-18 15:20:00,260.5,260.88,260.36,260.62,80130.0,241.6772,242.0297,241.5473,241.7885,80130.0
2022-03-18 15:25:00,260.62,260.94,260.6,260.8,49600.0,241.7885,242.0854,241.77,241.9555,49600.0
2022-03-18 15:30:00,260.79,261.0,260.78,260.92,95134.0,241.9462,242.1411,241.937,242.0669,95134.0
2022-03-18 15:35:00,260.89,261.14,260.56,260.57,77992.0,242.039,242.271,241.7329,241.7421,77992.0
2022-03-18 15:40:00,260.57,261.44,260.57,261.42,81322.0,241.7421,242.5493,241.7421,242.5307,81322.0
2022-03-18 15:45:00,261.42,261.45,260.93,261.43,123471.0,242.5307,242.5586,242.0761,242.54,123471.0
2022-03-18 15:50:00,261.35,261.37,260.53,260.93,189922.0,242.4658,242.4843,241.705,242.0761,189922.0
2022-03-18 15:55:00,260.99,261.63,260.91,261.53,299344.0,242.1318,242.7256,242.0576,242.6328,299344.0
2022-03-21 09:30:00,260.85,262.05,260.24,261.82,79187.0,242.0019,243.1152,241.436,242.9018,79187.0
2022-03-21 09:35:00,261.92,262.63,261.48,261.75,126263.0,242.9946,243.6533,242.5864,242.8369,126263.0
2022-03-21 09:40:00,261.79,261.87,261.0,261.77,29879.0,242.874,242.9482,242.1411,242.8554,29879.0
2022-03-21 09:45:00,261.86,263.61,261.86,263.61,146370.0,242.9389,244.5625,242.9389,244.5625,146370.0
2022-03-21 09:50:00,263.54,263.76,262.68,263.43,105959.0,244.4975,244.7016,243.6997,244.3955,105959.0
2022-03-21 09:55:00,263.39,263.58,263.07,263.08,94257.0,244.3584,244.5347,244.0615,244.0708,94257.0
2022-03-21 10:00:00,263.03,263.65,263.03,263.5,60089.0,244.0244,244.5996,244.0244,244.4604,60089.0
2022-03-21 10:05:00,263.42,263.54,263.2,263.5,42673.0,244.3862,244.4975,244.1821,244.4604,42673.0
2022-03-21 10:10:00,263.5,264.5,263.45,263.91,59641.0,244.4604,245.3882,244.414,244.8408,59641.0
2022-03-21 10:15:00,263.9,264.66,263.75,264.55,64578.0,244.8315,245.5366,244.6924,245.4346,64578.0
2022-03-21 10:20:00,264.72,265.44,264.54,264.62,40795.0,245.5923,246.2603,245.4253,245.4995,40795.0
2022-03-21 10:25:00,264.62,264.62,264.05,264.38,44225.0,245.4995,245.4995,244.9707,245.2768,44225.0
2022-03-21 10:30:00,264.35,264.64,263.84,263.94,33645.0,245.249,245.5181,244.7759,244.8686,33645.0
2022-03-21 10:35:00,263.95,264.24,263.36,263.59,30523.0,244.8779,245.147,244.3305,244.5439,30523.0
2022-03-21 10:40:00,263.53,264.13,263.46,264.11,16263.0,244.4883,245.0449,244.4233,245.0264,16263.0
2022-03-21 10:45:00,264.08,264.71,264.0,264.37,24634.0,244.9985,245.583,244.9243,245.2676,24634.0
2022-03-21 10:50:00,264.43,264.69,264.35,264.55,11485.0,245.3232,245.5644,245.249,245.4346,11485.0
2022-03-21 10:55:00,264.53,264.81,264.1,264.39,17729.0,245.416,245.6758,245.0171,245.2861,17729.0
2022-03-21 11:00:00,264.47,264.82,264.47,264.73,14229.0,245.3603,245.6851,245.3603,245.6016,14229.0
2022-03-21 11:05:00,264.74,264.85,264.48,264.51,23179.0,245.6108,245.7129,245.3696,245.3975,23179.0
2022-03-21 11:10:00,264.53,264.69,264.25,264.28,15239.0,245.416,245.5644,245.1562,245.1841,15239.0
2022-03-21 11:15:00,264.37,264.54,264.14,264.26,17976.0,245.2676,245.4253,245.0542,245.1655,17976.0
2022-03-21 11:20:00,264.29,264.56,264.16,264.56,25450.0,245.1934,245.4438,245.0727,245.4438,25450.0
2022-03-21 11:25:00,264.54,264.74,264.13,264.13,18845.0,245.4253,245.6108,245.0449,245.0449,18845.0
2022-03-21 11:30:00,264.11,264.65,264.11,264.65,18884.0,245.0264,245.5273,245.0264,245.5273,18884.0
2022-03-21 11:35:00,264.67,264.7,264.19,264.34,24288.0,245.5459,245.5737,245.1006,245.2397,24288.0
2022-03-21 11:40:00,264.31,264.35,263.85,264.0,30484.0,245.2119,245.249,244.7851,244.9243,30484.0
2022-03-21 11:45:00,264.0,264.27,263.98,264.19,33418.0,244.9243,245.1748,244.9058,245.1006,33418.0
2022-03-21 11:50:00,264.24,264.58,264.17,264.54,27464.0,245.147,245.4624,245.082,245.4253,27464.0
2022-03-21 11:55:00,264.5,264.72,264.2,264.3,45356.0,245.3882,245.5923,245.1099,245.2026,45356.0
2022-03-21 12:00:00,264.32,264.34,263.98,264.18,8536.0,245.2212,245.2397,244.9058,245.0913,8536.0
2022-03-21 12:05:00,264.16,264.54,264.1,264.43,14826.0,245.0727,245.4253,245.0171,245.3232,14826.0
2022-03-21 12:10:00,264.41,264.56,264.33,264.52,7901.0,245.3047,245.4438,245.2305,245.4067,7901.0
2022-03-21 12:15:00,264.49,264.87,264.44,264.86,10484.0,245.3789,245.7314,245.3325,245.7222,10484.0
2022-03-21 12:20:00,264.83,265.0,264.77,264.82,25200.0,245.6943,245.852,245.6387,245.6851,25200.0
2022-03-21 12:25:00,264.87,264.93,264.7,264.83,14338.0,245.7314,245.7871,245.5737,245.6943,14338.0
2022-03-21 12:30:00,264.82,264.82,263.53,263.57,74575.0,245.6851,245.6851,244.4883,244.5254,74575.0
2022-03-21 12:35:00,263.53,263.86,263.25,263.55,28181.0,244.4883,244.7944,244.2285,244.5068,28181.0
2022-03-21 12:40:00,263.5,264.3,263.5,264.3,15371.0,244.4604,245.2026,244.4604,245.2026,15371.0
2022-03-21 12:45:00,264.25,264.28,263.7,263.87,33740.0,245.1562,245.1841,244.646,244.8037,33740.0
2022-03-21 12:50:00,263.82,263.82,263.38,263.6,55620.0,244.7573,244.7573,244.3491,244.5532,55620.0
2022-03-21 12:55:00,263.6,264.14,263.6,263.99,33018.0,244.5532,245.0542,244.5532,244.915,33018.0
2022-03-21 13:00:00,263.99,263.99,263.9,263.9,29239.0,244.915,244.915,244.8315,244.8315,29239.0
2022-03-21 13:05:00,263.9,263.91,263.48,263.82,30163.0,244.8315,244.8408,244.4419,244.7573,30163.0
2022-03-21 13:10:00,263.78,263.93,263.4,263.74,22598.0,244.7202,244.8594,244.3677,244.6831,22598.0
2022-03-21 13:15:00,263.67,263.92,263.38,263.45,62747.0,244.6181,244.8501,244.3491,244.414,62747.0
2022-03-21 13:20:00,263.46,264.13,263.36,264.0,55329.0,244.4233,245.0449,244.3305,244.9243,55329.0
2022-03-21 13:25:00,264.04,264.19,263.85,263.9,15924.0,244.9614,245.1006,244.7851,244.8315,15924.0
2022-03-21 13:30:00,263.88,264.25,263.88,264.23,26361.0,244.813,245.1562,244.813,245.1377,26361.0
2022-03-21 13:35:00,264.16,264.35,264.04,264.23,44744.0,245.0727,245.249,244.9614,245.1377,44744.0
2022-03-21 13:40:00,264.22,264.25,263.9,264.09,12707.0,245.1284,245.1562,244.8315,245.0078,12707.0
2022-03-21 13:45:00,264.14,264.14,263.9,264.08,11212.0,245.0542,245.0542,244.8315,244.9985,11212.0
2022-03-21 13:50:00,264.1,264.28,263.9,264.26,37939.0,245.0171,245.1841,244.8315,245.1655,37939.0
2022-03-21 13:55:00,264.19,264.48,264.11,264.48,14239.0,245.1006,245.3696,245.0264,245.3696,14239.0
2022-03-21 14:00:00,264.43,264.56,264.12,264.35,14067.0,245.3232,245.4438,245.0356,245.249,14067.0
2022-03-21 14:05:00,264.33,264.37,264.0,264.05,50121.0,245.2305,245.2676,244.9243,244.9707,50121.0
2022-03-21 14:10:00,264.09,264.17,263.99,264.08,12280.0,245.0078,245.082,244.915,244.9985,12280.0
2022-03-21 14:15:00,264.09,264.35,264.09,264.35,8362.0,245.0078,245.249,245.0078,245.249,8362.0
2022-03-21 14:20:00,264.36,264.5,264.19,264.23,31789.0,245.2583,245.3882,245.1006,245.1377,31789.0
2022-03-21 14:25:00,264.25,264.42,264.16,264.42,8090.0,245.1562,245.314,245.0727,245.314,8090.0
2022-03-21 14:30:00,264.42,264.43,264.11,264.43,10037.0,245.314,245.3232,245.0264,245.3232,10037.0
2022-03-21 14:35:00,264.44,264.5,264.25,264.48,20770.0,245.3325,245.3882,245.1562,245.3696,20770.0
2022-03-21 14:40:00,264.5,264.53,264.36,264.5,44802.0,245.3882,245.416,245.2583,245.3882,44802.0
2022-03-21 14:45:00,264.48,264.91,264.45,264.51,15456.0,245.3696,245.7686,245.3418,245.3975,15456.0
2022-03-21 14:50:00,264.55,264.94,264.51,264.8,18822.0,245.4346,245.7964,245.3975,245.6665,18822.0
2022-03-21 14:55:00,264.8,264.85,264.45,264.46,36511.0,245.6665,245.7129,245.3418,245.3511,36511.0
2022-03-21 15:00:00,264.52,264.64,264.45,264.59,14760.0,245.4067,245.5181,245.3418,245.4717,14760.0
2022-03-21 15:05:00,264.59,264.75,264.46,264.52,13196.0,245.4717,245.6201,245.3511,245.4067,13196.0
2022-03-21 15:10:00,264.54,264.67,264.32,264.59,13330.0,245.4253,245.5459,245.2212,245.4717,13330.0
2022-03-21 15:15:00,264.64,264.87,264.43,264.46,16533.0,245.5181,245.7314,245.3232,245.3511,16533.0
2022-03-21 15:20:00,264.49,264.75,264.34,264.66,11638.0,245.3789,245.6201,245.2397,245.5366,11638.0
2022-03-21 15:25:00,264.64,264.91,264.62,264.66,17453.0,245.5181,245.7686,245.4995,245.5366,17453.0
2022-03-21 15:30:00,264.79,264.83,264.38,264.48,25401.0,245.6572,245.6943,245.2768,245.3696,25401.0
2022-03-21 15:35:00,264.46,264.66,264.16,264.2,25931.0,245.3511,245.5366,245.0727,245.1099,25931.0
2022-03-21 15:40:00,264.13,264.42,264.0,264.16,29727.0,245.0449,245.314,244.9243,245.0727,29727.0
2022-03-21 15:45:00,264.15,264.33,263.99,264.03,40745.0,245.0635,245.2305,244.915,244.9521,40745.0
2022-03-21 15:50:00,264.04,264.6,264.04,264.48,70328.0,244.9614,245.481,244.9614,245.3696,70328.0
2022-03-21 15:55:00,264.47,264.78,264.2,264.51,194018.0,245.3603,245.6479,245.1099,245.3975,194018.0
2022-03-22 09:30:00,266.0,266.62,263.79,265.0,76959.0,246.7798,247.355,244.7295,245.852,76959.0
2022-03-22 09:35:00,265.1,265.89,265.04,265.4,21879.0,245.9448,246.6777,245.8892,246.2231,21879.0
2022-03-22 09:40:00,265.4,266.67,265.39,266.14,49198.0,246.2231,247.4014,246.2139,246.9097,49198.0
2022-03-22 09:45:00,266.15,267.08,265.99,266.97,38487.0,246.919,247.7818,246.7705,247.6797,38487.0
2022-03-22 09:50:00,267.0,267.2,266.61,266.61,46690.0,247.7075,247.8931,247.3457,247.3457,46690.0
2022-03-22 09:55:00,266.68,267.0,265.58,265.58,19937.0,247.4107,247.7075,246.3901,246.3901,19937.0
2022-03-22 10:00:00,265.58,265.69,264.47,265.07,46986.0,246.3901,246.4922,245.3603,245.917,46986.0
2022-03-22 10:05:00,265.14,266.35,265.02,266.02,27416.0,245.9819,247.1045,245.8706,246.7983,27416.0
2022-03-22 10:10:00,266.1,266.24,265.64,265.77,22260.0,246.8726,247.0025,246.4458,246.5664,22260.0
2022-03-22 10:15:00,265.64,265.65,264.8,265.15,31340.0,246.4458,246.4551,245.6665,245.9912,31340.0
2022-03-22 10:20:00,265.18,265.67,265.17,265.55,14798.0,246.019,246.4736,246.0098,246.3623,14798.0
2022-03-22 10:25:00,265.5,265.82,265.44,265.68,18196.0,246.3159,246.6128,246.2603,246.4829,18196.0
2022-03-22 10:30:00,265.73,266.23,265.36,266.03,15666.0,246.5293,246.9932,246.186,246.8076,15666.0
2022-03-22 10:35:00,265.97,265.99,265.46,265.96,42658.0,246.752,246.7705,246.2788,246.7427,42658.0
2022-03-22 10:40:00,265.91,266.18,265.74,265.89,18724.0,246.6963,246.9468,246.5386,246.6777,18724.0
2022-03-22 10:45:00,265.8,265.9,265.55,265.79,36618.0,246.5942,246.687,246.3623,246.585,36618.0
2022-03-22 10:50:00,265.86,266.32,265.71,266.2,12060.0,246.6499,247.0767,246.5107,246.9653,12060.0
2022-03-22 10:55:00,266.21,266.27,265.38,265.5,23872.0,246.9746,247.0303,246.2046,246.3159,23872.0
2022-03-22 11:00:00,265.53,265.59,264.62,264.76,26468.0,246.3438,246.3994,245.4995,245.6294,26468.0
2022-03-22 11:05:00,264.8,264.88,264.35,264.79,58875.0,245.6665,245.7407,245.249,245.6572,58875.0
2022-03-22 11:10:00,264.75,264.77,264.21,264.32,21408.0,245.6201,245.6387,245.1191,245.2212,21408.0
2022-03-22 11:15:00,264.38,264.93,264.28,264.92,52405.0,245.2768,245.7871,245.1841,245.7778,52405.0
2022-03-22 11:20:00,264.96,265.81,264.93,265.81,11672.0,245.8149,246.6035,245.7871,246.6035,11672.0
2022-03-22 11:25:00,265.84,265.85,265.33,265.5,15692.0,246.6314,246.6406,246.1582,246.3159,15692.0
2022-03-22 11:30:00,265.44,265.44,265.14,265.18,9831.0,246.2603,246.2603,245.9819,246.019,9831.0
2022-03-22 11:35:00,265.16,265.17,264.6,264.93,19889.0,246.0005,246.0098,245.481,245.7871,19889.0
2022-03-22 11:40:00,264.94,265.03,264.6,264.75,17032.0,245.7964,245.8799,245.481,245.6201,17032.0
2022-03-22 11:45:00,264.69,265.3,264.6,265.28,13415.0,245.5644,246.1304,245.481,246.1118,13415.0
2022-03-22 11:50:00,265.23,265.5,265.22,265.45,13127.0,246.0654,246.3159,246.0562,246.2695,13127.0
2022-03-22 11:55:00,265.45,265.53,265.31,265.42,77666.0,246.2695,246.3438,246.1396,246.2417,77666.0
2022-03-22 12:00:00,265.43,265.88,265.43,265.68,40246.0,246.251,246.6685,246.251,246.4829,40246.0
2022-03-22 12:05:00,265.66,266.0,265.65,265.7,76354.0,246.4644,246.7798,246.4551,246.5015,76354.0
2022-03-22 12:10:00,265.7,265.8,265.56,265.67,12557.0,246.5015,246.5942,246.3716,246.4736,12557.0
2022-03-22 12:15:00,265.63,265.68,265.5,265.53,18306.0,246.4365,246.4829,246.3159,246.3438,18306.0
2022-03-22 12:20:00,265.58,265.7,265.44,265.68,11311.0,246.3901,246.5015,246.2603,246.4829,11311.0
2022-03-22 12:25:00,265.63,265.63,265.12,265.2,38709.0,246.4365,246.4365,245.9634,246.0376,38709.0
2022-03-22 12:30:00,265.12,265.13,264.6,264.84,19199.0,245.9634,245.9727,245.481,245.7036,19199.0
2022-03-22 12:35:00,264.87,264.93,264.72,264.92,8274.0,245.7314,245.7871,245.5923,245.7778,8274.0
2022-03-22 12:40:00,264.89,264.89,264.57,264.8,26671.0,245.75,245.75,245.4531,245.6665,26671.0
2022-03-22 12:45:00,264.71,264.9,264.7,264.73,10606.0,245.583,245.7593,245.5737,245.6016,10606.0
2022-03-22 12:50:00,264.78,265.16,264.77,265.13,8517.0,245.6479,246.0005,245.6387,245.9727,8517.0
2022-03-22 12:55:00,265.16,265.16,264.91,265.01,11110.0,246.0005,246.0005,245.7686,245.8613,11110.0
2022-03-22 13:00:00,265.0,265.09,264.86,265.09,10398.0,245.852,245.9355,245.7222,245.9355,10398.0
2022-03-22 13:05:00,265.11,265.14,265.01,265.09,15867.0,245.9541,245.9819,245.8613,245.9355,15867.0
2022-03-22 13:10:00,265.05,265.43,265.05,265.43,10434.0,245.8984,246.251,245.8984,246.251,10434.0
2022-03-22 13:15:00,265.44,265.44,265.2,265.3,7127.0,246.2603,246.2603,246.0376,246.1304,7127.0
2022-03-22 13:20:00,265.26,265.26,265.06,265.24,5867.0,246.0933,246.0933,245.9077,246.0747,5867.0
2022-03-22 13:25:00,265.25,265.53,265.24,265.49,14704.0,246.084,246.3438,246.0747,246.3066,14704.0
2022-03-22 13:30:00,265.55,265.76,265.55,265.63,14321.0,246.3623,246.5571,246.3623,246.4365,14321.0
2022-03-22 13:35:00,265.68,265.72,265.35,265.49,9771.0,246.4829,246.52,246.1768,246.3066,9771.0
2022-03-22 13:40:00,265.45,265.54,265.42,265.54,13896.0,246.2695,246.353,246.2417,246.353,13896.0
2022-03-22 13:45:00,265.56,265.58,265.47,265.58,6530.0,246.3716,246.3901,246.2881,246.3901,6530.0
2022-03-22 13:50:00,265.53,265.63,265.46,265.62,8276.0,246.3438,246.4365,246.2788,246.4272,8276.0
2022-03-22 13:55:00,265.57,265.76,265.54,265.54,11154.0,246.3809,246.5571,246.353,246.353,11154.0
2022-03-22 14:00:00,265.61,265.7,265.49,265.61,11985.0,246.418,246.5015,246.3066,246.418,11985.0
2022-03-22 14:05:00,265.6,265.67,265.45,265.58,38315.0,246.4087,246.4736,246.2695,246.3901,38315.0
2022-03-22 14:10:00,265.59,265.74,265.43,265.59,12020.0,246.3994,246.5386,246.251,246.3994,12020.0
2022-03-22 14:15:00,265.61,265.77,265.57,265.67,24666.0,246.418,246.5664,246.3809,246.4736,24666.0
2022-03-22 14:20:00,265.68,265.72,265.56,265.65,13254.0,246.4829,246.52,246.3716,246.4551,13254.0
2022-03-22 14:25:00,265.65,265.75,265.61,265.61,34973.0,246.4551,246.5479,246.418,246.418,34973.0
2022-03-22 14:30:00,265.62,265.75,265.42,265.44,18924.0,246.4272,246.5479,246.2417,246.2603,18924.0
2022-03-22 14:35:00,265.41,265.49,265.19,265.35,10215.0,246.2324,246.3066,246.0283,246.1768,10215.0
2022-03-22 14:40:00,265.35,265.65,265.19,265.65,65506.0,246.1768,246.4551,246.0283,246.4551,65506.0
2022-03-22 14:45:00,265.65,265.69,265.39,265.41,6961.0,246.4551,246.4922,246.2139,246.2324,6961.0
2022-03-22 14:50:00,265.42,265.72,265.41,265.6,8935.0,246.2417,246.52,246.2324,246.4087,8935.0
2022-03-22 14:55:00,265.6,265.79,265.6,265.64,6720.0,246.4087,246.585,246.4087,246.4458,6720.0
2022-03-22 15:00:00,265.6,265.88,265.57,265.88,8822.0,246.4087,246.6685,246.3809,246.6685,8822.0
2022-03-22 15:05:00,265.82,265.87,265.54,265.64,9329.0,246.6128,246.6592,246.353,246.4458,9329.0
2022-03-22 15:10:00,265.58,265.66,265.34,265.43,16063.0,246.3901,246.4644,246.1675,246.251,16063.0
2022-03-22 15:15:00,265.42,265.84,265.42,265.59,20347.0,246.2417,246.6314,246.2417,246.3994,20347.0
2022-03-22 15:20:00,265.54,265.86,265.46,265.86,14455.0,246.353,246.6499,246.2788,246.6499,14455.0
2022-03-22 15:25:00,265.85,265.93,265.57,265.63,13236.0,246.6406,246.7149,246.3809,246.4365,13236.0
2022-03-22 15:30:00,265.64,265.75,265.54,265.72,15251.0,246.4458,246.5479,246.353,246.52,15251.0
2022-03-22 15:35:00,265.73,266.05,265.52,265.65,32120.0,246.5293,246.8262,246.3345,246.4551,32120.0
2022-03-22 15:40:00,265.64,265.78,265.42,265.73,25618.0,246.4458,246.5757,246.2417,246.5293,25618.0
2022-03-22 15:45:00,265.69,266.49,265.68,266.45,36072.0,246.4922,247.2344,246.4829,247.1973,36072.0
2022-03-22 15:50:00,266.46,266.48,265.81,265.9,77617.0,247.2066,247.2251,246.6035,246.687,77617.0
2022-03-22 15:55:00,265.95,266.09,265.55,265.93,168230.0,246.7334,246.8633,246.3623,246.7149,168230.0
2022-03-23 09:30:00,265.06,266.33,264.7,265.58,63094.0,245.9077,247.0859,245.5737,246.3901,63094.0
2022-03-23 09:35:00,265.59,266.49,264.76,266.22,30582.0,246.3994,247.2344,245.6294,246.9839,30582.0
2022-03-23 09:40:00,265.88,265.9,265.32,265.46,9708.0,246.6685,246.687,246.1489,246.2788,9708.0
2022-03-23 09:45:00,265.47,265.5,264.89,264.99,28306.0,246.2881,246.3159,245.75,245.8428,28306.0
2022-03-23 09:50:00,264.88,265.68,264.52,265.61,16565.0,245.7407,246.4829,245.4067,246.418,16565.0
2022-03-23 09:55:00,265.63,265.87,265.29,265.47,12441.0,246.4365,246.6592,246.1211,246.2881,12441.0
2022-03-23 10:00:00,265.57,265.57,264.68,265.4,25276.0,246.3809,246.3809,245.5552,246.2231,25276.0
2022-03-23 10:05:00,265.31,266.02,265.28,265.93,8515.0,246.1396,246.7983,246.1118,246.7149,8515.0
2022-03-23 10:10:00,265.94,266.2,265.51,266.03,7194.0,246.7241,246.9653,246.3252,246.8076,7194.0
2022-03-23 10:15:00,266.32,266.44,265.9,266.14,9991.0,247.0767,247.188,246.687,246.9097,9991.0
2022-03-23 10:20:00,266.26,266.77,266.07,266.71,10663.0,247.021,247.4942,246.8447,247.4385,10663.0
2022-03-23 10:25:00,266.8,267.1,266.48,266.97,15318.0,247.522,247.8003,247.2251,247.6797,15318.0
2022-03-23 10:30:00,266.95,267.84,266.94,267.35,26726.0,247.6611,248.4868,247.6519,248.0322,26726.0
2022-03-23 10:35:00,267.31,267.54,267.0,267.0,14026.0,247.9951,248.2085,247.7075,247.7075,14026.0
2022-03-23 10:40:00,267.02,267.85,267.02,267.85,22840.0,247.7261,248.4961,247.7261,248.4961,22840.0
2022-03-23 10:45:00,267.82,268.1,267.63,267.65,11941.0,248.4683,248.7281,248.292,248.3106,11941.0
2022-03-23 10:50:00,267.69,267.76,267.5,267.53,14883.0,248.3477,248.4126,248.1714,248.1992,14883.0
2022-03-23 10:55:00,267.54,267.67,267.47,267.59,9106.0,248.2085,248.3291,248.1436,248.2549,9106.0
2022-03-23 11:00:00,267.55,267.76,267.47,267.5,9445.0,248.2178,248.4126,248.1436,248.1714,9445.0
2022-03-23 11:05:00,267.55,267.58,267.17,267.32,6845.0,248.2178,248.2456,247.8653,248.0044,6845.0
2022-03-23 11:10:00,267.29,267.55,266.95,267.55,11723.0,247.9766,248.2178,247.6611,248.2178,11723.0
2022-03-23 11:15:00,267.53,267.69,267.38,267.5,8151.0,248.1992,248.3477,248.0601,248.1714,8151.0
2022-03-23 11:20:00,267.48,267.49,266.9,267.16,6965.0,248.1529,248.1621,247.6148,247.856,6965.0
2022-03-23 11:25:00,267.22,267.35,267.02,267.34,6257.0,247.9116,248.0322,247.7261,248.023,6257.0
2022-03-23 11:30:00,267.32,267.4,267.11,267.11,5131.0,248.0044,248.0786,247.8096,247.8096,5131.0
2022-03-23 11:35:00,267.05,267.08,266.75,266.82,6626.0,247.7539,247.7818,247.4756,247.5405,6626.0
2022-03-23 11:40:00,266.87,267.07,266.72,266.86,8755.0,247.5869,247.7725,247.4478,247.5777,8755.0
2022-03-23 11:45:00,266.87,267.29,266.8,267.25,7968.0,247.5869,247.9766,247.522,247.9395,7968.0
2022-03-23 11:50:00,267.22,267.45,266.96,267.37,17572.0,247.9116,248.125,247.6704,248.0508,17572.0
2022-03-23 11:55:00,267.36,267.41,266.87,266.93,11896.0,248.0415,248.0879,247.5869,247.6426,11896.0
2022-03-23 12:00:00,266.88,267.14,266.83,266.85,8466.0,247.5962,247.8374,247.5498,247.5684,8466.0
2022-03-23 12:05:00,266.98,267.25,266.77,267.2,13509.0,247.689,247.9395,247.4942,247.8931,13509.0
2022-03-23 12:10:00,267.21,267.21,266.8,266.81,9288.0,247.9024,247.9024,247.522,247.5313,9288.0
2022-03-23 12:15:00,266.81,267.17,266.61,267.16,13381.0,247.5313,247.8653,247.3457,247.856,13381.0
2022-03-23 12:20:00,267.15,267.25,267.04,267.16,7428.0,247.8467,247.9395,247.7446,247.856,7428.0
2022-03-23 12:25:00,267.15,267.28,267.0,267.23,11236.0,247.8467,247.9673,247.7075,247.9209,11236.0
2022-03-23 12:30:00,267.22,267.62,267.22,267.44,10066.0,247.9116,248.2827,247.9116,248.1157,10066.0
2022-03-23 12:35:00,267.39,267.4,267.16,267.28,7320.0,248.0694,248.0786,247.856,247.9673,7320.0
2022-03-23 12:40:00,267.24,267.56,267.17,267.46,9039.0,247.9302,248.2271,247.8653,248.1343,9039.0
2022-03-23 12:45:00,267.49,267.95,267.4,267.89,15132.0,248.1621,248.5889,248.0786,248.5332,15132.0
2022-03-23 12:50:00,267.85,268.14,267.77,268.07,20623.0,248.4961,248.7652,248.4219,248.7002,20623.0
2022-03-23 12:55:00,268.07,268.29,267.88,268.16,14467.0,248.7002,248.9043,248.524,248.7837,14467.0
2022-03-23 13:00:00,268.2,268.22,267.94,268.14,14652.0,248.8208,248.8394,248.5796,248.7652,14652.0
2022-03-23 13:05:00,268.13,268.17,268.02,268.11,9620.0,248.7559,248.793,248.6538,248.7373,9620.0
2022-03-23 13:10:00,268.07,268.82,268.07,268.8,24703.0,248.7002,249.396,248.7002,249.3775,24703.0
2022-03-23 13:15:00,268.83,268.96,268.6,268.6,29906.0,249.4053,249.5259,249.1919,249.1919,29906.0
2022-03-23 13:20:00,268.58,268.6,268.28,268.3,7896.0,249.1734,249.1919,248.895,248.9136,7896.0
2022-03-23 13:25:00,268.26,268.45,268.16,268.27,10075.0,248.8765,249.0528,248.7837,248.8858,10075.0
2022-03-23 13:30:00,268.28,268.6,267.93,268.5,18175.0,248.895,249.1919,248.5703,249.0992,18175.0
2022-03-23 13:35:00,268.53,268.85,268.47,268.74,19107.0,249.127,249.4239,249.0713,249.3218,19107.0
2022-03-23 13:40:00,268.75,269.0,268.68,268.81,35850.0,249.3311,249.563,249.2661,249.3868,35850.0
2022-03-23 13:45:00,268.82,268.85,268.55,268.74,10435.0,249.396,249.4239,249.1455,249.3218,10435.0
2022-03-23 13:50:00,268.73,269.11,268.73,269.11,16064.0,249.3125,249.6651,249.3125,249.6651,16064.0
2022-03-23 13:55:00,269.08,269.24,268.93,269.09,18756.0,249.6372,249.7857,249.4981,249.6465,18756.0
2022-03-23 14:00:00,269.09,269.16,268.85,269.09,11457.0,249.6465,249.7115,249.4239,249.6465,11457.0
2022-03-23 14:05:00,269.05,269.26,268.97,269.1,11560.0,249.6094,249.8042,249.5352,249.6558,11560.0
2022-03-23 14:10:00,269.1,269.26,269.05,269.19,13983.0,249.6558,249.8042,249.6094,249.7393,13983.0
2022-03-23 14:15:00,269.23,269.56,269.16,269.56,12906.0,249.7764,250.0826,249.7115,250.0826,12906.0
2022-03-23 14:20:00,269.54,269.58,269.36,269.38,19526.0,250.064,250.1011,249.897,249.9156,19526.0
2022-03-23 14:25:00,269.36,269.54,269.25,269.54,28197.0,249.897,250.064,249.795,250.064,28197.0
2022-03-23 14:30:00,269.53,269.57,269.31,269.42,8781.0,250.0547,250.0918,249.8506,249.9527,8781.0
2022-03-23 14:35:00,269.43,269.62,269.38,269.58,10930.0,249.962,250.1382,249.9156,250.1011,10930.0
2022-03-23 14:40:00,269.67,269.77,269.52,269.53,10736.0,250.1846,250.2774,250.0454,250.0547,10736.0
2022-03-23 14:45:00,269.61,269.68,269.43,269.43,11780.0,250.1289,250.1939,249.962,249.962,11780.0
2022-03-23 14:50:00,269.42,269.5,269.27,269.3,13590.0,249.9527,250.0269,249.8135,249.8413,13590.0
2022-03-23 14:55:00,269.35,269.37,269.01,269.08,13801.0,249.8877,249.9063,249.5723,249.6372,13801.0
2022-03-23 15:00:00,269.08,269.46,269.04,269.41,9343.0,249.6372,249.9898,249.6001,249.9434,9343.0
2022-03-23 15:05:00,269.39,269.39,269.2,269.22,10237.0,249.9248,249.9248,249.7486,249.7671,10237.0
2022-03-23 15:10:00,269.16,269.19,268.84,268.93,21255.0,249.7115,249.7393,249.4146,249.4981,21255.0
2022-03-23 15:15:00,268.88,269.14,268.67,268.68,11208.0,249.4517,249.6929,249.2569,249.2661,11208.0
2022-03-23 15:20:00,268.7,268.8,268.53,268.59,11450.0,249.2847,249.3775,249.127,249.1826,11450.0
2022-03-23 15:25:00,268.63,268.65,268.42,268.51,14154.0,249.2198,249.2383,249.0249,249.1084,14154.0
2022-03-23 15:30:00,268.44,268.46,267.81,267.98,40273.0,249.0435,249.062,248.459,248.6167,40273.0
2022-03-23 15:35:00,267.97,267.97,267.55,267.8,29527.0,248.6074,248.6074,248.2178,248.4497,29527.0
2022-03-23 15:40:00,267.74,268.02,267.68,268.01,36308.0,248.3941,248.6538,248.3384,248.6446,36308.0
2022-03-23 15:45:00,268.03,268.38,267.88,268.08,40871.0,248.6631,248.9878,248.524,248.7095,40871.0
2022-03-23 15:50:00,268.04,268.13,267.73,267.83,71268.0,248.6724,248.7559,248.3848,248.4776,71268.0
2022-03-23 15:55:00,267.87,268.05,267.53,267.56,86792.0,248.5147,248.6817,248.1992,248.2271,86792.0
2022-03-24 09:30:00,269.0,270.05,268.27,269.71,63241.0,249.563,250.5372,248.8858,250.2217,63241.0
2022-03-24 09:35:00,269.59,270.26,269.46,269.81,17261.0,250.1104,250.732,249.9898,250.3145,17261.0
2022-03-24 09:40:00,269.72,270.14,269.02,270.02,20503.0,250.231,250.6207,249.5816,250.5093,20503.0
2022-03-24 09:45:00,270.06,270.56,269.35,270.56,49385.0,250.5464,251.0103,249.8877,251.0103,49385.0
2022-03-24 09:50:00,270.48,271.74,270.29,271.65,37636.0,250.9361,252.105,250.7598,252.0215,37636.0
2022-03-24 09:55:00,271.62,272.32,271.2,271.63,48224.0,251.9937,252.6431,251.6041,252.003,48224.0
2022-03-24 10:00:00,271.5,271.81,271.32,271.73,26058.0,251.8824,252.17,251.7154,252.0958,26058.0
2022-03-24 10:05:00,271.71,272.68,271.65,272.66,15773.0,252.0772,252.9771,252.0215,252.9586,15773.0
2022-03-24 10:10:00,272.73,272.77,272.02,272.21,35339.0,253.0235,253.0606,252.3648,252.5411,35339.0
2022-03-24 10:15:00,272.32,272.39,271.07,271.32,46055.0,252.6431,252.7081,251.4835,251.7154,46055.0
2022-03-24 10:20:00,271.31,271.48,270.62,271.06,21552.0,251.7061,251.8638,251.066,251.4742,21552.0
2022-03-24 10:25:00,271.08,271.31,270.82,271.06,13994.0,251.4927,251.7061,251.2515,251.4742,13994.0
2022-03-24 10:30:00,271.06,271.62,271.06,271.53,15027.0,251.4742,251.9937,251.4742,251.9102,15027.0
2022-03-24 10:35:00,271.6,271.66,271.19,271.5,11385.0,251.9752,252.0308,251.5948,251.8824,11385.0
2022-03-24 10:40:00,271.48,271.48,270.92,271.31,17968.0,251.8638,251.8638,251.3443,251.7061,17968.0
2022-03-24 10:45:00,271.32,271.32,270.6,271.05,29218.0,251.7154,251.7154,251.0474,251.4649,29218.0
2022-03-24 10:50:00,271.05,271.31,270.98,271.15,14606.0,251.4649,251.7061,251.4,251.5577,14606.0
2022-03-24 10:55:00,271.02,271.24,270.81,270.85,32003.0,251.4371,251.6412,251.2422,251.2793,32003.0
2022-03-24 11:00:00,270.82,271.55,270.4,270.6,32664.0,251.2515,251.9288,250.8619,251.0474,32664.0
2022-03-24 11:05:00,270.78,271.18,270.65,270.67,14959.0,251.2144,251.5855,251.0938,251.1124,14959.0
2022-03-24 11:10:00,270.67,270.69,270.31,270.42,20779.0,251.1124,251.1309,250.7784,250.8804,20779.0
2022-03-24 11:15:00,270.45,270.91,270.44,270.6,11266.0,250.9083,251.335,250.899,251.0474,11266.0
2022-03-24 11:20:00,270.66,270.66,270.04,270.23,30803.0,251.1031,251.1031,250.5279,250.7041,30803.0
2022-03-24 11:25:00,270.28,270.64,270.25,270.59,39680.0,250.7505,251.0845,250.7227,251.0381,39680.0
2022-03-24 11:30:00,270.65,270.85,270.5,270.51,7208.0,251.0938,251.2793,250.9546,250.9639,7208.0
2022-03-24 11:35:00,270.46,270.53,269.52,269.62,55243.0,250.9175,250.9825,250.0454,250.1382,55243.0
2022-03-24 11:40:00,269.65,269.97,269.65,269.97,17104.0,250.1661,250.4629,250.1661,250.4629,17104.0
2022-03-24 11:45:00,270.06,270.53,270.02,270.46,12039.0,250.5464,250.9825,250.5093,250.9175,12039.0
2022-03-24 11:50:00,270.45,270.49,269.92,269.94,21248.0,250.9083,250.9454,250.4165,250.4351,21248.0
2022-03-24 11:55:00,269.89,270.0,269.64,269.97,36669.0,250.3887,250.4908,250.1568,250.4629,36669.0
2022-03-24 12:00:00,269.97,270.15,269.71,269.84,65083.0,250.4629,250.6299,250.2217,250.3423,65083.0
2022-03-24 12:05:00,269.81,270.13,269.81,270.07,46341.0,250.3145,250.6114,250.3145,250.5557,46341.0
2022-03-24 12:10:00,270.02,270.28,269.85,269.93,25905.0,250.5093,250.7505,250.3516,250.4258,25905.0
2022-03-24 12:15:00,269.96,270.23,269.64,269.68,14302.0,250.4537,250.7041,250.1568,250.1939,14302.0
2022-03-24 12:20:00,269.67,269.69,268.76,268.84,19123.0,250.1846,250.2032,249.3404,249.4146,19123.0
2022-03-24 12:25:00,268.7,269.22,268.55,269.02,19987.0,249.2847,249.7671,249.1455,249.5816,19987.0
2022-03-24 12:30:00,269.0,269.31,269.0,269.25,22038.0,249.563,249.8506,249.563,249.795,22038.0
2022-03-24 12:35:00,269.32,269.37,269.15,269.29,5562.0,249.8599,249.9063,249.7022,249.8321,5562.0
2022-03-24 12:40:00,269.39,269.41,269.21,269.24,34234.0,249.9248,249.9434,249.7578,249.7857,34234.0
2022-03-24 12:45:00,269.19,269.56,269.19,269.54,14035.0,249.7393,250.0826,249.7393,250.064,14035.0
2022-03-24 12:50:00,269.53,269.58,269.2,269.2,9648.0,250.0547,250.1011,249.7486,249.7486,9648.0
2022-03-24 12:55:00,269.21,269.32,269.1,269.25,6310.0,249.7578,249.8599,249.6558,249.795,6310.0
2022-03-24 13:00:00,269.22,269.3,268.91,268.99,10905.0,249.7671,249.8413,249.4795,249.5537,10905.0
2022-03-24 13:05:00,269.0,269.2,268.97,269.06,8451.0,249.563,249.7486,249.5352,249.6187,8451.0
2022-03-24 13:10:00,269.2,269.21,268.97,268.99,6138.0,249.7486,249.7578,249.5352,249.5537,6138.0
2022-03-24 13:15:00,269.05,269.17,268.97,268.97,7876.0,249.6094,249.7207,249.5352,249.5352,7876.0
2022-03-24 13:20:00,268.83,269.24,268.83,269.19,19328.0,249.4053,249.7857,249.4053,249.7393,19328.0
2022-03-24 13:25:00,269.22,269.5,269.22,269.34,17611.0,249.7671,250.0269,249.7671,249.8785,17611.0
2022-03-24 13:30:00,269.4,269.46,269.25,269.31,9829.0,249.9341,249.9898,249.795,249.8506,9829.0
2022-03-24 13:35:00,269.31,269.46,269.25,269.25,7344.0,249.8506,249.9898,249.795,249.795,7344.0
2022-03-24 13:40:00,269.25,269.5,269.25,269.5,14875.0,249.795,250.0269,249.795,250.0269,14875.0
2022-03-24 13:45:00,269.5,269.64,268.96,269.64,47746.0,250.0269,250.1568,249.5259,250.1568,47746.0
2022-03-24 13:50:00,269.7,269.7,269.42,269.48,57501.0,250.2124,250.2124,249.9527,250.0083,57501.0
2022-03-24 13:55:00,269.5,269.9,269.48,269.9,24430.0,250.0269,250.398,250.0083,250.398,24430.0
2022-03-24 14:00:00,269.89,269.93,269.85,269.93,28550.0,250.3887,250.4258,250.3516,250.4258,28550.0
2022-03-24 14:05:00,269.91,270.11,269.85,270.01,14523.0,250.4073,250.5928,250.3516,250.5,14523.0
2022-03-24 14:10:00,269.93,269.93,269.51,269.51,19872.0,250.4258,250.4258,250.0362,250.0362,19872.0
2022-03-24 14:15:00,269.5,269.73,269.44,269.7,10530.0,250.0269,250.2403,249.9712,250.2124,10530.0
2022-03-24 14:20:00,269.69,269.98,269.65,269.97,13783.0,250.2032,250.4722,250.1661,250.4629,13783.0
2022-03-24 14:25:00,269.96,270.01,269.65,269.74,6457.0,250.4537,250.5,250.1661,250.2496,6457.0
2022-03-24 14:30:00,269.7,269.87,269.65,269.85,25047.0,250.2124,250.3702,250.1661,250.3516,25047.0
2022-03-24 14:35:00,269.85,270.02,269.84,269.99,14289.0,250.3516,250.5093,250.3423,250.4815,14289.0
2022-03-24 14:40:00,269.99,270.12,269.94,269.96,15447.0,250.4815,250.6021,250.4351,250.4537,15447.0
2022-03-24 14:45:00,269.91,269.91,269.43,269.53,9009.0,250.4073,250.4073,249.962,250.0547,9009.0
2022-03-24 14:50:00,269.57,269.89,269.51,269.89,17417.0,250.0918,250.3887,250.0362,250.3887,17417.0
2022-03-24 14:55:00,269.89,269.93,269.8,269.9,12595.0,250.3887,250.4258,250.3052,250.398,12595.0
2022-03-24 15:00:00,269.9,270.08,269.9,270.03,17045.0,250.398,250.565,250.398,250.5186,17045.0
2022-03-24 15:05:00,270.04,270.31,269.94,270.31,8048.0,250.5279,250.7784,250.4351,250.7784,8048.0
2022-03-24 15:10:00,270.21,270.34,270.13,270.28,6403.0,250.6856,250.8062,250.6114,250.7505,6403.0
2022-03-24 15:15:00,270.19,270.33,270.05,270.28,9479.0,250.667,250.7969,250.5372,250.7505,9479.0
2022-03-24 15:20:00,270.28,270.66,270.24,270.63,17403.0,250.7505,251.1031,250.7134,251.0752,17403.0
2022-03-24 15:25:00,270.65,270.78,270.5,270.55,13108.0,251.0938,251.2144,250.9546,251.001,13108.0
2022-03-24 15:30:00,270.55,270.56,269.99,270.05,18165.0,251.001,251.0103,250.4815,250.5372,18165.0
2022-03-24 15:35:00,270.07,270.12,269.9,269.96,21484.0,250.5557,250.6021,250.398,250.4537,21484.0
2022-03-24 15:40:00,269.97,270.14,269.9,270.0,66573.0,250.4629,250.6207,250.398,250.4908,66573.0
2022-03-24 15:45:00,270.05,270.11,269.5,269.77,60498.0,250.5372,250.5928,250.0269,250.2774,60498.0
2022-03-24 15:50:00,269.8,270.27,269.79,269.93,36305.0,250.3052,250.7413,250.2959,250.4258,36305.0
2022-03-24 15:55:00,269.92,270.24,269.77,270.24,111389.0,250.4165,250.7134,250.2774,250.7134,111389.0
2022-03-25 09:30:00,271.37,272.24,270.42,271.25,57079.0,251.7618,252.5689,250.8804,251.6504,57079.0
2022-03-25 09:35:00,271.25,271.81,270.75,271.59,13171.0,251.6504,252.17,251.1866,251.9659,13171.0
2022-03-25 09:40:00,271.52,271.75,270.74,271.43,16287.0,251.9009,252.1143,251.1773,251.8174,16287.0
2022-03-25 09:45:00,271.28,271.43,270.29,270.96,15399.0,251.6783,251.8174,250.7598,251.3814,15399.0
2022-03-25 09:50:00,271.01,271.19,270.71,270.73,10253.0,251.4278,251.5948,251.1495,251.168,10253.0
2022-03-25 09:55:00,270.83,271.24,270.71,271.21,12621.0,251.2608,251.6412,251.1495,251.6133,12621.0
2022-03-25 10:00:00,271.16,271.16,270.82,270.96,11084.0,251.5669,251.5669,251.2515,251.3814,11084.0
2022-03-25 10:05:00,271.05,271.16,270.56,271.13,14612.0,251.4649,251.5669,251.0103,251.5391,14612.0
2022-03-25 10:10:00,271.07,271.49,270.88,271.49,10676.0,251.4835,251.8731,251.3072,251.8731,10676.0
2022-03-25 10:15:00,271.55,272.11,271.27,271.87,19582.0,251.9288,252.4483,251.669,252.2256,19582.0
2022-03-25 10:20:00,271.92,272.34,271.92,272.24,12205.0,252.272,252.6617,252.272,252.5689,12205.0
2022-03-25 10:25:00,272.19,272.4,272.07,272.07,12443.0,252.5225,252.7174,252.4112,252.4112,12443.0
2022-03-25 10:30:00,272.12,272.2,271.92,272.18,7992.0,252.4576,252.5318,252.272,252.5132,7992.0
2022-03-25 10:35:00,272.17,272.33,271.93,272.33,7538.0,252.504,252.6524,252.2813,252.6524,7538.0
2022-03-25 10:40:00,272.34,272.59,272.19,272.55,17196.0,252.6617,252.8936,252.5225,252.8565,17196.0
2022-03-25 10:45:00,272.52,272.65,272.35,272.65,7243.0,252.8287,252.9493,252.671,252.9493,7243.0
2022-03-25 10:50:00,272.67,272.77,272.26,272.66,9418.0,252.9678,253.0606,252.5875,252.9586,9418.0
2022-03-25 10:55:00,272.73,273.01,272.7,272.91,12908.0,253.0235,253.2833,252.9957,253.1905,12908.0
2022-03-25 11:00:00,272.86,272.98,272.7,272.79,12091.0,253.1441,253.2554,252.9957,253.0792,12091.0
2022-03-25 11:05:00,272.77,272.8,272.25,272.27,7844.0,253.0606,253.0884,252.5782,252.5967,7844.0
2022-03-25 11:10:00,272.28,272.28,271.65,271.84,11457.0,252.606,252.606,252.0215,252.1978,11457.0
2022-03-25 11:15:00,271.77,272.12,271.77,271.93,11500.0,252.1329,252.4576,252.1329,252.2813,11500.0
2022-03-25 11:20:00,271.93,271.99,271.66,271.66,9860.0,252.2813,252.337,252.0308,252.0308,9860.0
2022-03-25 11:25:00,271.58,271.58,270.93,271.34,18590.0,251.9566,251.9566,251.3536,251.7339,18590.0
2022-03-25 11:30:00,271.33,271.42,270.64,271.2,51176.0,251.7247,251.8082,251.0845,251.6041,51176.0
2022-03-25 11:35:00,271.27,271.69,271.27,271.47,21461.0,251.669,252.0587,251.669,251.8545,21461.0
2022-03-25 11:40:00,271.41,271.59,270.95,271.18,16796.0,251.7989,251.9659,251.3721,251.5855,16796.0
2022-03-25 11:45:00,271.11,271.59,271.06,271.4,12503.0,251.5206,251.9659,251.4742,251.7896,12503.0
2022-03-25 11:50:00,271.41,271.92,271.35,271.59,7136.0,251.7989,252.272,251.7432,251.9659,7136.0
2022-03-25 11:55:00,271.66,271.69,271.4,271.52,4475.0,252.0308,252.0587,251.7896,251.9009,4475.0
2022-03-25 12:00:00,271.54,271.77,271.46,271.74,6265.0,251.9195,252.1329,251.8453,252.105,6265.0
2022-03-25 12:05:00,271.75,271.98,271.68,271.7,12280.0,252.1143,252.3277,252.0494,252.0679,12280.0
2022-03-25 12:10:00,271.69,271.89,271.64,271.77,7541.0,252.0587,252.2442,252.0123,252.1329,7541.0
2022-03-25 12:15:00,271.85,271.92,271.46,271.47,7491.0,252.2071,252.272,251.8453,251.8545,7491.0
2022-03-25 12:20:00,271.48,271.75,271.33,271.68,8465.0,251.8638,252.1143,251.7247,252.0494,8465.0
2022-03-25 12:25:00,271.66,271.72,271.39,271.6,7572.0,252.0308,252.0865,251.7803,251.9752,7572.0
2022-03-25 12:30:00,271.61,271.61,271.22,271.31,9041.0,251.9844,251.9844,251.6226,251.7061,9041.0
2022-03-25 12:35:00,271.33,271.33,270.94,271.09,6584.0,251.7247,251.7247,251.3628,251.502,6584.0
2022-03-25 12:40:00,271.14,271.44,271.09,271.16,6832.0,251.5484,251.8267,251.502,251.5669,6832.0
2022-03-25 12:45:00,271.2,271.38,271.19,271.35,9509.0,251.6041,251.7711,251.5948,251.7432,9509.0
2022-03-25 12:50:00,271.26,271.41,270.89,271.1,10426.0,251.6597,251.7989,251.3165,251.5113,10426.0
2022-03-25 12:55:00,271.05,271.24,270.81,270.87,11942.0,251.4649,251.6412,251.2422,251.2979,11942.0
2022-03-25 13:00:00,270.9,271.01,270.68,270.82,9835.0,251.3257,251.4278,251.1216,251.2515,9835.0
2022-03-25 13:05:00,270.83,271.07,270.72,270.88,7955.0,251.2608,251.4835,251.1587,251.3072,7955.0
2022-03-25 13:10:00,270.84,270.95,270.79,270.92,4863.0,251.2701,251.3721,251.2237,251.3443,4863.0
2022-03-25 13:15:00,270.93,271.13,270.83,270.97,11324.0,251.3536,251.5391,251.2608,251.3907,11324.0
2022-03-25 13:20:00,270.98,271.06,270.62,270.63,9589.0,251.4,251.4742,251.066,251.0752,9589.0
2022-03-25 13:25:00,270.66,270.96,270.47,270.87,13260.0,251.1031,251.3814,250.9268,251.2979,13260.0
2022-03-25 13:30:00,270.87,271.42,270.87,271.27,6863.0,251.2979,251.8082,251.2979,251.669,6863.0
2022-03-25 13:35:00,271.28,271.3,270.93,271.05,11548.0,251.6783,251.6968,251.3536,251.4649,11548.0
2022-03-25 13:40:00,271.09,271.1,270.65,270.9,9766.0,251.502,251.5113,251.0938,251.3257,9766.0
2022-03-25 13:45:00,270.93,270.96,270.57,270.8,8055.0,251.3536,251.3814,251.0196,251.233,8055.0
2022-03-25 13:50:00,270.82,270.95,270.69,270.74,12347.0,251.2515,251.3721,251.1309,251.1773,12347.0
2022-03-25 13:55:00,270.75,271.17,270.63,271.09,10714.0,251.1866,251.5762,251.0752,251.502,10714.0
2022-03-25 14:00:00,271.11,271.25,271.06,271.17,10613.0,251.5206,251.6504,251.4742,251.5762,10613.0
2022-03-25 14:05:00,271.27,271.44,271.24,271.39,16705.0,251.669,251.8267,251.6412,251.7803,16705.0
2022-03-25 14:10:00,271.39,272.08,271.39,272.04,48428.0,251.7803,252.4205,251.7803,252.3834,48428.0
2022-03-25 14:15:00,272.04,272.22,271.91,272.22,14013.0,252.3834,252.5504,252.2628,252.5504,14013.0
2022-03-25 14:20:00,272.28,272.53,271.9,272.0,14652.0,252.606,252.838,252.2535,252.3463,14652.0
2022-03-25 14:25:00,272.03,272.19,271.98,272.15,9791.0,252.3741,252.5225,252.3277,252.4854,9791.0
2022-03-25 14:30:00,272.15,272.29,272.06,272.25,9598.0,252.4854,252.6153,252.4019,252.5782,9598.0
2022-03-25 14:35:00,272.23,272.4,272.17,272.27,13782.0,252.5596,252.7174,252.504,252.5967,13782.0
2022-03-25 14:40:00,272.27,272.44,272.23,272.33,12224.0,252.5967,252.7545,252.5596,252.6524,12224.0
2022-03-25 14:45:00,272.4,272.57,272.33,272.53,11627.0,252.7174,252.8751,252.6524,252.838,11627.0
2022-03-25 14:50:00,272.55,272.89,272.46,272.71,14127.0,252.8565,253.1719,252.773,253.005,14127.0
2022-03-25 14:55:00,272.69,272.78,272.58,272.58,15098.0,252.9864,253.0699,252.8843,252.8843,15098.0
2022-03-25 15:00:00,272.58,272.62,272.32,272.62,13399.0,252.8843,252.9215,252.6431,252.9215,13399.0
2022-03-25 15:05:00,272.61,272.66,272.48,272.54,17349.0,252.9122,252.9586,252.7916,252.8472,17349.0
2022-03-25 15:10:00,272.57,272.69,272.5,272.63,18305.0,252.8751,252.9864,252.8101,252.9307,18305.0
2022-03-25 15:15:00,272.64,272.69,272.19,272.26,23201.0,252.94,252.9864,252.5225,252.5875,23201.0
2022-03-25 15:20:00,272.26,272.27,271.98,272.16,14145.0,252.5875,252.5967,252.3277,252.4947,14145.0
2022-03-25 15:25:00,272.1,272.11,271.77,271.77,23321.0,252.439,252.4483,252.1329,252.1329,23321.0
2022-03-25 15:30:00,271.77,272.11,271.65,271.96,29449.0,252.1329,252.4483,252.0215,252.3091,29449.0
2022-03-25 15:35:00,271.91,272.5,271.86,272.42,36587.0,252.2628,252.8101,252.2164,252.7359,36587.0
2022-03-25 15:40:00,272.44,272.85,272.44,272.72,45800.0,252.7545,253.1348,252.7545,253.0142,45800.0
2022-03-25 15:45:00,272.71,273.03,272.38,272.47,65957.0,253.005,253.3018,252.6988,252.7823,65957.0
2022-03-25 15:50:00,272.46,272.86,272.28,272.81,76736.0,252.773,253.1441,252.606,253.0977,76736.0
2022-03-25 15:55:00,272.82,273.58,272.82,273.38,165627.0,253.107,253.8121,253.107,253.6265,165627.0
2022-03-28 09:30:00,272.72,273.79,271.79,271.8,61089.0,253.0142,254.0069,252.1514,252.1607,61089.0
2022-03-28 09:35:00,271.66,272.46,271.65,271.85,13545.0,252.0308,252.773,252.0215,252.2071,13545.0
2022-03-28 09:40:00,271.78,272.68,271.78,272.21,15439.0,252.1422,252.9771,252.1422,252.5411,15439.0
2022-03-28 09:45:00,272.34,272.98,272.14,272.81,18278.0,252.6617,253.2554,252.4761,253.0977,18278.0
2022-03-28 09:50:00,272.89,273.21,272.45,273.04,17709.0,253.1719,253.4688,252.7637,253.3111,17709.0
2022-03-28 09:55:00,272.95,273.02,272.52,272.68,25983.0,253.2276,253.2926,252.8287,252.9771,25983.0
2022-03-28 10:00:00,272.6,273.11,272.36,273.11,17131.0,252.9029,253.376,252.6802,253.376,17131.0
2022-03-28 10:05:00,273.17,273.55,272.8,273.21,21811.0,253.4317,253.7843,253.0884,253.4688,21811.0
2022-03-28 10:10:00,273.09,273.21,272.62,272.65,23832.0,253.3575,253.4688,252.9215,252.9493,23832.0
2022-03-28 10:15:00,272.65,273.12,272.64,272.73,37778.0,252.9493,253.3853,252.94,253.0235,37778.0
2022-03-28 10:20:00,272.66,273.0,272.66,272.9,17688.0,252.9586,253.274,252.9586,253.1812,17688.0
2022-03-28 10:25:00,272.9,272.96,272.71,272.86,12490.0,253.1812,253.2369,253.005,253.1441,12490.0
2022-03-28 10:30:00,272.94,273.04,272.15,272.3,9482.0,253.2183,253.3111,252.4854,252.6246,9482.0
2022-03-28 10:35:00,272.29,272.72,272.29,272.72,9874.0,252.6153,253.0142,252.6153,253.0142,9874.0
2022-03-28 10:40:00,272.83,272.93,272.47,272.56,13503.0,253.1163,253.2091,252.7823,252.8658,13503.0
2022-03-28 10:45:00,272.54,272.98,272.16,272.19,39716.0,252.8472,253.2554,252.4947,252.5225,39716.0
2022-03-28 10:50:00,272.19,272.21,271.87,272.06,14545.0,252.5225,252.5411,252.2256,252.4019,14545.0
2022-03-28 10:55:00,272.05,272.57,272.04,272.5,11887.0,252.3926,252.8751,252.3834,252.8101,11887.0
2022-03-28 11:00:00,272.55,272.9,272.19,272.85,11694.0,252.8565,253.1812,252.5225,253.1348,11694.0
2022-03-28 11:05:00,272.87,273.35,272.87,273.31,13902.0,253.1534,253.5987,253.1534,253.5616,13902.0
2022-03-28 11:10:00,273.35,273.93,273.29,273.72,13519.0,253.5987,254.1368,253.543,253.942,13519.0
2022-03-28 11:15:00,273.72,273.75,273.41,273.54,11156.0,253.942,253.9698,253.6544,253.775,11156.0
2022-03-28 11:20:00,273.57,273.86,273.5,273.74,12375.0,253.8028,254.0719,253.7379,253.9605,12375.0
2022-03-28 11:25:00,273.83,273.84,273.36,273.59,13729.0,254.044,254.0533,253.608,253.8214,13729.0
2022-03-28 11:30:00,273.63,273.65,273.08,273.28,11286.0,253.8585,253.877,253.3482,253.5338,11286.0
2022-03-28 11:35:00,273.27,273.3,272.56,272.71,13379.0,253.5245,253.5523,252.8658,253.005,13379.0
2022-03-28 11:40:00,272.76,272.85,272.54,272.58,9931.0,253.0513,253.1348,252.8472,252.8843,9931.0
2022-03-28 11:45:00,272.59,272.59,272.18,272.2,12020.0,252.8936,252.8936,252.5132,252.5318,12020.0
2022-03-28 11:50:00,272.26,272.52,272.11,272.39,8817.0,252.5875,252.8287,252.4483,252.7081,8817.0
2022-03-28 11:55:00,272.35,272.52,272.24,272.24,10984.0,252.671,252.8287,252.5689,252.5689,10984.0
2022-03-28 12:00:00,272.24,272.94,272.19,272.94,19992.0,252.5689,253.2183,252.5225,253.2183,19992.0
2022-03-28 12:05:00,272.93,273.14,272.91,273.04,12689.0,253.2091,253.4039,253.1905,253.3111,12689.0
2022-03-28 12:10:00,273.04,273.26,272.96,273.26,10184.0,253.3111,253.5152,253.2369,253.5152,10184.0
2022-03-28 12:15:00,273.33,273.39,273.04,273.29,10636.0,253.5802,253.6358,253.3111,253.543,10636.0
2022-03-28 12:20:00,273.33,273.39,273.2,273.33,14460.0,253.5802,253.6358,253.4595,253.5802,14460.0
2022-03-28 12:25:00,273.33,273.35,273.01,273.14,13201.0,253.5802,253.5987,253.2833,253.4039,13201.0
2022-03-28 12:30:00,273.15,273.35,273.01,273.1,7250.0,253.4132,253.5987,253.2833,253.3668,7250.0
2022-03-28 12:35:00,273.09,273.24,273.03,273.17,11694.0,253.3575,253.4967,253.3018,253.4317,11694.0
2022-03-28 12:40:00,273.16,273.18,273.03,273.18,9440.0,253.4224,253.441,253.3018,253.441,9440.0
2022-03-28 12:45:00,273.17,273.86,273.17,273.83,11064.0,253.4317,254.0719,253.4317,254.044,11064.0
2022-03-28 12:50:00,273.79,273.84,273.53,273.76,11357.0,254.0069,254.0533,253.7657,253.9791,11357.0
2022-03-28 12:55:00,273.8,273.8,273.6,273.67,7637.0,254.0162,254.0162,253.8306,253.8956,7637.0
2022-03-28 13:00:00,273.72,273.74,273.37,273.42,8167.0,253.942,253.9605,253.6173,253.6636,8167.0
2022-03-28 13:05:00,273.46,273.48,273.06,273.38,16155.0,253.7008,253.7193,253.3297,253.6265,16155.0
2022-03-28 13:10:00,273.41,273.43,273.06,273.11,25153.0,253.6544,253.6729,253.3297,253.376,25153.0
2022-03-28 13:15:00,273.15,273.48,273.15,273.47,4783.0,253.4132,253.7193,253.4132,253.71,4783.0
2022-03-28 13:20:00,273.46,273.56,273.38,273.55,4468.0,253.7008,253.7935,253.6265,253.7843,4468.0
2022-03-28 13:25:00,273.53,273.58,273.37,273.51,7747.0,253.7657,253.8121,253.6173,253.7471,7747.0
2022-03-28 13:30:00,273.47,273.73,273.42,273.7,10037.0,253.71,253.9512,253.6636,253.9234,10037.0
2022-03-28 13:35:00,273.71,273.73,273.54,273.61,5576.0,253.9327,253.9512,253.775,253.8399,5576.0
2022-03-28 13:40:00,273.62,273.63,273.31,273.46,7951.0,253.8492,253.8585,253.5616,253.7008,7951.0
2022-03-28 13:45:00,273.52,273.69,273.44,273.69,8134.0,253.7564,253.9141,253.6822,253.9141,8134.0
2022-03-28 13:50:00,273.68,273.76,273.52,273.67,9249.0,253.9049,253.9791,253.7564,253.8956,9249.0
2022-03-28 13:55:00,273.7,273.77,273.52,273.63,10829.0,253.9234,253.9884,253.7564,253.8585,10829.0
2022-03-28 14:00:00,273.62,273.8,273.6,273.72,9045.0,253.8492,254.0162,253.8306,253.942,9045.0
2022-03-28 14:05:00,273.67,273.77,273.44,273.48,15455.0,253.8956,253.9884,253.6822,253.7193,15455.0
2022-03-28 14:10:00,273.45,273.66,273.29,273.6,10014.0,253.6915,253.8863,253.543,253.8306,10014.0
2022-03-28 14:15:00,273.62,273.7,273.58,273.61,4851.0,253.8492,253.9234,253.8121,253.8399,4851.0
2022-03-28 14:20:00,273.62,273.9,273.59,273.9,8469.0,253.8492,254.109,253.8214,254.109,8469.0
2022-03-28 14:25:00,273.92,274.09,273.78,274.04,9061.0,254.1275,254.2852,253.9976,254.2389,9061.0
2022-03-28 14:30:00,274.09,274.18,274.0,274.09,10807.0,254.2852,254.3687,254.2017,254.2852,10807.0
2022-03-28 14:35:00,274.09,274.2,274.01,274.2,9970.0,254.2852,254.3873,254.211,254.3873,9970.0
2022-03-28 14:40:00,274.15,274.65,274.12,274.46,14879.0,254.3409,254.8048,254.3131,254.6285,14879.0
2022-03-28 14:45:00,274.48,274.61,274.34,274.44,7743.0,254.6471,254.7677,254.5172,254.6099,7743.0
2022-03-28 14:50:00,274.36,274.79,274.36,274.75,11999.0,254.5357,254.9347,254.5357,254.8975,11999.0
2022-03-28 14:55:00,274.76,274.79,274.56,274.7,15927.0,254.9068,254.9347,254.7213,254.8512,15927.0
2022-03-28 15:00:00,274.71,274.77,274.41,274.52,20202.0,254.8604,254.9161,254.5821,254.6842,20202.0
2022-03-28 15:05:00,274.54,274.64,274.43,274.46,11259.0,254.7027,254.7955,254.6007,254.6285,11259.0
2022-03-28 15:10:00,274.47,274.51,274.28,274.3,11826.0,254.6378,254.6749,254.4615,254.4801,11826.0
2022-03-28 15:15:00,274.31,274.43,274.24,274.25,13162.0,254.4893,254.6007,254.4244,254.4337,13162.0
2022-03-28 15:20:00,274.28,274.51,274.28,274.49,11020.0,254.4615,254.6749,254.4615,254.6563,11020.0
2022-03-28 15:25:00,274.46,274.5,274.25,274.35,13507.0,254.6285,254.6656,254.4337,254.5265,13507.0
2022-03-28 15:30:00,274.4,274.41,274.06,274.2,30144.0,254.5728,254.5821,254.2574,254.3873,30144.0
2022-03-28 15:35:00,274.2,274.59,274.2,274.34,22251.0,254.3873,254.7491,254.3873,254.5172,22251.0
2022-03-28 15:40:00,274.36,274.62,274.26,274.62,20432.0,254.5357,254.7769,254.443,254.7769,20432.0
2022-03-28 15:45:00,274.62,274.8,274.55,274.71,31098.0,254.7769,254.9439,254.712,254.8604,31098.0
2022-03-28 15:50:00,274.71,274.73,274.42,274.57,38697.0,254.8604,254.879,254.5914,254.7306,38697.0
2022-03-28 15:55:00,274.59,275.4,274.49,275.34,125489.0,254.7491,255.5006,254.6563,255.4449,125489.0
2022-03-29 09:30:00,275.2,276.82,273.24,273.24,111301.0,255.315,256.818,253.4967,253.4967,111301.0
2022-03-29 09:35:00,273.32,273.56,270.85,271.29,58620.0,253.5709,253.7935,251.2793,251.6876,58620.0
2022-03-29 09:40:00,271.35,271.46,270.38,271.3,46652.0,251.7432,251.8453,250.8433,251.6968,46652.0
2022-03-29 09:45:00,271.22,271.23,269.54,270.4,65239.0,251.6226,251.6319,250.064,250.8619,65239.0
2022-03-29 09:50:00,270.85,271.21,269.66,269.68,42361.0,251.2793,251.6133,250.1753,250.1939,42361.0
2022-03-29 09:55:00,269.87,270.3,269.38,270.25,33881.0,250.3702,250.7691,249.9156,250.7227,33881.0
2022-03-29 10:00:00,270.34,271.46,270.34,271.41,19695.0,250.8062,251.8453,250.8062,251.7989,19695.0
2022-03-29 10:05:00,271.38,271.45,270.8,271.0,42479.0,251.7711,251.836,251.233,251.4185,42479.0
2022-03-29 10:10:00,271.05,271.05,270.34,271.0,30294.0,251.4649,251.4649,250.8062,251.4185,30294.0
2022-03-29 10:15:00,271.0,271.85,271.0,271.17,15861.0,251.4185,252.2071,251.4185,251.5762,15861.0
2022-03-29 10:20:00,271.15,271.29,270.53,270.77,19048.0,251.5577,251.6876,250.9825,251.2051,19048.0
2022-03-29 10:25:00,270.71,271.35,270.63,271.33,25388.0,251.1495,251.7432,251.0752,251.7247,25388.0
2022-03-29 10:30:00,271.6,272.34,271.6,272.29,8038.0,251.9752,252.6617,251.9752,252.6153,8038.0
2022-03-29 10:35:00,272.33,272.54,272.1,272.4,18918.0,252.6524,252.8472,252.439,252.7174,18918.0
2022-03-29 10:40:00,272.49,272.56,272.09,272.23,14342.0,252.8008,252.8658,252.4298,252.5596,14342.0
2022-03-29 10:45:00,272.25,272.27,271.1,271.55,10197.0,252.5782,252.5967,251.5113,251.9288,10197.0
2022-03-29 10:50:00,271.59,271.98,271.29,271.88,23117.0,251.9659,252.3277,251.6876,252.2349,23117.0
2022-03-29 10:55:00,271.78,272.58,271.78,271.87,10025.0,252.1422,252.8843,252.1422,252.2256,10025.0
2022-03-29 11:00:00,271.86,272.18,271.77,271.86,7887.0,252.2164,252.5132,252.1329,252.2164,7887.0
2022-03-29 11:05:00,271.81,271.88,271.42,271.66,12436.0,252.17,252.2349,251.8082,252.0308,12436.0
2022-03-29 11:10:00,271.69,271.7,270.79,270.8,7422.0,252.0587,252.0679,251.2237,251.233,7422.0
2022-03-29 11:15:00,270.92,271.61,270.91,271.6,4114.0,251.3443,251.9844,251.335,251.9752,4114.0
2022-03-29 11:20:00,271.57,271.68,271.42,271.68,9954.0,251.9473,252.0494,251.8082,252.0494,9954.0
2022-03-29 11:25:00,271.74,271.93,271.6,271.74,5518.0,252.105,252.2813,251.9752,252.105,5518.0
2022-03-29 11:30:00,271.75,272.5,271.69,272.5,6586.0,252.1143,252.8101,252.0587,252.8101,6586.0
2022-03-29 11:35:00,272.46,272.46,271.49,271.49,24584.0,252.773,252.773,251.8731,251.8731,24584.0
2022-03-29 11:40:00,271.55,272.06,271.54,272.01,11041.0,251.9288,252.4019,251.9195,252.3555,11041.0
2022-03-29 11:45:00,271.99,272.21,271.85,272.21,4215.0,252.337,252.5411,252.2071,252.5411,4215.0
2022-03-29 11:50:00,272.19,272.51,271.94,272.51,8205.0,252.5225,252.8194,252.2906,252.8194,8205.0
2022-03-29 11:55:00,272.55,272.7,272.49,272.56,13970.0,252.8565,252.9957,252.8008,252.8658,13970.0
2022-03-29 12:00:00,272.63,272.84,272.44,272.55,14012.0,252.9307,253.1256,252.7545,252.8565,14012.0
2022-03-29 12:05:00,272.58,272.58,271.94,271.99,5823.0,252.8843,252.8843,252.2906,252.337,5823.0
2022-03-29 12:10:00,272.02,272.03,271.21,271.25,7745.0,252.3648,252.3741,251.6133,251.6504,7745.0
2022-03-29 12:15:00,271.36,271.48,271.13,271.48,9741.0,251.7525,251.8638,251.5391,251.8638,9741.0
2022-03-29 12:20:00,271.58,271.64,271.35,271.52,7331.0,251.9566,252.0123,251.7432,251.9009,7331.0
2022-03-29 12:25:00,271.44,271.47,271.28,271.35,7124.0,251.8267,251.8545,251.6783,251.7432,7124.0
2022-03-29 12:30:00,271.24,271.36,271.08,271.19,6955.0,251.6412,251.7525,251.4927,251.5948,6955.0
2022-03-29 12:35:00,271.24,271.53,271.23,271.5,15263.0,251.6412,251.9102,251.6319,251.8824,15263.0
2022-03-29 12:40:00,271.51,271.84,271.4,271.82,6378.0,251.8917,252.1978,251.7896,252.1793,6378.0
2022-03-29 12:45:00,271.78,272.06,271.75,271.93,3635.0,252.1422,252.4019,252.1143,252.2813,3635.0
2022-03-29 12:50:00,271.99,271.99,271.6,271.67,7648.0,252.337,252.337,251.9752,252.0401,7648.0
2022-03-29 12:55:00,271.65,271.67,271.56,271.63,7488.0,252.0215,252.0401,251.938,252.003,7488.0
2022-03-29 13:00:00,271.65,271.67,271.22,271.23,10548.0,252.0215,252.0401,251.6226,251.6319,10548.0
2022-03-29 13:05:00,271.31,271.33,270.95,271.0,11850.0,251.7061,251.7247,251.3721,251.4185,11850.0
2022-03-29 13:10:00,271.0,271.04,270.76,270.97,11435.0,251.4185,251.4556,251.1959,251.3907,11435.0
2022-03-29 13:15:00,270.99,271.06,270.91,270.93,10085.0,251.4092,251.4742,251.335,251.3536,10085.0
2022-03-29 13:20:00,270.92,270.94,270.48,270.48,10333.0,251.3443,251.3628,250.9361,250.9361,10333.0
2022-03-29 13:25:00,270.51,270.71,270.4,270.64,8570.0,250.9639,251.1495,250.8619,251.0845,8570.0
2022-03-29 13:30:00,270.66,270.71,270.37,270.44,16150.0,251.1031,251.1495,250.834,250.899,16150.0
2022-03-29 13:35:00,270.51,270.73,270.51,270.73,4656.0,250.9639,251.168,250.9639,251.168,4656.0
2022-03-29 13:40:00,270.68,270.91,270.65,270.73,9983.0,251.1216,251.335,251.0938,251.168,9983.0
2022-03-29 13:45:00,270.69,270.82,270.61,270.68,15412.0,251.1309,251.2515,251.0567,251.1216,15412.0
2022-03-29 13:50:00,270.64,270.77,270.56,270.68,5104.0,251.0845,251.2051,251.0103,251.1216,5104.0
2022-03-29 13:55:00,270.76,271.18,270.76,271.1,6997.0,251.1959,251.5855,251.1959,251.5113,6997.0
2022-03-29 14:00:00,271.11,271.29,271.1,271.24,4849.0,251.5206,251.6876,251.5113,251.6412,4849.0
2022-03-29 14:05:00,271.24,271.8,271.23,271.74,27032.0,251.6412,252.1607,251.6319,252.105,27032.0
2022-03-29 14:10:00,271.7,271.9,271.62,271.8,6351.0,252.0679,252.2535,251.9937,252.1607,6351.0
2022-03-29 14:15:00,271.75,271.89,271.68,271.75,7903.0,252.1143,252.2442,252.0494,252.1143,7903.0
2022-03-29 14:20:00,271.8,272.68,271.8,272.68,13322.0,252.1607,252.9771,252.1607,252.9771,13322.0
2022-03-29 14:25:00,272.69,272.99,272.61,272.89,9818.0,252.9864,253.2647,252.9122,253.1719,9818.0
2022-03-29 14:30:00,272.86,273.15,272.8,273.15,10041.0,253.1441,253.4132,253.0884,253.4132,10041.0
2022-03-29 14:35:00,273.14,273.15,272.74,272.77,6777.0,253.4039,253.4132,253.0328,253.0606,6777.0
2022-03-29 14:40:00,272.73,272.91,272.7,272.74,8336.0,253.0235,253.1905,252.9957,253.0328,8336.0
2022-03-29 14:45:00,272.68,272.69,272.36,272.46,9104.0,252.9771,252.9864,252.6802,252.773,9104.0
2022-03-29 14:50:00,272.42,272.47,272.2,272.43,8347.0,252.7359,252.7823,252.5318,252.7452,8347.0
2022-03-29 14:55:00,272.44,272.64,272.34,272.34,8134.0,252.7545,252.94,252.6617,252.6617,8134.0
2022-03-29 15:00:00,272.42,272.85,272.4,272.82,6324.0,252.7359,253.1348,252.7174,253.107,6324.0
2022-03-29 15:05:00,272.84,273.04,272.79,273.02,19714.0,253.1256,253.3111,253.0792,253.2926,19714.0
2022-03-29 15:10:00,272.97,273.34,272.97,273.14,8775.0,253.2462,253.5894,253.2462,253.4039,8775.0
2022-03-29 15:15:00,273.13,273.39,273.03,273.29,9692.0,253.3946,253.6358,253.3018,253.543,9692.0
2022-03-29 15:20:00,273.24,273.32,273.13,273.15,10385.0,253.4967,253.5709,253.3946,253.4132,10385.0
2022-03-29 15:25:00,273.04,273.44,273.04,273.44,13215.0,253.3111,253.6822,253.3111,253.6822,13215.0
2022-03-29 15:30:00,273.41,273.67,273.29,273.67,11465.0,253.6544,253.8956,253.543,253.8956,11465.0
2022-03-29 15:35:00,273.69,273.91,273.64,273.65,11664.0,253.9141,254.1182,253.8678,253.877,11664.0
2022-03-29 15:40:00,273.61,273.62,273.31,273.56,20594.0,253.8399,253.8492,253.5616,253.7935,20594.0
2022-03-29 15:45:00,273.55,274.21,273.5,273.81,31094.0,253.7843,254.3966,253.7379,254.0255,31094.0
2022-03-29 15:50:00,273.87,273.98,273.4,273.56,33858.0,254.0811,254.1832,253.6451,253.7935,33858.0
2022-03-29 15:55:00,273.58,273.81,273.47,273.59,112202.0,253.8121,254.0255,253.71,253.8214,112202.0
2022-03-30 09:30:00,274.13,275.89,273.86,275.65,70516.0,254.3223,255.9552,254.0719,255.7325,70516.0
2022-03-30 09:35:00,275.7,276.15,275.34,275.55,24367.0,255.7789,256.1964,255.4449,255.6397,24367.0
2022-03-30 09:40:00,275.76,276.0,275.38,275.81,39233.0,255.8346,256.0572,255.482,255.881,39233.0
2022-03-30 09:45:00,275.79,275.87,275.11,275.61,26337.0,255.8624,255.9366,255.2315,255.6954,26337.0
2022-03-30 09:50:00,275.65,276.15,275.55,276.15,42177.0,255.7325,256.1964,255.6397,256.1964,42177.0
2022-03-30 09:55:00,276.15,276.4,275.64,276.16,36135.0,256.1964,256.4283,255.7232,256.2057,36135.0
2022-03-30 10:00:00,276.21,276.68,275.98,276.56,32562.0,256.2521,256.6881,256.0387,256.5768,32562.0
2022-03-30 10:05:00,276.55,276.87,276.39,276.47,16396.0,256.5675,256.8644,256.419,256.4933,16396.0
2022-03-30 10:10:00,276.5,276.5,275.86,275.86,14077.0,256.5211,256.5211,255.9273,255.9273,14077.0
2022-03-30 10:15:00,275.75,275.84,275.22,275.27,37342.0,255.8253,255.9088,255.3336,255.38,37342.0
2022-03-30 10:20:00,275.29,275.4,274.48,274.58,14357.0,255.3985,255.5006,254.6471,254.7398,14357.0
2022-03-30 10:25:00,274.69,274.97,274.36,274.67,20426.0,254.8419,255.1017,254.5357,254.8233,20426.0
2022-03-30 10:30:00,274.73,275.5,274.68,275.5,21842.0,254.879,255.5934,254.8326,255.5934,21842.0
2022-03-30 10:35:00,275.48,275.74,275.37,275.53,24496.0,255.5748,255.816,255.4727,255.6212,24496.0
2022-03-30 10:40:00,275.55,275.74,275.36,275.7,18135.0,255.6397,255.816,255.4635,255.7789,18135.0
2022-03-30 10:45:00,275.69,276.02,275.42,275.58,33507.0,255.7696,256.0758,255.5191,255.6676,33507.0
2022-03-30 10:50:00,275.64,275.77,275.41,275.67,19152.0,255.7232,255.8438,255.5099,255.7511,19152.0
2022-03-30 10:55:00,275.67,275.89,275.6,275.61,9992.0,255.7511,255.9552,255.6861,255.6954,9992.0
2022-03-30 11:00:00,275.63,276.0,275.57,275.74,11000.0,255.714,256.0572,255.6583,255.816,11000.0
2022-03-30 11:05:00,275.73,275.83,275.5,275.53,8024.0,255.8067,255.8995,255.5934,255.6212,8024.0
2022-03-30 11:10:00,275.53,275.53,274.61,274.63,18566.0,255.6212,255.6212,254.7677,254.7862,18566.0
2022-03-30 11:15:00,274.77,275.77,274.76,275.77,13806.0,254.9161,255.8438,254.9068,255.8438,13806.0
2022-03-30 11:20:00,275.76,275.76,275.02,275.1,27104.0,255.8346,255.8346,255.148,255.2223,27104.0
2022-03-30 11:25:00,275.09,275.62,275.05,275.23,13791.0,255.213,255.7047,255.1759,255.3429,13791.0
2022-03-30 11:30:00,275.27,275.65,275.24,275.54,10005.0,255.38,255.7325,255.3521,255.6305,10005.0
2022-03-30 11:35:00,275.49,276.14,275.49,275.87,15281.0,255.5841,256.1871,255.5841,255.9366,15281.0
2022-03-30 11:40:00,275.86,275.99,275.68,275.75,14131.0,255.9273,256.048,255.7603,255.8253,14131.0
2022-03-30 11:45:00,275.7,275.75,275.61,275.68,19782.0,255.7789,255.8253,255.6954,255.7603,19782.0
2022-03-30 11:50:00,275.68,275.73,275.48,275.58,8369.0,255.7603,255.8067,255.5748,255.6676,8369.0
2022-03-30 11:55:00,275.62,275.71,275.16,275.37,11245.0,255.7047,255.7882,255.2779,255.4727,11245.0
2022-03-30 12:00:00,275.36,275.5,275.21,275.31,12059.0,255.4635,255.5934,255.3243,255.4171,12059.0
2022-03-30 12:05:00,275.31,275.56,275.27,275.45,9192.0,255.4171,255.649,255.38,255.547,9192.0
2022-03-30 12:10:00,275.48,275.54,275.32,275.43,17009.0,255.5748,255.6305,255.4264,255.5284,17009.0
2022-03-30 12:15:00,275.43,275.66,275.34,275.53,30450.0,255.5284,255.7418,255.4449,255.6212,30450.0
2022-03-30 12:20:00,275.53,275.53,275.36,275.43,9278.0,255.6212,255.6212,255.4635,255.5284,9278.0
2022-03-30 12:25:00,275.43,275.43,275.07,275.13,9854.0,255.5284,255.5284,255.1944,255.2501,9854.0
2022-03-30 12:30:00,275.23,275.46,275.19,275.33,8032.0,255.3429,255.5562,255.3058,255.4356,8032.0
2022-03-30 12:35:00,275.34,275.54,275.26,275.54,5841.0,255.4449,255.6305,255.3707,255.6305,5841.0
2022-03-30 12:40:00,275.68,275.68,275.51,275.66,7136.0,255.7603,255.7603,255.6026,255.7418,7136.0
2022-03-30 12:45:00,275.63,275.66,275.31,275.31,9701.0,255.714,255.7418,255.4171,255.4171,9701.0
2022-03-30 12:50:00,275.25,275.4,275.15,275.38,17079.0,255.3614,255.5006,255.2686,255.482,17079.0
2022-03-30 12:55:00,275.4,275.53,275.36,275.44,8862.0,255.5006,255.6212,255.4635,255.5377,8862.0
2022-03-30 13:00:00,275.42,275.47,275.11,275.11,11260.0,255.5191,255.5655,255.2315,255.2315,11260.0
2022-03-30 13:05:00,274.99,275.13,274.94,274.97,6638.0,255.1202,255.2501,255.0738,255.1017,6638.0
2022-03-30 13:10:00,274.99,275.13,274.89,275.08,12609.0,255.1202,255.2501,255.0274,255.2037,12609.0
2022-03-30 13:15:00,275.05,275.25,275.02,275.25,8381.0,255.1759,255.3614,255.148,255.3614,8381.0
2022-03-30 13:20:00,275.23,275.24,274.91,275.13,12518.0,255.3429,255.3521,255.046,255.2501,12518.0
2022-03-30 13:25:00,275.12,275.18,275.03,275.15,7701.0,255.2408,255.2965,255.1573,255.2686,7701.0
2022-03-30 13:30:00,275.13,275.23,275.1,275.17,9182.0,255.2501,255.3429,255.2223,255.2872,9182.0
2022-03-30 13:35:00,275.19,275.52,275.19,275.44,11611.0,255.3058,255.6119,255.3058,255.5377,11611.0
2022-03-30 13:40:00,275.46,275.6,275.34,275.52,7644.0,255.5562,255.6861,255.4449,255.6119,7644.0
2022-03-30 13:45:00,275.54,275.73,275.51,275.63,13159.0,255.6305,255.8067,255.6026,255.714,13159.0
2022-03-30 13:50:00,275.66,275.72,275.55,275.69,7705.0,255.7418,255.7975,255.6397,255.7696,7705.0
2022-03-30 13:55:00,275.67,275.72,275.16,275.48,24729.0,255.7511,255.7975,255.2779,255.5748,24729.0
2022-03-30 14:00:00,275.5,276.05,275.45,276.0,9731.0,255.5934,256.1036,255.547,256.0572,9731.0
2022-03-30 14:05:00,276.04,276.12,275.82,275.87,10431.0,256.0943,256.1686,255.8902,255.9366,10431.0
2022-03-30 14:10:00,275.91,276.12,275.75,276.01,8977.0,255.9737,256.1686,255.8253,256.0665,8977.0
2022-03-30 14:15:00,276.0,276.03,275.85,275.9,8826.0,256.0572,256.0851,255.9181,255.9645,8826.0
2022-03-30 14:20:00,275.94,276.09,275.9,276.06,7643.0,256.0016,256.1407,255.9645,256.1129,7643.0
2022-03-30 14:25:00,276.06,276.11,275.92,275.97,8827.0,256.1129,256.1593,255.983,256.0294,8827.0
2022-03-30 14:30:00,275.97,276.11,275.9,275.93,7409.0,256.0294,256.1593,255.9645,255.9923,7409.0
2022-03-30 14:35:00,275.94,276.0,275.76,275.89,11637.0,256.0016,256.0572,255.8346,255.9552,11637.0
2022-03-30 14:40:00,275.92,275.97,275.76,275.95,8453.0,255.983,256.0294,255.8346,256.0108,8453.0
2022-03-30 14:45:00,275.9,275.96,275.54,275.59,18856.0,255.9645,256.0201,255.6305,255.6769,18856.0
2022-03-30 14:50:00,275.6,275.74,275.43,275.74,34663.0,255.6861,255.816,255.5284,255.816,34663.0
2022-03-30 14:55:00,275.74,275.79,275.64,275.73,12506.0,255.816,255.8624,255.7232,255.8067,12506.0
2022-03-30 15:00:00,275.75,276.04,275.67,276.04,7166.0,255.8253,256.0943,255.7511,256.0943,7166.0
2022-03-30 15:05:00,276.04,276.15,275.85,275.99,11421.0,256.0943,256.1964,255.9181,256.048,11421.0
2022-03-30 15:10:00,276.01,276.01,275.57,275.66,8998.0,256.0665,256.0665,255.6583,255.7418,8998.0
2022-03-30 15:15:00,275.71,275.75,275.34,275.75,30775.0,255.7882,255.8253,255.4449,255.8253,30775.0
2022-03-30 15:20:00,275.72,275.75,275.01,275.11,29663.0,255.7975,255.8253,255.1388,255.2315,29663.0
2022-03-30 15:25:00,275.1,275.28,274.95,275.16,23997.0,255.2223,255.3893,255.0831,255.2779,23997.0
2022-03-30 15:30:00,275.14,275.36,275.05,275.22,21893.0,255.2594,255.4635,255.1759,255.3336,21893.0
2022-03-30 15:35:00,275.2,275.6,275.17,275.18,27277.0,255.315,255.6861,255.2872,255.2965,27277.0
2022-03-30 15:40:00,275.2,275.58,275.16,275.53,24563.0,255.315,255.6676,255.2779,255.6212,24563.0
2022-03-30 15:45:00,275.55,276.31,275.48,276.1,52433.0,255.6397,256.3448,255.5748,256.15,52433.0
2022-03-30 15:50:00,276.05,276.12,275.83,276.01,49219.0,256.1036,256.1686,255.8995,256.0665,49219.0
2022-03-30 15:55:00,276.04,276.75,276.04,276.75,131764.0,256.0943,256.753,256.0943,256.753,131764.0
2022-03-31 09:30:00,275.57,277.2,275.25,276.87,108076.0,255.6583,257.1705,255.3614,256.8644,108076.0
2022-03-31 09:35:00,276.87,277.52,276.47,277.04,24191.0,256.8644,257.4674,256.4933,257.0221,24191.0
2022-03-31 09:40:00,277.11,278.26,277.02,277.45,30190.0,257.087,258.1539,257.0035,257.4025,30190.0
2022-03-31 09:45:00,277.54,278.94,277.41,278.81,19501.0,257.486,258.7848,257.3653,258.6642,19501.0
2022-03-31 09:50:00,278.8,278.85,277.52,278.17,22587.0,258.6549,258.7013,257.4674,258.0704,22587.0
2022-03-31 09:55:00,278.16,278.85,278.12,278.41,29749.0,258.0612,258.7013,258.024,258.2931,29749.0
2022-03-31 10:00:00,278.36,278.42,277.11,277.45,20308.0,258.2467,258.3024,257.087,257.4025,20308.0
2022-03-31 10:05:00,277.44,277.81,276.77,277.13,18125.0,257.3932,257.7364,256.7716,257.1056,18125.0
2022-03-31 10:10:00,277.06,277.37,276.61,277.0,31553.0,257.0406,257.3282,256.6232,256.985,31553.0
2022-03-31 10:15:00,277.06,277.1,276.06,276.25,16135.0,257.0406,257.0777,256.1129,256.2892,16135.0
2022-03-31 10:20:00,276.19,276.19,275.79,275.8,12453.0,256.2335,256.2335,255.8624,255.8717,12453.0
2022-03-31 10:25:00,275.82,276.66,275.82,276.34,19175.0,255.8902,256.6695,255.8902,256.3727,19175.0
2022-03-31 10:30:00,276.35,276.88,276.22,276.79,21054.0,256.3819,256.8736,256.2613,256.7901,21054.0
2022-03-31 10:35:00,276.75,276.98,276.61,276.88,14069.0,256.753,256.9664,256.6232,256.8736,14069.0
2022-03-31 10:40:00,276.9,277.28,276.89,277.15,7434.0,256.8922,257.2447,256.8829,257.1241,7434.0
2022-03-31 10:45:00,277.15,277.28,276.95,277.25,12221.0,257.1241,257.2447,256.9386,257.2169,12221.0
2022-03-31 10:50:00,277.22,277.58,277.18,277.48,7959.0,257.1891,257.5231,257.152,257.4303,7959.0
2022-03-31 10:55:00,277.49,277.59,277.33,277.52,9070.0,257.4396,257.5323,257.2911,257.4674,9070.0
2022-03-31 11:00:00,277.52,277.9,277.48,277.7,9883.0,257.4674,257.8199,257.4303,257.6344,9883.0
2022-03-31 11:05:00,277.61,277.74,277.4,277.5,7638.0,257.5509,257.6715,257.3561,257.4488,7638.0
2022-03-31 11:10:00,277.42,277.75,277.41,277.75,4384.0,257.3746,257.6808,257.3653,257.6808,4384.0
2022-03-31 11:15:00,277.75,278.77,277.75,278.57,20409.0,257.6808,258.6271,257.6808,258.4415,20409.0
2022-03-31 11:20:00,278.6,278.6,278.25,278.29,10856.0,258.4694,258.4694,258.1447,258.1818,10856.0
2022-03-31 11:25:00,278.24,278.24,277.79,277.91,13090.0,258.1354,258.1354,257.7179,257.8292,13090.0
2022-03-31 11:30:00,277.94,277.94,277.58,277.76,19384.0,257.8571,257.8571,257.5231,257.6901,19384.0
2022-03-31 11:35:00,277.71,277.76,277.42,277.63,8993.0,257.6437,257.6901,257.3746,257.5694,8993.0
2022-03-31 11:40:00,277.73,278.24,277.67,278.24,9237.0,257.6622,258.1354,257.6066,258.1354,9237.0
2022-03-31 11:45:00,278.17,278.23,277.61,277.95,6314.0,258.0704,258.1261,257.5509,257.8663,6314.0
2022-03-31 11:50:00,277.94,278.08,277.82,277.98,11023.0,257.8571,257.9869,257.7457,257.8942,11023.0
2022-03-31 11:55:00,277.97,278.18,277.94,278.13,8353.0,257.8849,258.0797,257.8571,258.0333,8353.0
2022-03-31 12:00:00,278.11,278.23,277.97,278.01,5850.0,258.0148,258.1261,257.8849,257.922,5850.0
2022-03-31 12:05:00,278.0,278.27,277.94,277.95,10513.0,257.9127,258.1632,257.8571,257.8663,10513.0
2022-03-31 12:10:00,277.99,278.05,277.79,277.93,24112.0,257.9034,257.9591,257.7179,257.8478,24112.0
2022-03-31 12:15:00,277.86,278.08,277.75,277.9,11801.0,257.7828,257.9869,257.6808,257.8199,11801.0
2022-03-31 12:20:00,277.82,277.96,277.65,277.67,7628.0,257.7457,257.8756,257.588,257.6066,7628.0
2022-03-31 12:25:00,277.66,277.66,277.14,277.23,10244.0,257.5973,257.5973,257.1149,257.1984,10244.0
2022-03-31 12:30:00,277.26,277.72,277.26,277.6,10973.0,257.2262,257.6529,257.2262,257.5416,10973.0
2022-03-31 12:35:00,277.63,278.01,277.61,278.01,12653.0,257.5694,257.922,257.5509,257.922,12653.0
2022-03-31 12:40:00,278.03,278.09,277.87,278.01,11261.0,257.9405,257.9962,257.7921,257.922,11261.0
2022-03-31 12:45:00,278.01,278.01,277.77,277.96,7876.0,257.922,257.922,257.6993,257.8756,7876.0
2022-03-31 12:50:00,277.97,277.98,277.73,277.84,2767.0,257.8849,257.8942,257.6622,257.7643,2767.0
2022-03-31 12:55:00,277.89,277.93,277.73,277.8,5262.0,257.8107,257.8478,257.6622,257.7272,5262.0
2022-03-31 13:00:00,277.76,277.94,277.74,277.84,8095.0,257.6901,257.8571,257.6715,257.7643,8095.0
2022-03-31 13:05:00,277.85,278.01,277.83,277.98,5538.0,257.7736,257.922,257.755,257.8942,5538.0
2022-03-31 13:10:00,277.94,278.07,277.91,277.98,7375.0,257.8571,257.9777,257.8292,257.8942,7375.0
2022-03-31 13:15:00,277.95,277.95,277.65,277.89,27212.0,257.8663,257.8663,257.588,257.8107,27212.0
2022-03-31 13:20:00,277.81,277.84,277.51,277.61,12203.0,257.7364,257.7643,257.4581,257.5509,12203.0
2022-03-31 13:25:00,277.64,277.68,277.5,277.58,7273.0,257.5787,257.6158,257.4488,257.5231,7273.0
2022-03-31 13:30:00,277.54,277.66,277.34,277.39,10835.0,257.486,257.5973,257.3004,257.3468,10835.0
2022-03-31 13:35:00,277.38,277.38,276.92,277.17,33896.0,257.3375,257.3375,256.9108,257.1427,33896.0
2022-03-31 13:40:00,277.18,277.53,277.16,277.46,6247.0,257.152,257.4767,257.1334,257.4117,6247.0
2022-03-31 13:45:00,277.5,277.56,277.26,277.26,8515.0,257.4488,257.5045,257.2262,257.2262,8515.0
2022-03-31 13:50:00,277.3,277.33,277.17,277.27,15528.0,257.2633,257.2911,257.1427,257.2355,15528.0
2022-03-31 13:55:00,277.29,277.43,277.11,277.11,6721.0,257.254,257.3839,257.087,257.087,6721.0
2022-03-31 14:00:00,277.17,277.21,276.75,276.77,8174.0,257.1427,257.1798,256.753,256.7716,8174.0
2022-03-31 14:05:00,276.74,276.83,276.56,276.62,13489.0,256.7438,256.8273,256.5768,256.6324,13489.0
2022-03-31 14:10:00,276.6,276.79,276.5,276.63,9356.0,256.6139,256.7901,256.5211,256.6417,9356.0
2022-03-31 14:15:00,276.63,276.74,276.46,276.46,16644.0,256.6417,256.7438,256.484,256.484,16644.0
2022-03-31 14:20:00,276.45,276.79,276.42,276.79,10046.0,256.4747,256.7901,256.4469,256.7901,10046.0
2022-03-31 14:25:00,276.84,276.92,276.55,276.74,9477.0,256.8365,256.9108,256.5675,256.7438,9477.0
2022-03-31 14:30:00,276.73,276.82,276.52,276.52,9670.0,256.7345,256.818,256.5397,256.5397,9670.0
2022-03-31 14:35:00,276.57,276.65,276.38,276.43,6965.0,256.586,256.6603,256.4098,256.4562,6965.0
2022-03-31 14:40:00,276.43,276.43,276.16,276.19,10807.0,256.4562,256.4562,256.2057,256.2335,10807.0
2022-03-31 14:45:00,276.16,276.2,276.04,276.12,10640.0,256.2057,256.2428,256.0943,256.1686,10640.0
2022-03-31 14:50:00,276.11,276.2,276.06,276.11,11427.0,256.1593,256.2428,256.1129,256.1593,11427.0
2022-03-31 14:55:00,276.09,276.33,276.09,276.27,16088.0,256.1407,256.3634,256.1407,256.3077,16088.0
2022-03-31 15:00:00,276.29,276.56,276.29,276.31,18289.0,256.3263,256.5768,256.3263,256.3448,18289.0
2022-03-31 15:05:00,276.32,276.43,276.23,276.4,17616.0,256.3541,256.4562,256.2706,256.4283,17616.0
2022-03-31 15:10:00,276.41,276.52,276.25,276.29,20788.0,256.4376,256.5397,256.2892,256.3263,20788.0
2022-03-31 15:15:00,276.31,276.41,276.1,276.25,33479.0,256.3448,256.4376,256.15,256.2892,33479.0
2022-03-31 15:20:00,276.23,276.32,275.96,276.09,24442.0,256.2706,256.3541,256.0201,256.1407,24442.0
2022-03-31 15:25:00,276.04,276.05,275.75,275.93,33147.0,256.0943,256.1036,255.8253,255.9923,33147.0
2022-03-31 15:30:00,275.92,275.99,275.33,275.38,23680.0,255.983,256.048,255.4356,255.482,23680.0
2022-03-31 15:35:00,275.4,275.45,275.14,275.27,21783.0,255.5006,255.547,255.2594,255.38,21783.0
2022-03-31 15:40:00,275.29,275.29,274.72,274.78,29980.0,255.3985,255.3985,254.8697,254.9254,29980.0
2022-03-31 15:45:00,274.78,274.89,274.54,274.64,51450.0,254.9254,255.0274,254.7027,254.7955,51450.0
2022-03-31 15:50:00,274.56,274.77,274.36,274.67,55204.0,254.7213,254.9161,254.5357,254.8233,55204.0
2022-03-31 15:55:00,274.66,274.69,273.21,273.21,375048.0,254.8141,254.8419,253.4688,253.4688,375048.0
2022-04-01 09:30:00,274.2,274.44,272.8,273.47,47928.0,254.3873,254.6099,253.0884,253.71,47928.0
2022-04-01 09:35:00,273.49,273.8,272.52,272.6,16515.0,253.7286,254.0162,252.8287,252.9029,16515.0
2022-04-01 09:40:00,272.66,272.88,271.36,271.36,31288.0,252.9586,253.1627,251.7525,251.7525,31288.0
2022-04-01 09:45:00,271.38,272.09,270.24,271.34,50854.0,251.7711,252.4298,250.7134,251.7339,50854.0
2022-04-01 09:50:00,271.31,271.65,270.8,271.45,59402.0,251.7061,252.0215,251.233,251.836,59402.0
2022-04-01 09:55:00,271.36,271.36,269.99,270.16,29975.0,251.7525,251.7525,250.4815,250.6392,29975.0
2022-04-01 10:00:00,270.13,270.83,269.88,270.08,57084.0,250.6114,251.2608,250.3794,250.565,57084.0
2022-04-01 10:05:00,270.03,270.1,268.38,268.38,50482.0,250.5186,250.5835,248.9878,248.9878,50482.0
2022-04-01 10:10:00,268.47,268.93,268.27,268.74,25934.0,249.0713,249.4981,248.8858,249.3218,25934.0
2022-04-01 10:15:00,268.66,268.66,268.05,268.1,34779.0,249.2476,249.2476,248.6817,248.7281,34779.0
2022-04-01 10:20:00,268.1,268.1,267.04,267.37,109732.0,248.7281,248.7281,247.7446,248.0508,109732.0
2022-04-01 10:25:00,267.37,267.45,266.73,266.95,58612.0,248.0508,248.125,247.457,247.6611,58612.0
2022-04-01 10:30:00,266.89,267.53,266.8,267.27,22263.0,247.6055,248.1992,247.522,247.958,22263.0
2022-04-01 10:35:00,267.26,267.27,266.33,266.82,25246.0,247.9487,247.958,247.0859,247.5405,25246.0
2022-04-01 10:40:00,266.8,267.08,266.38,266.38,23030.0,247.522,247.7818,247.1323,247.1323,23030.0
2022-04-01 10:45:00,266.36,266.91,266.35,266.75,18466.0,247.1138,247.624,247.1045,247.4756,18466.0
2022-04-01 10:50:00,266.75,266.75,265.97,266.51,50264.0,247.4756,247.4756,246.752,247.2529,50264.0
2022-04-01 10:55:00,266.61,267.02,266.45,266.94,41974.0,247.3457,247.7261,247.1973,247.6519,41974.0
2022-04-01 11:00:00,266.92,266.92,265.89,265.92,24508.0,247.6333,247.6333,246.6777,246.7056,24508.0
2022-04-01 11:05:00,265.97,266.55,265.95,266.19,55551.0,246.752,247.2901,246.7334,246.9561,55551.0
2022-04-01 11:10:00,266.23,266.23,264.39,264.86,74344.0,246.9932,246.9932,245.2861,245.7222,74344.0
2022-04-01 11:15:00,264.95,265.74,264.94,265.52,23569.0,245.8057,246.5386,245.7964,246.3345,23569.0
2022-04-01 11:20:00,265.58,265.64,264.85,265.17,28991.0,246.3901,246.4458,245.7129,246.0098,28991.0
2022-04-01 11:25:00,265.17,265.54,265.1,265.3,32081.0,246.0098,246.353,245.9448,246.1304,32081.0
2022-04-01 11:30:00,265.23,265.26,264.75,265.04,29185.0,246.0654,246.0933,245.6201,245.8892,29185.0
2022-04-01 11:35:00,264.99,265.24,264.71,264.78,31342.0,245.8428,246.0747,245.583,245.6479,31342.0
2022-04-01 11:40:00,264.77,264.8,263.79,263.8,51716.0,245.6387,245.6665,244.7295,244.7388,51716.0
2022-04-01 11:45:00,263.84,264.07,263.6,263.61,73818.0,244.7759,244.9892,244.5532,244.5625,73818.0
2022-04-01 11:50:00,263.64,263.64,262.9,262.91,29566.0,244.5903,244.5903,243.9038,243.9131,29566.0
2022-04-01 11:55:00,262.91,263.02,261.74,261.88,45317.0,243.9131,244.0151,242.8276,242.9575,45317.0
2022-04-01 12:00:00,261.9,262.09,261.43,261.43,70009.0,242.976,243.1523,242.54,242.54,70009.0
2022-04-01 12:05:00,261.45,261.45,259.93,260.22,69618.0,242.5586,242.5586,241.1484,241.4174,69618.0
2022-04-01 12:10:00,260.17,260.28,258.63,258.86,99257.0,241.371,241.4731,239.9423,240.1557,99257.0
2022-04-01 12:15:00,258.91,260.02,258.9,259.83,118853.0,240.2021,241.2319,240.1928,241.0556,118853.0
2022-04-01 12:20:00,259.89,259.91,258.66,258.68,115630.0,241.1113,241.1298,239.9702,239.9887,115630.0
2022-04-01 12:25:00,258.83,259.58,258.68,258.7,54317.0,240.1279,240.8237,239.9887,240.0073,54317.0
2022-04-01 12:30:00,258.7,258.79,257.95,258.11,50846.0,240.0073,240.0908,239.3115,239.4599,50846.0
2022-04-01 12:35:00,258.1,258.47,257.82,258.46,32656.0,239.4506,239.7939,239.1908,239.7846,32656.0
2022-04-01 12:40:00,258.47,259.11,258.46,259.11,43661.0,239.7939,240.3876,239.7846,240.3876,43661.0
2022-04-01 12:45:00,259.1,259.21,258.42,258.59,40319.0,240.3784,240.4804,239.7475,239.9052,40319.0
2022-04-01 12:50:00,258.52,258.52,257.76,257.79,23884.0,239.8403,239.8403,239.1352,239.163,23884.0
2022-04-01 12:55:00,257.82,258.38,257.68,257.68,54328.0,239.1908,239.7104,239.061,239.061,54328.0
2022-04-01 13:00:00,257.73,257.84,257.0,257.6,26347.0,239.1074,239.2094,238.4301,238.9867,26347.0
2022-04-01 13:05:00,257.63,259.07,257.62,258.69,44312.0,239.0146,240.3505,239.0053,239.998,44312.0
2022-04-01 13:10:00,258.72,259.11,258.7,259.0,35446.0,240.0258,240.3876,240.0073,240.2856,35446.0
2022-04-01 13:15:00,258.96,259.13,258.68,258.91,50615.0,240.2485,240.4062,239.9887,240.2021,50615.0
2022-04-01 13:20:00,258.92,259.12,258.7,258.97,43371.0,240.2114,240.3969,240.0073,240.2578,43371.0
2022-04-01 13:25:00,258.94,260.42,258.94,259.9,57071.0,240.2299,241.603,240.2299,241.1206,57071.0
2022-04-01 13:30:00,259.96,260.65,259.96,260.65,21443.0,241.1762,241.8164,241.1762,241.8164,21443.0
2022-04-01 13:35:00,260.65,261.38,260.28,261.38,16009.0,241.8164,242.4936,241.4731,242.4936,16009.0
2022-04-01 13:40:00,261.38,261.56,261.17,261.27,31418.0,242.4936,242.6606,242.2988,242.3916,31418.0
2022-04-01 13:45:00,261.2,261.28,260.46,260.55,25840.0,242.3266,242.4008,241.6401,241.7236,25840.0
2022-04-01 13:50:00,260.54,260.71,260.15,260.29,22111.0,241.7143,241.872,241.3525,241.4824,22111.0
2022-04-01 13:55:00,260.25,260.78,260.19,260.68,20624.0,241.4453,241.937,241.3896,241.8442,20624.0
2022-04-01 14:00:00,260.61,261.08,260.5,261.05,21639.0,241.7793,242.2153,241.6772,242.1875,21639.0
2022-04-01 14:05:00,261.13,261.27,260.74,261.0,21451.0,242.2617,242.3916,241.8999,242.1411,21451.0
2022-04-01 14:10:00,261.01,261.49,260.91,261.34,16590.0,242.1504,242.5957,242.0576,242.4565,16590.0
2022-04-01 14:15:00,261.46,261.73,261.14,261.15,22723.0,242.5678,242.8183,242.271,242.2802,22723.0
2022-04-01 14:20:00,261.09,261.43,261.0,261.43,12941.0,242.2246,242.54,242.1411,242.54,12941.0
2022-04-01 14:25:00,261.42,261.77,261.15,261.77,19818.0,242.5307,242.8554,242.2802,242.8554,19818.0
2022-04-01 14:30:00,261.76,261.87,261.72,261.82,11203.0,242.8462,242.9482,242.809,242.9018,11203.0
2022-04-01 14:35:00,261.79,261.86,261.56,261.78,12142.0,242.874,242.9389,242.6606,242.8647,12142.0
2022-04-01 14:40:00,261.78,262.14,261.62,261.85,10253.0,242.8647,243.1987,242.7163,242.9297,10253.0
2022-04-01 14:45:00,261.88,261.92,261.51,261.64,9878.0,242.9575,242.9946,242.6142,242.7348,9878.0
2022-04-01 14:50:00,261.59,261.7,261.38,261.7,9050.0,242.6884,242.7905,242.4936,242.7905,9050.0
2022-04-01 14:55:00,261.73,261.89,261.55,261.65,14787.0,242.8183,242.9668,242.6513,242.7441,14787.0
2022-04-01 15:00:00,261.68,262.02,261.65,261.66,20836.0,242.7719,243.0874,242.7441,242.7534,20836.0
2022-04-01 15:05:00,261.63,261.87,261.31,261.31,22900.0,242.7256,242.9482,242.4287,242.4287,22900.0
2022-04-01 15:10:00,261.28,261.3,260.73,260.9,27205.0,242.4008,242.4194,241.8906,242.0483,27205.0
2022-04-01 15:15:00,260.9,261.1,260.25,260.28,21800.0,242.0483,242.2338,241.4453,241.4731,21800.0
2022-04-01 15:20:00,260.25,260.31,259.43,259.5,36727.0,241.4453,241.5009,240.6845,240.7495,36727.0
2022-04-01 15:25:00,259.54,260.0,259.49,259.97,65410.0,240.7866,241.2133,240.7402,241.1855,65410.0
2022-04-01 15:30:00,260.0,260.05,259.18,259.39,105436.0,241.2133,241.2597,240.4526,240.6474,105436.0
2022-04-01 15:35:00,259.4,259.47,258.54,258.58,79577.0,240.6567,240.7216,239.8588,239.8959,79577.0
2022-04-01 15:40:00,258.57,259.0,258.55,258.73,102328.0,239.8867,240.2856,239.8681,240.0351,102328.0
2022-04-01 15:45:00,258.7,258.73,258.16,258.47,126622.0,240.0073,240.0351,239.5063,239.7939,126622.0
2022-04-01 15:50:00,258.47,259.75,258.47,259.42,125939.0,239.7939,240.9814,239.7939,240.6752,125939.0
2022-04-01 15:55:00,259.43,259.96,259.28,259.96,293142.0,240.6845,241.1762,240.5454,241.1762,293142.0
2022-04-04 09:30:00,259.76,260.69,257.5,257.7,106570.0,240.9907,241.8535,238.894,239.0795,106570.0
2022-04-04 09:35:00,257.75,257.86,255.52,255.7,29593.0,239.1259,239.228,237.057,237.224,29593.0
2022-04-04 09:40:00,255.77,255.92,253.63,253.94,76369.0,237.289,237.4281,235.3036,235.5912,76369.0
2022-04-04 09:45:00,253.88,255.1,253.34,254.9,102877.0,235.5355,236.6674,235.0346,236.4818,102877.0
2022-04-04 09:50:00,254.84,256.5,254.49,256.02,93177.0,236.4262,237.9662,236.1015,237.5209,93177.0
2022-04-04 09:55:00,256.11,256.22,254.65,254.69,47063.0,237.6044,237.7065,236.2499,236.287,47063.0
2022-04-04 10:00:00,254.73,255.39,254.5,255.14,55368.0,236.3241,236.9364,236.1107,236.7045,55368.0
2022-04-04 10:05:00,255.17,255.4,254.47,255.34,31117.0,236.7323,236.9457,236.0829,236.89,31117.0
2022-04-04 10:10:00,255.28,255.42,254.8,254.91,35296.0,236.8344,236.9643,236.3891,236.4911,35296.0
2022-04-04 10:15:00,254.88,254.96,254.2,254.93,45307.0,236.4633,236.5375,235.8324,236.5097,45307.0
2022-04-04 10:20:00,254.93,255.16,254.37,254.56,43126.0,236.5097,236.7231,235.9901,236.1664,43126.0
2022-04-04 10:25:00,254.61,254.73,253.88,254.38,56411.0,236.2128,236.3241,235.5355,235.9994,56411.0
2022-04-04 10:30:00,254.48,255.65,254.41,254.73,67562.0,236.0922,237.1776,236.0272,236.3241,67562.0
2022-04-04 10:35:00,254.76,255.26,254.69,254.96,30371.0,236.352,236.8158,236.287,236.5375,30371.0
2022-04-04 10:40:00,255.01,255.72,254.72,254.76,25900.0,236.5839,237.2426,236.3148,236.352,25900.0
2022-04-04 10:45:00,254.8,255.21,254.6,255.11,42386.0,236.3891,236.7694,236.2035,236.6767,42386.0
2022-04-04 10:50:00,255.11,255.71,254.93,255.24,32341.0,236.6767,237.2333,236.5097,236.7973,32341.0
2022-04-04 10:55:00,255.17,255.46,254.67,254.8,24661.0,236.7323,237.0014,236.2685,236.3891,24661.0
2022-04-04 11:00:00,254.8,255.35,254.33,255.01,25641.0,236.3891,236.8993,235.953,236.5839,25641.0
2022-04-04 11:05:00,255.0,255.23,254.66,255.18,23025.0,236.5746,236.788,236.2592,236.7416,23025.0
2022-04-04 11:10:00,255.13,255.75,255.01,255.61,31144.0,236.6952,237.2704,236.5839,237.1405,31144.0
2022-04-04 11:15:00,255.65,256.08,255.3,255.94,28759.0,237.1776,237.5766,236.8529,237.4467,28759.0
2022-04-04 11:20:00,255.9,256.06,255.75,256.02,20235.0,237.4096,237.558,237.2704,237.5209,20235.0
2022-04-04 11:25:00,255.97,256.05,255.51,255.85,17738.0,237.4745,237.5487,237.0478,237.3632,17738.0
2022-04-04 11:30:00,255.84,256.06,255.69,255.94,12835.0,237.3539,237.558,237.2148,237.4467,12835.0
2022-04-04 11:35:00,255.92,256.08,255.77,255.93,11606.0,237.4281,237.5766,237.289,237.4374,11606.0
2022-04-04 11:40:00,255.95,256.5,255.87,256.25,25062.0,237.456,237.9662,237.3817,237.7343,25062.0
2022-04-04 11:45:00,256.28,256.76,255.87,256.62,41990.0,237.7621,238.2074,237.3817,238.0776,41990.0
2022-04-04 11:50:00,256.62,256.94,256.48,256.65,12517.0,238.0776,238.3744,237.9477,238.1054,12517.0
2022-04-04 11:55:00,256.61,257.19,256.61,257.01,13467.0,238.0683,238.6064,238.0683,238.4394,13467.0
2022-04-04 12:00:00,256.98,256.98,256.56,256.56,11432.0,238.4115,238.4115,238.0219,238.0219,11432.0
2022-04-04 12:05:00,256.55,256.86,256.3,256.78,23099.0,238.0126,238.3002,237.7807,238.226,23099.0
2022-04-04 12:10:00,256.78,256.78,256.45,256.54,27468.0,238.226,238.226,237.9198,238.0033,27468.0
2022-04-04 12:15:00,256.5,256.55,256.3,256.36,12978.0,237.9662,238.0126,237.7807,237.8363,12978.0
2022-04-04 12:20:00,256.37,256.53,256.09,256.24,39469.0,237.8456,237.9941,237.5859,237.725,39469.0
2022-04-04 12:25:00,256.23,256.44,256.13,256.24,13381.0,237.7157,237.9106,237.623,237.725,13381.0
2022-04-04 12:30:00,256.32,256.45,255.89,255.89,13779.0,237.7992,237.9198,237.4003,237.4003,13779.0
2022-04-04 12:35:00,255.91,256.13,255.57,255.57,18861.0,237.4189,237.623,237.1034,237.1034,18861.0
2022-04-04 12:40:00,255.47,255.5,255.16,255.21,25693.0,237.0107,237.0385,236.7231,236.7694,25693.0
2022-04-04 12:45:00,255.2,255.35,255.01,255.2,32053.0,236.7602,236.8993,236.5839,236.7602,32053.0
2022-04-04 12:50:00,255.21,255.23,254.88,254.89,24255.0,236.7694,236.788,236.4633,236.4726,24255.0
2022-04-04 12:55:00,254.87,255.28,254.85,255.25,14038.0,236.454,236.8344,236.4355,236.8065,14038.0
2022-04-04 13:00:00,255.23,255.31,254.94,255.01,16900.0,236.788,236.8622,236.5189,236.5839,16900.0
2022-04-04 13:05:00,254.92,255.06,254.75,254.86,14013.0,236.5004,236.6303,236.3427,236.4447,14013.0
2022-04-04 13:10:00,254.86,254.93,254.68,254.84,13729.0,236.4447,236.5097,236.2777,236.4262,13729.0
2022-04-04 13:15:00,254.85,255.13,254.72,255.02,19106.0,236.4355,236.6952,236.3148,236.5932,19106.0
2022-04-04 13:20:00,254.96,255.57,254.96,255.47,22947.0,236.5375,237.1034,236.5375,237.0107,22947.0
2022-04-04 13:25:00,255.43,255.51,255.14,255.5,12470.0,236.9735,237.0478,236.7045,237.0385,12470.0
2022-04-04 13:30:00,255.5,255.54,255.31,255.41,9678.0,237.0385,237.0756,236.8622,236.955,9678.0
2022-04-04 13:35:00,255.43,255.65,255.3,255.3,15140.0,236.9735,237.1776,236.8529,236.8529,15140.0
2022-04-04 13:40:00,255.31,255.64,255.3,255.55,20526.0,236.8622,237.1684,236.8529,237.0849,20526.0
2022-04-04 13:45:00,255.6,255.6,255.38,255.47,13759.0,237.1313,237.1313,236.9272,237.0107,13759.0
2022-04-04 13:50:00,255.45,255.75,255.33,255.46,11351.0,236.9921,237.2704,236.8808,237.0014,11351.0
2022-04-04 13:55:00,255.47,255.74,255.44,255.74,24017.0,237.0107,237.2611,236.9828,237.2611,24017.0
2022-04-04 14:00:00,255.73,256.04,255.73,255.9,15705.0,237.2519,237.5395,237.2519,237.4096,15705.0
2022-04-04 14:05:00,255.91,256.02,255.79,255.89,13004.0,237.4189,237.5209,237.3075,237.4003,13004.0
2022-04-04 14:10:00,255.8,255.88,255.65,255.7,8666.0,237.3168,237.391,237.1776,237.224,8666.0
2022-04-04 14:15:00,255.66,255.82,255.48,255.74,15718.0,237.1869,237.3354,237.0199,237.2611,15718.0
2022-04-04 14:20:00,255.75,256.41,255.72,256.4,20655.0,237.2704,237.8827,237.2426,237.8735,20655.0
2022-04-04 14:25:00,256.37,256.86,256.37,256.78,17396.0,237.8456,238.3002,237.8456,238.226,17396.0
2022-04-04 14:30:00,256.79,256.93,256.54,256.66,15760.0,238.2353,238.3652,238.0033,238.1147,15760.0
2022-04-04 14:35:00,256.65,256.8,256.53,256.75,8444.0,238.1054,238.2446,237.9941,238.1982,8444.0
2022-04-04 14:40:00,256.78,256.9,256.67,256.71,21128.0,238.226,238.3373,238.1239,238.1611,21128.0
2022-04-04 14:45:00,256.73,256.83,256.55,256.63,18508.0,238.1796,238.2724,238.0126,238.0868,18508.0
2022-04-04 14:50:00,256.63,256.81,256.42,256.8,16421.0,238.0868,238.2538,237.892,238.2446,16421.0
2022-04-04 14:55:00,256.76,256.81,256.41,256.41,11818.0,238.2074,238.2538,237.8827,237.8827,11818.0
2022-04-04 15:00:00,256.38,256.62,256.3,256.59,9959.0,237.8549,238.0776,237.7807,238.0497,9959.0
2022-04-04 15:05:00,256.56,256.62,256.47,256.56,15495.0,238.0219,238.0776,237.9384,238.0219,15495.0
2022-04-04 15:10:00,256.58,256.74,256.5,256.73,16935.0,238.0404,238.1889,237.9662,238.1796,16935.0
2022-04-04 15:15:00,256.7,256.77,256.53,256.59,25234.0,238.1518,238.2167,237.9941,238.0497,25234.0
2022-04-04 15:20:00,256.57,256.98,256.56,256.98,13947.0,238.0312,238.4115,238.0219,238.4115,13947.0
2022-04-04 15:25:00,257.02,257.04,256.71,256.74,13562.0,238.4487,238.4672,238.1611,238.1889,13562.0
2022-04-04 15:30:00,256.72,256.87,256.45,256.45,30336.0,238.1703,238.3095,237.9198,237.9198,30336.0
2022-04-04 15:35:00,256.42,256.79,256.34,256.79,46622.0,237.892,238.2353,237.8178,238.2353,46622.0
2022-04-04 15:40:00,256.8,256.89,256.71,256.89,37403.0,238.2446,238.328,238.1611,238.328,37403.0
2022-04-04 15:45:00,256.81,257.49,256.79,257.29,33961.0,238.2538,238.8847,238.2353,238.6991,33961.0
2022-04-04 15:50:00,257.28,257.56,257.15,257.44,57528.0,238.6899,238.9496,238.5693,238.8383,57528.0
2022-04-04 15:55:00,257.42,257.85,256.91,257.7,182860.0,238.8198,239.2187,238.3466,239.0795,182860.0
2022-04-05 09:30:00,256.36,257.79,255.5,257.5,148718.0,237.8363,239.163,237.0385,238.894,148718.0
2022-04-05 09:35:00,257.49,258.47,257.34,257.44,90936.0,238.8847,239.7939,238.7455,238.8383,90936.0
2022-04-05 09:40:00,257.44,259.48,257.43,258.44,49796.0,238.8383,240.7309,238.829,239.7661,49796.0
2022-04-05 09:45:00,258.55,258.55,257.21,257.4,58738.0,239.8681,239.8681,238.6249,238.8012,58738.0
2022-04-05 09:50:00,257.47,258.81,257.32,258.76,46065.0,238.8661,240.1093,238.727,240.0629,46065.0
2022-04-05 09:55:00,258.88,258.88,257.67,257.74,26515.0,240.1743,240.1743,239.0517,239.1166,26515.0
2022-04-05 10:00:00,257.61,258.36,257.5,258.16,34469.0,238.996,239.6918,238.894,239.5063,34469.0
2022-04-05 10:05:00,258.21,258.46,257.36,257.57,39752.0,239.5527,239.7846,238.7641,238.9589,39752.0
2022-04-05 10:10:00,257.59,257.81,257.45,257.58,38401.0,238.9775,239.1816,238.8476,238.9682,38401.0
2022-04-05 10:15:00,257.53,257.7,257.04,257.31,49920.0,238.9218,239.0795,238.4672,238.7177,49920.0
2022-04-05 10:20:00,257.31,257.33,255.87,255.89,40649.0,238.7177,238.7363,237.3817,237.4003,40649.0
2022-04-05 10:25:00,255.9,256.12,255.06,255.24,59270.0,237.4096,237.6137,236.6303,236.7973,59270.0
2022-04-05 10:30:00,255.18,256.18,255.17,255.71,66034.0,236.7416,237.6694,236.7323,237.2333,66034.0
2022-04-05 10:35:00,255.71,256.52,255.59,256.29,25010.0,237.2333,237.9848,237.122,237.7714,25010.0
2022-04-05 10:40:00,256.21,256.78,255.95,255.95,21348.0,237.6972,238.226,237.456,237.456,21348.0
2022-04-05 10:45:00,255.99,256.15,255.25,255.61,21947.0,237.4931,237.6415,236.8065,237.1405,21947.0
2022-04-05 10:50:00,255.67,256.06,255.31,255.93,20716.0,237.1962,237.558,236.8622,237.4374,20716.0
2022-04-05 10:55:00,255.88,256.86,255.69,256.17,32518.0,237.391,238.3002,237.2148,237.6601,32518.0
2022-04-05 11:00:00,256.13,256.17,255.21,255.21,51769.0,237.623,237.6601,236.7694,236.7694,51769.0
2022-04-05 11:05:00,255.24,255.45,255.1,255.3,18023.0,236.7973,236.9921,236.6674,236.8529,18023.0
2022-04-05 11:10:00,255.36,255.43,254.41,254.49,38441.0,236.9086,236.9735,236.0272,236.1015,38441.0
2022-04-05 11:15:00,254.52,254.54,253.57,253.59,39801.0,236.1293,236.1479,235.2479,235.2665,39801.0
2022-04-05 11:20:00,253.58,253.82,253.04,253.29,63070.0,235.2572,235.4799,234.7562,234.9882,63070.0
2022-04-05 11:25:00,253.32,253.62,253.19,253.58,21605.0,235.016,235.2943,234.8954,235.2572,21605.0
2022-04-05 11:30:00,253.62,254.21,253.47,254.09,21261.0,235.2943,235.8417,235.1552,235.7304,21261.0
2022-04-05 11:35:00,254.23,254.5,254.18,254.42,12898.0,235.8603,236.1107,235.8139,236.0365,12898.0
2022-04-05 11:40:00,254.54,255.31,254.54,255.28,24205.0,236.1479,236.8622,236.1479,236.8344,24205.0
2022-04-05 11:45:00,255.27,255.27,254.52,254.58,10005.0,236.8251,236.8251,236.1293,236.185,10005.0
2022-04-05 11:50:00,254.51,255.03,254.44,254.65,14810.0,236.12,236.6024,236.0551,236.2499,14810.0
2022-04-05 11:55:00,254.68,254.68,254.19,254.31,11675.0,236.2777,236.2777,235.8231,235.9345,11675.0
2022-04-05 12:00:00,254.35,254.39,253.85,254.39,11094.0,235.9716,236.0087,235.5077,236.0087,11094.0
2022-04-05 12:05:00,254.32,254.33,253.41,253.41,29871.0,235.9437,235.953,235.0995,235.0995,29871.0
2022-04-05 12:10:00,253.48,254.0,253.47,253.72,19274.0,235.1644,235.6469,235.1552,235.3871,19274.0
2022-04-05 12:15:00,253.74,253.74,253.19,253.38,33624.0,235.4057,235.4057,234.8954,235.0717,33624.0
2022-04-05 12:20:00,253.38,253.52,253.31,253.39,32829.0,235.0717,235.2016,235.0067,235.0809,32829.0
2022-04-05 12:25:00,253.36,253.73,253.28,253.34,22304.0,235.0531,235.3964,234.9789,235.0346,22304.0
2022-04-05 12:30:00,253.35,253.5,253.31,253.47,13265.0,235.0438,235.183,235.0067,235.1552,13265.0
2022-04-05 12:35:00,253.46,253.5,253.13,253.35,18852.0,235.1459,235.183,234.8397,235.0438,18852.0
2022-04-05 12:40:00,253.24,253.29,252.77,252.88,16081.0,234.9418,234.9882,234.5057,234.6078,16081.0
2022-04-05 12:45:00,252.94,253.06,252.87,253.03,13879.0,234.6635,234.7748,234.5985,234.747,13879.0
2022-04-05 12:50:00,253.01,253.66,252.92,253.66,26135.0,234.7284,235.3314,234.6449,235.3314,26135.0
2022-04-05 12:55:00,253.63,253.67,253.21,253.22,14997.0,235.3036,235.3407,234.914,234.9232,14997.0
2022-04-05 13:00:00,253.23,253.52,253.1,253.49,16112.0,234.9325,235.2016,234.8119,235.1737,16112.0
2022-04-05 13:05:00,253.5,254.0,253.45,254.0,23429.0,235.183,235.6469,235.1366,235.6469,23429.0
2022-04-05 13:10:00,254.0,254.1,253.95,254.07,18790.0,235.6469,235.7396,235.6005,235.7118,18790.0
2022-04-05 13:15:00,254.07,254.52,254.07,254.4,20026.0,235.7118,236.1293,235.7118,236.018,20026.0
2022-04-05 13:20:00,254.43,254.47,253.98,254.05,20937.0,236.0458,236.0829,235.6283,235.6933,20937.0
2022-04-05 13:25:00,254.09,254.41,254.05,254.07,10339.0,235.7304,236.0272,235.6933,235.7118,10339.0
2022-04-05 13:30:00,254.06,254.27,253.99,254.27,10522.0,235.7025,235.8974,235.6376,235.8974,10522.0
2022-04-05 13:35:00,254.28,254.52,254.08,254.2,60518.0,235.9066,236.1293,235.7211,235.8324,60518.0
2022-04-05 13:40:00,254.22,254.25,253.67,253.75,22135.0,235.851,235.8788,235.3407,235.4149,22135.0
2022-04-05 13:45:00,253.74,253.86,253.61,253.63,10047.0,235.4057,235.517,235.285,235.3036,10047.0
2022-04-05 13:50:00,253.57,253.8,253.36,253.58,24534.0,235.2479,235.4613,235.0531,235.2572,24534.0
2022-04-05 13:55:00,253.59,253.72,253.52,253.66,14330.0,235.2665,235.3871,235.2016,235.3314,14330.0
2022-04-05 14:00:00,253.66,253.95,253.51,253.56,9416.0,235.3314,235.6005,235.1923,235.2387,9416.0
2022-04-05 14:05:00,253.58,253.68,253.45,253.56,13713.0,235.2572,235.35,235.1366,235.2387,13713.0
2022-04-05 14:10:00,253.57,253.85,253.57,253.71,13876.0,235.2479,235.5077,235.2479,235.3778,13876.0
2022-04-05 14:15:00,253.7,253.7,253.31,253.36,9412.0,235.3685,235.3685,235.0067,235.0531,9412.0
2022-04-05 14:20:00,253.38,253.65,253.36,253.53,16444.0,235.0717,235.3222,235.0531,235.2108,16444.0
2022-04-05 14:25:00,253.55,253.61,253.33,253.39,18531.0,235.2294,235.285,235.0253,235.0809,18531.0
2022-04-05 14:30:00,253.41,253.56,253.29,253.44,29746.0,235.0995,235.2387,234.9882,235.1273,29746.0
2022-04-05 14:35:00,253.44,253.7,253.42,253.48,27030.0,235.1273,235.3685,235.1088,235.1644,27030.0
2022-04-05 14:40:00,253.49,253.57,253.37,253.53,51078.0,235.1737,235.2479,235.0624,235.2108,51078.0
2022-04-05 14:45:00,253.49,253.5,253.09,253.16,33070.0,235.1737,235.183,234.8026,234.8676,33070.0
2022-04-05 14:50:00,253.17,253.52,253.17,253.52,62022.0,234.8768,235.2016,234.8768,235.2016,62022.0
2022-04-05 14:55:00,253.52,253.65,253.4,253.5,33364.0,235.2016,235.3222,235.0902,235.183,33364.0
2022-04-05 15:00:00,253.52,253.65,253.09,253.09,38967.0,235.2016,235.3222,234.8026,234.8026,38967.0
2022-04-05 15:05:00,253.12,253.16,252.83,252.98,25668.0,234.8305,234.8676,234.5614,234.7006,25668.0
2022-04-05 15:10:00,253.0,253.07,252.23,252.33,24430.0,234.7191,234.7841,234.0048,234.0975,24430.0
2022-04-05 15:15:00,252.35,252.42,252.21,252.28,26076.0,234.1161,234.181,233.9862,234.0512,26076.0
2022-04-05 15:20:00,252.26,252.65,252.21,252.65,40058.0,234.0326,234.3944,233.9862,234.3944,40058.0
2022-04-05 15:25:00,252.65,252.85,252.5,252.65,34716.0,234.3944,234.58,234.2553,234.3944,34716.0
2022-04-05 15:30:00,252.66,252.76,252.45,252.47,44271.0,234.4037,234.4965,234.2089,234.2274,44271.0
2022-04-05 15:35:00,252.47,252.48,252.16,252.33,41516.0,234.2274,234.2367,233.9398,234.0975,41516.0
2022-04-05 15:40:00,252.34,252.52,252.21,252.42,96480.0,234.1068,234.2738,233.9862,234.181,96480.0
2022-04-05 15:45:00,252.41,252.41,251.8,252.0,101872.0,234.1718,234.1718,233.6058,233.7914,101872.0
2022-04-05 15:50:00,252.04,252.38,251.81,252.02,92801.0,233.8285,234.1439,233.6151,233.8099,92801.0
2022-04-05 15:55:00,252.04,252.2,251.67,252.2,222317.0,233.8285,233.9769,233.4852,233.9769,222317.0
2022-04-06 09:30:00,249.93,250.49,245.81,249.25,206550.0,231.871,232.3905,228.0486,231.2401,206550.0
2022-04-06 09:35:00,249.35,249.51,247.54,248.31,33960.0,231.3329,231.4813,229.6536,230.368,33960.0
2022-04-06 09:40:00,248.33,248.39,247.05,247.44,68263.0,230.3866,230.4422,229.1991,229.5609,68263.0
2022-04-06 09:45:00,247.5,247.62,246.28,247.17,57055.0,229.6165,229.7279,228.4847,229.3104,57055.0
2022-04-06 09:50:00,247.1,247.79,246.81,247.3,45534.0,229.2454,229.8856,228.9764,229.431,45534.0
2022-04-06 09:55:00,247.37,248.06,247.19,247.3,40534.0,229.4959,230.1361,229.3289,229.431,40534.0
2022-04-06 10:00:00,247.22,247.33,246.0,246.01,55698.0,229.3568,229.4588,228.2249,228.2342,55698.0
2022-04-06 10:05:00,245.99,246.33,245.28,245.28,37493.0,228.2156,228.5311,227.5569,227.5569,37493.0
2022-04-06 10:10:00,245.22,245.64,245.1,245.32,89431.0,227.5013,227.8909,227.39,227.5941,89431.0
2022-04-06 10:15:00,245.32,245.53,245.05,245.14,46336.0,227.5941,227.7889,227.3436,227.4271,46336.0
2022-04-06 10:20:00,245.19,245.61,245.13,245.34,38474.0,227.4734,227.8631,227.4178,227.6126,38474.0
2022-04-06 10:25:00,245.33,245.71,245.17,245.21,53282.0,227.6033,227.9559,227.4549,227.492,53282.0
2022-04-06 10:30:00,245.33,245.33,244.87,245.02,38934.0,227.6033,227.6033,227.1766,227.3157,38934.0
2022-04-06 10:35:00,245.06,245.26,244.68,244.95,45584.0,227.3528,227.5384,227.0003,227.2508,45584.0
2022-04-06 10:40:00,244.97,245.02,244.24,244.31,45903.0,227.2693,227.3157,226.5921,226.657,45903.0
2022-04-06 10:45:00,244.34,245.04,244.29,245.04,56412.0,226.6849,227.3343,226.6385,227.3343,56412.0
2022-04-06 10:50:00,245.03,245.12,244.82,244.91,33913.0,227.325,227.4085,227.1302,227.2137,33913.0
2022-04-06 10:55:00,244.9,244.92,244.39,244.56,51526.0,227.2044,227.223,226.7313,226.889,51526.0
2022-04-06 11:00:00,244.56,244.84,244.42,244.56,78877.0,226.889,227.1487,226.7591,226.889,78877.0
2022-04-06 11:05:00,244.58,244.68,244.06,244.16,125056.0,226.9075,227.0003,226.4251,226.5179,125056.0
2022-04-06 11:10:00,244.15,244.16,243.53,243.71,37972.0,226.5086,226.5179,225.9334,226.1004,37972.0
2022-04-06 11:15:00,243.71,245.25,243.63,245.22,76412.0,226.1004,227.5291,226.0262,227.5013,76412.0
2022-04-06 11:20:00,245.19,245.25,244.54,244.61,27922.0,227.4734,227.5291,226.8704,226.9354,27922.0
2022-04-06 11:25:00,244.64,244.65,243.89,244.05,36726.0,226.9632,226.9725,226.2674,226.4158,36726.0
2022-04-06 11:30:00,244.08,244.65,243.67,243.7,33606.0,226.4437,226.9725,226.0633,226.0911,33606.0
2022-04-06 11:35:00,243.72,243.93,243.23,243.29,33747.0,226.1097,226.3045,225.6551,225.7107,33747.0
2022-04-06 11:40:00,243.28,243.44,243.05,243.41,31828.0,225.7015,225.8499,225.4881,225.8221,31828.0
2022-04-06 11:45:00,243.4,243.82,243.4,243.79,25018.0,225.8128,226.2024,225.8128,226.1746,25018.0
2022-04-06 11:50:00,243.84,244.01,243.57,243.96,41047.0,226.221,226.3787,225.9705,226.3323,41047.0
2022-04-06 11:55:00,243.99,245.27,243.97,244.57,34873.0,226.3602,227.5477,226.3416,226.8982,34873.0
2022-04-06 12:00:00,244.53,244.61,244.25,244.46,18399.0,226.8611,226.9354,226.6014,226.7962,18399.0
2022-04-06 12:05:00,244.48,244.72,244.31,244.71,32798.0,226.8148,227.0374,226.657,227.0281,32798.0
2022-04-06 12:10:00,244.74,244.9,244.22,244.24,38722.0,227.056,227.2044,226.5735,226.5921,38722.0
2022-04-06 12:15:00,244.3,244.3,244.1,244.16,20061.0,226.6478,226.6478,226.4622,226.5179,20061.0
2022-04-06 12:20:00,244.13,244.15,243.59,243.62,27808.0,226.49,226.5086,225.9891,226.0169,27808.0
2022-04-06 12:25:00,243.66,243.75,243.37,243.42,15822.0,226.054,226.1375,225.785,225.8313,15822.0
2022-04-06 12:30:00,243.38,243.44,243.1,243.23,26344.0,225.7942,225.8499,225.5345,225.6551,26344.0
2022-04-06 12:35:00,243.15,243.29,243.03,243.24,13619.0,225.5809,225.7107,225.4695,225.6643,13619.0
2022-04-06 12:40:00,243.3,243.84,243.29,243.31,41800.0,225.72,226.221,225.7107,225.7293,41800.0
2022-04-06 12:45:00,243.28,243.52,243.07,243.22,63292.0,225.7015,225.9241,225.5066,225.6458,63292.0
2022-04-06 12:50:00,243.19,243.31,242.82,243.19,28320.0,225.618,225.7293,225.2747,225.618,28320.0
2022-04-06 12:55:00,243.18,243.18,242.84,243.12,52285.0,225.6087,225.6087,225.2933,225.553,52285.0
2022-04-06 13:00:00,243.1,243.15,242.3,242.41,26455.0,225.5345,225.5809,224.7923,224.8943,26455.0
2022-04-06 13:05:00,242.41,242.48,241.92,241.96,49690.0,224.8943,224.9593,224.4397,224.4768,49690.0
2022-04-06 13:10:00,241.93,242.62,241.45,242.22,56005.0,224.449,225.0891,224.0037,224.718,56005.0
2022-04-06 13:15:00,242.26,242.26,241.71,241.71,22980.0,224.7552,224.7552,224.2449,224.2449,22980.0
2022-04-06 13:20:00,241.69,242.6,241.27,242.54,53543.0,224.2263,225.0706,223.8367,225.0149,53543.0
2022-04-06 13:25:00,242.5,243.01,242.46,242.78,33182.0,224.9778,225.451,224.9407,225.2376,33182.0
2022-04-06 13:30:00,242.7,242.79,242.18,242.38,54747.0,225.1634,225.2469,224.6809,224.8665,54747.0
2022-04-06 13:35:00,242.38,242.85,242.35,242.85,40179.0,224.8665,225.3025,224.8387,225.3025,40179.0
2022-04-06 13:40:00,242.87,243.0,242.6,242.72,28998.0,225.3211,225.4417,225.0706,225.1819,28998.0
2022-04-06 13:45:00,242.73,242.76,242.11,242.42,16304.0,225.1912,225.219,224.616,224.9036,16304.0
2022-04-06 13:50:00,242.4,243.56,242.39,243.56,44271.0,224.885,225.9612,224.8758,225.9612,44271.0
2022-04-06 13:55:00,243.57,243.66,243.0,243.15,20703.0,225.9705,226.054,225.4417,225.5809,20703.0
2022-04-06 14:00:00,243.12,243.6,242.36,242.48,53688.0,225.553,225.9983,224.8479,224.9593,53688.0
2022-04-06 14:05:00,242.45,242.72,241.83,241.98,43454.0,224.9314,225.1819,224.3562,224.4954,43454.0
2022-04-06 14:10:00,241.95,242.09,241.25,241.34,36114.0,224.4676,224.5974,223.8181,223.9016,36114.0
2022-04-06 14:15:00,241.26,241.26,240.36,240.59,72324.0,223.8274,223.8274,222.9924,223.2058,72324.0
2022-04-06 14:20:00,240.55,241.39,240.55,241.34,83090.0,223.1687,223.948,223.1687,223.9016,83090.0
2022-04-06 14:25:00,241.32,241.55,240.93,241.44,44320.0,223.8831,224.0965,223.5213,223.9944,44320.0
2022-04-06 14:30:00,241.47,243.01,241.34,242.76,44491.0,224.0222,225.451,223.9016,225.219,44491.0
2022-04-06 14:35:00,242.81,242.98,242.41,242.49,51469.0,225.2654,225.4231,224.8943,224.9685,51469.0
2022-04-06 14:40:00,242.5,242.8,242.41,242.6,33864.0,224.9778,225.2561,224.8943,225.0706,33864.0
2022-04-06 14:45:00,242.59,243.07,242.58,242.9,25768.0,225.0613,225.5066,225.052,225.3489,25768.0
2022-04-06 14:50:00,242.93,243.11,242.78,242.86,28848.0,225.3767,225.5437,225.2376,225.3118,28848.0
2022-04-06 14:55:00,242.9,243.11,242.8,242.82,24473.0,225.3489,225.5437,225.2561,225.2747,24473.0
2022-04-06 15:00:00,242.84,243.07,242.59,242.71,37130.0,225.2933,225.5066,225.0613,225.1726,37130.0
2022-04-06 15:05:00,242.7,242.78,242.33,242.78,36294.0,225.1634,225.2376,224.8201,225.2376,36294.0
2022-04-06 15:10:00,242.8,243.21,242.72,243.08,32440.0,225.2561,225.6365,225.1819,225.5159,32440.0
2022-04-06 15:15:00,243.08,243.19,242.85,242.94,30532.0,225.5159,225.618,225.3025,225.386,30532.0
2022-04-06 15:20:00,242.97,243.11,242.8,242.98,22343.0,225.4139,225.5437,225.2561,225.4231,22343.0
2022-04-06 15:25:00,243.0,243.02,242.71,242.82,30418.0,225.4417,225.4602,225.1726,225.2747,30418.0
2022-04-06 15:30:00,242.83,243.15,242.69,242.85,49784.0,225.284,225.5809,225.1541,225.3025,49784.0
2022-04-06 15:35:00,242.89,243.06,242.61,242.99,102641.0,225.3396,225.4974,225.0799,225.4324,102641.0
2022-04-06 15:40:00,242.96,243.03,242.65,242.7,64468.0,225.4046,225.4695,225.117,225.1634,64468.0
2022-04-06 15:45:00,242.69,242.99,242.62,242.9,84293.0,225.1541,225.4324,225.0891,225.3489,84293.0
2022-04-06 15:50:00,242.92,243.12,242.18,242.37,108020.0,225.3675,225.553,224.6809,224.8572,108020.0
2022-04-06 15:55:00,242.36,242.99,242.0,242.94,384727.0,224.8479,225.4324,224.5139,225.386,384727.0
2022-04-07 09:30:00,243.61,244.11,241.52,241.71,82972.0,226.0076,226.4715,224.0686,224.2449,82972.0
2022-04-07 09:35:00,241.54,242.16,241.12,241.78,72054.0,224.0872,224.6624,223.6975,224.3098,72054.0
2022-04-07 09:40:00,241.74,242.98,241.74,242.74,32244.0,224.2727,225.4231,224.2727,225.2005,32244.0
2022-04-07 09:45:00,242.59,242.93,241.55,241.9,25933.0,225.0613,225.3767,224.0965,224.4212,25933.0
2022-04-07 09:50:00,241.84,242.55,241.48,241.49,36342.0,224.3655,225.0242,224.0315,224.0408,36342.0
2022-04-07 09:55:00,241.49,241.62,240.54,241.43,20227.0,224.0408,224.1614,223.1594,223.9851,20227.0
2022-04-07 10:00:00,241.39,241.53,241.01,241.16,17415.0,223.948,224.0779,223.5955,223.7346,17415.0
2022-04-07 10:05:00,241.18,241.67,241.18,241.54,33269.0,223.7532,224.2078,223.7532,224.0872,33269.0
2022-04-07 10:10:00,241.54,241.65,241.04,241.27,13993.0,224.0872,224.1892,223.6233,223.8367,13993.0
2022-04-07 10:15:00,241.18,241.5,240.96,241.36,12951.0,223.7532,224.0501,223.5491,223.9202,12951.0
2022-04-07 10:20:00,241.32,241.56,240.82,241.12,15300.0,223.8831,224.1057,223.4192,223.6975,15300.0
2022-04-07 10:25:00,241.11,241.11,240.25,240.28,16974.0,223.6883,223.6883,222.8904,222.9182,16974.0
2022-04-07 10:30:00,240.24,241.55,240.23,241.44,18132.0,222.8811,224.0965,222.8718,223.9944,18132.0
2022-04-07 10:35:00,241.37,241.38,240.75,240.86,18247.0,223.9295,223.9387,223.3543,223.4563,18247.0
2022-04-07 10:40:00,240.88,240.92,240.12,240.13,16078.0,223.4749,223.512,222.7698,222.7791,16078.0
2022-04-07 10:45:00,240.12,240.62,240.02,240.62,14553.0,222.7698,223.2337,222.677,223.2337,14553.0
2022-04-07 10:50:00,240.65,240.65,240.2,240.33,23787.0,223.2615,223.2615,222.844,222.9646,23787.0
2022-04-07 10:55:00,240.34,240.93,240.34,240.67,29104.0,222.9739,223.5213,222.9739,223.28,29104.0
2022-04-07 11:00:00,240.76,241.51,240.75,241.27,25643.0,223.3635,224.0594,223.3543,223.8367,25643.0
2022-04-07 11:05:00,241.27,241.57,241.16,241.5,34623.0,223.8367,224.115,223.7346,224.0501,34623.0
2022-04-07 11:10:00,241.47,242.4,241.47,242.02,25900.0,224.0222,224.885,224.0222,224.5325,25900.0
2022-04-07 11:15:00,242.04,242.06,241.19,241.91,32284.0,224.5511,224.5696,223.7625,224.4304,32284.0
2022-04-07 11:20:00,241.99,242.5,241.99,242.48,12490.0,224.5047,224.9778,224.5047,224.9593,12490.0
2022-04-07 11:25:00,242.49,242.65,241.62,241.68,28348.0,224.9685,225.117,224.1614,224.2171,28348.0
2022-04-07 11:30:00,241.68,242.4,241.51,242.26,24793.0,224.2171,224.885,224.0594,224.7552,24793.0
2022-04-07 11:35:00,242.3,242.57,241.71,241.83,29301.0,224.7923,225.0428,224.2449,224.3562,29301.0
2022-04-07 11:40:00,241.83,241.85,241.2,241.2,21646.0,224.3562,224.3748,223.7718,223.7718,21646.0
2022-04-07 11:45:00,241.25,241.46,240.86,240.86,23491.0,223.8181,224.013,223.4563,223.4563,23491.0
2022-04-07 11:50:00,240.84,241.34,240.74,241.08,15155.0,223.4378,223.9016,223.345,223.6604,15155.0
2022-04-07 11:55:00,241.09,241.35,240.98,241.15,17339.0,223.6697,223.9109,223.5676,223.7254,17339.0
2022-04-07 12:00:00,241.15,241.22,240.86,240.95,17774.0,223.7254,223.7903,223.4563,223.5398,17774.0
2022-04-07 12:05:00,241.01,241.45,241.0,241.45,21595.0,223.5955,224.0037,223.5862,224.0037,21595.0
2022-04-07 12:10:00,241.46,241.61,241.25,241.29,39673.0,224.013,224.1521,223.8181,223.8552,39673.0
2022-04-07 12:15:00,241.29,241.45,241.08,241.13,11892.0,223.8552,224.0037,223.6604,223.7068,11892.0
2022-04-07 12:20:00,241.14,241.32,241.01,241.23,23762.0,223.7161,223.8831,223.5955,223.7996,23762.0
2022-04-07 12:25:00,241.26,241.33,241.06,241.26,18073.0,223.8274,223.8924,223.6419,223.8274,18073.0
2022-04-07 12:30:00,241.31,241.5,241.25,241.47,16882.0,223.8738,224.0501,223.8181,224.0222,16882.0
2022-04-07 12:35:00,241.46,241.7,241.38,241.53,19823.0,224.013,224.2356,223.9387,224.0779,19823.0
2022-04-07 12:40:00,241.55,241.83,241.44,241.8,23239.0,224.0965,224.3562,223.9944,224.3284,23239.0
2022-04-07 12:45:00,241.81,242.04,241.75,242.02,22468.0,224.3377,224.5511,224.282,224.5325,22468.0
2022-04-07 12:50:00,242.04,242.15,241.91,242.06,12416.0,224.5511,224.6531,224.4304,224.5696,12416.0
2022-04-07 12:55:00,242.07,242.31,241.92,242.12,24464.0,224.5789,224.8015,224.4397,224.6253,24464.0
2022-04-07 13:00:00,242.16,242.38,241.85,242.25,21378.0,224.6624,224.8665,224.3748,224.7459,21378.0
2022-04-07 13:05:00,242.23,242.45,242.12,242.45,11873.0,224.7273,224.9314,224.6253,224.9314,11873.0
2022-04-07 13:10:00,242.46,243.26,242.44,243.11,15475.0,224.9407,225.6829,224.9222,225.5437,15475.0
2022-04-07 13:15:00,243.05,243.33,242.85,243.33,9197.0,225.4881,225.7478,225.3025,225.7478,9197.0
2022-04-07 13:20:00,243.31,243.74,243.29,243.74,13406.0,225.7293,226.1282,225.7107,226.1282,13406.0
2022-04-07 13:25:00,243.77,243.77,243.5,243.67,14016.0,226.1561,226.1561,225.9056,226.0633,14016.0
2022-04-07 13:30:00,243.7,243.8,243.37,243.67,15458.0,226.0911,226.1839,225.785,226.0633,15458.0
2022-04-07 13:35:00,243.7,243.77,243.35,243.71,13983.0,226.0911,226.1561,225.7664,226.1004,13983.0
2022-04-07 13:40:00,243.73,244.3,243.73,244.17,19405.0,226.1189,226.6478,226.1189,226.5271,19405.0
2022-04-07 13:45:00,244.15,244.51,244.03,244.39,16212.0,226.5086,226.8426,226.3973,226.7313,16212.0
2022-04-07 13:50:00,244.37,244.38,243.87,243.95,21904.0,226.7127,226.722,226.2488,226.323,21904.0
2022-04-07 13:55:00,243.94,244.76,243.91,244.7,52635.0,226.3138,227.0745,226.2859,227.0189,52635.0
2022-04-07 14:00:00,244.7,244.79,244.46,244.6,26565.0,227.0189,227.1024,226.7962,226.9261,26565.0
2022-04-07 14:05:00,244.73,245.08,244.66,244.9,21050.0,227.0467,227.3714,226.9817,227.2044,21050.0
2022-04-07 14:10:00,244.9,245.6,244.89,245.58,22316.0,227.2044,227.8538,227.1951,227.8353,22316.0
2022-04-07 14:15:00,245.56,245.63,244.96,244.96,30437.0,227.8167,227.8817,227.2601,227.2601,30437.0
2022-04-07 14:20:00,245.0,245.0,244.69,244.81,10432.0,227.2972,227.2972,227.0096,227.1209,10432.0
2022-04-07 14:25:00,244.86,244.91,244.5,244.5,21603.0,227.1673,227.2137,226.8333,226.8333,21603.0
2022-04-07 14:30:00,244.48,244.65,244.4,244.41,13915.0,226.8148,226.9725,226.7405,226.7498,13915.0
2022-04-07 14:35:00,244.39,244.7,244.33,244.46,15149.0,226.7313,227.0189,226.6756,226.7962,15149.0
2022-04-07 14:40:00,244.54,244.79,244.47,244.75,13616.0,226.8704,227.1024,226.8055,227.0652,13616.0
2022-04-07 14:45:00,244.72,244.75,244.55,244.69,18453.0,227.0374,227.0652,226.8797,227.0096,18453.0
2022-04-07 14:50:00,244.65,244.97,244.59,244.97,14027.0,226.9725,227.2693,226.9168,227.2693,14027.0
2022-04-07 14:55:00,245.08,245.51,244.91,245.43,22892.0,227.3714,227.7703,227.2137,227.6961,22892.0
2022-04-07 15:00:00,245.41,245.81,245.2,245.66,33965.0,227.6776,228.0486,227.4827,227.9095,33965.0
2022-04-07 15:05:00,245.62,245.95,245.47,245.86,32177.0,227.8724,228.1785,227.7332,228.095,32177.0
2022-04-07 15:10:00,245.86,245.99,245.53,245.71,31511.0,228.095,228.2156,227.7889,227.9559,31511.0
2022-04-07 15:15:00,245.69,245.76,245.35,245.41,14989.0,227.9373,228.0023,227.6219,227.6776,14989.0
2022-04-07 15:20:00,245.4,245.53,245.26,245.39,40822.0,227.6683,227.7889,227.5384,227.659,40822.0
2022-04-07 15:25:00,245.4,245.65,245.39,245.58,21334.0,227.6683,227.9002,227.659,227.8353,21334.0
2022-04-07 15:30:00,245.57,245.57,245.02,245.41,37465.0,227.826,227.826,227.3157,227.6776,37465.0
2022-04-07 15:35:00,245.42,245.56,245.16,245.44,31339.0,227.6868,227.8167,227.4456,227.7054,31339.0
2022-04-07 15:40:00,245.49,245.55,245.23,245.4,45106.0,227.7518,227.8074,227.5106,227.6683,45106.0
2022-04-07 15:45:00,245.37,245.52,244.98,245.19,68146.0,227.6404,227.7796,227.2786,227.4734,68146.0
2022-04-07 15:50:00,245.18,245.32,244.87,245.01,87755.0,227.4642,227.5941,227.1766,227.3065,87755.0
2022-04-07 15:55:00,245.0,245.09,244.68,244.82,225157.0,227.2972,227.3807,227.0003,227.1302,225157.0
2022-04-08 09:30:00,241.22,241.97,240.77,241.75,101738.0,223.7903,224.4861,223.3728,224.282,101738.0
2022-04-08 09:35:00,241.65,241.71,240.49,240.78,66371.0,224.1892,224.2449,223.1131,223.3821,66371.0
2022-04-08 09:40:00,240.71,242.13,240.65,241.3,31549.0,223.3172,224.6346,223.2615,223.8645,31549.0
2022-04-08 09:45:00,241.3,241.89,240.55,241.62,33284.0,223.8645,224.4119,223.1687,224.1614,33284.0
2022-04-08 09:50:00,241.55,241.67,240.73,240.99,19210.0,224.0965,224.2078,223.3357,223.5769,19210.0
2022-04-08 09:55:00,241.0,242.45,240.99,242.21,18215.0,223.5862,224.9314,223.5769,224.7088,18215.0
2022-04-08 10:00:00,242.19,242.63,241.94,242.15,28086.0,224.6902,225.0984,224.4583,224.6531,28086.0
2022-04-08 10:05:00,242.12,242.43,241.89,242.43,21425.0,224.6253,224.9129,224.4119,224.9129,21425.0
2022-04-08 10:10:00,242.34,242.59,242.15,242.25,27040.0,224.8294,225.0613,224.6531,224.7459,27040.0
2022-04-08 10:15:00,242.21,242.25,241.01,241.15,40435.0,224.7088,224.7459,223.5955,223.7254,40435.0
2022-04-08 10:20:00,241.14,241.32,240.37,240.61,26197.0,223.7161,223.8831,223.0017,223.2244,26197.0
2022-04-08 10:25:00,240.55,240.99,239.68,240.77,64581.0,223.1687,223.5769,222.3616,223.3728,64581.0
2022-04-08 10:30:00,240.85,241.4,240.57,240.89,48606.0,223.447,223.9573,223.1873,223.4842,48606.0
2022-04-08 10:35:00,240.97,241.41,240.86,241.06,26025.0,223.5584,223.9666,223.4563,223.6419,26025.0
2022-04-08 10:40:00,241.07,241.18,240.78,241.1,27579.0,223.6511,223.7532,223.3821,223.679,27579.0
2022-04-08 10:45:00,241.12,241.7,240.81,241.7,36195.0,223.6975,224.2356,223.4099,224.2356,36195.0
2022-04-08 10:50:00,241.72,243.44,241.72,243.38,19431.0,224.2542,225.8499,224.2542,225.7942,19431.0
2022-04-08 10:55:00,243.43,244.59,243.43,244.51,22803.0,225.8406,226.9168,225.8406,226.8426,22803.0
2022-04-08 11:00:00,244.53,244.53,243.75,244.14,32885.0,226.8611,226.8611,226.1375,226.4993,32885.0
2022-04-08 11:05:00,244.16,244.75,243.84,244.02,19040.0,226.5179,227.0652,226.221,226.388,19040.0
2022-04-08 11:10:00,244.09,245.26,244.06,245.19,20315.0,226.4529,227.5384,226.4251,227.4734,20315.0
2022-04-08 11:15:00,245.21,245.36,244.74,244.77,20782.0,227.492,227.6312,227.056,227.0838,20782.0
2022-04-08 11:20:00,244.71,245.17,244.7,245.11,24577.0,227.0281,227.4549,227.0189,227.3992,24577.0
2022-04-08 11:25:00,245.08,245.35,244.91,245.2,33244.0,227.3714,227.6219,227.2137,227.4827,33244.0
2022-04-08 11:30:00,245.16,245.19,244.83,245.0,19305.0,227.4456,227.4734,227.1395,227.2972,19305.0
2022-04-08 11:35:00,245.01,245.06,244.51,244.75,22161.0,227.3065,227.3528,226.8426,227.0652,22161.0
2022-04-08 11:40:00,244.72,244.8,244.21,244.26,19808.0,227.0374,227.1116,226.5643,226.6106,19808.0
2022-04-08 11:45:00,244.25,244.42,243.89,244.36,46746.0,226.6014,226.7591,226.2674,226.7034,46746.0
2022-04-08 11:50:00,244.37,244.63,243.95,244.05,9569.0,226.7127,226.9539,226.323,226.4158,9569.0
2022-04-08 11:55:00,244.04,244.35,243.65,244.26,18846.0,226.4065,226.6941,226.0447,226.6106,18846.0
2022-04-08 12:00:00,244.18,244.53,244.18,244.2,17562.0,226.5364,226.8611,226.5364,226.555,17562.0
2022-04-08 12:05:00,244.18,244.21,243.76,243.76,9402.0,226.5364,226.5643,226.1468,226.1468,9402.0
2022-04-08 12:10:00,243.79,243.79,243.2,243.27,9223.0,226.1746,226.1746,225.6272,225.6922,9223.0
2022-04-08 12:15:00,243.31,243.34,242.77,242.93,24105.0,225.7293,225.7571,225.2283,225.3767,24105.0
2022-04-08 12:20:00,242.91,243.28,242.91,243.22,15345.0,225.3582,225.7015,225.3582,225.6458,15345.0
2022-04-08 12:25:00,243.22,243.95,243.16,243.7,9321.0,225.6458,226.323,225.5901,226.0911,9321.0
2022-04-08 12:30:00,243.69,243.86,243.39,243.68,15930.0,226.0818,226.2395,225.8035,226.0726,15930.0
2022-04-08 12:35:00,243.71,243.73,243.27,243.43,9282.0,226.1004,226.1189,225.6922,225.8406,9282.0
2022-04-08 12:40:00,243.37,243.54,243.21,243.21,11956.0,225.785,225.9427,225.6365,225.6365,11956.0
2022-04-08 12:45:00,243.29,243.62,243.19,243.54,11993.0,225.7107,226.0169,225.618,225.9427,11993.0
2022-04-08 12:50:00,243.54,243.62,243.15,243.19,9304.0,225.9427,226.0169,225.5809,225.618,9304.0
2022-04-08 12:55:00,243.15,243.2,242.84,243.19,29883.0,225.5809,225.6272,225.2933,225.618,29883.0
2022-04-08 13:00:00,243.37,243.5,243.21,243.41,7732.0,225.785,225.9056,225.6365,225.8221,7732.0
2022-04-08 13:05:00,243.42,243.43,243.07,243.26,7954.0,225.8313,225.8406,225.5066,225.6829,7954.0
2022-04-08 13:10:00,243.27,243.28,242.94,243.01,6348.0,225.6922,225.7015,225.386,225.451,6348.0
2022-04-08 13:15:00,243.03,243.17,242.99,243.1,5715.0,225.4695,225.5994,225.4324,225.5345,5715.0
2022-04-08 13:20:00,243.1,243.31,242.88,242.89,8206.0,225.5345,225.7293,225.3304,225.3396,8206.0
2022-04-08 13:25:00,242.9,243.17,242.87,243.05,10680.0,225.3489,225.5994,225.3211,225.4881,10680.0
2022-04-08 13:30:00,243.06,243.18,242.88,242.89,15520.0,225.4974,225.6087,225.3304,225.3396,15520.0
2022-04-08 13:35:00,242.92,243.17,242.92,242.95,12978.0,225.3675,225.5994,225.3675,225.3953,12978.0
2022-04-08 13:40:00,242.97,243.03,242.72,242.8,11548.0,225.4139,225.4695,225.1819,225.2561,11548.0
2022-04-08 13:45:00,242.67,242.74,242.55,242.63,5511.0,225.1355,225.2005,225.0242,225.0984,5511.0
2022-04-08 13:50:00,242.68,242.68,242.39,242.67,11898.0,225.1448,225.1448,224.8758,225.1355,11898.0
2022-04-08 13:55:00,242.68,243.11,242.64,243.11,8575.0,225.1448,225.5437,225.1077,225.5437,8575.0
2022-04-08 14:00:00,243.14,243.29,242.96,242.96,13591.0,225.5716,225.7107,225.4046,225.4046,13591.0
2022-04-08 14:05:00,242.96,243.04,242.75,243.0,12436.0,225.4046,225.4788,225.2098,225.4417,12436.0
2022-04-08 14:10:00,243.04,243.29,243.01,243.05,17360.0,225.4788,225.7107,225.451,225.4881,17360.0
2022-04-08 14:15:00,243.05,243.09,242.87,242.96,11863.0,225.4881,225.5252,225.3211,225.4046,11863.0
2022-04-08 14:20:00,242.98,243.11,242.69,242.69,22097.0,225.4231,225.5437,225.1541,225.1541,22097.0
2022-04-08 14:25:00,242.65,242.65,242.3,242.44,8789.0,225.117,225.117,224.7923,224.9222,8789.0
2022-04-08 14:30:00,242.44,242.45,242.29,242.29,11445.0,224.9222,224.9314,224.783,224.783,11445.0
2022-04-08 14:35:00,242.3,242.51,242.19,242.36,27449.0,224.7923,224.9871,224.6902,224.8479,27449.0
2022-04-08 14:40:00,242.36,242.45,242.17,242.18,12160.0,224.8479,224.9314,224.6717,224.6809,12160.0
2022-04-08 14:45:00,242.2,242.44,242.07,242.37,17659.0,224.6995,224.9222,224.5789,224.8572,17659.0
2022-04-08 14:50:00,242.39,242.64,242.33,242.46,23920.0,224.8758,225.1077,224.8201,224.9407,23920.0
2022-04-08 14:55:00,242.49,242.54,242.12,242.22,11370.0,224.9685,225.0149,224.6253,224.718,11370.0
2022-04-08 15:00:00,242.19,242.23,242.01,242.01,15520.0,224.6902,224.7273,224.5232,224.5232,15520.0
2022-04-08 15:05:00,242.1,242.18,241.82,241.84,14837.0,224.6067,224.6809,224.347,224.3655,14837.0
2022-04-08 15:10:00,241.9,242.25,241.85,242.05,16783.0,224.4212,224.7459,224.3748,224.5603,16783.0
2022-04-08 15:15:00,242.03,242.39,241.89,242.3,20098.0,224.5418,224.8758,224.4119,224.7923,20098.0
2022-04-08 15:20:00,242.31,242.42,242.29,242.29,26286.0,224.8015,224.9036,224.783,224.783,26286.0
2022-04-08 15:25:00,242.32,242.61,242.32,242.57,18772.0,224.8108,225.0799,224.8108,225.0428,18772.0
2022-04-08 15:30:00,242.59,242.9,242.53,242.55,45661.0,225.0613,225.3489,225.0057,225.0242,45661.0
2022-04-08 15:35:00,242.56,242.64,242.4,242.51,33009.0,225.0335,225.1077,224.885,224.9871,33009.0
2022-04-08 15:40:00,242.53,242.78,242.48,242.78,53128.0,225.0057,225.2376,224.9593,225.2376,53128.0
2022-04-08 15:45:00,242.75,242.76,242.37,242.37,53079.0,225.2098,225.219,224.8572,224.8572,53079.0
2022-04-08 15:50:00,242.29,242.43,241.83,241.86,55995.0,224.783,224.9129,224.3562,224.3841,55995.0
2022-04-08 15:55:00,241.84,242.2,241.58,242.18,158363.0,224.3655,224.6995,224.1243,224.6809,158363.0
2022-04-11 09:30:00,240.91,241.94,240.79,241.35,70546.0,223.5027,224.4583,223.3914,223.9109,70546.0
2022-04-11 09:35:00,241.46,241.78,240.97,241.29,39084.0,224.013,224.3098,223.5584,223.8552,39084.0
2022-04-11 09:40:00,241.36,241.43,241.0,241.1,12721.0,223.9202,223.9851,223.5862,223.679,12721.0
2022-04-11 09:45:00,241.1,241.54,241.0,241.09,14113.0,223.679,224.0872,223.5862,223.6697,14113.0
2022-04-11 09:50:00,241.04,241.71,240.89,241.44,18732.0,223.6233,224.2449,223.4842,223.9944,18732.0
2022-04-11 09:55:00,241.5,242.26,241.4,242.19,27227.0,224.0501,224.7552,223.9573,224.6902,27227.0
2022-04-11 10:00:00,242.13,242.13,241.32,241.63,24447.0,224.6346,224.6346,223.8831,224.1707,24447.0
2022-04-11 10:05:00,241.68,243.34,241.42,242.95,23127.0,224.2171,225.7571,223.9759,225.3953,23127.0
2022-04-11 10:10:00,242.93,243.03,242.4,242.51,18257.0,225.3767,225.4695,224.885,224.9871,18257.0
2022-04-11 10:15:00,242.45,242.63,241.97,242.03,25581.0,224.9314,225.0984,224.4861,224.5418,25581.0
2022-04-11 10:20:00,241.98,242.11,241.65,241.65,19589.0,224.4954,224.616,224.1892,224.1892,19589.0
2022-04-11 10:25:00,241.71,241.81,241.46,241.7,53627.0,224.2449,224.3377,224.013,224.2356,53627.0
2022-04-11 10:30:00,241.68,241.79,241.37,241.42,17347.0,224.2171,224.3191,223.9295,223.9759,17347.0
2022-04-11 10:35:00,241.46,241.66,241.32,241.35,25242.0,224.013,224.1985,223.8831,223.9109,25242.0
2022-04-11 10:40:00,241.36,241.93,241.27,241.31,18057.0,223.9202,224.449,223.8367,223.8738,18057.0
2022-04-11 10:45:00,241.3,241.4,240.69,240.84,12502.0,223.8645,223.9573,223.2986,223.4378,12502.0
2022-04-11 10:50:00,240.83,241.08,240.59,240.71,16332.0,223.4285,223.6604,223.2058,223.3172,16332.0
2022-04-11 10:55:00,240.75,240.76,240.54,240.56,13967.0,223.3543,223.3635,223.1594,223.178,13967.0
2022-04-11 11:00:00,240.58,240.79,240.3,240.45,15129.0,223.1966,223.3914,222.9368,223.0759,15129.0
2022-04-11 11:05:00,240.47,240.48,239.85,240.15,20307.0,223.0945,223.1038,222.5193,222.7976,20307.0
2022-04-11 11:10:00,240.04,240.34,239.83,239.97,14614.0,222.6956,222.9739,222.5007,222.6306,14614.0
2022-04-11 11:15:00,239.97,240.08,239.79,239.86,19321.0,222.6306,222.7327,222.4636,222.5286,19321.0
2022-04-11 11:20:00,239.87,239.87,239.57,239.75,7767.0,222.5379,222.5379,222.2595,222.4265,7767.0
2022-04-11 11:25:00,239.8,240.19,239.77,240.15,25115.0,222.4729,222.8347,222.4451,222.7976,25115.0
2022-04-11 11:30:00,240.09,240.16,239.74,239.74,20154.0,222.742,222.8069,222.4172,222.4172,20154.0
2022-04-11 11:35:00,239.81,240.0,239.7,239.87,11168.0,222.4822,222.6585,222.3801,222.5379,11168.0
2022-04-11 11:40:00,240.03,240.6,239.89,240.6,9467.0,222.6863,223.2151,222.5564,223.2151,9467.0
2022-04-11 11:45:00,240.63,241.05,240.63,240.95,7821.0,223.2429,223.6326,223.2429,223.5398,7821.0
2022-04-11 11:50:00,240.95,241.02,240.16,240.26,11645.0,223.5398,223.6048,222.8069,222.8997,11645.0
2022-04-11 11:55:00,240.29,240.42,240.06,240.12,14560.0,222.9275,223.0481,222.7141,222.7698,14560.0
2022-04-11 12:00:00,240.18,240.41,240.15,240.28,12557.0,222.8255,223.0388,222.7976,222.9182,12557.0
2022-04-11 12:05:00,240.4,240.53,240.33,240.43,28369.0,223.0296,223.1502,222.9646,223.0574,28369.0
2022-04-11 12:10:00,240.39,240.88,240.34,240.87,23229.0,223.0203,223.4749,222.9739,223.4656,23229.0
2022-04-11 12:15:00,240.87,240.95,240.78,240.91,7507.0,223.4656,223.5398,223.3821,223.5027,7507.0
2022-04-11 12:20:00,240.92,241.08,240.87,240.89,7579.0,223.512,223.6604,223.4656,223.4842,7579.0
2022-04-11 12:25:00,240.91,241.07,240.76,240.96,11560.0,223.5027,223.6511,223.3635,223.5491,11560.0
2022-04-11 12:30:00,240.93,241.07,240.76,241.04,11585.0,223.5213,223.6511,223.3635,223.6233,11585.0
2022-04-11 12:35:00,241.02,241.2,241.0,241.16,11185.0,223.6048,223.7718,223.5862,223.7346,11185.0
2022-04-11 12:40:00,241.16,241.28,240.91,241.02,11559.0,223.7346,223.846,223.5027,223.6048,11559.0
2022-04-11 12:45:00,241.02,241.02,240.74,240.87,42257.0,223.6048,223.6048,223.345,223.4656,42257.0
2022-04-11 12:50:00,240.93,241.02,240.5,240.51,15468.0,223.5213,223.6048,223.1223,223.1316,15468.0
2022-04-11 12:55:00,240.53,240.57,240.35,240.4,17469.0,223.1502,223.1873,222.9832,223.0296,17469.0
2022-04-11 13:00:00,240.43,241.31,240.42,241.31,40862.0,223.0574,223.8738,223.0481,223.8738,40862.0
2022-04-11 13:05:00,241.29,241.53,241.12,241.14,15860.0,223.8552,224.0779,223.6975,223.7161,15860.0
2022-04-11 13:10:00,241.19,241.3,240.98,241.26,15901.0,223.7625,223.8645,223.5676,223.8274,15901.0
2022-04-11 13:15:00,241.34,241.34,241.11,241.27,7055.0,223.9016,223.9016,223.6883,223.8367,7055.0
2022-04-11 13:20:00,241.26,241.29,240.84,240.91,9224.0,223.8274,223.8552,223.4378,223.5027,9224.0
2022-04-11 13:25:00,240.96,241.04,240.86,240.93,11014.0,223.5491,223.6233,223.4563,223.5213,11014.0
2022-04-11 13:30:00,240.9,240.98,240.86,240.94,10993.0,223.4934,223.5676,223.4563,223.5305,10993.0
2022-04-11 13:35:00,240.96,241.19,240.83,241.15,11080.0,223.5491,223.7625,223.4285,223.7254,11080.0
2022-04-11 13:40:00,241.12,241.52,241.04,241.37,5926.0,223.6975,224.0686,223.6233,223.9295,5926.0
2022-04-11 13:45:00,241.42,241.53,241.28,241.42,16338.0,223.9759,224.0779,223.846,223.9759,16338.0
2022-04-11 13:50:00,241.38,241.89,241.34,241.86,11714.0,223.9387,224.4119,223.9016,224.3841,11714.0
2022-04-11 13:55:00,241.86,242.13,241.86,241.93,22012.0,224.3841,224.6346,224.3841,224.449,22012.0
2022-04-11 14:00:00,241.9,242.11,241.8,242.07,18183.0,224.4212,224.616,224.3284,224.5789,18183.0
2022-04-11 14:05:00,242.05,242.41,242.01,242.28,20306.0,224.5603,224.8943,224.5232,224.7737,20306.0
2022-04-11 14:10:00,242.28,242.38,242.22,242.26,8733.0,224.7737,224.8665,224.718,224.7552,8733.0
2022-04-11 14:15:00,242.25,242.68,242.08,242.61,12325.0,224.7459,225.1448,224.5882,225.0799,12325.0
2022-04-11 14:20:00,242.64,243.25,242.64,243.21,15961.0,225.1077,225.6736,225.1077,225.6365,15961.0
2022-04-11 14:25:00,243.17,243.21,243.05,243.08,11352.0,225.5994,225.6365,225.4881,225.5159,11352.0
2022-04-11 14:30:00,243.08,243.13,242.72,243.06,11390.0,225.5159,225.5623,225.1819,225.4974,11390.0
2022-04-11 14:35:00,243.06,243.61,243.06,243.59,18484.0,225.4974,226.0076,225.4974,225.9891,18484.0
2022-04-11 14:40:00,243.62,243.65,243.22,243.34,10896.0,226.0169,226.0447,225.6458,225.7571,10896.0
2022-04-11 14:45:00,243.34,243.38,243.12,243.28,12845.0,225.7571,225.7942,225.553,225.7015,12845.0
2022-04-11 14:50:00,243.38,243.73,243.34,243.64,16693.0,225.7942,226.1189,225.7571,226.0354,16693.0
2022-04-11 14:55:00,243.62,244.07,243.61,244.06,21076.0,226.0169,226.4344,226.0076,226.4251,21076.0
2022-04-11 15:00:00,244.04,244.29,243.82,243.87,30436.0,226.4065,226.6385,226.2024,226.2488,30436.0
2022-04-11 15:05:00,243.91,244.14,243.85,244.14,13224.0,226.2859,226.4993,226.2303,226.4993,13224.0
2022-04-11 15:10:00,244.18,244.22,243.9,243.93,16751.0,226.5364,226.5735,226.2767,226.3045,16751.0
2022-04-11 15:15:00,243.94,243.94,243.58,243.69,12361.0,226.3138,226.3138,225.9798,226.0818,12361.0
2022-04-11 15:20:00,243.68,243.79,243.51,243.65,18841.0,226.0726,226.1746,225.9148,226.0447,18841.0
2022-04-11 15:25:00,243.69,243.73,243.49,243.59,22264.0,226.0818,226.1189,225.8963,225.9891,22264.0
2022-04-11 15:30:00,243.57,243.6,243.27,243.44,27192.0,225.9705,225.9983,225.6922,225.8499,27192.0
2022-04-11 15:35:00,243.4,243.62,243.21,243.52,33830.0,225.8128,226.0169,225.6365,225.9241,33830.0
2022-04-11 15:40:00,243.48,243.63,243.17,243.26,32029.0,225.887,226.0262,225.5994,225.6829,32029.0
2022-04-11 15:45:00,243.29,243.29,242.88,242.95,29634.0,225.7107,225.7107,225.3304,225.3953,29634.0
2022-04-11 15:50:00,242.88,243.15,242.68,242.74,37470.0,225.3304,225.5809,225.1448,225.2005,37470.0
2022-04-11 15:55:00,242.77,243.35,242.66,243.14,116512.0,225.2283,225.7664,225.1263,225.5716,116512.0
2022-04-12 09:30:00,243.6,243.77,242.49,243.05,87398.0,225.9983,226.1561,224.9685,225.4881,87398.0
2022-04-12 09:35:00,243.12,245.76,243.12,245.76,30213.0,225.553,228.0023,225.553,228.0023,30213.0
2022-04-12 09:40:00,245.71,246.73,245.43,246.04,32105.0,227.9559,228.9022,227.6961,228.262,32105.0
2022-04-12 09:45:00,245.93,247.18,245.75,246.91,29296.0,228.16,229.3197,227.993,229.0692,29296.0
2022-04-12 09:50:00,246.93,248.15,246.87,247.35,45144.0,229.0877,230.2196,229.0321,229.4774,45144.0
2022-04-12 09:55:00,247.26,247.27,246.46,246.79,56319.0,229.3939,229.4032,228.6517,228.9578,56319.0
2022-04-12 10:00:00,246.81,246.83,245.62,245.65,20937.0,228.9764,228.9949,227.8724,227.9002,20937.0
2022-04-12 10:05:00,245.81,246.11,245.55,246.03,13424.0,228.0486,228.327,227.8074,228.2528,13424.0
2022-04-12 10:10:00,246.1,246.46,245.99,246.46,13001.0,228.3177,228.6517,228.2156,228.6517,13001.0
2022-04-12 10:15:00,246.64,246.82,245.37,245.45,18847.0,228.8187,228.9857,227.6404,227.7147,18847.0
2022-04-12 10:20:00,245.51,245.82,245.36,245.72,11476.0,227.7703,228.0579,227.6312,227.9652,11476.0
2022-04-12 10:25:00,245.68,245.94,245.18,245.3,13560.0,227.928,228.1693,227.4642,227.5755,13560.0
2022-04-12 10:30:00,245.32,245.34,244.78,245.05,17357.0,227.5941,227.6126,227.0931,227.3436,17357.0
2022-04-12 10:35:00,245.14,245.69,245.09,245.45,20181.0,227.4271,227.9373,227.3807,227.7147,20181.0
2022-04-12 10:40:00,245.4,245.88,245.19,245.48,14288.0,227.6683,228.1136,227.4734,227.7425,14288.0
2022-04-12 10:45:00,245.47,245.98,245.35,245.98,17706.0,227.7332,228.2064,227.6219,228.2064,17706.0
2022-04-12 10:50:00,245.92,246.35,245.6,246.35,20862.0,228.1507,228.5496,227.8538,228.5496,20862.0
2022-04-12 10:55:00,246.41,246.41,245.73,245.86,23492.0,228.6053,228.6053,227.9744,228.095,23492.0
2022-04-12 11:00:00,245.84,245.85,245.22,245.48,11771.0,228.0765,228.0858,227.5013,227.7425,11771.0
2022-04-12 11:05:00,245.47,245.61,244.74,244.78,16116.0,227.7332,227.8631,227.056,227.0931,16116.0
2022-04-12 11:10:00,244.76,245.03,244.53,245.02,20343.0,227.0745,227.325,226.8611,227.3157,20343.0
2022-04-12 11:15:00,245.03,245.1,244.94,245.07,21792.0,227.325,227.39,227.2415,227.3621,21792.0
2022-04-12 11:20:00,245.03,245.53,244.99,245.28,13400.0,227.325,227.7889,227.2879,227.5569,13400.0
2022-04-12 11:25:00,245.28,245.52,245.26,245.4,8193.0,227.5569,227.7796,227.5384,227.6683,8193.0
2022-04-12 11:30:00,245.57,245.88,245.49,245.75,13274.0,227.826,228.1136,227.7518,227.993,13274.0
2022-04-12 11:35:00,245.78,245.86,245.47,245.8,10477.0,228.0208,228.095,227.7332,228.0394,10477.0
2022-04-12 11:40:00,245.76,246.15,245.74,246.07,11722.0,228.0023,228.3641,227.9837,228.2899,11722.0
2022-04-12 11:45:00,246.1,246.14,245.84,245.86,9537.0,228.3177,228.3548,228.0765,228.095,9537.0
2022-04-12 11:50:00,245.83,245.85,245.57,245.69,23149.0,228.0672,228.0858,227.826,227.9373,23149.0
2022-04-12 11:55:00,245.7,246.04,245.69,245.83,7286.0,227.9466,228.262,227.9373,228.0672,7286.0
2022-04-12 12:00:00,245.83,246.23,245.62,246.06,12786.0,228.0672,228.4383,227.8724,228.2806,12786.0
2022-04-12 12:05:00,246.04,246.16,245.9,246.0,9414.0,228.262,228.3734,228.1321,228.2249,9414.0
2022-04-12 12:10:00,245.99,246.0,245.79,246.0,9563.0,228.2156,228.2249,228.0301,228.2249,9563.0
2022-04-12 12:15:00,245.99,246.01,245.46,245.46,10939.0,228.2156,228.2342,227.7239,227.7239,10939.0
2022-04-12 12:20:00,245.38,245.49,245.17,245.47,14132.0,227.6497,227.7518,227.4549,227.7332,14132.0
2022-04-12 12:25:00,245.43,245.43,245.07,245.22,13521.0,227.6961,227.6961,227.3621,227.5013,13521.0
2022-04-12 12:30:00,245.17,245.57,245.12,245.45,12230.0,227.4549,227.826,227.4085,227.7147,12230.0
2022-04-12 12:35:00,245.48,245.59,245.35,245.48,10111.0,227.7425,227.8445,227.6219,227.7425,10111.0
2022-04-12 12:40:00,245.46,245.67,245.26,245.3,11502.0,227.7239,227.9188,227.5384,227.5755,11502.0
2022-04-12 12:45:00,245.34,245.57,245.23,245.53,8618.0,227.6126,227.826,227.5106,227.7889,8618.0
2022-04-12 12:50:00,245.52,245.75,245.43,245.43,11914.0,227.7796,227.993,227.6961,227.6961,11914.0
2022-04-12 12:55:00,245.47,245.54,245.3,245.39,12252.0,227.7332,227.7982,227.5755,227.659,12252.0
2022-04-12 13:00:00,245.37,245.53,245.15,245.26,7059.0,227.6404,227.7889,227.4363,227.5384,7059.0
2022-04-12 13:05:00,245.27,245.41,245.15,245.2,7138.0,227.5477,227.6776,227.4363,227.4827,7138.0
2022-04-12 13:10:00,245.26,245.53,245.25,245.38,10147.0,227.5384,227.7889,227.5291,227.6497,10147.0
2022-04-12 13:15:00,245.35,245.46,245.28,245.4,6894.0,227.6219,227.7239,227.5569,227.6683,6894.0
2022-04-12 13:20:00,245.43,245.44,245.1,245.29,11345.0,227.6961,227.7054,227.39,227.5662,11345.0
2022-04-12 13:25:00,245.31,245.4,245.21,245.29,4719.0,227.5848,227.6683,227.492,227.5662,4719.0
2022-04-12 13:30:00,245.26,245.27,245.05,245.16,7301.0,227.5384,227.5477,227.3436,227.4456,7301.0
2022-04-12 13:35:00,245.14,245.16,244.89,244.89,6814.0,227.4271,227.4456,227.1951,227.1951,6814.0
2022-04-12 13:40:00,244.89,244.92,244.63,244.69,4810.0,227.1951,227.223,226.9539,227.0096,4810.0
2022-04-12 13:45:00,244.71,244.8,244.63,244.73,7043.0,227.0281,227.1116,226.9539,227.0467,7043.0
2022-04-12 13:50:00,244.72,244.77,244.46,244.57,7274.0,227.0374,227.0838,226.7962,226.8982,7274.0
2022-04-12 13:55:00,244.55,244.55,244.11,244.23,11997.0,226.8797,226.8797,226.4715,226.5828,11997.0
2022-04-12 14:00:00,244.26,244.3,244.0,244.22,15722.0,226.6106,226.6478,226.3694,226.5735,15722.0
2022-04-12 14:05:00,244.2,244.63,244.15,244.6,17570.0,226.555,226.9539,226.5086,226.9261,17570.0
2022-04-12 14:10:00,244.59,244.6,244.34,244.42,12487.0,226.9168,226.9261,226.6849,226.7591,12487.0
2022-04-12 14:15:00,244.4,244.4,243.99,244.06,9779.0,226.7405,226.7405,226.3602,226.4251,9779.0
2022-04-12 14:20:00,244.05,244.59,244.05,244.58,11391.0,226.4158,226.9168,226.4158,226.9075,11391.0
2022-04-12 14:25:00,244.57,244.74,244.46,244.49,12220.0,226.8982,227.056,226.7962,226.824,12220.0
2022-04-12 14:30:00,244.49,244.59,244.06,244.39,17079.0,226.824,226.9168,226.4251,226.7313,17079.0
2022-04-12 14:35:00,244.42,244.6,244.24,244.46,29381.0,226.7591,226.9261,226.5921,226.7962,29381.0
2022-04-12 14:40:00,244.49,244.77,244.33,244.53,30422.0,226.824,227.0838,226.6756,226.8611,30422.0
2022-04-12 14:45:00,244.55,244.9,244.55,244.71,16664.0,226.8797,227.2044,226.8797,227.0281,16664.0
2022-04-12 14:50:00,244.74,244.91,244.57,244.82,10037.0,227.056,227.2137,226.8982,227.1302,10037.0
2022-04-12 14:55:00,244.82,245.14,244.79,245.04,10696.0,227.1302,227.4271,227.1024,227.3343,10696.0
2022-04-12 15:00:00,245.01,245.14,244.88,244.91,25172.0,227.3065,227.4271,227.1858,227.2137,25172.0
2022-04-12 15:05:00,244.91,244.97,244.35,244.42,14755.0,227.2137,227.2693,226.6941,226.7591,14755.0
2022-04-12 15:10:00,244.46,244.57,244.32,244.4,18135.0,226.7962,226.8982,226.6663,226.7405,18135.0
2022-04-12 15:15:00,244.54,244.81,244.41,244.79,18217.0,226.8704,227.1209,226.7498,227.1024,18217.0
2022-04-12 15:20:00,244.85,245.0,244.76,244.83,13173.0,227.158,227.2972,227.0745,227.1395,13173.0
2022-04-12 15:25:00,244.79,244.79,244.27,244.46,12080.0,227.1024,227.1024,226.6199,226.7962,12080.0
2022-04-12 15:30:00,244.43,244.43,243.97,244.0,18919.0,226.7684,226.7684,226.3416,226.3694,18919.0
2022-04-12 15:35:00,244.0,244.7,243.92,244.64,22425.0,226.3694,227.0189,226.2952,226.9632,22425.0
2022-04-12 15:40:00,244.58,244.77,244.47,244.53,25495.0,226.9075,227.0838,226.8055,226.8611,25495.0
2022-04-12 15:45:00,244.45,244.79,244.31,244.58,28878.0,226.7869,227.1024,226.657,226.9075,28878.0
2022-04-12 15:50:00,244.5,244.77,244.43,244.74,49124.0,226.8333,227.0838,226.7684,227.056,49124.0
2022-04-12 15:55:00,244.8,245.25,244.78,245.06,132545.0,227.1116,227.5291,227.0931,227.3528,132545.0
2022-04-13 09:30:00,244.76,245.19,242.66,243.33,84407.0,227.0745,227.4734,225.1263,225.7478,84407.0
2022-04-13 09:35:00,243.26,244.5,243.12,244.5,32812.0,225.6829,226.8333,225.553,226.8333,32812.0
2022-04-13 09:40:00,244.5,245.04,244.3,244.51,16620.0,226.8333,227.3343,226.6478,226.8426,16620.0
2022-04-13 09:45:00,244.51,244.59,243.59,244.3,18088.0,226.8426,226.9168,225.9891,226.6478,18088.0
2022-04-13 09:50:00,244.52,244.78,244.06,244.56,10817.0,226.8519,227.0931,226.4251,226.889,10817.0
2022-04-13 09:55:00,244.78,244.87,244.16,244.28,13343.0,227.0931,227.1766,226.5179,226.6292,13343.0
2022-04-13 10:00:00,244.27,244.29,243.74,243.98,13904.0,226.6199,226.6385,226.1282,226.3509,13904.0
2022-04-13 10:05:00,244.05,244.16,243.74,243.92,29964.0,226.4158,226.5179,226.1282,226.2952,29964.0
2022-04-13 10:10:00,243.99,244.4,243.84,243.92,7458.0,226.3602,226.7405,226.221,226.2952,7458.0
2022-04-13 10:15:00,244.09,244.45,243.92,244.39,13814.0,226.4529,226.7869,226.2952,226.7313,13814.0
2022-04-13 10:20:00,244.43,244.91,244.1,244.37,15200.0,226.7684,227.2137,226.4622,226.7127,15200.0
2022-04-13 10:25:00,244.34,244.84,244.17,244.33,16020.0,226.6849,227.1487,226.5271,226.6756,16020.0
2022-04-13 10:30:00,244.27,244.69,244.18,244.62,8573.0,226.6199,227.0096,226.5364,226.9446,8573.0
2022-04-13 10:35:00,244.55,245.0,244.54,244.79,11654.0,226.8797,227.2972,226.8704,227.1024,11654.0
2022-04-13 10:40:00,244.86,244.86,244.26,244.59,12178.0,227.1673,227.1673,226.6106,226.9168,12178.0
2022-04-13 10:45:00,244.62,244.85,244.52,244.81,12505.0,226.9446,227.158,226.8519,227.1209,12505.0
2022-04-13 10:50:00,244.71,244.88,244.65,244.65,11893.0,227.0281,227.1858,226.9725,226.9725,11893.0
2022-04-13 10:55:00,244.62,245.55,244.62,245.36,33029.0,226.9446,227.8074,226.9446,227.6312,33029.0
2022-04-13 11:00:00,245.27,245.42,245.07,245.31,13433.0,227.5477,227.6868,227.3621,227.5848,13433.0
2022-04-13 11:05:00,245.35,245.67,245.17,245.64,15727.0,227.6219,227.9188,227.4549,227.8909,15727.0
2022-04-13 11:10:00,245.63,246.27,245.59,246.24,26382.0,227.8817,228.4754,227.8445,228.4476,26382.0
2022-04-13 11:15:00,246.18,246.31,245.74,245.82,15632.0,228.3919,228.5125,227.9837,228.0579,15632.0
2022-04-13 11:20:00,245.85,245.85,245.15,245.34,14255.0,228.0858,228.0858,227.4363,227.6126,14255.0
2022-04-13 11:25:00,245.45,245.59,245.23,245.5,13860.0,227.7147,227.8445,227.5106,227.761,13860.0
2022-04-13 11:30:00,245.52,245.81,245.35,245.62,12365.0,227.7796,228.0486,227.6219,227.8724,12365.0
2022-04-13 11:35:00,245.72,245.91,245.67,245.73,9403.0,227.9652,228.1414,227.9188,227.9744,9403.0
2022-04-13 11:40:00,245.66,245.67,245.48,245.54,6536.0,227.9095,227.9188,227.7425,227.7982,6536.0
2022-04-13 11:45:00,245.53,245.58,245.32,245.54,14727.0,227.7889,227.8353,227.5941,227.7982,14727.0
2022-04-13 11:50:00,245.51,245.58,245.39,245.46,12099.0,227.7703,227.8353,227.659,227.7239,12099.0
2022-04-13 11:55:00,245.4,245.43,245.13,245.31,13414.0,227.6683,227.6961,227.4178,227.5848,13414.0
2022-04-13 12:00:00,245.3,245.38,244.91,245.08,11792.0,227.5755,227.6497,227.2137,227.3714,11792.0
2022-04-13 12:05:00,245.2,245.57,245.14,245.57,10155.0,227.4827,227.826,227.4271,227.826,10155.0
2022-04-13 12:10:00,245.58,245.58,245.3,245.37,7469.0,227.8353,227.8353,227.5755,227.6404,7469.0
2022-04-13 12:15:00,245.25,245.56,245.24,245.39,9890.0,227.5291,227.8167,227.5198,227.659,9890.0
2022-04-13 12:20:00,245.3,245.57,245.3,245.55,7843.0,227.5755,227.826,227.5755,227.8074,7843.0
2022-04-13 12:25:00,245.61,245.84,245.55,245.72,10199.0,227.8631,228.0765,227.8074,227.9652,10199.0
2022-04-13 12:30:00,245.72,246.03,245.62,245.79,11294.0,227.9652,228.2528,227.8724,228.0301,11294.0
2022-04-13 12:35:00,245.85,245.89,245.66,245.66,6197.0,228.0858,228.1229,227.9095,227.9095,6197.0
2022-04-13 12:40:00,245.67,245.93,245.65,245.86,15411.0,227.9188,228.16,227.9002,228.095,15411.0
2022-04-13 12:45:00,245.9,245.92,245.36,245.37,7051.0,228.1321,228.1507,227.6312,227.6404,7051.0
2022-04-13 12:50:00,245.34,245.44,245.2,245.21,14587.0,227.6126,227.7054,227.4827,227.492,14587.0
2022-04-13 12:55:00,245.24,245.3,244.77,244.77,24266.0,227.5198,227.5755,227.0838,227.0838,24266.0
2022-04-13 13:00:00,244.78,245.46,244.78,245.27,30921.0,227.0931,227.7239,227.0931,227.5477,30921.0
2022-04-13 13:05:00,245.24,245.34,245.15,245.3,8551.0,227.5198,227.6126,227.4363,227.5755,8551.0
2022-04-13 13:10:00,245.31,245.38,245.16,245.19,13758.0,227.5848,227.6497,227.4456,227.4734,13758.0
2022-04-13 13:15:00,245.17,245.37,245.12,245.24,16467.0,227.4549,227.6404,227.4085,227.5198,16467.0
2022-04-13 13:20:00,245.28,245.3,245.05,245.06,9966.0,227.5569,227.5755,227.3436,227.3528,9966.0
2022-04-13 13:25:00,245.07,245.16,244.96,245.13,10294.0,227.3621,227.4456,227.2601,227.4178,10294.0
2022-04-13 13:30:00,245.12,245.14,244.87,244.94,8468.0,227.4085,227.4271,227.1766,227.2415,8468.0
2022-04-13 13:35:00,244.97,245.11,244.86,245.06,9959.0,227.2693,227.3992,227.1673,227.3528,9959.0
2022-04-13 13:40:00,245.1,245.31,245.1,245.19,9426.0,227.39,227.5848,227.39,227.4734,9426.0
2022-04-13 13:45:00,245.15,245.25,245.06,245.1,11486.0,227.4363,227.5291,227.3528,227.39,11486.0
2022-04-13 13:50:00,245.08,245.1,244.75,244.86,13141.0,227.3714,227.39,227.0652,227.1673,13141.0
2022-04-13 13:55:00,244.87,245.11,244.87,245.11,12902.0,227.1766,227.3992,227.1766,227.3992,12902.0
2022-04-13 14:00:00,245.11,245.29,245.06,245.26,15097.0,227.3992,227.5662,227.3528,227.5384,15097.0
2022-04-13 14:05:00,245.27,245.36,245.2,245.27,8715.0,227.5477,227.6312,227.4827,227.5477,8715.0
2022-04-13 14:10:00,245.25,245.26,244.98,245.1,8819.0,227.5291,227.5384,227.2786,227.39,8819.0
2022-04-13 14:15:00,245.18,245.28,245.1,245.28,10515.0,227.4642,227.5569,227.39,227.5569,10515.0
2022-04-13 14:20:00,245.3,245.32,244.87,245.11,9354.0,227.5755,227.5941,227.1766,227.3992,9354.0
2022-04-13 14:25:00,245.13,245.34,244.98,245.24,23550.0,227.4178,227.6126,227.2786,227.5198,23550.0
2022-04-13 14:30:00,245.3,245.33,244.97,245.03,11005.0,227.5755,227.6033,227.2693,227.325,11005.0
2022-04-13 14:35:00,245.07,245.31,245.02,245.24,11882.0,227.3621,227.5848,227.3157,227.5198,11882.0
2022-04-13 14:40:00,245.25,245.41,245.23,245.36,12848.0,227.5291,227.6776,227.5106,227.6312,12848.0
2022-04-13 14:45:00,245.37,245.41,245.01,245.01,19841.0,227.6404,227.6776,227.3065,227.3065,19841.0
2022-04-13 14:50:00,245.03,245.13,244.87,244.9,14094.0,227.325,227.4178,227.1766,227.2044,14094.0
2022-04-13 14:55:00,244.89,245.02,244.77,244.81,20322.0,227.1951,227.3157,227.0838,227.1209,20322.0
2022-04-13 15:00:00,244.81,244.94,244.35,244.41,35603.0,227.1209,227.2415,226.6941,226.7498,35603.0
2022-04-13 15:05:00,244.41,244.83,244.35,244.79,48526.0,226.7498,227.1395,226.6941,227.1024,48526.0
2022-04-13 15:10:00,244.75,244.89,244.6,244.6,16273.0,227.0652,227.1951,226.9261,226.9261,16273.0
2022-04-13 15:15:00,244.59,244.64,244.42,244.43,30967.0,226.9168,226.9632,226.7591,226.7684,30967.0
2022-04-13 15:20:00,244.43,244.64,244.31,244.64,21286.0,226.7684,226.9632,226.657,226.9632,21286.0
2022-04-13 15:25:00,244.65,244.74,244.44,244.54,26633.0,226.9725,227.056,226.7776,226.8704,26633.0
2022-04-13 15:30:00,244.55,244.9,244.44,244.73,56280.0,226.8797,227.2044,226.7776,227.0467,56280.0
2022-04-13 15:35:00,244.72,244.74,244.22,244.44,58471.0,227.0374,227.056,226.5735,226.7776,58471.0
2022-04-13 15:40:00,244.44,244.65,244.34,244.59,55254.0,226.7776,226.9725,226.6849,226.9168,55254.0
2022-04-13 15:45:00,244.6,244.81,244.51,244.66,71130.0,226.9261,227.1209,226.8426,226.9817,71130.0
2022-04-13 15:50:00,244.67,244.81,244.43,244.56,81592.0,226.991,227.1209,226.7684,226.889,81592.0
2022-04-13 15:55:00,244.57,244.73,244.15,244.66,178746.0,226.8982,227.0467,226.5086,226.9817,178746.0
2022-04-14 09:30:00,246.4,246.73,244.77,245.99,131452.0,228.596,228.9022,227.0838,228.2156,131452.0
2022-04-14 09:35:00,246.02,246.24,244.89,245.31,22723.0,228.2435,228.4476,227.1951,227.5848,22723.0
2022-04-14 09:40:00,245.22,245.37,244.82,245.1,16799.0,227.5013,227.6404,227.1302,227.39,16799.0
2022-04-14 09:45:00,244.98,246.02,244.92,245.61,11619.0,227.2786,228.2435,227.223,227.8631,11619.0
2022-04-14 09:50:00,245.62,246.07,245.52,245.97,11155.0,227.8724,228.2899,227.7796,228.1971,11155.0
2022-04-14 09:55:00,245.91,245.99,245.41,245.69,9708.0,228.1414,228.2156,227.6776,227.9373,9708.0
2022-04-14 10:00:00,245.49,246.95,245.49,246.76,20123.0,227.7518,229.1063,227.7518,228.93,20123.0
2022-04-14 10:05:00,246.9,246.97,245.6,246.04,18344.0,229.0599,229.1248,227.8538,228.262,18344.0
2022-04-14 10:10:00,245.96,246.31,245.75,246.03,8772.0,228.1878,228.5125,227.993,228.2528,8772.0
2022-04-14 10:15:00,246.03,246.43,245.87,246.09,12415.0,228.2528,228.6239,228.1043,228.3084,12415.0
2022-04-14 10:20:00,246.17,246.71,246.16,246.6,7438.0,228.3826,228.8836,228.3734,228.7816,7438.0
2022-04-14 10:25:00,246.59,246.72,246.33,246.53,10274.0,228.7723,228.8929,228.5311,228.7166,10274.0
2022-04-14 10:30:00,246.5,246.65,246.21,246.65,8320.0,228.6888,228.828,228.4197,228.828,8320.0
2022-04-14 10:35:00,246.7,247.05,246.64,246.9,15211.0,228.8743,229.1991,228.8187,229.0599,15211.0
2022-04-14 10:40:00,246.92,247.31,246.9,247.11,16779.0,229.0784,229.4403,229.0599,229.2547,16779.0
2022-04-14 10:45:00,247.11,247.51,247.0,247.44,13151.0,229.2547,229.6258,229.1527,229.5609,13151.0
2022-04-14 10:50:00,247.37,247.37,246.67,246.92,11298.0,229.4959,229.4959,228.8465,229.0784,11298.0
2022-04-14 10:55:00,246.95,247.18,246.75,247.06,17534.0,229.1063,229.3197,228.9207,229.2083,17534.0
2022-04-14 11:00:00,247.03,247.31,246.78,247.3,14037.0,229.1805,229.4403,228.9486,229.431,14037.0
2022-04-14 11:05:00,247.26,247.76,247.21,247.34,20149.0,229.3939,229.8577,229.3475,229.4681,20149.0
2022-04-14 11:10:00,247.43,247.48,247.16,247.18,7367.0,229.5516,229.598,229.3011,229.3197,7367.0
2022-04-14 11:15:00,247.13,247.31,246.98,247.07,5582.0,229.2733,229.4403,229.1341,229.2176,5582.0
2022-04-14 11:20:00,247.05,247.14,246.82,247.09,7525.0,229.1991,229.2825,228.9857,229.2362,7525.0
2022-04-14 11:25:00,247.08,247.32,247.02,247.02,5701.0,229.2269,229.4495,229.1712,229.1712,5701.0
2022-04-14 11:30:00,247.01,247.12,246.86,246.97,5999.0,229.1619,229.264,229.0228,229.1248,5999.0
2022-04-14 11:35:00,246.97,247.34,246.75,246.75,17672.0,229.1248,229.4681,228.9207,228.9207,17672.0
2022-04-14 11:40:00,246.78,246.79,246.29,246.36,7742.0,228.9486,228.9578,228.494,228.5589,7742.0
2022-04-14 11:45:00,246.37,246.62,246.34,246.51,7619.0,228.5682,228.8001,228.5404,228.6981,7619.0
2022-04-14 11:50:00,246.44,246.51,246.18,246.47,4679.0,228.6331,228.6981,228.3919,228.661,4679.0
2022-04-14 11:55:00,246.46,246.74,246.43,246.7,9746.0,228.6517,228.9115,228.6239,228.8743,9746.0
2022-04-14 12:00:00,246.73,246.95,246.6,246.83,9297.0,228.9022,229.1063,228.7816,228.9949,9297.0
2022-04-14 12:05:00,246.84,247.09,246.76,246.95,5887.0,229.0042,229.2362,228.93,229.1063,5887.0
2022-04-14 12:10:00,247.01,247.16,246.94,247.03,12848.0,229.1619,229.3011,229.097,229.1805,12848.0
2022-04-14 12:15:00,247.0,247.0,246.53,246.53,10334.0,229.1527,229.1527,228.7166,228.7166,10334.0
2022-04-14 12:20:00,246.49,246.75,246.42,246.6,5537.0,228.6795,228.9207,228.6146,228.7816,5537.0
2022-04-14 12:25:00,246.56,246.81,246.55,246.65,5827.0,228.7445,228.9764,228.7352,228.828,5827.0
2022-04-14 12:30:00,246.63,246.63,246.32,246.32,9504.0,228.8094,228.8094,228.5218,228.5218,9504.0
2022-04-14 12:35:00,246.36,246.37,246.07,246.15,5252.0,228.5589,228.5682,228.2899,228.3641,5252.0
2022-04-14 12:40:00,246.22,246.22,246.0,246.11,7763.0,228.429,228.429,228.2249,228.327,7763.0
2022-04-14 12:45:00,246.05,246.52,246.02,246.34,19344.0,228.2713,228.7073,228.2435,228.5404,19344.0
2022-04-14 12:50:00,246.36,246.45,246.23,246.26,6297.0,228.5589,228.6424,228.4383,228.4661,6297.0
2022-04-14 12:55:00,246.31,246.6,246.25,246.6,4400.0,228.5125,228.7816,228.4569,228.7816,4400.0
2022-04-14 13:00:00,246.66,246.71,246.24,246.25,6382.0,228.8372,228.8836,228.4476,228.4569,6382.0
2022-04-14 13:05:00,246.32,246.34,245.68,245.79,36276.0,228.5218,228.5404,227.928,228.0301,36276.0
2022-04-14 13:10:00,245.81,246.08,244.82,245.29,65816.0,228.0486,228.2991,227.1302,227.5662,65816.0
2022-04-14 13:15:00,245.25,246.0,244.53,245.94,75669.0,227.5291,228.2249,226.8611,228.1693,75669.0
2022-04-14 13:20:00,245.95,246.33,245.88,246.33,15088.0,228.1785,228.5311,228.1136,228.5311,15088.0
2022-04-14 13:25:00,246.34,246.45,246.11,246.45,32131.0,228.5404,228.6424,228.327,228.6424,32131.0
2022-04-14 13:30:00,246.47,246.78,246.42,246.77,19062.0,228.661,228.9486,228.6146,228.9393,19062.0
2022-04-14 13:35:00,246.82,246.86,246.6,246.61,19329.0,228.9857,229.0228,228.7816,228.7908,19329.0
2022-04-14 13:40:00,246.61,246.73,246.44,246.7,17798.0,228.7908,228.9022,228.6331,228.8743,17798.0
2022-04-14 13:45:00,246.69,246.88,246.67,246.85,8255.0,228.8651,229.0413,228.8465,229.0135,8255.0
2022-04-14 13:50:00,246.87,246.96,246.72,246.94,16076.0,229.0321,229.1156,228.8929,229.097,16076.0
2022-04-14 13:55:00,246.97,247.37,246.96,247.34,13423.0,229.1248,229.4959,229.1156,229.4681,13423.0
2022-04-14 14:00:00,247.32,247.62,247.26,247.48,20336.0,229.4495,229.7279,229.3939,229.598,20336.0
2022-04-14 14:05:00,247.51,247.54,247.16,247.41,19544.0,229.6258,229.6536,229.3011,229.533,19544.0
2022-04-14 14:10:00,247.43,247.57,247.05,247.2,15671.0,229.5516,229.6815,229.1991,229.3382,15671.0
2022-04-14 14:15:00,247.24,247.32,247.02,247.12,12225.0,229.3753,229.4495,229.1712,229.264,12225.0
2022-04-14 14:20:00,247.12,247.13,246.97,247.13,6562.0,229.264,229.2733,229.1248,229.2733,6562.0
2022-04-14 14:25:00,247.15,247.37,246.95,247.14,12833.0,229.2918,229.4959,229.1063,229.2825,12833.0
2022-04-14 14:30:00,247.15,247.22,246.78,246.92,11820.0,229.2918,229.3568,228.9486,229.0784,11820.0
2022-04-14 14:35:00,246.92,247.19,246.91,247.15,11317.0,229.0784,229.3289,229.0692,229.2918,11317.0
2022-04-14 14:40:00,247.15,247.4,247.11,247.25,10017.0,229.2918,229.5238,229.2547,229.3846,10017.0
2022-04-14 14:45:00,247.23,247.35,247.11,247.19,14642.0,229.366,229.4774,229.2547,229.3289,14642.0
2022-04-14 14:50:00,247.16,247.22,246.9,247.02,22895.0,229.3011,229.3568,229.0599,229.1712,22895.0
2022-04-14 14:55:00,247.03,247.26,246.93,247.22,19274.0,229.1805,229.3939,229.0877,229.3568,19274.0
2022-04-14 15:00:00,247.2,247.56,247.15,247.38,20196.0,229.3382,229.6722,229.2918,229.5052,20196.0
2022-04-14 15:05:00,247.39,247.68,247.39,247.45,12445.0,229.5145,229.7835,229.5145,229.5701,12445.0
2022-04-14 15:10:00,247.5,247.54,247.27,247.38,14287.0,229.6165,229.6536,229.4032,229.5052,14287.0
2022-04-14 15:15:00,247.42,247.9,247.42,247.69,16941.0,229.5423,229.9876,229.5423,229.7928,16941.0
2022-04-14 15:20:00,247.74,247.74,247.39,247.46,16716.0,229.8392,229.8392,229.5145,229.5794,16716.0
2022-04-14 15:25:00,247.44,247.45,247.05,247.2,12785.0,229.5609,229.5701,229.1991,229.3382,12785.0
2022-04-14 15:30:00,247.2,247.23,246.71,246.76,77390.0,229.3382,229.366,228.8836,228.93,77390.0
2022-04-14 15:35:00,246.75,246.86,246.54,246.82,47434.0,228.9207,229.0228,228.7259,228.9857,47434.0
2022-04-14 15:40:00,246.81,246.97,246.61,246.83,69260.0,228.9764,229.1248,228.7908,228.9949,69260.0
2022-04-14 15:45:00,246.84,246.88,246.66,246.86,49220.0,229.0042,229.0413,228.8372,229.0228,49220.0
2022-04-14 15:50:00,246.82,246.82,246.37,246.49,47759.0,228.9857,228.9857,228.5682,228.6795,47759.0
2022-04-14 15:55:00,246.56,246.67,245.84,246.23,132193.0,228.7445,228.8465,228.0765,228.4383,132193.0
2022-04-18 09:30:00,245.0,246.67,245.0,246.23,37617.0,227.2972,228.8465,227.2972,228.4383,37617.0
2022-04-18 09:35:00,246.43,246.56,245.5,245.66,20929.0,228.6239,228.7445,227.761,227.9095,20929.0
2022-04-18 09:40:00,245.73,245.83,245.05,245.44,47467.0,227.9744,228.0672,227.3436,227.7054,47467.0
2022-04-18 09:45:00,245.48,246.83,245.43,246.3,21909.0,227.7425,228.9949,227.6961,228.5032,21909.0
2022-04-18 09:50:00,246.29,246.49,244.94,244.99,13288.0,228.494,228.6795,227.2415,227.2879,13288.0
2022-04-18 09:55:00,245.0,245.0,243.16,243.37,23101.0,227.2972,227.2972,225.5901,225.785,23101.0
2022-04-18 10:00:00,243.3,243.36,242.61,242.71,25311.0,225.72,225.7757,225.0799,225.1726,25311.0
2022-04-18 10:05:00,242.79,242.97,241.84,242.03,31024.0,225.2469,225.4139,224.3655,224.5418,31024.0
2022-04-18 10:10:00,242.08,242.62,241.97,242.5,28724.0,224.5882,225.0891,224.4861,224.9778,28724.0
2022-04-18 10:15:00,242.58,242.64,242.01,242.45,22626.0,225.052,225.1077,224.5232,224.9314,22626.0
2022-04-18 10:20:00,242.42,242.49,241.82,241.89,22630.0,224.9036,224.9685,224.347,224.4119,22630.0
2022-04-18 10:25:00,241.91,242.47,241.8,242.28,36053.0,224.4304,224.95,224.3284,224.7737,36053.0
2022-04-18 10:30:00,242.35,242.5,241.95,242.16,43683.0,224.8387,224.9778,224.4676,224.6624,43683.0
2022-04-18 10:35:00,242.12,242.33,241.97,242.05,41661.0,224.6253,224.8201,224.4861,224.5603,41661.0
2022-04-18 10:40:00,242.07,242.29,241.94,242.01,93735.0,224.5789,224.783,224.4583,224.5232,93735.0
2022-04-18 10:45:00,242.01,242.03,241.67,241.76,35440.0,224.5232,224.5418,224.2078,224.2913,35440.0
2022-04-18 10:50:00,241.8,241.83,241.18,241.43,26109.0,224.3284,224.3562,223.7532,223.9851,26109.0
2022-04-18 10:55:00,241.46,241.53,241.14,241.44,29859.0,224.013,224.0779,223.7161,223.9944,29859.0
2022-04-18 11:00:00,241.5,241.51,241.16,241.3,22914.0,224.0501,224.0594,223.7346,223.8645,22914.0
2022-04-18 11:05:00,241.33,241.33,240.54,240.61,41275.0,223.8924,223.8924,223.1594,223.2244,41275.0
2022-04-18 11:10:00,240.65,240.65,240.39,240.54,34886.0,223.2615,223.2615,223.0203,223.1594,34886.0
2022-04-18 11:15:00,240.56,240.97,240.49,240.75,51808.0,223.178,223.5584,223.1131,223.3543,51808.0
2022-04-18 11:20:00,240.81,241.08,240.58,240.65,24939.0,223.4099,223.6604,223.1966,223.2615,24939.0
2022-04-18 11:25:00,240.63,240.77,240.22,240.68,58216.0,223.2429,223.3728,222.8626,223.2893,58216.0
2022-04-18 11:30:00,240.79,241.62,240.7,241.62,13016.0,223.3914,224.1614,223.3079,224.1614,13016.0
2022-04-18 11:35:00,241.64,241.64,241.36,241.43,25350.0,224.18,224.18,223.9202,223.9851,25350.0
2022-04-18 11:40:00,241.46,241.48,241.1,241.34,11303.0,224.013,224.0315,223.679,223.9016,11303.0
2022-04-18 11:45:00,241.38,241.43,241.01,241.13,10364.0,223.9387,223.9851,223.5955,223.7068,10364.0
2022-04-18 11:50:00,241.18,241.6,241.14,241.51,5712.0,223.7532,224.1428,223.7161,224.0594,5712.0
2022-04-18 11:55:00,241.54,242.14,241.53,242.14,15050.0,224.0872,224.6438,224.0779,224.6438,15050.0
2022-04-18 12:00:00,242.08,242.14,241.83,241.86,6951.0,224.5882,224.6438,224.3562,224.3841,6951.0
2022-04-18 12:05:00,241.9,241.97,241.43,241.43,11530.0,224.4212,224.4861,223.9851,223.9851,11530.0
2022-04-18 12:10:00,241.4,241.59,241.3,241.59,7218.0,223.9573,224.1336,223.8645,224.1336,7218.0
2022-04-18 12:15:00,241.6,241.85,241.37,241.85,9357.0,224.1428,224.3748,223.9295,224.3748,9357.0
2022-04-18 12:20:00,241.87,242.53,241.81,242.53,13568.0,224.3933,225.0057,224.3377,225.0057,13568.0
2022-04-18 12:25:00,242.51,242.53,242.1,242.26,14050.0,224.9871,225.0057,224.6067,224.7552,14050.0
2022-04-18 12:30:00,242.25,242.34,241.9,242.07,5858.0,224.7459,224.8294,224.4212,224.5789,5858.0
2022-04-18 12:35:00,242.13,242.39,242.08,242.31,9570.0,224.6346,224.8758,224.5882,224.8015,9570.0
2022-04-18 12:40:00,242.32,242.35,241.85,241.98,12527.0,224.8108,224.8387,224.3748,224.4954,12527.0
2022-04-18 12:45:00,242.07,242.17,241.68,242.17,22128.0,224.5789,224.6717,224.2171,224.6717,22128.0
2022-04-18 12:50:00,242.19,242.61,242.11,242.55,13909.0,224.6902,225.0799,224.616,225.0242,13909.0
2022-04-18 12:55:00,242.52,242.6,242.35,242.45,7015.0,224.9964,225.0706,224.8387,224.9314,7015.0
2022-04-18 13:00:00,242.49,242.83,242.46,242.65,13928.0,224.9685,225.284,224.9407,225.117,13928.0
2022-04-18 13:05:00,242.83,243.11,242.69,243.07,11296.0,225.284,225.5437,225.1541,225.5066,11296.0
2022-04-18 13:10:00,243.11,243.27,243.04,243.12,8646.0,225.5437,225.6922,225.4788,225.553,8646.0
2022-04-18 13:15:00,243.12,243.12,242.77,242.83,8317.0,225.553,225.553,225.2283,225.284,8317.0
2022-04-18 13:20:00,242.88,242.91,242.72,242.79,7525.0,225.3304,225.3582,225.1819,225.2469,7525.0
2022-04-18 13:25:00,242.83,243.03,242.73,243.03,5633.0,225.284,225.4695,225.1912,225.4695,5633.0
2022-04-18 13:30:00,243.04,243.41,242.93,243.36,9426.0,225.4788,225.8221,225.3767,225.7757,9426.0
2022-04-18 13:35:00,243.4,243.52,243.27,243.3,9327.0,225.8128,225.9241,225.6922,225.72,9327.0
2022-04-18 13:40:00,243.37,243.44,243.02,243.02,5541.0,225.785,225.8499,225.4602,225.4602,5541.0
2022-04-18 13:45:00,243.1,243.39,243.01,243.39,7765.0,225.5345,225.8035,225.451,225.8035,7765.0
2022-04-18 13:50:00,243.31,243.44,243.18,243.4,9323.0,225.7293,225.8499,225.6087,225.8128,9323.0
2022-04-18 13:55:00,243.43,243.74,243.09,243.21,20840.0,225.8406,226.1282,225.5252,225.6365,20840.0
2022-04-18 14:00:00,243.27,243.28,243.04,243.05,7224.0,225.6922,225.7015,225.4788,225.4881,7224.0
2022-04-18 14:05:00,243.08,243.2,242.79,242.96,7888.0,225.5159,225.6272,225.2469,225.4046,7888.0
2022-04-18 14:10:00,242.96,243.07,242.39,242.46,17695.0,225.4046,225.5066,224.8758,224.9407,17695.0
2022-04-18 14:15:00,242.51,242.55,242.13,242.21,23413.0,224.9871,225.0242,224.6346,224.7088,23413.0
2022-04-18 14:20:00,242.22,242.64,242.14,242.62,9912.0,224.718,225.1077,224.6438,225.0891,9912.0
2022-04-18 14:25:00,242.63,242.78,242.4,242.46,14497.0,225.0984,225.2376,224.885,224.9407,14497.0
2022-04-18 14:30:00,242.49,242.73,242.47,242.71,9963.0,224.9685,225.1912,224.95,225.1726,9963.0
2022-04-18 14:35:00,242.73,242.85,242.55,242.63,10717.0,225.1912,225.3025,225.0242,225.0984,10717.0
2022-04-18 14:40:00,242.69,242.75,242.39,242.48,8541.0,225.1541,225.2098,224.8758,224.9593,8541.0
2022-04-18 14:45:00,242.48,242.5,242.2,242.34,16340.0,224.9593,224.9778,224.6995,224.8294,16340.0
2022-04-18 14:50:00,242.39,242.65,242.37,242.54,10878.0,224.8758,225.117,224.8572,225.0149,10878.0
2022-04-18 14:55:00,242.54,242.7,242.44,242.6,18651.0,225.0149,225.1634,224.9222,225.0706,18651.0
2022-04-18 15:00:00,242.6,242.63,242.29,242.3,7152.0,225.0706,225.0984,224.783,224.7923,7152.0
2022-04-18 15:05:00,242.28,242.29,241.68,241.68,16837.0,224.7737,224.783,224.2171,224.2171,16837.0
2022-04-18 15:10:00,241.72,241.83,241.44,241.51,23938.0,224.2542,224.3562,223.9944,224.0594,23938.0
2022-04-18 15:15:00,241.53,241.69,241.36,241.47,15213.0,224.0779,224.2263,223.9202,224.0222,15213.0
2022-04-18 15:20:00,241.49,241.67,241.43,241.49,8917.0,224.0408,224.2078,223.9851,224.0408,8917.0
2022-04-18 15:25:00,241.46,241.49,241.22,241.3,11516.0,224.013,224.0408,223.7903,223.8645,11516.0
2022-04-18 15:30:00,241.29,241.42,241.07,241.19,44235.0,223.8552,223.9759,223.6511,223.7625,44235.0
2022-04-18 15:35:00,241.17,241.43,241.14,241.32,24798.0,223.7439,223.9851,223.7161,223.8831,24798.0
2022-04-18 15:40:00,241.33,241.74,241.17,241.63,43012.0,223.8924,224.2727,223.7439,224.1707,43012.0
2022-04-18 15:45:00,241.64,241.64,241.34,241.47,59562.0,224.18,224.18,223.9016,224.0222,59562.0
2022-04-18 15:50:00,241.43,241.77,241.34,241.69,75137.0,223.9851,224.3006,223.9016,224.2263,75137.0
2022-04-18 15:55:00,241.68,242.17,241.59,242.17,180838.0,224.2171,224.6717,224.1336,224.6717,180838.0
2022-04-19 09:30:00,244.77,245.99,243.62,245.54,69172.0,227.0838,228.2156,226.0169,227.7982,69172.0
2022-04-19 09:35:00,245.74,245.75,244.24,245.07,23709.0,227.9837,227.993,226.5921,227.3621,23709.0
2022-04-19 09:40:00,245.21,245.61,244.87,245.31,18225.0,227.492,227.8631,227.1766,227.5848,18225.0
2022-04-19 09:45:00,245.35,245.72,244.82,245.06,16112.0,227.6219,227.9652,227.1302,227.3528,16112.0
2022-04-19 09:50:00,245.15,245.23,244.88,245.0,12905.0,227.4363,227.5106,227.1858,227.2972,12905.0
2022-04-19 09:55:00,244.92,245.27,244.8,245.18,20975.0,227.223,227.5477,227.1116,227.4642,20975.0
2022-04-19 10:00:00,245.24,245.56,244.83,245.56,21354.0,227.5198,227.8167,227.1395,227.8167,21354.0
2022-04-19 10:05:00,245.63,245.69,244.65,244.89,13211.0,227.8817,227.9373,226.9725,227.1951,13211.0
2022-04-19 10:10:00,244.94,245.19,244.83,245.0,6097.0,227.2415,227.4734,227.1395,227.2972,6097.0
2022-04-19 10:15:00,244.85,244.88,244.15,244.39,11951.0,227.158,227.1858,226.5086,226.7313,11951.0
2022-04-19 10:20:00,244.41,244.57,244.34,244.52,10778.0,226.7498,226.8982,226.6849,226.8519,10778.0
2022-04-19 10:25:00,244.53,244.6,244.11,244.33,13916.0,226.8611,226.9261,226.4715,226.6756,13916.0
2022-04-19 10:30:00,244.39,244.62,244.16,244.26,16453.0,226.7313,226.9446,226.5179,226.6106,16453.0
2022-04-19 10:35:00,244.27,244.37,243.87,243.93,11000.0,226.6199,226.7127,226.2488,226.3045,11000.0
2022-04-19 10:40:00,243.92,244.21,243.83,244.05,18725.0,226.2952,226.5643,226.2117,226.4158,18725.0
2022-04-19 10:45:00,244.05,244.43,243.93,244.42,9734.0,226.4158,226.7684,226.3045,226.7591,9734.0
2022-04-19 10:50:00,244.47,244.97,244.32,244.89,6966.0,226.8055,227.2693,226.6663,227.1951,6966.0
2022-04-19 10:55:00,244.88,245.01,244.67,244.72,5788.0,227.1858,227.3065,226.991,227.0374,5788.0
2022-04-19 11:00:00,244.73,244.93,244.48,244.63,12687.0,227.0467,227.2322,226.8148,226.9539,12687.0
2022-04-19 11:05:00,244.54,244.76,244.49,244.58,7537.0,226.8704,227.0745,226.824,226.9075,7537.0
2022-04-19 11:10:00,244.59,244.72,244.25,244.31,8467.0,226.9168,227.0374,226.6014,226.657,8467.0
2022-04-19 11:15:00,244.39,244.68,244.3,244.6,11262.0,226.7313,227.0003,226.6478,226.9261,11262.0
2022-04-19 11:20:00,244.61,244.91,244.6,244.86,7484.0,226.9354,227.2137,226.9261,227.1673,7484.0
2022-04-19 11:25:00,244.9,244.9,244.58,244.68,7432.0,227.2044,227.2044,226.9075,227.0003,7432.0
2022-04-19 11:30:00,244.67,244.7,244.48,244.66,9544.0,226.991,227.0189,226.8148,226.9817,9544.0
2022-04-19 11:35:00,244.7,244.77,244.6,244.73,9823.0,227.0189,227.0838,226.9261,227.0467,9823.0
2022-04-19 11:40:00,244.71,244.89,244.6,244.83,8135.0,227.0281,227.1951,226.9261,227.1395,8135.0
2022-04-19 11:45:00,244.82,244.9,244.61,244.83,5111.0,227.1302,227.2044,226.9354,227.1395,5111.0
2022-04-19 11:50:00,245.0,245.21,244.96,245.07,4402.0,227.2972,227.492,227.2601,227.3621,4402.0
2022-04-19 11:55:00,245.11,245.12,244.86,244.93,3266.0,227.3992,227.4085,227.1673,227.2322,3266.0
2022-04-19 12:00:00,244.92,245.17,244.92,245.07,4874.0,227.223,227.4549,227.223,227.3621,4874.0
2022-04-19 12:05:00,245.07,245.07,244.85,244.92,6245.0,227.3621,227.3621,227.158,227.223,6245.0
2022-04-19 12:10:00,244.93,245.03,244.78,245.03,5900.0,227.2322,227.325,227.0931,227.325,5900.0
2022-04-19 12:15:00,245.0,245.12,244.84,244.95,4815.0,227.2972,227.4085,227.1487,227.2508,4815.0
2022-04-19 12:20:00,244.95,245.06,244.94,244.97,3809.0,227.2508,227.3528,227.2415,227.2693,3809.0
2022-04-19 12:25:00,245.0,245.24,244.95,245.07,8722.0,227.2972,227.5198,227.2508,227.3621,8722.0
2022-04-19 12:30:00,245.0,245.05,244.79,244.99,12967.0,227.2972,227.3436,227.1024,227.2879,12967.0
2022-04-19 12:35:00,244.99,245.0,244.59,244.7,15469.0,227.2879,227.2972,226.9168,227.0189,15469.0
2022-04-19 12:40:00,244.82,244.86,244.55,244.65,8427.0,227.1302,227.1673,226.8797,226.9725,8427.0
2022-04-19 12:45:00,244.7,244.74,244.51,244.59,7008.0,227.0189,227.056,226.8426,226.9168,7008.0
2022-04-19 12:50:00,244.62,244.69,244.48,244.61,19464.0,226.9446,227.0096,226.8148,226.9354,19464.0
2022-04-19 12:55:00,244.62,244.75,244.47,244.47,10249.0,226.9446,227.0652,226.8055,226.8055,10249.0
2022-04-19 13:00:00,244.51,244.54,244.31,244.31,9013.0,226.8426,226.8704,226.657,226.657,9013.0
2022-04-19 13:05:00,244.29,244.3,244.06,244.2,14182.0,226.6385,226.6478,226.4251,226.555,14182.0
2022-04-19 13:10:00,244.26,244.59,244.26,244.59,12396.0,226.6106,226.9168,226.6106,226.9168,12396.0
2022-04-19 13:15:00,244.58,244.62,244.43,244.49,8880.0,226.9075,226.9446,226.7684,226.824,8880.0
2022-04-19 13:20:00,244.48,244.84,244.45,244.84,9748.0,226.8148,227.1487,226.7869,227.1487,9748.0
2022-04-19 13:25:00,244.82,244.83,244.52,244.52,6439.0,227.1302,227.1395,226.8519,226.8519,6439.0
2022-04-19 13:30:00,244.55,244.62,244.44,244.51,8937.0,226.8797,226.9446,226.7776,226.8426,8937.0
2022-04-19 13:35:00,244.52,244.64,244.47,244.55,6646.0,226.8519,226.9632,226.8055,226.8797,6646.0
2022-04-19 13:40:00,244.55,244.63,244.43,244.5,8990.0,226.8797,226.9539,226.7684,226.8333,8990.0
2022-04-19 13:45:00,244.5,244.56,244.42,244.56,5942.0,226.8333,226.889,226.7591,226.889,5942.0
2022-04-19 13:50:00,244.69,244.93,244.69,244.77,5096.0,227.0096,227.2322,227.0096,227.0838,5096.0
2022-04-19 13:55:00,244.77,244.77,244.62,244.65,6793.0,227.0838,227.0838,226.9446,226.9725,6793.0
2022-04-19 14:00:00,244.67,244.81,244.67,244.81,6207.0,226.991,227.1209,226.991,227.1209,6207.0
2022-04-19 14:05:00,244.81,244.98,244.75,244.95,9665.0,227.1209,227.2786,227.0652,227.2508,9665.0
2022-04-19 14:10:00,244.93,245.05,244.72,244.72,8021.0,227.2322,227.3436,227.0374,227.0374,8021.0
2022-04-19 14:15:00,244.73,244.8,244.55,244.59,7569.0,227.0467,227.1116,226.8797,226.9168,7569.0
2022-04-19 14:20:00,244.6,244.62,244.48,244.62,9749.0,226.9261,226.9446,226.8148,226.9446,9749.0
2022-04-19 14:25:00,244.57,244.58,244.34,244.48,13155.0,226.8982,226.9075,226.6849,226.8148,13155.0
2022-04-19 14:30:00,244.45,244.66,244.45,244.53,7787.0,226.7869,226.9817,226.7869,226.8611,7787.0
2022-04-19 14:35:00,244.55,244.84,244.53,244.79,9779.0,226.8797,227.1487,226.8611,227.1024,9779.0
2022-04-19 14:40:00,244.79,245.01,244.77,244.96,5114.0,227.1024,227.3065,227.0838,227.2601,5114.0
2022-04-19 14:45:00,244.92,245.02,244.69,244.92,8769.0,227.223,227.3157,227.0096,227.223,8769.0
2022-04-19 14:50:00,244.99,245.11,244.87,244.93,5903.0,227.2879,227.3992,227.1766,227.2322,5903.0
2022-04-19 14:55:00,245.0,245.41,244.99,245.36,6995.0,227.2972,227.6776,227.2879,227.6312,6995.0
2022-04-19 15:00:00,245.34,245.51,245.33,245.38,7447.0,227.6126,227.7703,227.6033,227.6497,7447.0
2022-04-19 15:05:00,245.38,245.55,245.28,245.52,7825.0,227.6497,227.8074,227.5569,227.7796,7825.0
2022-04-19 15:10:00,245.57,245.74,245.39,245.67,10793.0,227.826,227.9837,227.659,227.9188,10793.0
2022-04-19 15:15:00,245.74,245.98,245.71,245.74,23333.0,227.9837,228.2064,227.9559,227.9837,23333.0
2022-04-19 15:20:00,245.75,245.82,245.64,245.81,14996.0,227.993,228.0579,227.8909,228.0486,14996.0
2022-04-19 15:25:00,245.83,245.83,245.46,245.69,14719.0,228.0672,228.0672,227.7239,227.9373,14719.0
2022-04-19 15:30:00,245.67,245.74,245.54,245.63,22124.0,227.9188,227.9837,227.7982,227.8817,22124.0
2022-04-19 15:35:00,245.65,245.89,245.55,245.8,22438.0,227.9002,228.1229,227.8074,228.0394,22438.0
2022-04-19 15:40:00,245.79,245.79,245.54,245.56,26441.0,228.0301,228.0301,227.7982,227.8167,26441.0
2022-04-19 15:45:00,245.55,245.94,245.51,245.57,56873.0,227.8074,228.1693,227.7703,227.826,56873.0
2022-04-19 15:50:00,245.63,246.09,245.63,245.72,51977.0,227.8817,228.3084,227.8817,227.9652,51977.0
2022-04-19 15:55:00,245.72,245.96,245.38,245.73,108932.0,227.9652,228.1878,227.6497,227.9744,108932.0
2022-04-20 09:30:00,246.09,247.4,246.09,247.28,42990.0,228.3084,229.5238,228.3084,229.4124,42990.0
2022-04-20 09:35:00,247.33,247.65,246.73,247.64,12639.0,229.4588,229.7557,228.9022,229.7464,12639.0
2022-04-20 09:40:00,247.8,248.2,247.28,247.35,17142.0,229.8949,230.266,229.4124,229.4774,17142.0
2022-04-20 09:45:00,247.35,247.46,246.41,246.49,15818.0,229.4774,229.5794,228.6053,228.6795,15818.0
2022-04-20 09:50:00,246.45,247.42,246.45,247.06,13523.0,228.6424,229.5423,228.6424,229.2083,13523.0
2022-04-20 09:55:00,247.19,248.03,247.08,247.87,9869.0,229.3289,230.1082,229.2269,229.9598,9869.0
2022-04-20 10:00:00,247.96,248.02,247.05,247.38,29499.0,230.0433,230.099,229.1991,229.5052,29499.0
2022-04-20 10:05:00,247.37,247.42,246.73,247.22,18697.0,229.4959,229.5423,228.9022,229.3568,18697.0
2022-04-20 10:10:00,247.26,247.52,246.95,247.41,13419.0,229.3939,229.6351,229.1063,229.533,13419.0
2022-04-20 10:15:00,247.41,247.91,247.3,247.63,16186.0,229.533,229.9969,229.431,229.7371,16186.0
2022-04-20 10:20:00,247.72,248.6,247.71,248.57,24930.0,229.8206,230.6371,229.8114,230.6092,24930.0
2022-04-20 10:25:00,248.53,248.59,248.31,248.46,26029.0,230.5721,230.6278,230.368,230.5072,26029.0
2022-04-20 10:30:00,248.49,248.76,248.34,248.61,16694.0,230.535,230.7855,230.3958,230.6463,16694.0
2022-04-20 10:35:00,248.65,249.03,248.57,248.59,26017.0,230.6834,231.036,230.6092,230.6278,26017.0
2022-04-20 10:40:00,248.68,249.23,248.66,248.69,22417.0,230.7113,231.2215,230.6927,230.7206,22417.0
2022-04-20 10:45:00,248.74,249.02,248.48,248.66,17398.0,230.7669,231.0267,230.5257,230.6927,17398.0
2022-04-20 10:50:00,248.61,248.7,248.35,248.62,22848.0,230.6463,230.7298,230.4051,230.6556,22848.0
2022-04-20 10:55:00,248.63,248.66,247.73,247.86,13946.0,230.6649,230.6927,229.8299,229.9505,13946.0
2022-04-20 11:00:00,247.9,247.99,247.46,247.68,13672.0,229.9876,230.0711,229.5794,229.7835,13672.0
2022-04-20 11:05:00,247.67,247.93,247.49,247.63,19220.0,229.7743,230.0155,229.6073,229.7371,19220.0
2022-04-20 11:10:00,247.6,247.72,247.34,247.66,9893.0,229.7093,229.8206,229.4681,229.765,9893.0
2022-04-20 11:15:00,247.67,247.71,247.14,247.51,10020.0,229.7743,229.8114,229.2825,229.6258,10020.0
2022-04-20 11:20:00,247.51,247.95,247.44,247.91,7906.0,229.6258,230.034,229.5609,229.9969,7906.0
2022-04-20 11:25:00,247.89,248.41,247.87,248.23,9461.0,229.9784,230.4608,229.9598,230.2938,9461.0
2022-04-20 11:30:00,248.13,248.74,248.1,248.53,9575.0,230.201,230.7669,230.1732,230.5721,9575.0
2022-04-20 11:35:00,248.56,249.24,248.56,249.06,38580.0,230.5999,231.2308,230.5999,231.0638,38580.0
2022-04-20 11:40:00,249.07,249.07,248.3,248.57,21456.0,231.0731,231.0731,230.3587,230.6092,21456.0
2022-04-20 11:45:00,248.55,248.62,248.07,248.21,16734.0,230.5907,230.6556,230.1453,230.2752,16734.0
2022-04-20 11:50:00,248.27,248.56,248.18,248.52,7045.0,230.3309,230.5999,230.2474,230.5628,7045.0
2022-04-20 11:55:00,248.49,248.92,248.49,248.83,20462.0,230.535,230.9339,230.535,230.8504,20462.0
2022-04-20 12:00:00,248.77,248.83,248.2,248.27,19481.0,230.7948,230.8504,230.266,230.3309,19481.0
2022-04-20 12:05:00,248.29,248.98,248.29,248.81,19358.0,230.3495,230.9896,230.3495,230.8319,19358.0
2022-04-20 12:10:00,248.79,248.8,248.45,248.6,10656.0,230.8133,230.8226,230.4979,230.6371,10656.0
2022-04-20 12:15:00,248.58,248.75,248.42,248.65,12410.0,230.6185,230.7762,230.4701,230.6834,12410.0
2022-04-20 12:20:00,248.58,248.82,248.47,248.78,5898.0,230.6185,230.8412,230.5164,230.804,5898.0
2022-04-20 12:25:00,248.75,248.85,248.37,248.52,5337.0,230.7762,230.869,230.4237,230.5628,5337.0
2022-04-20 12:30:00,248.51,248.77,248.43,248.67,8203.0,230.5536,230.7948,230.4793,230.702,8203.0
2022-04-20 12:35:00,248.61,248.85,248.58,248.68,8132.0,230.6463,230.869,230.6185,230.7113,8132.0
2022-04-20 12:40:00,248.67,248.71,248.51,248.65,14435.0,230.702,230.7391,230.5536,230.6834,14435.0
2022-04-20 12:45:00,248.67,248.77,248.52,248.57,6050.0,230.702,230.7948,230.5628,230.6092,6050.0
2022-04-20 12:50:00,248.52,248.71,248.52,248.62,9239.0,230.5628,230.7391,230.5628,230.6556,9239.0
2022-04-20 12:55:00,248.62,248.8,248.59,248.64,5428.0,230.6556,230.8226,230.6278,230.6742,5428.0
2022-04-20 13:00:00,248.69,248.93,248.66,248.86,8826.0,230.7206,230.9432,230.6927,230.8783,8826.0
2022-04-20 13:05:00,248.84,248.93,248.48,248.48,57658.0,230.8597,230.9432,230.5257,230.5257,57658.0
2022-04-20 13:10:00,248.45,248.5,248.36,248.41,7589.0,230.4979,230.5443,230.4144,230.4608,7589.0
2022-04-20 13:15:00,248.38,248.53,247.86,247.86,12943.0,230.433,230.5721,229.9505,229.9505,12943.0
2022-04-20 13:20:00,247.82,247.94,247.59,247.67,13870.0,229.9134,230.0247,229.7,229.7743,13870.0
2022-04-20 13:25:00,247.63,247.86,247.63,247.69,12931.0,229.7371,229.9505,229.7371,229.7928,12931.0
2022-04-20 13:30:00,247.71,247.84,247.42,247.47,11847.0,229.8114,229.932,229.5423,229.5887,11847.0
2022-04-20 13:35:00,247.5,247.6,247.45,247.51,17365.0,229.6165,229.7093,229.5701,229.6258,17365.0
2022-04-20 13:40:00,247.52,248.08,247.44,248.08,9984.0,229.6351,230.1546,229.5609,230.1546,9984.0
2022-04-20 13:45:00,248.08,248.16,247.74,247.75,7582.0,230.1546,230.2288,229.8392,229.8485,7582.0
2022-04-20 13:50:00,247.79,247.88,247.68,247.76,6467.0,229.8856,229.9691,229.7835,229.8577,6467.0
2022-04-20 13:55:00,247.74,248.19,247.74,248.14,13727.0,229.8392,230.2567,229.8392,230.2103,13727.0
2022-04-20 14:00:00,248.05,248.1,247.81,247.98,7431.0,230.1268,230.1732,229.9041,230.0619,7431.0
2022-04-20 14:05:00,248.0,248.21,247.73,247.82,21719.0,230.0804,230.2752,229.8299,229.9134,21719.0
2022-04-20 14:10:00,247.86,248.12,247.85,247.97,7299.0,229.9505,230.1917,229.9412,230.0526,7299.0
2022-04-20 14:15:00,247.99,248.03,247.79,247.8,4988.0,230.0711,230.1082,229.8856,229.8949,4988.0
2022-04-20 14:20:00,247.81,248.0,247.71,247.87,9844.0,229.9041,230.0804,229.8114,229.9598,9844.0
2022-04-20 14:25:00,247.85,247.85,247.56,247.75,25011.0,229.9412,229.9412,229.6722,229.8485,25011.0
2022-04-20 14:30:00,247.74,247.75,247.55,247.58,10996.0,229.8392,229.8485,229.6629,229.6908,10996.0
2022-04-20 14:35:00,247.6,247.7,247.28,247.3,31298.0,229.7093,229.8021,229.4124,229.431,31298.0
2022-04-20 14:40:00,247.28,247.54,247.28,247.47,8647.0,229.4124,229.6536,229.4124,229.5887,8647.0
2022-04-20 14:45:00,247.43,247.48,247.38,247.4,6021.0,229.5516,229.598,229.5052,229.5238,6021.0
2022-04-20 14:50:00,247.39,247.42,247.25,247.25,16762.0,229.5145,229.5423,229.3846,229.3846,16762.0
2022-04-20 14:55:00,247.32,247.53,247.24,247.5,13908.0,229.4495,229.6444,229.3753,229.6165,13908.0
2022-04-20 15:00:00,247.47,247.73,247.47,247.59,7803.0,229.5887,229.8299,229.5887,229.7,7803.0
2022-04-20 15:05:00,247.51,247.57,247.34,247.43,8355.0,229.6258,229.6815,229.4681,229.5516,8355.0
2022-04-20 15:10:00,247.45,248.0,247.41,247.85,27888.0,229.5701,230.0804,229.533,229.9412,27888.0
2022-04-20 15:15:00,247.84,248.35,247.72,248.35,26218.0,229.932,230.4051,229.8206,230.4051,26218.0
2022-04-20 15:20:00,248.31,248.44,247.98,248.13,19119.0,230.368,230.4886,230.0619,230.201,19119.0
2022-04-20 15:25:00,248.21,248.42,247.75,247.92,43697.0,230.2752,230.4701,229.8485,230.0062,43697.0
2022-04-20 15:30:00,247.95,248.13,247.54,247.64,41862.0,230.034,230.201,229.6536,229.7464,41862.0
2022-04-20 15:35:00,247.63,247.75,247.41,247.45,36250.0,229.7371,229.8485,229.533,229.5701,36250.0
2022-04-20 15:40:00,247.43,247.9,247.36,247.45,56953.0,229.5516,229.9876,229.4867,229.5701,56953.0
2022-04-20 15:45:00,247.45,248.23,247.42,247.87,69756.0,229.5701,230.2938,229.5423,229.9598,69756.0
2022-04-20 15:50:00,247.87,248.13,247.55,247.57,61685.0,229.9598,230.201,229.6629,229.6815,61685.0
2022-04-20 15:55:00,247.59,247.63,247.13,247.44,131130.0,229.7,229.7371,229.2733,229.5609,131130.0
2022-04-21 09:30:00,245.47,246.0,242.54,245.49,159224.0,227.7332,228.2249,225.0149,227.7518,159224.0
2022-04-21 09:35:00,245.73,247.4,244.82,246.85,60663.0,227.9744,229.5238,227.1302,229.0135,60663.0
2022-04-21 09:40:00,246.98,246.98,245.49,246.21,42139.0,229.1341,229.1341,227.7518,228.4197,42139.0
2022-04-21 09:45:00,246.21,248.06,246.05,247.64,43681.0,228.4197,230.1361,228.2713,229.7464,43681.0
2022-04-21 09:50:00,247.54,248.51,246.65,248.33,66711.0,229.6536,230.5536,228.828,230.3866,66711.0
2022-04-21 09:55:00,248.4,250.52,248.31,250.21,71794.0,230.4515,232.4183,230.368,232.1307,71794.0
2022-04-21 10:00:00,249.95,250.21,249.09,249.54,34042.0,231.8895,232.1307,231.0916,231.5091,34042.0
2022-04-21 10:05:00,249.53,250.5,249.36,249.55,25319.0,231.4999,232.3998,231.3421,231.5184,25319.0
2022-04-21 10:10:00,249.54,249.77,249.0,249.55,34163.0,231.5091,231.7225,231.0082,231.5184,34163.0
2022-04-21 10:15:00,249.46,249.55,247.16,247.43,39147.0,231.4349,231.5184,229.3011,229.5516,39147.0
2022-04-21 10:20:00,247.34,248.46,247.33,247.67,21799.0,229.4681,230.5072,229.4588,229.7743,21799.0
2022-04-21 10:25:00,247.54,247.54,246.45,246.86,19577.0,229.6536,229.6536,228.6424,229.0228,19577.0
2022-04-21 10:30:00,246.82,247.0,246.31,246.97,23379.0,228.9857,229.1527,228.5125,229.1248,23379.0
2022-04-21 10:35:00,246.91,247.34,246.62,247.12,15581.0,229.0692,229.4681,228.8001,229.264,15581.0
2022-04-21 10:40:00,247.27,247.45,246.38,246.78,18085.0,229.4032,229.5701,228.5775,228.9486,18085.0
2022-04-21 10:45:00,246.76,247.2,246.61,246.61,13829.0,228.93,229.3382,228.7908,228.7908,13829.0
2022-04-21 10:50:00,246.61,246.82,246.02,246.71,39227.0,228.7908,228.9857,228.2435,228.8836,39227.0
2022-04-21 10:55:00,246.79,246.8,245.68,246.06,61488.0,228.9578,228.9671,227.928,228.2806,61488.0
2022-04-21 11:00:00,246.06,246.07,245.17,245.35,34186.0,228.2806,228.2899,227.4549,227.6219,34186.0
2022-04-21 11:05:00,245.45,245.82,245.45,245.59,17551.0,227.7147,228.0579,227.7147,227.8445,17551.0
2022-04-21 11:10:00,245.72,246.86,245.59,246.69,30798.0,227.9652,229.0228,227.8445,228.8651,30798.0
2022-04-21 11:15:00,246.62,246.72,245.67,246.02,25073.0,228.8001,228.8929,227.9188,228.2435,25073.0
2022-04-21 11:20:00,246.21,246.21,245.5,245.68,34830.0,228.4197,228.4197,227.761,227.928,34830.0
2022-04-21 11:25:00,245.73,245.84,245.23,245.35,37356.0,227.9744,228.0765,227.5106,227.6219,37356.0
2022-04-21 11:30:00,245.31,245.48,245.03,245.04,14164.0,227.5848,227.7425,227.325,227.3343,14164.0
2022-04-21 11:35:00,245.0,245.01,244.28,244.72,13762.0,227.2972,227.3065,226.6292,227.0374,13762.0
2022-04-21 11:40:00,244.64,244.67,244.15,244.29,15087.0,226.9632,226.991,226.5086,226.6385,15087.0
2022-04-21 11:45:00,244.38,244.91,244.31,244.61,9109.0,226.722,227.2137,226.657,226.9354,9109.0
2022-04-21 11:50:00,244.61,245.16,244.59,244.7,17380.0,226.9354,227.4456,226.9168,227.0189,17380.0
2022-04-21 11:55:00,244.75,245.25,244.71,244.85,9486.0,227.0652,227.5291,227.0281,227.158,9486.0
2022-04-21 12:00:00,244.93,245.04,244.42,244.47,14681.0,227.2322,227.3343,226.7591,226.8055,14681.0
2022-04-21 12:05:00,244.45,244.58,243.74,243.78,21231.0,226.7869,226.9075,226.1282,226.1653,21231.0
2022-04-21 12:10:00,243.75,243.91,243.51,243.79,28305.0,226.1375,226.2859,225.9148,226.1746,28305.0
2022-04-21 12:15:00,243.77,244.45,243.77,244.27,14390.0,226.1561,226.7869,226.1561,226.6199,14390.0
2022-04-21 12:20:00,244.27,244.5,244.0,244.0,17893.0,226.6199,226.8333,226.3694,226.3694,17893.0
2022-04-21 12:25:00,243.95,244.32,243.81,244.2,15294.0,226.323,226.6663,226.1932,226.555,15294.0
2022-04-21 12:30:00,244.16,244.46,243.89,244.41,12277.0,226.5179,226.7962,226.2674,226.7498,12277.0
2022-04-21 12:35:00,244.39,244.5,243.9,244.46,25289.0,226.7313,226.8333,226.2767,226.7962,25289.0
2022-04-21 12:40:00,244.47,244.7,244.43,244.49,9660.0,226.8055,227.0189,226.7684,226.824,9660.0
2022-04-21 12:45:00,244.41,244.48,243.98,244.14,12020.0,226.7498,226.8148,226.3509,226.4993,12020.0
2022-04-21 12:50:00,244.11,244.14,243.54,244.03,23931.0,226.4715,226.4993,225.9427,226.3973,23931.0
2022-04-21 12:55:00,244.04,244.23,243.94,243.94,27373.0,226.4065,226.5828,226.3138,226.3138,27373.0
2022-04-21 13:00:00,243.87,243.95,243.28,243.43,19106.0,226.2488,226.323,225.7015,225.8406,19106.0
2022-04-21 13:05:00,243.39,243.48,242.92,243.38,14989.0,225.8035,225.887,225.3675,225.7942,14989.0
2022-04-21 13:10:00,243.37,243.71,243.34,243.41,12823.0,225.785,226.1004,225.7571,225.8221,12823.0
2022-04-21 13:15:00,243.6,243.95,243.35,243.87,16672.0,225.9983,226.323,225.7664,226.2488,16672.0
2022-04-21 13:20:00,243.86,243.99,243.73,243.84,17026.0,226.2395,226.3602,226.1189,226.221,17026.0
2022-04-21 13:25:00,243.83,244.61,243.69,244.56,14503.0,226.2117,226.9354,226.0818,226.889,14503.0
2022-04-21 13:30:00,244.59,245.13,244.5,244.92,31592.0,226.9168,227.4178,226.8333,227.223,31592.0
2022-04-21 13:35:00,244.9,245.15,244.71,244.98,25697.0,227.2044,227.4363,227.0281,227.2786,25697.0
2022-04-21 13:40:00,244.86,245.11,244.74,244.96,22025.0,227.1673,227.3992,227.056,227.2601,22025.0
2022-04-21 13:45:00,244.97,245.51,244.87,245.23,19424.0,227.2693,227.7703,227.1766,227.5106,19424.0
2022-04-21 13:50:00,245.38,245.39,244.71,244.78,11714.0,227.6497,227.659,227.0281,227.0931,11714.0
2022-04-21 13:55:00,244.8,245.04,244.73,244.92,13695.0,227.1116,227.3343,227.0467,227.223,13695.0
2022-04-21 14:00:00,244.97,244.97,243.57,243.64,25989.0,227.2693,227.2693,225.9705,226.0354,25989.0
2022-04-21 14:05:00,243.63,244.31,243.63,244.3,16630.0,226.0262,226.657,226.0262,226.6478,16630.0
2022-04-21 14:10:00,244.34,244.74,244.34,244.48,9768.0,226.6849,227.056,226.6849,226.8148,9768.0
2022-04-21 14:15:00,244.43,244.73,244.19,244.7,16336.0,226.7684,227.0467,226.5457,227.0189,16336.0
2022-04-21 14:20:00,244.77,245.28,244.71,245.0,16283.0,227.0838,227.5569,227.0281,227.2972,16283.0
2022-04-21 14:25:00,245.03,245.2,244.89,245.06,12994.0,227.325,227.4827,227.1951,227.3528,12994.0
2022-04-21 14:30:00,245.05,245.62,244.95,245.49,23345.0,227.3436,227.8724,227.2508,227.7518,23345.0
2022-04-21 14:35:00,245.53,245.96,245.24,245.25,17626.0,227.7889,228.1878,227.5198,227.5291,17626.0
2022-04-21 14:40:00,245.29,245.43,244.95,245.08,17019.0,227.5662,227.6961,227.2508,227.3714,17019.0
2022-04-21 14:45:00,245.02,245.36,244.78,244.83,27567.0,227.3157,227.6312,227.0931,227.1395,27567.0
2022-04-21 14:50:00,244.84,244.87,244.21,244.29,51480.0,227.1487,227.1766,226.5643,226.6385,51480.0
2022-04-21 14:55:00,244.29,244.51,244.17,244.39,15943.0,226.6385,226.8426,226.5271,226.7313,15943.0
2022-04-21 15:00:00,244.44,244.47,243.91,243.99,23360.0,226.7776,226.8055,226.2859,226.3602,23360.0
2022-04-21 15:05:00,243.94,244.13,243.71,244.08,22091.0,226.3138,226.49,226.1004,226.4437,22091.0
2022-04-21 15:10:00,244.03,244.35,244.0,244.16,44256.0,226.3973,226.6941,226.3694,226.5179,44256.0
2022-04-21 15:15:00,244.15,244.49,243.77,244.49,28480.0,226.5086,226.824,226.1561,226.824,28480.0
2022-04-21 15:20:00,244.46,244.63,244.28,244.59,32950.0,226.7962,226.9539,226.6292,226.9168,32950.0
2022-04-21 15:25:00,244.57,244.98,244.27,244.86,31193.0,226.8982,227.2786,226.6199,227.1673,31193.0
2022-04-21 15:30:00,244.83,244.96,244.52,244.57,35495.0,227.1395,227.2601,226.8519,226.8982,35495.0
2022-04-21 15:35:00,244.56,244.81,244.42,244.56,41866.0,226.889,227.1209,226.7591,226.889,41866.0
2022-04-21 15:40:00,244.53,245.09,244.41,245.0,44303.0,226.8611,227.3807,226.7498,227.2972,44303.0
2022-04-21 15:45:00,244.92,245.01,243.93,243.97,55556.0,227.223,227.3065,226.3045,226.3416,55556.0
2022-04-21 15:50:00,243.91,245.1,243.88,244.77,78723.0,226.2859,227.39,226.2581,227.0838,78723.0
2022-04-21 15:55:00,244.78,244.81,244.32,244.4,154460.0,227.0931,227.1209,226.6663,226.7405,154460.0
2022-04-22 09:30:00,242.26,242.66,239.74,239.86,92749.0,224.7552,225.1263,222.4172,222.5286,92749.0
2022-04-22 09:35:00,239.75,239.75,238.83,239.32,48786.0,222.4265,222.4265,221.573,222.0276,48786.0
2022-04-22 09:40:00,239.32,239.42,238.31,238.6,48103.0,222.0276,222.1204,221.0906,221.3596,48103.0
2022-04-22 09:45:00,238.5,238.73,236.81,237.75,59597.0,221.2668,221.4802,219.699,220.571,59597.0
2022-04-22 09:50:00,237.64,238.91,237.28,238.35,45503.0,220.469,221.6472,220.135,221.1277,45503.0
2022-04-22 09:55:00,238.51,238.98,237.94,238.05,29891.0,221.2761,221.7122,220.7473,220.8494,29891.0
2022-04-22 10:00:00,238.08,238.5,238.0,238.31,32756.0,220.8772,221.2668,220.803,221.0906,32756.0
2022-04-22 10:05:00,238.37,239.5,238.34,239.0,52479.0,221.1462,222.1946,221.1184,221.7307,52479.0
2022-04-22 10:10:00,239.04,239.71,238.97,239.46,31289.0,221.7678,222.3894,221.7029,222.1575,31289.0
2022-04-22 10:15:00,239.41,239.59,238.51,238.76,35273.0,222.1111,222.2781,221.2761,221.5081,35273.0
2022-04-22 10:20:00,238.7,239.01,238.54,238.76,22393.0,221.4524,221.74,221.304,221.5081,22393.0
2022-04-22 10:25:00,238.59,238.63,237.88,238.07,23128.0,221.3503,221.3875,220.6916,220.8679,23128.0
2022-04-22 10:30:00,238.08,238.29,237.75,237.85,28854.0,220.8772,221.072,220.571,220.6638,28854.0
2022-04-22 10:35:00,237.79,238.14,237.75,237.84,20819.0,220.6081,220.9329,220.571,220.6545,20819.0
2022-04-22 10:40:00,237.79,237.92,237.33,237.42,27014.0,220.6081,220.7288,220.1814,220.2649,27014.0
2022-04-22 10:45:00,237.39,237.69,237.12,237.36,20432.0,220.237,220.5154,219.9866,220.2092,20432.0
2022-04-22 10:50:00,237.3,237.47,237.14,237.34,19874.0,220.1536,220.3113,220.0051,220.1907,19874.0
2022-04-22 10:55:00,237.3,237.45,237.11,237.18,26691.0,220.1536,220.2927,219.9773,220.0422,26691.0
2022-04-22 11:00:00,237.18,237.62,237.15,237.48,26874.0,220.0422,220.4504,220.0144,220.3205,26874.0
2022-04-22 11:05:00,237.55,238.0,237.47,237.88,22142.0,220.3855,220.803,220.3113,220.6916,22142.0
2022-04-22 11:10:00,237.71,238.26,237.44,237.84,19562.0,220.5339,221.0442,220.2834,220.6545,19562.0
2022-04-22 11:15:00,237.84,238.05,237.24,237.58,26038.0,220.6545,220.8494,220.0979,220.4133,26038.0
2022-04-22 11:20:00,237.58,237.91,237.3,237.8,21249.0,220.4133,220.7195,220.1536,220.6174,21249.0
2022-04-22 11:25:00,237.76,237.78,237.33,237.58,17012.0,220.5803,220.5989,220.1814,220.4133,17012.0
2022-04-22 11:30:00,237.59,237.69,237.41,237.67,20230.0,220.4226,220.5154,220.2556,220.4968,20230.0
2022-04-22 11:35:00,237.63,237.65,237.26,237.49,28977.0,220.4597,220.4783,220.1164,220.3298,28977.0
2022-04-22 11:40:00,237.47,237.72,237.39,237.45,37369.0,220.3113,220.5432,220.237,220.2927,37369.0
2022-04-22 11:45:00,237.48,237.53,237.1,237.32,48708.0,220.3205,220.3669,219.968,220.1721,48708.0
2022-04-22 11:50:00,237.29,237.56,237.2,237.24,26190.0,220.1443,220.3948,220.0608,220.0979,26190.0
2022-04-22 11:55:00,237.22,237.41,237.05,237.33,35586.0,220.0793,220.2556,219.9216,220.1814,35586.0
2022-04-22 12:00:00,237.35,237.52,237.25,237.34,16557.0,220.1999,220.3577,220.1072,220.1907,16557.0
2022-04-22 12:05:00,237.35,237.39,236.98,237.09,16641.0,220.1999,220.237,219.8567,219.9587,16641.0
2022-04-22 12:10:00,237.15,237.42,236.75,236.84,22849.0,220.0144,220.2649,219.6433,219.7268,22849.0
2022-04-22 12:15:00,236.81,237.24,236.8,237.24,17863.0,219.699,220.0979,219.6897,220.0979,17863.0
2022-04-22 12:20:00,237.19,238.07,237.04,238.07,17055.0,220.0515,220.8679,219.9123,220.8679,17055.0
2022-04-22 12:25:00,238.07,238.57,238.05,238.5,17684.0,220.8679,221.3318,220.8494,221.2668,17684.0
2022-04-22 12:30:00,238.48,238.51,237.87,238.24,22982.0,221.2483,221.2761,220.6824,221.0256,22982.0
2022-04-22 12:35:00,238.25,238.44,237.96,238.32,26771.0,221.0349,221.2112,220.7659,221.0998,26771.0
2022-04-22 12:40:00,238.28,238.36,238.12,238.18,16008.0,221.0627,221.137,220.9143,220.97,16008.0
2022-04-22 12:45:00,238.14,238.19,237.69,238.01,13109.0,220.9329,220.9792,220.5154,220.8122,13109.0
2022-04-22 12:50:00,238.03,238.26,237.68,237.74,12310.0,220.8308,221.0442,220.5061,220.5618,12310.0
2022-04-22 12:55:00,237.73,238.06,237.67,237.67,21151.0,220.5525,220.8586,220.4968,220.4968,21151.0
2022-04-22 13:00:00,237.72,237.91,237.53,237.73,15247.0,220.5432,220.7195,220.3669,220.5525,15247.0
2022-04-22 13:05:00,237.8,237.98,237.71,237.73,22984.0,220.6174,220.7844,220.5339,220.5525,22984.0
2022-04-22 13:10:00,237.72,237.74,237.22,237.35,11527.0,220.5432,220.5618,220.0793,220.1999,11527.0
2022-04-22 13:15:00,237.36,237.46,237.17,237.22,13493.0,220.2092,220.302,220.0329,220.0793,13493.0
2022-04-22 13:20:00,237.16,237.29,237.05,237.2,37761.0,220.0237,220.1443,219.9216,220.0608,37761.0
2022-04-22 13:25:00,237.2,237.48,237.11,237.4,16007.0,220.0608,220.3205,219.9773,220.2463,16007.0
2022-04-22 13:30:00,237.34,237.4,237.2,237.26,17645.0,220.1907,220.2463,220.0608,220.1164,17645.0
2022-04-22 13:35:00,237.23,237.3,237.0,237.2,60351.0,220.0886,220.1536,219.8752,220.0608,60351.0
2022-04-22 13:40:00,237.17,237.21,236.94,237.09,27015.0,220.0329,220.0701,219.8196,219.9587,27015.0
2022-04-22 13:45:00,237.14,237.14,236.91,236.91,45642.0,220.0051,220.0051,219.7917,219.7917,45642.0
2022-04-22 13:50:00,236.91,236.91,236.42,236.51,29646.0,219.7917,219.7917,219.3371,219.4206,29646.0
2022-04-22 13:55:00,236.5,236.63,236.38,236.42,50577.0,219.4114,219.532,219.3,219.3371,50577.0
2022-04-22 14:00:00,236.41,236.62,236.34,236.51,49110.0,219.3279,219.5227,219.2629,219.4206,49110.0
2022-04-22 14:05:00,236.51,236.53,236.18,236.3,18582.0,219.4206,219.4392,219.1145,219.2258,18582.0
2022-04-22 14:10:00,236.3,236.31,235.36,235.37,22909.0,219.2258,219.2351,218.3537,218.363,22909.0
2022-04-22 14:15:00,235.36,236.01,235.29,235.89,34571.0,218.3537,218.9568,218.2888,218.8454,34571.0
2022-04-22 14:20:00,235.9,236.25,235.81,236.2,36330.0,218.8547,219.1794,218.7712,219.133,36330.0
2022-04-22 14:25:00,236.21,236.23,235.61,235.62,31651.0,219.1423,219.1609,218.5857,218.5949,31651.0
2022-04-22 14:30:00,235.56,235.8,234.73,234.73,40507.0,218.5393,218.7619,217.7693,217.7693,40507.0
2022-04-22 14:35:00,234.68,234.83,234.53,234.75,23302.0,217.7229,217.862,217.5837,217.7878,23302.0
2022-04-22 14:40:00,234.76,234.94,234.49,234.59,19967.0,217.7971,217.9641,217.5466,217.6394,19967.0
2022-04-22 14:45:00,234.6,234.76,234.45,234.66,24591.0,217.6486,217.7971,217.5095,217.7043,24591.0
2022-04-22 14:50:00,234.67,234.68,234.24,234.24,32478.0,217.7136,217.7229,217.3147,217.3147,32478.0
2022-04-22 14:55:00,234.22,234.56,233.84,234.56,39568.0,217.2961,217.6115,216.9436,217.6115,39568.0
2022-04-22 15:00:00,234.57,234.87,234.55,234.73,36141.0,217.6208,217.8991,217.6023,217.7693,36141.0
2022-04-22 15:05:00,234.7,234.89,234.46,234.77,47365.0,217.7414,217.9177,217.5188,217.8064,47365.0
2022-04-22 15:10:00,234.8,235.81,234.5,235.81,47991.0,217.8342,218.7712,217.5559,218.7712,47991.0
2022-04-22 15:15:00,235.77,236.34,235.69,235.86,32615.0,218.7341,219.2629,218.6599,218.8176,32615.0
2022-04-22 15:20:00,235.83,236.08,235.37,235.42,36944.0,218.7898,219.0217,218.363,218.4094,36944.0
2022-04-22 15:25:00,235.43,235.79,235.18,235.26,34609.0,218.4187,218.7527,218.1867,218.261,34609.0
2022-04-22 15:30:00,235.34,236.25,235.26,236.17,53245.0,218.3352,219.1794,218.261,219.1052,53245.0
2022-04-22 15:35:00,236.15,236.49,236.13,236.4,51159.0,219.0866,219.4021,219.0681,219.3186,51159.0
2022-04-22 15:40:00,236.4,236.55,235.54,235.81,57298.0,219.3186,219.4577,218.5207,218.7712,57298.0
2022-04-22 15:45:00,235.78,235.88,234.89,234.89,70613.0,218.7434,218.8362,217.9177,217.9177,70613.0
2022-04-22 15:50:00,234.94,235.07,234.37,234.61,156054.0,217.9641,218.0847,217.4353,217.6579,156054.0
2022-04-22 15:55:00,234.62,234.86,234.2,234.31,327005.0,217.6672,217.8899,217.2775,217.3796,327005.0
2022-04-25 09:30:00,233.83,233.83,230.76,230.84,100554.0,216.9343,216.9343,214.0861,214.1603,100554.0
2022-04-25 09:35:00,230.95,232.31,230.72,231.59,51503.0,214.2624,215.5241,214.049,214.8561,51503.0
2022-04-25 09:40:00,231.56,232.4,231.06,231.07,30692.0,214.8283,215.6076,214.3644,214.3737,30692.0
2022-04-25 09:45:00,231.26,232.5,231.2,231.96,34524.0,214.55,215.7004,214.4943,215.1994,34524.0
2022-04-25 09:50:00,231.99,232.38,231.39,231.57,33314.0,215.2272,215.5891,214.6706,214.8376,33314.0
2022-04-25 09:55:00,231.49,232.07,230.86,230.86,21085.0,214.7634,215.3015,214.1789,214.1789,21085.0
2022-04-25 10:00:00,230.81,231.06,230.07,230.11,27732.0,214.1325,214.3644,213.446,213.4831,27732.0
2022-04-25 10:05:00,230.29,231.01,230.18,230.24,22881.0,213.6501,214.318,213.548,213.6037,22881.0
2022-04-25 10:10:00,230.32,230.88,230.06,230.25,17865.0,213.6779,214.1974,213.4367,213.613,17865.0
2022-04-25 10:15:00,230.43,230.76,230.22,230.31,22518.0,213.78,214.0861,213.5851,213.6686,22518.0
2022-04-25 10:20:00,230.4,231.57,230.21,231.55,33855.0,213.7521,214.8376,213.5758,214.819,33855.0
2022-04-25 10:25:00,231.56,232.4,231.13,231.18,30209.0,214.8283,215.6076,214.4294,214.4758,30209.0
2022-04-25 10:30:00,231.22,231.83,231.11,231.56,25759.0,214.5129,215.0788,214.4108,214.8283,25759.0
2022-04-25 10:35:00,231.51,232.12,231.14,231.27,34935.0,214.7819,215.3478,214.4387,214.5593,34935.0
2022-04-25 10:40:00,231.34,231.42,230.8,231.09,39171.0,214.6242,214.6984,214.1232,214.3923,39171.0
2022-04-25 10:45:00,231.08,232.36,231.06,232.33,21663.0,214.383,215.5705,214.3644,215.5427,21663.0
2022-04-25 10:50:00,232.34,232.35,231.69,232.13,121482.0,215.5519,215.5612,214.9489,215.3571,121482.0
2022-04-25 10:55:00,232.16,232.51,232.0,232.08,27764.0,215.3849,215.7097,215.2365,215.3107,27764.0
2022-04-25 11:00:00,232.09,232.72,232.09,232.5,18901.0,215.32,215.9045,215.32,215.7004,18901.0
2022-04-25 11:05:00,232.53,232.85,232.21,232.37,22582.0,215.7282,216.0251,215.4313,215.5798,22582.0
2022-04-25 11:10:00,232.39,233.14,232.2,232.91,23742.0,215.5983,216.2941,215.4221,216.0808,23742.0
2022-04-25 11:15:00,232.82,232.9,232.44,232.7,15654.0,215.9973,216.0715,215.6447,215.8859,15654.0
2022-04-25 11:20:00,232.68,233.02,232.52,232.81,18620.0,215.8674,216.1828,215.7189,215.988,18620.0
2022-04-25 11:25:00,232.78,233.13,232.28,232.39,20848.0,215.9602,216.2849,215.4963,215.5983,20848.0
2022-04-25 11:30:00,232.46,232.62,232.02,232.41,21622.0,215.6633,215.8117,215.2551,215.6169,21622.0
2022-04-25 11:35:00,232.46,232.78,232.02,232.07,23547.0,215.6633,215.9602,215.2551,215.3015,23547.0
2022-04-25 11:40:00,232.07,232.38,232.01,232.09,39155.0,215.3015,215.5891,215.2458,215.32,39155.0
2022-04-25 11:45:00,232.05,232.17,231.58,231.67,31877.0,215.2829,215.3942,214.8469,214.9304,31877.0
2022-04-25 11:50:00,231.67,231.67,231.06,231.23,33076.0,214.9304,214.9304,214.3644,214.5221,33076.0
2022-04-25 11:55:00,231.25,231.86,231.25,231.73,25873.0,214.5407,215.1066,214.5407,214.986,25873.0
2022-04-25 12:00:00,231.71,231.83,231.45,231.69,18256.0,214.9675,215.0788,214.7263,214.9489,18256.0
2022-04-25 12:05:00,231.66,232.91,231.65,232.5,17778.0,214.9211,216.0808,214.9118,215.7004,17778.0
2022-04-25 12:10:00,232.41,232.55,231.98,232.04,18980.0,215.6169,215.7468,215.218,215.2736,18980.0
2022-04-25 12:15:00,232.15,232.28,231.72,232.16,20135.0,215.3757,215.4963,214.9767,215.3849,20135.0
2022-04-25 12:20:00,232.18,232.85,232.18,232.76,29503.0,215.4035,216.0251,215.4035,215.9416,29503.0
2022-04-25 12:25:00,232.73,232.89,232.18,232.22,9933.0,215.9138,216.0622,215.4035,215.4406,9933.0
2022-04-25 12:30:00,232.26,233.02,232.2,232.99,15821.0,215.4777,216.1828,215.4221,216.155,15821.0
2022-04-25 12:35:00,232.96,233.45,232.96,232.97,21652.0,216.1271,216.5817,216.1271,216.1364,21652.0
2022-04-25 12:40:00,232.92,232.92,232.18,232.38,11861.0,216.09,216.09,215.4035,215.5891,11861.0
2022-04-25 12:45:00,232.45,232.95,232.26,232.95,13154.0,215.654,216.1179,215.4777,216.1179,13154.0
2022-04-25 12:50:00,232.88,233.32,232.39,232.46,30504.0,216.0529,216.4611,215.5983,215.6633,30504.0
2022-04-25 12:55:00,232.24,232.43,232.15,232.43,10460.0,215.4592,215.6354,215.3757,215.6354,10460.0
2022-04-25 13:00:00,232.46,232.64,231.85,231.98,13567.0,215.6633,215.8303,215.0973,215.218,13567.0
2022-04-25 13:05:00,232.07,233.23,231.96,233.23,27333.0,215.3015,216.3776,215.1994,216.3776,27333.0
2022-04-25 13:10:00,233.23,234.1,233.16,234.1,26265.0,216.3776,217.1848,216.3127,217.1848,26265.0
2022-04-25 13:15:00,234.17,234.69,234.02,234.16,30263.0,217.2497,217.7321,217.1106,217.2404,30263.0
2022-04-25 13:20:00,234.28,234.57,233.96,234.03,19275.0,217.3518,217.6208,217.0549,217.1198,19275.0
2022-04-25 13:25:00,234.12,234.26,233.6,234.03,15050.0,217.2033,217.3332,216.7209,217.1198,15050.0
2022-04-25 13:30:00,234.02,234.3,233.78,233.83,14277.0,217.1106,217.3703,216.8879,216.9343,14277.0
2022-04-25 13:35:00,233.83,233.85,233.52,233.66,14487.0,216.9343,216.9528,216.6467,216.7766,14487.0
2022-04-25 13:40:00,233.64,234.2,233.6,234.05,18222.0,216.758,217.2775,216.7209,217.1384,18222.0
2022-04-25 13:45:00,234.11,234.13,233.67,233.86,11909.0,217.194,217.2126,216.7858,216.9621,11909.0
2022-04-25 13:50:00,233.89,234.07,233.43,233.7,19457.0,216.9899,217.1569,216.5632,216.8137,19457.0
2022-04-25 13:55:00,233.68,233.74,233.43,233.64,17444.0,216.7951,216.8508,216.5632,216.758,17444.0
2022-04-25 14:00:00,233.72,233.82,233.31,233.35,17772.0,216.8322,216.925,216.4519,216.489,17772.0
2022-04-25 14:05:00,233.35,233.93,233.02,233.84,26848.0,216.489,217.0271,216.1828,216.9436,26848.0
2022-04-25 14:10:00,233.81,234.28,233.53,234.12,20081.0,216.9157,217.3518,216.656,217.2033,20081.0
2022-04-25 14:15:00,234.18,234.28,233.91,234.12,15328.0,217.259,217.3518,217.0085,217.2033,15328.0
2022-04-25 14:20:00,234.14,234.42,234.0,234.25,24606.0,217.2219,217.4816,217.092,217.3239,24606.0
2022-04-25 14:25:00,234.26,234.74,234.16,234.74,21370.0,217.3332,217.7785,217.2404,217.7785,21370.0
2022-04-25 14:30:00,234.78,235.35,234.64,235.29,26223.0,217.8156,218.3445,217.6858,218.2888,26223.0
2022-04-25 14:35:00,235.22,235.31,234.69,234.77,14914.0,218.2238,218.3073,217.7321,217.8064,14914.0
2022-04-25 14:40:00,234.74,235.19,234.52,234.81,22325.0,217.7785,218.196,217.5744,217.8435,22325.0
2022-04-25 14:45:00,234.73,235.61,234.72,235.46,14017.0,217.7693,218.5857,217.76,218.4465,14017.0
2022-04-25 14:50:00,235.52,235.85,235.45,235.82,21939.0,218.5022,218.8083,218.4372,218.7805,21939.0
2022-04-25 14:55:00,235.9,235.93,235.26,235.26,17755.0,218.8547,218.8825,218.261,218.261,17755.0
2022-04-25 15:00:00,235.27,235.43,234.69,234.83,26373.0,218.2702,218.4187,217.7321,217.862,26373.0
2022-04-25 15:05:00,234.8,235.12,234.66,235.11,22342.0,217.8342,218.1311,217.7043,218.1218,22342.0
2022-04-25 15:10:00,235.11,235.54,234.96,235.53,22954.0,218.1218,218.5207,217.9826,218.5114,22954.0
2022-04-25 15:15:00,235.56,236.02,235.56,236.02,22752.0,218.5393,218.966,218.5393,218.966,22752.0
2022-04-25 15:20:00,236.03,236.53,236.03,236.49,29508.0,218.9753,219.4392,218.9753,219.4021,29508.0
2022-04-25 15:25:00,236.55,236.73,236.03,236.6,29046.0,219.4577,219.6247,218.9753,219.5041,29046.0
2022-04-25 15:30:00,236.6,236.91,236.4,236.64,46665.0,219.5041,219.7917,219.3186,219.5412,46665.0
2022-04-25 15:35:00,236.61,236.96,236.57,236.6,29851.0,219.5134,219.8381,219.4763,219.5041,29851.0
2022-04-25 15:40:00,236.63,236.67,236.08,236.4,69475.0,219.532,219.5691,219.0217,219.3186,69475.0
2022-04-25 15:45:00,236.43,236.88,236.25,236.36,55059.0,219.3464,219.7639,219.1794,219.2815,55059.0
2022-04-25 15:50:00,236.28,236.73,235.89,236.56,91602.0,219.2073,219.6247,218.8454,219.467,91602.0
2022-04-25 15:55:00,236.53,236.62,235.93,236.49,187607.0,219.4392,219.5227,218.8825,219.4021,187607.0
2022-04-26 09:30:00,235.6,237.13,235.49,236.43,39180.0,218.5764,219.9958,218.4743,219.3464,39180.0
2022-04-26 09:35:00,236.9,237.86,236.48,237.46,11403.0,219.7825,220.6731,219.3928,220.302,11403.0
2022-04-26 09:40:00,237.57,237.66,236.02,236.51,11347.0,220.404,220.4875,218.966,219.4206,11347.0
2022-04-26 09:45:00,236.6,237.44,236.37,237.15,14826.0,219.5041,220.2834,219.2907,220.0144,14826.0
2022-04-26 09:50:00,237.14,237.14,236.33,236.38,16048.0,220.0051,220.0051,219.2536,219.3,16048.0
2022-04-26 09:55:00,236.35,237.03,236.24,237.0,16571.0,219.2722,219.9031,219.1701,219.8752,16571.0
2022-04-26 10:00:00,236.97,237.58,236.6,237.58,11088.0,219.8474,220.4133,219.5041,220.4133,11088.0
2022-04-26 10:05:00,237.5,237.6,237.02,237.39,16039.0,220.3391,220.4319,219.8938,220.237,16039.0
2022-04-26 10:10:00,237.32,237.56,236.67,236.76,10948.0,220.1721,220.3948,219.5691,219.6526,10948.0
2022-04-26 10:15:00,236.71,236.71,235.69,235.81,14714.0,219.6062,219.6062,218.6599,218.7712,14714.0
2022-04-26 10:20:00,235.75,235.81,235.18,235.38,18595.0,218.7155,218.7712,218.1867,218.3723,18595.0
2022-04-26 10:25:00,235.43,235.7,235.14,235.7,9815.0,218.4187,218.6692,218.1496,218.6692,9815.0
2022-04-26 10:30:00,235.69,235.72,235.2,235.21,12577.0,218.6599,218.6877,218.2053,218.2146,12577.0
2022-04-26 10:35:00,235.22,235.56,235.04,235.54,9898.0,218.2238,218.5393,218.0569,218.5207,9898.0
2022-04-26 10:40:00,235.45,235.51,234.78,234.88,11522.0,218.4372,218.4929,217.8156,217.9084,11522.0
2022-04-26 10:45:00,235.03,235.33,234.73,235.33,7975.0,218.0476,218.3259,217.7693,218.3259,7975.0
2022-04-26 10:50:00,235.31,235.51,235.09,235.48,6635.0,218.3073,218.4929,218.1032,218.4651,6635.0
2022-04-26 10:55:00,235.44,235.83,235.44,235.57,7160.0,218.4279,218.7898,218.4279,218.5486,7160.0
2022-04-26 11:00:00,235.54,235.54,234.99,235.09,6742.0,218.5207,218.5207,218.0105,218.1032,6742.0
2022-04-26 11:05:00,235.15,235.38,234.65,234.84,7333.0,218.1589,218.3723,217.695,217.8713,7333.0
2022-04-26 11:10:00,234.69,235.25,234.69,235.16,16183.0,217.7321,218.2517,217.7321,218.1682,16183.0
2022-04-26 11:15:00,235.13,235.21,234.56,234.63,9632.0,218.1403,218.2146,217.6115,217.6765,9632.0
2022-04-26 11:20:00,234.63,235.35,234.63,235.11,10090.0,217.6765,218.3445,217.6765,218.1218,10090.0
2022-04-26 11:25:00,235.1,235.54,235.1,235.3,7278.0,218.1125,218.5207,218.1125,218.2981,7278.0
2022-04-26 11:30:00,235.24,235.24,234.66,234.86,10166.0,218.2424,218.2424,217.7043,217.8899,10166.0
2022-04-26 11:35:00,234.79,234.79,234.22,234.61,8601.0,217.8249,217.8249,217.2961,217.6579,8601.0
2022-04-26 11:40:00,234.61,235.16,234.26,235.12,13619.0,217.6579,218.1682,217.3332,218.1311,13619.0
2022-04-26 11:45:00,235.09,235.54,235.06,235.24,6927.0,218.1032,218.5207,218.0754,218.2424,6927.0
2022-04-26 11:50:00,235.22,235.28,234.92,235.17,7591.0,218.2238,218.2795,217.9455,218.1775,7591.0
2022-04-26 11:55:00,235.14,235.14,234.93,235.0,8815.0,218.1496,218.1496,217.9548,218.0197,8815.0
2022-04-26 12:00:00,235.0,235.1,234.62,235.08,5019.0,218.0197,218.1125,217.6672,218.094,5019.0
2022-04-26 12:05:00,235.04,235.16,234.8,235.16,6798.0,218.0569,218.1682,217.8342,218.1682,6798.0
2022-04-26 12:10:00,235.22,235.45,235.03,235.36,7737.0,218.2238,218.4372,218.0476,218.3537,7737.0
2022-04-26 12:15:00,235.39,235.91,235.35,235.88,13596.0,218.3816,218.864,218.3445,218.8362,13596.0
2022-04-26 12:20:00,236.0,236.61,236.0,236.23,9742.0,218.9475,219.5134,218.9475,219.1609,9742.0
2022-04-26 12:25:00,236.34,236.98,236.34,236.81,14534.0,219.2629,219.8567,219.2629,219.699,14534.0
2022-04-26 12:30:00,236.8,236.84,236.12,236.13,12115.0,219.6897,219.7268,219.0588,219.0681,12115.0
2022-04-26 12:35:00,236.25,236.43,236.08,236.14,9312.0,219.1794,219.3464,219.0217,219.0774,9312.0
2022-04-26 12:40:00,236.15,236.26,236.06,236.14,8527.0,219.0866,219.1887,219.0031,219.0774,8527.0
2022-04-26 12:45:00,236.09,236.11,235.69,235.76,5697.0,219.031,219.0495,218.6599,218.7248,5697.0
2022-04-26 12:50:00,235.71,236.16,235.69,235.89,11424.0,218.6784,219.0959,218.6599,218.8454,11424.0
2022-04-26 12:55:00,235.94,236.61,235.8,236.53,20074.0,218.8918,219.5134,218.7619,219.4392,20074.0
2022-04-26 13:00:00,236.54,236.63,235.87,236.07,12195.0,219.4485,219.532,218.8269,219.0124,12195.0
2022-04-26 13:05:00,236.13,236.67,236.12,236.62,10541.0,219.0681,219.5691,219.0588,219.5227,10541.0
2022-04-26 13:10:00,236.57,236.66,236.19,236.25,9208.0,219.4763,219.5598,219.1238,219.1794,9208.0
2022-04-26 13:15:00,236.11,236.15,235.64,235.64,7349.0,219.0495,219.0866,218.6135,218.6135,7349.0
2022-04-26 13:20:00,235.65,235.81,235.38,235.41,5927.0,218.6228,218.7712,218.3723,218.4001,5927.0
2022-04-26 13:25:00,235.33,235.46,235.12,235.17,17271.0,218.3259,218.4465,218.1311,218.1775,17271.0
2022-04-26 13:30:00,235.1,235.57,235.1,235.38,10743.0,218.1125,218.5486,218.1125,218.3723,10743.0
2022-04-26 13:35:00,235.38,235.39,235.12,235.39,4432.0,218.3723,218.3816,218.1311,218.3816,4432.0
2022-04-26 13:40:00,235.31,235.65,235.13,235.58,28120.0,218.3073,218.6228,218.1403,218.5578,28120.0
2022-04-26 13:45:00,235.64,235.84,235.3,235.51,18787.0,218.6135,218.799,218.2981,218.4929,18787.0
2022-04-26 13:50:00,235.42,235.42,234.98,235.02,4185.0,218.4094,218.4094,218.0012,218.0383,4185.0
2022-04-26 13:55:00,234.99,235.25,234.91,235.09,6810.0,218.0105,218.2517,217.9362,218.1032,6810.0
2022-04-26 14:00:00,235.07,235.24,234.97,235.15,9166.0,218.0847,218.2424,217.9919,218.1589,9166.0
2022-04-26 14:05:00,235.13,235.5,235.07,235.27,6643.0,218.1403,218.4836,218.0847,218.2702,6643.0
2022-04-26 14:10:00,235.32,235.68,235.29,235.68,7167.0,218.3166,218.6506,218.2888,218.6506,7167.0
2022-04-26 14:15:00,235.68,235.86,235.23,235.42,16284.0,218.6506,218.8176,218.2331,218.4094,16284.0
2022-04-26 14:20:00,235.48,235.7,235.32,235.59,10685.0,218.4651,218.6692,218.3166,218.5671,10685.0
2022-04-26 14:25:00,235.52,235.57,235.19,235.47,18156.0,218.5022,218.5486,218.196,218.4558,18156.0
2022-04-26 14:30:00,235.49,235.53,234.83,235.12,7669.0,218.4743,218.5114,217.862,218.1311,7669.0
2022-04-26 14:35:00,235.12,235.45,235.1,235.21,6410.0,218.1311,218.4372,218.1125,218.2146,6410.0
2022-04-26 14:40:00,235.19,235.19,234.7,234.7,6759.0,218.196,218.196,217.7414,217.7414,6759.0
2022-04-26 14:45:00,234.72,234.74,234.54,234.54,8899.0,217.76,217.7785,217.593,217.593,8899.0
2022-04-26 14:50:00,234.55,235.03,234.5,234.96,12159.0,217.6023,218.0476,217.5559,217.9826,12159.0
2022-04-26 14:55:00,235.11,235.5,235.1,235.34,8720.0,218.1218,218.4836,218.1125,218.3352,8720.0
2022-04-26 15:00:00,235.31,235.49,235.24,235.39,17923.0,218.3073,218.4743,218.2424,218.3816,17923.0
2022-04-26 15:05:00,235.34,235.45,235.12,235.28,8788.0,218.3352,218.4372,218.1311,218.2795,8788.0
2022-04-26 15:10:00,235.25,235.4,234.96,234.96,11432.0,218.2517,218.3908,217.9826,217.9826,11432.0
2022-04-26 15:15:00,234.97,234.97,234.22,234.55,12639.0,217.9919,217.9919,217.2961,217.6023,12639.0
2022-04-26 15:20:00,234.55,234.88,234.51,234.86,17740.0,217.6023,217.9084,217.5651,217.8899,17740.0
2022-04-26 15:25:00,234.85,234.86,234.62,234.75,14686.0,217.8806,217.8899,217.6672,217.7878,14686.0
2022-04-26 15:30:00,234.75,234.83,234.36,234.49,27558.0,217.7878,217.862,217.426,217.5466,27558.0
2022-04-26 15:35:00,234.5,234.62,234.24,234.62,28951.0,217.5559,217.6672,217.3147,217.6672,28951.0
2022-04-26 15:40:00,234.62,234.67,234.1,234.52,40597.0,217.6672,217.7136,217.1848,217.5744,40597.0
2022-04-26 15:45:00,234.55,234.68,233.87,234.06,47923.0,217.6023,217.7229,216.9714,217.1477,47923.0
2022-04-26 15:50:00,233.92,234.28,233.85,233.98,59386.0,217.0178,217.3518,216.9528,217.0734,59386.0
2022-04-26 15:55:00,233.98,234.16,233.43,233.53,114195.0,217.0734,217.2404,216.5632,216.656,114195.0
2022-04-27 09:30:00,232.54,234.3,232.54,233.88,76396.0,215.7375,217.3703,215.7375,216.9807,76396.0
2022-04-27 09:35:00,233.84,233.84,232.67,232.81,31749.0,216.9436,216.9436,215.8581,215.988,31749.0
2022-04-27 09:40:00,232.84,233.95,232.29,233.89,23785.0,216.0158,217.0456,215.5056,216.9899,23785.0
2022-04-27 09:45:00,234.61,236.3,234.56,235.59,128315.0,217.6579,219.2258,217.6115,218.5671,128315.0
2022-04-27 09:50:00,235.67,236.65,235.65,235.97,30451.0,218.6413,219.5505,218.6228,218.9197,30451.0
2022-04-27 09:55:00,236.14,237.13,236.09,237.1,16986.0,219.0774,219.9958,219.031,219.968,16986.0
2022-04-27 10:00:00,237.2,237.51,235.84,236.16,27539.0,220.0608,220.3484,218.799,219.0959,27539.0
2022-04-27 10:05:00,236.23,236.42,235.85,236.33,18336.0,219.1609,219.3371,218.8083,219.2536,18336.0
2022-04-27 10:10:00,236.3,236.76,235.83,235.91,51671.0,219.2258,219.6526,218.7898,218.864,51671.0
2022-04-27 10:15:00,235.96,236.4,235.71,236.13,54563.0,218.9104,219.3186,218.6784,219.0681,54563.0
2022-04-27 10:20:00,236.04,236.65,236.0,236.43,22335.0,218.9846,219.5505,218.9475,219.3464,22335.0
2022-04-27 10:25:00,236.54,236.92,236.17,236.28,21020.0,219.4485,219.801,219.1052,219.2073,21020.0
2022-04-27 10:30:00,236.28,236.32,235.35,236.03,46244.0,219.2073,219.2444,218.3445,218.9753,46244.0
2022-04-27 10:35:00,235.98,236.61,235.43,236.26,61435.0,218.9289,219.5134,218.4187,219.1887,61435.0
2022-04-27 10:40:00,236.26,236.71,236.18,236.52,17595.0,219.1887,219.6062,219.1145,219.4299,17595.0
2022-04-27 10:45:00,236.5,237.15,236.22,237.06,16868.0,219.4114,220.0144,219.1516,219.9309,16868.0
2022-04-27 10:50:00,237.03,237.08,236.52,236.52,15778.0,219.9031,219.9494,219.4299,219.4299,15778.0
2022-04-27 10:55:00,236.4,237.04,236.33,236.57,19839.0,219.3186,219.9123,219.2536,219.4763,19839.0
2022-04-27 11:00:00,236.6,237.32,236.36,236.5,19073.0,219.5041,220.1721,219.2815,219.4114,19073.0
2022-04-27 11:05:00,236.42,236.43,236.1,236.24,17371.0,219.3371,219.3464,219.0403,219.1701,17371.0
2022-04-27 11:10:00,236.22,236.4,235.94,236.07,23830.0,219.1516,219.3186,218.8918,219.0124,23830.0
2022-04-27 11:15:00,236.11,237.22,236.1,237.19,15985.0,219.0495,220.0793,219.0403,220.0515,15985.0
2022-04-27 11:20:00,237.23,237.23,236.54,236.54,16175.0,220.0886,220.0886,219.4485,219.4485,16175.0
2022-04-27 11:25:00,236.58,236.78,236.27,236.69,13768.0,219.4856,219.6711,219.198,219.5876,13768.0
2022-04-27 11:30:00,236.8,237.22,236.75,236.99,18780.0,219.6897,220.0793,219.6433,219.866,18780.0
2022-04-27 11:35:00,236.95,237.22,236.7,236.7,24142.0,219.8288,220.0793,219.5969,219.5969,24142.0
2022-04-27 11:40:00,236.77,237.18,236.71,236.82,17046.0,219.6618,220.0422,219.6062,219.7082,17046.0
2022-04-27 11:45:00,236.9,237.26,236.69,236.95,15189.0,219.7825,220.1164,219.5876,219.8288,15189.0
2022-04-27 11:50:00,237.0,237.23,236.87,236.88,18308.0,219.8752,220.0886,219.7546,219.7639,18308.0
2022-04-27 11:55:00,236.8,236.85,236.14,236.21,12612.0,219.6897,219.7361,219.0774,219.1423,12612.0
2022-04-27 12:00:00,236.26,236.77,236.01,236.66,34532.0,219.1887,219.6618,218.9568,219.5598,34532.0
2022-04-27 12:05:00,236.59,236.65,236.42,236.55,16692.0,219.4949,219.5505,219.3371,219.4577,16692.0
2022-04-27 12:10:00,236.55,236.55,235.87,235.91,22266.0,219.4577,219.4577,218.8269,218.864,22266.0
2022-04-27 12:15:00,235.7,235.81,235.47,235.58,10549.0,218.6692,218.7712,218.4558,218.5578,10549.0
2022-04-27 12:20:00,235.73,236.19,235.64,236.16,11983.0,218.697,219.1238,218.6135,219.0959,11983.0
2022-04-27 12:25:00,236.07,236.43,235.98,236.43,9895.0,219.0124,219.3464,218.9289,219.3464,9895.0
2022-04-27 12:30:00,236.43,236.67,236.35,236.37,7529.0,219.3464,219.5691,219.2722,219.2907,7529.0
2022-04-27 12:35:00,236.37,236.74,236.01,236.74,12855.0,219.2907,219.634,218.9568,219.634,12855.0
2022-04-27 12:40:00,236.72,237.67,236.63,237.45,12318.0,219.6155,220.4968,219.532,220.2927,12318.0
2022-04-27 12:45:00,237.44,237.51,237.22,237.28,14445.0,220.2834,220.3484,220.0793,220.135,14445.0
2022-04-27 12:50:00,237.3,237.3,236.95,237.12,14075.0,220.1536,220.1536,219.8288,219.9866,14075.0
2022-04-27 12:55:00,237.16,237.66,237.13,237.65,14270.0,220.0237,220.4875,219.9958,220.4783,14270.0
2022-04-27 13:00:00,237.72,237.72,237.14,237.38,21235.0,220.5432,220.5432,220.0051,220.2278,21235.0
2022-04-27 13:05:00,237.43,237.58,236.96,236.97,13769.0,220.2742,220.4133,219.8381,219.8474,13769.0
2022-04-27 13:10:00,237.02,237.09,236.66,236.93,9922.0,219.8938,219.9587,219.5598,219.8103,9922.0
2022-04-27 13:15:00,236.88,237.0,236.55,236.96,12791.0,219.7639,219.8752,219.4577,219.8381,12791.0
2022-04-27 13:20:00,236.99,237.18,236.79,236.9,10787.0,219.866,220.0422,219.6804,219.7825,10787.0
2022-04-27 13:25:00,236.9,237.27,236.34,237.15,7426.0,219.7825,220.1257,219.2629,220.0144,7426.0
2022-04-27 13:30:00,237.29,237.54,237.12,237.41,7309.0,220.1443,220.3762,219.9866,220.2556,7309.0
2022-04-27 13:35:00,237.47,237.58,237.04,237.33,13401.0,220.3113,220.4133,219.9123,220.1814,13401.0
2022-04-27 13:40:00,237.35,237.7,237.05,237.45,14888.0,220.1999,220.5246,219.9216,220.2927,14888.0
2022-04-27 13:45:00,237.43,237.76,237.25,237.59,13125.0,220.2742,220.5803,220.1072,220.4226,13125.0
2022-04-27 13:50:00,237.61,237.93,237.58,237.89,20612.0,220.4412,220.738,220.4133,220.7009,20612.0
2022-04-27 13:55:00,237.86,238.03,237.72,237.93,22484.0,220.6731,220.8308,220.5432,220.738,22484.0
2022-04-27 14:00:00,237.84,237.85,237.38,237.5,10019.0,220.6545,220.6638,220.2278,220.3391,10019.0
2022-04-27 14:05:00,237.48,237.75,237.45,237.56,8517.0,220.3205,220.571,220.2927,220.3948,8517.0
2022-04-27 14:10:00,237.56,237.68,237.4,237.63,11824.0,220.3948,220.5061,220.2463,220.4597,11824.0
2022-04-27 14:15:00,237.65,237.65,237.13,237.23,11629.0,220.4783,220.4783,219.9958,220.0886,11629.0
2022-04-27 14:20:00,237.31,237.89,237.3,237.51,19869.0,220.1628,220.7009,220.1536,220.3484,19869.0
2022-04-27 14:25:00,237.45,237.47,237.07,237.1,9189.0,220.2927,220.3113,219.9402,219.968,9189.0
2022-04-27 14:30:00,237.11,237.42,236.82,237.26,14744.0,219.9773,220.2649,219.7082,220.1164,14744.0
2022-04-27 14:35:00,237.28,237.28,236.58,237.16,7355.0,220.135,220.135,219.4856,220.0237,7355.0
2022-04-27 14:40:00,237.35,237.7,237.15,237.57,12336.0,220.1999,220.5246,220.0144,220.404,12336.0
2022-04-27 14:45:00,237.59,237.77,237.17,237.26,11235.0,220.4226,220.5896,220.0329,220.1164,11235.0
2022-04-27 14:50:00,237.38,237.4,236.94,236.94,10234.0,220.2278,220.2463,219.8196,219.8196,10234.0
2022-04-27 14:55:00,236.91,236.91,236.31,236.48,23767.0,219.7917,219.7917,219.2351,219.3928,23767.0
2022-04-27 15:00:00,236.36,236.67,236.19,236.36,20293.0,219.2815,219.5691,219.1238,219.2815,20293.0
2022-04-27 15:05:00,236.39,236.62,236.17,236.4,14770.0,219.3093,219.5227,219.1052,219.3186,14770.0
2022-04-27 15:10:00,236.42,236.71,236.25,236.7,13161.0,219.3371,219.6062,219.1794,219.5969,13161.0
2022-04-27 15:15:00,236.66,236.82,236.31,236.56,21665.0,219.5598,219.7082,219.2351,219.467,21665.0
2022-04-27 15:20:00,236.59,236.63,236.2,236.25,21644.0,219.4949,219.532,219.133,219.1794,21644.0
2022-04-27 15:25:00,236.24,236.78,236.21,236.75,17816.0,219.1701,219.6711,219.1423,219.6433,17816.0
2022-04-27 15:30:00,236.75,237.23,236.66,236.99,56313.0,219.6433,220.0886,219.5598,219.866,56313.0
2022-04-27 15:35:00,236.96,237.2,236.68,236.86,49736.0,219.8381,220.0608,219.5784,219.7453,49736.0
2022-04-27 15:40:00,236.94,237.58,236.81,237.52,52163.0,219.8196,220.4133,219.699,220.3577,52163.0
2022-04-27 15:45:00,237.52,237.94,237.35,237.45,64803.0,220.3577,220.7473,220.1999,220.2927,64803.0
2022-04-27 15:50:00,237.37,237.37,236.63,237.07,95987.0,220.2185,220.2185,219.532,219.9402,95987.0
2022-04-27 15:55:00,237.09,237.36,236.65,236.78,137750.0,219.9587,220.2092,219.5505,219.6711,137750.0
2022-04-28 09:30:00,236.79,238.86,236.62,238.21,90011.0,219.6804,221.6008,219.5227,220.9978,90011.0
2022-04-28 09:35:00,238.19,238.19,236.9,236.94,27351.0,220.9792,220.9792,219.7825,219.8196,27351.0
2022-04-28 09:40:00,236.99,238.17,236.58,237.81,31903.0,219.866,220.9607,219.4856,220.6267,31903.0
2022-04-28 09:45:00,237.81,238.85,237.57,237.57,44755.0,220.6267,221.5916,220.404,220.404,44755.0
2022-04-28 09:50:00,237.51,238.75,237.41,238.73,37891.0,220.3484,221.4988,220.2556,221.4802,37891.0
2022-04-28 09:55:00,238.73,238.73,237.88,237.97,33574.0,221.4802,221.4802,220.6916,220.7751,33574.0
2022-04-28 10:00:00,237.97,238.12,236.43,236.65,43616.0,220.7751,220.9143,219.3464,219.5505,43616.0
2022-04-28 10:05:00,236.67,238.01,236.6,237.89,43677.0,219.5691,220.8122,219.5041,220.7009,43677.0
2022-04-28 10:10:00,237.8,239.14,237.73,238.85,105271.0,220.6174,221.8606,220.5525,221.5916,105271.0
2022-04-28 10:15:00,238.84,239.65,238.72,238.88,45816.0,221.5823,222.3337,221.4709,221.6194,45816.0
2022-04-28 10:20:00,238.76,239.15,238.49,238.64,47737.0,221.5081,221.8699,221.2576,221.3967,47737.0
2022-04-28 10:25:00,238.51,238.7,237.99,238.09,26386.0,221.2761,221.4524,220.7937,220.8865,26386.0
2022-04-28 10:30:00,238.03,238.4,237.81,238.15,16015.0,220.8308,221.1741,220.6267,220.9421,16015.0
2022-04-28 10:35:00,238.17,238.94,238.16,238.74,12735.0,220.9607,221.6751,220.9514,221.4895,12735.0
2022-04-28 10:40:00,238.61,238.79,238.17,238.67,15615.0,221.3689,221.5359,220.9607,221.4246,15615.0
2022-04-28 10:45:00,238.48,238.6,238.11,238.2,18346.0,221.2483,221.3596,220.905,220.9885,18346.0
2022-04-28 10:50:00,238.18,238.64,238.01,238.39,9994.0,220.97,221.3967,220.8122,221.1648,9994.0
2022-04-28 10:55:00,238.53,238.63,238.24,238.42,20807.0,221.2947,221.3875,221.0256,221.1926,20807.0
2022-04-28 11:00:00,238.42,238.78,238.24,238.38,35926.0,221.1926,221.5266,221.0256,221.1555,35926.0
2022-04-28 11:05:00,238.35,238.87,238.27,238.42,20227.0,221.1277,221.6101,221.0535,221.1926,20227.0
2022-04-28 11:10:00,238.32,238.59,238.27,238.59,11683.0,221.0998,221.3503,221.0535,221.3503,11683.0
2022-04-28 11:15:00,238.57,238.75,238.29,238.65,22064.0,221.3318,221.4988,221.072,221.406,22064.0
2022-04-28 11:20:00,238.7,238.71,238.3,238.43,14127.0,221.4524,221.4617,221.0813,221.2019,14127.0
2022-04-28 11:25:00,238.36,238.52,238.2,238.45,11124.0,221.137,221.2854,220.9885,221.2205,11124.0
2022-04-28 11:30:00,238.36,238.6,238.11,238.53,15265.0,221.137,221.3596,220.905,221.2947,15265.0
2022-04-28 11:35:00,238.5,238.64,238.24,238.32,16473.0,221.2668,221.3967,221.0256,221.0998,16473.0
2022-04-28 11:40:00,238.35,238.63,238.28,238.4,34899.0,221.1277,221.3875,221.0627,221.1741,34899.0
2022-04-28 11:45:00,238.34,238.47,238.2,238.43,13137.0,221.1184,221.239,220.9885,221.2019,13137.0
2022-04-28 11:50:00,238.41,238.7,238.36,238.62,31885.0,221.1833,221.4524,221.137,221.3782,31885.0
2022-04-28 11:55:00,238.62,238.63,238.38,238.41,14310.0,221.3782,221.3875,221.1555,221.1833,14310.0
2022-04-28 12:00:00,238.42,238.61,238.31,238.41,32399.0,221.1926,221.3689,221.0906,221.1833,32399.0
2022-04-28 12:05:00,238.37,238.37,237.98,238.17,20896.0,221.1462,221.1462,220.7844,220.9607,20896.0
2022-04-28 12:10:00,238.19,238.63,238.09,238.61,24623.0,220.9792,221.3875,220.8865,221.3689,24623.0
2022-04-28 12:15:00,238.63,238.87,238.49,238.64,31427.0,221.3875,221.6101,221.2576,221.3967,31427.0
2022-04-28 12:20:00,238.64,238.85,238.44,238.83,23594.0,221.3967,221.5916,221.2112,221.573,23594.0
2022-04-28 12:25:00,238.84,239.28,238.75,239.22,18617.0,221.5823,221.9905,221.4988,221.9348,18617.0
2022-04-28 12:30:00,239.23,239.63,239.13,239.44,33370.0,221.9441,222.3152,221.8513,222.1389,33370.0
2022-04-28 12:35:00,239.44,239.76,239.28,239.37,24071.0,222.1389,222.4358,221.9905,222.074,24071.0
2022-04-28 12:40:00,239.35,239.52,239.32,239.37,24225.0,222.0554,222.2131,222.0276,222.074,24225.0
2022-04-28 12:45:00,239.37,239.74,239.25,239.54,24371.0,222.074,222.4172,221.9627,222.2317,24371.0
2022-04-28 12:50:00,239.54,239.6,239.22,239.54,19626.0,222.2317,222.2874,221.9348,222.2317,19626.0
2022-04-28 12:55:00,239.53,239.63,239.41,239.54,8557.0,222.2224,222.3152,222.1111,222.2317,8557.0
2022-04-28 13:00:00,239.54,239.68,239.16,239.21,15930.0,222.2317,222.3616,221.8792,221.9255,15930.0
2022-04-28 13:05:00,239.22,239.23,238.88,238.96,22034.0,221.9348,221.9441,221.6194,221.6936,22034.0
2022-04-28 13:10:00,238.94,239.2,238.82,239.15,32194.0,221.6751,221.9163,221.5637,221.8699,32194.0
2022-04-28 13:15:00,239.1,239.12,238.84,239.08,18208.0,221.8235,221.842,221.5823,221.8049,18208.0
2022-04-28 13:20:00,239.11,239.11,238.27,238.37,15681.0,221.8328,221.8328,221.0535,221.1462,15681.0
2022-04-28 13:25:00,238.31,238.58,238.31,238.33,12164.0,221.0906,221.3411,221.0906,221.1091,12164.0
2022-04-28 13:30:00,238.27,238.47,237.89,238.36,15559.0,221.0535,221.239,220.7009,221.137,15559.0
2022-04-28 13:35:00,238.42,238.72,238.12,238.54,41911.0,221.1926,221.4709,220.9143,221.304,41911.0
2022-04-28 13:40:00,238.48,238.72,238.25,238.72,17141.0,221.2483,221.4709,221.0349,221.4709,17141.0
2022-04-28 13:45:00,238.75,239.26,238.74,239.07,12809.0,221.4988,221.9719,221.4895,221.7957,12809.0
2022-04-28 13:50:00,239.06,239.27,238.8,239.18,45605.0,221.7864,221.9812,221.5452,221.8977,45605.0
2022-04-28 13:55:00,239.22,239.65,238.89,239.62,30520.0,221.9348,222.3337,221.6287,222.3059,30520.0
2022-04-28 14:00:00,239.59,239.65,238.89,239.1,34060.0,222.2781,222.3337,221.6287,221.8235,34060.0
2022-04-28 14:05:00,239.11,239.11,238.81,238.93,17142.0,221.8328,221.8328,221.5544,221.6658,17142.0
2022-04-28 14:10:00,238.95,239.1,238.64,238.93,48492.0,221.6843,221.8235,221.3967,221.6658,48492.0
2022-04-28 14:15:00,238.97,239.44,238.89,239.39,23838.0,221.7029,222.1389,221.6287,222.0925,23838.0
2022-04-28 14:20:00,239.44,239.52,239.35,239.39,17884.0,222.1389,222.2131,222.0554,222.0925,17884.0
2022-04-28 14:25:00,239.32,239.42,238.9,239.07,17891.0,222.0276,222.1204,221.6379,221.7957,17891.0
2022-04-28 14:30:00,239.09,239.28,238.83,238.91,20192.0,221.8142,221.9905,221.573,221.6472,20192.0
2022-04-28 14:35:00,238.89,239.14,238.83,238.93,18355.0,221.6287,221.8606,221.573,221.6658,18355.0
2022-04-28 14:40:00,238.97,239.44,238.95,239.41,54437.0,221.7029,222.1389,221.6843,222.1111,54437.0
2022-04-28 14:45:00,239.45,239.67,239.36,239.66,42347.0,222.1482,222.3523,222.0647,222.343,42347.0
2022-04-28 14:50:00,239.66,239.75,239.55,239.58,26925.0,222.343,222.4265,222.241,222.2688,26925.0
2022-04-28 14:55:00,239.56,239.84,239.47,239.6,46152.0,222.2503,222.51,222.1668,222.2874,46152.0
2022-04-28 15:00:00,239.6,239.66,239.26,239.31,57742.0,222.2874,222.343,221.9719,222.0183,57742.0
2022-04-28 15:05:00,239.28,239.31,238.75,238.78,45382.0,221.9905,222.0183,221.4988,221.5266,45382.0
2022-04-28 15:10:00,238.79,239.08,238.63,239.03,64995.0,221.5359,221.8049,221.3875,221.7585,64995.0
2022-04-28 15:15:00,239.01,239.88,238.92,239.56,40793.0,221.74,222.5471,221.6565,222.2503,40793.0
2022-04-28 15:20:00,239.57,239.67,239.41,239.6,29131.0,222.2595,222.3523,222.1111,222.2874,29131.0
2022-04-28 15:25:00,239.58,239.65,239.34,239.42,32941.0,222.2688,222.3337,222.0461,222.1204,32941.0
2022-04-28 15:30:00,239.41,239.45,239.06,239.21,38686.0,222.1111,222.1482,221.7864,221.9255,38686.0
2022-04-28 15:35:00,239.23,239.42,239.15,239.21,52200.0,221.9441,222.1204,221.8699,221.9255,52200.0
2022-04-28 15:40:00,239.22,239.64,239.13,239.31,43710.0,221.9348,222.3245,221.8513,222.0183,43710.0
2022-04-28 15:45:00,239.28,239.56,239.06,239.22,46638.0,221.9905,222.2503,221.7864,221.9348,46638.0
2022-04-28 15:50:00,239.18,239.36,238.79,239.24,67095.0,221.8977,222.0647,221.5359,221.9534,67095.0
2022-04-28 15:55:00,239.21,239.35,238.97,239.15,170813.0,221.9255,222.0554,221.7029,221.8699,170813.0
2022-04-29 09:30:00,238.1,239.49,237.55,238.94,51552.0,220.8957,222.1853,220.3855,221.6751,51552.0
2022-04-29 09:35:00,239.06,239.38,238.11,239.37,26492.0,221.7864,222.0833,220.905,222.074,26492.0
2022-04-29 09:40:00,239.58,239.63,238.11,238.22,16755.0,222.2688,222.3152,220.905,221.0071,16755.0
2022-04-29 09:45:00,238.11,238.91,238.1,238.46,14628.0,220.905,221.6472,220.8957,221.2297,14628.0
2022-04-29 09:50:00,238.43,238.61,237.77,238.61,12187.0,221.2019,221.3689,220.5896,221.3689,12187.0
2022-04-29 09:55:00,238.84,239.88,238.84,239.55,10073.0,221.5823,222.5471,221.5823,222.241,10073.0
2022-04-29 10:00:00,239.62,239.63,238.64,238.64,24147.0,222.3059,222.3152,221.3967,221.3967,24147.0
2022-04-29 10:05:00,238.73,238.9,238.4,238.87,18288.0,221.4802,221.6379,221.1741,221.6101,18288.0
2022-04-29 10:10:00,238.87,239.02,237.95,238.2,20535.0,221.6101,221.7493,220.7566,220.9885,20535.0
2022-04-29 10:15:00,238.3,238.72,237.15,237.3,24512.0,221.0813,221.4709,220.0144,220.1536,24512.0
2022-04-29 10:20:00,237.39,237.88,237.25,237.41,19743.0,220.237,220.6916,220.1072,220.2556,19743.0
2022-04-29 10:25:00,237.55,237.77,237.29,237.37,243521.0,220.3855,220.5896,220.1443,220.2185,243521.0
2022-04-29 10:30:00,237.32,237.78,237.16,237.54,21880.0,220.1721,220.5989,220.0237,220.3762,21880.0
2022-04-29 10:35:00,237.45,237.7,236.91,237.7,16311.0,220.2927,220.5246,219.7917,220.5246,16311.0
2022-04-29 10:40:00,237.76,237.77,237.29,237.48,13275.0,220.5803,220.5896,220.1443,220.3205,13275.0
2022-04-29 10:45:00,237.55,237.57,237.1,237.34,10977.0,220.3855,220.404,219.968,220.1907,10977.0
2022-04-29 10:50:00,237.34,237.63,237.34,237.58,8430.0,220.1907,220.4597,220.1907,220.4133,8430.0
2022-04-29 10:55:00,237.61,237.61,237.18,237.58,11055.0,220.4412,220.4412,220.0422,220.4133,11055.0
2022-04-29 11:00:00,237.57,237.67,237.16,237.39,16915.0,220.404,220.4968,220.0237,220.237,16915.0
2022-04-29 11:05:00,237.42,237.69,237.27,237.39,11557.0,220.2649,220.5154,220.1257,220.237,11557.0
2022-04-29 11:10:00,237.46,237.46,236.85,237.31,33330.0,220.302,220.302,219.7361,220.1628,33330.0
2022-04-29 11:15:00,237.28,237.61,237.2,237.53,13512.0,220.135,220.4412,220.0608,220.3669,13512.0
2022-04-29 11:20:00,237.61,237.74,237.36,237.45,11365.0,220.4412,220.5618,220.2092,220.2927,11365.0
2022-04-29 11:25:00,237.42,237.67,236.91,237.57,30972.0,220.2649,220.4968,219.7917,220.404,30972.0
2022-04-29 11:30:00,237.53,237.96,237.48,237.78,15708.0,220.3669,220.7659,220.3205,220.5989,15708.0
2022-04-29 11:35:00,237.84,237.97,237.38,237.43,8213.0,220.6545,220.7751,220.2278,220.2742,8213.0
2022-04-29 11:40:00,237.36,237.81,237.29,237.8,8585.0,220.2092,220.6267,220.1443,220.6174,8585.0
2022-04-29 11:45:00,237.85,238.11,237.71,237.92,10615.0,220.6638,220.905,220.5339,220.7288,10615.0
2022-04-29 11:50:00,237.99,237.99,237.72,237.83,10210.0,220.7937,220.7937,220.5432,220.6453,10210.0
2022-04-29 11:55:00,237.85,237.97,237.36,237.49,10279.0,220.6638,220.7751,220.2092,220.3298,10279.0
2022-04-29 12:00:00,237.49,237.49,236.67,236.81,8433.0,220.3298,220.3298,219.5691,219.699,8433.0
2022-04-29 12:05:00,236.82,236.84,236.28,236.31,261345.0,219.7082,219.7268,219.2073,219.2351,261345.0
2022-04-29 12:10:00,236.38,236.46,236.02,236.39,27125.0,219.3,219.3742,218.966,219.3093,27125.0
2022-04-29 12:15:00,236.44,236.61,236.32,236.43,15874.0,219.3557,219.5134,219.2444,219.3464,15874.0
2022-04-29 12:20:00,236.55,236.56,235.79,236.31,27554.0,219.4577,219.467,218.7527,219.2351,27554.0
2022-04-29 12:25:00,236.37,236.41,235.99,236.05,12475.0,219.2907,219.3279,218.9382,218.9939,12475.0
2022-04-29 12:30:00,236.07,236.08,235.57,235.63,11909.0,219.0124,219.0217,218.5486,218.6042,11909.0
2022-04-29 12:35:00,235.73,236.02,235.51,235.99,19473.0,218.697,218.966,218.4929,218.9382,19473.0
2022-04-29 12:40:00,235.94,235.94,235.5,235.61,11411.0,218.8918,218.8918,218.4836,218.5857,11411.0
2022-04-29 12:45:00,235.68,235.7,235.4,235.6,10993.0,218.6506,218.6692,218.3908,218.5764,10993.0
2022-04-29 12:50:00,235.52,235.52,234.87,235.03,16948.0,218.5022,218.5022,217.8991,218.0476,16948.0
2022-04-29 12:55:00,235.08,235.29,234.99,235.16,17191.0,218.094,218.2888,218.0105,218.1682,17191.0
2022-04-29 13:00:00,235.2,235.85,235.17,235.71,16827.0,218.2053,218.8083,218.1775,218.6784,16827.0
2022-04-29 13:05:00,235.75,235.75,235.17,235.36,14800.0,218.7155,218.7155,218.1775,218.3537,14800.0
2022-04-29 13:10:00,235.42,236.05,235.4,235.98,14531.0,218.4094,218.9939,218.3908,218.9289,14531.0
2022-04-29 13:15:00,235.96,236.0,235.76,235.93,12511.0,218.9104,218.9475,218.7248,218.8825,12511.0
2022-04-29 13:20:00,236.03,236.49,235.87,236.49,22186.0,218.9753,219.4021,218.8269,219.4021,22186.0
2022-04-29 13:25:00,236.5,236.93,236.21,236.32,20191.0,219.4114,219.8103,219.1423,219.2444,20191.0
2022-04-29 13:30:00,236.3,236.58,236.29,236.5,11374.0,219.2258,219.4856,219.2165,219.4114,11374.0
2022-04-29 13:35:00,236.52,237.36,236.52,237.15,30357.0,219.4299,220.2092,219.4299,220.0144,30357.0
2022-04-29 13:40:00,237.16,237.16,236.53,236.57,10578.0,220.0237,220.0237,219.4392,219.4763,10578.0
2022-04-29 13:45:00,236.62,236.62,236.28,236.37,13855.0,219.5227,219.5227,219.2073,219.2907,13855.0
2022-04-29 13:50:00,236.36,236.37,236.17,236.3,6862.0,219.2815,219.2907,219.1052,219.2258,6862.0
2022-04-29 13:55:00,236.21,236.43,236.04,236.37,15430.0,219.1423,219.3464,218.9846,219.2907,15430.0
2022-04-29 14:00:00,236.4,236.4,235.88,235.88,8707.0,219.3186,219.3186,218.8362,218.8362,8707.0
2022-04-29 14:05:00,235.89,236.11,235.89,236.0,8067.0,218.8454,219.0495,218.8454,218.9475,8067.0
2022-04-29 14:10:00,235.95,236.12,235.74,236.04,10196.0,218.9011,219.0588,218.7063,218.9846,10196.0
2022-04-29 14:15:00,236.08,236.56,235.58,235.71,27311.0,219.0217,219.467,218.5578,218.6784,27311.0
2022-04-29 14:20:00,235.66,235.72,235.17,235.35,20228.0,218.6321,218.6877,218.1775,218.3445,20228.0
2022-04-29 14:25:00,235.38,236.01,235.29,235.73,20797.0,218.3723,218.9568,218.2888,218.697,20797.0
2022-04-29 14:30:00,235.7,235.7,235.12,235.24,22423.0,218.6692,218.6692,218.1311,218.2424,22423.0
2022-04-29 14:35:00,235.37,235.37,235.04,235.07,9175.0,218.363,218.363,218.0569,218.0847,9175.0
2022-04-29 14:40:00,235.1,235.2,234.96,235.2,19094.0,218.1125,218.2053,217.9826,218.2053,19094.0
2022-04-29 14:45:00,235.21,235.24,234.92,234.92,14462.0,218.2146,218.2424,217.9455,217.9455,14462.0
2022-04-29 14:50:00,234.86,235.15,234.85,235.01,16492.0,217.8899,218.1589,217.8806,218.029,16492.0
2022-04-29 14:55:00,234.99,235.39,234.9,235.27,12665.0,218.0105,218.3816,217.927,218.2702,12665.0
2022-04-29 15:00:00,235.26,235.26,234.9,235.24,18097.0,218.261,218.261,217.927,218.2424,18097.0
2022-04-29 15:05:00,235.18,235.18,234.95,234.99,19778.0,218.1867,218.1867,217.9734,218.0105,19778.0
2022-04-29 15:10:00,235.0,235.11,234.59,234.65,21191.0,218.0197,218.1218,217.6394,217.695,21191.0
2022-04-29 15:15:00,234.62,235.38,234.57,235.31,40721.0,217.6672,218.3723,217.6208,218.3073,40721.0
2022-04-29 15:20:00,235.28,235.39,234.86,235.36,28350.0,218.2795,218.3816,217.8899,218.3537,28350.0
2022-04-29 15:25:00,235.39,235.67,235.19,235.22,33780.0,218.3816,218.6413,218.196,218.2238,33780.0
2022-04-29 15:30:00,235.23,235.38,234.83,235.33,39226.0,218.2331,218.3723,217.862,218.3259,39226.0
2022-04-29 15:35:00,235.25,235.51,235.15,235.34,39401.0,218.2517,218.4929,218.1589,218.3352,39401.0
2022-04-29 15:40:00,235.35,235.83,235.14,235.14,43347.0,218.3445,218.7898,218.1496,218.1496,43347.0
2022-04-29 15:45:00,235.13,235.22,234.45,234.51,60268.0,218.1403,218.2238,217.5095,217.5651,60268.0
2022-04-29 15:50:00,234.45,234.7,234.1,234.37,144014.0,217.5095,217.7414,217.1848,217.4353,144014.0
2022-04-29 15:55:00,234.36,234.55,233.84,234.33,214083.0,217.426,217.6023,216.9436,217.3982,214083.0
2022-05-02 09:30:00,235.48,236.08,234.55,234.9,47283.0,218.4651,219.0217,217.6023,217.927,47283.0
2022-05-02 09:35:00,234.68,234.68,233.34,233.94,16550.0,217.7229,217.7229,216.4797,217.0363,16550.0
2022-05-02 09:40:00,233.89,235.31,233.59,234.37,18905.0,216.9899,218.3073,216.7116,217.4353,18905.0
2022-05-02 09:45:00,234.09,234.44,233.4,233.89,16058.0,217.1755,217.5002,216.5354,216.9899,16058.0
2022-05-02 09:50:00,233.91,234.62,233.69,234.17,6056.0,217.0085,217.6672,216.8044,217.2497,6056.0
2022-05-02 09:55:00,234.01,234.29,233.54,233.66,11291.0,217.1013,217.361,216.6652,216.7766,11291.0
2022-05-02 10:00:00,233.84,234.68,233.42,234.64,14320.0,216.9436,217.7229,216.5539,217.6858,14320.0
2022-05-02 10:05:00,234.64,234.77,233.24,233.73,21811.0,217.6858,217.8064,216.3869,216.8415,21811.0
2022-05-02 10:10:00,233.66,234.49,233.24,234.46,13702.0,216.7766,217.5466,216.3869,217.5188,13702.0
2022-05-02 10:15:00,234.46,235.12,233.91,234.99,28205.0,217.5188,218.1311,217.0085,218.0105,28205.0
2022-05-02 10:20:00,235.09,235.2,234.17,235.09,16479.0,218.1032,218.2053,217.2497,218.1032,16479.0
2022-05-02 10:25:00,235.03,235.78,234.94,235.08,15324.0,218.0476,218.7434,217.9641,218.094,15324.0
2022-05-02 10:30:00,235.09,235.94,235.09,235.56,11289.0,218.1032,218.8918,218.1032,218.5393,11289.0
2022-05-02 10:35:00,235.65,235.76,235.04,235.76,22527.0,218.6228,218.7248,218.0569,218.7248,22527.0
2022-05-02 10:40:00,235.86,236.32,235.69,235.84,14272.0,218.8176,219.2444,218.6599,218.799,14272.0
2022-05-02 10:45:00,235.76,236.34,235.42,236.23,14094.0,218.7248,219.2629,218.4094,219.1609,14094.0
2022-05-02 10:50:00,236.26,236.32,235.08,235.11,25873.0,219.1887,219.2444,218.094,218.1218,25873.0
2022-05-02 10:55:00,235.11,235.35,234.69,234.72,19550.0,218.1218,218.3445,217.7321,217.76,19550.0
2022-05-02 11:00:00,234.75,234.82,233.38,233.38,15746.0,217.7878,217.8527,216.5168,216.5168,15746.0
2022-05-02 11:05:00,233.43,234.07,233.32,233.88,15322.0,216.5632,217.1569,216.4611,216.9807,15322.0
2022-05-02 11:10:00,233.86,234.21,233.58,234.2,15363.0,216.9621,217.2868,216.7023,217.2775,15363.0
2022-05-02 11:15:00,234.23,234.52,233.81,234.06,9747.0,217.3054,217.5744,216.9157,217.1477,9747.0
2022-05-02 11:20:00,233.96,234.12,233.59,233.98,9218.0,217.0549,217.2033,216.7116,217.0734,9218.0
2022-05-02 11:25:00,234.01,234.28,233.57,233.77,9353.0,217.1013,217.3518,216.6931,216.8786,9353.0
2022-05-02 11:30:00,233.84,234.22,233.59,234.04,9201.0,216.9436,217.2961,216.7116,217.1291,9201.0
2022-05-02 11:35:00,234.09,234.68,233.96,233.96,7507.0,217.1755,217.7229,217.0549,217.0549,7507.0
2022-05-02 11:40:00,234.08,234.63,233.88,234.37,16084.0,217.1662,217.6765,216.9807,217.4353,16084.0
2022-05-02 11:45:00,234.32,234.77,234.17,234.63,10767.0,217.3889,217.8064,217.2497,217.6765,10767.0
2022-05-02 11:50:00,234.56,235.12,234.34,234.82,22922.0,217.6115,218.1311,217.4074,217.8527,22922.0
2022-05-02 11:55:00,234.79,235.5,234.63,235.37,36087.0,217.8249,218.4836,217.6765,218.363,36087.0
2022-05-02 12:00:00,235.28,235.86,234.72,234.91,27691.0,218.2795,218.8176,217.76,217.9362,27691.0
2022-05-02 12:05:00,234.89,234.9,234.51,234.8,13657.0,217.9177,217.927,217.5651,217.8342,13657.0
2022-05-02 12:10:00,234.89,235.17,234.75,235.1,20898.0,217.9177,218.1775,217.7878,218.1125,20898.0
2022-05-02 12:15:00,235.07,236.05,235.01,236.05,21775.0,218.0847,218.9939,218.029,218.9939,21775.0
2022-05-02 12:20:00,235.96,236.31,235.77,235.77,13408.0,218.9104,219.2351,218.7341,218.7341,13408.0
2022-05-02 12:25:00,235.77,235.77,235.37,235.6,8637.0,218.7341,218.7341,218.363,218.5764,8637.0
2022-05-02 12:30:00,235.62,235.85,235.4,235.64,15407.0,218.5949,218.8083,218.3908,218.6135,15407.0
2022-05-02 12:35:00,235.68,235.71,235.19,235.19,6744.0,218.6506,218.6784,218.196,218.196,6744.0
2022-05-02 12:40:00,235.23,235.46,234.88,234.92,7549.0,218.2331,218.4465,217.9084,217.9455,7549.0
2022-05-02 12:45:00,234.88,234.98,234.64,234.92,18241.0,217.9084,218.0012,217.6858,217.9455,18241.0
2022-05-02 12:50:00,234.85,234.99,234.36,234.66,22708.0,217.8806,218.0105,217.426,217.7043,22708.0
2022-05-02 12:55:00,234.64,234.8,234.16,234.3,42200.0,217.6858,217.8342,217.2404,217.3703,42200.0
2022-05-02 13:00:00,234.38,234.38,233.72,233.91,13916.0,217.4445,217.4445,216.8322,217.0085,13916.0
2022-05-02 13:05:00,233.89,234.21,233.7,233.81,28713.0,216.9899,217.2868,216.8137,216.9157,28713.0
2022-05-02 13:10:00,233.8,234.1,233.69,233.87,13796.0,216.9064,217.1848,216.8044,216.9714,13796.0
2022-05-02 13:15:00,233.86,233.92,233.11,233.25,10823.0,216.9621,217.0178,216.2663,216.3962,10823.0
2022-05-02 13:20:00,233.25,233.25,232.68,232.74,14259.0,216.3962,216.3962,215.8674,215.923,14259.0
2022-05-02 13:25:00,232.71,233.01,232.62,232.89,17286.0,215.8952,216.1735,215.8117,216.0622,17286.0
2022-05-02 13:30:00,232.9,233.11,232.29,232.34,12503.0,216.0715,216.2663,215.5056,215.5519,12503.0
2022-05-02 13:35:00,232.37,232.47,231.94,232.07,33893.0,215.5798,215.6725,215.1808,215.3015,33893.0
2022-05-02 13:40:00,232.15,232.5,231.98,231.98,7668.0,215.3757,215.7004,215.218,215.218,7668.0
2022-05-02 13:45:00,232.06,232.08,231.43,231.52,18595.0,215.2922,215.3107,214.7077,214.7912,18595.0
2022-05-02 13:50:00,231.52,231.68,230.97,231.23,21614.0,214.7912,214.9396,214.2809,214.5221,21614.0
2022-05-02 13:55:00,231.11,231.36,230.68,230.85,14416.0,214.4108,214.6428,214.0119,214.1696,14416.0
2022-05-02 14:00:00,230.88,231.26,230.43,231.09,22496.0,214.1974,214.55,213.78,214.3923,22496.0
2022-05-02 14:05:00,231.2,231.32,230.45,230.57,38036.0,214.4943,214.6056,213.7985,213.9098,38036.0
2022-05-02 14:10:00,230.55,230.69,229.77,229.82,16137.0,213.8913,214.0212,213.1676,213.214,16137.0
2022-05-02 14:15:00,229.75,230.1,229.62,229.88,17584.0,213.1491,213.4738,213.0285,213.2697,17584.0
2022-05-02 14:20:00,229.93,230.2,229.89,230.09,21046.0,213.3161,213.5666,213.279,213.4645,21046.0
2022-05-02 14:25:00,230.02,230.15,229.73,229.84,16176.0,213.3996,213.5202,213.1305,213.2326,16176.0
2022-05-02 14:30:00,229.87,230.01,229.64,229.93,15634.0,213.2604,213.3903,213.047,213.3161,15634.0
2022-05-02 14:35:00,229.85,230.0,229.55,229.79,16575.0,213.2419,213.381,212.9635,213.1862,16575.0
2022-05-02 14:40:00,229.8,229.89,228.83,228.96,26146.0,213.1955,213.279,212.2956,212.4162,26146.0
2022-05-02 14:45:00,229.0,229.22,228.9,229.0,34662.0,212.4533,212.6574,212.3605,212.4533,34662.0
2022-05-02 14:50:00,229.0,229.08,228.69,228.95,42639.0,212.4533,212.5275,212.1657,212.4069,42639.0
2022-05-02 14:55:00,228.99,229.07,228.66,229.07,21271.0,212.444,212.5182,212.1378,212.5182,21271.0
2022-05-02 15:00:00,229.02,229.16,228.82,228.96,73241.0,212.4718,212.6017,212.2863,212.4162,73241.0
2022-05-02 15:05:00,229.01,229.44,228.62,229.3,91657.0,212.4626,212.8615,212.1007,212.7316,91657.0
2022-05-02 15:10:00,229.41,230.79,229.27,230.69,41068.0,212.8337,214.1139,212.7038,214.0212,41068.0
2022-05-02 15:15:00,230.64,230.98,230.32,230.93,30172.0,213.9748,214.2902,213.6779,214.2438,30172.0
2022-05-02 15:20:00,230.97,231.8,230.97,231.74,19380.0,214.2809,215.051,214.2809,214.9953,19380.0
2022-05-02 15:25:00,231.71,231.95,231.35,231.49,29075.0,214.9675,215.1901,214.6335,214.7634,29075.0
2022-05-02 15:30:00,231.54,232.68,231.54,232.63,41070.0,214.8097,215.8674,214.8097,215.821,41070.0
2022-05-02 15:35:00,232.71,232.87,231.98,232.14,25509.0,215.8952,216.0436,215.218,215.3664,25509.0
2022-05-02 15:40:00,232.19,232.44,231.73,231.74,25746.0,215.4128,215.6447,214.986,214.9953,25746.0
2022-05-02 15:45:00,231.75,232.9,231.66,232.89,27135.0,215.0046,216.0715,214.9211,216.0622,27135.0
2022-05-02 15:50:00,232.87,233.11,232.5,232.8,40462.0,216.0436,216.2663,215.7004,215.9787,40462.0
2022-05-02 15:55:00,232.76,232.94,232.51,232.83,83886.0,215.9416,216.1086,215.7097,216.0065,83886.0
2022-05-03 09:30:00,232.99,233.05,231.76,231.85,46875.0,216.155,216.2106,215.0139,215.0973,46875.0
2022-05-03 09:35:00,231.87,232.04,229.61,229.94,30449.0,215.1159,215.2736,213.0192,213.3254,30449.0
2022-05-03 09:40:00,230.12,232.04,230.12,231.66,30697.0,213.4924,215.2736,213.4924,214.9211,30697.0
2022-05-03 09:45:00,231.66,232.04,230.71,231.74,17152.0,214.9211,215.2736,214.0397,214.9953,17152.0
2022-05-03 09:50:00,231.63,232.17,231.38,231.59,23373.0,214.8932,215.3942,214.6613,214.8561,23373.0
2022-05-03 09:55:00,231.93,232.63,231.52,231.69,15790.0,215.1716,215.821,214.7912,214.9489,15790.0
2022-05-03 10:00:00,231.55,232.32,231.41,231.74,13988.0,214.819,215.5334,214.6891,214.9953,13988.0
2022-05-03 10:05:00,231.86,231.88,231.41,231.73,16105.0,215.1066,215.1252,214.6891,214.986,16105.0
2022-05-03 10:10:00,231.69,232.1,231.25,232.0,13688.0,214.9489,215.3293,214.5407,215.2365,13688.0
2022-05-03 10:15:00,232.1,232.1,231.51,231.55,12557.0,215.3293,215.3293,214.7819,214.819,12557.0
2022-05-03 10:20:00,231.54,232.0,231.42,231.89,12719.0,214.8097,215.2365,214.6984,215.1345,12719.0
2022-05-03 10:25:00,231.9,232.21,231.88,231.95,29601.0,215.1437,215.4313,215.1252,215.1901,29601.0
2022-05-03 10:30:00,232.01,232.39,231.73,232.2,31237.0,215.2458,215.5983,214.986,215.4221,31237.0
2022-05-03 10:35:00,232.2,232.3,231.47,231.83,10085.0,215.4221,215.5148,214.7448,215.0788,10085.0
2022-05-03 10:40:00,231.79,232.06,231.58,231.58,10700.0,215.0417,215.2922,214.8469,214.8469,10700.0
2022-05-03 10:45:00,231.51,231.54,230.72,230.79,14449.0,214.7819,214.8097,214.049,214.1139,14449.0
2022-05-03 10:50:00,230.82,231.26,230.65,231.26,22053.0,214.1418,214.55,213.9841,214.55,22053.0
2022-05-03 10:55:00,231.13,232.2,231.11,231.91,21946.0,214.4294,215.4221,214.4108,215.153,21946.0
2022-05-03 11:00:00,231.83,233.36,231.75,233.36,17151.0,215.0788,216.4982,215.0046,216.4982,17151.0
2022-05-03 11:05:00,233.28,233.28,232.87,233.05,14737.0,216.424,216.424,216.0436,216.2106,14737.0
2022-05-03 11:10:00,233.05,233.06,232.69,233.0,12373.0,216.2106,216.2199,215.8767,216.1643,12373.0
2022-05-03 11:15:00,233.02,233.21,232.6,232.75,9204.0,216.1828,216.3591,215.7932,215.9323,9204.0
2022-05-03 11:20:00,232.71,233.3,232.67,233.24,10339.0,215.8952,216.4426,215.8581,216.3869,10339.0
2022-05-03 11:25:00,233.39,233.45,232.78,232.81,14897.0,216.5261,216.5817,215.9602,215.988,14897.0
2022-05-03 11:30:00,232.85,233.45,232.77,233.29,11608.0,216.0251,216.5817,215.9509,216.4333,11608.0
2022-05-03 11:35:00,233.26,233.45,232.8,232.8,14351.0,216.4055,216.5817,215.9787,215.9787,14351.0
2022-05-03 11:40:00,232.81,233.12,232.74,232.85,7738.0,215.988,216.2756,215.923,216.0251,7738.0
2022-05-03 11:45:00,232.84,232.91,232.42,232.52,7070.0,216.0158,216.0808,215.6262,215.7189,7070.0
2022-05-03 11:50:00,232.6,232.8,232.51,232.68,10651.0,215.7932,215.9787,215.7097,215.8674,10651.0
2022-05-03 11:55:00,232.63,232.78,232.49,232.67,8596.0,215.821,215.9602,215.6911,215.8581,8596.0
2022-05-03 12:00:00,232.57,232.92,232.4,232.79,8972.0,215.7653,216.09,215.6076,215.9694,8972.0
2022-05-03 12:05:00,232.76,232.76,231.86,232.04,9997.0,215.9416,215.9416,215.1066,215.2736,9997.0
2022-05-03 12:10:00,232.0,232.43,231.9,232.39,3854.0,215.2365,215.6354,215.1437,215.5983,3854.0
2022-05-03 12:15:00,232.29,232.42,232.11,232.36,4341.0,215.5056,215.6262,215.3386,215.5705,4341.0
2022-05-03 12:20:00,232.4,232.75,232.39,232.66,7157.0,215.6076,215.9323,215.5983,215.8488,7157.0
2022-05-03 12:25:00,232.66,232.81,232.32,232.36,10744.0,215.8488,215.988,215.5334,215.5705,10744.0
2022-05-03 12:30:00,232.2,232.46,231.96,232.31,7792.0,215.4221,215.6633,215.1994,215.5241,7792.0
2022-05-03 12:35:00,232.32,232.55,232.06,232.18,10730.0,215.5334,215.7468,215.2922,215.4035,10730.0
2022-05-03 12:40:00,232.18,232.2,231.96,232.04,30130.0,215.4035,215.4221,215.1994,215.2736,30130.0
2022-05-03 12:45:00,232.05,232.3,231.77,231.96,17976.0,215.2829,215.5148,215.0231,215.1994,17976.0
2022-05-03 12:50:00,231.96,232.23,231.96,232.1,9304.0,215.1994,215.4499,215.1994,215.3293,9304.0
2022-05-03 12:55:00,232.06,232.51,231.89,232.35,6345.0,215.2922,215.7097,215.1345,215.5612,6345.0
2022-05-03 13:00:00,232.38,232.79,232.34,232.73,6950.0,215.5891,215.9694,215.5519,215.9138,6950.0
2022-05-03 13:05:00,232.68,232.92,232.52,232.92,8128.0,215.8674,216.09,215.7189,216.09,8128.0
2022-05-03 13:10:00,232.94,233.3,232.94,233.12,9034.0,216.1086,216.4426,216.1086,216.2756,9034.0
2022-05-03 13:15:00,233.19,233.25,232.91,232.95,6392.0,216.3405,216.3962,216.0808,216.1179,6392.0
2022-05-03 13:20:00,232.89,233.12,232.6,232.79,7887.0,216.0622,216.2756,215.7932,215.9694,7887.0
2022-05-03 13:25:00,232.8,232.97,232.48,232.59,4792.0,215.9787,216.1364,215.6818,215.7839,4792.0
2022-05-03 13:30:00,232.64,232.95,232.57,232.95,3393.0,215.8303,216.1179,215.7653,216.1179,3393.0
2022-05-03 13:35:00,232.94,232.99,232.84,232.86,3000.0,216.1086,216.155,216.0158,216.0344,3000.0
2022-05-03 13:40:00,232.92,232.96,232.56,232.71,7091.0,216.09,216.1271,215.756,215.8952,7091.0
2022-05-03 13:45:00,232.65,232.72,232.34,232.4,7748.0,215.8395,215.9045,215.5519,215.6076,7748.0
2022-05-03 13:50:00,232.35,232.52,231.99,232.11,10029.0,215.5612,215.7189,215.2272,215.3386,10029.0
2022-05-03 13:55:00,232.01,232.11,231.83,232.08,7937.0,215.2458,215.3386,215.0788,215.3107,7937.0
2022-05-03 14:00:00,232.05,232.05,231.33,231.42,17966.0,215.2829,215.2829,214.6149,214.6984,17966.0
2022-05-03 14:05:00,231.42,231.51,231.23,231.41,7689.0,214.6984,214.7819,214.5221,214.6891,7689.0
2022-05-03 14:10:00,231.37,231.46,231.01,231.18,11053.0,214.652,214.7355,214.318,214.4758,11053.0
2022-05-03 14:15:00,231.1,231.17,230.93,230.94,4100.0,214.4015,214.4665,214.2438,214.2531,4100.0
2022-05-03 14:20:00,230.97,231.25,230.72,231.25,18659.0,214.2809,214.5407,214.049,214.5407,18659.0
2022-05-03 14:25:00,231.22,231.37,231.0,231.25,23294.0,214.5129,214.652,214.3088,214.5407,23294.0
2022-05-03 14:30:00,231.26,231.61,231.13,231.61,13115.0,214.55,214.8747,214.4294,214.8747,13115.0
2022-05-03 14:35:00,231.58,232.13,231.5,231.54,11631.0,214.8469,215.3571,214.7726,214.8097,11631.0
2022-05-03 14:40:00,231.44,231.86,231.17,231.69,11558.0,214.717,215.1066,214.4665,214.9489,11558.0
2022-05-03 14:45:00,231.72,232.1,231.51,231.98,6638.0,214.9767,215.3293,214.7819,215.218,6638.0
2022-05-03 14:50:00,231.97,232.39,231.97,232.28,5672.0,215.2087,215.5983,215.2087,215.4963,5672.0
2022-05-03 14:55:00,232.21,232.73,232.21,232.73,7065.0,215.4313,215.9138,215.4313,215.9138,7065.0
2022-05-03 15:00:00,232.74,232.82,232.52,232.52,11180.0,215.923,215.9973,215.7189,215.7189,11180.0
2022-05-03 15:05:00,232.44,232.82,232.44,232.75,7987.0,215.6447,215.9973,215.6447,215.9323,7987.0
2022-05-03 15:10:00,232.76,232.89,232.66,232.76,8920.0,215.9416,216.0622,215.8488,215.9416,8920.0
2022-05-03 15:15:00,232.83,232.85,232.46,232.51,11300.0,216.0065,216.0251,215.6633,215.7097,11300.0
2022-05-03 15:20:00,232.53,232.88,232.26,232.46,10539.0,215.7282,216.0529,215.4777,215.6633,10539.0
2022-05-03 15:25:00,232.45,232.57,232.23,232.27,13229.0,215.654,215.7653,215.4499,215.487,13229.0
2022-05-03 15:30:00,232.29,232.73,232.17,232.7,21376.0,215.5056,215.9138,215.3942,215.8859,21376.0
2022-05-03 15:35:00,232.68,232.74,232.19,232.41,21383.0,215.8674,215.923,215.4128,215.6169,21383.0
2022-05-03 15:40:00,232.29,232.33,231.74,231.85,19305.0,215.5056,215.5427,214.9953,215.0973,19305.0
2022-05-03 15:45:00,231.84,232.34,231.65,232.14,27498.0,215.0881,215.5519,214.9118,215.3664,27498.0
2022-05-03 15:50:00,232.13,232.7,231.78,232.6,40437.0,215.3571,215.8859,215.0324,215.7932,40437.0
2022-05-03 15:55:00,232.65,232.65,231.89,232.03,84375.0,215.8395,215.8395,215.1345,215.2643,84375.0
2022-05-04 09:30:00,233.27,233.43,232.54,233.03,33202.0,216.4147,216.5632,215.7375,216.1921,33202.0
2022-05-04 09:35:00,233.09,233.68,232.95,233.61,9411.0,216.2478,216.7951,216.1179,216.7302,9411.0
2022-05-04 09:40:00,233.6,234.5,233.36,234.43,10669.0,216.7209,217.5559,216.4982,217.4909,10669.0
2022-05-04 09:45:00,234.49,235.49,234.35,234.97,12982.0,217.5466,218.4743,217.4167,217.9919,12982.0
2022-05-04 09:50:00,234.84,235.31,234.58,234.66,5170.0,217.8713,218.3073,217.6301,217.7043,5170.0
2022-05-04 09:55:00,234.69,235.18,234.55,235.17,6372.0,217.7321,218.1867,217.6023,218.1775,6372.0
2022-05-04 10:00:00,235.06,235.06,234.07,234.16,8646.0,218.0754,218.0754,217.1569,217.2404,8646.0
2022-05-04 10:05:00,234.19,234.29,233.29,233.3,9496.0,217.2683,217.361,216.4333,216.4426,9496.0
2022-05-04 10:10:00,233.32,233.87,233.32,233.64,7399.0,216.4611,216.9714,216.4611,216.758,7399.0
2022-05-04 10:15:00,233.74,234.02,233.54,234.01,6540.0,216.8508,217.1106,216.6652,217.1013,6540.0
2022-05-04 10:20:00,233.8,234.05,233.59,234.05,6330.0,216.9064,217.1384,216.7116,217.1384,6330.0
2022-05-04 10:25:00,234.05,234.6,233.86,233.97,23413.0,217.1384,217.6486,216.9621,217.0642,23413.0
2022-05-04 10:30:00,233.95,234.4,233.64,233.76,9917.0,217.0456,217.4631,216.758,216.8693,9917.0
2022-05-04 10:35:00,233.6,234.24,233.56,234.24,5417.0,216.7209,217.3147,216.6838,217.3147,5417.0
2022-05-04 10:40:00,234.26,234.43,234.19,234.22,16356.0,217.3332,217.4909,217.2683,217.2961,16356.0
2022-05-04 10:45:00,234.17,234.22,233.74,234.05,15853.0,217.2497,217.2961,216.8508,217.1384,15853.0
2022-05-04 10:50:00,234.08,234.82,234.03,234.73,13002.0,217.1662,217.8527,217.1198,217.7693,13002.0
2022-05-04 10:55:00,234.64,234.94,234.41,234.77,11953.0,217.6858,217.9641,217.4724,217.8064,11953.0
2022-05-04 11:00:00,234.74,234.92,234.4,234.44,9032.0,217.7785,217.9455,217.4631,217.5002,9032.0
2022-05-04 11:05:00,234.58,234.68,234.25,234.65,4549.0,217.6301,217.7229,217.3239,217.695,4549.0
2022-05-04 11:10:00,234.6,234.67,234.09,234.09,8456.0,217.6486,217.7136,217.1755,217.1755,8456.0
2022-05-04 11:15:00,234.09,234.09,233.33,233.33,14164.0,217.1755,217.1755,216.4704,216.4704,14164.0
2022-05-04 11:20:00,233.37,233.5,233.22,233.37,6848.0,216.5075,216.6281,216.3684,216.5075,6848.0
2022-05-04 11:25:00,233.36,233.4,232.7,232.83,7708.0,216.4982,216.5354,215.8859,216.0065,7708.0
2022-05-04 11:30:00,232.91,232.93,232.41,232.43,9649.0,216.0808,216.0993,215.6169,215.6354,9649.0
2022-05-04 11:35:00,232.62,233.1,232.3,233.03,14177.0,215.8117,216.257,215.5148,216.1921,14177.0
2022-05-04 11:40:00,232.99,233.18,232.9,233.12,8220.0,216.155,216.3312,216.0715,216.2756,8220.0
2022-05-04 11:45:00,233.06,233.28,232.85,233.25,7717.0,216.2199,216.424,216.0251,216.3962,7717.0
2022-05-04 11:50:00,233.23,233.51,233.16,233.45,7120.0,216.3776,216.6374,216.3127,216.5817,7120.0
2022-05-04 11:55:00,233.47,233.56,233.36,233.48,17696.0,216.6003,216.6838,216.4982,216.6096,17696.0
2022-05-04 12:00:00,233.47,233.55,233.25,233.5,6649.0,216.6003,216.6745,216.3962,216.6281,6649.0
2022-05-04 12:05:00,233.5,233.65,233.46,233.55,12397.0,216.6281,216.7673,216.591,216.6745,12397.0
2022-05-04 12:10:00,233.53,233.53,233.27,233.38,6926.0,216.656,216.656,216.4147,216.5168,6926.0
2022-05-04 12:15:00,233.46,233.79,233.34,233.66,8153.0,216.591,216.8972,216.4797,216.7766,8153.0
2022-05-04 12:20:00,233.74,233.94,233.71,233.78,7518.0,216.8508,217.0363,216.823,216.8879,7518.0
2022-05-04 12:25:00,233.84,234.03,233.75,233.94,7053.0,216.9436,217.1198,216.8601,217.0363,7053.0
2022-05-04 12:30:00,233.94,234.24,233.87,234.17,4713.0,217.0363,217.3147,216.9714,217.2497,4713.0
2022-05-04 12:35:00,234.18,234.59,234.12,234.56,8044.0,217.259,217.6394,217.2033,217.6115,8044.0
2022-05-04 12:40:00,234.53,234.75,234.41,234.42,12850.0,217.5837,217.7878,217.4724,217.4816,12850.0
2022-05-04 12:45:00,234.35,234.35,233.85,234.06,9963.0,217.4167,217.4167,216.9528,217.1477,9963.0
2022-05-04 12:50:00,234.01,234.1,233.86,234.0,7551.0,217.1013,217.1848,216.9621,217.092,7551.0
2022-05-04 12:55:00,234.06,234.31,233.91,234.23,10719.0,217.1477,217.3796,217.0085,217.3054,10719.0
2022-05-04 13:00:00,234.28,234.5,233.94,233.95,28048.0,217.3518,217.5559,217.0363,217.0456,28048.0
2022-05-04 13:05:00,233.95,234.03,233.63,233.67,7130.0,217.0456,217.1198,216.7487,216.7858,7130.0
2022-05-04 13:10:00,233.65,233.66,233.08,233.28,5669.0,216.7673,216.7766,216.2385,216.424,5669.0
2022-05-04 13:15:00,233.33,233.66,233.33,233.41,5964.0,216.4704,216.7766,216.4704,216.5446,5964.0
2022-05-04 13:20:00,233.48,233.5,232.86,232.87,41221.0,216.6096,216.6281,216.0344,216.0436,41221.0
2022-05-04 13:25:00,232.98,233.13,232.74,232.79,6782.0,216.1457,216.2849,215.923,215.9694,6782.0
2022-05-04 13:30:00,232.84,233.03,232.55,233.02,4571.0,216.0158,216.1921,215.7468,216.1828,4571.0
2022-05-04 13:35:00,233.03,233.03,232.49,232.61,11211.0,216.1921,216.1921,215.6911,215.8024,11211.0
2022-05-04 13:40:00,232.7,232.84,232.49,232.78,7998.0,215.8859,216.0158,215.6911,215.9602,7998.0
2022-05-04 13:45:00,232.78,232.98,232.62,232.81,9821.0,215.9602,216.1457,215.8117,215.988,9821.0
2022-05-04 13:50:00,232.78,232.78,232.44,232.61,7132.0,215.9602,215.9602,215.6447,215.8024,7132.0
2022-05-04 13:55:00,232.63,232.99,232.36,232.75,14435.0,215.821,216.155,215.5705,215.9323,14435.0
2022-05-04 14:00:00,232.86,233.83,232.26,232.92,20400.0,216.0344,216.9343,215.4777,216.09,20400.0
2022-05-04 14:05:00,233.32,233.59,232.46,232.97,14462.0,216.4611,216.7116,215.6633,216.1364,14462.0
2022-05-04 14:10:00,232.76,233.13,232.49,232.75,12616.0,215.9416,216.2849,215.6911,215.9323,12616.0
2022-05-04 14:15:00,232.72,232.76,232.12,232.29,9026.0,215.9045,215.9416,215.3478,215.5056,9026.0
2022-05-04 14:20:00,232.25,232.76,231.9,232.68,13260.0,215.4684,215.9416,215.1437,215.8674,13260.0
2022-05-04 14:25:00,232.66,233.77,232.5,233.6,10371.0,215.8488,216.8786,215.7004,216.7209,10371.0
2022-05-04 14:30:00,233.56,233.64,231.41,231.89,19788.0,216.6838,216.758,214.6891,215.1345,19788.0
2022-05-04 14:35:00,231.77,232.81,231.49,232.52,19538.0,215.0231,215.988,214.7634,215.7189,19538.0
2022-05-04 14:40:00,232.46,234.05,232.33,233.59,18087.0,215.6633,217.1384,215.5427,216.7116,18087.0
2022-05-04 14:45:00,233.69,234.88,233.53,234.46,17950.0,216.8044,217.9084,216.656,217.5188,17950.0
2022-05-04 14:50:00,234.46,235.26,234.11,235.18,17933.0,217.5188,218.261,217.194,218.1867,17933.0
2022-05-04 14:55:00,235.24,235.59,234.96,235.09,32497.0,218.2424,218.5671,217.9826,218.1032,32497.0
2022-05-04 15:00:00,235.06,235.54,235.01,235.26,15885.0,218.0754,218.5207,218.029,218.261,15885.0
2022-05-04 15:05:00,235.33,236.12,235.28,235.91,23103.0,218.3259,219.0588,218.2795,218.864,23103.0
2022-05-04 15:10:00,235.95,236.4,235.92,236.27,15967.0,218.9011,219.3186,218.8733,219.198,15967.0
2022-05-04 15:15:00,236.24,236.75,236.08,236.35,25676.0,219.1701,219.6433,219.0217,219.2722,25676.0
2022-05-04 15:20:00,236.41,236.92,236.41,236.92,21012.0,219.3279,219.801,219.3279,219.801,21012.0
2022-05-04 15:25:00,236.93,237.34,236.9,237.22,22471.0,219.8103,220.1907,219.7825,220.0793,22471.0
2022-05-04 15:30:00,237.24,237.64,236.94,237.53,39006.0,220.0979,220.469,219.8196,220.3669,39006.0
2022-05-04 15:35:00,237.52,237.56,237.16,237.36,39947.0,220.3577,220.3948,220.0237,220.2092,39947.0
2022-05-04 15:40:00,237.35,237.59,236.98,237.24,44327.0,220.1999,220.4226,219.8567,220.0979,44327.0
2022-05-04 15:45:00,237.25,237.5,236.89,237.37,71977.0,220.1072,220.3391,219.7732,220.2185,71977.0
2022-05-04 15:50:00,237.42,237.55,236.91,236.98,100276.0,220.2649,220.3855,219.7917,219.8567,100276.0
2022-05-04 15:55:00,236.88,237.12,236.6,237.03,168666.0,219.7639,219.9866,219.5041,219.9031,168666.0
2022-05-05 09:30:00,235.44,236.34,235.01,236.01,35001.0,218.4279,219.2629,218.029,218.9568,35001.0
2022-05-05 09:35:00,235.6,235.81,235.02,235.23,14451.0,218.5764,218.7712,218.0383,218.2331,14451.0
2022-05-05 09:40:00,235.06,235.76,234.04,234.05,17528.0,218.0754,218.7248,217.1291,217.1384,17528.0
2022-05-05 09:45:00,234.09,234.89,234.03,234.4,16738.0,217.1755,217.9177,217.1198,217.4631,16738.0
2022-05-05 09:50:00,234.3,234.69,234.18,234.56,5861.0,217.3703,217.7321,217.259,217.6115,5861.0
2022-05-05 09:55:00,234.78,234.9,233.81,234.18,16104.0,217.8156,217.927,216.9157,217.259,16104.0
2022-05-05 10:00:00,234.25,234.25,233.41,233.57,8386.0,217.3239,217.3239,216.5446,216.6931,8386.0
2022-05-05 10:05:00,233.59,233.68,232.56,232.87,10411.0,216.7116,216.7951,215.756,216.0436,10411.0
2022-05-05 10:10:00,232.81,233.1,232.07,233.1,19545.0,215.988,216.257,215.3015,216.257,19545.0
2022-05-05 10:15:00,233.07,233.07,232.34,232.91,12465.0,216.2292,216.2292,215.5519,216.0808,12465.0
2022-05-05 10:20:00,232.85,233.12,232.3,232.68,12345.0,216.0251,216.2756,215.5148,215.8674,12345.0
2022-05-05 10:25:00,232.79,233.27,232.77,233.01,7899.0,215.9694,216.4147,215.9509,216.1735,7899.0
2022-05-05 10:30:00,232.98,233.07,232.47,232.81,7398.0,216.1457,216.2292,215.6725,215.988,7398.0
2022-05-05 10:35:00,232.88,233.45,232.85,232.85,8936.0,216.0529,216.5817,216.0251,216.0251,8936.0
2022-05-05 10:40:00,232.9,232.99,232.21,232.92,10231.0,216.0715,216.155,215.4313,216.09,10231.0
2022-05-05 10:45:00,232.88,233.05,231.66,231.77,15024.0,216.0529,216.2106,214.9211,215.0231,15024.0
2022-05-05 10:50:00,231.69,232.28,231.46,232.25,11514.0,214.9489,215.4963,214.7355,215.4684,11514.0
2022-05-05 10:55:00,232.25,232.67,232.2,232.63,19569.0,215.4684,215.8581,215.4221,215.821,19569.0
2022-05-05 11:00:00,232.56,232.85,231.69,231.85,13087.0,215.756,216.0251,214.9489,215.0973,13087.0
2022-05-05 11:05:00,231.84,232.11,230.9,231.32,13274.0,215.0881,215.3386,214.216,214.6056,13274.0
2022-05-05 11:10:00,231.38,231.38,230.13,230.62,18119.0,214.6613,214.6613,213.5016,213.9562,18119.0
2022-05-05 11:15:00,230.41,231.26,230.22,231.22,23680.0,213.7614,214.55,213.5851,214.5129,23680.0
2022-05-05 11:20:00,231.12,231.54,231.05,231.12,30659.0,214.4201,214.8097,214.3552,214.4201,30659.0
2022-05-05 11:25:00,231.07,231.28,230.72,231.28,8161.0,214.3737,214.5685,214.049,214.5685,8161.0
2022-05-05 11:30:00,231.19,231.87,231.15,231.61,10985.0,214.485,215.1159,214.4479,214.8747,10985.0
2022-05-05 11:35:00,231.7,232.07,231.62,231.99,8442.0,214.9582,215.3015,214.884,215.2272,8442.0
2022-05-05 11:40:00,232.15,232.15,231.62,231.69,6262.0,215.3757,215.3757,214.884,214.9489,6262.0
2022-05-05 11:45:00,231.65,231.65,230.75,231.08,13128.0,214.9118,214.9118,214.0768,214.383,13128.0
2022-05-05 11:50:00,231.14,231.14,229.74,229.74,14736.0,214.4387,214.4387,213.1398,213.1398,14736.0
2022-05-05 11:55:00,229.79,230.48,229.79,230.32,13579.0,213.1862,213.8263,213.1862,213.6779,13579.0
2022-05-05 12:00:00,230.23,230.28,229.56,230.22,17209.0,213.5944,213.6408,212.9728,213.5851,17209.0
2022-05-05 12:05:00,230.24,230.75,230.23,230.73,8733.0,213.6037,214.0768,213.5944,214.0583,8733.0
2022-05-05 12:10:00,230.69,230.91,230.42,230.49,14496.0,214.0212,214.2253,213.7707,213.8356,14496.0
2022-05-05 12:15:00,230.42,230.81,230.07,230.8,21566.0,213.7707,214.1325,213.446,214.1232,21566.0
2022-05-05 12:20:00,230.78,230.81,230.17,230.17,11446.0,214.1047,214.1325,213.5387,213.5387,11446.0
2022-05-05 12:25:00,230.3,230.86,230.12,230.54,10039.0,213.6593,214.1789,213.4924,213.882,10039.0
2022-05-05 12:30:00,230.47,231.03,230.41,231.0,17327.0,213.8171,214.3366,213.7614,214.3088,17327.0
2022-05-05 12:35:00,230.98,230.99,230.5,230.73,14041.0,214.2902,214.2995,213.8449,214.0583,14041.0
2022-05-05 12:40:00,230.67,230.7,230.11,230.19,8152.0,214.0026,214.0304,213.4831,213.5573,8152.0
2022-05-05 12:45:00,230.07,230.24,229.77,230.14,18244.0,213.446,213.6037,213.1676,213.5109,18244.0
2022-05-05 12:50:00,230.19,231.02,230.04,231.02,8872.0,213.5573,214.3273,213.4181,214.3273,8872.0
2022-05-05 12:55:00,231.08,231.57,231.07,231.57,8067.0,214.383,214.8376,214.3737,214.8376,8067.0
2022-05-05 13:00:00,231.68,232.34,231.57,232.17,8125.0,214.9396,215.5519,214.8376,215.3942,8125.0
2022-05-05 13:05:00,232.18,232.72,232.05,232.6,6690.0,215.4035,215.9045,215.2829,215.7932,6690.0
2022-05-05 13:10:00,232.62,232.62,231.94,231.96,6022.0,215.8117,215.8117,215.1808,215.1994,6022.0
2022-05-05 13:15:00,231.86,232.02,231.14,231.42,12402.0,215.1066,215.2551,214.4387,214.6984,12402.0
2022-05-05 13:20:00,231.34,231.65,231.18,231.33,12950.0,214.6242,214.9118,214.4758,214.6149,12950.0
2022-05-05 13:25:00,231.31,231.49,230.92,231.41,11230.0,214.5964,214.7634,214.2345,214.6891,11230.0
2022-05-05 13:30:00,231.3,231.3,230.87,231.1,16473.0,214.5871,214.5871,214.1882,214.4015,16473.0
2022-05-05 13:35:00,231.14,231.81,231.04,231.38,12348.0,214.4387,215.0602,214.3459,214.6613,12348.0
2022-05-05 13:40:00,231.3,231.99,231.16,231.81,10895.0,214.5871,215.2272,214.4572,215.0602,10895.0
2022-05-05 13:45:00,231.7,231.88,231.34,231.34,12059.0,214.9582,215.1252,214.6242,214.6242,12059.0
2022-05-05 13:50:00,231.34,231.36,230.9,231.33,10664.0,214.6242,214.6428,214.216,214.6149,10664.0
2022-05-05 13:55:00,231.4,231.98,231.1,231.97,16017.0,214.6799,215.218,214.4015,215.2087,16017.0
2022-05-05 14:00:00,231.98,231.98,231.54,231.84,12996.0,215.218,215.218,214.8097,215.0881,12996.0
2022-05-05 14:05:00,231.91,232.5,231.74,232.41,10569.0,215.153,215.7004,214.9953,215.6169,10569.0
2022-05-05 14:10:00,232.45,232.62,232.18,232.46,12248.0,215.654,215.8117,215.4035,215.6633,12248.0
2022-05-05 14:15:00,232.42,233.5,232.41,233.5,18801.0,215.6262,216.6281,215.6169,216.6281,18801.0
2022-05-05 14:20:00,233.58,233.61,232.54,232.69,12407.0,216.7023,216.7302,215.7375,215.8767,12407.0
2022-05-05 14:25:00,232.69,232.88,232.22,232.24,11992.0,215.8767,216.0529,215.4406,215.4592,11992.0
2022-05-05 14:30:00,232.22,232.39,231.63,231.63,7340.0,215.4406,215.5983,214.8932,214.8932,7340.0
2022-05-05 14:35:00,231.66,231.93,231.57,231.86,13035.0,214.9211,215.1716,214.8376,215.1066,13035.0
2022-05-05 14:40:00,231.8,231.84,231.56,231.69,8857.0,215.051,215.0881,214.8283,214.9489,8857.0
2022-05-05 14:45:00,231.8,232.27,231.75,232.27,9702.0,215.051,215.487,215.0046,215.487,9702.0
2022-05-05 14:50:00,232.33,232.83,232.21,232.23,7898.0,215.5427,216.0065,215.4313,215.4499,7898.0
2022-05-05 14:55:00,232.15,232.26,232.0,232.16,9157.0,215.3757,215.4777,215.2365,215.3849,9157.0
2022-05-05 15:00:00,232.24,232.32,231.57,231.69,8099.0,215.4592,215.5334,214.8376,214.9489,8099.0
2022-05-05 15:05:00,231.67,231.83,231.32,231.43,17951.0,214.9304,215.0788,214.6056,214.7077,17951.0
2022-05-05 15:10:00,231.48,231.48,230.72,230.79,23753.0,214.7541,214.7541,214.049,214.1139,23753.0
2022-05-05 15:15:00,230.71,230.9,230.35,230.47,21745.0,214.0397,214.216,213.7057,213.8171,21745.0
2022-05-05 15:20:00,230.36,230.57,230.16,230.33,17240.0,213.715,213.9098,213.5295,213.6872,17240.0
2022-05-05 15:25:00,230.28,230.72,229.83,229.9,22502.0,213.6408,214.049,213.2233,213.2882,22502.0
2022-05-05 15:30:00,229.88,230.69,229.65,230.5,34263.0,213.2697,214.0212,213.0563,213.8449,34263.0
2022-05-05 15:35:00,230.59,230.92,230.16,230.59,31894.0,213.9284,214.2345,213.5295,213.9284,31894.0
2022-05-05 15:40:00,230.63,230.89,230.59,230.79,30898.0,213.9655,214.2067,213.9284,214.1139,30898.0
2022-05-05 15:45:00,230.82,230.99,229.79,229.94,79440.0,214.1418,214.2995,213.1862,213.3254,79440.0
2022-05-05 15:50:00,229.99,231.66,229.98,230.92,97527.0,213.3717,214.9211,213.3625,214.2345,97527.0
2022-05-05 15:55:00,231.0,231.74,230.9,231.68,119363.0,214.3088,214.9953,214.216,214.9396,119363.0
2022-05-06 09:30:00,230.53,230.59,229.28,229.28,33674.0,213.8727,213.9284,212.713,212.713,33674.0
2022-05-06 09:35:00,229.26,229.41,228.5,228.77,19677.0,212.6945,212.8337,211.9894,212.2399,19677.0
2022-05-06 09:40:00,228.87,229.25,227.09,227.38,19487.0,212.3327,212.6852,210.6813,210.9503,19487.0
2022-05-06 09:45:00,227.64,227.64,225.77,226.27,19338.0,211.1915,211.1915,209.4567,209.9205,19338.0
2022-05-06 09:50:00,226.36,226.57,225.85,226.28,20158.0,210.004,210.1989,209.5309,209.9298,20158.0
2022-05-06 09:55:00,226.4,226.45,225.85,226.31,14173.0,210.0411,210.0875,209.5309,209.9576,14173.0
2022-05-06 10:00:00,226.25,226.34,225.85,226.22,23605.0,209.902,209.9855,209.5309,209.8742,23605.0
2022-05-06 10:05:00,226.28,226.88,226.28,226.55,14054.0,209.9298,210.4865,209.9298,210.1803,14054.0
2022-05-06 10:10:00,226.48,226.92,226.4,226.76,17861.0,210.1154,210.5236,210.0411,210.3751,17861.0
2022-05-06 10:15:00,226.79,228.55,226.72,228.4,21795.0,210.403,212.0358,210.338,211.8966,21795.0
2022-05-06 10:20:00,228.4,229.19,228.32,229.02,18199.0,211.8966,212.6296,211.8224,212.4718,18199.0
2022-05-06 10:25:00,229.13,229.41,228.71,228.71,29919.0,212.5739,212.8337,212.1842,212.1842,29919.0
2022-05-06 10:30:00,228.87,229.62,228.3,228.3,17073.0,212.3327,213.0285,211.8039,211.8039,17073.0
2022-05-06 10:35:00,228.37,228.42,227.78,228.17,15192.0,211.8688,211.9152,211.3214,211.6833,15192.0
2022-05-06 10:40:00,228.17,228.66,228.0,228.22,14198.0,211.6833,212.1378,211.5255,211.7296,14198.0
2022-05-06 10:45:00,228.15,229.31,228.09,229.21,27973.0,211.6647,212.7409,211.609,212.6481,27973.0
2022-05-06 10:50:00,229.21,229.6,228.94,229.6,4451.0,212.6481,213.0099,212.3976,213.0099,4451.0
2022-05-06 10:55:00,229.57,230.0,228.93,229.04,25385.0,212.9821,213.381,212.3883,212.4904,25385.0
2022-05-06 11:00:00,228.98,229.08,228.58,228.92,15956.0,212.4347,212.5275,212.0636,212.3791,15956.0
2022-05-06 11:05:00,228.82,229.4,228.45,229.11,19600.0,212.2863,212.8244,211.943,212.5553,19600.0
2022-05-06 11:10:00,229.07,229.38,228.7,229.29,8585.0,212.5182,212.8058,212.175,212.7223,8585.0
2022-05-06 11:15:00,229.47,230.17,229.33,229.43,17168.0,212.8893,213.5387,212.7594,212.8522,17168.0
2022-05-06 11:20:00,229.51,230.3,229.24,230.12,13304.0,212.9264,213.6593,212.6759,213.4924,13304.0
2022-05-06 11:25:00,229.96,230.09,229.7,230.02,12425.0,213.3439,213.4645,213.1027,213.3996,12425.0
2022-05-06 11:30:00,230.11,230.14,228.6,228.81,14156.0,213.4831,213.5109,212.0822,212.277,14156.0
2022-05-06 11:35:00,228.79,229.08,228.44,228.46,8710.0,212.2585,212.5275,211.9337,211.9523,8710.0
2022-05-06 11:40:00,228.23,228.6,228.04,228.4,9556.0,211.7389,212.0822,211.5626,211.8966,9556.0
2022-05-06 11:45:00,228.32,228.62,228.13,228.49,5617.0,211.8224,212.1007,211.6461,211.9801,5617.0
2022-05-06 11:50:00,228.48,228.69,227.97,228.01,8037.0,211.9709,212.1657,211.4977,211.5348,8037.0
2022-05-06 11:55:00,227.94,228.07,227.45,227.65,18341.0,211.4699,211.5905,211.0153,211.2008,18341.0
2022-05-06 12:00:00,227.67,227.83,227.43,227.73,22339.0,211.2194,211.3678,210.9967,211.275,22339.0
2022-05-06 12:05:00,227.78,228.38,227.77,228.16,25182.0,211.3214,211.8781,211.3122,211.674,25182.0
2022-05-06 12:10:00,228.21,228.21,227.52,227.69,9301.0,211.7204,211.7204,211.0802,211.2379,9301.0
2022-05-06 12:15:00,227.54,227.74,227.31,227.31,8848.0,211.0988,211.2843,210.8854,210.8854,8848.0
2022-05-06 12:20:00,227.39,228.35,227.39,228.07,13120.0,210.9596,211.8502,210.9596,211.5905,13120.0
2022-05-06 12:25:00,228.11,228.7,228.11,228.7,11716.0,211.6276,212.175,211.6276,212.175,11716.0
2022-05-06 12:30:00,228.59,229.54,228.31,229.54,15079.0,212.0729,212.9543,211.8131,212.9543,15079.0
2022-05-06 12:35:00,229.59,229.79,228.73,228.97,11629.0,213.0006,213.1862,212.2028,212.4254,11629.0
2022-05-06 12:40:00,229.06,229.46,228.81,229.46,5976.0,212.5089,212.88,212.277,212.88,5976.0
2022-05-06 12:45:00,229.73,229.73,229.22,229.43,5832.0,213.1305,213.1305,212.6574,212.8522,5832.0
2022-05-06 12:50:00,229.19,229.51,228.98,229.13,15571.0,212.6296,212.9264,212.4347,212.5739,15571.0
2022-05-06 12:55:00,229.19,230.37,229.19,230.25,10644.0,212.6296,213.7243,212.6296,213.613,10644.0
2022-05-06 13:00:00,230.21,230.42,229.76,230.35,13595.0,213.5758,213.7707,213.1584,213.7057,13595.0
2022-05-06 13:05:00,230.27,230.32,229.79,230.11,9732.0,213.6315,213.6779,213.1862,213.4831,9732.0
2022-05-06 13:10:00,230.16,230.16,229.75,229.75,8474.0,213.5295,213.5295,213.1491,213.1491,8474.0
2022-05-06 13:15:00,229.85,229.85,228.83,228.88,7928.0,213.2419,213.2419,212.2956,212.342,7928.0
2022-05-06 13:20:00,228.83,229.36,228.37,229.19,22590.0,212.2956,212.7873,211.8688,212.6296,22590.0
2022-05-06 13:25:00,229.18,229.33,228.91,229.12,9303.0,212.6203,212.7594,212.3698,212.5646,9303.0
2022-05-06 13:30:00,229.08,229.83,229.04,229.21,22790.0,212.5275,213.2233,212.4904,212.6481,22790.0
2022-05-06 13:35:00,229.26,229.47,228.76,229.09,14204.0,212.6945,212.8893,212.2306,212.5368,14204.0
2022-05-06 13:40:00,229.38,229.38,228.77,229.03,14584.0,212.8058,212.8058,212.2399,212.4811,14584.0
2022-05-06 13:45:00,229.02,229.12,228.7,228.87,6197.0,212.4718,212.5646,212.175,212.3327,6197.0
2022-05-06 13:50:00,228.84,228.99,228.33,228.35,6563.0,212.3048,212.444,211.8317,211.8502,6563.0
2022-05-06 13:55:00,228.34,228.47,228.1,228.43,12768.0,211.841,211.9616,211.6183,211.9245,12768.0
2022-05-06 14:00:00,228.32,228.57,228.06,228.06,5811.0,211.8224,212.0543,211.5812,211.5812,5811.0
2022-05-06 14:05:00,228.08,228.08,227.63,227.8,8904.0,211.5998,211.5998,211.1823,211.34,8904.0
2022-05-06 14:10:00,227.83,228.51,227.8,228.51,7802.0,211.3678,211.9987,211.34,211.9987,7802.0
2022-05-06 14:15:00,228.54,228.86,228.27,228.27,6286.0,212.0265,212.3234,211.776,211.776,6286.0
2022-05-06 14:20:00,228.16,228.22,227.82,227.94,6323.0,211.674,211.7296,211.3585,211.4699,6323.0
2022-05-06 14:25:00,227.95,228.03,227.66,227.68,8246.0,211.4791,211.5534,211.2101,211.2287,8246.0
2022-05-06 14:30:00,227.7,227.89,227.28,227.31,6522.0,211.2472,211.4235,210.8576,210.8854,6522.0
2022-05-06 14:35:00,227.42,227.59,227.14,227.28,16695.0,210.9874,211.1452,210.7277,210.8576,16695.0
2022-05-06 14:40:00,227.33,227.59,227.1,227.14,13045.0,210.9039,211.1452,210.6906,210.7277,13045.0
2022-05-06 14:45:00,227.09,227.63,227.01,227.55,13550.0,210.6813,211.1823,210.6071,211.1081,13550.0
2022-05-06 14:50:00,227.53,228.25,227.53,228.08,17497.0,211.0895,211.7575,211.0895,211.5998,17497.0
2022-05-06 14:55:00,228.16,228.16,227.43,227.47,23612.0,211.674,211.674,210.9967,211.0338,23612.0
2022-05-06 15:00:00,227.52,227.68,227.03,227.47,45543.0,211.0802,211.2287,210.6256,211.0338,45543.0
2022-05-06 15:05:00,227.43,227.57,226.59,226.69,23660.0,210.9967,211.1266,210.2174,210.3102,23660.0
2022-05-06 15:10:00,226.72,227.26,226.72,226.98,20061.0,210.338,210.839,210.338,210.5792,20061.0
2022-05-06 15:15:00,227.01,227.3,226.9,227.22,25459.0,210.6071,210.8761,210.505,210.8019,25459.0
2022-05-06 15:20:00,227.22,227.26,226.76,226.97,12095.0,210.8019,210.839,210.3751,210.57,12095.0
2022-05-06 15:25:00,227.0,227.58,226.86,227.39,24041.0,210.5978,211.1359,210.4679,210.9596,24041.0
2022-05-06 15:30:00,227.42,228.3,227.42,228.3,34887.0,210.9874,211.8039,210.9874,211.8039,34887.0
2022-05-06 15:35:00,228.32,229.26,228.22,229.17,28875.0,211.8224,212.6945,211.7296,212.611,28875.0
2022-05-06 15:40:00,229.19,229.46,229.04,229.25,25387.0,212.6296,212.88,212.4904,212.6852,25387.0
2022-05-06 15:45:00,229.29,230.16,229.08,229.71,33997.0,212.7223,213.5295,212.5275,213.112,33997.0
2022-05-06 15:50:00,229.84,229.94,229.21,229.53,95617.0,213.2326,213.3254,212.6481,212.945,95617.0
2022-05-06 15:55:00,229.54,229.78,229.35,229.65,114474.0,212.9543,213.1769,212.778,213.0563,114474.0
2022-05-09 09:30:00,227.0,227.45,225.36,225.83,50318.0,210.5978,211.0153,209.0763,209.5123,50318.0
2022-05-09 09:35:00,226.11,226.64,225.37,226.25,19071.0,209.7721,210.2638,209.0856,209.902,19071.0
2022-05-09 09:40:00,226.28,226.34,224.8,225.62,22899.0,209.9298,209.9855,208.5568,209.3175,22899.0
2022-05-09 09:45:00,225.56,225.56,224.42,224.89,33619.0,209.2618,209.2618,208.2042,208.6403,33619.0
2022-05-09 09:50:00,224.87,227.23,224.73,226.65,12972.0,208.6217,210.8112,208.4918,210.2731,12972.0
2022-05-09 09:55:00,226.5,227.14,226.38,226.97,15442.0,210.1339,210.7277,210.0226,210.57,15442.0
2022-05-09 10:00:00,227.13,227.76,226.62,226.92,18812.0,210.7184,211.3029,210.2452,210.5236,18812.0
2022-05-09 10:05:00,226.87,226.97,225.93,226.04,10398.0,210.4772,210.57,209.6051,209.7072,10398.0
2022-05-09 10:10:00,226.26,227.36,226.15,226.84,21125.0,209.9113,210.9318,209.8092,210.4494,21125.0
2022-05-09 10:15:00,226.89,226.9,225.83,225.83,16134.0,210.4957,210.505,209.5123,209.5123,16134.0
2022-05-09 10:20:00,225.83,226.25,225.28,225.28,13949.0,209.5123,209.902,209.0021,209.0021,13949.0
2022-05-09 10:25:00,225.25,225.86,224.97,225.58,35418.0,208.9742,209.5402,208.7145,209.2804,35418.0
2022-05-09 10:30:00,225.52,225.81,225.03,225.81,40648.0,209.2247,209.4938,208.7701,209.4938,40648.0
2022-05-09 10:35:00,225.66,225.78,225.35,225.35,19055.0,209.3546,209.4659,209.067,209.067,19055.0
2022-05-09 10:40:00,225.41,225.82,225.33,225.62,17344.0,209.1227,209.5031,209.0485,209.3175,17344.0
2022-05-09 10:45:00,225.65,226.11,225.4,225.95,19026.0,209.3453,209.7721,209.1134,209.6237,19026.0
2022-05-09 10:50:00,225.83,226.1,225.18,225.2,14780.0,209.5123,209.7628,208.9093,208.9279,14780.0
2022-05-09 10:55:00,225.06,225.15,224.65,224.93,12749.0,208.798,208.8815,208.4176,208.6774,12749.0
2022-05-09 11:00:00,224.95,225.46,224.73,225.35,15174.0,208.6959,209.1691,208.4918,209.067,15174.0
2022-05-09 11:05:00,225.25,225.33,224.99,225.19,20337.0,208.9742,209.0485,208.733,208.9186,20337.0
2022-05-09 11:10:00,225.17,225.49,225.06,225.38,22090.0,208.9,209.1969,208.798,209.0948,22090.0
2022-05-09 11:15:00,225.34,225.73,225.34,225.73,56455.0,209.0577,209.4196,209.0577,209.4196,56455.0
2022-05-09 11:20:00,225.64,226.08,225.64,225.84,13341.0,209.3361,209.7443,209.3361,209.5216,13341.0
2022-05-09 11:25:00,225.78,225.97,225.59,225.75,21414.0,209.4659,209.6422,209.2897,209.4381,21414.0
2022-05-09 11:30:00,225.65,226.05,225.6,225.94,16935.0,209.3453,209.7164,209.299,209.6144,16935.0
2022-05-09 11:35:00,226.06,226.96,225.99,226.78,13729.0,209.7257,210.5607,209.6608,210.3937,13729.0
2022-05-09 11:40:00,226.87,227.01,226.53,226.91,7998.0,210.4772,210.6071,210.1618,210.5143,7998.0
2022-05-09 11:45:00,226.87,227.04,226.16,226.32,26774.0,210.4772,210.6349,209.8185,209.9669,26774.0
2022-05-09 11:50:00,226.37,226.64,226.16,226.48,17233.0,210.0133,210.2638,209.8185,210.1154,17233.0
2022-05-09 11:55:00,226.38,226.69,226.34,226.47,7173.0,210.0226,210.3102,209.9855,210.1061,7173.0
2022-05-09 12:00:00,226.41,226.49,226.0,226.2,14408.0,210.0504,210.1246,209.67,209.8556,14408.0
2022-05-09 12:05:00,226.15,227.28,226.08,227.1,7424.0,209.8092,210.8576,209.7443,210.6906,7424.0
2022-05-09 12:10:00,227.13,227.53,226.92,227.04,16705.0,210.7184,211.0895,210.5236,210.6349,16705.0
2022-05-09 12:15:00,227.08,227.47,227.02,227.14,11332.0,210.672,211.0338,210.6163,210.7277,11332.0
2022-05-09 12:20:00,227.09,227.1,226.68,226.96,13941.0,210.6813,210.6906,210.3009,210.5607,13941.0
2022-05-09 12:25:00,226.96,227.04,226.41,226.7,10696.0,210.5607,210.6349,210.0504,210.3195,10696.0
2022-05-09 12:30:00,226.68,226.97,226.39,226.47,16033.0,210.3009,210.57,210.0319,210.1061,16033.0
2022-05-09 12:35:00,226.44,226.52,225.81,226.07,24400.0,210.0783,210.1525,209.4938,209.735,24400.0
2022-05-09 12:40:00,226.01,226.52,226.01,226.31,52538.0,209.6793,210.1525,209.6793,209.9576,52538.0
2022-05-09 12:45:00,226.3,226.49,226.16,226.2,16933.0,209.9484,210.1246,209.8185,209.8556,16933.0
2022-05-09 12:50:00,226.14,226.31,226.02,226.24,16756.0,209.7999,209.9576,209.6886,209.8927,16756.0
2022-05-09 12:55:00,226.23,226.36,226.11,226.36,13998.0,209.8834,210.004,209.7721,210.004,13998.0
2022-05-09 13:00:00,226.41,226.41,226.11,226.18,15304.0,210.0504,210.0504,209.7721,209.837,15304.0
2022-05-09 13:05:00,226.22,226.3,226.03,226.25,11543.0,209.8742,209.9484,209.6979,209.902,11543.0
2022-05-09 13:10:00,226.2,226.2,225.87,225.92,16893.0,209.8556,209.8556,209.5494,209.5958,16893.0
2022-05-09 13:15:00,225.92,226.46,225.91,226.45,13422.0,209.5958,210.0968,209.5866,210.0875,13422.0
2022-05-09 13:20:00,226.31,226.35,225.99,226.16,11958.0,209.9576,209.9948,209.6608,209.8185,11958.0
2022-05-09 13:25:00,226.09,226.75,226.09,226.59,11521.0,209.7535,210.3659,209.7535,210.2174,11521.0
2022-05-09 13:30:00,226.82,226.94,226.18,226.27,16721.0,210.4308,210.5421,209.837,209.9205,16721.0
2022-05-09 13:35:00,226.17,226.2,225.98,226.2,9908.0,209.8278,209.8556,209.6515,209.8556,9908.0
2022-05-09 13:40:00,226.21,226.8,226.21,226.8,6209.0,209.8649,210.4122,209.8649,210.4122,6209.0
2022-05-09 13:45:00,226.68,226.89,226.13,226.2,18120.0,210.3009,210.4957,209.7907,209.8556,18120.0
2022-05-09 13:50:00,226.16,226.25,225.25,225.39,9456.0,209.8185,209.902,208.9742,209.1041,9456.0
2022-05-09 13:55:00,225.39,226.02,225.31,225.88,14870.0,209.1041,209.6886,209.0299,209.5587,14870.0
2022-05-09 14:00:00,225.95,226.47,225.95,226.33,19830.0,209.6237,210.1061,209.6237,209.9762,19830.0
2022-05-09 14:05:00,226.27,226.42,225.85,226.14,13063.0,209.9205,210.0597,209.5309,209.7999,13063.0
2022-05-09 14:10:00,226.1,226.51,226.07,226.22,12564.0,209.7628,210.1432,209.735,209.8742,12564.0
2022-05-09 14:15:00,226.25,226.62,226.24,226.53,17405.0,209.902,210.2452,209.8927,210.1618,17405.0
2022-05-09 14:20:00,226.52,226.64,226.13,226.42,13789.0,210.1525,210.2638,209.7907,210.0597,13789.0
2022-05-09 14:25:00,226.4,226.44,226.18,226.31,27616.0,210.0411,210.0783,209.837,209.9576,27616.0
2022-05-09 14:30:00,226.26,226.36,225.88,226.12,35708.0,209.9113,210.004,209.5587,209.7814,35708.0
2022-05-09 14:35:00,226.12,226.48,226.1,226.2,8235.0,209.7814,210.1154,209.7628,209.8556,8235.0
2022-05-09 14:40:00,226.13,226.38,226.11,226.27,9821.0,209.7907,210.0226,209.7721,209.9205,9821.0
2022-05-09 14:45:00,226.3,226.57,226.03,226.09,22498.0,209.9484,210.1989,209.6979,209.7535,22498.0
2022-05-09 14:50:00,226.09,226.56,225.93,226.53,22859.0,209.7535,210.1896,209.6051,210.1618,22859.0
2022-05-09 14:55:00,226.43,226.94,226.43,226.62,10355.0,210.069,210.5421,210.069,210.2452,10355.0
2022-05-09 15:00:00,226.71,227.1,226.49,226.64,9966.0,210.3287,210.6906,210.1246,210.2638,9966.0
2022-05-09 15:05:00,226.53,227.08,226.39,226.52,14263.0,210.1618,210.672,210.0319,210.1525,14263.0
2022-05-09 15:10:00,226.56,227.12,226.4,227.05,19777.0,210.1896,210.7091,210.0411,210.6442,19777.0
2022-05-09 15:15:00,227.06,227.25,226.53,226.69,16929.0,210.6535,210.8297,210.1618,210.3102,16929.0
2022-05-09 15:20:00,226.61,226.61,225.87,225.91,22087.0,210.236,210.236,209.5494,209.5866,22087.0
2022-05-09 15:25:00,225.9,226.02,225.62,225.99,47606.0,209.5773,209.6886,209.3175,209.6608,47606.0
2022-05-09 15:30:00,225.96,226.04,225.51,225.81,34266.0,209.6329,209.7072,209.2155,209.4938,34266.0
2022-05-09 15:35:00,225.84,225.9,225.58,225.72,22078.0,209.5216,209.5773,209.2804,209.4103,22078.0
2022-05-09 15:40:00,225.67,225.75,225.39,225.5,46682.0,209.3639,209.4381,209.1041,209.2062,46682.0
2022-05-09 15:45:00,225.52,225.56,224.89,225.01,42516.0,209.2247,209.2618,208.6403,208.7516,42516.0
2022-05-09 15:50:00,225.05,225.15,224.46,224.79,71450.0,208.7887,208.8815,208.2413,208.5475,71450.0
2022-05-09 15:55:00,224.82,225.66,224.8,225.19,128582.0,208.5753,209.3546,208.5568,208.9186,128582.0
2022-05-10 09:30:00,227.99,228.24,226.87,226.96,68609.0,211.5163,211.7482,210.4772,210.5607,68609.0
2022-05-10 09:35:00,227.21,227.37,225.01,225.29,22026.0,210.7926,210.9411,208.7516,209.0114,22026.0
2022-05-10 09:40:00,225.24,225.34,224.52,225.34,14085.0,208.965,209.0577,208.297,209.0577,14085.0
2022-05-10 09:45:00,225.23,225.27,223.13,223.29,20948.0,208.9557,208.9928,207.0074,207.1559,20948.0
2022-05-10 09:50:00,223.22,224.13,222.57,223.48,16791.0,207.0909,207.9352,206.4879,207.3321,16791.0
2022-05-10 09:55:00,223.44,224.26,223.29,223.82,17084.0,207.295,208.0558,207.1559,207.6476,17084.0
2022-05-10 10:00:00,223.83,223.83,222.8,223.15,23121.0,207.6568,207.6568,206.7013,207.026,23121.0
2022-05-10 10:05:00,223.21,223.85,222.93,223.03,27661.0,207.0816,207.6754,206.8219,206.9147,27661.0
2022-05-10 10:10:00,223.18,223.77,222.46,222.55,18498.0,207.0538,207.6012,206.3858,206.4693,18498.0
2022-05-10 10:15:00,222.62,223.05,221.74,222.49,26922.0,206.5343,206.9332,205.7179,206.4137,26922.0
2022-05-10 10:20:00,222.41,222.75,221.9,222.19,16140.0,206.3394,206.6549,205.8663,206.1353,16140.0
2022-05-10 10:25:00,222.31,222.33,221.71,222.23,26510.0,206.2467,206.2652,205.69,206.1725,26510.0
2022-05-10 10:30:00,222.06,222.06,221.14,221.5,16885.0,206.0147,206.0147,205.1612,205.4952,16885.0
2022-05-10 10:35:00,221.52,221.53,220.49,220.52,31144.0,205.5138,205.523,204.5582,204.586,31144.0
2022-05-10 10:40:00,220.53,220.76,219.65,219.96,49279.0,204.5953,204.8087,203.7789,204.0665,49279.0
2022-05-10 10:45:00,219.91,219.91,218.54,219.01,52529.0,204.0201,204.0201,202.7491,203.1851,52529.0
2022-05-10 10:50:00,218.93,219.14,218.28,219.12,91565.0,203.1109,203.3057,202.5079,203.2872,91565.0
2022-05-10 10:55:00,219.07,219.66,218.75,219.08,67878.0,203.2408,203.7882,202.9439,203.2501,67878.0
2022-05-10 11:00:00,219.08,220.05,219.01,219.75,55568.0,203.2501,204.15,203.1851,203.8717,55568.0
2022-05-10 11:05:00,219.79,219.96,219.32,219.93,38378.0,203.9088,204.0665,203.4727,204.0386,38378.0
2022-05-10 11:10:00,219.77,220.51,219.42,220.2,37790.0,203.8902,204.5767,203.5655,204.2891,37790.0
2022-05-10 11:15:00,220.09,221.31,219.96,221.0,43324.0,204.1871,205.3189,204.0665,205.0313,43324.0
2022-05-10 11:20:00,221.09,221.33,220.73,221.2,46369.0,205.1148,205.3375,204.7808,205.2169,46369.0
2022-05-10 11:25:00,221.25,221.49,220.8,221.19,26704.0,205.2633,205.4859,204.8458,205.2076,26704.0
2022-05-10 11:30:00,220.88,221.71,220.83,221.17,27739.0,204.92,205.69,204.8736,205.189,27739.0
2022-05-10 11:35:00,221.09,222.32,220.97,222.25,17132.0,205.1148,206.256,205.0035,206.191,17132.0
2022-05-10 11:40:00,222.22,222.25,221.57,221.84,18792.0,206.1632,206.191,205.5601,205.8106,18792.0
2022-05-10 11:45:00,221.92,222.08,221.13,221.38,27208.0,205.8849,206.0333,205.1519,205.3839,27208.0
2022-05-10 11:50:00,221.18,221.26,220.48,220.9,11888.0,205.1983,205.2725,204.5489,204.9386,11888.0
2022-05-10 11:55:00,220.91,221.29,220.45,221.03,22643.0,204.9478,205.3004,204.5211,205.0592,22643.0
2022-05-10 12:00:00,221.09,221.65,220.98,221.65,22494.0,205.1148,205.6344,205.0128,205.6344,22494.0
2022-05-10 12:05:00,221.71,221.77,220.79,220.79,33029.0,205.69,205.7457,204.8365,204.8365,33029.0
2022-05-10 12:10:00,220.83,221.05,220.53,220.56,31585.0,204.8736,205.0777,204.5953,204.6231,31585.0
2022-05-10 12:15:00,220.58,220.88,219.98,220.32,31325.0,204.6417,204.92,204.085,204.4005,31325.0
2022-05-10 12:20:00,220.17,220.73,220.13,220.59,19364.0,204.2613,204.7808,204.2242,204.651,19364.0
2022-05-10 12:25:00,220.6,220.69,220.09,220.32,16828.0,204.6602,204.7437,204.1871,204.4005,16828.0
2022-05-10 12:30:00,220.23,220.44,219.43,219.78,18245.0,204.317,204.5118,203.5748,203.8995,18245.0
2022-05-10 12:35:00,219.76,220.24,219.73,219.93,11394.0,203.8809,204.3262,203.8531,204.0386,11394.0
2022-05-10 12:40:00,219.8,220.31,219.76,219.92,14042.0,203.918,204.3912,203.8809,204.0294,14042.0
2022-05-10 12:45:00,220.03,220.53,219.91,220.49,13343.0,204.1314,204.5953,204.0201,204.5582,13343.0
2022-05-10 12:50:00,220.46,220.47,219.42,219.5,10264.0,204.5303,204.5396,203.5655,203.6397,10264.0
2022-05-10 12:55:00,219.51,220.14,219.51,219.81,12557.0,203.649,204.2335,203.649,203.9273,12557.0
2022-05-10 13:00:00,219.79,220.67,219.68,220.62,20327.0,203.9088,204.7252,203.8067,204.6788,20327.0
2022-05-10 13:05:00,220.64,220.94,220.46,220.79,17628.0,204.6973,204.9757,204.5303,204.8365,17628.0
2022-05-10 13:10:00,220.65,220.65,219.83,220.18,14310.0,204.7066,204.7066,203.9459,204.2706,14310.0
2022-05-10 13:15:00,220.08,220.43,219.81,220.11,13043.0,204.1778,204.5025,203.9273,204.2056,13043.0
2022-05-10 13:20:00,220.24,220.38,219.82,219.94,10537.0,204.3262,204.4561,203.9366,204.0479,10537.0
2022-05-10 13:25:00,220.2,220.76,220.11,220.73,10108.0,204.2891,204.8087,204.2056,204.7808,10108.0
2022-05-10 13:30:00,220.77,221.48,220.61,221.29,15060.0,204.818,205.4766,204.6695,205.3004,15060.0
2022-05-10 13:35:00,221.29,222.07,221.28,222.01,12197.0,205.3004,206.024,205.2911,205.9684,12197.0
2022-05-10 13:40:00,222.06,222.27,221.85,222.27,11965.0,206.0147,206.2096,205.8199,206.2096,11965.0
2022-05-10 13:45:00,222.33,222.52,222.08,222.41,13165.0,206.2652,206.4415,206.0333,206.3394,13165.0
2022-05-10 13:50:00,222.47,222.64,222.34,222.53,19400.0,206.3951,206.5528,206.2745,206.4508,19400.0
2022-05-10 13:55:00,222.61,223.22,222.46,223.22,19109.0,206.525,207.0909,206.3858,207.0909,19109.0
2022-05-10 14:00:00,223.02,223.22,222.53,223.06,9545.0,206.9054,207.0909,206.4508,206.9425,9545.0
2022-05-10 14:05:00,223.11,223.33,222.69,222.77,14546.0,206.9889,207.193,206.5992,206.6734,14546.0
2022-05-10 14:10:00,222.89,223.71,222.74,223.62,10203.0,206.7848,207.5455,206.6456,207.462,10203.0
2022-05-10 14:15:00,223.62,223.62,222.5,223.27,30008.0,207.462,207.462,206.4229,207.1373,30008.0
2022-05-10 14:20:00,223.33,223.43,222.66,222.99,20895.0,207.193,207.2857,206.5714,206.8775,20895.0
2022-05-10 14:25:00,222.91,222.91,222.41,222.42,31123.0,206.8033,206.8033,206.3394,206.3487,31123.0
2022-05-10 14:30:00,222.71,222.92,222.57,222.92,14279.0,206.6178,206.8126,206.4879,206.8126,14279.0
2022-05-10 14:35:00,222.96,223.2,222.66,222.87,16657.0,206.8497,207.0724,206.5714,206.7662,16657.0
2022-05-10 14:40:00,222.89,223.75,222.64,223.74,15571.0,206.7848,207.5826,206.5528,207.5733,15571.0
2022-05-10 14:45:00,223.64,223.68,222.49,222.98,16066.0,207.4806,207.5177,206.4137,206.8683,16066.0
2022-05-10 14:50:00,223.12,223.42,222.89,223.33,8051.0,206.9981,207.2765,206.7848,207.193,8051.0
2022-05-10 14:55:00,223.4,223.4,222.78,223.15,19988.0,207.2579,207.2579,206.6827,207.026,19988.0
2022-05-10 15:00:00,223.19,223.6,223.04,223.6,14771.0,207.0631,207.4435,206.9239,207.4435,14771.0
2022-05-10 15:05:00,223.52,224.03,223.47,223.58,22030.0,207.3692,207.8424,207.3229,207.4249,22030.0
2022-05-10 15:10:00,223.51,224.1,223.51,223.77,19811.0,207.36,207.9073,207.36,207.6012,19811.0
2022-05-10 15:15:00,223.82,224.22,223.22,223.64,24719.0,207.6476,208.0187,207.0909,207.4806,24719.0
2022-05-10 15:20:00,223.65,223.74,223.33,223.35,14596.0,207.4899,207.5733,207.193,207.2115,14596.0
2022-05-10 15:25:00,223.36,223.39,222.96,223.14,11373.0,207.2208,207.2486,206.8497,207.0167,11373.0
2022-05-10 15:30:00,222.97,223.12,222.75,223.04,24811.0,206.859,206.9981,206.6549,206.9239,24811.0
2022-05-10 15:35:00,223.0,223.07,222.79,222.97,22949.0,206.8868,206.9518,206.692,206.859,22949.0
2022-05-10 15:40:00,222.96,223.19,222.75,223.05,43780.0,206.8497,207.0631,206.6549,206.9332,43780.0
2022-05-10 15:45:00,223.01,223.5,222.78,223.29,38717.0,206.8961,207.3507,206.6827,207.1559,38717.0
2022-05-10 15:50:00,223.23,223.27,222.7,223.25,60262.0,207.1002,207.1373,206.6085,207.1188,60262.0
2022-05-10 15:55:00,223.23,223.29,222.43,222.58,155002.0,207.1002,207.1559,206.358,206.4972,155002.0
2022-05-11 09:30:00,222.86,224.57,222.86,223.59,31231.0,206.7569,208.3434,206.7569,207.4342,31231.0
2022-05-11 09:35:00,223.56,224.49,223.18,223.18,27231.0,207.4064,208.2692,207.0538,207.0538,27231.0
2022-05-11 09:40:00,223.08,224.99,222.65,224.95,23570.0,206.961,208.733,206.5621,208.6959,23570.0
2022-05-11 09:45:00,225.03,226.12,224.96,225.64,26685.0,208.7701,209.7814,208.7052,209.3361,26685.0
2022-05-11 09:50:00,225.54,225.6,224.8,225.5,20587.0,209.2433,209.299,208.5568,209.2062,20587.0
2022-05-11 09:55:00,225.48,226.37,225.05,226.21,23336.0,209.1876,210.0133,208.7887,209.8649,23336.0
2022-05-11 10:00:00,226.02,226.56,225.75,226.39,15662.0,209.6886,210.1896,209.4381,210.0319,15662.0
2022-05-11 10:05:00,226.32,226.32,225.67,225.67,8419.0,209.9669,209.9669,209.3639,209.3639,8419.0
2022-05-11 10:10:00,225.53,225.93,225.23,225.61,19612.0,209.234,209.6051,208.9557,209.3082,19612.0
2022-05-11 10:15:00,225.48,226.63,225.33,226.51,16125.0,209.1876,210.2545,209.0485,210.1432,16125.0
2022-05-11 10:20:00,226.59,227.18,226.34,227.11,18668.0,210.2174,210.7648,209.9855,210.6998,18668.0
2022-05-11 10:25:00,227.08,227.42,226.8,227.21,22529.0,210.672,210.9874,210.4122,210.7926,22529.0
2022-05-11 10:30:00,227.16,227.3,226.5,226.77,13411.0,210.7462,210.8761,210.1339,210.3844,13411.0
2022-05-11 10:35:00,226.75,227.19,226.39,227.07,6274.0,210.3659,210.7741,210.0319,210.6627,6274.0
2022-05-11 10:40:00,227.07,227.93,227.03,227.82,19033.0,210.6627,211.4606,210.6256,211.3585,19033.0
2022-05-11 10:45:00,228.0,228.12,227.72,227.91,11884.0,211.5255,211.6369,211.2658,211.442,11884.0
2022-05-11 10:50:00,227.85,227.86,226.56,226.72,10231.0,211.3864,211.3957,210.1896,210.338,10231.0
2022-05-11 10:55:00,226.66,226.95,226.01,226.52,15140.0,210.2824,210.5514,209.6793,210.1525,15140.0
2022-05-11 11:00:00,226.45,226.76,225.74,225.81,17298.0,210.0875,210.3751,209.4288,209.4938,17298.0
2022-05-11 11:05:00,225.84,226.07,225.55,225.93,13518.0,209.5216,209.735,209.2526,209.6051,13518.0
2022-05-11 11:10:00,226.04,226.56,225.96,226.51,8959.0,209.7072,210.1896,209.6329,210.1432,8959.0
2022-05-11 11:15:00,226.49,226.61,225.25,225.3,10564.0,210.1246,210.236,208.9742,209.0206,10564.0
2022-05-11 11:20:00,225.35,226.19,225.35,226.19,8621.0,209.067,209.8463,209.067,209.8463,8621.0
2022-05-11 11:25:00,225.99,226.4,225.8,226.19,9150.0,209.6608,210.0411,209.4845,209.8463,9150.0
2022-05-11 11:30:00,226.24,226.69,225.98,226.45,4845.0,209.8927,210.3102,209.6515,210.0875,4845.0
2022-05-11 11:35:00,226.47,227.06,226.33,226.81,3969.0,210.1061,210.6535,209.9762,210.4215,3969.0
2022-05-11 11:40:00,226.8,226.92,226.41,226.43,7337.0,210.4122,210.5236,210.0504,210.069,7337.0
2022-05-11 11:45:00,226.43,226.43,226.02,226.23,5108.0,210.069,210.069,209.6886,209.8834,5108.0
2022-05-11 11:50:00,226.16,226.26,225.88,225.98,8693.0,209.8185,209.9113,209.5587,209.6515,8693.0
2022-05-11 11:55:00,225.97,226.04,225.69,225.92,4285.0,209.6422,209.7072,209.3824,209.5958,4285.0
2022-05-11 12:00:00,225.86,225.9,225.46,225.59,7403.0,209.5402,209.5773,209.1691,209.2897,7403.0
2022-05-11 12:05:00,225.63,226.02,225.61,225.67,5853.0,209.3268,209.6886,209.3082,209.3639,5853.0
2022-05-11 12:10:00,225.59,225.68,225.36,225.4,7429.0,209.2897,209.3732,209.0763,209.1134,7429.0
2022-05-11 12:15:00,225.37,225.42,224.92,224.92,7099.0,209.0856,209.132,208.6681,208.6681,7099.0
2022-05-11 12:20:00,224.93,225.88,224.79,225.68,7355.0,208.6774,209.5587,208.5475,209.3732,7355.0
2022-05-11 12:25:00,225.64,225.78,223.93,223.93,18946.0,209.3361,209.4659,207.7496,207.7496,18946.0
2022-05-11 12:30:00,223.86,224.18,223.51,223.93,11282.0,207.6847,207.9816,207.36,207.7496,11282.0
2022-05-11 12:35:00,223.95,224.5,223.95,224.32,8272.0,207.7682,208.2784,207.7682,208.1114,8272.0
2022-05-11 12:40:00,224.4,224.72,223.82,224.01,11036.0,208.1857,208.4825,207.6476,207.8238,11036.0
2022-05-11 12:45:00,223.94,224.38,223.85,224.37,6748.0,207.7589,208.1671,207.6754,208.1578,6748.0
2022-05-11 12:50:00,224.31,224.42,223.93,223.99,5987.0,208.1022,208.2042,207.7496,207.8053,5987.0
2022-05-11 12:55:00,223.86,224.04,223.75,223.86,7703.0,207.6847,207.8517,207.5826,207.6847,7703.0
2022-05-11 13:00:00,223.84,223.94,223.69,223.7,4624.0,207.6661,207.7589,207.527,207.5362,4624.0
2022-05-11 13:05:00,223.58,223.93,223.48,223.91,17259.0,207.4249,207.7496,207.3321,207.7311,17259.0
2022-05-11 13:10:00,223.87,224.15,223.82,223.94,12164.0,207.694,207.9537,207.6476,207.7589,12164.0
2022-05-11 13:15:00,224.01,224.16,223.7,223.8,16269.0,207.8238,207.963,207.5362,207.629,16269.0
2022-05-11 13:20:00,223.86,223.98,223.42,223.89,10628.0,207.6847,207.796,207.2765,207.7125,10628.0
2022-05-11 13:25:00,223.86,223.94,223.09,223.27,8303.0,207.6847,207.7589,206.9703,207.1373,8303.0
2022-05-11 13:30:00,223.18,223.62,223.11,223.53,8753.0,207.0538,207.462,206.9889,207.3785,8753.0
2022-05-11 13:35:00,223.53,223.63,223.08,223.08,5026.0,207.3785,207.4713,206.961,206.961,5026.0
2022-05-11 13:40:00,223.05,223.25,222.9,223.06,12112.0,206.9332,207.1188,206.794,206.9425,12112.0
2022-05-11 13:45:00,223.08,223.16,222.65,222.95,9174.0,206.961,207.0353,206.5621,206.8404,9174.0
2022-05-11 13:50:00,222.93,223.11,222.75,222.76,10584.0,206.8219,206.9889,206.6549,206.6642,10584.0
2022-05-11 13:55:00,222.93,223.09,222.46,222.64,11322.0,206.8219,206.9703,206.3858,206.5528,11322.0
2022-05-11 14:00:00,222.74,224.02,222.71,224.02,19930.0,206.6456,207.8331,206.6178,207.8331,19930.0
2022-05-11 14:05:00,224.0,224.12,223.8,223.92,15075.0,207.8146,207.9259,207.629,207.7403,15075.0
2022-05-11 14:10:00,223.83,224.2,223.67,224.07,24612.0,207.6568,208.0001,207.5084,207.8795,24612.0
2022-05-11 14:15:00,224.19,224.64,223.93,224.38,16460.0,207.9908,208.4083,207.7496,208.1671,16460.0
2022-05-11 14:20:00,224.41,224.94,224.02,224.94,18019.0,208.1949,208.6866,207.8331,208.6866,18019.0
2022-05-11 14:25:00,224.95,225.32,224.41,224.5,29614.0,208.6959,209.0392,208.1949,208.2784,29614.0
2022-05-11 14:30:00,224.48,225.12,224.33,225.12,35762.0,208.2599,208.8536,208.1207,208.8536,35762.0
2022-05-11 14:35:00,224.98,225.4,224.86,225.32,16108.0,208.7238,209.1134,208.6124,209.0392,16108.0
2022-05-11 14:40:00,225.39,225.65,225.01,225.58,12443.0,209.1041,209.3453,208.7516,209.2804,12443.0
2022-05-11 14:45:00,225.68,225.79,225.08,225.23,10337.0,209.3732,209.4752,208.8165,208.9557,10337.0
2022-05-11 14:50:00,225.25,225.25,224.54,224.76,14321.0,208.9742,208.9742,208.3155,208.5196,14321.0
2022-05-11 14:55:00,224.84,225.07,224.68,224.73,25186.0,208.5939,208.8072,208.4454,208.4918,25186.0
2022-05-11 15:00:00,224.75,224.75,224.43,224.56,12511.0,208.5104,208.5104,208.2135,208.3341,12511.0
2022-05-11 15:05:00,224.59,225.1,224.34,225.07,11813.0,208.3619,208.8351,208.13,208.8072,11813.0
2022-05-11 15:10:00,225.01,225.36,224.7,225.01,10670.0,208.7516,209.0763,208.464,208.7516,10670.0
2022-05-11 15:15:00,224.93,225.39,224.55,225.32,13541.0,208.6774,209.1041,208.3248,209.0392,13541.0
2022-05-11 15:20:00,225.23,225.33,224.89,224.95,10056.0,208.9557,209.0485,208.6403,208.6959,10056.0
2022-05-11 15:25:00,224.97,225.45,224.9,225.21,13753.0,208.7145,209.1598,208.6495,208.9371,13753.0
2022-05-11 15:30:00,225.32,225.48,224.86,224.86,21065.0,209.0392,209.1876,208.6124,208.6124,21065.0
2022-05-11 15:35:00,224.85,224.91,224.32,224.33,22031.0,208.6031,208.6588,208.1114,208.1207,22031.0
2022-05-11 15:40:00,224.37,224.56,224.19,224.28,17611.0,208.1578,208.3341,207.9908,208.0743,17611.0
2022-05-11 15:45:00,224.25,224.29,223.72,223.8,35710.0,208.0465,208.0836,207.5548,207.629,35710.0
2022-05-11 15:50:00,223.82,224.15,223.67,224.02,40728.0,207.6476,207.9537,207.5084,207.8331,40728.0
2022-05-11 15:55:00,223.98,224.25,223.71,223.93,92581.0,207.796,208.0465,207.5455,207.7496,92581.0
2022-05-12 09:30:00,223.39,224.7,223.35,224.31,36867.0,207.2486,208.464,207.2115,208.1022,36867.0
2022-05-12 09:35:00,224.07,224.78,223.24,224.17,30685.0,207.8795,208.5382,207.1095,207.9723,30685.0
2022-05-12 09:40:00,224.31,224.9,223.6,224.55,18858.0,208.1022,208.6495,207.4435,208.3248,18858.0
2022-05-12 09:45:00,224.51,225.07,224.31,224.54,16003.0,208.2877,208.8072,208.1022,208.3155,16003.0
2022-05-12 09:50:00,224.3,225.25,224.29,224.96,28599.0,208.0929,208.9742,208.0836,208.7052,28599.0
2022-05-12 09:55:00,224.8,225.64,224.59,225.43,28440.0,208.5568,209.3361,208.3619,209.1412,28440.0
2022-05-12 10:00:00,225.26,225.38,224.66,225.09,23746.0,208.9835,209.0948,208.4269,208.8258,23746.0
2022-05-12 10:05:00,225.23,226.36,225.05,226.28,14383.0,208.9557,210.004,208.7887,209.9298,14383.0
2022-05-12 10:10:00,226.21,227.04,225.9,226.84,27156.0,209.8649,210.6349,209.5773,210.4494,27156.0
2022-05-12 10:15:00,226.87,227.31,226.74,227.3,60179.0,210.4772,210.8854,210.3566,210.8761,60179.0
2022-05-12 10:20:00,227.28,227.94,227.07,227.65,60132.0,210.8576,211.4699,210.6627,211.2008,60132.0
2022-05-12 10:25:00,227.66,227.98,227.34,227.49,28141.0,211.2101,211.507,210.9132,211.0524,28141.0
2022-05-12 10:30:00,227.48,227.63,226.69,226.74,25054.0,211.0431,211.1823,210.3102,210.3566,25054.0
2022-05-12 10:35:00,226.54,226.62,226.09,226.38,9519.0,210.171,210.2452,209.7535,210.0226,9519.0
2022-05-12 10:40:00,226.59,226.59,225.71,226.17,19362.0,210.2174,210.2174,209.401,209.8278,19362.0
2022-05-12 10:45:00,226.26,226.56,226.03,226.34,17261.0,209.9113,210.1896,209.6979,209.9855,17261.0
2022-05-12 10:50:00,226.22,226.62,226.1,226.32,13004.0,209.8742,210.2452,209.7628,209.9669,13004.0
2022-05-12 10:55:00,226.33,226.49,226.15,226.32,11382.0,209.9762,210.1246,209.8092,209.9669,11382.0
2022-05-12 11:00:00,226.18,226.62,226.01,226.58,27072.0,209.837,210.2452,209.6793,210.2081,27072.0
2022-05-12 11:05:00,226.6,226.74,226.32,226.7,15831.0,210.2267,210.3566,209.9669,210.3195,15831.0
2022-05-12 11:10:00,226.67,226.77,226.04,226.06,12788.0,210.2916,210.3844,209.7072,209.7257,12788.0
2022-05-12 11:15:00,226.04,226.29,224.97,225.19,31673.0,209.7072,209.9391,208.7145,208.9186,31673.0
2022-05-12 11:20:00,225.15,225.37,224.83,225.0,12390.0,208.8815,209.0856,208.5846,208.7423,12390.0
2022-05-12 11:25:00,225.03,225.14,224.64,224.95,13060.0,208.7701,208.8722,208.4083,208.6959,13060.0
2022-05-12 11:30:00,225.08,225.2,224.71,225.0,7564.0,208.8165,208.9279,208.4733,208.7423,7564.0
2022-05-12 11:35:00,225.02,225.25,224.68,225.23,15583.0,208.7609,208.9742,208.4454,208.9557,15583.0
2022-05-12 11:40:00,225.21,225.21,224.45,224.5,7510.0,208.9371,208.9371,208.232,208.2784,7510.0
2022-05-12 11:45:00,224.47,224.59,224.34,224.46,22885.0,208.2506,208.3619,208.13,208.2413,22885.0
2022-05-12 11:50:00,224.36,224.55,223.92,223.92,10656.0,208.1485,208.3248,207.7403,207.7403,10656.0
2022-05-12 11:55:00,223.92,223.94,223.22,223.22,15618.0,207.7403,207.7589,207.0909,207.0909,15618.0
2022-05-12 12:00:00,223.28,223.67,223.23,223.6,10672.0,207.1466,207.5084,207.1002,207.4435,10672.0
2022-05-12 12:05:00,223.58,224.02,223.48,223.83,9369.0,207.4249,207.8331,207.3321,207.6568,9369.0
2022-05-12 12:10:00,223.84,223.85,223.34,223.73,15745.0,207.6661,207.6754,207.2023,207.5641,15745.0
2022-05-12 12:15:00,223.58,223.87,223.07,223.37,15114.0,207.4249,207.694,206.9518,207.2301,15114.0
2022-05-12 12:20:00,223.33,223.63,223.14,223.57,11644.0,207.193,207.4713,207.0167,207.4156,11644.0
2022-05-12 12:25:00,223.6,224.13,223.5,224.13,15088.0,207.4435,207.9352,207.3507,207.9352,15088.0
2022-05-12 12:30:00,224.24,224.75,224.24,224.65,9823.0,208.0372,208.5104,208.0372,208.4176,9823.0
2022-05-12 12:35:00,224.67,224.67,224.34,224.37,8517.0,208.4361,208.4361,208.13,208.1578,8517.0
2022-05-12 12:40:00,224.39,224.73,223.88,224.73,15786.0,208.1764,208.4918,207.7032,208.4918,15786.0
2022-05-12 12:45:00,224.83,225.07,224.53,224.71,85048.0,208.5846,208.8072,208.3063,208.4733,85048.0
2022-05-12 12:50:00,224.67,224.97,224.54,224.83,26759.0,208.4361,208.7145,208.3155,208.5846,26759.0
2022-05-12 12:55:00,224.83,225.24,224.57,224.64,7760.0,208.5846,208.965,208.3434,208.4083,7760.0
2022-05-12 13:00:00,224.51,224.87,224.05,224.14,6748.0,208.2877,208.6217,207.8609,207.9444,6748.0
2022-05-12 13:05:00,224.05,224.46,223.92,224.26,9887.0,207.8609,208.2413,207.7403,208.0558,9887.0
2022-05-12 13:10:00,224.23,224.82,224.15,224.34,13923.0,208.0279,208.5753,207.9537,208.13,13923.0
2022-05-12 13:15:00,224.34,224.78,224.19,224.33,10503.0,208.13,208.5382,207.9908,208.1207,10503.0
2022-05-12 13:20:00,224.5,224.5,223.82,224.05,35422.0,208.2784,208.2784,207.6476,207.8609,35422.0
2022-05-12 13:25:00,224.15,224.34,223.93,224.27,20420.0,207.9537,208.13,207.7496,208.0651,20420.0
2022-05-12 13:30:00,224.25,224.56,223.75,223.9,22306.0,208.0465,208.3341,207.5826,207.7218,22306.0
2022-05-12 13:35:00,223.92,224.05,223.54,223.81,10543.0,207.7403,207.8609,207.3878,207.6383,10543.0
2022-05-12 13:40:00,223.7,223.89,223.57,223.8,18216.0,207.5362,207.7125,207.4156,207.629,18216.0
2022-05-12 13:45:00,223.73,223.85,223.32,223.43,17062.0,207.5641,207.6754,207.1837,207.2857,17062.0
2022-05-12 13:50:00,223.42,223.84,223.42,223.55,22716.0,207.2765,207.6661,207.2765,207.3971,22716.0
2022-05-12 13:55:00,223.61,223.94,223.39,223.6,12111.0,207.4527,207.7589,207.2486,207.4435,12111.0
2022-05-12 14:00:00,223.64,224.06,223.51,224.06,11880.0,207.4806,207.8702,207.36,207.8702,11880.0
2022-05-12 14:05:00,224.05,224.05,223.38,223.46,20320.0,207.8609,207.8609,207.2394,207.3136,20320.0
2022-05-12 14:10:00,223.48,223.63,223.13,223.26,15740.0,207.3321,207.4713,207.0074,207.128,15740.0
2022-05-12 14:15:00,223.24,223.54,223.04,223.48,12464.0,207.1095,207.3878,206.9239,207.3321,12464.0
2022-05-12 14:20:00,223.53,223.85,223.08,223.28,11989.0,207.3785,207.6754,206.961,207.1466,11989.0
2022-05-12 14:25:00,223.2,223.24,222.67,222.72,18991.0,207.0724,207.1095,206.5807,206.627,18991.0
2022-05-12 14:30:00,222.64,222.78,222.17,222.53,9058.0,206.5528,206.6827,206.1168,206.4508,9058.0
2022-05-12 14:35:00,222.52,222.66,222.02,222.05,11463.0,206.4415,206.5714,205.9776,206.0055,11463.0
2022-05-12 14:40:00,222.0,222.36,221.86,222.25,17482.0,205.9591,206.2931,205.8292,206.191,17482.0
2022-05-12 14:45:00,222.3,222.63,222.3,222.45,15273.0,206.2374,206.5436,206.2374,206.3766,15273.0
2022-05-12 14:50:00,222.38,222.94,222.17,222.78,26820.0,206.3116,206.8312,206.1168,206.6827,26820.0
2022-05-12 14:55:00,222.78,223.08,222.73,223.01,26620.0,206.6827,206.961,206.6363,206.8961,26620.0
2022-05-12 15:00:00,223.04,223.31,222.55,223.28,34589.0,206.9239,207.1744,206.4693,207.1466,34589.0
2022-05-12 15:05:00,223.19,223.25,222.33,222.56,14178.0,207.0631,207.1188,206.2652,206.4786,14178.0
2022-05-12 15:10:00,222.61,222.76,222.3,222.76,7519.0,206.525,206.6642,206.2374,206.6642,7519.0
2022-05-12 15:15:00,222.8,223.45,222.76,223.25,21961.0,206.7013,207.3043,206.6642,207.1188,21961.0
2022-05-12 15:20:00,223.24,224.24,223.18,224.03,21165.0,207.1095,208.0372,207.0538,207.8424,21165.0
2022-05-12 15:25:00,224.08,224.51,223.64,223.72,61842.0,207.8888,208.2877,207.4806,207.5548,61842.0
2022-05-12 15:30:00,223.84,224.63,223.81,224.31,30781.0,207.6661,208.399,207.6383,208.1022,30781.0
2022-05-12 15:35:00,224.31,224.84,224.2,224.74,31396.0,208.1022,208.5939,208.0001,208.5011,31396.0
2022-05-12 15:40:00,224.83,225.28,224.56,224.83,29882.0,208.5846,209.0021,208.3341,208.5846,29882.0
2022-05-12 15:45:00,224.82,225.58,224.72,225.34,46053.0,208.5753,209.2804,208.4825,209.0577,46053.0
2022-05-12 15:50:00,225.38,225.97,225.16,225.19,95147.0,209.0948,209.6422,208.8907,208.9186,95147.0
2022-05-12 15:55:00,225.17,226.07,224.9,225.93,126315.0,208.9,209.735,208.6495,209.6051,126315.0
2022-05-13 09:30:00,226.87,228.89,226.71,228.89,62693.0,210.4772,212.3512,210.3287,212.3512,62693.0
2022-05-13 09:35:00,228.84,230.06,228.64,229.72,28122.0,212.3048,213.4367,212.1193,213.1213,28122.0
2022-05-13 09:40:00,229.56,230.61,229.55,230.38,27811.0,212.9728,213.9469,212.9635,213.7336,27811.0
2022-05-13 09:45:00,230.44,230.75,229.23,229.89,36864.0,213.7892,214.0768,212.6667,213.279,36864.0
2022-05-13 09:50:00,229.84,230.55,228.96,230.51,26969.0,213.2326,213.8913,212.4162,213.8542,26969.0
2022-05-13 09:55:00,230.51,230.72,229.08,230.55,25058.0,213.8542,214.049,212.5275,213.8913,25058.0
2022-05-13 10:00:00,230.5,230.79,229.86,230.32,15504.0,213.8449,214.1139,213.2511,213.6779,15504.0
2022-05-13 10:05:00,230.34,230.98,230.28,230.98,22233.0,213.6965,214.2902,213.6408,214.2902,22233.0
2022-05-13 10:10:00,230.95,231.75,230.69,231.51,21700.0,214.2624,215.0046,214.0212,214.7819,21700.0
2022-05-13 10:15:00,231.56,231.81,231.06,231.73,17136.0,214.8283,215.0602,214.3644,214.986,17136.0
2022-05-13 10:20:00,231.78,232.35,231.21,231.23,24554.0,215.0324,215.5612,214.5036,214.5221,24554.0
2022-05-13 10:25:00,231.27,231.8,231.14,231.78,12635.0,214.5593,215.051,214.4387,215.0324,12635.0
2022-05-13 10:30:00,231.72,231.9,231.42,231.51,13323.0,214.9767,215.1437,214.6984,214.7819,13323.0
2022-05-13 10:35:00,231.5,232.06,231.43,231.99,21142.0,214.7726,215.2922,214.7077,215.2272,21142.0
2022-05-13 10:40:00,231.9,231.92,231.33,231.37,20586.0,215.1437,215.1623,214.6149,214.652,20586.0
2022-05-13 10:45:00,231.3,231.33,230.22,230.22,15644.0,214.5871,214.6149,213.5851,213.5851,15644.0
2022-05-13 10:50:00,230.25,230.92,230.19,230.92,15209.0,213.613,214.2345,213.5573,214.2345,15209.0
2022-05-13 10:55:00,230.97,231.62,230.88,231.49,13829.0,214.2809,214.884,214.1974,214.7634,13829.0
2022-05-13 11:00:00,231.34,231.61,230.94,230.94,14346.0,214.6242,214.8747,214.2531,214.2531,14346.0
2022-05-13 11:05:00,230.93,231.23,230.69,231.22,11830.0,214.2438,214.5221,214.0212,214.5129,11830.0
2022-05-13 11:10:00,231.19,231.26,230.4,230.55,12661.0,214.485,214.55,213.7521,213.8913,12661.0
2022-05-13 11:15:00,230.56,230.98,230.46,230.83,19318.0,213.9006,214.2902,213.8078,214.1511,19318.0
2022-05-13 11:20:00,230.85,230.85,230.46,230.46,11814.0,214.1696,214.1696,213.8078,213.8078,11814.0
2022-05-13 11:25:00,230.52,231.27,230.36,230.98,45321.0,213.8634,214.5593,213.715,214.2902,45321.0
2022-05-13 11:30:00,231.02,231.43,230.88,231.37,28182.0,214.3273,214.7077,214.1974,214.652,28182.0
2022-05-13 11:35:00,231.41,231.47,231.25,231.44,13483.0,214.6891,214.7448,214.5407,214.717,13483.0
2022-05-13 11:40:00,231.37,231.37,230.78,230.85,16180.0,214.652,214.652,214.1047,214.1696,16180.0
2022-05-13 11:45:00,230.76,230.97,230.4,230.59,6326.0,214.0861,214.2809,213.7521,213.9284,6326.0
2022-05-13 11:50:00,230.66,231.49,230.66,231.34,12557.0,213.9933,214.7634,213.9933,214.6242,12557.0
2022-05-13 11:55:00,231.28,231.47,231.0,231.44,12149.0,214.5685,214.7448,214.3088,214.717,12149.0
2022-05-13 12:00:00,231.45,231.66,231.35,231.6,5281.0,214.7263,214.9211,214.6335,214.8654,5281.0
2022-05-13 12:05:00,231.64,232.12,231.62,232.0,16752.0,214.9025,215.3478,214.884,215.2365,16752.0
2022-05-13 12:10:00,232.04,232.06,231.86,231.9,9410.0,215.2736,215.2922,215.1066,215.1437,9410.0
2022-05-13 12:15:00,231.93,232.17,231.9,231.9,19511.0,215.1716,215.3942,215.1437,215.1437,19511.0
2022-05-13 12:20:00,231.96,232.2,231.82,231.9,13317.0,215.1994,215.4221,215.0695,215.1437,13317.0
2022-05-13 12:25:00,231.89,232.05,231.67,232.05,15121.0,215.1345,215.2829,214.9304,215.2829,15121.0
2022-05-13 12:30:00,232.02,232.12,231.7,231.79,13383.0,215.2551,215.3478,214.9582,215.0417,13383.0
2022-05-13 12:35:00,231.76,231.83,231.47,231.47,14761.0,215.0139,215.0788,214.7448,214.7448,14761.0
2022-05-13 12:40:00,231.44,231.73,231.3,231.66,11617.0,214.717,214.986,214.5871,214.9211,11617.0
2022-05-13 12:45:00,231.71,231.71,231.25,231.25,5857.0,214.9675,214.9675,214.5407,214.5407,5857.0
2022-05-13 12:50:00,231.22,231.43,231.09,231.4,12201.0,214.5129,214.7077,214.3923,214.6799,12201.0
2022-05-13 12:55:00,231.44,231.56,231.23,231.54,9433.0,214.717,214.8283,214.5221,214.8097,9433.0
2022-05-13 13:00:00,231.6,231.96,231.6,231.82,15701.0,214.8654,215.1994,214.8654,215.0695,15701.0
2022-05-13 13:05:00,231.76,231.76,231.15,231.15,4925.0,215.0139,215.0139,214.4479,214.4479,4925.0
2022-05-13 13:10:00,231.15,231.46,231.11,231.31,15197.0,214.4479,214.7355,214.4108,214.5964,15197.0
2022-05-13 13:15:00,231.31,231.32,230.97,231.01,13692.0,214.5964,214.6056,214.2809,214.318,13692.0
2022-05-13 13:20:00,231.03,231.16,230.81,230.94,9534.0,214.3366,214.4572,214.1325,214.2531,9534.0
2022-05-13 13:25:00,230.93,230.97,230.61,230.71,6822.0,214.2438,214.2809,213.9469,214.0397,6822.0
2022-05-13 13:30:00,230.86,231.32,230.86,231.2,11787.0,214.1789,214.6056,214.1789,214.4943,11787.0
2022-05-13 13:35:00,231.24,231.24,230.63,230.63,5572.0,214.5314,214.5314,213.9655,213.9655,5572.0
2022-05-13 13:40:00,230.63,230.66,230.44,230.45,22251.0,213.9655,213.9933,213.7892,213.7985,22251.0
2022-05-13 13:45:00,230.39,230.4,229.98,230.16,12643.0,213.7428,213.7521,213.3625,213.5295,12643.0
2022-05-13 13:50:00,230.18,230.2,229.79,229.95,10466.0,213.548,213.5666,213.1862,213.3346,10466.0
2022-05-13 13:55:00,229.69,229.75,229.23,229.61,15340.0,213.0934,213.1491,212.6667,213.0192,15340.0
2022-05-13 14:00:00,229.61,229.61,228.77,228.8,9852.0,213.0192,213.0192,212.2399,212.2677,9852.0
2022-05-13 14:05:00,228.72,229.59,228.63,229.5,9979.0,212.1935,213.0006,212.11,212.9172,9979.0
2022-05-13 14:10:00,229.5,229.66,229.1,229.23,8937.0,212.9172,213.0656,212.5461,212.6667,8937.0
2022-05-13 14:15:00,229.22,229.28,229.02,229.2,9610.0,212.6574,212.713,212.4718,212.6388,9610.0
2022-05-13 14:20:00,229.17,229.24,228.82,228.91,20275.0,212.611,212.6759,212.2863,212.3698,20275.0
2022-05-13 14:25:00,228.95,229.05,228.7,229.03,9187.0,212.4069,212.4997,212.175,212.4811,9187.0
2022-05-13 14:30:00,229.02,229.73,229.01,229.43,19868.0,212.4718,213.1305,212.4626,212.8522,19868.0
2022-05-13 14:35:00,229.42,229.51,229.1,229.45,27335.0,212.8429,212.9264,212.5461,212.8708,27335.0
2022-05-13 14:40:00,229.47,229.94,229.33,229.88,7294.0,212.8893,213.3254,212.7594,213.2697,7294.0
2022-05-13 14:45:00,229.87,229.89,229.51,229.7,9960.0,213.2604,213.279,212.9264,213.1027,9960.0
2022-05-13 14:50:00,229.6,230.71,229.6,230.69,15498.0,213.0099,214.0397,213.0099,214.0212,15498.0
2022-05-13 14:55:00,230.73,230.84,230.37,230.55,11906.0,214.0583,214.1603,213.7243,213.8913,11906.0
2022-05-13 15:00:00,230.6,230.81,230.51,230.56,18160.0,213.9377,214.1325,213.8542,213.9006,18160.0
2022-05-13 15:05:00,230.59,230.93,230.54,230.93,17344.0,213.9284,214.2438,213.882,214.2438,17344.0
2022-05-13 15:10:00,230.98,231.03,230.74,231.03,14657.0,214.2902,214.3366,214.0676,214.3366,14657.0
2022-05-13 15:15:00,231.06,231.37,231.01,231.3,19650.0,214.3644,214.652,214.318,214.5871,19650.0
2022-05-13 15:20:00,231.26,231.48,231.04,231.46,18317.0,214.55,214.7541,214.3459,214.7355,18317.0
2022-05-13 15:25:00,231.45,231.58,231.31,231.56,30687.0,214.7263,214.8469,214.5964,214.8283,30687.0
2022-05-13 15:30:00,231.5,231.63,230.99,231.0,36594.0,214.7726,214.8932,214.2995,214.3088,36594.0
2022-05-13 15:35:00,231.03,231.44,230.86,230.99,34366.0,214.3366,214.717,214.1789,214.2995,34366.0
2022-05-13 15:40:00,230.95,231.26,230.77,231.12,43457.0,214.2624,214.55,214.0954,214.4201,43457.0
2022-05-13 15:45:00,231.15,231.44,230.77,230.98,45476.0,214.4479,214.717,214.0954,214.2902,45476.0
2022-05-13 15:50:00,231.0,231.13,230.36,230.76,67192.0,214.3088,214.4294,213.715,214.0861,67192.0
2022-05-13 15:55:00,230.73,230.83,230.54,230.79,132404.0,214.0583,214.1511,213.882,214.1139,132404.0
2022-05-16 09:30:00,230.11,230.81,229.33,230.81,33857.0,213.4831,214.1325,212.7594,214.1325,33857.0
2022-05-16 09:35:00,231.0,231.43,230.77,231.11,15741.0,214.3088,214.7077,214.0954,214.4108,15741.0
2022-05-16 09:40:00,231.2,231.2,229.42,229.44,7609.0,214.4943,214.4943,212.8429,212.8615,7609.0
2022-05-16 09:45:00,229.26,229.26,228.08,228.32,11347.0,212.6945,212.6945,211.5998,211.8224,11347.0
2022-05-16 09:50:00,228.34,229.12,227.94,229.12,12812.0,211.841,212.5646,211.4699,212.5646,12812.0
2022-05-16 09:55:00,229.0,229.42,229.0,229.37,6755.0,212.4533,212.8429,212.4533,212.7965,6755.0
2022-05-16 10:00:00,229.24,229.32,228.35,228.65,11238.0,212.6759,212.7502,211.8502,212.1286,11238.0
2022-05-16 10:05:00,228.85,229.01,228.69,228.76,6562.0,212.3141,212.4626,212.1657,212.2306,6562.0
2022-05-16 10:10:00,228.85,229.99,228.85,229.79,8321.0,212.3141,213.3717,212.3141,213.1862,8321.0
2022-05-16 10:15:00,229.87,230.14,229.73,229.81,17520.0,213.2604,213.5109,213.1305,213.2048,17520.0
2022-05-16 10:20:00,229.87,229.91,229.38,229.6,13922.0,213.2604,213.2975,212.8058,213.0099,13922.0
2022-05-16 10:25:00,229.55,230.2,229.27,230.06,16708.0,212.9635,213.5666,212.7038,213.4367,16708.0
2022-05-16 10:30:00,230.02,230.61,230.02,230.07,10636.0,213.3996,213.9469,213.3996,213.446,10636.0
2022-05-16 10:35:00,230.19,230.61,230.03,230.55,14904.0,213.5573,213.9469,213.4089,213.8913,14904.0
2022-05-16 10:40:00,230.45,230.72,230.17,230.47,13097.0,213.7985,214.049,213.5387,213.8171,13097.0
2022-05-16 10:45:00,230.29,230.42,229.12,229.44,9982.0,213.6501,213.7707,212.5646,212.8615,9982.0
2022-05-16 10:50:00,229.28,229.88,229.24,229.59,13160.0,212.713,213.2697,212.6759,213.0006,13160.0
2022-05-16 10:55:00,229.45,229.68,229.28,229.43,6164.0,212.8708,213.0841,212.713,212.8522,6164.0
2022-05-16 11:00:00,229.51,229.9,229.3,229.56,12295.0,212.9264,213.2882,212.7316,212.9728,12295.0
2022-05-16 11:05:00,229.36,229.87,229.09,229.87,9410.0,212.7873,213.2604,212.5368,213.2604,9410.0
2022-05-16 11:10:00,229.87,229.91,229.46,229.48,15214.0,213.2604,213.2975,212.88,212.8986,15214.0
2022-05-16 11:15:00,229.36,229.6,229.34,229.34,10473.0,212.7873,213.0099,212.7687,212.7687,10473.0
2022-05-16 11:20:00,229.24,229.81,229.17,229.48,9379.0,212.6759,213.2048,212.611,212.8986,9379.0
2022-05-16 11:25:00,229.42,229.78,229.35,229.47,6944.0,212.8429,213.1769,212.778,212.8893,6944.0
2022-05-16 11:30:00,229.43,229.5,229.07,229.32,6845.0,212.8522,212.9172,212.5182,212.7502,6845.0
2022-05-16 11:35:00,229.39,229.39,228.75,229.31,7668.0,212.8151,212.8151,212.2213,212.7409,7668.0
2022-05-16 11:40:00,229.27,229.9,229.24,229.9,13367.0,212.7038,213.2882,212.6759,213.2882,13367.0
2022-05-16 11:45:00,229.85,230.12,229.78,230.07,9347.0,213.2419,213.4924,213.1769,213.446,9347.0
2022-05-16 11:50:00,230.06,230.21,229.7,229.86,11727.0,213.4367,213.5758,213.1027,213.2511,11727.0
2022-05-16 11:55:00,229.9,230.35,229.9,230.13,10562.0,213.2882,213.7057,213.2882,213.5016,10562.0
2022-05-16 12:00:00,230.13,230.53,230.13,230.43,7148.0,213.5016,213.8727,213.5016,213.78,7148.0
2022-05-16 12:05:00,230.38,230.42,229.81,229.81,5789.0,213.7336,213.7707,213.2048,213.2048,5789.0
2022-05-16 12:10:00,229.78,229.82,228.99,229.0,18358.0,213.1769,213.214,212.444,212.4533,18358.0
2022-05-16 12:15:00,229.05,229.36,229.02,229.31,11669.0,212.4997,212.7873,212.4718,212.7409,11669.0
2022-05-16 12:20:00,229.35,229.4,229.06,229.11,5565.0,212.778,212.8244,212.5089,212.5553,5565.0
2022-05-16 12:25:00,229.08,229.27,228.88,229.25,4574.0,212.5275,212.7038,212.342,212.6852,4574.0
2022-05-16 12:30:00,229.18,229.32,229.06,229.08,9526.0,212.6203,212.7502,212.5089,212.5275,9526.0
2022-05-16 12:35:00,229.09,229.33,228.71,228.75,12033.0,212.5368,212.7594,212.1842,212.2213,12033.0
2022-05-16 12:40:00,228.73,228.73,228.41,228.47,5675.0,212.2028,212.2028,211.9059,211.9616,5675.0
2022-05-16 12:45:00,228.43,228.84,228.38,228.84,20316.0,211.9245,212.3048,211.8781,212.3048,20316.0
2022-05-16 12:50:00,228.87,228.91,228.51,228.55,11475.0,212.3327,212.3698,211.9987,212.0358,11475.0
2022-05-16 12:55:00,228.49,228.55,228.22,228.34,8929.0,211.9801,212.0358,211.7296,211.841,8929.0
2022-05-16 13:00:00,228.36,228.61,228.14,228.57,7767.0,211.8595,212.0915,211.6554,212.0543,7767.0
2022-05-16 13:05:00,228.6,228.67,228.47,228.63,6927.0,212.0822,212.1471,211.9616,212.11,6927.0
2022-05-16 13:10:00,228.59,228.98,228.47,228.9,10236.0,212.0729,212.4347,211.9616,212.3605,10236.0
2022-05-16 13:15:00,228.89,229.0,228.5,228.5,6608.0,212.3512,212.4533,211.9894,211.9894,6608.0
2022-05-16 13:20:00,228.55,229.3,228.55,229.26,5863.0,212.0358,212.7316,212.0358,212.6945,5863.0
2022-05-16 13:25:00,229.23,229.56,229.19,229.5,3972.0,212.6667,212.9728,212.6296,212.9172,3972.0
2022-05-16 13:30:00,229.51,229.58,229.37,229.44,3402.0,212.9264,212.9914,212.7965,212.8615,3402.0
2022-05-16 13:35:00,229.44,229.5,228.88,228.89,7924.0,212.8615,212.9172,212.342,212.3512,7924.0
2022-05-16 13:40:00,228.83,229.13,228.69,228.96,7248.0,212.2956,212.5739,212.1657,212.4162,7248.0
2022-05-16 13:45:00,228.96,228.99,228.63,228.69,4806.0,212.4162,212.444,212.11,212.1657,4806.0
2022-05-16 13:50:00,228.62,228.78,228.59,228.67,7452.0,212.1007,212.2492,212.0729,212.1471,7452.0
2022-05-16 13:55:00,228.55,228.82,228.55,228.77,9237.0,212.0358,212.2863,212.0358,212.2399,9237.0
2022-05-16 14:00:00,228.78,228.82,228.51,228.8,10557.0,212.2492,212.2863,211.9987,212.2677,10557.0
2022-05-16 14:05:00,228.8,229.24,228.8,229.14,8987.0,212.2677,212.6759,212.2677,212.5832,8987.0
2022-05-16 14:10:00,229.14,229.14,228.73,228.88,11248.0,212.5832,212.5832,212.2028,212.342,11248.0
2022-05-16 14:15:00,228.91,228.91,228.49,228.78,13144.0,212.3698,212.3698,211.9801,212.2492,13144.0
2022-05-16 14:20:00,228.83,229.0,228.79,228.87,6820.0,212.2956,212.4533,212.2585,212.3327,6820.0
2022-05-16 14:25:00,228.83,229.3,228.83,229.23,14498.0,212.2956,212.7316,212.2956,212.6667,14498.0
2022-05-16 14:30:00,229.26,229.4,229.19,229.34,13175.0,212.6945,212.8244,212.6296,212.7687,13175.0
2022-05-16 14:35:00,229.45,229.45,229.01,229.14,4989.0,212.8708,212.8708,212.4626,212.5832,4989.0
2022-05-16 14:40:00,229.15,229.27,229.0,229.02,8288.0,212.5924,212.7038,212.4533,212.4718,8288.0
2022-05-16 14:45:00,229.07,229.1,228.77,228.9,10229.0,212.5182,212.5461,212.2399,212.3605,10229.0
2022-05-16 14:50:00,228.9,229.04,228.68,228.85,13502.0,212.3605,212.4904,212.1564,212.3141,13502.0
2022-05-16 14:55:00,228.81,229.21,228.8,229.15,11051.0,212.277,212.6481,212.2677,212.5924,11051.0
2022-05-16 15:00:00,229.12,229.25,229.01,229.15,9210.0,212.5646,212.6852,212.4626,212.5924,9210.0
2022-05-16 15:05:00,229.19,229.3,228.99,228.99,9769.0,212.6296,212.7316,212.444,212.444,9769.0
2022-05-16 15:10:00,229.0,229.0,228.25,228.29,10393.0,212.4533,212.4533,211.7575,211.7946,10393.0
2022-05-16 15:15:00,228.29,228.48,228.11,228.39,13135.0,211.7946,211.9709,211.6276,211.8874,13135.0
2022-05-16 15:20:00,228.35,228.37,228.12,228.27,10318.0,211.8502,211.8688,211.6369,211.776,10318.0
2022-05-16 15:25:00,228.28,228.5,227.91,227.95,18398.0,211.7853,211.9894,211.442,211.4791,18398.0
2022-05-16 15:30:00,227.93,228.0,227.68,227.79,24283.0,211.4606,211.5255,211.2287,211.3307,24283.0
2022-05-16 15:35:00,227.64,227.71,227.32,227.48,19224.0,211.1915,211.2565,210.8947,211.0431,19224.0
2022-05-16 15:40:00,227.52,227.75,227.48,227.69,22457.0,211.0802,211.2936,211.0431,211.2379,22457.0
2022-05-16 15:45:00,227.66,227.91,227.5,227.8,34442.0,211.2101,211.442,211.0617,211.34,34442.0
2022-05-16 15:50:00,227.85,228.3,227.85,228.0,38268.0,211.3864,211.8039,211.3864,211.5255,38268.0
2022-05-16 15:55:00,228.02,228.08,227.56,227.89,94795.0,211.5441,211.5998,211.1173,211.4235,94795.0
2022-05-17 09:30:00,231.47,232.36,230.56,231.89,51528.0,214.7448,215.5705,213.9006,215.1345,51528.0
2022-05-17 09:35:00,231.96,232.09,230.99,230.99,15994.0,215.1994,215.32,214.2995,214.2995,15994.0
2022-05-17 09:40:00,230.97,231.25,229.37,230.13,16470.0,214.2809,214.5407,212.7965,213.5016,16470.0
2022-05-17 09:45:00,230.17,230.66,229.94,230.39,26436.0,213.5387,213.9933,213.3254,213.7428,26436.0
2022-05-17 09:50:00,230.38,230.74,229.53,229.65,17230.0,213.7336,214.0676,212.945,213.0563,17230.0
2022-05-17 09:55:00,229.8,230.33,229.29,230.2,15243.0,213.1955,213.6872,212.7223,213.5666,15243.0
2022-05-17 10:00:00,230.21,230.99,230.14,230.6,9904.0,213.5758,214.2995,213.5109,213.9377,9904.0
2022-05-17 10:05:00,230.51,231.12,230.49,230.76,9741.0,213.8542,214.4201,213.8356,214.0861,9741.0
2022-05-17 10:10:00,230.9,231.25,230.79,231.25,11537.0,214.216,214.5407,214.1139,214.5407,11537.0
2022-05-17 10:15:00,231.37,231.52,230.95,231.05,11631.0,214.652,214.7912,214.2624,214.3552,11631.0
2022-05-17 10:20:00,231.08,231.57,230.98,231.37,10846.0,214.383,214.8376,214.2902,214.652,10846.0
2022-05-17 10:25:00,231.38,231.5,230.6,230.6,14586.0,214.6613,214.7726,213.9377,213.9377,14586.0
2022-05-17 10:30:00,230.57,230.99,230.47,230.56,9027.0,213.9098,214.2995,213.8171,213.9006,9027.0
2022-05-17 10:35:00,230.64,230.64,230.21,230.29,7767.0,213.9748,213.9748,213.5758,213.6501,7767.0
2022-05-17 10:40:00,230.25,230.25,229.69,229.91,8220.0,213.613,213.613,213.0934,213.2975,8220.0
2022-05-17 10:45:00,229.97,229.97,229.49,229.75,4326.0,213.3532,213.3532,212.9079,213.1491,4326.0
2022-05-17 10:50:00,229.75,230.19,229.65,230.15,11061.0,213.1491,213.5573,213.0563,213.5202,11061.0
2022-05-17 10:55:00,230.12,230.52,230.09,230.31,9661.0,213.4924,213.8634,213.4645,213.6686,9661.0
2022-05-17 11:00:00,230.4,230.84,230.27,230.52,32077.0,213.7521,214.1603,213.6315,213.8634,32077.0
2022-05-17 11:05:00,230.48,230.67,230.09,230.54,11418.0,213.8263,214.0026,213.4645,213.882,11418.0
2022-05-17 11:10:00,230.51,230.51,230.22,230.35,14927.0,213.8542,213.8542,213.5851,213.7057,14927.0
2022-05-17 11:15:00,230.15,230.49,229.9,230.49,25843.0,213.5202,213.8356,213.2882,213.8356,25843.0
2022-05-17 11:20:00,230.47,230.86,230.34,230.47,12557.0,213.8171,214.1789,213.6965,213.8171,12557.0
2022-05-17 11:25:00,230.47,231.15,230.46,231.01,11045.0,213.8171,214.4479,213.8078,214.318,11045.0
2022-05-17 11:30:00,231.0,231.28,231.0,231.22,11535.0,214.3088,214.5685,214.3088,214.5129,11535.0
2022-05-17 11:35:00,231.17,231.37,230.99,231.07,7700.0,214.4665,214.652,214.2995,214.3737,7700.0
2022-05-17 11:40:00,231.05,231.13,230.84,230.88,10038.0,214.3552,214.4294,214.1603,214.1974,10038.0
2022-05-17 11:45:00,230.86,231.05,230.48,230.61,11575.0,214.1789,214.3552,213.8263,213.9469,11575.0
2022-05-17 11:50:00,230.63,231.14,230.62,231.14,14684.0,213.9655,214.4387,213.9562,214.4387,14684.0
2022-05-17 11:55:00,231.14,231.24,231.04,231.2,12568.0,214.4387,214.5314,214.3459,214.4943,12568.0
2022-05-17 12:00:00,231.24,231.62,231.2,231.55,20993.0,214.5314,214.884,214.4943,214.819,20993.0
2022-05-17 12:05:00,231.52,231.58,231.23,231.45,14635.0,214.7912,214.8469,214.5221,214.7263,14635.0
2022-05-17 12:10:00,231.42,231.65,231.29,231.52,21899.0,214.6984,214.9118,214.5778,214.7912,21899.0
2022-05-17 12:15:00,231.44,231.8,231.42,231.8,8624.0,214.717,215.051,214.6984,215.051,8624.0
2022-05-17 12:20:00,231.77,231.83,231.33,231.34,9017.0,215.0231,215.0788,214.6149,214.6242,9017.0
2022-05-17 12:25:00,231.36,231.71,231.33,231.57,8743.0,214.6428,214.9675,214.6149,214.8376,8743.0
2022-05-17 12:30:00,231.56,231.57,231.28,231.31,7999.0,214.8283,214.8376,214.5685,214.5964,7999.0
2022-05-17 12:35:00,231.34,231.53,231.27,231.46,6609.0,214.6242,214.8005,214.5593,214.7355,6609.0
2022-05-17 12:40:00,231.41,231.63,231.31,231.35,6249.0,214.6891,214.8932,214.5964,214.6335,6249.0
2022-05-17 12:45:00,231.38,231.73,231.38,231.72,7436.0,214.6613,214.986,214.6613,214.9767,7436.0
2022-05-17 12:50:00,231.68,232.11,231.68,231.83,13456.0,214.9396,215.3386,214.9396,215.0788,13456.0
2022-05-17 12:55:00,231.88,231.93,231.76,231.85,6701.0,215.1252,215.1716,215.0139,215.0973,6701.0
2022-05-17 13:00:00,231.89,232.03,231.62,232.03,3976.0,215.1345,215.2643,214.884,215.2643,3976.0
2022-05-17 13:05:00,232.07,232.15,232.04,232.05,4684.0,215.3015,215.3757,215.2736,215.2829,4684.0
2022-05-17 13:10:00,232.07,232.38,232.03,232.35,7587.0,215.3015,215.5891,215.2643,215.5612,7587.0
2022-05-17 13:15:00,232.34,232.4,231.87,231.9,11197.0,215.5519,215.6076,215.1159,215.1437,11197.0
2022-05-17 13:20:00,231.87,231.89,231.43,231.47,5444.0,215.1159,215.1345,214.7077,214.7448,5444.0
2022-05-17 13:25:00,231.5,231.55,231.25,231.4,12773.0,214.7726,214.819,214.5407,214.6799,12773.0
2022-05-17 13:30:00,231.43,231.83,231.43,231.83,4099.0,214.7077,215.0788,214.7077,215.0788,4099.0
2022-05-17 13:35:00,231.81,232.17,231.8,231.81,10923.0,215.0602,215.3942,215.051,215.0602,10923.0
2022-05-17 13:40:00,231.75,231.81,231.58,231.66,7632.0,215.0046,215.0602,214.8469,214.9211,7632.0
2022-05-17 13:45:00,231.52,232.09,231.52,232.06,7164.0,214.7912,215.32,214.7912,215.2922,7164.0
2022-05-17 13:50:00,232.06,232.23,231.98,232.16,7182.0,215.2922,215.4499,215.218,215.3849,7182.0
2022-05-17 13:55:00,232.2,232.59,232.17,232.46,26422.0,215.4221,215.7839,215.3942,215.6633,26422.0
2022-05-17 14:00:00,232.47,232.53,232.13,232.23,16653.0,215.6725,215.7282,215.3571,215.4499,16653.0
2022-05-17 14:05:00,232.25,232.7,232.25,232.57,14399.0,215.4684,215.8859,215.4684,215.7653,14399.0
2022-05-17 14:10:00,232.58,232.62,231.68,231.73,14393.0,215.7746,215.8117,214.9396,214.986,14393.0
2022-05-17 14:15:00,231.8,232.07,231.54,231.59,8493.0,215.051,215.3015,214.8097,214.8561,8493.0
2022-05-17 14:20:00,231.63,231.63,231.0,231.45,17127.0,214.8932,214.8932,214.3088,214.7263,17127.0
2022-05-17 14:25:00,231.29,231.96,231.23,231.56,7881.0,214.5778,215.1994,214.5221,214.8283,7881.0
2022-05-17 14:30:00,231.56,231.99,231.39,231.46,9506.0,214.8283,215.2272,214.6706,214.7355,9506.0
2022-05-17 14:35:00,231.33,231.94,231.2,231.94,9020.0,214.6149,215.1808,214.4943,215.1808,9020.0
2022-05-17 14:40:00,232.07,232.45,231.91,232.31,13101.0,215.3015,215.654,215.153,215.5241,13101.0
2022-05-17 14:45:00,232.34,232.78,232.24,232.78,9867.0,215.5519,215.9602,215.4592,215.9602,9867.0
2022-05-17 14:50:00,232.77,232.82,232.47,232.52,12109.0,215.9509,215.9973,215.6725,215.7189,12109.0
2022-05-17 14:55:00,232.54,233.02,232.36,232.62,14513.0,215.7375,216.1828,215.5705,215.8117,14513.0
2022-05-17 15:00:00,232.58,232.85,232.46,232.7,7667.0,215.7746,216.0251,215.6633,215.8859,7667.0
2022-05-17 15:05:00,232.71,232.95,232.47,232.94,18209.0,215.8952,216.1179,215.6725,216.1086,18209.0
2022-05-17 15:10:00,232.88,232.99,232.72,232.9,14016.0,216.0529,216.155,215.9045,216.0715,14016.0
2022-05-17 15:15:00,232.92,232.92,232.6,232.82,8982.0,216.09,216.09,215.7932,215.9973,8982.0
2022-05-17 15:20:00,232.82,233.02,232.71,233.01,8887.0,215.9973,216.1828,215.8952,216.1735,8887.0
2022-05-17 15:25:00,232.95,233.09,232.76,232.84,9515.0,216.1179,216.2478,215.9416,216.0158,9515.0
2022-05-17 15:30:00,232.82,232.82,232.47,232.58,16567.0,215.9973,215.9973,215.6725,215.7746,16567.0
2022-05-17 15:35:00,232.61,232.72,232.26,232.3,10742.0,215.8024,215.9045,215.4777,215.5148,10742.0
2022-05-17 15:40:00,232.21,232.69,232.21,232.47,17874.0,215.4313,215.8767,215.4313,215.6725,17874.0
2022-05-17 15:45:00,232.46,232.46,231.83,231.86,37892.0,215.6633,215.6633,215.0788,215.1066,37892.0
2022-05-17 15:50:00,231.86,232.2,231.82,232.15,42237.0,215.1066,215.4221,215.0695,215.3757,42237.0
2022-05-17 15:55:00,232.17,232.25,231.91,232.15,115923.0,215.3942,215.4684,215.153,215.3757,115923.0
2022-05-18 09:30:00,232.32,232.35,231.0,231.17,78503.0,215.5334,215.5612,214.3088,214.4665,78503.0
2022-05-18 09:35:00,230.99,231.74,230.19,230.21,24556.0,214.2995,214.9953,213.5573,213.5758,24556.0
2022-05-18 09:40:00,230.21,230.3,229.51,229.77,10439.0,213.5758,213.6593,212.9264,213.1676,10439.0
2022-05-18 09:45:00,229.62,229.62,228.83,229.4,8267.0,213.0285,213.0285,212.2956,212.8244,8267.0
2022-05-18 09:50:00,229.35,229.55,228.3,228.6,11209.0,212.778,212.9635,211.8039,212.0822,11209.0
2022-05-18 09:55:00,228.6,229.27,228.43,228.7,18546.0,212.0822,212.7038,211.9245,212.175,18546.0
2022-05-18 10:00:00,228.77,229.29,228.39,229.19,8104.0,212.2399,212.7223,211.8874,212.6296,8104.0
2022-05-18 10:05:00,228.96,229.14,228.23,228.38,12125.0,212.4162,212.5832,211.7389,211.8781,12125.0
2022-05-18 10:10:00,228.39,228.43,227.67,227.9,10590.0,211.8874,211.9245,211.2194,211.4328,10590.0
2022-05-18 10:15:00,227.9,227.93,227.43,227.61,14303.0,211.4328,211.4606,210.9967,211.1637,14303.0
2022-05-18 10:20:00,227.55,227.57,226.72,226.76,13392.0,211.1081,211.1266,210.338,210.3751,13392.0
2022-05-18 10:25:00,226.82,226.99,226.51,226.52,16778.0,210.4308,210.5885,210.1432,210.1525,16778.0
2022-05-18 10:30:00,226.56,226.87,226.19,226.4,17496.0,210.1896,210.4772,209.8463,210.0411,17496.0
2022-05-18 10:35:00,226.4,226.73,226.31,226.54,19621.0,210.0411,210.3473,209.9576,210.171,19621.0
2022-05-18 10:40:00,226.57,226.92,226.43,226.75,8683.0,210.1989,210.5236,210.069,210.3659,8683.0
2022-05-18 10:45:00,226.75,227.09,226.44,226.44,28739.0,210.3659,210.6813,210.0783,210.0783,28739.0
2022-05-18 10:50:00,226.36,226.56,226.21,226.32,10439.0,210.004,210.1896,209.8649,209.9669,10439.0
2022-05-18 10:55:00,226.3,227.37,226.3,227.21,17479.0,209.9484,210.9411,209.9484,210.7926,17479.0
2022-05-18 11:00:00,227.11,227.2,226.79,226.94,6295.0,210.6998,210.7833,210.403,210.5421,6295.0
2022-05-18 11:05:00,226.99,227.21,226.78,226.78,10501.0,210.5885,210.7926,210.3937,210.3937,10501.0
2022-05-18 11:10:00,226.75,226.81,226.45,226.79,12133.0,210.3659,210.4215,210.0875,210.403,12133.0
2022-05-18 11:15:00,226.8,226.86,226.44,226.62,7806.0,210.4122,210.4679,210.0783,210.2452,7806.0
2022-05-18 11:20:00,226.54,226.54,226.0,226.18,9855.0,210.171,210.171,209.67,209.837,9855.0
2022-05-18 11:25:00,226.19,226.59,226.18,226.19,10381.0,209.8463,210.2174,209.837,209.8463,10381.0
2022-05-18 11:30:00,226.27,226.61,226.09,226.58,5653.0,209.9205,210.236,209.7535,210.2081,5653.0
2022-05-18 11:35:00,226.72,227.28,226.67,227.0,11146.0,210.338,210.8576,210.2916,210.5978,11146.0
2022-05-18 11:40:00,226.81,227.5,226.81,227.48,10150.0,210.4215,211.0617,210.4215,211.0431,10150.0
2022-05-18 11:45:00,227.44,227.51,226.43,226.68,12542.0,211.006,211.0709,210.069,210.3009,12542.0
2022-05-18 11:50:00,226.51,226.71,226.16,226.16,9295.0,210.1432,210.3287,209.8185,209.8185,9295.0
2022-05-18 11:55:00,226.18,226.38,226.11,226.24,7849.0,209.837,210.0226,209.7721,209.8927,7849.0
2022-05-18 12:00:00,226.16,226.27,225.85,225.89,16124.0,209.8185,209.9205,209.5309,209.568,16124.0
2022-05-18 12:05:00,225.85,225.85,225.5,225.58,10915.0,209.5309,209.5309,209.2062,209.2804,10915.0
2022-05-18 12:10:00,225.67,226.17,225.63,226.02,10120.0,209.3639,209.8278,209.3268,209.6886,10120.0
2022-05-18 12:15:00,226.12,226.48,226.11,226.34,3090.0,209.7814,210.1154,209.7721,209.9855,3090.0
2022-05-18 12:20:00,226.29,226.29,225.71,225.78,8993.0,209.9391,209.9391,209.401,209.4659,8993.0
2022-05-18 12:25:00,225.76,225.79,225.19,225.47,13366.0,209.4474,209.4752,208.9186,209.1783,13366.0
2022-05-18 12:30:00,225.44,226.21,225.44,226.21,3994.0,209.1505,209.8649,209.1505,209.8649,3994.0
2022-05-18 12:35:00,226.3,226.55,226.16,226.49,4303.0,209.9484,210.1803,209.8185,210.1246,4303.0
2022-05-18 12:40:00,226.38,226.5,226.25,226.25,4824.0,210.0226,210.1339,209.902,209.902,4824.0
2022-05-18 12:45:00,226.33,226.68,226.26,226.68,3070.0,209.9762,210.3009,209.9113,210.3009,3070.0
2022-05-18 12:50:00,226.66,227.1,226.49,226.66,20276.0,210.2824,210.6906,210.1246,210.2824,20276.0
2022-05-18 12:55:00,226.62,226.66,226.35,226.56,5931.0,210.2452,210.2824,209.9948,210.1896,5931.0
2022-05-18 13:00:00,226.44,226.49,226.03,226.08,4535.0,210.0783,210.1246,209.6979,209.7443,4535.0
2022-05-18 13:05:00,226.13,226.13,225.34,225.35,7921.0,209.7907,209.7907,209.0577,209.067,7921.0
2022-05-18 13:10:00,225.29,225.39,224.78,224.9,6708.0,209.0114,209.1041,208.5382,208.6495,6708.0
2022-05-18 13:15:00,224.85,224.97,224.61,224.67,6543.0,208.6031,208.7145,208.3805,208.4361,6543.0
2022-05-18 13:20:00,224.72,224.96,224.68,224.84,6591.0,208.4825,208.7052,208.4454,208.5939,6591.0
2022-05-18 13:25:00,224.84,224.89,224.61,224.74,17731.0,208.5939,208.6403,208.3805,208.5011,17731.0
2022-05-18 13:30:00,224.66,224.83,224.54,224.75,7511.0,208.4269,208.5846,208.3155,208.5104,7511.0
2022-05-18 13:35:00,224.79,224.85,224.66,224.83,7255.0,208.5475,208.6031,208.4269,208.5846,7255.0
2022-05-18 13:40:00,224.81,224.81,224.08,224.16,30113.0,208.566,208.566,207.8888,207.963,30113.0
2022-05-18 13:45:00,224.19,224.52,224.15,224.4,13800.0,207.9908,208.297,207.9537,208.1857,13800.0
2022-05-18 13:50:00,224.42,224.61,224.36,224.43,18049.0,208.2042,208.3805,208.1485,208.2135,18049.0
2022-05-18 13:55:00,224.42,224.51,224.18,224.51,11963.0,208.2042,208.2877,207.9816,208.2877,11963.0
2022-05-18 14:00:00,224.6,224.67,224.39,224.67,10287.0,208.3712,208.4361,208.1764,208.4361,10287.0
2022-05-18 14:05:00,224.56,224.68,224.19,224.56,15526.0,208.3341,208.4454,207.9908,208.3341,15526.0
2022-05-18 14:10:00,224.63,224.67,224.43,224.65,8985.0,208.399,208.4361,208.2135,208.4176,8985.0
2022-05-18 14:15:00,224.65,224.93,224.37,224.89,11717.0,208.4176,208.6774,208.1578,208.6403,11717.0
2022-05-18 14:20:00,224.93,225.32,224.72,225.09,10515.0,208.6774,209.0392,208.4825,208.8258,10515.0
2022-05-18 14:25:00,225.17,225.6,225.11,225.58,11604.0,208.9,209.299,208.8444,209.2804,11604.0
2022-05-18 14:30:00,225.61,225.62,224.95,225.06,21827.0,209.3082,209.3175,208.6959,208.798,21827.0
2022-05-18 14:35:00,225.02,225.12,224.55,225.07,13000.0,208.7609,208.8536,208.3248,208.8072,13000.0
2022-05-18 14:40:00,225.04,225.51,225.03,225.22,13902.0,208.7794,209.2155,208.7701,208.9464,13902.0
2022-05-18 14:45:00,225.22,225.41,224.77,225.23,28896.0,208.9464,209.1227,208.5289,208.9557,28896.0
2022-05-18 14:50:00,225.38,225.46,225.26,225.36,16928.0,209.0948,209.1691,208.9835,209.0763,16928.0
2022-05-18 14:55:00,225.34,225.57,225.03,225.19,23509.0,209.0577,209.2711,208.7701,208.9186,23509.0
2022-05-18 15:00:00,225.19,225.59,225.18,225.49,14784.0,208.9186,209.2897,208.9093,209.1969,14784.0
2022-05-18 15:05:00,225.51,225.76,225.44,225.5,14570.0,209.2155,209.4474,209.1505,209.2062,14570.0
2022-05-18 15:10:00,225.55,225.82,225.35,225.4,10107.0,209.2526,209.5031,209.067,209.1134,10107.0
2022-05-18 15:15:00,225.42,225.59,225.31,225.5,14318.0,209.132,209.2897,209.0299,209.2062,14318.0
2022-05-18 15:20:00,225.49,225.59,224.73,224.8,17460.0,209.1969,209.2897,208.4918,208.5568,17460.0
2022-05-18 15:25:00,224.84,224.85,224.57,224.67,13780.0,208.5939,208.6031,208.3434,208.4361,13780.0
2022-05-18 15:30:00,224.63,224.8,224.27,224.53,24264.0,208.399,208.5568,208.0651,208.3063,24264.0
2022-05-18 15:35:00,224.49,225.57,224.49,225.39,28729.0,208.2692,209.2711,208.2692,209.1041,28729.0
2022-05-18 15:40:00,225.39,225.6,224.54,224.65,52521.0,209.1041,209.299,208.3155,208.4176,52521.0
2022-05-18 15:45:00,224.64,224.73,224.22,224.37,43983.0,208.4083,208.4918,208.0187,208.1578,43983.0
2022-05-18 15:50:00,224.4,224.95,224.33,224.47,60028.0,208.1857,208.6959,208.1207,208.2506,60028.0
2022-05-18 15:55:00,224.48,225.16,224.44,225.16,132293.0,208.2599,208.8907,208.2228,208.8907,132293.0
2022-05-19 09:30:00,219.43,219.98,218.63,219.65,104587.0,203.5748,204.085,202.8326,203.7789,104587.0
2022-05-19 09:35:00,219.62,219.84,218.52,218.61,100875.0,203.751,203.9551,202.7305,202.814,100875.0
2022-05-19 09:40:00,218.71,219.38,217.86,218.03,110045.0,202.9068,203.5284,202.1182,202.2759,110045.0
2022-05-19 09:45:00,218.09,218.25,217.43,217.7,71178.0,202.3316,202.48,201.7193,201.9698,71178.0
2022-05-19 09:50:00,217.69,218.06,216.8,217.71,52367.0,201.9605,202.3038,201.1348,201.9791,52367.0
2022-05-19 09:55:00,217.71,219.15,217.53,218.82,71295.0,201.9791,203.315,201.8121,203.0089,71295.0
2022-05-19 10:00:00,218.75,219.24,218.4,218.94,37284.0,202.9439,203.3985,202.6192,203.1202,37284.0
2022-05-19 10:05:00,218.81,219.37,217.74,218.12,46110.0,202.9996,203.5191,202.0069,202.3594,46110.0
2022-05-19 10:10:00,218.25,218.84,218.16,218.22,34196.0,202.48,203.0274,202.3965,202.4522,34196.0
2022-05-19 10:15:00,218.16,218.34,216.86,217.28,36160.0,202.3965,202.5635,201.1905,201.5801,36160.0
2022-05-19 10:20:00,217.21,217.8,216.87,217.24,43204.0,201.5152,202.0626,201.1998,201.543,43204.0
2022-05-19 10:25:00,217.21,217.23,215.53,215.97,32577.0,201.5152,201.5337,199.9566,200.3648,32577.0
2022-05-19 10:30:00,215.97,216.39,215.29,216.29,24000.0,200.3648,200.7544,199.7339,200.6617,24000.0
2022-05-19 10:35:00,216.31,216.56,214.43,214.74,25383.0,200.6802,200.9121,198.9361,199.2237,25383.0
2022-05-19 10:40:00,214.76,215.13,213.73,214.05,42061.0,199.2422,199.5855,198.2866,198.5835,42061.0
2022-05-19 10:45:00,214.06,215.04,213.89,214.24,77695.0,198.5928,199.502,198.4351,198.7598,77695.0
2022-05-19 10:50:00,214.24,214.3,213.42,213.61,43946.0,198.7598,198.8154,197.999,198.1753,43946.0
2022-05-19 10:55:00,213.69,213.91,213.19,213.63,29140.0,198.2495,198.4536,197.7857,198.1939,29140.0
2022-05-19 11:00:00,213.71,213.92,213.42,213.42,29104.0,198.2681,198.4629,197.999,197.999,29104.0
2022-05-19 11:05:00,213.3,213.39,212.72,213.32,28482.0,197.8877,197.9712,197.3496,197.9063,28482.0
2022-05-19 11:10:00,213.31,213.98,213.11,213.15,34476.0,197.897,198.5186,197.7114,197.7485,34476.0
2022-05-19 11:15:00,213.11,214.42,212.91,214.37,24642.0,197.7114,198.9268,197.5259,198.8804,24642.0
2022-05-19 11:20:00,214.41,214.88,213.99,214.85,17244.0,198.9175,199.3535,198.5278,199.3257,17244.0
2022-05-19 11:25:00,214.86,215.22,214.66,215.16,34099.0,199.335,199.669,199.1494,199.6133,34099.0
2022-05-19 11:30:00,215.14,216.58,215.14,216.47,37099.0,199.5948,200.9307,199.5948,200.8287,37099.0
2022-05-19 11:35:00,216.53,217.35,216.23,217.3,40948.0,200.8843,201.6451,200.606,201.5987,40948.0
2022-05-19 11:40:00,217.35,218.59,217.3,218.3,44971.0,201.6451,202.7955,201.5987,202.5264,44971.0
2022-05-19 11:45:00,218.34,218.81,217.8,218.8,31549.0,202.5635,202.9996,202.0626,202.9903,31549.0
2022-05-19 11:50:00,218.84,218.85,218.0,218.17,70117.0,203.0274,203.0367,202.2481,202.4058,70117.0
2022-05-19 11:55:00,218.13,218.15,216.97,217.77,39860.0,202.3687,202.3873,201.2925,202.0347,39860.0
2022-05-19 12:00:00,217.82,217.91,217.19,217.19,15626.0,202.0811,202.1646,201.4966,201.4966,15626.0
2022-05-19 12:05:00,217.28,217.73,217.05,217.73,13300.0,201.5801,201.9976,201.3667,201.9976,13300.0
2022-05-19 12:10:00,217.73,217.92,217.56,217.64,14391.0,201.9976,202.1739,201.8399,201.9141,14391.0
2022-05-19 12:15:00,217.58,217.61,216.68,216.8,15035.0,201.8584,201.8863,201.0235,201.1348,15035.0
2022-05-19 12:20:00,216.8,216.8,216.0,216.28,14657.0,201.1348,201.1348,200.3926,200.6524,14657.0
2022-05-19 12:25:00,216.27,216.46,215.77,216.45,16190.0,200.6431,200.8194,200.1792,200.8101,16190.0
2022-05-19 12:30:00,216.52,216.57,216.02,216.13,17335.0,200.875,200.9214,200.4112,200.5132,17335.0
2022-05-19 12:35:00,216.03,216.1,215.4,215.52,12824.0,200.4204,200.4854,199.836,199.9473,12824.0
2022-05-19 12:40:00,215.51,215.68,215.31,215.66,16625.0,199.938,200.0957,199.7525,200.0772,16625.0
2022-05-19 12:45:00,215.55,215.96,215.5,215.87,121655.0,199.9751,200.3555,199.9287,200.272,121655.0
2022-05-19 12:50:00,215.9,216.34,215.89,216.03,26703.0,200.2998,200.708,200.2906,200.4204,26703.0
2022-05-19 12:55:00,215.96,216.72,215.78,216.72,17522.0,200.3555,201.0606,200.1885,201.0606,17522.0
2022-05-19 13:00:00,216.79,216.85,216.22,216.38,8685.0,201.1255,201.1812,200.5967,200.7452,8685.0
2022-05-19 13:05:00,216.31,216.93,216.31,216.69,8758.0,200.6802,201.2554,200.6802,201.0328,8758.0
2022-05-19 13:10:00,216.61,216.61,216.09,216.53,18525.0,200.9585,200.9585,200.4761,200.8843,18525.0
2022-05-19 13:15:00,216.53,216.9,216.3,216.89,11841.0,200.8843,201.2276,200.6709,201.2183,11841.0
2022-05-19 13:20:00,216.93,217.36,216.87,217.23,9850.0,201.2554,201.6543,201.1998,201.5337,9850.0
2022-05-19 13:25:00,217.25,217.45,216.97,217.01,9887.0,201.5523,201.7378,201.2925,201.3296,9887.0
2022-05-19 13:30:00,217.09,217.83,217.04,217.75,32280.0,201.4039,202.0904,201.3575,202.0162,32280.0
2022-05-19 13:35:00,217.66,218.21,217.66,218.13,20342.0,201.9327,202.4429,201.9327,202.3687,20342.0
2022-05-19 13:40:00,218.17,218.32,217.82,218.22,12818.0,202.4058,202.545,202.0811,202.4522,12818.0
2022-05-19 13:45:00,218.19,218.32,217.64,217.74,55543.0,202.4244,202.545,201.9141,202.0069,55543.0
2022-05-19 13:50:00,217.78,218.76,217.69,218.76,29642.0,202.044,202.9532,201.9605,202.9532,29642.0
2022-05-19 13:55:00,218.81,220.3,218.81,219.63,40893.0,202.9996,204.3819,202.9996,203.7603,40893.0
2022-05-19 14:00:00,219.5,219.54,218.66,218.71,12064.0,203.6397,203.6768,202.8604,202.9068,12064.0
2022-05-19 14:05:00,218.71,218.9,218.52,218.76,21665.0,202.9068,203.0831,202.7305,202.9532,21665.0
2022-05-19 14:10:00,218.81,219.24,218.58,218.89,20064.0,202.9996,203.3985,202.7862,203.0738,20064.0
2022-05-19 14:15:00,218.93,219.16,218.79,218.93,37224.0,203.1109,203.3243,202.981,203.1109,37224.0
2022-05-19 14:20:00,218.9,219.06,218.27,218.65,37076.0,203.0831,203.2315,202.4986,202.8511,37076.0
2022-05-19 14:25:00,218.62,218.75,218.13,218.57,60841.0,202.8233,202.9439,202.3687,202.7769,60841.0
2022-05-19 14:30:00,218.49,218.54,218.03,218.09,27120.0,202.7027,202.7491,202.2759,202.3316,27120.0
2022-05-19 14:35:00,217.92,218.72,217.79,218.04,20931.0,202.1739,202.9161,202.0533,202.2852,20931.0
2022-05-19 14:40:00,218.02,218.17,217.44,218.17,18143.0,202.2667,202.4058,201.7286,202.4058,18143.0
2022-05-19 14:45:00,218.22,218.69,218.19,218.58,15204.0,202.4522,202.8882,202.4244,202.7862,15204.0
2022-05-19 14:50:00,218.55,218.92,218.5,218.86,19228.0,202.7584,203.1016,202.712,203.046,19228.0
2022-05-19 14:55:00,218.87,218.93,218.53,218.87,20786.0,203.0552,203.1109,202.7398,203.0552,20786.0
2022-05-19 15:00:00,218.87,219.51,218.64,219.25,21462.0,203.0552,203.649,202.8419,203.4078,21462.0
2022-05-19 15:05:00,219.31,219.52,218.51,218.51,18009.0,203.4634,203.6583,202.7212,202.7212,18009.0
2022-05-19 15:10:00,218.44,218.44,217.88,218.09,15722.0,202.6563,202.6563,202.1368,202.3316,15722.0
2022-05-19 15:15:00,218.17,218.19,217.38,217.56,16738.0,202.4058,202.4244,201.6729,201.8399,16738.0
2022-05-19 15:20:00,217.56,217.62,216.56,216.63,18884.0,201.8399,201.8956,200.9121,200.9771,18884.0
2022-05-19 15:25:00,216.58,216.97,216.55,216.91,39209.0,200.9307,201.2925,200.9029,201.2369,39209.0
2022-05-19 15:30:00,216.91,216.95,216.28,216.39,29408.0,201.2369,201.274,200.6524,200.7544,29408.0
2022-05-19 15:35:00,216.35,216.73,216.13,216.36,45966.0,200.7173,201.0699,200.5132,200.7266,45966.0
2022-05-19 15:40:00,216.37,216.93,216.15,216.82,61368.0,200.7359,201.2554,200.5318,201.1534,61368.0
2022-05-19 15:45:00,216.84,217.15,216.29,216.75,64711.0,201.1719,201.4595,200.6617,201.0884,64711.0
2022-05-19 15:50:00,216.74,216.89,216.16,216.52,82250.0,201.0791,201.2183,200.5411,200.875,82250.0
2022-05-19 15:55:00,216.5,216.79,216.23,216.38,205061.0,200.8565,201.1255,200.606,200.7452,205061.0
2022-05-20 09:30:00,216.0,217.45,215.22,217.01,124447.0,200.3926,201.7378,199.669,201.3296,124447.0
2022-05-20 09:35:00,216.85,216.85,215.89,216.31,21894.0,201.1812,201.1812,200.2906,200.6802,21894.0
2022-05-20 09:40:00,216.33,216.8,215.72,216.67,51786.0,200.6988,201.1348,200.1328,201.0142,51786.0
2022-05-20 09:45:00,216.67,216.85,216.06,216.35,27047.0,201.0142,201.1812,200.4483,200.7173,27047.0
2022-05-20 09:50:00,216.28,216.3,215.31,216.2,33618.0,200.6524,200.6709,199.7525,200.5782,33618.0
2022-05-20 09:55:00,216.21,216.34,215.76,215.86,10892.0,200.5874,200.708,200.17,200.2627,10892.0
2022-05-20 10:00:00,215.79,216.41,215.42,215.58,19521.0,200.1978,200.773,199.8545,200.003,19521.0
2022-05-20 10:05:00,215.59,215.94,215.12,215.28,47126.0,200.0122,200.3369,199.5762,199.7246,47126.0
2022-05-20 10:10:00,215.28,215.88,214.94,215.77,35340.0,199.7246,200.2813,199.4092,200.1792,35340.0
2022-05-20 10:15:00,215.76,216.33,215.42,216.13,75885.0,200.17,200.6988,199.8545,200.5132,75885.0
2022-05-20 10:20:00,216.09,216.73,215.84,216.67,31221.0,200.4761,201.0699,200.2442,201.0142,31221.0
2022-05-20 10:25:00,216.67,216.7,215.78,215.88,32462.0,201.0142,201.042,200.1885,200.2813,32462.0
2022-05-20 10:30:00,215.77,216.05,215.08,215.99,33092.0,200.1792,200.439,199.5391,200.3833,33092.0
2022-05-20 10:35:00,215.94,216.09,215.32,215.55,41812.0,200.3369,200.4761,199.7617,199.9751,41812.0
2022-05-20 10:40:00,215.57,215.75,215.16,215.42,30800.0,199.9937,200.1607,199.6133,199.8545,30800.0
2022-05-20 10:45:00,215.46,215.46,214.38,214.47,23100.0,199.8916,199.8916,198.8897,198.9732,23100.0
2022-05-20 10:50:00,214.46,214.67,213.82,214.22,24233.0,198.9639,199.1587,198.3701,198.7412,24233.0
2022-05-20 10:55:00,214.16,214.16,213.59,213.92,38102.0,198.6856,198.6856,198.1568,198.4629,38102.0
2022-05-20 11:00:00,213.94,214.07,212.74,212.93,38357.0,198.4815,198.6021,197.3682,197.5444,38357.0
2022-05-20 11:05:00,212.89,212.97,211.92,212.13,39229.0,197.5073,197.5816,196.6074,196.8022,39229.0
2022-05-20 11:10:00,212.07,212.32,211.26,211.52,53140.0,196.7466,196.9785,195.9951,196.2363,53140.0
2022-05-20 11:15:00,211.49,211.53,210.79,210.83,45743.0,196.2085,196.2456,195.5591,195.5962,45743.0
2022-05-20 11:20:00,210.78,210.84,210.24,210.78,36069.0,195.5498,195.6055,195.0488,195.5498,36069.0
2022-05-20 11:25:00,210.76,211.61,210.63,211.59,54778.0,195.5312,196.3198,195.4106,196.3013,54778.0
2022-05-20 11:30:00,211.53,212.38,211.53,212.15,19613.0,196.2456,197.0342,196.2456,196.8208,19613.0
2022-05-20 11:35:00,212.16,212.24,211.58,211.76,19059.0,196.8301,196.9043,196.292,196.459,19059.0
2022-05-20 11:40:00,211.84,212.34,211.37,211.37,29104.0,196.5332,196.9971,196.0972,196.0972,29104.0
2022-05-20 11:45:00,211.43,212.33,211.2,212.27,16647.0,196.1528,196.9878,195.9394,196.9321,16647.0
2022-05-20 11:50:00,212.25,212.71,211.99,212.23,12257.0,196.9136,197.3403,196.6724,196.895,12257.0
2022-05-20 11:55:00,212.3,212.56,212.15,212.32,26080.0,196.96,197.2012,196.8208,196.9785,26080.0
2022-05-20 12:00:00,212.35,212.9,212.3,212.87,27534.0,197.0063,197.5166,196.96,197.4888,27534.0
2022-05-20 12:05:00,212.87,213.14,211.81,211.82,22330.0,197.4888,197.7393,196.5054,196.5146,22330.0
2022-05-20 12:10:00,211.72,211.95,211.2,211.9,19420.0,196.4219,196.6353,195.9394,196.5889,19420.0
2022-05-20 12:15:00,211.9,212.13,211.59,211.59,24208.0,196.5889,196.8022,196.3013,196.3013,24208.0
2022-05-20 12:20:00,211.55,212.2,211.47,212.2,11501.0,196.2642,196.8672,196.1899,196.8672,11501.0
2022-05-20 12:25:00,212.18,212.31,211.98,212.25,8829.0,196.8486,196.9692,196.6631,196.9136,8829.0
2022-05-20 12:30:00,212.23,212.4,211.68,211.68,9839.0,196.895,197.0527,196.3848,196.3848,9839.0
2022-05-20 12:35:00,211.62,211.9,211.24,211.34,15239.0,196.3291,196.5889,195.9766,196.0693,15239.0
2022-05-20 12:40:00,211.3,211.4,211.07,211.13,13217.0,196.0322,196.125,195.8188,195.8745,13217.0
2022-05-20 12:45:00,211.08,211.85,210.95,211.84,16664.0,195.8281,196.5425,195.7075,196.5332,16664.0
2022-05-20 12:50:00,211.84,211.88,211.5,211.58,12916.0,196.5332,196.5703,196.2178,196.292,12916.0
2022-05-20 12:55:00,211.57,211.99,211.55,211.68,11043.0,196.2827,196.6724,196.2642,196.3848,11043.0
2022-05-20 13:00:00,211.7,211.8,211.15,211.59,11713.0,196.4033,196.4961,195.8931,196.3013,11713.0
2022-05-20 13:05:00,211.59,211.78,210.9,211.04,15747.0,196.3013,196.4775,195.6611,195.791,15747.0
2022-05-20 13:10:00,211.08,211.14,210.71,210.95,12500.0,195.8281,195.8838,195.4848,195.7075,12500.0
2022-05-20 13:15:00,211.0,211.2,210.68,210.69,9650.0,195.7539,195.9394,195.457,195.4663,9650.0
2022-05-20 13:20:00,210.67,210.9,210.48,210.52,17619.0,195.4477,195.6611,195.2715,195.3086,17619.0
2022-05-20 13:25:00,210.47,210.66,210.4,210.53,15513.0,195.2622,195.4385,195.1972,195.3179,15513.0
2022-05-20 13:30:00,210.49,211.56,210.44,211.56,30017.0,195.2807,196.2734,195.2344,196.2734,30017.0
2022-05-20 13:35:00,211.51,212.16,211.36,211.6,19770.0,196.227,196.8301,196.0879,196.3105,19770.0
2022-05-20 13:40:00,211.59,211.62,211.24,211.62,8568.0,196.3013,196.3291,195.9766,196.3291,8568.0
2022-05-20 13:45:00,211.58,212.28,211.52,211.96,15565.0,196.292,196.9414,196.2363,196.6445,15565.0
2022-05-20 13:50:00,211.88,211.99,211.51,211.79,11529.0,196.5703,196.6724,196.227,196.4868,11529.0
2022-05-20 13:55:00,211.78,211.95,211.41,211.54,14354.0,196.4775,196.6353,196.1343,196.2549,14354.0
2022-05-20 14:00:00,211.55,211.64,211.3,211.53,26748.0,196.2642,196.3477,196.0322,196.2456,26748.0
2022-05-20 14:05:00,211.46,211.46,210.82,210.98,15581.0,196.1807,196.1807,195.5869,195.7353,15581.0
2022-05-20 14:10:00,211.06,211.37,210.91,211.12,12094.0,195.8096,196.0972,195.6704,195.8652,12094.0
2022-05-20 14:15:00,211.11,211.21,210.5,210.84,14005.0,195.8559,195.9487,195.29,195.6055,14005.0
2022-05-20 14:20:00,210.84,210.93,210.4,210.75,14704.0,195.6055,195.689,195.1972,195.522,14704.0
2022-05-20 14:25:00,210.72,211.05,210.64,210.98,9138.0,195.4941,195.8003,195.4199,195.7353,9138.0
2022-05-20 14:30:00,210.98,211.24,210.33,210.52,13185.0,195.7353,195.9766,195.1323,195.3086,13185.0
2022-05-20 14:35:00,210.56,210.99,210.56,210.97,9062.0,195.3457,195.7446,195.3457,195.7261,9062.0
2022-05-20 14:40:00,210.89,211.61,210.84,211.61,10149.0,195.6518,196.3198,195.6055,196.3198,10149.0
2022-05-20 14:45:00,211.59,211.62,211.22,211.49,24107.0,196.3013,196.3291,195.958,196.2085,24107.0
2022-05-20 14:50:00,211.53,211.79,211.4,211.55,33703.0,196.2456,196.4868,196.125,196.2642,33703.0
2022-05-20 14:55:00,211.51,211.58,211.16,211.22,21621.0,196.227,196.292,195.9023,195.958,21621.0
2022-05-20 15:00:00,211.25,211.44,210.66,210.69,15350.0,195.9858,196.1621,195.4385,195.4663,15350.0
2022-05-20 15:05:00,210.71,210.9,210.49,210.81,19327.0,195.4848,195.6611,195.2807,195.5776,19327.0
2022-05-20 15:10:00,210.83,210.83,210.43,210.59,17920.0,195.5962,195.5962,195.2251,195.3735,17920.0
2022-05-20 15:15:00,210.59,210.9,210.45,210.75,28584.0,195.3735,195.6611,195.2436,195.522,28584.0
2022-05-20 15:20:00,210.82,211.16,210.71,211.0,17394.0,195.5869,195.9023,195.4848,195.7539,17394.0
2022-05-20 15:25:00,211.07,211.53,210.93,211.46,14516.0,195.8188,196.2456,195.689,196.1807,14516.0
2022-05-20 15:30:00,211.49,212.26,211.09,212.1,34590.0,196.2085,196.9229,195.8374,196.7744,34590.0
2022-05-20 15:35:00,212.03,212.79,211.92,212.46,42697.0,196.7095,197.4146,196.6074,197.1084,42697.0
2022-05-20 15:40:00,212.52,213.42,212.51,213.06,34000.0,197.1641,197.999,197.1548,197.665,34000.0
2022-05-20 15:45:00,213.08,213.32,212.63,213.23,40749.0,197.6836,197.9063,197.2661,197.8228,40749.0
2022-05-20 15:50:00,213.31,213.83,213.05,213.38,54043.0,197.897,198.3794,197.6558,197.9619,54043.0
2022-05-20 15:55:00,213.36,213.61,213.04,213.58,99254.0,197.9434,198.1753,197.6465,198.1475,99254.0
2022-05-23 09:30:00,215.49,216.91,215.49,216.57,53570.0,199.9195,201.2369,199.9195,200.9214,53570.0
2022-05-23 09:35:00,216.83,217.1,215.7,215.86,11334.0,201.1626,201.4131,200.1143,200.2627,11334.0
2022-05-23 09:40:00,215.72,215.99,214.71,214.95,12408.0,200.1328,200.3833,199.1958,199.4185,12408.0
2022-05-23 09:45:00,215.06,216.78,214.91,216.6,14675.0,199.5205,201.1163,199.3814,200.9493,14675.0
2022-05-23 09:50:00,216.6,216.68,215.22,215.27,8863.0,200.9493,201.0235,199.669,199.7154,8863.0
2022-05-23 09:55:00,215.26,215.89,215.25,215.64,12186.0,199.7061,200.2906,199.6968,200.0586,12186.0
2022-05-23 10:00:00,215.87,215.87,214.33,215.04,7266.0,200.272,200.272,198.8433,199.502,7266.0
2022-05-23 10:05:00,215.19,215.56,215.15,215.42,3147.0,199.6411,199.9844,199.604,199.8545,3147.0
2022-05-23 10:10:00,215.68,216.09,215.22,215.7,30570.0,200.0957,200.4761,199.669,200.1143,30570.0
2022-05-23 10:15:00,215.77,215.83,215.35,215.67,20584.0,200.1792,200.2349,199.7896,200.0865,20584.0
2022-05-23 10:20:00,215.79,216.27,215.72,216.25,44727.0,200.1978,200.6431,200.1328,200.6245,44727.0
2022-05-23 10:25:00,216.27,216.28,215.77,216.19,31182.0,200.6431,200.6524,200.1792,200.5689,31182.0
2022-05-23 10:30:00,216.22,216.46,216.21,216.28,32974.0,200.5967,200.8194,200.5874,200.6524,32974.0
2022-05-23 10:35:00,216.31,216.52,216.26,216.48,36777.0,200.6802,200.875,200.6338,200.8379,36777.0
2022-05-23 10:40:00,216.5,216.63,216.33,216.33,36926.0,200.8565,200.9771,200.6988,200.6988,36926.0
2022-05-23 10:45:00,216.34,216.34,215.82,215.82,23539.0,200.708,200.708,200.2256,200.2256,23539.0
2022-05-23 10:50:00,215.85,216.04,215.54,215.94,46363.0,200.2535,200.4297,199.9659,200.3369,46363.0
2022-05-23 10:55:00,215.97,216.27,215.8,215.91,36730.0,200.3648,200.6431,200.2071,200.3091,36730.0
2022-05-23 11:00:00,215.86,216.24,215.81,216.17,58268.0,200.2627,200.6153,200.2163,200.5503,58268.0
2022-05-23 11:05:00,216.14,216.19,215.8,215.94,20393.0,200.5225,200.5689,200.2071,200.3369,20393.0
2022-05-23 11:10:00,215.89,216.39,215.85,216.39,33816.0,200.2906,200.7544,200.2535,200.7544,33816.0
2022-05-23 11:15:00,216.42,216.42,215.94,216.18,24122.0,200.7823,200.7823,200.3369,200.5596,24122.0
2022-05-23 11:20:00,216.21,216.4,215.76,216.04,19642.0,200.5874,200.7637,200.17,200.4297,19642.0
2022-05-23 11:25:00,216.02,216.26,215.87,216.15,20160.0,200.4112,200.6338,200.272,200.5318,20160.0
2022-05-23 11:30:00,216.19,216.39,216.17,216.26,30791.0,200.5689,200.7544,200.5503,200.6338,30791.0
2022-05-23 11:35:00,216.3,216.36,216.18,216.18,9053.0,200.6709,200.7266,200.5596,200.5596,9053.0
2022-05-23 11:40:00,216.26,216.32,216.12,216.13,12164.0,200.6338,200.6895,200.5039,200.5132,12164.0
2022-05-23 11:45:00,216.2,216.21,215.82,216.0,12681.0,200.5782,200.5874,200.2256,200.3926,12681.0
2022-05-23 11:50:00,216.02,216.24,215.84,216.16,8467.0,200.4112,200.6153,200.2442,200.5411,8467.0
2022-05-23 11:55:00,216.15,216.2,215.96,215.97,16881.0,200.5318,200.5782,200.3555,200.3648,16881.0
2022-05-23 12:00:00,216.0,216.11,215.84,216.11,6601.0,200.3926,200.4947,200.2442,200.4947,6601.0
2022-05-23 12:05:00,216.1,216.38,215.92,215.99,21262.0,200.4854,200.7452,200.3184,200.3833,21262.0
2022-05-23 12:10:00,215.96,216.11,215.77,216.11,18661.0,200.3555,200.4947,200.1792,200.4947,18661.0
2022-05-23 12:15:00,216.15,216.34,215.95,216.19,6686.0,200.5318,200.708,200.3462,200.5689,6686.0
2022-05-23 12:20:00,216.12,216.12,215.87,215.91,10269.0,200.5039,200.5039,200.272,200.3091,10269.0
2022-05-23 12:25:00,215.91,215.97,215.31,215.42,12132.0,200.3091,200.3648,199.7525,199.8545,12132.0
2022-05-23 12:30:00,215.44,215.44,215.06,215.42,7164.0,199.8731,199.8731,199.5205,199.8545,7164.0
2022-05-23 12:35:00,215.46,215.61,215.4,215.54,5784.0,199.8916,200.0308,199.836,199.9659,5784.0
2022-05-23 12:40:00,215.6,215.67,215.18,215.25,10285.0,200.0215,200.0865,199.6319,199.6968,10285.0
2022-05-23 12:45:00,215.27,215.45,215.05,215.05,14564.0,199.7154,199.8824,199.5113,199.5113,14564.0
2022-05-23 12:50:00,215.07,215.1,214.85,214.95,9504.0,199.5298,199.5576,199.3257,199.4185,9504.0
2022-05-23 12:55:00,215.0,215.32,214.87,215.32,8647.0,199.4649,199.7617,199.3443,199.7617,8647.0
2022-05-23 13:00:00,215.4,215.46,215.07,215.08,11496.0,199.836,199.8916,199.5298,199.5391,11496.0
2022-05-23 13:05:00,215.11,215.21,214.93,215.21,6537.0,199.5669,199.6597,199.3999,199.6597,6537.0
2022-05-23 13:10:00,215.14,215.23,215.01,215.23,6941.0,199.5948,199.6783,199.4741,199.6783,6941.0
2022-05-23 13:15:00,215.2,215.2,214.41,214.76,12849.0,199.6504,199.6504,198.9175,199.2422,12849.0
2022-05-23 13:20:00,214.75,214.92,214.55,214.85,5995.0,199.2329,199.3907,199.0474,199.3257,5995.0
2022-05-23 13:25:00,214.86,215.25,214.86,215.23,9188.0,199.335,199.6968,199.335,199.6783,9188.0
2022-05-23 13:30:00,215.18,215.7,215.12,215.58,10735.0,199.6319,200.1143,199.5762,200.003,10735.0
2022-05-23 13:35:00,215.58,215.82,215.51,215.74,9521.0,200.003,200.2256,199.938,200.1514,9521.0
2022-05-23 13:40:00,215.72,215.82,215.67,215.79,9854.0,200.1328,200.2256,200.0865,200.1978,9854.0
2022-05-23 13:45:00,215.72,216.0,215.72,215.92,12126.0,200.1328,200.3926,200.1328,200.3184,12126.0
2022-05-23 13:50:00,215.87,215.89,215.55,215.6,10777.0,200.272,200.2906,199.9751,200.0215,10777.0
2022-05-23 13:55:00,215.61,215.61,215.31,215.48,25964.0,200.0308,200.0308,199.7525,199.9102,25964.0
2022-05-23 14:00:00,215.5,215.86,215.43,215.86,13013.0,199.9287,200.2627,199.8638,200.2627,13013.0
2022-05-23 14:05:00,215.8,216.04,215.74,215.92,8421.0,200.2071,200.4297,200.1514,200.3184,8421.0
2022-05-23 14:10:00,215.9,216.17,215.77,216.14,11448.0,200.2998,200.5503,200.1792,200.5225,11448.0
2022-05-23 14:15:00,216.09,216.1,215.85,215.85,14301.0,200.4761,200.4854,200.2535,200.2535,14301.0
2022-05-23 14:20:00,215.81,216.02,215.79,216.0,9209.0,200.2163,200.4112,200.1978,200.3926,9209.0
2022-05-23 14:25:00,215.96,216.02,215.88,215.94,8305.0,200.3555,200.4112,200.2813,200.3369,8305.0
2022-05-23 14:30:00,215.98,216.23,215.89,216.1,19521.0,200.3741,200.606,200.2906,200.4854,19521.0
2022-05-23 14:35:00,216.06,216.11,215.96,216.0,17736.0,200.4483,200.4947,200.3555,200.3926,17736.0
2022-05-23 14:40:00,216.0,216.1,215.93,216.08,30094.0,200.3926,200.4854,200.3277,200.4668,30094.0
2022-05-23 14:45:00,216.09,216.1,215.64,215.72,29655.0,200.4761,200.4854,200.0586,200.1328,29655.0
2022-05-23 14:50:00,215.72,216.01,215.72,215.97,11000.0,200.1328,200.4019,200.1328,200.3648,11000.0
2022-05-23 14:55:00,215.99,216.02,215.79,215.86,13393.0,200.3833,200.4112,200.1978,200.2627,13393.0
2022-05-23 15:00:00,215.92,216.04,215.89,216.03,24209.0,200.3184,200.4297,200.2906,200.4204,24209.0
2022-05-23 15:05:00,216.06,216.78,216.03,216.78,14050.0,200.4483,201.1163,200.4204,201.1163,14050.0
2022-05-23 15:10:00,216.87,216.89,216.24,216.4,17948.0,201.1998,201.2183,200.6153,200.7637,17948.0
2022-05-23 15:15:00,216.36,216.57,216.36,216.48,16538.0,200.7266,200.9214,200.7266,200.8379,16538.0
2022-05-23 15:20:00,216.5,216.63,216.25,216.4,27531.0,200.8565,200.9771,200.6245,200.7637,27531.0
2022-05-23 15:25:00,216.4,216.56,216.27,216.49,26778.0,200.7637,200.9121,200.6431,200.8472,26778.0
2022-05-23 15:30:00,216.5,216.9,216.45,216.83,17423.0,200.8565,201.2276,200.8101,201.1626,17423.0
2022-05-23 15:35:00,216.84,217.03,216.45,216.45,23409.0,201.1719,201.3482,200.8101,200.8101,23409.0
2022-05-23 15:40:00,216.46,216.5,216.13,216.27,40048.0,200.8194,200.8565,200.5132,200.6431,40048.0
2022-05-23 15:45:00,216.29,216.31,215.92,216.16,39825.0,200.6617,200.6802,200.3184,200.5411,39825.0
2022-05-23 15:50:00,216.18,216.58,216.04,216.42,52947.0,200.5596,200.9307,200.4297,200.7823,52947.0
2022-05-23 15:55:00,216.41,216.9,216.24,216.9,124854.0,200.773,201.2276,200.6153,201.2276,124854.0
2022-05-24 09:30:00,215.75,215.75,213.89,214.13,48164.0,200.1607,200.1607,198.4351,198.6577,48164.0
2022-05-24 09:35:00,214.28,214.5,213.48,213.64,32677.0,198.7969,199.001,198.0547,198.2031,32677.0
2022-05-24 09:40:00,213.94,214.53,213.44,214.53,16797.0,198.4815,199.0288,198.0176,199.0288,16797.0
2022-05-24 09:45:00,214.62,215.53,214.48,215.07,16845.0,199.1123,199.9566,198.9824,199.5298,16845.0
2022-05-24 09:50:00,214.98,215.38,214.66,214.78,13268.0,199.4463,199.8174,199.1494,199.2608,13268.0
2022-05-24 09:55:00,214.82,214.92,214.52,214.72,14712.0,199.2979,199.3907,199.0196,199.2051,14712.0
2022-05-24 10:00:00,214.72,214.88,214.24,214.24,11430.0,199.2051,199.3535,198.7598,198.7598,11430.0
2022-05-24 10:05:00,214.24,214.27,213.67,214.03,8078.0,198.7598,198.7876,198.231,198.565,8078.0
2022-05-24 10:10:00,214.16,214.81,213.83,213.84,7909.0,198.6856,199.2886,198.3794,198.3887,7909.0
2022-05-24 10:15:00,213.98,213.98,213.33,213.5,12179.0,198.5186,198.5186,197.9155,198.0733,12179.0
2022-05-24 10:20:00,213.69,214.03,213.53,213.87,7395.0,198.2495,198.565,198.1011,198.4165,7395.0
2022-05-24 10:25:00,213.94,214.22,213.77,214.05,8010.0,198.4815,198.7412,198.3237,198.5835,8010.0
2022-05-24 10:30:00,213.99,213.99,213.33,213.44,13730.0,198.5278,198.5278,197.9155,198.0176,13730.0
2022-05-24 10:35:00,213.42,214.12,213.27,214.12,7913.0,197.999,198.6485,197.8599,198.6485,7913.0
2022-05-24 10:40:00,214.04,214.26,213.66,214.11,15324.0,198.5742,198.7783,198.2217,198.6392,15324.0
2022-05-24 10:45:00,214.06,214.1,213.36,213.49,11547.0,198.5928,198.6299,197.9434,198.064,11547.0
2022-05-24 10:50:00,213.45,214.17,213.39,213.82,12234.0,198.0269,198.6948,197.9712,198.3701,12234.0
2022-05-24 10:55:00,213.87,214.31,213.78,214.26,10536.0,198.4165,198.8247,198.333,198.7783,10536.0
2022-05-24 11:00:00,214.21,214.73,214.13,214.47,9607.0,198.732,199.2144,198.6577,198.9732,9607.0
2022-05-24 11:05:00,214.41,214.65,214.28,214.53,10162.0,198.9175,199.1402,198.7969,199.0288,10162.0
2022-05-24 11:10:00,214.59,214.72,214.23,214.23,10701.0,199.0845,199.2051,198.7505,198.7505,10701.0
2022-05-24 11:15:00,214.18,214.59,213.96,214.03,7534.0,198.7041,199.0845,198.5,198.565,7534.0
2022-05-24 11:20:00,213.94,214.52,213.67,214.52,6807.0,198.4815,199.0196,198.231,199.0196,6807.0
2022-05-24 11:25:00,214.48,214.69,214.37,214.69,6858.0,198.9824,199.1773,198.8804,199.1773,6858.0
2022-05-24 11:30:00,214.67,214.74,214.34,214.45,8263.0,199.1587,199.2237,198.8526,198.9546,8263.0
2022-05-24 11:35:00,214.38,214.58,214.17,214.33,7400.0,198.8897,199.0752,198.6948,198.8433,7400.0
2022-05-24 11:40:00,214.55,215.08,214.32,215.07,3894.0,199.0474,199.5391,198.834,199.5298,3894.0
2022-05-24 11:45:00,215.1,215.56,215.03,215.55,11453.0,199.5576,199.9844,199.4927,199.9751,11453.0
2022-05-24 11:50:00,215.44,215.48,214.93,215.14,6048.0,199.8731,199.9102,199.3999,199.5948,6048.0
2022-05-24 11:55:00,215.19,215.56,215.16,215.31,6769.0,199.6411,199.9844,199.6133,199.7525,6769.0
2022-05-24 12:00:00,215.27,215.37,214.94,215.18,12851.0,199.7154,199.8081,199.4092,199.6319,12851.0
2022-05-24 12:05:00,215.18,215.64,215.09,215.57,4402.0,199.6319,200.0586,199.5484,199.9937,4402.0
2022-05-24 12:10:00,215.59,215.84,215.51,215.66,7690.0,200.0122,200.2442,199.938,200.0772,7690.0
2022-05-24 12:15:00,215.73,216.24,215.39,215.48,8388.0,200.1421,200.6153,199.8267,199.9102,8388.0
2022-05-24 12:20:00,215.45,215.48,215.18,215.3,5012.0,199.8824,199.9102,199.6319,199.7432,5012.0
2022-05-24 12:25:00,215.43,215.68,215.27,215.27,6060.0,199.8638,200.0957,199.7154,199.7154,6060.0
2022-05-24 12:30:00,215.34,215.48,215.03,215.08,4834.0,199.7803,199.9102,199.4927,199.5391,4834.0
2022-05-24 12:35:00,215.07,215.11,214.53,214.76,12292.0,199.5298,199.5669,199.0288,199.2422,12292.0
2022-05-24 12:40:00,214.87,214.99,214.81,214.9,4340.0,199.3443,199.4556,199.2886,199.3721,4340.0
2022-05-24 12:45:00,214.9,215.06,214.79,214.97,5110.0,199.3721,199.5205,199.27,199.437,5110.0
2022-05-24 12:50:00,215.08,215.31,215.06,215.31,5514.0,199.5391,199.7525,199.5205,199.7525,5514.0
2022-05-24 12:55:00,215.33,215.75,215.29,215.3,4632.0,199.771,200.1607,199.7339,199.7432,4632.0
2022-05-24 13:00:00,215.31,215.31,214.43,214.43,8021.0,199.7525,199.7525,198.9361,198.9361,8021.0
2022-05-24 13:05:00,214.46,214.67,214.46,214.67,12206.0,198.9639,199.1587,198.9639,199.1587,12206.0
2022-05-24 13:10:00,214.71,214.89,214.64,214.8,4008.0,199.1958,199.3628,199.1309,199.2793,4008.0
2022-05-24 13:15:00,214.69,214.9,214.55,214.7,7361.0,199.1773,199.3721,199.0474,199.1865,7361.0
2022-05-24 13:20:00,214.64,214.73,214.44,214.52,5173.0,199.1309,199.2144,198.9453,199.0196,5173.0
2022-05-24 13:25:00,214.48,214.81,214.47,214.74,9371.0,198.9824,199.2886,198.9732,199.2237,9371.0
2022-05-24 13:30:00,214.68,214.68,214.35,214.42,2794.0,199.168,199.168,198.8618,198.9268,2794.0
2022-05-24 13:35:00,214.44,214.81,214.44,214.81,8098.0,198.9453,199.2886,198.9453,199.2886,8098.0
2022-05-24 13:40:00,214.81,215.25,214.65,214.81,10301.0,199.2886,199.6968,199.1402,199.2886,10301.0
2022-05-24 13:45:00,214.75,215.15,214.64,215.06,7402.0,199.2329,199.604,199.1309,199.5205,7402.0
2022-05-24 13:50:00,215.0,215.28,214.93,215.2,6107.0,199.4649,199.7246,199.3999,199.6504,6107.0
2022-05-24 13:55:00,215.21,215.39,214.97,215.09,3751.0,199.6597,199.8267,199.437,199.5484,3751.0
2022-05-24 14:00:00,215.11,215.11,214.53,214.53,9811.0,199.5669,199.5669,199.0288,199.0288,9811.0
2022-05-24 14:05:00,214.45,215.2,214.43,215.17,22639.0,198.9546,199.6504,198.9361,199.6226,22639.0
2022-05-24 14:10:00,215.12,215.85,215.12,215.59,28116.0,199.5762,200.2535,199.5762,200.0122,28116.0
2022-05-24 14:15:00,215.65,215.75,215.49,215.72,7040.0,200.0679,200.1607,199.9195,200.1328,7040.0
2022-05-24 14:20:00,215.51,216.11,215.45,215.87,26596.0,199.938,200.4947,199.8824,200.272,26596.0
2022-05-24 14:25:00,215.93,216.18,215.78,215.86,7062.0,200.3277,200.5596,200.1885,200.2627,7062.0
2022-05-24 14:30:00,215.86,216.19,215.78,216.03,10102.0,200.2627,200.5689,200.1885,200.4204,10102.0
2022-05-24 14:35:00,215.99,216.27,215.93,216.2,20210.0,200.3833,200.6431,200.3277,200.5782,20210.0
2022-05-24 14:40:00,216.22,216.31,215.53,215.79,10532.0,200.5967,200.6802,199.9566,200.1978,10532.0
2022-05-24 14:45:00,215.77,215.94,215.58,215.6,13668.0,200.1792,200.3369,200.003,200.0215,13668.0
2022-05-24 14:50:00,215.58,215.71,215.36,215.61,15006.0,200.003,200.1236,199.7989,200.0308,15006.0
2022-05-24 14:55:00,215.57,215.9,215.55,215.81,17776.0,199.9937,200.2998,199.9751,200.2163,17776.0
2022-05-24 15:00:00,215.83,216.37,215.8,216.18,12359.0,200.2349,200.7359,200.2071,200.5596,12359.0
2022-05-24 15:05:00,216.22,216.41,215.88,215.93,10651.0,200.5967,200.773,200.2813,200.3277,10651.0
2022-05-24 15:10:00,215.97,216.53,215.9,216.04,22413.0,200.3648,200.8843,200.2998,200.4297,22413.0
2022-05-24 15:15:00,216.06,216.39,216.01,216.28,11573.0,200.4483,200.7544,200.4019,200.6524,11573.0
2022-05-24 15:20:00,216.31,216.51,215.93,216.42,14022.0,200.6802,200.8658,200.3277,200.7823,14022.0
2022-05-24 15:25:00,216.38,216.72,216.3,216.68,9478.0,200.7452,201.0606,200.6709,201.0235,9478.0
2022-05-24 15:30:00,216.73,216.91,216.64,216.89,18863.0,201.0699,201.2369,200.9864,201.2183,18863.0
2022-05-24 15:35:00,216.96,217.61,216.96,217.42,22149.0,201.2832,201.8863,201.2832,201.71,22149.0
2022-05-24 15:40:00,217.36,217.52,217.22,217.33,20930.0,201.6543,201.8028,201.5245,201.6265,20930.0
2022-05-24 15:45:00,217.25,217.6,217.18,217.22,28339.0,201.5523,201.877,201.4874,201.5245,28339.0
2022-05-24 15:50:00,217.28,217.46,216.61,216.61,48284.0,201.5801,201.7471,200.9585,200.9585,48284.0
2022-05-24 15:55:00,216.63,217.34,216.55,217.2,87819.0,200.9771,201.6358,200.9029,201.5059,87819.0
2022-05-25 09:30:00,217.68,218.0,216.75,217.81,44735.0,201.9512,202.2481,201.0884,202.0718,44735.0
2022-05-25 09:35:00,217.63,218.41,217.34,218.06,20189.0,201.9048,202.6285,201.6358,202.3038,20189.0
2022-05-25 09:40:00,218.19,218.19,217.59,218.03,10598.0,202.4244,202.4244,201.8677,202.2759,10598.0
2022-05-25 09:45:00,218.12,218.53,217.71,218.28,14336.0,202.3594,202.7398,201.9791,202.5079,14336.0
2022-05-25 09:50:00,218.39,218.78,218.38,218.63,10622.0,202.6099,202.9717,202.6006,202.8326,10622.0
2022-05-25 09:55:00,218.65,219.02,218.0,218.11,12889.0,202.8511,203.1944,202.2481,202.3502,12889.0
2022-05-25 10:00:00,218.12,218.4,217.85,218.16,12936.0,202.3594,202.6192,202.1089,202.3965,12936.0
2022-05-25 10:05:00,218.09,218.11,217.5,218.03,9169.0,202.3316,202.3502,201.7842,202.2759,9169.0
2022-05-25 10:10:00,218.08,218.38,217.95,218.06,10206.0,202.3223,202.6006,202.2017,202.3038,10206.0
2022-05-25 10:15:00,218.06,218.48,218.05,218.16,19549.0,202.3038,202.6934,202.2945,202.3965,19549.0
2022-05-25 10:20:00,218.19,218.4,217.61,217.68,11866.0,202.4244,202.6192,201.8863,201.9512,11866.0
2022-05-25 10:25:00,217.68,218.32,217.67,218.13,8290.0,201.9512,202.545,201.9419,202.3687,8290.0
2022-05-25 10:30:00,218.22,218.27,217.95,218.2,8625.0,202.4522,202.4986,202.2017,202.4336,8625.0
2022-05-25 10:35:00,218.27,218.92,218.27,218.84,7319.0,202.4986,203.1016,202.4986,203.0274,7319.0
2022-05-25 10:40:00,218.88,218.95,218.11,218.24,8068.0,203.0645,203.1295,202.3502,202.4708,8068.0
2022-05-25 10:45:00,218.24,218.27,217.73,217.94,12554.0,202.4708,202.4986,201.9976,202.1924,12554.0
2022-05-25 10:50:00,217.94,218.41,217.94,218.26,8365.0,202.1924,202.6285,202.1924,202.4893,8365.0
2022-05-25 10:55:00,218.2,218.79,218.15,218.63,13382.0,202.4336,202.981,202.3873,202.8326,13382.0
2022-05-25 11:00:00,218.63,218.94,218.44,218.92,11896.0,202.8326,203.1202,202.6563,203.1016,11896.0
2022-05-25 11:05:00,218.93,219.55,218.85,219.41,11180.0,203.1109,203.6861,203.0367,203.5562,11180.0
2022-05-25 11:10:00,219.31,219.35,219.14,219.14,6939.0,203.4634,203.5006,203.3057,203.3057,6939.0
2022-05-25 11:15:00,219.11,219.2,218.59,218.78,36785.0,203.2779,203.3614,202.7955,202.9717,36785.0
2022-05-25 11:20:00,218.82,219.05,218.73,218.96,4697.0,203.0089,203.2222,202.9254,203.1387,4697.0
2022-05-25 11:25:00,218.81,218.9,218.62,218.72,4520.0,202.9996,203.0831,202.8233,202.9161,4520.0
2022-05-25 11:30:00,218.68,218.68,218.15,218.18,5280.0,202.879,202.879,202.3873,202.4151,5280.0
2022-05-25 11:35:00,218.15,218.16,217.38,217.53,8394.0,202.3873,202.3965,201.6729,201.8121,8394.0
2022-05-25 11:40:00,217.49,217.84,217.37,217.75,14193.0,201.775,202.0997,201.6636,202.0162,14193.0
2022-05-25 11:45:00,217.66,217.96,217.59,217.79,12813.0,201.9327,202.211,201.8677,202.0533,12813.0
2022-05-25 11:50:00,217.81,217.84,217.09,217.12,13601.0,202.0718,202.0997,201.4039,201.4317,13601.0
2022-05-25 11:55:00,217.12,217.46,217.12,217.2,11285.0,201.4317,201.7471,201.4317,201.5059,11285.0
2022-05-25 12:00:00,217.23,217.47,217.22,217.37,4515.0,201.5337,201.7564,201.5245,201.6636,4515.0
2022-05-25 12:05:00,217.44,217.49,216.98,217.08,6586.0,201.7286,201.775,201.3018,201.3946,6586.0
2022-05-25 12:10:00,217.12,217.22,216.87,216.99,11527.0,201.4317,201.5245,201.1998,201.3111,11527.0
2022-05-25 12:15:00,217.01,217.13,216.91,216.95,4925.0,201.3296,201.441,201.2369,201.274,4925.0
2022-05-25 12:20:00,216.94,217.0,216.49,216.49,7158.0,201.2647,201.3204,200.8472,200.8472,7158.0
2022-05-25 12:25:00,216.48,216.59,216.28,216.59,2520.0,200.8379,200.94,200.6524,200.94,2520.0
2022-05-25 12:30:00,216.68,216.73,216.59,216.7,3915.0,201.0235,201.0699,200.94,201.042,3915.0
2022-05-25 12:35:00,216.71,216.71,216.34,216.44,4931.0,201.0513,201.0513,200.708,200.8008,4931.0
2022-05-25 12:40:00,216.49,216.6,216.49,216.55,3748.0,200.8472,200.9493,200.8472,200.9029,3748.0
2022-05-25 12:45:00,216.61,216.69,216.54,216.6,2336.0,200.9585,201.0328,200.8936,200.9493,2336.0
2022-05-25 12:50:00,216.49,216.49,216.09,216.13,4663.0,200.8472,200.8472,200.4761,200.5132,4663.0
2022-05-25 12:55:00,216.13,216.43,216.08,216.37,3435.0,200.5132,200.7915,200.4668,200.7359,3435.0
2022-05-25 13:00:00,216.3,216.36,216.21,216.22,4026.0,200.6709,200.7266,200.5874,200.5967,4026.0
2022-05-25 13:05:00,216.32,216.47,216.26,216.47,4547.0,200.6895,200.8287,200.6338,200.8287,4547.0
2022-05-25 13:10:00,216.52,216.52,216.18,216.41,5298.0,200.875,200.875,200.5596,200.773,5298.0
2022-05-25 13:15:00,216.45,216.9,216.45,216.75,4884.0,200.8101,201.2276,200.8101,201.0884,4884.0
2022-05-25 13:20:00,216.78,216.78,216.55,216.61,2701.0,201.1163,201.1163,200.9029,200.9585,2701.0
2022-05-25 13:25:00,216.72,216.94,216.6,216.94,4402.0,201.0606,201.2647,200.9493,201.2647,4402.0
2022-05-25 13:30:00,216.92,216.98,216.6,216.63,4875.0,201.2461,201.3018,200.9493,200.9771,4875.0
2022-05-25 13:35:00,216.68,216.91,216.58,216.58,9107.0,201.0235,201.2369,200.9307,200.9307,9107.0
2022-05-25 13:40:00,216.59,216.81,216.57,216.79,4943.0,200.94,201.1441,200.9214,201.1255,4943.0
2022-05-25 13:45:00,216.82,216.83,216.59,216.69,2620.0,201.1534,201.1626,200.94,201.0328,2620.0
2022-05-25 13:50:00,216.65,216.65,216.04,216.09,5253.0,200.9956,200.9956,200.4297,200.4761,5253.0
2022-05-25 13:55:00,216.1,216.32,215.98,216.32,6556.0,200.4854,200.6895,200.3741,200.6895,6556.0
2022-05-25 14:00:00,216.07,217.18,216.01,216.92,11931.0,200.4576,201.4874,200.4019,201.2461,11931.0
2022-05-25 14:05:00,217.07,217.07,215.65,216.17,7161.0,201.3853,201.3853,200.0679,200.5503,7161.0
2022-05-25 14:10:00,216.17,216.8,215.97,216.56,8676.0,200.5503,201.1348,200.3648,200.9121,8676.0
2022-05-25 14:15:00,216.57,217.18,216.41,216.58,8676.0,200.9214,201.4874,200.773,200.9307,8676.0
2022-05-25 14:20:00,216.66,217.02,216.56,216.9,7213.0,201.0049,201.3389,200.9121,201.2276,7213.0
2022-05-25 14:25:00,216.92,217.45,216.82,217.26,11133.0,201.2461,201.7378,201.1534,201.5616,11133.0
2022-05-25 14:30:00,217.29,217.52,217.04,217.46,10201.0,201.5894,201.8028,201.3575,201.7471,10201.0
2022-05-25 14:35:00,217.38,217.54,217.19,217.24,11983.0,201.6729,201.8213,201.4966,201.543,11983.0
2022-05-25 14:40:00,217.2,217.74,217.2,217.27,21888.0,201.5059,202.0069,201.5059,201.5708,21888.0
2022-05-25 14:45:00,217.3,217.65,217.28,217.35,10396.0,201.5987,201.9234,201.5801,201.6451,10396.0
2022-05-25 14:50:00,217.43,217.81,217.2,217.74,11022.0,201.7193,202.0718,201.5059,202.0069,11022.0
2022-05-25 14:55:00,217.65,217.69,217.44,217.44,4751.0,201.9234,201.9605,201.7286,201.7286,4751.0
2022-05-25 15:00:00,217.5,218.16,217.46,218.08,8459.0,201.7842,202.3965,201.7471,202.3223,8459.0
2022-05-25 15:05:00,217.98,218.1,217.76,217.94,8110.0,202.2295,202.3409,202.0254,202.1924,8110.0
2022-05-25 15:10:00,217.94,218.18,217.93,218.14,9461.0,202.1924,202.4151,202.1832,202.378,9461.0
2022-05-25 15:15:00,218.17,218.19,217.82,217.84,7939.0,202.4058,202.4244,202.0811,202.0997,7939.0
2022-05-25 15:20:00,217.87,218.09,217.67,217.75,10211.0,202.1275,202.3316,201.9419,202.0162,10211.0
2022-05-25 15:25:00,217.8,218.09,217.72,218.03,8278.0,202.0626,202.3316,201.9883,202.2759,8278.0
2022-05-25 15:30:00,218.06,218.45,218.01,218.12,12986.0,202.3038,202.6656,202.2574,202.3594,12986.0
2022-05-25 15:35:00,218.11,218.22,217.67,217.81,13530.0,202.3502,202.4522,201.9419,202.0718,13530.0
2022-05-25 15:40:00,217.78,218.03,217.55,218.03,16734.0,202.044,202.2759,201.8306,202.2759,16734.0
2022-05-25 15:45:00,218.01,218.01,217.47,217.63,23991.0,202.2574,202.2574,201.7564,201.9048,23991.0
2022-05-25 15:50:00,217.65,217.65,217.07,217.5,27408.0,201.9234,201.9234,201.3853,201.7842,27408.0
2022-05-25 15:55:00,217.46,217.67,217.3,217.57,82815.0,201.7471,201.9419,201.5987,201.8492,82815.0
2022-05-26 09:30:00,218.23,222.05,218.23,222.05,73785.0,202.4615,206.0055,202.4615,206.0055,73785.0
2022-05-26 09:35:00,222.05,222.57,220.76,222.43,33417.0,206.0055,206.4879,204.8087,206.358,33417.0
2022-05-26 09:40:00,222.45,222.51,221.68,221.77,23956.0,206.3766,206.4322,205.6622,205.7457,23956.0
2022-05-26 09:45:00,221.75,222.03,221.36,221.37,9426.0,205.7271,205.9869,205.3653,205.3746,9426.0
2022-05-26 09:50:00,221.44,222.18,221.37,221.93,18551.0,205.4395,206.1261,205.3746,205.8941,18551.0
2022-05-26 09:55:00,221.91,221.97,221.47,221.55,8488.0,205.8756,205.9312,205.4674,205.5416,8488.0
2022-05-26 10:00:00,221.6,221.79,221.18,221.37,11684.0,205.588,205.7642,205.1983,205.3746,11684.0
2022-05-26 10:05:00,221.31,221.65,220.95,221.16,16290.0,205.3189,205.6344,204.9849,205.1798,16290.0
2022-05-26 10:10:00,221.14,221.2,220.85,220.93,8897.0,205.1612,205.2169,204.8922,204.9664,8897.0
2022-05-26 10:15:00,220.94,221.58,220.77,221.42,10094.0,204.9757,205.5694,204.818,205.421,10094.0
2022-05-26 10:20:00,221.43,221.69,221.18,221.25,10289.0,205.4303,205.6715,205.1983,205.2633,10289.0
2022-05-26 10:25:00,221.31,221.56,221.31,221.38,9123.0,205.3189,205.5509,205.3189,205.3839,9123.0
2022-05-26 10:30:00,221.39,221.5,220.61,220.69,6290.0,205.3932,205.4952,204.6695,204.7437,6290.0
2022-05-26 10:35:00,220.66,221.17,220.59,220.98,15682.0,204.7159,205.189,204.651,205.0128,15682.0
2022-05-26 10:40:00,220.97,220.98,220.44,220.79,8050.0,205.0035,205.0128,204.5118,204.8365,8050.0
2022-05-26 10:45:00,220.81,220.81,220.27,220.4,11846.0,204.8551,204.8551,204.3541,204.4747,11846.0
2022-05-26 10:50:00,220.42,220.84,220.41,220.76,7177.0,204.4932,204.8829,204.484,204.8087,7177.0
2022-05-26 10:55:00,220.83,221.03,220.76,220.8,11775.0,204.8736,205.0592,204.8087,204.8458,11775.0
2022-05-26 11:00:00,220.76,220.98,220.6,220.86,7432.0,204.8087,205.0128,204.6602,204.9014,7432.0
2022-05-26 11:05:00,220.87,221.02,220.59,221.0,11490.0,204.9107,205.0499,204.651,205.0313,11490.0
2022-05-26 11:10:00,221.14,221.35,221.03,221.33,7508.0,205.1612,205.356,205.0592,205.3375,7508.0
2022-05-26 11:15:00,221.31,221.31,221.02,221.09,7366.0,205.3189,205.3189,205.0499,205.1148,7366.0
2022-05-26 11:20:00,221.08,221.28,220.97,221.14,7884.0,205.1056,205.2911,205.0035,205.1612,7884.0
2022-05-26 11:25:00,221.17,221.68,221.17,221.68,11741.0,205.189,205.6622,205.189,205.6622,11741.0
2022-05-26 11:30:00,221.7,221.9,221.22,221.28,8667.0,205.6808,205.8663,205.2354,205.2911,8667.0
2022-05-26 11:35:00,221.25,221.37,221.1,221.25,9218.0,205.2633,205.3746,205.1241,205.2633,9218.0
2022-05-26 11:40:00,221.25,221.33,221.07,221.07,9748.0,205.2633,205.3375,205.0963,205.0963,9748.0
2022-05-26 11:45:00,221.1,221.27,221.02,221.27,4494.0,205.1241,205.2818,205.0499,205.2818,4494.0
2022-05-26 11:50:00,221.27,221.33,221.13,221.33,6625.0,205.2818,205.3375,205.1519,205.3375,6625.0
2022-05-26 11:55:00,221.36,221.62,221.32,221.6,5895.0,205.3653,205.6065,205.3282,205.588,5895.0
2022-05-26 12:00:00,221.57,221.78,221.37,221.75,7674.0,205.5601,205.755,205.3746,205.7271,7674.0
2022-05-26 12:05:00,221.82,221.87,221.5,221.56,4422.0,205.7921,205.8385,205.4952,205.5509,4422.0
2022-05-26 12:10:00,221.57,221.62,221.45,221.62,7338.0,205.5601,205.6065,205.4488,205.6065,7338.0
2022-05-26 12:15:00,221.56,221.56,221.19,221.24,6235.0,205.5509,205.5509,205.2076,205.254,6235.0
2022-05-26 12:20:00,221.24,221.56,221.18,221.56,9811.0,205.254,205.5509,205.1983,205.5509,9811.0
2022-05-26 12:25:00,221.49,221.61,221.4,221.61,5129.0,205.4859,205.5973,205.4024,205.5973,5129.0
2022-05-26 12:30:00,221.74,221.82,221.57,221.6,5768.0,205.7179,205.7921,205.5601,205.588,5768.0
2022-05-26 12:35:00,221.5,221.55,221.36,221.55,3978.0,205.4952,205.5416,205.3653,205.5416,3978.0
2022-05-26 12:40:00,221.6,221.83,221.6,221.68,3411.0,205.588,205.8014,205.588,205.6622,3411.0
2022-05-26 12:45:00,221.66,221.82,221.54,221.75,5798.0,205.6436,205.7921,205.5323,205.7271,5798.0
2022-05-26 12:50:00,221.74,221.92,221.73,221.92,4630.0,205.7179,205.8849,205.7086,205.8849,4630.0
2022-05-26 12:55:00,221.97,222.15,221.96,222.08,7577.0,205.9312,206.0982,205.922,206.0333,7577.0
2022-05-26 13:00:00,222.05,222.22,222.05,222.18,6489.0,206.0055,206.1632,206.0055,206.1261,6489.0
2022-05-26 13:05:00,222.17,222.3,222.09,222.3,4072.0,206.1168,206.2374,206.0426,206.2374,4072.0
2022-05-26 13:10:00,222.27,222.38,221.97,222.18,6817.0,206.2096,206.3116,205.9312,206.1261,6817.0
2022-05-26 13:15:00,222.17,222.29,222.08,222.18,4756.0,206.1168,206.2281,206.0333,206.1261,4756.0
2022-05-26 13:20:00,222.2,222.29,222.0,222.12,7814.0,206.1446,206.2281,205.9591,206.0704,7814.0
2022-05-26 13:25:00,222.08,222.14,221.91,221.99,7569.0,206.0333,206.089,205.8756,205.9498,7569.0
2022-05-26 13:30:00,221.87,222.41,221.87,222.34,12306.0,205.8385,206.3394,205.8385,206.2745,12306.0
2022-05-26 13:35:00,222.37,222.57,222.26,222.44,32752.0,206.3023,206.4879,206.2003,206.3673,32752.0
2022-05-26 13:40:00,222.45,222.58,222.31,222.42,13865.0,206.3766,206.4972,206.2467,206.3487,13865.0
2022-05-26 13:45:00,222.42,222.42,221.92,222.06,10218.0,206.3487,206.3487,205.8849,206.0147,10218.0
2022-05-26 13:50:00,222.03,222.03,221.6,221.66,7914.0,205.9869,205.9869,205.588,205.6436,7914.0
2022-05-26 13:55:00,221.65,221.81,221.56,221.81,6202.0,205.6344,205.7828,205.5509,205.7828,6202.0
2022-05-26 14:00:00,221.79,221.97,221.79,221.88,5958.0,205.7642,205.9312,205.7642,205.8477,5958.0
2022-05-26 14:05:00,221.93,221.96,221.41,221.77,11466.0,205.8941,205.922,205.4117,205.7457,11466.0
2022-05-26 14:10:00,221.77,221.82,221.68,221.79,4536.0,205.7457,205.7921,205.6622,205.7642,4536.0
2022-05-26 14:15:00,221.75,221.89,221.65,221.74,6582.0,205.7271,205.857,205.6344,205.7179,6582.0
2022-05-26 14:20:00,221.75,221.9,221.62,221.87,8602.0,205.7271,205.8663,205.6065,205.8385,8602.0
2022-05-26 14:25:00,221.91,221.93,221.68,221.69,4147.0,205.8756,205.8941,205.6622,205.6715,4147.0
2022-05-26 14:30:00,221.7,221.8,221.6,221.6,6189.0,205.6808,205.7735,205.588,205.588,6189.0
2022-05-26 14:35:00,221.61,221.62,221.44,221.54,3949.0,205.5973,205.6065,205.4395,205.5323,3949.0
2022-05-26 14:40:00,221.46,221.93,221.44,221.9,3626.0,205.4581,205.8941,205.4395,205.8663,3626.0
2022-05-26 14:45:00,221.9,222.01,221.8,221.91,4926.0,205.8663,205.9684,205.7735,205.8756,4926.0
2022-05-26 14:50:00,221.92,222.05,221.9,221.94,7339.0,205.8849,206.0055,205.8663,205.9034,7339.0
2022-05-26 14:55:00,221.88,221.95,221.72,221.76,6738.0,205.8477,205.9127,205.6993,205.7364,6738.0
2022-05-26 15:00:00,221.75,221.75,221.39,221.43,13350.0,205.7271,205.7271,205.3932,205.4303,13350.0
2022-05-26 15:05:00,221.39,221.8,221.35,221.65,7783.0,205.3932,205.7735,205.356,205.6344,7783.0
2022-05-26 15:10:00,221.67,221.9,221.63,221.83,11916.0,205.6529,205.8663,205.6158,205.8014,11916.0
2022-05-26 15:15:00,221.86,221.94,221.48,221.79,14862.0,205.8292,205.9034,205.4766,205.7642,14862.0
2022-05-26 15:20:00,221.82,221.89,221.41,221.42,7175.0,205.7921,205.857,205.4117,205.421,7175.0
2022-05-26 15:25:00,221.41,221.8,221.34,221.73,9695.0,205.4117,205.7735,205.3468,205.7086,9695.0
2022-05-26 15:30:00,221.72,221.93,221.63,221.87,12082.0,205.6993,205.8941,205.6158,205.8385,12082.0
2022-05-26 15:35:00,221.9,221.94,221.62,221.77,24335.0,205.8663,205.9034,205.6065,205.7457,24335.0
2022-05-26 15:40:00,221.78,222.07,221.78,222.07,12180.0,205.755,206.024,205.755,206.024,12180.0
2022-05-26 15:45:00,222.08,222.26,221.95,222.24,21203.0,206.0333,206.2003,205.9127,206.1817,21203.0
2022-05-26 15:50:00,222.24,222.38,221.43,221.44,40997.0,206.1817,206.3116,205.4303,205.4395,40997.0
2022-05-26 15:55:00,221.46,221.52,221.17,221.29,70636.0,205.4581,205.5138,205.189,205.3004,70636.0
2022-05-27 09:30:00,221.66,222.4,221.38,221.76,36855.0,206.8452,207.5357,206.5839,206.9385,36855.0
2022-05-27 09:35:00,221.74,222.7,221.24,222.34,8471.0,206.9198,207.8156,206.4532,207.4797,8471.0
2022-05-27 09:40:00,222.63,222.89,222.04,222.31,13526.0,207.7503,207.9929,207.1998,207.4517,13526.0
2022-05-27 09:45:00,222.28,223.97,222.27,223.87,10781.0,207.4237,209.0008,207.4144,208.9074,10781.0
2022-05-27 09:50:00,223.95,224.25,223.52,223.79,16473.0,208.9821,209.2621,208.5808,208.8328,16473.0
2022-05-27 09:55:00,223.71,223.71,222.46,222.49,7882.0,208.7581,208.7581,207.5917,207.6197,7882.0
2022-05-27 10:00:00,222.46,222.48,222.19,222.27,10046.0,207.5917,207.6103,207.3397,207.4144,10046.0
2022-05-27 10:05:00,222.18,222.18,221.53,221.62,7026.0,207.3304,207.3304,206.7238,206.8078,7026.0
2022-05-27 10:10:00,221.7,221.71,220.93,221.37,15199.0,206.8825,206.8918,206.1639,206.5745,15199.0
2022-05-27 10:15:00,221.34,221.77,221.11,221.59,14314.0,206.5465,206.9478,206.3319,206.7798,14314.0
2022-05-27 10:20:00,221.71,221.92,221.46,221.78,9088.0,206.8918,207.0878,206.6585,206.9571,9088.0
2022-05-27 10:25:00,221.75,222.05,221.07,222.02,14598.0,206.9291,207.2091,206.2946,207.1811,14598.0
2022-05-27 10:30:00,222.02,222.12,221.78,221.87,9514.0,207.1811,207.2744,206.9571,207.0411,9514.0
2022-05-27 10:35:00,221.81,221.81,221.29,221.39,10765.0,206.9851,206.9851,206.4999,206.5932,10765.0
2022-05-27 10:40:00,221.39,221.54,221.03,221.49,9289.0,206.5932,206.7332,206.2573,206.6865,9289.0
2022-05-27 10:45:00,221.4,221.49,221.26,221.48,7027.0,206.6025,206.6865,206.4719,206.6772,7027.0
2022-05-27 10:50:00,221.51,221.61,221.14,221.27,5303.0,206.7052,206.7985,206.3599,206.4812,5303.0
2022-05-27 10:55:00,221.38,221.43,221.09,221.19,5860.0,206.5839,206.6305,206.3133,206.4066,5860.0
2022-05-27 11:00:00,221.26,221.8,221.26,221.51,7758.0,206.4719,206.9758,206.4719,206.7052,7758.0
2022-05-27 11:05:00,221.49,221.61,221.32,221.46,14430.0,206.6865,206.7985,206.5279,206.6585,14430.0
2022-05-27 11:10:00,221.44,221.58,221.23,221.38,17209.0,206.6399,206.7705,206.4439,206.5839,17209.0
2022-05-27 11:15:00,221.33,221.45,221.18,221.24,8855.0,206.5372,206.6492,206.3972,206.4532,8855.0
2022-05-27 11:20:00,221.24,221.75,221.19,221.62,8317.0,206.4532,206.9291,206.4066,206.8078,8317.0
2022-05-27 11:25:00,221.6,221.6,221.21,221.21,6470.0,206.7892,206.7892,206.4252,206.4252,6470.0
2022-05-27 11:30:00,221.18,221.19,221.03,221.07,6272.0,206.3972,206.4066,206.2573,206.2946,6272.0
2022-05-27 11:35:00,220.99,221.2,220.83,220.98,4940.0,206.2199,206.4159,206.0706,206.2106,4940.0
2022-05-27 11:40:00,220.97,221.56,220.95,221.56,7372.0,206.2013,206.7518,206.1826,206.7518,7372.0
2022-05-27 11:45:00,221.58,221.84,221.5,221.71,10313.0,206.7705,207.0131,206.6958,206.8918,10313.0
2022-05-27 11:50:00,221.66,221.72,221.32,221.42,7095.0,206.8452,206.9011,206.5279,206.6212,7095.0
2022-05-27 11:55:00,221.42,221.44,221.18,221.24,5293.0,206.6212,206.6399,206.3972,206.4532,5293.0
2022-05-27 12:00:00,221.18,221.55,221.1,221.43,9899.0,206.3972,206.7425,206.3226,206.6305,9899.0
2022-05-27 12:05:00,221.49,221.49,221.05,221.43,12071.0,206.6865,206.6865,206.2759,206.6305,12071.0
2022-05-27 12:10:00,221.44,221.91,221.31,221.9,7607.0,206.6399,207.0784,206.5185,207.0691,7607.0
2022-05-27 12:15:00,222.0,222.1,221.93,222.03,9935.0,207.1624,207.2557,207.0971,207.1904,9935.0
2022-05-27 12:20:00,222.09,222.21,222.02,222.09,6800.0,207.2464,207.3584,207.1811,207.2464,6800.0
2022-05-27 12:25:00,222.1,222.44,222.1,222.37,6873.0,207.2557,207.573,207.2557,207.5077,6873.0
2022-05-27 12:30:00,222.32,222.39,222.05,222.14,5450.0,207.461,207.5264,207.2091,207.2931,5450.0
2022-05-27 12:35:00,222.13,222.18,221.99,222.15,2325.0,207.2837,207.3304,207.1531,207.3024,2325.0
2022-05-27 12:40:00,222.22,222.23,221.97,222.01,7836.0,207.3677,207.3771,207.1344,207.1718,7836.0
2022-05-27 12:45:00,222.05,222.06,221.46,221.46,5714.0,207.2091,207.2184,206.6585,206.6585,5714.0
2022-05-27 12:50:00,221.42,221.68,221.31,221.65,6689.0,206.6212,206.8638,206.5185,206.8358,6689.0
2022-05-27 12:55:00,221.72,221.72,221.54,221.54,4555.0,206.9011,206.9011,206.7332,206.7332,4555.0
2022-05-27 13:00:00,221.65,221.88,221.6,221.88,3657.0,206.8358,207.0505,206.7892,207.0505,3657.0
2022-05-27 13:05:00,221.86,222.1,221.78,221.97,5071.0,207.0318,207.2557,206.9571,207.1344,5071.0
2022-05-27 13:10:00,221.97,221.99,221.73,221.8,7200.0,207.1344,207.1531,206.9105,206.9758,7200.0
2022-05-27 13:15:00,221.79,221.95,221.79,221.89,3845.0,206.9665,207.1158,206.9665,207.0598,3845.0
2022-05-27 13:20:00,221.9,221.93,221.65,221.65,5001.0,207.0691,207.0971,206.8358,206.8358,5001.0
2022-05-27 13:25:00,221.65,221.66,221.4,221.49,5702.0,206.8358,206.8452,206.6025,206.6865,5702.0
2022-05-27 13:30:00,221.51,221.57,221.39,221.52,5217.0,206.7052,206.7612,206.5932,206.7145,5217.0
2022-05-27 13:35:00,221.55,221.55,221.29,221.3,4627.0,206.7425,206.7425,206.4999,206.5092,4627.0
2022-05-27 13:40:00,221.3,221.41,221.28,221.34,5651.0,206.5092,206.6119,206.4906,206.5465,5651.0
2022-05-27 13:45:00,221.38,221.39,221.25,221.3,4146.0,206.5839,206.5932,206.4626,206.5092,4146.0
2022-05-27 13:50:00,221.3,221.38,221.26,221.36,2834.0,206.5092,206.5839,206.4719,206.5652,2834.0
2022-05-27 13:55:00,221.35,221.69,221.34,221.69,5615.0,206.5559,206.8732,206.5465,206.8732,5615.0
2022-05-27 14:00:00,221.63,221.65,221.54,221.59,2696.0,206.8172,206.8358,206.7332,206.7798,2696.0
2022-05-27 14:05:00,221.57,221.57,221.31,221.49,3442.0,206.7612,206.7612,206.5185,206.6865,3442.0
2022-05-27 14:10:00,221.56,221.64,221.49,221.62,3074.0,206.7518,206.8265,206.6865,206.8078,3074.0
2022-05-27 14:15:00,221.63,221.8,221.63,221.76,3245.0,206.8172,206.9758,206.8172,206.9385,3245.0
2022-05-27 14:20:00,221.74,221.77,221.62,221.7,3719.0,206.9198,206.9478,206.8078,206.8825,3719.0
2022-05-27 14:25:00,221.7,221.7,221.51,221.51,6423.0,206.8825,206.8825,206.7052,206.7052,6423.0
2022-05-27 14:30:00,221.55,221.76,221.55,221.74,3063.0,206.7425,206.9385,206.7425,206.9198,3063.0
2022-05-27 14:35:00,221.75,221.89,221.69,221.82,6853.0,206.9291,207.0598,206.8732,206.9945,6853.0
2022-05-27 14:40:00,221.88,222.02,221.85,221.95,4936.0,207.0505,207.1811,207.0225,207.1158,4936.0
2022-05-27 14:45:00,222.01,222.19,221.97,222.19,4149.0,207.1718,207.3397,207.1344,207.3397,4149.0
2022-05-27 14:50:00,222.18,222.22,221.97,222.12,6551.0,207.3304,207.3677,207.1344,207.2744,6551.0
2022-05-27 14:55:00,222.1,222.27,222.1,222.25,4299.0,207.2557,207.4144,207.2557,207.3957,4299.0
2022-05-27 15:00:00,222.31,222.5,222.23,222.49,7395.0,207.4517,207.629,207.3771,207.6197,7395.0
2022-05-27 15:05:00,222.55,222.87,222.55,222.83,8574.0,207.6757,207.9743,207.6757,207.937,8574.0
2022-05-27 15:10:00,222.84,222.84,222.54,222.56,7556.0,207.9463,207.9463,207.6663,207.685,7556.0
2022-05-27 15:15:00,222.58,222.6,222.48,222.55,6731.0,207.7037,207.7223,207.6103,207.6757,6731.0
2022-05-27 15:20:00,222.58,222.71,222.45,222.6,9999.0,207.7037,207.825,207.5824,207.7223,9999.0
2022-05-27 15:25:00,222.59,222.65,222.53,222.58,9412.0,207.713,207.769,207.657,207.7037,9412.0
2022-05-27 15:30:00,222.55,222.6,222.35,222.36,12879.0,207.6757,207.7223,207.489,207.4984,12879.0
2022-05-27 15:35:00,222.34,222.35,222.01,222.11,13402.0,207.4797,207.489,207.1718,207.2651,13402.0
2022-05-27 15:40:00,222.06,222.22,221.94,222.21,10996.0,207.2184,207.3677,207.1064,207.3584,10996.0
2022-05-27 15:45:00,222.24,222.32,222.14,222.23,16260.0,207.3864,207.461,207.2931,207.3771,16260.0
2022-05-27 15:50:00,222.26,222.46,221.91,222.22,20110.0,207.4051,207.5917,207.0784,207.3677,20110.0
2022-05-27 15:55:00,222.24,222.56,222.24,222.45,80884.0,207.3864,207.685,207.3864,207.5824,80884.0
2022-05-31 09:30:00,221.73,221.78,219.63,219.74,75509.0,206.9105,206.9571,204.9508,205.0535,75509.0
2022-05-31 09:35:00,219.56,220.87,219.27,220.74,29727.0,204.8855,206.108,204.6149,205.9866,29727.0
2022-05-31 09:40:00,220.67,221.08,220.25,220.25,17371.0,205.9213,206.3039,205.5294,205.5294,17371.0
2022-05-31 09:45:00,220.33,220.5,219.81,219.81,14457.0,205.604,205.7627,205.1188,205.1188,14457.0
2022-05-31 09:50:00,219.56,220.72,219.44,220.72,15228.0,204.8855,205.968,204.7735,205.968,15228.0
2022-05-31 09:55:00,220.66,221.23,220.58,220.82,12449.0,205.912,206.4439,205.8373,206.0613,12449.0
2022-05-31 10:00:00,220.73,221.04,219.97,219.98,14662.0,205.9773,206.2666,205.2681,205.2774,14662.0
2022-05-31 10:05:00,219.9,220.64,219.9,220.17,9337.0,205.2028,205.8933,205.2028,205.4547,9337.0
2022-05-31 10:10:00,220.17,220.91,220.01,220.91,13799.0,205.4547,206.1453,205.3054,206.1453,13799.0
2022-05-31 10:15:00,220.88,221.3,220.8,221.03,8342.0,206.1173,206.5092,206.0426,206.2573,8342.0
2022-05-31 10:20:00,221.07,221.62,220.81,220.9,18068.0,206.2946,206.8078,206.052,206.136,18068.0
2022-05-31 10:25:00,220.88,221.06,220.57,220.57,10601.0,206.1173,206.2853,205.828,205.828,10601.0
2022-05-31 10:30:00,220.55,220.91,220.4,220.84,9517.0,205.8093,206.1453,205.6694,206.08,9517.0
2022-05-31 10:35:00,220.84,220.85,220.2,220.39,13135.0,206.08,206.0893,205.4827,205.66,13135.0
2022-05-31 10:40:00,220.39,220.73,220.35,220.41,12172.0,205.66,205.9773,205.6227,205.6787,12172.0
2022-05-31 10:45:00,220.54,220.64,220.15,220.15,14817.0,205.8,205.8933,205.4361,205.4361,14817.0
2022-05-31 10:50:00,220.16,220.64,220.15,220.49,10750.0,205.4454,205.8933,205.4361,205.7534,10750.0
2022-05-31 10:55:00,220.49,220.79,220.44,220.59,11934.0,205.7534,206.0333,205.7067,205.8467,11934.0
2022-05-31 11:00:00,220.46,220.94,220.42,220.72,12921.0,205.7254,206.1733,205.688,205.968,12921.0
2022-05-31 11:05:00,220.73,220.73,220.17,220.33,13455.0,205.9773,205.9773,205.4547,205.604,13455.0
2022-05-31 11:10:00,220.28,220.46,220.19,220.19,15137.0,205.5574,205.7254,205.4734,205.4734,15137.0
2022-05-31 11:15:00,220.12,220.19,219.75,219.99,8555.0,205.4081,205.4734,205.0628,205.2868,8555.0
2022-05-31 11:20:00,219.95,220.37,219.92,220.26,14071.0,205.2494,205.6414,205.2214,205.5387,14071.0
2022-05-31 11:25:00,220.21,220.46,220.1,220.21,9392.0,205.4921,205.7254,205.3894,205.4921,9392.0
2022-05-31 11:30:00,220.2,220.33,220.01,220.09,9157.0,205.4827,205.604,205.3054,205.3801,9157.0
2022-05-31 11:35:00,219.94,220.77,219.94,220.77,9396.0,205.2401,206.0146,205.2401,206.0146,9396.0
2022-05-31 11:40:00,220.71,220.88,220.49,220.5,10368.0,205.9586,206.1173,205.7534,205.7627,10368.0
2022-05-31 11:45:00,220.5,220.58,220.25,220.36,15096.0,205.7627,205.8373,205.5294,205.632,15096.0
2022-05-31 11:50:00,220.37,220.7,220.37,220.45,15919.0,205.6414,205.9493,205.6414,205.716,15919.0
2022-05-31 11:55:00,220.48,220.92,220.48,220.86,14486.0,205.744,206.1546,205.744,206.0986,14486.0
2022-05-31 12:00:00,220.88,221.31,220.69,221.12,12449.0,206.1173,206.5185,205.94,206.3412,12449.0
2022-05-31 12:05:00,221.05,221.21,220.87,220.92,9504.0,206.2759,206.4252,206.108,206.1546,9504.0
2022-05-31 12:10:00,220.93,221.48,220.92,221.17,23642.0,206.1639,206.6772,206.1546,206.3879,23642.0
2022-05-31 12:15:00,221.14,221.28,220.93,221.03,12664.0,206.3599,206.4906,206.1639,206.2573,12664.0
2022-05-31 12:20:00,221.08,221.08,220.62,220.78,5227.0,206.3039,206.3039,205.8747,206.024,5227.0
2022-05-31 12:25:00,220.82,221.17,220.82,221.09,5626.0,206.0613,206.3879,206.0613,206.3133,5626.0
2022-05-31 12:30:00,221.12,221.26,221.09,221.24,4207.0,206.3412,206.4719,206.3133,206.4532,4207.0
2022-05-31 12:35:00,221.26,221.65,221.24,221.65,10494.0,206.4719,206.8358,206.4532,206.8358,10494.0
2022-05-31 12:40:00,221.62,221.68,221.49,221.53,4741.0,206.8078,206.8638,206.6865,206.7238,4741.0
2022-05-31 12:45:00,221.54,221.61,221.31,221.31,5158.0,206.7332,206.7985,206.5185,206.5185,5158.0
2022-05-31 12:50:00,221.33,221.48,221.3,221.41,11596.0,206.5372,206.6772,206.5092,206.6119,11596.0
2022-05-31 12:55:00,221.41,221.58,221.21,221.49,25093.0,206.6119,206.7705,206.4252,206.6865,25093.0
2022-05-31 13:00:00,221.46,221.52,221.04,221.2,6475.0,206.6585,206.7145,206.2666,206.4159,6475.0
2022-05-31 13:05:00,221.23,221.61,221.19,221.56,5948.0,206.4439,206.7985,206.4066,206.7518,5948.0
2022-05-31 13:10:00,221.55,221.59,221.14,221.16,5928.0,206.7425,206.7798,206.3599,206.3786,5928.0
2022-05-31 13:15:00,221.16,221.16,220.78,220.87,7483.0,206.3786,206.3786,206.024,206.108,7483.0
2022-05-31 13:20:00,220.91,220.92,220.61,220.62,7830.0,206.1453,206.1546,205.8653,205.8747,7830.0
2022-05-31 13:25:00,220.63,220.94,220.62,220.87,16679.0,205.884,206.1733,205.8747,206.108,16679.0
2022-05-31 13:30:00,220.84,221.26,220.82,221.26,12531.0,206.08,206.4719,206.0613,206.4719,12531.0
2022-05-31 13:35:00,221.25,221.54,221.1,221.11,13550.0,206.4626,206.7332,206.3226,206.3319,13550.0
2022-05-31 13:40:00,221.13,221.43,221.09,221.37,11871.0,206.3506,206.6305,206.3133,206.5745,11871.0
2022-05-31 13:45:00,221.34,221.69,221.28,221.4,13426.0,206.5465,206.8732,206.4906,206.6025,13426.0
2022-05-31 13:50:00,221.38,221.57,221.32,221.56,16944.0,206.5839,206.7612,206.5279,206.7518,16944.0
2022-05-31 13:55:00,221.55,221.71,221.28,221.66,18832.0,206.7425,206.8918,206.4906,206.8452,18832.0
2022-05-31 14:00:00,221.63,221.63,221.33,221.51,31411.0,206.8172,206.8172,206.5372,206.7052,31411.0
2022-05-31 14:05:00,221.5,221.56,221.34,221.39,13805.0,206.6958,206.7518,206.5465,206.5932,13805.0
2022-05-31 14:10:00,221.42,221.6,221.37,221.51,16553.0,206.6212,206.7892,206.5745,206.7052,16553.0
2022-05-31 14:15:00,221.52,221.6,221.33,221.54,22369.0,206.7145,206.7892,206.5372,206.7332,22369.0
2022-05-31 14:20:00,221.56,221.61,221.11,221.18,20566.0,206.7518,206.7985,206.3319,206.3972,20566.0
2022-05-31 14:25:00,221.2,221.53,221.1,221.35,23856.0,206.4159,206.7238,206.3226,206.5559,23856.0
2022-05-31 14:30:00,221.36,221.41,221.02,221.21,19631.0,206.5652,206.6119,206.2479,206.4252,19631.0
2022-05-31 14:35:00,221.18,221.41,221.1,221.35,14632.0,206.3972,206.6119,206.3226,206.5559,14632.0
2022-05-31 14:40:00,221.34,221.34,220.6,220.6,13158.0,206.5465,206.5465,205.856,205.856,13158.0
2022-05-31 14:45:00,220.59,220.6,220.06,220.11,11190.0,205.8467,205.856,205.3521,205.3988,11190.0
2022-05-31 14:50:00,220.13,220.3,219.81,219.81,16640.0,205.4174,205.5761,205.1188,205.1188,16640.0
2022-05-31 14:55:00,219.76,219.92,219.63,219.76,15601.0,205.0721,205.2214,204.9508,205.0721,15601.0
2022-05-31 15:00:00,219.81,219.81,219.34,219.52,20554.0,205.1188,205.1188,204.6802,204.8482,20554.0
2022-05-31 15:05:00,219.57,219.6,219.33,219.58,12304.0,204.8948,204.9228,204.6709,204.9042,12304.0
2022-05-31 15:10:00,219.58,219.77,219.36,219.73,15956.0,204.9042,205.0815,204.6989,205.0441,15956.0
2022-05-31 15:15:00,219.78,220.17,219.78,219.84,18846.0,205.0908,205.4547,205.0908,205.1468,18846.0
2022-05-31 15:20:00,219.86,220.32,219.86,220.04,14248.0,205.1655,205.5947,205.1655,205.3334,14248.0
2022-05-31 15:25:00,220.04,220.2,219.89,220.12,14803.0,205.3334,205.4827,205.1935,205.4081,14803.0
2022-05-31 15:30:00,220.12,220.61,220.1,220.57,24326.0,205.4081,205.8653,205.3894,205.828,24326.0
2022-05-31 15:35:00,220.56,220.79,220.29,220.66,39064.0,205.8187,206.0333,205.5667,205.912,39064.0
2022-05-31 15:40:00,220.66,220.89,220.53,220.59,44174.0,205.912,206.1266,205.7907,205.8467,44174.0
2022-05-31 15:45:00,220.58,220.94,220.52,220.61,45481.0,205.8373,206.1733,205.7813,205.8653,45481.0
2022-05-31 15:50:00,220.67,220.87,219.8,219.88,101517.0,205.9213,206.108,205.1095,205.1841,101517.0
2022-05-31 15:55:00,219.87,220.58,219.45,219.88,167939.0,205.1748,205.8373,204.7829,205.1841,167939.0
2022-06-01 09:30:00,221.17,222.38,220.74,221.2,58655.0,206.3879,207.517,205.9866,206.4159,58655.0
2022-06-01 09:35:00,221.03,222.0,221.02,221.13,20020.0,206.2573,207.1624,206.2479,206.3506,20020.0
2022-06-01 09:40:00,220.96,222.13,220.94,221.67,32814.0,206.1919,207.2837,206.1733,206.8545,32814.0
2022-06-01 09:45:00,221.81,222.53,221.59,222.01,43731.0,206.9851,207.657,206.7798,207.1718,43731.0
2022-06-01 09:50:00,221.77,222.16,221.09,221.4,42557.0,206.9478,207.3117,206.3133,206.6025,42557.0
2022-06-01 09:55:00,221.39,221.63,220.99,221.45,10680.0,206.5932,206.8172,206.2199,206.6492,10680.0
2022-06-01 10:00:00,221.36,222.02,220.49,221.4,19189.0,206.5652,207.1811,205.7534,206.6025,19189.0
2022-06-01 10:05:00,221.45,221.47,220.96,221.17,13147.0,206.6492,206.6679,206.1919,206.3879,13147.0
2022-06-01 10:10:00,221.22,221.22,220.62,220.8,9586.0,206.4346,206.4346,205.8747,206.0426,9586.0
2022-06-01 10:15:00,220.7,220.93,220.31,220.49,11729.0,205.9493,206.1639,205.5854,205.7534,11729.0
2022-06-01 10:20:00,220.42,221.11,220.34,220.82,9939.0,205.688,206.3319,205.6134,206.0613,9939.0
2022-06-01 10:25:00,220.83,221.1,220.64,220.71,34616.0,206.0706,206.3226,205.8933,205.9586,34616.0
2022-06-01 10:30:00,220.71,221.03,220.64,220.78,15796.0,205.9586,206.2573,205.8933,206.024,15796.0
2022-06-01 10:35:00,220.9,221.13,220.81,221.05,16512.0,206.136,206.3506,206.052,206.2759,16512.0
2022-06-01 10:40:00,221.06,221.43,220.97,221.05,24722.0,206.2853,206.6305,206.2013,206.2759,24722.0
2022-06-01 10:45:00,221.03,221.05,220.51,220.56,27654.0,206.2573,206.2759,205.772,205.8187,27654.0
2022-06-01 10:50:00,220.54,220.79,220.54,220.79,9104.0,205.8,206.0333,205.8,206.0333,9104.0
2022-06-01 10:55:00,220.75,220.78,220.52,220.63,7128.0,205.996,206.024,205.7813,205.884,7128.0
2022-06-01 11:00:00,220.62,220.74,219.99,220.17,10239.0,205.8747,205.9866,205.2868,205.4547,10239.0
2022-06-01 11:05:00,220.23,220.5,220.14,220.27,9246.0,205.5107,205.7627,205.4267,205.5481,9246.0
2022-06-01 11:10:00,220.15,220.88,220.11,220.73,28349.0,205.4361,206.1173,205.3988,205.9773,28349.0
2022-06-01 11:15:00,220.6,220.63,219.92,220.18,11219.0,205.856,205.884,205.2214,205.4641,11219.0
2022-06-01 11:20:00,220.06,220.29,219.96,220.02,6798.0,205.3521,205.5667,205.2588,205.3148,6798.0
2022-06-01 11:25:00,220.09,220.36,219.92,220.36,15649.0,205.3801,205.632,205.2214,205.632,15649.0
2022-06-01 11:30:00,220.31,220.49,220.19,220.26,7194.0,205.5854,205.7534,205.4734,205.5387,7194.0
2022-06-01 11:35:00,220.28,220.59,220.23,220.5,15612.0,205.5574,205.8467,205.5107,205.7627,15612.0
2022-06-01 11:40:00,220.41,220.45,220.0,220.0,3942.0,205.6787,205.716,205.2961,205.2961,3942.0
2022-06-01 11:45:00,220.01,220.2,219.93,220.13,9751.0,205.3054,205.4827,205.2308,205.4174,9751.0
2022-06-01 11:50:00,219.98,220.2,219.94,220.11,7662.0,205.2774,205.4827,205.2401,205.3988,7662.0
2022-06-01 11:55:00,220.15,220.2,219.97,220.01,7629.0,205.4361,205.4827,205.2681,205.3054,7629.0
2022-06-01 12:00:00,220.01,220.12,219.95,220.06,13738.0,205.3054,205.4081,205.2494,205.3521,13738.0
2022-06-01 12:05:00,220.13,220.26,220.04,220.08,6592.0,205.4174,205.5387,205.3334,205.3708,6592.0
2022-06-01 12:10:00,220.05,220.31,219.97,220.26,10926.0,205.3428,205.5854,205.2681,205.5387,10926.0
2022-06-01 12:15:00,220.19,220.62,220.17,220.53,9690.0,205.4734,205.8747,205.4547,205.7907,9690.0
2022-06-01 12:20:00,220.55,220.68,220.51,220.51,5169.0,205.8093,205.9307,205.772,205.772,5169.0
2022-06-01 12:25:00,220.52,220.55,220.26,220.26,7235.0,205.7813,205.8093,205.5387,205.5387,7235.0
2022-06-01 12:30:00,220.3,220.58,220.18,220.25,16629.0,205.5761,205.8373,205.4641,205.5294,16629.0
2022-06-01 12:35:00,220.27,220.38,220.03,220.27,8231.0,205.5481,205.6507,205.3241,205.5481,8231.0
2022-06-01 12:40:00,220.3,220.35,219.96,220.0,10813.0,205.5761,205.6227,205.2588,205.2961,10813.0
2022-06-01 12:45:00,219.99,220.12,219.94,220.04,13510.0,205.2868,205.4081,205.2401,205.3334,13510.0
2022-06-01 12:50:00,220.05,220.37,219.97,220.37,9065.0,205.3428,205.6414,205.2681,205.6414,9065.0
2022-06-01 12:55:00,220.38,220.52,220.25,220.45,9866.0,205.6507,205.7813,205.5294,205.716,9866.0
2022-06-01 13:00:00,220.44,220.67,220.34,220.49,6941.0,205.7067,205.9213,205.6134,205.7534,6941.0
2022-06-01 13:05:00,220.46,221.09,220.46,221.09,6035.0,205.7254,206.3133,205.7254,206.3133,6035.0
2022-06-01 13:10:00,221.05,221.2,220.66,220.71,13926.0,206.2759,206.4159,205.912,205.9586,13926.0
2022-06-01 13:15:00,220.73,221.17,220.71,221.01,12680.0,205.9773,206.3879,205.9586,206.2386,12680.0
2022-06-01 13:20:00,221.03,221.14,220.87,220.96,19593.0,206.2573,206.3599,206.108,206.1919,19593.0
2022-06-01 13:25:00,220.97,221.22,220.87,221.1,16143.0,206.2013,206.4346,206.108,206.3226,16143.0
2022-06-01 13:30:00,221.06,221.53,221.06,221.45,18284.0,206.2853,206.7238,206.2853,206.6492,18284.0
2022-06-01 13:35:00,221.48,221.61,221.36,221.55,28492.0,206.6772,206.7985,206.5652,206.7425,28492.0
2022-06-01 13:40:00,221.46,221.57,221.28,221.4,12099.0,206.6585,206.7612,206.4906,206.6025,12099.0
2022-06-01 13:45:00,221.42,221.54,221.33,221.39,5146.0,206.6212,206.7332,206.5372,206.5932,5146.0
2022-06-01 13:50:00,221.45,221.45,221.06,221.13,6612.0,206.6492,206.6492,206.2853,206.3506,6612.0
2022-06-01 13:55:00,221.17,221.5,221.17,221.38,6893.0,206.3879,206.6958,206.3879,206.5839,6893.0
2022-06-01 14:00:00,221.19,221.54,221.19,221.45,16639.0,206.4066,206.7332,206.4066,206.6492,16639.0
2022-06-01 14:05:00,221.39,221.5,221.14,221.5,14921.0,206.5932,206.6958,206.3599,206.6958,14921.0
2022-06-01 14:10:00,221.52,221.87,221.42,221.71,6969.0,206.7145,207.0411,206.6212,206.8918,6969.0
2022-06-01 14:15:00,221.87,221.92,221.37,221.41,7839.0,207.0411,207.0878,206.5745,206.6119,7839.0
2022-06-01 14:20:00,221.42,221.76,221.32,221.73,13322.0,206.6212,206.9385,206.5279,206.9105,13322.0
2022-06-01 14:25:00,221.72,221.98,221.69,221.74,14014.0,206.9011,207.1438,206.8732,206.9198,14014.0
2022-06-01 14:30:00,221.68,221.92,221.66,221.89,16102.0,206.8638,207.0878,206.8452,207.0598,16102.0
2022-06-01 14:35:00,221.9,222.04,221.7,221.7,13632.0,207.0691,207.1998,206.8825,206.8825,13632.0
2022-06-01 14:40:00,221.69,222.23,221.68,222.22,20577.0,206.8732,207.3771,206.8638,207.3677,20577.0
2022-06-01 14:45:00,222.25,222.29,221.93,222.21,6738.0,207.3957,207.433,207.0971,207.3584,6738.0
2022-06-01 14:50:00,222.19,222.45,222.13,222.21,6572.0,207.3397,207.5824,207.2837,207.3584,6572.0
2022-06-01 14:55:00,222.16,222.25,221.8,222.0,15240.0,207.3117,207.3957,206.9758,207.1624,15240.0
2022-06-01 15:00:00,222.02,222.12,221.63,221.72,8987.0,207.1811,207.2744,206.8172,206.9011,8987.0
2022-06-01 15:05:00,221.69,221.99,221.68,221.76,8004.0,206.8732,207.1531,206.8638,206.9385,8004.0
2022-06-01 15:10:00,221.65,222.24,221.65,222.19,34881.0,206.8358,207.3864,206.8358,207.3397,34881.0
2022-06-01 15:15:00,222.22,222.44,222.06,222.31,18497.0,207.3677,207.573,207.2184,207.4517,18497.0
2022-06-01 15:20:00,222.34,222.35,221.94,222.05,18390.0,207.4797,207.489,207.1064,207.2091,18390.0
2022-06-01 15:25:00,222.04,222.28,221.89,222.28,10588.0,207.1998,207.4237,207.0598,207.4237,10588.0
2022-06-01 15:30:00,222.25,222.27,222.06,222.1,18892.0,207.3957,207.4144,207.2184,207.2557,18892.0
2022-06-01 15:35:00,222.07,222.59,221.97,222.56,22563.0,207.2278,207.713,207.1344,207.685,22563.0
2022-06-01 15:40:00,222.56,222.59,222.34,222.34,34469.0,207.685,207.713,207.4797,207.4797,34469.0
2022-06-01 15:45:00,222.34,222.45,222.17,222.41,32077.0,207.4797,207.5824,207.3211,207.545,32077.0
2022-06-01 15:50:00,222.43,222.59,221.83,221.89,35118.0,207.5637,207.713,207.0038,207.0598,35118.0
2022-06-01 15:55:00,221.86,221.86,221.2,221.21,92486.0,207.0318,207.0318,206.4159,206.4252,92486.0
2022-06-02 09:30:00,222.92,223.74,222.26,223.04,41552.0,208.0209,208.7861,207.4051,208.1329,41552.0
2022-06-02 09:35:00,223.2,223.27,222.7,223.13,4683.0,208.2822,208.3475,207.8156,208.2169,4683.0
2022-06-02 09:40:00,223.06,223.2,222.61,222.98,5920.0,208.1516,208.2822,207.7317,208.0769,5920.0
2022-06-02 09:45:00,222.89,223.2,222.72,222.99,12040.0,207.9929,208.2822,207.8343,208.0863,12040.0
2022-06-02 09:50:00,222.85,222.85,222.23,222.45,8093.0,207.9556,207.9556,207.3771,207.5824,8093.0
2022-06-02 09:55:00,222.39,222.39,221.93,222.3,6431.0,207.5264,207.5264,207.0971,207.4424,6431.0
2022-06-02 10:00:00,222.15,222.46,221.57,221.74,9519.0,207.3024,207.5917,206.7612,206.9198,9519.0
2022-06-02 10:05:00,221.67,222.08,221.58,221.99,13372.0,206.8545,207.2371,206.7705,207.1531,13372.0
2022-06-02 10:10:00,222.15,222.67,221.97,222.56,9294.0,207.3024,207.7877,207.1344,207.685,9294.0
2022-06-02 10:15:00,222.55,222.64,221.87,221.88,9249.0,207.6757,207.7597,207.0411,207.0505,9249.0
2022-06-02 10:20:00,221.91,222.0,220.61,220.61,8166.0,207.0784,207.1624,205.8653,205.8653,8166.0
2022-06-02 10:25:00,220.69,221.33,220.63,221.28,12785.0,205.94,206.5372,205.884,206.4906,12785.0
2022-06-02 10:30:00,221.24,221.81,221.11,221.62,7371.0,206.4532,206.9851,206.3319,206.8078,7371.0
2022-06-02 10:35:00,221.61,221.83,221.24,221.83,15725.0,206.7985,207.0038,206.4532,207.0038,15725.0
2022-06-02 10:40:00,221.87,221.96,221.32,221.82,22479.0,207.0411,207.1251,206.5279,206.9945,22479.0
2022-06-02 10:45:00,221.84,222.09,221.56,221.94,10335.0,207.0131,207.2464,206.7518,207.1064,10335.0
2022-06-02 10:50:00,221.91,222.24,221.73,222.24,5073.0,207.0784,207.3864,206.9105,207.3864,5073.0
2022-06-02 10:55:00,222.39,222.56,222.1,222.47,8438.0,207.5264,207.685,207.2557,207.601,8438.0
2022-06-02 11:00:00,222.45,223.01,222.31,223.01,11034.0,207.5824,208.1049,207.4517,208.1049,11034.0
2022-06-02 11:05:00,223.01,223.09,222.83,222.95,10164.0,208.1049,208.1796,207.937,208.0489,10164.0
2022-06-02 11:10:00,222.97,223.17,222.88,222.98,11276.0,208.0676,208.2542,207.9836,208.0769,11276.0
2022-06-02 11:15:00,222.94,223.06,222.74,222.81,7155.0,208.0396,208.1516,207.853,207.9183,7155.0
2022-06-02 11:20:00,222.75,222.94,222.63,222.73,7331.0,207.8623,208.0396,207.7503,207.8436,7331.0
2022-06-02 11:25:00,222.78,222.79,222.36,222.64,9069.0,207.8903,207.8996,207.4984,207.7597,9069.0
2022-06-02 11:30:00,222.68,222.68,222.3,222.56,5880.0,207.797,207.797,207.4424,207.685,5880.0
2022-06-02 11:35:00,222.62,222.62,222.35,222.44,13591.0,207.741,207.741,207.489,207.573,13591.0
2022-06-02 11:40:00,222.61,223.16,222.6,223.16,9405.0,207.7317,208.2449,207.7223,208.2449,9405.0
2022-06-02 11:45:00,223.18,223.35,223.07,223.26,9277.0,208.2636,208.4222,208.1609,208.3382,9277.0
2022-06-02 11:50:00,223.3,223.47,223.15,223.16,7565.0,208.3755,208.5342,208.2356,208.2449,7565.0
2022-06-02 11:55:00,223.11,223.23,222.77,222.9,5262.0,208.1982,208.3102,207.881,208.0023,5262.0
2022-06-02 12:00:00,222.9,223.07,222.85,222.94,7677.0,208.0023,208.1609,207.9556,208.0396,7677.0
2022-06-02 12:05:00,222.96,223.15,222.86,222.96,4768.0,208.0583,208.2356,207.965,208.0583,4768.0
2022-06-02 12:10:00,223.12,223.21,222.97,223.1,6261.0,208.2076,208.2916,208.0676,208.1889,6261.0
2022-06-02 12:15:00,223.15,223.15,222.91,223.06,3411.0,208.2356,208.2356,208.0116,208.1516,3411.0
2022-06-02 12:20:00,223.02,223.15,222.89,223.01,6121.0,208.1143,208.2356,207.9929,208.1049,6121.0
2022-06-02 12:25:00,223.05,223.14,222.87,223.13,6983.0,208.1423,208.2262,207.9743,208.2169,6983.0
2022-06-02 12:30:00,223.14,223.16,222.72,222.94,22900.0,208.2262,208.2449,207.8343,208.0396,22900.0
2022-06-02 12:35:00,222.97,223.22,222.89,223.22,22971.0,208.0676,208.3009,207.9929,208.3009,22971.0
2022-06-02 12:40:00,223.28,223.48,223.1,223.2,24401.0,208.3569,208.5435,208.1889,208.2822,24401.0
2022-06-02 12:45:00,223.25,223.29,223.02,223.02,5122.0,208.3289,208.3662,208.1143,208.1143,5122.0
2022-06-02 12:50:00,222.92,223.29,222.89,223.29,3640.0,208.0209,208.3662,207.9929,208.3662,3640.0
2022-06-02 12:55:00,223.28,223.28,222.96,223.23,8907.0,208.3569,208.3569,208.0583,208.3102,8907.0
2022-06-02 13:00:00,223.29,223.29,223.09,223.19,6471.0,208.3662,208.3662,208.1796,208.2729,6471.0
2022-06-02 13:05:00,223.18,223.35,223.18,223.24,5209.0,208.2636,208.4222,208.2636,208.3196,5209.0
2022-06-02 13:10:00,223.26,223.34,222.9,223.06,7200.0,208.3382,208.4129,208.0023,208.1516,7200.0
2022-06-02 13:15:00,223.05,223.3,222.99,223.3,3405.0,208.1423,208.3755,208.0863,208.3755,3405.0
2022-06-02 13:20:00,223.25,223.34,222.9,223.12,14522.0,208.3289,208.4129,208.0023,208.2076,14522.0
2022-06-02 13:25:00,223.19,223.19,222.79,223.13,8393.0,208.2729,208.2729,207.8996,208.2169,8393.0
2022-06-02 13:30:00,223.15,223.17,223.03,223.16,5241.0,208.2356,208.2542,208.1236,208.2449,5241.0
2022-06-02 13:35:00,223.17,223.35,223.17,223.33,6889.0,208.2542,208.4222,208.2542,208.4035,6889.0
2022-06-02 13:40:00,223.28,223.36,223.13,223.34,7040.0,208.3569,208.4315,208.2169,208.4129,7040.0
2022-06-02 13:45:00,223.37,223.71,223.24,223.59,7132.0,208.4409,208.7581,208.3196,208.6462,7132.0
2022-06-02 13:50:00,223.59,223.59,223.23,223.3,8507.0,208.6462,208.6462,208.3102,208.3755,8507.0
2022-06-02 13:55:00,223.31,223.31,223.03,223.11,6647.0,208.3849,208.3849,208.1236,208.1982,6647.0
2022-06-02 14:00:00,223.1,223.22,222.96,223.18,9535.0,208.1889,208.3009,208.0583,208.2636,9535.0
2022-06-02 14:05:00,223.18,223.52,223.05,223.49,9741.0,208.2636,208.5808,208.1423,208.5528,9741.0
2022-06-02 14:10:00,223.47,223.58,223.28,223.58,9468.0,208.5342,208.6368,208.3569,208.6368,9468.0
2022-06-02 14:15:00,223.57,223.85,223.5,223.81,9567.0,208.6275,208.8888,208.5622,208.8515,9567.0
2022-06-02 14:20:00,223.8,223.8,223.64,223.64,6897.0,208.8421,208.8421,208.6928,208.6928,6897.0
2022-06-02 14:25:00,223.64,223.66,223.35,223.4,8779.0,208.6928,208.7115,208.4222,208.4689,8779.0
2022-06-02 14:30:00,223.41,223.81,223.4,223.81,11462.0,208.4782,208.8515,208.4689,208.8515,11462.0
2022-06-02 14:35:00,223.81,224.06,223.79,223.89,9197.0,208.8515,209.0847,208.8328,208.9261,9197.0
2022-06-02 14:40:00,223.86,223.92,223.66,223.92,6332.0,208.8981,208.9541,208.7115,208.9541,6332.0
2022-06-02 14:45:00,223.9,224.03,223.77,223.77,5708.0,208.9354,209.0568,208.8141,208.8141,5708.0
2022-06-02 14:50:00,223.78,224.0,223.75,223.83,9354.0,208.8235,209.0288,208.7955,208.8701,9354.0
2022-06-02 14:55:00,223.73,223.79,223.54,223.66,10183.0,208.7768,208.8328,208.5995,208.7115,10183.0
2022-06-02 15:00:00,223.66,223.82,223.61,223.67,16741.0,208.7115,208.8608,208.6648,208.7208,16741.0
2022-06-02 15:05:00,223.66,224.0,223.55,223.96,30227.0,208.7115,209.0288,208.6088,208.9914,30227.0
2022-06-02 15:10:00,223.96,224.45,223.87,224.41,15107.0,208.9914,209.4487,208.9074,209.4114,15107.0
2022-06-02 15:15:00,224.39,224.57,224.28,224.54,19562.0,209.3927,209.5607,209.29,209.5327,19562.0
2022-06-02 15:20:00,224.54,224.67,224.4,224.66,12624.0,209.5327,209.654,209.402,209.6446,12624.0
2022-06-02 15:25:00,224.65,224.72,224.31,224.59,22640.0,209.6353,209.7006,209.318,209.5793,22640.0
2022-06-02 15:30:00,224.56,224.95,224.54,224.92,24786.0,209.5513,209.9153,209.5327,209.8873,24786.0
2022-06-02 15:35:00,224.92,224.95,224.61,224.75,21798.0,209.8873,209.9153,209.598,209.7286,21798.0
2022-06-02 15:40:00,224.74,225.12,224.68,225.11,37913.0,209.7193,210.0739,209.6633,210.0646,37913.0
2022-06-02 15:45:00,225.09,225.3,225.02,225.13,54789.0,210.0459,210.2419,209.9806,210.0832,54789.0
2022-06-02 15:50:00,225.14,225.7,225.04,225.59,59845.0,210.0926,210.6151,209.9992,210.5125,59845.0
2022-06-02 15:55:00,225.59,225.89,225.26,225.37,118796.0,210.5125,210.7924,210.2045,210.3072,118796.0
2022-06-03 09:30:00,223.81,224.82,223.19,224.31,43391.0,208.8515,209.794,208.2729,209.318,43391.0
2022-06-03 09:35:00,224.28,225.18,224.27,224.85,10243.0,209.29,210.1299,209.2807,209.8219,10243.0
2022-06-03 09:40:00,224.72,224.77,223.9,224.28,22596.0,209.7006,209.7473,208.9354,209.29,22596.0
2022-06-03 09:45:00,224.34,224.64,224.11,224.32,22725.0,209.346,209.626,209.1314,209.3274,22725.0
2022-06-03 09:50:00,224.39,224.74,223.98,224.72,9318.0,209.3927,209.7193,209.0101,209.7006,9318.0
2022-06-03 09:55:00,224.82,225.07,224.72,224.79,8552.0,209.794,210.0272,209.7006,209.766,8552.0
2022-06-03 10:00:00,224.81,224.85,224.5,224.77,10952.0,209.7846,209.8219,209.4953,209.7473,10952.0
2022-06-03 10:05:00,224.78,225.19,224.53,225.07,11435.0,209.7566,210.1392,209.5233,210.0272,11435.0
2022-06-03 10:10:00,225.13,225.32,224.58,225.03,8719.0,210.0832,210.2605,209.57,209.9899,8719.0
2022-06-03 10:15:00,225.02,225.04,224.63,224.94,7275.0,209.9806,209.9992,209.6167,209.9059,7275.0
2022-06-03 10:20:00,224.88,224.88,224.54,224.78,6216.0,209.8499,209.8499,209.5327,209.7566,6216.0
2022-06-03 10:25:00,224.71,224.94,224.47,224.66,6185.0,209.6913,209.9059,209.4673,209.6446,6185.0
2022-06-03 10:30:00,224.71,225.0,224.5,224.9,4537.0,209.6913,209.9619,209.4953,209.8686,4537.0
2022-06-03 10:35:00,224.81,224.81,224.31,224.35,6737.0,209.7846,209.7846,209.318,209.3554,6737.0
2022-06-03 10:40:00,224.27,224.35,224.09,224.25,8717.0,209.2807,209.3554,209.1127,209.2621,8717.0
2022-06-03 10:45:00,224.24,224.52,224.07,224.15,9068.0,209.2527,209.514,209.0941,209.1687,9068.0
2022-06-03 10:50:00,224.15,224.28,223.82,223.88,5503.0,209.1687,209.29,208.8608,208.9168,5503.0
2022-06-03 10:55:00,223.88,224.08,223.67,224.07,12536.0,208.9168,209.1034,208.7208,209.0941,12536.0
2022-06-03 11:00:00,223.99,224.04,223.47,223.5,25801.0,209.0194,209.0661,208.5342,208.5622,25801.0
2022-06-03 11:05:00,223.5,223.56,223.06,223.32,29179.0,208.5622,208.6182,208.1516,208.3942,29179.0
2022-06-03 11:10:00,223.2,223.26,222.91,223.06,12436.0,208.2822,208.3382,208.0116,208.1516,12436.0
2022-06-03 11:15:00,223.03,223.17,222.91,223.16,13768.0,208.1236,208.2542,208.0116,208.2449,13768.0
2022-06-03 11:20:00,223.13,223.18,222.58,222.68,19103.0,208.2169,208.2636,207.7037,207.797,19103.0
2022-06-03 11:25:00,222.69,222.81,222.34,222.46,11959.0,207.8063,207.9183,207.4797,207.5917,11959.0
2022-06-03 11:30:00,222.43,222.64,222.1,222.6,10890.0,207.5637,207.7597,207.2557,207.7223,10890.0
2022-06-03 11:35:00,222.6,222.6,222.38,222.49,5618.0,207.7223,207.7223,207.517,207.6197,5618.0
2022-06-03 11:40:00,222.49,222.71,222.45,222.56,9609.0,207.6197,207.825,207.5824,207.685,9609.0
2022-06-03 11:45:00,222.54,222.54,222.1,222.19,8040.0,207.6663,207.6663,207.2557,207.3397,8040.0
2022-06-03 11:50:00,222.19,222.39,221.88,222.28,12014.0,207.3397,207.5264,207.0505,207.4237,12014.0
2022-06-03 11:55:00,222.27,222.94,222.22,222.93,19263.0,207.4144,208.0396,207.3677,208.0303,19263.0
2022-06-03 12:00:00,222.9,223.18,222.9,223.13,6924.0,208.0023,208.2636,208.0023,208.2169,6924.0
2022-06-03 12:05:00,223.13,223.2,222.77,222.84,6887.0,208.2169,208.2822,207.881,207.9463,6887.0
2022-06-03 12:10:00,222.84,222.91,222.67,222.91,7371.0,207.9463,208.0116,207.7877,208.0116,7371.0
2022-06-03 12:15:00,222.9,222.97,222.65,222.69,9169.0,208.0023,208.0676,207.769,207.8063,9169.0
2022-06-03 12:20:00,222.7,223.22,222.59,223.1,9137.0,207.8156,208.3009,207.713,208.1889,9137.0
2022-06-03 12:25:00,223.16,223.49,223.1,223.49,3783.0,208.2449,208.5528,208.1889,208.5528,3783.0
2022-06-03 12:30:00,223.47,223.78,223.47,223.73,7162.0,208.5342,208.8235,208.5342,208.7768,7162.0
2022-06-03 12:35:00,223.7,224.12,223.65,224.08,7922.0,208.7488,209.1407,208.7022,209.1034,7922.0
2022-06-03 12:40:00,224.06,224.11,223.61,223.75,7010.0,209.0847,209.1314,208.6648,208.7955,7010.0
2022-06-03 12:45:00,223.79,224.06,223.64,224.03,11185.0,208.8328,209.0847,208.6928,209.0568,11185.0
2022-06-03 12:50:00,223.99,224.0,223.8,223.88,4063.0,209.0194,209.0288,208.8421,208.9168,4063.0
2022-06-03 12:55:00,223.86,224.18,223.86,224.16,3354.0,208.8981,209.1967,208.8981,209.1781,3354.0
2022-06-03 13:00:00,224.1,224.38,224.03,224.33,8476.0,209.1221,209.3834,209.0568,209.3367,8476.0
2022-06-03 13:05:00,224.37,224.41,224.05,224.08,6534.0,209.374,209.4114,209.0754,209.1034,6534.0
2022-06-03 13:10:00,224.0,224.07,223.74,223.75,3130.0,209.0288,209.0941,208.7861,208.7955,3130.0
2022-06-03 13:15:00,223.54,223.59,223.25,223.27,6387.0,208.5995,208.6462,208.3289,208.3475,6387.0
2022-06-03 13:20:00,223.43,223.71,223.4,223.71,11345.0,208.4969,208.7581,208.4689,208.7581,11345.0
2022-06-03 13:25:00,223.78,223.95,223.78,223.91,3753.0,208.8235,208.9821,208.8235,208.9448,3753.0
2022-06-03 13:30:00,223.89,223.91,223.65,223.91,6134.0,208.9261,208.9448,208.7022,208.9448,6134.0
2022-06-03 13:35:00,223.94,223.94,223.64,223.8,13984.0,208.9728,208.9728,208.6928,208.8421,13984.0
2022-06-03 13:40:00,223.87,223.87,223.44,223.57,8403.0,208.9074,208.9074,208.5062,208.6275,8403.0
2022-06-03 13:45:00,223.57,223.92,223.57,223.87,10993.0,208.6275,208.9541,208.6275,208.9074,10993.0
2022-06-03 13:50:00,223.8,223.94,223.68,223.79,8271.0,208.8421,208.9728,208.7301,208.8328,8271.0
2022-06-03 13:55:00,223.8,224.1,223.74,223.99,11041.0,208.8421,209.1221,208.7861,209.0194,11041.0
2022-06-03 14:00:00,223.94,224.1,223.73,224.1,14404.0,208.9728,209.1221,208.7768,209.1221,14404.0
2022-06-03 14:05:00,224.04,224.19,223.97,224.11,9159.0,209.0661,209.2061,209.0008,209.1314,9159.0
2022-06-03 14:10:00,224.09,224.29,224.06,224.26,6195.0,209.1127,209.2994,209.0847,209.2714,6195.0
2022-06-03 14:15:00,224.26,224.56,224.16,224.48,7616.0,209.2714,209.5513,209.1781,209.4767,7616.0
2022-06-03 14:20:00,224.46,224.46,224.12,224.24,5904.0,209.458,209.458,209.1407,209.2527,5904.0
2022-06-03 14:25:00,224.23,224.58,224.21,224.58,5623.0,209.2434,209.57,209.2247,209.57,5623.0
2022-06-03 14:30:00,224.58,224.6,224.19,224.24,9660.0,209.57,209.5887,209.2061,209.2527,9660.0
2022-06-03 14:35:00,224.29,224.29,223.87,223.94,5723.0,209.2994,209.2994,208.9074,208.9728,5723.0
2022-06-03 14:40:00,223.94,224.06,223.86,224.01,9414.0,208.9728,209.0847,208.8981,209.0381,9414.0
2022-06-03 14:45:00,224.02,224.27,223.97,224.26,5223.0,209.0474,209.2807,209.0008,209.2714,5223.0
2022-06-03 14:50:00,224.18,224.22,224.05,224.13,7547.0,209.1967,209.2341,209.0754,209.1501,7547.0
2022-06-03 14:55:00,224.1,224.28,224.03,224.17,5155.0,209.1221,209.29,209.0568,209.1874,5155.0
2022-06-03 15:00:00,224.14,224.36,224.09,224.3,6893.0,209.1594,209.3647,209.1127,209.3087,6893.0
2022-06-03 15:05:00,224.29,224.3,223.84,223.85,7600.0,209.2994,209.3087,208.8795,208.8888,7600.0
2022-06-03 15:10:00,223.89,223.99,223.64,223.71,6092.0,208.9261,209.0194,208.6928,208.7581,6092.0
2022-06-03 15:15:00,223.64,223.75,223.56,223.73,6438.0,208.6928,208.7955,208.6182,208.7768,6438.0
2022-06-03 15:20:00,223.76,223.86,223.62,223.74,5202.0,208.8048,208.8981,208.6742,208.7861,5202.0
2022-06-03 15:25:00,223.75,224.16,223.75,224.16,12791.0,208.7955,209.1781,208.7955,209.1781,12791.0
2022-06-03 15:30:00,224.12,224.12,223.85,224.01,12681.0,209.1407,209.1407,208.8888,209.0381,12681.0
2022-06-03 15:35:00,223.98,224.39,223.88,224.21,17813.0,209.0101,209.3927,208.9168,209.2247,17813.0
2022-06-03 15:40:00,224.24,224.32,223.9,223.97,18679.0,209.2527,209.3274,208.9354,209.0008,18679.0
2022-06-03 15:45:00,223.96,224.14,223.72,223.94,28233.0,208.9914,209.1594,208.7675,208.9728,28233.0
2022-06-03 15:50:00,223.85,224.44,223.6,224.43,63913.0,208.8888,209.4394,208.6555,209.43,63913.0
2022-06-03 15:55:00,224.46,224.54,223.92,224.0,101442.0,209.458,209.5327,208.9541,209.0288,101442.0
2022-06-06 09:30:00,225.34,225.44,224.11,224.97,21386.0,210.2792,210.3725,209.1314,209.9339,21386.0
2022-06-06 09:35:00,225.0,225.13,224.27,225.13,5997.0,209.9619,210.0832,209.2807,210.0832,5997.0
2022-06-06 09:40:00,225.21,226.29,225.06,226.29,9442.0,210.1579,211.1657,210.0179,211.1657,9442.0
2022-06-06 09:45:00,226.13,226.19,225.13,225.13,12549.0,211.0164,211.0724,210.0832,210.0832,12549.0
2022-06-06 09:50:00,225.21,225.84,225.09,225.28,10653.0,210.1579,210.7458,210.0459,210.2232,10653.0
2022-06-06 09:55:00,225.34,225.74,225.24,225.56,12869.0,210.2792,210.6525,210.1859,210.4845,12869.0
2022-06-06 10:00:00,225.67,226.31,225.54,225.86,14445.0,210.5871,211.1844,210.4658,210.7644,14445.0
2022-06-06 10:05:00,225.82,226.18,225.82,226.05,16844.0,210.7271,211.0631,210.7271,210.9417,16844.0
2022-06-06 10:10:00,226.01,226.35,225.98,226.31,13219.0,210.9044,211.2217,210.8764,211.1844,13219.0
2022-06-06 10:15:00,226.31,226.35,225.97,226.25,14417.0,211.1844,211.2217,210.8671,211.1284,14417.0
2022-06-06 10:20:00,226.2,226.27,225.78,225.95,13989.0,211.0817,211.147,210.6898,210.8484,13989.0
2022-06-06 10:25:00,225.92,226.09,225.66,225.83,12024.0,210.8204,210.9791,210.5778,210.7364,12024.0
2022-06-06 10:30:00,225.82,225.89,225.45,225.74,10370.0,210.7271,210.7924,210.3818,210.6525,10370.0
2022-06-06 10:35:00,225.77,225.89,225.43,225.78,13331.0,210.6805,210.7924,210.3632,210.6898,13331.0
2022-06-06 10:40:00,225.83,225.96,225.46,225.84,10885.0,210.7364,210.8578,210.3912,210.7458,10885.0
2022-06-06 10:45:00,225.84,225.84,225.56,225.71,11473.0,210.7458,210.7458,210.4845,210.6245,11473.0
2022-06-06 10:50:00,225.65,225.9,225.51,225.8,13112.0,210.5685,210.8018,210.4378,210.7085,13112.0
2022-06-06 10:55:00,225.85,226.27,225.67,226.02,12310.0,210.7551,211.147,210.5871,210.9138,12310.0
2022-06-06 11:00:00,226.07,226.18,225.76,225.83,8023.0,210.9604,211.0631,210.6711,210.7364,8023.0
2022-06-06 11:05:00,225.93,226.01,225.75,225.94,12894.0,210.8298,210.9044,210.6618,210.8391,12894.0
2022-06-06 11:10:00,225.93,225.96,225.43,225.6,11085.0,210.8298,210.8578,210.3632,210.5218,11085.0
2022-06-06 11:15:00,225.61,225.77,225.35,225.35,18891.0,210.5312,210.6805,210.2885,210.2885,18891.0
2022-06-06 11:20:00,225.3,225.49,225.06,225.18,16689.0,210.2419,210.4192,210.0179,210.1299,16689.0
2022-06-06 11:25:00,225.16,225.72,225.04,225.6,15768.0,210.1112,210.6338,209.9992,210.5218,15768.0
2022-06-06 11:30:00,225.58,226.07,225.52,225.84,4843.0,210.5032,210.9604,210.4472,210.7458,4843.0
2022-06-06 11:35:00,225.92,226.07,225.75,225.89,7722.0,210.8204,210.9604,210.6618,210.7924,7722.0
2022-06-06 11:40:00,225.86,226.13,225.74,226.01,14643.0,210.7644,211.0164,210.6525,210.9044,14643.0
2022-06-06 11:45:00,226.04,226.16,225.87,225.87,4859.0,210.9324,211.0444,210.7738,210.7738,4859.0
2022-06-06 11:50:00,225.78,225.81,225.48,225.53,4995.0,210.6898,210.7178,210.4098,210.4565,4995.0
2022-06-06 11:55:00,225.54,225.68,225.35,225.51,5561.0,210.4658,210.5965,210.2885,210.4378,5561.0
2022-06-06 12:00:00,225.59,225.59,224.87,225.0,4411.0,210.5125,210.5125,209.8406,209.9619,4411.0
2022-06-06 12:05:00,225.08,225.16,224.9,224.95,4568.0,210.0366,210.1112,209.8686,209.9153,4568.0
2022-06-06 12:10:00,224.9,224.9,224.6,224.81,5940.0,209.8686,209.8686,209.5887,209.7846,5940.0
2022-06-06 12:15:00,224.84,224.93,224.62,224.89,4602.0,209.8126,209.8966,209.6073,209.8593,4602.0
2022-06-06 12:20:00,224.88,225.02,224.77,225.02,6499.0,209.8499,209.9806,209.7473,209.9806,6499.0
2022-06-06 12:25:00,224.93,224.98,224.79,224.87,10973.0,209.8966,209.9433,209.766,209.8406,10973.0
2022-06-06 12:30:00,224.84,225.11,224.64,224.92,6805.0,209.8126,210.0646,209.626,209.8873,6805.0
2022-06-06 12:35:00,224.95,225.22,224.79,225.13,7845.0,209.9153,210.1672,209.766,210.0832,7845.0
2022-06-06 12:40:00,225.17,225.48,225.11,225.42,6693.0,210.1206,210.4098,210.0646,210.3539,6693.0
2022-06-06 12:45:00,225.4,225.6,225.37,225.47,5671.0,210.3352,210.5218,210.3072,210.4005,5671.0
2022-06-06 12:50:00,225.42,225.56,225.33,225.53,5476.0,210.3539,210.4845,210.2699,210.4565,5476.0
2022-06-06 12:55:00,225.51,225.61,225.38,225.41,4924.0,210.4378,210.5312,210.3165,210.3445,4924.0
2022-06-06 13:00:00,225.4,225.55,225.2,225.42,10021.0,210.3352,210.4752,210.1486,210.3539,10021.0
2022-06-06 13:05:00,225.48,225.68,225.46,225.61,3250.0,210.4098,210.5965,210.3912,210.5312,3250.0
2022-06-06 13:10:00,225.54,225.54,225.28,225.39,8079.0,210.4658,210.4658,210.2232,210.3259,8079.0
2022-06-06 13:15:00,225.33,225.5,225.2,225.45,8130.0,210.2699,210.4285,210.1486,210.3818,8130.0
2022-06-06 13:20:00,225.41,225.46,225.26,225.28,8212.0,210.3445,210.3912,210.2045,210.2232,8212.0
2022-06-06 13:25:00,225.25,225.34,225.0,225.16,5356.0,210.1952,210.2792,209.9619,210.1112,5356.0
2022-06-06 13:30:00,225.13,225.35,225.12,225.34,5737.0,210.0832,210.2885,210.0739,210.2792,5737.0
2022-06-06 13:35:00,225.32,225.61,225.23,225.53,6314.0,210.2605,210.5312,210.1766,210.4565,6314.0
2022-06-06 13:40:00,225.56,225.67,225.47,225.51,8478.0,210.4845,210.5871,210.4005,210.4378,8478.0
2022-06-06 13:45:00,225.4,225.4,225.19,225.34,9178.0,210.3352,210.3352,210.1392,210.2792,9178.0
2022-06-06 13:50:00,225.36,225.48,225.34,225.41,7059.0,210.2979,210.4098,210.2792,210.3445,7059.0
2022-06-06 13:55:00,225.51,225.51,225.24,225.41,8310.0,210.4378,210.4378,210.1859,210.3445,8310.0
2022-06-06 14:00:00,225.4,225.4,225.17,225.25,6797.0,210.3352,210.3352,210.1206,210.1952,6797.0
2022-06-06 14:05:00,225.23,225.26,225.03,225.07,9243.0,210.1766,210.2045,209.9899,210.0272,9243.0
2022-06-06 14:10:00,225.16,225.2,224.95,225.03,5770.0,210.1112,210.1486,209.9153,209.9899,5770.0
2022-06-06 14:15:00,224.99,225.05,224.85,224.97,7738.0,209.9526,210.0086,209.8219,209.9339,7738.0
2022-06-06 14:20:00,224.98,224.98,224.43,224.55,5049.0,209.9433,209.9433,209.43,209.542,5049.0
2022-06-06 14:25:00,224.53,224.77,224.32,224.73,9858.0,209.5233,209.7473,209.3274,209.71,9858.0
2022-06-06 14:30:00,224.67,224.84,224.66,224.76,10167.0,209.654,209.8126,209.6446,209.738,10167.0
2022-06-06 14:35:00,224.77,225.04,224.75,224.84,5188.0,209.7473,209.9992,209.7286,209.8126,5188.0
2022-06-06 14:40:00,224.86,225.0,224.81,224.95,7021.0,209.8313,209.9619,209.7846,209.9153,7021.0
2022-06-06 14:45:00,224.92,225.38,224.91,225.28,17714.0,209.8873,210.3165,209.8779,210.2232,17714.0
2022-06-06 14:50:00,225.2,225.31,224.98,225.22,9120.0,210.1486,210.2512,209.9433,210.1672,9120.0
2022-06-06 14:55:00,225.15,225.33,225.07,225.29,11468.0,210.1019,210.2699,210.0272,210.2325,11468.0
2022-06-06 15:00:00,225.26,225.44,225.15,225.31,5480.0,210.2045,210.3725,210.1019,210.2512,5480.0
2022-06-06 15:05:00,225.22,225.29,225.04,225.13,10234.0,210.1672,210.2325,209.9992,210.0832,10234.0
2022-06-06 15:10:00,225.1,225.24,225.02,225.17,9611.0,210.0552,210.1859,209.9806,210.1206,9611.0
2022-06-06 15:15:00,225.09,225.36,225.08,225.09,16774.0,210.0459,210.2979,210.0366,210.0459,16774.0
2022-06-06 15:20:00,224.98,225.31,224.86,225.13,14146.0,209.9433,210.2512,209.8313,210.0832,14146.0
2022-06-06 15:25:00,225.17,225.19,224.71,224.87,10423.0,210.1206,210.1392,209.6913,209.8406,10423.0
2022-06-06 15:30:00,224.84,225.08,224.76,225.04,19309.0,209.8126,210.0366,209.738,209.9992,19309.0
2022-06-06 15:35:00,225.02,225.07,224.88,224.99,17003.0,209.9806,210.0272,209.8499,209.9526,17003.0
2022-06-06 15:40:00,224.98,225.32,224.93,225.3,11497.0,209.9433,210.2605,209.8966,210.2419,11497.0
2022-06-06 15:45:00,225.29,225.37,224.98,225.12,11247.0,210.2325,210.3072,209.9433,210.0739,11247.0
2022-06-06 15:50:00,225.1,225.32,225.03,225.32,23103.0,210.0552,210.2605,209.9899,210.2605,23103.0
2022-06-06 15:55:00,225.3,225.45,225.02,225.07,81933.0,210.2419,210.3818,209.9806,210.0272,81933.0
2022-06-07 09:30:00,218.92,221.49,218.45,220.38,216245.0,204.2883,206.6865,203.8497,205.6507,216245.0
2022-06-07 09:35:00,220.41,220.59,217.2,218.07,111258.0,205.6787,205.8467,202.6832,203.4951,111258.0
2022-06-07 09:40:00,218.16,219.26,217.69,218.24,89394.0,203.5791,204.6056,203.1405,203.6537,89394.0
2022-06-07 09:45:00,218.2,221.01,218.01,220.85,79645.0,203.6164,206.2386,203.4391,206.0893,79645.0
2022-06-07 09:50:00,220.89,223.05,220.81,222.98,52752.0,206.1266,208.1423,206.052,208.0769,52752.0
2022-06-07 09:55:00,223.08,223.42,222.53,223.2,62121.0,208.1702,208.4875,207.657,208.2822,62121.0
2022-06-07 10:00:00,223.26,223.26,222.34,222.56,35383.0,208.3382,208.3382,207.4797,207.685,35383.0
2022-06-07 10:05:00,222.52,224.86,222.45,224.81,33868.0,207.6477,209.8313,207.5824,209.7846,33868.0
2022-06-07 10:10:00,224.76,224.78,223.24,224.7,25507.0,209.738,209.7566,208.3196,209.682,25507.0
2022-06-07 10:15:00,224.56,224.6,223.68,224.31,17860.0,209.5513,209.5887,208.7301,209.318,17860.0
2022-06-07 10:20:00,224.45,225.34,224.28,225.17,22105.0,209.4487,210.2792,209.29,210.1206,22105.0
2022-06-07 10:25:00,225.17,226.68,225.17,226.31,50306.0,210.1206,211.5296,210.1206,211.1844,50306.0
2022-06-07 10:30:00,226.35,226.51,225.87,226.17,23354.0,211.2217,211.371,210.7738,211.0537,23354.0
2022-06-07 10:35:00,226.23,227.07,226.15,226.99,16876.0,211.1097,211.8936,211.0351,211.8189,16876.0
2022-06-07 10:40:00,226.93,227.53,226.44,226.44,20124.0,211.7629,212.3228,211.3057,211.3057,20124.0
2022-06-07 10:45:00,226.5,226.89,226.38,226.53,10254.0,211.3617,211.7256,211.2497,211.3897,10254.0
2022-06-07 10:50:00,226.49,226.85,226.4,226.76,10820.0,211.3523,211.6883,211.2684,211.6043,10820.0
2022-06-07 10:55:00,226.71,226.8,226.17,226.29,12333.0,211.5576,211.6416,211.0537,211.1657,12333.0
2022-06-07 11:00:00,226.31,226.93,226.31,226.6,14729.0,211.1844,211.7629,211.1844,211.455,14729.0
2022-06-07 11:05:00,226.61,227.24,226.34,227.08,13371.0,211.4643,212.0522,211.2124,211.9029,13371.0
2022-06-07 11:10:00,226.98,227.06,226.56,226.95,21762.0,211.8096,211.8842,211.4177,211.7816,21762.0
2022-06-07 11:15:00,226.95,227.18,226.81,227.02,10143.0,211.7816,211.9962,211.651,211.8469,10143.0
2022-06-07 11:20:00,227.11,227.24,226.64,226.64,12193.0,211.9309,212.0522,211.4923,211.4923,12193.0
2022-06-07 11:25:00,226.69,227.19,226.69,227.12,11011.0,211.539,212.0056,211.539,211.9402,11011.0
2022-06-07 11:30:00,227.13,227.47,226.83,227.47,9997.0,211.9496,212.2668,211.6696,212.2668,9997.0
2022-06-07 11:35:00,227.46,227.92,227.24,227.84,10703.0,212.2575,212.6868,212.0522,212.6121,10703.0
2022-06-07 11:40:00,227.8,228.25,227.74,227.99,14012.0,212.5748,212.9947,212.5188,212.7521,14012.0
2022-06-07 11:45:00,227.99,227.99,227.44,227.45,15443.0,212.7521,212.7521,212.2388,212.2482,15443.0
2022-06-07 11:50:00,227.44,227.57,227.04,227.13,5710.0,212.2388,212.3602,211.8656,211.9496,5710.0
2022-06-07 11:55:00,227.17,227.2,226.31,226.51,17970.0,211.9869,212.0149,211.1844,211.371,17970.0
2022-06-07 12:00:00,226.51,226.87,226.42,226.53,7465.0,211.371,211.7069,211.287,211.3897,7465.0
2022-06-07 12:05:00,226.52,226.81,226.47,226.57,8328.0,211.3803,211.651,211.3337,211.427,8328.0
2022-06-07 12:10:00,226.59,226.82,226.59,226.78,4753.0,211.4457,211.6603,211.4457,211.623,4753.0
2022-06-07 12:15:00,226.79,226.91,226.42,226.46,6071.0,211.6323,211.7443,211.287,211.3243,6071.0
2022-06-07 12:20:00,226.47,226.55,226.24,226.5,6059.0,211.3337,211.4083,211.119,211.3617,6059.0
2022-06-07 12:25:00,226.57,226.68,226.47,226.68,5373.0,211.427,211.5296,211.3337,211.5296,5373.0
2022-06-07 12:30:00,226.71,227.22,226.61,227.14,6675.0,211.5576,212.0335,211.4643,211.9589,6675.0
2022-06-07 12:35:00,227.2,227.51,227.08,227.38,3912.0,212.0149,212.3042,211.9029,212.1829,3912.0
2022-06-07 12:40:00,227.34,227.42,227.21,227.4,5739.0,212.1455,212.2202,212.0242,212.2015,5739.0
2022-06-07 12:45:00,227.42,227.93,227.41,227.91,6872.0,212.2202,212.6961,212.2108,212.6774,6872.0
2022-06-07 12:50:00,227.89,228.2,227.73,228.09,11199.0,212.6588,212.948,212.5095,212.8454,11199.0
2022-06-07 12:55:00,228.21,228.21,227.83,228.17,19552.0,212.9574,212.9574,212.6028,212.9201,19552.0
2022-06-07 13:00:00,228.2,228.2,227.83,228.09,15202.0,212.948,212.948,212.6028,212.8454,15202.0
2022-06-07 13:05:00,228.05,228.23,227.95,228.11,5996.0,212.8081,212.976,212.7148,212.8641,5996.0
2022-06-07 13:10:00,228.11,228.19,227.79,227.79,21955.0,212.8641,212.9387,212.5655,212.5655,21955.0
2022-06-07 13:15:00,227.84,228.31,227.76,228.26,9235.0,212.6121,213.0507,212.5375,213.004,9235.0
2022-06-07 13:20:00,228.28,228.59,228.24,228.4,5906.0,213.0227,213.312,212.9854,213.1347,5906.0
2022-06-07 13:25:00,228.37,228.37,228.1,228.1,5149.0,213.1067,213.1067,212.8547,212.8547,5149.0
2022-06-07 13:30:00,228.11,228.17,227.97,228.04,6460.0,212.8641,212.9201,212.7334,212.7987,6460.0
2022-06-07 13:35:00,228.12,228.27,228.0,228.21,5852.0,212.8734,213.0134,212.7614,212.9574,5852.0
2022-06-07 13:40:00,228.24,228.41,227.98,228.1,5195.0,212.9854,213.144,212.7428,212.8547,5195.0
2022-06-07 13:45:00,228.09,228.09,227.8,227.98,7928.0,212.8454,212.8454,212.5748,212.7428,7928.0
2022-06-07 13:50:00,228.03,228.1,227.94,227.94,5948.0,212.7894,212.8547,212.7054,212.7054,5948.0
2022-06-07 13:55:00,227.88,228.04,227.78,227.95,10349.0,212.6494,212.7987,212.5561,212.7148,10349.0
2022-06-07 14:00:00,227.9,228.21,227.78,228.12,7194.0,212.6681,212.9574,212.5561,212.8734,7194.0
2022-06-07 14:05:00,228.14,228.33,227.79,228.14,18226.0,212.8921,213.0694,212.5655,212.8921,18226.0
2022-06-07 14:10:00,228.15,228.3,228.02,228.27,9008.0,212.9014,213.0414,212.7801,213.0134,9008.0
2022-06-07 14:15:00,228.26,228.27,227.85,227.87,11061.0,213.004,213.0134,212.6214,212.6401,11061.0
2022-06-07 14:20:00,227.9,227.98,227.85,227.97,5547.0,212.6681,212.7428,212.6214,212.7334,5547.0
2022-06-07 14:25:00,227.96,228.37,227.89,228.36,10241.0,212.7241,213.1067,212.6588,213.0974,10241.0
2022-06-07 14:30:00,228.39,228.73,228.36,228.63,9862.0,213.1253,213.4426,213.0974,213.3493,9862.0
2022-06-07 14:35:00,228.66,228.67,228.12,228.25,11901.0,213.3773,213.3866,212.8734,212.9947,11901.0
2022-06-07 14:40:00,228.28,228.28,227.52,227.56,11244.0,213.0227,213.0227,212.3135,212.3508,11244.0
2022-06-07 14:45:00,227.58,227.73,227.42,227.51,15375.0,212.3695,212.5095,212.2202,212.3042,15375.0
2022-06-07 14:50:00,227.55,227.62,227.05,227.22,21032.0,212.3415,212.4068,211.8749,212.0335,21032.0
2022-06-07 14:55:00,227.17,227.46,227.14,227.42,15737.0,211.9869,212.2575,211.9589,212.2202,15737.0
2022-06-07 15:00:00,227.44,227.72,227.38,227.57,10516.0,212.2388,212.5001,212.1829,212.3602,10516.0
2022-06-07 15:05:00,227.57,227.59,227.38,227.56,11423.0,212.3602,212.3788,212.1829,212.3508,11423.0
2022-06-07 15:10:00,227.6,227.82,227.43,227.47,10051.0,212.3881,212.5934,212.2295,212.2668,10051.0
2022-06-07 15:15:00,227.49,227.7,227.49,227.7,8742.0,212.2855,212.4815,212.2855,212.4815,8742.0
2022-06-07 15:20:00,227.67,227.97,227.63,227.86,14761.0,212.4535,212.7334,212.4161,212.6308,14761.0
2022-06-07 15:25:00,227.88,228.2,227.88,228.17,18989.0,212.6494,212.948,212.6494,212.9201,18989.0
2022-06-07 15:30:00,228.25,228.37,227.83,228.11,21516.0,212.9947,213.1067,212.6028,212.8641,21516.0
2022-06-07 15:35:00,228.11,228.13,227.9,228.01,19096.0,212.8641,212.8827,212.6681,212.7707,19096.0
2022-06-07 15:40:00,228.01,228.45,227.99,228.36,20774.0,212.7707,213.1813,212.7521,213.0974,20774.0
2022-06-07 15:45:00,228.36,228.78,228.35,228.7,28327.0,213.0974,213.4893,213.088,213.4146,28327.0
2022-06-07 15:50:00,228.69,228.97,228.53,228.87,57948.0,213.4053,213.6666,213.256,213.5733,57948.0
2022-06-07 15:55:00,228.84,229.06,228.7,228.73,109126.0,213.5453,213.7506,213.4146,213.4426,109126.0
2022-06-08 09:30:00,225.58,225.85,222.66,223.0,91423.0,210.5032,210.7551,207.7783,208.0956,91423.0
2022-06-08 09:35:00,223.53,223.9,222.53,223.82,27127.0,208.5902,208.9354,207.657,208.8608,27127.0
2022-06-08 09:40:00,223.73,225.28,223.65,224.07,20311.0,208.7768,210.2232,208.7022,209.0941,20311.0
2022-06-08 09:45:00,224.25,224.97,223.33,224.6,25551.0,209.2621,209.9339,208.4035,209.5887,25551.0
2022-06-08 09:50:00,224.57,224.81,224.14,224.19,29836.0,209.5607,209.7846,209.1594,209.2061,29836.0
2022-06-08 09:55:00,224.13,224.24,223.75,224.21,30075.0,209.1501,209.2527,208.7955,209.2247,30075.0
2022-06-08 10:00:00,224.37,224.46,222.26,222.46,30176.0,209.374,209.458,207.4051,207.5917,30176.0
2022-06-08 10:05:00,222.43,222.45,221.12,221.5,24135.0,207.5637,207.5824,206.3412,206.6958,24135.0
2022-06-08 10:10:00,221.46,221.74,220.63,220.74,21337.0,206.6585,206.9198,205.884,205.9866,21337.0
2022-06-08 10:15:00,220.66,221.1,220.52,221.1,17034.0,205.912,206.3226,205.7813,206.3226,17034.0
2022-06-08 10:20:00,221.06,221.41,221.04,221.35,10695.0,206.2853,206.6119,206.2666,206.5559,10695.0
2022-06-08 10:25:00,221.39,221.6,221.21,221.38,10548.0,206.5932,206.7892,206.4252,206.5839,10548.0
2022-06-08 10:30:00,221.34,221.72,221.07,221.58,17260.0,206.5465,206.9011,206.2946,206.7705,17260.0
2022-06-08 10:35:00,221.58,222.03,221.48,221.49,18597.0,206.7705,207.1904,206.6772,206.6865,18597.0
2022-06-08 10:40:00,221.49,222.0,221.49,221.77,11315.0,206.6865,207.1624,206.6865,206.9478,11315.0
2022-06-08 10:45:00,221.8,222.0,221.73,222.0,11863.0,206.9758,207.1624,206.9105,207.1624,11863.0
2022-06-08 10:50:00,222.04,222.29,221.88,221.99,14250.0,207.1998,207.433,207.0505,207.1531,14250.0
2022-06-08 10:55:00,221.97,222.06,221.67,221.9,13689.0,207.1344,207.2184,206.8545,207.0691,13689.0
2022-06-08 11:00:00,221.93,221.93,221.33,221.66,23611.0,207.0971,207.0971,206.5372,206.8452,23611.0
2022-06-08 11:05:00,221.66,221.66,221.18,221.55,9591.0,206.8452,206.8452,206.3972,206.7425,9591.0
2022-06-08 11:10:00,221.56,221.91,221.52,221.91,10529.0,206.7518,207.0784,206.7145,207.0784,10529.0
2022-06-08 11:15:00,221.95,222.75,221.94,222.73,9445.0,207.1158,207.8623,207.1064,207.8436,9445.0
2022-06-08 11:20:00,222.66,223.13,222.6,223.0,10068.0,207.7783,208.2169,207.7223,208.0956,10068.0
2022-06-08 11:25:00,222.95,223.48,222.95,223.31,9320.0,208.0489,208.5435,208.0489,208.3849,9320.0
2022-06-08 11:30:00,223.32,223.4,223.14,223.17,9338.0,208.3942,208.4689,208.2262,208.2542,9338.0
2022-06-08 11:35:00,223.22,223.31,222.78,222.92,6081.0,208.3009,208.3849,207.8903,208.0209,6081.0
2022-06-08 11:40:00,222.95,223.18,222.56,222.56,5575.0,208.0489,208.2636,207.685,207.685,5575.0
2022-06-08 11:45:00,222.57,222.75,222.48,222.69,5020.0,207.6943,207.8623,207.6103,207.8063,5020.0
2022-06-08 11:50:00,222.62,222.77,222.53,222.63,5202.0,207.741,207.881,207.657,207.7503,5202.0
2022-06-08 11:55:00,222.57,222.7,222.48,222.7,5188.0,207.6943,207.8156,207.6103,207.8156,5188.0
2022-06-08 12:00:00,222.66,223.18,222.66,222.95,7495.0,207.7783,208.2636,207.7783,208.0489,7495.0
2022-06-08 12:05:00,222.93,222.93,222.54,222.56,4695.0,208.0303,208.0303,207.6663,207.685,4695.0
2022-06-08 12:10:00,222.55,222.58,222.45,222.45,2391.0,207.6757,207.7037,207.5824,207.5824,2391.0
2022-06-08 12:15:00,222.39,222.42,222.15,222.33,9155.0,207.5264,207.5544,207.3024,207.4704,9155.0
2022-06-08 12:20:00,222.37,222.37,221.97,222.12,6568.0,207.5077,207.5077,207.1344,207.2744,6568.0
2022-06-08 12:25:00,222.11,222.11,221.61,221.76,5277.0,207.2651,207.2651,206.7985,206.9385,5277.0
2022-06-08 12:30:00,221.83,221.88,221.58,221.71,4194.0,207.0038,207.0505,206.7705,206.8918,4194.0
2022-06-08 12:35:00,221.67,221.74,221.17,221.18,6393.0,206.8545,206.9198,206.3879,206.3972,6393.0
2022-06-08 12:40:00,221.17,221.19,220.77,220.86,12219.0,206.3879,206.4066,206.0146,206.0986,12219.0
2022-06-08 12:45:00,220.82,221.03,220.62,220.91,17900.0,206.0613,206.2573,205.8747,206.1453,17900.0
2022-06-08 12:50:00,220.88,221.02,220.79,221.01,7993.0,206.1173,206.2479,206.0333,206.2386,7993.0
2022-06-08 12:55:00,220.92,221.05,220.86,220.98,4827.0,206.1546,206.2759,206.0986,206.2106,4827.0
2022-06-08 13:00:00,220.93,220.98,220.77,220.9,5896.0,206.1639,206.2106,206.0146,206.136,5896.0
2022-06-08 13:05:00,220.93,221.17,220.91,221.15,3914.0,206.1639,206.3879,206.1453,206.3692,3914.0
2022-06-08 13:10:00,221.18,221.39,221.14,221.34,8414.0,206.3972,206.5932,206.3599,206.5465,8414.0
2022-06-08 13:15:00,221.29,221.7,221.26,221.7,4589.0,206.4999,206.8825,206.4719,206.8825,4589.0
2022-06-08 13:20:00,221.69,221.69,221.23,221.23,5011.0,206.8732,206.8732,206.4439,206.4439,5011.0
2022-06-08 13:25:00,221.26,221.29,220.88,220.88,7553.0,206.4719,206.4999,206.1173,206.1173,7553.0
2022-06-08 13:30:00,220.86,220.86,220.06,220.23,9813.0,206.0986,206.0986,205.3521,205.5107,9813.0
2022-06-08 13:35:00,220.17,220.26,220.0,220.19,7675.0,205.4547,205.5387,205.2961,205.4734,7675.0
2022-06-08 13:40:00,220.22,220.77,220.22,220.71,5747.0,205.5014,206.0146,205.5014,205.9586,5747.0
2022-06-08 13:45:00,220.66,220.91,220.64,220.79,12130.0,205.912,206.1453,205.8933,206.0333,12130.0
2022-06-08 13:50:00,220.8,220.8,220.29,220.47,14181.0,206.0426,206.0426,205.5667,205.7347,14181.0
2022-06-08 13:55:00,220.52,220.76,220.46,220.47,14103.0,205.7813,206.0053,205.7254,205.7347,14103.0
2022-06-08 14:00:00,220.44,220.5,220.22,220.31,6784.0,205.7067,205.7627,205.5014,205.5854,6784.0
2022-06-08 14:05:00,220.3,220.66,220.29,220.44,11246.0,205.5761,205.912,205.5667,205.7067,11246.0
2022-06-08 14:10:00,220.46,220.62,220.38,220.56,8304.0,205.7254,205.8747,205.6507,205.8187,8304.0
2022-06-08 14:15:00,220.61,220.82,220.51,220.62,7450.0,205.8653,206.0613,205.772,205.8747,7450.0
2022-06-08 14:20:00,220.57,221.01,220.5,220.98,12544.0,205.828,206.2386,205.7627,206.2106,12544.0
2022-06-08 14:25:00,220.96,220.98,220.56,220.79,9599.0,206.1919,206.2106,205.8187,206.0333,9599.0
2022-06-08 14:30:00,220.71,220.98,220.52,220.52,8844.0,205.9586,206.2106,205.7813,205.7813,8844.0
2022-06-08 14:35:00,220.5,220.74,220.39,220.64,6635.0,205.7627,205.9866,205.66,205.8933,6635.0
2022-06-08 14:40:00,220.65,221.02,220.58,221.0,5932.0,205.9027,206.2479,205.8373,206.2293,5932.0
2022-06-08 14:45:00,221.17,221.18,220.97,221.07,5295.0,206.3879,206.3972,206.2013,206.2946,5295.0
2022-06-08 14:50:00,221.05,221.25,220.99,221.16,6751.0,206.2759,206.4626,206.2199,206.3786,6751.0
2022-06-08 14:55:00,221.11,221.21,221.01,221.01,3833.0,206.3319,206.4252,206.2386,206.2386,3833.0
2022-06-08 15:00:00,221.0,221.15,220.9,221.15,27888.0,206.2293,206.3692,206.136,206.3692,27888.0
2022-06-08 15:05:00,221.12,221.21,220.82,220.98,8837.0,206.3412,206.4252,206.0613,206.2106,8837.0
2022-06-08 15:10:00,220.98,221.31,220.98,221.07,15701.0,206.2106,206.5185,206.2106,206.2946,15701.0
2022-06-08 15:15:00,221.09,221.17,221.0,221.07,13954.0,206.3133,206.3879,206.2293,206.2946,13954.0
2022-06-08 15:20:00,221.07,221.6,221.0,221.35,50301.0,206.2946,206.7892,206.2293,206.5559,50301.0
2022-06-08 15:25:00,221.33,221.9,221.32,221.81,8423.0,206.5372,207.0691,206.5279,206.9851,8423.0
2022-06-08 15:30:00,221.85,222.12,221.7,221.78,37573.0,207.0225,207.2744,206.8825,206.9571,37573.0
2022-06-08 15:35:00,221.79,222.14,221.79,222.0,37947.0,206.9665,207.2931,206.9665,207.1624,37947.0
2022-06-08 15:40:00,221.97,221.97,221.71,221.8,20927.0,207.1344,207.1344,206.8918,206.9758,20927.0
2022-06-08 15:45:00,221.83,221.86,220.86,220.89,43250.0,207.0038,207.0318,206.0986,206.1266,43250.0
2022-06-08 15:50:00,220.93,221.49,220.93,221.39,36344.0,206.1639,206.6865,206.1639,206.5932,36344.0
2022-06-08 15:55:00,221.4,221.76,221.39,221.63,94167.0,206.6025,206.9385,206.5932,206.8172,94167.0
2022-06-09 09:30:00,220.57,220.89,219.14,219.43,36736.0,205.828,206.1266,204.4936,204.7642,36736.0
2022-06-09 09:35:00,219.59,220.35,219.31,219.31,15002.0,204.9135,205.6227,204.6522,204.6522,15002.0
2022-06-09 09:40:00,219.33,220.81,219.14,220.63,18143.0,204.6709,206.052,204.4936,205.884,18143.0
2022-06-09 09:45:00,220.55,220.95,220.2,220.88,9643.0,205.8093,206.1826,205.4827,206.1173,9643.0
2022-06-09 09:50:00,220.99,222.05,220.9,221.47,9796.0,206.2199,207.2091,206.136,206.6679,9796.0
2022-06-09 09:55:00,221.53,222.04,221.34,221.65,11197.0,206.7238,207.1998,206.5465,206.8358,11197.0
2022-06-09 10:00:00,221.77,221.79,221.43,221.48,7948.0,206.9478,206.9665,206.6305,206.6772,7948.0
2022-06-09 10:05:00,221.39,221.81,221.29,221.34,9130.0,206.5932,206.9851,206.4999,206.5465,9130.0
2022-06-09 10:10:00,221.31,221.44,220.61,220.68,7070.0,206.5185,206.6399,205.8653,205.9307,7070.0
2022-06-09 10:15:00,220.57,221.49,220.51,221.42,5829.0,205.828,206.6865,205.772,206.6212,5829.0
2022-06-09 10:20:00,221.43,221.51,221.19,221.44,5040.0,206.6305,206.7052,206.4066,206.6399,5040.0
2022-06-09 10:25:00,221.5,221.5,220.84,220.97,3860.0,206.6958,206.6958,206.08,206.2013,3860.0
2022-06-09 10:30:00,221.08,221.37,220.61,220.64,7794.0,206.3039,206.5745,205.8653,205.8933,7794.0
2022-06-09 10:35:00,220.7,221.05,220.69,220.84,4479.0,205.9493,206.2759,205.94,206.08,4479.0
2022-06-09 10:40:00,220.82,220.82,220.48,220.73,7955.0,206.0613,206.0613,205.744,205.9773,7955.0
2022-06-09 10:45:00,220.74,220.97,220.63,220.81,6893.0,205.9866,206.2013,205.884,206.052,6893.0
2022-06-09 10:50:00,220.72,220.75,220.34,220.55,3336.0,205.968,205.996,205.6134,205.8093,3336.0
2022-06-09 10:55:00,220.4,221.18,220.39,221.09,6101.0,205.6694,206.3972,205.66,206.3133,6101.0
2022-06-09 11:00:00,221.15,221.24,220.77,220.77,6231.0,206.3692,206.4532,206.0146,206.0146,6231.0
2022-06-09 11:05:00,220.8,220.81,220.39,220.66,8453.0,206.0426,206.052,205.66,205.912,8453.0
2022-06-09 11:10:00,220.63,220.9,220.63,220.8,3952.0,205.884,206.136,205.884,206.0426,3952.0
2022-06-09 11:15:00,220.76,221.06,220.76,220.97,4646.0,206.0053,206.2853,206.0053,206.2013,4646.0
2022-06-09 11:20:00,221.02,221.38,221.02,221.18,5801.0,206.2479,206.5839,206.2479,206.3972,5801.0
2022-06-09 11:25:00,221.28,221.29,221.0,221.04,7933.0,206.4906,206.4999,206.2293,206.2666,7933.0
2022-06-09 11:30:00,221.03,221.23,220.88,221.08,8618.0,206.2573,206.4439,206.1173,206.3039,8618.0
2022-06-09 11:35:00,221.06,221.39,220.98,221.31,3613.0,206.2853,206.5932,206.2106,206.5185,3613.0
2022-06-09 11:40:00,221.4,221.73,221.24,221.47,6933.0,206.6025,206.9105,206.4532,206.6679,6933.0
2022-06-09 11:45:00,221.44,221.76,221.29,221.33,11106.0,206.6399,206.9385,206.4999,206.5372,11106.0
2022-06-09 11:50:00,221.25,221.46,221.12,221.42,5327.0,206.4626,206.6585,206.3412,206.6212,5327.0
2022-06-09 11:55:00,221.45,221.59,221.37,221.42,2621.0,206.6492,206.7798,206.5745,206.6212,2621.0
2022-06-09 12:00:00,221.38,221.64,221.37,221.43,10398.0,206.5839,206.8265,206.5745,206.6305,10398.0
2022-06-09 12:05:00,221.31,221.35,221.01,221.02,4203.0,206.5185,206.5559,206.2386,206.2479,4203.0
2022-06-09 12:10:00,221.05,221.08,220.72,220.92,11769.0,206.2759,206.3039,205.968,206.1546,11769.0
2022-06-09 12:15:00,220.82,220.95,220.71,220.95,6419.0,206.0613,206.1826,205.9586,206.1826,6419.0
2022-06-09 12:20:00,220.96,221.08,220.86,221.06,2888.0,206.1919,206.3039,206.0986,206.2853,2888.0
2022-06-09 12:25:00,221.07,221.44,221.0,221.39,2354.0,206.2946,206.6399,206.2293,206.5932,2354.0
2022-06-09 12:30:00,221.47,221.51,221.23,221.28,5719.0,206.6679,206.7052,206.4439,206.4906,5719.0
2022-06-09 12:35:00,221.23,221.56,221.23,221.47,8995.0,206.4439,206.7518,206.4439,206.6679,8995.0
2022-06-09 12:40:00,221.51,221.85,221.51,221.74,11270.0,206.7052,207.0225,206.7052,206.9198,11270.0
2022-06-09 12:45:00,221.66,221.66,221.55,221.57,3932.0,206.8452,206.8452,206.7425,206.7612,3932.0
2022-06-09 12:50:00,221.57,221.59,221.45,221.47,6346.0,206.7612,206.7798,206.6492,206.6679,6346.0
2022-06-09 12:55:00,221.45,222.03,221.37,221.92,6168.0,206.6492,207.1904,206.5745,207.0878,6168.0
2022-06-09 13:00:00,222.04,222.17,221.94,222.14,5007.0,207.1998,207.3211,207.1064,207.2931,5007.0
2022-06-09 13:05:00,222.19,222.39,222.19,222.24,2608.0,207.3397,207.5264,207.3397,207.3864,2608.0
2022-06-09 13:10:00,222.16,222.17,222.02,222.08,2471.0,207.3117,207.3211,207.1811,207.2371,2471.0
2022-06-09 13:15:00,222.14,222.2,222.08,222.15,5371.0,207.2931,207.3491,207.2371,207.3024,5371.0
2022-06-09 13:20:00,222.12,222.15,221.6,221.6,9134.0,207.2744,207.3024,206.7892,206.7892,9134.0
2022-06-09 13:25:00,221.52,221.63,221.22,221.29,13625.0,206.7145,206.8172,206.4346,206.4999,13625.0
2022-06-09 13:30:00,221.23,221.26,221.0,221.09,3456.0,206.4439,206.4719,206.2293,206.3133,3456.0
2022-06-09 13:35:00,220.93,221.09,220.86,221.08,3809.0,206.1639,206.3133,206.0986,206.3039,3809.0
2022-06-09 13:40:00,221.06,221.09,220.93,220.99,5874.0,206.2853,206.3133,206.1639,206.2199,5874.0
2022-06-09 13:45:00,220.99,221.18,220.98,221.12,5073.0,206.2199,206.3972,206.2106,206.3412,5073.0
2022-06-09 13:50:00,221.15,221.22,221.06,221.11,6705.0,206.3692,206.4346,206.2853,206.3319,6705.0
2022-06-09 13:55:00,221.11,221.43,221.09,221.37,4751.0,206.3319,206.6305,206.3133,206.5745,4751.0
2022-06-09 14:00:00,221.32,221.32,220.83,220.91,5809.0,206.5279,206.5279,206.0706,206.1453,5809.0
2022-06-09 14:05:00,220.9,220.92,220.75,220.84,6319.0,206.136,206.1546,205.996,206.08,6319.0
2022-06-09 14:10:00,220.76,220.88,220.65,220.73,8386.0,206.0053,206.1173,205.9027,205.9773,8386.0
2022-06-09 14:15:00,220.71,220.83,220.65,220.81,5389.0,205.9586,206.0706,205.9027,206.052,5389.0
2022-06-09 14:20:00,220.84,220.9,220.43,220.43,9445.0,206.08,206.136,205.6974,205.6974,9445.0
2022-06-09 14:25:00,220.45,220.73,220.42,220.61,7685.0,205.716,205.9773,205.688,205.8653,7685.0
2022-06-09 14:30:00,220.53,220.54,220.04,220.08,27707.0,205.7907,205.8,205.3334,205.3708,27707.0
2022-06-09 14:35:00,220.1,220.21,219.15,219.16,21727.0,205.3894,205.4921,204.5029,204.5122,21727.0
2022-06-09 14:40:00,219.13,219.13,218.26,218.27,33802.0,204.4843,204.4843,203.6724,203.6817,33802.0
2022-06-09 14:45:00,218.21,218.57,218.03,218.2,37445.0,203.6257,203.9617,203.4578,203.6164,37445.0
2022-06-09 14:50:00,218.21,218.85,218.12,218.67,20015.0,203.6257,204.223,203.5418,204.055,20015.0
2022-06-09 14:55:00,218.64,219.02,218.47,218.47,16952.0,204.027,204.3816,203.8684,203.8684,16952.0
2022-06-09 15:00:00,218.45,218.59,218.12,218.13,14038.0,203.8497,203.9803,203.5418,203.5511,14038.0
2022-06-09 15:05:00,218.11,218.19,218.0,218.08,15245.0,203.5324,203.6071,203.4298,203.5044,15245.0
2022-06-09 15:10:00,218.11,218.12,217.81,217.93,20168.0,203.5324,203.5418,203.2525,203.3645,20168.0
2022-06-09 15:15:00,217.89,218.3,217.82,218.2,17934.0,203.3271,203.7097,203.2618,203.6164,17934.0
2022-06-09 15:20:00,218.19,218.56,218.08,218.55,19452.0,203.6071,203.9523,203.5044,203.943,19452.0
2022-06-09 15:25:00,218.54,218.54,218.1,218.13,15519.0,203.9337,203.9337,203.5231,203.5511,15519.0
2022-06-09 15:30:00,218.1,218.4,217.99,218.2,15798.0,203.5231,203.803,203.4204,203.6164,15798.0
2022-06-09 15:35:00,218.19,218.47,218.17,218.23,30399.0,203.6071,203.8684,203.5884,203.6444,30399.0
2022-06-09 15:40:00,218.22,218.24,217.81,217.86,27366.0,203.6351,203.6537,203.2525,203.2991,27366.0
2022-06-09 15:45:00,217.86,217.86,216.96,217.03,43319.0,203.2991,203.2991,202.4593,202.5246,43319.0
2022-06-09 15:50:00,217.03,217.54,216.85,217.28,48292.0,202.5246,203.0005,202.3566,202.7579,48292.0
2022-06-09 15:55:00,217.32,217.46,216.68,216.74,101435.0,202.7952,202.9259,202.198,202.254,101435.0
2022-06-10 09:30:00,213.83,214.41,211.56,212.76,65143.0,199.5385,200.0797,197.4202,198.54,65143.0
2022-06-10 09:35:00,212.76,214.25,212.2,213.45,20999.0,198.54,199.9304,198.0174,199.1839,20999.0
2022-06-10 09:40:00,213.44,214.3,212.94,214.28,14481.0,199.1745,199.9771,198.708,199.9584,14481.0
2022-06-10 09:45:00,214.37,215.16,214.02,214.48,24553.0,200.0424,200.7796,199.7158,200.145,24553.0
2022-06-10 09:50:00,214.34,214.69,212.92,213.02,18751.0,200.0144,200.341,198.6893,198.7826,18751.0
2022-06-10 09:55:00,212.96,213.02,212.46,212.9,19656.0,198.7266,198.7826,198.26,198.6706,19656.0
2022-06-10 10:00:00,212.91,213.04,211.0,211.56,18871.0,198.68,198.8013,196.8976,197.4202,18871.0
2022-06-10 10:05:00,211.5,211.71,211.22,211.51,17469.0,197.3642,197.5602,197.1029,197.3735,17469.0
2022-06-10 10:10:00,211.5,211.8,211.32,211.49,12504.0,197.3642,197.6442,197.1962,197.3549,12504.0
2022-06-10 10:15:00,211.46,211.69,211.25,211.25,12013.0,197.3269,197.5415,197.1309,197.1309,12013.0
2022-06-10 10:20:00,211.27,211.37,211.0,211.01,8629.0,197.1496,197.2429,196.8976,196.907,8629.0
2022-06-10 10:25:00,210.95,211.18,210.72,210.72,9935.0,196.851,197.0656,196.6363,196.6363,9935.0
2022-06-10 10:30:00,210.75,211.53,210.73,211.44,8835.0,196.6643,197.3922,196.6457,197.3082,8835.0
2022-06-10 10:35:00,211.5,211.84,211.43,211.47,10151.0,197.3642,197.6815,197.2989,197.3362,10151.0
2022-06-10 10:40:00,211.4,212.02,211.25,212.01,13927.0,197.2709,197.8495,197.1309,197.8401,13927.0
2022-06-10 10:45:00,212.03,212.23,211.72,212.12,13347.0,197.8588,198.0454,197.5695,197.9428,13347.0
2022-06-10 10:50:00,212.12,212.35,211.79,211.86,13107.0,197.9428,198.1574,197.6348,197.7001,13107.0
2022-06-10 10:55:00,211.85,211.93,210.92,210.92,12650.0,197.6908,197.7655,196.823,196.823,12650.0
2022-06-10 11:00:00,210.93,211.19,210.31,210.37,22689.0,196.8323,197.0749,196.2537,196.3097,22689.0
2022-06-10 11:05:00,210.33,210.52,210.17,210.48,9665.0,196.2724,196.4497,196.1231,196.4124,9665.0
2022-06-10 11:10:00,210.4,210.95,210.4,210.53,11731.0,196.3377,196.851,196.3377,196.459,11731.0
2022-06-10 11:15:00,210.51,210.74,210.39,210.73,9584.0,196.4404,196.655,196.3284,196.6457,9584.0
2022-06-10 11:20:00,210.71,211.09,210.38,210.42,11849.0,196.627,196.9816,196.3191,196.3564,11849.0
2022-06-10 11:25:00,210.35,210.53,210.14,210.19,9792.0,196.2911,196.459,196.0951,196.1418,9792.0
2022-06-10 11:30:00,210.14,210.34,210.01,210.28,17753.0,196.0951,196.2817,195.9738,196.2257,17753.0
2022-06-10 11:35:00,210.27,210.93,210.11,210.93,43656.0,196.2164,196.8323,196.0671,196.8323,43656.0
2022-06-10 11:40:00,210.94,211.22,210.87,211.11,13713.0,196.8416,197.1029,196.7763,197.0003,13713.0
2022-06-10 11:45:00,211.08,211.4,210.78,210.78,9043.0,196.9723,197.2709,196.6923,196.6923,9043.0
2022-06-10 11:50:00,210.76,211.21,210.75,211.21,7426.0,196.6737,197.0936,196.6643,197.0936,7426.0
2022-06-10 11:55:00,211.16,211.61,211.06,211.45,9831.0,197.0469,197.4669,196.9536,197.3175,9831.0
2022-06-10 12:00:00,211.49,211.68,211.46,211.59,5853.0,197.3549,197.5322,197.3269,197.4482,5853.0
2022-06-10 12:05:00,211.56,212.0,211.54,211.97,11950.0,197.4202,197.8308,197.4015,197.8028,11950.0
2022-06-10 12:10:00,211.94,212.21,211.6,211.66,24402.0,197.7748,198.0268,197.4575,197.5135,24402.0
2022-06-10 12:15:00,211.59,211.59,210.98,211.07,10128.0,197.4482,197.4482,196.879,196.9629,10128.0
2022-06-10 12:20:00,211.03,211.22,210.71,210.71,30518.0,196.9256,197.1029,196.627,196.627,30518.0
2022-06-10 12:25:00,210.69,210.7,210.31,210.53,24119.0,196.6083,196.6177,196.2537,196.459,24119.0
2022-06-10 12:30:00,210.55,211.08,210.52,210.81,37797.0,196.4777,196.9723,196.4497,196.7203,37797.0
2022-06-10 12:35:00,210.83,210.88,210.54,210.69,6370.0,196.739,196.7856,196.4684,196.6083,6370.0
2022-06-10 12:40:00,210.65,211.0,210.51,210.88,4824.0,196.571,196.8976,196.4404,196.7856,4824.0
2022-06-10 12:45:00,210.9,211.0,210.54,210.59,6209.0,196.8043,196.8976,196.4684,196.515,6209.0
2022-06-10 12:50:00,210.55,210.72,210.36,210.67,6573.0,196.4777,196.6363,196.3004,196.5897,6573.0
2022-06-10 12:55:00,210.57,210.85,210.51,210.79,6654.0,196.4964,196.7577,196.4404,196.7017,6654.0
2022-06-10 13:00:00,210.81,210.9,210.4,210.59,7202.0,196.7203,196.8043,196.3377,196.515,7202.0
2022-06-10 13:05:00,210.58,210.6,210.37,210.51,8498.0,196.5057,196.5244,196.3097,196.4404,8498.0
2022-06-10 13:10:00,210.54,210.64,210.16,210.33,9734.0,196.4684,196.5617,196.1138,196.2724,9734.0
2022-06-10 13:15:00,210.33,210.81,210.18,210.77,7996.0,196.2724,196.7203,196.1324,196.683,7996.0
2022-06-10 13:20:00,210.79,210.79,210.57,210.76,9612.0,196.7017,196.7017,196.4964,196.6737,9612.0
2022-06-10 13:25:00,210.83,211.18,210.82,211.14,6739.0,196.739,197.0656,196.7297,197.0283,6739.0
2022-06-10 13:30:00,211.21,211.24,210.7,210.9,6827.0,197.0936,197.1216,196.6177,196.8043,6827.0
2022-06-10 13:35:00,211.02,211.52,211.02,211.52,4116.0,196.9163,197.3829,196.9163,197.3829,4116.0
2022-06-10 13:40:00,211.56,211.6,211.27,211.52,18002.0,197.4202,197.4575,197.1496,197.3829,18002.0
2022-06-10 13:45:00,211.51,211.95,211.44,211.94,9797.0,197.3735,197.7841,197.3082,197.7748,9797.0
2022-06-10 13:50:00,211.97,211.98,211.41,211.58,16779.0,197.8028,197.8121,197.2802,197.4389,16779.0
2022-06-10 13:55:00,211.56,211.56,211.08,211.38,10162.0,197.4202,197.4202,196.9723,197.2522,10162.0
2022-06-10 14:00:00,211.37,211.39,211.1,211.1,9682.0,197.2429,197.2616,196.9909,196.9909,9682.0
2022-06-10 14:05:00,211.11,211.7,211.05,211.53,11347.0,197.0003,197.5508,196.9443,197.3922,11347.0
2022-06-10 14:10:00,211.57,211.78,211.41,211.77,10006.0,197.4295,197.6255,197.2802,197.6162,10006.0
2022-06-10 14:15:00,211.82,211.88,211.51,211.82,7291.0,197.6628,197.7188,197.3735,197.6628,7291.0
2022-06-10 14:20:00,211.95,212.07,211.88,211.88,5973.0,197.7841,197.8961,197.7188,197.7188,5973.0
2022-06-10 14:25:00,211.93,211.95,211.36,211.58,9954.0,197.7655,197.7841,197.2336,197.4389,9954.0
2022-06-10 14:30:00,211.73,211.92,211.66,211.8,5969.0,197.5788,197.7561,197.5135,197.6442,5969.0
2022-06-10 14:35:00,211.84,211.89,211.68,211.71,6815.0,197.6815,197.7281,197.5322,197.5602,6815.0
2022-06-10 14:40:00,211.71,211.79,211.51,211.78,13569.0,197.5602,197.6348,197.3735,197.6255,13569.0
2022-06-10 14:45:00,211.78,212.24,211.78,212.23,9613.0,197.6255,198.0547,197.6255,198.0454,9613.0
2022-06-10 14:50:00,212.21,212.37,212.15,212.28,15201.0,198.0268,198.1761,197.9708,198.0921,15201.0
2022-06-10 14:55:00,212.26,212.61,212.26,212.55,7356.0,198.0734,198.4,198.0734,198.344,7356.0
2022-06-10 15:00:00,212.54,212.73,211.85,211.87,11855.0,198.3347,198.512,197.6908,197.7095,11855.0
2022-06-10 15:05:00,211.84,212.16,211.64,212.13,14584.0,197.6815,197.9801,197.4949,197.9521,14584.0
2022-06-10 15:10:00,212.16,212.53,212.05,212.42,14004.0,197.9801,198.3254,197.8774,198.2227,14004.0
2022-06-10 15:15:00,212.38,212.6,212.38,212.55,16367.0,198.1854,198.3907,198.1854,198.344,16367.0
2022-06-10 15:20:00,212.56,212.58,211.92,212.46,10182.0,198.3534,198.372,197.7561,198.26,10182.0
2022-06-10 15:25:00,212.5,213.0,212.42,212.42,19974.0,198.2974,198.764,198.2227,198.2227,19974.0
2022-06-10 15:30:00,212.38,212.44,212.04,212.13,24783.0,198.1854,198.2414,197.8681,197.9521,24783.0
2022-06-10 15:35:00,212.15,212.65,212.06,212.5,20923.0,197.9708,198.4373,197.8868,198.2974,20923.0
2022-06-10 15:40:00,212.53,212.69,211.79,211.95,36472.0,198.3254,198.4747,197.6348,197.7841,36472.0
2022-06-10 15:45:00,211.99,212.08,211.42,211.46,37681.0,197.8215,197.9054,197.2896,197.3269,37681.0
2022-06-10 15:50:00,211.44,211.91,211.35,211.71,50520.0,197.3082,197.7468,197.2242,197.5602,50520.0
2022-06-10 15:55:00,211.72,211.87,211.0,211.01,115249.0,197.5695,197.7095,196.8976,196.907,115249.0
2022-06-13 09:30:00,207.5,207.5,206.09,206.55,107103.0,193.6316,193.6316,192.3158,192.745,107103.0
2022-06-13 09:35:00,206.59,208.49,206.51,207.27,24855.0,192.7824,194.5554,192.7077,193.4169,24855.0
2022-06-13 09:40:00,207.0,207.18,206.47,206.92,16471.0,193.165,193.3329,192.6704,193.0903,16471.0
2022-06-13 09:45:00,207.08,207.74,206.78,207.07,18394.0,193.2396,193.8555,192.9597,193.2303,18394.0
2022-06-13 09:50:00,207.08,207.94,207.07,207.84,32198.0,193.2396,194.0421,193.2303,193.9488,32198.0
2022-06-13 09:55:00,207.97,208.33,207.79,207.95,12984.0,194.0701,194.4061,193.9022,194.0515,12984.0
2022-06-13 10:00:00,207.95,208.2,207.74,207.81,20813.0,194.0515,194.2848,193.8555,193.9208,20813.0
2022-06-13 10:05:00,207.86,208.29,207.83,207.96,8678.0,193.9675,194.3688,193.9395,194.0608,8678.0
2022-06-13 10:10:00,207.93,208.03,207.1,207.28,22367.0,194.0328,194.1261,193.2583,193.4263,22367.0
2022-06-13 10:15:00,207.25,207.32,206.41,206.59,16866.0,193.3983,193.4636,192.6144,192.7824,16866.0
2022-06-13 10:20:00,206.47,206.49,206.05,206.17,10123.0,192.6704,192.6891,192.2785,192.3904,10123.0
2022-06-13 10:25:00,206.12,206.36,206.05,206.23,7381.0,192.3438,192.5677,192.2785,192.4464,7381.0
2022-06-13 10:30:00,206.3,206.5,205.86,206.43,22350.0,192.5118,192.6984,192.1012,192.6331,22350.0
2022-06-13 10:35:00,206.38,206.57,206.1,206.33,9001.0,192.5864,192.7637,192.3251,192.5397,9001.0
2022-06-13 10:40:00,206.19,206.32,205.36,205.39,12536.0,192.4091,192.5304,191.6346,191.6626,12536.0
2022-06-13 10:45:00,205.36,205.47,205.04,205.08,10977.0,191.6346,191.7372,191.336,191.3733,10977.0
2022-06-13 10:50:00,205.06,205.43,204.83,205.24,11181.0,191.3546,191.6999,191.14,191.5226,11181.0
2022-06-13 10:55:00,205.32,205.5,205.16,205.2,14164.0,191.5973,191.7652,191.4479,191.4853,14164.0
2022-06-13 11:00:00,205.16,205.31,204.4,204.45,21145.0,191.4479,191.5879,190.7387,190.7854,21145.0
2022-06-13 11:05:00,204.43,204.65,204.21,204.57,12450.0,190.7667,190.972,190.5614,190.8974,12450.0
2022-06-13 11:10:00,204.41,204.96,204.34,204.96,10042.0,190.7481,191.2613,190.6828,191.2613,10042.0
2022-06-13 11:15:00,205.0,205.83,204.94,205.76,9767.0,191.2986,192.0732,191.2427,192.0078,9767.0
2022-06-13 11:20:00,205.8,206.14,205.55,206.14,13344.0,192.0452,192.3624,191.8119,192.3624,13344.0
2022-06-13 11:25:00,206.24,206.32,205.85,205.91,25279.0,192.4558,192.5304,192.0918,192.1478,25279.0
2022-06-13 11:30:00,205.88,206.09,205.36,205.85,10728.0,192.1198,192.3158,191.6346,192.0918,10728.0
2022-06-13 11:35:00,205.84,206.45,205.84,206.34,5039.0,192.0825,192.6517,192.0825,192.5491,5039.0
2022-06-13 11:40:00,206.47,206.68,206.11,206.63,7812.0,192.6704,192.8664,192.3345,192.8197,7812.0
2022-06-13 11:45:00,206.69,206.69,206.36,206.61,5428.0,192.8757,192.8757,192.5677,192.801,5428.0
2022-06-13 11:50:00,206.81,206.81,206.39,206.47,11965.0,192.9877,192.9877,192.5957,192.6704,11965.0
2022-06-13 11:55:00,206.55,206.66,206.1,206.63,12697.0,192.745,192.8477,192.3251,192.8197,12697.0
2022-06-13 12:00:00,206.66,206.99,206.38,206.61,8031.0,192.8477,193.1556,192.5864,192.801,8031.0
2022-06-13 12:05:00,206.52,207.32,206.51,206.99,6104.0,192.7171,193.4636,192.7077,193.1556,6104.0
2022-06-13 12:10:00,206.91,207.39,206.79,206.95,5299.0,193.081,193.5289,192.969,193.1183,5299.0
2022-06-13 12:15:00,207.06,207.22,206.76,207.22,5424.0,193.221,193.3703,192.941,193.3703,5424.0
2022-06-13 12:20:00,207.26,207.4,206.78,207.01,11746.0,193.4076,193.5382,192.9597,193.1743,11746.0
2022-06-13 12:25:00,206.99,207.52,206.99,207.25,14048.0,193.1556,193.6502,193.1556,193.3983,14048.0
2022-06-13 12:30:00,207.15,207.65,206.91,207.53,11282.0,193.3049,193.7715,193.081,193.6595,11282.0
2022-06-13 12:35:00,207.53,207.97,207.44,207.81,9640.0,193.6595,194.0701,193.5756,193.9208,9640.0
2022-06-13 12:40:00,207.76,207.78,207.15,207.15,9200.0,193.8742,193.8928,193.3049,193.3049,9200.0
2022-06-13 12:45:00,207.25,207.45,207.18,207.25,8431.0,193.3983,193.5849,193.3329,193.3983,8431.0
2022-06-13 12:50:00,207.16,207.53,207.16,207.3,6529.0,193.3143,193.6595,193.3143,193.4449,6529.0
2022-06-13 12:55:00,207.3,207.44,207.11,207.15,6544.0,193.4449,193.5756,193.2676,193.3049,6544.0
2022-06-13 13:00:00,207.12,207.24,206.92,207.02,10338.0,193.2769,193.3889,193.0903,193.1836,10338.0
2022-06-13 13:05:00,207.04,207.11,206.97,207.07,6645.0,193.2023,193.2676,193.137,193.2303,6645.0
2022-06-13 13:10:00,207.06,207.06,206.74,206.91,7207.0,193.221,193.221,192.9223,193.081,7207.0
2022-06-13 13:15:00,206.93,207.14,206.87,207.0,10307.0,193.0996,193.2956,193.0437,193.165,10307.0
2022-06-13 13:20:00,207.06,207.08,206.89,206.9,8405.0,193.221,193.2396,193.0623,193.0717,8405.0
2022-06-13 13:25:00,207.01,207.23,206.73,207.2,14539.0,193.1743,193.3796,192.913,193.3516,14539.0
2022-06-13 13:30:00,207.23,207.33,206.78,206.84,17972.0,193.3796,193.4729,192.9597,193.0157,17972.0
2022-06-13 13:35:00,206.78,207.24,206.72,207.23,29345.0,192.9597,193.3889,192.9037,193.3796,29345.0
2022-06-13 13:40:00,207.3,208.04,207.22,208.03,14635.0,193.4449,194.1355,193.3703,194.1261,14635.0
2022-06-13 13:45:00,208.06,208.53,207.99,208.51,11809.0,194.1541,194.5927,194.0888,194.574,11809.0
2022-06-13 13:50:00,208.55,208.68,208.13,208.22,11734.0,194.6114,194.7327,194.2194,194.3034,11734.0
2022-06-13 13:55:00,208.24,208.55,208.24,208.52,14413.0,194.3221,194.6114,194.3221,194.5834,14413.0
2022-06-13 14:00:00,208.52,208.52,208.21,208.34,15004.0,194.5834,194.5834,194.2941,194.4154,15004.0
2022-06-13 14:05:00,208.31,208.36,207.97,208.09,11612.0,194.3874,194.4341,194.0701,194.1821,11612.0
2022-06-13 14:10:00,208.09,208.53,208.09,208.24,12411.0,194.1821,194.5927,194.1821,194.3221,12411.0
2022-06-13 14:15:00,208.26,208.83,208.21,208.83,13689.0,194.3408,194.8727,194.2941,194.8727,13689.0
2022-06-13 14:20:00,208.9,208.99,208.6,208.66,13997.0,194.938,195.022,194.658,194.714,13997.0
2022-06-13 14:25:00,208.66,209.28,208.66,209.16,21296.0,194.714,195.2926,194.714,195.1806,21296.0
2022-06-13 14:30:00,209.15,209.26,208.64,209.18,26881.0,195.1713,195.2739,194.6954,195.1993,26881.0
2022-06-13 14:35:00,209.2,209.65,209.12,209.38,15700.0,195.2179,195.6379,195.1433,195.3859,15700.0
2022-06-13 14:40:00,209.45,209.61,209.24,209.38,13156.0,195.4512,195.6005,195.2553,195.3859,13156.0
2022-06-13 14:45:00,209.44,209.7,209.15,209.18,11797.0,195.4419,195.6845,195.1713,195.1993,11797.0
2022-06-13 14:50:00,209.19,209.19,208.86,209.0,15004.0,195.2086,195.2086,194.9007,195.0313,15004.0
2022-06-13 14:55:00,208.97,209.11,208.58,208.85,68339.0,195.0033,195.1339,194.6394,194.8913,68339.0
2022-06-13 15:00:00,208.84,209.27,208.75,209.14,54771.0,194.882,195.2833,194.798,195.1619,54771.0
2022-06-13 15:05:00,209.11,209.19,208.73,209.05,26425.0,195.1339,195.2086,194.7793,195.078,26425.0
2022-06-13 15:10:00,209.07,209.09,208.59,208.64,47835.0,195.0966,195.1153,194.6487,194.6954,47835.0
2022-06-13 15:15:00,208.63,209.58,208.3,208.85,22160.0,194.686,195.5725,194.3781,194.8913,22160.0
2022-06-13 15:20:00,208.8,208.93,208.22,208.22,20991.0,194.8447,194.966,194.3034,194.3034,20991.0
2022-06-13 15:25:00,208.24,208.46,207.76,207.85,19799.0,194.3221,194.5274,193.8742,193.9582,19799.0
2022-06-13 15:30:00,207.84,207.94,207.36,207.7,28564.0,193.9488,194.0421,193.5009,193.8182,28564.0
2022-06-13 15:35:00,207.8,208.22,207.58,207.63,38630.0,193.9115,194.3034,193.7062,193.7529,38630.0
2022-06-13 15:40:00,207.65,207.65,207.06,207.22,35150.0,193.7715,193.7715,193.221,193.3703,35150.0
2022-06-13 15:45:00,207.21,207.63,207.07,207.45,38685.0,193.3609,193.7529,193.2303,193.5849,38685.0
2022-06-13 15:50:00,207.61,208.03,207.1,208.01,73202.0,193.7342,194.1261,193.2583,194.1075,73202.0
2022-06-13 15:55:00,208.0,208.55,207.95,208.24,129663.0,194.0981,194.6114,194.0515,194.3221,129663.0
2022-06-14 09:30:00,209.54,211.83,209.28,211.72,56743.0,195.5352,197.6722,195.2926,197.5695,56743.0
2022-06-14 09:35:00,211.71,212.26,210.91,211.48,40440.0,197.5602,198.0734,196.8136,197.3455,40440.0
2022-06-14 09:40:00,211.44,212.14,210.9,211.31,22029.0,197.3082,197.9614,196.8043,197.1869,22029.0
2022-06-14 09:45:00,211.45,211.99,211.18,211.29,24226.0,197.3175,197.8215,197.0656,197.1682,24226.0
2022-06-14 09:50:00,211.34,211.54,210.59,210.93,14002.0,197.2149,197.4015,196.515,196.8323,14002.0
2022-06-14 09:55:00,210.96,211.62,210.65,211.17,29577.0,196.8603,197.4762,196.571,197.0563,29577.0
2022-06-14 10:00:00,211.14,212.11,211.05,211.17,26931.0,197.0283,197.9334,196.9443,197.0563,26931.0
2022-06-14 10:05:00,211.18,211.49,210.64,211.2,12166.0,197.0656,197.3549,196.5617,197.0843,12166.0
2022-06-14 10:10:00,211.16,211.74,210.88,211.27,19230.0,197.0469,197.5882,196.7856,197.1496,19230.0
2022-06-14 10:15:00,211.18,211.2,210.84,210.96,11844.0,197.0656,197.0843,196.7483,196.8603,11844.0
2022-06-14 10:20:00,210.88,211.32,210.65,211.16,15685.0,196.7856,197.1962,196.571,197.0469,15685.0
2022-06-14 10:25:00,211.12,211.12,210.03,210.03,15118.0,197.0096,197.0096,195.9925,195.9925,15118.0
2022-06-14 10:30:00,210.01,210.29,209.94,210.24,11619.0,195.9738,196.2351,195.9085,196.1884,11619.0
2022-06-14 10:35:00,210.33,210.43,209.76,209.97,13184.0,196.2724,196.3657,195.7405,195.9365,13184.0
2022-06-14 10:40:00,209.9,210.11,209.53,209.75,11939.0,195.8711,196.0671,195.5259,195.7312,11939.0
2022-06-14 10:45:00,209.82,210.04,209.62,209.92,16736.0,195.7965,196.0018,195.6099,195.8898,16736.0
2022-06-14 10:50:00,209.88,210.23,209.67,209.87,17294.0,195.8525,196.1791,195.6565,195.8432,17294.0
2022-06-14 10:55:00,209.77,210.19,209.69,209.81,19739.0,195.7498,196.1418,195.6752,195.7872,19739.0
2022-06-14 11:00:00,209.85,210.23,209.75,209.92,11370.0,195.8245,196.1791,195.7312,195.8898,11370.0
2022-06-14 11:05:00,209.97,209.97,209.0,209.02,11875.0,195.9365,195.9365,195.0313,195.05,11875.0
2022-06-14 11:10:00,208.96,209.18,208.91,209.05,7183.0,194.994,195.1993,194.9473,195.078,7183.0
2022-06-14 11:15:00,209.06,209.13,208.58,208.66,18393.0,195.0873,195.1526,194.6394,194.714,18393.0
2022-06-14 11:20:00,208.66,208.66,207.83,208.4,9895.0,194.714,194.714,193.9395,194.4714,9895.0
2022-06-14 11:25:00,208.48,208.74,208.19,208.27,10380.0,194.5461,194.7887,194.2754,194.3501,10380.0
2022-06-14 11:30:00,208.28,208.73,208.1,208.7,10342.0,194.3594,194.7793,194.1914,194.7513,10342.0
2022-06-14 11:35:00,208.73,208.89,208.44,208.6,9654.0,194.7793,194.9286,194.5087,194.658,9654.0
2022-06-14 11:40:00,208.62,208.91,208.55,208.81,10935.0,194.6767,194.9473,194.6114,194.854,10935.0
2022-06-14 11:45:00,208.68,208.9,208.31,208.47,17691.0,194.7327,194.938,194.3874,194.5367,17691.0
2022-06-14 11:50:00,208.48,208.91,208.31,208.8,22611.0,194.5461,194.9473,194.3874,194.8447,22611.0
2022-06-14 11:55:00,208.82,209.04,208.8,208.91,5866.0,194.8633,195.0686,194.8447,194.9473,5866.0
2022-06-14 12:00:00,208.89,208.89,208.14,208.26,9009.0,194.9286,194.9286,194.2288,194.3408,9009.0
2022-06-14 12:05:00,208.32,208.33,208.0,208.14,6869.0,194.3967,194.4061,194.0981,194.2288,6869.0
2022-06-14 12:10:00,208.1,208.32,208.0,208.0,9198.0,194.1914,194.3967,194.0981,194.0981,9198.0
2022-06-14 12:15:00,208.03,208.75,207.91,208.64,13095.0,194.1261,194.798,194.0141,194.6954,13095.0
2022-06-14 12:20:00,208.75,208.91,208.28,208.62,31933.0,194.798,194.9473,194.3594,194.6767,31933.0
2022-06-14 12:25:00,208.59,208.66,208.37,208.61,14292.0,194.6487,194.714,194.4434,194.6674,14292.0
2022-06-14 12:30:00,208.61,208.86,208.34,208.8,14620.0,194.6674,194.9007,194.4154,194.8447,14620.0
2022-06-14 12:35:00,208.74,208.74,208.14,208.17,10095.0,194.7887,194.7887,194.2288,194.2568,10095.0
2022-06-14 12:40:00,208.19,208.43,208.13,208.18,13982.0,194.2754,194.4994,194.2194,194.2661,13982.0
2022-06-14 12:45:00,208.19,208.39,208.1,208.27,8429.0,194.2754,194.4621,194.1914,194.3501,8429.0
2022-06-14 12:50:00,208.27,208.39,208.08,208.33,7739.0,194.3501,194.4621,194.1728,194.4061,7739.0
2022-06-14 12:55:00,208.3,208.78,208.29,208.73,15363.0,194.3781,194.826,194.3688,194.7793,15363.0
2022-06-14 13:00:00,208.75,208.75,208.17,208.36,14036.0,194.798,194.798,194.2568,194.4341,14036.0
2022-06-14 13:05:00,208.4,208.97,208.33,208.97,8250.0,194.4714,195.0033,194.4061,195.0033,8250.0
2022-06-14 13:10:00,209.07,209.18,208.79,208.86,9545.0,195.0966,195.1993,194.8353,194.9007,9545.0
2022-06-14 13:15:00,208.89,209.78,208.81,209.49,12865.0,194.9286,195.7592,194.854,195.4885,12865.0
2022-06-14 13:20:00,209.51,209.68,209.45,209.47,5767.0,195.5072,195.6658,195.4512,195.4699,5767.0
2022-06-14 13:25:00,209.52,209.53,209.08,209.08,13470.0,195.5165,195.5259,195.106,195.106,13470.0
2022-06-14 13:30:00,209.04,209.07,208.74,208.74,20080.0,195.0686,195.0966,194.7887,194.7887,20080.0
2022-06-14 13:35:00,208.72,208.85,208.42,208.44,15790.0,194.77,194.8913,194.4901,194.5087,15790.0
2022-06-14 13:40:00,208.4,208.52,207.88,208.06,10827.0,194.4714,194.5834,193.9862,194.1541,10827.0
2022-06-14 13:45:00,208.05,208.36,207.99,208.13,14037.0,194.1448,194.4341,194.0888,194.2194,14037.0
2022-06-14 13:50:00,208.14,208.32,208.04,208.25,10081.0,194.2288,194.3967,194.1355,194.3314,10081.0
2022-06-14 13:55:00,208.26,208.6,208.25,208.33,9330.0,194.3408,194.658,194.3314,194.4061,9330.0
2022-06-14 14:00:00,208.37,208.59,208.33,208.47,10028.0,194.4434,194.6487,194.4061,194.5367,10028.0
2022-06-14 14:05:00,208.51,209.08,208.51,208.83,7671.0,194.574,195.106,194.574,194.8727,7671.0
2022-06-14 14:10:00,208.79,208.79,208.43,208.65,17470.0,194.8353,194.8353,194.4994,194.7047,17470.0
2022-06-14 14:15:00,208.69,208.82,208.6,208.77,10834.0,194.742,194.8633,194.658,194.8167,10834.0
2022-06-14 14:20:00,208.8,209.05,208.72,208.73,18532.0,194.8447,195.078,194.77,194.7793,18532.0
2022-06-14 14:25:00,208.7,208.7,208.47,208.53,6129.0,194.7513,194.7513,194.5367,194.5927,6129.0
2022-06-14 14:30:00,208.53,208.63,208.13,208.63,13866.0,194.5927,194.686,194.2194,194.686,13866.0
2022-06-14 14:35:00,208.73,209.32,208.72,209.24,36250.0,194.7793,195.3299,194.77,195.2553,36250.0
2022-06-14 14:40:00,209.19,209.24,208.49,208.5,16859.0,195.2086,195.2553,194.5554,194.5647,16859.0
2022-06-14 14:45:00,208.48,208.69,208.25,208.29,11175.0,194.5461,194.742,194.3314,194.3688,11175.0
2022-06-14 14:50:00,208.24,208.61,208.13,208.34,12098.0,194.3221,194.6674,194.2194,194.4154,12098.0
2022-06-14 14:55:00,208.31,208.4,208.15,208.29,10078.0,194.3874,194.4714,194.2381,194.3688,10078.0
2022-06-14 15:00:00,208.19,208.34,208.01,208.26,12771.0,194.2754,194.4154,194.1075,194.3408,12771.0
2022-06-14 15:05:00,208.24,208.3,207.98,208.0,14742.0,194.3221,194.3781,194.0795,194.0981,14742.0
2022-06-14 15:10:00,208.0,208.15,207.61,207.61,13029.0,194.0981,194.2381,193.7342,193.7342,13029.0
2022-06-14 15:15:00,207.64,207.85,207.58,207.84,15467.0,193.7622,193.9582,193.7062,193.9488,15467.0
2022-06-14 15:20:00,207.83,208.17,207.83,207.91,23360.0,193.9395,194.2568,193.9395,194.0141,23360.0
2022-06-14 15:25:00,207.83,208.49,207.83,208.44,16809.0,193.9395,194.5554,193.9395,194.5087,16809.0
2022-06-14 15:30:00,208.43,209.06,208.36,208.8,22109.0,194.4994,195.0873,194.4341,194.8447,22109.0
2022-06-14 15:35:00,208.88,209.39,208.71,209.21,20743.0,194.9193,195.3952,194.7607,195.2273,20743.0
2022-06-14 15:40:00,209.16,209.39,208.68,208.75,25948.0,195.1806,195.3952,194.7327,194.798,25948.0
2022-06-14 15:45:00,208.73,209.19,208.61,209.03,30286.0,194.7793,195.2086,194.6674,195.0593,30286.0
2022-06-14 15:50:00,209.08,209.1,208.32,208.59,40269.0,195.106,195.1246,194.3967,194.6487,40269.0
2022-06-14 15:55:00,208.46,208.82,208.33,208.74,112844.0,194.5274,194.8633,194.4061,194.7887,112844.0
2022-06-15 09:30:00,211.15,212.74,209.09,212.7,45389.0,197.0376,198.5213,195.1153,198.484,45389.0
2022-06-15 09:35:00,212.71,212.71,211.87,211.97,13624.0,198.4933,198.4933,197.7095,197.8028,13624.0
2022-06-15 09:40:00,211.86,212.57,211.83,212.27,16133.0,197.7001,198.3627,197.6722,198.0827,16133.0
2022-06-15 09:45:00,212.21,212.78,212.21,212.75,16733.0,198.0268,198.5587,198.0268,198.5307,16733.0
2022-06-15 09:50:00,212.82,213.01,212.3,212.68,10327.0,198.596,198.7733,198.1107,198.4653,10327.0
2022-06-15 09:55:00,212.74,212.88,212.49,212.52,7404.0,198.5213,198.652,198.288,198.316,7404.0
2022-06-15 10:00:00,212.35,212.36,211.89,212.11,14951.0,198.1574,198.1667,197.7281,197.9334,14951.0
2022-06-15 10:05:00,212.02,212.19,211.63,211.68,7203.0,197.8495,198.0081,197.4855,197.5322,7203.0
2022-06-15 10:10:00,211.69,211.93,211.54,211.56,13601.0,197.5415,197.7655,197.4015,197.4202,13601.0
2022-06-15 10:15:00,211.52,211.85,211.4,211.62,14830.0,197.3829,197.6908,197.2709,197.4762,14830.0
2022-06-15 10:20:00,211.56,211.61,211.33,211.51,8758.0,197.4202,197.4669,197.2056,197.3735,8758.0
2022-06-15 10:25:00,211.49,211.51,211.25,211.25,11584.0,197.3549,197.3735,197.1309,197.1309,11584.0
2022-06-15 10:30:00,211.33,211.46,210.7,210.77,6159.0,197.2056,197.3269,196.6177,196.683,6159.0
2022-06-15 10:35:00,210.9,211.08,210.86,210.96,9950.0,196.8043,196.9723,196.767,196.8603,9950.0
2022-06-15 10:40:00,210.89,211.04,210.79,210.91,7957.0,196.795,196.935,196.7017,196.8136,7957.0
2022-06-15 10:45:00,210.86,210.86,210.4,210.4,11585.0,196.767,196.767,196.3377,196.3377,11585.0
2022-06-15 10:50:00,210.4,210.53,209.9,209.99,12813.0,196.3377,196.459,195.8711,195.9551,12813.0
2022-06-15 10:55:00,210.03,210.25,209.76,210.24,10975.0,195.9925,196.1978,195.7405,196.1884,10975.0
2022-06-15 11:00:00,210.3,210.3,210.0,210.15,9595.0,196.2444,196.2444,195.9645,196.1044,9595.0
2022-06-15 11:05:00,210.19,210.3,210.01,210.04,10751.0,196.1418,196.2444,195.9738,196.0018,10751.0
2022-06-15 11:10:00,210.01,210.11,209.12,209.26,6324.0,195.9738,196.0671,195.1433,195.2739,6324.0
2022-06-15 11:15:00,209.17,209.33,208.88,209.03,19008.0,195.1899,195.3392,194.9193,195.0593,19008.0
2022-06-15 11:20:00,209.0,209.06,208.68,208.74,7931.0,195.0313,195.0873,194.7327,194.7887,7931.0
2022-06-15 11:25:00,209.07,209.41,209.07,209.37,7031.0,195.0966,195.4139,195.0966,195.3766,7031.0
2022-06-15 11:30:00,209.26,209.36,208.78,208.89,8476.0,195.2739,195.3672,194.826,194.9286,8476.0
2022-06-15 11:35:00,208.81,209.08,208.53,208.7,8706.0,194.854,195.106,194.5927,194.7513,8706.0
2022-06-15 11:40:00,208.66,209.06,208.65,208.84,12599.0,194.714,195.0873,194.7047,194.882,12599.0
2022-06-15 11:45:00,208.87,209.14,208.72,208.92,7776.0,194.91,195.1619,194.77,194.9566,7776.0
2022-06-15 11:50:00,208.92,209.09,208.83,208.96,6874.0,194.9566,195.1153,194.8727,194.994,6874.0
2022-06-15 11:55:00,208.96,209.15,208.84,208.93,13094.0,194.994,195.1713,194.882,194.966,13094.0
2022-06-15 12:00:00,208.88,209.24,208.84,209.22,14346.0,194.9193,195.2553,194.882,195.2366,14346.0
2022-06-15 12:05:00,209.17,209.26,208.96,209.07,7872.0,195.1899,195.2739,194.994,195.0966,7872.0
2022-06-15 12:10:00,209.12,209.54,209.12,209.48,7235.0,195.1433,195.5352,195.1433,195.4792,7235.0
2022-06-15 12:15:00,209.48,209.62,209.25,209.29,9070.0,195.4792,195.6099,195.2646,195.3019,9070.0
2022-06-15 12:20:00,209.34,209.5,209.28,209.33,9359.0,195.3486,195.4979,195.2926,195.3392,9359.0
2022-06-15 12:25:00,209.35,209.37,209.18,209.22,4066.0,195.3579,195.3766,195.1993,195.2366,4066.0
2022-06-15 12:30:00,209.23,209.44,208.96,209.27,17210.0,195.2459,195.4419,194.994,195.2833,17210.0
2022-06-15 12:35:00,209.23,209.35,209.08,209.27,4791.0,195.2459,195.3579,195.106,195.2833,4791.0
2022-06-15 12:40:00,209.26,209.38,209.11,209.28,10811.0,195.2739,195.3859,195.1339,195.2926,10811.0
2022-06-15 12:45:00,209.3,209.3,209.1,209.24,4877.0,195.3112,195.3112,195.1246,195.2553,4877.0
2022-06-15 12:50:00,209.15,209.19,208.71,208.78,15919.0,195.1713,195.2086,194.7607,194.826,15919.0
2022-06-15 12:55:00,208.73,208.73,208.48,208.6,6197.0,194.7793,194.7793,194.5461,194.658,6197.0
2022-06-15 13:00:00,208.57,208.92,208.57,208.81,6731.0,194.63,194.9566,194.63,194.854,6731.0
2022-06-15 13:05:00,208.83,209.0,208.6,208.81,8650.0,194.8727,195.0313,194.658,194.854,8650.0
2022-06-15 13:10:00,208.82,209.0,208.79,208.93,9126.0,194.8633,195.0313,194.8353,194.966,9126.0
2022-06-15 13:15:00,208.98,209.03,208.78,209.0,13489.0,195.0126,195.0593,194.826,195.0313,13489.0
2022-06-15 13:20:00,208.95,209.0,208.86,208.92,7537.0,194.9846,195.0313,194.9007,194.9566,7537.0
2022-06-15 13:25:00,208.85,208.96,208.71,208.91,5607.0,194.8913,194.994,194.7607,194.9473,5607.0
2022-06-15 13:30:00,208.92,208.98,208.8,208.87,4952.0,194.9566,195.0126,194.8447,194.91,4952.0
2022-06-15 13:35:00,208.84,209.0,208.82,208.91,12182.0,194.882,195.0313,194.8633,194.9473,12182.0
2022-06-15 13:40:00,208.91,209.0,208.81,208.85,9781.0,194.9473,195.0313,194.854,194.8913,9781.0
2022-06-15 13:45:00,208.76,208.87,208.42,208.42,12037.0,194.8073,194.91,194.4901,194.4901,12037.0
2022-06-15 13:50:00,208.41,208.7,208.25,208.65,6539.0,194.4807,194.7513,194.3314,194.7047,6539.0
2022-06-15 13:55:00,208.63,209.39,208.61,208.98,26662.0,194.686,195.3952,194.6674,195.0126,26662.0
2022-06-15 14:00:00,209.0,210.17,208.47,208.7,26446.0,195.0313,196.1231,194.5367,194.7513,26446.0
2022-06-15 14:05:00,208.75,209.03,207.99,208.85,14673.0,194.798,195.0593,194.0888,194.8913,14673.0
2022-06-15 14:10:00,208.67,208.77,207.96,208.56,12093.0,194.7234,194.8167,194.0608,194.6207,12093.0
2022-06-15 14:15:00,208.47,209.43,208.36,209.11,17205.0,194.5367,195.4326,194.4341,195.1339,17205.0
2022-06-15 14:20:00,208.97,209.18,208.09,208.31,4543.0,195.0033,195.1993,194.1821,194.3874,4543.0
2022-06-15 14:25:00,208.32,208.65,208.18,208.23,8672.0,194.3967,194.7047,194.2661,194.3128,8672.0
2022-06-15 14:30:00,208.34,208.48,207.05,207.5,20910.0,194.4154,194.5461,193.2116,193.6316,20910.0
2022-06-15 14:35:00,207.53,209.53,207.52,209.43,15536.0,193.6595,195.5259,193.6502,195.4326,15536.0
2022-06-15 14:40:00,209.34,211.28,209.0,210.87,22920.0,195.3486,197.1589,195.0313,196.7763,22920.0
2022-06-15 14:45:00,211.05,211.46,210.34,210.34,22756.0,196.9443,197.3269,196.2817,196.2817,22756.0
2022-06-15 14:50:00,210.4,210.75,209.5,209.81,12250.0,196.3377,196.6643,195.4979,195.7872,12250.0
2022-06-15 14:55:00,209.98,210.08,209.1,209.52,12914.0,195.9458,196.0391,195.1246,195.5165,12914.0
2022-06-15 15:00:00,209.53,210.28,209.47,209.73,13603.0,195.5259,196.2257,195.4699,195.7125,13603.0
2022-06-15 15:05:00,209.96,210.17,209.54,210.15,13416.0,195.9271,196.1231,195.5352,196.1044,13416.0
2022-06-15 15:10:00,210.06,210.18,209.33,209.82,17996.0,196.0205,196.1324,195.3392,195.7965,17996.0
2022-06-15 15:15:00,209.68,209.82,209.32,209.82,18738.0,195.6658,195.7965,195.3299,195.7965,18738.0
2022-06-15 15:20:00,209.91,210.98,209.82,210.95,13718.0,195.8805,196.879,195.7965,196.851,13718.0
2022-06-15 15:25:00,211.05,211.73,210.81,211.73,22819.0,196.9443,197.5788,196.7203,197.5788,22819.0
2022-06-15 15:30:00,211.73,212.45,211.41,212.34,25355.0,197.5788,198.2507,197.2802,198.1481,25355.0
2022-06-15 15:35:00,212.39,212.44,211.15,211.24,19794.0,198.1947,198.2414,197.0376,197.1216,19794.0
2022-06-15 15:40:00,211.19,211.19,210.44,210.56,26351.0,197.0749,197.0749,196.3751,196.487,26351.0
2022-06-15 15:45:00,210.47,210.71,210.15,210.7,22797.0,196.403,196.627,196.1044,196.6177,22797.0
2022-06-15 15:50:00,210.66,210.66,209.72,209.81,63873.0,196.5804,196.5804,195.7032,195.7872,63873.0
2022-06-15 15:55:00,209.8,210.12,209.72,209.9,90514.0,195.7778,196.0764,195.7032,195.8711,90514.0
2022-06-16 09:30:00,205.74,206.77,205.32,206.69,69104.0,191.9892,192.9503,191.5973,192.8757,69104.0
2022-06-16 09:35:00,206.55,206.58,205.93,205.95,12336.0,192.745,192.773,192.1665,192.1851,12336.0
2022-06-16 09:40:00,206.07,206.96,205.95,206.85,17619.0,192.2971,193.1276,192.1851,193.025,17619.0
2022-06-16 09:45:00,206.84,208.24,206.82,208.13,19744.0,193.0157,194.3221,192.997,194.2194,19744.0
2022-06-16 09:50:00,208.16,209.22,208.01,209.21,18356.0,194.2474,195.2366,194.1075,195.2273,18356.0
2022-06-16 09:55:00,209.16,209.43,208.76,208.78,17306.0,195.1806,195.4326,194.8073,194.826,17306.0
2022-06-16 10:00:00,208.79,209.17,208.04,208.24,12900.0,194.8353,195.1899,194.1355,194.3221,12900.0
2022-06-16 10:05:00,208.06,208.17,207.74,207.99,16726.0,194.1541,194.2568,193.8555,194.0888,16726.0
2022-06-16 10:10:00,207.98,208.18,207.78,208.18,12583.0,194.0795,194.2661,193.8928,194.2661,12583.0
2022-06-16 10:15:00,208.17,208.69,208.11,208.42,13611.0,194.2568,194.742,194.2008,194.4901,13611.0
2022-06-16 10:20:00,208.4,209.48,208.38,209.09,15066.0,194.4714,195.4792,194.4527,195.1153,15066.0
2022-06-16 10:25:00,208.94,209.23,208.94,209.11,10334.0,194.9753,195.2459,194.9753,195.1339,10334.0
2022-06-16 10:30:00,208.98,209.19,208.85,208.87,8071.0,195.0126,195.2086,194.8913,194.91,8071.0
2022-06-16 10:35:00,208.84,208.89,208.49,208.63,11257.0,194.882,194.9286,194.5554,194.686,11257.0
2022-06-16 10:40:00,208.62,208.82,207.86,207.91,10921.0,194.6767,194.8633,193.9675,194.0141,10921.0
2022-06-16 10:45:00,207.9,208.11,207.8,207.91,8318.0,194.0048,194.2008,193.9115,194.0141,8318.0
2022-06-16 10:50:00,207.97,208.15,207.67,208.06,10617.0,194.0701,194.2381,193.7902,194.1541,10617.0
2022-06-16 10:55:00,208.06,208.18,207.69,207.74,14584.0,194.1541,194.2661,193.8089,193.8555,14584.0
2022-06-16 11:00:00,207.66,208.11,207.65,208.06,6819.0,193.7809,194.2008,193.7715,194.1541,6819.0
2022-06-16 11:05:00,208.04,208.1,207.68,208.09,24454.0,194.1355,194.1914,193.7995,194.1821,24454.0
2022-06-16 11:10:00,208.12,208.76,208.03,208.63,9204.0,194.2101,194.8073,194.1261,194.686,9204.0
2022-06-16 11:15:00,208.76,208.86,208.31,208.32,11040.0,194.8073,194.9007,194.3874,194.3967,11040.0
2022-06-16 11:20:00,208.37,209.08,208.37,208.96,11020.0,194.4434,195.106,194.4434,194.994,11020.0
2022-06-16 11:25:00,208.91,209.58,208.88,209.14,15828.0,194.9473,195.5725,194.9193,195.1619,15828.0
2022-06-16 11:30:00,209.18,209.26,208.62,208.63,23146.0,195.1993,195.2739,194.6767,194.686,23146.0
2022-06-16 11:35:00,208.56,209.01,208.54,209.01,14392.0,194.6207,195.0406,194.602,195.0406,14392.0
2022-06-16 11:40:00,209.01,209.06,208.46,208.7,8694.0,195.0406,195.0873,194.5274,194.7513,8694.0
2022-06-16 11:45:00,208.62,208.82,208.38,208.59,19136.0,194.6767,194.8633,194.4527,194.6487,19136.0
2022-06-16 11:50:00,208.67,208.74,208.26,208.43,8597.0,194.7234,194.7887,194.3408,194.4994,8597.0
2022-06-16 11:55:00,208.35,208.73,208.34,208.73,10504.0,194.4247,194.7793,194.4154,194.7793,10504.0
2022-06-16 12:00:00,208.72,208.77,208.29,208.53,17531.0,194.77,194.8167,194.3688,194.5927,17531.0
2022-06-16 12:05:00,208.56,208.66,208.16,208.16,9095.0,194.6207,194.714,194.2474,194.2474,9095.0
2022-06-16 12:10:00,208.13,208.37,207.83,207.83,4978.0,194.2194,194.4434,193.9395,193.9395,4978.0
2022-06-16 12:15:00,207.88,208.23,207.82,208.12,7231.0,193.9862,194.3128,193.9302,194.2101,7231.0
2022-06-16 12:20:00,207.93,207.93,207.66,207.88,9179.0,194.0328,194.0328,193.7809,193.9862,9179.0
2022-06-16 12:25:00,207.88,208.27,207.68,208.27,8407.0,193.9862,194.3501,193.7995,194.3501,8407.0
2022-06-16 12:30:00,208.12,208.19,207.68,207.99,7891.0,194.2101,194.2754,193.7995,194.0888,7891.0
2022-06-16 12:35:00,207.94,208.09,207.68,207.77,18713.0,194.0421,194.1821,193.7995,193.8835,18713.0
2022-06-16 12:40:00,207.7,208.07,207.51,207.81,26334.0,193.8182,194.1635,193.6409,193.9208,26334.0
2022-06-16 12:45:00,207.83,208.31,207.64,208.19,66138.0,193.9395,194.3874,193.7622,194.2754,66138.0
2022-06-16 12:50:00,208.17,208.25,207.89,208.11,9639.0,194.2568,194.3314,193.9955,194.2008,9639.0
2022-06-16 12:55:00,208.05,208.13,207.89,208.11,8790.0,194.1448,194.2194,193.9955,194.2008,8790.0
2022-06-16 13:00:00,208.16,208.42,208.06,208.08,14276.0,194.2474,194.4901,194.1541,194.1728,14276.0
2022-06-16 13:05:00,208.15,208.75,208.05,208.7,8048.0,194.2381,194.798,194.1448,194.7513,8048.0
2022-06-16 13:10:00,208.64,208.68,208.38,208.43,6225.0,194.6954,194.7327,194.4527,194.4994,6225.0
2022-06-16 13:15:00,208.39,208.75,208.37,208.51,10391.0,194.4621,194.798,194.4434,194.574,10391.0
2022-06-16 13:20:00,208.47,208.51,208.06,208.19,49222.0,194.5367,194.574,194.1541,194.2754,49222.0
2022-06-16 13:25:00,208.21,208.85,208.09,208.67,19552.0,194.2941,194.8913,194.1821,194.7234,19552.0
2022-06-16 13:30:00,208.58,208.59,208.06,208.28,7627.0,194.6394,194.6487,194.1541,194.3594,7627.0
2022-06-16 13:35:00,208.28,208.32,207.99,208.32,13433.0,194.3594,194.3967,194.0888,194.3967,13433.0
2022-06-16 13:40:00,208.27,208.27,207.83,207.83,13322.0,194.3501,194.3501,193.9395,193.9395,13322.0
2022-06-16 13:45:00,207.73,208.0,207.67,207.87,8349.0,193.8462,194.0981,193.7902,193.9768,8349.0
2022-06-16 13:50:00,207.91,207.93,207.69,207.71,11575.0,194.0141,194.0328,193.8089,193.8275,11575.0
2022-06-16 13:55:00,207.72,207.82,207.42,207.5,28586.0,193.8368,193.9302,193.5569,193.6316,28586.0
2022-06-16 14:00:00,207.51,207.77,207.26,207.66,34771.0,193.6409,193.8835,193.4076,193.7809,34771.0
2022-06-16 14:05:00,207.66,207.69,207.15,207.42,14713.0,193.7809,193.8089,193.3049,193.5569,14713.0
2022-06-16 14:10:00,207.39,207.61,207.33,207.53,15109.0,193.5289,193.7342,193.4729,193.6595,15109.0
2022-06-16 14:15:00,207.5,207.78,207.46,207.74,17905.0,193.6316,193.8928,193.5942,193.8555,17905.0
2022-06-16 14:20:00,207.73,207.86,207.57,207.66,18665.0,193.8462,193.9675,193.6969,193.7809,18665.0
2022-06-16 14:25:00,207.64,207.73,207.21,207.31,19422.0,193.7622,193.8462,193.3609,193.4543,19422.0
2022-06-16 14:30:00,207.28,207.57,207.26,207.51,21292.0,193.4263,193.6969,193.4076,193.6409,21292.0
2022-06-16 14:35:00,207.53,207.73,207.44,207.69,17380.0,193.6595,193.8462,193.5756,193.8089,17380.0
2022-06-16 14:40:00,207.71,208.06,207.67,207.8,13551.0,193.8275,194.1541,193.7902,193.9115,13551.0
2022-06-16 14:45:00,207.79,207.93,206.93,207.01,17397.0,193.9022,194.0328,193.0996,193.1743,17397.0
2022-06-16 14:50:00,207.04,207.29,206.99,207.15,21563.0,193.2023,193.4356,193.1556,193.3049,21563.0
2022-06-16 14:55:00,207.16,207.59,207.14,207.59,26341.0,193.3143,193.7155,193.2956,193.7155,26341.0
2022-06-16 15:00:00,207.54,208.03,207.42,207.9,30643.0,193.6689,194.1261,193.5569,194.0048,30643.0
2022-06-16 15:05:00,207.88,208.31,207.61,208.31,24400.0,193.9862,194.3874,193.7342,194.3874,24400.0
2022-06-16 15:10:00,208.33,208.73,207.98,208.26,17948.0,194.4061,194.7793,194.0795,194.3408,17948.0
2022-06-16 15:15:00,208.21,208.52,207.92,208.49,16710.0,194.2941,194.5834,194.0235,194.5554,16710.0
2022-06-16 15:20:00,208.56,208.74,208.41,208.51,28074.0,194.6207,194.7887,194.4807,194.574,28074.0
2022-06-16 15:25:00,208.51,208.77,208.34,208.36,24768.0,194.574,194.8167,194.4154,194.4341,24768.0
2022-06-16 15:30:00,208.32,208.41,207.54,207.54,30843.0,194.3967,194.4807,193.6689,193.6689,30843.0
2022-06-16 15:35:00,207.48,207.98,207.38,207.81,39498.0,193.6129,194.0795,193.5196,193.9208,39498.0
2022-06-16 15:40:00,207.84,208.08,207.52,207.58,47321.0,193.9488,194.1728,193.6502,193.7062,47321.0
2022-06-16 15:45:00,207.58,207.72,206.87,207.0,69231.0,193.7062,193.8368,193.0437,193.165,69231.0
2022-06-16 15:50:00,207.05,207.6,207.05,207.57,103875.0,193.2116,193.7249,193.2116,193.6969,103875.0
2022-06-16 15:55:00,207.64,208.42,207.43,208.42,126125.0,193.7622,194.4901,193.5662,194.4901,126125.0
2022-06-17 09:30:00,208.15,208.77,207.8,208.09,677177.0,194.2381,194.8167,193.9115,194.1821,677177.0
2022-06-17 09:35:00,208.2,208.2,206.96,207.74,19797.0,194.2848,194.2848,193.1276,193.8555,19797.0
2022-06-17 09:40:00,207.72,208.37,207.65,208.33,8329.0,193.8368,194.4434,193.7715,194.4061,8329.0
2022-06-17 09:45:00,208.24,208.43,207.53,208.43,20774.0,194.3221,194.4994,193.6595,194.4994,20774.0
2022-06-17 09:50:00,208.4,209.01,208.07,208.96,14401.0,194.4714,195.0406,194.1635,194.994,14401.0
2022-06-17 09:55:00,209.01,209.24,208.22,208.81,15277.0,195.0406,195.2553,194.3034,194.854,15277.0
2022-06-17 10:00:00,208.88,208.99,207.0,207.5,30226.0,194.9193,195.022,193.165,193.6316,30226.0
2022-06-17 10:05:00,207.58,208.29,207.43,208.28,12882.0,193.7062,194.3688,193.5662,194.3594,12882.0
2022-06-17 10:10:00,208.39,208.88,208.39,208.88,7747.0,194.4621,194.9193,194.4621,194.9193,7747.0
2022-06-17 10:15:00,208.84,208.9,208.06,208.1,7993.0,194.882,194.938,194.1541,194.1914,7993.0
2022-06-17 10:20:00,208.15,208.21,207.42,207.71,7095.0,194.2381,194.2941,193.5569,193.8275,7095.0
2022-06-17 10:25:00,207.68,207.69,207.05,207.36,17927.0,193.7995,193.8089,193.2116,193.5009,17927.0
2022-06-17 10:30:00,207.36,207.7,207.12,207.35,19328.0,193.5009,193.8182,193.2769,193.4916,19328.0
2022-06-17 10:35:00,207.28,207.3,206.63,206.78,30030.0,193.4263,193.4449,192.8197,192.9597,30030.0
2022-06-17 10:40:00,206.7,206.72,206.27,206.67,11181.0,192.885,192.9037,192.4838,192.857,11181.0
2022-06-17 10:45:00,206.63,206.67,205.78,205.78,11898.0,192.8197,192.857,192.0265,192.0265,11898.0
2022-06-17 10:50:00,205.77,206.42,205.69,206.38,10358.0,192.0172,192.6237,191.9425,192.5864,10358.0
2022-06-17 10:55:00,206.52,206.85,206.31,206.85,13191.0,192.7171,193.025,192.5211,193.025,13191.0
2022-06-17 11:00:00,206.79,208.14,206.45,207.83,22857.0,192.969,194.2288,192.6517,193.9395,22857.0
2022-06-17 11:05:00,207.78,208.16,207.58,208.02,14256.0,193.8928,194.2474,193.7062,194.1168,14256.0
2022-06-17 11:10:00,208.05,208.34,207.86,208.24,12213.0,194.1448,194.4154,193.9675,194.3221,12213.0
2022-06-17 11:15:00,208.19,209.05,208.04,208.91,12723.0,194.2754,195.078,194.1355,194.9473,12723.0
2022-06-17 11:20:00,208.86,208.93,208.29,208.39,8072.0,194.9007,194.966,194.3688,194.4621,8072.0
2022-06-17 11:25:00,208.38,208.92,208.07,208.76,10236.0,194.4527,194.9566,194.1635,194.8073,10236.0
2022-06-17 11:30:00,208.84,209.03,208.26,208.43,8177.0,194.882,195.0593,194.3408,194.4994,8177.0
2022-06-17 11:35:00,208.36,208.42,207.76,208.1,9071.0,194.4341,194.4901,193.8742,194.1914,9071.0
2022-06-17 11:40:00,208.18,208.22,207.67,207.67,14360.0,194.2661,194.3034,193.7902,193.7902,14360.0
2022-06-17 11:45:00,207.66,208.24,207.58,208.01,13658.0,193.7809,194.3221,193.7062,194.1075,13658.0
2022-06-17 11:50:00,208.04,208.12,207.62,207.72,22399.0,194.1355,194.2101,193.7435,193.8368,22399.0
2022-06-17 11:55:00,207.82,208.07,207.59,207.88,10755.0,193.9302,194.1635,193.7155,193.9862,10755.0
2022-06-17 12:00:00,207.86,207.86,206.89,207.21,17326.0,193.9675,193.9675,193.0623,193.3609,17326.0
2022-06-17 12:05:00,207.21,207.84,207.16,207.57,19008.0,193.3609,193.9488,193.3143,193.6969,19008.0
2022-06-17 12:10:00,207.68,207.74,207.13,207.55,8187.0,193.7995,193.8555,193.2863,193.6782,8187.0
2022-06-17 12:15:00,207.43,207.59,206.74,206.75,10237.0,193.5662,193.7155,192.9223,192.9317,10237.0
2022-06-17 12:20:00,206.77,207.13,206.7,207.11,8003.0,192.9503,193.2863,192.885,193.2676,8003.0
2022-06-17 12:25:00,207.06,207.17,206.78,206.83,6647.0,193.221,193.3236,192.9597,193.0063,6647.0
2022-06-17 12:30:00,206.83,206.92,206.62,206.74,9715.0,193.0063,193.0903,192.8104,192.9223,9715.0
2022-06-17 12:35:00,206.73,206.9,206.47,206.84,9556.0,192.913,193.0717,192.6704,193.0157,9556.0
2022-06-17 12:40:00,206.85,206.9,206.24,206.74,7143.0,193.025,193.0717,192.4558,192.9223,7143.0
2022-06-17 12:45:00,206.78,206.91,206.41,206.61,13647.0,192.9597,193.081,192.6144,192.801,13647.0
2022-06-17 12:50:00,206.72,206.76,206.02,206.2,10697.0,192.9037,192.941,192.2505,192.4184,10697.0
2022-06-17 12:55:00,206.19,206.62,206.18,206.5,6171.0,192.4091,192.8104,192.3998,192.6984,6171.0
2022-06-17 13:00:00,206.46,207.04,206.26,207.0,6861.0,192.6611,193.2023,192.4744,193.165,6861.0
2022-06-17 13:05:00,207.0,207.59,207.0,207.48,13740.0,193.165,193.7155,193.165,193.6129,13740.0
2022-06-17 13:10:00,207.53,208.19,207.48,208.07,12916.0,193.6595,194.2754,193.6129,194.1635,12916.0
2022-06-17 13:15:00,208.06,208.08,207.84,207.84,8359.0,194.1541,194.1728,193.9488,193.9488,8359.0
2022-06-17 13:20:00,207.9,208.06,207.56,208.06,14655.0,194.0048,194.1541,193.6875,194.1541,14655.0
2022-06-17 13:25:00,208.04,208.07,207.72,207.77,5656.0,194.1355,194.1635,193.8368,193.8835,5656.0
2022-06-17 13:30:00,207.79,207.96,207.48,207.96,8455.0,193.9022,194.0608,193.6129,194.0608,8455.0
2022-06-17 13:35:00,207.91,207.99,207.63,207.68,7279.0,194.0141,194.0888,193.7529,193.7995,7279.0
2022-06-17 13:40:00,207.77,208.17,207.72,208.11,7899.0,193.8835,194.2568,193.8368,194.2008,7899.0
2022-06-17 13:45:00,207.99,208.01,207.12,207.33,5835.0,194.0888,194.1075,193.2769,193.4729,5835.0
2022-06-17 13:50:00,207.33,207.49,207.26,207.39,7549.0,193.4729,193.6222,193.4076,193.5289,7549.0
2022-06-17 13:55:00,207.38,207.76,207.3,207.47,10457.0,193.5196,193.8742,193.4449,193.6036,10457.0
2022-06-17 14:00:00,207.49,207.68,207.34,207.49,11640.0,193.6222,193.7995,193.4822,193.6222,11640.0
2022-06-17 14:05:00,207.48,207.67,207.18,207.67,13105.0,193.6129,193.7902,193.3329,193.7902,13105.0
2022-06-17 14:10:00,207.63,207.73,207.44,207.64,12281.0,193.7529,193.8462,193.5756,193.7622,12281.0
2022-06-17 14:15:00,207.68,207.91,207.31,207.77,19543.0,193.7995,194.0141,193.4543,193.8835,19543.0
2022-06-17 14:20:00,207.8,208.1,207.7,207.89,10850.0,193.9115,194.1914,193.8182,193.9955,10850.0
2022-06-17 14:25:00,207.93,207.95,207.52,207.66,21057.0,194.0328,194.0515,193.6502,193.7809,21057.0
2022-06-17 14:30:00,207.56,207.63,207.35,207.57,10065.0,193.6875,193.7529,193.4916,193.6969,10065.0
2022-06-17 14:35:00,207.65,208.07,207.58,208.07,17542.0,193.7715,194.1635,193.7062,194.1635,17542.0
2022-06-17 14:40:00,208.08,208.27,207.85,207.85,15185.0,194.1728,194.3501,193.9582,193.9582,15185.0
2022-06-17 14:45:00,207.89,207.96,207.5,207.68,15187.0,193.9955,194.0608,193.6316,193.7995,15187.0
2022-06-17 14:50:00,207.64,207.64,207.21,207.37,15975.0,193.7622,193.7622,193.3609,193.5102,15975.0
2022-06-17 14:55:00,207.36,207.52,207.08,207.4,13193.0,193.5009,193.6502,193.2396,193.5382,13193.0
2022-06-17 15:00:00,207.4,207.66,207.2,207.31,25828.0,193.5382,193.7809,193.3516,193.4543,25828.0
2022-06-17 15:05:00,207.29,207.39,206.98,206.98,15499.0,193.4356,193.5289,193.1463,193.1463,15499.0
2022-06-17 15:10:00,206.97,207.03,206.01,206.3,15907.0,193.137,193.193,192.2411,192.5118,15907.0
2022-06-17 15:15:00,206.23,206.78,206.16,206.63,23996.0,192.4464,192.9597,192.3811,192.8197,23996.0
2022-06-17 15:20:00,206.73,207.12,206.62,207.06,29451.0,192.913,193.2769,192.8104,193.221,29451.0
2022-06-17 15:25:00,207.02,207.56,207.0,207.41,30467.0,193.1836,193.6875,193.165,193.5476,30467.0
2022-06-17 15:30:00,207.35,207.55,207.05,207.13,32798.0,193.4916,193.6782,193.2116,193.2863,32798.0
2022-06-17 15:35:00,207.19,207.6,207.16,207.53,24080.0,193.3423,193.7249,193.3143,193.6595,24080.0
2022-06-17 15:40:00,207.52,208.08,207.49,207.7,58121.0,193.6502,194.1728,193.6222,193.8182,58121.0
2022-06-17 15:45:00,207.66,207.96,207.48,207.75,52258.0,193.7809,194.0608,193.6129,193.8648,52258.0
2022-06-17 15:50:00,207.55,207.75,206.57,206.57,65928.0,193.6782,193.8648,192.7637,192.7637,65928.0
2022-06-17 15:55:00,206.56,207.07,206.42,206.45,199832.0,192.7544,193.2303,192.6237,192.6517,199832.0
2022-06-21 09:30:00,210.05,210.05,208.09,208.32,79058.0,196.0111,196.0111,194.1821,194.3967,79058.0
2022-06-21 09:35:00,208.49,209.0,208.22,208.92,15337.0,194.5554,195.0313,194.3034,194.9566,15337.0
2022-06-21 09:40:00,208.92,209.59,208.89,209.44,26977.0,194.9566,195.5819,194.9286,195.4419,26977.0
2022-06-21 09:45:00,209.55,210.18,209.36,210.13,26680.0,195.5445,196.1324,195.3672,196.0858,26680.0
2022-06-21 09:50:00,210.25,210.68,209.77,209.91,34561.0,196.1978,196.599,195.7498,195.8805,34561.0
2022-06-21 09:55:00,209.98,210.93,209.85,210.75,26424.0,195.9458,196.8323,195.8245,196.6643,26424.0
2022-06-21 10:00:00,210.8,210.98,210.32,210.63,47185.0,196.711,196.879,196.2631,196.5524,47185.0
2022-06-21 10:05:00,210.75,210.86,210.2,210.47,16511.0,196.6643,196.767,196.1511,196.403,16511.0
2022-06-21 10:10:00,210.43,210.81,210.28,210.57,16451.0,196.3657,196.7203,196.2257,196.4964,16451.0
2022-06-21 10:15:00,210.64,210.73,209.89,209.89,14320.0,196.5617,196.6457,195.8618,195.8618,14320.0
2022-06-21 10:20:00,210.05,210.49,209.92,210.11,24708.0,196.0111,196.4217,195.8898,196.0671,24708.0
2022-06-21 10:25:00,210.1,211.19,209.92,210.99,14324.0,196.0578,197.0749,195.8898,196.8883,14324.0
2022-06-21 10:30:00,211.07,211.24,210.55,210.59,13346.0,196.9629,197.1216,196.4777,196.515,13346.0
2022-06-21 10:35:00,210.67,210.72,210.15,210.71,11284.0,196.5897,196.6363,196.1044,196.627,11284.0
2022-06-21 10:40:00,210.69,210.95,210.51,210.82,5631.0,196.6083,196.851,196.4404,196.7297,5631.0
2022-06-21 10:45:00,210.84,210.98,210.57,210.7,6559.0,196.7483,196.879,196.4964,196.6177,6559.0
2022-06-21 10:50:00,210.81,210.87,210.51,210.73,8169.0,196.7203,196.7763,196.4404,196.6457,8169.0
2022-06-21 10:55:00,210.72,210.88,210.44,210.44,9541.0,196.6363,196.7856,196.3751,196.3751,9541.0
2022-06-21 11:00:00,210.46,210.62,210.43,210.6,5645.0,196.3937,196.543,196.3657,196.5244,5645.0
2022-06-21 11:05:00,210.55,210.61,210.31,210.34,6366.0,196.4777,196.5337,196.2537,196.2817,6366.0
2022-06-21 11:10:00,210.34,210.48,209.84,209.95,10955.0,196.2817,196.4124,195.8152,195.9178,10955.0
2022-06-21 11:15:00,209.91,210.29,209.91,210.12,10934.0,195.8805,196.2351,195.8805,196.0764,10934.0
2022-06-21 11:20:00,210.19,210.35,209.99,209.99,5654.0,196.1418,196.2911,195.9551,195.9551,5654.0
2022-06-21 11:25:00,210.02,210.19,209.9,210.12,5579.0,195.9831,196.1418,195.8711,196.0764,5579.0
2022-06-21 11:30:00,210.16,210.67,210.07,210.63,8094.0,196.1138,196.5897,196.0298,196.5524,8094.0
2022-06-21 11:35:00,210.69,210.76,210.14,210.26,10275.0,196.6083,196.6737,196.0951,196.2071,10275.0
2022-06-21 11:40:00,210.27,210.61,210.19,210.56,13051.0,196.2164,196.5337,196.1418,196.487,13051.0
2022-06-21 11:45:00,210.55,210.78,210.5,210.73,11368.0,196.4777,196.6923,196.431,196.6457,11368.0
2022-06-21 11:50:00,210.78,210.78,210.33,210.38,6929.0,196.6923,196.6923,196.2724,196.3191,6929.0
2022-06-21 11:55:00,210.45,210.62,210.43,210.43,6897.0,196.3844,196.543,196.3657,196.3657,6897.0
2022-06-21 12:00:00,210.48,210.81,210.46,210.49,4388.0,196.4124,196.7203,196.3937,196.4217,4388.0
2022-06-21 12:05:00,210.52,210.65,210.38,210.58,4031.0,196.4497,196.571,196.3191,196.5057,4031.0
2022-06-21 12:10:00,210.66,210.76,210.35,210.38,4715.0,196.5804,196.6737,196.2911,196.3191,4715.0
2022-06-21 12:15:00,210.46,210.68,210.42,210.62,5136.0,196.3937,196.599,196.3564,196.543,5136.0
2022-06-21 12:20:00,210.64,210.78,210.41,210.78,7181.0,196.5617,196.6923,196.3471,196.6923,7181.0
2022-06-21 12:25:00,210.77,210.86,210.69,210.83,6065.0,196.683,196.767,196.6083,196.739,6065.0
2022-06-21 12:30:00,210.82,210.95,210.71,210.85,2526.0,196.7297,196.851,196.627,196.7577,2526.0
2022-06-21 12:35:00,210.9,211.19,210.83,210.93,11554.0,196.8043,197.0749,196.739,196.8323,11554.0
2022-06-21 12:40:00,210.98,211.02,210.77,211.02,6388.0,196.879,196.9163,196.683,196.9163,6388.0
2022-06-21 12:45:00,211.05,211.05,210.74,210.85,5734.0,196.9443,196.9443,196.655,196.7577,5734.0
2022-06-21 12:50:00,210.84,211.24,210.81,211.2,13353.0,196.7483,197.1216,196.7203,197.0843,13353.0
2022-06-21 12:55:00,211.3,211.48,211.11,211.42,14038.0,197.1776,197.3455,197.0003,197.2896,14038.0
2022-06-21 13:00:00,211.41,211.42,211.28,211.29,6148.0,197.2802,197.2896,197.1589,197.1682,6148.0
2022-06-21 13:05:00,211.21,211.34,211.05,211.14,6645.0,197.0936,197.2149,196.9443,197.0283,6645.0
2022-06-21 13:10:00,211.17,211.35,211.1,211.29,8663.0,197.0563,197.2242,196.9909,197.1682,8663.0
2022-06-21 13:15:00,211.3,211.31,210.98,211.02,7691.0,197.1776,197.1869,196.879,196.9163,7691.0
2022-06-21 13:20:00,211.03,211.06,210.84,210.9,4276.0,196.9256,196.9536,196.7483,196.8043,4276.0
2022-06-21 13:25:00,210.89,211.02,210.59,210.67,22570.0,196.795,196.9163,196.515,196.5897,22570.0
2022-06-21 13:30:00,210.84,211.12,210.84,211.06,5867.0,196.7483,197.0096,196.7483,196.9536,5867.0
2022-06-21 13:35:00,211.03,211.03,210.62,210.71,4126.0,196.9256,196.9256,196.543,196.627,4126.0
2022-06-21 13:40:00,210.63,210.63,210.39,210.48,5195.0,196.5524,196.5524,196.3284,196.4124,5195.0
2022-06-21 13:45:00,210.52,210.52,210.29,210.31,6771.0,196.4497,196.4497,196.2351,196.2537,6771.0
2022-06-21 13:50:00,210.28,210.33,209.9,209.99,13285.0,196.2257,196.2724,195.8711,195.9551,13285.0
2022-06-21 13:55:00,209.96,209.98,209.83,209.91,7736.0,195.9271,195.9458,195.8058,195.8805,7736.0
2022-06-21 14:00:00,209.9,210.02,209.82,209.99,17661.0,195.8711,195.9831,195.7965,195.9551,17661.0
2022-06-21 14:05:00,209.96,210.3,209.87,210.3,14350.0,195.9271,196.2444,195.8432,196.2444,14350.0
2022-06-21 14:10:00,210.38,210.44,209.83,209.88,8554.0,196.3191,196.3751,195.8058,195.8525,8554.0
2022-06-21 14:15:00,209.88,210.07,209.55,209.62,11216.0,195.8525,196.0298,195.5445,195.6099,11216.0
2022-06-21 14:20:00,209.59,209.71,209.35,209.43,8234.0,195.5819,195.6938,195.3579,195.4326,8234.0
2022-06-21 14:25:00,209.43,209.76,209.38,209.67,10609.0,195.4326,195.7405,195.3859,195.6565,10609.0
2022-06-21 14:30:00,209.72,209.85,209.59,209.8,10085.0,195.7032,195.8245,195.5819,195.7778,10085.0
2022-06-21 14:35:00,209.82,209.82,209.5,209.61,20768.0,195.7965,195.7965,195.4979,195.6005,20768.0
2022-06-21 14:40:00,209.49,209.88,209.46,209.8,12087.0,195.4885,195.8525,195.4606,195.7778,12087.0
2022-06-21 14:45:00,209.76,209.78,209.32,209.39,10865.0,195.7405,195.7592,195.3299,195.3952,10865.0
2022-06-21 14:50:00,209.43,209.69,209.41,209.64,7782.0,195.4326,195.6752,195.4139,195.6285,7782.0
2022-06-21 14:55:00,209.65,209.79,209.56,209.65,11133.0,195.6379,195.7685,195.5539,195.6379,11133.0
2022-06-21 15:00:00,209.64,210.0,209.5,209.96,11395.0,195.6285,195.9645,195.4979,195.9271,11395.0
2022-06-21 15:05:00,209.99,210.02,209.61,209.75,10988.0,195.9551,195.9831,195.6005,195.7312,10988.0
2022-06-21 15:10:00,209.77,209.93,209.68,209.87,6114.0,195.7498,195.8991,195.6658,195.8432,6114.0
2022-06-21 15:15:00,209.85,209.9,209.46,209.46,20574.0,195.8245,195.8711,195.4606,195.4606,20574.0
2022-06-21 15:20:00,209.41,209.95,209.41,209.93,18391.0,195.4139,195.9178,195.4139,195.8991,18391.0
2022-06-21 15:25:00,209.93,210.17,209.81,210.17,17871.0,195.8991,196.1231,195.7872,196.1231,17871.0
2022-06-21 15:30:00,210.21,210.26,210.03,210.16,20056.0,196.1604,196.2071,195.9925,196.1138,20056.0
2022-06-21 15:35:00,210.15,210.2,209.76,209.81,17677.0,196.1044,196.1511,195.7405,195.7872,17677.0
2022-06-21 15:40:00,209.84,209.93,209.7,209.84,22190.0,195.8152,195.8991,195.6845,195.8152,22190.0
2022-06-21 15:45:00,209.84,210.07,209.8,209.9,37015.0,195.8152,196.0298,195.7778,195.8711,37015.0
2022-06-21 15:50:00,209.98,210.15,209.81,209.85,61020.0,195.9458,196.1044,195.7872,195.8245,61020.0
2022-06-21 15:55:00,209.84,209.84,209.3,209.53,95806.0,195.8152,195.8152,195.3112,195.5259,95806.0
2022-06-22 09:30:00,207.0,207.72,206.51,207.09,43572.0,193.165,193.8368,192.7077,193.249,43572.0
2022-06-22 09:35:00,207.06,207.85,206.69,207.11,17333.0,193.221,193.9582,192.8757,193.2676,17333.0
2022-06-22 09:40:00,207.03,207.86,206.62,207.66,15326.0,193.193,193.9675,192.8104,193.7809,15326.0
2022-06-22 09:45:00,207.72,207.83,206.99,207.7,20571.0,193.8368,193.9395,193.1556,193.8182,20571.0
2022-06-22 09:50:00,207.68,208.27,207.27,208.21,21014.0,193.7995,194.3501,193.4169,194.2941,21014.0
2022-06-22 09:55:00,208.31,208.53,208.02,208.14,14950.0,194.3874,194.5927,194.1168,194.2288,14950.0
2022-06-22 10:00:00,208.22,208.56,207.86,208.03,16039.0,194.3034,194.6207,193.9675,194.1261,16039.0
2022-06-22 10:05:00,208.02,208.38,207.8,208.25,14184.0,194.1168,194.4527,193.9115,194.3314,14184.0
2022-06-22 10:10:00,208.2,208.64,208.19,208.32,9117.0,194.2848,194.6954,194.2754,194.3967,9117.0
2022-06-22 10:15:00,208.35,209.17,208.05,209.14,26962.0,194.4247,195.1899,194.1448,195.1619,26962.0
2022-06-22 10:20:00,209.18,209.32,208.84,209.17,24218.0,195.1993,195.3299,194.882,195.1899,24218.0
2022-06-22 10:25:00,209.17,209.66,209.17,209.22,15960.0,195.1899,195.6472,195.1899,195.2366,15960.0
2022-06-22 10:30:00,209.31,209.86,209.24,209.56,10803.0,195.3206,195.8338,195.2553,195.5539,10803.0
2022-06-22 10:35:00,209.44,210.59,209.33,210.59,11638.0,195.4419,196.515,195.3392,196.515,11638.0
2022-06-22 10:40:00,210.66,210.66,210.33,210.63,8669.0,196.5804,196.5804,196.2724,196.5524,8669.0
2022-06-22 10:45:00,210.62,210.66,210.06,210.4,9809.0,196.543,196.5804,196.0205,196.3377,9809.0
2022-06-22 10:50:00,210.4,210.48,209.85,209.88,11015.0,196.3377,196.4124,195.8245,195.8525,11015.0
2022-06-22 10:55:00,209.85,210.0,209.59,209.73,9056.0,195.8245,195.9645,195.5819,195.7125,9056.0
2022-06-22 11:00:00,209.7,209.7,209.06,209.3,7005.0,195.6845,195.6845,195.0873,195.3112,7005.0
2022-06-22 11:05:00,209.27,210.0,209.06,209.95,10171.0,195.2833,195.9645,195.0873,195.9178,10171.0
2022-06-22 11:10:00,209.97,210.19,209.89,210.0,14318.0,195.9365,196.1418,195.8618,195.9645,14318.0
2022-06-22 11:15:00,210.07,210.45,210.07,210.41,14682.0,196.0298,196.3844,196.0298,196.3471,14682.0
2022-06-22 11:20:00,210.52,210.52,210.1,210.16,11441.0,196.4497,196.4497,196.0578,196.1138,11441.0
2022-06-22 11:25:00,210.27,210.58,210.21,210.26,11427.0,196.2164,196.5057,196.1604,196.2071,11427.0
2022-06-22 11:30:00,210.28,210.97,210.27,210.71,5740.0,196.2257,196.8696,196.2164,196.627,5740.0
2022-06-22 11:35:00,210.7,210.85,210.6,210.68,4455.0,196.6177,196.7577,196.5244,196.599,4455.0
2022-06-22 11:40:00,210.75,210.75,210.13,210.18,13648.0,196.6643,196.6643,196.0858,196.1324,13648.0
2022-06-22 11:45:00,210.18,210.55,209.88,210.55,6493.0,196.1324,196.4777,195.8525,196.4777,6493.0
2022-06-22 11:50:00,210.43,210.43,210.0,210.18,8044.0,196.3657,196.3657,195.9645,196.1324,8044.0
2022-06-22 11:55:00,210.21,210.47,209.97,210.0,9728.0,196.1604,196.403,195.9365,195.9645,9728.0
2022-06-22 12:00:00,210.12,210.54,210.12,210.18,6493.0,196.0764,196.4684,196.0764,196.1324,6493.0
2022-06-22 12:05:00,210.07,210.29,209.99,210.27,5615.0,196.0298,196.2351,195.9551,196.2164,5615.0
2022-06-22 12:10:00,210.38,210.68,210.36,210.53,9832.0,196.3191,196.599,196.3004,196.459,9832.0
2022-06-22 12:15:00,210.48,210.99,210.48,210.94,10200.0,196.4124,196.8883,196.4124,196.8416,10200.0
2022-06-22 12:20:00,210.87,210.89,210.46,210.53,16088.0,196.7763,196.795,196.3937,196.459,16088.0
2022-06-22 12:25:00,210.56,210.77,210.56,210.72,3657.0,196.487,196.683,196.487,196.6363,3657.0
2022-06-22 12:30:00,210.44,210.73,210.44,210.73,7826.0,196.3751,196.6457,196.3751,196.6457,7826.0
2022-06-22 12:35:00,210.73,210.84,210.4,210.41,4646.0,196.6457,196.7483,196.3377,196.3471,4646.0
2022-06-22 12:40:00,210.51,210.66,210.44,210.6,5772.0,196.4404,196.5804,196.3751,196.5244,5772.0
2022-06-22 12:45:00,210.74,210.76,210.45,210.45,7345.0,196.655,196.6737,196.3844,196.3844,7345.0
2022-06-22 12:50:00,210.55,210.74,210.41,210.69,5820.0,196.4777,196.655,196.3471,196.6083,5820.0
2022-06-22 12:55:00,210.66,210.86,210.57,210.84,3999.0,196.5804,196.767,196.4964,196.7483,3999.0
2022-06-22 13:00:00,210.92,210.92,210.52,210.58,3165.0,196.823,196.823,196.4497,196.5057,3165.0
2022-06-22 13:05:00,210.55,210.84,210.5,210.78,3982.0,196.4777,196.7483,196.431,196.6923,3982.0
2022-06-22 13:10:00,210.75,210.86,210.71,210.71,3170.0,196.6643,196.767,196.627,196.627,3170.0
2022-06-22 13:15:00,210.71,211.01,210.7,210.99,2800.0,196.627,196.907,196.6177,196.8883,2800.0
2022-06-22 13:20:00,210.97,211.22,210.93,211.09,3158.0,196.8696,197.1029,196.8323,196.9816,3158.0
2022-06-22 13:25:00,211.08,211.23,210.97,211.14,6080.0,196.9723,197.1123,196.8696,197.0283,6080.0
2022-06-22 13:30:00,211.05,211.07,210.62,210.63,4359.0,196.9443,196.9629,196.543,196.5524,4359.0
2022-06-22 13:35:00,210.5,210.85,210.5,210.82,4152.0,196.431,196.7577,196.431,196.7297,4152.0
2022-06-22 13:40:00,210.83,210.91,210.76,210.91,3238.0,196.739,196.8136,196.6737,196.8136,3238.0
2022-06-22 13:45:00,210.86,211.1,210.78,211.07,22029.0,196.767,196.9909,196.6923,196.9629,22029.0
2022-06-22 13:50:00,211.09,211.13,210.75,210.77,8169.0,196.9816,197.0189,196.6643,196.683,8169.0
2022-06-22 13:55:00,210.76,210.97,210.76,210.87,6331.0,196.6737,196.8696,196.6737,196.7763,6331.0
2022-06-22 14:00:00,210.91,210.91,210.63,210.81,10463.0,196.8136,196.8136,196.5524,196.7203,10463.0
2022-06-22 14:05:00,210.83,211.11,210.75,211.03,6836.0,196.739,197.0003,196.6643,196.9256,6836.0
2022-06-22 14:10:00,210.92,210.99,210.72,210.76,4559.0,196.823,196.8883,196.6363,196.6737,4559.0
2022-06-22 14:15:00,210.76,210.96,210.62,210.62,5397.0,196.6737,196.8603,196.543,196.543,5397.0
2022-06-22 14:20:00,210.7,210.72,210.41,210.58,8791.0,196.6177,196.6363,196.3471,196.5057,8791.0
2022-06-22 14:25:00,210.44,210.46,210.19,210.2,3043.0,196.3751,196.3937,196.1418,196.1511,3043.0
2022-06-22 14:30:00,210.14,210.33,210.12,210.31,5074.0,196.0951,196.2724,196.0764,196.2537,5074.0
2022-06-22 14:35:00,210.28,210.37,210.09,210.14,8732.0,196.2257,196.3097,196.0484,196.0951,8732.0
2022-06-22 14:40:00,210.1,210.2,209.81,209.93,4998.0,196.0578,196.1511,195.7872,195.8991,4998.0
2022-06-22 14:45:00,210.07,210.11,209.79,209.86,10154.0,196.0298,196.0671,195.7685,195.8338,10154.0
2022-06-22 14:50:00,209.79,209.97,209.76,209.9,6832.0,195.7685,195.9365,195.7405,195.8711,6832.0
2022-06-22 14:55:00,210.02,210.11,209.93,209.99,9297.0,195.9831,196.0671,195.8991,195.9551,9297.0
2022-06-22 15:00:00,210.06,210.22,209.86,210.09,14885.0,196.0205,196.1698,195.8338,196.0484,14885.0
2022-06-22 15:05:00,210.15,210.22,209.86,209.92,8999.0,196.1044,196.1698,195.8338,195.8898,8999.0
2022-06-22 15:10:00,209.91,209.92,209.7,209.88,8598.0,195.8805,195.8898,195.6845,195.8525,8598.0
2022-06-22 15:15:00,209.95,210.04,209.81,209.81,9436.0,195.9178,196.0018,195.7872,195.7872,9436.0
2022-06-22 15:20:00,209.8,210.15,209.8,210.07,5862.0,195.7778,196.1044,195.7778,196.0298,5862.0
2022-06-22 15:25:00,210.01,210.02,209.55,209.65,8938.0,195.9738,195.9831,195.5445,195.6379,8938.0
2022-06-22 15:30:00,209.59,209.74,209.43,209.43,8684.0,195.5819,195.7218,195.4326,195.4326,8684.0
2022-06-22 15:35:00,209.4,209.54,209.3,209.45,12853.0,195.4046,195.5352,195.3112,195.4512,12853.0
2022-06-22 15:40:00,209.42,209.64,209.31,209.6,10416.0,195.4232,195.6285,195.3206,195.5912,10416.0
2022-06-22 15:45:00,209.54,209.58,209.07,209.21,8958.0,195.5352,195.5725,195.0966,195.2273,8958.0
2022-06-22 15:50:00,209.19,209.79,209.1,209.75,28319.0,195.2086,195.7685,195.1246,195.7312,28319.0
2022-06-22 15:55:00,209.73,209.74,208.89,208.89,87353.0,195.7125,195.7218,194.9286,194.9286,87353.0
2022-06-23 09:30:00,209.72,210.38,209.26,210.26,37523.0,195.7032,196.3191,195.2739,196.2071,37523.0
2022-06-23 09:35:00,210.38,210.8,210.15,210.18,14899.0,196.3191,196.711,196.1044,196.1324,14899.0
2022-06-23 09:40:00,210.02,210.72,210.02,210.67,12134.0,195.9831,196.6363,195.9831,196.5897,12134.0
2022-06-23 09:45:00,210.75,211.35,210.14,211.0,23809.0,196.6643,197.2242,196.0951,196.8976,23809.0
2022-06-23 09:50:00,210.96,211.17,209.93,210.0,17987.0,196.8603,197.0563,195.8991,195.9645,17987.0
2022-06-23 09:55:00,209.9,210.23,209.71,210.23,12565.0,195.8711,196.1791,195.6938,196.1791,12565.0
2022-06-23 10:00:00,210.24,210.58,209.89,209.89,11460.0,196.1884,196.5057,195.8618,195.8618,11460.0
2022-06-23 10:05:00,209.85,210.0,208.92,208.92,21461.0,195.8245,195.9645,194.9566,194.9566,21461.0
2022-06-23 10:10:00,208.86,209.04,208.08,208.46,16558.0,194.9007,195.0686,194.1728,194.5274,16558.0
2022-06-23 10:15:00,208.5,208.89,208.49,208.61,7439.0,194.5647,194.9286,194.5554,194.6674,7439.0
2022-06-23 10:20:00,208.61,209.68,208.61,209.65,9246.0,194.6674,195.6658,194.6674,195.6379,9246.0
2022-06-23 10:25:00,209.6,210.05,209.43,209.64,34607.0,195.5912,196.0111,195.4326,195.6285,34607.0
2022-06-23 10:30:00,209.75,209.9,209.45,209.52,23998.0,195.7312,195.8711,195.4512,195.5165,23998.0
2022-06-23 10:35:00,209.53,209.96,209.27,209.89,13096.0,195.5259,195.9271,195.2833,195.8618,13096.0
2022-06-23 10:40:00,209.95,210.42,209.91,209.94,38579.0,195.9178,196.3564,195.8805,195.9085,38579.0
2022-06-23 10:45:00,209.93,210.19,209.74,209.89,32298.0,195.8991,196.1418,195.7218,195.8618,32298.0
2022-06-23 10:50:00,209.92,209.97,209.66,209.93,19827.0,195.8898,195.9365,195.6472,195.8991,19827.0
2022-06-23 10:55:00,210.0,210.22,209.8,209.89,5832.0,195.9645,196.1698,195.7778,195.8618,5832.0
2022-06-23 11:00:00,209.9,209.99,209.72,209.78,6932.0,195.8711,195.9551,195.7032,195.7592,6932.0
2022-06-23 11:05:00,209.74,209.78,209.58,209.75,3860.0,195.7218,195.7592,195.5725,195.7312,3860.0
2022-06-23 11:10:00,209.83,210.39,209.71,210.32,14042.0,195.8058,196.3284,195.6938,196.2631,14042.0
2022-06-23 11:15:00,210.27,210.29,210.14,210.22,7661.0,196.2164,196.2351,196.0951,196.1698,7661.0
2022-06-23 11:20:00,210.29,210.34,209.87,209.96,13782.0,196.2351,196.2817,195.8432,195.9271,13782.0
2022-06-23 11:25:00,209.9,210.08,209.85,210.03,13374.0,195.8711,196.0391,195.8245,195.9925,13374.0
2022-06-23 11:30:00,210.1,210.19,209.57,209.76,85224.0,196.0578,196.1418,195.5632,195.7405,85224.0
2022-06-23 11:35:00,209.77,209.84,209.32,209.71,99155.0,195.7498,195.8152,195.3299,195.6938,99155.0
2022-06-23 11:40:00,209.61,209.95,209.6,209.87,21995.0,195.6005,195.9178,195.5912,195.8432,21995.0
2022-06-23 11:45:00,209.84,209.94,209.68,209.68,23701.0,195.8152,195.9085,195.6658,195.6658,23701.0
2022-06-23 11:50:00,209.67,209.84,209.21,209.38,17689.0,195.6565,195.8152,195.2273,195.3859,17689.0
2022-06-23 11:55:00,209.34,209.54,209.17,209.39,62544.0,195.3486,195.5352,195.1899,195.3952,62544.0
2022-06-23 12:00:00,209.44,209.45,208.86,208.95,49657.0,195.4419,195.4512,194.9007,194.9846,49657.0
2022-06-23 12:05:00,208.88,209.3,208.72,209.27,17618.0,194.9193,195.3112,194.77,195.2833,17618.0
2022-06-23 12:10:00,209.27,209.51,209.2,209.39,14738.0,195.2833,195.5072,195.2179,195.3952,14738.0
2022-06-23 12:15:00,209.43,209.84,209.27,209.8,10307.0,195.4326,195.8152,195.2833,195.7778,10307.0
2022-06-23 12:20:00,209.8,209.88,209.48,209.55,15803.0,195.7778,195.8525,195.4792,195.5445,15803.0
2022-06-23 12:25:00,209.55,209.6,209.01,209.01,19345.0,195.5445,195.5912,195.0406,195.0406,19345.0
2022-06-23 12:30:00,209.02,209.05,208.49,208.49,10988.0,195.05,195.078,194.5554,194.5554,10988.0
2022-06-23 12:35:00,208.57,208.57,207.65,207.74,13501.0,194.63,194.63,193.7715,193.8555,13501.0
2022-06-23 12:40:00,207.67,208.17,207.67,208.07,13580.0,193.7902,194.2568,193.7902,194.1635,13580.0
2022-06-23 12:45:00,208.06,208.15,207.86,208.04,11164.0,194.1541,194.2381,193.9675,194.1355,11164.0
2022-06-23 12:50:00,207.97,207.97,207.48,207.8,6377.0,194.0701,194.0701,193.6129,193.9115,6377.0
2022-06-23 12:55:00,207.78,208.07,207.77,208.04,6450.0,193.8928,194.1635,193.8835,194.1355,6450.0
2022-06-23 13:00:00,207.99,208.0,207.66,207.82,9050.0,194.0888,194.0981,193.7809,193.9302,9050.0
2022-06-23 13:05:00,207.79,208.49,207.79,208.39,8491.0,193.9022,194.5554,193.9022,194.4621,8491.0
2022-06-23 13:10:00,208.39,208.59,208.37,208.42,4542.0,194.4621,194.6487,194.4434,194.4901,4542.0
2022-06-23 13:15:00,208.45,208.57,208.27,208.56,11243.0,194.5181,194.63,194.3501,194.6207,11243.0
2022-06-23 13:20:00,208.52,208.58,208.12,208.3,18888.0,194.5834,194.6394,194.2101,194.3781,18888.0
2022-06-23 13:25:00,208.29,208.43,208.18,208.21,4776.0,194.3688,194.4994,194.2661,194.2941,4776.0
2022-06-23 13:30:00,208.28,208.35,208.12,208.24,5614.0,194.3594,194.4247,194.2101,194.3221,5614.0
2022-06-23 13:35:00,208.19,208.23,207.85,208.04,6928.0,194.2754,194.3128,193.9582,194.1355,6928.0
2022-06-23 13:40:00,208.06,208.12,207.9,208.12,6813.0,194.1541,194.2101,194.0048,194.2101,6813.0
2022-06-23 13:45:00,208.02,208.4,208.02,208.38,6428.0,194.1168,194.4714,194.1168,194.4527,6428.0
2022-06-23 13:50:00,208.36,208.67,208.36,208.57,5257.0,194.4341,194.7234,194.4341,194.63,5257.0
2022-06-23 13:55:00,208.6,208.91,208.6,208.89,7140.0,194.658,194.9473,194.658,194.9286,7140.0
2022-06-23 14:00:00,208.86,208.97,208.7,208.76,9503.0,194.9007,195.0033,194.7513,194.8073,9503.0
2022-06-23 14:05:00,208.81,208.96,208.7,208.93,5139.0,194.854,194.994,194.7513,194.966,5139.0
2022-06-23 14:10:00,208.91,209.03,208.75,208.83,10009.0,194.9473,195.0593,194.798,194.8727,10009.0
2022-06-23 14:15:00,208.83,209.0,208.64,208.77,9321.0,194.8727,195.0313,194.6954,194.8167,9321.0
2022-06-23 14:20:00,208.74,208.75,208.4,208.58,5800.0,194.7887,194.798,194.4714,194.6394,5800.0
2022-06-23 14:25:00,208.56,208.74,208.32,208.64,7437.0,194.6207,194.7887,194.3967,194.6954,7437.0
2022-06-23 14:30:00,208.77,208.91,208.76,208.84,4823.0,194.8167,194.9473,194.8073,194.882,4823.0
2022-06-23 14:35:00,208.77,209.06,208.77,208.94,7058.0,194.8167,195.0873,194.8167,194.9753,7058.0
2022-06-23 14:40:00,208.92,208.97,208.74,208.74,3383.0,194.9566,195.0033,194.7887,194.7887,3383.0
2022-06-23 14:45:00,208.67,208.68,208.47,208.68,8835.0,194.7234,194.7327,194.5367,194.7327,8835.0
2022-06-23 14:50:00,208.67,208.86,208.67,208.86,8262.0,194.7234,194.9007,194.7234,194.9007,8262.0
2022-06-23 14:55:00,208.83,208.83,208.68,208.81,6052.0,194.8727,194.8727,194.7327,194.854,6052.0
2022-06-23 15:00:00,208.75,208.96,208.64,208.86,12678.0,194.798,194.994,194.6954,194.9007,12678.0
2022-06-23 15:05:00,208.87,209.04,208.86,208.94,7443.0,194.91,195.0686,194.9007,194.9753,7443.0
2022-06-23 15:10:00,208.94,208.96,208.77,208.96,8628.0,194.9753,194.994,194.8167,194.994,8628.0
2022-06-23 15:15:00,208.99,209.06,208.74,209.06,10374.0,195.022,195.0873,194.7887,195.0873,10374.0
2022-06-23 15:20:00,209.04,209.11,208.93,208.93,6952.0,195.0686,195.1339,194.966,194.966,6952.0
2022-06-23 15:25:00,208.94,209.34,208.94,209.27,12324.0,194.9753,195.3486,194.9753,195.2833,12324.0
2022-06-23 15:30:00,209.28,209.9,209.28,209.84,14946.0,195.2926,195.8711,195.2926,195.8152,14946.0
2022-06-23 15:35:00,209.83,209.85,209.47,209.48,14322.0,195.8058,195.8245,195.4699,195.4792,14322.0
2022-06-23 15:40:00,209.48,209.67,209.34,209.34,29092.0,195.4792,195.6565,195.3486,195.3486,29092.0
2022-06-23 15:45:00,209.32,209.75,209.32,209.68,23655.0,195.3299,195.7312,195.3299,195.6658,23655.0
2022-06-23 15:50:00,209.72,209.83,209.36,209.43,27956.0,195.7032,195.8058,195.3672,195.4326,27956.0
2022-06-23 15:55:00,209.43,209.85,209.3,209.69,64139.0,195.4326,195.8245,195.3112,195.6752,64139.0
2022-06-24 09:30:00,210.06,211.78,210.06,211.53,36972.0,196.0205,197.6255,196.0205,197.3922,36972.0
2022-06-24 09:35:00,211.55,212.58,211.55,212.45,20072.0,197.4109,198.372,197.4109,198.2507,20072.0
2022-06-24 09:40:00,212.62,213.42,212.46,213.05,17473.0,198.4094,199.1559,198.26,198.8106,17473.0
2022-06-24 09:45:00,213.13,213.96,212.86,213.87,30894.0,198.8853,199.6598,198.6333,199.5758,30894.0
2022-06-24 09:50:00,213.88,213.95,213.19,213.19,7602.0,199.5851,199.6505,198.9413,198.9413,7602.0
2022-06-24 09:55:00,213.3,213.78,213.03,213.65,11373.0,199.0439,199.4918,198.7919,199.3705,11373.0
2022-06-24 10:00:00,213.71,214.86,213.63,214.48,19578.0,199.4265,200.4996,199.3518,200.145,19578.0
2022-06-24 10:05:00,214.47,214.91,214.44,214.53,9090.0,200.1357,200.5463,200.1077,200.1917,9090.0
2022-06-24 10:10:00,214.5,214.67,214.25,214.48,18878.0,200.1637,200.3223,199.9304,200.145,18878.0
2022-06-24 10:15:00,214.36,215.07,214.36,215.07,16274.0,200.0331,200.6956,200.0331,200.6956,16274.0
2022-06-24 10:20:00,215.09,215.83,215.04,215.69,18525.0,200.7143,201.4048,200.6676,201.2742,18525.0
2022-06-24 10:25:00,215.73,215.83,215.11,215.16,13959.0,201.3115,201.4048,200.7329,200.7796,13959.0
2022-06-24 10:30:00,215.18,215.64,215.07,215.23,16945.0,200.7983,201.2275,200.6956,200.8449,16945.0
2022-06-24 10:35:00,215.16,215.56,215.12,215.4,18432.0,200.7796,201.1529,200.7423,201.0035,18432.0
2022-06-24 10:40:00,215.38,215.74,215.3,215.63,5927.0,200.9849,201.3208,200.9102,201.2182,5927.0
2022-06-24 10:45:00,215.71,216.04,215.56,216.04,9345.0,201.2928,201.6008,201.1529,201.6008,9345.0
2022-06-24 10:50:00,216.11,216.34,215.94,216.26,19174.0,201.6661,201.8807,201.5075,201.8061,19174.0
2022-06-24 10:55:00,216.2,216.35,216.01,216.11,12016.0,201.7501,201.8901,201.5728,201.6661,12016.0
2022-06-24 11:00:00,216.09,216.31,216.0,216.12,12517.0,201.6474,201.8527,201.5634,201.6754,12517.0
2022-06-24 11:05:00,216.14,216.47,215.85,216.43,9868.0,201.6941,202.002,201.4235,201.9647,9868.0
2022-06-24 11:10:00,216.47,216.74,216.41,216.63,12219.0,202.002,202.254,201.946,202.1513,12219.0
2022-06-24 11:15:00,216.66,216.79,216.41,216.55,19101.0,202.1793,202.3006,201.946,202.0767,19101.0
2022-06-24 11:20:00,216.51,216.78,216.47,216.64,11642.0,202.0394,202.2913,202.002,202.1607,11642.0
2022-06-24 11:25:00,216.62,216.92,216.58,216.87,9154.0,202.142,202.422,202.1047,202.3753,9154.0
2022-06-24 11:30:00,216.92,217.21,216.91,217.03,12033.0,202.422,202.6926,202.4126,202.5246,12033.0
2022-06-24 11:35:00,217.01,217.61,216.98,217.3,17860.0,202.5059,203.0658,202.4779,202.7766,17860.0
2022-06-24 11:40:00,217.33,217.58,217.17,217.56,13226.0,202.8046,203.0378,202.6552,203.0192,13226.0
2022-06-24 11:45:00,217.58,217.74,217.42,217.42,18464.0,203.0378,203.1872,202.8885,202.8885,18464.0
2022-06-24 11:50:00,217.49,217.82,217.48,217.59,11212.0,202.9539,203.2618,202.9445,203.0472,11212.0
2022-06-24 11:55:00,217.63,217.63,217.26,217.4,8230.0,203.0845,203.0845,202.7392,202.8699,8230.0
2022-06-24 12:00:00,217.34,217.85,217.34,217.69,14706.0,202.8139,203.2898,202.8139,203.1405,14706.0
2022-06-24 12:05:00,217.63,217.83,217.52,217.73,14722.0,203.0845,203.2711,202.9819,203.1778,14722.0
2022-06-24 12:10:00,217.71,217.73,217.37,217.38,9625.0,203.1592,203.1778,202.8419,202.8512,9625.0
2022-06-24 12:15:00,217.43,217.83,217.43,217.73,8400.0,202.8979,203.2711,202.8979,203.1778,8400.0
2022-06-24 12:20:00,217.74,217.77,217.58,217.67,12476.0,203.1872,203.2151,203.0378,203.1218,12476.0
2022-06-24 12:25:00,217.68,217.79,217.09,217.09,9223.0,203.1312,203.2338,202.5806,202.5806,9223.0
2022-06-24 12:30:00,217.07,217.19,216.93,216.96,6640.0,202.5619,202.6739,202.4313,202.4593,6640.0
2022-06-24 12:35:00,216.96,217.04,216.58,216.62,3439.0,202.4593,202.5339,202.1047,202.142,3439.0
2022-06-24 12:40:00,216.55,216.59,216.36,216.59,5279.0,202.0767,202.114,201.8994,202.114,5279.0
2022-06-24 12:45:00,216.5,216.5,216.12,216.2,8386.0,202.03,202.03,201.6754,201.7501,8386.0
2022-06-24 12:50:00,216.19,216.43,216.09,216.43,8186.0,201.7407,201.9647,201.6474,201.9647,8186.0
2022-06-24 12:55:00,216.44,216.44,215.98,215.99,28735.0,201.974,201.974,201.5448,201.5541,28735.0
2022-06-24 13:00:00,216.01,216.24,216.01,216.21,14956.0,201.5728,201.7874,201.5728,201.7594,14956.0
2022-06-24 13:05:00,216.19,216.19,215.94,216.01,7846.0,201.7407,201.7407,201.5075,201.5728,7846.0
2022-06-24 13:10:00,216.1,216.1,215.87,216.0,15305.0,201.6568,201.6568,201.4421,201.5634,15305.0
2022-06-24 13:15:00,215.98,215.98,215.4,215.48,9678.0,201.5448,201.5448,201.0035,201.0782,9678.0
2022-06-24 13:20:00,215.45,215.45,215.23,215.35,7556.0,201.0502,201.0502,200.8449,200.9569,7556.0
2022-06-24 13:25:00,215.36,215.44,215.23,215.28,6105.0,200.9662,201.0409,200.8449,200.8916,6105.0
2022-06-24 13:30:00,215.28,215.4,215.18,215.33,5192.0,200.8916,201.0035,200.7983,200.9382,5192.0
2022-06-24 13:35:00,215.32,215.46,215.14,215.23,5184.0,200.9289,201.0595,200.7609,200.8449,5184.0
2022-06-24 13:40:00,215.17,215.42,215.17,215.42,7045.0,200.7889,201.0222,200.7889,201.0222,7045.0
2022-06-24 13:45:00,215.43,215.43,215.31,215.32,6785.0,201.0315,201.0315,200.9196,200.9289,6785.0
2022-06-24 13:50:00,215.34,215.39,215.13,215.16,5835.0,200.9476,200.9942,200.7516,200.7796,5835.0
2022-06-24 13:55:00,215.16,215.36,214.98,215.07,6535.0,200.7796,200.9662,200.6116,200.6956,6535.0
2022-06-24 14:00:00,215.07,215.18,215.02,215.14,5075.0,200.6956,200.7983,200.6489,200.7609,5075.0
2022-06-24 14:05:00,215.12,215.24,215.01,215.09,5109.0,200.7423,200.8542,200.6396,200.7143,5109.0
2022-06-24 14:10:00,215.13,215.18,214.92,214.98,5239.0,200.7516,200.7983,200.5556,200.6116,5239.0
2022-06-24 14:15:00,215.01,215.07,214.88,214.93,3510.0,200.6396,200.6956,200.5183,200.565,3510.0
2022-06-24 14:20:00,214.85,214.85,214.7,214.8,8729.0,200.4903,200.4903,200.3503,200.4436,8729.0
2022-06-24 14:25:00,214.81,214.92,214.74,214.88,6426.0,200.453,200.5556,200.3877,200.5183,6426.0
2022-06-24 14:30:00,214.88,215.14,214.88,215.02,9354.0,200.5183,200.7609,200.5183,200.6489,9354.0
2022-06-24 14:35:00,215.06,215.41,215.06,215.3,7310.0,200.6863,201.0129,200.6863,200.9102,7310.0
2022-06-24 14:40:00,215.31,215.53,215.29,215.5,5091.0,200.9196,201.1249,200.9009,201.0969,5091.0
2022-06-24 14:45:00,215.55,215.72,215.5,215.57,7061.0,201.1435,201.3022,201.0969,201.1622,7061.0
2022-06-24 14:50:00,215.6,215.67,215.55,215.6,5308.0,201.1902,201.2555,201.1435,201.1902,5308.0
2022-06-24 14:55:00,215.63,215.67,215.53,215.63,4838.0,201.2182,201.2555,201.1249,201.2182,4838.0
2022-06-24 15:00:00,215.63,215.72,215.55,215.72,4754.0,201.2182,201.3022,201.1435,201.3022,4754.0
2022-06-24 15:05:00,215.66,215.68,215.5,215.55,5904.0,201.2462,201.2648,201.0969,201.1435,5904.0
2022-06-24 15:10:00,215.51,215.66,215.51,215.56,11418.0,201.1062,201.2462,201.1062,201.1529,11418.0
2022-06-24 15:15:00,215.57,215.71,215.47,215.6,21000.0,201.1622,201.2928,201.0689,201.1902,21000.0
2022-06-24 15:20:00,215.61,215.73,215.48,215.66,9784.0,201.1995,201.3115,201.0782,201.2462,9784.0
2022-06-24 15:25:00,215.68,215.77,215.59,215.72,16991.0,201.2648,201.3488,201.1808,201.3022,16991.0
2022-06-24 15:30:00,215.7,215.75,215.62,215.65,27067.0,201.2835,201.3302,201.2088,201.2368,27067.0
2022-06-24 15:35:00,215.67,215.69,215.49,215.68,28079.0,201.2555,201.2742,201.0875,201.2648,28079.0
2022-06-24 15:40:00,215.68,215.99,215.67,215.9,28119.0,201.2648,201.5541,201.2555,201.4701,28119.0
2022-06-24 15:45:00,215.85,216.02,215.74,215.78,42498.0,201.4235,201.5821,201.3208,201.3582,42498.0
2022-06-24 15:50:00,215.77,215.78,215.49,215.64,70277.0,201.3488,201.3582,201.0875,201.2275,70277.0
2022-06-24 15:55:00,215.66,215.89,215.31,215.89,156508.0,201.2462,201.4608,200.9196,201.4608,156508.0
2022-06-27 09:30:00,216.82,216.82,215.15,215.21,52307.0,202.3286,202.3286,200.7703,200.8262,52307.0
2022-06-27 09:35:00,215.19,215.62,214.41,214.55,15779.0,200.8076,201.2088,200.0797,200.2104,15779.0
2022-06-27 09:40:00,214.58,214.85,213.95,214.14,9902.0,200.2384,200.4903,199.6505,199.8278,9902.0
2022-06-27 09:45:00,213.89,213.89,212.72,213.15,14835.0,199.5945,199.5945,198.5027,198.9039,14835.0
2022-06-27 09:50:00,212.97,213.4,212.74,213.32,22813.0,198.736,199.1372,198.5213,199.0626,22813.0
2022-06-27 09:55:00,213.25,213.68,212.86,213.68,12034.0,198.9972,199.3985,198.6333,199.3985,12034.0
2022-06-27 10:00:00,213.68,214.61,213.67,214.17,12486.0,199.3985,200.2663,199.3892,199.8558,12486.0
2022-06-27 10:05:00,214.06,214.6,213.88,213.96,35169.0,199.7531,200.257,199.5851,199.6598,35169.0
2022-06-27 10:10:00,214.0,214.08,213.16,213.39,30853.0,199.6971,199.7718,198.9133,199.1279,30853.0
2022-06-27 10:15:00,213.39,213.73,213.06,213.55,9755.0,199.1279,199.4452,198.8199,199.2772,9755.0
2022-06-27 10:20:00,213.45,213.95,213.44,213.95,10708.0,199.1839,199.6505,199.1745,199.6505,10708.0
2022-06-27 10:25:00,213.98,213.98,213.65,213.82,10838.0,199.6785,199.6785,199.3705,199.5291,10838.0
2022-06-27 10:30:00,213.7,214.09,213.59,213.59,5760.0,199.4172,199.7811,199.3145,199.3145,5760.0
2022-06-27 10:35:00,213.54,213.61,213.2,213.27,4884.0,199.2679,199.3332,198.9506,199.0159,4884.0
2022-06-27 10:40:00,213.33,214.27,213.31,214.27,7580.0,199.0719,199.9491,199.0532,199.9491,7580.0
2022-06-27 10:45:00,214.18,214.25,213.93,214.08,11246.0,199.8651,199.9304,199.6318,199.7718,11246.0
2022-06-27 10:50:00,214.13,214.33,213.54,213.55,15546.0,199.8184,200.0051,199.2679,199.2772,15546.0
2022-06-27 10:55:00,213.53,213.93,213.47,213.6,14061.0,199.2585,199.6318,199.2025,199.3239,14061.0
2022-06-27 11:00:00,213.64,213.79,213.45,213.5,8136.0,199.3612,199.5012,199.1839,199.2305,8136.0
2022-06-27 11:05:00,213.5,213.76,213.49,213.51,11276.0,199.2305,199.4732,199.2212,199.2399,11276.0
2022-06-27 11:10:00,213.49,213.56,213.24,213.38,6986.0,199.2212,199.2865,198.9879,199.1186,6986.0
2022-06-27 11:15:00,213.41,213.85,213.37,213.82,23165.0,199.1466,199.5571,199.1092,199.5291,23165.0
2022-06-27 11:20:00,213.78,214.06,213.78,213.93,26710.0,199.4918,199.7531,199.4918,199.6318,26710.0
2022-06-27 11:25:00,213.96,214.11,213.67,213.77,15479.0,199.6598,199.7998,199.3892,199.4825,15479.0
2022-06-27 11:30:00,213.77,213.84,213.6,213.61,8640.0,199.4825,199.5478,199.3239,199.3332,8640.0
2022-06-27 11:35:00,213.5,213.66,213.3,213.61,6481.0,199.2305,199.3798,199.0439,199.3332,6481.0
2022-06-27 11:40:00,213.67,214.2,213.67,214.11,3011.0,199.3892,199.8838,199.3892,199.7998,3011.0
2022-06-27 11:45:00,214.15,214.21,213.93,214.17,5573.0,199.8371,199.8931,199.6318,199.8558,5573.0
2022-06-27 11:50:00,214.15,214.25,214.01,214.21,4352.0,199.8371,199.9304,199.7064,199.8931,4352.0
2022-06-27 11:55:00,214.26,214.32,214.1,214.19,6349.0,199.9397,199.9957,199.7904,199.8744,6349.0
2022-06-27 12:00:00,214.15,214.27,213.99,214.03,6372.0,199.8371,199.9491,199.6878,199.7251,6372.0
2022-06-27 12:05:00,214.07,214.21,213.86,214.2,3100.0,199.7624,199.8931,199.5665,199.8838,3100.0
2022-06-27 12:10:00,214.19,214.34,214.08,214.33,5519.0,199.8744,200.0144,199.7718,200.0051,5519.0
2022-06-27 12:15:00,214.28,214.48,214.11,214.48,5258.0,199.9584,200.145,199.7998,200.145,5258.0
2022-06-27 12:20:00,214.59,214.67,214.46,214.46,2444.0,200.2477,200.3223,200.1264,200.1264,2444.0
2022-06-27 12:25:00,214.4,214.46,214.06,214.17,5977.0,200.0704,200.1264,199.7531,199.8558,5977.0
2022-06-27 12:30:00,214.16,214.17,213.5,213.5,2617.0,199.8464,199.8558,199.2305,199.2305,2617.0
2022-06-27 12:35:00,213.49,213.69,213.31,213.69,6007.0,199.2212,199.4078,199.0532,199.4078,6007.0
2022-06-27 12:40:00,213.69,213.92,213.69,213.89,2722.0,199.4078,199.6225,199.4078,199.5945,2722.0
2022-06-27 12:45:00,213.77,213.82,213.61,213.71,3803.0,199.4825,199.5291,199.3332,199.4265,3803.0
2022-06-27 12:50:00,213.68,213.78,213.61,213.67,4336.0,199.3985,199.4918,199.3332,199.3892,4336.0
2022-06-27 12:55:00,213.71,213.78,213.38,213.47,6103.0,199.4265,199.4918,199.1186,199.2025,6103.0
2022-06-27 13:00:00,213.48,213.54,213.12,213.38,4094.0,199.2119,199.2679,198.8759,199.1186,4094.0
2022-06-27 13:05:00,213.28,213.28,213.01,213.15,4062.0,199.0252,199.0252,198.7733,198.9039,4062.0
2022-06-27 13:10:00,213.16,213.43,213.13,213.25,9759.0,198.9133,199.1652,198.8853,198.9972,9759.0
2022-06-27 13:15:00,213.24,213.55,213.2,213.53,8225.0,198.9879,199.2772,198.9506,199.2585,8225.0
2022-06-27 13:20:00,213.62,213.76,213.29,213.64,6500.0,199.3425,199.4732,199.0346,199.3612,6500.0
2022-06-27 13:25:00,213.64,213.64,213.21,213.25,9249.0,199.3612,199.3612,198.9599,198.9972,9249.0
2022-06-27 13:30:00,213.19,213.21,212.91,212.96,4411.0,198.9413,198.9599,198.68,198.7266,4411.0
2022-06-27 13:35:00,212.96,213.06,212.88,213.0,12645.0,198.7266,198.8199,198.652,198.764,12645.0
2022-06-27 13:40:00,213.02,213.05,212.68,212.82,5988.0,198.7826,198.8106,198.4653,198.596,5988.0
2022-06-27 13:45:00,212.81,212.85,212.55,212.79,6681.0,198.5867,198.624,198.344,198.568,6681.0
2022-06-27 13:50:00,212.84,212.96,212.78,212.9,6200.0,198.6146,198.7266,198.5587,198.6706,6200.0
2022-06-27 13:55:00,212.87,213.07,212.85,212.95,6199.0,198.6426,198.8293,198.624,198.7173,6199.0
2022-06-27 14:00:00,212.98,212.98,212.73,212.8,6503.0,198.7453,198.7453,198.512,198.5773,6503.0
2022-06-27 14:05:00,212.79,212.89,212.66,212.74,10662.0,198.568,198.6613,198.4467,198.5213,10662.0
2022-06-27 14:10:00,212.7,212.87,212.59,212.84,13517.0,198.484,198.6426,198.3814,198.6146,13517.0
2022-06-27 14:15:00,212.86,213.15,212.85,213.15,5555.0,198.6333,198.9039,198.624,198.9039,5555.0
2022-06-27 14:20:00,213.14,213.17,213.02,213.14,8085.0,198.8946,198.9226,198.7826,198.8946,8085.0
2022-06-27 14:25:00,213.15,213.26,213.03,213.15,4831.0,198.9039,199.0066,198.7919,198.9039,4831.0
2022-06-27 14:30:00,213.16,213.6,213.1,213.6,5520.0,198.9133,199.3239,198.8573,199.3239,5520.0
2022-06-27 14:35:00,213.58,213.77,213.56,213.57,7748.0,199.3052,199.4825,199.2865,199.2959,7748.0
2022-06-27 14:40:00,213.57,213.58,213.35,213.42,6196.0,199.2959,199.3052,199.0906,199.1559,6196.0
2022-06-27 14:45:00,213.41,213.55,213.33,213.48,6544.0,199.1466,199.2772,199.0719,199.2119,6544.0
2022-06-27 14:50:00,213.4,213.4,213.14,213.27,3859.0,199.1372,199.1372,198.8946,199.0159,3859.0
2022-06-27 14:55:00,213.31,213.4,213.18,213.19,5237.0,199.0532,199.1372,198.9319,198.9413,5237.0
2022-06-27 15:00:00,213.02,213.1,212.58,212.58,7802.0,198.7826,198.8573,198.372,198.372,7802.0
2022-06-27 15:05:00,212.59,212.84,212.43,212.79,6679.0,198.3814,198.6146,198.2321,198.568,6679.0
2022-06-27 15:10:00,212.82,213.23,212.82,213.22,6012.0,198.596,198.9786,198.596,198.9693,6012.0
2022-06-27 15:15:00,213.22,213.46,213.17,213.36,9042.0,198.9693,199.1932,198.9226,199.0999,9042.0
2022-06-27 15:20:00,213.35,213.37,213.2,213.29,8482.0,199.0906,199.1092,198.9506,199.0346,8482.0
2022-06-27 15:25:00,213.3,213.6,213.25,213.44,6944.0,199.0439,199.3239,198.9972,199.1745,6944.0
2022-06-27 15:30:00,213.38,213.38,213.12,213.22,10506.0,199.1186,199.1186,198.8759,198.9693,10506.0
2022-06-27 15:35:00,213.23,213.35,213.07,213.22,17474.0,198.9786,199.0906,198.8293,198.9693,17474.0
2022-06-27 15:40:00,213.15,213.89,213.09,213.87,14217.0,198.9039,199.5945,198.8479,199.5758,14217.0
2022-06-27 15:45:00,213.86,214.06,213.77,213.84,19425.0,199.5665,199.7531,199.4825,199.5478,19425.0
2022-06-27 15:50:00,213.77,213.77,213.33,213.48,43290.0,199.4825,199.4825,199.0719,199.2119,43290.0
2022-06-27 15:55:00,213.47,213.93,213.46,213.91,99064.0,199.2025,199.6318,199.1932,199.6131,99064.0
2022-06-28 09:30:00,216.13,218.66,215.69,218.59,50638.0,201.6848,204.0457,201.2742,203.9803,50638.0
2022-06-28 09:35:00,218.51,218.85,218.29,218.44,13143.0,203.9057,204.223,203.7004,203.8404,13143.0
2022-06-28 09:40:00,218.3,218.34,217.5,217.59,27436.0,203.7097,203.7471,202.9632,203.0472,27436.0
2022-06-28 09:45:00,217.57,217.81,216.94,217.7,12245.0,203.0285,203.2525,202.4406,203.1498,12245.0
2022-06-28 09:50:00,217.7,218.11,217.6,218.1,10356.0,203.1498,203.5324,203.0565,203.5231,10356.0
2022-06-28 09:55:00,218.06,218.74,217.81,218.26,30161.0,203.4858,204.1203,203.2525,203.6724,30161.0
2022-06-28 10:00:00,218.14,218.52,217.6,217.7,22548.0,203.5604,203.915,203.0565,203.1498,22548.0
2022-06-28 10:05:00,217.71,217.91,217.08,217.24,19969.0,203.1592,203.3458,202.5713,202.7206,19969.0
2022-06-28 10:10:00,217.1,217.27,216.84,216.85,9428.0,202.5899,202.7486,202.3473,202.3566,9428.0
2022-06-28 10:15:00,216.85,216.98,216.42,216.42,7496.0,202.3566,202.4779,201.9554,201.9554,7496.0
2022-06-28 10:20:00,216.34,216.34,215.39,215.51,8023.0,201.8807,201.8807,200.9942,201.1062,8023.0
2022-06-28 10:25:00,215.48,216.24,215.41,216.18,11895.0,201.0782,201.7874,201.0129,201.7314,11895.0
2022-06-28 10:30:00,216.09,216.13,215.65,215.89,11441.0,201.6474,201.6848,201.2368,201.4608,11441.0
2022-06-28 10:35:00,215.81,216.17,215.71,216.02,22159.0,201.3861,201.7221,201.2928,201.5821,22159.0
2022-06-28 10:40:00,216.04,216.19,215.87,215.9,21306.0,201.6008,201.7407,201.4421,201.4701,21306.0
2022-06-28 10:45:00,215.96,215.96,215.44,215.71,8640.0,201.5261,201.5261,201.0409,201.2928,8640.0
2022-06-28 10:50:00,215.72,215.77,215.17,215.44,10311.0,201.3022,201.3488,200.7889,201.0409,10311.0
2022-06-28 10:55:00,215.39,215.82,215.23,215.65,8076.0,200.9942,201.3955,200.8449,201.2368,8076.0
2022-06-28 11:00:00,215.64,215.64,215.17,215.35,6870.0,201.2275,201.2275,200.7889,200.9569,6870.0
2022-06-28 11:05:00,215.3,215.78,215.3,215.78,21984.0,200.9102,201.3582,200.9102,201.3582,21984.0
2022-06-28 11:10:00,215.76,216.1,215.75,216.0,13943.0,201.3395,201.6568,201.3302,201.5634,13943.0
2022-06-28 11:15:00,215.99,216.02,215.61,215.72,16247.0,201.5541,201.5821,201.1995,201.3022,16247.0
2022-06-28 11:20:00,215.76,215.77,215.34,215.34,32871.0,201.3395,201.3488,200.9476,200.9476,32871.0
2022-06-28 11:25:00,215.33,215.71,215.33,215.69,32361.0,200.9382,201.2928,200.9382,201.2742,32361.0
2022-06-28 11:30:00,215.64,216.27,215.57,216.14,20199.0,201.2275,201.8154,201.1622,201.6941,20199.0
2022-06-28 11:35:00,216.14,216.14,215.08,215.21,13222.0,201.6941,201.6941,200.7049,200.8262,13222.0
2022-06-28 11:40:00,215.15,215.45,215.07,215.37,8884.0,200.7703,201.0502,200.6956,200.9756,8884.0
2022-06-28 11:45:00,215.38,215.67,215.36,215.66,10436.0,200.9849,201.2555,200.9662,201.2462,10436.0
2022-06-28 11:50:00,215.65,215.72,215.25,215.43,12077.0,201.2368,201.3022,200.8636,201.0315,12077.0
2022-06-28 11:55:00,215.38,215.51,215.24,215.34,20495.0,200.9849,201.1062,200.8542,200.9476,20495.0
2022-06-28 12:00:00,215.31,215.42,215.23,215.31,24542.0,200.9196,201.0222,200.8449,200.9196,24542.0
2022-06-28 12:05:00,215.31,215.63,215.23,215.63,6585.0,200.9196,201.2182,200.8449,201.2182,6585.0
2022-06-28 12:10:00,215.66,216.02,215.66,215.74,4349.0,201.2462,201.5821,201.2462,201.3208,4349.0
2022-06-28 12:15:00,215.73,215.73,215.39,215.6,4575.0,201.3115,201.3115,200.9942,201.1902,4575.0
2022-06-28 12:20:00,215.7,215.86,215.64,215.73,7355.0,201.2835,201.4328,201.2275,201.3115,7355.0
2022-06-28 12:25:00,215.78,216.01,215.77,215.93,4995.0,201.3582,201.5728,201.3488,201.4981,4995.0
2022-06-28 12:30:00,215.9,215.9,215.39,215.39,4833.0,201.4701,201.4701,200.9942,200.9942,4833.0
2022-06-28 12:35:00,215.4,215.61,215.33,215.4,4748.0,201.0035,201.1995,200.9382,201.0035,4748.0
2022-06-28 12:40:00,215.39,215.85,215.39,215.83,4799.0,200.9942,201.4235,200.9942,201.4048,4799.0
2022-06-28 12:45:00,215.81,215.98,215.63,215.71,4888.0,201.3861,201.5448,201.2182,201.2928,4888.0
2022-06-28 12:50:00,215.66,215.96,215.65,215.78,7411.0,201.2462,201.5261,201.2368,201.3582,7411.0
2022-06-28 12:55:00,215.73,215.9,215.69,215.77,4705.0,201.3115,201.4701,201.2742,201.3488,4705.0
2022-06-28 13:00:00,215.74,215.79,215.54,215.65,2797.0,201.3208,201.3675,201.1342,201.2368,2797.0
2022-06-28 13:05:00,215.41,215.49,215.09,215.13,2825.0,201.0129,201.0875,200.7143,200.7516,2825.0
2022-06-28 13:10:00,215.09,215.23,214.93,214.93,5867.0,200.7143,200.8449,200.565,200.565,5867.0
2022-06-28 13:15:00,214.93,215.23,214.92,215.05,3558.0,200.565,200.8449,200.5556,200.6769,3558.0
2022-06-28 13:20:00,214.95,214.95,214.53,214.81,9875.0,200.5836,200.5836,200.1917,200.453,9875.0
2022-06-28 13:25:00,214.78,215.23,214.57,215.18,5747.0,200.425,200.8449,200.229,200.7983,5747.0
2022-06-28 13:30:00,215.18,215.24,215.06,215.18,5111.0,200.7983,200.8542,200.6863,200.7983,5111.0
2022-06-28 13:35:00,215.17,215.21,214.92,215.2,6908.0,200.7889,200.8262,200.5556,200.8169,6908.0
2022-06-28 13:40:00,215.12,215.43,215.09,215.3,7517.0,200.7423,201.0315,200.7143,200.9102,7517.0
2022-06-28 13:45:00,215.31,215.51,215.25,215.39,11065.0,200.9196,201.1062,200.8636,200.9942,11065.0
2022-06-28 13:50:00,215.44,215.44,215.28,215.34,6295.0,201.0409,201.0409,200.8916,200.9476,6295.0
2022-06-28 13:55:00,215.29,215.37,215.03,215.05,4544.0,200.9009,200.9756,200.6583,200.6769,4544.0
2022-06-28 14:00:00,215.08,215.39,215.0,215.07,5454.0,200.7049,200.9942,200.6303,200.6956,5454.0
2022-06-28 14:05:00,215.12,215.13,214.64,214.64,3431.0,200.7423,200.7516,200.2943,200.2943,3431.0
2022-06-28 14:10:00,214.59,214.96,214.42,214.49,26983.0,200.2477,200.593,200.089,200.1544,26983.0
2022-06-28 14:15:00,214.48,214.63,214.43,214.46,5802.0,200.145,200.285,200.0984,200.1264,5802.0
2022-06-28 14:20:00,214.43,214.47,214.29,214.35,4781.0,200.0984,200.1357,199.9677,200.0237,4781.0
2022-06-28 14:25:00,214.31,214.47,214.25,214.39,6007.0,199.9864,200.1357,199.9304,200.0611,6007.0
2022-06-28 14:30:00,214.32,214.32,213.96,214.03,6914.0,199.9957,199.9957,199.6598,199.7251,6914.0
2022-06-28 14:35:00,213.98,214.08,213.82,213.82,9731.0,199.6785,199.7718,199.5291,199.5291,9731.0
2022-06-28 14:40:00,213.84,213.85,213.48,213.83,11649.0,199.5478,199.5571,199.2119,199.5385,11649.0
2022-06-28 14:45:00,213.84,214.32,213.79,214.32,6732.0,199.5478,199.9957,199.5012,199.9957,6732.0
2022-06-28 14:50:00,214.35,214.38,214.13,214.21,6821.0,200.0237,200.0517,199.8184,199.8931,6821.0
2022-06-28 14:55:00,214.25,214.26,213.94,214.12,9977.0,199.9304,199.9397,199.6411,199.8091,9977.0
2022-06-28 15:00:00,214.08,214.11,213.71,213.72,9448.0,199.7718,199.7998,199.4265,199.4358,9448.0
2022-06-28 15:05:00,213.74,213.75,213.54,213.69,7915.0,199.4545,199.4638,199.2679,199.4078,7915.0
2022-06-28 15:10:00,213.68,213.81,213.5,213.76,8578.0,199.3985,199.5198,199.2305,199.4732,8578.0
2022-06-28 15:15:00,213.76,213.82,213.58,213.68,8067.0,199.4732,199.5291,199.3052,199.3985,8067.0
2022-06-28 15:20:00,213.68,213.98,213.57,213.96,10619.0,199.3985,199.6785,199.2959,199.6598,10619.0
2022-06-28 15:25:00,214.0,214.02,213.47,213.77,13816.0,199.6971,199.7158,199.2025,199.4825,13816.0
2022-06-28 15:30:00,213.73,213.85,213.36,213.47,14072.0,199.4452,199.5571,199.0999,199.2025,14072.0
2022-06-28 15:35:00,213.49,213.71,213.41,213.64,13531.0,199.2212,199.4265,199.1466,199.3612,13531.0
2022-06-28 15:40:00,213.65,213.78,213.37,213.4,24101.0,199.3705,199.4918,199.1092,199.1372,24101.0
2022-06-28 15:45:00,213.42,213.55,213.29,213.53,24344.0,199.1559,199.2772,199.0346,199.2585,24344.0
2022-06-28 15:50:00,213.51,213.76,213.33,213.75,39272.0,199.2399,199.4732,199.0719,199.4638,39272.0
2022-06-28 15:55:00,213.78,213.78,213.15,213.44,83284.0,199.4918,199.4918,198.9039,199.1745,83284.0
2022-06-29 09:30:00,214.03,214.03,211.41,211.68,45238.0,199.7251,199.7251,197.2802,197.5322,45238.0
2022-06-29 09:35:00,211.83,212.11,211.06,211.14,13619.0,197.6722,197.9334,196.9536,197.0283,13619.0
2022-06-29 09:40:00,211.0,211.29,210.79,211.04,11652.0,196.8976,197.1682,196.7017,196.935,11652.0
2022-06-29 09:45:00,211.13,211.41,210.46,211.28,19629.0,197.0189,197.2802,196.3937,197.1589,19629.0
2022-06-29 09:50:00,211.37,212.46,211.36,212.43,8425.0,197.2429,198.26,197.2336,198.2321,8425.0
2022-06-29 09:55:00,212.27,212.39,211.5,211.96,26560.0,198.0827,198.1947,197.3642,197.7935,26560.0
2022-06-29 10:00:00,211.99,212.31,211.82,211.93,8721.0,197.8215,198.1201,197.6628,197.7655,8721.0
2022-06-29 10:05:00,211.92,212.01,211.12,211.12,11597.0,197.7561,197.8401,197.0096,197.0096,11597.0
2022-06-29 10:10:00,211.1,211.88,210.97,211.26,10447.0,196.9909,197.7188,196.8696,197.1402,10447.0
2022-06-29 10:15:00,211.28,211.82,211.28,211.46,9498.0,197.1589,197.6628,197.1589,197.3269,9498.0
2022-06-29 10:20:00,211.44,211.89,211.44,211.74,18371.0,197.3082,197.7281,197.3082,197.5882,18371.0
2022-06-29 10:25:00,211.86,212.79,211.86,212.79,20872.0,197.7001,198.568,197.7001,198.568,20872.0
2022-06-29 10:30:00,212.79,213.25,212.71,212.98,20749.0,198.568,198.9972,198.4933,198.7453,20749.0
2022-06-29 10:35:00,212.87,213.12,212.57,213.12,14248.0,198.6426,198.8759,198.3627,198.8759,14248.0
2022-06-29 10:40:00,213.05,213.43,212.75,212.75,11779.0,198.8106,199.1652,198.5307,198.5307,11779.0
2022-06-29 10:45:00,212.78,212.99,212.34,212.6,11140.0,198.5587,198.7546,198.1481,198.3907,11140.0
2022-06-29 10:50:00,212.56,212.85,212.43,212.51,9988.0,198.3534,198.624,198.2321,198.3067,9988.0
2022-06-29 10:55:00,212.52,212.62,212.24,212.42,17098.0,198.316,198.4094,198.0547,198.2227,17098.0
2022-06-29 11:00:00,212.42,212.42,212.0,212.27,8415.0,198.2227,198.2227,197.8308,198.0827,8415.0
2022-06-29 11:05:00,212.24,212.62,212.03,212.34,8610.0,198.0547,198.4094,197.8588,198.1481,8610.0
2022-06-29 11:10:00,212.33,212.84,212.3,212.75,18113.0,198.1387,198.6146,198.1107,198.5307,18113.0
2022-06-29 11:15:00,212.75,213.13,212.62,212.69,29122.0,198.5307,198.8853,198.4094,198.4747,29122.0
2022-06-29 11:20:00,212.59,212.64,211.76,212.05,10538.0,198.3814,198.428,197.6068,197.8774,10538.0
2022-06-29 11:25:00,212.18,212.3,212.07,212.23,7895.0,197.9988,198.1107,197.8961,198.0454,7895.0
2022-06-29 11:30:00,212.16,212.83,212.16,212.74,9902.0,197.9801,198.6053,197.9801,198.5213,9902.0
2022-06-29 11:35:00,212.72,213.0,212.71,212.87,8384.0,198.5027,198.764,198.4933,198.6426,8384.0
2022-06-29 11:40:00,212.8,212.92,212.53,212.69,7829.0,198.5773,198.6893,198.3254,198.4747,7829.0
2022-06-29 11:45:00,212.6,213.01,212.6,212.73,7950.0,198.3907,198.7733,198.3907,198.512,7950.0
2022-06-29 11:50:00,212.74,213.11,212.68,213.03,8095.0,198.5213,198.8666,198.4653,198.7919,8095.0
2022-06-29 11:55:00,212.99,212.99,212.55,212.77,6368.0,198.7546,198.7546,198.344,198.5493,6368.0
2022-06-29 12:00:00,212.75,212.85,212.54,212.79,7659.0,198.5307,198.624,198.3347,198.568,7659.0
2022-06-29 12:05:00,212.86,212.89,212.55,212.75,16660.0,198.6333,198.6613,198.344,198.5307,16660.0
2022-06-29 12:10:00,212.83,212.88,212.67,212.84,17239.0,198.6053,198.652,198.456,198.6146,17239.0
2022-06-29 12:15:00,212.88,212.93,212.66,212.7,13449.0,198.652,198.6986,198.4467,198.484,13449.0
2022-06-29 12:20:00,212.74,212.85,212.3,212.3,7183.0,198.5213,198.624,198.1107,198.1107,7183.0
2022-06-29 12:25:00,212.35,212.36,212.12,212.13,4915.0,198.1574,198.1667,197.9428,197.9521,4915.0
2022-06-29 12:30:00,212.13,212.35,212.11,212.35,24488.0,197.9521,198.1574,197.9334,198.1574,24488.0
2022-06-29 12:35:00,212.35,212.78,212.32,212.74,5206.0,198.1574,198.5587,198.1294,198.5213,5206.0
2022-06-29 12:40:00,212.76,212.77,212.33,212.37,4709.0,198.54,198.5493,198.1387,198.1761,4709.0
2022-06-29 12:45:00,212.45,212.5,212.31,212.49,7569.0,198.2507,198.2974,198.1201,198.288,7569.0
2022-06-29 12:50:00,212.51,212.81,212.49,212.66,12105.0,198.3067,198.5867,198.288,198.4467,12105.0
2022-06-29 12:55:00,212.66,212.72,212.46,212.58,11696.0,198.4467,198.5027,198.26,198.372,11696.0
2022-06-29 13:00:00,212.51,212.59,212.11,212.23,11461.0,198.3067,198.3814,197.9334,198.0454,11461.0
2022-06-29 13:05:00,212.28,212.83,212.22,212.77,18935.0,198.0921,198.6053,198.0361,198.5493,18935.0
2022-06-29 13:10:00,212.84,212.92,212.43,212.46,14535.0,198.6146,198.6893,198.2321,198.26,14535.0
2022-06-29 13:15:00,212.42,212.53,212.33,212.47,13440.0,198.2227,198.3254,198.1387,198.2694,13440.0
2022-06-29 13:20:00,212.46,212.55,212.37,212.44,9757.0,198.26,198.344,198.1761,198.2414,9757.0
2022-06-29 13:25:00,212.43,212.87,212.36,212.79,11318.0,198.2321,198.6426,198.1667,198.568,11318.0
2022-06-29 13:30:00,212.79,212.79,212.29,212.32,30392.0,198.568,198.568,198.1014,198.1294,30392.0
2022-06-29 13:35:00,212.3,212.63,212.3,212.63,9178.0,198.1107,198.4187,198.1107,198.4187,9178.0
2022-06-29 13:40:00,212.66,212.89,212.58,212.75,7126.0,198.4467,198.6613,198.372,198.5307,7126.0
2022-06-29 13:45:00,212.78,213.14,212.72,213.12,10765.0,198.5587,198.8946,198.5027,198.8759,10765.0
2022-06-29 13:50:00,213.17,213.2,212.97,213.16,7153.0,198.9226,198.9506,198.736,198.9133,7153.0
2022-06-29 13:55:00,213.17,213.4,213.17,213.24,26388.0,198.9226,199.1372,198.9226,198.9879,26388.0
2022-06-29 14:00:00,213.22,213.73,213.21,213.72,10500.0,198.9693,199.4452,198.9599,199.4358,10500.0
2022-06-29 14:05:00,213.75,213.79,213.49,213.54,11315.0,199.4638,199.5012,199.2212,199.2679,11315.0
2022-06-29 14:10:00,213.5,213.6,213.35,213.43,12349.0,199.2305,199.3239,199.0906,199.1652,12349.0
2022-06-29 14:15:00,213.42,213.72,213.42,213.56,5405.0,199.1559,199.4358,199.1559,199.2865,5405.0
2022-06-29 14:20:00,213.54,213.59,213.22,213.35,5893.0,199.2679,199.3145,198.9693,199.0906,5893.0
2022-06-29 14:25:00,213.29,213.48,213.29,213.47,4368.0,199.0346,199.2119,199.0346,199.2025,4368.0
2022-06-29 14:30:00,213.49,213.56,213.38,213.43,7308.0,199.2212,199.2865,199.1186,199.1652,7308.0
2022-06-29 14:35:00,213.41,213.41,213.13,213.14,6646.0,199.1466,199.1466,198.8853,198.8946,6646.0
2022-06-29 14:40:00,213.17,213.19,212.92,212.92,6420.0,198.9226,198.9413,198.6893,198.6893,6420.0
2022-06-29 14:45:00,212.92,213.07,212.91,213.0,10298.0,198.6893,198.8293,198.68,198.764,10298.0
2022-06-29 14:50:00,212.98,213.1,212.93,213.06,12801.0,198.7453,198.8573,198.6986,198.8199,12801.0
2022-06-29 14:55:00,213.09,213.15,212.95,212.95,10952.0,198.8479,198.9039,198.7173,198.7173,10952.0
2022-06-29 15:00:00,212.95,213.08,212.73,213.02,9536.0,198.7173,198.8386,198.512,198.7826,9536.0
2022-06-29 15:05:00,213.07,213.38,212.93,213.38,10606.0,198.8293,199.1186,198.6986,199.1186,10606.0
2022-06-29 15:10:00,213.37,213.37,212.96,213.21,10100.0,199.1092,199.1092,198.7266,198.9599,10100.0
2022-06-29 15:15:00,213.17,213.65,213.08,213.25,12328.0,198.9226,199.3705,198.8386,198.9972,12328.0
2022-06-29 15:20:00,213.27,213.44,213.19,213.44,8947.0,199.0159,199.1745,198.9413,199.1745,8947.0
2022-06-29 15:25:00,213.39,213.56,213.35,213.56,8289.0,199.1279,199.2865,199.0906,199.2865,8289.0
2022-06-29 15:30:00,213.51,213.51,212.98,213.21,15978.0,199.2399,199.2399,198.7453,198.9599,15978.0
2022-06-29 15:35:00,213.19,213.35,213.07,213.26,27528.0,198.9413,199.0906,198.8293,199.0066,27528.0
2022-06-29 15:40:00,213.22,213.28,213.07,213.1,31772.0,198.9693,199.0252,198.8293,198.8573,31772.0
2022-06-29 15:45:00,213.12,213.22,212.84,213.05,24535.0,198.8759,198.9693,198.6146,198.8106,24535.0
2022-06-29 15:50:00,213.19,213.22,212.74,213.0,43601.0,198.9413,198.9693,198.5213,198.764,43601.0
2022-06-29 15:55:00,213.04,213.41,212.92,212.99,110873.0,198.8013,199.1466,198.6893,198.7546,110873.0
2022-06-30 09:30:00,210.0,211.03,209.51,210.46,66827.0,195.9645,196.9256,195.5072,196.3937,66827.0
2022-06-30 09:35:00,210.5,210.72,209.88,210.14,12013.0,196.431,196.6363,195.8525,196.0951,12013.0
2022-06-30 09:40:00,209.93,210.4,209.74,210.37,9745.0,195.8991,196.3377,195.7218,196.3097,9745.0
2022-06-30 09:45:00,210.42,210.69,209.99,210.25,3528.0,196.3564,196.6083,195.9551,196.1978,3528.0
2022-06-30 09:50:00,210.31,210.5,210.08,210.26,12516.0,196.2537,196.431,196.0391,196.2071,12516.0
2022-06-30 09:55:00,210.18,210.45,209.85,210.2,14160.0,196.1324,196.3844,195.8245,196.1511,14160.0
2022-06-30 10:00:00,210.16,210.16,209.5,209.77,12707.0,196.1138,196.1138,195.4979,195.7498,12707.0
2022-06-30 10:05:00,209.67,209.93,209.58,209.58,5942.0,195.6565,195.8991,195.5725,195.5725,5942.0
2022-06-30 10:10:00,209.76,209.88,209.57,209.78,6416.0,195.7405,195.8525,195.5632,195.7592,6416.0
2022-06-30 10:15:00,209.89,210.38,209.75,210.27,13435.0,195.8618,196.3191,195.7312,196.2164,13435.0
2022-06-30 10:20:00,210.27,210.27,209.74,209.84,3857.0,196.2164,196.2164,195.7218,195.8152,3857.0
2022-06-30 10:25:00,209.69,210.22,209.69,209.9,6087.0,195.6752,196.1698,195.6752,195.8711,6087.0
2022-06-30 10:30:00,209.9,210.48,209.77,210.25,16134.0,195.8711,196.4124,195.7498,196.1978,16134.0
2022-06-30 10:35:00,210.22,210.32,209.24,209.24,5377.0,196.1698,196.2631,195.2553,195.2553,5377.0
2022-06-30 10:40:00,209.2,209.33,209.02,209.3,5998.0,195.2179,195.3392,195.05,195.3112,5998.0
2022-06-30 10:45:00,209.26,209.43,209.1,209.17,10344.0,195.2739,195.4326,195.1246,195.1899,10344.0
2022-06-30 10:50:00,209.24,209.68,209.19,209.51,5365.0,195.2553,195.6658,195.2086,195.5072,5365.0
2022-06-30 10:55:00,209.58,209.79,209.43,209.79,7240.0,195.5725,195.7685,195.4326,195.7685,7240.0
2022-06-30 11:00:00,209.73,209.84,209.46,209.66,9319.0,195.7125,195.8152,195.4606,195.6472,9319.0
2022-06-30 11:05:00,209.73,210.11,209.63,209.99,8673.0,195.7125,196.0671,195.6192,195.9551,8673.0
2022-06-30 11:10:00,210.01,210.25,209.73,210.12,6643.0,195.9738,196.1978,195.7125,196.0764,6643.0
2022-06-30 11:15:00,210.17,210.26,209.79,210.03,32574.0,196.1231,196.2071,195.7685,195.9925,32574.0
2022-06-30 11:20:00,210.04,211.02,209.97,210.84,10028.0,196.0018,196.9163,195.9365,196.7483,10028.0
2022-06-30 11:25:00,210.89,211.21,210.8,211.0,3888.0,196.795,197.0936,196.711,196.8976,3888.0
2022-06-30 11:30:00,211.04,211.27,211.0,211.24,6100.0,196.935,197.1496,196.8976,197.1216,6100.0
2022-06-30 11:35:00,211.26,211.26,210.92,210.95,3541.0,197.1402,197.1402,196.823,196.851,3541.0
2022-06-30 11:40:00,211.1,211.3,211.0,211.15,6240.0,196.9909,197.1776,196.8976,197.0376,6240.0
2022-06-30 11:45:00,211.06,211.63,211.04,211.5,11396.0,196.9536,197.4855,196.935,197.3642,11396.0
2022-06-30 11:50:00,211.51,211.77,211.41,211.75,9083.0,197.3735,197.6162,197.2802,197.5975,9083.0
2022-06-30 11:55:00,211.67,211.87,211.61,211.78,13688.0,197.5228,197.7095,197.4669,197.6255,13688.0
2022-06-30 12:00:00,211.8,212.2,211.76,212.06,24118.0,197.6442,198.0174,197.6068,197.8868,24118.0
2022-06-30 12:05:00,212.12,212.15,211.62,211.66,11961.0,197.9428,197.9708,197.4762,197.5135,11961.0
2022-06-30 12:10:00,211.56,211.91,211.55,211.91,6689.0,197.4202,197.7468,197.4109,197.7468,6689.0
2022-06-30 12:15:00,211.94,211.97,211.62,211.89,6291.0,197.7748,197.8028,197.4762,197.7281,6291.0
2022-06-30 12:20:00,211.86,212.24,211.74,212.24,11344.0,197.7001,198.0547,197.5882,198.0547,11344.0
2022-06-30 12:25:00,212.47,212.76,212.46,212.54,3667.0,198.2694,198.54,198.26,198.3347,3667.0
2022-06-30 12:30:00,212.56,212.89,212.51,212.52,4382.0,198.3534,198.6613,198.3067,198.316,4382.0
2022-06-30 12:35:00,212.48,212.48,212.19,212.3,3086.0,198.2787,198.2787,198.0081,198.1107,3086.0
2022-06-30 12:40:00,212.3,212.44,212.3,212.44,4988.0,198.1107,198.2414,198.1107,198.2414,4988.0
2022-06-30 12:45:00,212.44,212.65,212.43,212.46,3548.0,198.2414,198.4373,198.2321,198.26,3548.0
2022-06-30 12:50:00,212.46,212.65,212.31,212.35,20104.0,198.26,198.4373,198.1201,198.1574,20104.0
2022-06-30 12:55:00,212.38,212.62,212.38,212.44,5064.0,198.1854,198.4094,198.1854,198.2414,5064.0
2022-06-30 13:00:00,212.48,212.72,212.42,212.72,3619.0,198.2787,198.5027,198.2227,198.5027,3619.0
2022-06-30 13:05:00,212.75,212.79,212.26,212.29,13505.0,198.5307,198.568,198.0734,198.1014,13505.0
2022-06-30 13:10:00,212.15,212.25,211.6,211.6,2525.0,197.9708,198.0641,197.4575,197.4575,2525.0
2022-06-30 13:15:00,211.54,211.78,211.54,211.64,3406.0,197.4015,197.6255,197.4015,197.4949,3406.0
2022-06-30 13:20:00,211.62,211.98,211.61,211.97,3455.0,197.4762,197.8121,197.4669,197.8028,3455.0
2022-06-30 13:25:00,212.04,212.27,212.02,212.12,3846.0,197.8681,198.0827,197.8495,197.9428,3846.0
2022-06-30 13:30:00,212.2,212.34,212.15,212.31,3785.0,198.0174,198.1481,197.9708,198.1201,3785.0
2022-06-30 13:35:00,212.4,212.55,212.38,212.45,4929.0,198.2041,198.344,198.1854,198.2507,4929.0
2022-06-30 13:40:00,212.56,212.81,212.18,212.21,6733.0,198.3534,198.5867,197.9988,198.0268,6733.0
2022-06-30 13:45:00,212.24,212.62,212.2,212.59,6076.0,198.0547,198.4094,198.0174,198.3814,6076.0
2022-06-30 13:50:00,212.54,212.92,212.5,212.78,7475.0,198.3347,198.6893,198.2974,198.5587,7475.0
2022-06-30 13:55:00,212.77,212.85,212.61,212.78,7006.0,198.5493,198.624,198.4,198.5587,7006.0
2022-06-30 14:00:00,212.8,212.8,212.55,212.76,8233.0,198.5773,198.5773,198.344,198.54,8233.0
2022-06-30 14:05:00,212.78,212.82,212.24,212.31,11458.0,198.5587,198.596,198.0547,198.1201,11458.0
2022-06-30 14:10:00,212.38,212.7,212.34,212.36,3921.0,198.1854,198.484,198.1481,198.1667,3921.0
2022-06-30 14:15:00,212.31,212.55,212.24,212.46,5578.0,198.1201,198.344,198.0547,198.26,5578.0
2022-06-30 14:20:00,212.48,212.58,212.05,212.06,7793.0,198.2787,198.372,197.8774,197.8868,7793.0
2022-06-30 14:25:00,212.0,212.35,211.88,212.35,8046.0,197.8308,198.1574,197.7188,198.1574,8046.0
2022-06-30 14:30:00,212.31,212.58,212.3,212.46,4574.0,198.1201,198.372,198.1107,198.26,4574.0
2022-06-30 14:35:00,212.49,212.64,212.39,212.58,6053.0,198.288,198.428,198.1947,198.372,6053.0
2022-06-30 14:40:00,212.56,212.59,211.96,212.1,11859.0,198.3534,198.3814,197.7935,197.9241,11859.0
2022-06-30 14:45:00,212.09,212.37,212.08,212.29,6367.0,197.9148,198.1761,197.9054,198.1014,6367.0
2022-06-30 14:50:00,212.3,212.33,211.79,211.96,6360.0,198.1107,198.1387,197.6348,197.7935,6360.0
2022-06-30 14:55:00,211.94,212.16,211.9,212.14,4948.0,197.7748,197.9801,197.7375,197.9614,4948.0
2022-06-30 15:00:00,212.09,212.18,211.85,211.93,8184.0,197.9148,197.9988,197.6908,197.7655,8184.0
2022-06-30 15:05:00,211.98,211.98,211.37,211.43,13083.0,197.8121,197.8121,197.2429,197.2989,13083.0
2022-06-30 15:10:00,211.39,211.63,211.35,211.48,14959.0,197.2616,197.4855,197.2242,197.3455,14959.0
2022-06-30 15:15:00,211.48,211.48,211.04,211.16,12757.0,197.3455,197.3455,196.935,197.0469,12757.0
2022-06-30 15:20:00,211.24,211.68,211.24,211.68,12128.0,197.1216,197.5322,197.1216,197.5322,12128.0
2022-06-30 15:25:00,211.65,212.27,211.62,212.27,11346.0,197.5042,198.0827,197.4762,198.0827,11346.0
2022-06-30 15:30:00,212.24,212.84,212.17,212.82,18449.0,198.0547,198.6146,197.9894,198.596,18449.0
2022-06-30 15:35:00,212.83,213.16,212.66,212.79,23445.0,198.6053,198.9133,198.4467,198.568,23445.0
2022-06-30 15:40:00,212.78,212.81,212.09,212.37,39981.0,198.5587,198.5867,197.9148,198.1761,39981.0
2022-06-30 15:45:00,212.35,213.2,212.33,212.91,45428.0,198.1574,198.9506,198.1387,198.68,45428.0
2022-06-30 15:50:00,212.92,213.23,212.39,212.47,60047.0,198.6893,198.9786,198.1947,198.2694,60047.0
2022-06-30 15:55:00,212.45,213.42,212.31,213.26,111705.0,198.2507,199.1559,198.1201,199.0066,111705.0
2022-07-01 09:30:00,212.5,214.24,212.42,214.11,34382.0,198.2974,199.9211,198.2227,199.7998,34382.0
2022-07-01 09:35:00,214.23,214.57,213.49,214.45,9842.0,199.9117,200.229,199.2212,200.117,9842.0
2022-07-01 09:40:00,214.55,215.74,214.51,215.11,14610.0,200.2104,201.3208,200.173,200.7329,14610.0
2022-07-01 09:45:00,215.02,216.17,215.0,215.45,16875.0,200.6489,201.7221,200.6303,201.0502,16875.0
2022-07-01 09:50:00,215.4,215.59,214.84,215.37,12125.0,201.0035,201.1808,200.481,200.9756,12125.0
2022-07-01 09:55:00,215.42,215.84,215.07,215.44,20178.0,201.0222,201.4141,200.6956,201.0409,20178.0
2022-07-01 10:00:00,215.52,215.97,214.44,214.46,14002.0,201.1155,201.5355,200.1077,200.1264,14002.0
2022-07-01 10:05:00,214.42,214.58,213.42,213.69,9283.0,200.089,200.2384,199.1559,199.4078,9283.0
2022-07-01 10:10:00,213.7,213.7,211.89,211.94,8759.0,199.4172,199.4172,197.7281,197.7748,8759.0
2022-07-01 10:15:00,211.87,212.03,211.3,212.03,17042.0,197.7095,197.8588,197.1776,197.8588,17042.0
2022-07-01 10:20:00,211.99,211.99,211.34,211.66,7100.0,197.8215,197.8215,197.2149,197.5135,7100.0
2022-07-01 10:25:00,211.55,212.48,211.46,212.47,12559.0,197.4109,198.2787,197.3269,198.2694,12559.0
2022-07-01 10:30:00,212.39,212.42,211.98,212.11,8960.0,198.1947,198.2227,197.8121,197.9334,8960.0
2022-07-01 10:35:00,212.26,212.55,212.01,212.55,12671.0,198.0734,198.344,197.8401,198.344,12671.0
2022-07-01 10:40:00,212.51,213.18,212.51,212.96,19156.0,198.3067,198.9319,198.3067,198.7266,19156.0
2022-07-01 10:45:00,212.95,213.58,212.84,213.34,33823.0,198.7173,199.3052,198.6146,199.0812,33823.0
2022-07-01 10:50:00,213.41,213.41,212.73,212.73,19004.0,199.1466,199.1466,198.512,198.512,19004.0
2022-07-01 10:55:00,212.69,213.61,212.51,213.22,18582.0,198.4747,199.3332,198.3067,198.9693,18582.0
2022-07-01 11:00:00,213.11,213.2,212.67,212.9,11823.0,198.8666,198.9506,198.456,198.6706,11823.0
2022-07-01 11:05:00,213.0,213.46,212.89,213.34,10379.0,198.764,199.1932,198.6613,199.0812,10379.0
2022-07-01 11:10:00,213.22,213.45,213.01,213.12,19886.0,198.9693,199.1839,198.7733,198.8759,19886.0
2022-07-01 11:15:00,213.13,213.82,213.12,213.66,30546.0,198.8853,199.5291,198.8759,199.3798,30546.0
2022-07-01 11:20:00,213.75,213.95,213.54,213.72,10237.0,199.4638,199.6505,199.2679,199.4358,10237.0
2022-07-01 11:25:00,213.7,213.73,213.29,213.48,6967.0,199.4172,199.4452,199.0346,199.2119,6967.0
2022-07-01 11:30:00,213.45,213.71,213.44,213.56,8312.0,199.1839,199.4265,199.1745,199.2865,8312.0
2022-07-01 11:35:00,213.71,213.92,213.61,213.77,7535.0,199.4265,199.6225,199.3332,199.4825,7535.0
2022-07-01 11:40:00,213.96,214.0,213.6,213.6,10933.0,199.6598,199.6971,199.3239,199.3239,10933.0
2022-07-01 11:45:00,213.73,213.93,213.56,213.86,6234.0,199.4452,199.6318,199.2865,199.5665,6234.0
2022-07-01 11:50:00,213.8,213.8,213.09,213.18,7227.0,199.5105,199.5105,198.8479,198.9319,7227.0
2022-07-01 11:55:00,213.17,213.4,213.14,213.39,9209.0,198.9226,199.1372,198.8946,199.1279,9209.0
2022-07-01 12:00:00,213.41,213.51,213.18,213.35,11079.0,199.1466,199.2399,198.9319,199.0906,11079.0
2022-07-01 12:05:00,213.47,213.63,213.47,213.53,5057.0,199.2025,199.3518,199.2025,199.2585,5057.0
2022-07-01 12:10:00,213.58,213.58,213.29,213.41,6004.0,199.3052,199.3052,199.0346,199.1466,6004.0
2022-07-01 12:15:00,213.36,213.75,213.36,213.7,10779.0,199.0999,199.4638,199.0999,199.4172,10779.0
2022-07-01 12:20:00,213.66,213.93,213.62,213.89,3480.0,199.3798,199.6318,199.3425,199.5945,3480.0
2022-07-01 12:25:00,213.92,213.92,213.53,213.65,4104.0,199.6225,199.6225,199.2585,199.3705,4104.0
2022-07-01 12:30:00,213.66,213.79,213.39,213.39,3615.0,199.3798,199.5012,199.1279,199.1279,3615.0
2022-07-01 12:35:00,213.5,213.51,213.08,213.17,7333.0,199.2305,199.2399,198.8386,198.9226,7333.0
2022-07-01 12:40:00,213.12,213.12,212.99,213.03,4326.0,198.8759,198.8759,198.7546,198.7919,4326.0
2022-07-01 12:45:00,212.99,212.99,212.73,212.84,7012.0,198.7546,198.7546,198.512,198.6146,7012.0
2022-07-01 12:50:00,212.87,213.1,212.82,213.1,3840.0,198.6426,198.8573,198.596,198.8573,3840.0
2022-07-01 12:55:00,213.07,213.17,212.89,212.94,4411.0,198.8293,198.9226,198.6613,198.708,4411.0
2022-07-01 13:00:00,212.86,212.94,212.56,212.59,4837.0,198.6333,198.708,198.3534,198.3814,4837.0
2022-07-01 13:05:00,212.65,212.92,212.58,212.88,2750.0,198.4373,198.6893,198.372,198.652,2750.0
2022-07-01 13:10:00,212.84,213.03,212.75,212.97,5067.0,198.6146,198.7919,198.5307,198.736,5067.0
2022-07-01 13:15:00,213.03,213.21,212.87,213.21,6620.0,198.7919,198.9599,198.6426,198.9599,6620.0
2022-07-01 13:20:00,213.08,213.36,213.06,213.27,4740.0,198.8386,199.0999,198.8199,199.0159,4740.0
2022-07-01 13:25:00,213.28,213.5,213.24,213.42,2960.0,199.0252,199.2305,198.9879,199.1559,2960.0
2022-07-01 13:30:00,213.41,213.56,213.41,213.43,4868.0,199.1466,199.2865,199.1466,199.1652,4868.0
2022-07-01 13:35:00,213.46,213.75,213.25,213.64,7120.0,199.1932,199.4638,198.9972,199.3612,7120.0
2022-07-01 13:40:00,213.61,213.88,213.61,213.75,2509.0,199.3332,199.5851,199.3332,199.4638,2509.0
2022-07-01 13:45:00,213.8,213.9,213.71,213.9,7244.0,199.5105,199.6038,199.4265,199.6038,7244.0
2022-07-01 13:50:00,213.85,213.95,213.77,213.78,5340.0,199.5571,199.6505,199.4825,199.4918,5340.0
2022-07-01 13:55:00,213.77,213.94,213.73,213.91,9924.0,199.4825,199.6411,199.4452,199.6131,9924.0
2022-07-01 14:00:00,213.92,214.05,213.92,213.96,6438.0,199.6225,199.7438,199.6225,199.6598,6438.0
2022-07-01 14:05:00,213.96,214.31,213.93,214.29,11101.0,199.6598,199.9864,199.6318,199.9677,11101.0
2022-07-01 14:10:00,214.28,214.3,213.93,214.19,5346.0,199.9584,199.9771,199.6318,199.8744,5346.0
2022-07-01 14:15:00,214.28,214.82,214.25,214.8,11447.0,199.9584,200.4623,199.9304,200.4436,11447.0
2022-07-01 14:20:00,214.78,215.24,214.68,215.24,6977.0,200.425,200.8542,200.3317,200.8542,6977.0
2022-07-01 14:25:00,215.26,215.43,215.06,215.06,8546.0,200.8729,201.0315,200.6863,200.6863,8546.0
2022-07-01 14:30:00,215.14,215.39,215.14,215.38,5053.0,200.7609,200.9942,200.7609,200.9849,5053.0
2022-07-01 14:35:00,215.37,215.37,215.18,215.24,7545.0,200.9756,200.9756,200.7983,200.8542,7545.0
2022-07-01 14:40:00,215.33,215.33,215.04,215.09,5233.0,200.9382,200.9382,200.6676,200.7143,5233.0
2022-07-01 14:45:00,215.04,215.2,214.93,215.02,4620.0,200.6676,200.8169,200.565,200.6489,4620.0
2022-07-01 14:50:00,215.05,215.08,214.7,214.7,4708.0,200.6769,200.7049,200.3503,200.3503,4708.0
2022-07-01 14:55:00,214.73,215.05,214.67,215.03,3997.0,200.3783,200.6769,200.3223,200.6583,3997.0
2022-07-01 15:00:00,215.1,215.15,214.64,214.67,6673.0,200.7236,200.7703,200.2943,200.3223,6673.0
2022-07-01 15:05:00,214.78,215.05,214.78,215.03,6451.0,200.425,200.6769,200.425,200.6583,6451.0
2022-07-01 15:10:00,215.14,215.39,215.05,215.36,7460.0,200.7609,200.9942,200.6769,200.9662,7460.0
2022-07-01 15:15:00,215.35,215.57,215.3,215.44,7201.0,200.9569,201.1622,200.9102,201.0409,7201.0
2022-07-01 15:20:00,215.47,215.48,215.27,215.4,10061.0,201.0689,201.0782,200.8822,201.0035,10061.0
2022-07-01 15:25:00,215.41,215.5,215.2,215.22,9092.0,201.0129,201.0969,200.8169,200.8356,9092.0
2022-07-01 15:30:00,215.22,215.73,215.22,215.67,11205.0,200.8356,201.3115,200.8356,201.2555,11205.0
2022-07-01 15:35:00,215.71,216.01,215.68,216.0,12362.0,201.2928,201.5728,201.2648,201.5634,12362.0
2022-07-01 15:40:00,216.0,216.21,215.76,215.76,19020.0,201.5634,201.7594,201.3395,201.3395,19020.0
2022-07-01 15:45:00,215.8,215.91,215.6,215.71,20184.0,201.3768,201.4795,201.1902,201.2928,20184.0
2022-07-01 15:50:00,215.73,215.83,214.92,215.09,22592.0,201.3115,201.4048,200.5556,200.7143,22592.0
2022-07-01 15:55:00,215.05,215.3,214.93,215.25,63527.0,200.6769,200.9102,200.565,200.8636,63527.0
2022-07-05 09:30:00,213.19,213.21,211.97,212.57,40677.0,198.9413,198.9599,197.8028,198.3627,40677.0
2022-07-05 09:35:00,212.43,213.02,212.26,212.35,15196.0,198.2321,198.7826,198.0734,198.1574,15196.0
2022-07-05 09:40:00,212.17,212.53,211.97,212.42,7404.0,197.9894,198.3254,197.8028,198.2227,7404.0
2022-07-05 09:45:00,212.5,212.61,211.69,212.03,7010.0,198.2974,198.4,197.5415,197.8588,7010.0
2022-07-05 09:50:00,212.08,212.23,211.34,211.35,14285.0,197.9054,198.0454,197.2149,197.2242,14285.0
2022-07-05 09:55:00,211.36,211.43,210.67,210.8,8709.0,197.2336,197.2989,196.5897,196.711,8709.0
2022-07-05 10:00:00,210.86,211.22,210.53,210.68,9488.0,196.767,197.1029,196.459,196.599,9488.0
2022-07-05 10:05:00,210.63,210.87,210.27,210.56,9058.0,196.5524,196.7763,196.2164,196.487,9058.0
2022-07-05 10:10:00,210.75,211.27,210.68,210.82,6281.0,196.6643,197.1496,196.599,196.7297,6281.0
2022-07-05 10:15:00,210.71,210.77,210.08,210.21,7573.0,196.627,196.683,196.0391,196.1604,7573.0
2022-07-05 10:20:00,210.14,210.41,210.02,210.03,9747.0,196.0951,196.3471,195.9831,195.9925,9747.0
2022-07-05 10:25:00,209.97,210.63,209.89,210.63,6948.0,195.9365,196.5524,195.8618,196.5524,6948.0
2022-07-05 10:30:00,210.68,210.79,210.24,210.24,7258.0,196.599,196.7017,196.1884,196.1884,7258.0
2022-07-05 10:35:00,210.26,211.07,210.19,210.65,8592.0,196.2071,196.9629,196.1418,196.571,8592.0
2022-07-05 10:40:00,210.67,210.84,209.93,210.03,11873.0,196.5897,196.7483,195.8991,195.9925,11873.0
2022-07-05 10:45:00,210.0,210.24,209.71,210.07,10537.0,195.9645,196.1884,195.6938,196.0298,10537.0
2022-07-05 10:50:00,210.08,210.1,209.36,209.6,5055.0,196.0391,196.0578,195.3672,195.5912,5055.0
2022-07-05 10:55:00,209.57,209.79,209.49,209.67,9492.0,195.5632,195.7685,195.4885,195.6565,9492.0
2022-07-05 11:00:00,209.65,209.68,209.17,209.53,7331.0,195.6379,195.6658,195.1899,195.5259,7331.0
2022-07-05 11:05:00,209.56,210.18,209.56,210.13,6992.0,195.5539,196.1324,195.5539,196.0858,6992.0
2022-07-05 11:10:00,210.17,210.32,209.98,210.2,6172.0,196.1231,196.2631,195.9458,196.1511,6172.0
2022-07-05 11:15:00,210.16,210.58,210.16,210.29,7402.0,196.1138,196.5057,196.1138,196.2351,7402.0
2022-07-05 11:20:00,210.35,210.39,209.9,210.13,4834.0,196.2911,196.3284,195.8711,196.0858,4834.0
2022-07-05 11:25:00,210.07,210.35,209.91,210.17,10734.0,196.0298,196.2911,195.8805,196.1231,10734.0
2022-07-05 11:30:00,210.13,210.34,209.9,209.95,5157.0,196.0858,196.2817,195.8711,195.9178,5157.0
2022-07-05 11:35:00,209.94,210.02,209.54,209.54,5056.0,195.9085,195.9831,195.5352,195.5352,5056.0
2022-07-05 11:40:00,209.7,210.14,209.7,210.12,7886.0,195.6845,196.0951,195.6845,196.0764,7886.0
2022-07-05 11:45:00,210.05,210.07,209.78,209.97,3851.0,196.0111,196.0298,195.7592,195.9365,3851.0
2022-07-05 11:50:00,210.04,210.1,209.62,209.78,5576.0,196.0018,196.0578,195.6099,195.7592,5576.0
2022-07-05 11:55:00,209.8,210.08,209.66,209.7,5433.0,195.7778,196.0391,195.6472,195.6845,5433.0
2022-07-05 12:00:00,209.72,209.78,209.37,209.39,6062.0,195.7032,195.7592,195.3766,195.3952,6062.0
2022-07-05 12:05:00,209.49,209.57,209.2,209.21,8784.0,195.4885,195.5632,195.2179,195.2273,8784.0
2022-07-05 12:10:00,209.15,209.42,208.83,208.96,9553.0,195.1713,195.4232,194.8727,194.994,9553.0
2022-07-05 12:15:00,208.86,208.86,208.54,208.81,5238.0,194.9007,194.9007,194.602,194.854,5238.0
2022-07-05 12:20:00,208.85,209.31,208.78,209.26,5481.0,194.8913,195.3206,194.826,195.2739,5481.0
2022-07-05 12:25:00,209.25,209.38,208.98,209.0,4452.0,195.2646,195.3859,195.0126,195.0313,4452.0
2022-07-05 12:30:00,209.0,209.1,208.82,208.84,5057.0,195.0313,195.1246,194.8633,194.882,5057.0
2022-07-05 12:35:00,208.77,209.01,208.77,208.92,5434.0,194.8167,195.0406,194.8167,194.9566,5434.0
2022-07-05 12:40:00,208.91,209.07,208.56,208.58,10633.0,194.9473,195.0966,194.6207,194.6394,10633.0
2022-07-05 12:45:00,208.56,208.57,208.26,208.31,5689.0,194.6207,194.63,194.3408,194.3874,5689.0
2022-07-05 12:50:00,208.31,208.4,208.21,208.29,6125.0,194.3874,194.4714,194.2941,194.3688,6125.0
2022-07-05 12:55:00,208.29,208.34,208.15,208.17,3713.0,194.3688,194.4154,194.2381,194.2568,3713.0
2022-07-05 13:00:00,208.24,208.57,208.24,208.53,5136.0,194.3221,194.63,194.3221,194.5927,5136.0
2022-07-05 13:05:00,208.59,208.59,208.13,208.31,4456.0,194.6487,194.6487,194.2194,194.3874,4456.0
2022-07-05 13:10:00,208.27,208.69,208.27,208.56,6188.0,194.3501,194.742,194.3501,194.6207,6188.0
2022-07-05 13:15:00,208.64,209.19,208.64,209.15,7795.0,194.6954,195.2086,194.6954,195.1713,7795.0
2022-07-05 13:20:00,209.11,209.31,208.57,208.58,10373.0,195.1339,195.3206,194.63,194.6394,10373.0
2022-07-05 13:25:00,208.55,208.71,208.34,208.48,4957.0,194.6114,194.7607,194.4154,194.5461,4957.0
2022-07-05 13:30:00,208.51,208.67,208.37,208.51,16015.0,194.574,194.7234,194.4434,194.574,16015.0
2022-07-05 13:35:00,208.52,208.67,208.41,208.41,23296.0,194.5834,194.7234,194.4807,194.4807,23296.0
2022-07-05 13:40:00,208.41,208.7,208.24,208.7,57376.0,194.4807,194.7513,194.3221,194.7513,57376.0
2022-07-05 13:45:00,208.71,208.75,207.76,207.95,26188.0,194.7607,194.798,193.8742,194.0515,26188.0
2022-07-05 13:50:00,207.93,208.01,207.74,207.79,16620.0,194.0328,194.1075,193.8555,193.9022,16620.0
2022-07-05 13:55:00,207.75,207.96,207.67,207.95,14338.0,193.8648,194.0608,193.7902,194.0515,14338.0
2022-07-05 14:00:00,207.94,208.24,207.77,208.24,12197.0,194.0421,194.3221,193.8835,194.3221,12197.0
2022-07-05 14:05:00,208.24,208.33,207.99,208.0,11577.0,194.3221,194.4061,194.0888,194.0981,11577.0
2022-07-05 14:10:00,208.02,208.31,208.02,208.15,5999.0,194.1168,194.3874,194.1168,194.2381,5999.0
2022-07-05 14:15:00,208.16,208.33,208.01,208.33,7352.0,194.2474,194.4061,194.1075,194.4061,7352.0
2022-07-05 14:20:00,208.3,208.34,208.12,208.31,4399.0,194.3781,194.4154,194.2101,194.3874,4399.0
2022-07-05 14:25:00,208.35,208.69,208.24,208.62,11620.0,194.4247,194.742,194.3221,194.6767,11620.0
2022-07-05 14:30:00,208.65,208.83,208.44,208.83,20672.0,194.7047,194.8727,194.5087,194.8727,20672.0
2022-07-05 14:35:00,208.78,209.45,208.75,209.42,8043.0,194.826,195.4512,194.798,195.4232,8043.0
2022-07-05 14:40:00,209.42,209.62,209.21,209.4,13310.0,195.4232,195.6099,195.2273,195.4046,13310.0
2022-07-05 14:45:00,209.34,209.35,209.17,209.24,7010.0,195.3486,195.3579,195.1899,195.2553,7010.0
2022-07-05 14:50:00,209.29,209.42,209.14,209.23,6750.0,195.3019,195.4232,195.1619,195.2459,6750.0
2022-07-05 14:55:00,209.24,209.28,209.13,209.14,7192.0,195.2553,195.2926,195.1526,195.1619,7192.0
2022-07-05 15:00:00,209.13,209.21,208.88,209.14,5433.0,195.1526,195.2273,194.9193,195.1619,5433.0
2022-07-05 15:05:00,209.16,209.65,209.15,209.63,9761.0,195.1806,195.6379,195.1713,195.6192,9761.0
2022-07-05 15:10:00,209.64,209.72,209.48,209.72,12444.0,195.6285,195.7032,195.4792,195.7032,12444.0
2022-07-05 15:15:00,209.72,209.78,209.33,209.35,8350.0,195.7032,195.7592,195.3392,195.3579,8350.0
2022-07-05 15:20:00,209.36,209.78,209.36,209.75,10790.0,195.3672,195.7592,195.3672,195.7312,10790.0
2022-07-05 15:25:00,209.74,210.0,209.66,209.89,15159.0,195.7218,195.9645,195.6472,195.8618,15159.0
2022-07-05 15:30:00,209.85,210.0,209.74,209.96,14924.0,195.8245,195.9645,195.7218,195.9271,14924.0
2022-07-05 15:35:00,209.92,210.01,209.66,209.7,17241.0,195.8898,195.9738,195.6472,195.6845,17241.0
2022-07-05 15:40:00,209.73,209.95,209.66,209.92,24258.0,195.7125,195.9178,195.6472,195.8898,24258.0
2022-07-05 15:45:00,209.89,210.3,209.88,210.28,34092.0,195.8618,196.2444,195.8525,196.2257,34092.0
2022-07-05 15:50:00,210.31,210.39,209.81,210.1,49532.0,196.2537,196.3284,195.7872,196.0578,49532.0
2022-07-05 15:55:00,210.04,210.21,209.82,210.19,105363.0,196.0018,196.1604,195.7965,196.1418,105363.0
2022-07-06 09:30:00,209.5,212.07,209.5,211.6,54374.0,195.4979,197.8961,195.4979,197.4575,54374.0
2022-07-06 09:35:00,211.45,212.58,211.3,211.55,25924.0,197.3175,198.372,197.1776,197.4109,25924.0
2022-07-06 09:40:00,211.73,211.81,210.85,210.93,9648.0,197.5788,197.6535,196.7577,196.8323,9648.0
2022-07-06 09:45:00,210.92,211.06,210.2,210.36,16414.0,196.823,196.9536,196.1511,196.3004,16414.0
2022-07-06 09:50:00,210.22,210.82,209.84,209.84,7783.0,196.1698,196.7297,195.8152,195.8152,7783.0
2022-07-06 09:55:00,209.86,210.26,209.59,209.59,9853.0,195.8338,196.2071,195.5819,195.5819,9853.0
2022-07-06 10:00:00,209.58,209.99,208.98,209.28,27673.0,195.5725,195.9551,195.0126,195.2926,27673.0
2022-07-06 10:05:00,209.22,210.09,209.22,209.95,9083.0,195.2366,196.0484,195.2366,195.9178,9083.0
2022-07-06 10:10:00,210.01,210.16,209.27,209.51,10497.0,195.9738,196.1138,195.2833,195.5072,10497.0
2022-07-06 10:15:00,209.57,209.85,209.45,209.73,8841.0,195.5632,195.8245,195.4512,195.7125,8841.0
2022-07-06 10:20:00,209.76,210.33,209.7,210.33,13077.0,195.7405,196.2724,195.6845,196.2724,13077.0
2022-07-06 10:25:00,210.28,210.44,210.09,210.18,9932.0,196.2257,196.3751,196.0484,196.1324,9932.0
2022-07-06 10:30:00,210.3,210.7,210.19,210.43,11836.0,196.2444,196.6177,196.1418,196.3657,11836.0
2022-07-06 10:35:00,210.45,210.53,209.45,209.63,17100.0,196.3844,196.459,195.4512,195.6192,17100.0
2022-07-06 10:40:00,209.56,209.88,209.39,209.62,13021.0,195.5539,195.8525,195.3952,195.6099,13021.0
2022-07-06 10:45:00,209.62,209.66,209.01,209.07,12347.0,195.6099,195.6472,195.0406,195.0966,12347.0
2022-07-06 10:50:00,209.09,209.15,208.82,209.09,29967.0,195.1153,195.1713,194.8633,195.1153,29967.0
2022-07-06 10:55:00,209.02,209.06,208.78,208.89,21425.0,195.05,195.0873,194.826,194.9286,21425.0
2022-07-06 11:00:00,208.89,208.97,208.5,208.58,18620.0,194.9286,195.0033,194.5647,194.6394,18620.0
2022-07-06 11:05:00,208.54,208.68,208.3,208.37,13917.0,194.602,194.7327,194.3781,194.4434,13917.0
2022-07-06 11:10:00,208.42,208.67,208.24,208.41,12881.0,194.4901,194.7234,194.3221,194.4807,12881.0
2022-07-06 11:15:00,208.42,208.57,208.3,208.3,25813.0,194.4901,194.63,194.3781,194.3781,25813.0
2022-07-06 11:20:00,208.36,208.56,208.32,208.4,23057.0,194.4341,194.6207,194.3967,194.4714,23057.0
2022-07-06 11:25:00,208.38,208.44,208.28,208.3,21127.0,194.4527,194.5087,194.3594,194.3781,21127.0
2022-07-06 11:30:00,208.27,208.32,207.79,207.95,18351.0,194.3501,194.3967,193.9022,194.0515,18351.0
2022-07-06 11:35:00,208.0,208.21,207.86,207.86,11674.0,194.0981,194.2941,193.9675,193.9675,11674.0
2022-07-06 11:40:00,207.87,207.96,207.65,207.66,16075.0,193.9768,194.0608,193.7715,193.7809,16075.0
2022-07-06 11:45:00,207.63,207.92,207.53,207.75,19396.0,193.7529,194.0235,193.6595,193.8648,19396.0
2022-07-06 11:50:00,207.78,207.9,207.7,207.85,13568.0,193.8928,194.0048,193.8182,193.9582,13568.0
2022-07-06 11:55:00,207.89,208.2,207.8,208.2,9636.0,193.9955,194.2848,193.9115,194.2848,9636.0
2022-07-06 12:00:00,208.19,208.31,207.88,208.06,16099.0,194.2754,194.3874,193.9862,194.1541,16099.0
2022-07-06 12:05:00,208.06,208.15,207.51,207.65,16337.0,194.1541,194.2381,193.6409,193.7715,16337.0
2022-07-06 12:10:00,207.65,208.0,207.59,207.94,47724.0,193.7715,194.0981,193.7155,194.0421,47724.0
2022-07-06 12:15:00,207.97,208.08,207.64,207.66,11969.0,194.0701,194.1728,193.7622,193.7809,11969.0
2022-07-06 12:20:00,207.7,207.86,207.59,207.59,12274.0,193.8182,193.9675,193.7155,193.7155,12274.0
2022-07-06 12:25:00,207.61,207.8,207.6,207.78,9114.0,193.7342,193.9115,193.7249,193.8928,9114.0
2022-07-06 12:30:00,207.83,208.02,207.79,207.82,20843.0,193.9395,194.1168,193.9022,193.9302,20843.0
2022-07-06 12:35:00,207.82,207.99,207.78,207.8,15037.0,193.9302,194.0888,193.8928,193.9115,15037.0
2022-07-06 12:40:00,207.79,208.2,207.71,208.2,15087.0,193.9022,194.2848,193.8275,194.2848,15087.0
2022-07-06 12:45:00,208.22,208.41,208.2,208.35,10058.0,194.3034,194.4807,194.2848,194.4247,10058.0
2022-07-06 12:50:00,208.33,208.35,208.07,208.24,9863.0,194.4061,194.4247,194.1635,194.3221,9863.0
2022-07-06 12:55:00,208.25,208.49,208.12,208.4,16938.0,194.3314,194.5554,194.2101,194.4714,16938.0
2022-07-06 13:00:00,208.45,208.56,208.45,208.5,7483.0,194.5181,194.6207,194.5181,194.5647,7483.0
2022-07-06 13:05:00,208.5,208.82,208.5,208.67,16129.0,194.5647,194.8633,194.5647,194.7234,16129.0
2022-07-06 13:10:00,208.65,208.65,208.07,208.09,15352.0,194.7047,194.7047,194.1635,194.1821,15352.0
2022-07-06 13:15:00,208.12,208.31,208.09,208.23,12906.0,194.2101,194.3874,194.1821,194.3128,12906.0
2022-07-06 13:20:00,208.24,208.24,208.05,208.17,12544.0,194.3221,194.3221,194.1448,194.2568,12544.0
2022-07-06 13:25:00,208.11,208.15,207.93,207.96,6765.0,194.2008,194.2381,194.0328,194.0608,6765.0
2022-07-06 13:30:00,207.99,208.17,207.94,208.07,10085.0,194.0888,194.2568,194.0421,194.1635,10085.0
2022-07-06 13:35:00,208.06,208.13,207.83,207.9,27477.0,194.1541,194.2194,193.9395,194.0048,27477.0
2022-07-06 13:40:00,207.92,208.3,207.92,208.06,34849.0,194.0235,194.3781,194.0235,194.1541,34849.0
2022-07-06 13:45:00,208.04,208.21,207.86,207.87,8128.0,194.1355,194.2941,193.9675,193.9768,8128.0
2022-07-06 13:50:00,207.84,208.03,207.7,207.71,18257.0,193.9488,194.1261,193.8182,193.8275,18257.0
2022-07-06 13:55:00,207.74,207.84,207.69,207.71,22484.0,193.8555,193.9488,193.8089,193.8275,22484.0
2022-07-06 14:00:00,207.71,208.09,207.25,207.41,35878.0,193.8275,194.1821,193.3983,193.5476,35878.0
2022-07-06 14:05:00,207.56,208.0,207.5,207.65,18635.0,193.6875,194.0981,193.6316,193.7715,18635.0
2022-07-06 14:10:00,207.65,207.96,207.18,207.96,18748.0,193.7715,194.0608,193.3329,194.0608,18748.0
2022-07-06 14:15:00,208.09,208.09,207.66,207.81,11487.0,194.1821,194.1821,193.7809,193.9208,11487.0
2022-07-06 14:20:00,207.81,208.36,207.8,208.31,38822.0,193.9208,194.4341,193.9115,194.3874,38822.0
2022-07-06 14:25:00,208.31,209.13,208.06,209.13,15599.0,194.3874,195.1526,194.1541,195.1526,15599.0
2022-07-06 14:30:00,209.21,209.93,209.21,209.56,16489.0,195.2273,195.8991,195.2273,195.5539,16489.0
2022-07-06 14:35:00,209.55,209.93,209.13,209.61,18887.0,195.5445,195.8991,195.1526,195.6005,18887.0
2022-07-06 14:40:00,209.63,210.21,209.62,210.17,16772.0,195.6192,196.1604,195.6099,196.1231,16772.0
2022-07-06 14:45:00,210.18,210.39,209.89,209.99,11054.0,196.1324,196.3284,195.8618,195.9551,11054.0
2022-07-06 14:50:00,209.98,210.04,209.64,209.76,7953.0,195.9458,196.0018,195.6285,195.7405,7953.0
2022-07-06 14:55:00,209.69,209.86,209.55,209.8,9521.0,195.6752,195.8338,195.5445,195.7778,9521.0
2022-07-06 15:00:00,209.84,209.84,209.41,209.54,8516.0,195.8152,195.8152,195.4139,195.5352,8516.0
2022-07-06 15:05:00,209.51,209.51,209.2,209.38,10658.0,195.5072,195.5072,195.2179,195.3859,10658.0
2022-07-06 15:10:00,209.38,209.91,209.34,209.91,8015.0,195.3859,195.8805,195.3486,195.8805,8015.0
2022-07-06 15:15:00,209.92,210.16,209.78,209.92,7979.0,195.8898,196.1138,195.7592,195.8898,7979.0
2022-07-06 15:20:00,209.92,210.26,209.91,210.22,10202.0,195.8898,196.2071,195.8805,196.1698,10202.0
2022-07-06 15:25:00,210.21,210.41,210.17,210.3,8587.0,196.1604,196.3471,196.1231,196.2444,8587.0
2022-07-06 15:30:00,210.31,210.37,210.16,210.29,13594.0,196.2537,196.3097,196.1138,196.2351,13594.0
2022-07-06 15:35:00,210.3,210.52,210.08,210.16,13355.0,196.2444,196.4497,196.0391,196.1138,13355.0
2022-07-06 15:40:00,210.17,210.22,209.92,209.98,14268.0,196.1231,196.1698,195.8898,195.9458,14268.0
2022-07-06 15:45:00,209.95,209.99,209.67,209.78,22647.0,195.9178,195.9551,195.6565,195.7592,22647.0
2022-07-06 15:50:00,209.82,209.92,209.15,209.39,30966.0,195.7965,195.8898,195.1713,195.3952,30966.0
2022-07-06 15:55:00,209.44,209.72,209.28,209.7,82831.0,195.4419,195.7032,195.2926,195.6845,82831.0
2022-07-07 09:30:00,210.03,210.34,209.4,209.5,130879.0,195.9925,196.2817,195.4046,195.4979,130879.0
2022-07-07 09:35:00,209.55,210.3,209.33,209.8,30120.0,195.5445,196.2444,195.3392,195.7778,30120.0
2022-07-07 09:40:00,209.86,210.28,209.52,210.28,89266.0,195.8338,196.2257,195.5165,196.2257,89266.0
2022-07-07 09:45:00,210.24,211.57,210.24,211.4,22143.0,196.1884,197.4295,196.1884,197.2709,22143.0
2022-07-07 09:50:00,211.39,211.39,210.42,210.59,11003.0,197.2616,197.2616,196.3564,196.515,11003.0
2022-07-07 09:55:00,210.59,210.76,210.32,210.64,9374.0,196.515,196.6737,196.2631,196.5617,9374.0
2022-07-07 10:00:00,210.59,210.59,209.64,209.71,16574.0,196.515,196.515,195.6285,195.6938,16574.0
2022-07-07 10:05:00,209.72,209.91,209.0,209.07,15199.0,195.7032,195.8805,195.0313,195.0966,15199.0
2022-07-07 10:10:00,209.16,209.64,208.91,209.29,11872.0,195.1806,195.6285,194.9473,195.3019,11872.0
2022-07-07 10:15:00,209.27,209.52,208.81,209.01,15427.0,195.2833,195.5165,194.854,195.0406,15427.0
2022-07-07 10:20:00,208.99,209.47,208.78,209.45,12698.0,195.022,195.4699,194.826,195.4512,12698.0
2022-07-07 10:25:00,209.49,209.74,209.37,209.62,10917.0,195.4885,195.7218,195.3766,195.6099,10917.0
2022-07-07 10:30:00,209.74,210.61,209.73,210.57,9224.0,195.7218,196.5337,195.7125,196.4964,9224.0
2022-07-07 10:35:00,210.53,210.8,210.42,210.49,8486.0,196.459,196.711,196.3564,196.4217,8486.0
2022-07-07 10:40:00,210.54,210.54,209.96,210.05,16094.0,196.4684,196.4684,195.9271,196.0111,16094.0
2022-07-07 10:45:00,210.02,210.52,209.86,210.47,13194.0,195.9831,196.4497,195.8338,196.403,13194.0
2022-07-07 10:50:00,210.44,210.7,210.26,210.5,7317.0,196.3751,196.6177,196.2071,196.431,7317.0
2022-07-07 10:55:00,210.62,210.65,210.18,210.25,6444.0,196.543,196.571,196.1324,196.1978,6444.0
2022-07-07 11:00:00,210.27,210.55,210.27,210.46,4758.0,196.2164,196.4777,196.2164,196.3937,4758.0
2022-07-07 11:05:00,210.45,210.48,210.19,210.34,11202.0,196.3844,196.4124,196.1418,196.2817,11202.0
2022-07-07 11:10:00,210.35,210.61,210.26,210.5,8857.0,196.2911,196.5337,196.2071,196.431,8857.0
2022-07-07 11:15:00,210.63,210.87,210.52,210.52,16104.0,196.5524,196.7763,196.4497,196.4497,16104.0
2022-07-07 11:20:00,210.55,210.74,210.07,210.2,15049.0,196.4777,196.655,196.0298,196.1511,15049.0
2022-07-07 11:25:00,210.17,210.64,210.11,210.56,9005.0,196.1231,196.5617,196.0671,196.487,9005.0
2022-07-07 11:30:00,210.64,210.78,210.38,210.78,6222.0,196.5617,196.6923,196.3191,196.6923,6222.0
2022-07-07 11:35:00,210.69,210.74,210.53,210.67,5102.0,196.6083,196.655,196.459,196.5897,5102.0
2022-07-07 11:40:00,210.64,210.85,210.59,210.74,7783.0,196.5617,196.7577,196.515,196.655,7783.0
2022-07-07 11:45:00,210.7,210.86,210.63,210.83,6597.0,196.6177,196.767,196.5524,196.739,6597.0
2022-07-07 11:50:00,210.91,210.96,210.7,210.76,4769.0,196.8136,196.8603,196.6177,196.6737,4769.0
2022-07-07 11:55:00,210.75,210.92,210.73,210.83,6007.0,196.6643,196.823,196.6457,196.739,6007.0
2022-07-07 12:00:00,210.87,210.99,210.81,210.97,4829.0,196.7763,196.8883,196.7203,196.8696,4829.0
2022-07-07 12:05:00,210.98,211.15,210.82,210.82,6338.0,196.879,197.0376,196.7297,196.7297,6338.0
2022-07-07 12:10:00,210.8,210.86,210.7,210.86,9108.0,196.711,196.767,196.6177,196.767,9108.0
2022-07-07 12:15:00,210.86,211.12,210.86,211.12,6088.0,196.767,197.0096,196.767,197.0096,6088.0
2022-07-07 12:20:00,211.1,211.28,211.02,211.16,7041.0,196.9909,197.1589,196.9163,197.0469,7041.0
2022-07-07 12:25:00,211.25,211.31,211.13,211.15,12995.0,197.1309,197.1869,197.0189,197.0376,12995.0
2022-07-07 12:30:00,211.14,211.44,211.13,211.44,19317.0,197.0283,197.3082,197.0189,197.3082,19317.0
2022-07-07 12:35:00,211.44,211.54,211.37,211.39,13784.0,197.3082,197.4015,197.2429,197.2616,13784.0
2022-07-07 12:40:00,211.37,211.58,211.32,211.47,8152.0,197.2429,197.4389,197.1962,197.3362,8152.0
2022-07-07 12:45:00,211.43,211.49,210.78,210.8,24321.0,197.2989,197.3549,196.6923,196.711,24321.0
2022-07-07 12:50:00,210.78,210.98,210.62,210.83,8447.0,196.6923,196.879,196.543,196.739,8447.0
2022-07-07 12:55:00,210.8,211.0,210.75,210.81,8682.0,196.711,196.8976,196.6643,196.7203,8682.0
2022-07-07 13:00:00,210.81,211.13,210.81,211.04,9912.0,196.7203,197.0189,196.7203,196.935,9912.0
2022-07-07 13:05:00,210.95,211.05,210.81,211.04,6709.0,196.851,196.9443,196.7203,196.935,6709.0
2022-07-07 13:10:00,211.0,211.05,210.75,210.85,13475.0,196.8976,196.9443,196.6643,196.7577,13475.0
2022-07-07 13:15:00,210.89,211.21,210.88,211.21,8102.0,196.795,197.0936,196.7856,197.0936,8102.0
2022-07-07 13:20:00,211.17,211.23,211.12,211.21,7748.0,197.0563,197.1123,197.0096,197.0936,7748.0
2022-07-07 13:25:00,211.2,211.2,210.9,210.91,6377.0,197.0843,197.0843,196.8043,196.8136,6377.0
2022-07-07 13:30:00,210.93,211.17,210.84,211.13,5498.0,196.8323,197.0563,196.7483,197.0189,5498.0
2022-07-07 13:35:00,211.14,211.3,211.13,211.3,5442.0,197.0283,197.1776,197.0189,197.1776,5442.0
2022-07-07 13:40:00,211.28,211.38,211.24,211.37,9046.0,197.1589,197.2522,197.1216,197.2429,9046.0
2022-07-07 13:45:00,211.36,211.57,211.36,211.46,6662.0,197.2336,197.4295,197.2336,197.3269,6662.0
2022-07-07 13:50:00,211.44,211.63,211.43,211.57,4771.0,197.3082,197.4855,197.2989,197.4295,4771.0
2022-07-07 13:55:00,211.6,211.65,211.53,211.55,5921.0,197.4575,197.5042,197.3922,197.4109,5921.0
2022-07-07 14:00:00,211.58,211.88,211.58,211.72,8835.0,197.4389,197.7188,197.4389,197.5695,8835.0
2022-07-07 14:05:00,211.68,212.03,211.68,211.91,10274.0,197.5322,197.8588,197.5322,197.7468,10274.0
2022-07-07 14:10:00,211.9,212.13,211.82,212.03,8872.0,197.7375,197.9521,197.6628,197.8588,8872.0
2022-07-07 14:15:00,212.02,212.07,211.93,212.06,7013.0,197.8495,197.8961,197.7655,197.8868,7013.0
2022-07-07 14:20:00,212.07,212.17,211.93,212.05,8366.0,197.8961,197.9894,197.7655,197.8774,8366.0
2022-07-07 14:25:00,212.07,212.2,212.07,212.19,7050.0,197.8961,198.0174,197.8961,198.0081,7050.0
2022-07-07 14:30:00,212.18,212.31,212.15,212.25,6884.0,197.9988,198.1201,197.9708,198.0641,6884.0
2022-07-07 14:35:00,212.23,212.42,212.03,212.4,8271.0,198.0454,198.2227,197.8588,198.2041,8271.0
2022-07-07 14:40:00,212.4,212.41,212.28,212.41,8169.0,198.2041,198.2134,198.0921,198.2134,8169.0
2022-07-07 14:45:00,212.4,212.45,212.32,212.41,8242.0,198.2041,198.2507,198.1294,198.2134,8242.0
2022-07-07 14:50:00,212.43,212.43,212.26,212.31,7174.0,198.2321,198.2321,198.0734,198.1201,7174.0
2022-07-07 14:55:00,212.28,212.62,212.28,212.62,8365.0,198.0921,198.4094,198.0921,198.4094,8365.0
2022-07-07 15:00:00,212.64,212.76,212.57,212.74,7279.0,198.428,198.54,198.3627,198.5213,7279.0
2022-07-07 15:05:00,212.74,212.88,212.72,212.88,8857.0,198.5213,198.652,198.5027,198.652,8857.0
2022-07-07 15:10:00,212.85,213.22,212.82,213.12,9254.0,198.624,198.9693,198.596,198.8759,9254.0
2022-07-07 15:15:00,213.15,213.16,213.0,213.03,9774.0,198.9039,198.9133,198.764,198.7919,9774.0
2022-07-07 15:20:00,213.05,213.13,212.97,212.97,10049.0,198.8106,198.8853,198.736,198.736,10049.0
2022-07-07 15:25:00,212.97,213.02,212.72,212.73,12471.0,198.736,198.7826,198.5027,198.512,12471.0
2022-07-07 15:30:00,212.71,212.9,212.7,212.85,14430.0,198.4933,198.6706,198.484,198.624,14430.0
2022-07-07 15:35:00,212.86,212.99,212.52,212.52,18652.0,198.6333,198.7546,198.316,198.316,18652.0
2022-07-07 15:40:00,212.48,212.66,212.46,212.54,15343.0,198.2787,198.4467,198.26,198.3347,15343.0
2022-07-07 15:45:00,212.47,212.57,212.33,212.57,21216.0,198.2694,198.3627,198.1387,198.3627,21216.0
2022-07-07 15:50:00,212.6,212.83,212.43,212.56,35865.0,198.3907,198.6053,198.2321,198.3534,35865.0
2022-07-07 15:55:00,212.53,212.73,212.53,212.64,63522.0,198.3254,198.512,198.3254,198.428,63522.0
2022-07-08 09:30:00,212.06,213.08,210.8,210.84,26375.0,197.8868,198.8386,196.711,196.7483,26375.0
2022-07-08 09:35:00,210.82,210.84,210.22,210.63,10753.0,196.7297,196.7483,196.1698,196.5524,10753.0
2022-07-08 09:40:00,210.5,210.52,209.5,209.5,14711.0,196.431,196.4497,195.4979,195.4979,14711.0
2022-07-08 09:45:00,209.44,209.9,208.43,208.51,13101.0,195.4419,195.8711,194.4994,194.574,13101.0
2022-07-08 09:50:00,208.21,208.38,207.27,207.9,21145.0,194.2941,194.4527,193.4169,194.0048,21145.0
2022-07-08 09:55:00,207.98,208.22,206.72,206.79,26767.0,194.0795,194.3034,192.9037,192.969,26767.0
2022-07-08 10:00:00,206.71,206.82,206.13,206.4,18764.0,192.8944,192.997,192.3531,192.6051,18764.0
2022-07-08 10:05:00,206.4,206.9,206.14,206.14,19272.0,192.6051,193.0717,192.3624,192.3624,19272.0
2022-07-08 10:10:00,206.15,206.22,205.76,205.94,18093.0,192.3718,192.4371,192.0078,192.1758,18093.0
2022-07-08 10:15:00,206.01,206.44,205.65,206.25,32041.0,192.2411,192.6424,191.9052,192.4651,32041.0
2022-07-08 10:20:00,206.28,206.68,205.97,206.68,15646.0,192.4931,192.8664,192.2038,192.8664,15646.0
2022-07-08 10:25:00,206.67,207.88,206.67,207.88,10363.0,192.857,193.9862,192.857,193.9862,10363.0
2022-07-08 10:30:00,207.85,207.85,207.11,207.2,15034.0,193.9582,193.9582,193.2676,193.3516,15034.0
2022-07-08 10:35:00,207.28,207.55,207.27,207.51,10324.0,193.4263,193.6782,193.4169,193.6409,10324.0
2022-07-08 10:40:00,207.54,207.63,207.14,207.41,7750.0,193.6689,193.7529,193.2956,193.5476,7750.0
2022-07-08 10:45:00,207.43,207.66,207.41,207.52,11508.0,193.5662,193.7809,193.5476,193.6502,11508.0
2022-07-08 10:50:00,207.53,208.08,207.34,207.46,29348.0,193.6595,194.1728,193.4822,193.5942,29348.0
2022-07-08 10:55:00,207.48,207.99,207.46,207.83,11506.0,193.6129,194.0888,193.5942,193.9395,11506.0
2022-07-08 11:00:00,207.83,208.14,207.62,207.77,13020.0,193.9395,194.2288,193.7435,193.8835,13020.0
2022-07-08 11:05:00,207.71,208.19,207.7,208.1,13788.0,193.8275,194.2754,193.8182,194.1914,13788.0
2022-07-08 11:10:00,208.13,208.47,207.88,207.94,14668.0,194.2194,194.5367,193.9862,194.0421,14668.0
2022-07-08 11:15:00,207.95,208.2,207.95,208.04,11023.0,194.0515,194.2848,194.0515,194.1355,11023.0
2022-07-08 11:20:00,207.99,208.52,207.99,208.33,10869.0,194.0888,194.5834,194.0888,194.4061,10869.0
2022-07-08 11:25:00,208.33,209.19,208.33,209.18,8579.0,194.4061,195.2086,194.4061,195.1993,8579.0
2022-07-08 11:30:00,209.17,209.38,209.04,209.18,14485.0,195.1899,195.3859,195.0686,195.1993,14485.0
2022-07-08 11:35:00,209.15,209.15,208.56,208.85,15456.0,195.1713,195.1713,194.6207,194.8913,15456.0
2022-07-08 11:40:00,208.85,208.99,208.65,208.72,13802.0,194.8913,195.022,194.7047,194.77,13802.0
2022-07-08 11:45:00,208.68,208.68,207.9,208.03,14680.0,194.7327,194.7327,194.0048,194.1261,14680.0
2022-07-08 11:50:00,208.0,208.17,207.7,207.78,7005.0,194.0981,194.2568,193.8182,193.8928,7005.0
2022-07-08 11:55:00,207.82,208.06,207.78,207.98,19157.0,193.9302,194.1541,193.8928,194.0795,19157.0
2022-07-08 12:00:00,207.96,208.45,207.96,208.45,14359.0,194.0608,194.5181,194.0608,194.5181,14359.0
2022-07-08 12:05:00,208.43,208.59,208.37,208.57,7814.0,194.4994,194.6487,194.4434,194.63,7814.0
2022-07-08 12:10:00,208.56,209.03,208.56,208.76,8379.0,194.6207,195.0593,194.6207,194.8073,8379.0
2022-07-08 12:15:00,208.81,209.12,208.81,209.11,4420.0,194.854,195.1433,194.854,195.1339,4420.0
2022-07-08 12:20:00,209.14,209.14,208.84,208.94,9047.0,195.1619,195.1619,194.882,194.9753,9047.0
2022-07-08 12:25:00,208.97,208.99,208.74,208.76,6312.0,195.0033,195.022,194.7887,194.8073,6312.0
2022-07-08 12:30:00,208.8,208.9,208.47,208.48,6121.0,194.8447,194.938,194.5367,194.5461,6121.0
2022-07-08 12:35:00,208.46,208.78,208.46,208.63,12061.0,194.5274,194.826,194.5274,194.686,12061.0
2022-07-08 12:40:00,208.59,208.67,208.36,208.6,3763.0,194.6487,194.7234,194.4341,194.658,3763.0
2022-07-08 12:45:00,208.59,208.66,208.36,208.51,4356.0,194.6487,194.714,194.4341,194.574,4356.0
2022-07-08 12:50:00,208.5,208.55,208.08,208.3,6490.0,194.5647,194.6114,194.1728,194.3781,6490.0
2022-07-08 12:55:00,208.32,208.4,208.05,208.08,6159.0,194.3967,194.4714,194.1448,194.1728,6159.0
2022-07-08 13:00:00,208.13,208.38,208.13,208.28,10180.0,194.2194,194.4527,194.2194,194.3594,10180.0
2022-07-08 13:05:00,208.31,208.71,208.29,208.67,5413.0,194.3874,194.7607,194.3688,194.7234,5413.0
2022-07-08 13:10:00,208.63,208.91,208.6,208.78,6085.0,194.686,194.9473,194.658,194.826,6085.0
2022-07-08 13:15:00,208.78,208.9,208.68,208.74,5034.0,194.826,194.938,194.7327,194.7887,5034.0
2022-07-08 13:20:00,208.7,208.85,208.63,208.84,4151.0,194.7513,194.8913,194.686,194.882,4151.0
2022-07-08 13:25:00,208.87,209.21,208.82,209.21,2873.0,194.91,195.2273,194.8633,195.2273,2873.0
2022-07-08 13:30:00,209.21,209.21,208.96,209.1,5989.0,195.2273,195.2273,194.994,195.1246,5989.0
2022-07-08 13:35:00,209.12,209.27,208.97,209.2,10363.0,195.1433,195.2833,195.0033,195.2179,10363.0
2022-07-08 13:40:00,209.16,209.52,209.11,209.52,7679.0,195.1806,195.5165,195.1339,195.5165,7679.0
2022-07-08 13:45:00,209.51,209.51,209.31,209.37,3627.0,195.5072,195.5072,195.3206,195.3766,3627.0
2022-07-08 13:50:00,209.41,209.56,209.33,209.54,7886.0,195.4139,195.5539,195.3392,195.5352,7886.0
2022-07-08 13:55:00,209.52,209.65,209.29,209.41,10456.0,195.5165,195.6379,195.3019,195.4139,10456.0
2022-07-08 14:00:00,209.46,209.57,209.4,209.51,3462.0,195.4606,195.5632,195.4046,195.5072,3462.0
2022-07-08 14:05:00,209.53,209.76,209.48,209.68,5047.0,195.5259,195.7405,195.4792,195.6658,5047.0
2022-07-08 14:10:00,209.69,209.72,209.55,209.63,4056.0,195.6752,195.7032,195.5445,195.6192,4056.0
2022-07-08 14:15:00,209.65,209.66,209.47,209.65,4772.0,195.6379,195.6472,195.4699,195.6379,4772.0
2022-07-08 14:20:00,209.64,209.84,209.64,209.76,3385.0,195.6285,195.8152,195.6285,195.7405,3385.0
2022-07-08 14:25:00,209.75,209.85,209.63,209.84,7832.0,195.7312,195.8245,195.6192,195.8152,7832.0
2022-07-08 14:30:00,209.87,210.09,209.84,210.05,7286.0,195.8432,196.0484,195.8152,196.0111,7286.0
2022-07-08 14:35:00,210.11,210.2,210.01,210.1,4222.0,196.0671,196.1511,195.9738,196.0578,4222.0
2022-07-08 14:40:00,210.12,210.15,209.94,210.15,4548.0,196.0764,196.1044,195.9085,196.1044,4548.0
2022-07-08 14:45:00,210.2,210.27,210.08,210.08,7265.0,196.1511,196.2164,196.0391,196.0391,7265.0
2022-07-08 14:50:00,210.1,210.12,209.8,209.8,4789.0,196.0578,196.0764,195.7778,195.7778,4789.0
2022-07-08 14:55:00,209.77,210.03,209.67,210.03,4475.0,195.7498,195.9925,195.6565,195.9925,4475.0
2022-07-08 15:00:00,209.98,210.27,209.87,210.27,5057.0,195.9458,196.2164,195.8432,196.2164,5057.0
2022-07-08 15:05:00,210.24,210.24,209.89,209.95,7021.0,196.1884,196.1884,195.8618,195.9178,7021.0
2022-07-08 15:10:00,209.9,210.19,209.88,210.15,6908.0,195.8711,196.1418,195.8525,196.1044,6908.0
2022-07-08 15:15:00,210.17,210.17,209.87,209.97,11700.0,196.1231,196.1231,195.8432,195.9365,11700.0
2022-07-08 15:20:00,209.94,210.09,209.92,209.98,5742.0,195.9085,196.0484,195.8898,195.9458,5742.0
2022-07-08 15:25:00,210.01,210.06,209.84,209.84,6419.0,195.9738,196.0205,195.8152,195.8152,6419.0
2022-07-08 15:30:00,209.87,209.99,209.8,209.95,21275.0,195.8432,195.9551,195.7778,195.9178,21275.0
2022-07-08 15:35:00,209.99,210.21,209.84,209.85,18187.0,195.9551,196.1604,195.8152,195.8245,18187.0
2022-07-08 15:40:00,209.85,210.01,209.73,210.01,16360.0,195.8245,195.9738,195.7125,195.9738,16360.0
2022-07-08 15:45:00,209.98,210.03,209.86,209.9,24566.0,195.9458,195.9925,195.8338,195.8711,24566.0
2022-07-08 15:50:00,209.9,209.9,209.57,209.81,37303.0,195.8711,195.8711,195.5632,195.7872,37303.0
2022-07-08 15:55:00,209.77,209.94,209.63,209.69,85385.0,195.7498,195.9085,195.6192,195.6752,85385.0
2022-07-11 09:30:00,208.81,209.7,208.24,209.45,29931.0,194.854,195.6845,194.3221,195.4512,29931.0
2022-07-11 09:35:00,209.59,209.59,208.26,209.14,20831.0,195.5819,195.5819,194.3408,195.1619,20831.0
2022-07-11 09:40:00,209.03,209.34,208.58,209.25,14084.0,195.0593,195.3486,194.6394,195.2646,14084.0
2022-07-11 09:45:00,209.21,209.21,208.56,208.65,10366.0,195.2273,195.2273,194.6207,194.7047,10366.0
2022-07-11 09:50:00,208.8,209.83,208.51,209.72,10703.0,194.8447,195.8058,194.574,195.7032,10703.0
2022-07-11 09:55:00,209.64,210.44,209.44,210.38,11099.0,195.6285,196.3751,195.4419,196.3191,11099.0
2022-07-11 10:00:00,210.31,210.53,210.17,210.36,6464.0,196.2537,196.459,196.1231,196.3004,6464.0
2022-07-11 10:05:00,210.36,210.72,210.17,210.62,9958.0,196.3004,196.6363,196.1231,196.543,9958.0
2022-07-11 10:10:00,210.58,210.85,210.54,210.78,7655.0,196.5057,196.7577,196.4684,196.6923,7655.0
2022-07-11 10:15:00,210.7,211.05,210.36,210.38,8843.0,196.6177,196.9443,196.3004,196.3191,8843.0
2022-07-11 10:20:00,210.27,210.38,209.97,210.36,6159.0,196.2164,196.3191,195.9365,196.3004,6159.0
2022-07-11 10:25:00,210.31,210.51,210.14,210.43,13056.0,196.2537,196.4404,196.0951,196.3657,13056.0
2022-07-11 10:30:00,210.38,210.88,210.38,210.88,10166.0,196.3191,196.7856,196.3191,196.7856,10166.0
2022-07-11 10:35:00,210.95,210.95,210.59,210.64,11680.0,196.851,196.851,196.515,196.5617,11680.0
2022-07-11 10:40:00,210.63,210.83,210.27,210.33,9407.0,196.5524,196.739,196.2164,196.2724,9407.0
2022-07-11 10:45:00,210.34,210.52,210.11,210.35,11532.0,196.2817,196.4497,196.0671,196.2911,11532.0
2022-07-11 10:50:00,210.36,210.59,210.12,210.13,7641.0,196.3004,196.515,196.0764,196.0858,7641.0
2022-07-11 10:55:00,210.13,210.14,209.47,209.64,12343.0,196.0858,196.0951,195.4699,195.6285,12343.0
2022-07-11 11:00:00,209.57,210.11,209.57,210.01,8216.0,195.5632,196.0671,195.5632,195.9738,8216.0
2022-07-11 11:05:00,210.01,210.32,209.9,210.25,8019.0,195.9738,196.2631,195.8711,196.1978,8019.0
2022-07-11 11:10:00,210.2,210.26,210.02,210.2,16530.0,196.1511,196.2071,195.9831,196.1511,16530.0
2022-07-11 11:15:00,210.21,210.4,209.92,209.95,11768.0,196.1604,196.3377,195.8898,195.9178,11768.0
2022-07-11 11:20:00,209.82,210.25,209.82,210.0,6965.0,195.7965,196.1978,195.7965,195.9645,6965.0
2022-07-11 11:25:00,210.0,210.52,210.0,210.47,8175.0,195.9645,196.4497,195.9645,196.403,8175.0
2022-07-11 11:30:00,210.49,210.49,210.14,210.24,7693.0,196.4217,196.4217,196.0951,196.1884,7693.0
2022-07-11 11:35:00,210.21,210.31,209.9,209.99,8292.0,196.1604,196.2537,195.8711,195.9551,8292.0
2022-07-11 11:40:00,209.98,210.07,209.86,210.05,5448.0,195.9458,196.0298,195.8338,196.0111,5448.0
2022-07-11 11:45:00,210.06,210.24,210.04,210.05,7041.0,196.0205,196.1884,196.0018,196.0111,7041.0
2022-07-11 11:50:00,210.03,210.35,209.92,210.12,6733.0,195.9925,196.2911,195.8898,196.0764,6733.0
2022-07-11 11:55:00,210.14,210.22,209.97,210.18,12896.0,196.0951,196.1698,195.9365,196.1324,12896.0
2022-07-11 12:00:00,210.19,210.24,210.05,210.07,17845.0,196.1418,196.1884,196.0111,196.0298,17845.0
2022-07-11 12:05:00,210.07,210.23,209.87,210.06,7472.0,196.0298,196.1791,195.8432,196.0205,7472.0
2022-07-11 12:10:00,210.08,210.25,210.05,210.09,6865.0,196.0391,196.1978,196.0111,196.0484,6865.0
2022-07-11 12:15:00,210.12,210.28,210.11,210.15,6531.0,196.0764,196.2257,196.0671,196.1044,6531.0
2022-07-11 12:20:00,210.13,210.16,209.9,210.09,7249.0,196.0858,196.1138,195.8711,196.0484,7249.0
2022-07-11 12:25:00,210.08,210.29,210.05,210.12,7841.0,196.0391,196.2351,196.0111,196.0764,7841.0
2022-07-11 12:30:00,210.08,210.21,210.03,210.21,7670.0,196.0391,196.1604,195.9925,196.1604,7670.0
2022-07-11 12:35:00,210.2,210.37,210.12,210.37,10582.0,196.1511,196.3097,196.0764,196.3097,10582.0
2022-07-11 12:40:00,210.32,210.45,210.25,210.37,6562.0,196.2631,196.3844,196.1978,196.3097,6562.0
2022-07-11 12:45:00,210.37,210.5,210.22,210.41,6169.0,196.3097,196.431,196.1698,196.3471,6169.0
2022-07-11 12:50:00,210.36,210.44,210.26,210.4,7522.0,196.3004,196.3751,196.2071,196.3377,7522.0
2022-07-11 12:55:00,210.37,210.53,210.37,210.5,6349.0,196.3097,196.459,196.3097,196.431,6349.0
2022-07-11 13:00:00,210.48,210.75,210.27,210.65,16436.0,196.4124,196.6643,196.2164,196.571,16436.0
2022-07-11 13:05:00,210.56,211.05,210.51,210.99,9284.0,196.487,196.9443,196.4404,196.8883,9284.0
2022-07-11 13:10:00,210.96,211.11,210.95,210.95,5953.0,196.8603,197.0003,196.851,196.851,5953.0
2022-07-11 13:15:00,210.93,211.03,210.78,211.0,8238.0,196.8323,196.9256,196.6923,196.8976,8238.0
2022-07-11 13:20:00,211.0,211.06,210.68,210.79,6645.0,196.8976,196.9536,196.599,196.7017,6645.0
2022-07-11 13:25:00,210.74,210.81,210.66,210.66,4798.0,196.655,196.7203,196.5804,196.5804,4798.0
2022-07-11 13:30:00,210.66,211.01,210.59,210.89,10398.0,196.5804,196.907,196.515,196.795,10398.0
2022-07-11 13:35:00,210.91,211.1,210.84,210.88,3829.0,196.8136,196.9909,196.7483,196.7856,3829.0
2022-07-11 13:40:00,210.87,211.12,210.83,210.96,7487.0,196.7763,197.0096,196.739,196.8603,7487.0
2022-07-11 13:45:00,210.95,210.96,210.78,210.83,7857.0,196.851,196.8603,196.6923,196.739,7857.0
2022-07-11 13:50:00,210.78,210.81,210.72,210.72,7010.0,196.6923,196.7203,196.6363,196.6363,7010.0
2022-07-11 13:55:00,210.71,210.83,210.63,210.65,8355.0,196.627,196.739,196.5524,196.571,8355.0
2022-07-11 14:00:00,210.61,210.61,210.44,210.48,6800.0,196.5337,196.5337,196.3751,196.4124,6800.0
2022-07-11 14:05:00,210.46,210.63,210.32,210.32,8049.0,196.3937,196.5524,196.2631,196.2631,8049.0
2022-07-11 14:10:00,210.29,210.36,210.19,210.25,7197.0,196.2351,196.3004,196.1418,196.1978,7197.0
2022-07-11 14:15:00,210.27,210.33,210.06,210.28,8892.0,196.2164,196.2724,196.0205,196.2257,8892.0
2022-07-11 14:20:00,210.28,210.28,210.05,210.17,7951.0,196.2257,196.2257,196.0111,196.1231,7951.0
2022-07-11 14:25:00,210.14,210.21,210.04,210.09,8533.0,196.0951,196.1604,196.0018,196.0484,8533.0
2022-07-11 14:30:00,210.09,210.24,210.08,210.19,7065.0,196.0484,196.1884,196.0391,196.1418,7065.0
2022-07-11 14:35:00,210.2,210.24,210.1,210.14,10208.0,196.1511,196.1884,196.0578,196.0951,10208.0
2022-07-11 14:40:00,210.14,210.45,210.1,210.41,22232.0,196.0951,196.3844,196.0578,196.3471,22232.0
2022-07-11 14:45:00,210.39,210.59,210.37,210.37,10240.0,196.3284,196.515,196.3097,196.3097,10240.0
2022-07-11 14:50:00,210.34,210.35,210.02,210.12,10554.0,196.2817,196.2911,195.9831,196.0764,10554.0
2022-07-11 14:55:00,210.08,210.16,209.99,209.99,11705.0,196.0391,196.1138,195.9551,195.9551,11705.0
2022-07-11 15:00:00,209.98,210.08,209.58,209.6,10881.0,195.9458,196.0391,195.5725,195.5912,10881.0
2022-07-11 15:05:00,209.6,209.68,209.55,209.66,10306.0,195.5912,195.6658,195.5445,195.6472,10306.0
2022-07-11 15:10:00,209.59,209.68,209.58,209.64,6388.0,195.5819,195.6658,195.5725,195.6285,6388.0
2022-07-11 15:15:00,209.6,209.63,209.43,209.53,8475.0,195.5912,195.6192,195.4326,195.5259,8475.0
2022-07-11 15:20:00,209.49,209.51,209.22,209.33,19272.0,195.4885,195.5072,195.2366,195.3392,19272.0
2022-07-11 15:25:00,209.41,209.68,209.37,209.63,11993.0,195.4139,195.6658,195.3766,195.6192,11993.0
2022-07-11 15:30:00,209.6,209.79,209.56,209.56,15133.0,195.5912,195.7685,195.5539,195.5539,15133.0
2022-07-11 15:35:00,209.6,209.67,209.4,209.5,17889.0,195.5912,195.6565,195.4046,195.4979,17889.0
2022-07-11 15:40:00,209.5,209.54,209.24,209.25,16854.0,195.4979,195.5352,195.2553,195.2646,16854.0
2022-07-11 15:45:00,209.26,209.38,209.18,209.3,29417.0,195.2739,195.3859,195.1993,195.3112,29417.0
2022-07-11 15:50:00,209.33,209.49,209.13,209.47,42649.0,195.3392,195.4885,195.1526,195.4699,42649.0
2022-07-11 15:55:00,209.47,210.02,209.42,209.94,79095.0,195.4699,195.9831,195.4232,195.9085,79095.0
2022-07-12 09:30:00,206.48,208.67,205.14,205.26,79174.0,192.6797,194.7234,191.4293,191.5413,79174.0
2022-07-12 09:35:00,205.37,207.1,205.3,206.88,35482.0,191.6439,193.2583,191.5786,193.053,35482.0
2022-07-12 09:40:00,206.77,206.77,205.1,205.78,33871.0,192.9503,192.9503,191.392,192.0265,33871.0
2022-07-12 09:45:00,205.87,206.47,205.48,206.47,22076.0,192.1105,192.6704,191.7466,192.6704,22076.0
2022-07-12 09:50:00,206.35,207.17,206.2,207.04,16224.0,192.5584,193.3236,192.4184,193.2023,16224.0
2022-07-12 09:55:00,206.92,207.68,206.89,207.52,16072.0,193.0903,193.7995,193.0623,193.6502,16072.0
2022-07-12 10:00:00,207.37,207.38,205.72,205.73,14729.0,193.5102,193.5196,191.9705,191.9799,14729.0
2022-07-12 10:05:00,205.81,206.25,205.62,205.95,15140.0,192.0545,192.4651,191.8772,192.1851,15140.0
2022-07-12 10:10:00,205.81,206.61,205.81,206.14,15311.0,192.0545,192.801,192.0545,192.3624,15311.0
2022-07-12 10:15:00,206.14,206.75,206.11,206.73,15225.0,192.3624,192.9317,192.3345,192.913,15225.0
2022-07-12 10:20:00,206.82,206.88,206.49,206.53,11633.0,192.997,193.053,192.6891,192.7264,11633.0
2022-07-12 10:25:00,206.57,206.57,205.98,206.03,15790.0,192.7637,192.7637,192.2131,192.2598,15790.0
2022-07-12 10:30:00,206.06,206.77,206.06,206.43,22744.0,192.2878,192.9503,192.2878,192.6331,22744.0
2022-07-12 10:35:00,206.41,206.56,206.27,206.28,12464.0,192.6144,192.7544,192.4838,192.4931,12464.0
2022-07-12 10:40:00,206.2,206.27,206.06,206.23,16493.0,192.4184,192.4838,192.2878,192.4464,16493.0
2022-07-12 10:45:00,206.27,206.53,205.91,206.27,18739.0,192.4838,192.7264,192.1478,192.4838,18739.0
2022-07-12 10:50:00,206.32,206.43,206.15,206.36,23410.0,192.5304,192.6331,192.3718,192.5677,23410.0
2022-07-12 10:55:00,206.38,206.45,206.0,206.07,12000.0,192.5864,192.6517,192.2318,192.2971,12000.0
2022-07-12 11:00:00,206.09,206.31,205.86,205.88,11710.0,192.3158,192.5211,192.1012,192.1198,11710.0
2022-07-12 11:05:00,205.87,205.87,205.63,205.78,19028.0,192.1105,192.1105,191.8865,192.0265,19028.0
2022-07-12 11:10:00,205.79,206.09,205.78,205.89,16756.0,192.0358,192.3158,192.0265,192.1292,16756.0
2022-07-12 11:15:00,205.86,205.93,205.5,205.59,16678.0,192.1012,192.1665,191.7652,191.8492,16678.0
2022-07-12 11:20:00,205.58,206.36,205.58,206.36,16459.0,191.8399,192.5677,191.8399,192.5677,16459.0
2022-07-12 11:25:00,206.37,206.83,206.37,206.8,14684.0,192.5771,193.0063,192.5771,192.9783,14684.0
2022-07-12 11:30:00,206.8,206.94,206.79,206.85,9580.0,192.9783,193.109,192.969,193.025,9580.0
2022-07-12 11:35:00,206.84,206.91,206.59,206.72,14674.0,193.0157,193.081,192.7824,192.9037,14674.0
2022-07-12 11:40:00,206.66,206.92,206.59,206.89,8497.0,192.8477,193.0903,192.7824,193.0623,8497.0
2022-07-12 11:45:00,206.89,206.9,206.43,206.43,12053.0,193.0623,193.0717,192.6331,192.6331,12053.0
2022-07-12 11:50:00,206.39,206.42,205.71,205.71,13305.0,192.5957,192.6237,191.9612,191.9612,13305.0
2022-07-12 11:55:00,205.73,206.22,205.64,206.22,20085.0,191.9799,192.4371,191.8959,192.4371,20085.0
2022-07-12 12:00:00,206.24,206.3,206.01,206.23,11735.0,192.4558,192.5118,192.2411,192.4464,11735.0
2022-07-12 12:05:00,206.23,206.24,205.91,205.98,12378.0,192.4464,192.4558,192.1478,192.2131,12378.0
2022-07-12 12:10:00,205.98,206.25,205.89,206.21,10692.0,192.2131,192.4651,192.1292,192.4278,10692.0
2022-07-12 12:15:00,206.21,206.24,206.0,206.1,12202.0,192.4278,192.4558,192.2318,192.3251,12202.0
2022-07-12 12:20:00,206.16,206.38,206.09,206.24,15572.0,192.3811,192.5864,192.3158,192.4558,15572.0
2022-07-12 12:25:00,206.24,206.58,206.24,206.41,18127.0,192.4558,192.773,192.4558,192.6144,18127.0
2022-07-12 12:30:00,206.4,206.62,206.17,206.29,26931.0,192.6051,192.8104,192.3904,192.5024,26931.0
2022-07-12 12:35:00,206.29,206.53,206.15,206.18,20554.0,192.5024,192.7264,192.3718,192.3998,20554.0
2022-07-12 12:40:00,206.18,206.22,206.07,206.08,22078.0,192.3998,192.4371,192.2971,192.3065,22078.0
2022-07-12 12:45:00,206.06,206.42,205.91,206.4,31600.0,192.2878,192.6237,192.1478,192.6051,31600.0
2022-07-12 12:50:00,206.41,206.98,206.31,206.95,8842.0,192.6144,193.1463,192.5211,193.1183,8842.0
2022-07-12 12:55:00,206.94,206.94,206.5,206.76,12673.0,193.109,193.109,192.6984,192.941,12673.0
2022-07-12 13:00:00,206.71,206.78,206.28,206.57,6453.0,192.8944,192.9597,192.4931,192.7637,6453.0
2022-07-12 13:05:00,206.61,206.64,206.31,206.31,10200.0,192.801,192.829,192.5211,192.5211,10200.0
2022-07-12 13:10:00,206.3,206.47,206.27,206.37,10378.0,192.5118,192.6704,192.4838,192.5771,10378.0
2022-07-12 13:15:00,206.36,206.44,206.17,206.33,8659.0,192.5677,192.6424,192.3904,192.5397,8659.0
2022-07-12 13:20:00,206.31,206.31,206.11,206.24,10408.0,192.5211,192.5211,192.3345,192.4558,10408.0
2022-07-12 13:25:00,206.23,206.3,206.17,206.2,9677.0,192.4464,192.5118,192.3904,192.4184,9677.0
2022-07-12 13:30:00,206.2,206.33,206.18,206.28,16615.0,192.4184,192.5397,192.3998,192.4931,16615.0
2022-07-12 13:35:00,206.26,206.79,206.25,206.78,6995.0,192.4744,192.969,192.4651,192.9597,6995.0
2022-07-12 13:40:00,206.76,206.96,206.68,206.88,8901.0,192.941,193.1276,192.8664,193.053,8901.0
2022-07-12 13:45:00,206.83,206.86,206.61,206.68,4874.0,193.0063,193.0343,192.801,192.8664,4874.0
2022-07-12 13:50:00,206.68,206.85,206.63,206.85,7955.0,192.8664,193.025,192.8197,193.025,7955.0
2022-07-12 13:55:00,206.84,206.94,206.83,206.89,7264.0,193.0157,193.109,193.0063,193.0623,7264.0
2022-07-12 14:00:00,206.91,207.4,206.91,207.32,12076.0,193.081,193.5382,193.081,193.4636,12076.0
2022-07-12 14:05:00,207.31,207.44,207.25,207.44,8140.0,193.4543,193.5756,193.3983,193.5756,8140.0
2022-07-12 14:10:00,207.42,207.53,207.32,207.53,11230.0,193.5569,193.6595,193.4636,193.6595,11230.0
2022-07-12 14:15:00,207.5,207.54,207.29,207.37,12237.0,193.6316,193.6689,193.4356,193.5102,12237.0
2022-07-12 14:20:00,207.4,207.4,207.17,207.32,7230.0,193.5382,193.5382,193.3236,193.4636,7230.0
2022-07-12 14:25:00,207.28,207.31,207.02,207.07,10257.0,193.4263,193.4543,193.1836,193.2303,10257.0
2022-07-12 14:30:00,207.12,207.26,206.97,207.11,9122.0,193.2769,193.4076,193.137,193.2676,9122.0
2022-07-12 14:35:00,207.09,207.26,207.07,207.15,9214.0,193.249,193.4076,193.2303,193.3049,9214.0
2022-07-12 14:40:00,207.11,207.25,206.95,206.98,15269.0,193.2676,193.3983,193.1183,193.1463,15269.0
2022-07-12 14:45:00,207.05,207.16,207.01,207.01,8536.0,193.2116,193.3143,193.1743,193.1743,8536.0
2022-07-12 14:50:00,206.92,207.04,206.85,207.04,9377.0,193.0903,193.2023,193.025,193.2023,9377.0
2022-07-12 14:55:00,206.99,207.06,206.67,206.69,10668.0,193.1556,193.221,192.857,192.8757,10668.0
2022-07-12 15:00:00,206.68,206.7,206.19,206.23,10156.0,192.8664,192.885,192.4091,192.4464,10156.0
2022-07-12 15:05:00,206.28,206.44,206.08,206.09,16929.0,192.4931,192.6424,192.3065,192.3158,16929.0
2022-07-12 15:10:00,206.06,206.35,205.99,206.35,12265.0,192.2878,192.5584,192.2225,192.5584,12265.0
2022-07-12 15:15:00,206.34,206.34,206.11,206.27,15014.0,192.5491,192.5491,192.3345,192.4838,15014.0
2022-07-12 15:20:00,206.25,206.46,206.08,206.2,27525.0,192.4651,192.6611,192.3065,192.4184,27525.0
2022-07-12 15:25:00,206.18,206.58,206.12,206.21,28458.0,192.3998,192.773,192.3438,192.4278,28458.0
2022-07-12 15:30:00,206.19,206.43,205.98,205.99,33712.0,192.4091,192.6331,192.2131,192.2225,33712.0
2022-07-12 15:35:00,205.96,205.96,205.54,205.72,30294.0,192.1945,192.1945,191.8025,191.9705,30294.0
2022-07-12 15:40:00,205.73,206.1,205.61,206.08,39901.0,191.9799,192.3251,191.8679,192.3065,39901.0
2022-07-12 15:45:00,206.06,206.31,205.98,206.09,53196.0,192.2878,192.5211,192.2131,192.3158,53196.0
2022-07-12 15:50:00,206.06,206.51,206.04,206.44,77135.0,192.2878,192.7077,192.2691,192.6424,77135.0
2022-07-12 15:55:00,206.43,206.63,206.3,206.61,131596.0,192.6331,192.8197,192.5118,192.801,131596.0
2022-07-13 09:30:00,204.99,205.77,204.35,205.57,35131.0,191.2893,192.0172,190.6921,191.8305,35131.0
2022-07-13 09:35:00,205.14,206.46,205.14,206.12,7536.0,191.4293,192.6611,191.4293,192.3438,7536.0
2022-07-13 09:40:00,206.12,206.4,205.19,205.44,9811.0,192.3438,192.6051,191.4759,191.7092,9811.0
2022-07-13 09:45:00,205.42,205.95,205.07,205.89,8651.0,191.6906,192.1851,191.364,192.1292,8651.0
2022-07-13 09:50:00,206.02,206.15,205.75,205.76,7682.0,192.2505,192.3718,191.9985,192.0078,7682.0
2022-07-13 09:55:00,205.92,205.92,205.41,205.85,10752.0,192.1572,192.1572,191.6812,192.0918,10752.0
2022-07-13 10:00:00,205.8,205.97,205.1,205.55,11862.0,192.0452,192.2038,191.392,191.8119,11862.0
2022-07-13 10:05:00,205.53,205.88,205.28,205.63,12603.0,191.7932,192.1198,191.5599,191.8865,12603.0
2022-07-13 10:10:00,205.49,205.55,205.0,205.12,9500.0,191.7559,191.8119,191.2986,191.4106,9500.0
2022-07-13 10:15:00,205.15,205.32,204.78,204.79,14671.0,191.4386,191.5973,191.0933,191.1027,14671.0
2022-07-13 10:20:00,204.7,204.7,204.31,204.43,15847.0,191.0187,191.0187,190.6548,190.7667,15847.0
2022-07-13 10:25:00,204.35,204.9,204.29,204.8,5438.0,190.6921,191.2053,190.6361,191.112,5438.0
2022-07-13 10:30:00,204.69,205.78,204.68,205.71,12968.0,191.0094,192.0265,191.0,191.9612,12968.0
2022-07-13 10:35:00,205.76,206.09,205.47,206.09,8931.0,192.0078,192.3158,191.7372,192.3158,8931.0
2022-07-13 10:40:00,206.21,206.4,205.86,206.4,8760.0,192.4278,192.6051,192.1012,192.6051,8760.0
2022-07-13 10:45:00,206.4,206.72,206.23,206.58,9102.0,192.6051,192.9037,192.4464,192.773,9102.0
2022-07-13 10:50:00,206.51,206.97,206.5,206.61,7792.0,192.7077,193.137,192.6984,192.801,7792.0
2022-07-13 10:55:00,206.6,206.86,206.55,206.64,12148.0,192.7917,193.0343,192.745,192.829,12148.0
2022-07-13 11:00:00,206.7,207.12,206.65,207.02,9320.0,192.885,193.2769,192.8384,193.1836,9320.0
2022-07-13 11:05:00,207.01,207.61,207.01,207.25,13728.0,193.1743,193.7342,193.1743,193.3983,13728.0
2022-07-13 11:10:00,207.28,207.5,206.9,207.07,4725.0,193.4263,193.6316,193.0717,193.2303,4725.0
2022-07-13 11:15:00,207.03,207.13,206.64,206.64,7571.0,193.193,193.2863,192.829,192.829,7571.0
2022-07-13 11:20:00,206.77,206.94,206.56,206.76,14904.0,192.9503,193.109,192.7544,192.941,14904.0
2022-07-13 11:25:00,206.64,206.71,206.17,206.29,7846.0,192.829,192.8944,192.3904,192.5024,7846.0
2022-07-13 11:30:00,206.34,206.52,206.15,206.15,7362.0,192.5491,192.7171,192.3718,192.3718,7362.0
2022-07-13 11:35:00,206.16,206.22,205.99,206.17,4664.0,192.3811,192.4371,192.2225,192.3904,4664.0
2022-07-13 11:40:00,206.17,206.25,205.89,205.98,7815.0,192.3904,192.4651,192.1292,192.2131,7815.0
2022-07-13 11:45:00,205.92,206.16,205.88,206.16,6948.0,192.1572,192.3811,192.1198,192.3811,6948.0
2022-07-13 11:50:00,206.2,206.74,206.19,206.61,10406.0,192.4184,192.9223,192.4091,192.801,10406.0
2022-07-13 11:55:00,206.62,206.75,206.56,206.59,7702.0,192.8104,192.9317,192.7544,192.7824,7702.0
2022-07-13 12:00:00,206.67,207.07,206.62,207.05,8045.0,192.857,193.2303,192.8104,193.2116,8045.0
2022-07-13 12:05:00,207.08,207.44,206.99,207.44,5373.0,193.2396,193.5756,193.1556,193.5756,5373.0
2022-07-13 12:10:00,207.33,207.33,207.04,207.18,3863.0,193.4729,193.4729,193.2023,193.3329,3863.0
2022-07-13 12:15:00,207.18,207.29,207.12,207.16,6627.0,193.3329,193.4356,193.2769,193.3143,6627.0
2022-07-13 12:20:00,207.23,207.47,207.08,207.45,5185.0,193.3796,193.6036,193.2396,193.5849,5185.0
2022-07-13 12:25:00,207.49,207.55,207.4,207.47,7408.0,193.6222,193.6782,193.5382,193.6036,7408.0
2022-07-13 12:30:00,207.43,207.7,207.24,207.55,8082.0,193.5662,193.8182,193.3889,193.6782,8082.0
2022-07-13 12:35:00,207.48,207.77,207.44,207.74,5007.0,193.6129,193.8835,193.5756,193.8555,5007.0
2022-07-13 12:40:00,207.78,207.79,207.58,207.76,4393.0,193.8928,193.9022,193.7062,193.8742,4393.0
2022-07-13 12:45:00,207.82,207.96,207.61,207.8,6077.0,193.9302,194.0608,193.7342,193.9115,6077.0
2022-07-13 12:50:00,207.77,207.87,207.53,207.64,5094.0,193.8835,193.9768,193.6595,193.7622,5094.0
2022-07-13 12:55:00,207.75,207.88,207.52,207.88,4200.0,193.8648,193.9862,193.6502,193.9862,4200.0
2022-07-13 13:00:00,207.92,208.3,207.8,208.1,8425.0,194.0235,194.3781,193.9115,194.1914,8425.0
2022-07-13 13:05:00,208.16,208.41,207.86,208.03,8303.0,194.2474,194.4807,193.9675,194.1261,8303.0
2022-07-13 13:10:00,208.0,208.17,207.91,208.1,5201.0,194.0981,194.2568,194.0141,194.1914,5201.0
2022-07-13 13:15:00,208.09,208.09,207.59,207.66,6513.0,194.1821,194.1821,193.7155,193.7809,6513.0
2022-07-13 13:20:00,207.73,208.14,207.73,208.14,5522.0,193.8462,194.2288,193.8462,194.2288,5522.0
2022-07-13 13:25:00,208.12,208.12,207.79,207.86,3815.0,194.2101,194.2101,193.9022,193.9675,3815.0
2022-07-13 13:30:00,207.84,207.87,207.5,207.59,4216.0,193.9488,193.9768,193.6316,193.7155,4216.0
2022-07-13 13:35:00,207.64,207.69,207.44,207.51,5271.0,193.7622,193.8089,193.5756,193.6409,5271.0
2022-07-13 13:40:00,207.65,207.87,207.62,207.84,4586.0,193.7715,193.9768,193.7435,193.9488,4586.0
2022-07-13 13:45:00,207.89,208.05,207.88,208.05,4622.0,193.9955,194.1448,193.9862,194.1448,4622.0
2022-07-13 13:50:00,208.04,208.09,207.66,207.66,9533.0,194.1355,194.1821,193.7809,193.7809,9533.0
2022-07-13 13:55:00,207.65,207.71,207.5,207.62,4144.0,193.7715,193.8275,193.6316,193.7435,4144.0
2022-07-13 14:00:00,207.57,207.57,206.75,206.78,7668.0,193.6969,193.6969,192.9317,192.9597,7668.0
2022-07-13 14:05:00,206.81,207.28,206.81,207.1,9990.0,192.9877,193.4263,192.9877,193.2583,9990.0
2022-07-13 14:10:00,207.15,207.39,207.02,207.28,5740.0,193.3049,193.5289,193.1836,193.4263,5740.0
2022-07-13 14:15:00,207.28,207.4,207.06,207.4,4608.0,193.4263,193.5382,193.221,193.5382,4608.0
2022-07-13 14:20:00,207.36,207.68,207.18,207.67,5766.0,193.5009,193.7995,193.3329,193.7902,5766.0
2022-07-13 14:25:00,207.64,207.86,207.52,207.8,9296.0,193.7622,193.9675,193.6502,193.9115,9296.0
2022-07-13 14:30:00,207.81,208.08,207.81,208.05,8037.0,193.9208,194.1728,193.9208,194.1448,8037.0
2022-07-13 14:35:00,208.07,208.19,207.9,208.19,4704.0,194.1635,194.2754,194.0048,194.2754,4704.0
2022-07-13 14:40:00,208.19,208.37,208.07,208.08,7476.0,194.2754,194.4434,194.1635,194.1728,7476.0
2022-07-13 14:45:00,208.1,208.28,208.02,208.05,4843.0,194.1914,194.3594,194.1168,194.1448,4843.0
2022-07-13 14:50:00,208.07,208.2,207.86,207.92,5727.0,194.1635,194.2848,193.9675,194.0235,5727.0
2022-07-13 14:55:00,207.94,208.3,207.78,208.3,9185.0,194.0421,194.3781,193.8928,194.3781,9185.0
2022-07-13 15:00:00,208.25,208.37,208.11,208.32,6137.0,194.3314,194.4434,194.2008,194.3967,6137.0
2022-07-13 15:05:00,208.29,208.29,207.97,208.06,4915.0,194.3688,194.3688,194.0701,194.1541,4915.0
2022-07-13 15:10:00,208.04,208.39,208.02,208.34,5210.0,194.1355,194.4621,194.1168,194.4154,5210.0
2022-07-13 15:15:00,208.33,208.54,208.29,208.48,6644.0,194.4061,194.602,194.3688,194.5461,6644.0
2022-07-13 15:20:00,208.48,208.61,208.47,208.51,8156.0,194.5461,194.6674,194.5367,194.574,8156.0
2022-07-13 15:25:00,208.49,208.49,208.1,208.1,10670.0,194.5554,194.5554,194.1914,194.1914,10670.0
2022-07-13 15:30:00,208.13,208.17,207.56,207.56,13177.0,194.2194,194.2568,193.6875,193.6875,13177.0
2022-07-13 15:35:00,207.57,207.66,207.36,207.51,18260.0,193.6969,193.7809,193.5009,193.6409,18260.0
2022-07-13 15:40:00,207.51,207.52,206.81,206.85,25186.0,193.6409,193.6502,192.9877,193.025,25186.0
2022-07-13 15:45:00,206.83,206.97,206.7,206.94,20232.0,193.0063,193.137,192.885,193.109,20232.0
2022-07-13 15:50:00,206.94,207.05,206.68,207.01,27131.0,193.109,193.2116,192.8664,193.1743,27131.0
2022-07-13 15:55:00,207.0,207.25,206.54,206.67,60307.0,193.165,193.3983,192.7357,192.857,60307.0
2022-07-14 09:30:00,203.5,204.09,202.75,204.09,23005.0,189.8989,190.4495,189.199,190.4495,23005.0
2022-07-14 09:35:00,204.31,204.54,203.18,203.27,11633.0,190.6548,190.8694,189.6003,189.6843,11633.0
2022-07-14 09:40:00,203.2,203.44,202.38,202.75,8104.0,189.6189,189.8429,188.8538,189.199,8104.0
2022-07-14 09:45:00,202.76,203.21,202.73,203.09,8233.0,189.2084,189.6283,189.1804,189.5163,8233.0
2022-07-14 09:50:00,203.22,203.76,202.98,203.62,15261.0,189.6376,190.1415,189.4136,190.0109,15261.0
2022-07-14 09:55:00,203.59,203.66,203.1,203.1,14632.0,189.9829,190.0482,189.5256,189.5256,14632.0
2022-07-14 10:00:00,203.02,203.22,202.68,202.69,12289.0,189.451,189.6376,189.1337,189.143,12289.0
2022-07-14 10:05:00,202.75,203.53,202.65,203.53,8876.0,189.199,189.9269,189.1057,189.9269,8876.0
2022-07-14 10:10:00,203.5,203.52,202.94,203.23,24074.0,189.8989,189.9176,189.3763,189.6469,24074.0
2022-07-14 10:15:00,203.25,203.3,202.76,203.01,11505.0,189.6656,189.7123,189.2084,189.4416,11505.0
2022-07-14 10:20:00,203.09,203.19,202.7,203.07,19579.0,189.5163,189.6096,189.1524,189.4976,19579.0
2022-07-14 10:25:00,203.12,203.46,202.97,203.09,17946.0,189.5443,189.8616,189.4043,189.5163,17946.0
2022-07-14 10:30:00,203.15,203.36,203.0,203.09,16131.0,189.5723,189.7683,189.4323,189.5163,16131.0
2022-07-14 10:35:00,203.06,203.99,202.9,203.99,11730.0,189.4883,190.3561,189.339,190.3561,11730.0
2022-07-14 10:40:00,203.91,204.2,203.84,203.94,8456.0,190.2815,190.5521,190.2162,190.3095,8456.0
2022-07-14 10:45:00,203.94,204.5,203.82,204.48,8574.0,190.3095,190.8321,190.1975,190.8134,8574.0
2022-07-14 10:50:00,204.51,204.92,204.39,204.77,14123.0,190.8414,191.224,190.7294,191.084,14123.0
2022-07-14 10:55:00,204.62,204.62,204.23,204.49,6265.0,190.944,190.944,190.5801,190.8227,6265.0
2022-07-14 11:00:00,204.49,204.79,204.24,204.27,11891.0,190.8227,191.1027,190.5894,190.6174,11891.0
2022-07-14 11:05:00,204.2,204.33,203.92,204.25,29133.0,190.5521,190.6734,190.2908,190.5988,29133.0
2022-07-14 11:10:00,204.25,204.25,203.85,203.98,20782.0,190.5988,190.5988,190.2255,190.3468,20782.0
2022-07-14 11:15:00,203.87,204.26,203.75,204.05,12946.0,190.2442,190.6081,190.1322,190.4121,12946.0
2022-07-14 11:20:00,204.01,204.46,203.89,204.29,9154.0,190.3748,190.7947,190.2628,190.6361,9154.0
2022-07-14 11:25:00,204.31,204.52,204.24,204.52,5647.0,190.6548,190.8507,190.5894,190.8507,5647.0
2022-07-14 11:30:00,204.6,204.81,204.49,204.49,6940.0,190.9254,191.1213,190.8227,190.8227,6940.0
2022-07-14 11:35:00,204.53,204.72,204.21,204.68,8262.0,190.8601,191.0374,190.5614,191.0,8262.0
2022-07-14 11:40:00,204.74,205.1,204.73,205.1,31612.0,191.056,191.392,191.0467,191.392,31612.0
2022-07-14 11:45:00,205.06,205.24,204.83,204.87,31869.0,191.3546,191.5226,191.14,191.1773,31869.0
2022-07-14 11:50:00,204.89,205.4,204.88,205.05,10077.0,191.196,191.6719,191.1867,191.3453,10077.0
2022-07-14 11:55:00,205.05,205.35,204.93,205.21,7325.0,191.3453,191.6252,191.2333,191.4946,7325.0
2022-07-14 12:00:00,205.23,205.26,205.01,205.01,7672.0,191.5133,191.5413,191.308,191.308,7672.0
2022-07-14 12:05:00,205.03,205.03,204.74,204.74,7664.0,191.3266,191.3266,191.056,191.056,7664.0
2022-07-14 12:10:00,204.73,205.11,204.68,205.0,9110.0,191.0467,191.4013,191.0,191.2986,9110.0
2022-07-14 12:15:00,205.06,205.06,204.72,204.9,10388.0,191.3546,191.3546,191.0374,191.2053,10388.0
2022-07-14 12:20:00,204.84,204.92,204.47,204.5,13084.0,191.1493,191.224,190.8041,190.8321,13084.0
2022-07-14 12:25:00,204.5,204.54,204.0,204.08,15321.0,190.8321,190.8694,190.3655,190.4401,15321.0
2022-07-14 12:30:00,204.11,204.31,204.03,204.06,12688.0,190.4681,190.6548,190.3935,190.4215,12688.0
2022-07-14 12:35:00,204.04,204.2,203.92,204.01,20581.0,190.4028,190.5521,190.2908,190.3748,20581.0
2022-07-14 12:40:00,204.01,204.04,203.7,203.84,16319.0,190.3748,190.4028,190.0855,190.2162,16319.0
2022-07-14 12:45:00,203.85,204.04,203.76,203.93,11081.0,190.2255,190.4028,190.1415,190.3002,11081.0
2022-07-14 12:50:00,203.94,204.28,203.83,204.24,17264.0,190.3095,190.6268,190.2068,190.5894,17264.0
2022-07-14 12:55:00,204.19,204.55,204.16,204.51,8021.0,190.5428,190.8787,190.5148,190.8414,8021.0
2022-07-14 13:00:00,204.48,204.48,204.07,204.18,7796.0,190.8134,190.8134,190.4308,190.5334,7796.0
2022-07-14 13:05:00,204.14,204.24,204.0,204.24,4881.0,190.4961,190.5894,190.3655,190.5894,4881.0
2022-07-14 13:10:00,204.24,204.32,204.02,204.27,5244.0,190.5894,190.6641,190.3841,190.6174,5244.0
2022-07-14 13:15:00,204.28,204.8,204.13,204.55,10479.0,190.6268,191.112,190.4868,190.8787,10479.0
2022-07-14 13:20:00,204.64,204.82,204.52,204.57,9897.0,190.9627,191.1307,190.8507,190.8974,9897.0
2022-07-14 13:25:00,204.55,204.65,204.41,204.56,9225.0,190.8787,190.972,190.7481,190.888,9225.0
2022-07-14 13:30:00,204.55,204.58,204.26,204.3,7004.0,190.8787,190.9067,190.6081,190.6454,7004.0
2022-07-14 13:35:00,204.27,204.77,204.25,204.59,12872.0,190.6174,191.084,190.5988,190.916,12872.0
2022-07-14 13:40:00,204.57,204.69,204.55,204.62,13291.0,190.8974,191.0094,190.8787,190.944,13291.0
2022-07-14 13:45:00,204.65,204.72,204.48,204.67,17877.0,190.972,191.0374,190.8134,190.9907,17877.0
2022-07-14 13:50:00,204.67,204.94,204.49,204.69,11548.0,190.9907,191.2427,190.8227,191.0094,11548.0
2022-07-14 13:55:00,204.72,204.79,204.63,204.72,11887.0,191.0374,191.1027,190.9534,191.0374,11887.0
2022-07-14 14:00:00,204.73,205.0,204.67,204.92,10367.0,191.0467,191.2986,190.9907,191.224,10367.0
2022-07-14 14:05:00,204.98,205.37,204.91,205.15,11278.0,191.28,191.6439,191.2147,191.4386,11278.0
2022-07-14 14:10:00,205.15,205.15,204.77,204.99,10438.0,191.4386,191.4386,191.084,191.2893,10438.0
2022-07-14 14:15:00,204.99,205.34,204.94,205.22,7206.0,191.2893,191.6159,191.2427,191.5039,7206.0
2022-07-14 14:20:00,205.26,205.61,205.26,205.46,14837.0,191.5413,191.8679,191.5413,191.7279,14837.0
2022-07-14 14:25:00,205.51,205.57,205.3,205.49,11749.0,191.7746,191.8305,191.5786,191.7559,11749.0
2022-07-14 14:30:00,205.54,205.7,205.49,205.56,9372.0,191.8025,191.9519,191.7559,191.8212,9372.0
2022-07-14 14:35:00,205.58,205.87,205.57,205.87,9211.0,191.8399,192.1105,191.8305,192.1105,9211.0
2022-07-14 14:40:00,205.81,205.86,205.4,205.5,6966.0,192.0545,192.1012,191.6719,191.7652,6966.0
2022-07-14 14:45:00,205.5,205.52,205.12,205.46,11732.0,191.7652,191.7839,191.4106,191.7279,11732.0
2022-07-14 14:50:00,205.47,205.53,205.37,205.46,6735.0,191.7372,191.7932,191.6439,191.7279,6735.0
2022-07-14 14:55:00,205.5,205.84,205.49,205.74,7485.0,191.7652,192.0825,191.7559,191.9892,7485.0
2022-07-14 15:00:00,205.77,205.88,205.66,205.68,10015.0,192.0172,192.1198,191.9145,191.9332,10015.0
2022-07-14 15:05:00,205.71,205.71,205.37,205.44,9477.0,191.9612,191.9612,191.6439,191.7092,9477.0
2022-07-14 15:10:00,205.47,205.85,205.46,205.81,9215.0,191.7372,192.0918,191.7279,192.0545,9215.0
2022-07-14 15:15:00,205.8,205.82,205.42,205.61,15610.0,192.0452,192.0638,191.6906,191.8679,15610.0
2022-07-14 15:20:00,205.6,205.84,205.6,205.78,13291.0,191.8585,192.0825,191.8585,192.0265,13291.0
2022-07-14 15:25:00,205.81,205.86,205.67,205.86,9642.0,192.0545,192.1012,191.9239,192.1012,9642.0
2022-07-14 15:30:00,205.89,205.92,205.68,205.68,10013.0,192.1292,192.1572,191.9332,191.9332,10013.0
2022-07-14 15:35:00,205.64,205.65,205.35,205.46,12432.0,191.8959,191.9052,191.6252,191.7279,12432.0
2022-07-14 15:40:00,205.46,205.57,205.36,205.56,20350.0,191.7279,191.8305,191.6346,191.8212,20350.0
2022-07-14 15:45:00,205.51,205.64,205.41,205.55,18934.0,191.7746,191.8959,191.6812,191.8119,18934.0
2022-07-14 15:50:00,205.54,205.82,205.54,205.78,32615.0,191.8025,192.0638,191.8025,192.0265,32615.0
2022-07-14 15:55:00,205.76,205.97,205.44,205.5,132808.0,192.0078,192.2038,191.7092,191.7652,132808.0
2022-07-15 09:30:00,209.15,210.09,208.33,209.23,102896.0,195.1713,196.0484,194.4061,195.2459,102896.0
2022-07-15 09:35:00,209.3,209.7,208.25,208.88,12508.0,195.3112,195.6845,194.3314,194.9193,12508.0
2022-07-15 09:40:00,208.77,209.5,208.72,209.01,8701.0,194.8167,195.4979,194.77,195.0406,8701.0
2022-07-15 09:45:00,209.18,209.37,208.78,208.97,21562.0,195.1993,195.3766,194.826,195.0033,21562.0
2022-07-15 09:50:00,208.98,209.32,208.41,208.47,50146.0,195.0126,195.3299,194.4807,194.5367,50146.0
2022-07-15 09:55:00,208.4,209.23,208.4,208.97,11967.0,194.4714,195.2459,194.4714,195.0033,11967.0
2022-07-15 10:00:00,209.16,210.85,209.05,209.6,22077.0,195.1806,196.7577,195.078,195.5912,22077.0
2022-07-15 10:05:00,209.62,209.62,209.0,209.48,17000.0,195.6099,195.6099,195.0313,195.4792,17000.0
2022-07-15 10:10:00,209.42,209.86,209.25,209.7,24448.0,195.4232,195.8338,195.2646,195.6845,24448.0
2022-07-15 10:15:00,209.78,209.9,209.47,209.64,11287.0,195.7592,195.8711,195.4699,195.6285,11287.0
2022-07-15 10:20:00,209.79,209.85,209.2,209.74,12925.0,195.7685,195.8245,195.2179,195.7218,12925.0
2022-07-15 10:25:00,209.75,210.2,209.75,210.09,15095.0,195.7312,196.1511,195.7312,196.0484,15095.0
2022-07-15 10:30:00,210.2,210.29,209.9,209.91,14206.0,196.1511,196.2351,195.8711,195.8805,14206.0
2022-07-15 10:35:00,209.94,210.12,209.58,209.72,10450.0,195.9085,196.0764,195.5725,195.7032,10450.0
2022-07-15 10:40:00,209.81,210.1,209.7,209.7,8447.0,195.7872,196.0578,195.6845,195.6845,8447.0
2022-07-15 10:45:00,209.78,209.84,209.49,209.56,8401.0,195.7592,195.8152,195.4885,195.5539,8401.0
2022-07-15 10:50:00,209.56,209.69,209.24,209.37,8295.0,195.5539,195.6752,195.2553,195.3766,8295.0
2022-07-15 10:55:00,209.35,209.6,209.19,209.58,10526.0,195.3579,195.5912,195.2086,195.5725,10526.0
2022-07-15 11:00:00,209.59,210.29,209.46,210.29,16523.0,195.5819,196.2351,195.4606,196.2351,16523.0
2022-07-15 11:05:00,210.26,210.43,210.19,210.28,7407.0,196.2071,196.3657,196.1418,196.2257,7407.0
2022-07-15 11:10:00,210.27,210.27,209.77,209.79,11144.0,196.2164,196.2164,195.7498,195.7685,11144.0
2022-07-15 11:15:00,209.67,210.04,209.66,209.75,6070.0,195.6565,196.0018,195.6472,195.7312,6070.0
2022-07-15 11:20:00,209.78,210.02,209.7,209.78,8914.0,195.7592,195.9831,195.6845,195.7592,8914.0
2022-07-15 11:25:00,209.73,209.87,209.61,209.8,7937.0,195.7125,195.8432,195.6005,195.7778,7937.0
2022-07-15 11:30:00,209.8,209.83,209.35,209.36,5146.0,195.7778,195.8058,195.3579,195.3672,5146.0
2022-07-15 11:35:00,209.35,209.61,209.26,209.47,5366.0,195.3579,195.6005,195.2739,195.4699,5366.0
2022-07-15 11:40:00,209.43,209.43,209.29,209.29,4069.0,195.4326,195.4326,195.3019,195.3019,4069.0
2022-07-15 11:45:00,209.27,209.37,209.1,209.27,5128.0,195.2833,195.3766,195.1246,195.2833,5128.0
2022-07-15 11:50:00,209.22,209.32,208.9,208.9,4620.0,195.2366,195.3299,194.938,194.938,4620.0
2022-07-15 11:55:00,208.94,209.14,208.85,208.89,5769.0,194.9753,195.1619,194.8913,194.9286,5769.0
2022-07-15 12:00:00,208.88,208.88,208.56,208.56,5165.0,194.9193,194.9193,194.6207,194.6207,5165.0
2022-07-15 12:05:00,208.59,208.77,208.53,208.53,6844.0,194.6487,194.8167,194.5927,194.5927,6844.0
2022-07-15 12:10:00,208.52,208.8,208.5,208.69,4593.0,194.5834,194.8447,194.5647,194.742,4593.0
2022-07-15 12:15:00,208.69,208.79,208.45,208.73,4699.0,194.742,194.8353,194.5181,194.7793,4699.0
2022-07-15 12:20:00,208.67,208.68,208.35,208.39,4408.0,194.7234,194.7327,194.4247,194.4621,4408.0
2022-07-15 12:25:00,208.37,208.56,208.36,208.37,8935.0,194.4434,194.6207,194.4341,194.4434,8935.0
2022-07-15 12:30:00,208.4,208.64,208.25,208.4,8007.0,194.4714,194.6954,194.3314,194.4714,8007.0
2022-07-15 12:35:00,208.4,208.43,208.22,208.29,4002.0,194.4714,194.4994,194.3034,194.3688,4002.0
2022-07-15 12:40:00,208.29,208.29,208.01,208.08,7453.0,194.3688,194.3688,194.1075,194.1728,7453.0
2022-07-15 12:45:00,208.11,208.37,208.08,208.3,5777.0,194.2008,194.4434,194.1728,194.3781,5777.0
2022-07-15 12:50:00,208.35,208.46,208.18,208.24,12090.0,194.4247,194.5274,194.2661,194.3221,12090.0
2022-07-15 12:55:00,208.26,208.56,208.26,208.45,4789.0,194.3408,194.6207,194.3408,194.5181,4789.0
2022-07-15 13:00:00,208.42,208.57,208.42,208.48,6335.0,194.4901,194.63,194.4901,194.5461,6335.0
2022-07-15 13:05:00,208.49,208.55,208.43,208.44,4690.0,194.5554,194.6114,194.4994,194.5087,4690.0
2022-07-15 13:10:00,208.47,208.59,208.39,208.56,3680.0,194.5367,194.6487,194.4621,194.6207,3680.0
2022-07-15 13:15:00,208.55,208.55,208.43,208.47,8663.0,194.6114,194.6114,194.4994,194.5367,8663.0
2022-07-15 13:20:00,208.49,208.68,208.44,208.68,11803.0,194.5554,194.7327,194.5087,194.7327,11803.0
2022-07-15 13:25:00,208.69,209.05,208.63,209.0,8562.0,194.742,195.078,194.686,195.0313,8562.0
2022-07-15 13:30:00,208.98,209.04,208.85,209.04,8651.0,195.0126,195.0686,194.8913,195.0686,8651.0
2022-07-15 13:35:00,208.99,209.0,208.59,208.62,9758.0,195.022,195.0313,194.6487,194.6767,9758.0
2022-07-15 13:40:00,208.64,208.64,208.11,208.12,9966.0,194.6954,194.6954,194.2008,194.2101,9966.0
2022-07-15 13:45:00,208.15,208.29,208.11,208.11,7278.0,194.2381,194.3688,194.2008,194.2008,7278.0
2022-07-15 13:50:00,208.06,208.14,207.91,207.97,11209.0,194.1541,194.2288,194.0141,194.0701,11209.0
2022-07-15 13:55:00,207.9,208.08,207.9,208.02,7202.0,194.0048,194.1728,194.0048,194.1168,7202.0
2022-07-15 14:00:00,208.02,208.07,207.86,208.04,8904.0,194.1168,194.1635,193.9675,194.1355,8904.0
2022-07-15 14:05:00,208.01,208.11,207.9,208.11,7735.0,194.1075,194.2008,194.0048,194.2008,7735.0
2022-07-15 14:10:00,208.1,208.28,208.1,208.15,5084.0,194.1914,194.3594,194.1914,194.2381,5084.0
2022-07-15 14:15:00,208.14,208.15,208.03,208.14,7853.0,194.2288,194.2381,194.1261,194.2288,7853.0
2022-07-15 14:20:00,208.13,208.14,207.98,208.07,4658.0,194.2194,194.2288,194.0795,194.1635,4658.0
2022-07-15 14:25:00,208.09,208.14,207.88,207.97,7255.0,194.1821,194.2288,193.9862,194.0701,7255.0
2022-07-15 14:30:00,207.97,208.14,207.96,208.08,10214.0,194.0701,194.2288,194.0608,194.1728,10214.0
2022-07-15 14:35:00,208.04,208.07,207.97,208.07,11132.0,194.1355,194.1635,194.0701,194.1635,11132.0
2022-07-15 14:40:00,208.07,208.12,208.0,208.08,5792.0,194.1635,194.2101,194.0981,194.1728,5792.0
2022-07-15 14:45:00,208.08,208.26,208.08,208.21,8849.0,194.1728,194.3408,194.1728,194.2941,8849.0
2022-07-15 14:50:00,208.22,208.23,208.05,208.14,10946.0,194.3034,194.3128,194.1448,194.2288,10946.0
2022-07-15 14:55:00,208.12,208.3,208.1,208.27,20726.0,194.2101,194.3781,194.1914,194.3501,20726.0
2022-07-15 15:00:00,208.26,208.38,208.14,208.23,16838.0,194.3408,194.4527,194.2288,194.3128,16838.0
2022-07-15 15:05:00,208.23,208.44,208.21,208.37,14992.0,194.3128,194.5087,194.2941,194.4434,14992.0
2022-07-15 15:10:00,208.36,208.49,208.31,208.31,14887.0,194.4341,194.5554,194.3874,194.3874,14887.0
2022-07-15 15:15:00,208.32,208.52,208.3,208.34,11635.0,194.3967,194.5834,194.3781,194.4154,11635.0
2022-07-15 15:20:00,208.33,208.47,208.33,208.39,11265.0,194.4061,194.5367,194.4061,194.4621,11265.0
2022-07-15 15:25:00,208.37,208.49,208.33,208.4,17212.0,194.4434,194.5554,194.4061,194.4714,17212.0
2022-07-15 15:30:00,208.41,208.46,208.19,208.26,20272.0,194.4807,194.5274,194.2754,194.3408,20272.0
2022-07-15 15:35:00,208.26,208.55,208.26,208.48,17351.0,194.3408,194.6114,194.3408,194.5461,17351.0
2022-07-15 15:40:00,208.46,208.93,208.43,208.93,16945.0,194.5274,194.966,194.4994,194.966,16945.0
2022-07-15 15:45:00,208.93,209.03,208.76,208.77,22858.0,194.966,195.0593,194.8073,194.8167,22858.0
2022-07-15 15:50:00,208.79,209.01,208.58,208.98,44772.0,194.8353,195.0406,194.6394,195.0126,44772.0
2022-07-15 15:55:00,208.98,209.39,208.79,209.08,179614.0,195.0126,195.3952,194.8353,195.106,179614.0
2022-07-18 09:30:00,210.42,212.27,210.42,211.94,40020.0,196.3564,198.0827,196.3564,197.7748,40020.0
2022-07-18 09:35:00,211.61,211.88,211.22,211.66,10618.0,197.4669,197.7188,197.1029,197.5135,10618.0
2022-07-18 09:40:00,211.91,212.33,211.53,212.33,6728.0,197.7468,198.1387,197.3922,198.1387,6728.0
2022-07-18 09:45:00,212.36,212.41,211.5,212.4,15821.0,198.1667,198.2134,197.3642,198.2041,15821.0
2022-07-18 09:50:00,212.44,212.47,211.96,212.29,12109.0,198.2414,198.2694,197.7935,198.1014,12109.0
2022-07-18 09:55:00,212.2,212.4,211.44,211.48,11593.0,198.0174,198.2041,197.3082,197.3455,11593.0
2022-07-18 10:00:00,211.49,212.01,211.48,211.52,9108.0,197.3549,197.8401,197.3455,197.3829,9108.0
2022-07-18 10:05:00,211.46,211.82,211.45,211.77,15820.0,197.3269,197.6628,197.3175,197.6162,15820.0
2022-07-18 10:10:00,211.73,211.89,211.42,211.7,15231.0,197.5788,197.7281,197.2896,197.5508,15231.0
2022-07-18 10:15:00,211.73,212.04,211.73,211.92,7628.0,197.5788,197.8681,197.5788,197.7561,7628.0
2022-07-18 10:20:00,211.99,212.1,211.67,211.84,6058.0,197.8215,197.9241,197.5228,197.6815,6058.0
2022-07-18 10:25:00,211.86,211.89,211.33,211.45,7459.0,197.7001,197.7281,197.2056,197.3175,7459.0
2022-07-18 10:30:00,211.52,211.7,211.36,211.45,6554.0,197.3829,197.5508,197.2336,197.3175,6554.0
2022-07-18 10:35:00,211.49,211.71,211.41,211.7,6206.0,197.3549,197.5602,197.2802,197.5508,6206.0
2022-07-18 10:40:00,211.71,211.84,211.65,211.65,8122.0,197.5602,197.6815,197.5042,197.5042,8122.0
2022-07-18 10:45:00,211.65,211.65,211.45,211.55,10862.0,197.5042,197.5042,197.3175,197.4109,10862.0
2022-07-18 10:50:00,211.58,211.82,211.52,211.67,10982.0,197.4389,197.6628,197.3829,197.5228,10982.0
2022-07-18 10:55:00,211.67,211.89,211.62,211.83,7712.0,197.5228,197.7281,197.4762,197.6722,7712.0
2022-07-18 11:00:00,211.86,211.89,211.49,211.54,8115.0,197.7001,197.7281,197.3549,197.4015,8115.0
2022-07-18 11:05:00,211.56,211.65,211.48,211.56,11536.0,197.4202,197.5042,197.3455,197.4202,11536.0
2022-07-18 11:10:00,211.6,211.69,211.5,211.65,6820.0,197.4575,197.5415,197.3642,197.5042,6820.0
2022-07-18 11:15:00,211.67,211.75,211.56,211.65,9780.0,197.5228,197.5975,197.4202,197.5042,9780.0
2022-07-18 11:20:00,211.67,211.87,211.62,211.86,6437.0,197.5228,197.7095,197.4762,197.7001,6437.0
2022-07-18 11:25:00,211.84,211.85,211.62,211.71,8924.0,197.6815,197.6908,197.4762,197.5602,8924.0
2022-07-18 11:30:00,211.71,211.83,211.59,211.7,8512.0,197.5602,197.6722,197.4482,197.5508,8512.0
2022-07-18 11:35:00,211.73,212.16,211.73,212.1,9009.0,197.5788,197.9801,197.5788,197.9241,9009.0
2022-07-18 11:40:00,212.13,212.16,211.88,211.97,28573.0,197.9521,197.9801,197.7188,197.8028,28573.0
2022-07-18 11:45:00,211.98,212.06,211.97,212.01,6750.0,197.8121,197.8868,197.8028,197.8401,6750.0
2022-07-18 11:50:00,212.02,212.53,211.99,212.5,10944.0,197.8495,198.3254,197.8215,198.2974,10944.0
2022-07-18 11:55:00,212.48,212.7,212.48,212.6,10617.0,198.2787,198.484,198.2787,198.3907,10617.0
2022-07-18 12:00:00,212.6,212.78,212.4,212.4,6854.0,198.3907,198.5587,198.2041,198.2041,6854.0
2022-07-18 12:05:00,212.38,212.45,212.21,212.45,4980.0,198.1854,198.2507,198.0268,198.2507,4980.0
2022-07-18 12:10:00,212.5,212.57,212.44,212.57,3250.0,198.2974,198.3627,198.2414,198.3627,3250.0
2022-07-18 12:15:00,212.59,212.59,212.19,212.2,8306.0,198.3814,198.3814,198.0081,198.0174,8306.0
2022-07-18 12:20:00,212.22,212.35,212.13,212.35,3561.0,198.0361,198.1574,197.9521,198.1574,3561.0
2022-07-18 12:25:00,212.33,212.33,212.04,212.05,19457.0,198.1387,198.1387,197.8681,197.8774,19457.0
2022-07-18 12:30:00,212.06,212.31,212.06,212.27,1905.0,197.8868,198.1201,197.8868,198.0827,1905.0
2022-07-18 12:35:00,212.33,212.33,212.13,212.19,8661.0,198.1387,198.1387,197.9521,198.0081,8661.0
2022-07-18 12:40:00,212.21,212.27,212.15,212.17,9769.0,198.0268,198.0827,197.9708,197.9894,9769.0
2022-07-18 12:45:00,212.16,212.17,212.03,212.15,5329.0,197.9801,197.9894,197.8588,197.9708,5329.0
2022-07-18 12:50:00,212.16,212.16,212.0,212.05,3559.0,197.9801,197.9801,197.8308,197.8774,3559.0
2022-07-18 12:55:00,212.06,212.15,211.72,211.86,9279.0,197.8868,197.9708,197.5695,197.7001,9279.0
2022-07-18 13:00:00,211.87,211.94,211.75,211.91,4938.0,197.7095,197.7748,197.5975,197.7468,4938.0
2022-07-18 13:05:00,211.88,212.06,211.84,212.06,2393.0,197.7188,197.8868,197.6815,197.8868,2393.0
2022-07-18 13:10:00,212.04,212.18,211.89,212.01,11740.0,197.8681,197.9988,197.7281,197.8401,11740.0
2022-07-18 13:15:00,212.0,212.03,211.85,211.89,4927.0,197.8308,197.8588,197.6908,197.7281,4927.0
2022-07-18 13:20:00,211.91,212.05,211.84,212.02,14384.0,197.7468,197.8774,197.6815,197.8495,14384.0
2022-07-18 13:25:00,212.03,212.31,211.93,212.31,12453.0,197.8588,198.1201,197.7655,198.1201,12453.0
2022-07-18 13:30:00,212.36,212.36,212.04,212.13,7657.0,198.1667,198.1667,197.8681,197.9521,7657.0
2022-07-18 13:35:00,212.12,212.22,211.65,211.84,19662.0,197.9428,198.0361,197.5042,197.6815,19662.0
2022-07-18 13:40:00,211.9,211.91,211.57,211.61,6978.0,197.7375,197.7468,197.4295,197.4669,6978.0
2022-07-18 13:45:00,211.66,211.88,211.64,211.77,4659.0,197.5135,197.7188,197.4949,197.6162,4659.0
2022-07-18 13:50:00,211.78,211.91,211.77,211.88,4309.0,197.6255,197.7468,197.6162,197.7188,4309.0
2022-07-18 13:55:00,211.82,211.82,211.45,211.46,3566.0,197.6628,197.6628,197.3175,197.3269,3566.0
2022-07-18 14:00:00,211.48,211.63,211.3,211.35,7937.0,197.3455,197.4855,197.1776,197.2242,7937.0
2022-07-18 14:05:00,211.36,211.44,211.25,211.28,4633.0,197.2336,197.3082,197.1309,197.1589,4633.0
2022-07-18 14:10:00,211.29,211.5,211.21,211.46,7240.0,197.1682,197.3642,197.0936,197.3269,7240.0
2022-07-18 14:15:00,211.44,211.61,211.34,211.34,7143.0,197.3082,197.4669,197.2149,197.2149,7143.0
2022-07-18 14:20:00,211.4,211.5,211.23,211.31,7581.0,197.2709,197.3642,197.1123,197.1869,7581.0
2022-07-18 14:25:00,211.22,211.24,211.06,211.06,2735.0,197.1029,197.1216,196.9536,196.9536,2735.0
2022-07-18 14:30:00,211.05,211.26,211.03,211.26,5031.0,196.9443,197.1402,196.9256,197.1402,5031.0
2022-07-18 14:35:00,211.22,211.52,211.21,211.47,4125.0,197.1029,197.3829,197.0936,197.3362,4125.0
2022-07-18 14:40:00,211.45,211.49,211.09,211.19,4977.0,197.3175,197.3549,196.9816,197.0749,4977.0
2022-07-18 14:45:00,211.26,211.26,210.99,210.99,5818.0,197.1402,197.1402,196.8883,196.8883,5818.0
2022-07-18 14:50:00,210.93,210.99,210.7,210.81,7881.0,196.8323,196.8883,196.6177,196.7203,7881.0
2022-07-18 14:55:00,210.78,210.83,210.59,210.81,4121.0,196.6923,196.739,196.515,196.7203,4121.0
2022-07-18 15:00:00,210.87,210.95,210.83,210.9,7641.0,196.7763,196.851,196.739,196.8043,7641.0
2022-07-18 15:05:00,210.96,211.29,210.95,211.28,4202.0,196.8603,197.1682,196.851,197.1589,4202.0
2022-07-18 15:10:00,211.27,211.27,211.02,211.14,7840.0,197.1496,197.1496,196.9163,197.0283,7840.0
2022-07-18 15:15:00,211.18,211.4,211.14,211.38,6228.0,197.0656,197.2709,197.0283,197.2522,6228.0
2022-07-18 15:20:00,211.45,211.45,211.26,211.26,6552.0,197.3175,197.3175,197.1402,197.1402,6552.0
2022-07-18 15:25:00,211.24,211.31,211.04,211.04,15034.0,197.1216,197.1869,196.935,196.935,15034.0
2022-07-18 15:30:00,211.01,211.06,210.65,210.73,33212.0,196.907,196.9536,196.571,196.6457,33212.0
2022-07-18 15:35:00,210.72,210.83,210.26,210.41,13278.0,196.6363,196.739,196.2071,196.3471,13278.0
2022-07-18 15:40:00,210.38,210.38,209.95,209.95,19081.0,196.3191,196.3191,195.9178,195.9178,19081.0
2022-07-18 15:45:00,209.92,209.96,209.55,209.56,21681.0,195.8898,195.9271,195.5445,195.5539,21681.0
2022-07-18 15:50:00,209.56,210.31,209.55,210.3,28229.0,195.5539,196.2537,195.5445,196.2444,28229.0
2022-07-18 15:55:00,210.28,210.45,210.09,210.32,57258.0,196.2257,196.3844,196.0484,196.2631,57258.0
2022-07-19 09:30:00,212.11,213.72,211.61,213.72,51119.0,197.9334,199.4358,197.4669,199.4358,51119.0
2022-07-19 09:35:00,213.89,214.18,212.98,213.71,13490.0,199.5945,199.8651,198.7453,199.4265,13490.0
2022-07-19 09:40:00,213.86,213.86,213.07,213.3,9056.0,199.5665,199.5665,198.8293,199.0439,9056.0
2022-07-19 09:45:00,213.37,213.75,213.08,213.32,16629.0,199.1092,199.4638,198.8386,199.0626,16629.0
2022-07-19 09:50:00,213.31,213.52,212.98,212.98,9020.0,199.0532,199.2492,198.7453,198.7453,9020.0
2022-07-19 09:55:00,213.01,213.63,213.0,213.63,7728.0,198.7733,199.3518,198.764,199.3518,7728.0
2022-07-19 10:00:00,213.56,214.12,213.53,213.73,14832.0,199.2865,199.8091,199.2585,199.4452,14832.0
2022-07-19 10:05:00,213.76,214.18,213.69,214.08,16965.0,199.4732,199.8651,199.4078,199.7718,16965.0
2022-07-19 10:10:00,214.11,214.79,214.08,214.68,13493.0,199.7998,200.4343,199.7718,200.3317,13493.0
2022-07-19 10:15:00,214.78,215.06,214.69,214.9,13309.0,200.425,200.6863,200.341,200.537,13309.0
2022-07-19 10:20:00,214.93,215.38,214.92,215.02,9991.0,200.565,200.9849,200.5556,200.6489,9991.0
2022-07-19 10:25:00,215.05,215.4,214.97,215.12,12091.0,200.6769,201.0035,200.6023,200.7423,12091.0
2022-07-19 10:30:00,215.15,215.45,215.12,215.13,13782.0,200.7703,201.0502,200.7423,200.7516,13782.0
2022-07-19 10:35:00,215.14,215.21,214.84,214.89,12763.0,200.7609,200.8262,200.481,200.5276,12763.0
2022-07-19 10:40:00,214.94,215.18,214.88,214.93,10621.0,200.5743,200.7983,200.5183,200.565,10621.0
2022-07-19 10:45:00,214.97,215.24,214.96,215.19,12886.0,200.6023,200.8542,200.593,200.8076,12886.0
2022-07-19 10:50:00,215.23,215.31,215.08,215.24,11234.0,200.8449,200.9196,200.7049,200.8542,11234.0
2022-07-19 10:55:00,215.17,215.24,215.01,215.19,9100.0,200.7889,200.8542,200.6396,200.8076,9100.0
2022-07-19 11:00:00,215.2,215.63,215.19,215.53,20415.0,200.8169,201.2182,200.8076,201.1249,20415.0
2022-07-19 11:05:00,215.54,215.69,215.33,215.61,23504.0,201.1342,201.2742,200.9382,201.1995,23504.0
2022-07-19 11:10:00,215.64,215.68,215.39,215.53,16048.0,201.2275,201.2648,200.9942,201.1249,16048.0
2022-07-19 11:15:00,215.53,215.63,215.28,215.4,14420.0,201.1249,201.2182,200.8916,201.0035,14420.0
2022-07-19 11:20:00,215.43,215.52,215.19,215.38,22747.0,201.0315,201.1155,200.8076,200.9849,22747.0
2022-07-19 11:25:00,215.39,215.57,215.32,215.46,8985.0,200.9942,201.1622,200.9289,201.0595,8985.0
2022-07-19 11:30:00,215.44,215.97,215.44,215.84,18114.0,201.0409,201.5355,201.0409,201.4141,18114.0
2022-07-19 11:35:00,215.84,215.89,215.56,215.56,12399.0,201.4141,201.4608,201.1529,201.1529,12399.0
2022-07-19 11:40:00,215.53,215.53,215.14,215.14,37868.0,201.1249,201.1249,200.7609,200.7609,37868.0
2022-07-19 11:45:00,215.14,215.18,214.79,214.89,12635.0,200.7609,200.7983,200.4343,200.5276,12635.0
2022-07-19 11:50:00,214.91,215.0,214.65,214.97,8524.0,200.5463,200.6303,200.3037,200.6023,8524.0
2022-07-19 11:55:00,214.99,215.41,214.99,215.41,6795.0,200.621,201.0129,200.621,201.0129,6795.0
2022-07-19 12:00:00,215.41,215.41,214.88,215.09,9070.0,201.0129,201.0129,200.5183,200.7143,9070.0
2022-07-19 12:05:00,215.03,215.07,214.9,214.93,6417.0,200.6583,200.6956,200.537,200.565,6417.0
2022-07-19 12:10:00,214.96,215.01,214.8,214.85,4661.0,200.593,200.6396,200.4436,200.4903,4661.0
2022-07-19 12:15:00,214.88,214.92,214.77,214.91,11301.0,200.5183,200.5556,200.4157,200.5463,11301.0
2022-07-19 12:20:00,214.88,215.13,214.86,215.08,12679.0,200.5183,200.7516,200.4996,200.7049,12679.0
2022-07-19 12:25:00,215.11,215.2,214.99,215.01,8879.0,200.7329,200.8169,200.621,200.6396,8879.0
2022-07-19 12:30:00,215.13,215.47,215.13,215.42,7810.0,200.7516,201.0689,200.7516,201.0222,7810.0
2022-07-19 12:35:00,215.35,215.44,215.31,215.44,4016.0,200.9569,201.0409,200.9196,201.0409,4016.0
2022-07-19 12:40:00,215.42,215.69,215.42,215.61,10895.0,201.0222,201.2742,201.0222,201.1995,10895.0
2022-07-19 12:45:00,215.58,215.81,215.57,215.65,6661.0,201.1715,201.3861,201.1622,201.2368,6661.0
2022-07-19 12:50:00,215.69,215.7,215.43,215.54,10168.0,201.2742,201.2835,201.0315,201.1342,10168.0
2022-07-19 12:55:00,215.52,215.54,215.35,215.51,6320.0,201.1155,201.1342,200.9569,201.1062,6320.0
2022-07-19 13:00:00,215.5,215.64,215.47,215.48,5731.0,201.0969,201.2275,201.0689,201.0782,5731.0
2022-07-19 13:05:00,215.44,215.57,215.4,215.56,5626.0,201.0409,201.1622,201.0035,201.1529,5626.0
2022-07-19 13:10:00,215.52,215.57,215.3,215.37,11401.0,201.1155,201.1622,200.9102,200.9756,11401.0
2022-07-19 13:15:00,215.39,215.44,215.33,215.41,6099.0,200.9942,201.0409,200.9382,201.0129,6099.0
2022-07-19 13:20:00,215.4,215.57,215.38,215.51,8100.0,201.0035,201.1622,200.9849,201.1062,8100.0
2022-07-19 13:25:00,215.5,215.54,215.41,215.52,11428.0,201.0969,201.1342,201.0129,201.1155,11428.0
2022-07-19 13:30:00,215.55,215.56,215.46,215.52,5936.0,201.1435,201.1529,201.0595,201.1155,5936.0
2022-07-19 13:35:00,215.62,216.11,215.55,216.05,16779.0,201.2088,201.6661,201.1435,201.6101,16779.0
2022-07-19 13:40:00,216.07,216.19,215.85,216.14,12737.0,201.6288,201.7407,201.4235,201.6941,12737.0
2022-07-19 13:45:00,216.19,216.29,215.92,215.97,9471.0,201.7407,201.8341,201.4888,201.5355,9471.0
2022-07-19 13:50:00,215.99,216.15,215.87,215.96,8977.0,201.5541,201.7034,201.4421,201.5261,8977.0
2022-07-19 13:55:00,215.98,216.23,215.89,216.23,6922.0,201.5448,201.7781,201.4608,201.7781,6922.0
2022-07-19 14:00:00,216.24,216.39,216.2,216.34,9931.0,201.7874,201.9274,201.7501,201.8807,9931.0
2022-07-19 14:05:00,216.32,216.4,216.2,216.39,8844.0,201.8621,201.9367,201.7501,201.9274,8844.0
2022-07-19 14:10:00,216.37,216.59,216.33,216.59,10827.0,201.9087,202.114,201.8714,202.114,10827.0
2022-07-19 14:15:00,216.6,216.71,216.4,216.66,13011.0,202.1233,202.226,201.9367,202.1793,13011.0
2022-07-19 14:20:00,216.65,216.7,216.46,216.62,15526.0,202.17,202.2167,201.9927,202.142,15526.0
2022-07-19 14:25:00,216.62,216.65,216.49,216.51,10135.0,202.142,202.17,202.0207,202.0394,10135.0
2022-07-19 14:30:00,216.6,216.72,216.47,216.58,7878.0,202.1233,202.2353,202.002,202.1047,7878.0
2022-07-19 14:35:00,216.59,216.66,216.41,216.43,7984.0,202.114,202.1793,201.946,201.9647,7984.0
2022-07-19 14:40:00,216.44,216.51,216.29,216.46,8117.0,201.974,202.0394,201.8341,201.9927,8117.0
2022-07-19 14:45:00,216.44,216.47,216.28,216.41,7183.0,201.974,202.002,201.8247,201.946,7183.0
2022-07-19 14:50:00,216.4,216.61,216.14,216.61,16126.0,201.9367,202.1327,201.6941,202.1327,16126.0
2022-07-19 14:55:00,216.66,216.68,216.44,216.6,6949.0,202.1793,202.198,201.974,202.1233,6949.0
2022-07-19 15:00:00,216.62,216.62,216.37,216.5,6459.0,202.142,202.142,201.9087,202.03,6459.0
2022-07-19 15:05:00,216.58,216.85,216.54,216.85,5477.0,202.1047,202.3566,202.0674,202.3566,5477.0
2022-07-19 15:10:00,216.82,216.82,216.47,216.49,7441.0,202.3286,202.3286,202.002,202.0207,7441.0
2022-07-19 15:15:00,216.5,216.57,216.35,216.45,9306.0,202.03,202.0953,201.8901,201.9834,9306.0
2022-07-19 15:20:00,216.45,216.5,216.32,216.34,9370.0,201.9834,202.03,201.8621,201.8807,9370.0
2022-07-19 15:25:00,216.34,216.52,216.3,216.49,9382.0,201.8807,202.0487,201.8434,202.0207,9382.0
2022-07-19 15:30:00,216.51,216.66,216.35,216.42,13539.0,202.0394,202.1793,201.8901,201.9554,13539.0
2022-07-19 15:35:00,216.45,216.69,216.45,216.65,21337.0,201.9834,202.2073,201.9834,202.17,21337.0
2022-07-19 15:40:00,216.64,217.0,216.5,216.99,29064.0,202.1607,202.4966,202.03,202.4873,29064.0
2022-07-19 15:45:00,216.97,217.01,216.77,216.77,28982.0,202.4686,202.5059,202.282,202.282,28982.0
2022-07-19 15:50:00,216.81,216.95,216.67,216.87,33773.0,202.3193,202.45,202.1887,202.3753,33773.0
2022-07-19 15:55:00,216.91,217.28,216.67,216.67,101834.0,202.4126,202.7579,202.1887,202.1887,101834.0
2022-07-20 09:30:00,216.9,217.34,216.48,217.21,31039.0,202.4033,202.8139,202.0114,202.6926,31039.0
2022-07-20 09:35:00,217.37,217.85,216.71,216.94,16995.0,202.8419,203.2898,202.226,202.4406,16995.0
2022-07-20 09:40:00,216.94,217.09,216.07,216.3,9888.0,202.4406,202.5806,201.6288,201.8434,9888.0
2022-07-20 09:45:00,216.36,216.8,215.38,215.96,7504.0,201.8994,202.31,200.9849,201.5261,7504.0
2022-07-20 09:50:00,215.82,215.91,215.24,215.24,8179.0,201.3955,201.4795,200.8542,200.8542,8179.0
2022-07-20 09:55:00,215.36,216.28,215.28,216.13,12632.0,200.9662,201.8247,200.8916,201.6848,12632.0
2022-07-20 10:00:00,216.13,216.25,215.52,216.17,18033.0,201.6848,201.7967,201.1155,201.7221,18033.0
2022-07-20 10:05:00,216.17,216.23,215.29,215.31,15592.0,201.7221,201.7781,200.9009,200.9196,15592.0
2022-07-20 10:10:00,215.27,215.69,215.09,215.21,11055.0,200.8822,201.2742,200.7143,200.8262,11055.0
2022-07-20 10:15:00,215.15,215.47,214.89,214.95,9069.0,200.7703,201.0689,200.5276,200.5836,9069.0
2022-07-20 10:20:00,214.99,215.24,214.8,214.95,15601.0,200.621,200.8542,200.4436,200.5836,15601.0
2022-07-20 10:25:00,215.11,215.47,215.02,215.23,14095.0,200.7329,201.0689,200.6489,200.8449,14095.0
2022-07-20 10:30:00,215.28,215.63,215.11,215.52,18888.0,200.8916,201.2182,200.7329,201.1155,18888.0
2022-07-20 10:35:00,215.56,216.18,215.5,215.89,20495.0,201.1529,201.7314,201.0969,201.4608,20495.0
2022-07-20 10:40:00,215.83,216.0,215.56,216.0,10399.0,201.4048,201.5634,201.1529,201.5634,10399.0
2022-07-20 10:45:00,216.0,216.42,216.0,216.42,7930.0,201.5634,201.9554,201.5634,201.9554,7930.0
2022-07-20 10:50:00,216.36,216.82,216.25,216.4,18119.0,201.8994,202.3286,201.7967,201.9367,18119.0
2022-07-20 10:55:00,216.43,216.79,216.29,216.79,19928.0,201.9647,202.3006,201.8341,202.3006,19928.0
2022-07-20 11:00:00,216.76,216.79,216.12,216.16,11552.0,202.2727,202.3006,201.6754,201.7128,11552.0
2022-07-20 11:05:00,216.16,216.41,216.11,216.38,7325.0,201.7128,201.946,201.6661,201.918,7325.0
2022-07-20 11:10:00,216.39,216.5,216.26,216.26,9443.0,201.9274,202.03,201.8061,201.8061,9443.0
2022-07-20 11:15:00,216.28,216.35,215.85,215.85,14615.0,201.8247,201.8901,201.4235,201.4235,14615.0
2022-07-20 11:20:00,215.81,216.35,215.4,216.18,22924.0,201.3861,201.8901,201.0035,201.7314,22924.0
2022-07-20 11:25:00,216.19,216.32,216.11,216.12,12201.0,201.7407,201.8621,201.6661,201.6754,12201.0
2022-07-20 11:30:00,216.06,216.3,216.05,216.16,6041.0,201.6194,201.8434,201.6101,201.7128,6041.0
2022-07-20 11:35:00,216.07,216.14,215.61,215.62,8545.0,201.6288,201.6941,201.1995,201.2088,8545.0
2022-07-20 11:40:00,215.65,215.91,215.64,215.87,4340.0,201.2368,201.4795,201.2275,201.4421,4340.0
2022-07-20 11:45:00,215.89,215.96,215.73,215.8,7887.0,201.4608,201.5261,201.3115,201.3768,7887.0
2022-07-20 11:50:00,215.8,216.18,215.75,216.15,8515.0,201.3768,201.7314,201.3302,201.7034,8515.0
2022-07-20 11:55:00,216.12,216.25,216.0,216.07,7078.0,201.6754,201.7967,201.5634,201.6288,7078.0
2022-07-20 12:00:00,216.05,216.05,215.87,215.87,6134.0,201.6101,201.6101,201.4421,201.4421,6134.0
2022-07-20 12:05:00,215.86,216.15,215.75,216.13,8635.0,201.4328,201.7034,201.3302,201.6848,8635.0
2022-07-20 12:10:00,216.09,216.11,215.94,215.96,5915.0,201.6474,201.6661,201.5075,201.5261,5915.0
2022-07-20 12:15:00,215.99,216.0,215.73,215.92,10070.0,201.5541,201.5634,201.3115,201.4888,10070.0
2022-07-20 12:20:00,215.96,216.04,215.83,216.04,7435.0,201.5261,201.6008,201.4048,201.6008,7435.0
2022-07-20 12:25:00,216.05,216.08,215.85,215.85,4617.0,201.6101,201.6381,201.4235,201.4235,4617.0
2022-07-20 12:30:00,215.86,216.14,215.82,216.02,19764.0,201.4328,201.6941,201.3955,201.5821,19764.0
2022-07-20 12:35:00,215.99,216.17,215.98,216.15,5715.0,201.5541,201.7221,201.5448,201.7034,5715.0
2022-07-20 12:40:00,216.15,216.22,215.57,215.87,10305.0,201.7034,201.7687,201.1622,201.4421,10305.0
2022-07-20 12:45:00,215.82,215.85,215.48,215.48,4138.0,201.3955,201.4235,201.0782,201.0782,4138.0
2022-07-20 12:50:00,215.5,215.81,215.5,215.81,8604.0,201.0969,201.3861,201.0969,201.3861,8604.0
2022-07-20 12:55:00,215.82,215.83,215.48,215.69,10437.0,201.3955,201.4048,201.0782,201.2742,10437.0
2022-07-20 13:00:00,215.67,215.69,215.17,215.23,13665.0,201.2555,201.2742,200.7889,200.8449,13665.0
2022-07-20 13:05:00,215.14,215.37,215.08,215.27,5940.0,200.7609,200.9756,200.7049,200.8822,5940.0
2022-07-20 13:10:00,215.24,215.24,214.83,214.99,17028.0,200.8542,200.8542,200.4716,200.621,17028.0
2022-07-20 13:15:00,215.0,215.26,214.99,215.2,19778.0,200.6303,200.8729,200.621,200.8169,19778.0
2022-07-20 13:20:00,215.3,215.33,214.93,215.22,9712.0,200.9102,200.9382,200.565,200.8356,9712.0
2022-07-20 13:25:00,215.27,215.83,215.25,215.83,15715.0,200.8822,201.4048,200.8636,201.4048,15715.0
2022-07-20 13:30:00,215.87,216.05,215.68,216.0,14365.0,201.4421,201.6101,201.2648,201.5634,14365.0
2022-07-20 13:35:00,216.0,216.0,215.63,215.73,7736.0,201.5634,201.5634,201.2182,201.3115,7736.0
2022-07-20 13:40:00,215.75,215.82,215.55,215.65,7752.0,201.3302,201.3955,201.1435,201.2368,7752.0
2022-07-20 13:45:00,215.6,215.75,215.4,215.41,10065.0,201.1902,201.3302,201.0035,201.0129,10065.0
2022-07-20 13:50:00,215.37,215.5,215.26,215.42,6166.0,200.9756,201.0969,200.8729,201.0222,6166.0
2022-07-20 13:55:00,215.38,215.38,214.93,215.15,9224.0,200.9849,200.9849,200.565,200.7703,9224.0
2022-07-20 14:00:00,215.17,215.34,215.04,215.11,9005.0,200.7889,200.9476,200.6676,200.7329,9005.0
2022-07-20 14:05:00,215.14,215.3,214.95,215.29,17643.0,200.7609,200.9102,200.5836,200.9009,17643.0
2022-07-20 14:10:00,215.25,215.25,214.86,215.0,21520.0,200.8636,200.8636,200.4996,200.6303,21520.0
2022-07-20 14:15:00,214.88,215.07,214.81,215.04,11321.0,200.5183,200.6956,200.453,200.6676,11321.0
2022-07-20 14:20:00,215.08,215.18,214.92,215.09,29966.0,200.7049,200.7983,200.5556,200.7143,29966.0
2022-07-20 14:25:00,215.09,215.28,215.06,215.2,20462.0,200.7143,200.8916,200.6863,200.8169,20462.0
2022-07-20 14:30:00,215.19,215.19,214.94,215.11,22822.0,200.8076,200.8076,200.5743,200.7329,22822.0
2022-07-20 14:35:00,215.11,215.22,215.04,215.19,47575.0,200.7329,200.8356,200.6676,200.8076,47575.0
2022-07-20 14:40:00,215.19,215.28,215.05,215.26,35881.0,200.8076,200.8916,200.6769,200.8729,35881.0
2022-07-20 14:45:00,215.25,215.25,215.08,215.15,25031.0,200.8636,200.8636,200.7049,200.7703,25031.0
2022-07-20 14:50:00,215.16,215.22,214.8,214.8,19932.0,200.7796,200.8356,200.4436,200.4436,19932.0
2022-07-20 14:55:00,214.82,215.01,214.69,214.95,12854.0,200.4623,200.6396,200.341,200.5836,12854.0
2022-07-20 15:00:00,214.96,215.07,214.87,215.07,18032.0,200.593,200.6956,200.509,200.6956,18032.0
2022-07-20 15:05:00,215.11,215.3,215.09,215.13,21862.0,200.7329,200.9102,200.7143,200.7516,21862.0
2022-07-20 15:10:00,215.14,215.45,215.07,215.27,14124.0,200.7609,201.0502,200.6956,200.8822,14124.0
2022-07-20 15:15:00,215.29,215.53,215.21,215.42,19392.0,200.9009,201.1249,200.8262,201.0222,19392.0
2022-07-20 15:20:00,215.45,215.47,215.11,215.22,20488.0,201.0502,201.0689,200.7329,200.8356,20488.0
2022-07-20 15:25:00,215.26,215.65,215.21,215.64,31585.0,200.8729,201.2368,200.8262,201.2275,31585.0
2022-07-20 15:30:00,215.64,215.72,215.3,215.32,28205.0,201.2275,201.3022,200.9102,200.9289,28205.0
2022-07-20 15:35:00,215.27,215.41,215.15,215.36,29616.0,200.8822,201.0129,200.7703,200.9662,29616.0
2022-07-20 15:40:00,215.37,215.73,215.14,215.51,46101.0,200.9756,201.3115,200.7609,201.1062,46101.0
2022-07-20 15:45:00,215.47,215.64,215.28,215.61,52713.0,201.0689,201.2275,200.8916,201.1995,52713.0
2022-07-20 15:50:00,215.57,215.68,214.87,214.9,80412.0,201.1622,201.2648,200.509,200.537,80412.0
2022-07-20 15:55:00,214.94,214.95,214.09,214.46,217231.0,200.5743,200.5836,199.7811,200.1264,217231.0
2022-07-21 09:30:00,212.5,213.31,210.36,211.29,149643.0,198.2974,199.0532,196.3004,197.1682,149643.0
2022-07-21 09:35:00,211.29,214.1,211.14,213.98,70401.0,197.1682,199.7904,197.0283,199.6785,70401.0
2022-07-21 09:40:00,213.98,214.16,212.32,212.34,65118.0,199.6785,199.8464,198.1294,198.1481,65118.0
2022-07-21 09:45:00,212.33,213.33,211.67,212.06,71652.0,198.1387,199.0719,197.5228,197.8868,71652.0
2022-07-21 09:50:00,212.1,214.1,212.03,213.69,43212.0,197.9241,199.7904,197.8588,199.4078,43212.0
2022-07-21 09:55:00,213.86,214.36,213.1,213.23,38837.0,199.5665,200.0331,198.8573,198.9786,38837.0
2022-07-21 10:00:00,213.3,213.53,212.2,212.2,22545.0,199.0439,199.2585,198.0174,198.0174,22545.0
2022-07-21 10:05:00,212.26,212.26,211.22,211.62,36817.0,198.0734,198.0734,197.1029,197.4762,36817.0
2022-07-21 10:10:00,211.66,212.42,211.07,211.52,29368.0,197.5135,198.2227,196.9629,197.3829,29368.0
2022-07-21 10:15:00,211.53,212.44,211.52,212.25,37255.0,197.3922,198.2414,197.3829,198.0641,37255.0
2022-07-21 10:20:00,212.32,212.48,211.42,211.54,21797.0,198.1294,198.2787,197.2896,197.4015,21797.0
2022-07-21 10:25:00,211.53,211.62,211.18,211.49,14002.0,197.3922,197.4762,197.0656,197.3549,14002.0
2022-07-21 10:30:00,211.48,211.82,211.3,211.36,20021.0,197.3455,197.6628,197.1776,197.2336,20021.0
2022-07-21 10:35:00,211.36,211.8,211.2,211.7,22289.0,197.2336,197.6442,197.0843,197.5508,22289.0
2022-07-21 10:40:00,211.67,211.94,211.38,211.84,17161.0,197.5228,197.7748,197.2522,197.6815,17161.0
2022-07-21 10:45:00,211.84,212.25,211.83,212.07,16661.0,197.6815,198.0641,197.6722,197.8961,16661.0
2022-07-21 10:50:00,212.06,212.93,211.99,212.93,20197.0,197.8868,198.6986,197.8215,198.6986,20197.0
2022-07-21 10:55:00,213.01,213.64,212.77,213.6,27135.0,198.7733,199.3612,198.5493,199.3239,27135.0
2022-07-21 11:00:00,213.54,214.0,213.24,213.53,29898.0,199.2679,199.6971,198.9879,199.2585,29898.0
2022-07-21 11:05:00,213.56,213.61,212.7,212.7,20403.0,199.2865,199.3332,198.484,198.484,20403.0
2022-07-21 11:10:00,212.69,212.83,212.15,212.3,14476.0,198.4747,198.6053,197.9708,198.1107,14476.0
2022-07-21 11:15:00,212.15,212.18,211.77,211.99,24674.0,197.9708,197.9988,197.6162,197.8215,24674.0
2022-07-21 11:20:00,211.95,212.0,211.71,211.87,10713.0,197.7841,197.8308,197.5602,197.7095,10713.0
2022-07-21 11:25:00,211.77,211.93,211.61,211.7,18499.0,197.6162,197.7655,197.4669,197.5508,18499.0
2022-07-21 11:30:00,211.74,211.99,211.63,211.92,12888.0,197.5882,197.8215,197.4855,197.7561,12888.0
2022-07-21 11:35:00,211.94,212.18,211.81,212.01,35078.0,197.7748,197.9988,197.6535,197.8401,35078.0
2022-07-21 11:40:00,212.0,212.66,211.99,212.48,13073.0,197.8308,198.4467,197.8215,198.2787,13073.0
2022-07-21 11:45:00,212.52,212.83,212.44,212.53,13053.0,198.316,198.6053,198.2414,198.3254,13053.0
2022-07-21 11:50:00,212.49,212.72,212.46,212.55,12796.0,198.288,198.5027,198.26,198.344,12796.0
2022-07-21 11:55:00,212.56,212.62,212.37,212.38,12276.0,198.3534,198.4094,198.1761,198.1854,12276.0
2022-07-21 12:00:00,212.42,213.05,212.42,212.9,9762.0,198.2227,198.8106,198.2227,198.6706,9762.0
2022-07-21 12:05:00,212.88,213.07,212.66,212.99,12176.0,198.652,198.8293,198.4467,198.7546,12176.0
2022-07-21 12:10:00,213.01,213.06,212.29,212.51,13448.0,198.7733,198.8199,198.1014,198.3067,13448.0
2022-07-21 12:15:00,212.48,212.79,212.33,212.79,11929.0,198.2787,198.568,198.1387,198.568,11929.0
2022-07-21 12:20:00,212.81,212.81,212.18,212.18,15658.0,198.5867,198.5867,197.9988,197.9988,15658.0
2022-07-21 12:25:00,212.06,212.26,212.02,212.22,17433.0,197.8868,198.0734,197.8495,198.0361,17433.0
2022-07-21 12:30:00,212.22,212.3,212.04,212.15,30774.0,198.0361,198.1107,197.8681,197.9708,30774.0
2022-07-21 12:35:00,212.17,212.21,212.05,212.07,18633.0,197.9894,198.0268,197.8774,197.8961,18633.0
2022-07-21 12:40:00,212.06,212.21,211.96,212.15,28667.0,197.8868,198.0268,197.7935,197.9708,28667.0
2022-07-21 12:45:00,212.13,212.23,212.07,212.1,22097.0,197.9521,198.0454,197.8961,197.9241,22097.0
2022-07-21 12:50:00,212.07,212.14,211.91,211.99,17328.0,197.8961,197.9614,197.7468,197.8215,17328.0
2022-07-21 12:55:00,212.0,212.01,211.83,211.91,15053.0,197.8308,197.8401,197.6722,197.7468,15053.0
2022-07-21 13:00:00,211.94,212.01,211.72,211.76,11232.0,197.7748,197.8401,197.5695,197.6068,11232.0
2022-07-21 13:05:00,211.75,211.97,211.67,211.73,14142.0,197.5975,197.8028,197.5228,197.5788,14142.0
2022-07-21 13:10:00,211.75,212.01,211.68,211.7,16242.0,197.5975,197.8401,197.5322,197.5508,16242.0
2022-07-21 13:15:00,211.7,211.75,211.49,211.59,23099.0,197.5508,197.5975,197.3549,197.4482,23099.0
2022-07-21 13:20:00,211.59,211.93,211.34,211.4,24322.0,197.4482,197.7655,197.2149,197.2709,24322.0
2022-07-21 13:25:00,211.39,211.4,211.05,211.1,18531.0,197.2616,197.2709,196.9443,196.9909,18531.0
2022-07-21 13:30:00,211.11,211.14,210.31,210.42,18694.0,197.0003,197.0283,196.2537,196.3564,18694.0
2022-07-21 13:35:00,210.43,210.97,210.41,210.69,26167.0,196.3657,196.8696,196.3471,196.6083,26167.0
2022-07-21 13:40:00,210.71,211.17,210.71,211.09,33802.0,196.627,197.0563,196.627,196.9816,33802.0
2022-07-21 13:45:00,211.09,211.22,210.91,210.91,25137.0,196.9816,197.1029,196.8136,196.8136,25137.0
2022-07-21 13:50:00,210.87,211.04,210.79,211.04,23003.0,196.7763,196.935,196.7017,196.935,23003.0
2022-07-21 13:55:00,211.01,211.3,210.99,211.2,26882.0,196.907,197.1776,196.8883,197.0843,26882.0
2022-07-21 14:00:00,211.19,211.53,211.19,211.3,30143.0,197.0749,197.3922,197.0749,197.1776,30143.0
2022-07-21 14:05:00,211.29,211.38,211.12,211.22,20593.0,197.1682,197.2522,197.0096,197.1029,20593.0
2022-07-21 14:10:00,211.24,211.27,210.95,211.05,20264.0,197.1216,197.1496,196.851,196.9443,20264.0
2022-07-21 14:15:00,211.07,211.15,210.63,210.89,28982.0,196.9629,197.0376,196.5524,196.795,28982.0
2022-07-21 14:20:00,210.86,210.87,210.54,210.54,14880.0,196.767,196.7763,196.4684,196.4684,14880.0
2022-07-21 14:25:00,210.53,210.55,210.24,210.3,25682.0,196.459,196.4777,196.1884,196.2444,25682.0
2022-07-21 14:30:00,210.34,210.35,209.95,209.98,15964.0,196.2817,196.2911,195.9178,195.9458,15964.0
2022-07-21 14:35:00,209.91,210.04,209.81,209.97,17041.0,195.8805,196.0018,195.7872,195.9365,17041.0
2022-07-21 14:40:00,209.99,210.46,209.98,210.19,13442.0,195.9551,196.3937,195.9458,196.1418,13442.0
2022-07-21 14:45:00,210.26,210.26,209.98,210.24,10567.0,196.2071,196.2071,195.9458,196.1884,10567.0
2022-07-21 14:50:00,210.26,210.31,210.05,210.2,14805.0,196.2071,196.2537,196.0111,196.1511,14805.0
2022-07-21 14:55:00,210.21,210.66,210.19,210.59,11224.0,196.1604,196.5804,196.1418,196.515,11224.0
2022-07-21 15:00:00,210.64,210.92,210.53,210.92,13155.0,196.5617,196.823,196.459,196.823,13155.0
2022-07-21 15:05:00,210.94,211.36,210.94,211.33,12477.0,196.8416,197.2336,196.8416,197.2056,12477.0
2022-07-21 15:10:00,211.36,211.47,211.09,211.16,18666.0,197.2336,197.3362,196.9816,197.0469,18666.0
2022-07-21 15:15:00,211.16,211.25,210.93,211.25,26355.0,197.0469,197.1309,196.8323,197.1309,26355.0
2022-07-21 15:20:00,211.24,211.29,211.01,211.23,26921.0,197.1216,197.1682,196.907,197.1123,26921.0
2022-07-21 15:25:00,211.2,211.33,211.06,211.06,36903.0,197.0843,197.2056,196.9536,196.9536,36903.0
2022-07-21 15:30:00,211.06,211.22,210.22,211.14,66203.0,196.9536,197.1029,196.1698,197.0283,66203.0
2022-07-21 15:35:00,211.18,211.35,211.04,211.09,39678.0,197.0656,197.2242,196.935,196.9816,39678.0
2022-07-21 15:40:00,211.09,211.49,210.92,211.48,49028.0,196.9816,197.3549,196.823,197.3455,49028.0
2022-07-21 15:45:00,211.49,211.81,211.47,211.62,77414.0,197.3549,197.6535,197.3362,197.4762,77414.0
2022-07-21 15:50:00,211.63,211.9,211.59,211.83,85446.0,197.4855,197.7375,197.4482,197.6722,85446.0
2022-07-21 15:55:00,211.83,211.93,211.56,211.84,172970.0,197.6722,197.7655,197.4202,197.6815,172970.0
2022-07-22 09:30:00,212.21,213.79,212.21,212.66,25041.0,198.0268,199.5012,198.0268,198.4467,25041.0
2022-07-22 09:35:00,212.52,213.5,212.43,213.27,15236.0,198.316,199.2305,198.2321,199.0159,15236.0
2022-07-22 09:40:00,213.25,213.25,212.57,212.66,14812.0,198.9972,198.9972,198.3627,198.4467,14812.0
2022-07-22 09:45:00,212.72,212.72,210.8,211.18,22414.0,198.5027,198.5027,196.711,197.0656,22414.0
2022-07-22 09:50:00,211.19,212.12,211.13,211.78,21349.0,197.0749,197.9428,197.0189,197.6255,21349.0
2022-07-22 09:55:00,211.71,212.07,211.63,211.85,26955.0,197.5602,197.8961,197.4855,197.6908,26955.0
2022-07-22 10:00:00,211.85,212.2,211.62,212.17,23957.0,197.6908,198.0174,197.4762,197.9894,23957.0
2022-07-22 10:05:00,212.17,212.91,211.92,212.83,63502.0,197.9894,198.68,197.7561,198.6053,63502.0
2022-07-22 10:10:00,212.85,213.4,212.6,213.4,21610.0,198.624,199.1372,198.3907,199.1372,21610.0
2022-07-22 10:15:00,213.49,214.14,213.2,214.09,19875.0,199.2212,199.8278,198.9506,199.7811,19875.0
2022-07-22 10:20:00,214.19,214.22,213.55,213.86,16594.0,199.8744,199.9024,199.2772,199.5665,16594.0
2022-07-22 10:25:00,213.89,214.11,213.56,213.84,20074.0,199.5945,199.7998,199.2865,199.5478,20074.0
2022-07-22 10:30:00,213.86,213.93,213.51,213.53,15790.0,199.5665,199.6318,199.2399,199.2585,15790.0
2022-07-22 10:35:00,213.51,213.75,213.34,213.69,13904.0,199.2399,199.4638,199.0812,199.4078,13904.0
2022-07-22 10:40:00,213.69,213.78,213.42,213.44,13474.0,199.4078,199.4918,199.1559,199.1745,13474.0
2022-07-22 10:45:00,213.47,213.61,213.38,213.46,14898.0,199.2025,199.3332,199.1186,199.1932,14898.0
2022-07-22 10:50:00,213.5,213.54,213.15,213.15,27135.0,199.2305,199.2679,198.9039,198.9039,27135.0
2022-07-22 10:55:00,213.17,213.52,213.12,213.39,17117.0,198.9226,199.2492,198.8759,199.1279,17117.0
2022-07-22 11:00:00,213.43,213.6,213.08,213.09,21383.0,199.1652,199.3239,198.8386,198.8479,21383.0
2022-07-22 11:05:00,213.08,213.17,212.7,212.78,15288.0,198.8386,198.9226,198.484,198.5587,15288.0
2022-07-22 11:10:00,212.78,213.4,212.78,213.21,23078.0,198.5587,199.1372,198.5587,198.9599,23078.0
2022-07-22 11:15:00,213.2,213.2,212.73,212.91,9883.0,198.9506,198.9506,198.512,198.68,9883.0
2022-07-22 11:20:00,212.84,212.89,212.17,212.24,14784.0,198.6146,198.6613,197.9894,198.0547,14784.0
2022-07-22 11:25:00,212.22,212.58,212.19,212.39,27216.0,198.0361,198.372,198.0081,198.1947,27216.0
2022-07-22 11:30:00,212.43,212.63,212.02,212.04,14654.0,198.2321,198.4187,197.8495,197.8681,14654.0
2022-07-22 11:35:00,212.03,212.13,211.54,212.13,11873.0,197.8588,197.9521,197.4015,197.9521,11873.0
2022-07-22 11:40:00,212.06,212.33,211.9,212.17,9720.0,197.8868,198.1387,197.7375,197.9894,9720.0
2022-07-22 11:45:00,212.17,212.69,212.09,212.61,9433.0,197.9894,198.4747,197.9148,198.4,9433.0
2022-07-22 11:50:00,212.55,212.69,212.47,212.58,7761.0,198.344,198.4747,198.2694,198.372,7761.0
2022-07-22 11:55:00,212.63,212.83,212.52,212.69,8910.0,198.4187,198.6053,198.316,198.4747,8910.0
2022-07-22 12:00:00,212.75,212.93,212.69,212.92,7864.0,198.5307,198.6986,198.4747,198.6893,7864.0
2022-07-22 12:05:00,212.93,213.05,212.76,213.05,8507.0,198.6986,198.8106,198.54,198.8106,8507.0
2022-07-22 12:10:00,213.05,213.31,212.76,213.05,17179.0,198.8106,199.0532,198.54,198.8106,17179.0
2022-07-22 12:15:00,213.12,213.45,213.07,213.11,18943.0,198.8759,199.1839,198.8293,198.8666,18943.0
2022-07-22 12:20:00,213.16,213.43,213.09,213.33,12071.0,198.9133,199.1652,198.8479,199.0719,12071.0
2022-07-22 12:25:00,213.33,213.87,213.24,213.7,14802.0,199.0719,199.5758,198.9879,199.4172,14802.0
2022-07-22 12:30:00,213.7,214.15,213.61,214.1,19151.0,199.4172,199.8371,199.3332,199.7904,19151.0
2022-07-22 12:35:00,214.07,214.12,213.47,213.56,16709.0,199.7624,199.8091,199.2025,199.2865,16709.0
2022-07-22 12:40:00,213.57,213.74,213.42,213.58,8850.0,199.2959,199.4545,199.1559,199.3052,8850.0
2022-07-22 12:45:00,213.53,213.74,213.44,213.59,12774.0,199.2585,199.4545,199.1745,199.3145,12774.0
2022-07-22 12:50:00,213.57,214.02,213.57,213.95,10597.0,199.2959,199.7158,199.2959,199.6505,10597.0
2022-07-22 12:55:00,213.94,214.09,213.73,213.88,17351.0,199.6411,199.7811,199.4452,199.5851,17351.0
2022-07-22 13:00:00,213.91,213.91,213.4,213.45,12709.0,199.6131,199.6131,199.1372,199.1839,12709.0
2022-07-22 13:05:00,213.41,213.88,213.41,213.87,8254.0,199.1466,199.5851,199.1466,199.5758,8254.0
2022-07-22 13:10:00,213.9,213.93,213.66,213.66,11144.0,199.6038,199.6318,199.3798,199.3798,11144.0
2022-07-22 13:15:00,213.72,214.14,213.66,213.96,21695.0,199.4358,199.8278,199.3798,199.6598,21695.0
2022-07-22 13:20:00,213.97,214.23,213.76,213.98,22858.0,199.6691,199.9117,199.4732,199.6785,22858.0
2022-07-22 13:25:00,214.01,214.25,213.95,214.17,8911.0,199.7064,199.9304,199.6505,199.8558,8911.0
2022-07-22 13:30:00,214.17,214.26,213.82,213.82,16042.0,199.8558,199.9397,199.5291,199.5291,16042.0
2022-07-22 13:35:00,213.81,213.96,213.65,213.92,15689.0,199.5198,199.6598,199.3705,199.6225,15689.0
2022-07-22 13:40:00,213.95,213.95,213.56,213.64,9207.0,199.6505,199.6505,199.2865,199.3612,9207.0
2022-07-22 13:45:00,213.68,213.79,213.09,213.53,15052.0,199.3985,199.5012,198.8479,199.2585,15052.0
2022-07-22 13:50:00,213.52,213.52,213.2,213.28,8179.0,199.2492,199.2492,198.9506,199.0252,8179.0
2022-07-22 13:55:00,213.25,213.47,213.22,213.28,14078.0,198.9972,199.2025,198.9693,199.0252,14078.0
2022-07-22 14:00:00,213.29,213.29,212.78,212.91,15481.0,199.0346,199.0346,198.5587,198.68,15481.0
2022-07-22 14:05:00,212.86,212.86,212.3,212.62,19235.0,198.6333,198.6333,198.1107,198.4094,19235.0
2022-07-22 14:10:00,212.6,212.6,212.42,212.53,28519.0,198.3907,198.3907,198.2227,198.3254,28519.0
2022-07-22 14:15:00,212.57,212.88,212.53,212.88,20750.0,198.3627,198.652,198.3254,198.652,20750.0
2022-07-22 14:20:00,212.87,213.04,212.74,212.88,13253.0,198.6426,198.8013,198.5213,198.652,13253.0
2022-07-22 14:25:00,212.9,213.16,212.85,212.96,20176.0,198.6706,198.9133,198.624,198.7266,20176.0
2022-07-22 14:30:00,212.96,213.08,212.69,212.85,33072.0,198.7266,198.8386,198.4747,198.624,33072.0
2022-07-22 14:35:00,212.84,212.99,212.64,212.69,10336.0,198.6146,198.7546,198.428,198.4747,10336.0
2022-07-22 14:40:00,212.69,212.69,212.24,212.24,16513.0,198.4747,198.4747,198.0547,198.0547,16513.0
2022-07-22 14:45:00,212.23,212.66,212.18,212.61,13200.0,198.0454,198.4467,197.9988,198.4,13200.0
2022-07-22 14:50:00,212.61,212.95,212.6,212.87,11812.0,198.4,198.7173,198.3907,198.6426,11812.0
2022-07-22 14:55:00,212.89,213.1,212.83,212.93,14751.0,198.6613,198.8573,198.6053,198.6986,14751.0
2022-07-22 15:00:00,212.89,213.1,212.69,213.1,10785.0,198.6613,198.8573,198.4747,198.8573,10785.0
2022-07-22 15:05:00,213.11,213.11,212.88,212.96,15711.0,198.8666,198.8666,198.652,198.7266,15711.0
2022-07-22 15:10:00,212.94,213.48,212.94,213.48,30666.0,198.708,199.2119,198.708,199.2119,30666.0
2022-07-22 15:15:00,213.41,213.44,213.08,213.19,11848.0,199.1466,199.1745,198.8386,198.9413,11848.0
2022-07-22 15:20:00,213.17,213.43,213.17,213.42,14284.0,198.9226,199.1652,198.9226,199.1559,14284.0
2022-07-22 15:25:00,213.42,213.46,213.17,213.38,21585.0,199.1559,199.1932,198.9226,199.1186,21585.0
2022-07-22 15:30:00,213.37,213.51,213.23,213.32,24009.0,199.1092,199.2399,198.9786,199.0626,24009.0
2022-07-22 15:35:00,213.31,213.45,213.16,213.27,20516.0,199.0532,199.1839,198.9133,199.0159,20516.0
2022-07-22 15:40:00,213.27,213.35,212.99,213.01,28614.0,199.0159,199.0906,198.7546,198.7733,28614.0
2022-07-22 15:45:00,213.0,213.16,212.61,212.79,35365.0,198.764,198.9133,198.4,198.568,35365.0
2022-07-22 15:50:00,212.81,213.03,212.77,212.87,65904.0,198.5867,198.7919,198.5493,198.6426,65904.0
2022-07-22 15:55:00,212.9,213.46,212.88,213.46,124044.0,198.6706,199.1932,198.652,199.1932,124044.0
2022-07-25 09:30:00,213.39,213.82,212.6,213.03,31085.0,199.1279,199.5291,198.3907,198.7919,31085.0
2022-07-25 09:35:00,212.88,213.82,212.86,213.5,10077.0,198.652,199.5291,198.6333,199.2305,10077.0
2022-07-25 09:40:00,213.49,214.16,213.42,214.08,8560.0,199.2212,199.8464,199.1559,199.7718,8560.0
2022-07-25 09:45:00,214.3,214.59,213.53,213.87,15475.0,199.9771,200.2477,199.2585,199.5758,15475.0
2022-07-25 09:50:00,213.85,214.31,213.78,214.01,15652.0,199.5571,199.9864,199.4918,199.7064,15652.0
2022-07-25 09:55:00,213.99,214.1,213.4,213.82,15507.0,199.6878,199.7904,199.1372,199.5291,15507.0
2022-07-25 10:00:00,213.95,214.49,213.91,214.34,9797.0,199.6505,200.1544,199.6131,200.0144,9797.0
2022-07-25 10:05:00,214.32,214.52,213.95,214.52,22467.0,199.9957,200.1824,199.6505,200.1824,22467.0
2022-07-25 10:10:00,214.52,214.84,214.38,214.75,23521.0,200.1824,200.481,200.0517,200.397,23521.0
2022-07-25 10:15:00,214.8,214.95,214.39,214.43,11763.0,200.4436,200.5836,200.0611,200.0984,11763.0
2022-07-25 10:20:00,214.44,214.98,214.4,214.94,8918.0,200.1077,200.6116,200.0704,200.5743,8918.0
2022-07-25 10:25:00,214.97,215.12,214.56,215.12,8956.0,200.6023,200.7423,200.2197,200.7423,8956.0
2022-07-25 10:30:00,215.11,215.39,215.03,215.34,6233.0,200.7329,200.9942,200.6583,200.9476,6233.0
2022-07-25 10:35:00,215.31,215.37,215.0,215.0,10833.0,200.9196,200.9756,200.6303,200.6303,10833.0
2022-07-25 10:40:00,214.8,215.29,214.76,215.15,9738.0,200.4436,200.9009,200.4063,200.7703,9738.0
2022-07-25 10:45:00,215.17,215.73,215.17,215.67,7458.0,200.7889,201.3115,200.7889,201.2555,7458.0
2022-07-25 10:50:00,215.71,215.87,215.54,215.75,15430.0,201.2928,201.4421,201.1342,201.3302,15430.0
2022-07-25 10:55:00,215.78,216.05,215.69,215.82,22162.0,201.3582,201.6101,201.2742,201.3955,22162.0
2022-07-25 11:00:00,215.82,215.96,215.72,215.86,12159.0,201.3955,201.5261,201.3022,201.4328,12159.0
2022-07-25 11:05:00,215.85,216.28,215.82,216.23,18859.0,201.4235,201.8247,201.3955,201.7781,18859.0
2022-07-25 11:10:00,216.23,216.27,215.72,215.75,20757.0,201.7781,201.8154,201.3022,201.3302,20757.0
2022-07-25 11:15:00,215.78,215.93,215.56,215.85,43230.0,201.3582,201.4981,201.1529,201.4235,43230.0
2022-07-25 11:20:00,215.97,216.45,215.97,216.29,10885.0,201.5355,201.9834,201.5355,201.8341,10885.0
2022-07-25 11:25:00,216.28,216.41,215.85,216.37,13344.0,201.8247,201.946,201.4235,201.9087,13344.0
2022-07-25 11:30:00,216.37,216.45,216.09,216.45,14039.0,201.9087,201.9834,201.6474,201.9834,14039.0
2022-07-25 11:35:00,216.4,216.5,216.16,216.24,32030.0,201.9367,202.03,201.7128,201.7874,32030.0
2022-07-25 11:40:00,216.24,216.44,216.17,216.2,30771.0,201.7874,201.974,201.7221,201.7501,30771.0
2022-07-25 11:45:00,216.21,216.49,216.2,216.45,6707.0,201.7594,202.0207,201.7501,201.9834,6707.0
2022-07-25 11:50:00,216.45,216.6,216.4,216.47,22191.0,201.9834,202.1233,201.9367,202.002,22191.0
2022-07-25 11:55:00,216.43,216.43,216.15,216.24,9817.0,201.9647,201.9647,201.7034,201.7874,9817.0
2022-07-25 12:00:00,216.27,216.31,215.89,216.11,21714.0,201.8154,201.8527,201.4608,201.6661,21714.0
2022-07-25 12:05:00,216.11,216.11,215.91,216.05,5892.0,201.6661,201.6661,201.4795,201.6101,5892.0
2022-07-25 12:10:00,216.06,216.08,215.93,216.02,10712.0,201.6194,201.6381,201.4981,201.5821,10712.0
2022-07-25 12:15:00,216.04,216.09,215.56,215.8,46420.0,201.6008,201.6474,201.1529,201.3768,46420.0
2022-07-25 12:20:00,215.76,216.01,215.72,215.91,19087.0,201.3395,201.5728,201.3022,201.4795,19087.0
2022-07-25 12:25:00,215.94,216.37,215.79,216.35,7127.0,201.5075,201.9087,201.3675,201.8901,7127.0
2022-07-25 12:30:00,216.33,216.88,216.33,216.87,12626.0,201.8714,202.3846,201.8714,202.3753,12626.0
2022-07-25 12:35:00,216.9,217.06,216.78,216.78,20334.0,202.4033,202.5526,202.2913,202.2913,20334.0
2022-07-25 12:40:00,216.79,216.93,216.71,216.84,5538.0,202.3006,202.4313,202.226,202.3473,5538.0
2022-07-25 12:45:00,216.84,217.27,216.84,217.27,7529.0,202.3473,202.7486,202.3473,202.7486,7529.0
2022-07-25 12:50:00,217.32,217.32,216.99,217.03,9012.0,202.7952,202.7952,202.4873,202.5246,9012.0
2022-07-25 12:55:00,217.03,217.12,216.6,216.61,7393.0,202.5246,202.6086,202.1233,202.1327,7393.0
2022-07-25 13:00:00,216.55,216.57,216.31,216.41,7198.0,202.0767,202.0953,201.8527,201.946,7198.0
2022-07-25 13:05:00,216.41,216.69,216.41,216.68,7149.0,201.946,202.2073,201.946,202.198,7149.0
2022-07-25 13:10:00,216.73,216.73,216.52,216.68,6666.0,202.2447,202.2447,202.0487,202.198,6666.0
2022-07-25 13:15:00,216.68,216.71,216.37,216.54,6686.0,202.198,202.226,201.9087,202.0674,6686.0
2022-07-25 13:20:00,216.58,216.61,216.15,216.38,6783.0,202.1047,202.1327,201.7034,201.918,6783.0
2022-07-25 13:25:00,216.38,216.42,216.26,216.37,11145.0,201.918,201.9554,201.8061,201.9087,11145.0
2022-07-25 13:30:00,216.4,216.55,216.32,216.48,9386.0,201.9367,202.0767,201.8621,202.0114,9386.0
2022-07-25 13:35:00,216.46,216.47,216.21,216.21,8965.0,201.9927,202.002,201.7594,201.7594,8965.0
2022-07-25 13:40:00,216.17,216.17,215.89,216.1,14059.0,201.7221,201.7221,201.4608,201.6568,14059.0
2022-07-25 13:45:00,216.08,216.4,216.08,216.22,10893.0,201.6381,201.9367,201.6381,201.7687,10893.0
2022-07-25 13:50:00,216.19,216.27,215.87,215.93,5592.0,201.7407,201.8154,201.4421,201.4981,5592.0
2022-07-25 13:55:00,215.92,216.19,215.91,216.16,7967.0,201.4888,201.7407,201.4795,201.7128,7967.0
2022-07-25 14:00:00,216.15,216.39,216.09,216.35,10128.0,201.7034,201.9274,201.6474,201.8901,10128.0
2022-07-25 14:05:00,216.37,216.37,216.19,216.31,11264.0,201.9087,201.9087,201.7407,201.8527,11264.0
2022-07-25 14:10:00,216.31,216.55,216.3,216.47,9669.0,201.8527,202.0767,201.8434,202.002,9669.0
2022-07-25 14:15:00,216.46,216.54,216.18,216.21,13102.0,201.9927,202.0674,201.7314,201.7594,13102.0
2022-07-25 14:20:00,216.19,216.53,216.18,216.53,8121.0,201.7407,202.058,201.7314,202.058,8121.0
2022-07-25 14:25:00,216.49,216.6,216.46,216.5,11949.0,202.0207,202.1233,201.9927,202.03,11949.0
2022-07-25 14:30:00,216.5,216.5,216.17,216.24,31738.0,202.03,202.03,201.7221,201.7874,31738.0
2022-07-25 14:35:00,216.28,216.43,216.27,216.41,8151.0,201.8247,201.9647,201.8154,201.946,8151.0
2022-07-25 14:40:00,216.36,216.55,216.28,216.55,7474.0,201.8994,202.0767,201.8247,202.0767,7474.0
2022-07-25 14:45:00,216.59,216.7,216.43,216.61,13561.0,202.114,202.2167,201.9647,202.1327,13561.0
2022-07-25 14:50:00,216.58,216.72,216.53,216.67,12601.0,202.1047,202.2353,202.058,202.1887,12601.0
2022-07-25 14:55:00,216.67,216.84,216.67,216.81,15760.0,202.1887,202.3473,202.1887,202.3193,15760.0
2022-07-25 15:00:00,216.78,217.06,216.61,216.69,14697.0,202.2913,202.5526,202.1327,202.2073,14697.0
2022-07-25 15:05:00,216.65,216.74,216.48,216.74,29688.0,202.17,202.254,202.0114,202.254,29688.0
2022-07-25 15:10:00,216.71,216.77,216.39,216.39,21102.0,202.226,202.282,201.9274,201.9274,21102.0
2022-07-25 15:15:00,216.39,216.55,216.29,216.48,23825.0,201.9274,202.0767,201.8341,202.0114,23825.0
2022-07-25 15:20:00,216.48,216.85,216.45,216.82,15595.0,202.0114,202.3566,201.9834,202.3286,15595.0
2022-07-25 15:25:00,216.81,217.17,216.37,216.37,30568.0,202.3193,202.6552,201.9087,201.9087,30568.0
2022-07-25 15:30:00,216.43,216.7,216.33,216.58,20407.0,201.9647,202.2167,201.8714,202.1047,20407.0
2022-07-25 15:35:00,216.57,217.05,216.57,217.0,29072.0,202.0953,202.5433,202.0953,202.4966,29072.0
2022-07-25 15:40:00,217.0,217.13,216.73,217.09,31670.0,202.4966,202.6179,202.2447,202.5806,31670.0
2022-07-25 15:45:00,217.12,217.14,216.8,216.91,31975.0,202.6086,202.6273,202.31,202.4126,31975.0
2022-07-25 15:50:00,216.94,217.27,216.85,217.24,33097.0,202.4406,202.7486,202.3566,202.7206,33097.0
2022-07-25 15:55:00,217.24,217.57,217.21,217.44,86768.0,202.7206,203.0285,202.6926,202.9072,86768.0
2022-07-26 09:30:00,216.36,216.61,215.17,215.53,46269.0,201.8994,202.1327,200.7889,201.1249,46269.0
2022-07-26 09:35:00,215.74,216.21,214.7,214.86,24142.0,201.3208,201.7594,200.3503,200.4996,24142.0
2022-07-26 09:40:00,214.86,216.07,214.85,215.83,20875.0,200.4996,201.6288,200.4903,201.4048,20875.0
2022-07-26 09:45:00,215.8,216.23,214.44,214.68,21438.0,201.3768,201.7781,200.1077,200.3317,21438.0
2022-07-26 09:50:00,214.6,216.21,214.59,215.61,15070.0,200.257,201.7594,200.2477,201.1995,15070.0
2022-07-26 09:55:00,215.45,215.88,215.35,215.81,11335.0,201.0502,201.4515,200.9569,201.3861,11335.0
2022-07-26 10:00:00,215.73,216.55,215.08,216.49,9575.0,201.3115,202.0767,200.7049,202.0207,9575.0
2022-07-26 10:05:00,216.51,216.8,216.34,216.76,15016.0,202.0394,202.31,201.8807,202.2727,15016.0
2022-07-26 10:10:00,216.69,216.93,216.05,216.06,11603.0,202.2073,202.4313,201.6101,201.6194,11603.0
2022-07-26 10:15:00,216.04,216.82,216.04,216.8,11482.0,201.6008,202.3286,201.6008,202.31,11482.0
2022-07-26 10:20:00,216.72,216.72,216.09,216.55,5659.0,202.2353,202.2353,201.6474,202.0767,5659.0
2022-07-26 10:25:00,216.62,216.75,216.52,216.68,11275.0,202.142,202.2633,202.0487,202.198,11275.0
2022-07-26 10:30:00,216.74,216.8,216.26,216.74,13224.0,202.254,202.31,201.8061,202.254,13224.0
2022-07-26 10:35:00,216.75,217.06,216.65,217.0,17776.0,202.2633,202.5526,202.17,202.4966,17776.0
2022-07-26 10:40:00,217.03,217.47,216.82,217.42,17733.0,202.5246,202.9352,202.3286,202.8885,17733.0
2022-07-26 10:45:00,217.3,217.39,216.92,217.06,15313.0,202.7766,202.8605,202.422,202.5526,15313.0
2022-07-26 10:50:00,217.1,217.19,216.75,216.78,13108.0,202.5899,202.6739,202.2633,202.2913,13108.0
2022-07-26 10:55:00,216.8,217.54,216.79,217.54,19108.0,202.31,203.0005,202.3006,203.0005,19108.0
2022-07-26 11:00:00,217.54,217.63,217.41,217.48,19459.0,203.0005,203.0845,202.8792,202.9445,19459.0
2022-07-26 11:05:00,217.49,217.54,217.07,217.18,47145.0,202.9539,203.0005,202.5619,202.6646,47145.0
2022-07-26 11:10:00,217.17,217.27,216.81,216.81,9779.0,202.6552,202.7486,202.3193,202.3193,9779.0
2022-07-26 11:15:00,216.82,217.21,216.76,217.12,10461.0,202.3286,202.6926,202.2727,202.6086,10461.0
2022-07-26 11:20:00,217.12,217.21,216.73,216.75,10340.0,202.6086,202.6926,202.2447,202.2633,10340.0
2022-07-26 11:25:00,216.78,216.8,216.25,216.43,7452.0,202.2913,202.31,201.7967,201.9647,7452.0
2022-07-26 11:30:00,216.44,216.94,216.44,216.94,10078.0,201.974,202.4406,201.974,202.4406,10078.0
2022-07-26 11:35:00,216.9,217.0,216.44,216.5,13546.0,202.4033,202.4966,201.974,202.03,13546.0
2022-07-26 11:40:00,216.53,216.76,216.42,216.6,14491.0,202.058,202.2727,201.9554,202.1233,14491.0
2022-07-26 11:45:00,216.53,216.59,216.43,216.58,9607.0,202.058,202.114,201.9647,202.1047,9607.0
2022-07-26 11:50:00,216.58,216.72,216.27,216.27,10168.0,202.1047,202.2353,201.8154,201.8154,10168.0
2022-07-26 11:55:00,216.25,216.58,216.18,216.34,12190.0,201.7967,202.1047,201.7314,201.8807,12190.0
2022-07-26 12:00:00,216.24,216.29,216.11,216.14,7439.0,201.7874,201.8341,201.6661,201.6941,7439.0
2022-07-26 12:05:00,216.16,216.26,215.98,216.09,8985.0,201.7128,201.8061,201.5448,201.6474,8985.0
2022-07-26 12:10:00,216.08,216.21,215.99,216.21,13392.0,201.6381,201.7594,201.5541,201.7594,13392.0
2022-07-26 12:15:00,216.24,216.58,216.19,216.47,9839.0,201.7874,202.1047,201.7407,202.002,9839.0
2022-07-26 12:20:00,216.5,216.62,216.35,216.62,8029.0,202.03,202.142,201.8901,202.142,8029.0
2022-07-26 12:25:00,216.65,216.69,216.48,216.55,11872.0,202.17,202.2073,202.0114,202.0767,11872.0
2022-07-26 12:30:00,216.52,216.73,216.49,216.7,10590.0,202.0487,202.2447,202.0207,202.2167,10590.0
2022-07-26 12:35:00,216.7,216.75,216.37,216.5,9430.0,202.2167,202.2633,201.9087,202.03,9430.0
2022-07-26 12:40:00,216.46,216.46,216.17,216.28,5655.0,201.9927,201.9927,201.7221,201.8247,5655.0
2022-07-26 12:45:00,216.32,216.67,216.32,216.67,10205.0,201.8621,202.1887,201.8621,202.1887,10205.0
2022-07-26 12:50:00,216.65,216.84,216.43,216.77,12071.0,202.17,202.3473,201.9647,202.282,12071.0
2022-07-26 12:55:00,216.76,216.87,216.65,216.8,11366.0,202.2727,202.3753,202.17,202.31,11366.0
2022-07-26 13:00:00,216.76,216.93,216.72,216.89,7785.0,202.2727,202.4313,202.2353,202.394,7785.0
2022-07-26 13:05:00,216.93,217.07,216.87,217.07,6131.0,202.4313,202.5619,202.3753,202.5619,6131.0
2022-07-26 13:10:00,217.14,217.15,216.8,216.84,10131.0,202.6273,202.6366,202.31,202.3473,10131.0
2022-07-26 13:15:00,216.82,216.92,216.74,216.79,6587.0,202.3286,202.422,202.254,202.3006,6587.0
2022-07-26 13:20:00,216.79,217.13,216.77,216.88,10065.0,202.3006,202.6179,202.282,202.3846,10065.0
2022-07-26 13:25:00,216.86,217.07,216.81,217.0,10285.0,202.366,202.5619,202.3193,202.4966,10285.0
2022-07-26 13:30:00,217.0,217.03,216.66,216.67,8282.0,202.4966,202.5246,202.1793,202.1887,8282.0
2022-07-26 13:35:00,216.68,216.84,216.64,216.78,12456.0,202.198,202.3473,202.1607,202.2913,12456.0
2022-07-26 13:40:00,216.76,216.77,216.52,216.56,8539.0,202.2727,202.282,202.0487,202.086,8539.0
2022-07-26 13:45:00,216.56,216.57,216.35,216.56,7807.0,202.086,202.0953,201.8901,202.086,7807.0
2022-07-26 13:50:00,216.56,216.63,216.23,216.34,8588.0,202.086,202.1513,201.7781,201.8807,8588.0
2022-07-26 13:55:00,216.3,216.32,216.03,216.03,7156.0,201.8434,201.8621,201.5914,201.5914,7156.0
2022-07-26 14:00:00,216.01,216.16,215.87,216.15,20707.0,201.5728,201.7128,201.4421,201.7034,20707.0
2022-07-26 14:05:00,216.17,216.41,216.0,216.01,23569.0,201.7221,201.946,201.5634,201.5728,23569.0
2022-07-26 14:10:00,215.71,215.87,215.65,215.84,9671.0,201.2928,201.4421,201.2368,201.4141,9671.0
2022-07-26 14:15:00,215.84,215.87,215.65,215.71,9303.0,201.4141,201.4421,201.2368,201.2928,9303.0
2022-07-26 14:20:00,215.7,215.84,215.6,215.74,11936.0,201.2835,201.4141,201.1902,201.3208,11936.0
2022-07-26 14:25:00,215.71,215.71,215.51,215.55,6746.0,201.2928,201.2928,201.1062,201.1435,6746.0
2022-07-26 14:30:00,215.54,215.71,215.54,215.64,5638.0,201.1342,201.2928,201.1342,201.2275,5638.0
2022-07-26 14:35:00,215.64,215.74,215.51,215.59,7797.0,201.2275,201.3208,201.1062,201.1808,7797.0
2022-07-26 14:40:00,215.58,215.82,215.45,215.74,11541.0,201.1715,201.3955,201.0502,201.3208,11541.0
2022-07-26 14:45:00,215.73,215.86,215.63,215.68,8267.0,201.3115,201.4328,201.2182,201.2648,8267.0
2022-07-26 14:50:00,215.68,215.79,215.61,215.79,11536.0,201.2648,201.3675,201.1995,201.3675,11536.0
2022-07-26 14:55:00,215.75,215.89,215.7,215.89,8672.0,201.3302,201.4608,201.2835,201.4608,8672.0
2022-07-26 15:00:00,215.89,216.07,215.77,215.78,18780.0,201.4608,201.6288,201.3488,201.3582,18780.0
2022-07-26 15:05:00,215.84,215.99,215.74,215.88,6894.0,201.4141,201.5541,201.3208,201.4515,6894.0
2022-07-26 15:10:00,215.88,216.29,215.84,216.13,11620.0,201.4515,201.8341,201.4141,201.6848,11620.0
2022-07-26 15:15:00,216.18,216.37,216.18,216.24,9010.0,201.7314,201.9087,201.7314,201.7874,9010.0
2022-07-26 15:20:00,216.28,216.4,216.25,216.25,8077.0,201.8247,201.9367,201.7967,201.7967,8077.0
2022-07-26 15:25:00,216.24,216.35,216.02,216.35,10246.0,201.7874,201.8901,201.5821,201.8901,10246.0
2022-07-26 15:30:00,216.34,216.44,216.19,216.43,14317.0,201.8807,201.974,201.7407,201.9647,14317.0
2022-07-26 15:35:00,216.45,216.45,216.28,216.41,11908.0,201.9834,201.9834,201.8247,201.946,11908.0
2022-07-26 15:40:00,216.43,216.52,216.28,216.42,16506.0,201.9647,202.0487,201.8247,201.9554,16506.0
2022-07-26 15:45:00,216.43,216.47,216.07,216.16,13406.0,201.9647,202.002,201.6288,201.7128,13406.0
2022-07-26 15:50:00,216.2,216.33,216.08,216.31,29556.0,201.7501,201.8714,201.6381,201.8527,29556.0
2022-07-26 15:55:00,216.34,216.39,215.81,216.04,74712.0,201.8807,201.9274,201.3861,201.6008,74712.0
2022-07-27 09:30:00,216.4,216.77,215.89,216.49,46381.0,201.9367,202.282,201.4608,202.0207,46381.0
2022-07-27 09:35:00,216.78,217.42,216.54,217.23,9641.0,202.2913,202.8885,202.0674,202.7112,9641.0
2022-07-27 09:40:00,217.06,217.41,216.41,216.88,16935.0,202.5526,202.8792,201.946,202.3846,16935.0
2022-07-27 09:45:00,216.82,217.4,216.73,216.94,25672.0,202.3286,202.8699,202.2447,202.4406,25672.0
2022-07-27 09:50:00,216.97,217.03,216.08,216.36,13627.0,202.4686,202.5246,201.6381,201.8994,13627.0
2022-07-27 09:55:00,216.2,216.47,215.71,215.94,14500.0,201.7501,202.002,201.2928,201.5075,14500.0
2022-07-27 10:00:00,215.95,216.46,215.68,216.22,14910.0,201.5168,201.9927,201.2648,201.7687,14910.0
2022-07-27 10:05:00,216.2,216.63,216.02,216.07,28693.0,201.7501,202.1513,201.5821,201.6288,28693.0
2022-07-27 10:10:00,216.13,216.86,216.13,216.65,11168.0,201.6848,202.366,201.6848,202.17,11168.0
2022-07-27 10:15:00,216.73,217.61,216.62,217.45,13197.0,202.2447,203.0658,202.142,202.9165,13197.0
2022-07-27 10:20:00,217.47,217.85,217.27,217.4,12003.0,202.9352,203.2898,202.7486,202.8699,12003.0
2022-07-27 10:25:00,217.44,217.89,217.37,217.66,14817.0,202.9072,203.3271,202.8419,203.1125,14817.0
2022-07-27 10:30:00,217.65,218.19,217.58,218.15,15179.0,203.1032,203.6071,203.0378,203.5697,15179.0
2022-07-27 10:35:00,218.19,218.6,218.19,218.46,9084.0,203.6071,203.9897,203.6071,203.859,9084.0
2022-07-27 10:40:00,218.49,218.49,218.25,218.49,9777.0,203.887,203.887,203.6631,203.887,9777.0
2022-07-27 10:45:00,218.61,218.61,218.31,218.41,9264.0,203.999,203.999,203.7191,203.8124,9264.0
2022-07-27 10:50:00,218.56,218.62,218.16,218.26,8962.0,203.9523,204.0083,203.5791,203.6724,8962.0
2022-07-27 10:55:00,218.36,218.37,217.92,218.06,11675.0,203.7657,203.775,203.3551,203.4858,11675.0
2022-07-27 11:00:00,218.08,218.53,217.98,218.28,12268.0,203.5044,203.9244,203.4111,203.6911,12268.0
2022-07-27 11:05:00,218.35,218.46,218.06,218.2,14407.0,203.7564,203.859,203.4858,203.6164,14407.0
2022-07-27 11:10:00,218.18,218.2,217.73,218.09,10120.0,203.5977,203.6164,203.1778,203.5138,10120.0
2022-07-27 11:15:00,218.09,218.09,217.78,217.9,12189.0,203.5138,203.5138,203.2245,203.3365,12189.0
2022-07-27 11:20:00,217.94,218.11,217.8,217.99,8944.0,203.3738,203.5324,203.2431,203.4204,8944.0
2022-07-27 11:25:00,218.02,218.18,218.0,218.06,8486.0,203.4484,203.5977,203.4298,203.4858,8486.0
2022-07-27 11:30:00,218.07,218.18,217.93,218.06,9331.0,203.4951,203.5977,203.3645,203.4858,9331.0
2022-07-27 11:35:00,218.05,218.15,217.95,218.05,9830.0,203.4764,203.5697,203.3831,203.4764,9830.0
2022-07-27 11:40:00,218.06,218.26,218.02,218.23,9917.0,203.4858,203.6724,203.4484,203.6444,9917.0
2022-07-27 11:45:00,218.3,218.5,218.07,218.1,13750.0,203.7097,203.8964,203.4951,203.5231,13750.0
2022-07-27 11:50:00,218.09,218.32,218.02,218.06,7185.0,203.5138,203.7284,203.4484,203.4858,7185.0
2022-07-27 11:55:00,218.02,218.04,217.82,217.94,6550.0,203.4484,203.4671,203.2618,203.3738,6550.0
2022-07-27 12:00:00,217.91,217.99,217.78,217.89,5136.0,203.3458,203.4204,203.2245,203.3271,5136.0
2022-07-27 12:05:00,217.87,218.29,217.87,218.23,8865.0,203.3085,203.7004,203.3085,203.6444,8865.0
2022-07-27 12:10:00,218.22,218.22,218.04,218.08,5071.0,203.6351,203.6351,203.4671,203.5044,5071.0
2022-07-27 12:15:00,218.06,218.16,218.01,218.08,6348.0,203.4858,203.5791,203.4391,203.5044,6348.0
2022-07-27 12:20:00,218.03,218.31,217.88,218.31,5806.0,203.4578,203.7191,203.3178,203.7191,5806.0
2022-07-27 12:25:00,218.28,218.28,218.05,218.05,9024.0,203.6911,203.6911,203.4764,203.4764,9024.0
2022-07-27 12:30:00,218.01,218.04,217.89,217.95,3307.0,203.4391,203.4671,203.3271,203.3831,3307.0
2022-07-27 12:35:00,217.99,218.1,217.93,218.0,6711.0,203.4204,203.5231,203.3645,203.4298,6711.0
2022-07-27 12:40:00,217.99,218.07,217.83,217.84,7613.0,203.4204,203.4951,203.2711,203.2805,7613.0
2022-07-27 12:45:00,217.88,217.97,217.79,217.79,5438.0,203.3178,203.4018,203.2338,203.2338,5438.0
2022-07-27 12:50:00,217.73,217.73,217.56,217.64,6192.0,203.1778,203.1778,203.0192,203.0938,6192.0
2022-07-27 12:55:00,217.61,217.64,217.23,217.31,16003.0,203.0658,203.0938,202.7112,202.7859,16003.0
2022-07-27 13:00:00,217.31,217.43,217.25,217.26,5561.0,202.7859,202.8979,202.7299,202.7392,5561.0
2022-07-27 13:05:00,217.22,217.22,216.76,216.81,15442.0,202.7019,202.7019,202.2727,202.3193,15442.0
2022-07-27 13:10:00,216.85,216.86,216.69,216.86,9345.0,202.3566,202.366,202.2073,202.366,9345.0
2022-07-27 13:15:00,216.91,217.07,216.91,216.99,3698.0,202.4126,202.5619,202.4126,202.4873,3698.0
2022-07-27 13:20:00,217.05,217.28,217.04,217.23,9334.0,202.5433,202.7579,202.5339,202.7112,9334.0
2022-07-27 13:25:00,217.3,217.3,217.04,217.1,5357.0,202.7766,202.7766,202.5339,202.5899,5357.0
2022-07-27 13:30:00,217.13,217.34,217.07,217.32,9343.0,202.6179,202.8139,202.5619,202.7952,9343.0
2022-07-27 13:35:00,217.3,217.3,217.06,217.1,6930.0,202.7766,202.7766,202.5526,202.5899,6930.0
2022-07-27 13:40:00,217.09,217.2,216.99,217.18,4432.0,202.5806,202.6832,202.4873,202.6646,4432.0
2022-07-27 13:45:00,217.18,217.43,217.18,217.4,5292.0,202.6646,202.8979,202.6646,202.8699,5292.0
2022-07-27 13:50:00,217.41,217.43,217.25,217.28,3873.0,202.8792,202.8979,202.7299,202.7579,3873.0
2022-07-27 13:55:00,217.43,217.64,217.43,217.64,6705.0,202.8979,203.0938,202.8979,203.0938,6705.0
2022-07-27 14:00:00,217.64,217.92,217.33,217.66,8329.0,203.0938,203.3551,202.8046,203.1125,8329.0
2022-07-27 14:05:00,217.66,217.66,217.25,217.33,11918.0,203.1125,203.1125,202.7299,202.8046,11918.0
2022-07-27 14:10:00,217.3,217.94,217.29,217.68,5854.0,202.7766,203.3738,202.7672,203.1312,5854.0
2022-07-27 14:15:00,217.68,217.92,217.62,217.71,11335.0,203.1312,203.3551,203.0752,203.1592,11335.0
2022-07-27 14:20:00,217.7,217.84,217.48,217.52,16750.0,203.1498,203.2805,202.9445,202.9819,16750.0
2022-07-27 14:25:00,217.61,217.96,217.56,217.93,8382.0,203.0658,203.3924,203.0192,203.3645,8382.0
2022-07-27 14:30:00,217.89,218.06,217.34,217.44,11600.0,203.3271,203.4858,202.8139,202.9072,11600.0
2022-07-27 14:35:00,217.46,218.85,217.46,218.85,16366.0,202.9259,204.223,202.9259,204.223,16366.0
2022-07-27 14:40:00,218.98,219.48,218.98,219.21,14032.0,204.3443,204.8109,204.3443,204.5589,14032.0
2022-07-27 14:45:00,219.2,219.38,218.78,218.84,23913.0,204.5496,204.7175,204.1576,204.2136,23913.0
2022-07-27 14:50:00,218.92,219.41,218.83,219.41,38368.0,204.2883,204.7455,204.2043,204.7455,38368.0
2022-07-27 14:55:00,219.4,219.41,218.96,219.21,14575.0,204.7362,204.7455,204.3256,204.5589,14575.0
2022-07-27 15:00:00,219.26,220.08,219.2,220.08,19219.0,204.6056,205.3708,204.5496,205.3708,19219.0
2022-07-27 15:05:00,220.08,220.21,219.88,220.06,14410.0,205.3708,205.4921,205.1841,205.3521,14410.0
2022-07-27 15:10:00,220.1,220.25,219.76,219.98,9969.0,205.3894,205.5294,205.0721,205.2774,9969.0
2022-07-27 15:15:00,220.02,220.43,219.94,220.21,11901.0,205.3148,205.6974,205.2401,205.4921,11901.0
2022-07-27 15:20:00,220.21,220.58,220.1,220.55,10883.0,205.4921,205.8373,205.3894,205.8093,10883.0
2022-07-27 15:25:00,220.62,221.0,220.62,221.0,11857.0,205.8747,206.2293,205.8747,206.2293,11857.0
2022-07-27 15:30:00,221.01,221.15,220.81,221.15,20978.0,206.2386,206.3692,206.052,206.3692,20978.0
2022-07-27 15:35:00,221.17,221.2,220.57,220.57,29233.0,206.3879,206.4159,205.828,205.828,29233.0
2022-07-27 15:40:00,220.57,220.9,220.48,220.59,28790.0,205.828,206.136,205.744,205.8467,28790.0
2022-07-27 15:45:00,220.58,220.71,220.5,220.69,24197.0,205.8373,205.9586,205.7627,205.94,24197.0
2022-07-27 15:50:00,220.66,220.74,219.95,220.31,29988.0,205.912,205.9866,205.2494,205.5854,29988.0
2022-07-27 15:55:00,220.34,220.41,219.79,219.85,78343.0,205.6134,205.6787,205.1001,205.1561,78343.0
2022-07-28 09:30:00,220.36,221.58,220.35,221.34,48277.0,205.632,206.7705,205.6227,206.5465,48277.0
2022-07-28 09:35:00,221.46,222.29,220.77,221.2,22349.0,206.6585,207.433,206.0146,206.4159,22349.0
2022-07-28 09:40:00,221.3,221.35,220.39,220.77,47383.0,206.5092,206.5559,205.66,206.0146,47383.0
2022-07-28 09:45:00,220.77,221.07,220.34,220.46,10569.0,206.0146,206.2946,205.6134,205.7254,10569.0
2022-07-28 09:50:00,220.46,220.56,219.52,219.99,11070.0,205.7254,205.8187,204.8482,205.2868,11070.0
2022-07-28 09:55:00,220.0,220.67,219.91,220.33,17084.0,205.2961,205.9213,205.2121,205.604,17084.0
2022-07-28 10:00:00,220.32,220.48,219.65,219.94,11052.0,205.5947,205.744,204.9695,205.2401,11052.0
2022-07-28 10:05:00,219.87,219.87,219.52,219.85,19937.0,205.1748,205.1748,204.8482,205.1561,19937.0
2022-07-28 10:10:00,219.9,220.15,219.61,219.96,18165.0,205.2028,205.4361,204.9322,205.2588,18165.0
2022-07-28 10:15:00,219.96,220.06,219.75,219.84,8185.0,205.2588,205.3521,205.0628,205.1468,8185.0
2022-07-28 10:20:00,219.88,219.88,219.17,219.46,19054.0,205.1841,205.1841,204.5216,204.7922,19054.0
2022-07-28 10:25:00,219.39,219.71,219.11,219.63,12441.0,204.7269,205.0255,204.4656,204.9508,12441.0
2022-07-28 10:30:00,219.62,219.75,219.3,219.4,12419.0,204.9415,205.0628,204.6429,204.7362,12419.0
2022-07-28 10:35:00,219.19,219.76,219.14,219.58,14268.0,204.5402,205.0721,204.4936,204.9042,14268.0
2022-07-28 10:40:00,219.59,219.59,219.13,219.54,10772.0,204.9135,204.9135,204.4843,204.8668,10772.0
2022-07-28 10:45:00,219.55,220.24,219.53,220.15,13998.0,204.8762,205.5201,204.8575,205.4361,13998.0
2022-07-28 10:50:00,220.16,220.16,219.57,219.69,9914.0,205.4454,205.4454,204.8948,205.0068,9914.0
2022-07-28 10:55:00,219.65,219.9,219.62,219.88,16050.0,204.9695,205.2028,204.9415,205.1841,16050.0
2022-07-28 11:00:00,219.92,220.16,219.92,219.93,17002.0,205.2214,205.4454,205.2214,205.2308,17002.0
2022-07-28 11:05:00,219.87,219.93,219.69,219.84,13646.0,205.1748,205.2308,205.0068,205.1468,13646.0
2022-07-28 11:10:00,219.84,219.88,219.63,219.65,11523.0,205.1468,205.1841,204.9508,204.9695,11523.0
2022-07-28 11:15:00,219.61,219.81,219.29,219.81,16805.0,204.9322,205.1188,204.6336,205.1188,16805.0
2022-07-28 11:20:00,219.8,220.06,219.56,220.06,16363.0,205.1095,205.3521,204.8855,205.3521,16363.0
2022-07-28 11:25:00,220.11,220.35,220.03,220.35,14028.0,205.3988,205.6227,205.3241,205.6227,14028.0
2022-07-28 11:30:00,220.36,220.76,220.19,220.72,16991.0,205.632,206.0053,205.4734,205.968,16991.0
2022-07-28 11:35:00,220.69,220.79,220.49,220.69,9874.0,205.94,206.0333,205.7534,205.94,9874.0
2022-07-28 11:40:00,220.76,221.13,220.7,221.13,16509.0,206.0053,206.3506,205.9493,206.3506,16509.0
2022-07-28 11:45:00,221.21,221.63,221.21,221.53,9313.0,206.4252,206.8172,206.4252,206.7238,9313.0
2022-07-28 11:50:00,221.57,221.77,221.32,221.33,15353.0,206.7612,206.9478,206.5279,206.5372,15353.0
2022-07-28 11:55:00,221.36,221.71,221.25,221.36,17005.0,206.5652,206.8918,206.4626,206.5652,17005.0
2022-07-28 12:00:00,221.35,221.57,221.32,221.55,6277.0,206.5559,206.7612,206.5279,206.7425,6277.0
2022-07-28 12:05:00,221.61,221.7,221.26,221.48,9858.0,206.7985,206.8825,206.4719,206.6772,9858.0
2022-07-28 12:10:00,221.42,221.85,221.37,221.76,8481.0,206.6212,207.0225,206.5745,206.9385,8481.0
2022-07-28 12:15:00,221.75,221.87,221.66,221.7,13854.0,206.9291,207.0411,206.8452,206.8825,13854.0
2022-07-28 12:20:00,221.69,221.84,221.6,221.7,13554.0,206.8732,207.0131,206.7892,206.8825,13554.0
2022-07-28 12:25:00,221.69,222.15,221.68,222.14,8675.0,206.8732,207.3024,206.8638,207.2931,8675.0
2022-07-28 12:30:00,222.14,222.14,221.76,221.84,7639.0,207.2931,207.2931,206.9385,207.0131,7639.0
2022-07-28 12:35:00,221.88,221.96,221.55,221.55,8168.0,207.0505,207.1251,206.7425,206.7425,8168.0
2022-07-28 12:40:00,221.55,221.55,221.04,221.12,5887.0,206.7425,206.7425,206.2666,206.3412,5887.0
2022-07-28 12:45:00,221.15,221.44,221.12,221.19,12977.0,206.3692,206.6399,206.3412,206.4066,12977.0
2022-07-28 12:50:00,221.22,221.4,221.22,221.34,6171.0,206.4346,206.6025,206.4346,206.5465,6171.0
2022-07-28 12:55:00,221.36,221.51,221.29,221.34,7937.0,206.5652,206.7052,206.4999,206.5465,7937.0
2022-07-28 13:00:00,221.32,221.51,221.17,221.51,6880.0,206.5279,206.7052,206.3879,206.7052,6880.0
2022-07-28 13:05:00,221.59,221.7,221.49,221.7,7780.0,206.7798,206.8825,206.6865,206.8825,7780.0
2022-07-28 13:10:00,221.7,221.7,221.37,221.62,8915.0,206.8825,206.8825,206.5745,206.8078,8915.0
2022-07-28 13:15:00,221.6,221.69,221.38,221.69,9510.0,206.7892,206.8732,206.5839,206.8732,9510.0
2022-07-28 13:20:00,221.71,222.19,221.71,221.93,14465.0,206.8918,207.3397,206.8918,207.0971,14465.0
2022-07-28 13:25:00,221.93,222.33,221.93,222.23,12805.0,207.0971,207.4704,207.0971,207.3771,12805.0
2022-07-28 13:30:00,222.23,222.51,222.23,222.41,6528.0,207.3771,207.6383,207.3771,207.545,6528.0
2022-07-28 13:35:00,222.49,222.55,222.28,222.28,11083.0,207.6197,207.6757,207.4237,207.4237,11083.0
2022-07-28 13:40:00,222.32,222.69,222.25,222.63,9142.0,207.461,207.8063,207.3957,207.7503,9142.0
2022-07-28 13:45:00,222.65,222.9,222.52,222.79,17111.0,207.769,208.0023,207.6477,207.8996,17111.0
2022-07-28 13:50:00,222.77,222.93,222.7,222.92,13412.0,207.881,208.0303,207.8156,208.0209,13412.0
2022-07-28 13:55:00,222.92,223.26,222.92,223.09,36308.0,208.0209,208.3382,208.0209,208.1796,36308.0
2022-07-28 14:00:00,223.08,223.23,222.95,223.13,15567.0,208.1702,208.3102,208.0489,208.2169,15567.0
2022-07-28 14:05:00,223.14,223.32,223.14,223.31,16596.0,208.2262,208.3942,208.2262,208.3849,16596.0
2022-07-28 14:10:00,223.29,223.47,223.15,223.38,18432.0,208.3662,208.5342,208.2356,208.4502,18432.0
2022-07-28 14:15:00,223.41,223.8,223.41,223.77,15553.0,208.4782,208.8421,208.4782,208.8141,15553.0
2022-07-28 14:20:00,223.78,223.8,223.58,223.64,11251.0,208.8235,208.8421,208.6368,208.6928,11251.0
2022-07-28 14:25:00,223.66,223.8,223.55,223.72,12100.0,208.7115,208.8421,208.6088,208.7675,12100.0
2022-07-28 14:30:00,223.73,223.9,223.47,223.63,12313.0,208.7768,208.9354,208.5342,208.6835,12313.0
2022-07-28 14:35:00,223.62,223.78,223.49,223.74,12522.0,208.6742,208.8235,208.5528,208.7861,12522.0
2022-07-28 14:40:00,223.76,223.93,223.76,223.77,22295.0,208.8048,208.9634,208.8048,208.8141,22295.0
2022-07-28 14:45:00,223.77,223.9,223.72,223.9,10015.0,208.8141,208.9354,208.7675,208.9354,10015.0
2022-07-28 14:50:00,223.92,223.96,223.59,223.88,19212.0,208.9541,208.9914,208.6462,208.9168,19212.0
2022-07-28 14:55:00,223.93,224.1,223.83,223.93,11463.0,208.9634,209.1221,208.8701,208.9634,11463.0
2022-07-28 15:00:00,223.92,223.93,223.75,223.84,11275.0,208.9541,208.9634,208.7955,208.8795,11275.0
2022-07-28 15:05:00,223.88,223.98,223.64,223.8,8902.0,208.9168,209.0101,208.6928,208.8421,8902.0
2022-07-28 15:10:00,223.81,223.82,223.5,223.62,14946.0,208.8515,208.8608,208.5622,208.6742,14946.0
2022-07-28 15:15:00,223.6,223.62,223.25,223.34,15145.0,208.6555,208.6742,208.3289,208.4129,15145.0
2022-07-28 15:20:00,223.48,223.64,223.4,223.59,15851.0,208.5435,208.6928,208.4689,208.6462,15851.0
2022-07-28 15:25:00,223.58,223.86,223.57,223.81,15980.0,208.6368,208.8981,208.6275,208.8515,15980.0
2022-07-28 15:30:00,223.81,223.82,223.53,223.63,20173.0,208.8515,208.8608,208.5902,208.6835,20173.0
2022-07-28 15:35:00,223.63,223.69,223.46,223.67,15251.0,208.6835,208.7395,208.5249,208.7208,15251.0
2022-07-28 15:40:00,223.67,223.76,223.49,223.55,28089.0,208.7208,208.8048,208.5528,208.6088,28089.0
2022-07-28 15:45:00,223.5,223.54,223.33,223.53,17411.0,208.5622,208.5995,208.4035,208.5902,17411.0
2022-07-28 15:50:00,223.51,223.66,223.38,223.47,28482.0,208.5715,208.7115,208.4502,208.5342,28482.0
2022-07-28 15:55:00,223.44,223.89,223.34,223.75,98897.0,208.5062,208.9261,208.4129,208.7955,98897.0
2022-07-29 09:30:00,223.42,224.98,223.28,224.54,54141.0,208.4875,209.9433,208.3569,209.5327,54141.0
2022-07-29 09:35:00,224.46,224.73,223.76,224.73,12470.0,209.458,209.71,208.8048,209.71,12470.0
2022-07-29 09:40:00,224.71,225.27,224.5,224.67,17000.0,209.6913,210.2139,209.4953,209.654,17000.0
2022-07-29 09:45:00,224.64,225.4,224.64,225.28,13010.0,209.626,210.3352,209.626,210.2232,13010.0
2022-07-29 09:50:00,225.17,225.57,224.93,225.49,14444.0,210.1206,210.4938,209.8966,210.4192,14444.0
2022-07-29 09:55:00,225.46,225.6,225.03,225.36,13831.0,210.3912,210.5218,209.9899,210.2979,13831.0
2022-07-29 10:00:00,225.33,225.42,224.9,225.23,17571.0,210.2699,210.3539,209.8686,210.1766,17571.0
2022-07-29 10:05:00,225.24,225.36,224.83,224.92,20147.0,210.1859,210.2979,209.8033,209.8873,20147.0
2022-07-29 10:10:00,224.86,224.96,224.62,224.77,8896.0,209.8313,209.9246,209.6073,209.7473,8896.0
2022-07-29 10:15:00,224.88,225.61,224.88,225.61,16195.0,209.8499,210.5312,209.8499,210.5312,16195.0
2022-07-29 10:20:00,225.58,226.21,225.45,226.12,14700.0,210.5032,211.0911,210.3818,211.0071,14700.0
2022-07-29 10:25:00,226.14,226.71,226.11,226.55,21229.0,211.0257,211.5576,210.9977,211.4083,21229.0
2022-07-29 10:30:00,226.48,226.54,226.08,226.24,11382.0,211.343,211.399,210.9697,211.119,11382.0
2022-07-29 10:35:00,226.23,226.25,225.71,225.84,15130.0,211.1097,211.1284,210.6245,210.7458,15130.0
2022-07-29 10:40:00,225.89,226.24,225.81,226.21,8743.0,210.7924,211.119,210.7178,211.0911,8743.0
2022-07-29 10:45:00,226.24,226.42,226.14,226.35,12059.0,211.119,211.287,211.0257,211.2217,12059.0
2022-07-29 10:50:00,226.4,226.56,226.19,226.19,12317.0,211.2684,211.4177,211.0724,211.0724,12317.0
2022-07-29 10:55:00,226.19,226.53,225.92,225.93,16152.0,211.0724,211.3897,210.8204,210.8298,16152.0
2022-07-29 11:00:00,225.91,226.23,225.91,226.21,8467.0,210.8111,211.1097,210.8111,211.0911,8467.0
2022-07-29 11:05:00,226.25,226.84,226.25,226.83,13685.0,211.1284,211.6789,211.1284,211.6696,13685.0
2022-07-29 11:10:00,226.78,226.79,226.42,226.55,14878.0,211.623,211.6323,211.287,211.4083,14878.0
2022-07-29 11:15:00,226.6,227.0,226.51,226.88,11005.0,211.455,211.8283,211.371,211.7163,11005.0
2022-07-29 11:20:00,226.89,226.96,226.73,226.86,8453.0,211.7256,211.7909,211.5763,211.6976,8453.0
2022-07-29 11:25:00,226.86,226.94,226.63,226.82,7525.0,211.6976,211.7723,211.483,211.6603,7525.0
2022-07-29 11:30:00,226.84,227.0,226.45,226.7,12129.0,211.6789,211.8283,211.315,211.5483,12129.0
2022-07-29 11:35:00,226.71,227.0,226.71,226.97,12075.0,211.5576,211.8283,211.5576,211.8003,12075.0
2022-07-29 11:40:00,227.0,227.44,226.96,227.42,18532.0,211.8283,212.2388,211.7909,212.2202,18532.0
2022-07-29 11:45:00,227.42,227.62,226.9,227.01,23575.0,212.2202,212.4068,211.7349,211.8376,23575.0
2022-07-29 11:50:00,226.96,227.24,226.88,227.16,8454.0,211.7909,212.0522,211.7163,211.9776,8454.0
2022-07-29 11:55:00,227.16,227.19,227.1,227.12,5126.0,211.9776,212.0056,211.9216,211.9402,5126.0
2022-07-29 12:00:00,227.15,227.33,227.07,227.16,9086.0,211.9682,212.1362,211.8936,211.9776,9086.0
2022-07-29 12:05:00,227.13,227.13,226.85,226.85,9258.0,211.9496,211.9496,211.6883,211.6883,9258.0
2022-07-29 12:10:00,226.93,227.43,226.91,227.23,11633.0,211.7629,212.2295,211.7443,212.0429,11633.0
2022-07-29 12:15:00,227.28,227.39,227.03,227.12,9337.0,212.0895,212.1922,211.8562,211.9402,9337.0
2022-07-29 12:20:00,227.16,227.18,226.91,227.02,7703.0,211.9776,211.9962,211.7443,211.8469,7703.0
2022-07-29 12:25:00,227.08,227.17,226.94,226.95,8172.0,211.9029,211.9869,211.7723,211.7816,8172.0
2022-07-29 12:30:00,226.91,227.24,226.91,227.16,5967.0,211.7443,212.0522,211.7443,211.9776,5967.0
2022-07-29 12:35:00,227.16,227.29,227.06,227.28,5751.0,211.9776,212.0989,211.8842,212.0895,5751.0
2022-07-29 12:40:00,227.29,227.42,227.2,227.42,6166.0,212.0989,212.2202,212.0149,212.2202,6166.0
2022-07-29 12:45:00,227.38,227.69,227.26,227.56,7023.0,212.1829,212.4721,212.0709,212.3508,7023.0
2022-07-29 12:50:00,227.52,227.66,227.4,227.56,6103.0,212.3135,212.4441,212.2015,212.3508,6103.0
2022-07-29 12:55:00,227.56,227.67,227.48,227.64,11646.0,212.3508,212.4535,212.2762,212.4255,11646.0
2022-07-29 13:00:00,227.59,227.71,227.39,227.63,9487.0,212.3788,212.4908,212.1922,212.4161,9487.0
2022-07-29 13:05:00,227.61,227.63,227.09,227.23,11482.0,212.3975,212.4161,211.9122,212.0429,11482.0
2022-07-29 13:10:00,227.22,227.23,227.0,227.06,12341.0,212.0335,212.0429,211.8283,211.8842,12341.0
2022-07-29 13:15:00,227.07,227.07,226.91,227.02,9130.0,211.8936,211.8936,211.7443,211.8469,9130.0
2022-07-29 13:20:00,226.99,227.2,226.96,227.07,5541.0,211.8189,212.0149,211.7909,211.8936,5541.0
2022-07-29 13:25:00,227.04,227.12,226.92,227.01,10864.0,211.8656,211.9402,211.7536,211.8376,10864.0
2022-07-29 13:30:00,227.03,227.25,227.01,227.25,6089.0,211.8562,212.0615,211.8376,212.0615,6089.0
2022-07-29 13:35:00,227.28,227.36,227.22,227.32,5232.0,212.0895,212.1642,212.0335,212.1269,5232.0
2022-07-29 13:40:00,227.29,227.46,227.29,227.4,7046.0,212.0989,212.2575,212.0989,212.2015,7046.0
2022-07-29 13:45:00,227.44,227.54,227.44,227.46,5855.0,212.2388,212.3322,212.2388,212.2575,5855.0
2022-07-29 13:50:00,227.45,227.66,227.42,227.65,6031.0,212.2482,212.4441,212.2202,212.4348,6031.0
2022-07-29 13:55:00,227.67,227.75,227.6,227.7,16085.0,212.4535,212.5281,212.3881,212.4815,16085.0
2022-07-29 14:00:00,227.7,227.7,227.48,227.58,7819.0,212.4815,212.4815,212.2762,212.3695,7819.0
2022-07-29 14:05:00,227.58,227.91,227.57,227.85,6345.0,212.3695,212.6774,212.3602,212.6214,6345.0
2022-07-29 14:10:00,227.84,228.18,227.84,228.06,7022.0,212.6121,212.9294,212.6121,212.8174,7022.0
2022-07-29 14:15:00,228.04,228.09,227.89,228.04,8323.0,212.7987,212.8454,212.6588,212.7987,8323.0
2022-07-29 14:20:00,228.06,228.06,227.73,227.78,10662.0,212.8174,212.8174,212.5095,212.5561,10662.0
2022-07-29 14:25:00,227.76,227.94,227.7,227.94,5905.0,212.5375,212.7054,212.4815,212.7054,5905.0
2022-07-29 14:30:00,227.99,228.04,227.82,227.96,7173.0,212.7521,212.7987,212.5934,212.7241,7173.0
2022-07-29 14:35:00,227.94,228.11,227.94,228.01,6499.0,212.7054,212.8641,212.7054,212.7707,6499.0
2022-07-29 14:40:00,227.99,228.0,227.75,227.87,5827.0,212.7521,212.7614,212.5281,212.6401,5827.0
2022-07-29 14:45:00,227.84,227.89,227.71,227.83,10527.0,212.6121,212.6588,212.4908,212.6028,10527.0
2022-07-29 14:50:00,227.81,227.95,227.78,227.83,6830.0,212.5841,212.7148,212.5561,212.6028,6830.0
2022-07-29 14:55:00,227.83,227.96,227.75,227.82,7237.0,212.6028,212.7241,212.5281,212.5934,7237.0
2022-07-29 15:00:00,227.83,228.14,227.79,228.14,5738.0,212.6028,212.8921,212.5655,212.8921,5738.0
2022-07-29 15:05:00,228.1,228.1,227.92,227.93,12333.0,212.8547,212.8547,212.6868,212.6961,12333.0
2022-07-29 15:10:00,227.93,227.97,227.67,227.83,9146.0,212.6961,212.7334,212.4535,212.6028,9146.0
2022-07-29 15:15:00,227.84,227.9,227.71,227.9,7459.0,212.6121,212.6681,212.4908,212.6681,7459.0
2022-07-29 15:20:00,227.9,228.01,227.81,227.86,12720.0,212.6681,212.7707,212.5841,212.6308,12720.0
2022-07-29 15:25:00,227.87,228.2,227.87,228.07,20581.0,212.6401,212.948,212.6401,212.8267,20581.0
2022-07-29 15:30:00,228.1,228.23,227.87,228.18,20535.0,212.8547,212.976,212.6401,212.9294,20535.0
2022-07-29 15:35:00,228.19,228.22,227.8,227.8,22582.0,212.9387,212.9667,212.5748,212.5748,22582.0
2022-07-29 15:40:00,227.78,227.79,227.62,227.65,16128.0,212.5561,212.5655,212.4068,212.4348,16128.0
2022-07-29 15:45:00,227.63,227.64,227.37,227.56,30017.0,212.4161,212.4255,212.1735,212.3508,30017.0
2022-07-29 15:50:00,227.56,228.1,227.53,227.66,31848.0,212.3508,212.8547,212.3228,212.4441,31848.0
2022-07-29 15:55:00,227.69,227.69,227.22,227.45,110035.0,212.4721,212.4721,212.0335,212.2482,110035.0
2022-08-01 09:30:00,226.09,226.36,225.33,226.11,50518.0,210.9791,211.231,210.2699,210.9977,50518.0
2022-08-01 09:35:00,226.29,227.51,226.1,227.26,22379.0,211.1657,212.3042,210.9884,212.0709,22379.0
2022-08-01 09:40:00,227.54,227.54,226.26,226.5,11601.0,212.3322,212.3322,211.1377,211.3617,11601.0
2022-08-01 09:45:00,226.5,226.5,225.6,225.68,9162.0,211.3617,211.3617,210.5218,210.5965,9162.0
2022-08-01 09:50:00,225.77,226.39,225.72,226.03,16425.0,210.6805,211.259,210.6338,210.9231,16425.0
2022-08-01 09:55:00,225.99,226.96,225.65,226.88,23430.0,210.8858,211.7909,210.5685,211.7163,23430.0
2022-08-01 10:00:00,226.85,227.3,226.52,227.27,29051.0,211.6883,212.1082,211.3803,212.0802,29051.0
2022-08-01 10:05:00,227.28,227.98,227.24,227.66,24405.0,212.0895,212.7428,212.0522,212.4441,24405.0
2022-08-01 10:10:00,227.66,227.79,227.04,227.13,13793.0,212.4441,212.5655,211.8656,211.9496,13793.0
2022-08-01 10:15:00,227.17,227.19,226.87,226.94,15532.0,211.9869,212.0056,211.7069,211.7723,15532.0
2022-08-01 10:20:00,226.9,226.97,226.59,226.63,14814.0,211.7349,211.8003,211.4457,211.483,14814.0
2022-08-01 10:25:00,226.46,226.59,226.11,226.15,7546.0,211.3243,211.4457,210.9977,211.0351,7546.0
2022-08-01 10:30:00,226.15,226.49,226.1,226.42,11604.0,211.0351,211.3523,210.9884,211.287,11604.0
2022-08-01 10:35:00,226.44,226.49,226.12,226.37,9593.0,211.3057,211.3523,211.0071,211.2404,9593.0
2022-08-01 10:40:00,226.42,226.58,225.5,226.04,20287.0,211.287,211.4363,210.4285,210.9324,20287.0
2022-08-01 10:45:00,226.1,226.26,225.61,225.96,17923.0,210.9884,211.1377,210.5312,210.8578,17923.0
2022-08-01 10:50:00,225.94,226.55,225.94,226.21,19381.0,210.8391,211.4083,210.8391,211.0911,19381.0
2022-08-01 10:55:00,226.18,226.3,225.99,226.15,15373.0,211.0631,211.175,210.8858,211.0351,15373.0
2022-08-01 11:00:00,226.2,226.72,226.14,226.68,10239.0,211.0817,211.567,211.0257,211.5296,10239.0
2022-08-01 11:05:00,226.81,227.17,226.75,226.95,9541.0,211.651,211.9869,211.595,211.7816,9541.0
2022-08-01 11:10:00,226.92,227.24,226.81,227.0,9300.0,211.7536,212.0522,211.651,211.8283,9300.0
2022-08-01 11:15:00,226.94,226.94,226.06,226.06,14945.0,211.7723,211.7723,210.9511,210.9511,14945.0
2022-08-01 11:20:00,226.08,226.72,226.06,226.72,12804.0,210.9697,211.567,210.9511,211.567,12804.0
2022-08-01 11:25:00,226.71,227.18,226.71,227.07,50042.0,211.5576,211.9962,211.5576,211.8936,50042.0
2022-08-01 11:30:00,227.08,227.18,226.6,227.18,28379.0,211.9029,211.9962,211.455,211.9962,28379.0
2022-08-01 11:35:00,227.21,227.22,226.58,226.59,24769.0,212.0242,212.0335,211.4363,211.4457,24769.0
2022-08-01 11:40:00,226.62,226.81,226.58,226.79,15117.0,211.4736,211.651,211.4363,211.6323,15117.0
2022-08-01 11:45:00,226.81,227.03,226.8,227.03,17753.0,211.651,211.8562,211.6416,211.8562,17753.0
2022-08-01 11:50:00,226.99,227.14,226.74,226.74,15494.0,211.8189,211.9589,211.5856,211.5856,15494.0
2022-08-01 11:55:00,226.82,227.05,226.71,226.94,19086.0,211.6603,211.8749,211.5576,211.7723,19086.0
2022-08-01 12:00:00,226.94,227.21,226.8,227.21,13179.0,211.7723,212.0242,211.6416,212.0242,13179.0
2022-08-01 12:05:00,227.21,227.61,227.07,227.52,22759.0,212.0242,212.3975,211.8936,212.3135,22759.0
2022-08-01 12:10:00,227.49,227.54,227.14,227.15,14159.0,212.2855,212.3322,211.9589,211.9682,14159.0
2022-08-01 12:15:00,227.19,227.41,227.15,227.39,10712.0,212.0056,212.2108,211.9682,212.1922,10712.0
2022-08-01 12:20:00,227.39,227.56,227.39,227.39,5810.0,212.1922,212.3508,212.1922,212.1922,5810.0
2022-08-01 12:25:00,227.39,227.73,227.37,227.6,7073.0,212.1922,212.5095,212.1735,212.3881,7073.0
2022-08-01 12:30:00,227.6,227.6,227.16,227.57,14254.0,212.3881,212.3881,211.9776,212.3602,14254.0
2022-08-01 12:35:00,227.56,227.65,227.45,227.62,6620.0,212.3508,212.4348,212.2482,212.4068,6620.0
2022-08-01 12:40:00,227.64,227.82,227.5,227.63,6009.0,212.4255,212.5934,212.2948,212.4161,6009.0
2022-08-01 12:45:00,227.65,227.65,227.41,227.58,11838.0,212.4348,212.4348,212.2108,212.3695,11838.0
2022-08-01 12:50:00,227.59,227.6,227.4,227.55,6318.0,212.3788,212.3881,212.2015,212.3415,6318.0
2022-08-01 12:55:00,227.51,227.66,227.37,227.63,4273.0,212.3042,212.4441,212.1735,212.4161,4273.0
2022-08-01 13:00:00,227.62,227.62,227.32,227.36,8191.0,212.4068,212.4068,212.1269,212.1642,8191.0
2022-08-01 13:05:00,227.38,227.73,227.33,227.7,5691.0,212.1829,212.5095,212.1362,212.4815,5691.0
2022-08-01 13:10:00,227.65,227.67,227.39,227.65,7054.0,212.4348,212.4535,212.1922,212.4348,7054.0
2022-08-01 13:15:00,227.64,227.69,227.32,227.36,8258.0,212.4255,212.4721,212.1269,212.1642,8258.0
2022-08-01 13:20:00,227.35,227.42,227.17,227.4,14863.0,212.1549,212.2202,211.9869,212.2015,14863.0
2022-08-01 13:25:00,227.42,227.57,227.37,227.45,13868.0,212.2202,212.3602,212.1735,212.2482,13868.0
2022-08-01 13:30:00,227.38,227.49,227.16,227.29,23234.0,212.1829,212.2855,211.9776,212.0989,23234.0
2022-08-01 13:35:00,227.29,227.29,227.08,227.08,5717.0,212.0989,212.0989,211.9029,211.9029,5717.0
2022-08-01 13:40:00,227.14,227.28,226.88,227.02,12928.0,211.9589,212.0895,211.7163,211.8469,12928.0
2022-08-01 13:45:00,227.0,227.0,226.49,226.8,4931.0,211.8283,211.8283,211.3523,211.6416,4931.0
2022-08-01 13:50:00,226.76,226.9,226.66,226.89,5943.0,211.6043,211.7349,211.511,211.7256,5943.0
2022-08-01 13:55:00,226.89,227.25,226.89,227.25,5379.0,211.7256,212.0615,211.7256,212.0615,5379.0
2022-08-01 14:00:00,227.23,227.25,226.93,227.21,6671.0,212.0429,212.0615,211.7629,212.0242,6671.0
2022-08-01 14:05:00,227.19,227.32,227.08,227.3,8539.0,212.0056,212.1269,211.9029,212.1082,8539.0
2022-08-01 14:10:00,227.3,227.49,227.09,227.49,8779.0,212.1082,212.2855,211.9122,212.2855,8779.0
2022-08-01 14:15:00,227.47,227.64,227.36,227.41,5889.0,212.2668,212.4255,212.1642,212.2108,5889.0
2022-08-01 14:20:00,227.47,227.59,227.42,227.53,9259.0,212.2668,212.3788,212.2202,212.3228,9259.0
2022-08-01 14:25:00,227.49,227.55,227.29,227.37,4994.0,212.2855,212.3415,212.0989,212.1735,4994.0
2022-08-01 14:30:00,227.41,227.59,227.31,227.35,7323.0,212.2108,212.3788,212.1175,212.1549,7323.0
2022-08-01 14:35:00,227.4,227.48,227.32,227.35,7433.0,212.2015,212.2762,212.1269,212.1549,7433.0
2022-08-01 14:40:00,227.48,227.53,227.1,227.11,9681.0,212.2762,212.3228,211.9216,211.9309,9681.0
2022-08-01 14:45:00,227.14,227.28,227.09,227.14,10107.0,211.9589,212.0895,211.9122,211.9589,10107.0
2022-08-01 14:50:00,227.05,227.32,226.89,227.3,8327.0,211.8749,212.1269,211.7256,212.1082,8327.0
2022-08-01 14:55:00,227.38,227.67,227.34,227.52,13053.0,212.1829,212.4535,212.1455,212.3135,13053.0
2022-08-01 15:00:00,227.5,227.56,227.41,227.51,6413.0,212.2948,212.3508,212.2108,212.3042,6413.0
2022-08-01 15:05:00,227.51,227.84,227.46,227.8,8016.0,212.3042,212.6121,212.2575,212.5748,8016.0
2022-08-01 15:10:00,227.78,227.84,227.7,227.81,8294.0,212.5561,212.6121,212.4815,212.5841,8294.0
2022-08-01 15:15:00,227.85,227.92,227.65,227.77,7724.0,212.6214,212.6868,212.4348,212.5468,7724.0
2022-08-01 15:20:00,227.76,227.76,227.35,227.4,10291.0,212.5375,212.5375,212.1549,212.2015,10291.0
2022-08-01 15:25:00,227.39,227.46,227.32,227.46,9295.0,212.1922,212.2575,212.1269,212.2575,9295.0
2022-08-01 15:30:00,227.46,227.61,227.28,227.45,18085.0,212.2575,212.3975,212.0895,212.2482,18085.0
2022-08-01 15:35:00,227.41,227.46,227.31,227.37,15466.0,212.2108,212.2575,212.1175,212.1735,15466.0
2022-08-01 15:40:00,227.37,227.59,227.13,227.19,17918.0,212.1735,212.3788,211.9496,212.0056,17918.0
2022-08-01 15:45:00,227.19,227.5,227.13,227.34,24518.0,212.0056,212.2948,211.9496,212.1455,24518.0
2022-08-01 15:50:00,227.38,227.64,227.2,227.21,36359.0,212.1829,212.4255,212.0149,212.0242,36359.0
2022-08-01 15:55:00,227.11,227.24,226.82,227.13,68995.0,211.9309,212.0522,211.6603,211.9496,68995.0
2022-08-02 09:30:00,225.64,225.64,223.63,223.7,69765.0,210.5591,210.5591,208.6835,208.7488,69765.0
2022-08-02 09:35:00,223.89,223.97,222.6,223.09,15859.0,208.9261,209.0008,207.7223,208.1796,15859.0
2022-08-02 09:40:00,223.14,223.84,222.72,223.81,20551.0,208.2262,208.8795,207.8343,208.8515,20551.0
2022-08-02 09:45:00,223.85,224.07,223.18,223.33,26087.0,208.8888,209.0941,208.2636,208.4035,26087.0
2022-08-02 09:50:00,223.38,223.85,222.69,222.92,18711.0,208.4502,208.8888,207.8063,208.0209,18711.0
2022-08-02 09:55:00,222.84,223.17,222.4,222.4,15943.0,207.9463,208.2542,207.5357,207.5357,15943.0
2022-08-02 10:00:00,222.41,222.68,222.34,222.61,19528.0,207.545,207.797,207.4797,207.7317,19528.0
2022-08-02 10:05:00,222.59,222.89,222.22,222.22,29455.0,207.713,207.9929,207.3677,207.3677,29455.0
2022-08-02 10:10:00,222.17,222.3,221.55,221.94,50032.0,207.3211,207.4424,206.7425,207.1064,50032.0
2022-08-02 10:15:00,222.06,222.2,221.65,222.0,54706.0,207.2184,207.3491,206.8358,207.1624,54706.0
2022-08-02 10:20:00,221.98,222.7,221.98,222.62,9482.0,207.1438,207.8156,207.1438,207.741,9482.0
2022-08-02 10:25:00,222.64,223.24,222.64,223.23,10013.0,207.7597,208.3196,207.7597,208.3102,10013.0
2022-08-02 10:30:00,223.26,223.41,222.84,223.0,14710.0,208.3382,208.4782,207.9463,208.0956,14710.0
2022-08-02 10:35:00,223.01,223.25,222.94,223.03,14742.0,208.1049,208.3289,208.0396,208.1236,14742.0
2022-08-02 10:40:00,223.0,223.51,222.98,223.42,34191.0,208.0956,208.5715,208.0769,208.4875,34191.0
2022-08-02 10:45:00,223.41,223.41,223.07,223.22,14464.0,208.4782,208.4782,208.1609,208.3009,14464.0
2022-08-02 10:50:00,223.21,223.49,223.16,223.17,26469.0,208.2916,208.5528,208.2449,208.2542,26469.0
2022-08-02 10:55:00,223.19,223.4,222.79,222.81,24230.0,208.2729,208.4689,207.8996,207.9183,24230.0
2022-08-02 11:00:00,222.85,223.05,222.78,222.83,34420.0,207.9556,208.1423,207.8903,207.937,34420.0
2022-08-02 11:05:00,222.81,222.87,222.46,222.8,15681.0,207.9183,207.9743,207.5917,207.909,15681.0
2022-08-02 11:10:00,222.8,222.9,222.75,222.82,10053.0,207.909,208.0023,207.8623,207.9276,10053.0
2022-08-02 11:15:00,222.81,223.03,222.73,222.74,15387.0,207.9183,208.1236,207.8436,207.853,15387.0
2022-08-02 11:20:00,222.7,222.77,222.25,222.38,13423.0,207.8156,207.881,207.3957,207.517,13423.0
2022-08-02 11:25:00,222.36,222.52,222.24,222.45,13522.0,207.4984,207.6477,207.3864,207.5824,13522.0
2022-08-02 11:30:00,222.46,222.5,222.01,222.43,17098.0,207.5917,207.629,207.1718,207.5637,17098.0
2022-08-02 11:35:00,222.42,222.87,222.39,222.87,13163.0,207.5544,207.9743,207.5264,207.9743,13163.0
2022-08-02 11:40:00,222.86,223.13,222.72,222.87,17166.0,207.965,208.2169,207.8343,207.9743,17166.0
2022-08-02 11:45:00,222.86,222.86,222.61,222.79,12193.0,207.965,207.965,207.7317,207.8996,12193.0
2022-08-02 11:50:00,222.77,222.77,222.46,222.51,14168.0,207.881,207.881,207.5917,207.6383,14168.0
2022-08-02 11:55:00,222.51,222.52,222.25,222.38,7054.0,207.6383,207.6477,207.3957,207.517,7054.0
2022-08-02 12:00:00,222.39,222.81,222.36,222.81,14662.0,207.5264,207.9183,207.4984,207.9183,14662.0
2022-08-02 12:05:00,222.8,222.82,222.56,222.59,10682.0,207.909,207.9276,207.685,207.713,10682.0
2022-08-02 12:10:00,222.59,222.93,222.51,222.93,12180.0,207.713,208.0303,207.6383,208.0303,12180.0
2022-08-02 12:15:00,222.93,223.1,222.87,222.94,7402.0,208.0303,208.1889,207.9743,208.0396,7402.0
2022-08-02 12:20:00,222.94,223.14,222.89,223.14,10446.0,208.0396,208.2262,207.9929,208.2262,10446.0
2022-08-02 12:25:00,223.15,223.35,223.14,223.2,9731.0,208.2356,208.4222,208.2262,208.2822,9731.0
2022-08-02 12:30:00,223.18,223.18,222.61,222.75,15106.0,208.2636,208.2636,207.7317,207.8623,15106.0
2022-08-02 12:35:00,222.75,223.12,222.71,223.02,16506.0,207.8623,208.2076,207.825,208.1143,16506.0
2022-08-02 12:40:00,222.99,223.18,222.92,223.12,10467.0,208.0863,208.2636,208.0209,208.2076,10467.0
2022-08-02 12:45:00,223.13,223.18,222.97,223.05,15463.0,208.2169,208.2636,208.0676,208.1423,15463.0
2022-08-02 12:50:00,223.05,223.05,222.71,222.79,10440.0,208.1423,208.1423,207.825,207.8996,10440.0
2022-08-02 12:55:00,222.78,222.79,222.5,222.64,13978.0,207.8903,207.8996,207.629,207.7597,13978.0
2022-08-02 13:00:00,222.66,222.66,222.22,222.34,21538.0,207.7783,207.7783,207.3677,207.4797,21538.0
2022-08-02 13:05:00,222.32,222.49,222.29,222.45,17631.0,207.461,207.6197,207.433,207.5824,17631.0
2022-08-02 13:10:00,222.46,222.71,222.43,222.6,15257.0,207.5917,207.825,207.5637,207.7223,15257.0
2022-08-02 13:15:00,222.63,223.04,222.63,222.98,20458.0,207.7503,208.1329,207.7503,208.0769,20458.0
2022-08-02 13:20:00,222.98,223.03,222.8,222.81,18584.0,208.0769,208.1236,207.909,207.9183,18584.0
2022-08-02 13:25:00,222.82,222.92,222.67,222.74,22033.0,207.9276,208.0209,207.7877,207.853,22033.0
2022-08-02 13:30:00,222.66,222.66,222.01,222.17,17557.0,207.7783,207.7783,207.1718,207.3211,17557.0
2022-08-02 13:35:00,222.2,222.49,222.01,222.49,19260.0,207.3491,207.6197,207.1718,207.6197,19260.0
2022-08-02 13:40:00,222.51,222.8,222.49,222.71,15877.0,207.6383,207.909,207.6197,207.825,15877.0
2022-08-02 13:45:00,222.67,222.8,222.6,222.73,16885.0,207.7877,207.909,207.7223,207.8436,16885.0
2022-08-02 13:50:00,222.7,222.74,222.47,222.65,10443.0,207.8156,207.853,207.601,207.769,10443.0
2022-08-02 13:55:00,222.62,222.84,222.32,222.52,15421.0,207.741,207.9463,207.461,207.6477,15421.0
2022-08-02 14:00:00,222.48,222.48,222.02,222.18,16437.0,207.6103,207.6103,207.1811,207.3304,16437.0
2022-08-02 14:05:00,222.18,223.09,222.18,223.09,8893.0,207.3304,208.1796,207.3304,208.1796,8893.0
2022-08-02 14:10:00,223.13,223.16,222.95,223.16,12146.0,208.2169,208.2449,208.0489,208.2449,12146.0
2022-08-02 14:15:00,223.22,223.35,222.95,222.95,34537.0,208.3009,208.4222,208.0489,208.0489,34537.0
2022-08-02 14:20:00,222.99,223.59,222.93,223.48,10800.0,208.0863,208.6462,208.0303,208.5435,10800.0
2022-08-02 14:25:00,223.53,223.66,223.41,223.6,12088.0,208.5902,208.7115,208.4782,208.6555,12088.0
2022-08-02 14:30:00,223.64,223.73,223.48,223.68,10673.0,208.6928,208.7768,208.5435,208.7301,10673.0
2022-08-02 14:35:00,223.68,223.86,223.55,223.68,16713.0,208.7301,208.8981,208.6088,208.7301,16713.0
2022-08-02 14:40:00,223.71,223.89,223.71,223.88,7814.0,208.7581,208.9261,208.7581,208.9168,7814.0
2022-08-02 14:45:00,223.88,223.88,223.44,223.69,10877.0,208.9168,208.9168,208.5062,208.7395,10877.0
2022-08-02 14:50:00,223.69,223.78,223.26,223.45,8408.0,208.7395,208.8235,208.3382,208.5155,8408.0
2022-08-02 14:55:00,223.45,223.5,223.17,223.34,16614.0,208.5155,208.5622,208.2542,208.4129,16614.0
2022-08-02 15:00:00,223.26,223.56,223.26,223.49,11507.0,208.3382,208.6182,208.3382,208.5528,11507.0
2022-08-02 15:05:00,223.47,223.63,223.35,223.42,13201.0,208.5342,208.6835,208.4222,208.4875,13201.0
2022-08-02 15:10:00,223.4,223.47,223.23,223.27,12364.0,208.4689,208.5342,208.3102,208.3475,12364.0
2022-08-02 15:15:00,223.26,223.31,222.64,222.64,14662.0,208.3382,208.3849,207.7597,207.7597,14662.0
2022-08-02 15:20:00,222.6,222.72,222.25,222.27,17090.0,207.7223,207.8343,207.3957,207.4144,17090.0
2022-08-02 15:25:00,222.27,222.77,222.26,222.75,18331.0,207.4144,207.881,207.4051,207.8623,18331.0
2022-08-02 15:30:00,222.74,223.05,222.65,223.01,28956.0,207.853,208.1423,207.769,208.1049,28956.0
2022-08-02 15:35:00,223.02,223.47,223.02,223.1,33525.0,208.1143,208.5342,208.1143,208.1889,33525.0
2022-08-02 15:40:00,223.15,223.25,222.99,223.24,23660.0,208.2356,208.3289,208.0863,208.3196,23660.0
2022-08-02 15:45:00,223.22,223.23,222.63,222.7,33622.0,208.3009,208.3102,207.7503,207.8156,33622.0
2022-08-02 15:50:00,222.71,222.81,222.35,222.38,54545.0,207.825,207.9183,207.489,207.517,54545.0
2022-08-02 15:55:00,222.38,222.55,222.32,222.55,102109.0,207.517,207.6757,207.461,207.6757,102109.0
2022-08-03 09:30:00,223.54,223.97,222.87,223.56,27803.0,208.5995,209.0008,207.9743,208.6182,27803.0
2022-08-03 09:35:00,223.83,224.3,223.56,224.22,15698.0,208.8701,209.3087,208.6182,209.2341,15698.0
2022-08-03 09:40:00,224.22,224.22,222.95,222.95,12681.0,209.2341,209.2341,208.0489,208.0489,12681.0
2022-08-03 09:45:00,222.97,223.92,222.88,223.92,13294.0,208.0676,208.9541,207.9836,208.9541,13294.0
2022-08-03 09:50:00,223.91,224.03,223.75,223.85,9791.0,208.9448,209.0568,208.7955,208.8888,9791.0
2022-08-03 09:55:00,223.92,224.3,223.91,224.3,7674.0,208.9541,209.3087,208.9448,209.3087,7674.0
2022-08-03 10:00:00,224.18,224.63,223.87,224.62,10260.0,209.1967,209.6167,208.9074,209.6073,10260.0
2022-08-03 10:05:00,224.6,224.99,224.45,224.72,19252.0,209.5887,209.9526,209.4487,209.7006,19252.0
2022-08-03 10:10:00,224.72,224.83,224.47,224.76,7416.0,209.7006,209.8033,209.4673,209.738,7416.0
2022-08-03 10:15:00,224.79,224.79,223.87,223.95,8622.0,209.766,209.766,208.9074,208.9821,8622.0
2022-08-03 10:20:00,223.98,224.26,223.84,224.26,5718.0,209.0101,209.2714,208.8795,209.2714,5718.0
2022-08-03 10:25:00,224.25,224.71,224.19,224.62,8618.0,209.2621,209.6913,209.2061,209.6073,8618.0
2022-08-03 10:30:00,224.63,224.88,224.41,224.88,11035.0,209.6167,209.8499,209.4114,209.8499,11035.0
2022-08-03 10:35:00,224.81,224.81,224.48,224.66,6738.0,209.7846,209.7846,209.4767,209.6446,6738.0
2022-08-03 10:40:00,224.7,224.73,224.15,224.65,12841.0,209.682,209.71,209.1687,209.6353,12841.0
2022-08-03 10:45:00,224.63,225.43,224.58,225.38,10184.0,209.6167,210.3632,209.57,210.3165,10184.0
2022-08-03 10:50:00,225.41,225.41,225.16,225.31,14635.0,210.3445,210.3445,210.1112,210.2512,14635.0
2022-08-03 10:55:00,225.33,225.75,225.33,225.58,13213.0,210.2699,210.6618,210.2699,210.5032,13213.0
2022-08-03 11:00:00,225.64,225.84,225.41,225.53,8026.0,210.5591,210.7458,210.3445,210.4565,8026.0
2022-08-03 11:05:00,225.54,225.7,225.36,225.47,8633.0,210.4658,210.6151,210.2979,210.4005,8633.0
2022-08-03 11:10:00,225.52,225.72,225.38,225.51,7307.0,210.4472,210.6338,210.3165,210.4378,7307.0
2022-08-03 11:15:00,225.51,225.71,225.42,225.53,6884.0,210.4378,210.6245,210.3539,210.4565,6884.0
2022-08-03 11:20:00,225.53,225.73,225.42,225.47,8774.0,210.4565,210.6431,210.3539,210.4005,8774.0
2022-08-03 11:25:00,225.47,225.88,225.46,225.81,6041.0,210.4005,210.7831,210.3912,210.7178,6041.0
2022-08-03 11:30:00,225.81,225.94,225.57,225.87,13310.0,210.7178,210.8391,210.4938,210.7738,13310.0
2022-08-03 11:35:00,225.84,225.92,225.72,225.88,7562.0,210.7458,210.8204,210.6338,210.7831,7562.0
2022-08-03 11:40:00,225.9,225.91,225.75,225.75,7201.0,210.8018,210.8111,210.6618,210.6618,7201.0
2022-08-03 11:45:00,225.72,225.85,225.6,225.69,6210.0,210.6338,210.7551,210.5218,210.6058,6210.0
2022-08-03 11:50:00,225.63,225.63,225.34,225.5,9222.0,210.5498,210.5498,210.2792,210.4285,9222.0
2022-08-03 11:55:00,225.52,225.55,225.23,225.27,12324.0,210.4472,210.4752,210.1766,210.2139,12324.0
2022-08-03 12:00:00,225.25,225.25,225.01,225.18,8747.0,210.1952,210.1952,209.9713,210.1299,8747.0
2022-08-03 12:05:00,225.18,225.4,225.15,225.34,6768.0,210.1299,210.3352,210.1019,210.2792,6768.0
2022-08-03 12:10:00,225.3,225.38,225.07,225.07,7828.0,210.2419,210.3165,210.0272,210.0272,7828.0
2022-08-03 12:15:00,225.07,225.07,224.6,224.7,9949.0,210.0272,210.0272,209.5887,209.682,9949.0
2022-08-03 12:20:00,224.73,225.19,224.73,225.19,7269.0,209.71,210.1392,209.71,210.1392,7269.0
2022-08-03 12:25:00,225.19,225.34,225.11,225.23,6265.0,210.1392,210.2792,210.0646,210.1766,6265.0
2022-08-03 12:30:00,225.18,225.32,224.84,225.25,7469.0,210.1299,210.2605,209.8126,210.1952,7469.0
2022-08-03 12:35:00,225.28,225.46,225.25,225.25,8568.0,210.2232,210.3912,210.1952,210.1952,8568.0
2022-08-03 12:40:00,225.31,225.5,225.21,225.38,11873.0,210.2512,210.4285,210.1579,210.3165,11873.0
2022-08-03 12:45:00,225.43,225.88,225.42,225.64,15470.0,210.3632,210.7831,210.3539,210.5591,15470.0
2022-08-03 12:50:00,225.69,225.7,225.44,225.64,7452.0,210.6058,210.6151,210.3725,210.5591,7452.0
2022-08-03 12:55:00,225.65,225.79,225.61,225.62,7011.0,210.5685,210.6991,210.5312,210.5405,7011.0
2022-08-03 13:00:00,225.65,225.72,225.57,225.64,6659.0,210.5685,210.6338,210.4938,210.5591,6659.0
2022-08-03 13:05:00,225.61,225.66,225.56,225.58,7251.0,210.5312,210.5778,210.4845,210.5032,7251.0
2022-08-03 13:10:00,225.61,225.69,225.42,225.55,6345.0,210.5312,210.6058,210.3539,210.4752,6345.0
2022-08-03 13:15:00,225.57,225.58,225.41,225.41,9564.0,210.4938,210.5032,210.3445,210.3445,9564.0
2022-08-03 13:20:00,225.42,225.65,225.4,225.6,7685.0,210.3539,210.5685,210.3352,210.5218,7685.0
2022-08-03 13:25:00,225.68,225.89,225.68,225.79,6977.0,210.5965,210.7924,210.5965,210.6991,6977.0
2022-08-03 13:30:00,225.84,226.03,225.83,226.01,7797.0,210.7458,210.9231,210.7364,210.9044,7797.0
2022-08-03 13:35:00,225.95,226.13,225.87,225.88,8026.0,210.8484,211.0164,210.7738,210.7831,8026.0
2022-08-03 13:40:00,225.87,225.87,225.66,225.77,9548.0,210.7738,210.7738,210.5778,210.6805,9548.0
2022-08-03 13:45:00,225.81,225.81,225.56,225.78,9536.0,210.7178,210.7178,210.4845,210.6898,9536.0
2022-08-03 13:50:00,225.8,226.02,225.77,225.92,8153.0,210.7085,210.9138,210.6805,210.8204,8153.0
2022-08-03 13:55:00,225.92,225.99,225.75,225.95,5817.0,210.8204,210.8858,210.6618,210.8484,5817.0
2022-08-03 14:00:00,225.92,226.14,225.85,226.09,8625.0,210.8204,211.0257,210.7551,210.9791,8625.0
2022-08-03 14:05:00,226.15,226.25,226.07,226.14,7595.0,211.0351,211.1284,210.9604,211.0257,7595.0
2022-08-03 14:10:00,226.2,226.4,226.03,226.29,15163.0,211.0817,211.2684,210.9231,211.1657,15163.0
2022-08-03 14:15:00,226.28,226.29,226.04,226.11,14253.0,211.1564,211.1657,210.9324,210.9977,14253.0
2022-08-03 14:20:00,226.1,226.15,225.97,226.1,11144.0,210.9884,211.0351,210.8671,210.9884,11144.0
2022-08-03 14:25:00,226.09,226.23,226.0,226.17,6937.0,210.9791,211.1097,210.8951,211.0537,6937.0
2022-08-03 14:30:00,226.24,226.24,226.11,226.13,7650.0,211.119,211.119,210.9977,211.0164,7650.0
2022-08-03 14:35:00,226.12,226.15,226.01,226.01,5727.0,211.0071,211.0351,210.9044,210.9044,5727.0
2022-08-03 14:40:00,226.02,226.08,225.93,226.01,9283.0,210.9138,210.9697,210.8298,210.9044,9283.0
2022-08-03 14:45:00,226.03,226.21,225.95,226.15,7972.0,210.9231,211.0911,210.8484,211.0351,7972.0
2022-08-03 14:50:00,226.13,226.29,226.1,226.25,8160.0,211.0164,211.1657,210.9884,211.1284,8160.0
2022-08-03 14:55:00,226.31,226.35,226.07,226.07,7785.0,211.1844,211.2217,210.9604,210.9604,7785.0
2022-08-03 15:00:00,226.06,226.3,225.98,226.24,9106.0,210.9511,211.175,210.8764,211.119,9106.0
2022-08-03 15:05:00,226.28,226.37,226.2,226.21,10497.0,211.1564,211.2404,211.0817,211.0911,10497.0
2022-08-03 15:10:00,226.21,226.23,226.07,226.09,16377.0,211.0911,211.1097,210.9604,210.9791,16377.0
2022-08-03 15:15:00,226.08,226.27,225.98,226.2,10359.0,210.9697,211.147,210.8764,211.0817,10359.0
2022-08-03 15:20:00,226.19,226.39,226.18,226.37,7578.0,211.0724,211.259,211.0631,211.2404,7578.0
2022-08-03 15:25:00,226.33,226.37,226.26,226.27,14477.0,211.203,211.2404,211.1377,211.147,14477.0
2022-08-03 15:30:00,226.27,226.39,226.21,226.28,17088.0,211.147,211.259,211.0911,211.1564,17088.0
2022-08-03 15:35:00,226.29,226.47,226.26,226.28,15866.0,211.1657,211.3337,211.1377,211.1564,15866.0
2022-08-03 15:40:00,226.29,226.36,226.1,226.34,13138.0,211.1657,211.231,210.9884,211.2124,13138.0
2022-08-03 15:45:00,226.32,226.33,226.02,226.04,17786.0,211.1937,211.203,210.9138,210.9324,17786.0
2022-08-03 15:50:00,226.09,226.22,225.96,226.12,34317.0,210.9791,211.1004,210.8578,211.0071,34317.0
2022-08-03 15:55:00,226.11,226.16,225.37,225.41,105894.0,210.9977,211.0444,210.3072,210.3445,105894.0
2022-08-04 09:30:00,225.98,226.78,224.73,224.77,107229.0,210.8764,211.623,209.71,209.7473,107229.0
2022-08-04 09:35:00,224.88,225.94,224.43,225.54,24956.0,209.8499,210.8391,209.43,210.4658,24956.0
2022-08-04 09:40:00,225.68,226.69,225.45,226.69,9829.0,210.5965,211.539,210.3818,211.539,9829.0
2022-08-04 09:45:00,226.66,227.0,226.25,227.0,12129.0,211.511,211.8283,211.1284,211.8283,12129.0
2022-08-04 09:50:00,226.97,226.97,226.34,226.9,14703.0,211.8003,211.8003,211.2124,211.7349,14703.0
2022-08-04 09:55:00,226.93,226.93,226.48,226.63,7526.0,211.7629,211.7629,211.343,211.483,7526.0
2022-08-04 10:00:00,226.57,227.23,226.22,227.22,12919.0,211.427,212.0429,211.1004,212.0335,12919.0
2022-08-04 10:05:00,227.22,227.6,227.22,227.54,16423.0,212.0335,212.3881,212.0335,212.3322,16423.0
2022-08-04 10:10:00,227.48,227.72,227.38,227.59,9169.0,212.2762,212.5001,212.1829,212.3788,9169.0
2022-08-04 10:15:00,227.53,227.63,227.26,227.62,14347.0,212.3228,212.4161,212.0709,212.4068,14347.0
2022-08-04 10:20:00,227.55,227.75,227.18,227.73,13299.0,212.3415,212.5281,211.9962,212.5095,13299.0
2022-08-04 10:25:00,227.87,228.46,227.87,228.0,10953.0,212.6401,213.1907,212.6401,212.7614,10953.0
2022-08-04 10:30:00,227.99,228.07,227.65,227.75,10661.0,212.7521,212.8267,212.4348,212.5281,10661.0
2022-08-04 10:35:00,227.77,227.77,227.43,227.63,12136.0,212.5468,212.5468,212.2295,212.4161,12136.0
2022-08-04 10:40:00,227.59,227.87,227.53,227.79,13632.0,212.3788,212.6401,212.3228,212.5655,13632.0
2022-08-04 10:45:00,227.76,228.04,227.72,227.97,21655.0,212.5375,212.7987,212.5001,212.7334,21655.0
2022-08-04 10:50:00,227.93,228.25,227.82,228.18,15005.0,212.6961,212.9947,212.5934,212.9294,15005.0
2022-08-04 10:55:00,228.18,228.45,228.18,228.27,13366.0,212.9294,213.1813,212.9294,213.0134,13366.0
2022-08-04 11:00:00,228.35,228.41,227.92,228.02,12723.0,213.088,213.144,212.6868,212.7801,12723.0
2022-08-04 11:05:00,228.0,228.26,227.94,228.23,8378.0,212.7614,213.004,212.7054,212.976,8378.0
2022-08-04 11:10:00,228.22,228.39,228.14,228.27,9470.0,212.9667,213.1253,212.8921,213.0134,9470.0
2022-08-04 11:15:00,228.26,228.66,228.14,228.63,11725.0,213.004,213.3773,212.8921,213.3493,11725.0
2022-08-04 11:20:00,228.69,228.69,228.36,228.36,9600.0,213.4053,213.4053,213.0974,213.0974,9600.0
2022-08-04 11:25:00,228.27,228.28,227.78,227.86,8990.0,213.0134,213.0227,212.5561,212.6308,8990.0
2022-08-04 11:30:00,227.91,228.44,227.87,228.22,6704.0,212.6774,213.172,212.6401,212.9667,6704.0
2022-08-04 11:35:00,228.27,228.28,227.88,227.9,94658.0,213.0134,213.0227,212.6494,212.6681,94658.0
2022-08-04 11:40:00,227.92,228.13,227.8,228.08,10275.0,212.6868,212.8827,212.5748,212.8361,10275.0
2022-08-04 11:45:00,228.13,228.26,227.99,228.23,10241.0,212.8827,213.004,212.7521,212.976,10241.0
2022-08-04 11:50:00,228.2,228.22,228.04,228.13,10765.0,212.948,212.9667,212.7987,212.8827,10765.0
2022-08-04 11:55:00,228.31,228.51,228.02,228.51,19761.0,213.0507,213.2373,212.7801,213.2373,19761.0
2022-08-04 12:00:00,228.55,228.69,228.39,228.43,7211.0,213.2747,213.4053,213.1253,213.1627,7211.0
2022-08-04 12:05:00,228.43,228.55,228.37,228.37,5393.0,213.1627,213.2747,213.1067,213.1067,5393.0
2022-08-04 12:10:00,228.4,228.65,228.32,228.49,8967.0,213.1347,213.368,213.06,213.2187,8967.0
2022-08-04 12:15:00,228.44,228.59,228.27,228.55,5599.0,213.172,213.312,213.0134,213.2747,5599.0
2022-08-04 12:20:00,228.51,228.57,228.33,228.41,8757.0,213.2373,213.2933,213.0694,213.144,8757.0
2022-08-04 12:25:00,228.4,228.67,228.4,228.59,8070.0,213.1347,213.3866,213.1347,213.312,8070.0
2022-08-04 12:30:00,228.59,228.98,228.56,228.94,5871.0,213.312,213.6759,213.284,213.6386,5871.0
2022-08-04 12:35:00,228.96,228.96,228.34,228.53,8407.0,213.6573,213.6573,213.0787,213.256,8407.0
2022-08-04 12:40:00,228.5,228.5,228.27,228.42,6039.0,213.228,213.228,213.0134,213.1533,6039.0
2022-08-04 12:45:00,228.44,228.45,228.2,228.25,17785.0,213.172,213.1813,212.948,212.9947,17785.0
2022-08-04 12:50:00,228.26,228.37,228.17,228.31,6921.0,213.004,213.1067,212.9201,213.0507,6921.0
2022-08-04 12:55:00,228.36,228.36,228.06,228.06,10444.0,213.0974,213.0974,212.8174,212.8174,10444.0
2022-08-04 13:00:00,228.07,228.43,228.02,228.23,14327.0,212.8267,213.1627,212.7801,212.976,14327.0
2022-08-04 13:05:00,228.22,228.31,228.15,228.19,5879.0,212.9667,213.0507,212.9014,212.9387,5879.0
2022-08-04 13:10:00,228.2,228.41,228.13,228.36,17621.0,212.948,213.144,212.8827,213.0974,17621.0
2022-08-04 13:15:00,228.37,228.41,228.15,228.19,5858.0,213.1067,213.144,212.9014,212.9387,5858.0
2022-08-04 13:20:00,228.22,228.35,228.0,228.35,10893.0,212.9667,213.088,212.7614,213.088,10893.0
2022-08-04 13:25:00,228.31,228.51,228.26,228.37,4731.0,213.0507,213.2373,213.004,213.1067,4731.0
2022-08-04 13:30:00,228.39,228.45,228.24,228.43,5282.0,213.1253,213.1813,212.9854,213.1627,5282.0
2022-08-04 13:35:00,228.5,228.5,228.33,228.37,6108.0,213.228,213.228,213.0694,213.1067,6108.0
2022-08-04 13:40:00,228.36,228.39,228.04,228.05,10072.0,213.0974,213.1253,212.7987,212.8081,10072.0
2022-08-04 13:45:00,228.01,228.15,227.87,228.15,7134.0,212.7707,212.9014,212.6401,212.9014,7134.0
2022-08-04 13:50:00,228.17,228.19,227.77,227.87,7487.0,212.9201,212.9387,212.5468,212.6401,7487.0
2022-08-04 13:55:00,227.79,227.8,227.63,227.76,3675.0,212.5655,212.5748,212.4161,212.5375,3675.0
2022-08-04 14:00:00,227.8,227.96,227.77,227.94,4680.0,212.5748,212.7241,212.5468,212.7054,4680.0
2022-08-04 14:05:00,227.97,228.01,227.7,227.78,6488.0,212.7334,212.7707,212.4815,212.5561,6488.0
2022-08-04 14:10:00,227.73,227.78,227.61,227.61,4520.0,212.5095,212.5561,212.3975,212.3975,4520.0
2022-08-04 14:15:00,227.64,227.77,227.62,227.74,1925.0,212.4255,212.5468,212.4068,212.5188,1925.0
2022-08-04 14:20:00,227.74,227.78,227.63,227.63,7560.0,212.5188,212.5561,212.4161,212.4161,7560.0
2022-08-04 14:25:00,227.76,227.86,227.72,227.82,3390.0,212.5375,212.6308,212.5001,212.5934,3390.0
2022-08-04 14:30:00,227.78,227.99,227.77,227.9,6260.0,212.5561,212.7521,212.5468,212.6681,6260.0
2022-08-04 14:35:00,227.9,227.91,227.69,227.85,5423.0,212.6681,212.6774,212.4721,212.6214,5423.0
2022-08-04 14:40:00,227.8,227.83,227.56,227.83,4937.0,212.5748,212.6028,212.3508,212.6028,4937.0
2022-08-04 14:45:00,227.88,227.88,227.54,227.58,7107.0,212.6494,212.6494,212.3322,212.3695,7107.0
2022-08-04 14:50:00,227.6,227.65,227.5,227.51,6959.0,212.3881,212.4348,212.2948,212.3042,6959.0
2022-08-04 14:55:00,227.47,227.52,227.37,227.42,6234.0,212.2668,212.3135,212.1735,212.2202,6234.0
2022-08-04 15:00:00,227.4,227.5,227.37,227.47,6868.0,212.2015,212.2948,212.1735,212.2668,6868.0
2022-08-04 15:05:00,227.52,227.52,227.35,227.38,4876.0,212.3135,212.3135,212.1549,212.1829,4876.0
2022-08-04 15:10:00,227.36,227.57,227.32,227.48,5513.0,212.1642,212.3602,212.1269,212.2762,5513.0
2022-08-04 15:15:00,227.5,227.62,227.4,227.49,8270.0,212.2948,212.4068,212.2015,212.2855,8270.0
2022-08-04 15:20:00,227.47,227.49,227.31,227.31,6799.0,212.2668,212.2855,212.1175,212.1175,6799.0
2022-08-04 15:25:00,227.27,227.47,227.23,227.45,8944.0,212.0802,212.2668,212.0429,212.2482,8944.0
2022-08-04 15:30:00,227.41,227.45,227.29,227.31,9363.0,212.2108,212.2482,212.0989,212.1175,9363.0
2022-08-04 15:35:00,227.29,227.57,227.25,227.28,12191.0,212.0989,212.3602,212.0615,212.0895,12191.0
2022-08-04 15:40:00,227.31,227.41,227.24,227.28,5870.0,212.1175,212.2108,212.0522,212.0895,5870.0
2022-08-04 15:45:00,227.28,227.31,227.06,227.09,15541.0,212.0895,212.1175,211.8842,211.9122,15541.0
2022-08-04 15:50:00,227.14,227.39,227.11,227.32,24261.0,211.9589,212.1922,211.9309,212.1269,24261.0
2022-08-04 15:55:00,227.29,227.43,227.08,227.35,60839.0,212.0989,212.2295,211.9029,212.1549,60839.0
2022-08-05 09:30:00,226.0,227.77,226.0,227.67,28285.0,210.8951,212.5468,210.8951,212.4535,28285.0
2022-08-05 09:35:00,227.4,227.87,227.31,227.84,11396.0,212.2015,212.6401,212.1175,212.6121,11396.0
2022-08-05 09:40:00,227.67,227.77,227.35,227.43,25337.0,212.4535,212.5468,212.1549,212.2295,25337.0
2022-08-05 09:45:00,227.28,228.0,227.14,227.74,11785.0,212.0895,212.7614,211.9589,212.5188,11785.0
2022-08-05 09:50:00,227.9,228.65,227.83,228.65,8387.0,212.6681,213.368,212.6028,213.368,8387.0
2022-08-05 09:55:00,228.78,228.83,228.24,228.24,14094.0,213.4893,213.5359,212.9854,212.9854,14094.0
2022-08-05 10:00:00,228.31,228.78,228.26,228.46,13383.0,213.0507,213.4893,213.004,213.1907,13383.0
2022-08-05 10:05:00,228.37,229.04,228.33,228.92,10472.0,213.1067,213.7319,213.0694,213.6199,10472.0
2022-08-05 10:10:00,228.91,228.94,228.26,228.59,10192.0,213.6106,213.6386,213.004,213.312,10192.0
2022-08-05 10:15:00,228.59,228.81,228.45,228.7,12615.0,213.312,213.5173,213.1813,213.4146,12615.0
2022-08-05 10:20:00,228.7,228.7,228.37,228.38,11238.0,213.4146,213.4146,213.1067,213.116,11238.0
2022-08-05 10:25:00,228.35,228.54,228.13,228.15,19086.0,213.088,213.2653,212.8827,212.9014,19086.0
2022-08-05 10:30:00,228.22,228.32,227.93,228.05,11800.0,212.9667,213.06,212.6961,212.8081,11800.0
2022-08-05 10:35:00,228.03,228.39,228.0,228.32,10015.0,212.7894,213.1253,212.7614,213.06,10015.0
2022-08-05 10:40:00,228.39,228.39,228.04,228.08,5808.0,213.1253,213.1253,212.7987,212.8361,5808.0
2022-08-05 10:45:00,228.08,228.24,227.88,227.88,7790.0,212.8361,212.9854,212.6494,212.6494,7790.0
2022-08-05 10:50:00,227.99,228.2,227.87,228.16,5342.0,212.7521,212.948,212.6401,212.9107,5342.0
2022-08-05 10:55:00,228.21,228.28,228.1,228.24,7970.0,212.9574,213.0227,212.8547,212.9854,7970.0
2022-08-05 11:00:00,228.14,228.16,227.83,227.97,6974.0,212.8921,212.9107,212.6028,212.7334,6974.0
2022-08-05 11:05:00,227.96,227.99,227.78,227.95,7274.0,212.7241,212.7521,212.5561,212.7148,7274.0
2022-08-05 11:10:00,228.05,228.09,227.54,227.69,12330.0,212.8081,212.8454,212.3322,212.4721,12330.0
2022-08-05 11:15:00,227.78,227.79,227.43,227.52,8712.0,212.5561,212.5655,212.2295,212.3135,8712.0
2022-08-05 11:20:00,227.51,227.54,227.31,227.38,6612.0,212.3042,212.3322,212.1175,212.1829,6612.0
2022-08-05 11:25:00,227.4,227.47,227.15,227.23,7826.0,212.2015,212.2668,211.9682,212.0429,7826.0
2022-08-05 11:30:00,227.17,227.38,227.08,227.35,13344.0,211.9869,212.1829,211.9029,212.1549,13344.0
2022-08-05 11:35:00,227.33,227.42,227.24,227.31,5573.0,212.1362,212.2202,212.0522,212.1175,5573.0
2022-08-05 11:40:00,227.29,227.33,227.21,227.27,4794.0,212.0989,212.1362,212.0242,212.0802,4794.0
2022-08-05 11:45:00,227.27,227.43,227.15,227.28,5630.0,212.0802,212.2295,211.9682,212.0895,5630.0
2022-08-05 11:50:00,227.27,227.37,227.15,227.29,6895.0,212.0802,212.1735,211.9682,212.0989,6895.0
2022-08-05 11:55:00,227.24,227.3,227.03,227.07,6994.0,212.0522,212.1082,211.8562,211.8936,6994.0
2022-08-05 12:00:00,227.06,227.36,226.96,227.36,5814.0,211.8842,212.1642,211.7909,212.1642,5814.0
2022-08-05 12:05:00,227.55,227.57,227.4,227.44,5841.0,212.3415,212.3602,212.2015,212.2388,5841.0
2022-08-05 12:10:00,227.47,227.64,227.31,227.47,22053.0,212.2668,212.4255,212.1175,212.2668,22053.0
2022-08-05 12:15:00,227.54,227.76,227.35,227.35,14721.0,212.3322,212.5375,212.1549,212.1549,14721.0
2022-08-05 12:20:00,227.31,227.54,227.26,227.53,8297.0,212.1175,212.3322,212.0709,212.3228,8297.0
2022-08-05 12:25:00,227.52,227.67,227.49,227.52,5119.0,212.3135,212.4535,212.2855,212.3135,5119.0
2022-08-05 12:30:00,227.49,227.55,227.38,227.38,7270.0,212.2855,212.3415,212.1829,212.1829,7270.0
2022-08-05 12:35:00,227.37,227.59,227.35,227.5,5517.0,212.1735,212.3788,212.1549,212.2948,5517.0
2022-08-05 12:40:00,227.47,227.63,227.38,227.63,3894.0,212.2668,212.4161,212.1829,212.4161,3894.0
2022-08-05 12:45:00,227.66,227.9,227.65,227.85,4569.0,212.4441,212.6681,212.4348,212.6214,4569.0
2022-08-05 12:50:00,227.85,228.01,227.83,228.01,6441.0,212.6214,212.7707,212.6028,212.7707,6441.0
2022-08-05 12:55:00,228.02,228.05,227.87,227.92,3154.0,212.7801,212.8081,212.6401,212.6868,3154.0
2022-08-05 13:00:00,227.91,227.91,227.76,227.9,5469.0,212.6774,212.6774,212.5375,212.6681,5469.0
2022-08-05 13:05:00,227.97,228.04,227.78,227.81,8110.0,212.7334,212.7987,212.5561,212.5841,8110.0
2022-08-05 13:10:00,227.88,228.11,227.88,228.04,3842.0,212.6494,212.8641,212.6494,212.7987,3842.0
2022-08-05 13:15:00,228.03,228.21,228.02,228.17,2774.0,212.7894,212.9574,212.7801,212.9201,2774.0
2022-08-05 13:20:00,228.21,228.27,228.03,228.26,5040.0,212.9574,213.0134,212.7894,213.004,5040.0
2022-08-05 13:25:00,228.25,228.35,228.05,228.06,6160.0,212.9947,213.088,212.8081,212.8174,6160.0
2022-08-05 13:30:00,228.04,228.47,228.04,228.44,8082.0,212.7987,213.2,212.7987,213.172,8082.0
2022-08-05 13:35:00,228.5,228.66,228.49,228.66,7053.0,213.228,213.3773,213.2187,213.3773,7053.0
2022-08-05 13:40:00,228.64,228.76,228.57,228.66,18759.0,213.3586,213.4706,213.2933,213.3773,18759.0
2022-08-05 13:45:00,228.63,228.7,228.55,228.57,6804.0,213.3493,213.4146,213.2747,213.2933,6804.0
2022-08-05 13:50:00,228.53,228.62,228.43,228.49,6339.0,213.256,213.34,213.1627,213.2187,6339.0
2022-08-05 13:55:00,228.49,228.51,228.24,228.26,10437.0,213.2187,213.2373,212.9854,213.004,10437.0
2022-08-05 14:00:00,228.26,228.28,228.1,228.24,9734.0,213.004,213.0227,212.8547,212.9854,9734.0
2022-08-05 14:05:00,228.24,228.24,228.04,228.05,5878.0,212.9854,212.9854,212.7987,212.8081,5878.0
2022-08-05 14:10:00,228.12,228.12,227.94,227.94,3308.0,212.8734,212.8734,212.7054,212.7054,3308.0
2022-08-05 14:15:00,227.91,227.96,227.83,227.94,7021.0,212.6774,212.7241,212.6028,212.7054,7021.0
2022-08-05 14:20:00,227.9,228.22,227.9,228.22,7690.0,212.6681,212.9667,212.6681,212.9667,7690.0
2022-08-05 14:25:00,228.24,228.25,227.67,227.67,5264.0,212.9854,212.9947,212.4535,212.4535,5264.0
2022-08-05 14:30:00,227.64,227.83,227.56,227.82,7138.0,212.4255,212.6028,212.3508,212.5934,7138.0
2022-08-05 14:35:00,227.75,227.91,227.72,227.77,4902.0,212.5281,212.6774,212.5001,212.5468,4902.0
2022-08-05 14:40:00,227.8,227.93,227.65,227.87,9252.0,212.5748,212.6961,212.4348,212.6401,9252.0
2022-08-05 14:45:00,227.95,228.07,227.9,227.96,7297.0,212.7148,212.8267,212.6681,212.7241,7297.0
2022-08-05 14:50:00,227.96,228.02,227.78,227.96,6500.0,212.7241,212.7801,212.5561,212.7241,6500.0
2022-08-05 14:55:00,227.95,227.95,227.71,227.84,4000.0,212.7148,212.7148,212.4908,212.6121,4000.0
2022-08-05 15:00:00,227.82,228.05,227.82,228.05,8858.0,212.5934,212.8081,212.5934,212.8081,8858.0
2022-08-05 15:05:00,228.08,228.08,227.85,227.98,15885.0,212.8361,212.8361,212.6214,212.7428,15885.0
2022-08-05 15:10:00,227.96,228.09,227.95,227.96,9472.0,212.7241,212.8454,212.7148,212.7241,9472.0
2022-08-05 15:15:00,227.97,228.08,227.83,227.87,8904.0,212.7334,212.8361,212.6028,212.6401,8904.0
2022-08-05 15:20:00,227.88,227.95,227.76,227.95,8572.0,212.6494,212.7148,212.5375,212.7148,8572.0
2022-08-05 15:25:00,228.0,228.04,227.85,228.04,7093.0,212.7614,212.7987,212.6214,212.7987,7093.0
2022-08-05 15:30:00,228.01,228.15,227.94,228.09,15632.0,212.7707,212.9014,212.7054,212.8454,15632.0
2022-08-05 15:35:00,228.13,228.31,228.12,228.21,12773.0,212.8827,213.0507,212.8734,212.9574,12773.0
2022-08-05 15:40:00,228.19,228.39,228.19,228.38,10250.0,212.9387,213.1253,212.9387,213.116,10250.0
2022-08-05 15:45:00,228.39,228.58,228.29,228.49,15383.0,213.1253,213.3027,213.032,213.2187,15383.0
2022-08-05 15:50:00,228.54,228.65,228.37,228.51,17371.0,213.2653,213.368,213.1067,213.2373,17371.0
2022-08-05 15:55:00,228.54,228.78,228.46,228.62,45805.0,213.2653,213.4893,213.1907,213.34,45805.0
2022-08-08 09:30:00,230.0,231.31,229.78,230.77,36964.0,214.6277,215.8502,214.4224,215.3463,36964.0
2022-08-08 09:35:00,230.77,231.09,230.53,230.94,12187.0,215.3463,215.6449,215.1223,215.5049,12187.0
2022-08-08 09:40:00,231.02,231.33,230.66,230.83,14508.0,215.5796,215.8689,215.2436,215.4023,14508.0
2022-08-08 09:45:00,230.83,230.92,230.21,230.22,19354.0,215.4023,215.4863,214.8237,214.833,19354.0
2022-08-08 09:50:00,230.25,230.52,229.9,230.05,13363.0,214.861,215.113,214.5344,214.6744,13363.0
2022-08-08 09:55:00,230.05,230.38,229.84,229.84,17886.0,214.6744,214.9823,214.4784,214.4784,17886.0
2022-08-08 10:00:00,229.94,230.36,229.9,230.2,13666.0,214.5718,214.9637,214.5344,214.8144,13666.0
2022-08-08 10:05:00,230.19,230.4,229.79,229.88,10061.0,214.805,215.001,214.4318,214.5158,10061.0
2022-08-08 10:10:00,229.9,230.0,229.59,229.59,8035.0,214.5344,214.6277,214.2451,214.2451,8035.0
2022-08-08 10:15:00,229.58,229.96,229.54,229.7,6243.0,214.2358,214.5904,214.1985,214.3478,6243.0
2022-08-08 10:20:00,229.77,229.77,229.56,229.69,6211.0,214.4131,214.4131,214.2172,214.3385,6211.0
2022-08-08 10:25:00,229.71,230.18,229.52,230.11,18889.0,214.3571,214.7957,214.1798,214.7304,18889.0
2022-08-08 10:30:00,230.14,230.2,229.97,229.97,4854.0,214.7584,214.8144,214.5997,214.5997,4854.0
2022-08-08 10:35:00,229.94,230.3,229.83,230.1,7503.0,214.5718,214.9077,214.4691,214.7211,7503.0
2022-08-08 10:40:00,230.11,230.41,230.11,230.23,4872.0,214.7304,215.0103,214.7304,214.8424,4872.0
2022-08-08 10:45:00,230.2,230.26,229.88,229.96,11720.0,214.8144,214.8704,214.5158,214.5904,11720.0
2022-08-08 10:50:00,229.96,230.0,229.72,229.92,11713.0,214.5904,214.6277,214.3665,214.5531,11713.0
2022-08-08 10:55:00,229.86,229.9,229.63,229.75,10268.0,214.4971,214.5344,214.2825,214.3945,10268.0
2022-08-08 11:00:00,229.78,229.92,229.49,229.52,12136.0,214.4224,214.5531,214.1518,214.1798,12136.0
2022-08-08 11:05:00,229.45,229.63,229.41,229.49,13563.0,214.1145,214.2825,214.0772,214.1518,13563.0
2022-08-08 11:10:00,229.44,229.76,229.44,229.53,10932.0,214.1052,214.4038,214.1052,214.1892,10932.0
2022-08-08 11:15:00,229.49,229.58,228.88,229.06,15687.0,214.1518,214.2358,213.5826,213.7506,15687.0
2022-08-08 11:20:00,229.11,229.13,228.95,228.99,8249.0,213.7972,213.8159,213.6479,213.6852,8249.0
2022-08-08 11:25:00,229.03,229.03,228.67,228.77,5609.0,213.7226,213.7226,213.3866,213.48,5609.0
2022-08-08 11:30:00,228.76,228.97,228.66,228.9,9612.0,213.4706,213.6666,213.3773,213.6013,9612.0
2022-08-08 11:35:00,228.88,228.99,228.4,228.4,9163.0,213.5826,213.6852,213.1347,213.1347,9163.0
2022-08-08 11:40:00,228.39,228.53,228.17,228.25,7245.0,213.1253,213.256,212.9201,212.9947,7245.0
2022-08-08 11:45:00,228.34,228.75,228.34,228.7,12857.0,213.0787,213.4613,213.0787,213.4146,12857.0
2022-08-08 11:50:00,228.69,228.69,228.38,228.64,12460.0,213.4053,213.4053,213.116,213.3586,12460.0
2022-08-08 11:55:00,228.72,228.91,228.57,228.8,8545.0,213.4333,213.6106,213.2933,213.5079,8545.0
2022-08-08 12:00:00,228.8,228.8,228.56,228.76,5682.0,213.5079,213.5079,213.284,213.4706,5682.0
2022-08-08 12:05:00,228.75,228.85,228.48,228.49,11001.0,213.4613,213.5546,213.2093,213.2187,11001.0
2022-08-08 12:10:00,228.54,228.62,228.33,228.49,8032.0,213.2653,213.34,213.0694,213.2187,8032.0
2022-08-08 12:15:00,228.51,228.53,228.27,228.38,4520.0,213.2373,213.256,213.0134,213.116,4520.0
2022-08-08 12:20:00,228.33,228.65,228.33,228.65,5074.0,213.0694,213.368,213.0694,213.368,5074.0
2022-08-08 12:25:00,228.59,228.65,228.45,228.49,3780.0,213.312,213.368,213.1813,213.2187,3780.0
2022-08-08 12:30:00,228.47,228.63,228.28,228.37,7319.0,213.2,213.3493,213.0227,213.1067,7319.0
2022-08-08 12:35:00,228.35,228.57,228.26,228.51,8661.0,213.088,213.2933,213.004,213.2373,8661.0
2022-08-08 12:40:00,228.54,228.94,228.51,228.94,2401.0,213.2653,213.6386,213.2373,213.6386,2401.0
2022-08-08 12:45:00,228.94,229.11,228.9,229.08,6941.0,213.6386,213.7972,213.6013,213.7692,6941.0
2022-08-08 12:50:00,229.11,229.2,229.08,229.12,4428.0,213.7972,213.8812,213.7692,213.8066,4428.0
2022-08-08 12:55:00,229.11,229.11,228.98,229.01,8060.0,213.7972,213.7972,213.6759,213.7039,8060.0
2022-08-08 13:00:00,229.05,229.14,229.0,229.03,6214.0,213.7412,213.8252,213.6946,213.7226,6214.0
2022-08-08 13:05:00,229.11,229.35,229.09,229.34,4253.0,213.7972,214.0212,213.7786,214.0119,4253.0
2022-08-08 13:10:00,229.3,229.3,229.02,229.12,6109.0,213.9745,213.9745,213.7132,213.8066,6109.0
2022-08-08 13:15:00,229.13,229.43,229.13,229.37,4616.0,213.8159,214.0958,213.8159,214.0399,4616.0
2022-08-08 13:20:00,229.4,229.4,229.11,229.3,4784.0,214.0678,214.0678,213.7972,213.9745,4784.0
2022-08-08 13:25:00,229.36,229.36,228.91,228.91,6986.0,214.0305,214.0305,213.6106,213.6106,6986.0
2022-08-08 13:30:00,228.92,229.17,228.89,229.13,3108.0,213.6199,213.8532,213.5919,213.8159,3108.0
2022-08-08 13:35:00,229.08,229.19,228.9,228.93,7757.0,213.7692,213.8719,213.6013,213.6293,7757.0
2022-08-08 13:40:00,228.88,229.19,228.86,229.14,23859.0,213.5826,213.8719,213.5639,213.8252,23859.0
2022-08-08 13:45:00,229.13,229.19,228.98,228.98,3902.0,213.8159,213.8719,213.6759,213.6759,3902.0
2022-08-08 13:50:00,228.96,229.3,228.86,229.3,6765.0,213.6573,213.9745,213.5639,213.9745,6765.0
2022-08-08 13:55:00,229.41,229.51,229.36,229.51,7901.0,214.0772,214.1705,214.0305,214.1705,7901.0
2022-08-08 14:00:00,229.5,229.5,228.98,228.98,7624.0,214.1612,214.1612,213.6759,213.6759,7624.0
2022-08-08 14:05:00,228.83,229.15,228.82,229.13,3841.0,213.5359,213.8346,213.5266,213.8159,3841.0
2022-08-08 14:10:00,229.11,229.28,229.07,229.1,4994.0,213.7972,213.9559,213.7599,213.7879,4994.0
2022-08-08 14:15:00,229.04,229.06,228.84,228.97,4740.0,213.7319,213.7506,213.5453,213.6666,4740.0
2022-08-08 14:20:00,228.97,229.02,228.83,228.84,3970.0,213.6666,213.7132,213.5359,213.5453,3970.0
2022-08-08 14:25:00,228.83,228.97,228.8,228.91,4600.0,213.5359,213.6666,213.5079,213.6106,4600.0
2022-08-08 14:30:00,228.94,229.03,228.81,228.93,4559.0,213.6386,213.7226,213.5173,213.6293,4559.0
2022-08-08 14:35:00,228.89,228.96,228.75,228.82,16405.0,213.5919,213.6573,213.4613,213.5266,16405.0
2022-08-08 14:40:00,228.8,229.09,228.8,228.9,3801.0,213.5079,213.7786,213.5079,213.6013,3801.0
2022-08-08 14:45:00,228.89,228.89,228.4,228.49,5350.0,213.5919,213.5919,213.1347,213.2187,5350.0
2022-08-08 14:50:00,228.43,228.49,227.96,228.13,8644.0,213.1627,213.2187,212.7241,212.8827,8644.0
2022-08-08 14:55:00,228.18,228.52,228.17,228.48,15067.0,212.9294,213.2467,212.9201,213.2093,15067.0
2022-08-08 15:00:00,228.47,228.65,228.47,228.64,4055.0,213.2,213.368,213.2,213.3586,4055.0
2022-08-08 15:05:00,228.58,228.72,228.52,228.59,7261.0,213.3027,213.4333,213.2467,213.312,7261.0
2022-08-08 15:10:00,228.59,228.69,228.44,228.52,6582.0,213.312,213.4053,213.172,213.2467,6582.0
2022-08-08 15:15:00,228.51,228.55,228.15,228.33,8450.0,213.2373,213.2747,212.9014,213.0694,8450.0
2022-08-08 15:20:00,228.4,228.51,228.26,228.45,4669.0,213.1347,213.2373,213.004,213.1813,4669.0
2022-08-08 15:25:00,228.45,228.51,228.27,228.28,6358.0,213.1813,213.2373,213.0134,213.0227,6358.0
2022-08-08 15:30:00,228.27,228.39,228.12,228.39,9096.0,213.0134,213.1253,212.8734,213.1253,9096.0
2022-08-08 15:35:00,228.37,228.55,228.24,228.29,8519.0,213.1067,213.2747,212.9854,213.032,8519.0
2022-08-08 15:40:00,228.32,228.5,228.32,228.48,9872.0,213.06,213.228,213.06,213.2093,9872.0
2022-08-08 15:45:00,228.51,228.52,228.16,228.18,11928.0,213.2373,213.2467,212.9107,212.9294,11928.0
2022-08-08 15:50:00,228.24,228.36,228.16,228.34,16619.0,212.9854,213.0974,212.9107,213.0787,16619.0
2022-08-08 15:55:00,228.34,228.34,227.79,227.85,80997.0,213.0787,213.0787,212.5655,212.6214,80997.0
2022-08-09 09:30:00,228.67,229.65,228.28,229.43,24038.0,213.3866,214.3011,213.0227,214.0958,24038.0
2022-08-09 09:35:00,229.58,230.16,229.41,229.61,26446.0,214.2358,214.7771,214.0772,214.2638,26446.0
2022-08-09 09:40:00,229.51,229.71,228.57,228.77,16434.0,214.1705,214.3571,213.2933,213.48,16434.0
2022-08-09 09:45:00,228.81,229.67,228.81,229.18,31112.0,213.5173,214.3198,213.5173,213.8625,31112.0
2022-08-09 09:50:00,229.17,229.17,228.29,228.62,8614.0,213.8532,213.8532,213.032,213.34,8614.0
2022-08-09 09:55:00,228.66,229.29,228.66,229.21,6236.0,213.3773,213.9652,213.3773,213.8905,6236.0
2022-08-09 10:00:00,229.13,229.85,229.13,229.75,10178.0,213.8159,214.4878,213.8159,214.3945,10178.0
2022-08-09 10:05:00,229.81,229.89,229.16,229.25,13856.0,214.4504,214.5251,213.8439,213.9279,13856.0
2022-08-09 10:10:00,229.32,229.59,229.25,229.41,8283.0,213.9932,214.2451,213.9279,214.0772,8283.0
2022-08-09 10:15:00,229.43,229.55,229.23,229.32,16119.0,214.0958,214.2078,213.9092,213.9932,16119.0
2022-08-09 10:20:00,229.49,229.57,229.14,229.29,5923.0,214.1518,214.2265,213.8252,213.9652,5923.0
2022-08-09 10:25:00,229.29,229.53,229.17,229.36,7719.0,213.9652,214.1892,213.8532,214.0305,7719.0
2022-08-09 10:30:00,229.44,229.7,229.29,229.29,8756.0,214.1052,214.3478,213.9652,213.9652,8756.0
2022-08-09 10:35:00,229.25,229.36,229.12,229.32,7284.0,213.9279,214.0305,213.8066,213.9932,7284.0
2022-08-09 10:40:00,229.19,229.45,229.13,229.27,7266.0,213.8719,214.1145,213.8159,213.9465,7266.0
2022-08-09 10:45:00,229.24,229.47,229.22,229.38,7997.0,213.9185,214.1332,213.8999,214.0492,7997.0
2022-08-09 10:50:00,229.38,229.38,229.15,229.16,6405.0,214.0492,214.0492,213.8346,213.8439,6405.0
2022-08-09 10:55:00,229.15,229.19,228.92,229.08,5983.0,213.8346,213.8719,213.6199,213.7692,5983.0
2022-08-09 11:00:00,229.14,229.21,228.6,228.67,9264.0,213.8252,213.8905,213.3213,213.3866,9264.0
2022-08-09 11:05:00,228.65,228.83,228.56,228.72,8460.0,213.368,213.5359,213.284,213.4333,8460.0
2022-08-09 11:10:00,228.76,229.02,228.68,228.98,12665.0,213.4706,213.7132,213.396,213.6759,12665.0
2022-08-09 11:15:00,228.95,229.26,228.95,229.1,18225.0,213.6479,213.9372,213.6479,213.7879,18225.0
2022-08-09 11:20:00,229.12,229.48,229.07,229.39,16112.0,213.8066,214.1425,213.7599,214.0585,16112.0
2022-08-09 11:25:00,229.4,229.61,229.24,229.26,7847.0,214.0678,214.2638,213.9185,213.9372,7847.0
2022-08-09 11:30:00,229.37,229.56,229.16,229.54,16190.0,214.0399,214.2172,213.8439,214.1985,16190.0
2022-08-09 11:35:00,229.51,229.67,229.38,229.56,9509.0,214.1705,214.3198,214.0492,214.2172,9509.0
2022-08-09 11:40:00,229.54,229.65,229.28,229.28,6536.0,214.1985,214.3011,213.9559,213.9559,6536.0
2022-08-09 11:45:00,229.21,229.46,229.21,229.41,4603.0,213.8905,214.1238,213.8905,214.0772,4603.0
2022-08-09 11:50:00,229.32,229.32,229.0,229.31,6664.0,213.9932,213.9932,213.6946,213.9839,6664.0
2022-08-09 11:55:00,229.36,229.36,229.11,229.14,5946.0,214.0305,214.0305,213.7972,213.8252,5946.0
2022-08-09 12:00:00,229.15,229.21,228.99,229.07,6807.0,213.8346,213.8905,213.6852,213.7599,6807.0
2022-08-09 12:05:00,229.12,229.19,229.05,229.14,3834.0,213.8066,213.8719,213.7412,213.8252,3834.0
2022-08-09 12:10:00,229.14,229.3,228.92,228.92,7336.0,213.8252,213.9745,213.6199,213.6199,7336.0
2022-08-09 12:15:00,228.98,229.21,228.97,229.18,6104.0,213.6759,213.8905,213.6666,213.8625,6104.0
2022-08-09 12:20:00,229.22,229.33,229.12,229.15,7633.0,213.8999,214.0025,213.8066,213.8346,7633.0
2022-08-09 12:25:00,229.08,229.21,228.99,229.03,4713.0,213.7692,213.8905,213.6852,213.7226,4713.0
2022-08-09 12:30:00,229.06,229.17,229.01,229.07,6668.0,213.7506,213.8532,213.7039,213.7599,6668.0
2022-08-09 12:35:00,229.04,229.12,228.93,229.12,5344.0,213.7319,213.8066,213.6293,213.8066,5344.0
2022-08-09 12:40:00,229.11,229.18,228.93,229.0,8657.0,213.7972,213.8625,213.6293,213.6946,8657.0
2022-08-09 12:45:00,229.0,229.08,228.66,228.77,12311.0,213.6946,213.7692,213.3773,213.48,12311.0
2022-08-09 12:50:00,228.75,229.14,228.73,229.0,15872.0,213.4613,213.8252,213.4426,213.6946,15872.0
2022-08-09 12:55:00,229.01,229.19,228.98,229.11,8219.0,213.7039,213.8719,213.6759,213.7972,8219.0
2022-08-09 13:00:00,229.1,229.22,229.02,229.06,10211.0,213.7879,213.8999,213.7132,213.7506,10211.0
2022-08-09 13:05:00,229.06,229.12,228.87,229.01,5603.0,213.7506,213.8066,213.5733,213.7039,5603.0
2022-08-09 13:10:00,228.99,229.25,228.98,229.24,3834.0,213.6852,213.9279,213.6759,213.9185,3834.0
2022-08-09 13:15:00,229.23,229.51,229.21,229.47,7171.0,213.9092,214.1705,213.8905,214.1332,7171.0
2022-08-09 13:20:00,229.53,229.81,229.47,229.65,14546.0,214.1892,214.4504,214.1332,214.3011,14546.0
2022-08-09 13:25:00,229.64,229.65,229.4,229.47,7469.0,214.2918,214.3011,214.0678,214.1332,7469.0
2022-08-09 13:30:00,229.46,229.62,229.41,229.5,9616.0,214.1238,214.2731,214.0772,214.1612,9616.0
2022-08-09 13:35:00,229.53,229.56,229.5,229.52,5670.0,214.1892,214.2172,214.1612,214.1798,5670.0
2022-08-09 13:40:00,229.53,229.67,229.25,229.33,8976.0,214.1892,214.3198,213.9279,214.0025,8976.0
2022-08-09 13:45:00,229.3,229.3,229.04,229.26,5472.0,213.9745,213.9745,213.7319,213.9372,5472.0
2022-08-09 13:50:00,229.26,229.34,229.18,229.31,9831.0,213.9372,214.0119,213.8625,213.9839,9831.0
2022-08-09 13:55:00,229.35,229.49,229.24,229.24,6236.0,214.0212,214.1518,213.9185,213.9185,6236.0
2022-08-09 14:00:00,229.24,229.45,229.17,229.27,10998.0,213.9185,214.1145,213.8532,213.9465,10998.0
2022-08-09 14:05:00,229.29,229.29,228.96,229.02,7027.0,213.9652,213.9652,213.6573,213.7132,7027.0
2022-08-09 14:10:00,229.06,229.26,229.03,229.13,5988.0,213.7506,213.9372,213.7226,213.8159,5988.0
2022-08-09 14:15:00,229.13,229.13,228.87,228.92,6355.0,213.8159,213.8159,213.5733,213.6199,6355.0
2022-08-09 14:20:00,228.92,228.96,228.82,228.85,4629.0,213.6199,213.6573,213.5266,213.5546,4629.0
2022-08-09 14:25:00,228.9,228.94,228.79,228.91,8579.0,213.6013,213.6386,213.4986,213.6106,8579.0
2022-08-09 14:30:00,228.84,228.92,228.71,228.83,7117.0,213.5453,213.6199,213.424,213.5359,7117.0
2022-08-09 14:35:00,228.85,229.11,228.8,229.11,8358.0,213.5546,213.7972,213.5079,213.7972,8358.0
2022-08-09 14:40:00,229.11,229.11,228.97,229.08,10612.0,213.7972,213.7972,213.6666,213.7692,10612.0
2022-08-09 14:45:00,229.11,229.13,229.0,229.13,7596.0,213.7972,213.8159,213.6946,213.8159,7596.0
2022-08-09 14:50:00,229.11,229.29,229.1,229.2,8111.0,213.7972,213.9652,213.7879,213.8812,8111.0
2022-08-09 14:55:00,229.22,229.31,229.1,229.11,7190.0,213.8999,213.9839,213.7879,213.7972,7190.0
2022-08-09 15:00:00,229.1,229.26,228.95,228.95,15301.0,213.7879,213.9372,213.6479,213.6479,15301.0
2022-08-09 15:05:00,228.92,229.14,228.9,229.13,6974.0,213.6199,213.8252,213.6013,213.8159,6974.0
2022-08-09 15:10:00,229.15,229.15,228.87,228.87,14699.0,213.8346,213.8346,213.5733,213.5733,14699.0
2022-08-09 15:15:00,228.86,229.05,228.82,228.94,8867.0,213.5639,213.7412,213.5266,213.6386,8867.0
2022-08-09 15:20:00,228.98,229.14,228.98,229.09,7040.0,213.6759,213.8252,213.6759,213.7786,7040.0
2022-08-09 15:25:00,229.09,229.2,229.03,229.08,10807.0,213.7786,213.8812,213.7226,213.7692,10807.0
2022-08-09 15:30:00,229.09,229.2,229.0,229.02,11188.0,213.7786,213.8812,213.6946,213.7132,11188.0
2022-08-09 15:35:00,229.08,229.08,228.82,228.88,9580.0,213.7692,213.7692,213.5266,213.5826,9580.0
2022-08-09 15:40:00,228.9,228.93,228.68,228.69,16425.0,213.6013,213.6293,213.396,213.4053,16425.0
2022-08-09 15:45:00,228.7,228.75,228.29,228.45,34165.0,213.4146,213.4613,213.032,213.1813,34165.0
2022-08-09 15:50:00,228.51,228.6,228.34,228.38,39114.0,213.2373,213.3213,213.0787,213.116,39114.0
2022-08-09 15:55:00,228.38,228.57,228.22,228.49,69490.0,213.116,213.2933,212.9667,213.2187,69490.0
2022-08-10 09:30:00,232.11,232.63,231.07,231.57,37388.0,216.5967,217.082,215.6262,216.0928,37388.0
2022-08-10 09:35:00,231.78,231.78,231.39,231.39,8437.0,216.2888,216.2888,215.9248,215.9248,8437.0
2022-08-10 09:40:00,231.17,231.6,230.91,231.07,15218.0,215.7195,216.1208,215.4769,215.6262,15218.0
2022-08-10 09:45:00,231.08,231.53,231.03,231.27,16236.0,215.6356,216.0555,215.5889,215.8129,16236.0
2022-08-10 09:50:00,231.36,232.13,231.3,231.62,11574.0,215.8968,216.6154,215.8409,216.1395,11574.0
2022-08-10 09:55:00,231.58,232.44,231.53,232.4,19347.0,216.1021,216.9047,216.0555,216.8673,19347.0
2022-08-10 10:00:00,232.36,232.9,232.31,232.5,20661.0,216.83,217.3339,216.7834,216.9607,20661.0
2022-08-10 10:05:00,232.48,232.84,232.45,232.83,12481.0,216.942,217.2779,216.914,217.2686,12481.0
2022-08-10 10:10:00,232.93,233.04,232.64,232.98,20264.0,217.3619,217.4646,217.0913,217.4086,20264.0
2022-08-10 10:15:00,232.97,233.17,232.67,232.73,30943.0,217.3992,217.5859,217.1193,217.1753,30943.0
2022-08-10 10:20:00,232.68,233.07,232.29,233.01,41580.0,217.1286,217.4926,216.7647,217.4366,41580.0
2022-08-10 10:25:00,233.06,233.53,232.86,233.23,26030.0,217.4832,217.9218,217.2966,217.6419,26030.0
2022-08-10 10:30:00,233.22,233.7,233.1,233.68,17094.0,217.6325,218.0805,217.5206,218.0618,17094.0
2022-08-10 10:35:00,233.73,234.26,233.73,234.17,10107.0,218.1084,218.603,218.1084,218.519,10107.0
2022-08-10 10:40:00,234.07,234.5,234.07,234.41,19348.0,218.4257,218.827,218.4257,218.743,19348.0
2022-08-10 10:45:00,234.43,234.47,234.17,234.34,13758.0,218.7617,218.799,218.519,218.6777,13758.0
2022-08-10 10:50:00,234.45,234.66,234.37,234.62,16280.0,218.7803,218.9763,218.7057,218.939,16280.0
2022-08-10 10:55:00,234.65,234.87,234.59,234.72,38008.0,218.967,219.1723,218.911,219.0323,38008.0
2022-08-10 11:00:00,234.78,235.4,234.78,235.32,27051.0,219.0883,219.6668,219.0883,219.5922,27051.0
2022-08-10 11:05:00,235.35,235.44,234.73,235.14,37091.0,219.6202,219.7042,219.0416,219.4242,37091.0
2022-08-10 11:10:00,235.14,235.35,234.81,235.35,23427.0,219.4242,219.6202,219.1163,219.6202,23427.0
2022-08-10 11:15:00,235.35,235.41,235.14,235.25,25041.0,219.6202,219.6762,219.4242,219.5269,25041.0
2022-08-10 11:20:00,235.22,235.63,235.18,235.59,15863.0,219.4989,219.8815,219.4615,219.8441,15863.0
2022-08-10 11:25:00,235.6,236.05,235.52,235.87,30464.0,219.8535,220.2734,219.7788,220.1054,30464.0
2022-08-10 11:30:00,235.93,236.01,235.27,235.28,11687.0,220.1614,220.2361,219.5455,219.5549,11687.0
2022-08-10 11:35:00,235.21,235.32,234.78,234.83,14838.0,219.4895,219.5922,219.0883,219.1349,14838.0
2022-08-10 11:40:00,234.85,235.31,234.83,234.95,24922.0,219.1536,219.5828,219.1349,219.2469,24922.0
2022-08-10 11:45:00,234.97,235.08,234.61,235.06,7777.0,219.2656,219.3682,218.9296,219.3496,7777.0
2022-08-10 11:50:00,234.99,235.2,234.82,235.18,7188.0,219.2842,219.4802,219.1256,219.4615,7188.0
2022-08-10 11:55:00,235.25,235.25,234.77,234.88,12585.0,219.5269,219.5269,219.0789,219.1816,12585.0
2022-08-10 12:00:00,234.93,235.08,234.83,234.92,9910.0,219.2282,219.3682,219.1349,219.2189,9910.0
2022-08-10 12:05:00,234.95,234.97,234.58,234.7,13257.0,219.2469,219.2656,218.9016,219.0136,13257.0
2022-08-10 12:10:00,234.7,234.74,234.56,234.71,6316.0,219.0136,219.0509,218.883,219.0229,6316.0
2022-08-10 12:15:00,234.69,234.74,234.57,234.62,7635.0,219.0043,219.0509,218.8923,218.939,7635.0
2022-08-10 12:20:00,234.64,234.83,234.64,234.72,11230.0,218.9576,219.1349,218.9576,219.0323,11230.0
2022-08-10 12:25:00,234.72,234.74,234.42,234.72,6630.0,219.0323,219.0509,218.7523,219.0323,6630.0
2022-08-10 12:30:00,234.8,235.18,234.71,235.06,9766.0,219.1069,219.4615,219.0229,219.3496,9766.0
2022-08-10 12:35:00,235.09,235.19,235.02,235.18,10343.0,219.3775,219.4709,219.3122,219.4615,10343.0
2022-08-10 12:40:00,235.29,235.47,235.29,235.35,9823.0,219.5642,219.7322,219.5642,219.6202,9823.0
2022-08-10 12:45:00,235.4,235.42,235.24,235.26,4933.0,219.6668,219.6855,219.5175,219.5362,4933.0
2022-08-10 12:50:00,235.35,235.42,235.32,235.4,7386.0,219.6202,219.6855,219.5922,219.6668,7386.0
2022-08-10 12:55:00,235.43,235.43,234.96,234.98,8225.0,219.6948,219.6948,219.2562,219.2749,8225.0
2022-08-10 13:00:00,234.92,235.16,234.86,234.97,7325.0,219.2189,219.4429,219.1629,219.2656,7325.0
2022-08-10 13:05:00,234.93,235.26,234.92,235.24,8654.0,219.2282,219.5362,219.2189,219.5175,8654.0
2022-08-10 13:10:00,235.28,235.35,235.17,235.24,8138.0,219.5549,219.6202,219.4522,219.5175,8138.0
2022-08-10 13:15:00,235.23,235.37,235.23,235.34,4343.0,219.5082,219.6388,219.5082,219.6108,4343.0
2022-08-10 13:20:00,235.38,235.42,235.25,235.37,6215.0,219.6482,219.6855,219.5269,219.6388,6215.0
2022-08-10 13:25:00,235.42,235.55,235.38,235.42,33656.0,219.6855,219.8068,219.6482,219.6855,33656.0
2022-08-10 13:30:00,235.47,235.68,235.35,235.67,4759.0,219.7322,219.9281,219.6202,219.9188,4759.0
2022-08-10 13:35:00,235.72,235.87,235.64,235.71,12688.0,219.9654,220.1054,219.8908,219.9561,12688.0
2022-08-10 13:40:00,235.68,235.95,235.68,235.92,6362.0,219.9281,220.1801,219.9281,220.1521,6362.0
2022-08-10 13:45:00,235.94,236.25,235.83,236.2,10380.0,220.1707,220.46,220.0681,220.4134,10380.0
2022-08-10 13:50:00,236.2,236.44,236.01,236.34,12713.0,220.4134,220.6373,220.2361,220.544,12713.0
2022-08-10 13:55:00,236.31,236.33,235.93,236.07,9009.0,220.516,220.5347,220.1614,220.292,9009.0
2022-08-10 14:00:00,236.06,236.12,235.99,236.09,7185.0,220.2827,220.3387,220.2174,220.3107,7185.0
2022-08-10 14:05:00,236.1,236.27,236.1,236.12,8813.0,220.32,220.4787,220.32,220.3387,8813.0
2022-08-10 14:10:00,236.14,236.24,236.06,236.06,5090.0,220.3574,220.4507,220.2827,220.2827,5090.0
2022-08-10 14:15:00,236.09,236.3,236.09,236.22,8477.0,220.3107,220.5067,220.3107,220.432,8477.0
2022-08-10 14:20:00,236.17,236.24,236.05,236.07,6289.0,220.3854,220.4507,220.2734,220.292,6289.0
2022-08-10 14:25:00,236.08,236.19,235.89,236.01,9940.0,220.3014,220.404,220.1241,220.2361,9940.0
2022-08-10 14:30:00,236.05,236.13,235.88,236.12,8352.0,220.2734,220.348,220.1147,220.3387,8352.0
2022-08-10 14:35:00,236.11,236.2,236.0,236.14,10568.0,220.3294,220.4134,220.2267,220.3574,10568.0
2022-08-10 14:40:00,236.17,236.3,236.01,236.21,12342.0,220.3854,220.5067,220.2361,220.4227,12342.0
2022-08-10 14:45:00,236.22,236.41,236.04,236.06,12434.0,220.432,220.6093,220.2641,220.2827,12434.0
2022-08-10 14:50:00,236.04,236.12,235.85,235.94,8733.0,220.2641,220.3387,220.0868,220.1707,8733.0
2022-08-10 14:55:00,235.84,235.92,235.73,235.84,11726.0,220.0774,220.1521,219.9748,220.0774,11726.0
2022-08-10 15:00:00,235.82,236.01,235.77,235.9,8275.0,220.0588,220.2361,220.0121,220.1334,8275.0
2022-08-10 15:05:00,235.92,235.96,235.67,235.67,9028.0,220.1521,220.1894,219.9188,219.9188,9028.0
2022-08-10 15:10:00,235.69,236.0,235.66,235.98,8095.0,219.9374,220.2267,219.9095,220.2081,8095.0
2022-08-10 15:15:00,235.97,235.99,235.77,235.86,11156.0,220.1987,220.2174,220.0121,220.0961,11156.0
2022-08-10 15:20:00,235.88,236.09,235.85,236.03,13181.0,220.1147,220.3107,220.0868,220.2547,13181.0
2022-08-10 15:25:00,236.05,236.25,236.03,236.08,21711.0,220.2734,220.46,220.2547,220.3014,21711.0
2022-08-10 15:30:00,236.07,236.19,235.99,236.19,21764.0,220.292,220.404,220.2174,220.404,21764.0
2022-08-10 15:35:00,236.17,236.45,236.14,236.38,27363.0,220.3854,220.6467,220.3574,220.5813,27363.0
2022-08-10 15:40:00,236.39,236.39,236.16,236.24,25834.0,220.5907,220.5907,220.376,220.4507,25834.0
2022-08-10 15:45:00,236.24,236.26,235.86,235.92,19559.0,220.4507,220.4694,220.0961,220.1521,19559.0
2022-08-10 15:50:00,235.91,235.94,235.58,235.7,31281.0,220.1427,220.1707,219.8348,219.9468,31281.0
2022-08-10 15:55:00,235.74,235.83,235.44,235.68,70835.0,219.9841,220.0681,219.7042,219.9281,70835.0
2022-08-11 09:30:00,237.19,237.7,236.99,237.45,51594.0,221.3372,221.8131,221.1506,221.5798,51594.0
2022-08-11 09:35:00,237.44,238.35,237.05,238.26,24263.0,221.5705,222.4197,221.2066,222.3357,24263.0
2022-08-11 09:40:00,238.17,238.59,237.76,238.54,20187.0,222.2517,222.6436,221.8691,222.597,20187.0
2022-08-11 09:45:00,238.51,239.26,238.47,238.92,21573.0,222.569,223.2688,222.5316,222.9516,21573.0
2022-08-11 09:50:00,238.93,239.74,238.7,239.73,24725.0,222.9609,223.7168,222.7463,223.7074,24725.0
2022-08-11 09:55:00,239.68,240.11,239.45,239.86,23671.0,223.6608,224.062,223.4461,223.8287,23671.0
2022-08-11 10:00:00,239.91,240.31,239.8,239.89,18015.0,223.8754,224.2487,223.7728,223.8567,18015.0
2022-08-11 10:05:00,239.95,240.2,239.75,239.96,16295.0,223.9127,224.146,223.7261,223.9221,16295.0
2022-08-11 10:10:00,239.97,240.38,239.86,240.21,15914.0,223.9314,224.314,223.8287,224.1553,15914.0
2022-08-11 10:15:00,240.23,240.52,240.14,240.42,19025.0,224.174,224.4446,224.09,224.3513,19025.0
2022-08-11 10:20:00,240.47,240.47,240.0,240.14,17470.0,224.398,224.398,223.9594,224.09,17470.0
2022-08-11 10:25:00,240.18,240.3,239.76,239.9,14449.0,224.1274,224.2393,223.7354,223.8661,14449.0
2022-08-11 10:30:00,239.88,240.03,239.69,239.88,19416.0,223.8474,223.9874,223.6701,223.8474,19416.0
2022-08-11 10:35:00,239.85,240.26,239.76,240.02,16839.0,223.8194,224.202,223.7354,223.978,16839.0
2022-08-11 10:40:00,240.04,240.4,239.99,240.33,13868.0,223.9967,224.3327,223.9501,224.2673,13868.0
2022-08-11 10:45:00,240.39,240.77,240.3,240.74,11049.0,224.3233,224.6779,224.2393,224.6499,11049.0
2022-08-11 10:50:00,240.71,241.18,240.64,241.1,40525.0,224.6219,225.0605,224.5566,224.9859,40525.0
2022-08-11 10:55:00,241.1,241.14,240.65,241.05,27840.0,224.9859,225.0232,224.5659,224.9392,27840.0
2022-08-11 11:00:00,241.04,241.19,240.69,240.95,54871.0,224.9299,225.0699,224.6033,224.8459,54871.0
2022-08-11 11:05:00,240.93,241.29,240.73,241.27,22919.0,224.8272,225.1632,224.6406,225.1445,22919.0
2022-08-11 11:10:00,241.27,241.56,241.21,241.33,33578.0,225.1445,225.4151,225.0885,225.2005,33578.0
2022-08-11 11:15:00,241.37,241.57,240.75,240.91,22776.0,225.2378,225.4245,224.6593,224.8086,22776.0
2022-08-11 11:20:00,240.96,241.89,240.95,241.83,21856.0,224.8552,225.7231,224.8459,225.6671,21856.0
2022-08-11 11:25:00,241.82,241.85,241.35,241.45,48102.0,225.6577,225.6857,225.2192,225.3125,48102.0
2022-08-11 11:30:00,241.42,241.46,240.86,240.86,69128.0,225.2845,225.3218,224.7619,224.7619,69128.0
2022-08-11 11:35:00,240.85,241.22,240.43,241.13,24757.0,224.7526,225.0978,224.3606,225.0139,24757.0
2022-08-11 11:40:00,241.08,241.26,240.89,241.13,18063.0,224.9672,225.1352,224.7899,225.0139,18063.0
2022-08-11 11:45:00,241.13,241.26,240.86,241.26,13640.0,225.0139,225.1352,224.7619,225.1352,13640.0
2022-08-11 11:50:00,241.27,241.45,240.95,241.38,17979.0,225.1445,225.3125,224.8459,225.2472,17979.0
2022-08-11 11:55:00,241.37,241.44,241.12,241.37,33247.0,225.2378,225.3031,225.0045,225.2378,33247.0
2022-08-11 12:00:00,241.29,241.39,241.1,241.28,12512.0,225.1632,225.2565,224.9859,225.1538,12512.0
2022-08-11 12:05:00,241.26,241.41,241.1,241.22,12173.0,225.1352,225.2751,224.9859,225.0978,12173.0
2022-08-11 12:10:00,241.23,241.34,241.05,241.1,13552.0,225.1072,225.2098,224.9392,224.9859,13552.0
2022-08-11 12:15:00,241.09,241.09,240.69,240.72,12969.0,224.9765,224.9765,224.6033,224.6313,12969.0
2022-08-11 12:20:00,240.74,240.74,240.24,240.37,12680.0,224.6499,224.6499,224.1833,224.3047,12680.0
2022-08-11 12:25:00,240.41,240.85,240.4,240.83,12431.0,224.342,224.7526,224.3327,224.7339,12431.0
2022-08-11 12:30:00,240.84,240.91,240.61,240.7,12033.0,224.7432,224.8086,224.5286,224.6126,12033.0
2022-08-11 12:35:00,240.73,240.74,240.52,240.55,12239.0,224.6406,224.6499,224.4446,224.4726,12239.0
2022-08-11 12:40:00,240.56,240.57,240.28,240.52,6265.0,224.482,224.4913,224.2207,224.4446,6265.0
2022-08-11 12:45:00,240.54,240.77,240.4,240.74,13177.0,224.4633,224.6779,224.3327,224.6499,13177.0
2022-08-11 12:50:00,240.72,240.9,240.71,240.9,11958.0,224.6313,224.7992,224.6219,224.7992,11958.0
2022-08-11 12:55:00,240.92,240.97,240.54,240.67,16198.0,224.8179,224.8646,224.4633,224.5846,16198.0
2022-08-11 13:00:00,240.73,240.76,240.42,240.65,11072.0,224.6406,224.6686,224.3513,224.5659,11072.0
2022-08-11 13:05:00,240.69,240.85,240.6,240.65,20224.0,224.6033,224.7526,224.5193,224.5659,20224.0
2022-08-11 13:10:00,240.66,240.85,240.64,240.65,12946.0,224.5753,224.7526,224.5566,224.5659,12946.0
2022-08-11 13:15:00,240.68,240.76,240.6,240.61,12707.0,224.5939,224.6686,224.5193,224.5286,12707.0
2022-08-11 13:20:00,240.62,240.69,240.49,240.53,21771.0,224.5379,224.6033,224.4166,224.454,21771.0
2022-08-11 13:25:00,240.52,240.59,240.42,240.43,14909.0,224.4446,224.51,224.3513,224.3606,14909.0
2022-08-11 13:30:00,240.44,240.44,240.21,240.28,22372.0,224.37,224.37,224.1553,224.2207,22372.0
2022-08-11 13:35:00,240.27,240.51,240.09,240.34,23657.0,224.2113,224.4353,224.0434,224.2767,23657.0
2022-08-11 13:40:00,240.3,240.54,240.3,240.45,21390.0,224.2393,224.4633,224.2393,224.3793,21390.0
2022-08-11 13:45:00,240.44,240.62,240.29,240.46,18986.0,224.37,224.5379,224.23,224.3886,18986.0
2022-08-11 13:50:00,240.46,240.64,240.46,240.57,12883.0,224.3886,224.5566,224.3886,224.4913,12883.0
2022-08-11 13:55:00,240.55,240.7,240.43,240.59,19083.0,224.4726,224.6126,224.3606,224.51,19083.0
2022-08-11 14:00:00,240.56,240.58,240.33,240.52,11384.0,224.482,224.5006,224.2673,224.4446,11384.0
2022-08-11 14:05:00,240.51,240.52,240.33,240.4,9710.0,224.4353,224.4446,224.2673,224.3327,9710.0
2022-08-11 14:10:00,240.4,240.51,240.18,240.27,11742.0,224.3327,224.4353,224.1274,224.2113,11742.0
2022-08-11 14:15:00,240.27,240.29,240.04,240.28,12972.0,224.2113,224.23,223.9967,224.2207,12972.0
2022-08-11 14:20:00,240.21,240.26,239.97,240.05,9688.0,224.1553,224.202,223.9314,224.006,9688.0
2022-08-11 14:25:00,240.02,240.03,239.72,239.83,9026.0,223.978,223.9874,223.6981,223.8007,9026.0
2022-08-11 14:30:00,239.84,239.85,239.4,239.42,14092.0,223.8101,223.8194,223.3995,223.4181,14092.0
2022-08-11 14:35:00,239.38,239.43,239.28,239.43,10169.0,223.3808,223.4275,223.2875,223.4275,10169.0
2022-08-11 14:40:00,239.47,239.5,239.36,239.45,12333.0,223.4648,223.4928,223.3622,223.4461,12333.0
2022-08-11 14:45:00,239.46,239.49,239.26,239.28,12470.0,223.4555,223.4835,223.2688,223.2875,12470.0
2022-08-11 14:50:00,239.28,239.32,239.04,239.1,16257.0,223.2875,223.3248,223.0635,223.1195,16257.0
2022-08-11 14:55:00,239.13,239.55,239.13,239.43,12813.0,223.1475,223.5395,223.1475,223.4275,12813.0
2022-08-11 15:00:00,239.45,239.49,239.23,239.37,12711.0,223.4461,223.4835,223.2408,223.3715,12711.0
2022-08-11 15:05:00,239.35,239.36,239.09,239.22,12083.0,223.3528,223.3622,223.1102,223.2315,12083.0
2022-08-11 15:10:00,239.2,239.23,238.75,239.02,14199.0,223.2129,223.2408,222.7929,223.0449,14199.0
2022-08-11 15:15:00,239.0,239.34,238.96,239.34,15455.0,223.0262,223.3435,222.9889,223.3435,15455.0
2022-08-11 15:20:00,239.33,239.47,239.17,239.17,16187.0,223.3342,223.4648,223.1849,223.1849,16187.0
2022-08-11 15:25:00,239.18,239.38,239.15,239.26,17725.0,223.1942,223.3808,223.1662,223.2688,17725.0
2022-08-11 15:30:00,239.27,239.47,239.13,239.43,22428.0,223.2782,223.4648,223.1475,223.4275,22428.0
2022-08-11 15:35:00,239.4,239.4,239.16,239.25,27136.0,223.3995,223.3995,223.1755,223.2595,27136.0
2022-08-11 15:40:00,239.26,239.36,239.0,239.05,29982.0,223.2688,223.3622,223.0262,223.0729,29982.0
2022-08-11 15:45:00,239.07,239.26,239.02,239.26,34276.0,223.0915,223.2688,223.0449,223.2688,34276.0
2022-08-11 15:50:00,239.23,239.46,239.0,239.38,54551.0,223.2408,223.4555,223.0262,223.3808,54551.0
2022-08-11 15:55:00,239.37,239.46,239.14,239.37,128022.0,223.3715,223.4555,223.1569,223.3715,128022.0
2022-08-12 09:30:00,239.99,240.93,239.99,240.54,32788.0,223.9501,224.8272,223.9501,224.4633,32788.0
2022-08-12 09:35:00,240.54,241.14,240.36,240.99,16974.0,224.4633,225.0232,224.2953,224.8832,16974.0
2022-08-12 09:40:00,240.86,241.18,240.66,240.69,6603.0,224.7619,225.0605,224.5753,224.6033,6603.0
2022-08-12 09:45:00,240.66,240.77,239.76,239.88,33209.0,224.5753,224.6779,223.7354,223.8474,33209.0
2022-08-12 09:50:00,239.77,240.39,239.77,240.02,31419.0,223.7448,224.3233,223.7448,223.978,31419.0
2022-08-12 09:55:00,240.02,240.12,239.62,239.67,34755.0,223.978,224.0714,223.6048,223.6514,34755.0
2022-08-12 10:00:00,239.63,239.63,238.81,238.98,27000.0,223.6141,223.6141,222.8489,223.0076,27000.0
2022-08-12 10:05:00,238.97,239.16,238.75,238.92,13772.0,222.9982,223.1755,222.7929,222.9516,13772.0
2022-08-12 10:10:00,238.88,239.04,238.61,238.75,11244.0,222.9142,223.0635,222.6623,222.7929,11244.0
2022-08-12 10:15:00,238.79,239.2,238.59,239.1,9012.0,222.8303,223.2129,222.6436,223.1195,9012.0
2022-08-12 10:20:00,239.12,239.32,238.92,239.11,7161.0,223.1382,223.3248,222.9516,223.1289,7161.0
2022-08-12 10:25:00,239.18,239.7,239.18,239.7,8308.0,223.1942,223.6794,223.1942,223.6794,8308.0
2022-08-12 10:30:00,239.65,239.69,239.4,239.43,10230.0,223.6328,223.6701,223.3995,223.4275,10230.0
2022-08-12 10:35:00,239.45,239.54,239.15,239.53,7473.0,223.4461,223.5301,223.1662,223.5208,7473.0
2022-08-12 10:40:00,239.56,239.66,239.28,239.62,7455.0,223.5488,223.6421,223.2875,223.6048,7455.0
2022-08-12 10:45:00,239.59,239.75,239.43,239.7,7578.0,223.5768,223.7261,223.4275,223.6794,7578.0
2022-08-12 10:50:00,239.67,239.67,239.28,239.31,7405.0,223.6514,223.6514,223.2875,223.3155,7405.0
2022-08-12 10:55:00,239.31,239.59,239.31,239.52,6257.0,223.3155,223.5768,223.3155,223.5115,6257.0
2022-08-12 11:00:00,239.55,239.9,239.55,239.76,15447.0,223.5395,223.8661,223.5395,223.7354,15447.0
2022-08-12 11:05:00,239.78,239.79,239.49,239.51,9388.0,223.7541,223.7634,223.4835,223.5021,9388.0
2022-08-12 11:10:00,239.55,239.85,239.55,239.74,8409.0,223.5395,223.8194,223.5395,223.7168,8409.0
2022-08-12 11:15:00,239.76,239.9,239.63,239.81,7079.0,223.7354,223.8661,223.6141,223.7821,7079.0
2022-08-12 11:20:00,239.79,239.82,239.44,239.44,10365.0,223.7634,223.7914,223.4368,223.4368,10365.0
2022-08-12 11:25:00,239.45,239.53,239.3,239.41,12085.0,223.4461,223.5208,223.3062,223.4088,12085.0
2022-08-12 11:30:00,239.45,239.63,239.44,239.58,5925.0,223.4461,223.6141,223.4368,223.5675,5925.0
2022-08-12 11:35:00,239.58,239.6,239.33,239.45,4373.0,223.5675,223.5861,223.3342,223.4461,4373.0
2022-08-12 11:40:00,239.42,239.57,239.37,239.5,14568.0,223.4181,223.5581,223.3715,223.4928,14568.0
2022-08-12 11:45:00,239.48,239.6,239.41,239.41,7957.0,223.4741,223.5861,223.4088,223.4088,7957.0
2022-08-12 11:50:00,239.37,239.4,239.17,239.34,7322.0,223.3715,223.3995,223.1849,223.3435,7322.0
2022-08-12 11:55:00,239.3,239.44,239.3,239.34,7092.0,223.3062,223.4368,223.3062,223.3435,7092.0
2022-08-12 12:00:00,239.35,239.44,239.21,239.41,4539.0,223.3528,223.4368,223.2222,223.4088,4539.0
2022-08-12 12:05:00,239.41,239.47,239.35,239.42,5277.0,223.4088,223.4648,223.3528,223.4181,5277.0
2022-08-12 12:10:00,239.42,239.62,239.42,239.42,8487.0,223.4181,223.6048,223.4181,223.4181,8487.0
2022-08-12 12:15:00,239.42,239.56,239.4,239.52,8823.0,223.4181,223.5488,223.3995,223.5115,8823.0
2022-08-12 12:20:00,239.53,239.53,239.36,239.51,11003.0,223.5208,223.5208,223.3622,223.5021,11003.0
2022-08-12 12:25:00,239.46,239.51,239.25,239.26,12775.0,223.4555,223.5021,223.2595,223.2688,12775.0
2022-08-12 12:30:00,239.23,239.29,239.13,239.25,5249.0,223.2408,223.2968,223.1475,223.2595,5249.0
2022-08-12 12:35:00,239.28,239.28,239.09,239.13,5626.0,223.2875,223.2875,223.1102,223.1475,5626.0
2022-08-12 12:40:00,239.09,239.15,239.03,239.12,10414.0,223.1102,223.1662,223.0542,223.1382,10414.0
2022-08-12 12:45:00,239.12,239.14,239.02,239.05,5728.0,223.1382,223.1569,223.0449,223.0729,5728.0
2022-08-12 12:50:00,239.05,239.17,239.04,239.11,6666.0,223.0729,223.1849,223.0635,223.1289,6666.0
2022-08-12 12:55:00,239.1,239.12,238.91,238.96,6433.0,223.1195,223.1382,222.9422,222.9889,6433.0
2022-08-12 13:00:00,238.93,239.17,238.92,239.13,9513.0,222.9609,223.1849,222.9516,223.1475,9513.0
2022-08-12 13:05:00,239.14,239.14,239.03,239.08,6776.0,223.1569,223.1569,223.0542,223.1009,6776.0
2022-08-12 13:10:00,239.06,239.34,239.04,239.3,6258.0,223.0822,223.3435,223.0635,223.3062,6258.0
2022-08-12 13:15:00,239.28,239.4,239.17,239.2,12746.0,223.2875,223.3995,223.1849,223.2129,12746.0
2022-08-12 13:20:00,239.2,239.24,239.13,239.18,10592.0,223.2129,223.2502,223.1475,223.1942,10592.0
2022-08-12 13:25:00,239.21,239.38,239.19,239.33,9004.0,223.2222,223.3808,223.2035,223.3342,9004.0
2022-08-12 13:30:00,239.37,239.54,239.17,239.18,13756.0,223.3715,223.5301,223.1849,223.1942,13756.0
2022-08-12 13:35:00,239.21,239.22,239.02,239.09,5714.0,223.2222,223.2315,223.0449,223.1102,5714.0
2022-08-12 13:40:00,239.09,239.37,239.09,239.24,8454.0,223.1102,223.3715,223.1102,223.2502,8454.0
2022-08-12 13:45:00,239.22,239.44,239.14,239.14,28554.0,223.2315,223.4368,223.1569,223.1569,28554.0
2022-08-12 13:50:00,239.15,239.39,239.09,239.09,29314.0,223.1662,223.3902,223.1102,223.1102,29314.0
2022-08-12 13:55:00,239.09,239.34,239.09,239.33,6128.0,223.1102,223.3435,223.1102,223.3342,6128.0
2022-08-12 14:00:00,239.37,239.38,239.16,239.21,13907.0,223.3715,223.3808,223.1755,223.2222,13907.0
2022-08-12 14:05:00,239.21,239.26,239.18,239.21,6444.0,223.2222,223.2688,223.1942,223.2222,6444.0
2022-08-12 14:10:00,239.22,239.38,239.18,239.29,11726.0,223.2315,223.3808,223.1942,223.2968,11726.0
2022-08-12 14:15:00,239.26,239.43,239.18,239.37,7206.0,223.2688,223.4275,223.1942,223.3715,7206.0
2022-08-12 14:20:00,239.4,239.41,239.29,239.38,17494.0,223.3995,223.4088,223.2968,223.3808,17494.0
2022-08-12 14:25:00,239.34,239.39,239.23,239.37,6313.0,223.3435,223.3902,223.2408,223.3715,6313.0
2022-08-12 14:30:00,239.34,239.89,239.34,239.86,12140.0,223.3435,223.8567,223.3435,223.8287,12140.0
2022-08-12 14:35:00,239.87,239.87,239.55,239.57,7609.0,223.8381,223.8381,223.5395,223.5581,7609.0
2022-08-12 14:40:00,239.57,239.67,239.5,239.58,6281.0,223.5581,223.6514,223.4928,223.5675,6281.0
2022-08-12 14:45:00,239.58,239.7,239.55,239.56,6421.0,223.5675,223.6794,223.5395,223.5488,6421.0
2022-08-12 14:50:00,239.57,239.67,239.38,239.41,9456.0,223.5581,223.6514,223.3808,223.4088,9456.0
2022-08-12 14:55:00,239.39,239.48,239.35,239.36,6766.0,223.3902,223.4741,223.3528,223.3622,6766.0
2022-08-12 15:00:00,239.33,239.36,239.17,239.3,16428.0,223.3342,223.3622,223.1849,223.3062,16428.0
2022-08-12 15:05:00,239.28,239.63,239.27,239.48,17171.0,223.2875,223.6141,223.2782,223.4741,17171.0
2022-08-12 15:10:00,239.53,239.79,239.39,239.69,17116.0,223.5208,223.7634,223.3902,223.6701,17116.0
2022-08-12 15:15:00,239.69,239.81,239.63,239.65,14786.0,223.6701,223.7821,223.6141,223.6328,14786.0
2022-08-12 15:20:00,239.67,239.69,239.35,239.44,33914.0,223.6514,223.6701,223.3528,223.4368,33914.0
2022-08-12 15:25:00,239.44,239.79,239.44,239.62,23411.0,223.4368,223.7634,223.4368,223.6048,23411.0
2022-08-12 15:30:00,239.61,239.69,239.44,239.48,25673.0,223.5955,223.6701,223.4368,223.4741,25673.0
2022-08-12 15:35:00,239.47,239.49,239.34,239.4,20756.0,223.4648,223.4835,223.3435,223.3995,20756.0
2022-08-12 15:40:00,239.42,239.75,239.32,239.73,24369.0,223.4181,223.7261,223.3248,223.7074,24369.0
2022-08-12 15:45:00,239.7,239.72,239.49,239.69,35711.0,223.6794,223.6981,223.4835,223.6701,35711.0
2022-08-12 15:50:00,239.7,239.81,239.54,239.62,70153.0,223.6794,223.7821,223.5301,223.6048,70153.0
2022-08-12 15:55:00,239.61,240.04,239.42,239.88,117948.0,223.5955,223.9967,223.4181,223.8474,117948.0
2022-08-15 09:30:00,238.6,238.7,236.48,236.91,33605.0,222.653,222.7463,220.6746,221.0759,33605.0
2022-08-15 09:35:00,237.04,237.62,237.03,237.33,21133.0,221.1972,221.7385,221.1879,221.4678,21133.0
2022-08-15 09:40:00,237.46,237.73,236.58,236.81,28888.0,221.5891,221.8411,220.768,220.9826,28888.0
2022-08-15 09:45:00,236.81,237.5,236.66,237.06,52382.0,220.9826,221.6265,220.8426,221.2159,52382.0
2022-08-15 09:50:00,237.11,237.34,236.59,237.03,21210.0,221.2625,221.4772,220.7773,221.1879,21210.0
2022-08-15 09:55:00,237.03,237.51,236.88,237.25,31700.0,221.1879,221.6358,221.0479,221.3932,31700.0
2022-08-15 10:00:00,237.25,238.0,237.18,237.88,37381.0,221.3932,222.0931,221.3279,221.9811,37381.0
2022-08-15 10:05:00,237.75,238.0,237.48,237.57,13307.0,221.8598,222.0931,221.6078,221.6918,13307.0
2022-08-15 10:10:00,237.71,238.0,237.57,237.65,8094.0,221.8224,222.0931,221.6918,221.7664,8094.0
2022-08-15 10:15:00,237.67,238.0,237.67,237.89,14294.0,221.7851,222.0931,221.7851,221.9904,14294.0
2022-08-15 10:20:00,237.95,238.1,237.22,237.25,22938.0,222.0464,222.1864,221.3652,221.3932,22938.0
2022-08-15 10:25:00,237.18,237.61,237.17,237.57,8025.0,221.3279,221.7291,221.3185,221.6918,8025.0
2022-08-15 10:30:00,237.52,237.88,237.45,237.76,8017.0,221.6451,221.9811,221.5798,221.8691,8017.0
2022-08-15 10:35:00,237.8,237.8,237.29,237.4,5532.0,221.9064,221.9064,221.4305,221.5332,5532.0
2022-08-15 10:40:00,237.42,237.64,237.13,237.62,6488.0,221.5518,221.7571,221.2812,221.7385,6488.0
2022-08-15 10:45:00,237.69,237.92,237.56,237.69,7624.0,221.8038,222.0184,221.6825,221.8038,7624.0
2022-08-15 10:50:00,237.61,237.97,237.61,237.74,4162.0,221.7291,222.0651,221.7291,221.8504,4162.0
2022-08-15 10:55:00,237.8,237.8,237.52,237.64,4657.0,221.9064,221.9064,221.6451,221.7571,4657.0
2022-08-15 11:00:00,237.76,237.77,237.42,237.48,11428.0,221.8691,221.8784,221.5518,221.6078,11428.0
2022-08-15 11:05:00,237.48,237.82,237.48,237.66,7386.0,221.6078,221.9251,221.6078,221.7758,7386.0
2022-08-15 11:10:00,237.67,237.87,237.6,237.82,8583.0,221.7851,221.9717,221.7198,221.9251,8583.0
2022-08-15 11:15:00,237.85,237.85,237.51,237.6,9752.0,221.9531,221.9531,221.6358,221.7198,9752.0
2022-08-15 11:20:00,237.64,237.81,237.64,237.78,7057.0,221.7571,221.9158,221.7571,221.8878,7057.0
2022-08-15 11:25:00,237.74,237.74,237.42,237.61,9920.0,221.8504,221.8504,221.5518,221.7291,9920.0
2022-08-15 11:30:00,237.65,237.75,237.13,237.18,14643.0,221.7664,221.8598,221.2812,221.3279,14643.0
2022-08-15 11:35:00,237.14,237.73,237.14,237.57,8628.0,221.2905,221.8411,221.2905,221.6918,8628.0
2022-08-15 11:40:00,237.62,237.96,237.49,237.96,7322.0,221.7385,222.0557,221.6171,222.0557,7322.0
2022-08-15 11:45:00,237.91,238.09,237.64,237.74,13538.0,222.0091,222.177,221.7571,221.8504,13538.0
2022-08-15 11:50:00,237.86,237.95,237.74,237.84,15273.0,221.9624,222.0464,221.8504,221.9438,15273.0
2022-08-15 11:55:00,237.84,238.01,237.64,237.65,12864.0,221.9438,222.1024,221.7571,221.7664,12864.0
2022-08-15 12:00:00,237.62,237.65,237.37,237.61,8737.0,221.7385,221.7664,221.5052,221.7291,8737.0
2022-08-15 12:05:00,237.63,237.66,237.43,237.43,4494.0,221.7478,221.7758,221.5612,221.5612,4494.0
2022-08-15 12:10:00,237.41,237.7,237.34,237.7,4583.0,221.5425,221.8131,221.4772,221.8131,4583.0
2022-08-15 12:15:00,237.67,237.87,237.63,237.82,8947.0,221.7851,221.9717,221.7478,221.9251,8947.0
2022-08-15 12:20:00,237.88,237.95,237.8,237.92,12346.0,221.9811,222.0464,221.9064,222.0184,12346.0
2022-08-15 12:25:00,237.87,238.0,237.79,237.89,16114.0,221.9717,222.0931,221.8971,221.9904,16114.0
2022-08-15 12:30:00,237.91,238.2,237.89,237.96,34285.0,222.0091,222.2797,221.9904,222.0557,34285.0
2022-08-15 12:35:00,237.98,238.36,237.93,238.07,15468.0,222.0744,222.429,222.0277,222.1584,15468.0
2022-08-15 12:40:00,238.07,238.29,238.05,238.13,8787.0,222.1584,222.3637,222.1397,222.2144,8787.0
2022-08-15 12:45:00,238.15,238.19,238.03,238.05,5718.0,222.233,222.2704,222.1211,222.1397,5718.0
2022-08-15 12:50:00,238.06,238.25,238.04,238.2,5934.0,222.149,222.3263,222.1304,222.2797,5934.0
2022-08-15 12:55:00,238.19,238.27,238.03,238.03,11011.0,222.2704,222.345,222.1211,222.1211,11011.0
2022-08-15 13:00:00,238.06,238.21,238.01,238.09,6525.0,222.149,222.289,222.1024,222.177,6525.0
2022-08-15 13:05:00,238.1,238.3,238.09,238.26,5321.0,222.1864,222.373,222.177,222.3357,5321.0
2022-08-15 13:10:00,238.25,238.33,237.94,238.0,10883.0,222.3263,222.401,222.0371,222.0931,10883.0
2022-08-15 13:15:00,238.02,238.05,237.83,237.83,5141.0,222.1117,222.1397,221.9344,221.9344,5141.0
2022-08-15 13:20:00,237.87,238.06,237.87,238.0,7833.0,221.9717,222.149,221.9717,222.0931,7833.0
2022-08-15 13:25:00,237.99,238.0,237.84,237.89,8233.0,222.0837,222.0931,221.9438,221.9904,8233.0
2022-08-15 13:30:00,237.88,237.91,237.74,237.77,5606.0,221.9811,222.0091,221.8504,221.8784,5606.0
2022-08-15 13:35:00,237.78,237.84,237.62,237.66,14372.0,221.8878,221.9438,221.7385,221.7758,14372.0
2022-08-15 13:40:00,237.67,237.72,237.56,237.62,10014.0,221.7851,221.8318,221.6825,221.7385,10014.0
2022-08-15 13:45:00,237.61,237.71,237.49,237.58,11167.0,221.7291,221.8224,221.6171,221.7011,11167.0
2022-08-15 13:50:00,237.61,237.72,237.55,237.63,4934.0,221.7291,221.8318,221.6731,221.7478,4934.0
2022-08-15 13:55:00,237.63,237.65,237.51,237.57,7576.0,221.7478,221.7664,221.6358,221.6918,7576.0
2022-08-15 14:00:00,237.56,237.68,237.39,237.43,6869.0,221.6825,221.7944,221.5238,221.5612,6869.0
2022-08-15 14:05:00,237.37,237.53,237.07,237.16,6691.0,221.5052,221.6545,221.2252,221.3092,6691.0
2022-08-15 14:10:00,237.22,237.25,237.03,237.13,7982.0,221.3652,221.3932,221.1879,221.2812,7982.0
2022-08-15 14:15:00,237.13,237.37,237.13,237.37,7077.0,221.2812,221.5052,221.2812,221.5052,7077.0
2022-08-15 14:20:00,237.37,237.58,237.33,237.45,6367.0,221.5052,221.7011,221.4678,221.5798,6367.0
2022-08-15 14:25:00,237.43,237.6,237.32,237.55,8303.0,221.5612,221.7198,221.4585,221.6731,8303.0
2022-08-15 14:30:00,237.6,237.81,237.58,237.74,6219.0,221.7198,221.9158,221.7011,221.8504,6219.0
2022-08-15 14:35:00,237.75,237.78,237.62,237.77,5754.0,221.8598,221.8878,221.7385,221.8784,5754.0
2022-08-15 14:40:00,237.83,237.83,237.73,237.77,4890.0,221.9344,221.9344,221.8411,221.8784,4890.0
2022-08-15 14:45:00,237.79,237.84,237.69,237.83,6185.0,221.8971,221.9438,221.8038,221.9344,6185.0
2022-08-15 14:50:00,237.81,237.84,237.6,237.67,7415.0,221.9158,221.9438,221.7198,221.7851,7415.0
2022-08-15 14:55:00,237.69,237.96,237.66,237.9,6772.0,221.8038,222.0557,221.7758,221.9997,6772.0
2022-08-15 15:00:00,237.92,238.0,237.83,237.83,7853.0,222.0184,222.0931,221.9344,221.9344,7853.0
2022-08-15 15:05:00,237.85,237.87,237.5,237.5,11326.0,221.9531,221.9717,221.6265,221.6265,11326.0
2022-08-15 15:10:00,237.5,237.65,237.44,237.44,10359.0,221.6265,221.7664,221.5705,221.5705,10359.0
2022-08-15 15:15:00,237.42,237.57,237.42,237.49,10027.0,221.5518,221.6918,221.5518,221.6171,10027.0
2022-08-15 15:20:00,237.53,237.66,237.53,237.63,12375.0,221.6545,221.7758,221.6545,221.7478,12375.0
2022-08-15 15:25:00,237.67,237.68,237.57,237.61,14405.0,221.7851,221.7944,221.6918,221.7291,14405.0
2022-08-15 15:30:00,237.63,237.86,237.55,237.82,18418.0,221.7478,221.9624,221.6731,221.9251,18418.0
2022-08-15 15:35:00,237.84,238.06,237.72,238.0,15931.0,221.9438,222.149,221.8318,222.0931,15931.0
2022-08-15 15:40:00,238.04,238.05,237.76,237.91,17867.0,222.1304,222.1397,221.8691,222.0091,17867.0
2022-08-15 15:45:00,237.89,238.18,237.87,238.15,28682.0,221.9904,222.261,221.9717,222.233,28682.0
2022-08-15 15:50:00,238.12,238.23,237.79,237.89,40970.0,222.205,222.3077,221.8971,221.9904,40970.0
2022-08-15 15:55:00,237.89,238.25,237.62,238.18,108098.0,221.9904,222.3263,221.7385,222.261,108098.0
2022-08-16 09:30:00,237.75,238.63,237.75,238.63,53860.0,221.8598,222.681,221.8598,222.681,53860.0
2022-08-16 09:35:00,238.64,240.2,238.63,240.09,35330.0,222.6903,224.146,222.681,224.0434,35330.0
2022-08-16 09:40:00,240.07,240.83,239.62,240.64,31030.0,224.0247,224.7339,223.6048,224.5566,31030.0
2022-08-16 09:45:00,240.62,240.63,239.72,240.02,27721.0,224.5379,224.5473,223.6981,223.978,27721.0
2022-08-16 09:50:00,239.95,240.86,239.77,240.41,26453.0,223.9127,224.7619,223.7448,224.342,26453.0
2022-08-16 09:55:00,240.43,240.52,240.28,240.5,25235.0,224.3606,224.4446,224.2207,224.426,25235.0
2022-08-16 10:00:00,240.5,240.94,240.16,240.59,27518.0,224.426,224.8366,224.1087,224.51,27518.0
2022-08-16 10:05:00,240.59,240.7,240.31,240.31,10965.0,224.51,224.6126,224.2487,224.2487,10965.0
2022-08-16 10:10:00,240.31,240.77,240.23,240.47,26614.0,224.2487,224.6779,224.174,224.398,26614.0
2022-08-16 10:15:00,240.47,240.47,240.07,240.11,9539.0,224.398,224.398,224.0247,224.062,9539.0
2022-08-16 10:20:00,240.1,240.48,239.91,240.45,24467.0,224.0527,224.4073,223.8754,224.3793,24467.0
2022-08-16 10:25:00,240.45,240.5,240.11,240.21,11821.0,224.3793,224.426,224.062,224.1553,11821.0
2022-08-16 10:30:00,240.18,240.29,239.81,239.92,8215.0,224.1274,224.23,223.7821,223.8847,8215.0
2022-08-16 10:35:00,239.98,240.48,239.94,240.27,10074.0,223.9407,224.4073,223.9034,224.2113,10074.0
2022-08-16 10:40:00,240.3,240.52,240.27,240.39,17305.0,224.2393,224.4446,224.2113,224.3233,17305.0
2022-08-16 10:45:00,240.37,240.53,240.21,240.25,8861.0,224.3047,224.454,224.1553,224.1927,8861.0
2022-08-16 10:50:00,240.27,240.4,239.84,239.93,8494.0,224.2113,224.3327,223.8101,223.8941,8494.0
2022-08-16 10:55:00,239.98,240.1,239.79,239.99,30955.0,223.9407,224.0527,223.7634,223.9501,30955.0
2022-08-16 11:00:00,239.99,240.36,239.92,240.36,17575.0,223.9501,224.2953,223.8847,224.2953,17575.0
2022-08-16 11:05:00,240.39,240.61,240.32,240.58,7077.0,224.3233,224.5286,224.258,224.5006,7077.0
2022-08-16 11:10:00,240.56,240.64,240.37,240.43,16615.0,224.482,224.5566,224.3047,224.3606,16615.0
2022-08-16 11:15:00,240.42,240.8,240.37,240.73,13571.0,224.3513,224.7059,224.3047,224.6406,13571.0
2022-08-16 11:20:00,240.76,240.9,240.63,240.66,15292.0,224.6686,224.7992,224.5473,224.5753,15292.0
2022-08-16 11:25:00,240.73,240.82,240.57,240.57,10774.0,224.6406,224.7246,224.4913,224.4913,10774.0
2022-08-16 11:30:00,240.56,241.06,240.53,240.84,26893.0,224.482,224.9485,224.454,224.7432,26893.0
2022-08-16 11:35:00,240.9,240.96,240.45,240.56,17396.0,224.7992,224.8552,224.3793,224.482,17396.0
2022-08-16 11:40:00,240.57,240.58,240.14,240.36,8857.0,224.4913,224.5006,224.09,224.2953,8857.0
2022-08-16 11:45:00,240.36,240.52,240.3,240.44,7069.0,224.2953,224.4446,224.2393,224.37,7069.0
2022-08-16 11:50:00,240.41,240.63,240.39,240.6,7671.0,224.342,224.5473,224.3233,224.5193,7671.0
2022-08-16 11:55:00,240.59,240.75,240.52,240.69,6597.0,224.51,224.6593,224.4446,224.6033,6597.0
2022-08-16 12:00:00,240.62,240.87,240.6,240.8,10675.0,224.5379,224.7712,224.5193,224.7059,10675.0
2022-08-16 12:05:00,240.78,240.97,240.77,240.97,14105.0,224.6873,224.8646,224.6779,224.8646,14105.0
2022-08-16 12:10:00,240.92,241.09,240.6,240.8,9313.0,224.8179,224.9765,224.5193,224.7059,9313.0
2022-08-16 12:15:00,240.84,240.86,240.63,240.74,6733.0,224.7432,224.7619,224.5473,224.6499,6733.0
2022-08-16 12:20:00,240.67,240.87,240.63,240.65,11400.0,224.5846,224.7712,224.5473,224.5659,11400.0
2022-08-16 12:25:00,240.6,240.9,240.6,240.81,14903.0,224.5193,224.7992,224.5193,224.7152,14903.0
2022-08-16 12:30:00,240.71,240.83,240.69,240.83,6426.0,224.6219,224.7339,224.6033,224.7339,6426.0
2022-08-16 12:35:00,240.84,241.08,240.83,240.97,11853.0,224.7432,224.9672,224.7339,224.8646,11853.0
2022-08-16 12:40:00,240.99,241.01,240.74,240.74,12391.0,224.8832,224.9019,224.6499,224.6499,12391.0
2022-08-16 12:45:00,240.78,240.94,240.74,240.93,11004.0,224.6873,224.8366,224.6499,224.8272,11004.0
2022-08-16 12:50:00,240.92,241.0,240.72,240.86,25307.0,224.8179,224.8925,224.6313,224.7619,25307.0
2022-08-16 12:55:00,240.89,240.97,240.75,240.97,17926.0,224.7899,224.8646,224.6593,224.8646,17926.0
2022-08-16 13:00:00,240.96,241.0,240.77,241.0,10967.0,224.8552,224.8925,224.6779,224.8925,10967.0
2022-08-16 13:05:00,240.98,241.51,240.95,241.38,27988.0,224.8739,225.3685,224.8459,225.2472,27988.0
2022-08-16 13:10:00,241.38,241.47,241.24,241.24,19986.0,225.2472,225.3311,225.1165,225.1165,19986.0
2022-08-16 13:15:00,241.21,241.3,241.19,241.27,14299.0,225.0885,225.1725,225.0699,225.1445,14299.0
2022-08-16 13:20:00,241.29,241.56,241.11,241.5,12673.0,225.1632,225.4151,224.9952,225.3591,12673.0
2022-08-16 13:25:00,241.5,241.57,241.37,241.5,11803.0,225.3591,225.4245,225.2378,225.3591,11803.0
2022-08-16 13:30:00,241.48,241.6,241.43,241.44,13216.0,225.3405,225.4524,225.2938,225.3031,13216.0
2022-08-16 13:35:00,241.46,241.72,241.45,241.72,13761.0,225.3218,225.5644,225.3125,225.5644,13761.0
2022-08-16 13:40:00,241.72,241.75,241.6,241.62,7789.0,225.5644,225.5924,225.4524,225.4711,7789.0
2022-08-16 13:45:00,241.65,241.67,241.51,241.59,22764.0,225.4991,225.5178,225.3685,225.4431,22764.0
2022-08-16 13:50:00,241.59,241.62,241.42,241.59,7636.0,225.4431,225.4711,225.2845,225.4431,7636.0
2022-08-16 13:55:00,241.6,241.65,241.44,241.61,10301.0,225.4524,225.4991,225.3031,225.4618,10301.0
2022-08-16 14:00:00,241.63,242.02,241.61,242.0,28110.0,225.4804,225.8444,225.4618,225.8257,28110.0
2022-08-16 14:05:00,241.99,242.02,241.58,241.87,11627.0,225.8164,225.8444,225.4338,225.7044,11627.0
2022-08-16 14:10:00,241.86,242.26,241.83,242.26,10653.0,225.6951,226.0683,225.6671,226.0683,10653.0
2022-08-16 14:15:00,242.23,242.36,241.96,242.11,23825.0,226.0403,226.1617,225.7884,225.9284,23825.0
2022-08-16 14:20:00,242.06,242.13,241.92,241.97,8109.0,225.8817,225.947,225.7511,225.7977,8109.0
2022-08-16 14:25:00,242.04,242.05,241.81,241.93,9337.0,225.863,225.8724,225.6484,225.7604,9337.0
2022-08-16 14:30:00,241.94,241.96,241.69,241.7,10843.0,225.7697,225.7884,225.5364,225.5458,10843.0
2022-08-16 14:35:00,241.66,241.66,241.35,241.5,6994.0,225.5084,225.5084,225.2192,225.3591,6994.0
2022-08-16 14:40:00,241.52,241.53,241.17,241.41,8661.0,225.3778,225.3871,225.0512,225.2751,8661.0
2022-08-16 14:45:00,241.42,241.42,240.85,240.89,6642.0,225.2845,225.2845,224.7526,224.7899,6642.0
2022-08-16 14:50:00,240.87,241.01,240.77,240.91,7007.0,224.7712,224.9019,224.6779,224.8086,7007.0
2022-08-16 14:55:00,240.92,241.42,240.92,241.4,22119.0,224.8179,225.2845,224.8179,225.2658,22119.0
2022-08-16 15:00:00,241.4,241.45,241.12,241.27,26518.0,225.2658,225.3125,225.0045,225.1445,26518.0
2022-08-16 15:05:00,241.29,241.48,241.27,241.38,5326.0,225.1632,225.3405,225.1445,225.2472,5326.0
2022-08-16 15:10:00,241.31,241.47,241.21,241.43,7403.0,225.1818,225.3311,225.0885,225.2938,7403.0
2022-08-16 15:15:00,241.44,241.55,241.35,241.52,8742.0,225.3031,225.4058,225.2192,225.3778,8742.0
2022-08-16 15:20:00,241.47,241.65,241.38,241.58,10182.0,225.3311,225.4991,225.2472,225.4338,10182.0
2022-08-16 15:25:00,241.6,241.77,241.56,241.66,10545.0,225.4524,225.6111,225.4151,225.5084,10545.0
2022-08-16 15:30:00,241.63,241.88,241.57,241.72,16000.0,225.4804,225.7137,225.4245,225.5644,16000.0
2022-08-16 15:35:00,241.73,241.77,241.37,241.37,20135.0,225.5738,225.6111,225.2378,225.2378,20135.0
2022-08-16 15:40:00,241.35,241.38,241.27,241.34,20893.0,225.2192,225.2472,225.1445,225.2098,20893.0
2022-08-16 15:45:00,241.36,241.53,241.32,241.35,28977.0,225.2285,225.3871,225.1912,225.2192,28977.0
2022-08-16 15:50:00,241.38,241.69,241.32,241.59,37799.0,225.2472,225.5364,225.1912,225.4431,37799.0
2022-08-16 15:55:00,241.58,241.59,241.24,241.38,95970.0,225.4338,225.4431,225.1165,225.2472,95970.0
2022-08-17 09:30:00,238.12,239.24,237.67,239.21,51074.0,222.205,223.2502,221.7851,223.2222,51074.0
2022-08-17 09:35:00,239.34,239.55,238.74,239.04,6457.0,223.3435,223.5395,222.7836,223.0635,6457.0
2022-08-17 09:40:00,239.05,239.37,238.3,238.51,13991.0,223.0729,223.3715,222.373,222.569,13991.0
2022-08-17 09:45:00,238.47,238.79,238.15,238.52,17725.0,222.5316,222.8303,222.233,222.5783,17725.0
2022-08-17 09:50:00,238.44,238.66,237.99,237.99,17224.0,222.5036,222.7089,222.0837,222.0837,17224.0
2022-08-17 09:55:00,238.05,238.28,237.72,238.04,16608.0,222.1397,222.3543,221.8318,222.1304,16608.0
2022-08-17 10:00:00,238.11,238.48,238.1,238.38,34668.0,222.1957,222.541,222.1864,222.4477,34668.0
2022-08-17 10:05:00,238.42,239.11,238.37,239.02,15538.0,222.485,223.1289,222.4383,223.0449,15538.0
2022-08-17 10:10:00,239.0,239.0,238.55,238.69,10668.0,223.0262,223.0262,222.6063,222.7369,10668.0
2022-08-17 10:15:00,238.76,238.99,238.69,238.79,7249.0,222.8023,223.0169,222.7369,222.8303,7249.0
2022-08-17 10:20:00,238.77,238.9,238.58,238.69,5795.0,222.8116,222.9329,222.6343,222.7369,5795.0
2022-08-17 10:25:00,238.66,238.88,238.57,238.87,5594.0,222.7089,222.9142,222.625,222.9049,5594.0
2022-08-17 10:30:00,238.86,238.86,238.35,238.48,6765.0,222.8956,222.8956,222.4197,222.541,6765.0
2022-08-17 10:35:00,238.5,238.57,238.24,238.44,6515.0,222.5596,222.625,222.317,222.5036,6515.0
2022-08-17 10:40:00,238.49,238.91,238.44,238.9,8406.0,222.5503,222.9422,222.5036,222.9329,8406.0
2022-08-17 10:45:00,238.94,239.21,238.62,238.7,8828.0,222.9702,223.2222,222.6716,222.7463,8828.0
2022-08-17 10:50:00,238.77,238.82,238.42,238.43,8288.0,222.8116,222.8583,222.485,222.4943,8288.0
2022-08-17 10:55:00,238.44,238.59,238.25,238.52,7197.0,222.5036,222.6436,222.3263,222.5783,7197.0
2022-08-17 11:00:00,238.58,238.78,238.55,238.71,5891.0,222.6343,222.8209,222.6063,222.7556,5891.0
2022-08-17 11:05:00,238.74,239.02,238.7,239.0,5077.0,222.7836,223.0449,222.7463,223.0262,5077.0
2022-08-17 11:10:00,238.96,239.04,238.41,238.49,12251.0,222.9889,223.0635,222.4757,222.5503,12251.0
2022-08-17 11:15:00,238.49,238.7,238.46,238.53,5022.0,222.5503,222.7463,222.5223,222.5876,5022.0
2022-08-17 11:20:00,238.57,239.02,238.57,238.98,6184.0,222.625,223.0449,222.625,223.0076,6184.0
2022-08-17 11:25:00,238.91,238.94,238.72,238.8,8723.0,222.9422,222.9702,222.7649,222.8396,8723.0
2022-08-17 11:30:00,238.86,238.92,238.74,238.87,8539.0,222.8956,222.9516,222.7836,222.9049,8539.0
2022-08-17 11:35:00,238.86,238.87,238.57,238.58,7105.0,222.8956,222.9049,222.625,222.6343,7105.0
2022-08-17 11:40:00,238.61,238.72,238.04,238.19,5637.0,222.6623,222.7649,222.1304,222.2704,5637.0
2022-08-17 11:45:00,238.08,238.26,238.0,238.17,4283.0,222.1677,222.3357,222.0931,222.2517,4283.0
2022-08-17 11:50:00,238.23,238.47,238.15,238.38,3633.0,222.3077,222.5316,222.233,222.4477,3633.0
2022-08-17 11:55:00,238.4,238.44,238.33,238.38,7607.0,222.4663,222.5036,222.401,222.4477,7607.0
2022-08-17 12:00:00,238.36,238.75,238.36,238.75,4493.0,222.429,222.7929,222.429,222.7929,4493.0
2022-08-17 12:05:00,238.65,238.8,238.42,238.49,8714.0,222.6996,222.8396,222.485,222.5503,8714.0
2022-08-17 12:10:00,238.48,238.48,238.34,238.34,5439.0,222.541,222.541,222.4103,222.4103,5439.0
2022-08-17 12:15:00,238.44,238.69,238.41,238.69,2936.0,222.5036,222.7369,222.4757,222.7369,2936.0
2022-08-17 12:20:00,238.69,239.0,238.63,238.97,7493.0,222.7369,223.0262,222.681,222.9982,7493.0
2022-08-17 12:25:00,238.94,239.03,238.92,238.99,4034.0,222.9702,223.0542,222.9516,223.0169,4034.0
2022-08-17 12:30:00,238.98,239.02,238.79,238.79,6935.0,223.0076,223.0449,222.8303,222.8303,6935.0
2022-08-17 12:35:00,238.87,239.42,238.87,239.3,7758.0,222.9049,223.4181,222.9049,223.3062,7758.0
2022-08-17 12:40:00,239.26,239.38,239.14,239.14,4449.0,223.2688,223.3808,223.1569,223.1569,4449.0
2022-08-17 12:45:00,239.2,239.35,239.13,239.23,5175.0,223.2129,223.3528,223.1475,223.2408,5175.0
2022-08-17 12:50:00,239.23,239.4,239.16,239.2,4492.0,223.2408,223.3995,223.1755,223.2129,4492.0
2022-08-17 12:55:00,239.26,239.32,239.19,239.25,3269.0,223.2688,223.3248,223.2035,223.2595,3269.0
2022-08-17 13:00:00,239.3,239.3,238.87,239.09,7314.0,223.3062,223.3062,222.9049,223.1102,7314.0
2022-08-17 13:05:00,239.03,239.14,238.93,239.04,11210.0,223.0542,223.1569,222.9609,223.0635,11210.0
2022-08-17 13:10:00,239.09,239.38,239.05,239.33,4113.0,223.1102,223.3808,223.0729,223.3342,4113.0
2022-08-17 13:15:00,239.36,239.54,239.33,239.38,7808.0,223.3622,223.5301,223.3342,223.3808,7808.0
2022-08-17 13:20:00,239.34,239.63,239.33,239.46,9479.0,223.3435,223.6141,223.3342,223.4555,9479.0
2022-08-17 13:25:00,239.49,239.64,239.41,239.53,9240.0,223.4835,223.6234,223.4088,223.5208,9240.0
2022-08-17 13:30:00,239.52,239.53,239.15,239.19,10895.0,223.5115,223.5208,223.1662,223.2035,10895.0
2022-08-17 13:35:00,239.26,239.43,239.09,239.43,14653.0,223.2688,223.4275,223.1102,223.4275,14653.0
2022-08-17 13:40:00,239.43,239.58,239.32,239.4,5939.0,223.4275,223.5675,223.3248,223.3995,5939.0
2022-08-17 13:45:00,239.44,239.9,239.44,239.77,7122.0,223.4368,223.8661,223.4368,223.7448,7122.0
2022-08-17 13:50:00,239.76,239.81,239.59,239.79,3725.0,223.7354,223.7821,223.5768,223.7634,3725.0
2022-08-17 13:55:00,239.83,239.88,239.73,239.81,4436.0,223.8007,223.8474,223.7074,223.7821,4436.0
2022-08-17 14:00:00,239.9,240.45,239.74,240.15,13777.0,223.8661,224.3793,223.7168,224.0994,13777.0
2022-08-17 14:05:00,240.31,240.53,239.89,240.34,23413.0,224.2487,224.454,223.8567,224.2767,23413.0
2022-08-17 14:10:00,240.37,240.75,240.23,240.75,13568.0,224.3047,224.6593,224.174,224.6593,13568.0
2022-08-17 14:15:00,240.78,240.89,240.31,240.63,7552.0,224.6873,224.7899,224.2487,224.5473,7552.0
2022-08-17 14:20:00,240.64,240.64,240.2,240.3,6271.0,224.5566,224.5566,224.146,224.2393,6271.0
2022-08-17 14:25:00,240.41,240.83,240.4,240.83,7550.0,224.342,224.7339,224.3327,224.7339,7550.0
2022-08-17 14:30:00,240.82,241.17,240.76,241.17,10519.0,224.7246,225.0512,224.6686,225.0512,10519.0
2022-08-17 14:35:00,241.23,241.42,241.21,241.26,11750.0,225.1072,225.2845,225.0885,225.1352,11750.0
2022-08-17 14:40:00,241.25,241.26,240.7,240.7,5414.0,225.1258,225.1352,224.6126,224.6126,5414.0
2022-08-17 14:45:00,240.7,240.81,240.5,240.69,7376.0,224.6126,224.7152,224.426,224.6033,7376.0
2022-08-17 14:50:00,240.69,240.69,240.29,240.34,5853.0,224.6033,224.6033,224.23,224.2767,5853.0
2022-08-17 14:55:00,240.32,240.68,240.3,240.44,7369.0,224.258,224.5939,224.2393,224.37,7369.0
2022-08-17 15:00:00,240.45,240.79,240.41,240.77,4885.0,224.3793,224.6966,224.342,224.6779,4885.0
2022-08-17 15:05:00,240.77,240.83,240.43,240.45,5931.0,224.6779,224.7339,224.3606,224.3793,5931.0
2022-08-17 15:10:00,240.49,240.58,240.05,240.27,6533.0,224.4166,224.5006,224.006,224.2113,6533.0
2022-08-17 15:15:00,240.39,240.4,240.19,240.2,7996.0,224.3233,224.3327,224.1367,224.146,7996.0
2022-08-17 15:20:00,240.2,240.31,240.11,240.26,10676.0,224.146,224.2487,224.062,224.202,10676.0
2022-08-17 15:25:00,240.26,240.33,240.09,240.3,12689.0,224.202,224.2673,224.0434,224.2393,12689.0
2022-08-17 15:30:00,240.3,240.5,240.27,240.37,22874.0,224.2393,224.426,224.2113,224.3047,22874.0
2022-08-17 15:35:00,240.4,240.76,240.38,240.6,15863.0,224.3327,224.6686,224.314,224.5193,15863.0
2022-08-17 15:40:00,240.64,240.87,240.64,240.81,20370.0,224.5566,224.7712,224.5566,224.7152,20370.0
2022-08-17 15:45:00,240.82,240.84,240.51,240.58,18885.0,224.7246,224.7432,224.4353,224.5006,18885.0
2022-08-17 15:50:00,240.61,240.83,240.39,240.81,32090.0,224.5286,224.7339,224.3233,224.7152,32090.0
2022-08-17 15:55:00,240.81,241.08,240.74,240.9,75348.0,224.7152,224.9672,224.6499,224.7992,75348.0
2022-08-18 09:30:00,241.54,241.75,241.35,241.63,23530.0,225.3965,225.5924,225.2192,225.4804,23530.0
2022-08-18 09:35:00,241.67,241.9,241.32,241.57,13789.0,225.5178,225.7324,225.1912,225.4245,13789.0
2022-08-18 09:40:00,241.37,241.65,241.33,241.54,8165.0,225.2378,225.4991,225.2005,225.3965,8165.0
2022-08-18 09:45:00,241.51,241.92,241.46,241.59,7971.0,225.3685,225.7511,225.3218,225.4431,7971.0
2022-08-18 09:50:00,241.52,241.59,241.21,241.43,4651.0,225.3778,225.4431,225.0885,225.2938,4651.0
2022-08-18 09:55:00,241.43,241.79,241.42,241.55,8671.0,225.2938,225.6297,225.2845,225.4058,8671.0
2022-08-18 10:00:00,241.57,241.76,241.38,241.39,6074.0,225.4245,225.6018,225.2472,225.2565,6074.0
2022-08-18 10:05:00,241.38,241.43,240.75,241.12,5200.0,225.2472,225.2938,224.6593,225.0045,5200.0
2022-08-18 10:10:00,241.16,241.4,241.06,241.15,10701.0,225.0419,225.2658,224.9485,225.0325,10701.0
2022-08-18 10:15:00,241.21,241.21,240.52,240.61,7251.0,225.0885,225.0885,224.4446,224.5286,7251.0
2022-08-18 10:20:00,240.69,240.98,240.69,240.88,6987.0,224.6033,224.8739,224.6033,224.7806,6987.0
2022-08-18 10:25:00,240.92,241.22,240.83,241.14,4344.0,224.8179,225.0978,224.7339,225.0232,4344.0
2022-08-18 10:30:00,241.12,241.24,240.91,240.95,4767.0,225.0045,225.1165,224.8086,224.8459,4767.0
2022-08-18 10:35:00,240.96,241.17,240.71,241.17,9468.0,224.8552,225.0512,224.6219,225.0512,9468.0
2022-08-18 10:40:00,241.13,241.38,240.87,240.87,7285.0,225.0139,225.2472,224.7712,224.7712,7285.0
2022-08-18 10:45:00,240.76,241.1,240.71,241.03,8115.0,224.6686,224.9859,224.6219,224.9205,8115.0
2022-08-18 10:50:00,241.07,241.08,240.54,240.74,14481.0,224.9579,224.9672,224.4633,224.6499,14481.0
2022-08-18 10:55:00,240.72,240.72,240.52,240.56,2420.0,224.6313,224.6313,224.4446,224.482,2420.0
2022-08-18 11:00:00,240.55,240.86,240.2,240.2,10218.0,224.4726,224.7619,224.146,224.146,10218.0
2022-08-18 11:05:00,240.09,240.38,240.05,240.28,4283.0,224.0434,224.314,224.006,224.2207,4283.0
2022-08-18 11:10:00,240.31,240.42,240.23,240.37,5204.0,224.2487,224.3513,224.174,224.3047,5204.0
2022-08-18 11:15:00,240.35,240.54,240.27,240.37,3949.0,224.286,224.4633,224.2113,224.3047,3949.0
2022-08-18 11:20:00,240.35,240.56,240.33,240.39,5185.0,224.286,224.482,224.2673,224.3233,5185.0
2022-08-18 11:25:00,240.39,240.59,240.36,240.49,5658.0,224.3233,224.51,224.2953,224.4166,5658.0
2022-08-18 11:30:00,240.46,240.74,240.44,240.55,4989.0,224.3886,224.6499,224.37,224.4726,4989.0
2022-08-18 11:35:00,240.56,240.92,240.53,240.85,6507.0,224.482,224.8179,224.454,224.7526,6507.0
2022-08-18 11:40:00,240.92,241.01,240.86,240.97,3137.0,224.8179,224.9019,224.7619,224.8646,3137.0
2022-08-18 11:45:00,240.91,241.08,240.85,240.97,3188.0,224.8086,224.9672,224.7526,224.8646,3188.0
2022-08-18 11:50:00,240.99,241.07,240.77,240.89,3907.0,224.8832,224.9579,224.6779,224.7899,3907.0
2022-08-18 11:55:00,240.89,240.97,240.7,240.82,6079.0,224.7899,224.8646,224.6126,224.7246,6079.0
2022-08-18 12:00:00,240.76,240.98,240.76,240.95,1930.0,224.6686,224.8739,224.6686,224.8459,1930.0
2022-08-18 12:05:00,240.9,241.07,240.82,241.0,4280.0,224.7992,224.9579,224.7246,224.8925,4280.0
2022-08-18 12:10:00,241.01,241.02,240.78,240.8,3704.0,224.9019,224.9112,224.6873,224.7059,3704.0
2022-08-18 12:15:00,240.82,241.01,240.72,240.88,3931.0,224.7246,224.9019,224.6313,224.7806,3931.0
2022-08-18 12:20:00,240.95,240.95,240.47,240.47,8166.0,224.8459,224.8459,224.398,224.398,8166.0
2022-08-18 12:25:00,240.42,240.64,240.42,240.5,3871.0,224.3513,224.5566,224.3513,224.426,3871.0
2022-08-18 12:30:00,240.49,240.79,240.47,240.79,3607.0,224.4166,224.6966,224.398,224.6966,3607.0
2022-08-18 12:35:00,240.83,240.86,240.43,240.56,4824.0,224.7339,224.7619,224.3606,224.482,4824.0
2022-08-18 12:40:00,240.53,240.73,240.51,240.55,3814.0,224.454,224.6406,224.4353,224.4726,3814.0
2022-08-18 12:45:00,240.51,240.6,240.48,240.55,3297.0,224.4353,224.5193,224.4073,224.4726,3297.0
2022-08-18 12:50:00,240.55,240.63,240.5,240.55,3973.0,224.4726,224.5473,224.426,224.4726,3973.0
2022-08-18 12:55:00,240.51,240.65,240.4,240.65,4719.0,224.4353,224.5659,224.3327,224.5659,4719.0
2022-08-18 13:00:00,240.69,240.78,240.55,240.63,4867.0,224.6033,224.6873,224.4726,224.5473,4867.0
2022-08-18 13:05:00,240.63,240.71,240.56,240.69,5810.0,224.5473,224.6219,224.482,224.6033,5810.0
2022-08-18 13:10:00,240.7,240.86,240.57,240.58,6982.0,224.6126,224.7619,224.4913,224.5006,6982.0
2022-08-18 13:15:00,240.55,240.61,240.42,240.59,3977.0,224.4726,224.5286,224.3513,224.51,3977.0
2022-08-18 13:20:00,240.73,240.89,240.7,240.89,3936.0,224.6406,224.7899,224.6126,224.7899,3936.0
2022-08-18 13:25:00,240.91,240.99,240.85,240.98,4755.0,224.8086,224.8832,224.7526,224.8739,4755.0
2022-08-18 13:30:00,241.0,241.07,240.82,240.86,4498.0,224.8925,224.9579,224.7246,224.7619,4498.0
2022-08-18 13:35:00,240.9,241.04,240.88,241.0,4124.0,224.7992,224.9299,224.7806,224.8925,4124.0
2022-08-18 13:40:00,241.02,241.08,240.93,240.99,4618.0,224.9112,224.9672,224.8272,224.8832,4618.0
2022-08-18 13:45:00,241.0,241.01,240.84,240.89,5976.0,224.8925,224.9019,224.7432,224.7899,5976.0
2022-08-18 13:50:00,240.9,241.1,240.84,241.06,5407.0,224.7992,224.9859,224.7432,224.9485,5407.0
2022-08-18 13:55:00,241.0,241.09,240.77,240.77,4908.0,224.8925,224.9765,224.6779,224.6779,4908.0
2022-08-18 14:00:00,240.77,241.0,240.75,240.86,5014.0,224.6779,224.8925,224.6593,224.7619,5014.0
2022-08-18 14:05:00,240.87,240.98,240.85,240.93,11331.0,224.7712,224.8739,224.7526,224.8272,11331.0
2022-08-18 14:10:00,240.95,241.16,240.94,241.16,7430.0,224.8459,225.0419,224.8366,225.0419,7430.0
2022-08-18 14:15:00,241.14,241.14,241.01,241.06,7217.0,225.0232,225.0232,224.9019,224.9485,7217.0
2022-08-18 14:20:00,241.06,241.09,240.9,241.04,5662.0,224.9485,224.9765,224.7992,224.9299,5662.0
2022-08-18 14:25:00,241.06,241.19,241.01,241.12,5047.0,224.9485,225.0699,224.9019,225.0045,5047.0
2022-08-18 14:30:00,241.12,241.31,241.01,241.06,7950.0,225.0045,225.1818,224.9019,224.9485,7950.0
2022-08-18 14:35:00,241.05,241.19,241.03,241.11,6055.0,224.9392,225.0699,224.9205,224.9952,6055.0
2022-08-18 14:40:00,241.13,241.34,241.12,241.34,5207.0,225.0139,225.2098,225.0045,225.2098,5207.0
2022-08-18 14:45:00,241.36,241.46,241.29,241.44,6025.0,225.2285,225.3218,225.1632,225.3031,6025.0
2022-08-18 14:50:00,241.45,241.6,241.33,241.54,6138.0,225.3125,225.4524,225.2005,225.3965,6138.0
2022-08-18 14:55:00,241.53,241.61,241.48,241.5,8237.0,225.3871,225.4618,225.3405,225.3591,8237.0
2022-08-18 15:00:00,241.47,241.6,241.43,241.58,5214.0,225.3311,225.4524,225.2938,225.4338,5214.0
2022-08-18 15:05:00,241.58,241.61,241.52,241.52,4837.0,225.4338,225.4618,225.3778,225.3778,4837.0
2022-08-18 15:10:00,241.53,241.76,241.53,241.76,5915.0,225.3871,225.6018,225.3871,225.6018,5915.0
2022-08-18 15:15:00,241.76,241.77,241.6,241.75,6100.0,225.6018,225.6111,225.4524,225.5924,6100.0
2022-08-18 15:20:00,241.76,241.76,241.53,241.68,8417.0,225.6018,225.6018,225.3871,225.5271,8417.0
2022-08-18 15:25:00,241.65,241.91,241.6,241.83,10874.0,225.4991,225.7417,225.4524,225.6671,10874.0
2022-08-18 15:30:00,241.83,242.04,241.8,242.03,13066.0,225.6671,225.863,225.6391,225.8537,13066.0
2022-08-18 15:35:00,242.03,242.28,242.01,242.03,14928.0,225.8537,226.087,225.835,225.8537,14928.0
2022-08-18 15:40:00,242.06,242.29,242.04,242.27,18581.0,225.8817,226.0963,225.863,226.0777,18581.0
2022-08-18 15:45:00,242.25,242.25,241.94,241.94,20776.0,226.059,226.059,225.7697,225.7697,20776.0
2022-08-18 15:50:00,241.8,241.88,241.68,241.7,29934.0,225.6391,225.7137,225.5271,225.5458,29934.0
2022-08-18 15:55:00,241.72,241.97,241.62,241.94,97406.0,225.5644,225.7977,225.4711,225.7697,97406.0
2022-08-19 09:30:00,241.0,241.0,239.1,239.1,103878.0,224.8925,224.8925,223.1195,223.1195,103878.0
2022-08-19 09:35:00,239.05,239.73,239.0,239.73,17219.0,223.0729,223.7074,223.0262,223.7074,17219.0
2022-08-19 09:40:00,239.72,240.56,239.71,240.19,8125.0,223.6981,224.482,223.6888,224.1367,8125.0
2022-08-19 09:45:00,240.19,240.52,239.91,240.15,13345.0,224.1367,224.4446,223.8754,224.0994,13345.0
2022-08-19 09:50:00,240.09,240.13,239.45,239.45,7395.0,224.0434,224.0807,223.4461,223.4461,7395.0
2022-08-19 09:55:00,239.23,239.61,239.22,239.4,6191.0,223.2408,223.5955,223.2315,223.3995,6191.0
2022-08-19 10:00:00,239.3,239.73,239.22,239.63,9141.0,223.3062,223.7074,223.2315,223.6141,9141.0
2022-08-19 10:05:00,239.69,240.12,239.62,239.68,7095.0,223.6701,224.0714,223.6048,223.6608,7095.0
2022-08-19 10:10:00,239.62,239.84,239.56,239.56,7828.0,223.6048,223.8101,223.5488,223.5488,7828.0
2022-08-19 10:15:00,239.6,240.06,239.55,239.99,13004.0,223.5861,224.0154,223.5395,223.9501,13004.0
2022-08-19 10:20:00,240.01,240.23,239.96,240.04,7613.0,223.9687,224.174,223.9221,223.9967,7613.0
2022-08-19 10:25:00,240.07,240.29,239.95,240.17,9400.0,224.0247,224.23,223.9127,224.118,9400.0
2022-08-19 10:30:00,240.17,240.47,240.17,240.31,5882.0,224.118,224.398,224.118,224.2487,5882.0
2022-08-19 10:35:00,240.26,240.26,239.56,239.56,5852.0,224.202,224.202,223.5488,223.5488,5852.0
2022-08-19 10:40:00,239.55,239.55,239.2,239.27,7779.0,223.5395,223.5395,223.2129,223.2782,7779.0
2022-08-19 10:45:00,239.3,239.39,239.11,239.35,8371.0,223.3062,223.3902,223.1289,223.3528,8371.0
2022-08-19 10:50:00,239.33,239.33,238.98,239.04,7132.0,223.3342,223.3342,223.0076,223.0635,7132.0
2022-08-19 10:55:00,239.04,239.07,238.76,238.92,8767.0,223.0635,223.0915,222.8023,222.9516,8767.0
2022-08-19 11:00:00,238.92,239.14,238.69,238.82,29706.0,222.9516,223.1569,222.7369,222.8583,29706.0
2022-08-19 11:05:00,238.79,238.97,238.49,238.52,22437.0,222.8303,222.9982,222.5503,222.5783,22437.0
2022-08-19 11:10:00,238.56,238.73,238.48,238.48,4647.0,222.6156,222.7743,222.541,222.541,4647.0
2022-08-19 11:15:00,238.51,238.79,238.51,238.79,9610.0,222.569,222.8303,222.569,222.8303,9610.0
2022-08-19 11:20:00,238.74,238.85,238.71,238.75,5107.0,222.7836,222.8862,222.7556,222.7929,5107.0
2022-08-19 11:25:00,238.74,239.11,238.61,239.05,6262.0,222.7836,223.1289,222.6623,223.0729,6262.0
2022-08-19 11:30:00,239.13,239.3,239.0,239.24,4252.0,223.1475,223.3062,223.0262,223.2502,4252.0
2022-08-19 11:35:00,239.33,239.6,239.32,239.49,9653.0,223.3342,223.5861,223.3248,223.4835,9653.0
2022-08-19 11:40:00,239.48,239.59,239.36,239.44,10840.0,223.4741,223.5768,223.3622,223.4368,10840.0
2022-08-19 11:45:00,239.44,239.64,239.37,239.5,3045.0,223.4368,223.6234,223.3715,223.4928,3045.0
2022-08-19 11:50:00,239.54,239.54,239.23,239.54,2624.0,223.5301,223.5301,223.2408,223.5301,2624.0
2022-08-19 11:55:00,239.5,239.51,239.23,239.32,5224.0,223.4928,223.5021,223.2408,223.3248,5224.0
2022-08-19 12:00:00,239.22,239.27,239.0,239.1,6464.0,223.2315,223.2782,223.0262,223.1195,6464.0
2022-08-19 12:05:00,239.1,239.27,239.1,239.16,4406.0,223.1195,223.2782,223.1195,223.1755,4406.0
2022-08-19 12:10:00,239.18,239.5,239.18,239.43,11191.0,223.1942,223.4928,223.1942,223.4275,11191.0
2022-08-19 12:15:00,239.44,239.59,239.38,239.5,4928.0,223.4368,223.5768,223.3808,223.4928,4928.0
2022-08-19 12:20:00,239.58,239.63,239.5,239.53,3406.0,223.5675,223.6141,223.4928,223.5208,3406.0
2022-08-19 12:25:00,239.52,239.52,239.33,239.4,2646.0,223.5115,223.5115,223.3342,223.3995,2646.0
2022-08-19 12:30:00,239.34,239.49,239.29,239.49,5311.0,223.3435,223.4835,223.2968,223.4835,5311.0
2022-08-19 12:35:00,239.49,239.76,239.49,239.72,3799.0,223.4835,223.7354,223.4835,223.6981,3799.0
2022-08-19 12:40:00,239.64,239.66,239.49,239.58,5400.0,223.6234,223.6421,223.4835,223.5675,5400.0
2022-08-19 12:45:00,239.51,239.63,239.45,239.45,4483.0,223.5021,223.6141,223.4461,223.4461,4483.0
2022-08-19 12:50:00,239.44,239.62,239.44,239.48,4183.0,223.4368,223.6048,223.4368,223.4741,4183.0
2022-08-19 12:55:00,239.49,239.57,239.43,239.43,3750.0,223.4835,223.5581,223.4275,223.4275,3750.0
2022-08-19 13:00:00,239.38,239.39,239.23,239.33,4995.0,223.3808,223.3902,223.2408,223.3342,4995.0
2022-08-19 13:05:00,239.29,239.39,239.26,239.39,4685.0,223.2968,223.3902,223.2688,223.3902,4685.0
2022-08-19 13:10:00,239.4,239.53,239.25,239.28,4111.0,223.3995,223.5208,223.2595,223.2875,4111.0
2022-08-19 13:15:00,239.31,239.33,239.21,239.26,4363.0,223.3155,223.3342,223.2222,223.2688,4363.0
2022-08-19 13:20:00,239.25,239.25,239.11,239.15,3857.0,223.2595,223.2595,223.1289,223.1662,3857.0
2022-08-19 13:25:00,239.16,239.21,239.12,239.18,3376.0,223.1755,223.2222,223.1382,223.1942,3376.0
2022-08-19 13:30:00,239.17,239.19,238.93,239.06,6590.0,223.1849,223.2035,222.9609,223.0822,6590.0
2022-08-19 13:35:00,239.07,239.09,238.94,239.08,8525.0,223.0915,223.1102,222.9702,223.1009,8525.0
2022-08-19 13:40:00,239.08,239.21,239.0,239.02,6152.0,223.1009,223.2222,223.0262,223.0449,6152.0
2022-08-19 13:45:00,238.91,238.96,238.79,238.86,7561.0,222.9422,222.9889,222.8303,222.8956,7561.0
2022-08-19 13:50:00,238.9,238.96,238.8,238.89,9606.0,222.9329,222.9889,222.8396,222.9236,9606.0
2022-08-19 13:55:00,238.88,239.11,238.88,239.11,5233.0,222.9142,223.1289,222.9142,223.1289,5233.0
2022-08-19 14:00:00,239.11,239.22,239.08,239.12,6832.0,223.1289,223.2315,223.1009,223.1382,6832.0
2022-08-19 14:05:00,239.14,239.15,238.9,238.97,4607.0,223.1569,223.1662,222.9329,222.9982,4607.0
2022-08-19 14:10:00,238.95,238.95,238.63,238.67,5044.0,222.9796,222.9796,222.681,222.7183,5044.0
2022-08-19 14:15:00,238.68,238.77,238.55,238.73,6853.0,222.7276,222.8116,222.6063,222.7743,6853.0
2022-08-19 14:20:00,238.75,238.8,238.66,238.74,4710.0,222.7929,222.8396,222.7089,222.7836,4710.0
2022-08-19 14:25:00,238.74,239.08,238.74,239.03,15714.0,222.7836,223.1009,222.7836,223.0542,15714.0
2022-08-19 14:30:00,238.95,239.04,238.87,238.91,5974.0,222.9796,223.0635,222.9049,222.9422,5974.0
2022-08-19 14:35:00,238.9,238.9,238.61,238.61,5124.0,222.9329,222.9329,222.6623,222.6623,5124.0
2022-08-19 14:40:00,238.56,238.56,238.31,238.52,13251.0,222.6156,222.6156,222.3823,222.5783,13251.0
2022-08-19 14:45:00,238.54,238.67,238.4,238.66,9032.0,222.597,222.7183,222.4663,222.7089,9032.0
2022-08-19 14:50:00,238.62,238.77,238.58,238.65,16235.0,222.6716,222.8116,222.6343,222.6996,16235.0
2022-08-19 14:55:00,238.67,238.87,238.67,238.72,18580.0,222.7183,222.9049,222.7183,222.7649,18580.0
2022-08-19 15:00:00,238.65,238.65,238.29,238.38,4149.0,222.6996,222.6996,222.3637,222.4477,4149.0
2022-08-19 15:05:00,238.39,238.52,238.33,238.52,6731.0,222.457,222.5783,222.401,222.5783,6731.0
2022-08-19 15:10:00,238.52,238.8,238.45,238.78,10703.0,222.5783,222.8396,222.513,222.8209,10703.0
2022-08-19 15:15:00,238.77,239.12,238.76,238.85,11495.0,222.8116,223.1382,222.8023,222.8862,11495.0
2022-08-19 15:20:00,238.85,239.04,238.83,239.04,8957.0,222.8862,223.0635,222.8676,223.0635,8957.0
2022-08-19 15:25:00,239.09,239.09,238.87,238.89,8932.0,223.1102,223.1102,222.9049,222.9236,8932.0
2022-08-19 15:30:00,238.91,239.0,238.72,238.86,14583.0,222.9422,223.0262,222.7649,222.8956,14583.0
2022-08-19 15:35:00,238.87,239.13,238.8,238.98,20642.0,222.9049,223.1475,222.8396,223.0076,20642.0
2022-08-19 15:40:00,238.99,239.04,238.83,238.91,16915.0,223.0169,223.0635,222.8676,222.9422,16915.0
2022-08-19 15:45:00,238.86,238.94,238.67,238.78,17297.0,222.8956,222.9702,222.7183,222.8209,17297.0
2022-08-19 15:50:00,238.8,238.96,238.49,238.49,24349.0,222.8396,222.9889,222.5503,222.5503,24349.0
2022-08-19 15:55:00,238.53,238.69,238.4,238.45,75694.0,222.5876,222.7369,222.4663,222.513,75694.0
2022-08-22 09:30:00,235.48,235.85,234.76,235.61,42902.0,219.7415,220.0868,219.0696,219.8628,42902.0
2022-08-22 09:35:00,235.61,235.97,235.32,235.8,7117.0,219.8628,220.1987,219.5922,220.0401,7117.0
2022-08-22 09:40:00,235.79,236.09,235.54,236.09,6240.0,220.0308,220.3107,219.7975,220.3107,6240.0
2022-08-22 09:45:00,235.97,236.06,235.69,235.71,5398.0,220.1987,220.2827,219.9374,219.9561,5398.0
2022-08-22 09:50:00,235.69,236.37,235.68,236.37,6381.0,219.9374,220.572,219.9281,220.572,6381.0
2022-08-22 09:55:00,236.31,236.67,236.15,236.66,5485.0,220.516,220.8519,220.3667,220.8426,5485.0
2022-08-22 10:00:00,236.66,237.04,236.45,236.91,8990.0,220.8426,221.1972,220.6467,221.0759,8990.0
2022-08-22 10:05:00,236.81,237.01,236.56,236.97,6751.0,220.9826,221.1692,220.7493,221.1319,6751.0
2022-08-22 10:10:00,236.95,237.28,236.79,237.17,7387.0,221.1132,221.4212,220.9639,221.3185,7387.0
2022-08-22 10:15:00,237.18,237.52,236.95,236.95,19926.0,221.3279,221.6451,221.1132,221.1132,19926.0
2022-08-22 10:20:00,236.89,237.11,236.61,236.65,6056.0,221.0572,221.2625,220.796,220.8333,6056.0
2022-08-22 10:25:00,236.65,237.04,236.65,236.77,5832.0,220.8333,221.1972,220.8333,220.9453,5832.0
2022-08-22 10:30:00,236.74,236.86,236.42,236.57,5245.0,220.9173,221.0292,220.6187,220.7586,5245.0
2022-08-22 10:35:00,236.56,236.79,236.44,236.57,7618.0,220.7493,220.9639,220.6373,220.7586,7618.0
2022-08-22 10:40:00,236.59,236.89,236.58,236.8,8017.0,220.7773,221.0572,220.768,220.9733,8017.0
2022-08-22 10:45:00,236.8,237.05,236.77,237.0,5365.0,220.9733,221.2066,220.9453,221.1599,5365.0
2022-08-22 10:50:00,237.0,237.0,236.64,236.87,15864.0,221.1599,221.1599,220.824,221.0386,15864.0
2022-08-22 10:55:00,236.94,236.94,236.62,236.75,4893.0,221.1039,221.1039,220.8053,220.9266,4893.0
2022-08-22 11:00:00,236.75,236.86,236.59,236.68,10134.0,220.9266,221.0292,220.7773,220.8613,10134.0
2022-08-22 11:05:00,236.74,237.12,236.74,237.08,3769.0,220.9173,221.2719,220.9173,221.2345,3769.0
2022-08-22 11:10:00,237.27,237.51,237.09,237.51,11535.0,221.4118,221.6358,221.2439,221.6358,11535.0
2022-08-22 11:15:00,237.51,237.59,237.13,237.14,9801.0,221.6358,221.7105,221.2812,221.2905,9801.0
2022-08-22 11:20:00,237.18,237.18,236.83,236.86,10935.0,221.3279,221.3279,221.0013,221.0292,10935.0
2022-08-22 11:25:00,236.89,236.93,236.72,236.76,8472.0,221.0572,221.0946,220.8986,220.9359,8472.0
2022-08-22 11:30:00,236.81,237.13,236.72,237.13,9192.0,220.9826,221.2812,220.8986,221.2812,9192.0
2022-08-22 11:35:00,237.12,237.34,237.04,237.18,5043.0,221.2719,221.4772,221.1972,221.3279,5043.0
2022-08-22 11:40:00,237.09,237.24,236.87,236.87,5755.0,221.2439,221.3839,221.0386,221.0386,5755.0
2022-08-22 11:45:00,236.94,236.94,236.72,236.78,8885.0,221.1039,221.1039,220.8986,220.9546,8885.0
2022-08-22 11:50:00,236.85,237.18,236.84,237.16,12603.0,221.0199,221.3279,221.0106,221.3092,12603.0
2022-08-22 11:55:00,237.16,237.27,237.05,237.16,8492.0,221.3092,221.4118,221.2066,221.3092,8492.0
2022-08-22 12:00:00,237.16,237.35,237.01,237.16,8623.0,221.3092,221.4865,221.1692,221.3092,8623.0
2022-08-22 12:05:00,237.18,237.33,237.13,237.15,12183.0,221.3279,221.4678,221.2812,221.2999,12183.0
2022-08-22 12:10:00,237.15,237.15,236.89,237.11,6311.0,221.2999,221.2999,221.0572,221.2625,6311.0
2022-08-22 12:15:00,237.07,237.26,236.95,237.14,12004.0,221.2252,221.4025,221.1132,221.2905,12004.0
2022-08-22 12:20:00,237.18,237.57,237.18,237.54,10703.0,221.3279,221.6918,221.3279,221.6638,10703.0
2022-08-22 12:25:00,237.51,237.53,237.22,237.31,6457.0,221.6358,221.6545,221.3652,221.4492,6457.0
2022-08-22 12:30:00,237.31,237.32,237.12,237.27,6356.0,221.4492,221.4585,221.2719,221.4118,6356.0
2022-08-22 12:35:00,237.25,237.37,237.15,237.35,7485.0,221.3932,221.5052,221.2999,221.4865,7485.0
2022-08-22 12:40:00,237.32,237.32,237.13,237.13,4047.0,221.4585,221.4585,221.2812,221.2812,4047.0
2022-08-22 12:45:00,237.13,237.16,236.93,237.13,9262.0,221.2812,221.3092,221.0946,221.2812,9262.0
2022-08-22 12:50:00,237.13,237.3,237.09,237.21,13539.0,221.2812,221.4398,221.2439,221.3559,13539.0
2022-08-22 12:55:00,237.22,237.23,236.97,237.14,3268.0,221.3652,221.3745,221.1319,221.2905,3268.0
2022-08-22 13:00:00,237.13,237.15,236.8,236.84,6775.0,221.2812,221.2999,220.9733,221.0106,6775.0
2022-08-22 13:05:00,236.86,236.93,236.53,236.55,13279.0,221.0292,221.0946,220.7213,220.74,13279.0
2022-08-22 13:10:00,236.48,236.53,236.16,236.53,3212.0,220.6746,220.7213,220.376,220.7213,3212.0
2022-08-22 13:15:00,236.53,236.69,236.52,236.52,4324.0,220.7213,220.8706,220.712,220.712,4324.0
2022-08-22 13:20:00,236.56,236.62,236.42,236.42,5727.0,220.7493,220.8053,220.6187,220.6187,5727.0
2022-08-22 13:25:00,236.48,236.55,236.41,236.45,4570.0,220.6746,220.74,220.6093,220.6467,4570.0
2022-08-22 13:30:00,236.45,236.45,236.18,236.21,5917.0,220.6467,220.6467,220.3947,220.4227,5917.0
2022-08-22 13:35:00,236.28,236.32,236.17,236.25,6023.0,220.488,220.5253,220.3854,220.46,6023.0
2022-08-22 13:40:00,236.24,236.36,236.23,236.33,6409.0,220.4507,220.5627,220.4414,220.5347,6409.0
2022-08-22 13:45:00,236.36,236.78,236.36,236.74,17101.0,220.5627,220.9546,220.5627,220.9173,17101.0
2022-08-22 13:50:00,236.69,236.73,236.59,236.7,8659.0,220.8706,220.9079,220.7773,220.8799,8659.0
2022-08-22 13:55:00,236.64,236.64,236.5,236.58,7722.0,220.824,220.824,220.6933,220.768,7722.0
2022-08-22 14:00:00,236.57,236.73,236.5,236.68,6042.0,220.7586,220.9079,220.6933,220.8613,6042.0
2022-08-22 14:05:00,236.69,236.74,236.57,236.65,9791.0,220.8706,220.9173,220.7586,220.8333,9791.0
2022-08-22 14:10:00,236.62,236.75,236.59,236.75,8933.0,220.8053,220.9266,220.7773,220.9266,8933.0
2022-08-22 14:15:00,236.75,236.81,236.61,236.8,7146.0,220.9266,220.9826,220.796,220.9733,7146.0
2022-08-22 14:20:00,236.81,236.82,236.67,236.74,4899.0,220.9826,220.9919,220.8519,220.9173,4899.0
2022-08-22 14:25:00,236.74,236.88,236.72,236.86,5335.0,220.9173,221.0479,220.8986,221.0292,5335.0
2022-08-22 14:30:00,236.81,236.97,236.77,236.92,6172.0,220.9826,221.1319,220.9453,221.0852,6172.0
2022-08-22 14:35:00,236.99,237.11,236.98,236.99,7267.0,221.1506,221.2625,221.1412,221.1506,7267.0
2022-08-22 14:40:00,236.99,237.02,236.86,236.89,4829.0,221.1506,221.1786,221.0292,221.0572,4829.0
2022-08-22 14:45:00,236.87,236.87,236.76,236.8,4118.0,221.0386,221.0386,220.9359,220.9733,4118.0
2022-08-22 14:50:00,236.78,236.86,236.67,236.69,4115.0,220.9546,221.0292,220.8519,220.8706,4115.0
2022-08-22 14:55:00,236.67,236.8,236.67,236.77,4828.0,220.8519,220.9733,220.8519,220.9453,4828.0
2022-08-22 15:00:00,236.77,237.0,236.77,236.82,8071.0,220.9453,221.1599,220.9453,220.9919,8071.0
2022-08-22 15:05:00,236.84,236.91,236.79,236.89,8612.0,221.0106,221.0759,220.9639,221.0572,8612.0
2022-08-22 15:10:00,236.92,237.23,236.92,237.22,5551.0,221.0852,221.3745,221.0852,221.3652,5551.0
2022-08-22 15:15:00,237.22,237.33,237.05,237.22,11780.0,221.3652,221.4678,221.2066,221.3652,11780.0
2022-08-22 15:20:00,237.22,237.43,237.21,237.41,7902.0,221.3652,221.5612,221.3559,221.5425,7902.0
2022-08-22 15:25:00,237.39,237.54,237.32,237.35,10765.0,221.5238,221.6638,221.4585,221.4865,10765.0
2022-08-22 15:30:00,237.38,237.56,237.33,237.54,16292.0,221.5145,221.6825,221.4678,221.6638,16292.0
2022-08-22 15:35:00,237.57,237.8,237.57,237.65,10716.0,221.6918,221.9064,221.6918,221.7664,10716.0
2022-08-22 15:40:00,237.65,237.66,237.19,237.19,12551.0,221.7664,221.7758,221.3372,221.3372,12551.0
2022-08-22 15:45:00,237.2,237.38,237.12,237.36,13637.0,221.3465,221.5145,221.2719,221.4958,13637.0
2022-08-22 15:50:00,237.36,237.89,237.35,237.61,37299.0,221.4958,221.9904,221.4865,221.7291,37299.0
2022-08-22 15:55:00,237.59,237.6,237.27,237.55,67437.0,221.7105,221.7198,221.4118,221.6731,67437.0
2022-08-23 09:30:00,237.24,238.52,237.16,238.38,21999.0,221.3839,222.5783,221.3092,222.4477,21999.0
2022-08-23 09:35:00,238.38,238.74,238.13,238.64,10072.0,222.4477,222.7836,222.2144,222.6903,10072.0
2022-08-23 09:40:00,238.49,238.8,238.31,238.33,6699.0,222.5503,222.8396,222.3823,222.401,6699.0
2022-08-23 09:45:00,238.4,238.79,238.29,238.53,10203.0,222.4663,222.8303,222.3637,222.5876,10203.0
2022-08-23 09:50:00,238.46,239.03,238.46,238.71,7626.0,222.5223,223.0542,222.5223,222.7556,7626.0
2022-08-23 09:55:00,238.63,238.8,238.36,238.58,6849.0,222.681,222.8396,222.429,222.6343,6849.0
2022-08-23 10:00:00,238.6,238.94,238.32,238.34,12183.0,222.653,222.9702,222.3917,222.4103,12183.0
2022-08-23 10:05:00,238.41,238.64,238.34,238.6,8604.0,222.4757,222.6903,222.4103,222.653,8604.0
2022-08-23 10:10:00,238.59,238.66,238.27,238.3,7084.0,222.6436,222.7089,222.345,222.373,7084.0
2022-08-23 10:15:00,238.33,238.55,238.33,238.53,6458.0,222.401,222.6063,222.401,222.5876,6458.0
2022-08-23 10:20:00,238.64,239.05,238.64,238.97,6219.0,222.6903,223.0729,222.6903,222.9982,6219.0
2022-08-23 10:25:00,238.81,238.98,238.49,238.49,5136.0,222.8489,223.0076,222.5503,222.5503,5136.0
2022-08-23 10:30:00,238.4,238.69,238.24,238.69,9766.0,222.4663,222.7369,222.317,222.7369,9766.0
2022-08-23 10:35:00,238.72,238.83,238.51,238.59,5277.0,222.7649,222.8676,222.569,222.6436,5277.0
2022-08-23 10:40:00,238.39,238.58,238.21,238.54,8279.0,222.457,222.6343,222.289,222.597,8279.0
2022-08-23 10:45:00,238.57,238.71,238.4,238.67,9572.0,222.625,222.7556,222.4663,222.7183,9572.0
2022-08-23 10:50:00,238.68,238.86,238.5,238.5,8534.0,222.7276,222.8956,222.5596,222.5596,8534.0
2022-08-23 10:55:00,238.5,238.69,238.41,238.63,12990.0,222.5596,222.7369,222.4757,222.681,12990.0
2022-08-23 11:00:00,238.65,238.65,238.04,238.12,11313.0,222.6996,222.6996,222.1304,222.205,11313.0
2022-08-23 11:05:00,238.09,238.12,237.69,237.93,14675.0,222.177,222.205,221.8038,222.0277,14675.0
2022-08-23 11:10:00,237.91,238.04,237.73,238.02,6240.0,222.0091,222.1304,221.8411,222.1117,6240.0
2022-08-23 11:15:00,238.03,238.17,237.93,238.02,8219.0,222.1211,222.2517,222.0277,222.1117,8219.0
2022-08-23 11:20:00,238.02,238.32,237.96,238.17,9725.0,222.1117,222.3917,222.0557,222.2517,9725.0
2022-08-23 11:25:00,238.16,238.26,237.99,237.99,9542.0,222.2424,222.3357,222.0837,222.0837,9542.0
2022-08-23 11:30:00,237.99,238.07,237.6,237.66,9036.0,222.0837,222.1584,221.7198,221.7758,9036.0
2022-08-23 11:35:00,237.68,237.96,237.68,237.79,8359.0,221.7944,222.0557,221.7944,221.8971,8359.0
2022-08-23 11:40:00,237.81,238.05,237.8,237.97,9348.0,221.9158,222.1397,221.9064,222.0651,9348.0
2022-08-23 11:45:00,237.93,237.99,237.74,237.84,7140.0,222.0277,222.0837,221.8504,221.9438,7140.0
2022-08-23 11:50:00,237.83,237.99,237.75,237.85,7078.0,221.9344,222.0837,221.8598,221.9531,7078.0
2022-08-23 11:55:00,237.82,237.82,237.52,237.52,7195.0,221.9251,221.9251,221.6451,221.6451,7195.0
2022-08-23 12:00:00,237.6,237.61,237.22,237.42,8559.0,221.7198,221.7291,221.3652,221.5518,8559.0
2022-08-23 12:05:00,237.38,237.5,237.22,237.5,7326.0,221.5145,221.6265,221.3652,221.6265,7326.0
2022-08-23 12:10:00,237.48,237.61,237.37,237.47,9035.0,221.6078,221.7291,221.5052,221.5985,9035.0
2022-08-23 12:15:00,237.43,237.43,237.17,237.34,7113.0,221.5612,221.5612,221.3185,221.4772,7113.0
2022-08-23 12:20:00,237.35,237.35,237.01,237.06,8388.0,221.4865,221.4865,221.1692,221.2159,8388.0
2022-08-23 12:25:00,237.05,237.21,236.88,237.02,10722.0,221.2066,221.3559,221.0479,221.1786,10722.0
2022-08-23 12:30:00,236.98,237.13,236.97,237.11,3849.0,221.1412,221.2812,221.1319,221.2625,3849.0
2022-08-23 12:35:00,237.18,237.5,237.15,237.5,5249.0,221.3279,221.6265,221.2999,221.6265,5249.0
2022-08-23 12:40:00,237.59,237.65,237.39,237.42,4985.0,221.7105,221.7664,221.5238,221.5518,4985.0
2022-08-23 12:45:00,237.42,237.55,237.19,237.19,6268.0,221.5518,221.6731,221.3372,221.3372,6268.0
2022-08-23 12:50:00,237.23,237.41,237.21,237.31,5575.0,221.3745,221.5425,221.3559,221.4492,5575.0
2022-08-23 12:55:00,237.38,237.47,237.25,237.37,5327.0,221.5145,221.5985,221.3932,221.5052,5327.0
2022-08-23 13:00:00,237.37,237.52,237.36,237.47,5001.0,221.5052,221.6451,221.4958,221.5985,5001.0
2022-08-23 13:05:00,237.45,237.45,237.19,237.32,4537.0,221.5798,221.5798,221.3372,221.4585,4537.0
2022-08-23 13:10:00,237.34,237.38,237.27,237.34,6300.0,221.4772,221.5145,221.4118,221.4772,6300.0
2022-08-23 13:15:00,237.42,237.65,237.3,237.39,4514.0,221.5518,221.7664,221.4398,221.5238,4514.0
2022-08-23 13:20:00,237.37,237.66,237.37,237.39,7649.0,221.5052,221.7758,221.5052,221.5238,7649.0
2022-08-23 13:25:00,237.33,237.54,237.33,237.5,6087.0,221.4678,221.6638,221.4678,221.6265,6087.0
2022-08-23 13:30:00,237.52,237.63,237.42,237.54,8069.0,221.6451,221.7478,221.5518,221.6638,8069.0
2022-08-23 13:35:00,237.54,237.54,237.06,237.09,8450.0,221.6638,221.6638,221.2159,221.2439,8450.0
2022-08-23 13:40:00,237.03,237.14,237.03,237.13,4374.0,221.1879,221.2905,221.1879,221.2812,4374.0
2022-08-23 13:45:00,237.1,237.1,236.84,237.03,6106.0,221.2532,221.2532,221.0106,221.1879,6106.0
2022-08-23 13:50:00,237.0,237.01,236.69,236.78,10274.0,221.1599,221.1692,220.8706,220.9546,10274.0
2022-08-23 13:55:00,236.77,236.78,236.54,236.54,6795.0,220.9453,220.9546,220.7306,220.7306,6795.0
2022-08-23 14:00:00,236.54,236.61,236.42,236.44,4495.0,220.7306,220.796,220.6187,220.6373,4495.0
2022-08-23 14:05:00,236.42,236.66,236.39,236.58,4565.0,220.6187,220.8426,220.5907,220.768,4565.0
2022-08-23 14:10:00,236.57,236.7,236.48,236.68,7233.0,220.7586,220.8799,220.6746,220.8613,7233.0
2022-08-23 14:15:00,236.68,237.0,236.65,236.97,6957.0,220.8613,221.1599,220.8333,221.1319,6957.0
2022-08-23 14:20:00,237.0,237.23,237.0,237.22,7687.0,221.1599,221.3745,221.1599,221.3652,7687.0
2022-08-23 14:25:00,237.22,237.27,237.12,237.24,4983.0,221.3652,221.4118,221.2719,221.3839,4983.0
2022-08-23 14:30:00,237.23,237.32,237.04,237.04,6924.0,221.3745,221.4585,221.1972,221.1972,6924.0
2022-08-23 14:35:00,237.0,237.28,236.99,237.22,4771.0,221.1599,221.4212,221.1506,221.3652,4771.0
2022-08-23 14:40:00,237.17,237.46,237.11,237.4,5391.0,221.3185,221.5891,221.2625,221.5332,5391.0
2022-08-23 14:45:00,237.41,237.42,237.16,237.17,5513.0,221.5425,221.5518,221.3092,221.3185,5513.0
2022-08-23 14:50:00,237.17,237.27,237.11,237.11,3533.0,221.3185,221.4118,221.2625,221.2625,3533.0
2022-08-23 14:55:00,237.11,237.33,237.11,237.31,4100.0,221.2625,221.4678,221.2625,221.4492,4100.0
2022-08-23 15:00:00,237.25,237.51,237.24,237.4,7278.0,221.3932,221.6358,221.3839,221.5332,7278.0
2022-08-23 15:05:00,237.5,237.53,237.41,237.52,6020.0,221.6265,221.6545,221.5425,221.6451,6020.0
2022-08-23 15:10:00,237.52,237.64,237.36,237.41,9572.0,221.6451,221.7571,221.4958,221.5425,9572.0
2022-08-23 15:15:00,237.41,237.64,237.41,237.63,5939.0,221.5425,221.7571,221.5425,221.7478,5939.0
2022-08-23 15:20:00,237.63,237.67,237.49,237.63,8320.0,221.7478,221.7851,221.6171,221.7478,8320.0
2022-08-23 15:25:00,237.63,237.87,237.55,237.85,18277.0,221.7478,221.9717,221.6731,221.9531,18277.0
2022-08-23 15:30:00,237.83,238.02,237.67,238.02,17876.0,221.9344,222.1117,221.7851,222.1117,17876.0
2022-08-23 15:35:00,238.05,238.09,238.0,238.04,17624.0,222.1397,222.177,222.0931,222.1304,17624.0
2022-08-23 15:40:00,238.05,238.06,237.89,237.95,21031.0,222.1397,222.149,221.9904,222.0464,21031.0
2022-08-23 15:45:00,237.93,237.96,237.79,237.83,23256.0,222.0277,222.0557,221.8971,221.9344,23256.0
2022-08-23 15:50:00,237.81,237.87,237.63,237.81,29525.0,221.9158,221.9717,221.7478,221.9158,29525.0
2022-08-23 15:55:00,237.79,237.97,237.65,237.65,59614.0,221.8971,222.0651,221.7664,221.7664,59614.0
2022-08-24 09:30:00,237.33,238.0,236.85,238.0,27800.0,221.4678,222.0931,221.0199,222.0931,27800.0
2022-08-24 09:35:00,238.23,238.47,237.89,238.03,9771.0,222.3077,222.5316,221.9904,222.1211,9771.0
2022-08-24 09:40:00,238.06,238.83,237.81,238.83,4859.0,222.149,222.8676,221.9158,222.8676,4859.0
2022-08-24 09:45:00,238.69,239.02,238.69,238.87,7098.0,222.7369,223.0449,222.7369,222.9049,7098.0
2022-08-24 09:50:00,238.82,238.82,238.19,238.43,7404.0,222.8583,222.8583,222.2704,222.4943,7404.0
2022-08-24 09:55:00,238.47,238.47,238.11,238.12,10232.0,222.5316,222.5316,222.1957,222.205,10232.0
2022-08-24 10:00:00,238.08,238.52,237.89,237.89,3672.0,222.1677,222.5783,221.9904,221.9904,3672.0
2022-08-24 10:05:00,238.3,238.44,238.25,238.44,4229.0,222.373,222.5036,222.3263,222.5036,4229.0
2022-08-24 10:10:00,238.38,238.58,238.13,238.43,6195.0,222.4477,222.6343,222.2144,222.4943,6195.0
2022-08-24 10:15:00,238.49,238.56,238.33,238.52,4909.0,222.5503,222.6156,222.401,222.5783,4909.0
2022-08-24 10:20:00,238.6,238.77,238.43,238.49,6106.0,222.653,222.8116,222.4943,222.5503,6106.0
2022-08-24 10:25:00,238.49,238.49,238.26,238.27,4248.0,222.5503,222.5503,222.3357,222.345,4248.0
2022-08-24 10:30:00,238.3,238.5,238.15,238.26,4486.0,222.373,222.5596,222.233,222.3357,4486.0
2022-08-24 10:35:00,238.21,238.34,237.96,238.1,9467.0,222.289,222.4103,222.0557,222.1864,9467.0
2022-08-24 10:40:00,238.03,238.18,237.8,238.05,8370.0,222.1211,222.261,221.9064,222.1397,8370.0
2022-08-24 10:45:00,238.11,238.29,238.02,238.24,7397.0,222.1957,222.3637,222.1117,222.317,7397.0
2022-08-24 10:50:00,238.28,238.44,238.12,238.31,5693.0,222.3543,222.5036,222.205,222.3823,5693.0
2022-08-24 10:55:00,238.3,238.39,238.19,238.21,6664.0,222.373,222.457,222.2704,222.289,6664.0
2022-08-24 11:00:00,238.18,238.27,238.12,238.12,5757.0,222.261,222.345,222.205,222.205,5757.0
2022-08-24 11:05:00,238.08,238.14,237.88,237.95,8732.0,222.1677,222.2237,221.9811,222.0464,8732.0
2022-08-24 11:10:00,237.94,238.45,237.94,238.45,6817.0,222.0371,222.513,222.0371,222.513,6817.0
2022-08-24 11:15:00,238.52,238.6,238.43,238.48,6709.0,222.5783,222.653,222.4943,222.541,6709.0
2022-08-24 11:20:00,238.42,238.58,238.39,238.57,4788.0,222.485,222.6343,222.457,222.625,4788.0
2022-08-24 11:25:00,238.67,238.82,238.52,238.82,7957.0,222.7183,222.8583,222.5783,222.8583,7957.0
2022-08-24 11:30:00,238.85,238.89,238.7,238.7,4080.0,222.8862,222.9236,222.7463,222.7463,4080.0
2022-08-24 11:35:00,238.62,238.67,238.41,238.54,1927.0,222.6716,222.7183,222.4757,222.597,1927.0
2022-08-24 11:40:00,238.56,238.65,238.5,238.57,3885.0,222.6156,222.6996,222.5596,222.625,3885.0
2022-08-24 11:45:00,238.65,238.76,238.61,238.7,5794.0,222.6996,222.8023,222.6623,222.7463,5794.0
2022-08-24 11:50:00,238.72,238.89,238.69,238.89,2602.0,222.7649,222.9236,222.7369,222.9236,2602.0
2022-08-24 11:55:00,238.89,238.96,238.73,238.74,5212.0,222.9236,222.9889,222.7743,222.7836,5212.0
2022-08-24 12:00:00,238.76,238.8,238.51,238.58,3511.0,222.8023,222.8396,222.569,222.6343,3511.0
2022-08-24 12:05:00,238.61,238.75,238.59,238.73,3418.0,222.6623,222.7929,222.6436,222.7743,3418.0
2022-08-24 12:10:00,238.74,238.77,238.58,238.6,3500.0,222.7836,222.8116,222.6343,222.653,3500.0
2022-08-24 12:15:00,238.63,238.76,238.62,238.65,6406.0,222.681,222.8023,222.6716,222.6996,6406.0
2022-08-24 12:20:00,238.65,238.75,238.44,238.57,8832.0,222.6996,222.7929,222.5036,222.625,8832.0
2022-08-24 12:25:00,238.54,238.64,238.53,238.59,2026.0,222.597,222.6903,222.5876,222.6436,2026.0
2022-08-24 12:30:00,238.51,238.51,238.12,238.13,5057.0,222.569,222.569,222.205,222.2144,5057.0
2022-08-24 12:35:00,238.17,238.22,237.68,237.74,8120.0,222.2517,222.2984,221.7944,221.8504,8120.0
2022-08-24 12:40:00,237.73,237.88,237.39,237.43,8167.0,221.8411,221.9811,221.5238,221.5612,8167.0
2022-08-24 12:45:00,237.54,237.66,237.5,237.6,2887.0,221.6638,221.7758,221.6265,221.7198,2887.0
2022-08-24 12:50:00,237.64,237.81,237.53,237.8,9881.0,221.7571,221.9158,221.6545,221.9064,9881.0
2022-08-24 12:55:00,237.8,237.92,237.8,237.88,4525.0,221.9064,222.0184,221.9064,221.9811,4525.0
2022-08-24 13:00:00,237.9,237.97,237.88,237.93,7921.0,221.9997,222.0651,221.9811,222.0277,7921.0
2022-08-24 13:05:00,237.95,238.06,237.94,238.01,4269.0,222.0464,222.149,222.0371,222.1024,4269.0
2022-08-24 13:10:00,237.98,238.07,237.84,238.07,5561.0,222.0744,222.1584,221.9438,222.1584,5561.0
2022-08-24 13:15:00,238.12,238.2,237.99,238.04,4138.0,222.205,222.2797,222.0837,222.1304,4138.0
2022-08-24 13:20:00,238.04,238.17,238.02,238.09,4940.0,222.1304,222.2517,222.1117,222.177,4940.0
2022-08-24 13:25:00,238.03,238.16,237.99,238.13,3900.0,222.1211,222.2424,222.0837,222.2144,3900.0
2022-08-24 13:30:00,238.04,238.09,237.93,237.93,4449.0,222.1304,222.177,222.0277,222.0277,4449.0
2022-08-24 13:35:00,237.93,238.04,237.87,238.04,8476.0,222.0277,222.1304,221.9717,222.1304,8476.0
2022-08-24 13:40:00,238.04,238.21,238.04,238.18,4481.0,222.1304,222.289,222.1304,222.261,4481.0
2022-08-24 13:45:00,238.18,238.32,238.18,238.2,1439.0,222.261,222.3917,222.261,222.2797,1439.0
2022-08-24 13:50:00,238.22,238.28,238.14,238.15,3877.0,222.2984,222.3543,222.2237,222.233,3877.0
2022-08-24 13:55:00,238.15,238.19,238.09,238.09,2460.0,222.233,222.2704,222.177,222.177,2460.0
2022-08-24 14:00:00,238.1,238.33,238.06,238.33,4641.0,222.1864,222.401,222.149,222.401,4641.0
2022-08-24 14:05:00,238.3,238.5,238.25,238.45,5623.0,222.373,222.5596,222.3263,222.513,5623.0
2022-08-24 14:10:00,238.45,238.51,238.3,238.44,4407.0,222.513,222.569,222.373,222.5036,4407.0
2022-08-24 14:15:00,238.43,238.45,238.26,238.36,6942.0,222.4943,222.513,222.3357,222.429,6942.0
2022-08-24 14:20:00,238.34,238.42,238.29,238.35,4898.0,222.4103,222.485,222.3637,222.4197,4898.0
2022-08-24 14:25:00,238.37,238.4,238.25,238.29,4966.0,222.4383,222.4663,222.3263,222.3637,4966.0
2022-08-24 14:30:00,238.28,238.28,238.06,238.15,6509.0,222.3543,222.3543,222.149,222.233,6509.0
2022-08-24 14:35:00,238.15,238.26,238.07,238.15,4830.0,222.233,222.3357,222.1584,222.233,4830.0
2022-08-24 14:40:00,238.15,238.23,237.96,238.04,4977.0,222.233,222.3077,222.0557,222.1304,4977.0
2022-08-24 14:45:00,238.04,238.04,237.79,237.93,7020.0,222.1304,222.1304,221.8971,222.0277,7020.0
2022-08-24 14:50:00,237.98,238.2,237.98,238.17,6127.0,222.0744,222.2797,222.0744,222.2517,6127.0
2022-08-24 14:55:00,238.13,238.17,238.06,238.11,7245.0,222.2144,222.2517,222.149,222.1957,7245.0
2022-08-24 15:00:00,238.11,238.34,238.08,238.29,6401.0,222.1957,222.4103,222.1677,222.3637,6401.0
2022-08-24 15:05:00,238.31,238.52,238.31,238.49,15227.0,222.3823,222.5783,222.3823,222.5503,15227.0
2022-08-24 15:10:00,238.49,238.55,238.45,238.52,3851.0,222.5503,222.6063,222.513,222.5783,3851.0
2022-08-24 15:15:00,238.52,238.74,238.45,238.69,10659.0,222.5783,222.7836,222.513,222.7369,10659.0
2022-08-24 15:20:00,238.68,238.68,238.35,238.45,10019.0,222.7276,222.7276,222.4197,222.513,10019.0
2022-08-24 15:25:00,238.44,238.46,238.22,238.27,7027.0,222.5036,222.5223,222.2984,222.345,7027.0
2022-08-24 15:30:00,238.28,238.39,238.25,238.3,20270.0,222.3543,222.457,222.3263,222.373,20270.0
2022-08-24 15:35:00,238.31,238.58,238.3,238.56,10452.0,222.3823,222.6343,222.373,222.6156,10452.0
2022-08-24 15:40:00,238.56,238.62,238.41,238.52,10138.0,222.6156,222.6716,222.4757,222.5783,10138.0
2022-08-24 15:45:00,238.48,238.53,238.4,238.46,8562.0,222.541,222.5876,222.4663,222.5223,8562.0
2022-08-24 15:50:00,238.48,238.66,238.43,238.53,14922.0,222.541,222.7089,222.4943,222.5876,14922.0
2022-08-24 15:55:00,238.52,238.52,238.19,238.35,76027.0,222.5783,222.5783,222.2704,222.4197,76027.0
2022-08-25 09:30:00,238.59,239.48,238.21,238.54,30324.0,222.6436,223.4741,222.289,222.597,30324.0
2022-08-25 09:35:00,238.63,238.73,238.45,238.45,2932.0,222.681,222.7743,222.513,222.513,2932.0
2022-08-25 09:40:00,238.54,238.66,238.18,238.63,9604.0,222.597,222.7089,222.261,222.681,9604.0
2022-08-25 09:45:00,238.56,239.0,238.41,238.92,8854.0,222.6156,223.0262,222.4757,222.9516,8854.0
2022-08-25 09:50:00,238.93,239.5,238.83,239.5,9206.0,222.9609,223.4928,222.8676,223.4928,9206.0
2022-08-25 09:55:00,239.58,239.71,239.25,239.66,6164.0,223.5675,223.6888,223.2595,223.6421,6164.0
2022-08-25 10:00:00,239.69,240.13,239.54,239.84,14375.0,223.6701,224.0807,223.5301,223.8101,14375.0
2022-08-25 10:05:00,239.84,239.84,239.21,239.21,7292.0,223.8101,223.8101,223.2222,223.2222,7292.0
2022-08-25 10:10:00,239.29,239.78,239.21,239.68,10080.0,223.2968,223.7541,223.2222,223.6608,10080.0
2022-08-25 10:15:00,239.68,239.8,239.38,239.38,9538.0,223.6608,223.7728,223.3808,223.3808,9538.0
2022-08-25 10:20:00,239.44,239.59,239.38,239.55,14267.0,223.4368,223.5768,223.3808,223.5395,14267.0
2022-08-25 10:25:00,239.59,239.86,239.56,239.75,7802.0,223.5768,223.8287,223.5488,223.7261,7802.0
2022-08-25 10:30:00,239.71,239.82,239.43,239.44,6203.0,223.6888,223.7914,223.4275,223.4368,6203.0
2022-08-25 10:35:00,239.51,239.58,239.25,239.51,9014.0,223.5021,223.5675,223.2595,223.5021,9014.0
2022-08-25 10:40:00,239.52,239.66,239.26,239.26,9634.0,223.5115,223.6421,223.2688,223.2688,9634.0
2022-08-25 10:45:00,239.26,239.47,239.1,239.11,3289.0,223.2688,223.4648,223.1195,223.1289,3289.0
2022-08-25 10:50:00,239.12,239.23,238.86,239.22,7680.0,223.1382,223.2408,222.8956,223.2315,7680.0
2022-08-25 10:55:00,239.19,239.24,238.92,239.08,5176.0,223.2035,223.2502,222.9516,223.1009,5176.0
2022-08-25 11:00:00,239.08,239.11,238.6,238.77,27371.0,223.1009,223.1289,222.653,222.8116,27371.0
2022-08-25 11:05:00,238.8,238.93,238.71,238.9,4884.0,222.8396,222.9609,222.7556,222.9329,4884.0
2022-08-25 11:10:00,238.9,238.98,238.78,238.78,3707.0,222.9329,223.0076,222.8209,222.8209,3707.0
2022-08-25 11:15:00,238.66,238.81,238.48,238.52,9025.0,222.7089,222.8489,222.541,222.5783,9025.0
2022-08-25 11:20:00,238.52,238.71,238.29,238.3,5378.0,222.5783,222.7556,222.3637,222.373,5378.0
2022-08-25 11:25:00,238.3,238.59,238.22,238.55,8910.0,222.373,222.6436,222.2984,222.6063,8910.0
2022-08-25 11:30:00,238.55,238.73,238.42,238.6,7776.0,222.6063,222.7743,222.485,222.653,7776.0
2022-08-25 11:35:00,238.5,238.58,238.41,238.52,8879.0,222.5596,222.6343,222.4757,222.5783,8879.0
2022-08-25 11:40:00,238.57,238.68,238.45,238.59,3501.0,222.625,222.7276,222.513,222.6436,3501.0
2022-08-25 11:45:00,238.64,238.68,238.34,238.55,6388.0,222.6903,222.7276,222.4103,222.6063,6388.0
2022-08-25 11:50:00,238.53,238.61,238.3,238.3,4494.0,222.5876,222.6623,222.373,222.373,4494.0
2022-08-25 11:55:00,238.23,238.36,238.11,238.3,5407.0,222.3077,222.429,222.1957,222.373,5407.0
2022-08-25 12:00:00,238.29,238.32,238.18,238.21,6102.0,222.3637,222.3917,222.261,222.289,6102.0
2022-08-25 12:05:00,238.17,238.2,237.76,237.77,6662.0,222.2517,222.2797,221.8691,221.8784,6662.0
2022-08-25 12:10:00,237.81,237.85,237.37,237.55,16636.0,221.9158,221.9531,221.5052,221.6731,16636.0
2022-08-25 12:15:00,237.58,237.58,237.38,237.45,12387.0,221.7011,221.7011,221.5145,221.5798,12387.0
2022-08-25 12:20:00,237.47,237.52,237.33,237.44,17023.0,221.5985,221.6451,221.4678,221.5705,17023.0
2022-08-25 12:25:00,237.47,237.78,237.41,237.77,8308.0,221.5985,221.8878,221.5425,221.8784,8308.0
2022-08-25 12:30:00,237.79,237.92,237.75,237.92,5157.0,221.8971,222.0184,221.8598,222.0184,5157.0
2022-08-25 12:35:00,237.92,238.04,237.91,238.02,5463.0,222.0184,222.1304,222.0091,222.1117,5463.0
2022-08-25 12:40:00,238.02,238.02,237.83,237.83,3559.0,222.1117,222.1117,221.9344,221.9344,3559.0
2022-08-25 12:45:00,237.8,237.86,237.65,237.71,5602.0,221.9064,221.9624,221.7664,221.8224,5602.0
2022-08-25 12:50:00,237.73,237.97,237.73,237.86,4247.0,221.8411,222.0651,221.8411,221.9624,4247.0
2022-08-25 12:55:00,237.89,237.94,237.66,237.69,7307.0,221.9904,222.0371,221.7758,221.8038,7307.0
2022-08-25 13:00:00,237.7,237.93,237.62,237.82,7103.0,221.8131,222.0277,221.7385,221.9251,7103.0
2022-08-25 13:05:00,237.91,237.91,237.51,237.56,4609.0,222.0091,222.0091,221.6358,221.6825,4609.0
2022-08-25 13:10:00,237.56,237.62,237.45,237.55,4889.0,221.6825,221.7385,221.5798,221.6731,4889.0
2022-08-25 13:15:00,237.6,237.68,237.5,237.67,3515.0,221.7198,221.7944,221.6265,221.7851,3515.0
2022-08-25 13:20:00,237.68,237.83,237.54,237.76,3926.0,221.7944,221.9344,221.6638,221.8691,3926.0
2022-08-25 13:25:00,237.76,237.76,237.65,237.71,4386.0,221.8691,221.8691,221.7664,221.8224,4386.0
2022-08-25 13:30:00,237.68,237.77,237.64,237.74,7883.0,221.7944,221.8784,221.7571,221.8504,7883.0
2022-08-25 13:35:00,237.71,237.78,237.58,237.59,9949.0,221.8224,221.8878,221.7011,221.7105,9949.0
2022-08-25 13:40:00,237.61,237.72,237.58,237.7,6305.0,221.7291,221.8318,221.7011,221.8131,6305.0
2022-08-25 13:45:00,237.7,237.76,237.64,237.64,7400.0,221.8131,221.8691,221.7571,221.7571,7400.0
2022-08-25 13:50:00,237.58,237.72,237.47,237.69,7196.0,221.7011,221.8318,221.5985,221.8038,7196.0
2022-08-25 13:55:00,237.68,237.88,237.59,237.78,13549.0,221.7944,221.9811,221.7105,221.8878,13549.0
2022-08-25 14:00:00,237.74,237.81,237.51,237.52,8220.0,221.8504,221.9158,221.6358,221.6451,8220.0
2022-08-25 14:05:00,237.48,237.62,237.38,237.53,7263.0,221.6078,221.7385,221.5145,221.6545,7263.0
2022-08-25 14:10:00,237.49,237.59,237.39,237.54,6676.0,221.6171,221.7105,221.5238,221.6638,6676.0
2022-08-25 14:15:00,237.54,237.59,237.45,237.45,7904.0,221.6638,221.7105,221.5798,221.5798,7904.0
2022-08-25 14:20:00,237.47,237.59,237.37,237.58,5397.0,221.5985,221.7105,221.5052,221.7011,5397.0
2022-08-25 14:25:00,237.61,237.78,237.57,237.72,14426.0,221.7291,221.8878,221.6918,221.8318,14426.0
2022-08-25 14:30:00,237.74,237.75,237.52,237.54,4820.0,221.8504,221.8598,221.6451,221.6638,4820.0
2022-08-25 14:35:00,237.57,237.57,237.36,237.4,4192.0,221.6918,221.6918,221.4958,221.5332,4192.0
2022-08-25 14:40:00,237.4,237.4,237.18,237.33,6119.0,221.5332,221.5332,221.3279,221.4678,6119.0
2022-08-25 14:45:00,237.34,237.39,237.27,237.28,7065.0,221.4772,221.5238,221.4118,221.4212,7065.0
2022-08-25 14:50:00,237.29,237.49,237.28,237.48,7492.0,221.4305,221.6171,221.4212,221.6078,7492.0
2022-08-25 14:55:00,237.47,237.6,237.44,237.58,8156.0,221.5985,221.7198,221.5705,221.7011,8156.0
2022-08-25 15:00:00,237.61,237.74,237.5,237.72,5467.0,221.7291,221.8504,221.6265,221.8318,5467.0
2022-08-25 15:05:00,237.78,237.78,237.53,237.55,7401.0,221.8878,221.8878,221.6545,221.6731,7401.0
2022-08-25 15:10:00,237.57,237.67,237.53,237.64,9648.0,221.6918,221.7851,221.6545,221.7571,9648.0
2022-08-25 15:15:00,237.62,237.7,237.59,237.7,5862.0,221.7385,221.8131,221.7105,221.8131,5862.0
2022-08-25 15:20:00,237.7,237.93,237.7,237.86,9283.0,221.8131,222.0277,221.8131,221.9624,9283.0
2022-08-25 15:25:00,237.87,237.93,237.74,237.89,13129.0,221.9717,222.0277,221.8504,221.9904,13129.0
2022-08-25 15:30:00,237.89,237.89,237.63,237.82,30003.0,221.9904,221.9904,221.7478,221.9251,30003.0
2022-08-25 15:35:00,237.84,237.91,237.76,237.91,15335.0,221.9438,222.0091,221.8691,222.0091,15335.0
2022-08-25 15:40:00,237.91,238.28,237.78,238.28,41696.0,222.0091,222.3543,221.8878,222.3543,41696.0
2022-08-25 15:45:00,238.26,238.57,238.24,238.5,19657.0,222.3357,222.625,222.317,222.5596,19657.0
2022-08-25 15:50:00,238.51,238.58,238.3,238.56,30916.0,222.569,222.6343,222.373,222.6156,30916.0
2022-08-25 15:55:00,238.52,239.17,238.5,239.14,75252.0,222.5783,223.1849,222.5596,223.1569,75252.0
2022-08-26 09:30:00,238.54,238.85,238.27,238.8,43261.0,222.597,222.8862,222.345,222.8396,43261.0
2022-08-26 09:35:00,238.8,238.85,238.18,238.55,11320.0,222.8396,222.8862,222.261,222.6063,11320.0
2022-08-26 09:40:00,238.54,239.12,238.35,238.83,20940.0,222.597,223.1382,222.4197,222.8676,20940.0
2022-08-26 09:45:00,238.92,238.97,238.27,238.44,9879.0,222.9516,222.9982,222.345,222.5036,9879.0
2022-08-26 09:50:00,238.35,238.61,238.1,238.21,15791.0,222.4197,222.6623,222.1864,222.289,15791.0
2022-08-26 09:55:00,238.19,238.33,238.12,238.28,12896.0,222.2704,222.401,222.205,222.3543,12896.0
2022-08-26 10:00:00,238.18,238.34,236.34,236.55,24473.0,222.261,222.4103,220.544,220.74,24473.0
2022-08-26 10:05:00,236.55,238.08,236.42,238.08,7499.0,220.74,222.1677,220.6187,222.1677,7499.0
2022-08-26 10:10:00,238.15,238.23,236.98,237.5,11418.0,222.233,222.3077,221.1412,221.6265,11418.0
2022-08-26 10:15:00,237.59,237.85,237.42,237.64,13066.0,221.7105,221.9531,221.5518,221.7571,13066.0
2022-08-26 10:20:00,237.75,237.8,236.88,236.92,7625.0,221.8598,221.9064,221.0479,221.0852,7625.0
2022-08-26 10:25:00,236.91,236.98,236.01,236.18,6500.0,221.0759,221.1412,220.2361,220.3947,6500.0
2022-08-26 10:30:00,236.17,236.27,235.21,235.22,12672.0,220.3854,220.4787,219.4895,219.4989,12672.0
2022-08-26 10:35:00,235.25,235.62,235.0,235.04,14678.0,219.5269,219.8721,219.2936,219.3309,14678.0
2022-08-26 10:40:00,235.19,235.62,235.19,235.51,6998.0,219.4709,219.8721,219.4709,219.7695,6998.0
2022-08-26 10:45:00,235.32,235.51,235.21,235.5,8589.0,219.5922,219.7695,219.4895,219.7601,8589.0
2022-08-26 10:50:00,235.52,235.54,235.14,235.36,5844.0,219.7788,219.7975,219.4242,219.6295,5844.0
2022-08-26 10:55:00,235.36,235.39,235.12,235.24,5319.0,219.6295,219.6575,219.4055,219.5175,5319.0
2022-08-26 11:00:00,235.17,235.27,234.59,234.59,5446.0,219.4522,219.5455,218.911,218.911,5446.0
2022-08-26 11:05:00,234.57,234.67,234.1,234.26,15479.0,218.8923,218.9856,218.4537,218.603,15479.0
2022-08-26 11:10:00,234.25,234.35,233.88,234.35,15249.0,218.5937,218.687,218.2484,218.687,15249.0
2022-08-26 11:15:00,234.41,234.48,234.02,234.12,8578.0,218.743,218.8083,218.3791,218.4724,8578.0
2022-08-26 11:20:00,234.12,234.22,234.02,234.05,14785.0,218.4724,218.5657,218.3791,218.4071,14785.0
2022-08-26 11:25:00,233.93,234.3,233.93,234.27,9662.0,218.2951,218.6403,218.2951,218.6124,9662.0
2022-08-26 11:30:00,234.28,234.45,234.18,234.36,9968.0,218.6217,218.7803,218.5284,218.6963,9968.0
2022-08-26 11:35:00,234.46,234.66,234.4,234.52,11354.0,218.7897,218.9763,218.7337,218.8456,11354.0
2022-08-26 11:40:00,234.5,234.57,234.25,234.37,10055.0,218.827,218.8923,218.5937,218.7057,10055.0
2022-08-26 11:45:00,234.39,234.69,234.36,234.65,11554.0,218.7243,219.0043,218.6963,218.967,11554.0
2022-08-26 11:50:00,234.58,234.88,234.48,234.87,8802.0,218.9016,219.1816,218.8083,219.1723,8802.0
2022-08-26 11:55:00,234.77,234.77,234.14,234.15,9604.0,219.0789,219.0789,218.491,218.5004,9604.0
2022-08-26 12:00:00,234.15,234.18,233.8,233.94,5432.0,218.5004,218.5284,218.1738,218.3044,5432.0
2022-08-26 12:05:00,233.94,234.13,233.89,234.09,7573.0,218.3044,218.4817,218.2578,218.4444,7573.0
2022-08-26 12:10:00,234.14,234.19,233.96,234.03,5425.0,218.491,218.5377,218.3231,218.3884,5425.0
2022-08-26 12:15:00,234.03,234.04,233.55,233.69,4679.0,218.3884,218.3977,217.9405,218.0711,4679.0
2022-08-26 12:20:00,233.69,233.87,233.61,233.76,5424.0,218.0711,218.2391,217.9965,218.1364,5424.0
2022-08-26 12:25:00,233.81,233.89,233.74,233.87,2100.0,218.1831,218.2578,218.1178,218.2391,2100.0
2022-08-26 12:30:00,233.8,233.88,233.47,233.58,6276.0,218.1738,218.2484,217.8658,217.9685,6276.0
2022-08-26 12:35:00,233.58,233.65,233.46,233.63,7848.0,217.9685,218.0338,217.8565,218.0151,7848.0
2022-08-26 12:40:00,233.63,233.84,233.5,233.78,6370.0,218.0151,218.2111,217.8938,218.1551,6370.0
2022-08-26 12:45:00,233.67,233.91,233.62,233.7,5100.0,218.0525,218.2764,218.0058,218.0805,5100.0
2022-08-26 12:50:00,233.7,233.72,233.59,233.6,4337.0,218.0805,218.0991,217.9778,217.9871,4337.0
2022-08-26 12:55:00,233.67,233.81,233.62,233.74,4229.0,218.0525,218.1831,218.0058,218.1178,4229.0
2022-08-26 13:00:00,233.76,234.03,233.6,233.85,5815.0,218.1364,218.3884,217.9871,218.2204,5815.0
2022-08-26 13:05:00,233.94,234.09,233.92,234.04,4197.0,218.3044,218.4444,218.2857,218.3977,4197.0
2022-08-26 13:10:00,234.07,234.1,233.88,234.04,3104.0,218.4257,218.4537,218.2484,218.3977,3104.0
2022-08-26 13:15:00,234.03,234.13,233.92,233.95,2766.0,218.3884,218.4817,218.2857,218.3137,2766.0
2022-08-26 13:20:00,233.94,234.24,233.93,234.24,4636.0,218.3044,218.5844,218.2951,218.5844,4636.0
2022-08-26 13:25:00,234.27,234.33,234.1,234.25,6055.0,218.6124,218.6683,218.4537,218.5937,6055.0
2022-08-26 13:30:00,234.2,234.2,234.02,234.09,6211.0,218.547,218.547,218.3791,218.4444,6211.0
2022-08-26 13:35:00,234.12,234.32,234.12,234.15,6348.0,218.4724,218.659,218.4724,218.5004,6348.0
2022-08-26 13:40:00,234.15,234.15,233.97,234.06,4022.0,218.5004,218.5004,218.3324,218.4164,4022.0
2022-08-26 13:45:00,234.0,234.06,233.89,233.96,4229.0,218.3604,218.4164,218.2578,218.3231,4229.0
2022-08-26 13:50:00,233.99,234.04,233.93,234.04,2579.0,218.3511,218.3977,218.2951,218.3977,2579.0
2022-08-26 13:55:00,234.04,234.11,233.99,234.05,3081.0,218.3977,218.463,218.3511,218.4071,3081.0
2022-08-26 14:00:00,234.13,234.16,233.9,233.93,3215.0,218.4817,218.5097,218.2671,218.2951,3215.0
2022-08-26 14:05:00,233.97,234.06,233.85,233.94,3153.0,218.3324,218.4164,218.2204,218.3044,3153.0
2022-08-26 14:10:00,233.91,233.94,233.75,233.85,4166.0,218.2764,218.3044,218.1271,218.2204,4166.0
2022-08-26 14:15:00,233.85,233.89,233.52,233.52,5912.0,218.2204,218.2578,217.9125,217.9125,5912.0
2022-08-26 14:20:00,233.44,233.61,233.44,233.58,2981.0,217.8378,217.9965,217.8378,217.9685,2981.0
2022-08-26 14:25:00,233.57,233.69,233.51,233.56,3560.0,217.9591,218.0711,217.9031,217.9498,3560.0
2022-08-26 14:30:00,233.56,233.7,233.49,233.59,6921.0,217.9498,218.0805,217.8845,217.9778,6921.0
2022-08-26 14:35:00,233.63,233.65,233.39,233.49,5029.0,218.0151,218.0338,217.7912,217.8845,5029.0
2022-08-26 14:40:00,233.49,233.49,233.18,233.18,2945.0,217.8845,217.8845,217.5952,217.5952,2945.0
2022-08-26 14:45:00,233.23,233.28,233.1,233.15,5737.0,217.6419,217.6885,217.5206,217.5672,5737.0
2022-08-26 14:50:00,233.13,233.17,232.87,232.87,5919.0,217.5485,217.5859,217.3059,217.3059,5919.0
2022-08-26 14:55:00,232.85,232.85,232.55,232.57,6701.0,217.2873,217.2873,217.0073,217.026,6701.0
2022-08-26 15:00:00,232.56,232.8,232.51,232.54,5823.0,217.0166,217.2406,216.97,216.998,5823.0
2022-08-26 15:05:00,232.53,232.66,232.4,232.45,7563.0,216.9886,217.11,216.8673,216.914,7563.0
2022-08-26 15:10:00,232.48,232.56,232.36,232.56,6465.0,216.942,217.0166,216.83,217.0166,6465.0
2022-08-26 15:15:00,232.56,232.79,232.54,232.71,9502.0,217.0166,217.2313,216.998,217.1566,9502.0
2022-08-26 15:20:00,232.71,232.8,232.44,232.57,5903.0,217.1566,217.2406,216.9047,217.026,5903.0
2022-08-26 15:25:00,232.57,232.86,232.43,232.72,9268.0,217.026,217.2966,216.8953,217.166,9268.0
2022-08-26 15:30:00,232.73,232.74,232.37,232.37,9928.0,217.1753,217.1846,216.8393,216.8393,9928.0
2022-08-26 15:35:00,232.36,232.57,232.23,232.46,25848.0,216.83,217.026,216.7087,216.9233,25848.0
2022-08-26 15:40:00,232.46,232.46,231.95,231.95,20932.0,216.9233,216.9233,216.4474,216.4474,20932.0
2022-08-26 15:45:00,231.95,232.04,231.62,231.63,18988.0,216.4474,216.5314,216.1395,216.1488,18988.0
2022-08-26 15:50:00,231.59,231.81,230.95,231.06,35711.0,216.1115,216.3168,215.5142,215.6169,35711.0
2022-08-26 15:55:00,231.11,231.7,231.08,231.32,76451.0,215.6636,216.2141,215.6356,215.8595,76451.0
2022-08-29 09:30:00,229.62,229.98,229.28,229.43,40962.0,214.2731,214.6091,213.9559,214.0958,40962.0
2022-08-29 09:35:00,229.46,230.0,229.32,229.43,12281.0,214.1238,214.6277,213.9932,214.0958,12281.0
2022-08-29 09:40:00,229.57,229.57,228.84,228.9,18281.0,214.2265,214.2265,213.5453,213.6013,18281.0
2022-08-29 09:45:00,228.89,229.5,228.89,229.32,16088.0,213.5919,214.1612,213.5919,213.9932,16088.0
2022-08-29 09:50:00,229.29,229.54,229.16,229.43,17940.0,213.9652,214.1985,213.8439,214.0958,17940.0
2022-08-29 09:55:00,229.5,229.77,229.24,229.38,20326.0,214.1612,214.4131,213.9185,214.0492,20326.0
2022-08-29 10:00:00,229.38,229.76,229.38,229.67,13232.0,214.0492,214.4038,214.0492,214.3198,13232.0
2022-08-29 10:05:00,229.68,229.75,229.36,229.75,24215.0,214.3291,214.3945,214.0305,214.3945,24215.0
2022-08-29 10:10:00,229.75,230.0,229.63,229.65,21455.0,214.3945,214.6277,214.2825,214.3011,21455.0
2022-08-29 10:15:00,229.59,230.12,229.57,230.0,19095.0,214.2451,214.7397,214.2265,214.6277,19095.0
2022-08-29 10:20:00,230.0,230.09,229.71,230.08,19167.0,214.6277,214.7117,214.3571,214.7024,19167.0
2022-08-29 10:25:00,230.12,230.29,229.93,230.07,12907.0,214.7397,214.8984,214.5624,214.6931,12907.0
2022-08-29 10:30:00,229.93,230.3,229.69,229.95,10643.0,214.5624,214.9077,214.3385,214.5811,10643.0
2022-08-29 10:35:00,229.92,229.93,229.22,229.41,10198.0,214.5531,214.5624,213.8999,214.0772,10198.0
2022-08-29 10:40:00,229.43,229.86,229.42,229.86,12811.0,214.0958,214.4971,214.0865,214.4971,12811.0
2022-08-29 10:45:00,229.85,229.96,229.69,229.9,16815.0,214.4878,214.5904,214.3385,214.5344,16815.0
2022-08-29 10:50:00,229.9,229.94,229.53,229.76,12406.0,214.5344,214.5718,214.1892,214.4038,12406.0
2022-08-29 10:55:00,229.67,229.81,229.58,229.7,9344.0,214.3198,214.4504,214.2358,214.3478,9344.0
2022-08-29 11:00:00,229.7,230.25,229.7,230.22,11978.0,214.3478,214.861,214.3478,214.833,11978.0
2022-08-29 11:05:00,230.22,230.23,229.29,229.47,20134.0,214.833,214.8424,213.9652,214.1332,20134.0
2022-08-29 11:10:00,229.47,229.65,229.33,229.64,15692.0,214.1332,214.3011,214.0025,214.2918,15692.0
2022-08-29 11:15:00,229.63,230.19,229.63,230.17,9288.0,214.2825,214.805,214.2825,214.7864,9288.0
2022-08-29 11:20:00,230.14,230.78,230.14,230.73,13283.0,214.7584,215.3556,214.7584,215.309,13283.0
2022-08-29 11:25:00,230.8,231.03,230.63,230.85,17540.0,215.3743,215.5889,215.2156,215.4209,17540.0
2022-08-29 11:30:00,230.85,231.31,230.79,231.15,12316.0,215.4209,215.8502,215.3649,215.7009,12316.0
2022-08-29 11:35:00,231.14,231.76,230.99,231.43,12982.0,215.6916,216.2701,215.5516,215.9622,12982.0
2022-08-29 11:40:00,231.48,231.62,231.15,231.25,8089.0,216.0088,216.1395,215.7009,215.7942,8089.0
2022-08-29 11:45:00,231.18,231.68,231.1,231.64,9082.0,215.7289,216.1955,215.6542,216.1581,9082.0
2022-08-29 11:50:00,231.62,232.15,231.47,231.96,20487.0,216.1395,216.634,215.9995,216.4567,20487.0
2022-08-29 11:55:00,231.95,232.19,231.94,232.16,12726.0,216.4474,216.6714,216.4381,216.6434,12726.0
2022-08-29 12:00:00,232.19,232.85,232.11,232.8,11968.0,216.6714,217.2873,216.5967,217.2406,11968.0
2022-08-29 12:05:00,232.77,233.15,232.74,233.06,23006.0,217.2126,217.5672,217.1846,217.4832,23006.0
2022-08-29 12:10:00,233.06,233.27,232.65,232.84,19661.0,217.4832,217.6792,217.1006,217.2779,19661.0
2022-08-29 12:15:00,232.89,233.16,232.77,232.9,6290.0,217.3246,217.5765,217.2126,217.3339,6290.0
2022-08-29 12:20:00,232.89,233.19,232.81,232.81,10634.0,217.3246,217.6045,217.2499,217.2499,10634.0
2022-08-29 12:25:00,232.89,233.23,232.89,233.17,8600.0,217.3246,217.6419,217.3246,217.5859,8600.0
2022-08-29 12:30:00,233.18,233.18,232.77,232.79,2831.0,217.5952,217.5952,217.2126,217.2313,2831.0
2022-08-29 12:35:00,232.79,233.0,232.76,232.79,7510.0,217.2313,217.4272,217.2033,217.2313,7510.0
2022-08-29 12:40:00,232.75,232.95,232.72,232.87,7224.0,217.1939,217.3806,217.166,217.3059,7224.0
2022-08-29 12:45:00,232.89,233.44,232.89,233.44,7511.0,217.3246,217.8378,217.3246,217.8378,7511.0
2022-08-29 12:50:00,233.44,233.85,233.38,233.77,12356.0,217.8378,218.2204,217.7818,218.1458,12356.0
2022-08-29 12:55:00,233.78,234.07,233.75,233.97,16351.0,218.1551,218.4257,218.1271,218.3324,16351.0
2022-08-29 13:00:00,233.98,234.11,233.64,233.68,11067.0,218.3417,218.463,218.0245,218.0618,11067.0
2022-08-29 13:05:00,233.64,233.82,233.48,233.69,7232.0,218.0245,218.1924,217.8752,218.0711,7232.0
2022-08-29 13:10:00,233.75,233.8,233.4,233.53,6107.0,218.1271,218.1738,217.8005,217.9218,6107.0
2022-08-29 13:15:00,233.53,233.6,233.09,233.18,7182.0,217.9218,217.9871,217.5112,217.5952,7182.0
2022-08-29 13:20:00,233.19,233.3,232.96,233.05,5058.0,217.6045,217.7072,217.3899,217.4739,5058.0
2022-08-29 13:25:00,232.99,233.35,232.96,233.35,5021.0,217.4179,217.7538,217.3899,217.7538,5021.0
2022-08-29 13:30:00,233.4,233.68,233.33,233.64,5719.0,217.8005,218.0618,217.7352,218.0245,5719.0
2022-08-29 13:35:00,233.61,233.79,233.54,233.62,7929.0,217.9965,218.1644,217.9311,218.0058,7929.0
2022-08-29 13:40:00,233.66,233.98,233.53,233.85,6556.0,218.0431,218.3417,217.9218,218.2204,6556.0
2022-08-29 13:45:00,233.85,234.01,233.7,233.7,10501.0,218.2204,218.3697,218.0805,218.0805,10501.0
2022-08-29 13:50:00,233.67,233.77,233.49,233.52,8443.0,218.0525,218.1458,217.8845,217.9125,8443.0
2022-08-29 13:55:00,233.51,233.74,233.44,233.65,7596.0,217.9031,218.1178,217.8378,218.0338,7596.0
2022-08-29 14:00:00,233.69,233.94,233.55,233.75,12072.0,218.0711,218.3044,217.9405,218.1271,12072.0
2022-08-29 14:05:00,233.77,233.93,233.43,233.49,19417.0,218.1458,218.2951,217.8285,217.8845,19417.0
2022-08-29 14:10:00,233.41,233.47,233.11,233.28,9182.0,217.8098,217.8658,217.5299,217.6885,9182.0
2022-08-29 14:15:00,233.32,233.38,233.17,233.22,5470.0,217.7258,217.7818,217.5859,217.6325,5470.0
2022-08-29 14:20:00,233.26,233.4,233.14,233.4,4269.0,217.6699,217.8005,217.5579,217.8005,4269.0
2022-08-29 14:25:00,233.4,233.5,233.24,233.24,10714.0,217.8005,217.8938,217.6512,217.6512,10714.0
2022-08-29 14:30:00,233.23,233.32,233.0,233.18,13152.0,217.6419,217.7258,217.4272,217.5952,13152.0
2022-08-29 14:35:00,233.21,233.27,233.06,233.07,13617.0,217.6232,217.6792,217.4832,217.4926,13617.0
2022-08-29 14:40:00,233.1,233.2,233.04,233.1,8678.0,217.5206,217.6139,217.4646,217.5206,8678.0
2022-08-29 14:45:00,233.05,233.08,232.85,232.91,11374.0,217.4739,217.5019,217.2873,217.3433,11374.0
2022-08-29 14:50:00,232.87,232.95,232.69,232.76,11643.0,217.3059,217.3806,217.138,217.2033,11643.0
2022-08-29 14:55:00,232.8,232.82,232.26,232.8,14845.0,217.2406,217.2593,216.7367,217.2406,14845.0
2022-08-29 15:00:00,232.79,233.19,232.73,233.0,14744.0,217.2313,217.6045,217.1753,217.4272,14744.0
2022-08-29 15:05:00,233.0,233.01,232.83,232.98,11776.0,217.4272,217.4366,217.2686,217.4086,11776.0
2022-08-29 15:10:00,233.02,233.05,232.76,233.0,13936.0,217.4459,217.4739,217.2033,217.4272,13936.0
2022-08-29 15:15:00,232.97,233.08,232.81,232.81,13978.0,217.3992,217.5019,217.2499,217.2499,13978.0
2022-08-29 15:20:00,232.82,232.95,232.74,232.84,8949.0,217.2593,217.3806,217.1846,217.2779,8949.0
2022-08-29 15:25:00,232.87,232.89,232.72,232.76,15810.0,217.3059,217.3246,217.166,217.2033,15810.0
2022-08-29 15:30:00,232.76,232.91,232.61,232.81,23099.0,217.2033,217.3433,217.0633,217.2499,23099.0
2022-08-29 15:35:00,232.83,233.14,232.79,233.04,22871.0,217.2686,217.5579,217.2313,217.4646,22871.0
2022-08-29 15:40:00,232.99,233.33,232.97,233.29,24553.0,217.4179,217.7352,217.3992,217.6979,24553.0
2022-08-29 15:45:00,233.28,233.29,232.94,233.05,22937.0,217.6885,217.6979,217.3712,217.4739,22937.0
2022-08-29 15:50:00,233.06,233.23,232.76,233.08,44823.0,217.4832,217.6419,217.2033,217.5019,44823.0
2022-08-29 15:55:00,233.06,233.06,232.4,232.51,95719.0,217.4832,217.4832,216.8673,216.97,95719.0
2022-08-30 09:30:00,230.97,231.49,229.9,230.72,31635.0,216.7769,217.2649,215.7726,216.5422,31635.0
2022-08-30 09:35:00,230.84,230.98,230.14,230.65,13696.0,216.6549,216.7863,215.9979,216.4766,13696.0
2022-08-30 09:40:00,230.42,230.93,229.46,229.49,8669.0,216.2607,216.7393,215.3597,215.3878,8669.0
2022-08-30 09:45:00,229.43,229.49,228.02,228.04,9854.0,215.3315,215.3878,214.0082,214.0269,9854.0
2022-08-30 09:50:00,228.16,228.38,227.86,228.15,11914.0,214.1396,214.346,213.858,214.1302,11914.0
2022-08-30 09:55:00,227.99,228.2,227.84,228.19,17358.0,213.98,214.1771,213.8392,214.1677,17358.0
2022-08-30 10:00:00,228.12,228.46,227.93,228.37,27985.0,214.102,214.4211,213.9237,214.3367,27985.0
2022-08-30 10:05:00,228.38,228.41,227.43,227.93,16446.0,214.346,214.3742,213.4544,213.9237,16446.0
2022-08-30 10:10:00,227.91,227.91,227.1,227.39,19084.0,213.9049,213.9049,213.1447,213.4169,19084.0
2022-08-30 10:15:00,227.42,227.58,227.11,227.18,11809.0,213.445,213.5952,213.1541,213.2198,11809.0
2022-08-30 10:20:00,227.23,227.35,226.69,226.75,29160.0,213.2667,213.3793,212.7599,212.8162,29160.0
2022-08-30 10:25:00,226.75,227.77,226.65,227.72,58750.0,212.8162,213.7735,212.7224,213.7266,58750.0
2022-08-30 10:30:00,227.56,227.96,226.96,226.96,8782.0,213.5764,213.9519,213.0133,213.0133,8782.0
2022-08-30 10:35:00,226.96,227.16,226.73,227.16,15450.0,213.0133,213.201,212.7974,213.201,15450.0
2022-08-30 10:40:00,227.13,227.25,226.44,226.45,18672.0,213.1729,213.2855,212.5253,212.5346,18672.0
2022-08-30 10:45:00,226.42,226.5,225.88,226.11,25195.0,212.5065,212.5816,211.9997,212.2155,25195.0
2022-08-30 10:50:00,226.17,226.25,225.84,226.16,18914.0,212.2718,212.3469,211.9621,212.2625,18914.0
2022-08-30 10:55:00,226.1,226.6,226.07,226.56,20142.0,212.2061,212.6754,212.178,212.6379,20142.0
2022-08-30 11:00:00,226.56,226.85,226.4,226.49,36823.0,212.6379,212.9101,212.4877,212.5722,36823.0
2022-08-30 11:05:00,226.5,226.72,226.2,226.67,17846.0,212.5816,212.7881,212.3,212.7411,17846.0
2022-08-30 11:10:00,226.68,226.78,226.22,226.44,30581.0,212.7505,212.8444,212.3188,212.5253,30581.0
2022-08-30 11:15:00,226.43,226.83,226.25,226.63,42158.0,212.5159,212.8913,212.3469,212.7036,42158.0
2022-08-30 11:20:00,226.62,226.75,226.11,226.2,14829.0,212.6942,212.8162,212.2155,212.3,14829.0
2022-08-30 11:25:00,226.2,226.36,225.77,226.24,8852.0,212.3,212.4502,211.8964,212.3375,8852.0
2022-08-30 11:30:00,226.19,226.65,225.98,226.64,16482.0,212.2906,212.7224,212.0935,212.713,16482.0
2022-08-30 11:35:00,226.6,226.64,225.99,226.1,12067.0,212.6754,212.713,212.1029,212.2061,12067.0
2022-08-30 11:40:00,226.09,226.25,225.95,226.24,17169.0,212.1968,212.3469,212.0654,212.3375,17169.0
2022-08-30 11:45:00,226.18,226.28,225.87,226.0,6591.0,212.2812,212.3751,211.9903,212.1123,6591.0
2022-08-30 11:50:00,226.0,226.35,225.93,226.25,11688.0,212.1123,212.4408,212.0466,212.3469,11688.0
2022-08-30 11:55:00,226.25,226.28,226.06,226.26,13454.0,212.3469,212.3751,212.1686,212.3563,13454.0
2022-08-30 12:00:00,226.18,226.52,226.09,226.29,10424.0,212.2812,212.6003,212.1968,212.3845,10424.0
2022-08-30 12:05:00,226.4,226.72,226.14,226.31,9269.0,212.4877,212.7881,212.2437,212.4032,9269.0
2022-08-30 12:10:00,226.33,226.52,226.03,226.52,18258.0,212.422,212.6003,212.1405,212.6003,18258.0
2022-08-30 12:15:00,226.52,226.66,226.27,226.3,32409.0,212.6003,212.7317,212.3657,212.3939,32409.0
2022-08-30 12:20:00,226.18,226.21,226.0,226.02,13840.0,212.2812,212.3094,212.1123,212.1311,13840.0
2022-08-30 12:25:00,226.01,226.08,225.78,225.98,9351.0,212.1217,212.1874,211.9058,212.0935,9351.0
2022-08-30 12:30:00,225.9,225.9,225.5,225.59,5100.0,212.0184,212.0184,211.643,211.7275,5100.0
2022-08-30 12:35:00,225.59,225.74,225.53,225.72,4670.0,211.7275,211.8683,211.6712,211.8495,4670.0
2022-08-30 12:40:00,225.7,225.7,225.08,225.11,3625.0,211.8307,211.8307,211.2488,211.277,3625.0
2022-08-30 12:45:00,225.11,225.39,224.93,225.31,9517.0,211.277,211.5398,211.108,211.4647,9517.0
2022-08-30 12:50:00,225.31,225.48,225.19,225.35,5039.0,211.4647,211.6242,211.3521,211.5022,5039.0
2022-08-30 12:55:00,225.36,225.58,225.34,225.47,5739.0,211.5116,211.7181,211.4929,211.6149,5739.0
2022-08-30 13:00:00,225.43,225.55,225.41,225.51,6409.0,211.5773,211.6899,211.5585,211.6524,6409.0
2022-08-30 13:05:00,225.57,225.65,225.35,225.41,5628.0,211.7087,211.7838,211.5022,211.5585,5628.0
2022-08-30 13:10:00,225.44,225.52,225.21,225.35,9067.0,211.5867,211.6618,211.3708,211.5022,9067.0
2022-08-30 13:15:00,225.43,225.47,225.19,225.27,5743.0,211.5773,211.6149,211.3521,211.4272,5743.0
2022-08-30 13:20:00,225.3,225.43,225.23,225.41,7335.0,211.4553,211.5773,211.3896,211.5585,7335.0
2022-08-30 13:25:00,225.41,225.71,225.32,225.71,7584.0,211.5585,211.8401,211.4741,211.8401,7584.0
2022-08-30 13:30:00,225.71,226.04,225.61,225.77,4326.0,211.8401,212.1498,211.7463,211.8964,4326.0
2022-08-30 13:35:00,225.77,225.8,225.62,225.73,7970.0,211.8964,211.9246,211.7556,211.8589,7970.0
2022-08-30 13:40:00,225.81,225.82,225.46,225.46,6102.0,211.934,211.9434,211.6055,211.6055,6102.0
2022-08-30 13:45:00,225.45,225.92,225.32,225.88,9907.0,211.5961,212.0372,211.4741,211.9997,9907.0
2022-08-30 13:50:00,225.89,226.06,225.82,225.97,9756.0,212.0091,212.1686,211.9434,212.0841,9756.0
2022-08-30 13:55:00,225.94,226.04,225.84,226.0,6854.0,212.056,212.1498,211.9621,212.1123,6854.0
2022-08-30 14:00:00,225.96,226.09,225.68,226.06,6026.0,212.0748,212.1968,211.812,212.1686,6026.0
2022-08-30 14:05:00,226.03,226.09,225.89,225.96,7702.0,212.1405,212.1968,212.0091,212.0748,7702.0
2022-08-30 14:10:00,225.95,226.2,225.89,226.09,12088.0,212.0654,212.3,212.0091,212.1968,12088.0
2022-08-30 14:15:00,226.09,226.18,225.91,225.94,9623.0,212.1968,212.2812,212.0278,212.056,9623.0
2022-08-30 14:20:00,225.92,226.09,225.84,226.0,8660.0,212.0372,212.1968,211.9621,212.1123,8660.0
2022-08-30 14:25:00,225.91,225.91,225.71,225.75,5632.0,212.0278,212.0278,211.8401,211.8777,5632.0
2022-08-30 14:30:00,225.67,226.07,225.67,225.99,6076.0,211.8026,212.178,211.8026,212.1029,6076.0
2022-08-30 14:35:00,226.0,226.04,225.8,225.95,4705.0,212.1123,212.1498,211.9246,212.0654,4705.0
2022-08-30 14:40:00,225.99,226.01,225.65,225.7,5207.0,212.1029,212.1217,211.7838,211.8307,5207.0
2022-08-30 14:45:00,225.75,225.9,225.68,225.89,12331.0,211.8777,212.0184,211.812,212.0091,12331.0
2022-08-30 14:50:00,225.93,225.97,225.79,225.93,10274.0,212.0466,212.0841,211.9152,212.0466,10274.0
2022-08-30 14:55:00,225.93,225.97,225.66,225.75,14567.0,212.0466,212.0841,211.7932,211.8777,14567.0
2022-08-30 15:00:00,225.85,226.19,225.66,225.93,23683.0,211.9715,212.2906,211.7932,212.0466,23683.0
2022-08-30 15:05:00,225.89,226.18,225.88,226.16,11373.0,212.0091,212.2812,211.9997,212.2625,11373.0
2022-08-30 15:10:00,226.17,226.55,226.13,226.38,12029.0,212.2718,212.6285,212.2343,212.4689,12029.0
2022-08-30 15:15:00,226.43,226.5,226.22,226.5,10304.0,212.5159,212.5816,212.3188,212.5816,10304.0
2022-08-30 15:20:00,226.54,226.58,226.24,226.5,12030.0,212.6191,212.6567,212.3375,212.5816,12030.0
2022-08-30 15:25:00,226.45,226.52,226.24,226.33,19074.0,212.5346,212.6003,212.3375,212.422,19074.0
2022-08-30 15:30:00,226.35,226.35,225.64,225.71,26599.0,212.4408,212.4408,211.7744,211.8401,26599.0
2022-08-30 15:35:00,225.78,225.94,225.65,225.8,28352.0,211.9058,212.056,211.7838,211.9246,28352.0
2022-08-30 15:40:00,225.77,226.07,225.75,225.97,30127.0,211.8964,212.178,211.8777,212.0841,30127.0
2022-08-30 15:45:00,226.0,226.03,225.24,225.28,28268.0,212.1123,212.1405,211.399,211.4365,28268.0
2022-08-30 15:50:00,225.24,225.43,224.54,224.73,73424.0,211.399,211.5773,210.742,210.9203,73424.0
2022-08-30 15:55:00,224.71,225.38,224.52,225.32,173266.0,210.9016,211.5304,210.7232,211.4741,173266.0
2022-08-31 09:30:00,226.15,226.17,225.04,225.74,37926.0,212.2531,212.2718,211.2113,211.8683,37926.0
2022-08-31 09:35:00,225.63,225.75,225.23,225.75,15841.0,211.765,211.8777,211.3896,211.8777,15841.0
2022-08-31 09:40:00,225.87,226.7,225.52,226.59,10503.0,211.9903,212.7693,211.6618,212.666,10503.0
2022-08-31 09:45:00,226.52,226.86,226.17,226.4,9951.0,212.6003,212.9194,212.2718,212.4877,9951.0
2022-08-31 09:50:00,226.38,226.41,226.15,226.28,13564.0,212.4689,212.4971,212.2531,212.3751,13564.0
2022-08-31 09:55:00,226.24,226.24,225.46,225.51,7618.0,212.3375,212.3375,211.6055,211.6524,7618.0
2022-08-31 10:00:00,225.44,225.44,224.85,225.09,19291.0,211.5867,211.5867,211.033,211.2582,19291.0
2022-08-31 10:05:00,225.11,225.14,223.97,224.15,27995.0,211.277,211.3051,210.207,210.376,27995.0
2022-08-31 10:10:00,224.08,224.69,224.07,224.69,14294.0,210.3103,210.8828,210.3009,210.8828,14294.0
2022-08-31 10:15:00,224.66,224.66,224.13,224.66,15769.0,210.8546,210.8546,210.3572,210.8546,15769.0
2022-08-31 10:20:00,224.66,224.8,224.07,224.28,14694.0,210.8546,210.986,210.3009,210.498,14694.0
2022-08-31 10:25:00,224.31,224.42,223.96,224.06,12603.0,210.5261,210.6294,210.1977,210.2915,12603.0
2022-08-31 10:30:00,224.03,224.53,224.03,224.43,4223.0,210.2634,210.7326,210.2634,210.6388,4223.0
2022-08-31 10:35:00,224.57,225.14,224.56,224.9,12129.0,210.7702,211.3051,210.7608,211.0799,12129.0
2022-08-31 10:40:00,224.82,225.78,224.82,225.78,6957.0,211.0048,211.9058,211.0048,211.9058,6957.0
2022-08-31 10:45:00,225.84,226.1,225.55,225.69,8444.0,211.9621,212.2061,211.6899,211.8213,8444.0
2022-08-31 10:50:00,225.62,225.97,225.43,225.63,8045.0,211.7556,212.0841,211.5773,211.765,8045.0
2022-08-31 10:55:00,225.63,225.66,225.31,225.56,6882.0,211.765,211.7932,211.4647,211.6993,6882.0
2022-08-31 11:00:00,225.4,225.52,225.12,225.19,10225.0,211.5492,211.6618,211.2864,211.3521,10225.0
2022-08-31 11:05:00,225.23,225.28,224.48,224.79,13726.0,211.3896,211.4365,210.6857,210.9766,13726.0
2022-08-31 11:10:00,224.95,225.18,224.81,225.15,5314.0,211.1268,211.3427,210.9954,211.3145,5314.0
2022-08-31 11:15:00,225.12,225.5,225.05,225.35,7233.0,211.2864,211.643,211.2207,211.5022,7233.0
2022-08-31 11:20:00,225.43,225.8,225.4,225.41,10854.0,211.5773,211.9246,211.5492,211.5585,10854.0
2022-08-31 11:25:00,225.41,225.75,225.28,225.33,8162.0,211.5585,211.8777,211.4365,211.4835,8162.0
2022-08-31 11:30:00,225.31,225.4,224.96,225.18,8114.0,211.4647,211.5492,211.1362,211.3427,8114.0
2022-08-31 11:35:00,225.3,225.67,225.3,225.55,8362.0,211.4553,211.8026,211.4553,211.6899,8362.0
2022-08-31 11:40:00,225.47,225.68,225.47,225.59,7483.0,211.6149,211.812,211.6149,211.7275,7483.0
2022-08-31 11:45:00,225.59,225.81,225.49,225.53,5999.0,211.7275,211.934,211.6336,211.6712,5999.0
2022-08-31 11:50:00,225.53,225.74,225.47,225.66,4152.0,211.6712,211.8683,211.6149,211.7932,4152.0
2022-08-31 11:55:00,225.69,225.93,225.59,225.84,5988.0,211.8213,212.0466,211.7275,211.9621,5988.0
2022-08-31 12:00:00,225.86,226.05,225.66,225.77,11736.0,211.9809,212.1592,211.7932,211.8964,11736.0
2022-08-31 12:05:00,225.77,226.08,225.66,225.99,6705.0,211.8964,212.1874,211.7932,212.1029,6705.0
2022-08-31 12:10:00,226.0,226.16,225.84,226.11,5150.0,212.1123,212.2625,211.9621,212.2155,5150.0
2022-08-31 12:15:00,226.12,226.31,226.11,226.24,2693.0,212.2249,212.4032,212.2155,212.3375,2693.0
2022-08-31 12:20:00,226.27,226.36,225.93,225.95,4860.0,212.3657,212.4502,212.0466,212.0654,4860.0
2022-08-31 12:25:00,225.98,226.08,225.83,225.84,3594.0,212.0935,212.1874,211.9527,211.9621,3594.0
2022-08-31 12:30:00,225.83,225.98,225.76,225.98,4730.0,211.9527,212.0935,211.887,212.0935,4730.0
2022-08-31 12:35:00,226.01,226.11,225.8,225.81,1909.0,212.1217,212.2155,211.9246,211.934,1909.0
2022-08-31 12:40:00,225.8,225.84,225.61,225.67,4755.0,211.9246,211.9621,211.7463,211.8026,4755.0
2022-08-31 12:45:00,225.63,225.95,225.63,225.87,5415.0,211.765,212.0654,211.765,211.9903,5415.0
2022-08-31 12:50:00,225.8,225.88,225.69,225.79,2003.0,211.9246,211.9997,211.8213,211.9152,2003.0
2022-08-31 12:55:00,225.72,225.99,225.71,225.99,4037.0,211.8495,212.1029,211.8401,212.1029,4037.0
2022-08-31 13:00:00,225.99,226.13,225.92,226.03,5060.0,212.1029,212.2343,212.0372,212.1405,5060.0
2022-08-31 13:05:00,226.03,226.16,225.93,226.16,5385.0,212.1405,212.2625,212.0466,212.2625,5385.0
2022-08-31 13:10:00,226.16,226.43,226.12,226.2,6306.0,212.2625,212.5159,212.2249,212.3,6306.0
2022-08-31 13:15:00,226.22,226.25,226.03,226.04,6276.0,212.3188,212.3469,212.1405,212.1498,6276.0
2022-08-31 13:20:00,226.05,226.05,225.73,225.88,3722.0,212.1592,212.1592,211.8589,211.9997,3722.0
2022-08-31 13:25:00,225.88,225.92,225.7,225.88,6323.0,211.9997,212.0372,211.8307,211.9997,6323.0
2022-08-31 13:30:00,225.87,225.87,225.68,225.69,5439.0,211.9903,211.9903,211.812,211.8213,5439.0
2022-08-31 13:35:00,225.69,225.87,225.62,225.63,9237.0,211.8213,211.9903,211.7556,211.765,9237.0
2022-08-31 13:40:00,225.63,225.63,225.35,225.42,5056.0,211.765,211.765,211.5022,211.5679,5056.0
2022-08-31 13:45:00,225.49,225.57,225.37,225.5,5852.0,211.6336,211.7087,211.521,211.643,5852.0
2022-08-31 13:50:00,225.46,225.73,225.43,225.7,5893.0,211.6055,211.8589,211.5773,211.8307,5893.0
2022-08-31 13:55:00,225.67,225.7,225.53,225.54,4904.0,211.8026,211.8307,211.6712,211.6806,4904.0
2022-08-31 14:00:00,225.54,225.58,225.22,225.23,7752.0,211.6806,211.7181,211.3802,211.3896,7752.0
2022-08-31 14:05:00,225.15,225.59,225.11,225.5,7028.0,211.3145,211.7275,211.277,211.643,7028.0
2022-08-31 14:10:00,225.52,225.52,225.37,225.37,4945.0,211.6618,211.6618,211.521,211.521,4945.0
2022-08-31 14:15:00,225.4,225.44,225.12,225.12,7466.0,211.5492,211.5867,211.2864,211.2864,7466.0
2022-08-31 14:20:00,225.15,225.17,224.93,225.05,5741.0,211.3145,211.3333,211.108,211.2207,5741.0
2022-08-31 14:25:00,225.03,225.33,225.03,225.21,6993.0,211.2019,211.4835,211.2019,211.3708,6993.0
2022-08-31 14:30:00,225.17,225.17,224.83,224.86,5294.0,211.3333,211.3333,211.0142,211.0423,5294.0
2022-08-31 14:35:00,224.86,224.87,224.69,224.73,8155.0,211.0423,211.0517,210.8828,210.9203,8155.0
2022-08-31 14:40:00,224.73,224.86,224.63,224.72,5956.0,210.9203,211.0423,210.8265,210.911,5956.0
2022-08-31 14:45:00,224.7,224.93,224.62,224.91,5814.0,210.8922,211.108,210.8171,211.0893,5814.0
2022-08-31 14:50:00,224.88,224.93,224.8,224.9,8386.0,211.0611,211.108,210.986,211.0799,8386.0
2022-08-31 14:55:00,224.9,225.09,224.76,225.04,9286.0,211.0799,211.2582,210.9485,211.2113,9286.0
2022-08-31 15:00:00,224.99,225.09,224.71,225.05,8862.0,211.1644,211.2582,210.9016,211.2207,8862.0
2022-08-31 15:05:00,225.05,225.35,224.91,225.19,8334.0,211.2207,211.5022,211.0893,211.3521,8334.0
2022-08-31 15:10:00,225.21,225.5,225.19,225.5,14015.0,211.3708,211.643,211.3521,211.643,14015.0
2022-08-31 15:15:00,225.56,225.87,225.47,225.71,19755.0,211.6993,211.9903,211.6149,211.8401,19755.0
2022-08-31 15:20:00,225.66,225.66,224.9,224.92,12224.0,211.7932,211.7932,211.0799,211.0987,12224.0
2022-08-31 15:25:00,224.89,225.06,224.89,224.97,9557.0,211.0705,211.2301,211.0705,211.1456,9557.0
2022-08-31 15:30:00,224.93,225.02,224.79,224.81,15052.0,211.108,211.1925,210.9766,210.9954,15052.0
2022-08-31 15:35:00,224.81,225.12,224.75,225.07,17135.0,210.9954,211.2864,210.9391,211.2394,17135.0
2022-08-31 15:40:00,225.05,225.25,224.74,225.19,13412.0,211.2207,211.4084,210.9297,211.3521,13412.0
2022-08-31 15:45:00,225.15,225.48,225.11,225.34,18788.0,211.3145,211.6242,211.277,211.4929,18788.0
2022-08-31 15:50:00,225.29,225.34,224.79,224.97,81820.0,211.4459,211.4929,210.9766,211.1456,81820.0
2022-08-31 15:55:00,224.98,225.02,224.27,224.52,99292.0,211.155,211.1925,210.4886,210.7232,99292.0
2022-09-01 09:30:00,223.66,223.66,222.79,223.47,37091.0,209.9161,209.9161,209.0995,209.7378,37091.0
2022-09-01 09:35:00,223.28,223.79,222.87,223.78,18258.0,209.5594,210.0381,209.1746,210.0287,18258.0
2022-09-01 09:40:00,223.88,224.41,223.81,224.17,14921.0,210.1226,210.62,210.0569,210.3947,14921.0
2022-09-01 09:45:00,224.04,224.54,224.0,224.49,11198.0,210.2727,210.742,210.2352,210.6951,11198.0
2022-09-01 09:50:00,224.37,224.89,224.23,224.89,12050.0,210.5825,211.0705,210.4511,211.0705,12050.0
2022-09-01 09:55:00,224.88,224.95,224.5,224.6,12555.0,211.0611,211.1268,210.7045,210.7983,12555.0
2022-09-01 10:00:00,224.42,224.97,223.79,223.81,21380.0,210.6294,211.1456,210.0381,210.0569,21380.0
2022-09-01 10:05:00,223.69,223.86,223.28,223.43,14210.0,209.9442,210.1038,209.5594,209.7002,14210.0
2022-09-01 10:10:00,223.35,223.79,223.2,223.67,26629.0,209.6251,210.0381,209.4844,209.9255,26629.0
2022-09-01 10:15:00,223.63,223.85,223.47,223.85,13121.0,209.8879,210.0944,209.7378,210.0944,13121.0
2022-09-01 10:20:00,223.85,224.43,223.59,224.43,18335.0,210.0944,210.6388,209.8504,210.6388,18335.0
2022-09-01 10:25:00,224.53,224.92,224.15,224.8,15716.0,210.7326,211.0987,210.376,210.986,15716.0
2022-09-01 10:30:00,224.75,225.24,224.49,225.0,21794.0,210.9391,211.399,210.6951,211.1737,21794.0
2022-09-01 10:35:00,224.99,225.23,224.72,224.77,17400.0,211.1644,211.3896,210.911,210.9579,17400.0
2022-09-01 10:40:00,224.72,224.93,224.3,224.45,11886.0,210.911,211.108,210.5168,210.6575,11886.0
2022-09-01 10:45:00,224.44,224.63,224.23,224.38,13675.0,210.6482,210.8265,210.4511,210.5918,13675.0
2022-09-01 10:50:00,224.35,224.68,224.35,224.52,6994.0,210.5637,210.8734,210.5637,210.7232,6994.0
2022-09-01 10:55:00,224.55,224.69,224.26,224.51,12395.0,210.7514,210.8828,210.4792,210.7139,12395.0
2022-09-01 11:00:00,224.53,224.54,224.1,224.12,9681.0,210.7326,210.742,210.329,210.3478,9681.0
2022-09-01 11:05:00,224.16,225.28,224.16,225.14,8804.0,210.3854,211.4365,210.3854,211.3051,8804.0
2022-09-01 11:10:00,225.18,225.67,225.18,225.6,11981.0,211.3427,211.8026,211.3427,211.7369,11981.0
2022-09-01 11:15:00,225.61,225.82,225.45,225.68,12587.0,211.7463,211.9434,211.5961,211.812,12587.0
2022-09-01 11:20:00,225.63,225.92,225.54,225.85,20472.0,211.765,212.0372,211.6806,211.9715,20472.0
2022-09-01 11:25:00,225.89,225.93,225.7,225.7,16538.0,212.0091,212.0466,211.8307,211.8307,16538.0
2022-09-01 11:30:00,225.72,226.15,225.62,225.85,30353.0,211.8495,212.2531,211.7556,211.9715,30353.0
2022-09-01 11:35:00,225.89,226.12,225.41,225.46,16864.0,212.0091,212.2249,211.5585,211.6055,16864.0
2022-09-01 11:40:00,225.54,225.57,224.87,224.92,15925.0,211.6806,211.7087,211.0517,211.0987,15925.0
2022-09-01 11:45:00,224.88,225.41,224.88,225.37,10651.0,211.0611,211.5585,211.0611,211.521,10651.0
2022-09-01 11:50:00,225.4,225.49,225.18,225.47,9917.0,211.5492,211.6336,211.3427,211.6149,9917.0
2022-09-01 11:55:00,225.53,225.58,225.26,225.47,14271.0,211.6712,211.7181,211.4178,211.6149,14271.0
2022-09-01 12:00:00,225.46,225.55,225.28,225.35,10395.0,211.6055,211.6899,211.4365,211.5022,10395.0
2022-09-01 12:05:00,225.43,225.61,225.13,225.49,8700.0,211.5773,211.7463,211.2958,211.6336,8700.0
2022-09-01 12:10:00,225.49,225.49,225.28,225.35,9122.0,211.6336,211.6336,211.4365,211.5022,9122.0
2022-09-01 12:15:00,225.33,225.71,225.3,225.39,13202.0,211.4835,211.8401,211.4553,211.5398,13202.0
2022-09-01 12:20:00,225.45,225.46,225.22,225.33,5356.0,211.5961,211.6055,211.3802,211.4835,5356.0
2022-09-01 12:25:00,225.29,225.48,225.18,225.18,7581.0,211.4459,211.6242,211.3427,211.3427,7581.0
2022-09-01 12:30:00,225.18,225.18,224.88,225.13,7054.0,211.3427,211.3427,211.0611,211.2958,7054.0
2022-09-01 12:35:00,225.22,225.22,224.76,224.88,9047.0,211.3802,211.3802,210.9485,211.0611,9047.0
2022-09-01 12:40:00,224.92,224.96,224.67,224.81,17973.0,211.0987,211.1362,210.864,210.9954,17973.0
2022-09-01 12:45:00,224.8,224.95,224.74,224.74,10485.0,210.986,211.1268,210.9297,210.9297,10485.0
2022-09-01 12:50:00,224.69,224.69,224.12,224.12,11448.0,210.8828,210.8828,210.3478,210.3478,11448.0
2022-09-01 12:55:00,224.12,224.15,223.63,223.82,9854.0,210.3478,210.376,209.8879,210.0663,9854.0
2022-09-01 13:00:00,223.81,224.35,223.7,224.2,19309.0,210.0569,210.5637,209.9536,210.4229,19309.0
2022-09-01 13:05:00,224.22,224.67,224.17,224.65,10796.0,210.4417,210.864,210.3947,210.8453,10796.0
2022-09-01 13:10:00,224.65,224.72,224.42,224.67,9153.0,210.8453,210.911,210.6294,210.864,9153.0
2022-09-01 13:15:00,224.73,224.96,224.73,224.8,10470.0,210.9203,211.1362,210.9203,210.986,10470.0
2022-09-01 13:20:00,224.81,225.08,224.73,224.92,20228.0,210.9954,211.2488,210.9203,211.0987,20228.0
2022-09-01 13:25:00,224.92,225.27,224.87,225.23,13422.0,211.0987,211.4272,211.0517,211.3896,13422.0
2022-09-01 13:30:00,225.21,225.5,225.17,225.42,8114.0,211.3708,211.643,211.3333,211.5679,8114.0
2022-09-01 13:35:00,225.42,225.42,225.23,225.39,6686.0,211.5679,211.5679,211.3896,211.5398,6686.0
2022-09-01 13:40:00,225.35,225.48,225.27,225.48,5247.0,211.5022,211.6242,211.4272,211.6242,5247.0
2022-09-01 13:45:00,225.45,225.45,225.2,225.27,5997.0,211.5961,211.5961,211.3615,211.4272,5997.0
2022-09-01 13:50:00,225.31,225.39,225.21,225.31,7684.0,211.4647,211.5398,211.3708,211.4647,7684.0
2022-09-01 13:55:00,225.27,225.35,225.08,225.12,5656.0,211.4272,211.5022,211.2488,211.2864,5656.0
2022-09-01 14:00:00,225.13,225.43,225.07,225.3,7135.0,211.2958,211.5773,211.2394,211.4553,7135.0
2022-09-01 14:05:00,225.33,225.34,224.98,225.11,5226.0,211.4835,211.4929,211.155,211.277,5226.0
2022-09-01 14:10:00,225.11,225.21,224.97,225.21,7556.0,211.277,211.3708,211.1456,211.3708,7556.0
2022-09-01 14:15:00,225.21,225.38,225.14,225.38,8636.0,211.3708,211.5304,211.3051,211.5304,8636.0
2022-09-01 14:20:00,225.35,225.85,225.32,225.77,7773.0,211.5022,211.9715,211.4741,211.8964,7773.0
2022-09-01 14:25:00,225.81,226.17,225.65,226.1,18336.0,211.934,212.2718,211.7838,212.2061,18336.0
2022-09-01 14:30:00,226.1,226.28,225.95,225.98,16457.0,212.2061,212.3751,212.0654,212.0935,16457.0
2022-09-01 14:35:00,225.97,226.22,225.67,225.78,10001.0,212.0841,212.3188,211.8026,211.9058,10001.0
2022-09-01 14:40:00,225.79,225.85,225.43,225.43,5867.0,211.9152,211.9715,211.5773,211.5773,5867.0
2022-09-01 14:45:00,225.43,225.59,225.13,225.22,13781.0,211.5773,211.7275,211.2958,211.3802,13781.0
2022-09-01 14:50:00,225.21,225.63,225.2,225.59,9641.0,211.3708,211.765,211.3615,211.7275,9641.0
2022-09-01 14:55:00,225.59,225.66,225.43,225.63,9130.0,211.7275,211.7932,211.5773,211.765,9130.0
2022-09-01 15:00:00,225.57,225.68,225.43,225.45,9117.0,211.7087,211.812,211.5773,211.5961,9117.0
2022-09-01 15:05:00,225.46,225.88,225.44,225.83,27303.0,211.6055,211.9997,211.5867,211.9527,27303.0
2022-09-01 15:10:00,225.85,226.15,225.68,225.87,33597.0,211.9715,212.2531,211.812,211.9903,33597.0
2022-09-01 15:15:00,225.87,225.9,225.65,225.65,25996.0,211.9903,212.0184,211.7838,211.7838,25996.0
2022-09-01 15:20:00,225.62,226.04,225.58,225.69,32930.0,211.7556,212.1498,211.7181,211.8213,32930.0
2022-09-01 15:25:00,225.7,225.74,225.47,225.47,22857.0,211.8307,211.8683,211.6149,211.6149,22857.0
2022-09-01 15:30:00,225.42,225.42,224.88,225.03,14525.0,211.5679,211.5679,211.0611,211.2019,14525.0
2022-09-01 15:35:00,225.01,225.31,224.93,225.22,14920.0,211.1831,211.4647,211.108,211.3802,14920.0
2022-09-01 15:40:00,225.18,225.24,225.0,225.21,17022.0,211.3427,211.399,211.1737,211.3708,17022.0
2022-09-01 15:45:00,225.16,225.22,224.56,224.56,22392.0,211.3239,211.3802,210.7608,210.7608,22392.0
2022-09-01 15:50:00,224.6,225.31,224.6,225.3,30474.0,210.7983,211.4647,210.7983,211.4553,30474.0
2022-09-01 15:55:00,225.32,226.19,225.27,225.99,84958.0,211.4741,212.2906,211.4272,212.1029,84958.0
2022-09-02 09:30:00,228.12,228.12,226.84,226.84,33459.0,214.102,214.102,212.9007,212.9007,33459.0
2022-09-02 09:35:00,227.13,227.13,226.6,227.01,8815.0,213.1729,213.1729,212.6754,213.0602,8815.0
2022-09-02 09:40:00,226.9,227.08,226.51,226.71,12254.0,212.957,213.1259,212.591,212.7787,12254.0
2022-09-02 09:45:00,226.93,227.1,226.64,227.04,17536.0,212.9851,213.1447,212.713,213.0884,17536.0
2022-09-02 09:50:00,227.04,227.41,226.89,226.99,8747.0,213.0884,213.4356,212.9476,213.0415,8747.0
2022-09-02 09:55:00,227.03,227.05,226.61,226.87,10629.0,213.079,213.0978,212.6848,212.9288,10629.0
2022-09-02 10:00:00,226.94,227.15,226.43,226.51,10139.0,212.9945,213.1916,212.5159,212.591,10139.0
2022-09-02 10:05:00,226.51,226.74,226.41,226.59,8836.0,212.591,212.8068,212.4971,212.666,8836.0
2022-09-02 10:10:00,226.55,227.57,226.55,227.57,8113.0,212.6285,213.5858,212.6285,213.5858,8113.0
2022-09-02 10:15:00,227.57,227.8,227.17,227.24,5577.0,213.5858,213.8017,213.2104,213.2761,5577.0
2022-09-02 10:20:00,227.11,227.5,227.03,227.4,5983.0,213.1541,213.5201,213.079,213.4263,5983.0
2022-09-02 10:25:00,227.4,227.63,227.36,227.55,7118.0,213.4263,213.6421,213.3887,213.567,7118.0
2022-09-02 10:30:00,227.63,227.72,227.47,227.48,9990.0,213.6421,213.7266,213.492,213.5013,9990.0
2022-09-02 10:35:00,227.49,227.62,227.4,227.58,8949.0,213.5107,213.6327,213.4263,213.5952,8949.0
2022-09-02 10:40:00,227.74,228.08,227.7,228.0,11323.0,213.7454,214.0645,213.7078,213.9894,11323.0
2022-09-02 10:45:00,227.96,228.05,227.48,227.52,9993.0,213.9519,214.0363,213.5013,213.5389,9993.0
2022-09-02 10:50:00,227.56,227.64,227.35,227.52,5491.0,213.5764,213.6515,213.3793,213.5389,5491.0
2022-09-02 10:55:00,227.52,227.69,227.1,227.14,11557.0,213.5389,213.6984,213.1447,213.1822,11557.0
2022-09-02 11:00:00,227.16,227.53,226.97,227.4,13321.0,213.201,213.5483,213.0227,213.4263,13321.0
2022-09-02 11:05:00,227.41,227.55,227.21,227.3,11013.0,213.4356,213.567,213.2479,213.3324,11013.0
2022-09-02 11:10:00,227.34,227.48,227.32,227.4,7203.0,213.37,213.5013,213.3512,213.4263,7203.0
2022-09-02 11:15:00,227.4,227.51,227.34,227.36,9673.0,213.4263,213.5295,213.37,213.3887,9673.0
2022-09-02 11:20:00,227.37,227.37,227.25,227.28,6190.0,213.3981,213.3981,213.2855,213.3136,6190.0
2022-09-02 11:25:00,227.28,227.28,227.03,227.09,6567.0,213.3136,213.3136,213.079,213.1353,6567.0
2022-09-02 11:30:00,227.2,227.55,227.2,227.39,7847.0,213.2386,213.567,213.2386,213.4169,7847.0
2022-09-02 11:35:00,227.42,227.65,227.41,227.42,7671.0,213.445,213.6609,213.4356,213.445,7671.0
2022-09-02 11:40:00,227.42,227.45,226.95,227.13,6621.0,213.445,213.4732,213.0039,213.1729,6621.0
2022-09-02 11:45:00,227.17,227.44,227.1,227.3,7679.0,213.2104,213.4638,213.1447,213.3324,7679.0
2022-09-02 11:50:00,227.28,227.47,227.28,227.38,6133.0,213.3136,213.492,213.3136,213.4075,6133.0
2022-09-02 11:55:00,227.42,227.53,227.37,227.5,4666.0,213.445,213.5483,213.3981,213.5201,4666.0
2022-09-02 12:00:00,227.48,227.56,227.33,227.39,7155.0,213.5013,213.5764,213.3606,213.4169,7155.0
2022-09-02 12:05:00,227.39,227.43,227.18,227.18,7674.0,213.4169,213.4544,213.2198,213.2198,7674.0
2022-09-02 12:10:00,227.12,227.29,227.07,227.17,9127.0,213.1635,213.323,213.1165,213.2104,9127.0
2022-09-02 12:15:00,227.18,227.18,226.83,226.93,6864.0,213.2198,213.2198,212.8913,212.9851,6864.0
2022-09-02 12:20:00,226.91,226.96,226.14,226.42,7267.0,212.9664,213.0133,212.2437,212.5065,7267.0
2022-09-02 12:25:00,226.4,226.44,226.04,226.04,7319.0,212.4877,212.5253,212.1498,212.1498,7319.0
2022-09-02 12:30:00,226.03,226.23,225.76,225.94,7861.0,212.1405,212.3282,211.887,212.056,7861.0
2022-09-02 12:35:00,225.94,226.06,225.63,225.82,8968.0,212.056,212.1686,211.765,211.9434,8968.0
2022-09-02 12:40:00,225.83,225.94,225.62,225.73,5732.0,211.9527,212.056,211.7556,211.8589,5732.0
2022-09-02 12:45:00,225.67,225.75,225.55,225.55,8496.0,211.8026,211.8777,211.6899,211.6899,8496.0
2022-09-02 12:50:00,225.59,225.71,225.32,225.53,6698.0,211.7275,211.8401,211.4741,211.6712,6698.0
2022-09-02 12:55:00,225.59,225.71,225.35,225.58,11413.0,211.7275,211.8401,211.5022,211.7181,11413.0
2022-09-02 13:00:00,225.46,225.53,224.62,224.83,6920.0,211.6055,211.6712,210.8171,211.0142,6920.0
2022-09-02 13:05:00,224.82,224.82,224.48,224.62,5426.0,211.0048,211.0048,210.6857,210.8171,5426.0
2022-09-02 13:10:00,224.62,224.87,224.51,224.86,14843.0,210.8171,211.0517,210.7139,211.0423,14843.0
2022-09-02 13:15:00,224.87,225.33,224.65,225.3,7196.0,211.0517,211.4835,210.8453,211.4553,7196.0
2022-09-02 13:20:00,225.19,225.22,224.63,224.78,7985.0,211.3521,211.3802,210.8265,210.9673,7985.0
2022-09-02 13:25:00,224.71,224.71,224.43,224.54,8745.0,210.9016,210.9016,210.6388,210.742,8745.0
2022-09-02 13:30:00,224.49,224.56,224.16,224.28,10885.0,210.6951,210.7608,210.3854,210.498,10885.0
2022-09-02 13:35:00,224.25,224.55,224.2,224.42,7982.0,210.4698,210.7514,210.4229,210.6294,7982.0
2022-09-02 13:40:00,224.46,224.8,224.4,224.8,5710.0,210.6669,210.986,210.6106,210.986,5710.0
2022-09-02 13:45:00,224.76,224.96,224.26,224.26,9543.0,210.9485,211.1362,210.4792,210.4792,9543.0
2022-09-02 13:50:00,224.32,224.42,224.02,224.39,11678.0,210.5355,210.6294,210.254,210.6012,11678.0
2022-09-02 13:55:00,224.39,224.4,224.14,224.17,6759.0,210.6012,210.6106,210.3666,210.3947,6759.0
2022-09-02 14:00:00,224.23,224.46,224.08,224.46,4868.0,210.4511,210.6669,210.3103,210.6669,4868.0
2022-09-02 14:05:00,224.48,224.63,224.35,224.58,6819.0,210.6857,210.8265,210.5637,210.7796,6819.0
2022-09-02 14:10:00,224.63,224.63,224.32,224.32,6748.0,210.8265,210.8265,210.5355,210.5355,6748.0
2022-09-02 14:15:00,224.25,224.36,224.1,224.1,3813.0,210.4698,210.5731,210.329,210.329,3813.0
2022-09-02 14:20:00,224.14,224.25,224.0,224.15,7821.0,210.3666,210.4698,210.2352,210.376,7821.0
2022-09-02 14:25:00,224.15,224.61,224.15,224.58,3567.0,210.376,210.8077,210.376,210.7796,3567.0
2022-09-02 14:30:00,224.61,224.61,224.35,224.47,5190.0,210.8077,210.8077,210.5637,210.6763,5190.0
2022-09-02 14:35:00,224.46,224.79,224.44,224.77,4880.0,210.6669,210.9766,210.6482,210.9579,4880.0
2022-09-02 14:40:00,224.8,224.94,224.59,224.94,7368.0,210.986,211.1174,210.7889,211.1174,7368.0
2022-09-02 14:45:00,224.93,224.93,224.56,224.59,4562.0,211.108,211.108,210.7608,210.7889,4562.0
2022-09-02 14:50:00,224.66,224.67,224.53,224.58,4848.0,210.8546,210.864,210.7326,210.7796,4848.0
2022-09-02 14:55:00,224.55,224.56,224.23,224.23,4433.0,210.7514,210.7608,210.4511,210.4511,4433.0
2022-09-02 15:00:00,224.22,224.74,224.22,224.69,7126.0,210.4417,210.9297,210.4417,210.8828,7126.0
2022-09-02 15:05:00,224.68,224.95,224.62,224.7,7535.0,210.8734,211.1268,210.8171,210.8922,7535.0
2022-09-02 15:10:00,224.74,224.79,224.49,224.66,5814.0,210.9297,210.9766,210.6951,210.8546,5814.0
2022-09-02 15:15:00,224.66,224.86,224.48,224.6,6409.0,210.8546,211.0423,210.6857,210.7983,6409.0
2022-09-02 15:20:00,224.57,224.77,223.88,223.99,13457.0,210.7702,210.9579,210.1226,210.2258,13457.0
2022-09-02 15:25:00,223.99,224.27,223.94,224.21,7548.0,210.2258,210.4886,210.1789,210.4323,7548.0
2022-09-02 15:30:00,224.21,224.21,223.74,223.74,18046.0,210.4323,210.4323,209.9912,209.9912,18046.0
2022-09-02 15:35:00,223.62,223.64,223.15,223.28,10981.0,209.8785,209.8973,209.4374,209.5594,10981.0
2022-09-02 15:40:00,223.26,223.26,222.93,223.05,14697.0,209.5407,209.5407,209.2309,209.3436,14697.0
2022-09-02 15:45:00,222.99,223.53,222.98,223.52,24667.0,209.2873,209.7941,209.2779,209.7847,24667.0
2022-09-02 15:50:00,223.49,223.96,223.44,223.94,22546.0,209.7565,210.1977,209.7096,210.1789,22546.0
2022-09-02 15:55:00,223.96,224.17,223.63,224.01,66181.0,210.1977,210.3947,209.8879,210.2446,66181.0
2022-09-06 09:30:00,223.94,226.36,223.5,226.25,35854.0,210.1789,212.4502,209.7659,212.3469,35854.0
2022-09-06 09:35:00,226.23,226.32,225.49,225.98,34089.0,212.3282,212.4126,211.6336,212.0935,34089.0
2022-09-06 09:40:00,225.81,226.16,225.52,225.91,24177.0,211.934,212.2625,211.6618,212.0278,24177.0
2022-09-06 09:45:00,225.9,226.3,225.03,225.13,35292.0,212.0184,212.3939,211.2019,211.2958,35292.0
2022-09-06 09:50:00,225.17,225.33,224.95,225.03,15754.0,211.3333,211.4835,211.1268,211.2019,15754.0
2022-09-06 09:55:00,225.03,226.3,224.88,226.28,23014.0,211.2019,212.3939,211.0611,212.3751,23014.0
2022-09-06 10:00:00,226.23,226.23,225.11,225.35,28482.0,212.3282,212.3282,211.277,211.5022,28482.0
2022-09-06 10:05:00,225.39,225.5,224.95,225.11,20788.0,211.5398,211.643,211.1268,211.277,20788.0
2022-09-06 10:10:00,225.1,225.76,224.97,225.67,33196.0,211.2676,211.887,211.1456,211.8026,33196.0
2022-09-06 10:15:00,225.69,226.25,225.63,226.25,18710.0,211.8213,212.3469,211.765,212.3469,18710.0
2022-09-06 10:20:00,226.25,226.73,226.07,226.67,22260.0,212.3469,212.7974,212.178,212.7411,22260.0
2022-09-06 10:25:00,226.61,227.38,226.55,227.3,24982.0,212.6848,213.4075,212.6285,213.3324,24982.0
2022-09-06 10:30:00,227.27,227.38,226.99,227.15,18862.0,213.3043,213.4075,213.0415,213.1916,18862.0
2022-09-06 10:35:00,227.15,227.44,226.73,227.44,23933.0,213.1916,213.4638,212.7974,213.4638,23933.0
2022-09-06 10:40:00,227.48,227.99,227.4,227.91,20201.0,213.5013,213.98,213.4263,213.9049,20201.0
2022-09-06 10:45:00,227.95,228.05,227.66,227.87,15639.0,213.9425,214.0363,213.6703,213.8674,15639.0
2022-09-06 10:50:00,227.94,228.53,227.94,228.38,17329.0,213.9331,214.4868,213.9331,214.346,17329.0
2022-09-06 10:55:00,228.38,229.28,228.38,229.17,16842.0,214.346,215.1907,214.346,215.0875,16842.0
2022-09-06 11:00:00,229.18,229.43,228.98,229.24,14381.0,215.0969,215.3315,214.9092,215.1532,14381.0
2022-09-06 11:05:00,229.25,229.67,229.15,229.38,17332.0,215.1626,215.5568,215.0687,215.2846,17332.0
2022-09-06 11:10:00,229.38,229.54,229.09,229.31,10909.0,215.2846,215.4348,215.0124,215.2189,10909.0
2022-09-06 11:15:00,229.3,229.38,228.82,228.84,11674.0,215.2095,215.2846,214.759,214.7778,11674.0
2022-09-06 11:20:00,228.79,229.0,228.55,228.82,18840.0,214.7308,214.9279,214.5056,214.759,18840.0
2022-09-06 11:25:00,228.77,228.94,228.47,228.83,7459.0,214.7121,214.8716,214.4305,214.7684,7459.0
2022-09-06 11:30:00,228.72,229.29,228.49,229.08,11588.0,214.6651,215.2001,214.4493,215.003,11588.0
2022-09-06 11:35:00,228.95,229.16,228.81,228.91,6201.0,214.881,215.0781,214.7496,214.8435,6201.0
2022-09-06 11:40:00,228.92,229.7,228.85,229.43,9414.0,214.8529,215.5849,214.7872,215.3315,9414.0
2022-09-06 11:45:00,229.45,229.48,229.05,229.06,7545.0,215.3503,215.3784,214.9749,214.9843,7545.0
2022-09-06 11:50:00,229.09,229.39,229.04,229.24,7826.0,215.0124,215.294,214.9655,215.1532,7826.0
2022-09-06 11:55:00,229.24,229.38,229.11,229.15,3080.0,215.1532,215.2846,215.0312,215.0687,3080.0
2022-09-06 12:00:00,229.11,229.21,228.93,228.93,9485.0,215.0312,215.125,214.8622,214.8622,9485.0
2022-09-06 12:05:00,228.93,229.06,228.15,228.15,5702.0,214.8622,214.9843,214.1302,214.1302,5702.0
2022-09-06 12:10:00,228.18,228.38,228.11,228.35,8143.0,214.1583,214.346,214.0926,214.3179,8143.0
2022-09-06 12:15:00,228.37,228.43,227.68,227.96,8037.0,214.3367,214.393,213.6891,213.9519,8037.0
2022-09-06 12:20:00,227.96,228.04,227.72,227.89,5923.0,213.9519,214.0269,213.7266,213.8862,5923.0
2022-09-06 12:25:00,227.82,227.99,227.67,227.98,3307.0,213.8205,213.98,213.6797,213.9706,3307.0
2022-09-06 12:30:00,227.98,228.07,227.75,227.75,5830.0,213.9706,214.0551,213.7548,213.7548,5830.0
2022-09-06 12:35:00,227.75,228.0,227.68,228.0,14111.0,213.7548,213.9894,213.6891,213.9894,14111.0
2022-09-06 12:40:00,228.0,228.48,227.92,228.45,7156.0,213.9894,214.4399,213.9143,214.4117,7156.0
2022-09-06 12:45:00,228.4,228.64,228.25,228.53,7865.0,214.3648,214.5901,214.224,214.4868,7865.0
2022-09-06 12:50:00,228.54,228.59,228.21,228.5,7761.0,214.4962,214.5431,214.1865,214.4587,7761.0
2022-09-06 12:55:00,228.52,228.82,228.44,228.56,10131.0,214.4774,214.759,214.4024,214.515,10131.0
2022-09-06 13:00:00,228.69,228.69,228.07,228.16,13863.0,214.637,214.637,214.0551,214.1396,13863.0
2022-09-06 13:05:00,228.21,228.27,227.26,227.44,19765.0,214.1865,214.2428,213.2949,213.4638,19765.0
2022-09-06 13:10:00,227.51,227.72,226.96,227.11,15327.0,213.5295,213.7266,213.0133,213.1541,15327.0
2022-09-06 13:15:00,227.15,227.56,226.94,227.53,13061.0,213.1916,213.5764,212.9945,213.5483,13061.0
2022-09-06 13:20:00,227.57,227.6,227.29,227.37,8858.0,213.5858,213.614,213.323,213.3981,8858.0
2022-09-06 13:25:00,227.37,227.41,227.1,227.13,8913.0,213.3981,213.4356,213.1447,213.1729,8913.0
2022-09-06 13:30:00,227.12,227.69,227.08,227.6,10120.0,213.1635,213.6984,213.1259,213.614,10120.0
2022-09-06 13:35:00,227.56,228.01,227.51,227.89,12508.0,213.5764,213.9988,213.5295,213.8862,12508.0
2022-09-06 13:40:00,227.85,227.88,227.03,227.14,9953.0,213.8486,213.8768,213.079,213.1822,9953.0
2022-09-06 13:45:00,227.16,227.29,226.93,227.04,15156.0,213.201,213.323,212.9851,213.0884,15156.0
2022-09-06 13:50:00,227.04,227.2,226.92,227.17,10818.0,213.0884,213.2386,212.9758,213.2104,10818.0
2022-09-06 13:55:00,227.19,227.47,227.14,227.45,8251.0,213.2292,213.492,213.1822,213.4732,8251.0
2022-09-06 14:00:00,227.41,227.69,227.33,227.61,14867.0,213.4356,213.6984,213.3606,213.6234,14867.0
2022-09-06 14:05:00,227.6,227.6,227.25,227.44,8955.0,213.614,213.614,213.2855,213.4638,8955.0
2022-09-06 14:10:00,227.44,227.94,227.41,227.85,12297.0,213.4638,213.9331,213.4356,213.8486,12297.0
2022-09-06 14:15:00,227.84,227.92,227.57,227.71,31622.0,213.8392,213.9143,213.5858,213.7172,31622.0
2022-09-06 14:20:00,227.77,227.94,227.66,227.81,34328.0,213.7735,213.9331,213.6703,213.8111,34328.0
2022-09-06 14:25:00,227.84,227.87,227.45,227.56,8020.0,213.8392,213.8674,213.4732,213.5764,8020.0
2022-09-06 14:30:00,227.58,227.77,227.34,227.67,20507.0,213.5952,213.7735,213.37,213.6797,20507.0
2022-09-06 14:35:00,227.72,227.98,227.59,227.78,19884.0,213.7266,213.9706,213.6046,213.7829,19884.0
2022-09-06 14:40:00,227.78,227.86,227.63,227.73,10392.0,213.7829,213.858,213.6421,213.736,10392.0
2022-09-06 14:45:00,227.73,227.79,227.35,227.56,10430.0,213.736,213.7923,213.3793,213.5764,10430.0
2022-09-06 14:50:00,227.52,227.52,227.03,227.29,12931.0,213.5389,213.5389,213.079,213.323,12931.0
2022-09-06 14:55:00,227.26,227.49,227.01,227.13,12592.0,213.2949,213.5107,213.0602,213.1729,12592.0
2022-09-06 15:00:00,227.2,227.38,226.84,227.0,17212.0,213.2386,213.4075,212.9007,213.0508,17212.0
2022-09-06 15:05:00,226.98,227.53,226.93,227.53,17301.0,213.0321,213.5483,212.9851,213.5483,17301.0
2022-09-06 15:10:00,227.55,227.86,227.49,227.56,17149.0,213.567,213.858,213.5107,213.5764,17149.0
2022-09-06 15:15:00,227.56,227.86,227.53,227.53,18001.0,213.5764,213.858,213.5483,213.5483,18001.0
2022-09-06 15:20:00,227.5,227.82,227.23,227.82,21370.0,213.5201,213.8205,213.2667,213.8205,21370.0
2022-09-06 15:25:00,227.8,228.1,227.77,227.94,16643.0,213.8017,214.0832,213.7735,213.9331,16643.0
2022-09-06 15:30:00,227.92,227.94,227.27,227.38,25343.0,213.9143,213.9331,213.3043,213.4075,25343.0
2022-09-06 15:35:00,227.41,227.77,227.38,227.73,21213.0,213.4356,213.7735,213.4075,213.736,21213.0
2022-09-06 15:40:00,227.71,228.22,227.7,228.19,21583.0,213.7172,214.1959,213.7078,214.1677,21583.0
2022-09-06 15:45:00,228.18,228.23,227.73,228.04,28329.0,214.1583,214.2053,213.736,214.0269,28329.0
2022-09-06 15:50:00,228.01,228.01,227.54,227.72,45042.0,213.9988,213.9988,213.5577,213.7266,45042.0
2022-09-06 15:55:00,227.72,228.2,227.25,227.98,152228.0,213.7266,214.1771,213.2855,213.9706,152228.0
2022-09-07 09:30:00,226.79,228.35,226.79,227.91,31927.0,212.8537,214.3179,212.8537,213.9049,31927.0
2022-09-07 09:35:00,227.91,228.87,227.78,228.55,14330.0,213.9049,214.8059,213.7829,214.5056,14330.0
2022-09-07 09:40:00,228.55,228.87,228.3,228.6,8973.0,214.5056,214.8059,214.271,214.5525,8973.0
2022-09-07 09:45:00,228.69,228.79,228.29,228.29,34615.0,214.637,214.7308,214.2616,214.2616,34615.0
2022-09-07 09:50:00,228.24,228.24,227.47,227.78,42153.0,214.2146,214.2146,213.492,213.7829,42153.0
2022-09-07 09:55:00,227.82,228.13,227.21,227.43,16170.0,213.8205,214.1114,213.2479,213.4544,16170.0
2022-09-07 10:00:00,227.35,227.81,226.98,227.54,29913.0,213.3793,213.8111,213.0321,213.5577,29913.0
2022-09-07 10:05:00,227.75,227.92,227.4,227.55,19144.0,213.7548,213.9143,213.4263,213.567,19144.0
2022-09-07 10:10:00,227.6,227.74,227.07,227.25,15051.0,213.614,213.7454,213.1165,213.2855,15051.0
2022-09-07 10:15:00,227.21,227.78,227.07,227.59,14682.0,213.2479,213.7829,213.1165,213.6046,14682.0
2022-09-07 10:20:00,227.63,227.96,227.29,227.64,23027.0,213.6421,213.9519,213.323,213.6515,23027.0
2022-09-07 10:25:00,227.64,227.95,227.55,227.84,29640.0,213.6515,213.9425,213.567,213.8392,29640.0
2022-09-07 10:30:00,227.92,228.43,227.92,228.15,23836.0,213.9143,214.393,213.9143,214.1302,23836.0
2022-09-07 10:35:00,228.18,228.34,227.96,228.22,16277.0,214.1583,214.3085,213.9519,214.1959,16277.0
2022-09-07 10:40:00,228.22,228.5,228.07,228.37,19446.0,214.1959,214.4587,214.0551,214.3367,19446.0
2022-09-07 10:45:00,228.35,228.5,228.32,228.45,26981.0,214.3179,214.4587,214.2897,214.4117,26981.0
2022-09-07 10:50:00,228.5,228.88,228.48,228.82,20765.0,214.4587,214.8153,214.4399,214.759,20765.0
2022-09-07 10:55:00,228.85,229.0,228.8,228.82,18033.0,214.7872,214.9279,214.7402,214.759,18033.0
2022-09-07 11:00:00,228.88,229.05,228.49,228.87,11057.0,214.8153,214.9749,214.4493,214.8059,11057.0
2022-09-07 11:05:00,228.86,229.17,228.77,228.86,25530.0,214.7965,215.0875,214.7121,214.7965,25530.0
2022-09-07 11:10:00,228.9,229.44,228.9,229.21,58436.0,214.8341,215.3409,214.8341,215.125,58436.0
2022-09-07 11:15:00,229.21,229.26,228.92,228.98,17787.0,215.125,215.172,214.8529,214.9092,17787.0
2022-09-07 11:20:00,229.01,229.3,229.0,229.3,41707.0,214.9373,215.2095,214.9279,215.2095,41707.0
2022-09-07 11:25:00,229.29,229.82,229.14,229.59,54098.0,215.2001,215.6976,215.0593,215.4817,54098.0
2022-09-07 11:30:00,229.61,229.68,229.16,229.16,8228.0,215.5005,215.5662,215.0781,215.0781,8228.0
2022-09-07 11:35:00,229.22,229.56,229.21,229.46,7592.0,215.1344,215.4535,215.125,215.3597,7592.0
2022-09-07 11:40:00,229.46,229.53,228.9,228.9,6824.0,215.3597,215.4254,214.8341,214.8341,6824.0
2022-09-07 11:45:00,228.81,229.15,228.78,228.97,8556.0,214.7496,215.0687,214.7215,214.8998,8556.0
2022-09-07 11:50:00,228.92,228.96,228.62,228.83,9283.0,214.8529,214.8904,214.5713,214.7684,9283.0
2022-09-07 11:55:00,228.81,228.88,228.5,228.5,9029.0,214.7496,214.8153,214.4587,214.4587,9029.0
2022-09-07 12:00:00,228.51,228.63,228.37,228.43,12457.0,214.4681,214.5807,214.3367,214.393,12457.0
2022-09-07 12:05:00,228.46,228.6,228.26,228.59,11822.0,214.4211,214.5525,214.2334,214.5431,11822.0
2022-09-07 12:10:00,228.58,228.58,228.03,228.08,15274.0,214.5338,214.5338,214.0176,214.0645,15274.0
2022-09-07 12:15:00,228.07,228.15,227.72,227.91,20782.0,214.0551,214.1302,213.7266,213.9049,20782.0
2022-09-07 12:20:00,227.9,227.92,227.03,227.14,55630.0,213.8955,213.9143,213.079,213.1822,55630.0
2022-09-07 12:25:00,227.14,227.77,227.14,227.77,11165.0,213.1822,213.7735,213.1822,213.7735,11165.0
2022-09-07 12:30:00,227.75,227.84,227.54,227.72,12617.0,213.7548,213.8392,213.5577,213.7266,12617.0
2022-09-07 12:35:00,227.82,228.47,227.75,228.47,8317.0,213.8205,214.4305,213.7548,214.4305,8317.0
2022-09-07 12:40:00,228.54,229.05,228.5,228.87,11862.0,214.4962,214.9749,214.4587,214.8059,11862.0
2022-09-07 12:45:00,228.86,229.01,228.5,228.54,5630.0,214.7965,214.9373,214.4587,214.4962,5630.0
2022-09-07 12:50:00,228.55,228.67,228.51,228.55,5900.0,214.5056,214.6182,214.4681,214.5056,5900.0
2022-09-07 12:55:00,228.51,228.53,228.38,228.47,8666.0,214.4681,214.4868,214.346,214.4305,8666.0
2022-09-07 13:00:00,228.48,228.56,228.4,228.55,15207.0,214.4399,214.515,214.3648,214.5056,15207.0
2022-09-07 13:05:00,228.56,228.58,228.23,228.33,20828.0,214.515,214.5338,214.2053,214.2991,20828.0
2022-09-07 13:10:00,228.34,228.65,228.26,228.54,7913.0,214.3085,214.5995,214.2334,214.4962,7913.0
2022-09-07 13:15:00,228.51,228.51,227.84,227.89,21544.0,214.4681,214.4681,213.8392,213.8862,21544.0
2022-09-07 13:20:00,227.88,228.0,227.72,227.9,11623.0,213.8768,213.9894,213.7266,213.8955,11623.0
2022-09-07 13:25:00,227.89,227.91,227.61,227.81,12056.0,213.8862,213.9049,213.6234,213.8111,12056.0
2022-09-07 13:30:00,227.94,228.07,227.71,227.98,13145.0,213.9331,214.0551,213.7172,213.9706,13145.0
2022-09-07 13:35:00,227.99,228.28,227.97,228.28,9055.0,213.98,214.2522,213.9612,214.2522,9055.0
2022-09-07 13:40:00,228.31,228.89,228.31,228.89,10647.0,214.2803,214.8247,214.2803,214.8247,10647.0
2022-09-07 13:45:00,228.9,229.04,228.74,228.91,12846.0,214.8341,214.9655,214.6839,214.8435,12846.0
2022-09-07 13:50:00,228.91,229.12,228.84,228.95,11315.0,214.8435,215.0406,214.7778,214.881,11315.0
2022-09-07 13:55:00,229.0,229.26,229.0,229.09,11102.0,214.9279,215.172,214.9279,215.0124,11102.0
2022-09-07 14:00:00,229.1,229.77,229.08,229.67,12190.0,215.0218,215.6506,215.003,215.5568,12190.0
2022-09-07 14:05:00,229.67,229.67,229.23,229.3,10523.0,215.5568,215.5568,215.1438,215.2095,10523.0
2022-09-07 14:10:00,229.29,229.42,229.11,229.39,9665.0,215.2001,215.3221,215.0312,215.294,9665.0
2022-09-07 14:15:00,229.38,229.38,228.97,228.97,13302.0,215.2846,215.2846,214.8998,214.8998,13302.0
2022-09-07 14:20:00,228.94,229.03,228.81,229.0,9984.0,214.8716,214.9561,214.7496,214.9279,9984.0
2022-09-07 14:25:00,228.99,229.3,228.98,229.3,10495.0,214.9186,215.2095,214.9092,215.2095,10495.0
2022-09-07 14:30:00,229.28,229.52,229.27,229.47,10438.0,215.1907,215.416,215.1814,215.3691,10438.0
2022-09-07 14:35:00,229.46,229.5,229.24,229.32,15531.0,215.3597,215.3972,215.1532,215.2283,15531.0
2022-09-07 14:40:00,229.33,229.5,229.16,229.17,12171.0,215.2377,215.3972,215.0781,215.0875,12171.0
2022-09-07 14:45:00,229.19,229.5,229.18,229.37,12492.0,215.1063,215.3972,215.0969,215.2752,12492.0
2022-09-07 14:50:00,229.39,229.52,229.3,229.44,15292.0,215.294,215.416,215.2095,215.3409,15292.0
2022-09-07 14:55:00,229.42,229.64,229.31,229.55,11065.0,215.3221,215.5286,215.2189,215.4441,11065.0
2022-09-07 15:00:00,229.59,229.7,229.49,229.67,11387.0,215.4817,215.5849,215.3878,215.5568,11387.0
2022-09-07 15:05:00,229.67,229.73,229.54,229.63,10139.0,215.5568,215.6131,215.4348,215.5192,10139.0
2022-09-07 15:10:00,229.69,229.81,229.52,229.69,10498.0,215.5755,215.6882,215.416,215.5755,10498.0
2022-09-07 15:15:00,229.7,229.83,229.58,229.67,12133.0,215.5849,215.7069,215.4723,215.5568,12133.0
2022-09-07 15:20:00,229.61,229.65,229.28,229.33,26186.0,215.5005,215.538,215.1907,215.2377,26186.0
2022-09-07 15:25:00,229.34,230.0,229.33,230.0,19207.0,215.2471,215.8665,215.2377,215.8665,19207.0
2022-09-07 15:30:00,230.01,230.01,229.68,229.83,22493.0,215.8759,215.8759,215.5662,215.7069,22493.0
2022-09-07 15:35:00,229.86,229.86,229.18,229.21,26667.0,215.7351,215.7351,215.0969,215.125,26667.0
2022-09-07 15:40:00,229.22,229.32,228.99,229.18,25300.0,215.1344,215.2283,214.9186,215.0969,25300.0
2022-09-07 15:45:00,229.18,229.51,229.13,229.27,30439.0,215.0969,215.4066,215.05,215.1814,30439.0
2022-09-07 15:50:00,229.23,229.23,228.72,228.88,54180.0,215.1438,215.1438,214.6651,214.8153,54180.0
2022-09-07 15:55:00,228.86,228.89,228.43,228.79,113030.0,214.7965,214.8247,214.393,214.7308,113030.0
2022-09-08 09:30:00,227.74,228.38,227.23,228.25,30420.0,213.7454,214.346,213.2667,214.224,30420.0
2022-09-08 09:35:00,228.28,228.65,227.99,228.44,12576.0,214.2522,214.5995,213.98,214.4024,12576.0
2022-09-08 09:40:00,228.23,229.34,227.92,229.09,14466.0,214.2053,215.2471,213.9143,215.0124,14466.0
2022-09-08 09:45:00,228.96,229.18,228.38,228.98,14282.0,214.8904,215.0969,214.346,214.9092,14282.0
2022-09-08 09:50:00,228.81,228.96,228.3,228.6,13245.0,214.7496,214.8904,214.271,214.5525,13245.0
2022-09-08 09:55:00,228.54,228.93,228.32,228.75,8724.0,214.4962,214.8622,214.2897,214.6933,8724.0
2022-09-08 10:00:00,228.84,229.14,228.68,228.8,11379.0,214.7778,215.0593,214.6276,214.7402,11379.0
2022-09-08 10:05:00,228.8,229.37,228.77,228.91,10822.0,214.7402,215.2752,214.7121,214.8435,10822.0
2022-09-08 10:10:00,228.89,229.18,228.71,228.88,16271.0,214.8247,215.0969,214.6558,214.8153,16271.0
2022-09-08 10:15:00,228.82,229.37,228.73,229.29,8691.0,214.759,215.2752,214.6745,215.2001,8691.0
2022-09-08 10:20:00,229.37,229.73,229.07,229.11,8458.0,215.2752,215.6131,214.9936,215.0312,8458.0
2022-09-08 10:25:00,229.18,229.46,229.02,229.38,10304.0,215.0969,215.3597,214.9467,215.2846,10304.0
2022-09-08 10:30:00,229.37,230.0,229.26,229.81,18946.0,215.2752,215.8665,215.172,215.6882,18946.0
2022-09-08 10:35:00,229.84,230.52,229.77,230.26,16258.0,215.7163,216.3545,215.6506,216.1105,16258.0
2022-09-08 10:40:00,230.29,230.57,230.14,230.18,10640.0,216.1387,216.4015,215.9979,216.0354,10640.0
2022-09-08 10:45:00,230.28,230.28,229.99,230.09,6568.0,216.1293,216.1293,215.8571,215.951,6568.0
2022-09-08 10:50:00,230.07,230.26,229.84,229.99,8277.0,215.9322,216.1105,215.7163,215.8571,8277.0
2022-09-08 10:55:00,229.97,230.12,229.78,229.96,9131.0,215.8383,215.9791,215.66,215.829,9131.0
2022-09-08 11:00:00,229.98,229.98,229.79,229.91,11977.0,215.8477,215.8477,215.6694,215.782,11977.0
2022-09-08 11:05:00,229.97,230.17,229.92,229.96,9932.0,215.8383,216.026,215.7914,215.829,9932.0
2022-09-08 11:10:00,230.01,230.02,229.8,229.8,9323.0,215.8759,215.8853,215.6788,215.6788,9323.0
2022-09-08 11:15:00,229.79,230.14,229.74,229.93,10045.0,215.6694,215.9979,215.6225,215.8008,10045.0
2022-09-08 11:20:00,229.95,230.06,229.7,229.88,8370.0,215.8196,215.9228,215.5849,215.7539,8370.0
2022-09-08 11:25:00,229.9,229.9,229.37,229.55,9548.0,215.7726,215.7726,215.2752,215.4441,9548.0
2022-09-08 11:30:00,229.56,229.73,229.45,229.65,6428.0,215.4535,215.6131,215.3503,215.538,6428.0
2022-09-08 11:35:00,229.62,229.8,229.23,229.24,8477.0,215.5098,215.6788,215.1438,215.1532,8477.0
2022-09-08 11:40:00,229.18,229.36,229.03,229.22,7489.0,215.0969,215.2658,214.9561,215.1344,7489.0
2022-09-08 11:45:00,229.21,229.32,229.01,229.09,8984.0,215.125,215.2283,214.9373,215.0124,8984.0
2022-09-08 11:50:00,229.04,229.1,228.68,228.96,12821.0,214.9655,215.0218,214.6276,214.8904,12821.0
2022-09-08 11:55:00,228.94,229.06,228.8,229.01,8598.0,214.8716,214.9843,214.7402,214.9373,8598.0
2022-09-08 12:00:00,229.0,229.0,228.1,228.19,7761.0,214.9279,214.9279,214.0832,214.1677,7761.0
2022-09-08 12:05:00,228.09,228.1,227.44,227.83,11146.0,214.0739,214.0832,213.4638,213.8298,11146.0
2022-09-08 12:10:00,227.83,227.85,227.39,227.66,11019.0,213.8298,213.8486,213.4169,213.6703,11019.0
2022-09-08 12:15:00,227.66,228.08,227.46,227.91,20338.0,213.6703,214.0645,213.4826,213.9049,20338.0
2022-09-08 12:20:00,227.9,228.15,227.59,227.94,11573.0,213.8955,214.1302,213.6046,213.9331,11573.0
2022-09-08 12:25:00,227.99,228.23,227.78,228.1,8777.0,213.98,214.2053,213.7829,214.0832,8777.0
2022-09-08 12:30:00,228.05,228.49,228.05,228.43,4341.0,214.0363,214.4493,214.0363,214.393,4341.0
2022-09-08 12:35:00,228.41,228.64,228.4,228.4,6124.0,214.3742,214.5901,214.3648,214.3648,6124.0
2022-09-08 12:40:00,228.29,228.92,228.29,228.92,4800.0,214.2616,214.8529,214.2616,214.8529,4800.0
2022-09-08 12:45:00,228.88,228.97,228.68,228.91,6390.0,214.8153,214.8998,214.6276,214.8435,6390.0
2022-09-08 12:50:00,228.84,229.15,228.83,229.09,6947.0,214.7778,215.0687,214.7684,215.0124,6947.0
2022-09-08 12:55:00,229.09,229.09,228.85,228.98,5164.0,215.0124,215.0124,214.7872,214.9092,5164.0
2022-09-08 13:00:00,228.92,229.03,228.63,228.72,4419.0,214.8529,214.9561,214.5807,214.6651,4419.0
2022-09-08 13:05:00,228.74,228.86,228.6,228.74,5919.0,214.6839,214.7965,214.5525,214.6839,5919.0
2022-09-08 13:10:00,228.9,229.47,228.9,229.47,6544.0,214.8341,215.3691,214.8341,215.3691,6544.0
2022-09-08 13:15:00,229.56,229.6,229.35,229.35,4223.0,215.4535,215.4911,215.2564,215.2564,4223.0
2022-09-08 13:20:00,229.45,229.53,229.33,229.52,7638.0,215.3503,215.4254,215.2377,215.416,7638.0
2022-09-08 13:25:00,229.52,229.69,229.32,229.53,10537.0,215.416,215.5755,215.2283,215.4254,10537.0
2022-09-08 13:30:00,229.53,229.54,229.38,229.48,2532.0,215.4254,215.4348,215.2846,215.3784,2532.0
2022-09-08 13:35:00,229.56,229.9,229.54,229.71,6839.0,215.4535,215.7726,215.4348,215.5943,6839.0
2022-09-08 13:40:00,229.71,229.79,229.65,229.78,5234.0,215.5943,215.6694,215.538,215.66,5234.0
2022-09-08 13:45:00,229.75,229.82,229.61,229.64,3720.0,215.6319,215.6976,215.5005,215.5286,3720.0
2022-09-08 13:50:00,229.74,229.74,229.54,229.54,5975.0,215.6225,215.6225,215.4348,215.4348,5975.0
2022-09-08 13:55:00,229.56,229.56,229.08,229.47,5311.0,215.4535,215.4535,215.003,215.3691,5311.0
2022-09-08 14:00:00,229.41,229.7,229.41,229.65,4055.0,215.3127,215.5849,215.3127,215.538,4055.0
2022-09-08 14:05:00,229.65,229.74,229.45,229.58,8515.0,215.538,215.6225,215.3503,215.4723,8515.0
2022-09-08 14:10:00,229.59,229.78,229.56,229.63,7824.0,215.4817,215.66,215.4535,215.5192,7824.0
2022-09-08 14:15:00,229.55,229.86,229.49,229.81,8710.0,215.4441,215.7351,215.3878,215.6882,8710.0
2022-09-08 14:20:00,229.81,229.87,229.63,229.65,6983.0,215.6882,215.7445,215.5192,215.538,6983.0
2022-09-08 14:25:00,229.67,229.75,229.52,229.57,6865.0,215.5568,215.6319,215.416,215.4629,6865.0
2022-09-08 14:30:00,229.55,229.91,229.51,229.89,7966.0,215.4441,215.782,215.4066,215.7633,7966.0
2022-09-08 14:35:00,229.92,229.95,229.81,229.95,6772.0,215.7914,215.8196,215.6882,215.8196,6772.0
2022-09-08 14:40:00,229.94,229.97,229.3,229.56,18133.0,215.8102,215.8383,215.2095,215.4535,18133.0
2022-09-08 14:45:00,229.58,229.67,229.24,229.34,6263.0,215.4723,215.5568,215.1532,215.2471,6263.0
2022-09-08 14:50:00,229.34,229.61,229.25,229.59,7270.0,215.2471,215.5005,215.1626,215.4817,7270.0
2022-09-08 14:55:00,229.57,229.57,229.31,229.41,14648.0,215.4629,215.4629,215.2189,215.3127,14648.0
2022-09-08 15:00:00,229.35,229.67,229.21,229.41,9368.0,215.2564,215.5568,215.125,215.3127,9368.0
2022-09-08 15:05:00,229.35,229.62,229.35,229.52,10036.0,215.2564,215.5098,215.2564,215.416,10036.0
2022-09-08 15:10:00,229.48,229.6,229.35,229.58,7225.0,215.3784,215.4911,215.2564,215.4723,7225.0
2022-09-08 15:15:00,229.64,229.81,229.55,229.78,9676.0,215.5286,215.6882,215.4441,215.66,9676.0
2022-09-08 15:20:00,229.83,230.02,229.76,229.9,8979.0,215.7069,215.8853,215.6412,215.7726,8979.0
2022-09-08 15:25:00,229.91,230.0,229.81,229.82,9337.0,215.782,215.8665,215.6882,215.6976,9337.0
2022-09-08 15:30:00,229.85,230.08,229.82,229.86,21864.0,215.7257,215.9416,215.6976,215.7351,21864.0
2022-09-08 15:35:00,229.86,229.9,229.67,229.78,13536.0,215.7351,215.7726,215.5568,215.66,13536.0
2022-09-08 15:40:00,229.76,229.81,229.14,229.17,10768.0,215.6412,215.6882,215.0593,215.0875,10768.0
2022-09-08 15:45:00,229.17,229.6,229.16,229.4,15303.0,215.0875,215.4911,215.0781,215.3034,15303.0
2022-09-08 15:50:00,229.46,230.14,229.46,230.09,21130.0,215.3597,215.9979,215.3597,215.951,21130.0
2022-09-08 15:55:00,230.06,230.46,229.95,230.32,74180.0,215.9228,216.2982,215.8196,216.1668,74180.0
2022-09-09 09:30:00,231.11,231.95,231.11,231.95,32887.0,216.9083,217.6967,216.9083,217.6967,32887.0
2022-09-09 09:35:00,231.95,232.92,231.81,232.54,27176.0,217.6967,218.6071,217.5653,218.2504,27176.0
2022-09-09 09:40:00,232.44,233.2,232.41,232.5,24474.0,218.1566,218.8699,218.1284,218.2129,24474.0
2022-09-09 09:45:00,232.51,232.97,232.3,232.34,16149.0,218.2223,218.654,218.0252,218.0627,16149.0
2022-09-09 09:50:00,232.3,232.51,232.18,232.2,21068.0,218.0252,218.2223,217.9125,217.9313,21068.0
2022-09-09 09:55:00,232.18,232.5,231.83,232.5,11658.0,217.9125,218.2129,217.584,218.2129,11658.0
2022-09-09 10:00:00,232.44,233.1,232.27,233.02,11905.0,218.1566,218.776,217.997,218.7009,11905.0
2022-09-09 10:05:00,232.97,233.28,232.97,233.21,9173.0,218.654,218.9449,218.654,218.8792,9173.0
2022-09-09 10:10:00,232.98,233.04,232.49,232.52,7303.0,218.6634,218.7197,218.2035,218.2316,7303.0
2022-09-09 10:15:00,232.65,232.98,232.38,232.55,8065.0,218.3537,218.6634,218.1002,218.2598,8065.0
2022-09-09 10:20:00,232.64,232.76,232.33,232.54,9025.0,218.3443,218.4569,218.0533,218.2504,9025.0
2022-09-09 10:25:00,232.54,232.79,232.37,232.77,9233.0,218.2504,218.485,218.0909,218.4663,9233.0
2022-09-09 10:30:00,232.83,233.16,232.75,233.07,14609.0,218.5226,218.8323,218.4475,218.7478,14609.0
2022-09-09 10:35:00,233.06,233.11,232.7,232.7,9231.0,218.7385,218.7854,218.4006,218.4006,9231.0
2022-09-09 10:40:00,232.78,233.2,232.78,233.08,6489.0,218.4757,218.8699,218.4757,218.7572,6489.0
2022-09-09 10:45:00,233.13,233.21,232.93,233.07,7107.0,218.8042,218.8792,218.6164,218.7478,7107.0
2022-09-09 10:50:00,233.16,233.24,233.01,233.05,8957.0,218.8323,218.9074,218.6915,218.7291,8957.0
2022-09-09 10:55:00,233.05,233.07,232.86,233.05,9554.0,218.7291,218.7478,218.5507,218.7291,9554.0
2022-09-09 11:00:00,233.06,233.14,232.77,232.93,9533.0,218.7385,218.8135,218.4663,218.6164,9533.0
2022-09-09 11:05:00,232.92,232.99,232.68,232.68,9441.0,218.6071,218.6728,218.3818,218.3818,9441.0
2022-09-09 11:10:00,232.68,232.73,232.33,232.36,10803.0,218.3818,218.4287,218.0533,218.0815,10803.0
2022-09-09 11:15:00,232.33,232.56,232.19,232.24,11338.0,218.0533,218.2692,217.9219,217.9688,11338.0
2022-09-09 11:20:00,232.26,232.36,232.02,232.21,10687.0,217.9876,218.0815,217.7624,217.9407,10687.0
2022-09-09 11:25:00,232.2,232.48,232.16,232.16,8866.0,217.9313,218.1941,217.8938,217.8938,8866.0
2022-09-09 11:30:00,232.22,232.22,231.82,231.85,7711.0,217.9501,217.9501,217.5747,217.6028,7711.0
2022-09-09 11:35:00,231.79,232.16,231.79,232.13,6112.0,217.5465,217.8938,217.5465,217.8656,6112.0
2022-09-09 11:40:00,232.11,232.18,231.93,232.06,11227.0,217.8468,217.9125,217.6779,217.7999,11227.0
2022-09-09 11:45:00,232.04,232.1,231.92,231.92,4625.0,217.7811,217.8374,217.6685,217.6685,4625.0
2022-09-09 11:50:00,231.93,231.93,231.73,231.87,5706.0,217.6779,217.6779,217.4902,217.6216,5706.0
2022-09-09 11:55:00,231.92,232.02,231.85,231.89,4959.0,217.6685,217.7624,217.6028,217.6404,4959.0
2022-09-09 12:00:00,231.89,231.98,231.21,231.22,11823.0,217.6404,217.7248,217.0021,217.0115,11823.0
2022-09-09 12:05:00,231.24,231.55,231.23,231.55,8503.0,217.0303,217.3212,217.0209,217.3212,8503.0
2022-09-09 12:10:00,231.58,231.89,231.58,231.83,7421.0,217.3494,217.6404,217.3494,217.584,7421.0
2022-09-09 12:15:00,231.8,231.8,231.39,231.58,5108.0,217.5559,217.5559,217.1711,217.3494,5108.0
2022-09-09 12:20:00,231.56,231.57,231.05,231.06,4800.0,217.3306,217.34,216.852,216.8614,4800.0
2022-09-09 12:25:00,231.09,231.39,230.99,231.14,9485.0,216.8895,217.1711,216.7957,216.9364,9485.0
2022-09-09 12:30:00,231.28,231.35,231.12,231.3,6525.0,217.0678,217.1335,216.9177,217.0866,6525.0
2022-09-09 12:35:00,231.24,231.43,231.21,231.24,8664.0,217.0303,217.2086,217.0021,217.0303,8664.0
2022-09-09 12:40:00,231.22,231.38,231.08,231.38,13524.0,217.0115,217.1617,216.8801,217.1617,13524.0
2022-09-09 12:45:00,231.38,231.61,231.06,231.61,23535.0,217.1617,217.3776,216.8614,217.3776,23535.0
2022-09-09 12:50:00,231.61,231.86,231.61,231.81,24229.0,217.3776,217.6122,217.3776,217.5653,24229.0
2022-09-09 12:55:00,231.8,231.88,231.73,231.87,4488.0,217.5559,217.631,217.4902,217.6216,4488.0
2022-09-09 13:00:00,231.88,231.88,231.36,231.76,8854.0,217.631,217.631,217.1429,217.5183,8854.0
2022-09-09 13:05:00,231.77,232.01,231.71,232.01,5924.0,217.5277,217.753,217.4714,217.753,5924.0
2022-09-09 13:10:00,232.0,232.0,231.67,231.79,9772.0,217.7436,217.7436,217.4339,217.5465,9772.0
2022-09-09 13:15:00,231.82,231.86,231.6,231.64,8932.0,217.5747,217.6122,217.3682,217.4057,8932.0
2022-09-09 13:20:00,231.69,231.97,231.67,231.86,5035.0,217.4526,217.7154,217.4339,217.6122,5035.0
2022-09-09 13:25:00,231.86,232.01,231.86,231.91,5189.0,217.6122,217.753,217.6122,217.6591,5189.0
2022-09-09 13:30:00,231.92,232.2,231.9,232.06,7850.0,217.6685,217.9313,217.6497,217.7999,7850.0
2022-09-09 13:35:00,232.06,232.27,232.05,232.26,5699.0,217.7999,217.997,217.7905,217.9876,5699.0
2022-09-09 13:40:00,232.26,232.26,231.93,231.95,4881.0,217.9876,217.9876,217.6779,217.6967,4881.0
2022-09-09 13:45:00,231.97,232.12,231.72,232.02,13001.0,217.7154,217.8562,217.4808,217.7624,13001.0
2022-09-09 13:50:00,232.03,232.07,231.84,232.01,9693.0,217.7718,217.8093,217.5934,217.753,9693.0
2022-09-09 13:55:00,232.01,232.05,231.79,231.99,9960.0,217.753,217.7905,217.5465,217.7342,9960.0
2022-09-09 14:00:00,231.98,232.19,231.95,232.19,6664.0,217.7248,217.9219,217.6967,217.9219,6664.0
2022-09-09 14:05:00,232.19,232.19,231.99,232.02,7331.0,217.9219,217.9219,217.7342,217.7624,7331.0
2022-09-09 14:10:00,232.03,232.11,231.92,232.1,7436.0,217.7718,217.8468,217.6685,217.8374,7436.0
2022-09-09 14:15:00,232.09,232.12,231.97,232.06,9183.0,217.8281,217.8562,217.7154,217.7999,9183.0
2022-09-09 14:20:00,232.04,232.28,231.95,232.15,7718.0,217.7811,218.0064,217.6967,217.8844,7718.0
2022-09-09 14:25:00,232.16,232.42,232.05,232.4,10408.0,217.8938,218.1378,217.7905,218.119,10408.0
2022-09-09 14:30:00,232.4,232.41,232.26,232.37,8538.0,218.119,218.1284,217.9876,218.0909,8538.0
2022-09-09 14:35:00,232.37,232.58,232.28,232.55,12188.0,218.0909,218.288,218.0064,218.2598,12188.0
2022-09-09 14:40:00,232.55,232.63,232.39,232.39,9838.0,218.2598,218.3349,218.1096,218.1096,9838.0
2022-09-09 14:45:00,232.39,232.46,232.29,232.38,7090.0,218.1096,218.1753,218.0158,218.1002,7090.0
2022-09-09 14:50:00,232.38,232.4,232.07,232.16,9067.0,218.1002,218.119,217.8093,217.8938,9067.0
2022-09-09 14:55:00,232.18,232.61,232.14,232.57,10995.0,217.9125,218.3161,217.875,218.2786,10995.0
2022-09-09 15:00:00,232.57,232.65,232.46,232.62,9397.0,218.2786,218.3537,218.1753,218.3255,9397.0
2022-09-09 15:05:00,232.61,232.66,232.43,232.57,16035.0,218.3161,218.363,218.1472,218.2786,16035.0
2022-09-09 15:10:00,232.59,232.78,232.51,232.78,12298.0,218.2973,218.4757,218.2223,218.4757,12298.0
2022-09-09 15:15:00,232.77,232.77,232.54,232.65,13214.0,218.4663,218.4663,218.2504,218.3537,13214.0
2022-09-09 15:20:00,232.65,232.65,232.43,232.49,17544.0,218.3537,218.3537,218.1472,218.2035,17544.0
2022-09-09 15:25:00,232.51,232.79,232.51,232.65,15228.0,218.2223,218.485,218.2223,218.3537,15228.0
2022-09-09 15:30:00,232.64,232.65,232.37,232.44,28800.0,218.3443,218.3537,218.0909,218.1566,28800.0
2022-09-09 15:35:00,232.45,232.54,232.31,232.43,27189.0,218.1659,218.2504,218.0345,218.1472,27189.0
2022-09-09 15:40:00,232.4,232.56,232.34,232.46,29778.0,218.119,218.2692,218.0627,218.1753,29778.0
2022-09-09 15:45:00,232.46,232.66,232.37,232.66,29720.0,218.1753,218.363,218.0909,218.363,29720.0
2022-09-09 15:50:00,232.65,232.68,232.17,232.24,58775.0,218.3537,218.3818,217.9031,217.9688,58775.0
2022-09-09 15:55:00,232.22,232.25,231.66,231.78,134256.0,217.9501,217.9782,217.4245,217.5371,134256.0
2022-09-12 09:30:00,234.39,235.0,232.56,233.15,89100.0,219.9867,220.5592,218.2692,218.8229,89100.0
2022-09-12 09:35:00,233.06,233.91,232.9,233.39,41124.0,218.7385,219.5362,218.5883,219.0482,41124.0
2022-09-12 09:40:00,233.43,234.92,233.24,234.8,49175.0,219.0857,220.4842,218.9074,220.3715,49175.0
2022-09-12 09:45:00,234.62,234.92,234.24,234.75,35134.0,220.2026,220.4842,219.8459,220.3246,35134.0
2022-09-12 09:50:00,234.73,235.29,234.71,235.15,20395.0,220.3058,220.8314,220.2871,220.7,20395.0
2022-09-12 09:55:00,235.14,235.14,234.52,234.96,21202.0,220.6906,220.6906,220.1087,220.5217,21202.0
2022-09-12 10:00:00,234.95,235.0,234.49,234.59,22674.0,220.5123,220.5592,220.0806,220.1744,22674.0
2022-09-12 10:05:00,234.59,234.63,234.01,234.02,21040.0,220.1744,220.212,219.6301,219.6395,21040.0
2022-09-12 10:10:00,233.96,234.23,233.74,234.23,26990.0,219.5832,219.8366,219.3767,219.8366,26990.0
2022-09-12 10:15:00,234.3,234.49,233.99,234.31,17014.0,219.9023,220.0806,219.6113,219.9116,17014.0
2022-09-12 10:20:00,234.31,234.43,234.05,234.18,16896.0,219.9116,220.0243,219.6676,219.7896,16896.0
2022-09-12 10:25:00,234.26,234.58,234.18,234.24,18276.0,219.8647,220.1651,219.7896,219.8459,18276.0
2022-09-12 10:30:00,234.22,234.44,234.15,234.31,18253.0,219.8272,220.0337,219.7615,219.9116,18253.0
2022-09-12 10:35:00,234.29,234.29,233.69,234.06,16345.0,219.8929,219.8929,219.3297,219.677,16345.0
2022-09-12 10:40:00,234.06,234.13,233.84,234.02,18100.0,219.677,219.7427,219.4705,219.6395,18100.0
2022-09-12 10:45:00,233.96,234.32,233.88,234.29,16239.0,219.5832,219.921,219.5081,219.8929,16239.0
2022-09-12 10:50:00,234.29,234.46,234.18,234.24,26394.0,219.8929,220.0524,219.7896,219.8459,26394.0
2022-09-12 10:55:00,234.26,234.27,233.95,234.27,26833.0,219.8647,219.8741,219.5738,219.8741,26833.0
2022-09-12 11:00:00,234.34,234.38,234.09,234.24,23347.0,219.9398,219.9773,219.7052,219.8459,23347.0
2022-09-12 11:05:00,234.39,234.45,234.29,234.37,11625.0,219.9867,220.043,219.8929,219.968,11625.0
2022-09-12 11:10:00,234.37,234.39,233.99,234.15,11538.0,219.968,219.9867,219.6113,219.7615,11538.0
2022-09-12 11:15:00,234.13,234.16,233.96,234.0,7748.0,219.7427,219.7709,219.5832,219.6207,7748.0
2022-09-12 11:20:00,234.0,234.0,233.75,233.97,13641.0,219.6207,219.6207,219.3861,219.5925,13641.0
2022-09-12 11:25:00,233.94,234.28,233.92,234.27,12047.0,219.5644,219.8835,219.5456,219.8741,12047.0
2022-09-12 11:30:00,234.27,234.34,234.07,234.16,10124.0,219.8741,219.9398,219.6864,219.7709,10124.0
2022-09-12 11:35:00,234.14,234.17,233.73,233.76,10102.0,219.7521,219.7802,219.3673,219.3954,10102.0
2022-09-12 11:40:00,233.76,234.01,233.71,233.95,13857.0,219.3954,219.6301,219.3485,219.5738,13857.0
2022-09-12 11:45:00,233.97,234.0,233.49,233.59,9528.0,219.5925,219.6207,219.142,219.2359,9528.0
2022-09-12 11:50:00,233.59,233.72,233.22,233.27,9819.0,219.2359,219.3579,218.8886,218.9356,9819.0
2022-09-12 11:55:00,233.21,233.33,232.84,233.26,11085.0,218.8792,218.9919,218.532,218.9262,11085.0
2022-09-12 12:00:00,233.3,233.46,233.16,233.16,6815.0,218.9637,219.1139,218.8323,218.8323,6815.0
2022-09-12 12:05:00,233.13,233.41,232.97,233.0,13017.0,218.8042,219.0669,218.654,218.6821,13017.0
2022-09-12 12:10:00,232.97,233.18,232.86,233.02,14197.0,218.654,218.8511,218.5507,218.7009,14197.0
2022-09-12 12:15:00,233.05,233.26,232.89,233.16,12651.0,218.7291,218.9262,218.5789,218.8323,12651.0
2022-09-12 12:20:00,233.15,233.51,233.04,233.48,8789.0,218.8229,219.1608,218.7197,219.1326,8789.0
2022-09-12 12:25:00,233.43,233.46,233.25,233.33,6703.0,219.0857,219.1139,218.9168,218.9919,6703.0
2022-09-12 12:30:00,233.39,233.51,233.28,233.42,5946.0,219.0482,219.1608,218.9449,219.0763,5946.0
2022-09-12 12:35:00,233.49,233.5,233.21,233.4,8894.0,219.142,219.1514,218.8792,219.0576,8894.0
2022-09-12 12:40:00,233.43,233.48,233.31,233.46,6249.0,219.0857,219.1326,218.9731,219.1139,6249.0
2022-09-12 12:45:00,233.46,233.54,233.3,233.48,8883.0,219.1139,219.189,218.9637,219.1326,8883.0
2022-09-12 12:50:00,233.47,233.64,233.46,233.54,11059.0,219.1233,219.2828,219.1139,219.189,11059.0
2022-09-12 12:55:00,233.54,233.65,233.38,233.42,10794.0,219.189,219.2922,219.0388,219.0763,10794.0
2022-09-12 13:00:00,233.4,233.52,233.03,233.51,18090.0,219.0576,219.1702,218.7103,219.1608,18090.0
2022-09-12 13:05:00,233.5,233.9,233.43,233.86,10716.0,219.1514,219.5268,219.0857,219.4893,10716.0
2022-09-12 13:10:00,233.89,234.0,233.77,233.94,7278.0,219.5175,219.6207,219.4048,219.5644,7278.0
2022-09-12 13:15:00,233.93,233.99,233.8,233.88,8134.0,219.555,219.6113,219.433,219.5081,8134.0
2022-09-12 13:20:00,233.89,234.03,233.81,233.99,6306.0,219.5175,219.6489,219.4424,219.6113,6306.0
2022-09-12 13:25:00,233.99,234.3,233.94,234.24,8794.0,219.6113,219.9023,219.5644,219.8459,8794.0
2022-09-12 13:30:00,234.22,234.38,234.22,234.29,8063.0,219.8272,219.9773,219.8272,219.8929,8063.0
2022-09-12 13:35:00,234.32,234.33,233.97,234.03,10026.0,219.921,219.9304,219.5925,219.6489,10026.0
2022-09-12 13:40:00,234.05,234.06,233.71,233.71,9417.0,219.6676,219.677,219.3485,219.3485,9417.0
2022-09-12 13:45:00,233.69,234.02,233.58,234.02,19177.0,219.3297,219.6395,219.2265,219.6395,19177.0
2022-09-12 13:50:00,234.04,234.24,234.02,234.2,13264.0,219.6582,219.8459,219.6395,219.8084,13264.0
2022-09-12 13:55:00,234.24,234.27,233.99,234.04,13188.0,219.8459,219.8741,219.6113,219.6582,13188.0
2022-09-12 14:00:00,234.01,234.01,233.61,233.62,7223.0,219.6301,219.6301,219.2547,219.264,7223.0
2022-09-12 14:05:00,233.66,233.78,233.65,233.7,6766.0,219.3016,219.4142,219.2922,219.3391,6766.0
2022-09-12 14:10:00,233.7,233.99,233.64,233.98,8287.0,219.3391,219.6113,219.2828,219.6019,8287.0
2022-09-12 14:15:00,233.95,234.18,233.6,233.72,13076.0,219.5738,219.7896,219.2453,219.3579,13076.0
2022-09-12 14:20:00,233.66,233.84,233.43,233.53,15929.0,219.3016,219.4705,219.0857,219.1796,15929.0
2022-09-12 14:25:00,233.59,233.63,233.18,233.27,14439.0,219.2359,219.2734,218.8511,218.9356,14439.0
2022-09-12 14:30:00,233.27,233.53,233.19,233.29,9845.0,218.9356,219.1796,218.8605,218.9543,9845.0
2022-09-12 14:35:00,233.28,233.38,233.17,233.35,7731.0,218.9449,219.0388,218.8417,219.0106,7731.0
2022-09-12 14:40:00,233.38,233.45,233.29,233.4,9762.0,219.0388,219.1045,218.9543,219.0576,9762.0
2022-09-12 14:45:00,233.4,233.56,233.33,233.49,10295.0,219.0576,219.2077,218.9919,219.142,10295.0
2022-09-12 14:50:00,233.48,233.6,233.47,233.54,8621.0,219.1326,219.2453,219.1233,219.189,8621.0
2022-09-12 14:55:00,233.54,233.81,233.54,233.72,15598.0,219.189,219.4424,219.189,219.3579,15598.0
2022-09-12 15:00:00,233.75,233.84,233.67,233.8,17006.0,219.3861,219.4705,219.311,219.433,17006.0
2022-09-12 15:05:00,233.75,234.15,233.74,234.1,10282.0,219.3861,219.7615,219.3767,219.7145,10282.0
2022-09-12 15:10:00,234.07,234.14,234.0,234.12,11460.0,219.6864,219.7521,219.6207,219.7333,11460.0
2022-09-12 15:15:00,234.12,234.13,233.85,233.96,11962.0,219.7333,219.7427,219.4799,219.5832,11962.0
2022-09-12 15:20:00,233.97,234.02,233.75,233.77,13705.0,219.5925,219.6395,219.3861,219.4048,13705.0
2022-09-12 15:25:00,233.75,233.82,233.67,233.71,14242.0,219.3861,219.4518,219.311,219.3485,14242.0
2022-09-12 15:30:00,233.7,233.82,233.68,233.7,17797.0,219.3391,219.4518,219.3204,219.3391,17797.0
2022-09-12 15:35:00,233.69,234.01,233.55,233.88,12875.0,219.3297,219.6301,219.1983,219.5081,12875.0
2022-09-12 15:40:00,233.88,233.99,233.77,233.97,16407.0,219.5081,219.6113,219.4048,219.5925,16407.0
2022-09-12 15:45:00,233.97,234.08,233.74,233.82,22999.0,219.5925,219.6958,219.3767,219.4518,22999.0
2022-09-12 15:50:00,233.83,233.97,233.67,233.95,44057.0,219.4611,219.5925,219.311,219.5738,44057.0
2022-09-12 15:55:00,233.94,234.21,233.8,234.2,121461.0,219.5644,219.8178,219.433,219.8084,121461.0
2022-09-13 09:30:00,230.15,231.33,230.02,231.17,34543.0,216.0073,217.1148,215.8853,216.9646,34543.0
2022-09-13 09:35:00,231.13,231.16,229.56,230.24,23024.0,216.9271,216.9552,215.4535,216.0917,23024.0
2022-09-13 09:40:00,230.24,231.57,229.9,231.27,14968.0,216.0917,217.34,215.7726,217.0585,14968.0
2022-09-13 09:45:00,231.28,231.88,230.96,231.62,16984.0,217.0678,217.631,216.7675,217.3869,16984.0
2022-09-13 09:50:00,231.72,231.85,231.54,231.7,9398.0,217.4808,217.6028,217.3119,217.462,9398.0
2022-09-13 09:55:00,231.67,231.75,231.28,231.36,21582.0,217.4339,217.509,217.0678,217.1429,21582.0
2022-09-13 10:00:00,231.4,231.58,231.07,231.17,25841.0,217.1805,217.3494,216.8707,216.9646,25841.0
2022-09-13 10:05:00,231.17,231.31,230.95,231.12,18139.0,216.9646,217.096,216.7581,216.9177,18139.0
2022-09-13 10:10:00,231.02,231.2,230.96,231.15,17479.0,216.8238,216.9928,216.7675,216.9458,17479.0
2022-09-13 10:15:00,231.11,231.42,230.91,231.42,8943.0,216.9083,217.1992,216.7206,217.1992,8943.0
2022-09-13 10:20:00,231.29,231.29,230.96,231.1,6913.0,217.0772,217.0772,216.7675,216.8989,6913.0
2022-09-13 10:25:00,231.09,231.14,230.84,230.94,11187.0,216.8895,216.9364,216.6549,216.7487,11187.0
2022-09-13 10:30:00,230.94,230.94,230.31,230.4,12847.0,216.7487,216.7487,216.1574,216.2419,12847.0
2022-09-13 10:35:00,230.34,230.45,230.03,230.13,15925.0,216.1856,216.2888,215.8947,215.9885,15925.0
2022-09-13 10:40:00,230.22,230.23,230.02,230.14,7420.0,216.073,216.0824,215.8853,215.9979,7420.0
2022-09-13 10:45:00,230.05,230.43,229.99,230.06,20010.0,215.9134,216.2701,215.8571,215.9228,20010.0
2022-09-13 10:50:00,230.01,230.01,229.76,229.85,9649.0,215.8759,215.8759,215.6412,215.7257,9649.0
2022-09-13 10:55:00,229.85,229.89,229.69,229.8,7452.0,215.7257,215.7633,215.5755,215.6788,7452.0
2022-09-13 11:00:00,229.82,230.05,229.75,229.98,12264.0,215.6976,215.9134,215.6319,215.8477,12264.0
2022-09-13 11:05:00,230.01,230.11,229.89,230.1,11815.0,215.8759,215.9697,215.7633,215.9603,11815.0
2022-09-13 11:10:00,230.01,230.03,229.57,229.69,8415.0,215.8759,215.8947,215.4629,215.5755,8415.0
2022-09-13 11:15:00,229.71,229.77,229.47,229.56,6541.0,215.5943,215.6506,215.3691,215.4535,6541.0
2022-09-13 11:20:00,229.57,229.62,229.17,229.17,7836.0,215.4629,215.5098,215.0875,215.0875,7836.0
2022-09-13 11:25:00,229.19,229.28,228.97,229.22,7352.0,215.1063,215.1907,214.8998,215.1344,7352.0
2022-09-13 11:30:00,229.25,229.34,229.02,229.28,10404.0,215.1626,215.2471,214.9467,215.1907,10404.0
2022-09-13 11:35:00,229.36,229.36,229.13,229.27,7849.0,215.2658,215.2658,215.05,215.1814,7849.0
2022-09-13 11:40:00,229.26,229.26,228.52,228.8,14967.0,215.172,215.172,214.4774,214.7402,14967.0
2022-09-13 11:45:00,228.8,229.0,228.62,228.77,25137.0,214.7402,214.9279,214.5713,214.7121,25137.0
2022-09-13 11:50:00,228.75,229.01,228.64,229.01,11287.0,214.6933,214.9373,214.5901,214.9373,11287.0
2022-09-13 11:55:00,229.06,229.1,228.74,228.82,13561.0,214.9843,215.0218,214.6839,214.759,13561.0
2022-09-13 12:00:00,228.91,229.61,228.78,229.56,11511.0,214.8435,215.5005,214.7215,215.4535,11511.0
2022-09-13 12:05:00,229.59,229.91,229.54,229.88,4210.0,215.4817,215.782,215.4348,215.7539,4210.0
2022-09-13 12:10:00,229.87,229.9,229.73,229.84,4605.0,215.7445,215.7726,215.6131,215.7163,4605.0
2022-09-13 12:15:00,229.89,229.94,229.42,229.42,15499.0,215.7633,215.8102,215.3221,215.3221,15499.0
2022-09-13 12:20:00,229.43,229.59,229.29,229.46,5808.0,215.3315,215.4817,215.2001,215.3597,5808.0
2022-09-13 12:25:00,229.5,229.55,229.17,229.19,17113.0,215.3972,215.4441,215.0875,215.1063,17113.0
2022-09-13 12:30:00,229.18,229.18,228.94,229.16,10776.0,215.0969,215.0969,214.8716,215.0781,10776.0
2022-09-13 12:35:00,229.22,229.43,229.21,229.36,8197.0,215.1344,215.3315,215.125,215.2658,8197.0
2022-09-13 12:40:00,229.39,229.69,229.36,229.51,5531.0,215.294,215.5755,215.2658,215.4066,5531.0
2022-09-13 12:45:00,229.54,229.7,229.41,229.7,9810.0,215.4348,215.5849,215.3127,215.5849,9810.0
2022-09-13 12:50:00,229.72,229.84,229.67,229.74,18257.0,215.6037,215.7163,215.5568,215.6225,18257.0
2022-09-13 12:55:00,229.84,229.84,229.66,229.77,5388.0,215.7163,215.7163,215.5474,215.6506,5388.0
2022-09-13 13:00:00,229.78,230.03,229.56,229.8,12192.0,215.66,215.8947,215.4535,215.6788,12192.0
2022-09-13 13:05:00,229.8,230.16,229.77,230.05,6359.0,215.6788,216.0167,215.6506,215.9134,6359.0
2022-09-13 13:10:00,230.02,230.49,230.02,230.43,15779.0,215.8853,216.3264,215.8853,216.2701,15779.0
2022-09-13 13:15:00,230.43,230.58,230.13,230.18,10613.0,216.2701,216.4109,215.9885,216.0354,10613.0
2022-09-13 13:20:00,230.13,230.29,229.93,230.24,6660.0,215.9885,216.1387,215.8008,216.0917,6660.0
2022-09-13 13:25:00,230.32,230.37,230.21,230.37,3952.0,216.1668,216.2138,216.0636,216.2138,3952.0
2022-09-13 13:30:00,230.42,230.58,230.27,230.39,7305.0,216.2607,216.4109,216.1199,216.2325,7305.0
2022-09-13 13:35:00,230.46,230.46,229.89,229.91,8088.0,216.2982,216.2982,215.7633,215.782,8088.0
2022-09-13 13:40:00,229.95,230.02,229.6,229.7,16866.0,215.8196,215.8853,215.4911,215.5849,16866.0
2022-09-13 13:45:00,229.74,230.04,229.72,230.04,12744.0,215.6225,215.904,215.6037,215.904,12744.0
2022-09-13 13:50:00,230.0,230.06,229.75,229.79,8051.0,215.8665,215.9228,215.6319,215.6694,8051.0
2022-09-13 13:55:00,229.77,229.86,229.52,229.52,8513.0,215.6506,215.7351,215.416,215.416,8513.0
2022-09-13 14:00:00,229.54,229.57,229.23,229.3,5980.0,215.4348,215.4629,215.1438,215.2095,5980.0
2022-09-13 14:05:00,229.39,229.41,229.15,229.15,7731.0,215.294,215.3127,215.0687,215.0687,7731.0
2022-09-13 14:10:00,229.17,229.26,229.01,229.23,7440.0,215.0875,215.172,214.9373,215.1438,7440.0
2022-09-13 14:15:00,229.19,229.3,229.09,229.17,10529.0,215.1063,215.2095,215.0124,215.0875,10529.0
2022-09-13 14:20:00,229.2,229.26,228.94,228.95,9825.0,215.1157,215.172,214.8716,214.881,9825.0
2022-09-13 14:25:00,228.96,228.99,228.67,228.78,13731.0,214.8904,214.9186,214.6182,214.7215,13731.0
2022-09-13 14:30:00,228.83,228.89,228.6,228.64,11005.0,214.7684,214.8247,214.5525,214.5901,11005.0
2022-09-13 14:35:00,228.61,228.66,228.45,228.45,12227.0,214.5619,214.6088,214.4117,214.4117,12227.0
2022-09-13 14:40:00,228.47,228.53,228.15,228.17,9089.0,214.4305,214.4868,214.1302,214.1489,9089.0
2022-09-13 14:45:00,228.19,228.22,227.86,227.86,8119.0,214.1677,214.1959,213.858,213.858,8119.0
2022-09-13 14:50:00,227.91,228.06,227.7,227.73,9587.0,213.9049,214.0457,213.7078,213.736,9587.0
2022-09-13 14:55:00,227.73,228.05,227.69,227.84,11853.0,213.736,214.0363,213.6984,213.8392,11853.0
2022-09-13 15:00:00,227.94,227.94,227.49,227.55,7723.0,213.9331,213.9331,213.5107,213.567,7723.0
2022-09-13 15:05:00,227.57,227.73,227.46,227.46,14812.0,213.5858,213.736,213.4826,213.4826,14812.0
2022-09-13 15:10:00,227.48,227.5,227.08,227.15,13531.0,213.5013,213.5201,213.1259,213.1916,13531.0
2022-09-13 15:15:00,227.19,227.33,227.06,227.17,18469.0,213.2292,213.3606,213.1072,213.2104,18469.0
2022-09-13 15:20:00,227.15,227.38,227.11,227.29,15765.0,213.1916,213.4075,213.1541,213.323,15765.0
2022-09-13 15:25:00,227.24,227.36,227.09,227.14,16784.0,213.2761,213.3887,213.1353,213.1822,16784.0
2022-09-13 15:30:00,227.13,227.13,226.27,226.39,21795.0,213.1729,213.1729,212.3657,212.4783,21795.0
2022-09-13 15:35:00,226.35,226.47,225.97,226.31,26226.0,212.4408,212.5534,212.0841,212.4032,26226.0
2022-09-13 15:40:00,226.33,226.33,225.8,226.0,26489.0,212.422,212.422,211.9246,212.1123,26489.0
2022-09-13 15:45:00,225.97,226.04,225.54,226.01,40117.0,212.0841,212.1498,211.6806,212.1217,40117.0
2022-09-13 15:50:00,226.1,226.42,226.04,226.36,65543.0,212.2061,212.5065,212.1498,212.4502,65543.0
2022-09-13 15:55:00,226.34,226.87,226.06,226.17,126038.0,212.4314,212.9288,212.1686,212.2718,126038.0
2022-09-14 09:30:00,223.38,223.88,221.46,221.73,96313.0,209.6533,210.1226,207.8513,208.1047,96313.0
2022-09-14 09:35:00,221.6,222.48,221.02,221.25,43225.0,207.9827,208.8086,207.4383,207.6542,43225.0
2022-09-14 09:40:00,221.14,221.93,221.04,221.51,57237.0,207.5509,208.2924,207.4571,207.8982,57237.0
2022-09-14 09:45:00,221.35,221.35,218.19,218.78,78235.0,207.748,207.748,204.7822,205.336,78235.0
2022-09-14 09:50:00,218.78,219.5,218.3,219.04,53351.0,205.336,206.0117,204.8855,205.58,53351.0
2022-09-14 09:55:00,219.04,219.19,217.9,218.0,32334.0,205.58,205.7208,204.51,204.6039,32334.0
2022-09-14 10:00:00,217.98,218.07,216.83,216.96,114317.0,204.5851,204.6696,203.5058,203.6278,114317.0
2022-09-14 10:05:00,216.99,216.99,215.7,215.86,97380.0,203.656,203.656,202.4452,202.5954,97380.0
2022-09-14 10:10:00,215.86,216.74,215.64,216.57,88914.0,202.5954,203.4213,202.3889,203.2618,88914.0
2022-09-14 10:15:00,216.5,216.87,216.13,216.37,80934.0,203.1961,203.5433,202.8488,203.0741,80934.0
2022-09-14 10:20:00,216.34,216.4,214.78,215.45,86896.0,203.0459,203.1022,201.5818,202.2106,86896.0
2022-09-14 10:25:00,215.46,215.78,214.63,214.71,58566.0,202.22,202.5203,201.441,201.5161,58566.0
2022-09-14 10:30:00,214.65,215.08,214.01,214.18,74832.0,201.4598,201.8633,200.8591,201.0186,74832.0
2022-09-14 10:35:00,214.17,215.07,214.04,214.43,82901.0,201.0092,201.8539,200.8872,201.2533,82901.0
2022-09-14 10:40:00,214.39,215.98,214.32,215.8,77887.0,201.2157,202.708,201.15,202.5391,77887.0
2022-09-14 10:45:00,215.72,215.72,214.78,215.04,42552.0,202.464,202.464,201.5818,201.8258,42552.0
2022-09-14 10:50:00,215.03,215.41,214.74,215.34,43368.0,201.8164,202.173,201.5442,202.1074,43368.0
2022-09-14 10:55:00,215.34,215.91,215.34,215.51,56902.0,202.1074,202.6423,202.1074,202.2669,56902.0
2022-09-14 11:00:00,215.49,216.24,215.42,215.94,59223.0,202.2481,202.952,202.1824,202.6705,59223.0
2022-09-14 11:05:00,216.0,216.4,215.76,216.37,44408.0,202.7268,203.1022,202.5015,203.0741,44408.0
2022-09-14 11:10:00,216.38,217.54,216.37,217.14,44847.0,203.0834,204.1722,203.0741,203.7967,44847.0
2022-09-14 11:15:00,217.23,218.24,217.23,217.76,91352.0,203.8812,204.8291,203.8812,204.3786,91352.0
2022-09-14 11:20:00,217.7,218.44,217.43,218.15,27393.0,204.3223,205.0169,204.0689,204.7447,27393.0
2022-09-14 11:25:00,218.17,218.39,217.34,217.55,25539.0,204.7634,204.9699,203.9845,204.1815,25539.0
2022-09-14 11:30:00,217.46,217.66,217.09,217.46,42496.0,204.0971,204.2848,203.7498,204.0971,42496.0
2022-09-14 11:35:00,217.51,217.51,216.22,216.52,68950.0,204.144,204.144,202.9333,203.2148,68950.0
2022-09-14 11:40:00,216.54,216.85,216.16,216.46,45118.0,203.2336,203.5246,202.877,203.1585,45118.0
2022-09-14 11:45:00,216.44,216.5,215.85,215.85,33216.0,203.1398,203.1961,202.586,202.586,33216.0
2022-09-14 11:50:00,215.89,216.34,215.58,216.16,50259.0,202.6236,203.0459,202.3326,202.877,50259.0
2022-09-14 11:55:00,216.18,216.54,215.0,215.09,40748.0,202.8957,203.2336,201.7882,201.8727,40748.0
2022-09-14 12:00:00,215.03,215.87,215.02,215.84,43580.0,201.8164,202.6048,201.807,202.5766,43580.0
2022-09-14 12:05:00,215.76,215.8,215.32,215.53,20486.0,202.5015,202.5391,202.0886,202.2857,20486.0
2022-09-14 12:10:00,215.58,216.48,215.49,216.48,18378.0,202.3326,203.1773,202.2481,203.1773,18378.0
2022-09-14 12:15:00,216.48,217.1,216.29,217.09,12608.0,203.1773,203.7592,202.999,203.7498,12608.0
2022-09-14 12:20:00,217.0,217.34,216.88,217.34,17908.0,203.6653,203.9845,203.5527,203.9845,17908.0
2022-09-14 12:25:00,217.36,217.5,217.08,217.16,20491.0,204.0032,204.1346,203.7404,203.8155,20491.0
2022-09-14 12:30:00,217.19,217.35,216.91,217.12,18753.0,203.8437,203.9938,203.5809,203.778,18753.0
2022-09-14 12:35:00,217.14,217.7,217.06,217.55,16730.0,203.7967,204.3223,203.7217,204.1815,16730.0
2022-09-14 12:40:00,217.59,218.18,217.51,218.18,25207.0,204.2191,204.7728,204.144,204.7728,25207.0
2022-09-14 12:45:00,218.18,218.75,218.18,218.67,37763.0,204.7728,205.3078,204.7728,205.2327,37763.0
2022-09-14 12:50:00,218.61,219.18,218.58,218.95,33869.0,205.1764,205.7114,205.1483,205.4955,33869.0
2022-09-14 12:55:00,218.92,218.93,218.58,218.7,29764.0,205.4674,205.4767,205.1483,205.2609,29764.0
2022-09-14 13:00:00,218.71,218.77,218.34,218.45,20318.0,205.2703,205.3266,204.923,205.0262,20318.0
2022-09-14 13:05:00,218.45,218.91,218.37,218.8,32849.0,205.0262,205.458,204.9512,205.3547,32849.0
2022-09-14 13:10:00,218.77,219.7,218.76,219.57,35414.0,205.3266,206.1994,205.3172,206.0774,35414.0
2022-09-14 13:15:00,219.55,219.81,219.35,219.74,32103.0,206.0586,206.3027,205.8709,206.237,32103.0
2022-09-14 13:20:00,219.75,220.05,219.53,219.95,22185.0,206.2464,206.5279,206.0399,206.4341,22185.0
2022-09-14 13:25:00,219.96,219.97,219.5,219.71,21123.0,206.4435,206.4528,206.0117,206.2088,21123.0
2022-09-14 13:30:00,219.75,219.95,219.64,219.9,16585.0,206.2464,206.4341,206.1431,206.3871,16585.0
2022-09-14 13:35:00,219.9,220.05,219.59,219.71,16248.0,206.3871,206.5279,206.0962,206.2088,16248.0
2022-09-14 13:40:00,219.71,219.71,219.27,219.43,16533.0,206.2088,206.2088,205.7959,205.946,16533.0
2022-09-14 13:45:00,219.48,219.53,218.15,218.36,10369.0,205.9929,206.0399,204.7447,204.9418,10369.0
2022-09-14 13:50:00,218.25,218.93,218.25,218.76,17970.0,204.8385,205.4767,204.8385,205.3172,17970.0
2022-09-14 13:55:00,218.8,218.83,218.2,218.48,10162.0,205.3547,205.3829,204.7916,205.0544,10162.0
2022-09-14 14:00:00,218.47,218.53,218.0,218.03,14677.0,205.045,205.1013,204.6039,204.6321,14677.0
2022-09-14 14:05:00,218.06,218.27,217.79,217.88,19929.0,204.6602,204.8573,204.4068,204.4913,19929.0
2022-09-14 14:10:00,217.86,217.97,217.46,217.95,18025.0,204.4725,204.5757,204.0971,204.557,18025.0
2022-09-14 14:15:00,217.95,217.95,217.55,217.74,15725.0,204.557,204.557,204.1815,204.3599,15725.0
2022-09-14 14:20:00,217.71,217.71,217.51,217.59,15115.0,204.3317,204.3317,204.144,204.2191,15115.0
2022-09-14 14:25:00,217.62,217.94,217.54,217.81,18062.0,204.2472,204.5476,204.1722,204.4256,18062.0
2022-09-14 14:30:00,217.81,218.54,217.81,218.41,26565.0,204.4256,205.1107,204.4256,204.9887,26565.0
2022-09-14 14:35:00,218.37,218.9,218.36,218.6,31350.0,204.9512,205.4486,204.9418,205.167,31350.0
2022-09-14 14:40:00,218.57,218.61,217.92,217.98,24001.0,205.1389,205.1764,204.5288,204.5851,24001.0
2022-09-14 14:45:00,217.97,218.29,217.82,218.19,20801.0,204.5757,204.8761,204.435,204.7822,20801.0
2022-09-14 14:50:00,218.21,218.26,217.78,217.86,19465.0,204.801,204.8479,204.3974,204.4725,19465.0
2022-09-14 14:55:00,217.86,218.31,217.76,218.17,34908.0,204.4725,204.8948,204.3786,204.7634,34908.0
2022-09-14 15:00:00,218.19,218.35,217.61,217.67,29219.0,204.7822,204.9324,204.2379,204.2942,29219.0
2022-09-14 15:05:00,217.65,217.96,217.65,217.89,33218.0,204.2754,204.5664,204.2754,204.5007,33218.0
2022-09-14 15:10:00,217.91,217.95,217.54,217.55,24544.0,204.5194,204.557,204.1722,204.1815,24544.0
2022-09-14 15:15:00,217.55,217.57,216.82,217.24,33705.0,204.1815,204.2003,203.4964,203.8906,33705.0
2022-09-14 15:20:00,217.24,217.25,216.75,216.77,39855.0,203.8906,203.9,203.4307,203.4495,39855.0
2022-09-14 15:25:00,216.75,216.85,216.44,216.82,47013.0,203.4307,203.5246,203.1398,203.4964,47013.0
2022-09-14 15:30:00,216.82,216.96,216.21,216.96,65347.0,203.4964,203.6278,202.9239,203.6278,65347.0
2022-09-14 15:35:00,216.97,217.16,216.56,216.67,58191.0,203.6372,203.8155,203.2524,203.3556,58191.0
2022-09-14 15:40:00,216.68,217.28,216.44,217.17,79973.0,203.365,203.9281,203.1398,203.8249,79973.0
2022-09-14 15:45:00,217.15,217.45,217.03,217.27,121454.0,203.8061,204.0877,203.6935,203.9188,121454.0
2022-09-14 15:50:00,217.32,217.95,217.3,217.9,120286.0,203.9657,204.557,203.9469,204.51,120286.0
2022-09-14 15:55:00,217.91,218.13,217.57,217.95,241323.0,204.5194,204.7259,204.2003,204.557,241323.0
2022-09-15 09:30:00,221.34,222.58,220.63,220.72,170125.0,207.7387,208.9025,207.0723,207.1568,170125.0
2022-09-15 09:35:00,220.75,221.19,220.16,220.87,38225.0,207.1849,207.5979,206.6312,207.2975,38225.0
2022-09-15 09:40:00,220.87,221.89,220.74,221.41,47842.0,207.2975,208.2549,207.1755,207.8043,47842.0
2022-09-15 09:45:00,221.34,222.53,221.18,222.43,49832.0,207.7387,208.8555,207.5885,208.7617,49832.0
2022-09-15 09:50:00,222.58,223.27,222.48,223.17,52408.0,208.9025,209.5501,208.8086,209.4562,52408.0
2022-09-15 09:55:00,223.19,223.76,222.98,223.08,70168.0,209.475,210.0099,209.2779,209.3717,70168.0
2022-09-15 10:00:00,223.11,224.69,223.09,223.85,76649.0,209.3999,210.8828,209.3811,210.0944,76649.0
2022-09-15 10:05:00,223.9,224.37,223.76,223.86,48028.0,210.1413,210.5825,210.0099,210.1038,48028.0
2022-09-15 10:10:00,223.79,223.86,223.16,223.28,47674.0,210.0381,210.1038,209.4468,209.5594,47674.0
2022-09-15 10:15:00,223.21,223.78,223.02,223.32,27328.0,209.4937,210.0287,209.3154,209.597,27328.0
2022-09-15 10:20:00,223.33,223.37,222.49,222.49,42470.0,209.6064,209.6439,208.818,208.818,42470.0
2022-09-15 10:25:00,222.45,222.83,222.13,222.2,43619.0,208.7804,209.1371,208.4801,208.5458,43619.0
2022-09-15 10:30:00,222.2,222.25,221.84,222.11,26411.0,208.5458,208.5927,208.2079,208.4613,26411.0
2022-09-15 10:35:00,222.21,222.89,222.09,222.38,65224.0,208.5552,209.1934,208.4426,208.7147,65224.0
2022-09-15 10:40:00,222.39,222.66,222.13,222.49,21629.0,208.7241,208.9775,208.4801,208.818,21629.0
2022-09-15 10:45:00,222.49,222.77,222.3,222.49,22394.0,208.818,209.0808,208.6397,208.818,22394.0
2022-09-15 10:50:00,222.42,222.49,221.96,222.32,28617.0,208.7523,208.818,208.3206,208.6584,28617.0
2022-09-15 10:55:00,222.31,222.67,221.92,222.62,28845.0,208.649,208.9869,208.283,208.94,28845.0
2022-09-15 11:00:00,222.58,222.74,222.23,222.74,35301.0,208.9025,209.0526,208.574,209.0526,35301.0
2022-09-15 11:05:00,222.8,223.11,222.5,222.67,17726.0,209.1089,209.3999,208.8274,208.9869,17726.0
2022-09-15 11:10:00,222.68,222.68,221.85,221.94,23766.0,208.9963,208.9963,208.2173,208.3018,23766.0
2022-09-15 11:15:00,221.95,222.64,221.86,222.58,11751.0,208.3112,208.9588,208.2267,208.9025,11751.0
2022-09-15 11:20:00,222.63,223.12,222.6,222.99,24156.0,208.9494,209.4093,208.9212,209.2873,24156.0
2022-09-15 11:25:00,222.99,223.37,222.95,223.16,19550.0,209.2873,209.6439,209.2497,209.4468,19550.0
2022-09-15 11:30:00,223.16,223.34,222.92,222.93,13155.0,209.4468,209.6158,209.2216,209.2309,13155.0
2022-09-15 11:35:00,222.94,222.98,222.65,222.65,14996.0,209.2403,209.2779,208.9682,208.9682,14996.0
2022-09-15 11:40:00,222.64,222.98,222.64,222.84,14005.0,208.9588,209.2779,208.9588,209.1465,14005.0
2022-09-15 11:45:00,222.93,223.04,222.82,222.88,9524.0,209.2309,209.3342,209.1277,209.184,9524.0
2022-09-15 11:50:00,222.9,222.9,222.24,222.44,15711.0,209.2028,209.2028,208.5833,208.7711,15711.0
2022-09-15 11:55:00,222.47,222.51,221.76,222.07,15990.0,208.7992,208.8368,208.1328,208.4238,15990.0
2022-09-15 12:00:00,222.01,222.24,221.69,221.84,22427.0,208.3675,208.5833,208.0671,208.2079,22427.0
2022-09-15 12:05:00,221.85,221.88,221.04,221.11,19605.0,208.2173,208.2455,207.4571,207.5228,19605.0
2022-09-15 12:10:00,221.08,221.17,220.94,220.99,20251.0,207.4946,207.5791,207.3632,207.4102,20251.0
2022-09-15 12:15:00,220.97,221.55,220.96,221.48,10718.0,207.3914,207.9357,207.382,207.87,10718.0
2022-09-15 12:20:00,221.48,221.93,221.48,221.69,12660.0,207.87,208.2924,207.87,208.0671,12660.0
2022-09-15 12:25:00,221.67,221.82,221.54,221.55,10519.0,208.0484,208.1892,207.9264,207.9357,10519.0
2022-09-15 12:30:00,221.55,221.89,221.53,221.76,8402.0,207.9357,208.2549,207.917,208.1328,8402.0
2022-09-15 12:35:00,221.78,221.98,221.72,221.74,7422.0,208.1516,208.3393,208.0953,208.1141,7422.0
2022-09-15 12:40:00,221.77,221.95,221.73,221.73,10087.0,208.1422,208.3112,208.1047,208.1047,10087.0
2022-09-15 12:45:00,221.74,221.74,221.38,221.54,6457.0,208.1141,208.1141,207.7762,207.9264,6457.0
2022-09-15 12:50:00,221.54,221.65,221.42,221.44,8220.0,207.9264,208.0296,207.8137,207.8325,8220.0
2022-09-15 12:55:00,221.4,221.73,221.38,221.68,7237.0,207.795,208.1047,207.7762,208.0578,7237.0
2022-09-15 13:00:00,221.71,222.59,221.71,222.37,14741.0,208.0859,208.9118,208.0859,208.7054,14741.0
2022-09-15 13:05:00,222.36,222.38,222.21,222.24,8622.0,208.696,208.7147,208.5552,208.5833,8622.0
2022-09-15 13:10:00,222.24,222.27,222.04,222.21,10498.0,208.5833,208.6115,208.3956,208.5552,10498.0
2022-09-15 13:15:00,222.24,222.48,222.14,222.41,6635.0,208.5833,208.8086,208.4895,208.7429,6635.0
2022-09-15 13:20:00,222.36,222.45,222.2,222.44,10267.0,208.696,208.7804,208.5458,208.7711,10267.0
2022-09-15 13:25:00,222.43,222.56,222.26,222.26,10555.0,208.7617,208.8837,208.6021,208.6021,10555.0
2022-09-15 13:30:00,222.26,222.39,222.16,222.31,8148.0,208.6021,208.7241,208.5083,208.649,8148.0
2022-09-15 13:35:00,222.28,222.3,222.11,222.2,9895.0,208.6209,208.6397,208.4613,208.5458,9895.0
2022-09-15 13:40:00,222.25,222.39,222.18,222.23,7264.0,208.5927,208.7241,208.527,208.574,7264.0
2022-09-15 13:45:00,222.22,222.27,222.02,222.12,9306.0,208.5646,208.6115,208.3769,208.4707,9306.0
2022-09-15 13:50:00,222.12,222.19,221.89,222.13,9440.0,208.4707,208.5364,208.2549,208.4801,9440.0
2022-09-15 13:55:00,222.13,222.25,222.04,222.06,8655.0,208.4801,208.5927,208.3956,208.4144,8655.0
2022-09-15 14:00:00,221.97,221.97,221.52,221.62,15625.0,208.3299,208.3299,207.9076,208.0014,15625.0
2022-09-15 14:05:00,221.62,221.78,221.43,221.56,14643.0,208.0014,208.1516,207.8231,207.9451,14643.0
2022-09-15 14:10:00,221.53,221.84,221.49,221.76,10431.0,207.917,208.2079,207.8794,208.1328,10431.0
2022-09-15 14:15:00,221.83,222.18,221.81,222.15,9532.0,208.1985,208.527,208.1798,208.4989,9532.0
2022-09-15 14:20:00,222.15,222.18,221.86,221.95,12514.0,208.4989,208.527,208.2267,208.3112,12514.0
2022-09-15 14:25:00,221.95,222.07,221.86,221.97,8092.0,208.3112,208.4238,208.2267,208.3299,8092.0
2022-09-15 14:30:00,221.95,222.12,221.47,221.51,13286.0,208.3112,208.4707,207.8607,207.8982,13286.0
2022-09-15 14:35:00,221.51,221.81,221.39,221.66,6431.0,207.8982,208.1798,207.7856,208.039,6431.0
2022-09-15 14:40:00,221.65,221.65,221.29,221.33,18276.0,208.0296,208.0296,207.6917,207.7293,18276.0
2022-09-15 14:45:00,221.28,221.3,220.75,220.75,8752.0,207.6823,207.7011,207.1849,207.1849,8752.0
2022-09-15 14:50:00,220.71,220.83,220.04,220.51,16870.0,207.1474,207.26,206.5185,206.9597,16870.0
2022-09-15 14:55:00,220.52,220.53,220.03,220.07,25583.0,206.969,206.9784,206.5092,206.5467,25583.0
2022-09-15 15:00:00,220.11,220.18,219.53,219.57,26071.0,206.5842,206.6499,206.0399,206.0774,26071.0
2022-09-15 15:05:00,219.56,219.67,218.65,218.73,50908.0,206.068,206.1713,205.214,205.289,50908.0
2022-09-15 15:10:00,218.73,218.74,218.07,218.19,49732.0,205.289,205.2984,204.6696,204.7822,49732.0
2022-09-15 15:15:00,218.25,218.43,218.04,218.08,42198.0,204.8385,205.0075,204.6414,204.679,42198.0
2022-09-15 15:20:00,218.07,218.77,218.04,218.76,30833.0,204.6696,205.3266,204.6414,205.3172,30833.0
2022-09-15 15:25:00,218.76,218.76,218.06,218.29,25926.0,205.3172,205.3172,204.6602,204.8761,25926.0
2022-09-15 15:30:00,218.29,218.51,218.05,218.09,28743.0,204.8761,205.0826,204.6508,204.6884,28743.0
2022-09-15 15:35:00,218.11,218.5,218.07,218.42,33339.0,204.7071,205.0732,204.6696,204.9981,33339.0
2022-09-15 15:40:00,218.44,218.68,218.3,218.61,42955.0,205.0169,205.2421,204.8855,205.1764,42955.0
2022-09-15 15:45:00,218.55,219.0,218.32,218.49,45398.0,205.1201,205.5424,204.9042,205.0638,45398.0
2022-09-15 15:50:00,218.36,218.88,218.09,218.49,52267.0,204.9418,205.4298,204.6884,205.0638,52267.0
2022-09-15 15:55:00,218.5,218.65,218.16,218.36,143700.0,205.0732,205.214,204.7541,204.9418,143700.0
2022-09-16 09:30:00,213.86,214.7,210.37,210.37,835098.0,200.7183,201.5067,197.4428,197.4428,835098.0
2022-09-16 09:35:00,210.69,211.09,208.96,209.9,69220.0,197.7431,198.1185,196.1194,197.0016,69220.0
2022-09-16 09:40:00,209.81,210.1,208.91,209.23,91387.0,196.9172,197.1893,196.0725,196.3728,91387.0
2022-09-16 09:45:00,209.22,209.64,208.7,209.26,112849.0,196.3634,196.7576,195.8754,196.401,112849.0
2022-09-16 09:50:00,209.25,209.76,208.73,208.96,62318.0,196.3916,196.8702,195.9035,196.1194,62318.0
2022-09-16 09:55:00,208.86,208.96,207.58,207.86,58176.0,196.0255,196.1194,194.8242,195.087,58176.0
2022-09-16 10:00:00,207.84,209.69,207.79,208.98,64603.0,195.0682,196.8045,195.0213,196.1382,64603.0
2022-09-16 10:05:00,208.98,210.0,208.93,209.14,50749.0,196.1382,197.0955,196.0912,196.2883,50749.0
2022-09-16 10:10:00,209.14,211.12,209.09,211.12,30402.0,196.2883,198.1467,196.2414,198.1467,30402.0
2022-09-16 10:15:00,211.17,212.49,211.17,212.38,29002.0,198.1936,199.4325,198.1936,199.3292,29002.0
2022-09-16 10:20:00,212.34,213.81,212.32,213.47,20938.0,199.2917,200.6714,199.2729,200.3523,20938.0
2022-09-16 10:25:00,213.47,213.56,212.94,213.18,15966.0,200.3523,200.4367,199.8548,200.0801,15966.0
2022-09-16 10:30:00,213.23,213.48,212.38,212.38,21591.0,200.127,200.3616,199.3292,199.3292,21591.0
2022-09-16 10:35:00,212.49,212.6,211.52,211.79,19876.0,199.4325,199.5357,198.5221,198.7755,19876.0
2022-09-16 10:40:00,211.75,211.85,211.36,211.52,16373.0,198.738,198.8318,198.3719,198.5221,16373.0
2022-09-16 10:45:00,211.38,211.66,211.17,211.48,25597.0,198.3907,198.6535,198.1936,198.4845,25597.0
2022-09-16 10:50:00,211.5,211.9,211.4,211.74,20383.0,198.5033,198.8787,198.4095,198.7286,20383.0
2022-09-16 10:55:00,211.71,211.71,210.75,211.13,17087.0,198.7004,198.7004,197.7994,198.1561,17087.0
2022-09-16 11:00:00,211.13,211.31,210.71,210.99,25913.0,198.1561,198.325,197.7619,198.0247,25913.0
2022-09-16 11:05:00,210.96,211.22,210.85,210.85,13496.0,197.9965,198.2405,197.8933,197.8933,13496.0
2022-09-16 11:10:00,210.84,210.85,210.41,210.47,16182.0,197.8839,197.8933,197.4803,197.5366,16182.0
2022-09-16 11:15:00,210.47,210.7,210.37,210.47,20668.0,197.5366,197.7525,197.4428,197.5366,20668.0
2022-09-16 11:20:00,210.45,210.47,209.86,210.0,18025.0,197.5178,197.5366,196.9641,197.0955,18025.0
2022-09-16 11:25:00,210.06,210.49,209.88,210.49,18841.0,197.1518,197.5554,196.9829,197.5554,18841.0
2022-09-16 11:30:00,210.47,210.52,209.98,210.22,28999.0,197.5366,197.5835,197.0767,197.302,28999.0
2022-09-16 11:35:00,210.21,210.46,209.99,210.24,11376.0,197.2926,197.5272,197.0861,197.3207,11376.0
2022-09-16 11:40:00,210.24,210.24,209.9,210.18,18651.0,197.3207,197.3207,197.0016,197.2644,18651.0
2022-09-16 11:45:00,210.15,210.23,209.77,210.09,17744.0,197.2363,197.3114,196.8796,197.18,17744.0
2022-09-16 11:50:00,210.09,210.29,209.93,210.0,17808.0,197.18,197.3677,197.0298,197.0955,17808.0
2022-09-16 11:55:00,210.0,210.14,209.86,210.14,21215.0,197.0955,197.2269,196.9641,197.2269,21215.0
2022-09-16 12:00:00,210.12,210.15,209.82,210.04,18537.0,197.2081,197.2363,196.9266,197.133,18537.0
2022-09-16 12:05:00,210.05,210.3,209.85,209.85,33102.0,197.1424,197.3771,196.9547,196.9547,33102.0
2022-09-16 12:10:00,209.85,209.98,209.76,209.84,12376.0,196.9547,197.0767,196.8702,196.9453,12376.0
2022-09-16 12:15:00,209.84,210.0,209.51,209.6,14524.0,196.9453,197.0955,196.6356,196.7201,14524.0
2022-09-16 12:20:00,209.59,209.67,209.41,209.5,11041.0,196.7107,196.7858,196.5417,196.6262,11041.0
2022-09-16 12:25:00,209.49,209.74,209.38,209.67,13354.0,196.6168,196.8515,196.5136,196.7858,13354.0
2022-09-16 12:30:00,209.66,209.71,209.42,209.67,9134.0,196.7764,196.8233,196.5511,196.7858,9134.0
2022-09-16 12:35:00,209.65,209.83,209.53,209.59,7798.0,196.767,196.9359,196.6544,196.7107,7798.0
2022-09-16 12:40:00,209.68,210.08,209.68,209.98,17070.0,196.7952,197.1706,196.7952,197.0767,17070.0
2022-09-16 12:45:00,209.97,210.03,209.83,210.01,23398.0,197.0673,197.1237,196.9359,197.1049,23398.0
2022-09-16 12:50:00,210.01,210.11,209.83,209.84,14711.0,197.1049,197.1987,196.9359,196.9453,14711.0
2022-09-16 12:55:00,209.81,210.06,209.71,209.98,8329.0,196.9172,197.1518,196.8233,197.0767,8329.0
2022-09-16 13:00:00,209.92,210.01,209.36,209.43,15198.0,197.0204,197.1049,196.4948,196.5605,15198.0
2022-09-16 13:05:00,209.48,209.63,209.37,209.59,20478.0,196.6074,196.7482,196.5042,196.7107,20478.0
2022-09-16 13:10:00,209.64,209.7,209.39,209.56,8456.0,196.7576,196.8139,196.523,196.6825,8456.0
2022-09-16 13:15:00,209.55,209.83,209.51,209.81,8234.0,196.6731,196.9359,196.6356,196.9172,8234.0
2022-09-16 13:20:00,209.81,210.15,209.79,210.0,18873.0,196.9172,197.2363,196.8984,197.0955,18873.0
2022-09-16 13:25:00,210.0,210.01,209.49,209.88,30817.0,197.0955,197.1049,196.6168,196.9829,30817.0
2022-09-16 13:30:00,209.88,210.09,209.69,209.76,10891.0,196.9829,197.18,196.8045,196.8702,10891.0
2022-09-16 13:35:00,209.78,210.13,209.77,210.1,6581.0,196.889,197.2175,196.8796,197.1893,6581.0
2022-09-16 13:40:00,210.05,210.05,209.87,209.95,6450.0,197.1424,197.1424,196.9735,197.0486,6450.0
2022-09-16 13:45:00,209.97,210.06,209.66,209.69,12127.0,197.0673,197.1518,196.7764,196.8045,12127.0
2022-09-16 13:50:00,209.7,209.7,209.14,209.14,12723.0,196.8139,196.8139,196.2883,196.2883,12723.0
2022-09-16 13:55:00,209.17,209.68,209.16,209.62,10469.0,196.3165,196.7952,196.3071,196.7388,10469.0
2022-09-16 14:00:00,209.61,210.13,209.57,210.06,12311.0,196.7295,197.2175,196.6919,197.1518,12311.0
2022-09-16 14:05:00,210.04,210.04,209.48,209.56,27869.0,197.133,197.133,196.6074,196.6825,27869.0
2022-09-16 14:10:00,209.56,209.66,208.91,208.91,28107.0,196.6825,196.7764,196.0725,196.0725,28107.0
2022-09-16 14:15:00,208.88,208.94,208.63,208.63,23185.0,196.0443,196.1006,195.8097,195.8097,23185.0
2022-09-16 14:20:00,208.69,208.86,208.56,208.85,39622.0,195.866,196.0255,195.744,196.0162,39622.0
2022-09-16 14:25:00,208.84,209.34,208.74,209.14,24749.0,196.0068,196.4761,195.9129,196.2883,24749.0
2022-09-16 14:30:00,209.14,209.14,208.96,209.12,23305.0,196.2883,196.2883,196.1194,196.2696,23305.0
2022-09-16 14:35:00,209.15,209.22,208.94,209.06,20951.0,196.2977,196.3634,196.1006,196.2133,20951.0
2022-09-16 14:40:00,209.05,209.07,208.76,208.83,14289.0,196.2039,196.2226,195.9317,195.9974,14289.0
2022-09-16 14:45:00,208.81,209.31,208.8,209.2,28150.0,195.9786,196.4479,195.9692,196.3447,28150.0
2022-09-16 14:50:00,209.16,209.22,208.96,209.09,39509.0,196.3071,196.3634,196.1194,196.2414,39509.0
2022-09-16 14:55:00,209.09,209.14,208.8,208.94,37447.0,196.2414,196.2883,195.9692,196.1006,37447.0
2022-09-16 15:00:00,208.96,209.7,208.88,209.5,33372.0,196.1194,196.8139,196.0443,196.6262,33372.0
2022-09-16 15:05:00,209.48,209.85,209.4,209.5,54427.0,196.6074,196.9547,196.5324,196.6262,54427.0
2022-09-16 15:10:00,209.48,209.52,209.1,209.16,27566.0,196.6074,196.645,196.2508,196.3071,27566.0
2022-09-16 15:15:00,209.15,209.44,209.11,209.28,33399.0,196.2977,196.5699,196.2602,196.4197,33399.0
2022-09-16 15:20:00,209.28,209.76,209.28,209.46,162818.0,196.4197,196.8702,196.4197,196.5887,162818.0
2022-09-16 15:25:00,209.46,209.71,209.36,209.61,26784.0,196.5887,196.8233,196.4948,196.7295,26784.0
2022-09-16 15:30:00,209.65,209.69,209.2,209.61,37872.0,196.767,196.8045,196.3447,196.7295,37872.0
2022-09-16 15:35:00,209.61,209.85,209.46,209.81,33534.0,196.7295,196.9547,196.5887,196.9172,33534.0
2022-09-16 15:40:00,209.83,210.67,209.81,210.67,76233.0,196.9359,197.7243,196.9172,197.7243,76233.0
2022-09-16 15:45:00,210.7,211.07,210.46,211.07,89548.0,197.7525,198.0997,197.5272,198.0997,89548.0
2022-09-16 15:50:00,211.03,211.93,210.89,211.88,71836.0,198.0622,198.9069,197.9308,198.86,71836.0
2022-09-16 15:55:00,211.86,212.22,211.82,211.85,243139.0,198.8412,199.1791,198.8037,198.8318,243139.0
2022-09-19 09:30:00,210.87,212.99,210.52,212.99,58288.0,197.912,199.9018,197.5835,199.9018,58288.0
2022-09-19 09:35:00,213.02,213.4,212.52,213.0,23633.0,199.9299,200.2866,199.4606,199.9111,23633.0
2022-09-19 09:40:00,213.03,213.59,212.91,213.37,31306.0,199.9393,200.4649,199.8267,200.2584,31306.0
2022-09-19 09:45:00,213.43,214.08,213.4,213.62,35144.0,200.3147,200.9248,200.2866,200.493,35144.0
2022-09-19 09:50:00,213.66,214.62,213.2,214.07,33026.0,200.5306,201.4316,200.0989,200.9154,33026.0
2022-09-19 09:55:00,214.06,214.07,213.4,213.44,14340.0,200.906,200.9154,200.2866,200.3241,14340.0
2022-09-19 10:00:00,213.47,213.47,212.91,212.91,25817.0,200.3523,200.3523,199.8267,199.8267,25817.0
2022-09-19 10:05:00,212.97,213.37,212.85,213.29,23143.0,199.883,200.2584,199.7704,200.1833,23143.0
2022-09-19 10:10:00,213.3,214.82,213.26,214.45,25708.0,200.1927,201.6193,200.1552,201.272,25708.0
2022-09-19 10:15:00,214.49,214.49,213.85,213.87,14682.0,201.3096,201.3096,200.7089,200.7277,14682.0
2022-09-19 10:20:00,213.82,214.2,213.64,214.2,14644.0,200.6808,201.0374,200.5118,201.0374,14644.0
2022-09-19 10:25:00,214.25,214.5,214.11,214.42,19722.0,201.0843,201.319,200.9529,201.2439,19722.0
2022-09-19 10:30:00,214.49,214.7,214.16,214.34,12336.0,201.3096,201.5067,200.9999,201.1688,12336.0
2022-09-19 10:35:00,214.31,215.16,214.31,215.05,16296.0,201.1406,201.9384,201.1406,201.8352,16296.0
2022-09-19 10:40:00,215.1,215.28,214.51,214.58,15490.0,201.8821,202.051,201.3284,201.3941,15490.0
2022-09-19 10:45:00,214.54,214.73,214.44,214.49,13128.0,201.3565,201.5348,201.2627,201.3096,13128.0
2022-09-19 10:50:00,214.52,214.52,214.18,214.34,9260.0,201.3377,201.3377,201.0186,201.1688,9260.0
2022-09-19 10:55:00,214.31,214.42,214.16,214.3,23074.0,201.1406,201.2439,200.9999,201.1313,23074.0
2022-09-19 11:00:00,214.35,214.81,214.32,214.58,21275.0,201.1782,201.6099,201.15,201.3941,21275.0
2022-09-19 11:05:00,214.55,214.69,214.36,214.36,18346.0,201.3659,201.4973,201.1876,201.1876,18346.0
2022-09-19 11:10:00,214.4,214.74,214.36,214.42,9446.0,201.2251,201.5442,201.1876,201.2439,9446.0
2022-09-19 11:15:00,214.43,214.83,214.29,214.49,14519.0,201.2533,201.6287,201.1219,201.3096,14519.0
2022-09-19 11:20:00,214.54,214.6,214.1,214.1,11143.0,201.3565,201.4128,200.9435,200.9435,11143.0
2022-09-19 11:25:00,214.17,214.21,213.7,213.91,10507.0,201.0092,201.0468,200.5681,200.7652,10507.0
2022-09-19 11:30:00,213.99,214.03,213.62,213.85,13011.0,200.8403,200.8779,200.493,200.7089,13011.0
2022-09-19 11:35:00,213.8,213.8,213.17,213.41,13048.0,200.662,200.662,200.0707,200.2959,13048.0
2022-09-19 11:40:00,213.4,213.58,213.3,213.41,16029.0,200.2866,200.4555,200.1927,200.2959,16029.0
2022-09-19 11:45:00,213.46,213.69,213.44,213.52,4958.0,200.3429,200.5587,200.3241,200.3992,4958.0
2022-09-19 11:50:00,213.51,213.67,213.51,213.55,5501.0,200.3898,200.54,200.3898,200.4273,5501.0
2022-09-19 11:55:00,213.55,213.62,213.15,213.22,9060.0,200.4273,200.493,200.0519,200.1176,9060.0
2022-09-19 12:00:00,213.22,213.57,213.14,213.17,9026.0,200.1176,200.4461,200.0425,200.0707,9026.0
2022-09-19 12:05:00,213.23,213.63,213.04,213.53,15478.0,200.127,200.5024,199.9487,200.4086,15478.0
2022-09-19 12:10:00,213.5,213.66,213.41,213.47,9012.0,200.3804,200.5306,200.2959,200.3523,9012.0
2022-09-19 12:15:00,213.45,213.65,213.4,213.46,11615.0,200.3335,200.5212,200.2866,200.3429,11615.0
2022-09-19 12:20:00,213.42,213.54,213.29,213.47,5122.0,200.3053,200.418,200.1833,200.3523,5122.0
2022-09-19 12:25:00,213.45,213.51,213.32,213.37,6000.0,200.3335,200.3898,200.2115,200.2584,6000.0
2022-09-19 12:30:00,213.35,213.86,213.35,213.86,8087.0,200.2396,200.7183,200.2396,200.7183,8087.0
2022-09-19 12:35:00,213.85,214.0,213.74,213.88,53485.0,200.7089,200.8497,200.6057,200.7371,53485.0
2022-09-19 12:40:00,213.86,214.24,213.77,214.24,5106.0,200.7183,201.0749,200.6338,201.0749,5106.0
2022-09-19 12:45:00,214.24,214.39,214.12,214.12,7517.0,201.0749,201.2157,200.9623,200.9623,7517.0
2022-09-19 12:50:00,214.13,214.5,214.13,214.37,5431.0,200.9717,201.319,200.9717,201.197,5431.0
2022-09-19 12:55:00,214.44,214.52,214.27,214.41,6956.0,201.2627,201.3377,201.1031,201.2345,6956.0
2022-09-19 13:00:00,214.43,214.51,214.29,214.29,10086.0,201.2533,201.3284,201.1219,201.1219,10086.0
2022-09-19 13:05:00,214.2,214.52,214.07,214.52,10256.0,201.0374,201.3377,200.9154,201.3377,10256.0
2022-09-19 13:10:00,214.52,214.57,214.12,214.18,11677.0,201.3377,201.3847,200.9623,201.0186,11677.0
2022-09-19 13:15:00,214.19,214.29,214.14,214.28,6123.0,201.028,201.1219,200.9811,201.1125,6123.0
2022-09-19 13:20:00,214.29,214.62,214.29,214.61,21642.0,201.1219,201.4316,201.1219,201.4222,21642.0
2022-09-19 13:25:00,214.62,214.67,214.47,214.59,6510.0,201.4316,201.4785,201.2908,201.4034,6510.0
2022-09-19 13:30:00,214.66,214.69,214.31,214.31,7642.0,201.4691,201.4973,201.1406,201.1406,7642.0
2022-09-19 13:35:00,214.33,214.49,214.28,214.42,14101.0,201.1594,201.3096,201.1125,201.2439,14101.0
2022-09-19 13:40:00,214.4,214.63,214.29,214.51,10825.0,201.2251,201.441,201.1219,201.3284,10825.0
2022-09-19 13:45:00,214.55,214.83,214.51,214.69,6954.0,201.3659,201.6287,201.3284,201.4973,6954.0
2022-09-19 13:50:00,214.71,214.81,214.63,214.81,7372.0,201.5161,201.6099,201.441,201.6099,7372.0
2022-09-19 13:55:00,214.78,215.12,214.75,215.05,16160.0,201.5818,201.9009,201.5536,201.8352,16160.0
2022-09-19 14:00:00,215.11,215.11,214.86,215.03,12921.0,201.8915,201.8915,201.6568,201.8164,12921.0
2022-09-19 14:05:00,215.0,215.09,214.66,215.0,17664.0,201.7882,201.8727,201.4691,201.7882,17664.0
2022-09-19 14:10:00,214.94,214.97,214.69,214.7,10270.0,201.7319,201.7601,201.4973,201.5067,10270.0
2022-09-19 14:15:00,214.66,214.92,214.62,214.64,7849.0,201.4691,201.7132,201.4316,201.4504,7849.0
2022-09-19 14:20:00,214.65,214.81,214.36,214.47,6778.0,201.4598,201.6099,201.1876,201.2908,6778.0
2022-09-19 14:25:00,214.41,214.59,214.31,214.47,9074.0,201.2345,201.4034,201.1406,201.2908,9074.0
2022-09-19 14:30:00,214.47,214.63,214.41,214.55,12802.0,201.2908,201.441,201.2345,201.3659,12802.0
2022-09-19 14:35:00,214.53,214.85,214.47,214.62,11424.0,201.3471,201.6475,201.2908,201.4316,11424.0
2022-09-19 14:40:00,214.56,214.6,214.47,214.53,6700.0,201.3753,201.4128,201.2908,201.3471,6700.0
2022-09-19 14:45:00,214.53,214.59,214.15,214.16,17535.0,201.3471,201.4034,200.9905,200.9999,17535.0
2022-09-19 14:50:00,214.21,214.6,214.17,214.53,8904.0,201.0468,201.4128,201.0092,201.3471,8904.0
2022-09-19 14:55:00,214.56,214.73,214.56,214.57,9140.0,201.3753,201.5348,201.3753,201.3847,9140.0
2022-09-19 15:00:00,214.61,215.37,214.61,215.28,16727.0,201.4222,202.1355,201.4222,202.051,16727.0
2022-09-19 15:05:00,215.25,215.64,215.24,215.56,12354.0,202.0229,202.3889,202.0135,202.3138,12354.0
2022-09-19 15:10:00,215.54,216.03,215.54,215.92,25374.0,202.2951,202.755,202.2951,202.6517,25374.0
2022-09-19 15:15:00,215.97,215.99,215.55,215.59,13393.0,202.6986,202.7174,202.3044,202.342,13393.0
2022-09-19 15:20:00,215.56,215.89,215.47,215.86,15220.0,202.3138,202.6236,202.2294,202.5954,15220.0
2022-09-19 15:25:00,215.92,216.23,215.87,216.08,25662.0,202.6517,202.9427,202.6048,202.8019,25662.0
2022-09-19 15:30:00,216.13,216.32,216.07,216.18,25708.0,202.8488,203.0271,202.7925,202.8957,25708.0
2022-09-19 15:35:00,216.14,216.41,216.1,216.34,19860.0,202.8582,203.1116,202.8206,203.0459,19860.0
2022-09-19 15:40:00,216.34,216.54,216.34,216.41,30287.0,203.0459,203.2336,203.0459,203.1116,30287.0
2022-09-19 15:45:00,216.39,216.59,215.79,215.83,36128.0,203.0928,203.2805,202.5297,202.5672,36128.0
2022-09-19 15:50:00,215.88,215.98,215.47,215.98,44464.0,202.6142,202.708,202.2294,202.708,44464.0
2022-09-19 15:55:00,216.0,216.22,215.8,216.19,108534.0,202.7268,202.9333,202.5391,202.9051,108534.0
2022-09-20 09:30:00,213.87,215.21,213.46,214.5,56146.0,200.7277,201.9853,200.3429,201.319,56146.0
2022-09-20 09:35:00,214.5,214.84,214.42,214.5,21070.0,201.319,201.6381,201.2439,201.319,21070.0
2022-09-20 09:40:00,214.59,214.6,214.09,214.38,7867.0,201.4034,201.4128,200.9342,201.2063,7867.0
2022-09-20 09:45:00,214.57,214.64,214.17,214.33,33312.0,201.3847,201.4504,201.0092,201.1594,33312.0
2022-09-20 09:50:00,214.28,214.28,213.66,213.84,17024.0,201.1125,201.1125,200.5306,200.6995,17024.0
2022-09-20 09:55:00,213.86,214.52,213.86,214.09,20107.0,200.7183,201.3377,200.7183,200.9342,20107.0
2022-09-20 10:00:00,214.07,214.12,213.69,213.77,16077.0,200.9154,200.9623,200.5587,200.6338,16077.0
2022-09-20 10:05:00,213.81,213.99,213.7,213.9,10943.0,200.6714,200.8403,200.5681,200.7558,10943.0
2022-09-20 10:10:00,213.96,213.97,213.15,213.35,21946.0,200.8122,200.8215,200.0519,200.2396,21946.0
2022-09-20 10:15:00,213.36,213.36,212.75,212.87,13094.0,200.249,200.249,199.6765,199.7891,13094.0
2022-09-20 10:20:00,212.79,212.94,212.65,212.67,12217.0,199.714,199.8548,199.5827,199.6014,12217.0
2022-09-20 10:25:00,212.58,213.1,212.58,213.04,9089.0,199.517,200.005,199.517,199.9487,9089.0
2022-09-20 10:30:00,213.05,213.07,212.53,212.62,8476.0,199.9581,199.9768,199.47,199.5545,8476.0
2022-09-20 10:35:00,212.63,212.78,212.17,212.18,13105.0,199.5639,199.7047,199.1321,199.1415,13105.0
2022-09-20 10:40:00,212.15,212.55,212.15,212.49,12435.0,199.1134,199.4888,199.1134,199.4325,12435.0
2022-09-20 10:45:00,212.48,212.51,212.13,212.35,12793.0,199.4231,199.4513,199.0946,199.3011,12793.0
2022-09-20 10:50:00,212.39,212.62,212.24,212.62,8726.0,199.3386,199.5545,199.1978,199.5545,8726.0
2022-09-20 10:55:00,212.62,212.63,212.38,212.5,11713.0,199.5545,199.5639,199.3292,199.4419,11713.0
2022-09-20 11:00:00,212.47,212.55,212.32,212.46,8784.0,199.4137,199.4888,199.2729,199.4043,8784.0
2022-09-20 11:05:00,212.45,212.85,212.39,212.76,8994.0,199.3949,199.7704,199.3386,199.6859,8994.0
2022-09-20 11:10:00,212.76,213.09,212.61,212.85,7115.0,199.6859,199.9956,199.5451,199.7704,7115.0
2022-09-20 11:15:00,212.91,212.99,212.66,212.67,12671.0,199.8267,199.9018,199.592,199.6014,12671.0
2022-09-20 11:20:00,212.63,212.63,212.22,212.24,7830.0,199.5639,199.5639,199.1791,199.1978,7830.0
2022-09-20 11:25:00,212.18,212.4,212.11,212.28,13428.0,199.1415,199.348,199.0758,199.2354,13428.0
2022-09-20 11:30:00,212.25,212.41,212.22,212.34,13966.0,199.2072,199.3574,199.1791,199.2917,13966.0
2022-09-20 11:35:00,212.34,212.53,212.32,212.48,5223.0,199.2917,199.47,199.2729,199.4231,5223.0
2022-09-20 11:40:00,212.5,212.86,212.48,212.86,6849.0,199.4419,199.7797,199.4231,199.7797,6849.0
2022-09-20 11:45:00,212.84,212.89,212.6,212.83,8941.0,199.761,199.8079,199.5357,199.7516,8941.0
2022-09-20 11:50:00,212.84,213.13,212.74,213.04,10925.0,199.761,200.0332,199.6671,199.9487,10925.0
2022-09-20 11:55:00,213.1,213.33,213.04,213.25,8292.0,200.005,200.2209,199.9487,200.1458,8292.0
2022-09-20 12:00:00,213.2,213.31,212.93,213.13,7907.0,200.0989,200.2021,199.8454,200.0332,7907.0
2022-09-20 12:05:00,213.07,213.21,212.9,213.0,8992.0,199.9768,200.1082,199.8173,199.9111,8992.0
2022-09-20 12:10:00,212.98,213.08,212.84,212.96,7386.0,199.8924,199.9862,199.761,199.8736,7386.0
2022-09-20 12:15:00,213.0,213.08,212.72,212.79,4875.0,199.9111,199.9862,199.6484,199.714,4875.0
2022-09-20 12:20:00,212.72,212.82,212.61,212.73,7935.0,199.6484,199.7422,199.5451,199.6577,7935.0
2022-09-20 12:25:00,212.75,212.77,212.36,212.42,6007.0,199.6765,199.6953,199.3105,199.3668,6007.0
2022-09-20 12:30:00,212.42,212.42,212.03,212.2,7234.0,199.3668,199.3668,199.0008,199.1603,7234.0
2022-09-20 12:35:00,212.27,212.35,212.13,212.31,11435.0,199.226,199.3011,199.0946,199.2635,11435.0
2022-09-20 12:40:00,212.26,212.26,212.02,212.02,11299.0,199.2166,199.2166,198.9914,198.9914,11299.0
2022-09-20 12:45:00,212.05,212.18,211.97,212.1,6869.0,199.0195,199.1415,198.9444,199.0664,6869.0
2022-09-20 12:50:00,212.09,212.31,212.08,212.28,4511.0,199.0571,199.2635,199.0477,199.2354,4511.0
2022-09-20 12:55:00,212.28,212.3,212.2,212.22,7953.0,199.2354,199.2542,199.1603,199.1791,7953.0
2022-09-20 13:00:00,212.26,212.26,211.98,211.98,15043.0,199.2166,199.2166,198.9538,198.9538,15043.0
2022-09-20 13:05:00,211.98,211.98,211.85,211.97,6598.0,198.9538,198.9538,198.8318,198.9444,6598.0
2022-09-20 13:10:00,211.96,212.06,211.81,212.01,8711.0,198.9351,199.0289,198.7943,198.982,8711.0
2022-09-20 13:15:00,211.97,211.97,211.73,211.89,11388.0,198.9444,198.9444,198.7192,198.8694,11388.0
2022-09-20 13:20:00,211.91,212.08,211.75,212.08,6590.0,198.8881,199.0477,198.738,199.0477,6590.0
2022-09-20 13:25:00,212.03,212.06,211.56,211.64,5111.0,199.0008,199.0289,198.5596,198.6347,5111.0
2022-09-20 13:30:00,211.6,211.6,211.07,211.17,17122.0,198.5972,198.5972,198.0997,198.1936,17122.0
2022-09-20 13:35:00,211.09,211.24,211.01,211.19,28375.0,198.1185,198.2593,198.0434,198.2124,28375.0
2022-09-20 13:40:00,211.15,211.42,211.09,211.31,27077.0,198.1748,198.4282,198.1185,198.325,27077.0
2022-09-20 13:45:00,211.3,211.36,210.9,210.9,14715.0,198.3156,198.3719,197.9402,197.9402,14715.0
2022-09-20 13:50:00,210.89,210.91,210.68,210.69,16147.0,197.9308,197.9496,197.7337,197.7431,16147.0
2022-09-20 13:55:00,210.65,210.8,210.62,210.74,15643.0,197.7056,197.8463,197.6774,197.79,15643.0
2022-09-20 14:00:00,210.77,211.14,210.73,211.06,19053.0,197.8182,198.1654,197.7806,198.0904,19053.0
2022-09-20 14:05:00,211.05,211.4,211.02,211.34,8440.0,198.081,198.4095,198.0528,198.3532,8440.0
2022-09-20 14:10:00,211.41,211.41,211.09,211.33,7348.0,198.4188,198.4188,198.1185,198.3438,7348.0
2022-09-20 14:15:00,211.33,211.59,211.2,211.59,7807.0,198.3438,198.5878,198.2218,198.5878,7807.0
2022-09-20 14:20:00,211.6,212.07,211.6,211.94,10380.0,198.5972,199.0383,198.5972,198.9163,10380.0
2022-09-20 14:25:00,211.96,212.09,211.83,211.99,6474.0,198.9351,199.0571,198.813,198.9632,6474.0
2022-09-20 14:30:00,211.87,211.97,211.57,211.64,7640.0,198.8506,198.9444,198.569,198.6347,7640.0
2022-09-20 14:35:00,211.52,211.7,211.48,211.7,6179.0,198.5221,198.691,198.4845,198.691,6179.0
2022-09-20 14:40:00,211.67,211.76,211.31,211.65,9726.0,198.6629,198.7473,198.325,198.6441,9726.0
2022-09-20 14:45:00,211.65,212.46,211.58,212.27,10836.0,198.6441,199.4043,198.5784,199.226,10836.0
2022-09-20 14:50:00,212.23,212.27,212.06,212.16,6374.0,199.1885,199.226,199.0289,199.1228,6374.0
2022-09-20 14:55:00,212.13,212.31,212.0,212.1,8335.0,199.0946,199.2635,198.9726,199.0664,8335.0
2022-09-20 15:00:00,212.09,212.45,212.02,212.18,10304.0,199.0571,199.3949,198.9914,199.1415,10304.0
2022-09-20 15:05:00,212.16,212.23,211.89,211.89,12254.0,199.1228,199.1885,198.8694,198.8694,12254.0
2022-09-20 15:10:00,211.91,212.13,211.84,212.01,16239.0,198.8881,199.0946,198.8224,198.982,16239.0
2022-09-20 15:15:00,212.01,212.38,211.98,212.37,20444.0,198.982,199.3292,198.9538,199.3199,20444.0
2022-09-20 15:20:00,212.41,212.73,212.39,212.66,12145.0,199.3574,199.6577,199.3386,199.592,12145.0
2022-09-20 15:25:00,212.66,212.96,212.65,212.86,13570.0,199.592,199.8736,199.5827,199.7797,13570.0
2022-09-20 15:30:00,212.82,212.82,212.36,212.79,23104.0,199.7422,199.7422,199.3105,199.714,23104.0
2022-09-20 15:35:00,212.8,213.22,212.67,213.18,23362.0,199.7234,200.1176,199.6014,200.0801,23362.0
2022-09-20 15:40:00,213.18,213.3,212.92,213.3,22764.0,200.0801,200.1927,199.8361,200.1927,22764.0
2022-09-20 15:45:00,213.33,213.45,213.1,213.13,26569.0,200.2209,200.3335,200.005,200.0332,26569.0
2022-09-20 15:50:00,213.05,213.35,212.98,213.2,29818.0,199.9581,200.2396,199.8924,200.0989,29818.0
2022-09-20 15:55:00,213.16,213.41,213.13,213.26,115307.0,200.0613,200.2959,200.0332,200.1552,115307.0
2022-09-21 09:30:00,214.89,215.57,214.5,215.14,38003.0,201.685,202.3232,201.319,201.9196,38003.0
2022-09-21 09:35:00,215.14,215.31,214.81,215.02,9518.0,201.9196,202.0792,201.6099,201.807,9518.0
2022-09-21 09:40:00,215.17,215.17,214.47,214.74,16770.0,201.9478,201.9478,201.2908,201.5442,16770.0
2022-09-21 09:45:00,214.56,215.72,214.56,215.59,16019.0,201.3753,202.464,201.3753,202.342,16019.0
2022-09-21 09:50:00,215.53,215.86,215.22,215.22,15221.0,202.2857,202.5954,201.9947,201.9947,15221.0
2022-09-21 09:55:00,215.24,215.66,215.14,215.49,13442.0,202.0135,202.4077,201.9196,202.2481,13442.0
2022-09-21 10:00:00,215.47,215.67,215.2,215.67,10905.0,202.2294,202.4171,201.976,202.4171,10905.0
2022-09-21 10:05:00,215.72,216.56,215.45,216.55,11101.0,202.464,203.2524,202.2106,203.243,11101.0
2022-09-21 10:10:00,216.34,216.44,216.12,216.44,9353.0,203.0459,203.1398,202.8394,203.1398,9353.0
2022-09-21 10:15:00,216.39,216.39,215.94,216.04,7956.0,203.0928,203.0928,202.6705,202.7643,7956.0
2022-09-21 10:20:00,216.12,216.12,215.83,215.98,4338.0,202.8394,202.8394,202.5672,202.708,4338.0
2022-09-21 10:25:00,215.99,216.48,215.86,216.48,12409.0,202.7174,203.1773,202.5954,203.1773,12409.0
2022-09-21 10:30:00,216.47,216.47,216.02,216.03,5767.0,203.1679,203.1679,202.7456,202.755,5767.0
2022-09-21 10:35:00,216.04,216.43,216.04,216.43,5058.0,202.7643,203.1304,202.7643,203.1304,5058.0
2022-09-21 10:40:00,216.37,216.37,215.72,215.88,9673.0,203.0741,203.0741,202.464,202.6142,9673.0
2022-09-21 10:45:00,215.87,215.87,215.39,215.7,5671.0,202.6048,202.6048,202.1543,202.4452,5671.0
2022-09-21 10:50:00,215.72,215.92,215.69,215.88,10706.0,202.464,202.6517,202.4358,202.6142,10706.0
2022-09-21 10:55:00,215.9,215.91,215.61,215.7,6553.0,202.6329,202.6423,202.3608,202.4452,6553.0
2022-09-21 11:00:00,215.7,215.9,215.57,215.59,7142.0,202.4452,202.6329,202.3232,202.342,7142.0
2022-09-21 11:05:00,215.53,215.6,215.41,215.53,4532.0,202.2857,202.3514,202.173,202.2857,4532.0
2022-09-21 11:10:00,215.5,215.62,215.4,215.53,5923.0,202.2575,202.3701,202.1637,202.2857,5923.0
2022-09-21 11:15:00,215.51,215.51,215.25,215.38,7531.0,202.2669,202.2669,202.0229,202.1449,7531.0
2022-09-21 11:20:00,215.38,215.72,215.37,215.72,7750.0,202.1449,202.464,202.1355,202.464,7750.0
2022-09-21 11:25:00,215.58,215.67,215.33,215.6,11033.0,202.3326,202.4171,202.098,202.3514,11033.0
2022-09-21 11:30:00,215.62,215.94,215.57,215.72,18213.0,202.3701,202.6705,202.3232,202.464,18213.0
2022-09-21 11:35:00,215.84,215.94,215.69,215.89,5348.0,202.5766,202.6705,202.4358,202.6236,5348.0
2022-09-21 11:40:00,215.85,216.22,215.82,216.08,7086.0,202.586,202.9333,202.5579,202.8019,7086.0
2022-09-21 11:45:00,216.3,216.34,215.99,216.01,7438.0,203.0084,203.0459,202.7174,202.7362,7438.0
2022-09-21 11:50:00,215.98,216.11,215.86,216.04,6967.0,202.708,202.83,202.5954,202.7643,6967.0
2022-09-21 11:55:00,216.0,216.12,215.93,216.01,6493.0,202.7268,202.8394,202.6611,202.7362,6493.0
2022-09-21 12:00:00,216.08,216.21,216.08,216.17,6052.0,202.8019,202.9239,202.8019,202.8863,6052.0
2022-09-21 12:05:00,216.17,216.47,216.16,216.45,7630.0,202.8863,203.1679,202.877,203.1491,7630.0
2022-09-21 12:10:00,216.43,216.76,216.39,216.67,5754.0,203.1304,203.4401,203.0928,203.3556,5754.0
2022-09-21 12:15:00,216.72,216.76,216.46,216.46,7791.0,203.4026,203.4401,203.1585,203.1585,7791.0
2022-09-21 12:20:00,216.46,216.49,216.22,216.35,2838.0,203.1585,203.1867,202.9333,203.0553,2838.0
2022-09-21 12:25:00,216.36,216.58,216.3,216.53,10506.0,203.0647,203.2712,203.0084,203.2242,10506.0
2022-09-21 12:30:00,216.56,216.69,216.48,216.59,4980.0,203.2524,203.3744,203.1773,203.2805,4980.0
2022-09-21 12:35:00,216.58,216.8,216.58,216.75,4502.0,203.2712,203.4776,203.2712,203.4307,4502.0
2022-09-21 12:40:00,216.77,216.83,216.7,216.8,4340.0,203.4495,203.5058,203.3838,203.4776,4340.0
2022-09-21 12:45:00,216.77,216.77,216.48,216.49,7787.0,203.4495,203.4495,203.1773,203.1867,7787.0
2022-09-21 12:50:00,216.54,216.55,216.41,216.41,4400.0,203.2336,203.243,203.1116,203.1116,4400.0
2022-09-21 12:55:00,216.45,216.45,216.37,216.44,4393.0,203.1491,203.1491,203.0741,203.1398,4393.0
2022-09-21 13:00:00,216.42,216.69,216.37,216.65,13849.0,203.121,203.3744,203.0741,203.3369,13849.0
2022-09-21 13:05:00,216.65,216.74,216.48,216.74,13924.0,203.3369,203.4213,203.1773,203.4213,13924.0
2022-09-21 13:10:00,216.68,216.96,216.62,216.9,7799.0,203.365,203.6278,203.3087,203.5715,7799.0
2022-09-21 13:15:00,216.88,216.91,216.79,216.84,5339.0,203.5527,203.5809,203.4682,203.5152,5339.0
2022-09-21 13:20:00,216.88,216.91,216.53,216.53,5518.0,203.5527,203.5809,203.2242,203.2242,5518.0
2022-09-21 13:25:00,216.57,216.58,216.42,216.5,8868.0,203.2618,203.2712,203.121,203.1961,8868.0
2022-09-21 13:30:00,216.52,216.63,216.48,216.56,10319.0,203.2148,203.3181,203.1773,203.2524,10319.0
2022-09-21 13:35:00,216.54,216.54,216.44,216.49,6408.0,203.2336,203.2336,203.1398,203.1867,6408.0
2022-09-21 13:40:00,216.5,216.62,216.45,216.5,11733.0,203.1961,203.3087,203.1491,203.1961,11733.0
2022-09-21 13:45:00,216.53,216.6,216.38,216.47,8436.0,203.2242,203.2899,203.0834,203.1679,8436.0
2022-09-21 13:50:00,216.5,216.53,216.26,216.31,6430.0,203.1961,203.2242,202.9708,203.0177,6430.0
2022-09-21 13:55:00,216.27,216.55,216.0,216.53,15779.0,202.9802,203.243,202.7268,203.2242,15779.0
2022-09-21 14:00:00,216.58,216.58,213.21,213.21,13181.0,203.2712,203.2712,200.1082,200.1082,13181.0
2022-09-21 14:05:00,213.18,214.75,212.96,214.59,8785.0,200.0801,201.5536,199.8736,201.4034,8785.0
2022-09-21 14:10:00,214.41,214.75,213.3,213.31,6523.0,201.2345,201.5536,200.1927,200.2021,6523.0
2022-09-21 14:15:00,213.29,213.94,213.26,213.56,8188.0,200.1833,200.7934,200.1552,200.4367,8188.0
2022-09-21 14:20:00,213.76,214.06,213.67,214.06,4991.0,200.6244,200.906,200.54,200.906,4991.0
2022-09-21 14:25:00,214.1,214.44,213.77,213.94,6609.0,200.9435,201.2627,200.6338,200.7934,6609.0
2022-09-21 14:30:00,213.85,215.03,213.44,214.97,12098.0,200.7089,201.8164,200.3241,201.7601,12098.0
2022-09-21 14:35:00,215.26,215.58,214.4,214.77,17063.0,202.0323,202.3326,201.2251,201.5724,17063.0
2022-09-21 14:40:00,214.65,216.41,214.52,216.24,9966.0,201.4598,203.1116,201.3377,202.952,9966.0
2022-09-21 14:45:00,216.28,216.9,215.02,215.32,15616.0,202.9896,203.5715,201.807,202.0886,15616.0
2022-09-21 14:50:00,215.41,216.1,214.75,216.02,19567.0,202.173,202.8206,201.5536,202.7456,19567.0
2022-09-21 14:55:00,216.05,216.26,215.22,215.53,29162.0,202.7737,202.9708,201.9947,202.2857,29162.0
2022-09-21 15:00:00,215.84,215.97,215.11,215.31,13979.0,202.5766,202.6986,201.8915,202.0792,13979.0
2022-09-21 15:05:00,215.25,215.71,214.93,214.96,18000.0,202.0229,202.4546,201.7225,201.7507,18000.0
2022-09-21 15:10:00,214.92,214.99,213.48,214.85,16483.0,201.7132,201.7789,200.3616,201.6475,16483.0
2022-09-21 15:15:00,215.07,215.47,214.66,214.81,16976.0,201.8539,202.2294,201.4691,201.6099,16976.0
2022-09-21 15:20:00,214.72,214.83,214.3,214.58,27761.0,201.5255,201.6287,201.1313,201.3941,27761.0
2022-09-21 15:25:00,214.46,214.52,213.47,213.61,23531.0,201.2814,201.3377,200.3523,200.4837,23531.0
2022-09-21 15:30:00,213.54,213.88,212.86,213.84,43861.0,200.418,200.7371,199.7797,200.6995,43861.0
2022-09-21 15:35:00,213.79,213.79,212.58,212.72,23639.0,200.6526,200.6526,199.517,199.6484,23639.0
2022-09-21 15:40:00,212.71,212.85,212.41,212.42,30222.0,199.639,199.7704,199.3574,199.3668,30222.0
2022-09-21 15:45:00,212.36,212.4,211.87,212.09,35232.0,199.3105,199.348,198.8506,199.0571,35232.0
2022-09-21 15:50:00,212.11,212.62,211.99,212.26,45167.0,199.0758,199.5545,198.9632,199.2166,45167.0
2022-09-21 15:55:00,212.33,212.34,211.76,211.76,74015.0,199.2823,199.2917,198.7473,198.7473,74015.0
2022-09-22 09:30:00,211.36,211.59,210.51,211.18,38708.0,198.3719,198.5878,197.5742,198.203,38708.0
2022-09-22 09:35:00,211.0,211.08,210.11,210.11,10042.0,198.034,198.1091,197.1987,197.1987,10042.0
2022-09-22 09:40:00,210.1,210.43,209.68,209.92,23060.0,197.1893,197.4991,196.7952,197.0204,23060.0
2022-09-22 09:45:00,209.89,210.43,209.51,210.22,19351.0,196.9923,197.4991,196.6356,197.302,19351.0
2022-09-22 09:50:00,210.13,210.75,210.01,210.36,18055.0,197.2175,197.7994,197.1049,197.4334,18055.0
2022-09-22 09:55:00,210.44,210.44,209.83,210.06,13590.0,197.5085,197.5085,196.9359,197.1518,13590.0
2022-09-22 10:00:00,210.07,210.87,209.95,210.71,21043.0,197.1612,197.912,197.0486,197.7619,21043.0
2022-09-22 10:05:00,210.7,211.65,210.69,211.65,22883.0,197.7525,198.6441,197.7431,198.6441,22883.0
2022-09-22 10:10:00,211.56,212.51,211.13,212.41,59658.0,198.5596,199.4513,198.1561,199.3574,59658.0
2022-09-22 10:15:00,212.49,212.49,211.09,211.09,22687.0,199.4325,199.4325,198.1185,198.1185,22687.0
2022-09-22 10:20:00,211.1,211.6,211.06,211.39,17005.0,198.1279,198.5972,198.0904,198.4001,17005.0
2022-09-22 10:25:00,211.38,212.16,211.16,212.05,41507.0,198.3907,199.1228,198.1842,199.0195,41507.0
2022-09-22 10:30:00,212.03,212.28,211.44,211.65,34447.0,199.0008,199.2354,198.447,198.6441,34447.0
2022-09-22 10:35:00,211.72,211.97,211.54,211.85,18475.0,198.7098,198.9444,198.5409,198.8318,18475.0
2022-09-22 10:40:00,211.78,211.82,210.91,210.91,23348.0,198.7661,198.8037,197.9496,197.9496,23348.0
2022-09-22 10:45:00,211.04,211.25,210.82,210.95,20282.0,198.0716,198.2687,197.8651,197.9871,20282.0
2022-09-22 10:50:00,210.95,211.05,210.71,210.9,14014.0,197.9871,198.081,197.7619,197.9402,14014.0
2022-09-22 10:55:00,210.86,211.05,210.5,210.57,16389.0,197.9026,198.081,197.5648,197.6305,16389.0
2022-09-22 11:00:00,210.59,210.61,210.19,210.34,10639.0,197.6492,197.668,197.2738,197.4146,10639.0
2022-09-22 11:05:00,210.36,210.8,210.36,210.71,8545.0,197.4334,197.8463,197.4334,197.7619,8545.0
2022-09-22 11:10:00,210.62,210.64,210.3,210.43,12153.0,197.6774,197.6962,197.3771,197.4991,12153.0
2022-09-22 11:15:00,210.32,210.45,210.11,210.14,17290.0,197.3958,197.5178,197.1987,197.2269,17290.0
2022-09-22 11:20:00,210.15,210.25,210.02,210.07,10151.0,197.2363,197.3301,197.1143,197.1612,10151.0
2022-09-22 11:25:00,210.16,210.33,209.95,210.11,9607.0,197.2457,197.4052,197.0486,197.1987,9607.0
2022-09-22 11:30:00,210.01,210.32,209.98,210.22,9239.0,197.1049,197.3958,197.0767,197.302,9239.0
2022-09-22 11:35:00,210.19,210.34,209.96,210.29,11849.0,197.2738,197.4146,197.058,197.3677,11849.0
2022-09-22 11:40:00,210.08,210.08,209.67,209.88,8272.0,197.1706,197.1706,196.7858,196.9829,8272.0
2022-09-22 11:45:00,209.81,210.17,209.78,209.89,5802.0,196.9172,197.255,196.889,196.9923,5802.0
2022-09-22 11:50:00,209.83,210.13,209.82,209.92,5238.0,196.9359,197.2175,196.9266,197.0204,5238.0
2022-09-22 11:55:00,209.94,210.05,209.48,209.58,4237.0,197.0392,197.1424,196.6074,196.7013,4237.0
2022-09-22 12:00:00,209.58,209.79,209.43,209.66,7023.0,196.7013,196.8984,196.5605,196.7764,7023.0
2022-09-22 12:05:00,209.65,209.7,209.4,209.65,7972.0,196.767,196.8139,196.5324,196.767,7972.0
2022-09-22 12:10:00,209.6,209.67,209.44,209.67,5775.0,196.7201,196.7858,196.5699,196.7858,5775.0
2022-09-22 12:15:00,209.69,210.07,209.55,209.92,8125.0,196.8045,197.1612,196.6731,197.0204,8125.0
2022-09-22 12:20:00,209.85,210.5,209.81,210.5,12447.0,196.9547,197.5648,196.9172,197.5648,12447.0
2022-09-22 12:25:00,210.58,210.58,210.24,210.26,11864.0,197.6399,197.6399,197.3207,197.3395,11864.0
2022-09-22 12:30:00,210.25,210.54,210.14,210.39,9702.0,197.3301,197.6023,197.2269,197.4615,9702.0
2022-09-22 12:35:00,210.32,211.05,210.28,210.89,11100.0,197.3958,198.081,197.3583,197.9308,11100.0
2022-09-22 12:40:00,210.74,210.86,210.53,210.53,6253.0,197.79,197.9026,197.5929,197.5929,6253.0
2022-09-22 12:45:00,210.47,210.54,210.28,210.34,4327.0,197.5366,197.6023,197.3583,197.4146,4327.0
2022-09-22 12:50:00,210.3,210.52,210.29,210.4,5964.0,197.3771,197.5835,197.3677,197.4709,5964.0
2022-09-22 12:55:00,210.35,210.43,210.09,210.09,3765.0,197.424,197.4991,197.18,197.18,3765.0
2022-09-22 13:00:00,210.09,210.2,209.86,209.96,7214.0,197.18,197.2832,196.9641,197.058,7214.0
2022-09-22 13:05:00,209.95,210.06,209.73,209.73,5136.0,197.0486,197.1518,196.8421,196.8421,5136.0
2022-09-22 13:10:00,209.81,209.81,209.47,209.47,4829.0,196.9172,196.9172,196.5981,196.5981,4829.0
2022-09-22 13:15:00,209.45,209.68,209.39,209.59,6881.0,196.5793,196.7952,196.523,196.7107,6881.0
2022-09-22 13:20:00,209.54,209.73,209.54,209.68,2548.0,196.6638,196.8421,196.6638,196.7952,2548.0
2022-09-22 13:25:00,209.68,209.96,209.67,209.94,8121.0,196.7952,197.058,196.7858,197.0392,8121.0
2022-09-22 13:30:00,209.96,210.07,209.85,210.03,8122.0,197.058,197.1612,196.9547,197.1237,8122.0
2022-09-22 13:35:00,210.06,210.1,209.84,209.95,8168.0,197.1518,197.1893,196.9453,197.0486,8168.0
2022-09-22 13:40:00,209.9,209.96,209.62,209.62,6938.0,197.0016,197.058,196.7388,196.7388,6938.0
2022-09-22 13:45:00,209.62,209.78,209.44,209.68,17105.0,196.7388,196.889,196.5699,196.7952,17105.0
2022-09-22 13:50:00,209.71,209.93,209.67,209.85,4989.0,196.8233,197.0298,196.7858,196.9547,4989.0
2022-09-22 13:55:00,209.88,209.9,209.6,209.66,8762.0,196.9829,197.0016,196.7201,196.7764,8762.0
2022-09-22 14:00:00,209.63,209.73,209.4,209.52,10300.0,196.7482,196.8421,196.5324,196.645,10300.0
2022-09-22 14:05:00,209.55,209.73,209.48,209.52,4781.0,196.6731,196.8421,196.6074,196.645,4781.0
2022-09-22 14:10:00,209.53,209.7,209.39,209.44,6282.0,196.6544,196.8139,196.523,196.5699,6282.0
2022-09-22 14:15:00,209.43,209.58,209.37,209.41,6913.0,196.5605,196.7013,196.5042,196.5417,6913.0
2022-09-22 14:20:00,209.39,209.39,208.93,208.98,12275.0,196.523,196.523,196.0912,196.1382,12275.0
2022-09-22 14:25:00,208.9,209.14,208.84,209.08,9938.0,196.0631,196.2883,196.0068,196.232,9938.0
2022-09-22 14:30:00,209.06,209.71,208.98,209.53,18740.0,196.2133,196.8233,196.1382,196.6544,18740.0
2022-09-22 14:35:00,209.53,209.57,209.27,209.52,14609.0,196.6544,196.6919,196.4104,196.645,14609.0
2022-09-22 14:40:00,209.49,209.5,209.29,209.41,11935.0,196.6168,196.6262,196.4291,196.5417,11935.0
2022-09-22 14:45:00,209.36,209.37,209.01,209.07,7429.0,196.4948,196.5042,196.1663,196.2226,7429.0
2022-09-22 14:50:00,209.15,209.64,209.15,209.36,17447.0,196.2977,196.7576,196.2977,196.4948,17447.0
2022-09-22 14:55:00,209.4,209.59,209.25,209.35,29344.0,196.5324,196.7107,196.3916,196.4854,29344.0
2022-09-22 15:00:00,209.39,209.73,209.33,209.57,38398.0,196.523,196.8421,196.4667,196.6919,38398.0
2022-09-22 15:05:00,209.62,209.93,209.59,209.61,14203.0,196.7388,197.0298,196.7107,196.7295,14203.0
2022-09-22 15:10:00,209.69,210.06,209.69,210.06,16484.0,196.8045,197.1518,196.8045,197.1518,16484.0
2022-09-22 15:15:00,210.03,210.03,209.47,209.48,18212.0,197.1237,197.1237,196.5981,196.6074,18212.0
2022-09-22 15:20:00,209.48,209.48,209.22,209.26,14840.0,196.6074,196.6074,196.3634,196.401,14840.0
2022-09-22 15:25:00,209.23,209.41,209.03,209.41,15578.0,196.3728,196.5417,196.1851,196.5417,15578.0
2022-09-22 15:30:00,209.51,209.66,209.35,209.62,26304.0,196.6356,196.7764,196.4854,196.7388,26304.0
2022-09-22 15:35:00,209.64,209.85,209.46,209.57,40907.0,196.7576,196.9547,196.5887,196.6919,40907.0
2022-09-22 15:40:00,209.59,209.8,209.5,209.62,33583.0,196.7107,196.9078,196.6262,196.7388,33583.0
2022-09-22 15:45:00,209.66,210.29,209.62,210.28,33030.0,196.7764,197.3677,196.7388,197.3583,33030.0
2022-09-22 15:50:00,210.28,210.3,209.7,209.72,47825.0,197.3583,197.3771,196.8139,196.8327,47825.0
2022-09-22 15:55:00,209.78,209.83,208.97,208.99,156156.0,196.889,196.9359,196.1288,196.1476,156156.0
2022-09-23 09:30:00,206.5,206.9,206.0,206.89,52166.0,193.8106,194.186,193.3413,194.1766,52166.0
2022-09-23 09:35:00,206.71,206.79,206.05,206.08,14500.0,194.0077,194.0827,193.3882,193.4164,14500.0
2022-09-23 09:40:00,206.09,206.69,205.93,206.69,25695.0,193.4258,193.9889,193.2756,193.9889,25695.0
2022-09-23 09:45:00,206.53,206.77,205.81,205.81,17348.0,193.8387,194.064,193.163,193.163,17348.0
2022-09-23 09:50:00,205.72,206.21,205.71,205.9,15227.0,193.0785,193.5384,193.0691,193.2474,15227.0
2022-09-23 09:55:00,205.83,206.1,205.74,205.76,12619.0,193.1817,193.4351,193.0973,193.116,12619.0
2022-09-23 10:00:00,205.84,206.2,205.83,206.16,10958.0,193.1911,193.529,193.1817,193.4915,10958.0
2022-09-23 10:05:00,206.24,206.78,206.2,206.45,17089.0,193.5665,194.0734,193.529,193.7636,17089.0
2022-09-23 10:10:00,206.43,207.13,206.34,206.86,16433.0,193.7449,194.4019,193.6604,194.1484,16433.0
2022-09-23 10:15:00,206.87,207.08,206.03,206.36,13369.0,194.1578,194.3549,193.3695,193.6792,13369.0
2022-09-23 10:20:00,206.42,206.54,206.23,206.34,6641.0,193.7355,193.8481,193.5572,193.6604,6641.0
2022-09-23 10:25:00,206.18,206.62,206.04,206.53,12876.0,193.5102,193.9232,193.3788,193.8387,12876.0
2022-09-23 10:30:00,206.56,206.63,205.83,205.83,8481.0,193.8669,193.9326,193.1817,193.1817,8481.0
2022-09-23 10:35:00,205.75,205.81,205.42,205.66,12033.0,193.1067,193.163,192.7969,193.0222,12033.0
2022-09-23 10:40:00,205.64,205.78,205.23,205.28,15364.0,193.0034,193.1348,192.6186,192.6655,15364.0
2022-09-23 10:45:00,205.4,205.52,205.01,205.06,13526.0,192.7782,192.8908,192.4121,192.4591,13526.0
2022-09-23 10:50:00,205.0,205.2,204.87,205.11,15195.0,192.4027,192.5905,192.2807,192.506,15195.0
2022-09-23 10:55:00,205.16,205.39,204.85,204.96,19445.0,192.5529,192.7688,192.262,192.3652,19445.0
2022-09-23 11:00:00,204.98,205.19,204.8,205.17,14444.0,192.384,192.5811,192.215,192.5623,14444.0
2022-09-23 11:05:00,205.37,205.76,205.29,205.76,8543.0,192.75,193.116,192.6749,193.116,8543.0
2022-09-23 11:10:00,205.77,205.8,205.45,205.45,8004.0,193.1254,193.1536,192.8251,192.8251,8004.0
2022-09-23 11:15:00,205.48,205.83,205.48,205.76,12987.0,192.8532,193.1817,192.8532,193.116,12987.0
2022-09-23 11:20:00,205.72,206.22,205.65,206.07,15749.0,193.0785,193.5478,193.0128,193.407,15749.0
2022-09-23 11:25:00,205.99,206.07,205.43,205.46,8658.0,193.3319,193.407,192.8063,192.8345,8658.0
2022-09-23 11:30:00,205.5,205.65,205.43,205.58,9721.0,192.872,193.0128,192.8063,192.9471,9721.0
2022-09-23 11:35:00,205.57,205.61,205.32,205.39,6204.0,192.9377,192.9753,192.7031,192.7688,6204.0
2022-09-23 11:40:00,205.35,205.39,204.9,204.94,10379.0,192.7312,192.7688,192.3089,192.3464,10379.0
2022-09-23 11:45:00,204.95,204.95,204.48,204.76,11656.0,192.3558,192.3558,191.9147,192.1775,11656.0
2022-09-23 11:50:00,204.9,204.9,204.65,204.77,5692.0,192.3089,192.3089,192.0743,192.1869,5692.0
2022-09-23 11:55:00,204.72,205.01,204.72,204.97,9536.0,192.14,192.4121,192.14,192.3746,9536.0
2022-09-23 12:00:00,204.89,204.92,204.45,204.63,5937.0,192.2995,192.3277,191.8865,192.0555,5937.0
2022-09-23 12:05:00,204.69,204.78,204.23,204.49,8211.0,192.1118,192.1963,191.6801,191.9241,8211.0
2022-09-23 12:10:00,204.48,204.48,203.95,204.29,19166.0,191.9147,191.9147,191.4173,191.7364,19166.0
2022-09-23 12:15:00,204.28,204.37,204.09,204.23,20474.0,191.727,191.8115,191.5487,191.6801,20474.0
2022-09-23 12:20:00,204.22,204.52,204.01,204.15,15782.0,191.6707,191.9522,191.4736,191.605,15782.0
2022-09-23 12:25:00,204.17,204.17,203.63,203.82,11620.0,191.6237,191.6237,191.1169,191.2953,11620.0
2022-09-23 12:30:00,203.8,203.82,203.44,203.56,10608.0,191.2765,191.2953,190.9386,191.0512,10608.0
2022-09-23 12:35:00,203.56,203.59,203.18,203.23,26695.0,191.0512,191.0794,190.6946,190.7415,26695.0
2022-09-23 12:40:00,203.27,203.38,203.02,203.25,33768.0,190.7791,190.8823,190.5444,190.7603,33768.0
2022-09-23 12:45:00,203.2,203.41,203.12,203.39,17373.0,190.7134,190.9105,190.6383,190.8917,17373.0
2022-09-23 12:50:00,203.42,204.08,203.39,204.08,13156.0,190.9198,191.5393,190.8917,191.5393,13156.0
2022-09-23 12:55:00,204.06,204.12,203.87,204.06,15629.0,191.5205,191.5768,191.3422,191.5205,15629.0
2022-09-23 13:00:00,204.07,204.41,203.87,204.31,13998.0,191.5299,191.849,191.3422,191.7551,13998.0
2022-09-23 13:05:00,204.19,204.2,204.0,204.07,4819.0,191.6425,191.6519,191.4642,191.5299,4819.0
2022-09-23 13:10:00,204.08,204.23,204.03,204.14,4764.0,191.5393,191.6801,191.4924,191.5956,4764.0
2022-09-23 13:15:00,204.11,204.52,204.06,204.52,29532.0,191.5674,191.9522,191.5205,191.9522,29532.0
2022-09-23 13:20:00,204.49,204.64,204.27,204.32,11031.0,191.9241,192.0649,191.7176,191.7645,11031.0
2022-09-23 13:25:00,204.33,204.51,203.85,203.85,33567.0,191.7739,191.9429,191.3234,191.3234,33567.0
2022-09-23 13:30:00,203.91,203.98,203.65,203.85,13299.0,191.3797,191.4454,191.1357,191.3234,13299.0
2022-09-23 13:35:00,203.87,203.89,203.62,203.62,11331.0,191.3422,191.361,191.1075,191.1075,11331.0
2022-09-23 13:40:00,203.61,203.85,203.37,203.83,41446.0,191.0982,191.3234,190.8729,191.3046,41446.0
2022-09-23 13:45:00,203.84,204.28,203.82,204.06,26050.0,191.314,191.727,191.2953,191.5205,26050.0
2022-09-23 13:50:00,203.96,204.03,203.57,203.73,14303.0,191.4267,191.4924,191.0606,191.2108,14303.0
2022-09-23 13:55:00,203.74,203.74,203.44,203.55,12817.0,191.2202,191.2202,190.9386,191.0418,12817.0
2022-09-23 14:00:00,203.49,203.65,203.29,203.65,26941.0,190.9855,191.1357,190.7978,191.1357,26941.0
2022-09-23 14:05:00,203.65,203.84,203.3,203.3,9015.0,191.1357,191.314,190.8072,190.8072,9015.0
2022-09-23 14:10:00,203.34,203.47,202.86,202.99,6117.0,190.8448,190.9668,190.3942,190.5163,6117.0
2022-09-23 14:15:00,202.9,202.9,202.53,202.58,14078.0,190.4318,190.4318,190.0845,190.1315,14078.0
2022-09-23 14:20:00,202.56,203.16,202.55,203.01,7913.0,190.1127,190.6758,190.1033,190.535,7913.0
2022-09-23 14:25:00,203.06,203.34,203.05,203.19,8186.0,190.582,190.8448,190.5726,190.704,8186.0
2022-09-23 14:30:00,203.22,203.23,202.74,202.92,12180.0,190.7321,190.7415,190.2816,190.4506,12180.0
2022-09-23 14:35:00,202.85,202.85,202.54,202.71,5784.0,190.3849,190.3849,190.0939,190.2535,5784.0
2022-09-23 14:40:00,202.62,202.84,202.61,202.8,7614.0,190.169,190.3755,190.1596,190.3379,7614.0
2022-09-23 14:45:00,202.77,202.88,202.61,202.76,12002.0,190.3098,190.413,190.1596,190.3004,12002.0
2022-09-23 14:50:00,202.76,202.78,202.46,202.49,16316.0,190.3004,190.3192,190.0188,190.047,16316.0
2022-09-23 14:55:00,202.41,202.47,202.12,202.29,8158.0,189.9719,190.0282,189.6997,189.8593,8158.0
2022-09-23 15:00:00,202.22,203.02,202.18,202.96,12460.0,189.7936,190.5444,189.756,190.4881,12460.0
2022-09-23 15:05:00,202.89,203.46,202.76,203.26,11771.0,190.4224,190.9574,190.3004,190.7697,11771.0
2022-09-23 15:10:00,203.32,203.37,202.94,203.23,9258.0,190.826,190.8729,190.4693,190.7415,9258.0
2022-09-23 15:15:00,203.3,203.74,203.3,203.53,15040.0,190.8072,191.2202,190.8072,191.0231,15040.0
2022-09-23 15:20:00,203.45,203.81,203.23,203.28,15155.0,190.948,191.2859,190.7415,190.7884,15155.0
2022-09-23 15:25:00,203.28,203.46,203.05,203.46,15331.0,190.7884,190.9574,190.5726,190.9574,15331.0
2022-09-23 15:30:00,203.46,203.7,203.4,203.56,15404.0,190.9574,191.1826,190.9011,191.0512,15404.0
2022-09-23 15:35:00,203.62,203.73,203.21,203.73,21967.0,191.1075,191.2108,190.7227,191.2108,21967.0
2022-09-23 15:40:00,203.73,204.15,203.57,204.1,32101.0,191.2108,191.605,191.0606,191.558,32101.0
2022-09-23 15:45:00,204.04,204.06,203.45,203.45,48816.0,191.5017,191.5205,190.948,190.948,48816.0
2022-09-23 15:50:00,203.46,203.8,203.15,203.8,65235.0,190.9574,191.2765,190.6664,191.2765,65235.0
2022-09-23 15:55:00,203.81,204.12,203.34,203.99,115368.0,191.2859,191.5768,190.8448,191.4548,115368.0
2022-09-26 09:30:00,202.94,203.63,202.33,203.41,43746.0,190.4693,191.1169,189.8968,190.9105,43746.0
2022-09-26 09:35:00,203.54,203.85,203.05,203.11,16845.0,191.0325,191.3234,190.5726,190.6289,16845.0
2022-09-26 09:40:00,203.28,203.6,202.43,202.46,33550.0,190.7884,191.0888,189.9907,190.0188,33550.0
2022-09-26 09:45:00,202.32,203.52,202.29,203.24,19277.0,189.8874,191.0137,189.8593,190.7509,19277.0
2022-09-26 09:50:00,203.26,203.6,203.2,203.27,16223.0,190.7697,191.0888,190.7134,190.7791,16223.0
2022-09-26 09:55:00,203.18,203.49,202.31,202.41,33691.0,190.6946,190.9855,189.878,189.9719,33691.0
2022-09-26 10:00:00,202.42,202.75,201.88,202.18,20866.0,189.9813,190.291,189.4745,189.756,20866.0
2022-09-26 10:05:00,202.23,202.34,201.6,201.6,23418.0,189.803,189.9062,189.2117,189.2117,23418.0
2022-09-26 10:10:00,201.67,202.25,201.21,202.15,26159.0,189.2774,189.8217,188.8456,189.7279,26159.0
2022-09-26 10:15:00,202.14,202.68,202.11,202.55,33497.0,189.7185,190.2253,189.6903,190.1033,33497.0
2022-09-26 10:20:00,202.59,202.85,202.5,202.6,26711.0,190.1408,190.3849,190.0564,190.1502,26711.0
2022-09-26 10:25:00,202.6,202.65,202.16,202.62,25935.0,190.1502,190.1972,189.7373,190.169,25935.0
2022-09-26 10:30:00,202.53,202.54,201.9,201.96,15692.0,190.0845,190.0939,189.4932,189.5496,15692.0
2022-09-26 10:35:00,201.95,202.26,201.71,201.83,20110.0,189.5402,189.8311,189.3149,189.4275,20110.0
2022-09-26 10:40:00,201.93,202.31,201.73,202.2,37688.0,189.5214,189.878,189.3337,189.7748,37688.0
2022-09-26 10:45:00,202.21,202.21,201.31,201.5,30799.0,189.7842,189.7842,188.9395,189.1178,30799.0
2022-09-26 10:50:00,201.49,201.57,201.23,201.48,28493.0,189.1084,189.1835,188.8644,189.099,28493.0
2022-09-26 10:55:00,201.49,202.02,201.37,201.78,32930.0,189.1084,189.6059,188.9958,189.3806,32930.0
2022-09-26 11:00:00,201.72,201.77,201.42,201.66,21663.0,189.3243,189.3712,189.0427,189.268,21663.0
2022-09-26 11:05:00,201.67,201.67,200.67,200.8,40210.0,189.2774,189.2774,188.3388,188.4608,40210.0
2022-09-26 11:10:00,200.74,200.98,200.69,200.97,9943.0,188.4045,188.6298,188.3576,188.6204,9943.0
2022-09-26 11:15:00,201.04,201.09,200.33,200.33,14351.0,188.6861,188.733,188.0197,188.0197,14351.0
2022-09-26 11:20:00,200.37,200.59,200.22,200.41,15330.0,188.0573,188.2637,187.9165,188.0948,15330.0
2022-09-26 11:25:00,200.42,200.44,199.88,199.89,30802.0,188.1042,188.123,187.5974,187.6068,30802.0
2022-09-26 11:30:00,199.83,200.1,199.8,199.98,33548.0,187.5504,187.8038,187.5223,187.6912,33548.0
2022-09-26 11:35:00,199.99,200.27,199.95,200.16,16582.0,187.7006,187.9634,187.6631,187.8602,16582.0
2022-09-26 11:40:00,200.2,200.62,200.07,200.07,17145.0,187.8977,188.2919,187.7757,187.7757,17145.0
2022-09-26 11:45:00,200.07,200.46,199.97,200.46,22350.0,187.7757,188.1417,187.6818,188.1417,22350.0
2022-09-26 11:50:00,200.39,200.82,200.37,200.81,11900.0,188.076,188.4796,188.0573,188.4702,11900.0
2022-09-26 11:55:00,200.88,201.43,200.85,201.23,9992.0,188.5359,189.0521,188.5078,188.8644,9992.0
2022-09-26 12:00:00,201.17,201.31,200.85,201.0,14831.0,188.8081,188.9395,188.5078,188.6485,14831.0
2022-09-26 12:05:00,200.89,201.09,200.74,200.89,21297.0,188.5453,188.733,188.4045,188.5453,21297.0
2022-09-26 12:10:00,200.86,201.07,200.8,201.0,26060.0,188.5171,188.7142,188.4608,188.6485,26060.0
2022-09-26 12:15:00,200.92,201.42,200.88,201.28,11780.0,188.5735,189.0427,188.5359,188.9113,11780.0
2022-09-26 12:20:00,201.27,201.3,200.72,200.72,22970.0,188.902,188.9301,188.3858,188.3858,22970.0
2022-09-26 12:25:00,200.61,200.7,200.26,200.64,20812.0,188.2825,188.367,187.954,188.3107,20812.0
2022-09-26 12:30:00,200.62,200.77,200.44,200.47,7880.0,188.2919,188.4327,188.123,188.1511,7880.0
2022-09-26 12:35:00,200.47,200.71,200.44,200.57,7454.0,188.1511,188.3764,188.123,188.245,7454.0
2022-09-26 12:40:00,200.53,200.73,200.46,200.53,9754.0,188.2074,188.3951,188.1417,188.2074,9754.0
2022-09-26 12:45:00,200.52,201.06,200.49,200.86,8609.0,188.198,188.7049,188.1699,188.5171,8609.0
2022-09-26 12:50:00,200.83,201.14,200.83,201.03,9269.0,188.489,188.7799,188.489,188.6767,9269.0
2022-09-26 12:55:00,201.05,201.24,201.02,201.16,7950.0,188.6955,188.8738,188.6673,188.7987,7950.0
2022-09-26 13:00:00,201.19,201.23,200.72,200.72,9676.0,188.8269,188.8644,188.3858,188.3858,9676.0
2022-09-26 13:05:00,200.7,200.78,200.09,200.31,16051.0,188.367,188.4421,187.7945,188.0009,16051.0
2022-09-26 13:10:00,200.27,200.27,199.74,199.74,11587.0,187.9634,187.9634,187.466,187.466,11587.0
2022-09-26 13:15:00,199.74,199.87,199.54,199.59,12473.0,187.466,187.588,187.2783,187.3252,12473.0
2022-09-26 13:20:00,199.62,199.83,199.27,199.29,28641.0,187.3533,187.5504,187.0249,187.0436,28641.0
2022-09-26 13:25:00,199.3,199.51,199.09,199.48,11141.0,187.053,187.2501,186.8559,187.2219,11141.0
2022-09-26 13:30:00,199.42,200.44,199.42,200.1,21155.0,187.1656,188.123,187.1656,187.8038,21155.0
2022-09-26 13:35:00,200.11,200.42,200.1,200.28,12165.0,187.8132,188.1042,187.8038,187.9728,12165.0
2022-09-26 13:40:00,200.23,200.23,199.91,199.93,11308.0,187.9259,187.9259,187.6255,187.6443,11308.0
2022-09-26 13:45:00,199.94,200.27,199.87,199.9,16922.0,187.6537,187.9634,187.588,187.6161,16922.0
2022-09-26 13:50:00,199.85,200.09,199.65,199.84,19010.0,187.5692,187.7945,187.3815,187.5598,19010.0
2022-09-26 13:55:00,199.77,199.9,199.39,199.45,10455.0,187.4941,187.6161,187.1375,187.1938,10455.0
2022-09-26 14:00:00,199.5,200.37,199.49,200.37,5234.0,187.2407,188.0573,187.2313,188.0573,5234.0
2022-09-26 14:05:00,200.43,200.75,200.34,200.59,9630.0,188.1136,188.4139,188.0291,188.2637,9630.0
2022-09-26 14:10:00,200.53,200.72,200.44,200.63,6792.0,188.2074,188.3858,188.123,188.3013,6792.0
2022-09-26 14:15:00,200.71,200.93,200.62,200.8,10198.0,188.3764,188.5828,188.2919,188.4608,10198.0
2022-09-26 14:20:00,200.76,200.79,200.47,200.52,9527.0,188.4233,188.4514,188.1511,188.198,9527.0
2022-09-26 14:25:00,200.56,200.56,200.24,200.29,6875.0,188.2356,188.2356,187.9352,187.9822,6875.0
2022-09-26 14:30:00,200.22,200.55,200.21,200.42,14873.0,187.9165,188.2262,187.9071,188.1042,14873.0
2022-09-26 14:35:00,200.48,200.71,200.33,200.69,9846.0,188.1605,188.3764,188.0197,188.3576,9846.0
2022-09-26 14:40:00,200.71,200.96,200.6,200.96,14113.0,188.3764,188.611,188.2731,188.611,14113.0
2022-09-26 14:45:00,200.93,201.89,200.87,201.87,18639.0,188.5828,189.4839,188.5265,189.4651,18639.0
2022-09-26 14:50:00,201.7,201.89,201.51,201.81,17189.0,189.3055,189.4839,189.1272,189.4088,17189.0
2022-09-26 14:55:00,201.75,201.86,201.57,201.61,15534.0,189.3525,189.4557,189.1835,189.2211,15534.0
2022-09-26 15:00:00,201.67,201.96,201.6,201.76,11488.0,189.2774,189.5496,189.2117,189.3618,11488.0
2022-09-26 15:05:00,201.75,201.9,201.49,201.9,11719.0,189.3525,189.4932,189.1084,189.4932,11719.0
2022-09-26 15:10:00,201.92,201.94,201.61,201.66,15748.0,189.512,189.5308,189.2211,189.268,15748.0
2022-09-26 15:15:00,201.67,201.83,201.22,201.66,21714.0,189.2774,189.4275,188.855,189.268,21714.0
2022-09-26 15:20:00,201.67,201.81,201.36,201.47,16072.0,189.2774,189.4088,188.9864,189.0897,16072.0
2022-09-26 15:25:00,201.46,201.5,201.18,201.36,31376.0,189.0803,189.1178,188.8175,188.9864,31376.0
2022-09-26 15:30:00,201.36,201.41,200.96,201.26,27451.0,188.9864,189.0334,188.611,188.8926,27451.0
2022-09-26 15:35:00,201.25,201.61,201.14,201.26,30943.0,188.8832,189.2211,188.7799,188.8926,30943.0
2022-09-26 15:40:00,201.28,201.57,201.03,201.44,23927.0,188.9113,189.1835,188.6767,189.0615,23927.0
2022-09-26 15:45:00,201.45,201.7,201.3,201.62,31089.0,189.0709,189.3055,188.9301,189.2304,31089.0
2022-09-26 15:50:00,201.66,202.18,201.27,201.84,47930.0,189.268,189.756,188.902,189.4369,47930.0
2022-09-26 15:55:00,201.87,201.87,200.78,201.03,186085.0,189.4651,189.4651,188.4421,188.6767,186085.0
2022-09-27 09:30:00,200.85,202.09,199.66,201.23,95558.0,188.5078,189.6716,187.3909,188.8644,95558.0
2022-09-27 09:35:00,201.25,202.08,201.11,201.74,19127.0,188.8832,189.6622,188.7518,189.3431,19127.0
2022-09-27 09:40:00,201.83,202.42,201.6,201.86,18265.0,189.4275,189.9813,189.2117,189.4557,18265.0
2022-09-27 09:45:00,201.87,201.9,201.09,201.1,20282.0,189.4651,189.4932,188.733,188.7424,20282.0
2022-09-27 09:50:00,201.2,201.43,200.83,201.31,22956.0,188.8363,189.0521,188.489,188.9395,22956.0
2022-09-27 09:55:00,201.3,201.38,200.73,201.12,31550.0,188.9301,189.0052,188.3951,188.7612,31550.0
2022-09-27 10:00:00,201.14,201.22,200.03,200.34,27287.0,188.7799,188.855,187.7382,188.0291,27287.0
2022-09-27 10:05:00,200.56,200.66,199.69,200.04,25575.0,188.2356,188.3294,187.419,187.7475,25575.0
2022-09-27 10:10:00,200.19,200.36,199.99,200.02,26396.0,187.8883,188.0479,187.7006,187.7288,26396.0
2022-09-27 10:15:00,200.0,200.0,199.66,199.91,40637.0,187.71,187.71,187.3909,187.6255,40637.0
2022-09-27 10:20:00,199.88,200.66,199.82,200.5,19399.0,187.5974,188.3294,187.5411,188.1793,19399.0
2022-09-27 10:25:00,200.68,200.81,200.08,200.19,12007.0,188.3482,188.4702,187.7851,187.8883,12007.0
2022-09-27 10:30:00,200.1,200.87,200.1,200.65,11671.0,187.8038,188.5265,187.8038,188.3201,11671.0
2022-09-27 10:35:00,200.81,201.22,200.78,200.91,15128.0,188.4702,188.855,188.4421,188.5641,15128.0
2022-09-27 10:40:00,200.83,201.4,200.67,201.4,14198.0,188.489,189.024,188.3388,189.024,14198.0
2022-09-27 10:45:00,201.34,201.8,201.17,201.76,11786.0,188.9677,189.3994,188.8081,189.3618,11786.0
2022-09-27 10:50:00,201.74,201.74,201.38,201.42,8486.0,189.3431,189.3431,189.0052,189.0427,8486.0
2022-09-27 10:55:00,201.41,201.68,201.37,201.38,11302.0,189.0334,189.2868,188.9958,189.0052,11302.0
2022-09-27 11:00:00,201.39,201.56,201.03,201.13,9712.0,189.0146,189.1741,188.6767,188.7706,9712.0
2022-09-27 11:05:00,201.2,201.62,201.08,201.49,12695.0,188.8363,189.2304,188.7236,189.1084,12695.0
2022-09-27 11:10:00,201.67,201.67,201.03,201.08,8767.0,189.2774,189.2774,188.6767,188.7236,8767.0
2022-09-27 11:15:00,201.04,201.09,200.58,200.69,11839.0,188.6861,188.733,188.2544,188.3576,11839.0
2022-09-27 11:20:00,200.64,200.66,199.72,199.72,13826.0,188.3107,188.3294,187.4472,187.4472,13826.0
2022-09-27 11:25:00,199.8,199.92,199.04,199.12,21203.0,187.5223,187.6349,186.809,186.8841,21203.0
2022-09-27 11:30:00,199.16,199.63,199.07,199.52,17915.0,186.9216,187.3627,186.8371,187.2595,17915.0
2022-09-27 11:35:00,199.48,199.59,199.31,199.45,12758.0,187.2219,187.3252,187.0624,187.1938,12758.0
2022-09-27 11:40:00,199.43,199.61,199.07,199.17,13064.0,187.175,187.344,186.8371,186.931,13064.0
2022-09-27 11:45:00,199.11,199.15,198.84,198.89,29516.0,186.8747,186.9122,186.6213,186.6682,29516.0
2022-09-27 11:50:00,198.91,199.11,198.32,198.35,31347.0,186.687,186.8747,186.1332,186.1614,31347.0
2022-09-27 11:55:00,198.38,198.4,198.14,198.26,29491.0,186.1895,186.2083,185.9643,186.0769,29491.0
2022-09-27 12:00:00,198.25,198.45,197.97,198.45,26751.0,186.0675,186.2552,185.8047,186.2552,26751.0
2022-09-27 12:05:00,198.5,198.5,197.92,197.97,20568.0,186.3022,186.3022,185.7578,185.8047,20568.0
2022-09-27 12:10:00,197.96,197.96,197.13,197.45,29691.0,185.7954,185.7954,185.0164,185.3167,29691.0
2022-09-27 12:15:00,197.43,197.44,196.78,196.81,23855.0,185.2979,185.3073,184.6879,184.716,23855.0
2022-09-27 12:20:00,196.79,197.21,196.77,196.9,20910.0,184.6972,185.0914,184.6785,184.8005,20910.0
2022-09-27 12:25:00,196.89,197.29,196.79,197.08,29415.0,184.7911,185.1665,184.6972,184.9694,29415.0
2022-09-27 12:30:00,197.08,197.39,197.07,197.29,18204.0,184.9694,185.2604,184.96,185.1665,18204.0
2022-09-27 12:35:00,197.23,197.38,196.83,196.84,15762.0,185.1102,185.251,184.7348,184.7442,15762.0
2022-09-27 12:40:00,196.76,197.09,196.71,196.83,20826.0,184.6691,184.9788,184.6222,184.7348,20826.0
2022-09-27 12:45:00,196.84,197.13,196.79,197.1,12890.0,184.7442,185.0164,184.6972,184.9882,12890.0
2022-09-27 12:50:00,197.08,197.45,196.6,197.29,17841.0,184.9694,185.3167,184.5189,185.1665,17841.0
2022-09-27 12:55:00,197.35,197.36,197.1,197.21,8644.0,185.2228,185.2322,184.9882,185.0914,8644.0
2022-09-27 13:00:00,197.19,197.2,196.6,196.71,17869.0,185.0727,185.0821,184.5189,184.6222,17869.0
2022-09-27 13:05:00,196.74,197.3,196.74,197.18,23117.0,184.6503,185.1759,184.6503,185.0633,23117.0
2022-09-27 13:10:00,197.08,197.13,196.93,197.1,14083.0,184.9694,185.0164,184.8286,184.9882,14083.0
2022-09-27 13:15:00,197.06,197.37,197.06,197.28,13181.0,184.9507,185.2416,184.9507,185.1571,13181.0
2022-09-27 13:20:00,197.3,197.57,197.25,197.4,28008.0,185.1759,185.4293,185.129,185.2698,28008.0
2022-09-27 13:25:00,197.42,197.55,197.14,197.34,20006.0,185.2885,185.4105,185.0257,185.2135,20006.0
2022-09-27 13:30:00,197.27,197.55,197.21,197.34,12487.0,185.1478,185.4105,185.0914,185.2135,12487.0
2022-09-27 13:35:00,197.41,197.41,196.99,197.0,11928.0,185.2792,185.2792,184.885,184.8943,11928.0
2022-09-27 13:40:00,196.98,197.06,196.68,196.75,13206.0,184.8756,184.9507,184.594,184.6597,13206.0
2022-09-27 13:45:00,196.79,197.02,196.63,196.71,16418.0,184.6972,184.9131,184.5471,184.6222,16418.0
2022-09-27 13:50:00,196.61,196.81,196.49,196.69,18666.0,184.5283,184.716,184.4157,184.6034,18666.0
2022-09-27 13:55:00,196.7,197.18,196.59,197.18,17742.0,184.6128,185.0633,184.5095,185.0633,17742.0
2022-09-27 14:00:00,197.17,197.62,197.12,197.54,20064.0,185.0539,185.4762,185.007,185.4012,20064.0
2022-09-27 14:05:00,197.46,197.51,197.23,197.29,15309.0,185.3261,185.373,185.1102,185.1665,15309.0
2022-09-27 14:10:00,197.3,197.34,197.0,197.01,11830.0,185.1759,185.2135,184.8943,184.9037,11830.0
2022-09-27 14:15:00,197.0,197.09,196.88,196.96,18953.0,184.8943,184.9788,184.7817,184.8568,18953.0
2022-09-27 14:20:00,196.97,197.13,196.82,197.05,15882.0,184.8662,185.0164,184.7254,184.9413,15882.0
2022-09-27 14:25:00,197.04,197.34,197.01,197.27,22613.0,184.9319,185.2135,184.9037,185.1478,22613.0
2022-09-27 14:30:00,197.21,197.26,196.88,197.11,23368.0,185.0914,185.1384,184.7817,184.9976,23368.0
2022-09-27 14:35:00,197.1,197.75,197.0,197.63,22043.0,184.9882,185.5983,184.8943,185.4856,22043.0
2022-09-27 14:40:00,197.64,197.92,197.51,197.52,21373.0,185.495,185.7578,185.373,185.3824,21373.0
2022-09-27 14:45:00,197.59,197.95,197.38,197.87,23776.0,185.4481,185.786,185.251,185.7109,23776.0
2022-09-27 14:50:00,197.85,198.0,197.62,197.62,20365.0,185.6921,185.8329,185.4762,185.4762,20365.0
2022-09-27 14:55:00,197.63,198.04,197.58,197.95,36051.0,185.4856,185.8704,185.4387,185.786,36051.0
2022-09-27 15:00:00,197.88,198.04,197.5,197.72,31346.0,185.7203,185.8704,185.3636,185.5701,31346.0
2022-09-27 15:05:00,197.69,197.69,197.34,197.65,31018.0,185.5419,185.5419,185.2135,185.5044,31018.0
2022-09-27 15:10:00,197.62,197.71,197.29,197.38,27434.0,185.4762,185.5607,185.1665,185.251,27434.0
2022-09-27 15:15:00,197.34,197.5,196.94,197.49,37166.0,185.2135,185.3636,184.838,185.3542,37166.0
2022-09-27 15:20:00,197.49,197.52,197.11,197.14,39073.0,185.3542,185.3824,184.9976,185.0257,39073.0
2022-09-27 15:25:00,197.15,197.31,196.8,197.29,61279.0,185.0351,185.1853,184.7066,185.1665,61279.0
2022-09-27 15:30:00,197.37,197.39,196.79,196.98,54455.0,185.2416,185.2604,184.6972,184.8756,54455.0
2022-09-27 15:35:00,196.97,197.1,196.56,196.65,63815.0,184.8662,184.9882,184.4814,184.5659,63815.0
2022-09-27 15:40:00,196.61,197.27,196.53,197.2,72331.0,184.5283,185.1478,184.4532,185.0821,72331.0
2022-09-27 15:45:00,197.17,197.34,196.92,197.12,73968.0,185.0539,185.2135,184.8193,185.007,73968.0
2022-09-27 15:50:00,197.11,197.61,196.75,197.3,128612.0,184.9976,185.4669,184.6597,185.1759,128612.0
2022-09-27 15:55:00,197.29,197.43,196.96,197.22,301688.0,185.1665,185.2979,184.8568,185.1008,301688.0
2022-09-28 09:30:00,198.27,198.67,197.46,198.03,61613.0,186.0863,186.4617,185.3261,185.8611,61613.0
2022-09-28 09:35:00,197.94,198.38,197.61,198.14,25386.0,185.7766,186.1895,185.4669,185.9643,25386.0
2022-09-28 09:40:00,198.22,198.82,197.94,198.6,39594.0,186.0394,186.6025,185.7766,186.396,39594.0
2022-09-28 09:45:00,198.65,199.07,198.08,198.32,36428.0,186.443,186.8371,185.908,186.1332,36428.0
2022-09-28 09:50:00,198.38,199.09,198.23,198.5,64574.0,186.1895,186.8559,186.0488,186.3022,64574.0
2022-09-28 09:55:00,198.55,199.28,198.3,199.16,41561.0,186.3491,187.0342,186.1145,186.9216,41561.0
2022-09-28 10:00:00,199.12,199.94,199.12,199.39,30972.0,186.8841,187.6537,186.8841,187.1375,30972.0
2022-09-28 10:05:00,199.43,199.76,198.62,198.72,16761.0,187.175,187.4847,186.4148,186.5087,16761.0
2022-09-28 10:10:00,198.72,199.29,198.71,199.11,10202.0,186.5087,187.0436,186.4993,186.8747,10202.0
2022-09-28 10:15:00,199.09,199.09,198.66,198.81,14371.0,186.8559,186.8559,186.4523,186.5931,14371.0
2022-09-28 10:20:00,198.87,199.73,198.87,199.6,6942.0,186.6494,187.4566,186.6494,187.3346,6942.0
2022-09-28 10:25:00,199.62,199.86,199.14,199.86,22245.0,187.3533,187.5786,186.9028,187.5786,22245.0
2022-09-28 10:30:00,199.86,199.91,199.45,199.78,10615.0,187.5786,187.6255,187.1938,187.5035,10615.0
2022-09-28 10:35:00,199.84,200.37,199.64,200.09,22429.0,187.5598,188.0573,187.3721,187.7945,22429.0
2022-09-28 10:40:00,200.06,201.42,200.04,201.4,28806.0,187.7663,189.0427,187.7475,189.024,28806.0
2022-09-28 10:45:00,201.4,201.78,201.3,201.56,16253.0,189.024,189.3806,188.9301,189.1741,16253.0
2022-09-28 10:50:00,201.47,201.5,201.06,201.11,12019.0,189.0897,189.1178,188.7049,188.7518,12019.0
2022-09-28 10:55:00,201.08,201.08,200.4,200.46,11002.0,188.7236,188.7236,188.0854,188.1417,11002.0
2022-09-28 11:00:00,200.43,200.57,200.13,200.4,8931.0,188.1136,188.245,187.832,188.0854,8931.0
2022-09-28 11:05:00,200.29,200.59,200.06,200.32,8951.0,187.9822,188.2637,187.7663,188.0103,8951.0
2022-09-28 11:10:00,200.31,200.9,200.26,200.72,9261.0,188.0009,188.5547,187.954,188.3858,9261.0
2022-09-28 11:15:00,200.83,200.97,200.5,200.52,11749.0,188.489,188.6204,188.1793,188.198,11749.0
2022-09-28 11:20:00,200.57,201.12,200.57,200.9,16614.0,188.245,188.7612,188.245,188.5547,16614.0
2022-09-28 11:25:00,200.97,201.31,200.92,201.02,18776.0,188.6204,188.9395,188.5735,188.6673,18776.0
2022-09-28 11:30:00,200.99,201.01,200.64,200.85,17004.0,188.6392,188.6579,188.3107,188.5078,17004.0
2022-09-28 11:35:00,200.86,201.13,200.61,200.78,20947.0,188.5171,188.7706,188.2825,188.4421,20947.0
2022-09-28 11:40:00,200.79,200.84,200.56,200.84,8408.0,188.4514,188.4984,188.2356,188.4984,8408.0
2022-09-28 11:45:00,200.86,201.33,200.79,201.16,14180.0,188.5171,188.9583,188.4514,188.7987,14180.0
2022-09-28 11:50:00,201.16,201.41,201.1,201.39,10642.0,188.7987,189.0334,188.7424,189.0146,10642.0
2022-09-28 11:55:00,201.36,201.5,201.12,201.27,12666.0,188.9864,189.1178,188.7612,188.902,12666.0
2022-09-28 12:00:00,201.27,201.97,201.17,201.84,19776.0,188.902,189.5589,188.8081,189.4369,19776.0
2022-09-28 12:05:00,201.82,201.82,201.5,201.56,14884.0,189.4182,189.4182,189.1178,189.1741,14884.0
2022-09-28 12:10:00,201.58,201.94,201.56,201.84,14009.0,189.1929,189.5308,189.1741,189.4369,14009.0
2022-09-28 12:15:00,201.8,202.36,201.66,202.36,13983.0,189.3994,189.925,189.268,189.925,13983.0
2022-09-28 12:20:00,202.38,202.41,202.04,202.05,11405.0,189.9437,189.9719,189.6246,189.634,11405.0
2022-09-28 12:25:00,202.05,202.09,201.87,201.93,8932.0,189.634,189.6716,189.4651,189.5214,8932.0
2022-09-28 12:30:00,201.91,201.99,201.63,201.92,10758.0,189.5026,189.5777,189.2398,189.512,10758.0
2022-09-28 12:35:00,201.89,201.89,201.56,201.64,7819.0,189.4839,189.4839,189.1741,189.2492,7819.0
2022-09-28 12:40:00,201.65,202.11,201.6,202.05,15179.0,189.2586,189.6903,189.2117,189.634,15179.0
2022-09-28 12:45:00,202.1,202.24,201.94,202.12,11237.0,189.6809,189.8123,189.5308,189.6997,11237.0
2022-09-28 12:50:00,202.23,202.33,202.1,202.22,17149.0,189.803,189.8968,189.6809,189.7936,17149.0
2022-09-28 12:55:00,202.22,202.37,202.16,202.37,13490.0,189.7936,189.9344,189.7373,189.9344,13490.0
2022-09-28 13:00:00,202.39,202.45,202.2,202.33,15883.0,189.9531,190.0094,189.7748,189.8968,15883.0
2022-09-28 13:05:00,202.36,202.88,202.35,202.85,14611.0,189.925,190.413,189.9156,190.3849,14611.0
2022-09-28 13:10:00,202.84,202.89,202.51,202.6,12717.0,190.3755,190.4224,190.0658,190.1502,12717.0
2022-09-28 13:15:00,202.63,202.75,202.35,202.4,27045.0,190.1784,190.291,189.9156,189.9625,27045.0
2022-09-28 13:20:00,202.36,202.47,202.25,202.26,11028.0,189.925,190.0282,189.8217,189.8311,11028.0
2022-09-28 13:25:00,202.24,202.24,201.75,201.85,7358.0,189.8123,189.8123,189.3525,189.4463,7358.0
2022-09-28 13:30:00,201.89,202.21,201.79,202.18,6804.0,189.4839,189.7842,189.39,189.756,6804.0
2022-09-28 13:35:00,202.19,202.26,202.08,202.15,16341.0,189.7654,189.8311,189.6622,189.7279,16341.0
2022-09-28 13:40:00,202.15,202.39,202.12,202.16,11208.0,189.7279,189.9531,189.6997,189.7373,11208.0
2022-09-28 13:45:00,202.19,202.26,201.87,201.87,10178.0,189.7654,189.8311,189.4651,189.4651,10178.0
2022-09-28 13:50:00,201.85,201.92,201.74,201.92,10450.0,189.4463,189.512,189.3431,189.512,10450.0
2022-09-28 13:55:00,201.92,202.4,201.9,202.22,44901.0,189.512,189.9625,189.4932,189.7936,44901.0
2022-09-28 14:00:00,202.22,202.33,202.11,202.2,15367.0,189.7936,189.8968,189.6903,189.7748,15367.0
2022-09-28 14:05:00,202.2,202.59,202.16,202.59,24972.0,189.7748,190.1408,189.7373,190.1408,24972.0
2022-09-28 14:10:00,202.57,202.62,202.19,202.27,17624.0,190.1221,190.169,189.7654,189.8405,17624.0
2022-09-28 14:15:00,202.26,202.34,202.04,202.23,8439.0,189.8311,189.9062,189.6246,189.803,8439.0
2022-09-28 14:20:00,202.21,202.22,201.93,201.97,11553.0,189.7842,189.7936,189.5214,189.5589,11553.0
2022-09-28 14:25:00,201.97,201.97,201.74,201.8,19661.0,189.5589,189.5589,189.3431,189.3994,19661.0
2022-09-28 14:30:00,201.79,202.42,201.79,202.41,19960.0,189.39,189.9813,189.39,189.9719,19960.0
2022-09-28 14:35:00,202.41,202.76,202.38,202.62,21031.0,189.9719,190.3004,189.9437,190.169,21031.0
2022-09-28 14:40:00,202.57,202.57,202.05,202.28,14505.0,190.1221,190.1221,189.634,189.8499,14505.0
2022-09-28 14:45:00,202.34,202.36,202.2,202.3,10815.0,189.9062,189.925,189.7748,189.8687,10815.0
2022-09-28 14:50:00,202.41,202.56,202.35,202.55,9377.0,189.9719,190.1127,189.9156,190.1033,9377.0
2022-09-28 14:55:00,202.52,202.59,202.45,202.49,16561.0,190.0751,190.1408,190.0094,190.047,16561.0
2022-09-28 15:00:00,202.43,202.65,202.38,202.62,17423.0,189.9907,190.1972,189.9437,190.169,17423.0
2022-09-28 15:05:00,202.61,202.93,202.48,202.73,21189.0,190.1596,190.4599,190.0376,190.2722,21189.0
2022-09-28 15:10:00,202.59,202.85,202.53,202.71,12905.0,190.1408,190.3849,190.0845,190.2535,12905.0
2022-09-28 15:15:00,202.71,202.79,202.58,202.61,14033.0,190.2535,190.3285,190.1315,190.1596,14033.0
2022-09-28 15:20:00,202.66,202.92,202.58,202.77,16284.0,190.2065,190.4506,190.1315,190.3098,16284.0
2022-09-28 15:25:00,202.76,202.96,202.75,202.84,24533.0,190.3004,190.4881,190.291,190.3755,24533.0
2022-09-28 15:30:00,202.85,203.57,202.83,203.52,30174.0,190.3849,191.0606,190.3661,191.0137,30174.0
2022-09-28 15:35:00,203.52,203.52,203.07,203.07,28126.0,191.0137,191.0137,190.5913,190.5913,28126.0
2022-09-28 15:40:00,203.05,203.45,203.02,203.38,35726.0,190.5726,190.948,190.5444,190.8823,35726.0
2022-09-28 15:45:00,203.38,203.5,203.17,203.39,58596.0,190.8823,190.9949,190.6852,190.8917,58596.0
2022-09-28 15:50:00,203.35,203.37,202.81,202.81,76369.0,190.8541,190.8729,190.3473,190.3473,76369.0
2022-09-28 15:55:00,202.81,202.86,201.69,201.9,229410.0,190.3473,190.3942,189.2961,189.4932,229410.0
2022-09-29 09:30:00,200.15,200.36,198.92,199.67,62113.0,187.8508,188.0479,186.6964,187.4003,62113.0
2022-09-29 09:35:00,199.68,200.52,199.55,200.45,17259.0,187.4097,188.198,187.2876,188.1323,17259.0
2022-09-29 09:40:00,200.39,200.4,199.42,199.49,17849.0,188.076,188.0854,187.1656,187.2313,17849.0
2022-09-29 09:45:00,199.41,199.8,198.97,199.06,17622.0,187.1563,187.5223,186.7433,186.8278,17622.0
2022-09-29 09:50:00,199.06,199.55,198.93,199.54,26017.0,186.8278,187.2876,186.7057,187.2783,26017.0
2022-09-29 09:55:00,199.53,199.7,199.15,199.49,15954.0,187.2689,187.4284,186.9122,187.2313,15954.0
2022-09-29 10:00:00,199.47,199.48,198.53,198.72,15715.0,187.2126,187.2219,186.3303,186.5087,15715.0
2022-09-29 10:05:00,198.82,199.28,198.81,198.99,11885.0,186.6025,187.0342,186.5931,186.7621,11885.0
2022-09-29 10:10:00,199.04,199.12,198.43,198.43,13160.0,186.809,186.8841,186.2365,186.2365,13160.0
2022-09-29 10:15:00,198.49,198.57,198.15,198.42,11240.0,186.2928,186.3679,185.9737,186.2271,11240.0
2022-09-29 10:20:00,198.42,199.12,198.38,198.9,16514.0,186.2271,186.8841,186.1895,186.6776,16514.0
2022-09-29 10:25:00,198.86,199.21,198.74,199.01,11582.0,186.64,186.9685,186.5274,186.7808,11582.0
2022-09-29 10:30:00,199.07,199.16,198.53,198.59,15044.0,186.8371,186.9216,186.3303,186.3866,15044.0
2022-09-29 10:35:00,198.53,198.66,198.35,198.51,16797.0,186.3303,186.4523,186.1614,186.3116,16797.0
2022-09-29 10:40:00,198.44,199.15,198.44,198.98,7291.0,186.2459,186.9122,186.2459,186.7527,7291.0
2022-09-29 10:45:00,198.95,199.02,198.8,198.9,11109.0,186.7245,186.7902,186.5837,186.6776,11109.0
2022-09-29 10:50:00,198.87,199.25,198.73,199.14,16592.0,186.6494,187.0061,186.518,186.9028,16592.0
2022-09-29 10:55:00,199.17,199.29,199.05,199.08,8410.0,186.931,187.0436,186.8184,186.8465,8410.0
2022-09-29 11:00:00,199.06,199.23,198.82,198.82,16624.0,186.8278,186.9873,186.6025,186.6025,16624.0
2022-09-29 11:05:00,198.8,199.85,198.79,199.85,12589.0,186.5837,187.5692,186.5743,187.5692,12589.0
2022-09-29 11:10:00,199.84,200.29,199.58,199.58,22131.0,187.5598,187.9822,187.3158,187.3158,22131.0
2022-09-29 11:15:00,199.58,199.65,199.09,199.43,9312.0,187.3158,187.3815,186.8559,187.175,9312.0
2022-09-29 11:20:00,199.44,199.44,198.86,198.95,12972.0,187.1844,187.1844,186.64,186.7245,12972.0
2022-09-29 11:25:00,198.88,199.35,198.88,199.35,12860.0,186.6588,187.0999,186.6588,187.0999,12860.0
2022-09-29 11:30:00,199.35,199.45,199.09,199.36,10939.0,187.0999,187.1938,186.8559,187.1093,10939.0
2022-09-29 11:35:00,199.33,199.5,199.2,199.49,4546.0,187.0812,187.2407,186.9592,187.2313,4546.0
2022-09-29 11:40:00,199.43,199.63,199.22,199.39,6222.0,187.175,187.3627,186.9779,187.1375,6222.0
2022-09-29 11:45:00,199.45,199.62,199.41,199.55,7837.0,187.1938,187.3533,187.1563,187.2876,7837.0
2022-09-29 11:50:00,199.49,199.99,199.45,199.84,5312.0,187.2313,187.7006,187.1938,187.5598,5312.0
2022-09-29 11:55:00,199.89,200.01,199.7,199.75,7485.0,187.6068,187.7194,187.4284,187.4754,7485.0
2022-09-29 12:00:00,199.68,199.69,199.4,199.57,6765.0,187.4097,187.419,187.1469,187.3064,6765.0
2022-09-29 12:05:00,199.56,199.75,199.44,199.6,18104.0,187.297,187.4754,187.1844,187.3346,18104.0
2022-09-29 12:10:00,199.62,199.68,199.38,199.39,5376.0,187.3533,187.4097,187.1281,187.1375,5376.0
2022-09-29 12:15:00,199.3,199.45,198.9,199.03,7593.0,187.053,187.1938,186.6776,186.7996,7593.0
2022-09-29 12:20:00,199.03,199.03,198.75,198.85,10010.0,186.7996,186.7996,186.5368,186.6307,10010.0
2022-09-29 12:25:00,198.88,198.95,198.74,198.91,5785.0,186.6588,186.7245,186.5274,186.687,5785.0
2022-09-29 12:30:00,198.85,199.27,198.85,199.26,7837.0,186.6307,187.0249,186.6307,187.0155,7837.0
2022-09-29 12:35:00,199.31,199.31,198.95,199.14,5993.0,187.0624,187.0624,186.7245,186.9028,5993.0
2022-09-29 12:40:00,199.12,199.26,199.02,199.21,4901.0,186.8841,187.0155,186.7902,186.9685,4901.0
2022-09-29 12:45:00,199.21,199.23,198.8,198.91,9320.0,186.9685,186.9873,186.5837,186.687,9320.0
2022-09-29 12:50:00,198.87,199.0,198.74,198.99,6542.0,186.6494,186.7714,186.5274,186.7621,6542.0
2022-09-29 12:55:00,199.02,199.05,198.67,198.76,8071.0,186.7902,186.8184,186.4617,186.5462,8071.0
2022-09-29 13:00:00,198.68,198.71,198.44,198.51,13528.0,186.4711,186.4993,186.2459,186.3116,13528.0
2022-09-29 13:05:00,198.47,198.55,198.28,198.41,8601.0,186.274,186.3491,186.0957,186.2177,8601.0
2022-09-29 13:10:00,198.32,198.58,198.32,198.54,7979.0,186.1332,186.3773,186.1332,186.3397,7979.0
2022-09-29 13:15:00,198.46,198.6,198.31,198.31,6529.0,186.2646,186.396,186.1238,186.1238,6529.0
2022-09-29 13:20:00,198.26,198.32,198.13,198.14,4935.0,186.0769,186.1332,185.9549,185.9643,4935.0
2022-09-29 13:25:00,198.12,198.38,198.03,198.23,8024.0,185.9455,186.1895,185.8611,186.0488,8024.0
2022-09-29 13:30:00,198.19,198.42,198.03,198.42,15205.0,186.0112,186.2271,185.8611,186.2271,15205.0
2022-09-29 13:35:00,198.36,198.53,198.25,198.39,7869.0,186.1708,186.3303,186.0675,186.1989,7869.0
2022-09-29 13:40:00,198.33,198.33,197.92,197.99,7494.0,186.1426,186.1426,185.7578,185.8235,7494.0
2022-09-29 13:45:00,197.98,198.15,197.98,198.04,5061.0,185.8141,185.9737,185.8141,185.8704,5061.0
2022-09-29 13:50:00,198.06,198.06,197.7,197.76,10897.0,185.8892,185.8892,185.5513,185.6076,10897.0
2022-09-29 13:55:00,197.76,197.87,197.59,197.62,8263.0,185.6076,185.7109,185.4481,185.4762,8263.0
2022-09-29 14:00:00,197.51,197.75,197.37,197.75,8367.0,185.373,185.5983,185.2416,185.5983,8367.0
2022-09-29 14:05:00,197.76,198.15,197.73,198.03,8020.0,185.6076,185.9737,185.5795,185.8611,8020.0
2022-09-29 14:10:00,198.06,198.06,197.91,197.99,5130.0,185.8892,185.8892,185.7484,185.8235,5130.0
2022-09-29 14:15:00,197.93,197.95,197.62,197.7,8715.0,185.7672,185.786,185.4762,185.5513,8715.0
2022-09-29 14:20:00,197.72,197.87,197.64,197.83,6201.0,185.5701,185.7109,185.495,185.6733,6201.0
2022-09-29 14:25:00,197.86,198.31,197.85,198.27,8437.0,185.7015,186.1238,185.6921,186.0863,8437.0
2022-09-29 14:30:00,198.25,198.55,198.22,198.32,11778.0,186.0675,186.3491,186.0394,186.1332,11778.0
2022-09-29 14:35:00,198.32,198.76,198.3,198.62,9714.0,186.1332,186.5462,186.1145,186.4148,9714.0
2022-09-29 14:40:00,198.61,198.69,198.43,198.45,10691.0,186.4054,186.4805,186.2365,186.2552,10691.0
2022-09-29 14:45:00,198.47,198.59,198.44,198.44,11247.0,186.274,186.3866,186.2459,186.2459,11247.0
2022-09-29 14:50:00,198.43,198.47,198.07,198.11,10045.0,186.2365,186.274,185.8986,185.9361,10045.0
2022-09-29 14:55:00,198.14,198.26,198.0,198.03,13345.0,185.9643,186.0769,185.8329,185.8611,13345.0
2022-09-29 15:00:00,198.0,198.48,198.0,198.4,19493.0,185.8329,186.2834,185.8329,186.2083,19493.0
2022-09-29 15:05:00,198.4,198.54,198.27,198.31,13421.0,186.2083,186.3397,186.0863,186.1238,13421.0
2022-09-29 15:10:00,198.22,198.84,198.18,198.8,16637.0,186.0394,186.6213,186.0018,186.5837,16637.0
2022-09-29 15:15:00,198.81,198.93,198.66,198.81,17603.0,186.5931,186.7057,186.4523,186.5931,17603.0
2022-09-29 15:20:00,198.81,198.91,198.66,198.88,18384.0,186.5931,186.687,186.4523,186.6588,18384.0
2022-09-29 15:25:00,198.82,198.86,198.64,198.79,17737.0,186.6025,186.64,186.4336,186.5743,17737.0
2022-09-29 15:30:00,198.74,199.4,198.71,199.26,31732.0,186.5274,187.1469,186.4993,187.0155,31732.0
2022-09-29 15:35:00,199.26,199.64,199.03,199.25,29279.0,187.0155,187.3721,186.7996,187.0061,29279.0
2022-09-29 15:40:00,199.31,199.33,198.89,199.23,22158.0,187.0624,187.0812,186.6682,186.9873,22158.0
2022-09-29 15:45:00,199.16,199.35,199.04,199.09,30547.0,186.9216,187.0999,186.809,186.8559,30547.0
2022-09-29 15:50:00,199.12,199.34,198.82,199.0,39432.0,186.8841,187.0906,186.6025,186.7714,39432.0
2022-09-29 15:55:00,199.0,199.44,198.87,199.19,89854.0,186.7714,187.1844,186.6494,186.9498,89854.0
2022-09-30 09:30:00,198.02,198.78,196.71,196.91,78583.0,185.8517,186.565,184.6222,184.8099,78583.0
2022-09-30 09:35:00,197.24,197.25,195.75,196.18,28421.0,185.1196,185.129,183.7212,184.1247,28421.0
2022-09-30 09:40:00,196.33,197.36,195.89,197.33,44620.0,184.2655,185.2322,183.8526,185.2041,44620.0
2022-09-30 09:45:00,197.34,197.66,196.55,196.92,16069.0,185.2135,185.5138,184.472,184.8193,16069.0
2022-09-30 09:50:00,197.03,198.8,196.92,198.8,24728.0,184.9225,186.5837,184.8193,186.5837,24728.0
2022-09-30 09:55:00,198.87,199.33,198.72,199.15,19667.0,186.6494,187.0812,186.5087,186.9122,19667.0
2022-09-30 10:00:00,199.23,199.26,198.55,199.02,18006.0,186.9873,187.0155,186.3491,186.7902,18006.0
2022-09-30 10:05:00,198.9,199.02,198.64,198.87,5735.0,186.6776,186.7902,186.4336,186.6494,5735.0
2022-09-30 10:10:00,198.76,198.97,198.23,198.43,16973.0,186.5462,186.7433,186.0488,186.2365,16973.0
2022-09-30 10:15:00,198.47,198.58,197.99,198.56,9787.0,186.274,186.3773,185.8235,186.3585,9787.0
2022-09-30 10:20:00,198.61,198.63,198.24,198.42,9681.0,186.4054,186.4242,186.0581,186.2271,9681.0
2022-09-30 10:25:00,198.33,198.69,198.11,198.38,10456.0,186.1426,186.4805,185.9361,186.1895,10456.0
2022-09-30 10:30:00,198.32,199.07,198.3,198.94,10350.0,186.1332,186.8371,186.1145,186.7151,10350.0
2022-09-30 10:35:00,198.92,198.96,198.68,198.86,7395.0,186.6964,186.7339,186.4711,186.64,7395.0
2022-09-30 10:40:00,198.87,198.9,198.71,198.87,7543.0,186.6494,186.6776,186.4993,186.6494,7543.0
2022-09-30 10:45:00,198.95,198.95,198.06,198.52,19097.0,186.7245,186.7245,185.8892,186.3209,19097.0
2022-09-30 10:50:00,198.81,198.88,198.28,198.64,9584.0,186.5931,186.6588,186.0957,186.4336,9584.0
2022-09-30 10:55:00,198.6,198.66,198.2,198.32,12207.0,186.396,186.4523,186.0206,186.1332,12207.0
2022-09-30 11:00:00,198.35,198.47,197.9,198.34,12967.0,186.1614,186.274,185.739,186.152,12967.0
2022-09-30 11:05:00,198.32,198.82,198.2,198.75,10982.0,186.1332,186.6025,186.0206,186.5368,10982.0
2022-09-30 11:10:00,198.75,198.75,198.53,198.62,7552.0,186.5368,186.5368,186.3303,186.4148,7552.0
2022-09-30 11:15:00,198.61,198.62,198.41,198.41,9374.0,186.4054,186.4148,186.2177,186.2177,9374.0
2022-09-30 11:20:00,198.49,198.77,198.45,198.48,13214.0,186.2928,186.5556,186.2552,186.2834,13214.0
2022-09-30 11:25:00,198.47,198.58,197.96,198.21,26543.0,186.274,186.3773,185.7954,186.03,26543.0
2022-09-30 11:30:00,198.18,198.48,198.09,198.09,26508.0,186.0018,186.2834,185.9174,185.9174,26508.0
2022-09-30 11:35:00,198.14,198.2,197.91,197.98,18896.0,185.9643,186.0206,185.7484,185.8141,18896.0
2022-09-30 11:40:00,197.99,198.01,197.41,197.51,18012.0,185.8235,185.8423,185.2792,185.373,18012.0
2022-09-30 11:45:00,197.49,197.86,197.48,197.48,19122.0,185.3542,185.7015,185.3448,185.3448,19122.0
2022-09-30 11:50:00,197.36,197.44,197.17,197.32,12532.0,185.2322,185.3073,185.0539,185.1947,12532.0
2022-09-30 11:55:00,197.18,197.31,197.16,197.22,12131.0,185.0633,185.1853,185.0445,185.1008,12131.0
2022-09-30 12:00:00,197.2,197.21,196.69,196.69,21278.0,185.0821,185.0914,184.6034,184.6034,21278.0
2022-09-30 12:05:00,196.72,196.89,196.45,196.53,21678.0,184.6316,184.7911,184.3781,184.4532,21678.0
2022-09-30 12:10:00,196.52,196.73,196.44,196.68,14773.0,184.4438,184.6409,184.3688,184.594,14773.0
2022-09-30 12:15:00,196.69,196.85,196.68,196.7,13542.0,184.6034,184.7536,184.594,184.6128,13542.0
2022-09-30 12:20:00,196.65,196.9,196.4,196.79,8641.0,184.5659,184.8005,184.3312,184.6972,8641.0
2022-09-30 12:25:00,196.81,196.97,196.74,196.85,5623.0,184.716,184.8662,184.6503,184.7536,5623.0
2022-09-30 12:30:00,196.87,197.1,196.87,197.0,10666.0,184.7723,184.9882,184.7723,184.8943,10666.0
2022-09-30 12:35:00,197.03,197.1,196.85,197.04,11864.0,184.9225,184.9882,184.7536,184.9319,11864.0
2022-09-30 12:40:00,197.07,197.09,196.82,196.9,14956.0,184.96,184.9788,184.7254,184.8005,14956.0
2022-09-30 12:45:00,196.87,196.96,196.67,196.68,17750.0,184.7723,184.8568,184.5846,184.594,17750.0
2022-09-30 12:50:00,196.71,196.79,196.56,196.75,15486.0,184.6222,184.6972,184.4814,184.6597,15486.0
2022-09-30 12:55:00,196.72,196.9,196.72,196.83,10445.0,184.6316,184.8005,184.6316,184.7348,10445.0
2022-09-30 13:00:00,196.77,196.82,196.37,196.39,8537.0,184.6785,184.7254,184.3031,184.3218,8537.0
2022-09-30 13:05:00,196.41,196.86,196.37,196.84,6804.0,184.3406,184.7629,184.3031,184.7442,6804.0
2022-09-30 13:10:00,196.79,197.06,196.73,196.76,5761.0,184.6972,184.9507,184.6409,184.6691,5761.0
2022-09-30 13:15:00,196.73,196.8,196.54,196.58,6909.0,184.6409,184.7066,184.4626,184.5002,6909.0
2022-09-30 13:20:00,196.55,196.84,196.54,196.75,11347.0,184.472,184.7442,184.4626,184.6597,11347.0
2022-09-30 13:25:00,196.77,196.86,196.64,196.79,7283.0,184.6785,184.7629,184.5565,184.6972,7283.0
2022-09-30 13:30:00,196.83,196.88,196.48,196.48,13052.0,184.7348,184.7817,184.4063,184.4063,13052.0
2022-09-30 13:35:00,196.44,196.44,196.07,196.12,9520.0,184.3688,184.3688,184.0215,184.0684,9520.0
2022-09-30 13:40:00,196.17,196.2,195.99,196.02,7895.0,184.1153,184.1435,183.9464,183.9746,7895.0
2022-09-30 13:45:00,196.04,196.06,195.92,195.97,6672.0,183.9933,184.0121,183.8807,183.9276,6672.0
2022-09-30 13:50:00,195.95,196.32,195.84,196.3,10146.0,183.9089,184.2561,183.8056,184.2374,10146.0
2022-09-30 13:55:00,196.3,196.44,196.26,196.27,9017.0,184.2374,184.3688,184.1998,184.2092,9017.0
2022-09-30 14:00:00,196.27,196.3,196.04,196.04,14566.0,184.2092,184.2374,183.9933,183.9933,14566.0
2022-09-30 14:05:00,196.16,196.32,196.03,196.13,12935.0,184.106,184.2561,183.984,184.0778,12935.0
2022-09-30 14:10:00,196.13,196.45,196.13,196.35,9920.0,184.0778,184.3781,184.0778,184.2843,9920.0
2022-09-30 14:15:00,196.34,196.5,196.18,196.24,9836.0,184.2749,184.4251,184.1247,184.181,9836.0
2022-09-30 14:20:00,196.28,196.43,196.13,196.26,16929.0,184.2186,184.3594,184.0778,184.1998,16929.0
2022-09-30 14:25:00,196.25,196.25,195.96,196.07,9413.0,184.1904,184.1904,183.9183,184.0215,9413.0
2022-09-30 14:30:00,196.09,196.33,195.93,196.33,14599.0,184.0403,184.2655,183.8901,184.2655,14599.0
2022-09-30 14:35:00,196.34,196.49,196.19,196.45,15630.0,184.2749,184.4157,184.1341,184.3781,15630.0
2022-09-30 14:40:00,196.44,196.48,196.19,196.3,20540.0,184.3688,184.4063,184.1341,184.2374,20540.0
2022-09-30 14:45:00,196.27,196.28,195.9,196.18,31840.0,184.2092,184.2186,183.8619,184.1247,31840.0
2022-09-30 14:50:00,196.18,196.28,196.09,196.12,20834.0,184.1247,184.2186,184.0403,184.0684,20834.0
2022-09-30 14:55:00,196.1,196.11,195.76,195.8,15882.0,184.0496,184.059,183.7305,183.7681,15882.0
2022-09-30 15:00:00,195.85,196.34,195.73,196.07,17459.0,183.815,184.2749,183.7024,184.0215,17459.0
2022-09-30 15:05:00,196.06,196.38,195.99,196.03,12020.0,184.0121,184.3124,183.9464,183.984,12020.0
2022-09-30 15:10:00,195.97,196.24,195.73,195.88,24533.0,183.9276,184.181,183.7024,183.8432,24533.0
2022-09-30 15:15:00,195.78,196.03,195.54,195.76,22081.0,183.7493,183.984,183.5241,183.7305,22081.0
2022-09-30 15:20:00,195.73,195.75,195.42,195.7,22642.0,183.7024,183.7212,183.4114,183.6742,22642.0
2022-09-30 15:25:00,195.71,196.01,195.44,195.97,25867.0,183.6836,183.9652,183.4302,183.9276,25867.0
2022-09-30 15:30:00,196.04,196.34,195.7,195.78,24853.0,183.9933,184.2749,183.6742,183.7493,24853.0
2022-09-30 15:35:00,195.81,195.93,195.52,195.67,39655.0,183.7775,183.8901,183.5053,183.6461,39655.0
2022-09-30 15:40:00,195.65,196.01,195.63,195.88,32197.0,183.6273,183.9652,183.6085,183.8432,32197.0
2022-09-30 15:45:00,195.84,195.94,195.63,195.75,47427.0,183.8056,183.8995,183.6085,183.7212,47427.0
2022-09-30 15:50:00,195.72,195.74,194.97,195.05,95109.0,183.693,183.7118,182.9891,183.0642,95109.0
2022-09-30 15:55:00,195.07,195.11,194.73,194.93,209516.0,183.0829,183.1205,182.7638,182.9515,209516.0
2022-10-03 09:30:00,197.02,197.1,196.04,196.96,47502.0,184.9131,184.9882,183.9933,184.8568,47502.0
2022-10-03 09:35:00,196.77,197.2,196.22,196.89,17012.0,184.6785,185.0821,184.1623,184.7911,17012.0
2022-10-03 09:40:00,196.69,197.41,196.6,197.05,12578.0,184.6034,185.2792,184.5189,184.9413,12578.0
2022-10-03 09:45:00,197.0,197.78,197.0,197.48,13891.0,184.8943,185.6264,184.8943,185.3448,13891.0
2022-10-03 09:50:00,197.47,197.58,196.95,197.22,13198.0,185.3355,185.4387,184.8474,185.1008,13198.0
2022-10-03 09:55:00,197.04,197.27,196.21,196.71,9536.0,184.9319,185.1478,184.1529,184.6222,9536.0
2022-10-03 10:00:00,196.88,198.06,196.77,198.0,11774.0,184.7817,185.8892,184.6785,185.8329,11774.0
2022-10-03 10:05:00,198.1,198.76,198.02,198.48,19330.0,185.9267,186.5462,185.8517,186.2834,19330.0
2022-10-03 10:10:00,198.31,198.71,198.24,198.65,17486.0,186.1238,186.4993,186.0581,186.443,17486.0
2022-10-03 10:15:00,198.63,198.76,198.28,198.59,18482.0,186.4242,186.5462,186.0957,186.3866,18482.0
2022-10-03 10:20:00,198.61,198.92,198.55,198.74,13558.0,186.4054,186.6964,186.3491,186.5274,13558.0
2022-10-03 10:25:00,198.75,198.9,198.52,198.52,11784.0,186.5368,186.6776,186.3209,186.3209,11784.0
2022-10-03 10:30:00,198.6,198.62,198.28,198.37,8346.0,186.396,186.4148,186.0957,186.1802,8346.0
2022-10-03 10:35:00,198.41,198.69,198.33,198.36,13528.0,186.2177,186.4805,186.1426,186.1708,13528.0
2022-10-03 10:40:00,198.39,198.57,198.19,198.55,14889.0,186.1989,186.3679,186.0112,186.3491,14889.0
2022-10-03 10:45:00,198.58,199.23,198.57,199.17,16491.0,186.3773,186.9873,186.3679,186.931,16491.0
2022-10-03 10:50:00,199.22,199.34,198.89,198.96,19097.0,186.9779,187.0906,186.6682,186.7339,19097.0
2022-10-03 10:55:00,198.96,198.99,198.67,198.86,10013.0,186.7339,186.7621,186.4617,186.64,10013.0
2022-10-03 11:00:00,198.77,199.11,198.69,199.0,8172.0,186.5556,186.8747,186.4805,186.7714,8172.0
2022-10-03 11:05:00,199.03,199.61,198.93,199.52,9238.0,186.7996,187.344,186.7057,187.2595,9238.0
2022-10-03 11:10:00,199.54,199.85,199.38,199.84,28206.0,187.2783,187.5692,187.1281,187.5598,28206.0
2022-10-03 11:15:00,199.85,200.17,199.85,200.0,25651.0,187.5692,187.8695,187.5692,187.71,25651.0
2022-10-03 11:20:00,199.99,200.03,199.59,199.75,18439.0,187.7006,187.7382,187.3252,187.4754,18439.0
2022-10-03 11:25:00,199.79,200.27,199.64,200.21,24057.0,187.5129,187.9634,187.3721,187.9071,24057.0
2022-10-03 11:30:00,200.2,200.55,200.19,200.21,17845.0,187.8977,188.2262,187.8883,187.9071,17845.0
2022-10-03 11:35:00,200.22,200.27,199.9,200.03,8050.0,187.9165,187.9634,187.6161,187.7382,8050.0
2022-10-03 11:40:00,200.03,200.03,199.66,199.69,7863.0,187.7382,187.7382,187.3909,187.419,7863.0
2022-10-03 11:45:00,199.66,199.77,199.46,199.68,7658.0,187.3909,187.4941,187.2032,187.4097,7658.0
2022-10-03 11:50:00,199.73,199.88,199.61,199.63,7345.0,187.4566,187.5974,187.344,187.3627,7345.0
2022-10-03 11:55:00,199.54,199.59,199.34,199.42,9493.0,187.2783,187.3252,187.0906,187.1656,9493.0
2022-10-03 12:00:00,199.43,199.57,199.42,199.48,4430.0,187.175,187.3064,187.1656,187.2219,4430.0
2022-10-03 12:05:00,199.47,199.72,199.41,199.69,10137.0,187.2126,187.4472,187.1563,187.419,10137.0
2022-10-03 12:10:00,199.73,199.83,199.56,199.8,5489.0,187.4566,187.5504,187.297,187.5223,5489.0
2022-10-03 12:15:00,199.77,199.95,199.59,199.72,6081.0,187.4941,187.6631,187.3252,187.4472,6081.0
2022-10-03 12:20:00,199.71,199.72,199.46,199.72,5096.0,187.4378,187.4472,187.2032,187.4472,5096.0
2022-10-03 12:25:00,199.7,199.7,199.1,199.17,17151.0,187.4284,187.4284,186.8653,186.931,17151.0
2022-10-03 12:30:00,199.06,199.29,198.95,199.28,13566.0,186.8278,187.0436,186.7245,187.0342,13566.0
2022-10-03 12:35:00,199.27,199.27,198.89,199.05,6774.0,187.0249,187.0249,186.6682,186.8184,6774.0
2022-10-03 12:40:00,199.07,199.17,199.0,199.12,4155.0,186.8371,186.931,186.7714,186.8841,4155.0
2022-10-03 12:45:00,199.13,199.35,199.02,199.2,9570.0,186.8935,187.0999,186.7902,186.9592,9570.0
2022-10-03 12:50:00,199.21,199.39,199.08,199.19,10536.0,186.9685,187.1375,186.8465,186.9498,10536.0
2022-10-03 12:55:00,199.2,199.3,199.17,199.28,2368.0,186.9592,187.053,186.931,187.0342,2368.0
2022-10-03 13:00:00,199.4,199.62,199.35,199.41,8995.0,187.1469,187.3533,187.0999,187.1563,8995.0
2022-10-03 13:05:00,199.44,199.63,199.34,199.63,4016.0,187.1844,187.3627,187.0906,187.3627,4016.0
2022-10-03 13:10:00,199.61,199.61,199.24,199.3,7222.0,187.344,187.344,186.9967,187.053,7222.0
2022-10-03 13:15:00,199.27,199.5,199.23,199.43,5678.0,187.0249,187.2407,186.9873,187.175,5678.0
2022-10-03 13:20:00,199.41,200.08,199.41,199.97,8650.0,187.1563,187.7851,187.1563,187.6818,8650.0
2022-10-03 13:25:00,199.96,200.07,199.46,199.54,32750.0,187.6725,187.7757,187.2032,187.2783,32750.0
2022-10-03 13:30:00,199.6,200.13,199.57,200.13,16176.0,187.3346,187.832,187.3064,187.832,16176.0
2022-10-03 13:35:00,200.09,200.37,200.09,200.25,9304.0,187.7945,188.0573,187.7945,187.9446,9304.0
2022-10-03 13:40:00,200.26,200.29,200.12,200.25,28686.0,187.954,187.9822,187.8226,187.9446,28686.0
2022-10-03 13:45:00,200.29,200.61,200.29,200.59,14821.0,187.9822,188.2825,187.9822,188.2637,14821.0
2022-10-03 13:50:00,200.52,200.52,200.19,200.24,5003.0,188.198,188.198,187.8883,187.9352,5003.0
2022-10-03 13:55:00,200.14,200.42,200.09,200.35,13510.0,187.8414,188.1042,187.7945,188.0385,13510.0
2022-10-03 14:00:00,200.39,200.64,200.37,200.58,7158.0,188.076,188.3107,188.0573,188.2544,7158.0
2022-10-03 14:05:00,200.61,200.72,200.48,200.56,6614.0,188.2825,188.3858,188.1605,188.2356,6614.0
2022-10-03 14:10:00,200.64,200.71,200.52,200.64,6401.0,188.3107,188.3764,188.198,188.3107,6401.0
2022-10-03 14:15:00,200.63,200.71,200.53,200.61,7393.0,188.3013,188.3764,188.2074,188.2825,7393.0
2022-10-03 14:20:00,200.59,200.77,200.5,200.72,6896.0,188.2637,188.4327,188.1793,188.3858,6896.0
2022-10-03 14:25:00,200.69,201.18,200.68,201.15,8616.0,188.3576,188.8175,188.3482,188.7893,8616.0
2022-10-03 14:30:00,201.07,201.18,201.05,201.1,6970.0,188.7142,188.8175,188.6955,188.7424,6970.0
2022-10-03 14:35:00,201.07,201.28,201.01,201.23,11759.0,188.7142,188.9113,188.6579,188.8644,11759.0
2022-10-03 14:40:00,201.22,201.48,201.22,201.41,11215.0,188.855,189.099,188.855,189.0334,11215.0
2022-10-03 14:45:00,201.38,201.48,201.24,201.26,14746.0,189.0052,189.099,188.8738,188.8926,14746.0
2022-10-03 14:50:00,201.3,201.58,201.3,201.48,10930.0,188.9301,189.1929,188.9301,189.099,10930.0
2022-10-03 14:55:00,201.48,201.72,201.43,201.44,15415.0,189.099,189.3243,189.0521,189.0615,15415.0
2022-10-03 15:00:00,201.41,201.43,201.28,201.34,7485.0,189.0334,189.0521,188.9113,188.9677,7485.0
2022-10-03 15:05:00,201.39,201.59,201.39,201.48,8903.0,189.0146,189.2023,189.0146,189.099,8903.0
2022-10-03 15:10:00,201.51,201.53,201.33,201.38,9808.0,189.1272,189.146,188.9583,189.0052,9808.0
2022-10-03 15:15:00,201.35,201.35,201.01,201.33,14646.0,188.977,188.977,188.6579,188.9583,14646.0
2022-10-03 15:20:00,201.31,201.43,201.16,201.23,16101.0,188.9395,189.0521,188.7987,188.8644,16101.0
2022-10-03 15:25:00,201.3,201.51,201.13,201.17,19212.0,188.9301,189.1272,188.7706,188.8081,19212.0
2022-10-03 15:30:00,201.11,201.23,200.89,200.96,26944.0,188.7518,188.8644,188.5453,188.611,26944.0
2022-10-03 15:35:00,200.94,201.11,200.88,201.0,22827.0,188.5922,188.7518,188.5359,188.6485,22827.0
2022-10-03 15:40:00,200.98,200.98,200.54,200.62,36714.0,188.6298,188.6298,188.2168,188.2919,36714.0
2022-10-03 15:45:00,200.62,200.64,200.37,200.45,59040.0,188.2919,188.3107,188.0573,188.1323,59040.0
2022-10-03 15:50:00,200.39,200.43,200.1,200.26,56734.0,188.076,188.1136,187.8038,187.954,56734.0
2022-10-03 15:55:00,200.26,200.38,199.98,200.31,159081.0,187.954,188.0666,187.6912,188.0009,159081.0
2022-10-04 09:30:00,202.84,203.77,202.17,203.05,52087.0,190.3755,191.2483,189.7466,190.5726,52087.0
2022-10-04 09:35:00,203.03,203.66,202.97,203.26,31375.0,190.5538,191.1451,190.4975,190.7697,31375.0
2022-10-04 09:40:00,203.3,203.66,203.02,203.5,40036.0,190.8072,191.1451,190.5444,190.9949,40036.0
2022-10-04 09:45:00,203.61,203.87,203.37,203.39,68294.0,191.0982,191.3422,190.8729,190.8917,68294.0
2022-10-04 09:50:00,203.37,203.59,203.11,203.57,19769.0,190.8729,191.0794,190.6289,191.0606,19769.0
2022-10-04 09:55:00,203.52,203.52,202.7,203.45,35621.0,191.0137,191.0137,190.2441,190.948,35621.0
2022-10-04 10:00:00,203.59,204.2,203.58,203.72,31742.0,191.0794,191.6519,191.07,191.2014,31742.0
2022-10-04 10:05:00,203.71,203.88,203.37,203.5,18204.0,191.192,191.3516,190.8729,190.9949,18204.0
2022-10-04 10:10:00,203.49,203.96,203.3,203.96,23219.0,190.9855,191.4267,190.8072,191.4267,23219.0
2022-10-04 10:15:00,203.98,204.63,203.98,204.63,20504.0,191.4454,192.0555,191.4454,192.0555,20504.0
2022-10-04 10:20:00,204.61,204.63,203.96,204.01,39116.0,192.0367,192.0555,191.4267,191.4736,39116.0
2022-10-04 10:25:00,203.96,204.31,203.92,204.08,21806.0,191.4267,191.7551,191.3891,191.5393,21806.0
2022-10-04 10:30:00,204.19,204.63,204.15,204.6,15560.0,191.6425,192.0555,191.605,192.0273,15560.0
2022-10-04 10:35:00,204.69,204.78,204.08,204.08,26062.0,192.1118,192.1963,191.5393,191.5393,26062.0
2022-10-04 10:40:00,204.13,204.34,203.65,203.69,40335.0,191.5862,191.7833,191.1357,191.1732,40335.0
2022-10-04 10:45:00,203.68,203.75,203.23,203.35,14723.0,191.1639,191.2296,190.7415,190.8541,14723.0
2022-10-04 10:50:00,203.22,203.28,202.86,203.16,25332.0,190.7321,190.7884,190.3942,190.6758,25332.0
2022-10-04 10:55:00,203.24,203.86,203.19,203.8,11827.0,190.7509,191.3328,190.704,191.2765,11827.0
2022-10-04 11:00:00,203.84,204.1,203.71,203.93,19511.0,191.314,191.558,191.192,191.3985,19511.0
2022-10-04 11:05:00,203.94,204.13,203.87,203.89,18967.0,191.4079,191.5862,191.3422,191.361,18967.0
2022-10-04 11:10:00,203.84,203.95,203.62,203.76,7675.0,191.314,191.4173,191.1075,191.2389,7675.0
2022-10-04 11:15:00,203.75,204.01,203.51,204.01,22673.0,191.2296,191.4736,191.0043,191.4736,22673.0
2022-10-04 11:20:00,204.01,204.05,203.85,204.01,14380.0,191.4736,191.5111,191.3234,191.4736,14380.0
2022-10-04 11:25:00,203.96,204.04,203.75,203.77,12257.0,191.4267,191.5017,191.2296,191.2483,12257.0
2022-10-04 11:30:00,203.83,203.94,203.59,203.77,13352.0,191.3046,191.4079,191.0794,191.2483,13352.0
2022-10-04 11:35:00,203.81,204.38,203.81,204.34,15340.0,191.2859,191.8208,191.2859,191.7833,15340.0
2022-10-04 11:40:00,204.42,204.49,204.22,204.47,14032.0,191.8584,191.9241,191.6707,191.9053,14032.0
2022-10-04 11:45:00,204.5,204.54,204.11,204.17,5864.0,191.9335,191.971,191.5674,191.6237,5864.0
2022-10-04 11:50:00,204.19,204.29,203.5,203.66,29096.0,191.6425,191.7364,190.9949,191.1451,29096.0
2022-10-04 11:55:00,203.71,203.9,203.59,203.88,6993.0,191.192,191.3703,191.0794,191.3516,6993.0
2022-10-04 12:00:00,203.88,203.91,203.72,203.77,2079.0,191.3516,191.3797,191.2014,191.2483,2079.0
2022-10-04 12:05:00,203.79,203.97,203.79,203.83,7151.0,191.2671,191.436,191.2671,191.3046,7151.0
2022-10-04 12:10:00,203.82,204.31,203.82,204.31,6981.0,191.2953,191.7551,191.2953,191.7551,6981.0
2022-10-04 12:15:00,204.28,204.28,204.07,204.24,7475.0,191.727,191.727,191.5299,191.6894,7475.0
2022-10-04 12:20:00,204.25,204.38,204.14,204.35,10538.0,191.6988,191.8208,191.5956,191.7927,10538.0
2022-10-04 12:25:00,204.36,204.67,204.26,204.48,13357.0,191.8021,192.093,191.7082,191.9147,13357.0
2022-10-04 12:30:00,204.45,204.48,204.16,204.18,20792.0,191.8865,191.9147,191.6144,191.6331,20792.0
2022-10-04 12:35:00,204.21,204.21,203.86,203.99,12638.0,191.6613,191.6613,191.3328,191.4548,12638.0
2022-10-04 12:40:00,203.99,203.99,203.61,203.7,6957.0,191.4548,191.4548,191.0982,191.1826,6957.0
2022-10-04 12:45:00,203.68,203.68,203.45,203.53,16071.0,191.1639,191.1639,190.948,191.0231,16071.0
2022-10-04 12:50:00,203.55,203.7,203.5,203.55,3781.0,191.0418,191.1826,190.9949,191.0418,3781.0
2022-10-04 12:55:00,203.59,204.02,203.57,203.98,7544.0,191.0794,191.483,191.0606,191.4454,7544.0
2022-10-04 13:00:00,203.98,204.11,203.75,203.76,11971.0,191.4454,191.5674,191.2296,191.2389,11971.0
2022-10-04 13:05:00,203.77,203.99,203.63,203.64,21433.0,191.2483,191.4548,191.1169,191.1263,21433.0
2022-10-04 13:10:00,203.71,203.77,203.45,203.46,11542.0,191.192,191.2483,190.948,190.9574,11542.0
2022-10-04 13:15:00,203.46,203.48,202.96,202.96,8747.0,190.9574,190.9761,190.4881,190.4881,8747.0
2022-10-04 13:20:00,202.99,203.24,202.86,203.24,7660.0,190.5163,190.7509,190.3942,190.7509,7660.0
2022-10-04 13:25:00,203.25,203.65,203.25,203.64,8557.0,190.7603,191.1357,190.7603,191.1263,8557.0
2022-10-04 13:30:00,203.63,203.77,203.47,203.54,8866.0,191.1169,191.2483,190.9668,191.0325,8866.0
2022-10-04 13:35:00,203.52,203.6,203.43,203.6,4084.0,191.0137,191.0888,190.9292,191.0888,4084.0
2022-10-04 13:40:00,203.56,203.78,203.56,203.61,10378.0,191.0512,191.2577,191.0512,191.0982,10378.0
2022-10-04 13:45:00,203.66,204.05,203.6,204.0,13145.0,191.1451,191.5111,191.0888,191.4642,13145.0
2022-10-04 13:50:00,203.97,204.1,203.79,203.83,11927.0,191.436,191.558,191.2671,191.3046,11927.0
2022-10-04 13:55:00,203.82,204.04,203.78,203.82,8638.0,191.2953,191.5017,191.2577,191.2953,8638.0
2022-10-04 14:00:00,203.83,204.0,203.78,203.93,10263.0,191.3046,191.4642,191.2577,191.3985,10263.0
2022-10-04 14:05:00,203.94,204.03,203.86,204.01,13014.0,191.4079,191.4924,191.3328,191.4736,13014.0
2022-10-04 14:10:00,203.95,204.01,203.72,203.79,15365.0,191.4173,191.4736,191.2014,191.2671,15365.0
2022-10-04 14:15:00,203.78,204.07,203.78,203.97,11180.0,191.2577,191.5299,191.2577,191.436,11180.0
2022-10-04 14:20:00,203.98,204.48,203.98,204.48,11857.0,191.4454,191.9147,191.4454,191.9147,11857.0
2022-10-04 14:25:00,204.47,204.56,204.08,204.11,10542.0,191.9053,191.9898,191.5393,191.5674,10542.0
2022-10-04 14:30:00,204.08,204.32,203.96,204.17,13816.0,191.5393,191.7645,191.4267,191.6237,13816.0
2022-10-04 14:35:00,204.15,204.18,203.92,204.02,7846.0,191.605,191.6331,191.3891,191.483,7846.0
2022-10-04 14:40:00,203.99,204.17,203.98,204.17,10876.0,191.4548,191.6237,191.4454,191.6237,10876.0
2022-10-04 14:45:00,204.14,204.65,204.14,204.53,9980.0,191.5956,192.0743,191.5956,191.9616,9980.0
2022-10-04 14:50:00,204.62,204.9,204.51,204.78,15153.0,192.0461,192.3089,191.9429,192.1963,15153.0
2022-10-04 14:55:00,204.76,204.97,204.73,204.73,13721.0,192.1775,192.3746,192.1493,192.1493,13721.0
2022-10-04 15:00:00,204.79,204.88,204.61,204.83,15155.0,192.2056,192.2901,192.0367,192.2432,15155.0
2022-10-04 15:05:00,204.79,204.88,204.63,204.67,12404.0,192.2056,192.2901,192.0555,192.093,12404.0
2022-10-04 15:10:00,204.69,204.69,204.25,204.61,11784.0,192.1118,192.1118,191.6988,192.0367,11784.0
2022-10-04 15:15:00,204.58,204.78,204.53,204.67,13213.0,192.0086,192.1963,191.9616,192.093,13213.0
2022-10-04 15:20:00,204.63,204.7,204.32,204.66,21975.0,192.0555,192.1212,191.7645,192.0836,21975.0
2022-10-04 15:25:00,204.66,204.96,204.62,204.81,19431.0,192.0836,192.3652,192.0461,192.2244,19431.0
2022-10-04 15:30:00,204.81,204.81,204.56,204.67,31863.0,192.2244,192.2244,191.9898,192.093,31863.0
2022-10-04 15:35:00,204.68,205.01,204.57,204.86,54991.0,192.1024,192.4121,191.9992,192.2713,54991.0
2022-10-04 15:40:00,204.87,205.05,204.69,204.92,41446.0,192.2807,192.4497,192.1118,192.3277,41446.0
2022-10-04 15:45:00,204.92,205.16,204.78,205.1,64802.0,192.3277,192.5529,192.1963,192.4966,64802.0
2022-10-04 15:50:00,205.12,205.39,205.03,205.25,72374.0,192.5154,192.7688,192.4309,192.6374,72374.0
2022-10-04 15:55:00,205.25,205.4,205.01,205.39,156788.0,192.6374,192.7782,192.4121,192.7688,156788.0
2022-10-05 09:30:00,202.57,203.48,202.0,202.74,48781.0,190.1221,190.9761,189.5871,190.2816,48781.0
2022-10-05 09:35:00,202.77,203.02,202.11,202.22,29033.0,190.3098,190.5444,189.6903,189.7936,29033.0
2022-10-05 09:40:00,202.14,202.66,202.05,202.28,16460.0,189.7185,190.2065,189.634,189.8499,16460.0
2022-10-05 09:45:00,202.3,202.89,202.07,202.49,20311.0,189.8687,190.4224,189.6528,190.047,20311.0
2022-10-05 09:50:00,202.38,202.88,202.15,202.65,13432.0,189.9437,190.413,189.7279,190.1972,13432.0
2022-10-05 09:55:00,202.65,202.99,202.65,202.88,8672.0,190.1972,190.5163,190.1972,190.413,8672.0
2022-10-05 10:00:00,202.83,202.83,201.04,201.3,40599.0,190.3661,190.3661,188.6861,188.9301,40599.0
2022-10-05 10:05:00,201.36,201.42,200.81,200.81,18757.0,188.9864,189.0427,188.4702,188.4702,18757.0
2022-10-05 10:10:00,200.7,200.89,200.32,200.54,15668.0,188.367,188.5453,188.0103,188.2168,15668.0
2022-10-05 10:15:00,200.52,200.52,200.01,200.09,41086.0,188.198,188.198,187.7194,187.7945,41086.0
2022-10-05 10:20:00,200.14,200.66,200.09,200.43,34193.0,187.8414,188.3294,187.7945,188.1136,34193.0
2022-10-05 10:25:00,200.4,200.48,200.13,200.16,18444.0,188.0854,188.1605,187.832,187.8602,18444.0
2022-10-05 10:30:00,200.1,200.5,199.92,200.08,37083.0,187.8038,188.1793,187.6349,187.7851,37083.0
2022-10-05 10:35:00,200.1,200.47,200.03,200.35,28798.0,187.8038,188.1511,187.7382,188.0385,28798.0
2022-10-05 10:40:00,200.31,200.67,200.25,200.45,31272.0,188.0009,188.3388,187.9446,188.1323,31272.0
2022-10-05 10:45:00,200.44,200.5,200.24,200.34,13192.0,188.123,188.1793,187.9352,188.0291,13192.0
2022-10-05 10:50:00,200.4,200.4,200.08,200.08,13243.0,188.0854,188.0854,187.7851,187.7851,13243.0
2022-10-05 10:55:00,200.09,200.09,199.48,199.55,9608.0,187.7945,187.7945,187.2219,187.2876,9608.0
2022-10-05 11:00:00,199.54,200.09,199.49,200.09,47357.0,187.2783,187.7945,187.2313,187.7945,47357.0
2022-10-05 11:05:00,200.02,200.06,199.79,199.95,8943.0,187.7288,187.7663,187.5129,187.6631,8943.0
2022-10-05 11:10:00,200.01,200.2,199.92,200.14,7579.0,187.7194,187.8977,187.6349,187.8414,7579.0
2022-10-05 11:15:00,200.17,200.2,199.84,200.14,24422.0,187.8695,187.8977,187.5598,187.8414,24422.0
2022-10-05 11:20:00,200.17,200.34,200.04,200.32,9748.0,187.8695,188.0291,187.7475,188.0103,9748.0
2022-10-05 11:25:00,200.28,200.51,200.18,200.23,11353.0,187.9728,188.1887,187.8789,187.9259,11353.0
2022-10-05 11:30:00,200.33,200.49,200.25,200.35,10110.0,188.0197,188.1699,187.9446,188.0385,10110.0
2022-10-05 11:35:00,200.42,200.76,200.41,200.75,14949.0,188.1042,188.4233,188.0948,188.4139,14949.0
2022-10-05 11:40:00,200.76,200.85,200.37,200.41,9237.0,188.4233,188.5078,188.0573,188.0948,9237.0
2022-10-05 11:45:00,200.38,200.46,200.04,200.06,13933.0,188.0666,188.1417,187.7475,187.7663,13933.0
2022-10-05 11:50:00,200.08,200.17,200.0,200.0,8709.0,187.7851,187.8695,187.71,187.71,8709.0
2022-10-05 11:55:00,200.03,200.27,200.01,200.19,9581.0,187.7382,187.9634,187.7194,187.8883,9581.0
2022-10-05 12:00:00,200.19,200.21,199.75,199.8,20986.0,187.8883,187.9071,187.4754,187.5223,20986.0
2022-10-05 12:05:00,199.85,200.66,199.81,200.58,9676.0,187.5692,188.3294,187.5317,188.2544,9676.0
2022-10-05 12:10:00,200.54,200.71,200.4,200.4,45726.0,188.2168,188.3764,188.0854,188.0854,45726.0
2022-10-05 12:15:00,200.43,200.82,200.42,200.64,38664.0,188.1136,188.4796,188.1042,188.3107,38664.0
2022-10-05 12:20:00,200.64,200.7,200.44,200.7,14785.0,188.3107,188.367,188.123,188.367,14785.0
2022-10-05 12:25:00,200.7,200.71,200.53,200.6,10046.0,188.367,188.3764,188.2074,188.2731,10046.0
2022-10-05 12:30:00,200.6,200.65,200.37,200.44,7151.0,188.2731,188.3201,188.0573,188.123,7151.0
2022-10-05 12:35:00,200.39,200.56,200.32,200.55,14814.0,188.076,188.2356,188.0103,188.2262,14814.0
2022-10-05 12:40:00,200.5,200.77,200.4,200.74,8567.0,188.1793,188.4327,188.0854,188.4045,8567.0
2022-10-05 12:45:00,200.74,201.17,200.68,201.08,19511.0,188.4045,188.8081,188.3482,188.7236,19511.0
2022-10-05 12:50:00,201.12,201.25,200.96,201.25,10885.0,188.7612,188.8832,188.611,188.8832,10885.0
2022-10-05 12:55:00,201.21,201.34,201.14,201.14,7983.0,188.8456,188.9677,188.7799,188.7799,7983.0
2022-10-05 13:00:00,201.19,201.35,201.09,201.28,4801.0,188.8269,188.977,188.733,188.9113,4801.0
2022-10-05 13:05:00,201.27,201.84,201.27,201.62,13207.0,188.902,189.4369,188.902,189.2304,13207.0
2022-10-05 13:10:00,201.64,201.8,201.62,201.78,9012.0,189.2492,189.3994,189.2304,189.3806,9012.0
2022-10-05 13:15:00,201.82,202.22,201.76,202.21,10467.0,189.4182,189.7936,189.3618,189.7842,10467.0
2022-10-05 13:20:00,202.21,202.31,201.83,201.84,35617.0,189.7842,189.878,189.4275,189.4369,35617.0
2022-10-05 13:25:00,201.82,201.88,201.72,201.81,3696.0,189.4182,189.4745,189.3243,189.4088,3696.0
2022-10-05 13:30:00,201.73,201.8,201.43,201.49,12123.0,189.3337,189.3994,189.0521,189.1084,12123.0
2022-10-05 13:35:00,201.45,201.54,201.13,201.25,18449.0,189.0709,189.1554,188.7706,188.8832,18449.0
2022-10-05 13:40:00,201.25,201.32,201.08,201.2,23609.0,188.8832,188.9489,188.7236,188.8363,23609.0
2022-10-05 13:45:00,201.21,201.42,201.08,201.32,20491.0,188.8456,189.0427,188.7236,188.9489,20491.0
2022-10-05 13:50:00,201.37,201.37,200.99,201.07,26633.0,188.9958,188.9958,188.6392,188.7142,26633.0
2022-10-05 13:55:00,201.07,201.18,200.91,200.96,12984.0,188.7142,188.8175,188.5641,188.611,12984.0
2022-10-05 14:00:00,200.94,201.22,200.91,201.17,14365.0,188.5922,188.855,188.5641,188.8081,14365.0
2022-10-05 14:05:00,201.18,201.27,201.09,201.2,9854.0,188.8175,188.902,188.733,188.8363,9854.0
2022-10-05 14:10:00,201.16,201.46,201.16,201.41,7508.0,188.7987,189.0803,188.7987,189.0334,7508.0
2022-10-05 14:15:00,201.38,201.66,201.29,201.64,9804.0,189.0052,189.268,188.9207,189.2492,9804.0
2022-10-05 14:20:00,201.62,201.64,201.47,201.6,7524.0,189.2304,189.2492,189.0897,189.2117,7524.0
2022-10-05 14:25:00,201.56,201.68,201.32,201.6,9603.0,189.1741,189.2868,188.9489,189.2117,9603.0
2022-10-05 14:30:00,201.52,201.63,201.1,201.1,18515.0,189.1366,189.2398,188.7424,188.7424,18515.0
2022-10-05 14:35:00,201.19,201.54,201.17,201.47,7561.0,188.8269,189.1554,188.8081,189.0897,7561.0
2022-10-05 14:40:00,201.41,201.51,201.31,201.51,5686.0,189.0334,189.1272,188.9395,189.1272,5686.0
2022-10-05 14:45:00,201.53,201.66,201.46,201.52,7463.0,189.146,189.268,189.0803,189.1366,7463.0
2022-10-05 14:50:00,201.52,201.9,201.52,201.72,12804.0,189.1366,189.4932,189.1366,189.3243,12804.0
2022-10-05 14:55:00,201.71,201.74,201.44,201.57,6921.0,189.3149,189.3431,189.0615,189.1835,6921.0
2022-10-05 15:00:00,201.53,201.84,201.53,201.75,31149.0,189.146,189.4369,189.146,189.3525,31149.0
2022-10-05 15:05:00,201.75,201.76,201.43,201.68,15112.0,189.3525,189.3618,189.0521,189.2868,15112.0
2022-10-05 15:10:00,201.62,201.96,201.47,201.96,17589.0,189.2304,189.5496,189.0897,189.5496,17589.0
2022-10-05 15:15:00,201.95,202.45,201.9,202.32,18953.0,189.5402,190.0094,189.4932,189.8874,18953.0
2022-10-05 15:20:00,202.3,202.47,202.15,202.37,16446.0,189.8687,190.0282,189.7279,189.9344,16446.0
2022-10-05 15:25:00,202.36,202.39,202.0,202.04,28411.0,189.925,189.9531,189.5871,189.6246,28411.0
2022-10-05 15:30:00,202.03,202.16,201.86,201.95,18786.0,189.6153,189.7373,189.4557,189.5402,18786.0
2022-10-05 15:35:00,201.9,202.02,201.72,201.72,24343.0,189.4932,189.6059,189.3243,189.3243,24343.0
2022-10-05 15:40:00,201.65,201.68,201.49,201.68,21213.0,189.2586,189.2868,189.1084,189.2868,21213.0
2022-10-05 15:45:00,201.63,201.7,201.24,201.27,30064.0,189.2398,189.3055,188.8738,188.902,30064.0
2022-10-05 15:50:00,201.24,201.29,200.43,200.54,48286.0,188.8738,188.9207,188.1136,188.2168,48286.0
2022-10-05 15:55:00,200.55,200.77,200.31,200.77,143486.0,188.2262,188.4327,188.0009,188.4327,143486.0
2022-10-06 09:30:00,200.16,200.94,199.81,200.17,52179.0,187.8602,188.5922,187.5317,187.8695,52179.0
2022-10-06 09:35:00,200.34,200.68,199.75,200.54,15912.0,188.0291,188.3482,187.4754,188.2168,15912.0
2022-10-06 09:40:00,200.59,201.41,200.4,201.04,9619.0,188.2637,189.0334,188.0854,188.6861,9619.0
2022-10-06 09:45:00,201.02,201.13,200.1,200.19,9902.0,188.6673,188.7706,187.8038,187.8883,9902.0
2022-10-06 09:50:00,200.38,200.74,200.06,200.31,19392.0,188.0666,188.4045,187.7663,188.0009,19392.0
2022-10-06 09:55:00,200.15,200.25,199.39,199.39,14129.0,187.8508,187.9446,187.1375,187.1375,14129.0
2022-10-06 10:00:00,199.33,199.39,198.73,198.99,49917.0,187.0812,187.1375,186.518,186.7621,49917.0
2022-10-06 10:05:00,198.98,198.98,198.57,198.76,22935.0,186.7527,186.7527,186.3679,186.5462,22935.0
2022-10-06 10:10:00,198.65,198.86,198.14,198.7,26571.0,186.443,186.64,185.9643,186.4899,26571.0
2022-10-06 10:15:00,198.72,199.43,198.71,198.99,34941.0,186.5087,187.175,186.4993,186.7621,34941.0
2022-10-06 10:20:00,199.1,199.41,198.81,199.41,8321.0,186.8653,187.1563,186.5931,187.1563,8321.0
2022-10-06 10:25:00,199.42,199.65,198.81,198.86,20634.0,187.1656,187.3815,186.5931,186.64,20634.0
2022-10-06 10:30:00,198.87,199.39,198.85,198.88,18012.0,186.6494,187.1375,186.6307,186.6588,18012.0
2022-10-06 10:35:00,198.74,199.31,198.71,199.24,9595.0,186.5274,187.0624,186.4993,186.9967,9595.0
2022-10-06 10:40:00,199.25,199.44,199.15,199.43,24477.0,187.0061,187.1844,186.9122,187.175,24477.0
2022-10-06 10:45:00,199.39,199.94,199.29,199.81,20999.0,187.1375,187.6537,187.0436,187.5317,20999.0
2022-10-06 10:50:00,199.8,200.13,199.55,200.13,29416.0,187.5223,187.832,187.2876,187.832,29416.0
2022-10-06 10:55:00,200.14,200.57,199.84,200.56,17700.0,187.8414,188.245,187.5598,188.2356,17700.0
2022-10-06 11:00:00,200.65,200.65,200.17,200.24,7191.0,188.3201,188.3201,187.8695,187.9352,7191.0
2022-10-06 11:05:00,200.25,200.51,200.15,200.44,12173.0,187.9446,188.1887,187.8508,188.123,12173.0
2022-10-06 11:10:00,200.52,200.54,200.26,200.26,13972.0,188.198,188.2168,187.954,187.954,13972.0
2022-10-06 11:15:00,200.34,200.8,200.28,200.69,18504.0,188.0291,188.4608,187.9728,188.3576,18504.0
2022-10-06 11:20:00,200.67,201.02,200.51,201.0,31824.0,188.3388,188.6673,188.1887,188.6485,31824.0
2022-10-06 11:25:00,200.94,201.01,200.57,200.88,20782.0,188.5922,188.6579,188.245,188.5359,20782.0
2022-10-06 11:30:00,200.9,200.9,200.47,200.63,11770.0,188.5547,188.5547,188.1511,188.3013,11770.0
2022-10-06 11:35:00,200.6,200.85,200.36,200.42,19181.0,188.2731,188.5078,188.0479,188.1042,19181.0
2022-10-06 11:40:00,200.43,200.85,200.35,200.6,18609.0,188.1136,188.5078,188.0385,188.2731,18609.0
2022-10-06 11:45:00,200.66,201.07,200.64,200.91,18093.0,188.3294,188.7142,188.3107,188.5641,18093.0
2022-10-06 11:50:00,200.9,201.13,200.79,200.94,21775.0,188.5547,188.7706,188.4514,188.5922,21775.0
2022-10-06 11:55:00,200.98,201.09,200.25,200.34,10268.0,188.6298,188.733,187.9446,188.0291,10268.0
2022-10-06 12:00:00,200.23,200.23,200.04,200.1,12329.0,187.9259,187.9259,187.7475,187.8038,12329.0
2022-10-06 12:05:00,200.07,200.14,199.86,199.86,8715.0,187.7757,187.8414,187.5786,187.5786,8715.0
2022-10-06 12:10:00,199.87,199.94,199.59,199.65,9129.0,187.588,187.6537,187.3252,187.3815,9129.0
2022-10-06 12:15:00,199.64,200.03,199.61,199.9,16448.0,187.3721,187.7382,187.344,187.6161,16448.0
2022-10-06 12:20:00,199.9,200.12,199.86,200.12,11002.0,187.6161,187.8226,187.5786,187.8226,11002.0
2022-10-06 12:25:00,200.11,200.51,200.1,200.46,6434.0,187.8132,188.1887,187.8038,188.1417,6434.0
2022-10-06 12:30:00,200.5,200.5,200.3,200.43,5651.0,188.1793,188.1793,187.9916,188.1136,5651.0
2022-10-06 12:35:00,200.42,200.6,200.36,200.51,7800.0,188.1042,188.2731,188.0479,188.1887,7800.0
2022-10-06 12:40:00,200.46,200.8,200.46,200.77,7016.0,188.1417,188.4608,188.1417,188.4327,7016.0
2022-10-06 12:45:00,200.8,200.83,200.54,200.6,9487.0,188.4608,188.489,188.2168,188.2731,9487.0
2022-10-06 12:50:00,200.66,200.66,200.3,200.32,8875.0,188.3294,188.3294,187.9916,188.0103,8875.0
2022-10-06 12:55:00,200.33,200.36,200.12,200.22,7332.0,188.0197,188.0479,187.8226,187.9165,7332.0
2022-10-06 13:00:00,200.26,200.35,199.97,200.07,13682.0,187.954,188.0385,187.6818,187.7757,13682.0
2022-10-06 13:05:00,200.06,200.11,199.73,199.78,12474.0,187.7663,187.8132,187.4566,187.5035,12474.0
2022-10-06 13:10:00,199.75,200.07,199.74,200.06,8849.0,187.4754,187.7757,187.466,187.7663,8849.0
2022-10-06 13:15:00,200.11,200.19,199.98,200.01,7419.0,187.8132,187.8883,187.6912,187.7194,7419.0
2022-10-06 13:20:00,200.02,200.19,199.98,199.98,14404.0,187.7288,187.8883,187.6912,187.6912,14404.0
2022-10-06 13:25:00,199.93,199.97,199.73,199.87,12763.0,187.6443,187.6818,187.4566,187.588,12763.0
2022-10-06 13:30:00,199.86,199.86,199.38,199.52,9976.0,187.5786,187.5786,187.1281,187.2595,9976.0
2022-10-06 13:35:00,199.52,199.52,199.37,199.44,5388.0,187.2595,187.2595,187.1187,187.1844,5388.0
2022-10-06 13:40:00,199.42,199.91,199.42,199.86,9343.0,187.1656,187.6255,187.1656,187.5786,9343.0
2022-10-06 13:45:00,199.85,199.85,199.57,199.7,16011.0,187.5692,187.5692,187.3064,187.4284,16011.0
2022-10-06 13:50:00,199.7,199.82,199.64,199.68,6363.0,187.4284,187.5411,187.3721,187.4097,6363.0
2022-10-06 13:55:00,199.7,199.77,199.52,199.55,5773.0,187.4284,187.4941,187.2595,187.2876,5773.0
2022-10-06 14:00:00,199.5,199.5,199.08,199.15,10296.0,187.2407,187.2407,186.8465,186.9122,10296.0
2022-10-06 14:05:00,199.17,199.2,198.89,198.94,10704.0,186.931,186.9592,186.6682,186.7151,10704.0
2022-10-06 14:10:00,198.97,199.08,198.84,198.9,14383.0,186.7433,186.8465,186.6213,186.6776,14383.0
2022-10-06 14:15:00,198.87,198.87,198.58,198.74,13215.0,186.6494,186.6494,186.3773,186.5274,13215.0
2022-10-06 14:20:00,198.73,198.98,198.68,198.98,9860.0,186.518,186.7527,186.4711,186.7527,9860.0
2022-10-06 14:25:00,198.99,199.11,198.78,198.88,11937.0,186.7621,186.8747,186.565,186.6588,11937.0
2022-10-06 14:30:00,198.89,199.01,198.59,198.71,12703.0,186.6682,186.7808,186.3866,186.4993,12703.0
2022-10-06 14:35:00,198.77,198.95,198.74,198.85,12623.0,186.5556,186.7245,186.5274,186.6307,12623.0
2022-10-06 14:40:00,198.82,198.92,198.73,198.73,8651.0,186.6025,186.6964,186.518,186.518,8651.0
2022-10-06 14:45:00,198.7,198.7,198.44,198.48,8914.0,186.4899,186.4899,186.2459,186.2834,8914.0
2022-10-06 14:50:00,198.41,198.45,198.12,198.4,27438.0,186.2177,186.2552,185.9455,186.2083,27438.0
2022-10-06 14:55:00,198.38,198.6,198.27,198.3,9375.0,186.1895,186.396,186.0863,186.1145,9375.0
2022-10-06 15:00:00,198.27,198.33,198.02,198.28,8849.0,186.0863,186.1426,185.8517,186.0957,8849.0
2022-10-06 15:05:00,198.24,198.24,197.96,198.14,7903.0,186.0581,186.0581,185.7954,185.9643,7903.0
2022-10-06 15:10:00,198.08,198.37,197.83,198.36,14789.0,185.908,186.1802,185.6733,186.1708,14789.0
2022-10-06 15:15:00,198.32,198.48,198.07,198.19,14450.0,186.1332,186.2834,185.8986,186.0112,14450.0
2022-10-06 15:20:00,198.19,198.56,198.18,198.41,20920.0,186.0112,186.3585,186.0018,186.2177,20920.0
2022-10-06 15:25:00,198.41,198.76,198.41,198.75,22569.0,186.2177,186.5462,186.2177,186.5368,22569.0
2022-10-06 15:30:00,198.77,198.8,198.52,198.57,24516.0,186.5556,186.5837,186.3209,186.3679,24516.0
2022-10-06 15:35:00,198.55,198.63,198.46,198.46,24575.0,186.3491,186.4242,186.2646,186.2646,24575.0
2022-10-06 15:40:00,198.45,198.57,198.31,198.5,34645.0,186.2552,186.3679,186.1238,186.3022,34645.0
2022-10-06 15:45:00,198.46,198.64,198.35,198.49,40812.0,186.2646,186.4336,186.1614,186.2928,40812.0
2022-10-06 15:50:00,198.48,198.57,198.21,198.4,69575.0,186.2834,186.3679,186.03,186.2083,69575.0
2022-10-06 15:55:00,198.38,198.51,198.07,198.22,126044.0,186.1895,186.3116,185.8986,186.0394,126044.0
2022-10-07 09:30:00,196.02,196.98,195.77,196.98,42337.0,183.9746,184.8756,183.7399,184.8756,42337.0
2022-10-07 09:35:00,196.74,196.96,196.1,196.74,14513.0,184.6503,184.8568,184.0496,184.6503,14513.0
2022-10-07 09:40:00,196.8,197.16,196.25,196.25,11863.0,184.7066,185.0445,184.1904,184.1904,11863.0
2022-10-07 09:45:00,196.09,196.7,196.0,196.4,15775.0,184.0403,184.6128,183.9558,184.3312,15775.0
2022-10-07 09:50:00,196.31,196.59,195.9,196.0,12793.0,184.2467,184.5095,183.8619,183.9558,12793.0
2022-10-07 09:55:00,195.98,196.16,195.3,195.47,24416.0,183.937,184.106,183.2988,183.4584,24416.0
2022-10-07 10:00:00,195.42,195.66,194.95,195.09,18075.0,183.4114,183.6367,182.9703,183.1017,18075.0
2022-10-07 10:05:00,195.13,195.8,195.1,195.67,39217.0,183.1393,183.7681,183.1111,183.6461,39217.0
2022-10-07 10:10:00,195.64,196.03,195.59,196.01,13121.0,183.6179,183.984,183.571,183.9652,13121.0
2022-10-07 10:15:00,196.0,196.07,195.51,195.83,33742.0,183.9558,184.0215,183.4959,183.7962,33742.0
2022-10-07 10:20:00,195.74,195.98,195.65,195.73,12172.0,183.7118,183.937,183.6273,183.7024,12172.0
2022-10-07 10:25:00,195.69,195.89,195.54,195.64,12925.0,183.6648,183.8526,183.5241,183.6179,12925.0
2022-10-07 10:30:00,195.67,195.87,195.45,195.58,13955.0,183.6461,183.8338,183.4396,183.5616,13955.0
2022-10-07 10:35:00,195.61,195.67,195.36,195.59,17621.0,183.5898,183.6461,183.3551,183.571,17621.0
2022-10-07 10:40:00,195.68,196.46,195.68,196.46,11776.0,183.6555,184.3875,183.6555,184.3875,11776.0
2022-10-07 10:45:00,196.43,196.6,196.2,196.3,13812.0,184.3594,184.5189,184.1435,184.2374,13812.0
2022-10-07 10:50:00,196.3,196.3,195.85,196.22,25453.0,184.2374,184.2374,183.815,184.1623,25453.0
2022-10-07 10:55:00,196.22,196.48,196.15,196.44,5681.0,184.1623,184.4063,184.0966,184.3688,5681.0
2022-10-07 11:00:00,196.52,196.52,196.28,196.36,9435.0,184.4438,184.4438,184.2186,184.2937,9435.0
2022-10-07 11:05:00,196.34,196.41,196.11,196.13,9526.0,184.2749,184.3406,184.059,184.0778,9526.0
2022-10-07 11:10:00,196.04,196.23,195.78,195.91,12101.0,183.9933,184.1717,183.7493,183.8713,12101.0
2022-10-07 11:15:00,195.88,195.89,195.5,195.58,13343.0,183.8432,183.8526,183.4865,183.5616,13343.0
2022-10-07 11:20:00,195.55,195.64,195.41,195.53,9103.0,183.5334,183.6179,183.4021,183.5147,9103.0
2022-10-07 11:25:00,195.5,195.58,195.32,195.45,21034.0,183.4865,183.5616,183.3176,183.4396,21034.0
2022-10-07 11:30:00,195.48,195.57,195.24,195.32,8979.0,183.4677,183.5522,183.2425,183.3176,8979.0
2022-10-07 11:35:00,195.37,195.7,195.3,195.68,8464.0,183.3645,183.6742,183.2988,183.6555,8464.0
2022-10-07 11:40:00,195.67,195.9,195.45,195.74,8722.0,183.6461,183.8619,183.4396,183.7118,8722.0
2022-10-07 11:45:00,195.76,195.93,195.52,195.57,7781.0,183.7305,183.8901,183.5053,183.5522,7781.0
2022-10-07 11:50:00,195.57,195.7,195.41,195.55,35452.0,183.5522,183.6742,183.4021,183.5334,35452.0
2022-10-07 11:55:00,195.62,195.7,195.44,195.59,5860.0,183.5991,183.6742,183.4302,183.571,5860.0
2022-10-07 12:00:00,195.6,195.84,195.55,195.62,8691.0,183.5804,183.8056,183.5334,183.5991,8691.0
2022-10-07 12:05:00,195.69,195.8,195.56,195.69,5564.0,183.6648,183.7681,183.5428,183.6648,5564.0
2022-10-07 12:10:00,195.69,195.81,195.63,195.64,8731.0,183.6648,183.7775,183.6085,183.6179,8731.0
2022-10-07 12:15:00,195.57,195.72,195.49,195.51,7031.0,183.5522,183.693,183.4771,183.4959,7031.0
2022-10-07 12:20:00,195.52,195.52,194.96,194.96,11141.0,183.5053,183.5053,182.9797,182.9797,11141.0
2022-10-07 12:25:00,194.92,195.15,194.9,195.15,6403.0,182.9422,183.158,182.9234,183.158,6403.0
2022-10-07 12:30:00,195.12,195.12,194.95,195.09,6954.0,183.1299,183.1299,182.9703,183.1017,6954.0
2022-10-07 12:35:00,195.08,195.08,194.92,195.01,7323.0,183.0923,183.0923,182.9422,183.0266,7323.0
2022-10-07 12:40:00,195.04,195.04,194.73,194.75,5467.0,183.0548,183.0548,182.7638,182.7826,5467.0
2022-10-07 12:45:00,194.72,194.77,194.56,194.66,8154.0,182.7545,182.8014,182.6043,182.6981,8154.0
2022-10-07 12:50:00,194.6,194.77,194.57,194.69,7815.0,182.6418,182.8014,182.6137,182.7263,7815.0
2022-10-07 12:55:00,194.67,194.84,194.63,194.78,17388.0,182.7075,182.8671,182.67,182.8108,17388.0
2022-10-07 13:00:00,194.78,194.86,194.55,194.62,10274.0,182.8108,182.8858,182.5949,182.6606,10274.0
2022-10-07 13:05:00,194.66,194.73,194.47,194.51,6812.0,182.6981,182.7638,182.5198,182.5574,6812.0
2022-10-07 13:10:00,194.5,194.86,194.5,194.86,5199.0,182.548,182.8858,182.548,182.8858,5199.0
2022-10-07 13:15:00,194.86,195.06,194.84,195.01,5551.0,182.8858,183.0736,182.8671,183.0266,5551.0
2022-10-07 13:20:00,194.94,195.01,194.72,194.79,8334.0,182.9609,183.0266,182.7545,182.8201,8334.0
2022-10-07 13:25:00,194.79,195.12,194.79,195.03,11338.0,182.8201,183.1299,182.8201,183.0454,11338.0
2022-10-07 13:30:00,195.05,195.18,194.94,195.08,14482.0,183.0642,183.1862,182.9609,183.0923,14482.0
2022-10-07 13:35:00,195.07,195.18,195.07,195.13,6292.0,183.0829,183.1862,183.0829,183.1393,6292.0
2022-10-07 13:40:00,195.16,195.29,195.08,195.18,5893.0,183.1674,183.2894,183.0923,183.1862,5893.0
2022-10-07 13:45:00,195.15,195.33,195.12,195.23,21771.0,183.158,183.327,183.1299,183.2331,21771.0
2022-10-07 13:50:00,195.24,195.39,195.21,195.35,17089.0,183.2425,183.3833,183.2143,183.3457,17089.0
2022-10-07 13:55:00,195.37,195.45,195.27,195.37,18149.0,183.3645,183.4396,183.2707,183.3645,18149.0
2022-10-07 14:00:00,195.39,195.73,195.38,195.67,10294.0,183.3833,183.7024,183.3739,183.6461,10294.0
2022-10-07 14:05:00,195.66,195.89,195.5,195.6,28547.0,183.6367,183.8526,183.4865,183.5804,28547.0
2022-10-07 14:10:00,195.59,195.63,195.26,195.47,18857.0,183.571,183.6085,183.2613,183.4584,18857.0
2022-10-07 14:15:00,195.48,195.53,194.92,194.92,14380.0,183.4677,183.5147,182.9422,182.9422,14380.0
2022-10-07 14:20:00,194.87,194.92,194.64,194.92,42104.0,182.8952,182.9422,182.6794,182.9422,42104.0
2022-10-07 14:25:00,194.92,194.97,194.79,194.85,13999.0,182.9422,182.9891,182.8201,182.8765,13999.0
2022-10-07 14:30:00,194.86,194.86,194.41,194.5,9573.0,182.8858,182.8858,182.4635,182.548,9573.0
2022-10-07 14:35:00,194.49,194.69,194.43,194.61,13961.0,182.5386,182.7263,182.4823,182.6512,13961.0
2022-10-07 14:40:00,194.62,194.8,194.54,194.57,8436.0,182.6606,182.8295,182.5855,182.6137,8436.0
2022-10-07 14:45:00,194.54,194.8,194.48,194.71,15932.0,182.5855,182.8295,182.5292,182.7451,15932.0
2022-10-07 14:50:00,194.76,194.92,194.73,194.92,14036.0,182.792,182.9422,182.7638,182.9422,14036.0
2022-10-07 14:55:00,194.96,194.97,194.77,194.83,9949.0,182.9797,182.9891,182.8014,182.8577,9949.0
2022-10-07 15:00:00,194.87,195.17,194.87,195.09,16661.0,182.8952,183.1768,182.8952,183.1017,16661.0
2022-10-07 15:05:00,195.1,195.11,194.83,194.83,20353.0,183.1111,183.1205,182.8577,182.8577,20353.0
2022-10-07 15:10:00,194.84,194.95,194.54,194.56,24866.0,182.8671,182.9703,182.5855,182.6043,24866.0
2022-10-07 15:15:00,194.44,194.48,194.21,194.22,26404.0,182.4917,182.5292,182.2758,182.2852,26404.0
2022-10-07 15:20:00,194.24,194.35,194.05,194.17,22591.0,182.3039,182.4072,182.1256,182.2382,22591.0
2022-10-07 15:25:00,194.16,194.16,193.69,193.89,28993.0,182.2289,182.2289,181.7877,181.9755,28993.0
2022-10-07 15:30:00,193.85,193.86,193.61,193.79,28502.0,181.9379,181.9473,181.7127,181.8816,28502.0
2022-10-07 15:35:00,193.75,194.37,193.67,194.37,30523.0,181.8441,182.426,181.769,182.426,30523.0
2022-10-07 15:40:00,194.29,194.73,194.18,194.62,31605.0,182.3509,182.7638,182.2476,182.6606,31605.0
2022-10-07 15:45:00,194.59,194.71,194.39,194.71,71619.0,182.6324,182.7451,182.4447,182.7451,71619.0
2022-10-07 15:50:00,194.73,195.27,194.73,195.05,88388.0,182.7638,183.2707,182.7638,183.0642,88388.0
2022-10-07 15:55:00,195.04,195.83,194.99,195.67,269621.0,183.0548,183.7962,183.0079,183.6461,269621.0
2022-10-10 09:30:00,197.13,198.07,197.01,197.03,33311.0,185.0164,185.8986,184.9037,184.9225,33311.0
2022-10-10 09:35:00,196.99,197.28,196.48,196.56,9439.0,184.885,185.1571,184.4063,184.4814,9439.0
2022-10-10 09:40:00,196.43,197.31,196.31,197.11,30221.0,184.3594,185.1853,184.2467,184.9976,30221.0
2022-10-10 09:45:00,197.0,197.28,196.82,197.1,17957.0,184.8943,185.1571,184.7254,184.9882,17957.0
2022-10-10 09:50:00,197.16,197.19,196.08,196.18,14870.0,185.0445,185.0727,184.0309,184.1247,14870.0
2022-10-10 09:55:00,196.11,196.33,195.75,195.95,28642.0,184.059,184.2655,183.7212,183.9089,28642.0
2022-10-10 10:00:00,195.95,195.95,195.16,195.22,19617.0,183.9089,183.9089,183.1674,183.2237,19617.0
2022-10-10 10:05:00,195.23,195.51,194.96,194.96,27377.0,183.2331,183.4959,182.9797,182.9797,27377.0
2022-10-10 10:10:00,194.95,195.56,194.95,195.56,8148.0,182.9703,183.5428,182.9703,183.5428,8148.0
2022-10-10 10:15:00,195.51,195.78,195.46,195.66,7890.0,183.4959,183.7493,183.449,183.6367,7890.0
2022-10-10 10:20:00,195.67,195.97,195.39,195.88,21337.0,183.6461,183.9276,183.3833,183.8432,21337.0
2022-10-10 10:25:00,195.83,196.26,195.71,196.08,18483.0,183.7962,184.1998,183.6836,184.0309,18483.0
2022-10-10 10:30:00,196.08,196.28,195.39,195.53,19847.0,184.0309,184.2186,183.3833,183.5147,19847.0
2022-10-10 10:35:00,195.48,195.58,194.68,194.68,10024.0,183.4677,183.5616,182.7169,182.7169,10024.0
2022-10-10 10:40:00,194.67,194.8,194.55,194.61,9515.0,182.7075,182.8295,182.5949,182.6512,9515.0
2022-10-10 10:45:00,194.6,194.69,194.44,194.53,9535.0,182.6418,182.7263,182.4917,182.5761,9535.0
2022-10-10 10:50:00,194.41,194.62,194.29,194.59,22661.0,182.4635,182.6606,182.3509,182.6324,22661.0
2022-10-10 10:55:00,194.51,194.97,194.46,194.97,19358.0,182.5574,182.9891,182.5104,182.9891,19358.0
2022-10-10 11:00:00,194.99,194.99,194.46,194.67,17216.0,183.0079,183.0079,182.5104,182.7075,17216.0
2022-10-10 11:05:00,194.57,194.94,194.41,194.94,43181.0,182.6137,182.9609,182.4635,182.9609,43181.0
2022-10-10 11:10:00,194.94,195.45,194.91,195.43,7979.0,182.9609,183.4396,182.9328,183.4208,7979.0
2022-10-10 11:15:00,195.32,195.44,195.02,195.14,4834.0,183.3176,183.4302,183.036,183.1486,4834.0
2022-10-10 11:20:00,194.99,195.6,194.99,195.57,5719.0,183.0079,183.5804,183.0079,183.5522,5719.0
2022-10-10 11:25:00,195.55,195.55,195.24,195.25,3330.0,183.5334,183.5334,183.2425,183.2519,3330.0
2022-10-10 11:30:00,195.3,195.3,194.91,195.12,12647.0,183.2988,183.2988,182.9328,183.1299,12647.0
2022-10-10 11:35:00,195.15,195.15,194.9,194.98,9018.0,183.158,183.158,182.9234,182.9985,9018.0
2022-10-10 11:40:00,194.98,195.13,194.83,195.06,9307.0,182.9985,183.1393,182.8577,183.0736,9307.0
2022-10-10 11:45:00,195.0,195.26,195.0,195.18,7911.0,183.0172,183.2613,183.0172,183.1862,7911.0
2022-10-10 11:50:00,195.2,195.56,195.09,195.43,4345.0,183.205,183.5428,183.1017,183.4208,4345.0
2022-10-10 11:55:00,195.45,195.52,195.22,195.28,5653.0,183.4396,183.5053,183.2237,183.28,5653.0
2022-10-10 12:00:00,195.27,195.33,195.15,195.16,3124.0,183.2707,183.327,183.158,183.1674,3124.0
2022-10-10 12:05:00,195.17,195.31,194.99,195.13,6194.0,183.1768,183.3082,183.0079,183.1393,6194.0
2022-10-10 12:10:00,195.05,195.07,194.93,195.01,6645.0,183.0642,183.0829,182.9515,183.0266,6645.0
2022-10-10 12:15:00,194.99,195.07,194.86,194.87,11985.0,183.0079,183.0829,182.8858,182.8952,11985.0
2022-10-10 12:20:00,194.87,194.9,194.55,194.8,9582.0,182.8952,182.9234,182.5949,182.8295,9582.0
2022-10-10 12:25:00,194.88,194.99,194.61,194.72,11409.0,182.9046,183.0079,182.6512,182.7545,11409.0
2022-10-10 12:30:00,194.7,194.86,194.49,194.49,3010.0,182.7357,182.8858,182.5386,182.5386,3010.0
2022-10-10 12:35:00,194.56,194.56,194.34,194.55,8915.0,182.6043,182.6043,182.3978,182.5949,8915.0
2022-10-10 12:40:00,194.56,194.62,194.46,194.46,5284.0,182.6043,182.6606,182.5104,182.5104,5284.0
2022-10-10 12:45:00,194.43,194.46,194.09,194.15,5396.0,182.4823,182.5104,182.1632,182.2195,5396.0
2022-10-10 12:50:00,194.13,194.21,193.98,194.07,11231.0,182.2007,182.2758,182.0599,182.1444,11231.0
2022-10-10 12:55:00,194.11,194.15,193.81,193.86,27427.0,182.1819,182.2195,181.9004,181.9473,27427.0
2022-10-10 13:00:00,193.85,193.92,193.71,193.92,8367.0,181.9379,182.0036,181.8065,182.0036,8367.0
2022-10-10 13:05:00,193.91,194.08,193.91,194.04,7732.0,181.9942,182.1538,181.9942,182.1162,7732.0
2022-10-10 13:10:00,194.06,194.49,193.96,194.34,11873.0,182.135,182.5386,182.0412,182.3978,11873.0
2022-10-10 13:15:00,194.33,194.56,194.23,194.39,7782.0,182.3884,182.6043,182.2946,182.4447,7782.0
2022-10-10 13:20:00,194.42,194.66,194.42,194.53,7911.0,182.4729,182.6981,182.4729,182.5761,7911.0
2022-10-10 13:25:00,194.48,194.77,194.48,194.77,10790.0,182.5292,182.8014,182.5292,182.8014,10790.0
2022-10-10 13:30:00,194.77,195.03,194.74,194.81,20800.0,182.8014,183.0454,182.7732,182.8389,20800.0
2022-10-10 13:35:00,194.91,195.04,194.85,195.01,10132.0,182.9328,183.0548,182.8765,183.0266,10132.0
2022-10-10 13:40:00,195.0,195.07,194.91,194.93,5900.0,183.0172,183.0829,182.9328,182.9515,5900.0
2022-10-10 13:45:00,194.95,195.99,194.95,195.77,13083.0,182.9703,183.9464,182.9703,183.7399,13083.0
2022-10-10 13:50:00,195.77,196.03,195.6,195.88,8763.0,183.7399,183.984,183.5804,183.8432,8763.0
2022-10-10 13:55:00,195.89,195.89,195.45,195.47,6182.0,183.8526,183.8526,183.4396,183.4584,6182.0
2022-10-10 14:00:00,195.55,195.55,195.34,195.4,5800.0,183.5334,183.5334,183.3364,183.3927,5800.0
2022-10-10 14:05:00,195.38,195.38,195.03,195.08,18134.0,183.3739,183.3739,183.0454,183.0923,18134.0
2022-10-10 14:10:00,195.06,195.07,194.86,194.91,12320.0,183.0736,183.0829,182.8858,182.9328,12320.0
2022-10-10 14:15:00,194.94,195.04,194.91,194.98,6412.0,182.9609,183.0548,182.9328,182.9985,6412.0
2022-10-10 14:20:00,194.99,195.16,194.92,195.11,5227.0,183.0079,183.1674,182.9422,183.1205,5227.0
2022-10-10 14:25:00,195.08,195.22,195.01,195.13,22315.0,183.0923,183.2237,183.0266,183.1393,22315.0
2022-10-10 14:30:00,195.08,195.43,194.95,195.25,22175.0,183.0923,183.4208,182.9703,183.2519,22175.0
2022-10-10 14:35:00,195.15,195.39,194.91,195.25,79209.0,183.158,183.3833,182.9328,183.2519,79209.0
2022-10-10 14:40:00,195.25,195.56,194.75,194.89,114199.0,183.2519,183.5428,182.7826,182.914,114199.0
2022-10-10 14:45:00,194.92,195.0,194.66,194.72,30860.0,182.9422,183.0172,182.6981,182.7545,30860.0
2022-10-10 14:50:00,194.69,194.83,194.52,194.59,57821.0,182.7263,182.8577,182.5667,182.6324,57821.0
2022-10-10 14:55:00,194.61,194.62,193.96,194.13,33644.0,182.6512,182.6606,182.0412,182.2007,33644.0
2022-10-10 15:00:00,194.07,194.28,193.71,193.85,22633.0,182.1444,182.3415,181.8065,181.9379,22633.0
2022-10-10 15:05:00,193.88,194.17,193.79,194.14,39457.0,181.9661,182.2382,181.8816,182.2101,39457.0
2022-10-10 15:10:00,194.15,194.48,194.07,194.44,45626.0,182.2195,182.5292,182.1444,182.4917,45626.0
2022-10-10 15:15:00,194.45,194.78,194.4,194.6,26738.0,182.501,182.8108,182.4541,182.6418,26738.0
2022-10-10 15:20:00,194.66,194.67,194.3,194.4,21134.0,182.6981,182.7075,182.3603,182.4541,21134.0
2022-10-10 15:25:00,194.39,194.4,194.07,194.12,27705.0,182.4447,182.4541,182.1444,182.1913,27705.0
2022-10-10 15:30:00,194.13,194.27,193.99,194.1,30746.0,182.2007,182.3321,182.0693,182.1725,30746.0
2022-10-10 15:35:00,194.08,194.33,194.02,194.08,33838.0,182.1538,182.3884,182.0975,182.1538,33838.0
2022-10-10 15:40:00,194.1,194.21,194.0,194.2,41893.0,182.1725,182.2758,182.0787,182.2664,41893.0
2022-10-10 15:45:00,194.2,194.5,194.09,194.17,43237.0,182.2664,182.548,182.1632,182.2382,43237.0
2022-10-10 15:50:00,194.21,194.32,194.0,194.26,97924.0,182.2758,182.379,182.0787,182.3227,97924.0
2022-10-10 15:55:00,194.25,194.27,193.96,194.05,172904.0,182.3133,182.3321,182.0412,182.1256,172904.0
2022-10-11 09:30:00,192.92,193.63,192.63,193.37,37977.0,181.0651,181.7314,180.7929,181.4874,37977.0
2022-10-11 09:35:00,193.19,193.19,192.17,192.76,70397.0,181.3185,181.3185,180.3611,180.9149,70397.0
2022-10-11 09:40:00,193.27,193.45,192.99,193.24,24763.0,181.3936,181.5625,181.1308,181.3654,24763.0
2022-10-11 09:45:00,193.34,193.59,192.87,192.87,53476.0,181.4593,181.6939,181.0181,181.0181,53476.0
2022-10-11 09:50:00,192.82,193.14,192.44,192.99,139594.0,180.9712,181.2715,180.6146,181.1308,139594.0
2022-10-11 09:55:00,192.95,193.34,192.84,193.15,36762.0,181.0932,181.4593,180.99,181.2809,36762.0
2022-10-11 10:00:00,193.13,193.16,192.77,193.16,23998.0,181.2622,181.2903,180.9243,181.2903,23998.0
2022-10-11 10:05:00,193.21,193.29,192.85,193.13,11113.0,181.3372,181.4123,180.9994,181.2622,11113.0
2022-10-11 10:10:00,193.17,193.4,192.95,193.25,15277.0,181.2997,181.5156,181.0932,181.3748,15277.0
2022-10-11 10:15:00,193.22,193.27,192.86,192.91,15891.0,181.3466,181.3936,181.0087,181.0557,15891.0
2022-10-11 10:20:00,192.84,192.9,192.26,192.36,19374.0,180.99,181.0463,180.4456,180.5395,19374.0
2022-10-11 10:25:00,192.39,192.57,191.93,192.13,26646.0,180.5676,180.7366,180.1359,180.3236,26646.0
2022-10-11 10:30:00,192.16,192.18,191.64,192.0,21438.0,180.3518,180.3705,179.8637,180.2016,21438.0
2022-10-11 10:35:00,192.01,192.5,191.94,192.28,54738.0,180.211,180.6709,180.1453,180.4644,54738.0
2022-10-11 10:40:00,192.22,192.93,192.19,192.42,50499.0,180.4081,181.0744,180.3799,180.5958,50499.0
2022-10-11 10:45:00,192.42,192.48,191.85,192.4,44684.0,180.5958,180.6521,180.0608,180.577,44684.0
2022-10-11 10:50:00,192.41,192.76,192.4,192.44,20329.0,180.5864,180.9149,180.577,180.6146,20329.0
2022-10-11 10:55:00,192.53,192.63,191.97,192.17,61762.0,180.699,180.7929,180.1734,180.3611,61762.0
2022-10-11 11:00:00,192.2,192.74,192.06,192.4,19301.0,180.3893,180.8961,180.2579,180.577,19301.0
2022-10-11 11:05:00,192.44,193.28,192.42,193.12,69264.0,180.6146,181.4029,180.5958,181.2528,69264.0
2022-10-11 11:10:00,193.22,193.32,192.81,192.86,28010.0,181.3466,181.4405,180.9618,181.0087,28010.0
2022-10-11 11:15:00,192.94,193.36,192.86,193.16,14764.0,181.0838,181.478,181.0087,181.2903,14764.0
2022-10-11 11:20:00,193.13,193.91,193.13,193.86,41812.0,181.2622,181.9942,181.2622,181.9473,41812.0
2022-10-11 11:25:00,193.8,193.9,193.49,193.66,11524.0,181.891,181.9848,181.6,181.7596,11524.0
2022-10-11 11:30:00,193.83,194.07,193.61,193.67,9185.0,181.9191,182.1444,181.7127,181.769,9185.0
2022-10-11 11:35:00,193.69,193.9,193.67,193.78,6551.0,181.7877,181.9848,181.769,181.8722,6551.0
2022-10-11 11:40:00,193.78,194.1,193.58,194.09,15807.0,181.8722,182.1725,181.6845,182.1632,15807.0
2022-10-11 11:45:00,194.06,194.6,193.99,194.38,61993.0,182.135,182.6418,182.0693,182.4353,61993.0
2022-10-11 11:50:00,194.32,194.68,194.21,194.3,21133.0,182.379,182.7169,182.2758,182.3603,21133.0
2022-10-11 11:55:00,194.29,194.4,194.19,194.32,4803.0,182.3509,182.4541,182.257,182.379,4803.0
2022-10-11 12:00:00,194.31,194.31,193.8,193.81,9621.0,182.3696,182.3696,181.891,181.9004,9621.0
2022-10-11 12:05:00,193.93,194.06,193.75,193.93,5288.0,182.013,182.135,181.8441,182.013,5288.0
2022-10-11 12:10:00,193.94,194.14,193.85,194.14,2700.0,182.0224,182.2101,181.9379,182.2101,2700.0
2022-10-11 12:15:00,194.13,194.4,193.97,194.28,6305.0,182.2007,182.4541,182.0505,182.3415,6305.0
2022-10-11 12:20:00,194.29,194.68,194.29,194.59,7540.0,182.3509,182.7169,182.3509,182.6324,7540.0
2022-10-11 12:25:00,194.59,194.8,194.53,194.69,11628.0,182.6324,182.8295,182.5761,182.7263,11628.0
2022-10-11 12:30:00,194.81,195.03,194.78,194.81,8172.0,182.8389,183.0454,182.8108,182.8389,8172.0
2022-10-11 12:35:00,194.89,195.1,194.76,195.1,9800.0,182.914,183.1111,182.792,183.1111,9800.0
2022-10-11 12:40:00,195.11,195.42,194.99,195.28,11759.0,183.1205,183.4114,183.0079,183.28,11759.0
2022-10-11 12:45:00,195.3,195.54,195.29,195.47,9947.0,183.2988,183.5241,183.2894,183.4584,9947.0
2022-10-11 12:50:00,195.48,195.67,195.47,195.52,57297.0,183.4677,183.6461,183.4584,183.5053,57297.0
2022-10-11 12:55:00,195.52,195.76,195.5,195.61,10421.0,183.5053,183.7305,183.4865,183.5898,10421.0
2022-10-11 13:00:00,195.64,195.7,195.33,195.33,15113.0,183.6179,183.6742,183.327,183.327,15113.0
2022-10-11 13:05:00,195.37,195.55,195.19,195.5,9614.0,183.3645,183.5334,183.1956,183.4865,9614.0
2022-10-11 13:10:00,195.47,195.52,195.34,195.38,11987.0,183.4584,183.5053,183.3364,183.3739,11987.0
2022-10-11 13:15:00,195.41,195.5,195.17,195.27,9918.0,183.4021,183.4865,183.1768,183.2707,9918.0
2022-10-11 13:20:00,195.2,195.43,195.18,195.4,7034.0,183.205,183.4208,183.1862,183.3927,7034.0
2022-10-11 13:25:00,195.27,195.27,194.95,195.08,6176.0,183.2707,183.2707,182.9703,183.0923,6176.0
2022-10-11 13:30:00,195.06,195.23,194.96,195.19,5530.0,183.0736,183.2331,182.9797,183.1956,5530.0
2022-10-11 13:35:00,195.16,195.31,195.13,195.28,6185.0,183.1674,183.3082,183.1393,183.28,6185.0
2022-10-11 13:40:00,195.28,195.68,195.28,195.5,18473.0,183.28,183.6555,183.28,183.4865,18473.0
2022-10-11 13:45:00,195.48,195.68,195.4,195.48,9608.0,183.4677,183.6555,183.3927,183.4677,9608.0
2022-10-11 13:50:00,195.45,195.8,195.37,195.64,13966.0,183.4396,183.7681,183.3645,183.6179,13966.0
2022-10-11 13:55:00,195.64,195.65,195.53,195.61,5087.0,183.6179,183.6273,183.5147,183.5898,5087.0
2022-10-11 14:00:00,195.6,195.62,195.43,195.45,8257.0,183.5804,183.5991,183.4208,183.4396,8257.0
2022-10-11 14:05:00,195.48,195.67,195.2,195.37,12243.0,183.4677,183.6461,183.205,183.3645,12243.0
2022-10-11 14:10:00,195.38,195.42,195.19,195.3,11815.0,183.3739,183.4114,183.1956,183.2988,11815.0
2022-10-11 14:15:00,195.33,195.33,195.03,195.09,7921.0,183.327,183.327,183.0454,183.1017,7921.0
2022-10-11 14:20:00,195.01,195.33,195.01,195.3,10061.0,183.0266,183.327,183.0266,183.2988,10061.0
2022-10-11 14:25:00,195.37,195.48,195.1,195.37,10562.0,183.3645,183.4677,183.1111,183.3645,10562.0
2022-10-11 14:30:00,195.4,195.65,195.37,195.59,16631.0,183.3927,183.6273,183.3645,183.571,16631.0
2022-10-11 14:35:00,195.62,195.62,195.24,195.33,7326.0,183.5991,183.5991,183.2425,183.327,7326.0
2022-10-11 14:40:00,195.34,195.43,194.94,194.94,11652.0,183.3364,183.4208,182.9609,182.9609,11652.0
2022-10-11 14:45:00,194.9,195.0,194.08,194.17,33513.0,182.9234,183.0172,182.1538,182.2382,33513.0
2022-10-11 14:50:00,194.21,194.21,193.59,193.63,17628.0,182.2758,182.2758,181.6939,181.7314,17628.0
2022-10-11 14:55:00,193.61,193.63,193.13,193.22,19658.0,181.7127,181.7314,181.2622,181.3466,19658.0
2022-10-11 15:00:00,193.18,193.31,192.86,192.9,16580.0,181.3091,181.4311,181.0087,181.0463,16580.0
2022-10-11 15:05:00,192.87,192.95,192.51,192.59,24299.0,181.0181,181.0932,180.6803,180.7553,24299.0
2022-10-11 15:10:00,192.61,192.65,192.3,192.52,16338.0,180.7741,180.8117,180.4832,180.6896,16338.0
2022-10-11 15:15:00,192.41,192.6,192.08,192.37,14479.0,180.5864,180.7647,180.2767,180.5489,14479.0
2022-10-11 15:20:00,192.34,192.59,192.29,192.54,32973.0,180.5207,180.7553,180.4738,180.7084,32973.0
2022-10-11 15:25:00,192.61,192.69,192.04,192.4,26228.0,180.7741,180.8492,180.2391,180.577,26228.0
2022-10-11 15:30:00,192.39,192.6,192.07,192.41,30519.0,180.5676,180.7647,180.2673,180.5864,30519.0
2022-10-11 15:35:00,192.38,192.94,192.33,192.89,31482.0,180.5582,181.0838,180.5113,181.0369,31482.0
2022-10-11 15:40:00,192.89,192.94,192.45,192.6,32493.0,181.0369,181.0838,180.6239,180.7647,32493.0
2022-10-11 15:45:00,192.63,192.76,192.52,192.58,58040.0,180.7929,180.9149,180.6896,180.746,58040.0
2022-10-11 15:50:00,192.56,192.57,192.16,192.55,51161.0,180.7272,180.7366,180.3518,180.7178,51161.0
2022-10-11 15:55:00,192.56,192.81,192.4,192.62,125251.0,180.7272,180.9618,180.577,180.7835,125251.0
2022-10-12 09:30:00,192.82,193.29,192.34,192.46,45363.0,180.9712,181.4123,180.5207,180.6333,45363.0
2022-10-12 09:35:00,192.36,193.35,192.21,193.14,12806.0,180.5395,181.4686,180.3987,181.2715,12806.0
2022-10-12 09:40:00,193.05,193.82,192.77,193.75,11690.0,181.1871,181.9098,180.9243,181.8441,11690.0
2022-10-12 09:45:00,193.72,193.88,193.46,193.62,15690.0,181.8159,181.9661,181.5719,181.722,15690.0
2022-10-12 09:50:00,193.71,194.24,193.66,194.18,24511.0,181.8065,182.3039,181.7596,182.2476,24511.0
2022-10-12 09:55:00,194.23,194.49,193.94,194.4,15486.0,182.2946,182.5386,182.0224,182.4541,15486.0
2022-10-12 10:00:00,194.4,195.06,194.38,194.77,36476.0,182.4541,183.0736,182.4353,182.8014,36476.0
2022-10-12 10:05:00,194.82,195.03,194.54,194.96,17984.0,182.8483,183.0454,182.5855,182.9797,17984.0
2022-10-12 10:10:00,195.03,195.08,194.77,194.88,11638.0,183.0454,183.0923,182.8014,182.9046,11638.0
2022-10-12 10:15:00,194.84,194.99,194.7,194.92,12420.0,182.8671,183.0079,182.7357,182.9422,12420.0
2022-10-12 10:20:00,194.91,194.94,194.23,194.48,14091.0,182.9328,182.9609,182.2946,182.5292,14091.0
2022-10-12 10:25:00,194.42,195.17,194.38,195.17,16580.0,182.4729,183.1768,182.4353,183.1768,16580.0
2022-10-12 10:30:00,195.19,195.85,195.08,195.83,19399.0,183.1956,183.815,183.0923,183.7962,19399.0
2022-10-12 10:35:00,195.81,195.81,194.7,194.7,29590.0,183.7775,183.7775,182.7357,182.7357,29590.0
2022-10-12 10:40:00,194.74,194.77,194.2,194.2,9678.0,182.7732,182.8014,182.2664,182.2664,9678.0
2022-10-12 10:45:00,194.26,194.54,194.13,194.49,12886.0,182.3227,182.5855,182.2007,182.5386,12886.0
2022-10-12 10:50:00,194.47,194.73,194.33,194.7,9999.0,182.5198,182.7638,182.3884,182.7357,9999.0
2022-10-12 10:55:00,194.65,194.78,194.36,194.43,5705.0,182.6888,182.8108,182.4166,182.4823,5705.0
2022-10-12 11:00:00,194.43,194.63,194.37,194.47,6390.0,182.4823,182.67,182.426,182.5198,6390.0
2022-10-12 11:05:00,194.49,194.65,194.43,194.54,8411.0,182.5386,182.6888,182.4823,182.5855,8411.0
2022-10-12 11:10:00,194.53,194.72,194.53,194.68,10182.0,182.5761,182.7545,182.5761,182.7169,10182.0
2022-10-12 11:15:00,194.72,195.04,194.63,194.96,16115.0,182.7545,183.0548,182.67,182.9797,16115.0
2022-10-12 11:20:00,194.92,195.1,194.72,194.72,16411.0,182.9422,183.1111,182.7545,182.7545,16411.0
2022-10-12 11:25:00,194.71,194.74,194.54,194.64,12747.0,182.7451,182.7732,182.5855,182.6794,12747.0
2022-10-12 11:30:00,194.67,194.67,194.33,194.48,22987.0,182.7075,182.7075,182.3884,182.5292,22987.0
2022-10-12 11:35:00,194.45,194.82,194.42,194.56,15745.0,182.501,182.8483,182.4729,182.6043,15745.0
2022-10-12 11:40:00,194.56,194.84,194.32,194.39,12838.0,182.6043,182.8671,182.379,182.4447,12838.0
2022-10-12 11:45:00,194.37,194.39,194.01,194.01,9635.0,182.426,182.4447,182.0881,182.0881,9635.0
2022-10-12 11:50:00,194.03,194.42,194.01,194.35,7573.0,182.1069,182.4729,182.0881,182.4072,7573.0
2022-10-12 11:55:00,194.38,194.62,194.37,194.58,11275.0,182.4353,182.6606,182.426,182.6231,11275.0
2022-10-12 12:00:00,194.6,194.87,194.52,194.78,11319.0,182.6418,182.8952,182.5667,182.8108,11319.0
2022-10-12 12:05:00,194.77,195.06,194.7,194.73,15961.0,182.8014,183.0736,182.7357,182.7638,15961.0
2022-10-12 12:10:00,194.69,194.74,194.37,194.54,15293.0,182.7263,182.7732,182.426,182.5855,15293.0
2022-10-12 12:15:00,194.55,194.63,194.25,194.25,10791.0,182.5949,182.67,182.3133,182.3133,10791.0
2022-10-12 12:20:00,194.23,194.31,194.05,194.05,9423.0,182.2946,182.3696,182.1256,182.1256,9423.0
2022-10-12 12:25:00,194.05,194.24,193.85,193.94,14144.0,182.1256,182.3039,181.9379,182.0224,14144.0
2022-10-12 12:30:00,193.92,194.21,193.92,194.2,5610.0,182.0036,182.2758,182.0036,182.2664,5610.0
2022-10-12 12:35:00,194.25,194.27,193.83,193.9,6320.0,182.3133,182.3321,181.9191,181.9848,6320.0
2022-10-12 12:40:00,193.84,193.84,193.6,193.7,4287.0,181.9285,181.9285,181.7033,181.7971,4287.0
2022-10-12 12:45:00,193.66,193.78,193.6,193.62,7579.0,181.7596,181.8722,181.7033,181.722,7579.0
2022-10-12 12:50:00,193.67,193.71,193.54,193.57,7381.0,181.769,181.8065,181.647,181.6751,7381.0
2022-10-12 12:55:00,193.59,193.74,193.53,193.66,6549.0,181.6939,181.8347,181.6376,181.7596,6549.0
2022-10-12 13:00:00,193.68,193.82,193.4,193.45,38158.0,181.7784,181.9098,181.5156,181.5625,38158.0
2022-10-12 13:05:00,193.46,193.54,193.33,193.49,7977.0,181.5719,181.647,181.4499,181.6,7977.0
2022-10-12 13:10:00,193.39,193.47,193.31,193.39,7030.0,181.5062,181.5813,181.4311,181.5062,7030.0
2022-10-12 13:15:00,193.38,193.38,193.16,193.25,7450.0,181.4968,181.4968,181.2903,181.3748,7450.0
2022-10-12 13:20:00,193.24,193.31,193.13,193.13,12197.0,181.3654,181.4311,181.2622,181.2622,12197.0
2022-10-12 13:25:00,193.17,193.24,193.08,193.19,8991.0,181.2997,181.3654,181.2152,181.3185,8991.0
2022-10-12 13:30:00,193.15,193.16,192.75,192.82,12168.0,181.2809,181.2903,180.9055,180.9712,12168.0
2022-10-12 13:35:00,192.8,192.85,192.56,192.7,11781.0,180.9524,180.9994,180.7272,180.8586,11781.0
2022-10-12 13:40:00,192.76,192.79,192.53,192.76,13125.0,180.9149,180.943,180.699,180.9149,13125.0
2022-10-12 13:45:00,192.78,192.91,192.63,192.89,11891.0,180.9337,181.0557,180.7929,181.0369,11891.0
2022-10-12 13:50:00,192.88,192.98,192.73,192.94,12002.0,181.0275,181.1214,180.8867,181.0838,12002.0
2022-10-12 13:55:00,192.91,192.94,192.77,192.92,9360.0,181.0557,181.0838,180.9243,181.0651,9360.0
2022-10-12 14:00:00,192.98,193.6,192.64,192.86,14365.0,181.1214,181.7033,180.8023,181.0087,14365.0
2022-10-12 14:05:00,192.69,193.14,192.55,192.99,13482.0,180.8492,181.2715,180.7178,181.1308,13482.0
2022-10-12 14:10:00,192.91,193.5,192.79,193.5,15762.0,181.0557,181.6094,180.943,181.6094,15762.0
2022-10-12 14:15:00,193.46,193.52,193.0,193.32,14927.0,181.5719,181.6282,181.1401,181.4405,14927.0
2022-10-12 14:20:00,193.26,193.32,193.01,193.2,11970.0,181.3842,181.4405,181.1495,181.3279,11970.0
2022-10-12 14:25:00,193.13,193.59,193.11,193.48,11462.0,181.2622,181.6939,181.2434,181.5906,11462.0
2022-10-12 14:30:00,193.55,193.66,193.45,193.65,13110.0,181.6563,181.7596,181.5625,181.7502,13110.0
2022-10-12 14:35:00,193.66,193.86,193.59,193.67,18176.0,181.7596,181.9473,181.6939,181.769,18176.0
2022-10-12 14:40:00,193.7,193.73,193.47,193.51,13875.0,181.7971,181.8253,181.5813,181.6188,13875.0
2022-10-12 14:45:00,193.46,193.58,193.19,193.25,17313.0,181.5719,181.6845,181.3185,181.3748,17313.0
2022-10-12 14:50:00,193.2,193.28,193.04,193.13,11559.0,181.3279,181.4029,181.1777,181.2622,11559.0
2022-10-12 14:55:00,193.07,193.18,192.91,193.0,7652.0,181.2058,181.3091,181.0557,181.1401,7652.0
2022-10-12 15:00:00,193.0,193.04,192.7,192.76,9849.0,181.1401,181.1777,180.8586,180.9149,9849.0
2022-10-12 15:05:00,192.74,192.95,192.69,192.83,12850.0,180.8961,181.0932,180.8492,180.9806,12850.0
2022-10-12 15:10:00,192.86,192.98,192.73,192.81,11016.0,181.0087,181.1214,180.8867,180.9618,11016.0
2022-10-12 15:15:00,192.85,192.95,192.61,192.88,33967.0,180.9994,181.0932,180.7741,181.0275,33967.0
2022-10-12 15:20:00,192.91,192.91,192.71,192.73,24624.0,181.0557,181.0557,180.868,180.8867,24624.0
2022-10-12 15:25:00,192.72,192.82,192.63,192.66,15813.0,180.8774,180.9712,180.7929,180.821,15813.0
2022-10-12 15:30:00,192.65,192.72,192.51,192.67,21958.0,180.8117,180.8774,180.6803,180.8304,21958.0
2022-10-12 15:35:00,192.67,192.78,192.5,192.5,27823.0,180.8304,180.9337,180.6709,180.6709,27823.0
2022-10-12 15:40:00,192.54,192.6,192.42,192.53,17902.0,180.7084,180.7647,180.5958,180.699,17902.0
2022-10-12 15:45:00,192.53,192.64,192.39,192.53,30322.0,180.699,180.8023,180.5676,180.699,30322.0
2022-10-12 15:50:00,192.49,192.68,192.28,192.44,72285.0,180.6615,180.8398,180.4644,180.6146,72285.0
2022-10-12 15:55:00,192.43,192.43,191.92,191.95,104805.0,180.6052,180.6052,180.1265,180.1547,104805.0
2022-10-13 09:30:00,188.34,188.55,187.63,188.06,59764.0,176.7665,176.9636,176.1001,176.5037,59764.0
2022-10-13 09:35:00,188.14,188.32,186.89,187.35,30935.0,176.5788,176.7477,175.4056,175.8373,30935.0
2022-10-13 09:40:00,187.33,188.61,187.2,188.47,49638.0,175.8186,177.0199,175.6966,176.8885,49638.0
2022-10-13 09:45:00,188.37,189.1,188.29,188.65,15990.0,176.7947,177.4798,176.7196,177.0575,15990.0
2022-10-13 09:50:00,188.45,190.08,188.45,189.58,26957.0,176.8697,178.3996,176.8697,177.9303,26957.0
2022-10-13 09:55:00,189.58,189.67,188.56,189.0,18794.0,177.9303,178.0148,176.973,177.3859,18794.0
2022-10-13 10:00:00,189.05,189.66,188.83,189.66,44071.0,177.4329,178.0054,177.2264,178.0054,44071.0
2022-10-13 10:05:00,189.7,190.08,189.36,189.91,27306.0,178.0429,178.3996,177.7238,178.24,27306.0
2022-10-13 10:10:00,189.84,190.13,189.53,190.11,32105.0,178.1743,178.4465,177.8834,178.4277,32105.0
2022-10-13 10:15:00,190.12,190.5,189.87,190.04,16192.0,178.4371,178.7938,178.2025,178.362,16192.0
2022-10-13 10:20:00,190.05,190.18,189.83,189.93,28231.0,178.3714,178.4934,178.1649,178.2588,28231.0
2022-10-13 10:25:00,189.93,189.93,189.42,189.75,28569.0,178.2588,178.2588,177.7801,178.0899,28569.0
2022-10-13 10:30:00,189.69,190.52,189.69,189.99,29352.0,178.0335,178.8125,178.0335,178.3151,29352.0
2022-10-13 10:35:00,190.0,190.35,189.58,190.34,14924.0,178.3245,178.653,177.9303,178.6436,14924.0
2022-10-13 10:40:00,190.3,190.53,189.96,190.21,19261.0,178.6061,178.8219,178.287,178.5216,19261.0
2022-10-13 10:45:00,190.19,190.53,190.0,190.27,25144.0,178.5028,178.8219,178.3245,178.5779,25144.0
2022-10-13 10:50:00,190.29,190.34,189.91,190.2,19788.0,178.5967,178.6436,178.24,178.5122,19788.0
2022-10-13 10:55:00,190.08,190.75,190.05,190.32,18630.0,178.3996,179.0284,178.3714,178.6248,18630.0
2022-10-13 11:00:00,190.3,190.48,190.04,190.48,13172.0,178.6061,178.775,178.362,178.775,13172.0
2022-10-13 11:05:00,190.6,192.0,190.56,191.82,15989.0,178.8876,180.2016,178.8501,180.0327,15989.0
2022-10-13 11:10:00,191.81,192.03,191.59,191.86,17996.0,180.0233,180.2298,179.8168,180.0702,17996.0
2022-10-13 11:15:00,191.92,193.56,191.67,193.03,29109.0,180.1265,181.6657,179.8919,181.1683,29109.0
2022-10-13 11:20:00,193.09,194.47,192.99,193.46,17605.0,181.2246,182.5198,181.1308,181.5719,17605.0
2022-10-13 11:25:00,193.22,193.5,192.81,193.25,27508.0,181.3466,181.6094,180.9618,181.3748,27508.0
2022-10-13 11:30:00,193.31,193.66,193.04,193.34,14708.0,181.4311,181.7596,181.1777,181.4593,14708.0
2022-10-13 11:35:00,193.37,195.62,193.37,194.86,39568.0,181.4874,183.5991,181.4874,182.8858,39568.0
2022-10-13 11:40:00,194.91,195.64,194.3,194.3,16562.0,182.9328,183.6179,182.3603,182.3603,16562.0
2022-10-13 11:45:00,194.45,194.47,193.93,194.1,10893.0,182.501,182.5198,182.013,182.1725,10893.0
2022-10-13 11:50:00,193.97,194.56,193.78,194.56,14613.0,182.0505,182.6043,181.8722,182.6043,14613.0
2022-10-13 11:55:00,194.59,194.8,194.33,194.55,12086.0,182.6324,182.8295,182.3884,182.5949,12086.0
2022-10-13 12:00:00,194.71,195.4,194.64,195.31,20509.0,182.7451,183.3927,182.6794,183.3082,20509.0
2022-10-13 12:05:00,195.28,195.28,194.9,194.93,10053.0,183.28,183.28,182.9234,182.9515,10053.0
2022-10-13 12:10:00,194.9,195.11,194.35,194.49,11509.0,182.9234,183.1205,182.4072,182.5386,11509.0
2022-10-13 12:15:00,194.6,194.73,194.17,194.32,9167.0,182.6418,182.7638,182.2382,182.379,9167.0
2022-10-13 12:20:00,194.32,194.82,194.08,194.51,14554.0,182.379,182.8483,182.1538,182.5574,14554.0
2022-10-13 12:25:00,194.5,194.68,194.25,194.46,10097.0,182.548,182.7169,182.3133,182.5104,10097.0
2022-10-13 12:30:00,194.42,194.75,194.29,194.69,8896.0,182.4729,182.7826,182.3509,182.7263,8896.0
2022-10-13 12:35:00,194.66,194.76,194.42,194.53,17416.0,182.6981,182.792,182.4729,182.5761,17416.0
2022-10-13 12:40:00,194.56,195.29,194.51,195.18,14815.0,182.6043,183.2894,182.5574,183.1862,14815.0
2022-10-13 12:45:00,195.14,195.64,195.0,195.59,9700.0,183.1486,183.6179,183.0172,183.571,9700.0
2022-10-13 12:50:00,195.51,195.85,195.41,195.41,11590.0,183.4959,183.815,183.4021,183.4021,11590.0
2022-10-13 12:55:00,195.28,195.59,195.28,195.3,9318.0,183.28,183.571,183.28,183.2988,9318.0
2022-10-13 13:00:00,195.28,195.47,195.06,195.42,19285.0,183.28,183.4584,183.0736,183.4114,19285.0
2022-10-13 13:05:00,195.44,195.52,195.11,195.24,12608.0,183.4302,183.5053,183.1205,183.2425,12608.0
2022-10-13 13:10:00,195.19,195.31,194.84,195.0,15567.0,183.1956,183.3082,182.8671,183.0172,15567.0
2022-10-13 13:15:00,195.09,195.37,195.05,195.25,13162.0,183.1017,183.3645,183.0642,183.2519,13162.0
2022-10-13 13:20:00,195.24,195.64,195.22,195.57,10270.0,183.2425,183.6179,183.2237,183.5522,10270.0
2022-10-13 13:25:00,195.53,196.23,195.52,196.03,19614.0,183.5147,184.1717,183.5053,183.984,19614.0
2022-10-13 13:30:00,196.08,196.62,196.08,196.55,8575.0,184.0309,184.5377,184.0309,184.472,8575.0
2022-10-13 13:35:00,196.58,196.61,196.15,196.17,13703.0,184.5002,184.5283,184.0966,184.1153,13703.0
2022-10-13 13:40:00,196.21,196.24,195.77,195.9,9843.0,184.1529,184.181,183.7399,183.8619,9843.0
2022-10-13 13:45:00,195.84,196.1,195.73,195.92,10498.0,183.8056,184.0496,183.7024,183.8807,10498.0
2022-10-13 13:50:00,196.08,196.19,195.95,196.15,7661.0,184.0309,184.1341,183.9089,184.0966,7661.0
2022-10-13 13:55:00,196.11,196.14,195.83,196.0,10749.0,184.059,184.0872,183.7962,183.9558,10749.0
2022-10-13 14:00:00,195.87,196.07,195.71,195.92,14816.0,183.8338,184.0215,183.6836,183.8807,14816.0
2022-10-13 14:05:00,196.0,196.17,195.78,195.95,11253.0,183.9558,184.1153,183.7493,183.9089,11253.0
2022-10-13 14:10:00,195.91,196.17,195.83,195.99,14913.0,183.8713,184.1153,183.7962,183.9464,14913.0
2022-10-13 14:15:00,196.0,196.23,196.0,196.22,22655.0,183.9558,184.1717,183.9558,184.1623,22655.0
2022-10-13 14:20:00,196.24,196.33,196.06,196.06,12922.0,184.181,184.2655,184.0121,184.0121,12922.0
2022-10-13 14:25:00,196.09,196.14,195.79,195.84,13970.0,184.0403,184.0872,183.7587,183.8056,13970.0
2022-10-13 14:30:00,195.86,196.07,195.75,196.02,27374.0,183.8244,184.0215,183.7212,183.9746,27374.0
2022-10-13 14:35:00,196.04,196.6,195.98,196.52,20307.0,183.9933,184.5189,183.937,184.4438,20307.0
2022-10-13 14:40:00,196.49,196.78,196.37,196.75,12058.0,184.4157,184.6879,184.3031,184.6597,12058.0
2022-10-13 14:45:00,196.78,197.19,196.72,197.03,9003.0,184.6879,185.0727,184.6316,184.9225,9003.0
2022-10-13 14:50:00,196.97,197.5,196.92,197.44,16928.0,184.8662,185.3636,184.8193,185.3073,16928.0
2022-10-13 14:55:00,197.52,197.74,197.3,197.45,30794.0,185.3824,185.5889,185.1759,185.3167,30794.0
2022-10-13 15:00:00,197.46,197.64,197.22,197.4,19748.0,185.3261,185.495,185.1008,185.2698,19748.0
2022-10-13 15:05:00,197.41,198.12,197.41,198.07,18844.0,185.2792,185.9455,185.2792,185.8986,18844.0
2022-10-13 15:10:00,198.12,198.19,197.69,197.72,21301.0,185.9455,186.0112,185.5419,185.5701,21301.0
2022-10-13 15:15:00,197.68,198.04,197.65,197.81,19967.0,185.5326,185.8704,185.5044,185.6546,19967.0
2022-10-13 15:20:00,197.81,197.94,197.64,197.73,19161.0,185.6546,185.7766,185.495,185.5795,19161.0
2022-10-13 15:25:00,197.71,197.78,197.49,197.55,21966.0,185.5607,185.6264,185.3542,185.4105,21966.0
2022-10-13 15:30:00,197.52,197.6,196.72,196.85,31671.0,185.3824,185.4575,184.6316,184.7536,31671.0
2022-10-13 15:35:00,196.84,197.11,196.81,197.09,37068.0,184.7442,184.9976,184.716,184.9788,37068.0
2022-10-13 15:40:00,197.07,197.33,196.86,197.22,40102.0,184.96,185.2041,184.7629,185.1008,40102.0
2022-10-13 15:45:00,197.19,197.35,197.0,197.14,38281.0,185.0727,185.2228,184.8943,185.0257,38281.0
2022-10-13 15:50:00,197.13,197.35,196.85,197.17,69509.0,185.0164,185.2228,184.7536,185.0539,69509.0
2022-10-13 15:55:00,197.16,197.18,196.7,196.83,135923.0,185.0445,185.0633,184.6128,184.7348,135923.0
2022-10-14 09:30:00,198.79,199.19,197.84,198.09,38912.0,186.5743,186.9498,185.6827,185.9174,38912.0
2022-10-14 09:35:00,198.17,198.91,197.9,198.91,13991.0,185.9924,186.687,185.739,186.687,13991.0
2022-10-14 09:40:00,198.88,198.88,197.74,197.81,8678.0,186.6588,186.6588,185.5889,185.6546,8678.0
2022-10-14 09:45:00,197.72,197.72,197.06,197.24,15513.0,185.5701,185.5701,184.9507,185.1196,15513.0
2022-10-14 09:50:00,197.29,197.71,197.19,197.53,31598.0,185.1665,185.5607,185.0727,185.3918,31598.0
2022-10-14 09:55:00,197.53,198.58,197.53,197.87,29357.0,185.3918,186.3773,185.3918,185.7109,29357.0
2022-10-14 10:00:00,197.71,197.71,195.62,196.53,14882.0,185.5607,185.5607,183.5991,184.4532,14882.0
2022-10-14 10:05:00,196.77,197.1,196.31,196.31,8559.0,184.6785,184.9882,184.2467,184.2467,8559.0
2022-10-14 10:10:00,196.26,196.43,195.01,195.16,12689.0,184.1998,184.3594,183.0266,183.1674,12689.0
2022-10-14 10:15:00,195.06,195.23,194.83,195.14,9313.0,183.0736,183.2331,182.8577,183.1486,9313.0
2022-10-14 10:20:00,195.1,195.1,194.36,194.55,12077.0,183.1111,183.1111,182.4166,182.5949,12077.0
2022-10-14 10:25:00,194.6,195.14,194.21,194.96,11970.0,182.6418,183.1486,182.2758,182.9797,11970.0
2022-10-14 10:30:00,195.01,195.28,194.72,194.79,21560.0,183.0266,183.28,182.7545,182.8201,21560.0
2022-10-14 10:35:00,194.86,195.18,194.72,195.05,17027.0,182.8858,183.1862,182.7545,183.0642,17027.0
2022-10-14 10:40:00,195.09,195.31,194.23,194.24,19902.0,183.1017,183.3082,182.2946,182.3039,19902.0
2022-10-14 10:45:00,194.25,194.8,194.18,194.61,11440.0,182.3133,182.8295,182.2476,182.6512,11440.0
2022-10-14 10:50:00,194.78,195.45,194.74,195.24,7371.0,182.8108,183.4396,182.7732,183.2425,7371.0
2022-10-14 10:55:00,195.21,195.4,195.11,195.17,15734.0,183.2143,183.3927,183.1205,183.1768,15734.0
2022-10-14 11:00:00,195.39,196.25,195.39,196.18,14064.0,183.3833,184.1904,183.3833,184.1247,14064.0
2022-10-14 11:05:00,196.15,196.36,195.76,195.97,22643.0,184.0966,184.2937,183.7305,183.9276,22643.0
2022-10-14 11:10:00,195.95,196.0,195.32,195.38,11967.0,183.9089,183.9558,183.3176,183.3739,11967.0
2022-10-14 11:15:00,195.46,195.54,195.07,195.33,8978.0,183.449,183.5241,183.0829,183.327,8978.0
2022-10-14 11:20:00,195.29,195.84,195.29,195.55,9340.0,183.2894,183.8056,183.2894,183.5334,9340.0
2022-10-14 11:25:00,195.58,195.73,195.18,195.4,25083.0,183.5616,183.7024,183.1862,183.3927,25083.0
2022-10-14 11:30:00,195.34,195.39,194.95,195.06,12235.0,183.3364,183.3833,182.9703,183.0736,12235.0
2022-10-14 11:35:00,195.19,195.2,194.63,194.98,10061.0,183.1956,183.205,182.67,182.9985,10061.0
2022-10-14 11:40:00,194.96,195.0,194.36,194.69,9684.0,182.9797,183.0172,182.4166,182.7263,9684.0
2022-10-14 11:45:00,194.65,194.72,194.35,194.66,21401.0,182.6888,182.7545,182.4072,182.6981,21401.0
2022-10-14 11:50:00,194.71,194.76,194.17,194.33,10925.0,182.7451,182.792,182.2382,182.3884,10925.0
2022-10-14 11:55:00,194.25,194.4,194.06,194.06,8410.0,182.3133,182.4541,182.135,182.135,8410.0
2022-10-14 12:00:00,194.04,194.56,193.95,194.52,10832.0,182.1162,182.6043,182.0318,182.5667,10832.0
2022-10-14 12:05:00,194.5,194.52,193.74,193.77,25650.0,182.548,182.5667,181.8347,181.8628,25650.0
2022-10-14 12:10:00,193.76,194.0,193.42,193.72,10470.0,181.8534,182.0787,181.5343,181.8159,10470.0
2022-10-14 12:15:00,193.78,194.05,193.57,194.02,6953.0,181.8722,182.1256,181.6751,182.0975,6953.0
2022-10-14 12:20:00,194.01,194.24,193.95,194.2,6076.0,182.0881,182.3039,182.0318,182.2664,6076.0
2022-10-14 12:25:00,194.24,194.4,194.12,194.39,11713.0,182.3039,182.4541,182.1913,182.4447,11713.0
2022-10-14 12:30:00,194.33,194.56,194.32,194.38,10609.0,182.3884,182.6043,182.379,182.4353,10609.0
2022-10-14 12:35:00,194.34,194.94,194.34,194.76,7732.0,182.3978,182.9609,182.3978,182.792,7732.0
2022-10-14 12:40:00,194.76,195.23,194.66,195.15,9227.0,182.792,183.2331,182.6981,183.158,9227.0
2022-10-14 12:45:00,195.08,195.15,194.82,194.82,8188.0,183.0923,183.158,182.8483,182.8483,8188.0
2022-10-14 12:50:00,194.67,194.75,194.49,194.58,10886.0,182.7075,182.7826,182.5386,182.6231,10886.0
2022-10-14 12:55:00,194.53,194.54,194.15,194.35,8287.0,182.5761,182.5855,182.2195,182.4072,8287.0
2022-10-14 13:00:00,194.33,194.66,194.26,194.44,10478.0,182.3884,182.6981,182.3227,182.4917,10478.0
2022-10-14 13:05:00,194.45,194.45,194.0,194.13,8984.0,182.501,182.501,182.0787,182.2007,8984.0
2022-10-14 13:10:00,194.16,194.27,193.8,193.8,9249.0,182.2289,182.3321,181.891,181.891,9249.0
2022-10-14 13:15:00,193.85,194.08,193.84,193.93,12418.0,181.9379,182.1538,181.9285,182.013,12418.0
2022-10-14 13:20:00,193.97,194.31,193.79,194.06,12762.0,182.0505,182.3696,181.8816,182.135,12762.0
2022-10-14 13:25:00,194.06,194.23,193.84,194.16,10993.0,182.135,182.2946,181.9285,182.2289,10993.0
2022-10-14 13:30:00,194.13,194.45,194.09,194.36,10220.0,182.2007,182.501,182.1632,182.4166,10220.0
2022-10-14 13:35:00,194.41,194.41,193.98,194.31,8488.0,182.4635,182.4635,182.0599,182.3696,8488.0
2022-10-14 13:40:00,194.33,194.46,193.94,194.0,15335.0,182.3884,182.5104,182.0224,182.0787,15335.0
2022-10-14 13:45:00,194.02,194.3,193.99,194.16,16801.0,182.0975,182.3603,182.0693,182.2289,16801.0
2022-10-14 13:50:00,194.15,194.35,193.99,194.25,10336.0,182.2195,182.4072,182.0693,182.3133,10336.0
2022-10-14 13:55:00,194.35,194.38,194.04,194.33,14897.0,182.4072,182.4353,182.1162,182.3884,14897.0
2022-10-14 14:00:00,194.3,194.3,193.94,194.03,11226.0,182.3603,182.3603,182.0224,182.1069,11226.0
2022-10-14 14:05:00,194.11,194.22,193.94,194.05,10206.0,182.1819,182.2852,182.0224,182.1256,10206.0
2022-10-14 14:10:00,194.02,194.02,193.86,193.97,8740.0,182.0975,182.0975,181.9473,182.0505,8740.0
2022-10-14 14:15:00,193.96,194.03,193.79,193.89,6737.0,182.0412,182.1069,181.8816,181.9755,6737.0
2022-10-14 14:20:00,193.89,194.12,193.89,194.06,6953.0,181.9755,182.1913,181.9755,182.135,6953.0
2022-10-14 14:25:00,194.0,194.0,193.77,193.96,7077.0,182.0787,182.0787,181.8628,182.0412,7077.0
2022-10-14 14:30:00,193.95,194.09,193.82,194.09,8894.0,182.0318,182.1632,181.9098,182.1632,8894.0
2022-10-14 14:35:00,194.05,194.12,193.94,193.99,7992.0,182.1256,182.1913,182.0224,182.0693,7992.0
2022-10-14 14:40:00,193.97,193.98,193.73,193.87,8835.0,182.0505,182.0599,181.8253,181.9567,8835.0
2022-10-14 14:45:00,193.86,194.09,193.73,194.07,13345.0,181.9473,182.1632,181.8253,182.1444,13345.0
2022-10-14 14:50:00,194.07,194.27,194.0,194.19,11860.0,182.1444,182.3321,182.0787,182.257,11860.0
2022-10-14 14:55:00,194.18,194.38,194.1,194.27,15538.0,182.2476,182.4353,182.1725,182.3321,15538.0
2022-10-14 15:00:00,194.29,194.61,194.19,194.48,23033.0,182.3509,182.6512,182.257,182.5292,23033.0
2022-10-14 15:05:00,194.51,194.56,194.18,194.24,15221.0,182.5574,182.6043,182.2476,182.3039,15221.0
2022-10-14 15:10:00,194.26,194.38,193.97,194.04,14120.0,182.3227,182.4353,182.0505,182.1162,14120.0
2022-10-14 15:15:00,193.97,194.04,193.72,193.95,14007.0,182.0505,182.1162,181.8159,182.0318,14007.0
2022-10-14 15:20:00,193.94,194.25,193.93,194.23,14261.0,182.0224,182.3133,182.013,182.2946,14261.0
2022-10-14 15:25:00,194.18,194.38,194.07,194.25,19334.0,182.2476,182.4353,182.1444,182.3133,19334.0
2022-10-14 15:30:00,194.25,194.61,194.07,194.61,19216.0,182.3133,182.6512,182.1444,182.6512,19216.0
2022-10-14 15:35:00,194.58,194.76,194.19,194.28,26997.0,182.6231,182.792,182.257,182.3415,26997.0
2022-10-14 15:40:00,194.27,194.3,194.01,194.25,24703.0,182.3321,182.3603,182.0881,182.3133,24703.0
2022-10-14 15:45:00,194.24,194.3,193.99,194.29,31446.0,182.3039,182.3603,182.0693,182.3509,31446.0
2022-10-14 15:50:00,194.28,194.45,194.13,194.24,57354.0,182.3415,182.501,182.2007,182.3039,57354.0
2022-10-14 15:55:00,194.23,194.23,193.59,194.09,144938.0,182.2946,182.2946,181.6939,182.1632,144938.0
2022-10-17 09:30:00,196.16,197.61,196.1,197.42,45142.0,184.106,185.4669,184.0496,185.2885,45142.0
2022-10-17 09:35:00,197.41,198.62,197.41,198.51,21932.0,185.2792,186.4148,185.2792,186.3116,21932.0
2022-10-17 09:40:00,198.49,198.77,198.2,198.63,21151.0,186.2928,186.5556,186.0206,186.4242,21151.0
2022-10-17 09:45:00,198.42,198.5,198.0,198.1,24196.0,186.2271,186.3022,185.8329,185.9267,24196.0
2022-10-17 09:50:00,198.15,198.82,198.1,198.79,13734.0,185.9737,186.6025,185.9267,186.5743,13734.0
2022-10-17 09:55:00,198.81,198.84,198.12,198.31,14688.0,186.5931,186.6213,185.9455,186.1238,14688.0
2022-10-17 10:00:00,198.33,198.55,198.0,198.17,19900.0,186.1426,186.3491,185.8329,185.9924,19900.0
2022-10-17 10:05:00,198.18,198.26,197.96,197.96,19127.0,186.0018,186.0769,185.7954,185.7954,19127.0
2022-10-17 10:10:00,197.92,198.4,197.92,198.4,9331.0,185.7578,186.2083,185.7578,186.2083,9331.0
2022-10-17 10:15:00,198.44,199.09,198.44,198.79,17342.0,186.2459,186.8559,186.2459,186.5743,17342.0
2022-10-17 10:20:00,198.84,199.2,198.49,198.56,11123.0,186.6213,186.9592,186.2928,186.3585,11123.0
2022-10-17 10:25:00,198.47,198.47,198.13,198.3,8566.0,186.274,186.274,185.9549,186.1145,8566.0
2022-10-17 10:30:00,198.3,198.52,198.18,198.48,9912.0,186.1145,186.3209,186.0018,186.2834,9912.0
2022-10-17 10:35:00,198.49,198.96,198.49,198.95,12553.0,186.2928,186.7339,186.2928,186.7245,12553.0
2022-10-17 10:40:00,198.97,199.21,198.9,199.0,25754.0,186.7433,186.9685,186.6776,186.7714,25754.0
2022-10-17 10:45:00,199.01,199.17,198.84,199.05,12451.0,186.7808,186.931,186.6213,186.8184,12451.0
2022-10-17 10:50:00,199.0,199.01,198.36,198.44,14570.0,186.7714,186.7808,186.1708,186.2459,14570.0
2022-10-17 10:55:00,198.44,198.56,197.93,198.19,20365.0,186.2459,186.3585,185.7672,186.0112,20365.0
2022-10-17 11:00:00,198.13,198.47,197.93,198.4,11015.0,185.9549,186.274,185.7672,186.2083,11015.0
2022-10-17 11:05:00,198.39,198.39,197.82,198.04,13620.0,186.1989,186.1989,185.664,185.8704,13620.0
2022-10-17 11:10:00,198.09,198.33,198.01,198.14,6459.0,185.9174,186.1426,185.8423,185.9643,6459.0
2022-10-17 11:15:00,198.06,198.37,198.0,198.1,26353.0,185.8892,186.1802,185.8329,185.9267,26353.0
2022-10-17 11:20:00,198.02,198.58,198.01,198.56,14283.0,185.8517,186.3773,185.8423,186.3585,14283.0
2022-10-17 11:25:00,198.54,198.9,198.41,198.87,10393.0,186.3397,186.6776,186.2177,186.6494,10393.0
2022-10-17 11:30:00,198.87,199.07,198.73,198.81,9522.0,186.6494,186.8371,186.518,186.5931,9522.0
2022-10-17 11:35:00,198.98,199.16,198.94,199.1,15239.0,186.7527,186.9216,186.7151,186.8653,15239.0
2022-10-17 11:40:00,199.15,199.38,198.98,199.0,7177.0,186.9122,187.1281,186.7527,186.7714,7177.0
2022-10-17 11:45:00,199.06,199.18,198.86,199.16,10154.0,186.8278,186.9404,186.64,186.9216,10154.0
2022-10-17 11:50:00,199.16,199.35,198.96,199.04,12637.0,186.9216,187.0999,186.7339,186.809,12637.0
2022-10-17 11:55:00,199.0,199.04,198.58,198.72,23908.0,186.7714,186.809,186.3773,186.5087,23908.0
2022-10-17 12:00:00,198.78,199.0,198.74,198.84,10728.0,186.565,186.7714,186.5274,186.6213,10728.0
2022-10-17 12:05:00,198.78,199.37,198.78,199.37,7799.0,186.565,187.1187,186.565,187.1187,7799.0
2022-10-17 12:10:00,199.34,199.34,198.9,198.98,8899.0,187.0906,187.0906,186.6776,186.7527,8899.0
2022-10-17 12:15:00,198.93,199.02,198.55,198.68,16699.0,186.7057,186.7902,186.3491,186.4711,16699.0
2022-10-17 12:20:00,198.64,198.66,198.3,198.43,9857.0,186.4336,186.4523,186.1145,186.2365,9857.0
2022-10-17 12:25:00,198.37,198.65,198.26,198.63,6707.0,186.1802,186.443,186.0769,186.4242,6707.0
2022-10-17 12:30:00,198.64,198.7,198.54,198.6,6866.0,186.4336,186.4899,186.3397,186.396,6866.0
2022-10-17 12:35:00,198.59,198.63,198.33,198.35,5646.0,186.3866,186.4242,186.1426,186.1614,5646.0
2022-10-17 12:40:00,198.33,198.33,197.94,198.21,10420.0,186.1426,186.1426,185.7766,186.03,10420.0
2022-10-17 12:45:00,198.16,198.25,197.92,198.05,7018.0,185.9831,186.0675,185.7578,185.8798,7018.0
2022-10-17 12:50:00,198.01,198.19,197.97,198.19,4004.0,185.8423,186.0112,185.8047,186.0112,4004.0
2022-10-17 12:55:00,198.16,198.22,197.98,198.11,11675.0,185.9831,186.0394,185.8141,185.9361,11675.0
2022-10-17 13:00:00,198.15,198.73,198.07,198.65,52361.0,185.9737,186.518,185.8986,186.443,52361.0
2022-10-17 13:05:00,198.61,199.15,198.6,199.06,8282.0,186.4054,186.9122,186.396,186.8278,8282.0
2022-10-17 13:10:00,198.93,199.43,198.9,199.06,10570.0,186.7057,187.175,186.6776,186.8278,10570.0
2022-10-17 13:15:00,199.12,199.21,198.78,198.82,26504.0,186.8841,186.9685,186.565,186.6025,26504.0
2022-10-17 13:20:00,198.84,199.21,198.84,199.2,12318.0,186.6213,186.9685,186.6213,186.9592,12318.0
2022-10-17 13:25:00,199.16,199.27,199.04,199.17,9727.0,186.9216,187.0249,186.809,186.931,9727.0
2022-10-17 13:30:00,199.23,199.37,199.18,199.28,8848.0,186.9873,187.1187,186.9404,187.0342,8848.0
2022-10-17 13:35:00,199.28,199.59,199.27,199.48,12386.0,187.0342,187.3252,187.0249,187.2219,12386.0
2022-10-17 13:40:00,199.55,199.58,199.27,199.3,7073.0,187.2876,187.3158,187.0249,187.053,7073.0
2022-10-17 13:45:00,199.3,199.71,199.29,199.52,8572.0,187.053,187.4378,187.0436,187.2595,8572.0
2022-10-17 13:50:00,199.51,199.67,199.47,199.47,10081.0,187.2501,187.4003,187.2126,187.2126,10081.0
2022-10-17 13:55:00,199.44,199.48,199.08,199.12,18792.0,187.1844,187.2219,186.8465,186.8841,18792.0
2022-10-17 14:00:00,199.12,199.46,198.96,199.17,26923.0,186.8841,187.2032,186.7339,186.931,26923.0
2022-10-17 14:05:00,199.11,199.15,198.9,199.01,6421.0,186.8747,186.9122,186.6776,186.7808,6421.0
2022-10-17 14:10:00,198.99,198.99,198.52,198.52,13430.0,186.7621,186.7621,186.3209,186.3209,13430.0
2022-10-17 14:15:00,198.49,198.6,198.28,198.56,43728.0,186.2928,186.396,186.0957,186.3585,43728.0
2022-10-17 14:20:00,198.57,198.68,198.48,198.68,15272.0,186.3679,186.4711,186.2834,186.4711,15272.0
2022-10-17 14:25:00,198.69,198.69,198.32,198.41,24225.0,186.4805,186.4805,186.1332,186.2177,24225.0
2022-10-17 14:30:00,198.36,198.39,198.12,198.19,8653.0,186.1708,186.1989,185.9455,186.0112,8653.0
2022-10-17 14:35:00,198.19,198.62,198.19,198.53,10225.0,186.0112,186.4148,186.0112,186.3303,10225.0
2022-10-17 14:40:00,198.51,198.71,198.51,198.53,7737.0,186.3116,186.4993,186.3116,186.3303,7737.0
2022-10-17 14:45:00,198.55,198.58,198.44,198.48,9844.0,186.3491,186.3773,186.2459,186.2834,9844.0
2022-10-17 14:50:00,198.44,198.53,198.36,198.37,9607.0,186.2459,186.3303,186.1708,186.1802,9607.0
2022-10-17 14:55:00,198.34,198.64,198.32,198.55,10482.0,186.152,186.4336,186.1332,186.3491,10482.0
2022-10-17 15:00:00,198.55,198.78,198.46,198.6,9605.0,186.3491,186.565,186.2646,186.396,9605.0
2022-10-17 15:05:00,198.64,198.81,198.56,198.65,15637.0,186.4336,186.5931,186.3585,186.443,15637.0
2022-10-17 15:10:00,198.61,198.66,198.38,198.63,10384.0,186.4054,186.4523,186.1895,186.4242,10384.0
2022-10-17 15:15:00,198.58,198.62,198.37,198.54,15422.0,186.3773,186.4148,186.1802,186.3397,15422.0
2022-10-17 15:20:00,198.5,198.7,198.39,198.7,10793.0,186.3022,186.4899,186.1989,186.4899,10793.0
2022-10-17 15:25:00,198.71,198.76,198.58,198.72,13602.0,186.4993,186.5462,186.3773,186.5087,13602.0
2022-10-17 15:30:00,198.77,198.92,198.72,198.86,17106.0,186.5556,186.6964,186.5087,186.64,17106.0
2022-10-17 15:35:00,198.83,198.83,198.65,198.68,17478.0,186.6119,186.6119,186.443,186.4711,17478.0
2022-10-17 15:40:00,198.66,199.03,198.61,198.98,20719.0,186.4523,186.7996,186.4054,186.7527,20719.0
2022-10-17 15:45:00,198.98,199.01,198.78,198.78,30106.0,186.7527,186.7808,186.565,186.565,30106.0
2022-10-17 15:50:00,198.81,199.05,198.72,199.05,49814.0,186.5931,186.8184,186.5087,186.8184,49814.0
2022-10-17 15:55:00,199.04,199.1,198.4,198.64,130014.0,186.809,186.8653,186.2083,186.4336,130014.0
2022-10-18 09:30:00,202.23,203.72,201.9,202.85,60037.0,189.803,191.2014,189.4932,190.3849,60037.0
2022-10-18 09:35:00,202.9,203.2,202.29,203.07,15376.0,190.4318,190.7134,189.8593,190.5913,15376.0
2022-10-18 09:40:00,203.08,203.18,202.3,202.55,24186.0,190.6007,190.6946,189.8687,190.1033,24186.0
2022-10-18 09:45:00,202.55,202.7,201.92,202.69,16108.0,190.1033,190.2441,189.512,190.2347,16108.0
2022-10-18 09:50:00,202.74,202.79,201.52,201.67,22724.0,190.2816,190.3285,189.1366,189.2774,22724.0
2022-10-18 09:55:00,201.78,202.34,201.59,201.59,16758.0,189.3806,189.9062,189.2023,189.2023,16758.0
2022-10-18 10:00:00,201.73,202.27,201.5,202.16,27341.0,189.3337,189.8405,189.1178,189.7373,27341.0
2022-10-18 10:05:00,202.27,202.38,201.91,202.38,41766.0,189.8405,189.9437,189.5026,189.9437,41766.0
2022-10-18 10:10:00,202.31,202.38,201.35,201.48,21106.0,189.878,189.9437,188.977,189.099,21106.0
2022-10-18 10:15:00,201.4,201.66,201.19,201.49,29782.0,189.024,189.268,188.8269,189.1084,29782.0
2022-10-18 10:20:00,201.38,201.48,200.55,200.56,26081.0,189.0052,189.099,188.2262,188.2356,26081.0
2022-10-18 10:25:00,200.47,200.87,200.37,200.66,29211.0,188.1511,188.5265,188.0573,188.3294,29211.0
2022-10-18 10:30:00,200.6,201.21,200.6,201.17,19350.0,188.2731,188.8456,188.2731,188.8081,19350.0
2022-10-18 10:35:00,201.16,201.25,200.6,200.61,13032.0,188.7987,188.8832,188.2731,188.2825,13032.0
2022-10-18 10:40:00,200.6,201.07,200.49,201.01,12256.0,188.2731,188.7142,188.1699,188.6579,12256.0
2022-10-18 10:45:00,201.02,201.35,201.01,201.23,11636.0,188.6673,188.977,188.6579,188.8644,11636.0
2022-10-18 10:50:00,201.18,201.23,200.87,201.09,15022.0,188.8175,188.8644,188.5265,188.733,15022.0
2022-10-18 10:55:00,201.11,201.11,200.55,200.77,30563.0,188.7518,188.7518,188.2262,188.4327,30563.0
2022-10-18 11:00:00,200.82,201.15,200.74,201.04,13057.0,188.4796,188.7893,188.4045,188.6861,13057.0
2022-10-18 11:05:00,200.99,201.18,200.43,200.46,13120.0,188.6392,188.8175,188.1136,188.1417,13120.0
2022-10-18 11:10:00,200.38,200.57,199.94,200.06,27203.0,188.0666,188.245,187.6537,187.7663,27203.0
2022-10-18 11:15:00,200.0,200.11,199.56,199.89,28116.0,187.71,187.8132,187.297,187.6068,28116.0
2022-10-18 11:20:00,199.89,199.96,199.06,199.06,32053.0,187.6068,187.6725,186.8278,186.8278,32053.0
2022-10-18 11:25:00,199.0,199.67,199.0,199.67,12533.0,186.7714,187.4003,186.7714,187.4003,12533.0
2022-10-18 11:30:00,199.61,200.29,199.61,200.17,13841.0,187.344,187.9822,187.344,187.8695,13841.0
2022-10-18 11:35:00,200.17,200.23,199.68,199.9,10794.0,187.8695,187.9259,187.4097,187.6161,10794.0
2022-10-18 11:40:00,199.98,199.98,199.47,199.81,16032.0,187.6912,187.6912,187.2126,187.5317,16032.0
2022-10-18 11:45:00,199.83,200.13,199.79,200.06,8753.0,187.5504,187.832,187.5129,187.7663,8753.0
2022-10-18 11:50:00,200.09,200.4,200.09,200.25,14440.0,187.7945,188.0854,187.7945,187.9446,14440.0
2022-10-18 11:55:00,200.24,200.26,199.96,200.05,12908.0,187.9352,187.954,187.6725,187.7569,12908.0
2022-10-18 12:00:00,200.09,200.4,200.06,200.4,12634.0,187.7945,188.0854,187.7663,188.0854,12634.0
2022-10-18 12:05:00,200.4,201.11,200.07,200.97,19106.0,188.0854,188.7518,187.7757,188.6204,19106.0
2022-10-18 12:10:00,201.0,201.14,200.75,200.81,6230.0,188.6485,188.7799,188.4139,188.4702,6230.0
2022-10-18 12:15:00,200.87,201.12,200.61,200.86,8308.0,188.5265,188.7612,188.2825,188.5171,8308.0
2022-10-18 12:20:00,200.89,200.95,200.76,200.79,7908.0,188.5453,188.6016,188.4233,188.4514,7908.0
2022-10-18 12:25:00,200.83,200.98,200.75,200.98,6897.0,188.489,188.6298,188.4139,188.6298,6897.0
2022-10-18 12:30:00,200.99,201.21,200.87,201.18,6224.0,188.6392,188.8456,188.5265,188.8175,6224.0
2022-10-18 12:35:00,201.24,201.92,201.2,201.73,14791.0,188.8738,189.512,188.8363,189.3337,14791.0
2022-10-18 12:40:00,201.62,201.77,201.41,201.41,4763.0,189.2304,189.3712,189.0334,189.0334,4763.0
2022-10-18 12:45:00,201.43,201.51,201.24,201.47,8967.0,189.0521,189.1272,188.8738,189.0897,8967.0
2022-10-18 12:50:00,201.45,201.89,201.45,201.85,7906.0,189.0709,189.4839,189.0709,189.4463,7906.0
2022-10-18 12:55:00,201.81,201.81,201.26,201.26,13099.0,189.4088,189.4088,188.8926,188.8926,13099.0
2022-10-18 13:00:00,201.28,201.28,200.25,200.34,37655.0,188.9113,188.9113,187.9446,188.0291,37655.0
2022-10-18 13:05:00,200.32,201.28,200.32,200.95,15460.0,188.0103,188.9113,188.0103,188.6016,15460.0
2022-10-18 13:10:00,200.97,201.33,200.9,201.26,16605.0,188.6204,188.9583,188.5547,188.8926,16605.0
2022-10-18 13:15:00,201.2,201.47,201.1,201.44,9120.0,188.8363,189.0897,188.7424,189.0615,9120.0
2022-10-18 13:20:00,201.44,201.68,201.28,201.57,20051.0,189.0615,189.2868,188.9113,189.1835,20051.0
2022-10-18 13:25:00,201.63,201.97,201.58,201.91,15369.0,189.2398,189.5589,189.1929,189.5026,15369.0
2022-10-18 13:30:00,201.91,202.38,201.86,202.38,7673.0,189.5026,189.9437,189.4557,189.9437,7673.0
2022-10-18 13:35:00,202.36,202.41,202.03,202.14,13793.0,189.925,189.9719,189.6153,189.7185,13793.0
2022-10-18 13:40:00,202.14,202.27,202.04,202.12,11916.0,189.7185,189.8405,189.6246,189.6997,11916.0
2022-10-18 13:45:00,202.06,202.26,201.8,202.26,9615.0,189.6434,189.8311,189.3994,189.8311,9615.0
2022-10-18 13:50:00,202.24,202.44,202.06,202.4,12332.0,189.8123,190.0001,189.6434,189.9625,12332.0
2022-10-18 13:55:00,202.41,202.52,202.05,202.21,16146.0,189.9719,190.0751,189.634,189.7842,16146.0
2022-10-18 14:00:00,202.19,202.27,201.87,201.89,26660.0,189.7654,189.8405,189.4651,189.4839,26660.0
2022-10-18 14:05:00,201.86,202.04,201.78,201.83,10717.0,189.4557,189.6246,189.3806,189.4275,10717.0
2022-10-18 14:10:00,201.8,201.94,201.79,201.88,8944.0,189.3994,189.5308,189.39,189.4745,8944.0
2022-10-18 14:15:00,201.85,201.88,201.52,201.6,10290.0,189.4463,189.4745,189.1366,189.2117,10290.0
2022-10-18 14:20:00,201.62,201.66,201.45,201.59,7137.0,189.2304,189.268,189.0709,189.2023,7137.0
2022-10-18 14:25:00,201.56,201.85,201.48,201.78,7874.0,189.1741,189.4463,189.099,189.3806,7874.0
2022-10-18 14:30:00,201.75,201.81,201.5,201.57,8113.0,189.3525,189.4088,189.1178,189.1835,8113.0
2022-10-18 14:35:00,201.53,201.61,200.93,201.01,11907.0,189.146,189.2211,188.5828,188.6579,11907.0
2022-10-18 14:40:00,201.01,201.05,200.47,200.51,11023.0,188.6579,188.6955,188.1511,188.1887,11023.0
2022-10-18 14:45:00,200.55,200.59,200.19,200.41,16793.0,188.2262,188.2637,187.8883,188.0948,16793.0
2022-10-18 14:50:00,200.41,200.44,200.19,200.36,18634.0,188.0948,188.123,187.8883,188.0479,18634.0
2022-10-18 14:55:00,200.36,200.68,200.36,200.54,20857.0,188.0479,188.3482,188.0479,188.2168,20857.0
2022-10-18 15:00:00,200.49,200.52,200.16,200.31,17581.0,188.1699,188.198,187.8602,188.0009,17581.0
2022-10-18 15:05:00,200.3,200.58,200.29,200.45,10253.0,187.9916,188.2544,187.9822,188.1323,10253.0
2022-10-18 15:10:00,200.43,200.53,200.3,200.4,10836.0,188.1136,188.2074,187.9916,188.0854,10836.0
2022-10-18 15:15:00,200.45,200.58,200.28,200.5,8377.0,188.1323,188.2544,187.9728,188.1793,8377.0
2022-10-18 15:20:00,200.5,200.95,200.4,200.92,10345.0,188.1793,188.6016,188.0854,188.5735,10345.0
2022-10-18 15:25:00,200.92,200.96,200.62,200.75,18269.0,188.5735,188.611,188.2919,188.4139,18269.0
2022-10-18 15:30:00,200.69,201.47,200.66,201.41,14651.0,188.3576,189.0897,188.3294,189.0334,14651.0
2022-10-18 15:35:00,201.45,201.45,201.08,201.16,18650.0,189.0709,189.0709,188.7236,188.7987,18650.0
2022-10-18 15:40:00,201.19,201.47,201.15,201.39,17104.0,188.8269,189.0897,188.7893,189.0146,17104.0
2022-10-18 15:45:00,201.37,201.38,201.15,201.29,23249.0,188.9958,189.0052,188.7893,188.9207,23249.0
2022-10-18 15:50:00,201.3,201.47,201.15,201.34,38345.0,188.9301,189.0897,188.7893,188.9677,38345.0
2022-10-18 15:55:00,201.31,201.8,201.26,201.8,70328.0,188.9395,189.3994,188.8926,189.3994,70328.0
2022-10-19 09:30:00,199.99,201.34,199.99,201.02,43229.0,187.7006,188.9677,187.7006,188.6673,43229.0
2022-10-19 09:35:00,201.17,201.26,200.69,201.03,15498.0,188.8081,188.8926,188.3576,188.6767,15498.0
2022-10-19 09:40:00,201.02,201.39,200.42,200.55,33547.0,188.6673,189.0146,188.1042,188.2262,33547.0
2022-10-19 09:45:00,200.77,200.77,199.95,199.95,9084.0,188.4327,188.4327,187.6631,187.6631,9084.0
2022-10-19 09:50:00,200.08,200.58,199.96,200.16,14889.0,187.7851,188.2544,187.6725,187.8602,14889.0
2022-10-19 09:55:00,200.1,200.12,199.53,199.59,13081.0,187.8038,187.8226,187.2689,187.3252,13081.0
2022-10-19 10:00:00,199.59,200.07,199.57,199.82,10457.0,187.3252,187.7757,187.3064,187.5411,10457.0
2022-10-19 10:05:00,199.87,200.14,199.82,200.04,9547.0,187.588,187.8414,187.5411,187.7475,9547.0
2022-10-19 10:10:00,199.98,200.68,199.74,200.64,17316.0,187.6912,188.3482,187.466,188.3107,17316.0
2022-10-19 10:15:00,200.79,201.13,200.71,200.85,7874.0,188.4514,188.7706,188.3764,188.5078,7874.0
2022-10-19 10:20:00,200.92,201.7,200.88,201.7,12486.0,188.5735,189.3055,188.5359,189.3055,12486.0
2022-10-19 10:25:00,201.65,201.77,201.4,201.4,9187.0,189.2586,189.3712,189.024,189.024,9187.0
2022-10-19 10:30:00,201.44,201.52,200.92,200.99,11746.0,189.0615,189.1366,188.5735,188.6392,11746.0
2022-10-19 10:35:00,200.99,201.24,200.99,201.1,12192.0,188.6392,188.8738,188.6392,188.7424,12192.0
2022-10-19 10:40:00,201.04,201.05,200.61,200.7,5401.0,188.6861,188.6955,188.2825,188.367,5401.0
2022-10-19 10:45:00,200.79,200.82,200.57,200.58,7740.0,188.4514,188.4796,188.245,188.2544,7740.0
2022-10-19 10:50:00,200.62,200.86,200.29,200.37,12588.0,188.2919,188.5171,187.9822,188.0573,12588.0
2022-10-19 10:55:00,200.4,200.59,200.33,200.54,8819.0,188.0854,188.2637,188.0197,188.2168,8819.0
2022-10-19 11:00:00,200.59,201.03,200.56,200.74,25283.0,188.2637,188.6767,188.2356,188.4045,25283.0
2022-10-19 11:05:00,200.68,200.96,200.48,200.58,9288.0,188.3482,188.611,188.1605,188.2544,9288.0
2022-10-19 11:10:00,200.53,201.22,200.53,201.05,15217.0,188.2074,188.855,188.2074,188.6955,15217.0
2022-10-19 11:15:00,201.08,201.58,201.06,201.58,6756.0,188.7236,189.1929,188.7049,189.1929,6756.0
2022-10-19 11:20:00,201.5,201.51,201.04,201.04,8326.0,189.1178,189.1272,188.6861,188.6861,8326.0
2022-10-19 11:25:00,200.98,201.13,200.84,201.03,7013.0,188.6298,188.7706,188.4984,188.6767,7013.0
2022-10-19 11:30:00,200.96,201.09,200.82,200.83,4262.0,188.611,188.733,188.4796,188.489,4262.0
2022-10-19 11:35:00,200.92,201.09,200.77,201.0,12389.0,188.5735,188.733,188.4327,188.6485,12389.0
2022-10-19 11:40:00,201.06,201.15,200.98,201.1,13045.0,188.7049,188.7893,188.6298,188.7424,13045.0
2022-10-19 11:45:00,201.07,201.26,201.06,201.09,21827.0,188.7142,188.8926,188.7049,188.733,21827.0
2022-10-19 11:50:00,201.08,201.35,200.93,201.32,14090.0,188.7236,188.977,188.5828,188.9489,14090.0
2022-10-19 11:55:00,201.22,201.24,200.82,200.82,6900.0,188.855,188.8738,188.4796,188.4796,6900.0
2022-10-19 12:00:00,200.83,200.94,200.56,200.76,12567.0,188.489,188.5922,188.2356,188.4233,12567.0
2022-10-19 12:05:00,200.72,200.84,200.54,200.54,5418.0,188.3858,188.4984,188.2168,188.2168,5418.0
2022-10-19 12:10:00,200.42,200.59,200.33,200.39,5448.0,188.1042,188.2637,188.0197,188.076,5448.0
2022-10-19 12:15:00,200.38,200.47,200.22,200.37,6894.0,188.0666,188.1511,187.9165,188.0573,6894.0
2022-10-19 12:20:00,200.38,200.5,200.29,200.41,9677.0,188.0666,188.1793,187.9822,188.0948,9677.0
2022-10-19 12:25:00,200.36,200.39,200.1,200.22,52490.0,188.0479,188.076,187.8038,187.9165,52490.0
2022-10-19 12:30:00,200.18,200.23,200.03,200.19,5031.0,187.8789,187.9259,187.7382,187.8883,5031.0
2022-10-19 12:35:00,200.2,200.23,199.9,199.9,10154.0,187.8977,187.9259,187.6161,187.6161,10154.0
2022-10-19 12:40:00,199.87,199.88,199.43,199.44,10535.0,187.588,187.5974,187.175,187.1844,10535.0
2022-10-19 12:45:00,199.49,199.49,199.22,199.33,7468.0,187.2313,187.2313,186.9779,187.0812,7468.0
2022-10-19 12:50:00,199.32,199.43,199.29,199.34,6868.0,187.0718,187.175,187.0436,187.0906,6868.0
2022-10-19 12:55:00,199.33,199.4,199.21,199.38,5395.0,187.0812,187.1469,186.9685,187.1281,5395.0
2022-10-19 13:00:00,199.34,199.48,198.88,198.88,7567.0,187.0906,187.2219,186.6588,186.6588,7567.0
2022-10-19 13:05:00,198.85,199.19,198.72,199.02,25127.0,186.6307,186.9498,186.5087,186.7902,25127.0
2022-10-19 13:10:00,199.02,199.23,198.88,198.94,24980.0,186.7902,186.9873,186.6588,186.7151,24980.0
2022-10-19 13:15:00,198.93,199.25,198.93,199.16,4620.0,186.7057,187.0061,186.7057,186.9216,4620.0
2022-10-19 13:20:00,199.16,199.38,199.15,199.38,7526.0,186.9216,187.1281,186.9122,187.1281,7526.0
2022-10-19 13:25:00,199.37,199.59,199.24,199.24,7464.0,187.1187,187.3252,186.9967,186.9967,7464.0
2022-10-19 13:30:00,199.24,199.45,199.19,199.39,6805.0,186.9967,187.1938,186.9498,187.1375,6805.0
2022-10-19 13:35:00,199.33,199.49,199.09,199.27,12269.0,187.0812,187.2313,186.8559,187.0249,12269.0
2022-10-19 13:40:00,199.31,199.39,199.08,199.34,4951.0,187.0624,187.1375,186.8465,187.0906,4951.0
2022-10-19 13:45:00,199.34,199.48,199.04,199.16,8317.0,187.0906,187.2219,186.809,186.9216,8317.0
2022-10-19 13:50:00,199.13,199.17,199.0,199.11,10755.0,186.8935,186.931,186.7714,186.8747,10755.0
2022-10-19 13:55:00,199.19,199.26,199.04,199.26,6358.0,186.9498,187.0155,186.809,187.0155,6358.0
2022-10-19 14:00:00,199.21,199.5,198.93,199.45,14332.0,186.9685,187.2407,186.7057,187.1938,14332.0
2022-10-19 14:05:00,199.46,199.7,199.23,199.59,10617.0,187.2032,187.4284,186.9873,187.3252,10617.0
2022-10-19 14:10:00,199.54,199.63,199.38,199.48,12076.0,187.2783,187.3627,187.1281,187.2219,12076.0
2022-10-19 14:15:00,199.52,199.83,199.48,199.71,24625.0,187.2595,187.5504,187.2219,187.4378,24625.0
2022-10-19 14:20:00,199.72,199.77,199.61,199.76,14719.0,187.4472,187.4941,187.344,187.4847,14719.0
2022-10-19 14:25:00,199.72,199.97,199.66,199.97,17679.0,187.4472,187.6818,187.3909,187.6818,17679.0
2022-10-19 14:30:00,199.96,200.01,199.72,200.01,14518.0,187.6725,187.7194,187.4472,187.7194,14518.0
2022-10-19 14:35:00,200.01,200.08,199.69,199.8,12405.0,187.7194,187.7851,187.419,187.5223,12405.0
2022-10-19 14:40:00,199.82,199.91,199.58,199.72,11558.0,187.5411,187.6255,187.3158,187.4472,11558.0
2022-10-19 14:45:00,199.7,199.74,199.5,199.51,12287.0,187.4284,187.466,187.2407,187.2501,12287.0
2022-10-19 14:50:00,199.49,199.53,199.27,199.27,11410.0,187.2313,187.2689,187.0249,187.0249,11410.0
2022-10-19 14:55:00,199.3,199.3,199.08,199.15,30444.0,187.053,187.053,186.8465,186.9122,30444.0
2022-10-19 15:00:00,199.12,199.5,199.09,199.25,21001.0,186.8841,187.2407,186.8559,187.0061,21001.0
2022-10-19 15:05:00,199.27,199.56,199.15,199.53,25037.0,187.0249,187.297,186.9122,187.2689,25037.0
2022-10-19 15:10:00,199.57,199.81,199.57,199.71,17895.0,187.3064,187.5317,187.3064,187.4378,17895.0
2022-10-19 15:15:00,199.68,200.24,199.67,200.24,27294.0,187.4097,187.9352,187.4003,187.9352,27294.0
2022-10-19 15:20:00,200.23,200.29,199.91,199.91,20123.0,187.9259,187.9822,187.6255,187.6255,20123.0
2022-10-19 15:25:00,199.88,200.06,199.71,199.83,26246.0,187.5974,187.7663,187.4378,187.5504,26246.0
2022-10-19 15:30:00,199.85,200.28,199.75,200.28,36798.0,187.5692,187.9728,187.4754,187.9728,36798.0
2022-10-19 15:35:00,200.27,200.43,199.89,199.92,28696.0,187.9634,188.1136,187.6068,187.6349,28696.0
2022-10-19 15:40:00,199.92,200.07,199.79,200.01,21677.0,187.6349,187.7757,187.5129,187.7194,21677.0
2022-10-19 15:45:00,200.05,200.05,199.71,199.8,42085.0,187.7569,187.7569,187.4378,187.5223,42085.0
2022-10-19 15:50:00,199.78,200.13,199.64,200.12,72161.0,187.5035,187.832,187.3721,187.8226,72161.0
2022-10-19 15:55:00,200.07,200.23,199.84,200.11,103013.0,187.7757,187.9259,187.5598,187.8132,103013.0
2022-10-20 09:30:00,192.55,193.59,189.87,193.2,158107.0,180.7178,181.6939,178.2025,181.3279,158107.0
2022-10-20 09:35:00,193.39,193.5,190.39,191.15,115412.0,181.5062,181.6094,178.6905,179.4038,115412.0
2022-10-20 09:40:00,191.0,192.31,189.33,190.24,99678.0,179.263,180.4925,177.6957,178.5497,99678.0
2022-10-20 09:45:00,190.11,192.22,190.05,192.06,83896.0,178.4277,180.4081,178.3714,180.2579,83896.0
2022-10-20 09:50:00,192.11,194.78,192.11,193.58,103476.0,180.3048,182.8108,180.3048,181.6845,103476.0
2022-10-20 09:55:00,193.35,193.6,192.12,192.3,75404.0,181.4686,181.7033,180.3142,180.4832,75404.0
2022-10-20 10:00:00,192.25,193.72,192.25,193.47,53012.0,180.4362,181.8159,180.4362,181.5813,53012.0
2022-10-20 10:05:00,193.6,193.83,192.55,193.14,43642.0,181.7033,181.9191,180.7178,181.2715,43642.0
2022-10-20 10:10:00,193.22,193.34,192.6,192.62,38654.0,181.3466,181.4593,180.7647,180.7835,38654.0
2022-10-20 10:15:00,192.78,193.8,192.6,193.77,44064.0,180.9337,181.891,180.7647,181.8628,44064.0
2022-10-20 10:20:00,193.77,194.19,193.55,193.97,38760.0,181.8628,182.257,181.6563,182.0505,38760.0
2022-10-20 10:25:00,193.97,194.01,193.12,193.66,33981.0,182.0505,182.0881,181.2528,181.7596,33981.0
2022-10-20 10:30:00,193.67,193.74,192.7,192.8,30563.0,181.769,181.8347,180.8586,180.9524,30563.0
2022-10-20 10:35:00,192.8,193.28,192.23,192.39,33751.0,180.9524,181.4029,180.4175,180.5676,33751.0
2022-10-20 10:40:00,192.48,192.57,191.58,192.28,28855.0,180.6521,180.7366,179.8074,180.4644,28855.0
2022-10-20 10:45:00,192.14,192.5,191.78,191.8,41976.0,180.333,180.6709,179.9951,180.0139,41976.0
2022-10-20 10:50:00,191.79,191.79,190.97,190.97,63265.0,180.0045,180.0045,179.2349,179.2349,63265.0
2022-10-20 10:55:00,190.91,191.84,190.65,191.38,61896.0,179.1786,180.0514,178.9346,179.6197,61896.0
2022-10-20 11:00:00,191.27,192.02,191.2,191.89,49061.0,179.5165,180.2204,179.4508,180.0984,49061.0
2022-10-20 11:05:00,191.87,192.3,191.78,191.8,25349.0,180.0796,180.4832,179.9951,180.0139,25349.0
2022-10-20 11:10:00,191.74,192.07,191.33,191.79,35456.0,179.9576,180.2673,179.5728,180.0045,35456.0
2022-10-20 11:15:00,191.8,191.82,191.36,191.53,27140.0,180.0139,180.0327,179.6009,179.7605,27140.0
2022-10-20 11:20:00,191.53,191.7,191.07,191.08,31405.0,179.7605,179.92,179.3287,179.3381,31405.0
2022-10-20 11:25:00,191.08,191.7,191.04,191.3,23550.0,179.3381,179.92,179.3006,179.5446,23550.0
2022-10-20 11:30:00,191.3,191.9,191.06,191.76,31906.0,179.5446,180.1077,179.3194,179.9763,31906.0
2022-10-20 11:35:00,191.75,191.95,191.39,191.89,17329.0,179.967,180.1547,179.6291,180.0984,17329.0
2022-10-20 11:40:00,191.77,191.83,191.03,191.16,19565.0,179.9857,180.042,179.2912,179.4132,19565.0
2022-10-20 11:45:00,191.22,191.27,190.91,191.11,37180.0,179.4695,179.5165,179.1786,179.3663,37180.0
2022-10-20 11:50:00,191.12,191.34,190.93,190.96,21496.0,179.3757,179.5822,179.1973,179.2255,21496.0
2022-10-20 11:55:00,191.05,191.07,190.66,190.77,34378.0,179.31,179.3287,178.9439,179.0472,34378.0
2022-10-20 12:00:00,190.81,190.86,190.37,190.61,30049.0,179.0847,179.1316,178.6718,178.897,30049.0
2022-10-20 12:05:00,190.6,190.6,189.79,190.03,80155.0,178.8876,178.8876,178.1274,178.3527,80155.0
2022-10-20 12:10:00,190.03,190.06,189.42,189.53,66803.0,178.3527,178.3808,177.7801,177.8834,66803.0
2022-10-20 12:15:00,189.49,189.7,189.03,189.33,76166.0,177.8458,178.0429,177.4141,177.6957,76166.0
2022-10-20 12:20:00,189.38,189.61,188.87,189.34,62254.0,177.7426,177.9585,177.2639,177.7051,62254.0
2022-10-20 12:25:00,189.41,189.45,188.73,188.85,70128.0,177.7708,177.8083,177.1325,177.2452,70128.0
2022-10-20 12:30:00,188.89,189.21,188.85,188.98,24796.0,177.2827,177.583,177.2452,177.3672,24796.0
2022-10-20 12:35:00,188.98,189.23,188.93,188.97,34062.0,177.3672,177.6018,177.3202,177.3578,34062.0
2022-10-20 12:40:00,188.95,189.6,188.94,189.33,38094.0,177.339,177.9491,177.3296,177.6957,38094.0
2022-10-20 12:45:00,189.28,189.34,188.84,189.08,28383.0,177.6487,177.7051,177.2358,177.461,28383.0
2022-10-20 12:50:00,189.03,189.27,188.77,188.91,28041.0,177.4141,177.6394,177.1701,177.3015,28041.0
2022-10-20 12:55:00,188.91,188.91,188.23,188.29,51490.0,177.3015,177.3015,176.6633,176.7196,51490.0
2022-10-20 13:00:00,188.28,188.53,188.28,188.51,24365.0,176.7102,176.9448,176.7102,176.9261,24365.0
2022-10-20 13:05:00,188.47,188.47,187.9,188.1,42795.0,176.8885,176.8885,176.3535,176.5413,42795.0
2022-10-20 13:10:00,188.1,188.64,188.04,188.25,38263.0,176.5413,177.0481,176.4849,176.682,38263.0
2022-10-20 13:15:00,188.22,188.34,187.97,188.28,42518.0,176.6539,176.7665,176.4192,176.7102,42518.0
2022-10-20 13:20:00,188.28,188.93,188.28,188.5,24136.0,176.7102,177.3202,176.7102,176.9167,24136.0
2022-10-20 13:25:00,188.45,188.75,188.38,188.67,37201.0,176.8697,177.1513,176.804,177.0762,37201.0
2022-10-20 13:30:00,188.67,188.79,188.35,188.65,33528.0,177.0762,177.1888,176.7759,177.0575,33528.0
2022-10-20 13:35:00,188.66,188.91,188.37,188.56,22826.0,177.0668,177.3015,176.7947,176.973,22826.0
2022-10-20 13:40:00,188.59,188.76,188.36,188.44,50106.0,177.0011,177.1607,176.7853,176.8604,50106.0
2022-10-20 13:45:00,188.32,188.42,187.86,187.98,21756.0,176.7477,176.8416,176.316,176.4286,21756.0
2022-10-20 13:50:00,188.02,188.17,187.83,188.11,24458.0,176.4662,176.6069,176.2878,176.5506,24458.0
2022-10-20 13:55:00,188.06,188.21,187.91,188.21,19613.0,176.5037,176.6445,176.3629,176.6445,19613.0
2022-10-20 14:00:00,188.2,188.2,187.53,187.71,31868.0,176.6351,176.6351,176.0063,176.1752,31868.0
2022-10-20 14:05:00,187.71,187.81,187.48,187.76,20402.0,176.1752,176.2691,175.9593,176.2221,20402.0
2022-10-20 14:10:00,187.81,187.93,187.36,187.89,44787.0,176.2691,176.3817,175.8467,176.3442,44787.0
2022-10-20 14:15:00,187.85,188.2,187.74,187.89,32812.0,176.3066,176.6351,176.2034,176.3442,32812.0
2022-10-20 14:20:00,187.88,187.94,187.41,187.45,34429.0,176.3348,176.3911,175.8937,175.9312,34429.0
2022-10-20 14:25:00,187.46,187.72,187.27,187.27,35469.0,175.9406,176.1846,175.7623,175.7623,35469.0
2022-10-20 14:30:00,187.27,187.67,187.12,187.64,23631.0,175.7623,176.1377,175.6215,176.1095,23631.0
2022-10-20 14:35:00,187.64,187.84,187.52,187.7,27799.0,176.1095,176.2972,175.9969,176.1658,27799.0
2022-10-20 14:40:00,187.74,187.98,187.47,187.48,28128.0,176.2034,176.4286,175.95,175.9593,28128.0
2022-10-20 14:45:00,187.48,187.74,187.36,187.64,35625.0,175.9593,176.2034,175.8467,176.1095,35625.0
2022-10-20 14:50:00,187.64,188.0,187.37,187.86,22125.0,176.1095,176.4474,175.8561,176.316,22125.0
2022-10-20 14:55:00,187.77,188.03,187.71,187.81,21636.0,176.2315,176.4756,176.1752,176.2691,21636.0
2022-10-20 15:00:00,187.77,187.83,187.45,187.45,25713.0,176.2315,176.2878,175.9312,175.9312,25713.0
2022-10-20 15:05:00,187.47,187.98,187.45,187.53,24365.0,175.95,176.4286,175.9312,176.0063,24365.0
2022-10-20 15:10:00,187.53,187.6,187.01,187.09,30222.0,176.0063,176.072,175.5182,175.5933,30222.0
2022-10-20 15:15:00,187.09,187.1,186.47,186.62,58655.0,175.5933,175.6027,175.0114,175.1522,58655.0
2022-10-20 15:20:00,186.57,186.65,186.03,186.2,61802.0,175.1053,175.1804,174.5985,174.758,61802.0
2022-10-20 15:25:00,186.19,186.33,185.91,186.28,37236.0,174.7486,174.88,174.4858,174.8331,37236.0
2022-10-20 15:30:00,186.26,186.37,185.83,185.87,60082.0,174.8143,174.9176,174.4107,174.4483,60082.0
2022-10-20 15:35:00,185.87,186.49,185.87,186.28,57701.0,174.4483,175.0302,174.4483,174.8331,57701.0
2022-10-20 15:40:00,186.24,186.79,186.15,186.74,78526.0,174.7955,175.3117,174.7111,175.2648,78526.0
2022-10-20 15:45:00,186.74,187.07,186.48,186.69,97090.0,175.2648,175.5745,175.0208,175.2179,97090.0
2022-10-20 15:50:00,186.71,187.23,186.53,186.95,146940.0,175.2367,175.7247,175.0677,175.4619,146940.0
2022-10-20 15:55:00,186.93,187.06,186.13,186.42,343375.0,175.4431,175.5652,174.6923,174.9645,343375.0
2022-10-21 09:30:00,185.45,187.87,184.87,187.53,319811.0,174.0541,176.3254,173.5097,176.0063,319811.0
2022-10-21 09:35:00,187.66,190.53,187.54,189.26,97123.0,176.1283,178.8219,176.0157,177.63,97123.0
2022-10-21 09:40:00,189.4,189.73,188.18,188.92,88060.0,177.7614,178.0711,176.6163,177.3109,88060.0
2022-10-21 09:45:00,188.95,190.5,188.65,188.99,109152.0,177.339,178.7938,177.0575,177.3766,109152.0
2022-10-21 09:50:00,189.12,190.0,188.59,188.59,34269.0,177.4986,178.3245,177.0011,177.0011,34269.0
2022-10-21 09:55:00,188.6,189.02,188.37,188.97,56396.0,177.0105,177.4047,176.7947,177.3578,56396.0
2022-10-21 10:00:00,189.05,189.42,188.69,189.31,39367.0,177.4329,177.7801,177.095,177.6769,39367.0
2022-10-21 10:05:00,189.34,189.56,188.3,188.4,29785.0,177.7051,177.9115,176.729,176.8228,29785.0
2022-10-21 10:10:00,188.33,188.6,187.68,188.02,45364.0,176.7571,177.0105,176.1471,176.4662,45364.0
2022-10-21 10:15:00,188.08,188.12,186.81,187.06,74068.0,176.5225,176.56,175.3305,175.5652,74068.0
2022-10-21 10:20:00,187.17,187.34,185.52,185.53,32366.0,175.6684,175.828,174.1198,174.1292,32366.0
2022-10-21 10:25:00,185.58,185.65,184.62,184.77,92619.0,174.1761,174.2418,173.2751,173.4159,92619.0
2022-10-21 10:30:00,184.85,185.25,184.1,184.32,67125.0,173.491,173.8664,172.7871,172.9935,67125.0
2022-10-21 10:35:00,184.22,184.56,183.7,183.86,62039.0,172.8997,173.2188,172.4116,172.5618,62039.0
2022-10-21 10:40:00,183.82,185.04,183.82,184.66,41071.0,172.5243,173.6693,172.5243,173.3126,41071.0
2022-10-21 10:45:00,184.82,185.67,184.48,185.59,53124.0,173.4628,174.2606,173.1437,174.1855,53124.0
2022-10-21 10:50:00,185.55,186.64,185.37,186.51,23308.0,174.1479,175.171,173.979,175.049,23308.0
2022-10-21 10:55:00,186.51,186.72,185.67,185.91,42879.0,175.049,175.2461,174.2606,174.4858,42879.0
2022-10-21 11:00:00,185.83,186.56,185.69,186.42,54811.0,174.4107,175.0959,174.2793,174.9645,54811.0
2022-10-21 11:05:00,186.53,186.86,186.19,186.73,64805.0,175.0677,175.3774,174.7486,175.2554,64805.0
2022-10-21 11:10:00,186.74,187.15,186.44,186.49,39760.0,175.2648,175.6496,174.9833,175.0302,39760.0
2022-10-21 11:15:00,186.51,187.2,186.5,186.68,55684.0,175.049,175.6966,175.0396,175.2085,55684.0
2022-10-21 11:20:00,186.67,187.18,186.4,186.66,49352.0,175.1991,175.6778,174.9457,175.1897,49352.0
2022-10-21 11:25:00,186.72,186.79,186.19,186.64,29842.0,175.2461,175.3117,174.7486,175.171,29842.0
2022-10-21 11:30:00,186.68,187.62,186.48,187.25,22045.0,175.2085,176.0907,175.0208,175.7435,22045.0
2022-10-21 11:35:00,187.25,187.64,186.84,186.88,69240.0,175.7435,176.1095,175.3587,175.3962,69240.0
2022-10-21 11:40:00,187.05,187.09,186.57,186.92,38485.0,175.5558,175.5933,175.1053,175.4338,38485.0
2022-10-21 11:45:00,186.89,187.11,186.44,186.75,43914.0,175.4056,175.6121,174.9833,175.2742,43914.0
2022-10-21 11:50:00,186.69,187.13,186.63,187.13,19531.0,175.2179,175.6309,175.1616,175.6309,19531.0
2022-10-21 11:55:00,187.02,187.7,187.0,187.7,21119.0,175.5276,176.1658,175.5088,176.1658,21119.0
2022-10-21 12:00:00,187.78,188.57,187.68,188.55,56241.0,176.2409,176.9824,176.1471,176.9636,56241.0
2022-10-21 12:05:00,188.53,188.57,187.87,188.39,26898.0,176.9448,176.9824,176.3254,176.8134,26898.0
2022-10-21 12:10:00,188.3,188.58,187.81,188.32,24821.0,176.729,176.9918,176.2691,176.7477,24821.0
2022-10-21 12:15:00,188.34,188.47,187.99,188.1,22367.0,176.7665,176.8885,176.438,176.5413,22367.0
2022-10-21 12:20:00,188.05,188.48,187.76,188.42,15546.0,176.4943,176.8979,176.2221,176.8416,15546.0
2022-10-21 12:25:00,188.29,188.62,187.73,187.92,19395.0,176.7196,177.0293,176.194,176.3723,19395.0
2022-10-21 12:30:00,187.93,188.51,187.86,188.4,52262.0,176.3817,176.9261,176.316,176.8228,52262.0
2022-10-21 12:35:00,188.29,189.35,188.29,188.71,54509.0,176.7196,177.7144,176.7196,177.1138,54509.0
2022-10-21 12:40:00,188.67,189.28,188.48,189.03,22596.0,177.0762,177.6487,176.8979,177.4141,22596.0
2022-10-21 12:45:00,189.03,189.67,189.03,189.21,13991.0,177.4141,178.0148,177.4141,177.583,13991.0
2022-10-21 12:50:00,189.25,189.81,189.24,189.68,23434.0,177.6206,178.1462,177.6112,178.0242,23434.0
2022-10-21 12:55:00,189.65,189.65,189.25,189.52,21149.0,177.996,177.996,177.6206,177.874,21149.0
2022-10-21 13:00:00,189.5,189.81,189.42,189.67,30102.0,177.8552,178.1462,177.7801,178.0148,30102.0
2022-10-21 13:05:00,189.63,189.68,189.02,189.09,14385.0,177.9772,178.0242,177.4047,177.4704,14385.0
2022-10-21 13:10:00,189.17,189.17,188.47,188.47,15382.0,177.5455,177.5455,176.8885,176.8885,15382.0
2022-10-21 13:15:00,188.4,188.6,187.13,188.0,138610.0,176.8228,177.0105,175.6309,176.4474,138610.0
2022-10-21 13:20:00,187.98,188.18,187.75,187.83,24487.0,176.4286,176.6163,176.2128,176.2878,24487.0
2022-10-21 13:25:00,187.83,188.76,187.78,188.63,21897.0,176.2878,177.1607,176.2409,177.0387,21897.0
2022-10-21 13:30:00,188.71,189.43,188.7,189.06,69879.0,177.1138,177.7895,177.1044,177.4423,69879.0
2022-10-21 13:35:00,189.07,189.67,189.06,189.5,43416.0,177.4516,178.0148,177.4423,177.8552,43416.0
2022-10-21 13:40:00,189.58,189.62,189.31,189.41,19164.0,177.9303,177.9678,177.6769,177.7708,19164.0
2022-10-21 13:45:00,189.4,189.85,189.4,189.79,13784.0,177.7614,178.1837,177.7614,178.1274,13784.0
2022-10-21 13:50:00,189.86,190.0,189.44,189.7,21930.0,178.1931,178.3245,177.7989,178.0429,21930.0
2022-10-21 13:55:00,189.64,189.83,189.62,189.77,16859.0,177.9866,178.1649,177.9678,178.1086,16859.0
2022-10-21 14:00:00,189.8,189.95,189.69,189.83,15261.0,178.1368,178.2776,178.0335,178.1649,15261.0
2022-10-21 14:05:00,189.84,190.3,189.84,190.24,24603.0,178.1743,178.6061,178.1743,178.5497,24603.0
2022-10-21 14:10:00,190.24,190.3,189.58,189.75,37332.0,178.5497,178.6061,177.9303,178.0899,37332.0
2022-10-21 14:15:00,189.71,189.77,189.05,189.14,22929.0,178.0523,178.1086,177.4329,177.5173,22929.0
2022-10-21 14:20:00,189.17,189.38,189.15,189.28,15322.0,177.5455,177.7426,177.5267,177.6487,15322.0
2022-10-21 14:25:00,189.27,189.68,189.27,189.48,23241.0,177.6394,178.0242,177.6394,177.8364,23241.0
2022-10-21 14:30:00,189.56,190.03,189.54,189.69,26441.0,177.9115,178.3527,177.8928,178.0335,26441.0
2022-10-21 14:35:00,189.66,189.89,189.56,189.89,19957.0,178.0054,178.2213,177.9115,178.2213,19957.0
2022-10-21 14:40:00,189.91,189.99,189.41,189.41,28256.0,178.24,178.3151,177.7708,177.7708,28256.0
2022-10-21 14:45:00,189.41,189.67,189.34,189.64,14791.0,177.7708,178.0148,177.7051,177.9866,14791.0
2022-10-21 14:50:00,189.69,189.73,189.18,189.23,21876.0,178.0335,178.0711,177.5549,177.6018,21876.0
2022-10-21 14:55:00,189.18,189.95,189.18,189.84,73081.0,177.5549,178.2776,177.5549,178.1743,73081.0
2022-10-21 15:00:00,189.79,190.01,189.57,189.87,23149.0,178.1274,178.3339,177.9209,178.2025,23149.0
2022-10-21 15:05:00,189.85,190.06,189.68,190.03,32467.0,178.1837,178.3808,178.0242,178.3527,32467.0
2022-10-21 15:10:00,189.99,190.43,189.93,190.21,56587.0,178.3151,178.7281,178.2588,178.5216,56587.0
2022-10-21 15:15:00,190.19,190.65,190.1,190.49,44861.0,178.5028,178.9346,178.4183,178.7844,44861.0
2022-10-21 15:20:00,190.44,190.92,190.25,190.73,25217.0,178.7375,179.188,178.5591,179.0096,25217.0
2022-10-21 15:25:00,190.78,191.18,190.73,191.11,48679.0,179.0566,179.432,179.0096,179.3663,48679.0
2022-10-21 15:30:00,191.15,191.16,190.89,191.04,40253.0,179.4038,179.4132,179.1598,179.3006,40253.0
2022-10-21 15:35:00,191.04,191.12,190.85,191.02,67182.0,179.3006,179.3757,179.1223,179.2818,67182.0
2022-10-21 15:40:00,191.05,191.09,190.68,190.73,58439.0,179.31,179.3475,178.9627,179.0096,58439.0
2022-10-21 15:45:00,190.73,190.89,190.62,190.73,64523.0,179.0096,179.1598,178.9064,179.0096,64523.0
2022-10-21 15:50:00,190.64,190.76,190.23,190.23,131287.0,178.9252,179.0378,178.5404,178.5404,131287.0
2022-10-21 15:55:00,190.2,190.56,190.09,190.56,265887.0,178.5122,178.8501,178.409,178.8501,265887.0
2022-10-24 09:30:00,192.84,193.34,192.05,193.14,33110.0,180.99,181.4593,180.2485,181.2715,33110.0
2022-10-24 09:35:00,193.24,193.95,192.79,192.81,24814.0,181.3654,182.0318,180.943,180.9618,24814.0
2022-10-24 09:40:00,192.93,193.21,192.31,193.02,29186.0,181.0744,181.3372,180.4925,181.1589,29186.0
2022-10-24 09:45:00,193.14,195.0,193.13,193.39,68299.0,181.2715,183.0172,181.2622,181.5062,68299.0
2022-10-24 09:50:00,193.43,193.87,193.06,193.52,16418.0,181.5437,181.9567,181.1965,181.6282,16418.0
2022-10-24 09:55:00,193.64,193.82,192.87,193.69,23676.0,181.7408,181.9098,181.0181,181.7877,23676.0
2022-10-24 10:00:00,193.56,193.57,192.33,192.45,12650.0,181.6657,181.6751,180.5113,180.6239,12650.0
2022-10-24 10:05:00,192.42,192.81,192.13,192.34,15485.0,180.5958,180.9618,180.3236,180.5207,15485.0
2022-10-24 10:10:00,192.28,192.99,192.16,192.99,11495.0,180.4644,181.1308,180.3518,181.1308,11495.0
2022-10-24 10:15:00,192.89,193.46,192.39,193.19,25544.0,181.0369,181.5719,180.5676,181.3185,25544.0
2022-10-24 10:20:00,193.2,193.21,192.13,192.57,14969.0,181.3279,181.3372,180.3236,180.7366,14969.0
2022-10-24 10:25:00,192.56,193.13,192.16,193.06,22431.0,180.7272,181.2622,180.3518,181.1965,22431.0
2022-10-24 10:30:00,192.92,193.53,192.62,193.5,39156.0,181.0651,181.6376,180.7835,181.6094,39156.0
2022-10-24 10:35:00,193.46,193.88,193.12,193.64,25332.0,181.5719,181.9661,181.2528,181.7408,25332.0
2022-10-24 10:40:00,193.62,193.94,192.96,193.29,5691.0,181.722,182.0224,181.1026,181.4123,5691.0
2022-10-24 10:45:00,193.27,193.52,193.02,193.22,13260.0,181.3936,181.6282,181.1589,181.3466,13260.0
2022-10-24 10:50:00,193.14,194.07,193.06,193.99,11075.0,181.2715,182.1444,181.1965,182.0693,11075.0
2022-10-24 10:55:00,193.89,193.97,193.48,193.87,21744.0,181.9755,182.0505,181.5906,181.9567,21744.0
2022-10-24 11:00:00,193.85,194.22,193.67,193.8,9009.0,181.9379,182.2852,181.769,181.891,9009.0
2022-10-24 11:05:00,193.74,194.14,193.53,193.77,13301.0,181.8347,182.2101,181.6376,181.8628,13301.0
2022-10-24 11:10:00,193.7,193.73,193.12,193.37,29721.0,181.7971,181.8253,181.2528,181.4874,29721.0
2022-10-24 11:15:00,193.31,193.77,193.05,193.21,12866.0,181.4311,181.8628,181.1871,181.3372,12866.0
2022-10-24 11:20:00,193.32,193.52,193.07,193.27,58142.0,181.4405,181.6282,181.2058,181.3936,58142.0
2022-10-24 11:25:00,193.21,193.53,193.01,193.48,18091.0,181.3372,181.6376,181.1495,181.5906,18091.0
2022-10-24 11:30:00,193.41,193.42,193.13,193.19,5935.0,181.525,181.5343,181.2622,181.3185,5935.0
2022-10-24 11:35:00,193.25,193.79,193.21,193.63,11390.0,181.3748,181.8816,181.3372,181.7314,11390.0
2022-10-24 11:40:00,193.68,193.77,193.35,193.65,20345.0,181.7784,181.8628,181.4686,181.7502,20345.0
2022-10-24 11:45:00,193.58,193.8,193.32,193.72,15316.0,181.6845,181.891,181.4405,181.8159,15316.0
2022-10-24 11:50:00,193.77,194.49,193.65,194.43,18230.0,181.8628,182.5386,181.7502,182.4823,18230.0
2022-10-24 11:55:00,194.46,194.68,194.46,194.65,15643.0,182.5104,182.7169,182.5104,182.6888,15643.0
2022-10-24 12:00:00,194.57,194.64,194.26,194.41,6529.0,182.6137,182.6794,182.3227,182.4635,6529.0
2022-10-24 12:05:00,194.32,194.41,193.95,193.95,9849.0,182.379,182.4635,182.0318,182.0318,9849.0
2022-10-24 12:10:00,194.08,194.21,193.98,194.04,6250.0,182.1538,182.2758,182.0599,182.1162,6250.0
2022-10-24 12:15:00,194.0,194.2,193.79,194.1,8730.0,182.0787,182.2664,181.8816,182.1725,8730.0
2022-10-24 12:20:00,194.09,194.25,193.92,194.13,6401.0,182.1632,182.3133,182.0036,182.2007,6401.0
2022-10-24 12:25:00,194.12,194.12,193.69,193.85,20710.0,182.1913,182.1913,181.7877,181.9379,20710.0
2022-10-24 12:30:00,193.81,193.81,193.45,193.59,24247.0,181.9004,181.9004,181.5625,181.6939,24247.0
2022-10-24 12:35:00,193.5,193.53,193.12,193.12,23652.0,181.6094,181.6376,181.2528,181.2528,23652.0
2022-10-24 12:40:00,193.15,193.2,192.85,193.15,12138.0,181.2809,181.3279,180.9994,181.2809,12138.0
2022-10-24 12:45:00,193.21,193.32,193.06,193.14,9568.0,181.3372,181.4405,181.1965,181.2715,9568.0
2022-10-24 12:50:00,193.07,193.26,192.98,193.21,23425.0,181.2058,181.3842,181.1214,181.3372,23425.0
2022-10-24 12:55:00,193.22,193.5,192.8,192.94,44073.0,181.3466,181.6094,180.9524,181.0838,44073.0
2022-10-24 13:00:00,193.0,193.46,192.93,193.44,45996.0,181.1401,181.5719,181.0744,181.5531,45996.0
2022-10-24 13:05:00,193.37,193.4,192.79,192.86,24745.0,181.4874,181.5156,180.943,181.0087,24745.0
2022-10-24 13:10:00,192.89,193.0,192.83,192.95,10999.0,181.0369,181.1401,180.9806,181.0932,10999.0
2022-10-24 13:15:00,192.89,192.94,192.76,192.88,8734.0,181.0369,181.0838,180.9149,181.0275,8734.0
2022-10-24 13:20:00,192.93,192.93,192.5,192.59,16653.0,181.0744,181.0744,180.6709,180.7553,16653.0
2022-10-24 13:25:00,192.65,192.69,192.07,192.28,59380.0,180.8117,180.8492,180.2673,180.4644,59380.0
2022-10-24 13:30:00,192.3,192.35,191.94,192.09,28058.0,180.4832,180.5301,180.1453,180.2861,28058.0
2022-10-24 13:35:00,192.03,192.43,191.97,192.43,21452.0,180.2298,180.6052,180.1734,180.6052,21452.0
2022-10-24 13:40:00,192.42,192.65,192.27,192.45,25612.0,180.5958,180.8117,180.455,180.6239,25612.0
2022-10-24 13:45:00,192.45,192.6,192.28,192.4,19911.0,180.6239,180.7647,180.4644,180.577,19911.0
2022-10-24 13:50:00,192.41,192.43,192.17,192.4,9371.0,180.5864,180.6052,180.3611,180.577,9371.0
2022-10-24 13:55:00,192.41,192.58,192.34,192.42,8916.0,180.5864,180.746,180.5207,180.5958,8916.0
2022-10-24 14:00:00,192.5,192.85,192.41,192.75,10981.0,180.6709,180.9994,180.5864,180.9055,10981.0
2022-10-24 14:05:00,192.76,192.98,192.71,192.9,13818.0,180.9149,181.1214,180.868,181.0463,13818.0
2022-10-24 14:10:00,192.85,192.94,192.72,192.9,4644.0,180.9994,181.0838,180.8774,181.0463,4644.0
2022-10-24 14:15:00,192.88,193.17,192.86,193.02,9893.0,181.0275,181.2997,181.0087,181.1589,9893.0
2022-10-24 14:20:00,192.98,193.1,192.91,193.1,7719.0,181.1214,181.234,181.0557,181.234,7719.0
2022-10-24 14:25:00,193.07,193.21,192.91,193.01,9778.0,181.2058,181.3372,181.0557,181.1495,9778.0
2022-10-24 14:30:00,192.99,193.26,192.93,193.15,12105.0,181.1308,181.3842,181.0744,181.2809,12105.0
2022-10-24 14:35:00,193.11,193.29,192.98,193.27,13168.0,181.2434,181.4123,181.1214,181.3936,13168.0
2022-10-24 14:40:00,193.3,193.85,193.3,193.81,11404.0,181.4217,181.9379,181.4217,181.9004,11404.0
2022-10-24 14:45:00,193.81,194.15,193.81,194.14,20394.0,181.9004,182.2195,181.9004,182.2101,20394.0
2022-10-24 14:50:00,194.12,194.38,194.01,194.1,24120.0,182.1913,182.4353,182.0881,182.1725,24120.0
2022-10-24 14:55:00,194.09,194.38,193.98,194.36,10258.0,182.1632,182.4353,182.0599,182.4166,10258.0
2022-10-24 15:00:00,194.41,194.41,194.14,194.24,10375.0,182.4635,182.4635,182.2101,182.3039,10375.0
2022-10-24 15:05:00,194.2,194.27,194.05,194.09,8862.0,182.2664,182.3321,182.1256,182.1632,8862.0
2022-10-24 15:10:00,194.13,194.23,194.1,194.19,16939.0,182.2007,182.2946,182.1725,182.257,16939.0
2022-10-24 15:15:00,194.22,194.32,194.07,194.28,24683.0,182.2852,182.379,182.1444,182.3415,24683.0
2022-10-24 15:20:00,194.19,194.24,193.99,194.24,16631.0,182.257,182.3039,182.0693,182.3039,16631.0
2022-10-24 15:25:00,194.23,194.56,194.23,194.34,16468.0,182.2946,182.6043,182.2946,182.3978,16468.0
2022-10-24 15:30:00,194.31,194.4,194.11,194.17,19625.0,182.3696,182.4541,182.1819,182.2382,19625.0
2022-10-24 15:35:00,194.15,194.25,193.65,193.71,33311.0,182.2195,182.3133,181.7502,181.8065,33311.0
2022-10-24 15:40:00,193.72,193.85,193.64,193.72,31155.0,181.8159,181.9379,181.7408,181.8159,31155.0
2022-10-24 15:45:00,193.73,193.76,193.49,193.5,46333.0,181.8253,181.8534,181.6,181.6094,46333.0
2022-10-24 15:50:00,193.5,193.58,193.21,193.32,69468.0,181.6094,181.6845,181.3372,181.4405,69468.0
2022-10-24 15:55:00,193.36,193.59,193.26,193.5,92802.0,181.478,181.6939,181.3842,181.6094,92802.0
2022-10-25 09:30:00,193.58,194.96,193.54,194.01,57635.0,181.6845,182.9797,181.647,182.0881,57635.0
2022-10-25 09:35:00,194.03,194.09,193.0,193.95,28358.0,182.1069,182.1632,181.1401,182.0318,28358.0
2022-10-25 09:40:00,193.9,193.91,192.69,193.14,41716.0,181.9848,181.9942,180.8492,181.2715,41716.0
2022-10-25 09:45:00,193.2,193.7,192.91,193.02,73242.0,181.3279,181.7971,181.0557,181.1589,73242.0
2022-10-25 09:50:00,193.02,193.99,193.02,193.72,32571.0,181.1589,182.0693,181.1589,181.8159,32571.0
2022-10-25 09:55:00,193.68,193.93,193.21,193.45,47273.0,181.7784,182.013,181.3372,181.5625,47273.0
2022-10-25 10:00:00,193.47,193.53,192.72,192.72,65569.0,181.5813,181.6376,180.8774,180.8774,65569.0
2022-10-25 10:05:00,192.79,192.97,192.66,192.69,12076.0,180.943,181.112,180.821,180.8492,12076.0
2022-10-25 10:10:00,192.8,193.74,192.75,193.59,12620.0,180.9524,181.8347,180.9055,181.6939,12620.0
2022-10-25 10:15:00,193.69,194.27,193.58,194.22,19297.0,181.7877,182.3321,181.6845,182.2852,19297.0
2022-10-25 10:20:00,194.24,194.44,194.18,194.31,21161.0,182.3039,182.4917,182.2476,182.3696,21161.0
2022-10-25 10:25:00,194.27,194.3,193.92,194.28,24725.0,182.3321,182.3603,182.0036,182.3415,24725.0
2022-10-25 10:30:00,194.3,194.84,194.26,194.52,15698.0,182.3603,182.8671,182.3227,182.5667,15698.0
2022-10-25 10:35:00,194.62,194.62,193.8,193.95,18550.0,182.6606,182.6606,181.891,182.0318,18550.0
2022-10-25 10:40:00,193.9,194.4,193.9,194.29,12065.0,181.9848,182.4541,181.9848,182.3509,12065.0
2022-10-25 10:45:00,194.35,194.59,194.04,194.3,14730.0,182.4072,182.6324,182.1162,182.3603,14730.0
2022-10-25 10:50:00,194.34,194.77,194.33,194.68,16435.0,182.3978,182.8014,182.3884,182.7169,16435.0
2022-10-25 10:55:00,194.63,194.63,193.82,193.88,15228.0,182.67,182.67,181.9098,181.9661,15228.0
2022-10-25 11:00:00,193.99,194.19,193.7,193.82,8111.0,182.0693,182.257,181.7971,181.9098,8111.0
2022-10-25 11:05:00,193.83,194.38,193.82,194.38,20031.0,181.9191,182.4353,181.9098,182.4353,20031.0
2022-10-25 11:10:00,194.22,194.22,193.82,193.97,14095.0,182.2852,182.2852,181.9098,182.0505,14095.0
2022-10-25 11:15:00,193.93,194.17,193.75,194.04,10847.0,182.013,182.2382,181.8441,182.1162,10847.0
2022-10-25 11:20:00,194.04,194.33,193.97,194.31,15450.0,182.1162,182.3884,182.0505,182.3696,15450.0
2022-10-25 11:25:00,194.3,194.35,193.95,194.35,10044.0,182.3603,182.4072,182.0318,182.4072,10044.0
2022-10-25 11:30:00,194.23,194.49,194.1,194.45,10206.0,182.2946,182.5386,182.1725,182.501,10206.0
2022-10-25 11:35:00,194.45,194.58,194.08,194.25,23526.0,182.501,182.6231,182.1538,182.3133,23526.0
2022-10-25 11:40:00,194.19,194.3,193.91,194.25,37897.0,182.257,182.3603,181.9942,182.3133,37897.0
2022-10-25 11:45:00,194.27,194.3,194.08,194.16,7403.0,182.3321,182.3603,182.1538,182.2289,7403.0
2022-10-25 11:50:00,194.16,194.17,193.91,194.0,9453.0,182.2289,182.2382,181.9942,182.0787,9453.0
2022-10-25 11:55:00,194.09,194.17,193.81,193.81,19403.0,182.1632,182.2382,181.9004,181.9004,19403.0
2022-10-25 12:00:00,193.79,194.02,193.77,193.9,11452.0,181.8816,182.0975,181.8628,181.9848,11452.0
2022-10-25 12:05:00,193.91,194.13,193.78,194.01,17029.0,181.9942,182.2007,181.8722,182.0881,17029.0
2022-10-25 12:10:00,194.0,194.01,193.9,193.98,5269.0,182.0787,182.0881,181.9848,182.0599,5269.0
2022-10-25 12:15:00,194.02,194.07,193.82,194.03,12889.0,182.0975,182.1444,181.9098,182.1069,12889.0
2022-10-25 12:20:00,194.09,194.11,193.98,194.04,11694.0,182.1632,182.1819,182.0599,182.1162,11694.0
2022-10-25 12:25:00,193.97,194.17,193.91,194.15,10666.0,182.0505,182.2382,181.9942,182.2195,10666.0
2022-10-25 12:30:00,194.22,194.39,194.18,194.25,11974.0,182.2852,182.4447,182.2476,182.3133,11974.0
2022-10-25 12:35:00,194.24,194.31,194.19,194.28,4507.0,182.3039,182.3696,182.257,182.3415,4507.0
2022-10-25 12:40:00,194.3,194.41,194.22,194.35,5548.0,182.3603,182.4635,182.2852,182.4072,5548.0
2022-10-25 12:45:00,194.4,194.4,194.07,194.07,7194.0,182.4541,182.4541,182.1444,182.1444,7194.0
2022-10-25 12:50:00,194.06,194.06,193.91,193.92,6242.0,182.135,182.135,181.9942,182.0036,6242.0
2022-10-25 12:55:00,193.94,194.07,193.9,194.01,6519.0,182.0224,182.1444,181.9848,182.0881,6519.0
2022-10-25 13:00:00,194.09,194.32,193.95,193.97,5508.0,182.1632,182.379,182.0318,182.0505,5508.0
2022-10-25 13:05:00,193.98,194.26,193.92,194.2,10127.0,182.0599,182.3227,182.0036,182.2664,10127.0
2022-10-25 13:10:00,194.15,194.35,194.13,194.15,9331.0,182.2195,182.4072,182.2007,182.2195,9331.0
2022-10-25 13:15:00,194.2,194.21,193.92,194.01,9420.0,182.2664,182.2758,182.0036,182.0881,9420.0
2022-10-25 13:20:00,194.04,194.05,193.89,193.93,10177.0,182.1162,182.1256,181.9755,182.013,10177.0
2022-10-25 13:25:00,193.93,194.34,193.92,194.27,17505.0,182.013,182.3978,182.0036,182.3321,17505.0
2022-10-25 13:30:00,194.27,194.5,194.22,194.34,16799.0,182.3321,182.548,182.2852,182.3978,16799.0
2022-10-25 13:35:00,194.32,194.32,194.09,194.09,4686.0,182.379,182.379,182.1632,182.1632,4686.0
2022-10-25 13:40:00,194.05,194.18,193.83,193.88,10864.0,182.1256,182.2476,181.9191,181.9661,10864.0
2022-10-25 13:45:00,193.88,194.0,193.79,193.97,19050.0,181.9661,182.0787,181.8816,182.0505,19050.0
2022-10-25 13:50:00,194.0,194.1,193.81,194.07,6522.0,182.0787,182.1725,181.9004,182.1444,6522.0
2022-10-25 13:55:00,193.98,193.98,193.77,193.91,18175.0,182.0599,182.0599,181.8628,181.9942,18175.0
2022-10-25 14:00:00,193.93,194.4,193.89,194.39,12843.0,182.013,182.4541,181.9755,182.4447,12843.0
2022-10-25 14:05:00,194.43,194.49,194.27,194.43,12723.0,182.4823,182.5386,182.3321,182.4823,12723.0
2022-10-25 14:10:00,194.43,194.55,194.4,194.5,6768.0,182.4823,182.5949,182.4541,182.548,6768.0
2022-10-25 14:15:00,194.5,194.85,194.5,194.85,16561.0,182.548,182.8765,182.548,182.8765,16561.0
2022-10-25 14:20:00,194.83,194.89,194.57,194.6,21914.0,182.8577,182.914,182.6137,182.6418,21914.0
2022-10-25 14:25:00,194.57,194.64,194.48,194.57,8646.0,182.6137,182.6794,182.5292,182.6137,8646.0
2022-10-25 14:30:00,194.52,194.72,194.37,194.72,12439.0,182.5667,182.7545,182.426,182.7545,12439.0
2022-10-25 14:35:00,194.65,194.73,194.44,194.54,10941.0,182.6888,182.7638,182.4917,182.5855,10941.0
2022-10-25 14:40:00,194.6,194.64,194.32,194.35,11166.0,182.6418,182.6794,182.379,182.4072,11166.0
2022-10-25 14:45:00,194.34,194.34,194.04,194.14,16994.0,182.3978,182.3978,182.1162,182.2101,16994.0
2022-10-25 14:50:00,194.14,194.26,194.08,194.12,11204.0,182.2101,182.3227,182.1538,182.1913,11204.0
2022-10-25 14:55:00,194.13,194.29,193.96,194.1,18853.0,182.2007,182.3509,182.0412,182.1725,18853.0
2022-10-25 15:00:00,194.05,194.3,194.0,194.27,19705.0,182.1256,182.3603,182.0787,182.3321,19705.0
2022-10-25 15:05:00,194.3,194.43,194.2,194.36,11656.0,182.3603,182.4823,182.2664,182.4166,11656.0
2022-10-25 15:10:00,194.39,194.39,194.19,194.28,17743.0,182.4447,182.4447,182.257,182.3415,17743.0
2022-10-25 15:15:00,194.31,194.32,194.06,194.15,10324.0,182.3696,182.379,182.135,182.2195,10324.0
2022-10-25 15:20:00,194.16,194.48,194.16,194.35,19141.0,182.2289,182.5292,182.2289,182.4072,19141.0
2022-10-25 15:25:00,194.43,194.61,194.31,194.58,27434.0,182.4823,182.6512,182.3696,182.6231,27434.0
2022-10-25 15:30:00,194.61,194.9,194.46,194.8,23885.0,182.6512,182.9234,182.5104,182.8295,23885.0
2022-10-25 15:35:00,194.74,195.0,194.71,194.93,19018.0,182.7732,183.0172,182.7451,182.9515,19018.0
2022-10-25 15:40:00,194.96,195.03,194.76,194.92,30657.0,182.9797,183.0454,182.792,182.9422,30657.0
2022-10-25 15:45:00,194.93,195.02,194.74,195.0,31489.0,182.9515,183.036,182.7732,183.0172,31489.0
2022-10-25 15:50:00,195.02,195.02,194.65,194.67,49504.0,183.036,183.036,182.6888,182.7075,49504.0
2022-10-25 15:55:00,194.65,194.89,194.45,194.72,135249.0,182.6888,182.914,182.501,182.7545,135249.0
2022-10-26 09:30:00,197.2,197.94,196.01,196.86,57080.0,185.0821,185.7766,183.9652,184.7629,57080.0
2022-10-26 09:35:00,196.76,197.25,196.59,196.97,52607.0,184.6691,185.129,184.5095,184.8662,52607.0
2022-10-26 09:40:00,196.97,197.4,196.0,196.0,55932.0,184.8662,185.2698,183.9558,183.9558,55932.0
2022-10-26 09:45:00,195.72,196.54,195.48,195.48,58300.0,183.693,184.4626,183.4677,183.4677,58300.0
2022-10-26 09:50:00,195.59,195.59,194.39,194.8,34642.0,183.571,183.571,182.4447,182.8295,34642.0
2022-10-26 09:55:00,194.72,195.23,194.42,194.99,29257.0,182.7545,183.2331,182.4729,183.0079,29257.0
2022-10-26 10:00:00,194.98,195.91,194.86,195.35,70730.0,182.9985,183.8713,182.8858,183.3457,70730.0
2022-10-26 10:05:00,195.26,196.14,195.16,195.6,70039.0,183.2613,184.0872,183.1674,183.5804,70039.0
2022-10-26 10:10:00,195.54,196.1,195.41,195.9,35826.0,183.5241,184.0496,183.4021,183.8619,35826.0
2022-10-26 10:15:00,195.76,196.17,195.38,196.15,35952.0,183.7305,184.1153,183.3739,184.0966,35952.0
2022-10-26 10:20:00,195.96,196.76,195.9,196.31,45375.0,183.9183,184.6691,183.8619,184.2467,45375.0
2022-10-26 10:25:00,196.33,196.81,196.3,196.78,51630.0,184.2655,184.716,184.2374,184.6879,51630.0
2022-10-26 10:30:00,196.79,196.91,195.99,195.99,26527.0,184.6972,184.8099,183.9464,183.9464,26527.0
2022-10-26 10:35:00,196.05,196.39,195.7,196.0,68052.0,184.0027,184.3218,183.6742,183.9558,68052.0
2022-10-26 10:40:00,196.04,196.41,195.77,196.41,52996.0,183.9933,184.3406,183.7399,184.3406,52996.0
2022-10-26 10:45:00,196.48,196.89,196.15,196.8,57673.0,184.4063,184.7911,184.0966,184.7066,57673.0
2022-10-26 10:50:00,196.81,198.0,196.7,197.45,54947.0,184.716,185.8329,184.6128,185.3167,54947.0
2022-10-26 10:55:00,197.52,197.55,196.96,197.03,81964.0,185.3824,185.4105,184.8568,184.9225,81964.0
2022-10-26 11:00:00,197.05,197.6,197.05,197.21,97288.0,184.9413,185.4575,184.9413,185.0914,97288.0
2022-10-26 11:05:00,197.15,198.04,197.15,197.73,22640.0,185.0351,185.8704,185.0351,185.5795,22640.0
2022-10-26 11:10:00,197.67,198.05,197.66,198.0,19248.0,185.5232,185.8798,185.5138,185.8329,19248.0
2022-10-26 11:15:00,198.04,198.24,197.46,197.53,67406.0,185.8704,186.0581,185.3261,185.3918,67406.0
2022-10-26 11:20:00,197.5,198.04,197.18,197.94,61506.0,185.3636,185.8704,185.0633,185.7766,61506.0
2022-10-26 11:25:00,197.88,197.98,197.25,197.29,69410.0,185.7203,185.8141,185.129,185.1665,69410.0
2022-10-26 11:30:00,197.21,197.92,197.2,197.74,43568.0,185.0914,185.7578,185.0821,185.5889,43568.0
2022-10-26 11:35:00,197.8,198.07,197.69,197.75,19917.0,185.6452,185.8986,185.5419,185.5983,19917.0
2022-10-26 11:40:00,197.8,197.91,197.67,197.74,18681.0,185.6452,185.7484,185.5232,185.5889,18681.0
2022-10-26 11:45:00,197.73,197.79,197.57,197.71,19307.0,185.5795,185.6358,185.4293,185.5607,19307.0
2022-10-26 11:50:00,197.67,197.77,197.24,197.38,18818.0,185.5232,185.617,185.1196,185.251,18818.0
2022-10-26 11:55:00,197.44,197.5,197.14,197.46,18256.0,185.3073,185.3636,185.0257,185.3261,18256.0
2022-10-26 12:00:00,197.42,197.5,197.11,197.27,54839.0,185.2885,185.3636,184.9976,185.1478,54839.0
2022-10-26 12:05:00,197.34,197.43,197.07,197.16,24602.0,185.2135,185.2979,184.96,185.0445,24602.0
2022-10-26 12:10:00,197.2,197.2,196.91,197.06,17495.0,185.0821,185.0821,184.8099,184.9507,17495.0
2022-10-26 12:15:00,197.15,197.22,196.77,197.15,30420.0,185.0351,185.1008,184.6785,185.0351,30420.0
2022-10-26 12:20:00,197.15,197.23,197.09,197.19,11453.0,185.0351,185.1102,184.9788,185.0727,11453.0
2022-10-26 12:25:00,197.29,197.32,197.0,197.24,15864.0,185.1665,185.1947,184.8943,185.1196,15864.0
2022-10-26 12:30:00,197.24,197.33,197.1,197.12,14582.0,185.1196,185.2041,184.9882,185.007,14582.0
2022-10-26 12:35:00,197.14,197.19,196.98,197.07,26129.0,185.0257,185.0727,184.8756,184.96,26129.0
2022-10-26 12:40:00,197.08,197.1,196.62,196.68,17461.0,184.9694,184.9882,184.5377,184.594,17461.0
2022-10-26 12:45:00,196.69,196.87,196.4,196.45,17707.0,184.6034,184.7723,184.3312,184.3781,17707.0
2022-10-26 12:50:00,196.49,196.61,196.33,196.42,12173.0,184.4157,184.5283,184.2655,184.35,12173.0
2022-10-26 12:55:00,196.41,196.55,195.91,196.14,18755.0,184.3406,184.472,183.8713,184.0872,18755.0
2022-10-26 13:00:00,196.16,196.36,195.98,196.18,15853.0,184.106,184.2937,183.937,184.1247,15853.0
2022-10-26 13:05:00,196.18,196.23,195.97,196.19,11123.0,184.1247,184.1717,183.9276,184.1341,11123.0
2022-10-26 13:10:00,196.23,196.43,196.12,196.19,9056.0,184.1717,184.3594,184.0684,184.1341,9056.0
2022-10-26 13:15:00,196.25,196.51,196.11,196.41,10241.0,184.1904,184.4345,184.059,184.3406,10241.0
2022-10-26 13:20:00,196.45,196.54,196.31,196.44,9124.0,184.3781,184.4626,184.2467,184.3688,9124.0
2022-10-26 13:25:00,196.37,196.53,196.28,196.42,11351.0,184.3031,184.4532,184.2186,184.35,11351.0
2022-10-26 13:30:00,196.44,196.5,196.2,196.3,11615.0,184.3688,184.4251,184.1435,184.2374,11615.0
2022-10-26 13:35:00,196.26,196.73,196.25,196.59,12848.0,184.1998,184.6409,184.1904,184.5095,12848.0
2022-10-26 13:40:00,196.55,196.65,196.41,196.61,19812.0,184.472,184.5659,184.3406,184.5283,19812.0
2022-10-26 13:45:00,196.61,196.67,196.33,196.47,34483.0,184.5283,184.5846,184.2655,184.3969,34483.0
2022-10-26 13:50:00,196.47,197.01,196.47,197.01,13650.0,184.3969,184.9037,184.3969,184.9037,13650.0
2022-10-26 13:55:00,197.01,197.15,196.87,196.99,20546.0,184.9037,185.0351,184.7723,184.885,20546.0
2022-10-26 14:00:00,196.95,197.46,196.9,197.43,38152.0,184.8474,185.3261,184.8005,185.2979,38152.0
2022-10-26 14:05:00,197.43,197.46,197.18,197.18,26934.0,185.2979,185.3261,185.0633,185.0633,26934.0
2022-10-26 14:10:00,197.15,197.2,196.74,196.83,24335.0,185.0351,185.0821,184.6503,184.7348,24335.0
2022-10-26 14:15:00,196.81,197.17,196.65,196.96,13267.0,184.716,185.0539,184.5659,184.8568,13267.0
2022-10-26 14:20:00,196.94,197.0,196.78,196.87,8887.0,184.838,184.8943,184.6879,184.7723,8887.0
2022-10-26 14:25:00,196.87,196.87,196.44,196.56,11591.0,184.7723,184.7723,184.3688,184.4814,11591.0
2022-10-26 14:30:00,196.56,196.68,196.48,196.59,12417.0,184.4814,184.594,184.4063,184.5095,12417.0
2022-10-26 14:35:00,196.61,197.04,196.6,196.98,19530.0,184.5283,184.9319,184.5189,184.8756,19530.0
2022-10-26 14:40:00,197.01,197.04,196.44,196.62,19757.0,184.9037,184.9319,184.3688,184.5377,19757.0
2022-10-26 14:45:00,196.62,196.82,196.49,196.62,9546.0,184.5377,184.7254,184.4157,184.5377,9546.0
2022-10-26 14:50:00,196.63,196.63,196.36,196.48,14035.0,184.5471,184.5471,184.2937,184.4063,14035.0
2022-10-26 14:55:00,196.5,196.5,196.25,196.25,15478.0,184.4251,184.4251,184.1904,184.1904,15478.0
2022-10-26 15:00:00,196.22,196.22,195.59,195.64,16016.0,184.1623,184.1623,183.571,183.6179,16016.0
2022-10-26 15:05:00,195.67,195.67,195.2,195.45,41232.0,183.6461,183.6461,183.205,183.4396,41232.0
2022-10-26 15:10:00,195.44,196.01,195.4,196.0,12403.0,183.4302,183.9652,183.3927,183.9558,12403.0
2022-10-26 15:15:00,195.97,196.1,195.78,196.05,16094.0,183.9276,184.0496,183.7493,184.0027,16094.0
2022-10-26 15:20:00,196.05,196.05,195.79,195.92,17684.0,184.0027,184.0027,183.7587,183.8807,17684.0
2022-10-26 15:25:00,195.92,196.19,195.85,196.08,26936.0,183.8807,184.1341,183.815,184.0309,26936.0
2022-10-26 15:30:00,196.07,196.18,195.97,196.06,20178.0,184.0215,184.1247,183.9276,184.0121,20178.0
2022-10-26 15:35:00,196.06,196.12,195.73,195.73,20991.0,184.0121,184.0684,183.7024,183.7024,20991.0
2022-10-26 15:40:00,195.75,196.21,195.65,196.21,30647.0,183.7212,184.1529,183.6273,184.1529,30647.0
2022-10-26 15:45:00,196.19,196.48,196.1,196.27,36990.0,184.1341,184.4063,184.0496,184.2092,36990.0
2022-10-26 15:50:00,196.3,196.3,196.05,196.06,66533.0,184.2374,184.2374,184.0027,184.0121,66533.0
2022-10-26 15:55:00,196.08,196.3,195.56,195.83,184610.0,184.0309,184.2374,183.5428,183.7962,184610.0
2022-10-27 09:30:00,197.25,198.54,196.75,198.1,44766.0,185.129,186.3397,184.6597,185.9267,44766.0
2022-10-27 09:35:00,198.19,198.53,197.37,198.53,19569.0,186.0112,186.3303,185.2416,186.3303,19569.0
2022-10-27 09:40:00,198.45,198.66,197.96,198.32,16351.0,186.2552,186.4523,185.7954,186.1332,16351.0
2022-10-27 09:45:00,198.31,198.58,197.39,197.66,49869.0,186.1238,186.3773,185.2604,185.5138,49869.0
2022-10-27 09:50:00,197.66,198.1,196.94,198.1,54437.0,185.5138,185.9267,184.838,185.9267,54437.0
2022-10-27 09:55:00,198.03,198.54,197.78,197.83,29386.0,185.8611,186.3397,185.6264,185.6733,29386.0
2022-10-27 10:00:00,197.89,198.1,197.42,198.04,49197.0,185.7297,185.9267,185.2885,185.8704,49197.0
2022-10-27 10:05:00,198.04,198.88,197.85,198.18,27651.0,185.8704,186.6588,185.6921,186.0018,27651.0
2022-10-27 10:10:00,198.18,199.5,198.02,199.46,25942.0,186.0018,187.2407,185.8517,187.2032,25942.0
2022-10-27 10:15:00,199.46,199.56,199.09,199.26,30846.0,187.2032,187.297,186.8559,187.0155,30846.0
2022-10-27 10:20:00,199.06,199.66,198.85,199.15,25707.0,186.8278,187.3909,186.6307,186.9122,25707.0
2022-10-27 10:25:00,199.14,199.56,199.14,199.39,35181.0,186.9028,187.297,186.9028,187.1375,35181.0
2022-10-27 10:30:00,199.21,199.59,199.07,199.3,39715.0,186.9685,187.3252,186.8371,187.053,39715.0
2022-10-27 10:35:00,199.28,199.75,199.19,199.74,27674.0,187.0342,187.4754,186.9498,187.466,27674.0
2022-10-27 10:40:00,199.75,199.93,199.37,199.37,28638.0,187.4754,187.6443,187.1187,187.1187,28638.0
2022-10-27 10:45:00,199.34,199.44,198.91,199.06,28297.0,187.0906,187.1844,186.687,186.8278,28297.0
2022-10-27 10:50:00,199.0,199.3,198.76,199.09,17391.0,186.7714,187.053,186.5462,186.8559,17391.0
2022-10-27 10:55:00,199.14,199.33,198.4,198.51,43156.0,186.9028,187.0812,186.2083,186.3116,43156.0
2022-10-27 11:00:00,198.39,199.5,198.39,199.37,25607.0,186.1989,187.2407,186.1989,187.1187,25607.0
2022-10-27 11:05:00,199.34,199.59,199.09,199.11,47540.0,187.0906,187.3252,186.8559,186.8747,47540.0
2022-10-27 11:10:00,199.14,199.6,198.86,198.92,19632.0,186.9028,187.3346,186.64,186.6964,19632.0
2022-10-27 11:15:00,198.93,199.1,198.52,198.77,11146.0,186.7057,186.8653,186.3209,186.5556,11146.0
2022-10-27 11:20:00,198.84,199.01,198.6,198.91,12748.0,186.6213,186.7808,186.396,186.687,12748.0
2022-10-27 11:25:00,199.02,199.35,198.77,199.07,13315.0,186.7902,187.0999,186.5556,186.8371,13315.0
2022-10-27 11:30:00,199.11,199.63,198.87,199.31,9511.0,186.8747,187.3627,186.6494,187.0624,9511.0
2022-10-27 11:35:00,199.37,199.59,198.75,198.87,15980.0,187.1187,187.3252,186.5368,186.6494,15980.0
2022-10-27 11:40:00,198.93,198.95,198.43,198.43,8821.0,186.7057,186.7245,186.2365,186.2365,8821.0
2022-10-27 11:45:00,198.53,198.74,198.43,198.74,8901.0,186.3303,186.5274,186.2365,186.5274,8901.0
2022-10-27 11:50:00,198.67,198.73,198.14,198.17,20587.0,186.4617,186.518,185.9643,185.9924,20587.0
2022-10-27 11:55:00,198.18,198.27,197.94,198.1,5394.0,186.0018,186.0863,185.7766,185.9267,5394.0
2022-10-27 12:00:00,198.06,198.46,198.05,198.38,12037.0,185.8892,186.2646,185.8798,186.1895,12037.0
2022-10-27 12:05:00,198.4,198.42,198.13,198.18,14233.0,186.2083,186.2271,185.9549,186.0018,14233.0
2022-10-27 12:10:00,198.12,198.46,198.03,198.38,12786.0,185.9455,186.2646,185.8611,186.1895,12786.0
2022-10-27 12:15:00,198.35,198.37,197.71,197.71,31738.0,186.1614,186.1802,185.5607,185.5607,31738.0
2022-10-27 12:20:00,197.76,198.04,197.76,197.96,10600.0,185.6076,185.8704,185.6076,185.7954,10600.0
2022-10-27 12:25:00,197.96,198.0,197.48,197.49,9403.0,185.7954,185.8329,185.3448,185.3542,9403.0
2022-10-27 12:30:00,197.56,197.68,197.46,197.49,27346.0,185.4199,185.5326,185.3261,185.3542,27346.0
2022-10-27 12:35:00,197.44,197.6,197.25,197.35,11284.0,185.3073,185.4575,185.129,185.2228,11284.0
2022-10-27 12:40:00,197.31,197.42,197.21,197.3,5132.0,185.1853,185.2885,185.0914,185.1759,5132.0
2022-10-27 12:45:00,197.33,197.71,197.25,197.56,12431.0,185.2041,185.5607,185.129,185.4199,12431.0
2022-10-27 12:50:00,197.52,198.12,197.5,198.09,16314.0,185.3824,185.9455,185.3636,185.9174,16314.0
2022-10-27 12:55:00,198.12,198.22,197.84,198.22,7354.0,185.9455,186.0394,185.6827,186.0394,7354.0
2022-10-27 13:00:00,198.04,198.41,197.99,198.41,9828.0,185.8704,186.2177,185.8235,186.2177,9828.0
2022-10-27 13:05:00,198.36,198.51,198.2,198.42,35668.0,186.1708,186.3116,186.0206,186.2271,35668.0
2022-10-27 13:10:00,198.43,198.43,198.24,198.32,7256.0,186.2365,186.2365,186.0581,186.1332,7256.0
2022-10-27 13:15:00,198.33,198.46,198.1,198.29,13938.0,186.1426,186.2646,185.9267,186.1051,13938.0
2022-10-27 13:20:00,198.31,198.39,198.16,198.16,12500.0,186.1238,186.1989,185.9831,185.9831,12500.0
2022-10-27 13:25:00,198.12,198.15,197.75,197.77,15935.0,185.9455,185.9737,185.5983,185.617,15935.0
2022-10-27 13:30:00,197.84,197.86,197.54,197.77,27438.0,185.6827,185.7015,185.4012,185.617,27438.0
2022-10-27 13:35:00,197.77,197.86,197.57,197.78,12167.0,185.617,185.7015,185.4293,185.6264,12167.0
2022-10-27 13:40:00,197.65,197.77,197.62,197.67,10381.0,185.5044,185.617,185.4762,185.5232,10381.0
2022-10-27 13:45:00,197.75,197.77,197.49,197.49,18984.0,185.5983,185.617,185.3542,185.3542,18984.0
2022-10-27 13:50:00,197.5,197.54,197.17,197.2,16526.0,185.3636,185.4012,185.0539,185.0821,16526.0
2022-10-27 13:55:00,197.24,197.28,196.96,197.01,17760.0,185.1196,185.1571,184.8568,184.9037,17760.0
2022-10-27 14:00:00,196.99,197.11,196.7,196.84,17557.0,184.885,184.9976,184.6128,184.7442,17557.0
2022-10-27 14:05:00,196.81,196.85,196.55,196.65,12063.0,184.716,184.7536,184.472,184.5659,12063.0
2022-10-27 14:10:00,196.67,196.96,196.55,196.94,26506.0,184.5846,184.8568,184.472,184.838,26506.0
2022-10-27 14:15:00,196.91,196.99,196.78,196.93,4529.0,184.8099,184.885,184.6879,184.8286,4529.0
2022-10-27 14:20:00,196.93,196.99,196.84,196.96,7509.0,184.8286,184.885,184.7442,184.8568,7509.0
2022-10-27 14:25:00,196.98,196.98,196.69,196.75,10447.0,184.8756,184.8756,184.6034,184.6597,10447.0
2022-10-27 14:30:00,196.77,196.8,196.55,196.58,20708.0,184.6785,184.7066,184.472,184.5002,20708.0
2022-10-27 14:35:00,196.53,196.6,196.39,196.4,31483.0,184.4532,184.5189,184.3218,184.3312,31483.0
2022-10-27 14:40:00,196.41,196.5,196.23,196.25,35791.0,184.3406,184.4251,184.1717,184.1904,35791.0
2022-10-27 14:45:00,196.29,196.47,196.25,196.43,10905.0,184.228,184.3969,184.1904,184.3594,10905.0
2022-10-27 14:50:00,196.36,196.69,196.36,196.63,19146.0,184.2937,184.6034,184.2937,184.5471,19146.0
2022-10-27 14:55:00,196.56,196.6,196.29,196.31,18419.0,184.4814,184.5189,184.228,184.2467,18419.0
2022-10-27 15:00:00,196.28,196.71,196.27,196.49,35572.0,184.2186,184.6222,184.2092,184.4157,35572.0
2022-10-27 15:05:00,196.48,196.48,196.11,196.11,10039.0,184.4063,184.4063,184.059,184.059,10039.0
2022-10-27 15:10:00,196.2,196.48,196.16,196.44,9411.0,184.1435,184.4063,184.106,184.3688,9411.0
2022-10-27 15:15:00,196.44,196.44,196.19,196.32,21965.0,184.3688,184.3688,184.1341,184.2561,21965.0
2022-10-27 15:20:00,196.31,196.35,196.21,196.28,22977.0,184.2467,184.2843,184.1529,184.2186,22977.0
2022-10-27 15:25:00,196.27,196.59,196.2,196.58,31023.0,184.2092,184.5095,184.1435,184.5002,31023.0
2022-10-27 15:30:00,196.57,196.83,196.44,196.47,51470.0,184.4908,184.7348,184.3688,184.3969,51470.0
2022-10-27 15:35:00,196.46,196.52,196.16,196.22,27360.0,184.3875,184.4438,184.106,184.1623,27360.0
2022-10-27 15:40:00,196.22,196.47,196.17,196.43,19905.0,184.1623,184.3969,184.1153,184.3594,19905.0
2022-10-27 15:45:00,196.38,196.41,196.03,196.22,48964.0,184.3124,184.3406,183.984,184.1623,48964.0
2022-10-27 15:50:00,196.27,196.5,195.85,195.87,49826.0,184.2092,184.4251,183.815,183.8338,49826.0
2022-10-27 15:55:00,195.9,196.06,195.58,196.02,120163.0,183.8619,184.0121,183.5616,183.9746,120163.0
2022-10-28 09:30:00,196.62,197.16,195.96,196.81,42852.0,184.5377,185.0445,183.9183,184.716,42852.0
2022-10-28 09:35:00,196.99,197.43,196.53,197.43,26552.0,184.885,185.2979,184.4532,185.2979,26552.0
2022-10-28 09:40:00,197.4,197.42,196.12,196.25,54002.0,185.2698,185.2885,184.0684,184.1904,54002.0
2022-10-28 09:45:00,196.13,196.99,196.05,196.55,17940.0,184.0778,184.885,184.0027,184.472,17940.0
2022-10-28 09:50:00,196.55,197.05,196.47,197.05,43729.0,184.472,184.9413,184.3969,184.9413,43729.0
2022-10-28 09:55:00,197.04,197.52,196.63,196.68,23569.0,184.9319,185.3824,184.5471,184.594,23569.0
2022-10-28 10:00:00,196.79,196.94,195.22,196.02,21718.0,184.6972,184.838,183.2237,183.9746,21718.0
2022-10-28 10:05:00,196.15,196.6,196.09,196.4,6801.0,184.0966,184.5189,184.0403,184.3312,6801.0
2022-10-28 10:10:00,196.34,196.73,195.84,196.73,7121.0,184.2749,184.6409,183.8056,184.6409,7121.0
2022-10-28 10:15:00,196.73,197.31,196.62,196.91,25668.0,184.6409,185.1853,184.5377,184.8099,25668.0
2022-10-28 10:20:00,196.95,197.03,196.54,196.73,5330.0,184.8474,184.9225,184.4626,184.6409,5330.0
2022-10-28 10:25:00,196.79,197.26,196.72,197.1,12271.0,184.6972,185.1384,184.6316,184.9882,12271.0
2022-10-28 10:30:00,197.27,197.3,196.75,196.8,8199.0,185.1478,185.1759,184.6597,184.7066,8199.0
2022-10-28 10:35:00,196.72,196.96,196.62,196.68,7799.0,184.6316,184.8568,184.5377,184.594,7799.0
2022-10-28 10:40:00,196.57,196.96,196.44,196.84,9713.0,184.4908,184.8568,184.3688,184.7442,9713.0
2022-10-28 10:45:00,196.9,197.04,196.7,197.03,5365.0,184.8005,184.9319,184.6128,184.9225,5365.0
2022-10-28 10:50:00,196.98,197.18,196.81,197.16,17852.0,184.8756,185.0633,184.716,185.0445,17852.0
2022-10-28 10:55:00,197.16,197.3,196.93,197.09,12303.0,185.0445,185.1759,184.8286,184.9788,12303.0
2022-10-28 11:00:00,197.14,197.18,196.86,197.01,16167.0,185.0257,185.0633,184.7629,184.9037,16167.0
2022-10-28 11:05:00,196.93,197.06,196.6,196.61,13639.0,184.8286,184.9507,184.5189,184.5283,13639.0
2022-10-28 11:10:00,196.44,196.88,196.42,196.87,11243.0,184.3688,184.7817,184.35,184.7723,11243.0
2022-10-28 11:15:00,196.74,196.74,196.47,196.56,22878.0,184.6503,184.6503,184.3969,184.4814,22878.0
2022-10-28 11:20:00,196.56,196.6,196.18,196.37,17483.0,184.4814,184.5189,184.1247,184.3031,17483.0
2022-10-28 11:25:00,196.3,196.31,195.94,196.09,8244.0,184.2374,184.2467,183.8995,184.0403,8244.0
2022-10-28 11:30:00,196.14,196.27,195.85,195.85,10348.0,184.0872,184.2092,183.815,183.815,10348.0
2022-10-28 11:35:00,195.95,196.04,195.59,196.02,24325.0,183.9089,183.9933,183.571,183.9746,24325.0
2022-10-28 11:40:00,196.04,196.27,195.96,196.19,18841.0,183.9933,184.2092,183.9183,184.1341,18841.0
2022-10-28 11:45:00,196.25,196.49,196.12,196.2,13769.0,184.1904,184.4157,184.0684,184.1435,13769.0
2022-10-28 11:50:00,196.22,196.23,195.83,195.85,14832.0,184.1623,184.1717,183.7962,183.815,14832.0
2022-10-28 11:55:00,195.85,195.9,195.61,195.7,13323.0,183.815,183.8619,183.5898,183.6742,13323.0
2022-10-28 12:00:00,195.7,195.8,195.49,195.49,10680.0,183.6742,183.7681,183.4771,183.4771,10680.0
2022-10-28 12:05:00,195.47,195.5,195.12,195.19,13790.0,183.4584,183.4865,183.1299,183.1956,13790.0
2022-10-28 12:10:00,195.18,195.49,195.18,195.3,19946.0,183.1862,183.4771,183.1862,183.2988,19946.0
2022-10-28 12:15:00,195.35,195.91,195.31,195.63,27473.0,183.3457,183.8713,183.3082,183.6085,27473.0
2022-10-28 12:20:00,195.64,195.8,195.64,195.74,11334.0,183.6179,183.7681,183.6179,183.7118,11334.0
2022-10-28 12:25:00,195.7,195.86,195.62,195.86,9417.0,183.6742,183.8244,183.5991,183.8244,9417.0
2022-10-28 12:30:00,195.83,196.27,195.83,196.22,30123.0,183.7962,184.2092,183.7962,184.1623,30123.0
2022-10-28 12:35:00,196.25,196.39,195.99,196.03,72346.0,184.1904,184.3218,183.9464,183.984,72346.0
2022-10-28 12:40:00,196.0,196.05,195.74,196.0,12112.0,183.9558,184.0027,183.7118,183.9558,12112.0
2022-10-28 12:45:00,196.01,196.02,195.81,195.99,7090.0,183.9652,183.9746,183.7775,183.9464,7090.0
2022-10-28 12:50:00,195.9,196.13,195.87,196.09,8493.0,183.8619,184.0778,183.8338,184.0403,8493.0
2022-10-28 12:55:00,196.06,196.16,195.95,196.14,6690.0,184.0121,184.106,183.9089,184.0872,6690.0
2022-10-28 13:00:00,196.1,196.2,196.02,196.05,5768.0,184.0496,184.1435,183.9746,184.0027,5768.0
2022-10-28 13:05:00,196.09,196.35,196.04,196.2,15764.0,184.0403,184.2843,183.9933,184.1435,15764.0
2022-10-28 13:10:00,196.2,196.38,196.07,196.14,23824.0,184.1435,184.3124,184.0215,184.0872,23824.0
2022-10-28 13:15:00,196.15,196.2,196.08,196.18,8313.0,184.0966,184.1435,184.0309,184.1247,8313.0
2022-10-28 13:20:00,196.12,196.43,196.08,196.37,27378.0,184.0684,184.3594,184.0309,184.3031,27378.0
2022-10-28 13:25:00,196.31,196.45,196.11,196.4,10192.0,184.2467,184.3781,184.059,184.3312,10192.0
2022-10-28 13:30:00,196.39,196.73,196.39,196.67,29553.0,184.3218,184.6409,184.3218,184.5846,29553.0
2022-10-28 13:35:00,196.67,197.0,196.66,196.76,45701.0,184.5846,184.8943,184.5752,184.6691,45701.0
2022-10-28 13:40:00,196.73,197.2,196.71,197.2,75814.0,184.6409,185.0821,184.6222,185.0821,75814.0
2022-10-28 13:45:00,197.21,197.69,197.21,197.34,28217.0,185.0914,185.5419,185.0914,185.2135,28217.0
2022-10-28 13:50:00,197.3,197.4,197.21,197.4,42448.0,185.1759,185.2698,185.0914,185.2698,42448.0
2022-10-28 13:55:00,197.39,197.74,197.36,197.7,37638.0,185.2604,185.5889,185.2322,185.5513,37638.0
2022-10-28 14:00:00,197.71,198.17,197.71,198.04,50794.0,185.5607,185.9924,185.5607,185.8704,50794.0
2022-10-28 14:05:00,198.02,198.04,197.46,197.54,29010.0,185.8517,185.8704,185.3261,185.4012,29010.0
2022-10-28 14:10:00,197.47,197.62,197.32,197.48,11471.0,185.3355,185.4762,185.1947,185.3448,11471.0
2022-10-28 14:15:00,197.44,197.62,197.38,197.4,17970.0,185.3073,185.4762,185.251,185.2698,17970.0
2022-10-28 14:20:00,197.4,197.4,197.32,197.35,28873.0,185.2698,185.2698,185.1947,185.2228,28873.0
2022-10-28 14:25:00,197.33,197.4,197.16,197.27,7923.0,185.2041,185.2698,185.0445,185.1478,7923.0
2022-10-28 14:30:00,197.17,197.59,197.17,197.59,43160.0,185.0539,185.4481,185.0539,185.4481,43160.0
2022-10-28 14:35:00,197.61,197.78,197.58,197.63,25381.0,185.4669,185.6264,185.4387,185.4856,25381.0
2022-10-28 14:40:00,197.68,197.68,197.37,197.51,63043.0,185.5326,185.5326,185.2416,185.373,63043.0
2022-10-28 14:45:00,197.48,198.05,197.48,198.05,10623.0,185.3448,185.8798,185.3448,185.8798,10623.0
2022-10-28 14:50:00,198.06,198.11,197.62,197.7,34434.0,185.8892,185.9361,185.4762,185.5513,34434.0
2022-10-28 14:55:00,197.65,197.7,197.53,197.65,14584.0,185.5044,185.5513,185.3918,185.5044,14584.0
2022-10-28 15:00:00,197.66,198.09,197.64,197.98,47753.0,185.5138,185.9174,185.495,185.8141,47753.0
2022-10-28 15:05:00,198.0,198.23,197.84,198.16,12719.0,185.8329,186.0488,185.6827,185.9831,12719.0
2022-10-28 15:10:00,198.17,198.27,198.06,198.08,10189.0,185.9924,186.0863,185.8892,185.908,10189.0
2022-10-28 15:15:00,198.08,198.29,198.02,198.12,13436.0,185.908,186.1051,185.8517,185.9455,13436.0
2022-10-28 15:20:00,198.13,198.39,198.1,198.36,22184.0,185.9549,186.1989,185.9267,186.1708,22184.0
2022-10-28 15:25:00,198.29,198.29,198.04,198.09,86032.0,186.1051,186.1051,185.8704,185.9174,86032.0
2022-10-28 15:30:00,198.03,198.1,197.94,198.1,29532.0,185.8611,185.9267,185.7766,185.9267,29532.0
2022-10-28 15:35:00,198.1,198.1,197.91,197.94,54092.0,185.9267,185.9267,185.7484,185.7766,54092.0
2022-10-28 15:40:00,197.95,198.0,197.82,197.89,60123.0,185.786,185.8329,185.664,185.7297,60123.0
2022-10-28 15:45:00,197.88,197.93,197.79,197.84,69954.0,185.7203,185.7672,185.6358,185.6827,69954.0
2022-10-28 15:50:00,197.85,198.59,197.69,198.46,92142.0,185.6921,186.3866,185.5419,186.2646,92142.0
2022-10-28 15:55:00,198.47,198.84,198.34,198.64,253717.0,186.274,186.6213,186.152,186.4336,253717.0
2022-10-31 09:30:00,198.57,198.59,197.38,197.86,48705.0,186.3679,186.3866,185.251,185.7015,48705.0
2022-10-31 09:35:00,197.7,198.16,197.53,197.73,19132.0,185.5513,185.9831,185.3918,185.5795,19132.0
2022-10-31 09:40:00,197.83,197.91,197.13,197.29,21586.0,185.6733,185.7484,185.0164,185.1665,21586.0
2022-10-31 09:45:00,197.3,197.5,196.45,196.45,20223.0,185.1759,185.3636,184.3781,184.3781,20223.0
2022-10-31 09:50:00,196.44,196.73,196.05,196.73,20770.0,184.3688,184.6409,184.0027,184.6409,20770.0
2022-10-31 09:55:00,196.64,196.64,195.62,195.91,27385.0,184.5565,184.5565,183.5991,183.8713,27385.0
2022-10-31 10:00:00,195.88,195.91,195.42,195.79,42756.0,183.8432,183.8713,183.4114,183.7587,42756.0
2022-10-31 10:05:00,195.81,195.81,195.15,195.36,16724.0,183.7775,183.7775,183.158,183.3551,16724.0
2022-10-31 10:10:00,195.34,196.09,195.04,196.01,33571.0,183.3364,184.0403,183.0548,183.9652,33571.0
2022-10-31 10:15:00,195.93,196.64,195.79,196.42,19883.0,183.8901,184.5565,183.7587,184.35,19883.0
2022-10-31 10:20:00,196.32,196.56,196.14,196.31,14765.0,184.2561,184.4814,184.0872,184.2467,14765.0
2022-10-31 10:25:00,196.33,196.5,196.15,196.25,16306.0,184.2655,184.4251,184.0966,184.1904,16306.0
2022-10-31 10:30:00,196.3,196.45,196.19,196.3,11385.0,184.2374,184.3781,184.1341,184.2374,11385.0
2022-10-31 10:35:00,196.3,196.78,196.27,196.64,25251.0,184.2374,184.6879,184.2092,184.5565,25251.0
2022-10-31 10:40:00,196.72,196.94,196.39,196.84,16273.0,184.6316,184.838,184.3218,184.7442,16273.0
2022-10-31 10:45:00,196.8,197.27,196.67,196.67,24474.0,184.7066,185.1478,184.5846,184.5846,24474.0
2022-10-31 10:50:00,196.66,197.03,196.66,196.87,20631.0,184.5752,184.9225,184.5752,184.7723,20631.0
2022-10-31 10:55:00,196.83,196.83,196.38,196.46,31233.0,184.7348,184.7348,184.3124,184.3875,31233.0
2022-10-31 11:00:00,196.42,196.95,196.42,196.84,58217.0,184.35,184.8474,184.35,184.7442,58217.0
2022-10-31 11:05:00,196.84,197.19,196.65,197.09,56978.0,184.7442,185.0727,184.5659,184.9788,56978.0
2022-10-31 11:10:00,197.13,197.18,196.75,196.99,44379.0,185.0164,185.0633,184.6597,184.885,44379.0
2022-10-31 11:15:00,197.05,197.64,196.98,197.39,29054.0,184.9413,185.495,184.8756,185.2604,29054.0
2022-10-31 11:20:00,197.37,197.7,197.18,197.28,34715.0,185.2416,185.5513,185.0633,185.1571,34715.0
2022-10-31 11:25:00,197.19,197.38,197.08,197.26,10574.0,185.0727,185.251,184.9694,185.1384,10574.0
2022-10-31 11:30:00,197.31,197.51,197.21,197.3,22036.0,185.1853,185.373,185.0914,185.1759,22036.0
2022-10-31 11:35:00,197.26,197.41,197.12,197.19,11841.0,185.1384,185.2792,185.007,185.0727,11841.0
2022-10-31 11:40:00,197.12,197.55,197.12,197.55,11155.0,185.007,185.4105,185.007,185.4105,11155.0
2022-10-31 11:45:00,197.5,197.73,197.43,197.48,22677.0,185.3636,185.5795,185.2979,185.3448,22677.0
2022-10-31 11:50:00,197.57,198.11,197.53,198.08,19423.0,185.4293,185.9361,185.3918,185.908,19423.0
2022-10-31 11:55:00,198.08,198.4,197.59,197.77,17435.0,185.908,186.2083,185.4481,185.617,17435.0
2022-10-31 12:00:00,197.78,197.96,197.71,197.8,6061.0,185.6264,185.7954,185.5607,185.6452,6061.0
2022-10-31 12:05:00,197.74,197.98,197.66,197.68,16401.0,185.5889,185.8141,185.5138,185.5326,16401.0
2022-10-31 12:10:00,197.63,198.27,197.61,198.2,15699.0,185.4856,186.0863,185.4669,186.0206,15699.0
2022-10-31 12:15:00,198.2,198.61,198.18,198.34,15021.0,186.0206,186.4054,186.0018,186.152,15021.0
2022-10-31 12:20:00,198.33,198.33,197.88,197.9,7473.0,186.1426,186.1426,185.7203,185.739,7473.0
2022-10-31 12:25:00,197.86,198.08,197.79,198.03,11509.0,185.7015,185.908,185.6358,185.8611,11509.0
2022-10-31 12:30:00,197.99,198.12,197.77,197.77,13724.0,185.8235,185.9455,185.617,185.617,13724.0
2022-10-31 12:35:00,197.78,197.78,197.47,197.67,10140.0,185.6264,185.6264,185.3355,185.5232,10140.0
2022-10-31 12:40:00,197.6,197.69,197.52,197.64,8217.0,185.4575,185.5419,185.3824,185.495,8217.0
2022-10-31 12:45:00,197.67,197.7,197.45,197.67,6533.0,185.5232,185.5513,185.3167,185.5232,6533.0
2022-10-31 12:50:00,197.61,197.75,197.5,197.5,9757.0,185.4669,185.5983,185.3636,185.3636,9757.0
2022-10-31 12:55:00,197.53,197.69,197.36,197.68,16245.0,185.3918,185.5419,185.2322,185.5326,16245.0
2022-10-31 13:00:00,197.58,197.77,197.56,197.66,10022.0,185.4387,185.617,185.4199,185.5138,10022.0
2022-10-31 13:05:00,197.56,197.96,197.5,197.87,10852.0,185.4199,185.7954,185.3636,185.7109,10852.0
2022-10-31 13:10:00,197.93,198.07,197.79,197.94,9729.0,185.7672,185.8986,185.6358,185.7766,9729.0
2022-10-31 13:15:00,197.88,198.08,197.81,198.01,9372.0,185.7203,185.908,185.6546,185.8423,9372.0
2022-10-31 13:20:00,198.01,198.02,197.83,197.84,5552.0,185.8423,185.8517,185.6733,185.6827,5552.0
2022-10-31 13:25:00,197.79,197.84,197.66,197.81,10129.0,185.6358,185.6827,185.5138,185.6546,10129.0
2022-10-31 13:30:00,197.84,197.85,197.62,197.64,12787.0,185.6827,185.6921,185.4762,185.495,12787.0
2022-10-31 13:35:00,197.64,197.64,197.39,197.41,13324.0,185.495,185.495,185.2604,185.2792,13324.0
2022-10-31 13:40:00,197.4,197.4,197.09,197.24,12953.0,185.2698,185.2698,184.9788,185.1196,12953.0
2022-10-31 13:45:00,197.22,197.32,197.0,197.1,12092.0,185.1008,185.1947,184.8943,184.9882,12092.0
2022-10-31 13:50:00,197.08,197.27,196.94,197.2,15497.0,184.9694,185.1478,184.838,185.0821,15497.0
2022-10-31 13:55:00,197.24,197.28,197.02,197.02,9137.0,185.1196,185.1571,184.9131,184.9131,9137.0
2022-10-31 14:00:00,197.03,197.32,196.93,197.27,14516.0,184.9225,185.1947,184.8286,185.1478,14516.0
2022-10-31 14:05:00,197.22,197.38,197.14,197.23,13199.0,185.1008,185.251,185.0257,185.1102,13199.0
2022-10-31 14:10:00,197.19,197.24,197.08,197.1,5903.0,185.0727,185.1196,184.9694,184.9882,5903.0
2022-10-31 14:15:00,197.12,197.64,197.08,197.64,10595.0,185.007,185.495,184.9694,185.495,10595.0
2022-10-31 14:20:00,197.69,197.69,197.49,197.52,5027.0,185.5419,185.5419,185.3542,185.3824,5027.0
2022-10-31 14:25:00,197.58,197.62,197.33,197.33,12842.0,185.4387,185.4762,185.2041,185.2041,12842.0
2022-10-31 14:30:00,197.32,197.51,197.32,197.39,7512.0,185.1947,185.373,185.1947,185.2604,7512.0
2022-10-31 14:35:00,197.39,197.63,197.29,197.29,7647.0,185.2604,185.4856,185.1665,185.1665,7647.0
2022-10-31 14:40:00,197.37,197.62,197.36,197.59,12410.0,185.2416,185.4762,185.2322,185.4481,12410.0
2022-10-31 14:45:00,197.63,197.63,197.33,197.36,15090.0,185.4856,185.4856,185.2041,185.2322,15090.0
2022-10-31 14:50:00,197.36,197.45,197.26,197.39,11872.0,185.2322,185.3167,185.1384,185.2604,11872.0
2022-10-31 14:55:00,197.43,197.52,197.29,197.42,20727.0,185.2979,185.3824,185.1665,185.2885,20727.0
2022-10-31 15:00:00,197.37,197.38,196.96,197.0,6730.0,185.2416,185.251,184.8568,184.8943,6730.0
2022-10-31 15:05:00,196.96,197.12,196.9,196.98,12042.0,184.8568,185.007,184.8005,184.8756,12042.0
2022-10-31 15:10:00,197.02,197.17,197.01,197.05,10846.0,184.9131,185.0539,184.9037,184.9413,10846.0
2022-10-31 15:15:00,197.08,197.1,196.89,197.0,12788.0,184.9694,184.9882,184.7911,184.8943,12788.0
2022-10-31 15:20:00,197.04,197.35,197.02,197.28,18947.0,184.9319,185.2228,184.9131,185.1571,18947.0
2022-10-31 15:25:00,197.27,197.37,197.22,197.34,8655.0,185.1478,185.2416,185.1008,185.2135,8655.0
2022-10-31 15:30:00,197.31,197.51,197.24,197.51,12521.0,185.1853,185.373,185.1196,185.373,12521.0
2022-10-31 15:35:00,197.53,197.84,197.53,197.82,14642.0,185.3918,185.6827,185.3918,185.664,14642.0
2022-10-31 15:40:00,197.83,198.05,197.78,197.98,21242.0,185.6733,185.8798,185.6264,185.8141,21242.0
2022-10-31 15:45:00,197.96,197.96,197.64,197.69,40701.0,185.7954,185.7954,185.495,185.5419,40701.0
2022-10-31 15:50:00,197.65,197.65,197.17,197.19,78850.0,185.5044,185.5044,185.0539,185.0727,78850.0
2022-10-31 15:55:00,197.18,197.36,197.05,197.11,154848.0,185.0633,185.2322,184.9413,184.9976,154848.0
2022-11-01 09:30:00,197.2,198.01,196.73,197.38,69479.0,185.0821,185.8423,184.6409,185.251,69479.0
2022-11-01 09:35:00,197.25,197.59,196.82,196.93,59681.0,185.129,185.4481,184.7254,184.8286,59681.0
2022-11-01 09:40:00,196.99,197.32,196.86,197.09,21479.0,184.885,185.1947,184.7629,184.9788,21479.0
2022-11-01 09:45:00,196.86,196.86,195.62,195.62,54434.0,184.7629,184.7629,183.5991,183.5991,54434.0
2022-11-01 09:50:00,195.62,195.87,195.09,195.24,51725.0,183.5991,183.8338,183.1017,183.2425,51725.0
2022-11-01 09:55:00,195.3,195.8,195.22,195.45,43166.0,183.2988,183.7681,183.2237,183.4396,43166.0
2022-11-01 10:00:00,195.5,195.68,194.5,194.68,48135.0,183.4865,183.6555,182.548,182.7169,48135.0
2022-11-01 10:05:00,194.62,195.04,194.51,194.65,15859.0,182.6606,183.0548,182.5574,182.6888,15859.0
2022-11-01 10:10:00,194.65,195.1,194.37,194.39,35073.0,182.6888,183.1111,182.426,182.4447,35073.0
2022-11-01 10:15:00,194.3,194.39,193.75,193.77,17518.0,182.3603,182.4447,181.8441,181.8628,17518.0
2022-11-01 10:20:00,193.78,194.79,193.57,194.66,21283.0,181.8722,182.8201,181.6751,182.6981,21283.0
2022-11-01 10:25:00,194.62,195.09,194.58,194.91,50694.0,182.6606,183.1017,182.6231,182.9328,50694.0
2022-11-01 10:30:00,194.82,195.06,194.42,195.03,23231.0,182.8483,183.0736,182.4729,183.0454,23231.0
2022-11-01 10:35:00,195.09,195.43,194.81,194.82,25928.0,183.1017,183.4208,182.8389,182.8483,25928.0
2022-11-01 10:40:00,194.88,194.91,194.27,194.45,22744.0,182.9046,182.9328,182.3321,182.501,22744.0
2022-11-01 10:45:00,194.34,194.46,194.03,194.28,14508.0,182.3978,182.5104,182.1069,182.3415,14508.0
2022-11-01 10:50:00,194.21,194.45,193.99,194.42,13181.0,182.2758,182.501,182.0693,182.4729,13181.0
2022-11-01 10:55:00,194.43,194.55,193.84,194.1,12131.0,182.4823,182.5949,181.9285,182.1725,12131.0
2022-11-01 11:00:00,194.08,194.22,193.84,193.97,15238.0,182.1538,182.2852,181.9285,182.0505,15238.0
2022-11-01 11:05:00,193.92,194.17,193.76,193.99,11143.0,182.0036,182.2382,181.8534,182.0693,11143.0
2022-11-01 11:10:00,193.99,194.32,193.9,194.26,10224.0,182.0693,182.379,181.9848,182.3227,10224.0
2022-11-01 11:15:00,194.25,194.43,193.99,193.99,12820.0,182.3133,182.4823,182.0693,182.0693,12820.0
2022-11-01 11:20:00,194.02,194.5,193.99,194.28,8822.0,182.0975,182.548,182.0693,182.3415,8822.0
2022-11-01 11:25:00,194.31,194.7,194.23,194.49,19403.0,182.3696,182.7357,182.2946,182.5386,19403.0
2022-11-01 11:30:00,194.51,194.94,194.51,194.88,18487.0,182.5574,182.9609,182.5574,182.9046,18487.0
2022-11-01 11:35:00,194.95,194.96,194.34,194.59,18890.0,182.9703,182.9797,182.3978,182.6324,18890.0
2022-11-01 11:40:00,194.61,194.76,194.46,194.71,20391.0,182.6512,182.792,182.5104,182.7451,20391.0
2022-11-01 11:45:00,194.7,195.28,194.65,195.2,13393.0,182.7357,183.28,182.6888,183.205,13393.0
2022-11-01 11:50:00,195.09,195.37,194.93,195.37,8004.0,183.1017,183.3645,182.9515,183.3645,8004.0
2022-11-01 11:55:00,195.34,195.5,195.21,195.23,38544.0,183.3364,183.4865,183.2143,183.2331,38544.0
2022-11-01 12:00:00,195.28,195.56,195.12,195.43,19061.0,183.28,183.5428,183.1299,183.4208,19061.0
2022-11-01 12:05:00,195.43,195.95,195.41,195.79,32564.0,183.4208,183.9089,183.4021,183.7587,32564.0
2022-11-01 12:10:00,195.89,196.0,195.54,195.61,36790.0,183.8526,183.9558,183.5241,183.5898,36790.0
2022-11-01 12:15:00,195.54,195.61,195.13,195.27,28896.0,183.5241,183.5898,183.1393,183.2707,28896.0
2022-11-01 12:20:00,195.24,195.42,194.96,194.97,20003.0,183.2425,183.4114,182.9797,182.9891,20003.0
2022-11-01 12:25:00,195.1,195.56,195.1,195.36,12285.0,183.1111,183.5428,183.1111,183.3551,12285.0
2022-11-01 12:30:00,195.34,195.9,195.3,195.9,7984.0,183.3364,183.8619,183.2988,183.8619,7984.0
2022-11-01 12:35:00,196.0,196.03,195.61,196.02,11758.0,183.9558,183.984,183.5898,183.9746,11758.0
2022-11-01 12:40:00,195.97,196.42,195.9,196.29,39625.0,183.9276,184.35,183.8619,184.228,39625.0
2022-11-01 12:45:00,196.29,196.49,196.26,196.49,5168.0,184.228,184.4157,184.1998,184.4157,5168.0
2022-11-01 12:50:00,196.43,196.49,195.93,196.09,28132.0,184.3594,184.4157,183.8901,184.0403,28132.0
2022-11-01 12:55:00,196.13,196.26,195.92,196.19,13948.0,184.0778,184.1998,183.8807,184.1341,13948.0
2022-11-01 13:00:00,196.26,196.35,195.97,196.08,13741.0,184.1998,184.2843,183.9276,184.0309,13741.0
2022-11-01 13:05:00,196.14,196.36,196.06,196.09,7382.0,184.0872,184.2937,184.0121,184.0403,7382.0
2022-11-01 13:10:00,196.14,196.56,196.12,196.34,6680.0,184.0872,184.4814,184.0684,184.2749,6680.0
2022-11-01 13:15:00,196.34,196.34,196.0,196.16,12415.0,184.2749,184.2749,183.9558,184.106,12415.0
2022-11-01 13:20:00,196.19,196.32,196.16,196.16,15556.0,184.1341,184.2561,184.106,184.106,15556.0
2022-11-01 13:25:00,196.2,196.23,195.98,196.02,6558.0,184.1435,184.1717,183.937,183.9746,6558.0
2022-11-01 13:30:00,195.97,196.02,195.9,195.97,5953.0,183.9276,183.9746,183.8619,183.9276,5953.0
2022-11-01 13:35:00,196.01,196.31,195.96,196.3,25499.0,183.9652,184.2467,183.9183,184.2374,25499.0
2022-11-01 13:40:00,196.25,196.3,195.88,195.98,23796.0,184.1904,184.2374,183.8432,183.937,23796.0
2022-11-01 13:45:00,195.98,196.03,195.73,195.73,14569.0,183.937,183.984,183.7024,183.7024,14569.0
2022-11-01 13:50:00,195.79,196.04,195.78,195.91,9198.0,183.7587,183.9933,183.7493,183.8713,9198.0
2022-11-01 13:55:00,196.0,196.04,195.78,196.02,8100.0,183.9558,183.9933,183.7493,183.9746,8100.0
2022-11-01 14:00:00,196.0,196.05,195.89,196.03,21543.0,183.9558,184.0027,183.8526,183.984,21543.0
2022-11-01 14:05:00,196.14,196.3,196.01,196.25,6632.0,184.0872,184.2374,183.9652,184.1904,6632.0
2022-11-01 14:10:00,196.28,196.3,196.03,196.1,13578.0,184.2186,184.2374,183.984,184.0496,13578.0
2022-11-01 14:15:00,196.17,196.17,195.91,195.95,13807.0,184.1153,184.1153,183.8713,183.9089,13807.0
2022-11-01 14:20:00,195.94,196.04,195.83,195.99,20777.0,183.8995,183.9933,183.7962,183.9464,20777.0
2022-11-01 14:25:00,196.01,196.51,195.91,196.42,11569.0,183.9652,184.4345,183.8713,184.35,11569.0
2022-11-01 14:30:00,196.41,196.45,196.2,196.2,13816.0,184.3406,184.3781,184.1435,184.1435,13816.0
2022-11-01 14:35:00,196.3,196.3,196.14,196.25,6182.0,184.2374,184.2374,184.0872,184.1904,6182.0
2022-11-01 14:40:00,196.21,196.3,196.1,196.2,5083.0,184.1529,184.2374,184.0496,184.1435,5083.0
2022-11-01 14:45:00,196.18,196.21,196.04,196.14,14349.0,184.1247,184.1529,183.9933,184.0872,14349.0
2022-11-01 14:50:00,196.16,196.31,196.05,196.22,9766.0,184.106,184.2467,184.0027,184.1623,9766.0
2022-11-01 14:55:00,196.32,196.39,196.22,196.32,27137.0,184.2561,184.3218,184.1623,184.2561,27137.0
2022-11-01 15:00:00,196.27,196.61,196.22,196.44,15765.0,184.2092,184.5283,184.1623,184.3688,15765.0
2022-11-01 15:05:00,196.44,196.67,196.28,196.46,31139.0,184.3688,184.5846,184.2186,184.3875,31139.0
2022-11-01 15:10:00,196.44,196.53,196.3,196.44,9417.0,184.3688,184.4532,184.2374,184.3688,9417.0
2022-11-01 15:15:00,196.44,196.62,196.41,196.5,29275.0,184.3688,184.5377,184.3406,184.4251,29275.0
2022-11-01 15:20:00,196.5,196.52,196.42,196.52,16747.0,184.4251,184.4438,184.35,184.4438,16747.0
2022-11-01 15:25:00,196.48,196.62,196.31,196.34,26643.0,184.4063,184.5377,184.2467,184.2749,26643.0
2022-11-01 15:30:00,196.37,196.55,196.33,196.45,18563.0,184.3031,184.472,184.2655,184.3781,18563.0
2022-11-01 15:35:00,196.43,196.56,196.26,196.3,23940.0,184.3594,184.4814,184.1998,184.2374,23940.0
2022-11-01 15:40:00,196.28,196.66,196.28,196.66,19092.0,184.2186,184.5752,184.2186,184.5752,19092.0
2022-11-01 15:45:00,196.65,196.91,196.43,196.88,36184.0,184.5659,184.8099,184.3594,184.7817,36184.0
2022-11-01 15:50:00,196.9,196.99,196.75,196.84,62748.0,184.8005,184.885,184.6597,184.7442,62748.0
2022-11-01 15:55:00,196.82,196.93,196.72,196.75,172841.0,184.7254,184.8286,184.6316,184.6597,172841.0
2022-11-02 09:30:00,196.35,196.7,196.12,196.12,24151.0,184.2843,184.6128,184.0684,184.0684,24151.0
2022-11-02 09:35:00,196.39,196.56,196.08,196.38,7454.0,184.3218,184.4814,184.0309,184.3124,7454.0
2022-11-02 09:40:00,196.4,196.49,195.84,195.96,6744.0,184.3312,184.4157,183.8056,183.9183,6744.0
2022-11-02 09:45:00,195.85,196.21,195.46,195.75,10467.0,183.815,184.1529,183.449,183.7212,10467.0
2022-11-02 09:50:00,195.82,195.82,195.33,195.63,18212.0,183.7869,183.7869,183.327,183.6085,18212.0
2022-11-02 09:55:00,195.76,195.84,195.6,195.73,6783.0,183.7305,183.8056,183.5804,183.7024,6783.0
2022-11-02 10:00:00,195.6,195.89,195.53,195.8,9114.0,183.5804,183.8526,183.5147,183.7681,9114.0
2022-11-02 10:05:00,195.9,196.03,195.71,195.82,6074.0,183.8619,183.984,183.6836,183.7869,6074.0
2022-11-02 10:10:00,195.83,196.28,195.83,196.24,3952.0,183.7962,184.2186,183.7962,184.181,3952.0
2022-11-02 10:15:00,196.19,196.44,196.09,196.18,6934.0,184.1341,184.3688,184.0403,184.1247,6934.0
2022-11-02 10:20:00,196.1,196.17,195.88,195.95,8863.0,184.0496,184.1153,183.8432,183.9089,8863.0
2022-11-02 10:25:00,196.05,196.29,195.81,196.28,8674.0,184.0027,184.228,183.7775,184.2186,8674.0
2022-11-02 10:30:00,196.37,196.45,196.21,196.37,10665.0,184.3031,184.3781,184.1529,184.3031,10665.0
2022-11-02 10:35:00,196.34,196.35,196.08,196.12,7668.0,184.2749,184.2843,184.0309,184.0684,7668.0
2022-11-02 10:40:00,196.22,196.63,196.18,196.53,12996.0,184.1623,184.5471,184.1247,184.4532,12996.0
2022-11-02 10:45:00,196.45,196.93,196.41,196.92,8172.0,184.3781,184.8286,184.3406,184.8193,8172.0
2022-11-02 10:50:00,196.84,196.89,196.58,196.84,13117.0,184.7442,184.7911,184.5002,184.7442,13117.0
2022-11-02 10:55:00,196.83,197.03,196.67,196.81,8669.0,184.7348,184.9225,184.5846,184.716,8669.0
2022-11-02 11:00:00,196.82,197.37,196.82,197.3,16146.0,184.7254,185.2416,184.7254,185.1759,16146.0
2022-11-02 11:05:00,197.28,197.3,197.05,197.3,6270.0,185.1571,185.1759,184.9413,185.1759,6270.0
2022-11-02 11:10:00,197.35,197.68,197.35,197.65,30156.0,185.2228,185.5326,185.2228,185.5044,30156.0
2022-11-02 11:15:00,197.64,198.33,197.64,198.2,24606.0,185.495,186.1426,185.495,186.0206,24606.0
2022-11-02 11:20:00,198.22,198.29,197.86,198.06,17325.0,186.0394,186.1051,185.7015,185.8892,17325.0
2022-11-02 11:25:00,198.09,198.16,197.59,197.73,21202.0,185.9174,185.9831,185.4481,185.5795,21202.0
2022-11-02 11:30:00,197.81,197.81,197.49,197.65,8722.0,185.6546,185.6546,185.3542,185.5044,8722.0
2022-11-02 11:35:00,197.59,197.81,197.47,197.65,14168.0,185.4481,185.6546,185.3355,185.5044,14168.0
2022-11-02 11:40:00,197.62,198.03,197.57,197.76,26166.0,185.4762,185.8611,185.4293,185.6076,26166.0
2022-11-02 11:45:00,197.84,198.05,197.84,197.92,6516.0,185.6827,185.8798,185.6827,185.7578,6516.0
2022-11-02 11:50:00,197.93,198.02,197.71,197.86,12169.0,185.7672,185.8517,185.5607,185.7015,12169.0
2022-11-02 11:55:00,197.9,198.06,197.69,197.72,8817.0,185.739,185.8892,185.5419,185.5701,8817.0
2022-11-02 12:00:00,197.67,197.77,197.5,197.61,9282.0,185.5232,185.617,185.3636,185.4669,9282.0
2022-11-02 12:05:00,197.57,197.63,197.19,197.28,6566.0,185.4293,185.4856,185.0727,185.1571,6566.0
2022-11-02 12:10:00,197.25,197.36,196.96,196.96,10338.0,185.129,185.2322,184.8568,184.8568,10338.0
2022-11-02 12:15:00,196.93,197.03,196.73,196.82,16997.0,184.8286,184.9225,184.6409,184.7254,16997.0
2022-11-02 12:20:00,196.89,196.91,196.67,196.68,15929.0,184.7911,184.8099,184.5846,184.594,15929.0
2022-11-02 12:25:00,196.69,196.81,196.24,196.33,22157.0,184.6034,184.716,184.181,184.2655,22157.0
2022-11-02 12:30:00,196.34,196.61,196.28,196.28,19786.0,184.2749,184.5283,184.2186,184.2186,19786.0
2022-11-02 12:35:00,196.27,196.37,195.87,195.87,19161.0,184.2092,184.3031,183.8338,183.8338,19161.0
2022-11-02 12:40:00,195.93,196.08,195.81,196.0,19420.0,183.8901,184.0309,183.7775,183.9558,19420.0
2022-11-02 12:45:00,196.06,196.08,195.83,195.91,12398.0,184.0121,184.0309,183.7962,183.8713,12398.0
2022-11-02 12:50:00,195.87,196.19,195.69,195.87,23751.0,183.8338,184.1341,183.6648,183.8338,23751.0
2022-11-02 12:55:00,195.82,196.23,195.72,195.94,15789.0,183.7869,184.1717,183.693,183.8995,15789.0
2022-11-02 13:00:00,195.98,196.71,195.97,196.71,8912.0,183.937,184.6222,183.9276,184.6222,8912.0
2022-11-02 13:05:00,196.76,196.92,196.62,196.76,16654.0,184.6691,184.8193,184.5377,184.6691,16654.0
2022-11-02 13:10:00,196.66,196.68,196.3,196.36,10424.0,184.5752,184.594,184.2374,184.2937,10424.0
2022-11-02 13:15:00,196.31,196.33,196.18,196.29,9642.0,184.2467,184.2655,184.1247,184.228,9642.0
2022-11-02 13:20:00,196.3,196.34,196.23,196.24,11878.0,184.2374,184.2749,184.1717,184.181,11878.0
2022-11-02 13:25:00,196.28,196.28,196.05,196.19,15676.0,184.2186,184.2186,184.0027,184.1341,15676.0
2022-11-02 13:30:00,196.17,196.17,195.85,195.85,14198.0,184.1153,184.1153,183.815,183.815,14198.0
2022-11-02 13:35:00,195.91,196.37,195.9,196.33,7077.0,183.8713,184.3031,183.8619,184.2655,7077.0
2022-11-02 13:40:00,196.37,196.79,196.37,196.67,13240.0,184.3031,184.6972,184.3031,184.5846,13240.0
2022-11-02 13:45:00,196.65,196.98,196.55,196.83,6653.0,184.5659,184.8756,184.472,184.7348,6653.0
2022-11-02 13:50:00,196.94,197.13,196.92,196.99,14654.0,184.838,185.0164,184.8193,184.885,14654.0
2022-11-02 13:55:00,197.08,197.13,196.8,197.05,5612.0,184.9694,185.0164,184.7066,184.9413,5612.0
2022-11-02 14:00:00,197.05,198.84,196.7,198.46,43235.0,184.9413,186.6213,184.6128,186.2646,43235.0
2022-11-02 14:05:00,198.45,198.71,197.97,198.02,32829.0,186.2552,186.4993,185.8047,185.8517,32829.0
2022-11-02 14:10:00,198.18,198.32,197.8,198.07,26488.0,186.0018,186.1332,185.6452,185.8986,26488.0
2022-11-02 14:15:00,198.08,198.29,197.6,197.87,23901.0,185.908,186.1051,185.4575,185.7109,23901.0
2022-11-02 14:20:00,197.87,198.25,197.67,198.18,23300.0,185.7109,186.0675,185.5232,186.0018,23300.0
2022-11-02 14:25:00,198.1,198.24,197.89,198.15,22898.0,185.9267,186.0581,185.7297,185.9737,22898.0
2022-11-02 14:30:00,198.28,198.39,197.59,198.28,29213.0,186.0957,186.1989,185.4481,186.0957,29213.0
2022-11-02 14:35:00,198.19,198.95,196.52,197.25,45784.0,186.0112,186.7245,184.4438,185.129,45784.0
2022-11-02 14:40:00,197.33,198.42,196.67,197.78,51732.0,185.2041,186.2271,184.5846,185.6264,51732.0
2022-11-02 14:45:00,197.71,197.84,196.61,196.95,15902.0,185.5607,185.6827,184.5283,184.8474,15902.0
2022-11-02 14:50:00,196.98,196.98,194.81,195.19,24331.0,184.8756,184.8756,182.8389,183.1956,24331.0
2022-11-02 14:55:00,195.21,195.93,195.05,195.77,18887.0,183.2143,183.8901,183.0642,183.7399,18887.0
2022-11-02 15:00:00,195.58,196.07,195.45,195.87,16234.0,183.5616,184.0215,183.4396,183.8338,16234.0
2022-11-02 15:05:00,195.88,196.75,195.81,196.59,15725.0,183.8432,184.6597,183.7775,184.5095,15725.0
2022-11-02 15:10:00,196.52,196.71,195.8,195.84,19471.0,184.4438,184.6222,183.7681,183.8056,19471.0
2022-11-02 15:15:00,195.71,195.77,194.96,194.96,32033.0,183.6836,183.7399,182.9797,182.9797,32033.0
2022-11-02 15:20:00,194.93,194.93,194.25,194.26,29114.0,182.9515,182.9515,182.3133,182.3227,29114.0
2022-11-02 15:25:00,194.39,194.44,193.47,193.95,30500.0,182.4447,182.4917,181.5813,182.0318,30500.0
2022-11-02 15:30:00,193.95,194.01,193.23,193.42,34902.0,182.0318,182.0881,181.356,181.5343,34902.0
2022-11-02 15:35:00,193.38,193.81,193.27,193.56,45177.0,181.4968,181.9004,181.3936,181.6657,45177.0
2022-11-02 15:40:00,193.53,193.58,193.06,193.39,47603.0,181.6376,181.6845,181.1965,181.5062,47603.0
2022-11-02 15:45:00,193.34,193.35,192.74,192.8,70718.0,181.4593,181.4686,180.8961,180.9524,70718.0
2022-11-02 15:50:00,192.8,192.85,192.16,192.39,87367.0,180.9524,180.9994,180.3518,180.5676,87367.0
2022-11-02 15:55:00,192.42,192.78,192.2,192.47,195718.0,180.5958,180.9337,180.3893,180.6427,195718.0
2022-11-03 09:30:00,190.28,190.92,190.22,190.5,26644.0,178.5873,179.188,178.531,178.7938,26644.0
2022-11-03 09:35:00,190.38,191.2,190.38,191.2,8709.0,178.6811,179.4508,178.6811,179.4508,8709.0
2022-11-03 09:40:00,191.23,192.05,190.97,191.68,29583.0,179.4789,180.2485,179.2349,179.9013,29583.0
2022-11-03 09:45:00,191.59,191.69,190.77,190.92,25143.0,179.8168,179.9106,179.0472,179.188,25143.0
2022-11-03 09:50:00,190.8,191.18,190.64,191.06,19584.0,179.0753,179.432,178.9252,179.3194,19584.0
2022-11-03 09:55:00,191.09,191.46,190.8,191.0,12834.0,179.3475,179.6948,179.0753,179.263,12834.0
2022-11-03 10:00:00,190.92,192.36,190.83,192.33,17665.0,179.188,180.5395,179.1035,180.5113,17665.0
2022-11-03 10:05:00,192.21,192.42,191.9,192.24,18650.0,180.3987,180.5958,180.1077,180.4268,18650.0
2022-11-03 10:10:00,192.15,192.49,191.71,192.49,15452.0,180.3424,180.6615,179.9294,180.6615,15452.0
2022-11-03 10:15:00,192.58,192.71,192.35,192.62,21392.0,180.746,180.868,180.5301,180.7835,21392.0
2022-11-03 10:20:00,192.63,193.56,192.6,193.56,19840.0,180.7929,181.6657,180.7647,181.6657,19840.0
2022-11-03 10:25:00,193.48,193.86,193.41,193.65,17052.0,181.5906,181.9473,181.525,181.7502,17052.0
2022-11-03 10:30:00,193.6,193.6,192.96,193.04,19174.0,181.7033,181.7033,181.1026,181.1777,19174.0
2022-11-03 10:35:00,193.05,193.69,193.03,193.6,17307.0,181.1871,181.7877,181.1683,181.7033,17307.0
2022-11-03 10:40:00,193.59,193.85,193.43,193.52,15810.0,181.6939,181.9379,181.5437,181.6282,15810.0
2022-11-03 10:45:00,193.58,193.85,193.54,193.65,17272.0,181.6845,181.9379,181.647,181.7502,17272.0
2022-11-03 10:50:00,193.64,194.32,193.61,194.14,14073.0,181.7408,182.379,181.7127,182.2101,14073.0
2022-11-03 10:55:00,194.08,194.34,193.76,194.04,54890.0,182.1538,182.3978,181.8534,182.1162,54890.0
2022-11-03 11:00:00,194.06,194.32,193.86,193.9,20503.0,182.135,182.379,181.9473,181.9848,20503.0
2022-11-03 11:05:00,193.95,194.35,193.74,194.3,34581.0,182.0318,182.4072,181.8347,182.3603,34581.0
2022-11-03 11:10:00,194.32,194.52,194.14,194.2,11748.0,182.379,182.5667,182.2101,182.2664,11748.0
2022-11-03 11:15:00,194.23,194.25,193.79,193.96,17770.0,182.2946,182.3133,181.8816,182.0412,17770.0
2022-11-03 11:20:00,193.93,194.09,193.78,193.88,14161.0,182.013,182.1632,181.8722,181.9661,14161.0
2022-11-03 11:25:00,193.8,194.09,193.72,193.88,7222.0,181.891,182.1632,181.8159,181.9661,7222.0
2022-11-03 11:30:00,193.84,193.84,193.32,193.34,17185.0,181.9285,181.9285,181.4405,181.4593,17185.0
2022-11-03 11:35:00,193.4,194.03,193.4,193.98,15003.0,181.5156,182.1069,181.5156,182.0599,15003.0
2022-11-03 11:40:00,194.0,194.26,193.94,193.96,7897.0,182.0787,182.3227,182.0224,182.0412,7897.0
2022-11-03 11:45:00,194.01,194.35,194.01,194.15,10470.0,182.0881,182.4072,182.0881,182.2195,10470.0
2022-11-03 11:50:00,194.17,194.29,193.97,194.07,6817.0,182.2382,182.3509,182.0505,182.1444,6817.0
2022-11-03 11:55:00,194.04,194.26,194.04,194.22,5402.0,182.1162,182.3227,182.1162,182.2852,5402.0
2022-11-03 12:00:00,194.27,194.71,194.18,194.66,10510.0,182.3321,182.7451,182.2476,182.6981,10510.0
2022-11-03 12:05:00,194.67,194.81,194.46,194.59,14030.0,182.7075,182.8389,182.5104,182.6324,14030.0
2022-11-03 12:10:00,194.64,194.92,194.64,194.77,11194.0,182.6794,182.9422,182.6794,182.8014,11194.0
2022-11-03 12:15:00,194.75,194.89,194.63,194.75,17494.0,182.7826,182.914,182.67,182.7826,17494.0
2022-11-03 12:20:00,194.78,194.83,194.44,194.47,19045.0,182.8108,182.8577,182.4917,182.5198,19045.0
2022-11-03 12:25:00,194.43,194.44,194.15,194.23,35102.0,182.4823,182.4917,182.2195,182.2946,35102.0
2022-11-03 12:30:00,194.21,194.58,194.2,194.54,14057.0,182.2758,182.6231,182.2664,182.5855,14057.0
2022-11-03 12:35:00,194.51,194.58,194.13,194.16,25050.0,182.5574,182.6231,182.2007,182.2289,25050.0
2022-11-03 12:40:00,194.11,194.78,194.08,194.73,25177.0,182.1819,182.8108,182.1538,182.7638,25177.0
2022-11-03 12:45:00,194.73,194.9,194.67,194.67,12655.0,182.7638,182.9234,182.7075,182.7075,12655.0
2022-11-03 12:50:00,194.66,195.09,194.66,195.04,33953.0,182.6981,183.1017,182.6981,183.0548,33953.0
2022-11-03 12:55:00,195.05,195.21,194.97,194.97,37344.0,183.0642,183.2143,182.9891,182.9891,37344.0
2022-11-03 13:00:00,194.9,195.04,194.85,194.95,18916.0,182.9234,183.0548,182.8765,182.9703,18916.0
2022-11-03 13:05:00,194.94,195.06,194.68,194.75,19035.0,182.9609,183.0736,182.7169,182.7826,19035.0
2022-11-03 13:10:00,194.72,194.72,194.61,194.66,15442.0,182.7545,182.7545,182.6512,182.6981,15442.0
2022-11-03 13:15:00,194.66,194.77,194.47,194.66,15273.0,182.6981,182.8014,182.5198,182.6981,15273.0
2022-11-03 13:20:00,194.7,194.72,194.29,194.37,35090.0,182.7357,182.7545,182.3509,182.426,35090.0
2022-11-03 13:25:00,194.32,194.49,194.32,194.43,17304.0,182.379,182.5386,182.379,182.4823,17304.0
2022-11-03 13:30:00,194.4,194.58,194.37,194.46,9811.0,182.4541,182.6231,182.426,182.5104,9811.0
2022-11-03 13:35:00,194.44,194.52,194.28,194.5,18255.0,182.4917,182.5667,182.3415,182.548,18255.0
2022-11-03 13:40:00,194.5,194.54,194.35,194.42,18815.0,182.548,182.5855,182.4072,182.4729,18815.0
2022-11-03 13:45:00,194.44,194.54,194.42,194.44,11137.0,182.4917,182.5855,182.4729,182.4917,11137.0
2022-11-03 13:50:00,194.46,194.52,194.29,194.45,14406.0,182.5104,182.5667,182.3509,182.501,14406.0
2022-11-03 13:55:00,194.48,194.68,194.48,194.63,11329.0,182.5292,182.7169,182.5292,182.67,11329.0
2022-11-03 14:00:00,194.58,194.6,194.28,194.38,9964.0,182.6231,182.6418,182.3415,182.4353,9964.0
2022-11-03 14:05:00,194.41,194.43,194.28,194.35,10850.0,182.4635,182.4823,182.3415,182.4072,10850.0
2022-11-03 14:10:00,194.33,194.41,194.23,194.4,8706.0,182.3884,182.4635,182.2946,182.4541,8706.0
2022-11-03 14:15:00,194.4,194.55,194.33,194.5,11962.0,182.4541,182.5949,182.3884,182.548,11962.0
2022-11-03 14:20:00,194.51,194.53,194.41,194.48,14417.0,182.5574,182.5761,182.4635,182.5292,14417.0
2022-11-03 14:25:00,194.5,194.76,194.45,194.76,18715.0,182.548,182.792,182.501,182.792,18715.0
2022-11-03 14:30:00,194.74,194.77,194.59,194.67,16867.0,182.7732,182.8014,182.6324,182.7075,16867.0
2022-11-03 14:35:00,194.68,194.7,194.43,194.47,31022.0,182.7169,182.7357,182.4823,182.5198,31022.0
2022-11-03 14:40:00,194.46,194.54,194.32,194.37,21795.0,182.5104,182.5855,182.379,182.426,21795.0
2022-11-03 14:45:00,194.39,194.76,194.39,194.73,9709.0,182.4447,182.792,182.4447,182.7638,9709.0
2022-11-03 14:50:00,194.73,194.9,194.65,194.8,11789.0,182.7638,182.9234,182.6888,182.8295,11789.0
2022-11-03 14:55:00,194.84,194.96,194.67,194.95,20624.0,182.8671,182.9797,182.7075,182.9703,20624.0
2022-11-03 15:00:00,194.95,195.01,194.84,194.91,16966.0,182.9703,183.0266,182.8671,182.9328,16966.0
2022-11-03 15:05:00,194.9,194.92,194.71,194.83,21338.0,182.9234,182.9422,182.7451,182.8577,21338.0
2022-11-03 15:10:00,194.83,195.0,194.8,194.98,16550.0,182.8577,183.0172,182.8295,182.9985,16550.0
2022-11-03 15:15:00,194.99,195.2,194.87,194.96,48183.0,183.0079,183.205,182.8952,182.9797,48183.0
2022-11-03 15:20:00,194.98,195.02,194.87,194.95,16874.0,182.9985,183.036,182.8952,182.9703,16874.0
2022-11-03 15:25:00,195.0,195.14,194.96,195.0,43552.0,183.0172,183.1486,182.9797,183.0172,43552.0
2022-11-03 15:30:00,195.01,195.16,194.96,195.03,46919.0,183.0266,183.1674,182.9797,183.0454,46919.0
2022-11-03 15:35:00,195.03,195.03,194.69,194.77,42939.0,183.0454,183.0454,182.7263,182.8014,42939.0
2022-11-03 15:40:00,194.8,194.82,194.65,194.71,55141.0,182.8295,182.8483,182.6888,182.7451,55141.0
2022-11-03 15:45:00,194.71,194.74,194.37,194.37,54778.0,182.7451,182.7732,182.426,182.426,54778.0
2022-11-03 15:50:00,194.37,194.46,193.65,193.77,91115.0,182.426,182.5104,181.7502,181.8628,91115.0
2022-11-03 15:55:00,193.74,193.79,193.19,193.22,320248.0,181.8347,181.8816,181.3185,181.3466,320248.0
2022-11-04 09:30:00,195.56,196.79,195.03,196.79,35302.0,183.5428,184.6972,183.0454,184.6972,35302.0
2022-11-04 09:35:00,196.64,196.74,195.62,195.89,28430.0,184.5565,184.6503,183.5991,183.8526,28430.0
2022-11-04 09:40:00,195.79,196.16,194.88,195.26,55983.0,183.7587,184.106,182.9046,183.2613,55983.0
2022-11-04 09:45:00,195.27,195.44,194.56,194.56,35426.0,183.2707,183.4302,182.6043,182.6043,35426.0
2022-11-04 09:50:00,194.61,195.16,194.18,195.06,48953.0,182.6512,183.1674,182.2476,183.0736,48953.0
2022-11-04 09:55:00,195.08,195.68,194.91,195.55,34669.0,183.0923,183.6555,182.9328,183.5334,34669.0
2022-11-04 10:00:00,195.5,195.92,195.08,195.92,18657.0,183.4865,183.8807,183.0923,183.8807,18657.0
2022-11-04 10:05:00,195.99,196.33,195.82,195.92,40176.0,183.9464,184.2655,183.7869,183.8807,40176.0
2022-11-04 10:10:00,196.02,196.58,195.97,196.43,12391.0,183.9746,184.5002,183.9276,184.3594,12391.0
2022-11-04 10:15:00,196.5,196.51,195.99,196.12,17399.0,184.4251,184.4345,183.9464,184.0684,17399.0
2022-11-04 10:20:00,196.12,196.41,195.66,196.39,19495.0,184.0684,184.3406,183.6367,184.3218,19495.0
2022-11-04 10:25:00,196.39,196.52,196.17,196.21,18104.0,184.3218,184.4438,184.1153,184.1529,18104.0
2022-11-04 10:30:00,196.28,196.52,196.0,196.15,18845.0,184.2186,184.4438,183.9558,184.0966,18845.0
2022-11-04 10:35:00,196.24,196.46,195.86,196.31,21766.0,184.181,184.3875,183.8244,184.2467,21766.0
2022-11-04 10:40:00,196.29,196.54,196.17,196.34,23583.0,184.228,184.4626,184.1153,184.2749,23583.0
2022-11-04 10:45:00,196.3,196.54,196.15,196.54,16832.0,184.2374,184.4626,184.0966,184.4626,16832.0
2022-11-04 10:50:00,196.5,196.92,196.34,196.4,16943.0,184.4251,184.8193,184.2749,184.3312,16943.0
2022-11-04 10:55:00,196.47,196.63,196.27,196.27,18847.0,184.3969,184.5471,184.2092,184.2092,18847.0
2022-11-04 11:00:00,196.24,196.84,196.23,196.77,25360.0,184.181,184.7442,184.1717,184.6785,25360.0
2022-11-04 11:05:00,196.67,196.93,196.52,196.62,18507.0,184.5846,184.8286,184.4438,184.5377,18507.0
2022-11-04 11:10:00,196.64,196.86,196.42,196.58,17440.0,184.5565,184.7629,184.35,184.5002,17440.0
2022-11-04 11:15:00,196.57,196.74,196.39,196.66,14837.0,184.4908,184.6503,184.3218,184.5752,14837.0
2022-11-04 11:20:00,196.65,196.99,196.55,196.71,21914.0,184.5659,184.885,184.472,184.6222,21914.0
2022-11-04 11:25:00,196.73,196.84,195.99,196.02,26444.0,184.6409,184.7442,183.9464,183.9746,26444.0
2022-11-04 11:30:00,196.09,196.38,196.02,196.06,31912.0,184.0403,184.3124,183.9746,184.0121,31912.0
2022-11-04 11:35:00,196.11,196.39,195.89,195.94,10248.0,184.059,184.3218,183.8526,183.8995,10248.0
2022-11-04 11:40:00,195.9,196.1,195.74,195.9,10116.0,183.8619,184.0496,183.7118,183.8619,10116.0
2022-11-04 11:45:00,195.98,196.08,195.82,196.0,12284.0,183.937,184.0309,183.7869,183.9558,12284.0
2022-11-04 11:50:00,195.95,195.95,195.35,195.56,13188.0,183.9089,183.9089,183.3457,183.5428,13188.0
2022-11-04 11:55:00,195.59,195.67,195.26,195.26,10614.0,183.571,183.6461,183.2613,183.2613,10614.0
2022-11-04 12:00:00,195.35,195.6,195.15,195.49,10802.0,183.3457,183.5804,183.158,183.4771,10802.0
2022-11-04 12:05:00,195.32,195.84,195.32,195.84,11714.0,183.3176,183.8056,183.3176,183.8056,11714.0
2022-11-04 12:10:00,195.85,195.86,195.45,195.84,8820.0,183.815,183.8244,183.4396,183.8056,8820.0
2022-11-04 12:15:00,195.85,196.26,195.74,196.06,11350.0,183.815,184.1998,183.7118,184.0121,11350.0
2022-11-04 12:20:00,196.1,196.25,196.0,196.1,9919.0,184.0496,184.1904,183.9558,184.0496,9919.0
2022-11-04 12:25:00,196.13,196.46,196.08,196.33,10627.0,184.0778,184.3875,184.0309,184.2655,10627.0
2022-11-04 12:30:00,196.34,196.6,196.13,196.59,10676.0,184.2749,184.5189,184.0778,184.5095,10676.0
2022-11-04 12:35:00,196.51,196.56,196.0,196.16,6088.0,184.4345,184.4814,183.9558,184.106,6088.0
2022-11-04 12:40:00,196.14,196.15,195.69,196.08,7608.0,184.0872,184.0966,183.6648,184.0309,7608.0
2022-11-04 12:45:00,196.03,196.13,195.82,195.97,17638.0,183.984,184.0778,183.7869,183.9276,17638.0
2022-11-04 12:50:00,196.04,196.24,195.99,196.15,5098.0,183.9933,184.181,183.9464,184.0966,5098.0
2022-11-04 12:55:00,196.15,196.38,195.93,196.08,18381.0,184.0966,184.3124,183.8901,184.0309,18381.0
2022-11-04 13:00:00,196.05,196.08,195.8,196.07,11566.0,184.0027,184.0309,183.7681,184.0215,11566.0
2022-11-04 13:05:00,196.13,196.32,195.35,195.38,8022.0,184.0778,184.2561,183.3457,183.3739,8022.0
2022-11-04 13:10:00,195.58,196.16,195.52,196.09,9821.0,183.5616,184.106,183.5053,184.0403,9821.0
2022-11-04 13:15:00,195.96,196.1,195.88,196.1,5821.0,183.9183,184.0496,183.8432,184.0496,5821.0
2022-11-04 13:20:00,196.1,196.1,195.7,195.89,11396.0,184.0496,184.0496,183.6742,183.8526,11396.0
2022-11-04 13:25:00,195.92,195.97,195.51,195.58,10401.0,183.8807,183.9276,183.4959,183.5616,10401.0
2022-11-04 13:30:00,195.58,195.86,195.5,195.57,15639.0,183.5616,183.8244,183.4865,183.5522,15639.0
2022-11-04 13:35:00,195.5,195.75,195.47,195.47,16238.0,183.4865,183.7212,183.4584,183.4584,16238.0
2022-11-04 13:40:00,195.37,195.57,195.32,195.5,9493.0,183.3645,183.5522,183.3176,183.4865,9493.0
2022-11-04 13:45:00,195.53,195.82,195.35,195.81,9309.0,183.5147,183.7869,183.3457,183.7775,9309.0
2022-11-04 13:50:00,195.81,195.83,195.61,195.69,15344.0,183.7775,183.7962,183.5898,183.6648,15344.0
2022-11-04 13:55:00,195.78,195.79,195.58,195.7,6267.0,183.7493,183.7587,183.5616,183.6742,6267.0
2022-11-04 14:00:00,195.74,196.15,195.72,195.91,10406.0,183.7118,184.0966,183.693,183.8713,10406.0
2022-11-04 14:05:00,195.95,195.97,195.64,195.92,7405.0,183.9089,183.9276,183.6179,183.8807,7405.0
2022-11-04 14:10:00,195.97,196.17,195.91,196.05,11648.0,183.9276,184.1153,183.8713,184.0027,11648.0
2022-11-04 14:15:00,196.01,196.16,195.84,196.11,17307.0,183.9652,184.106,183.8056,184.059,17307.0
2022-11-04 14:20:00,196.15,196.3,195.96,196.3,9562.0,184.0966,184.2374,183.9183,184.2374,9562.0
2022-11-04 14:25:00,196.23,196.6,196.14,196.35,30890.0,184.1717,184.5189,184.0872,184.2843,30890.0
2022-11-04 14:30:00,196.34,196.43,196.24,196.43,14219.0,184.2749,184.3594,184.181,184.3594,14219.0
2022-11-04 14:35:00,196.41,196.65,196.26,196.62,11182.0,184.3406,184.5659,184.1998,184.5377,11182.0
2022-11-04 14:40:00,196.5,197.0,196.45,196.92,9976.0,184.4251,184.8943,184.3781,184.8193,9976.0
2022-11-04 14:45:00,196.94,196.99,196.64,196.76,11153.0,184.838,184.885,184.5565,184.6691,11153.0
2022-11-04 14:50:00,196.81,197.05,196.77,197.01,6703.0,184.716,184.9413,184.6785,184.9037,6703.0
2022-11-04 14:55:00,196.97,197.26,196.94,197.0,18962.0,184.8662,185.1384,184.838,184.8943,18962.0
2022-11-04 15:00:00,197.01,197.01,196.78,196.88,19532.0,184.9037,184.9037,184.6879,184.7817,19532.0
2022-11-04 15:05:00,196.88,197.1,196.82,197.03,26457.0,184.7817,184.9882,184.7254,184.9225,26457.0
2022-11-04 15:10:00,197.05,197.1,196.72,196.85,22708.0,184.9413,184.9882,184.6316,184.7536,22708.0
2022-11-04 15:15:00,196.9,196.97,196.78,196.78,17242.0,184.8005,184.8662,184.6879,184.6879,17242.0
2022-11-04 15:20:00,196.84,196.84,196.49,196.63,23799.0,184.7442,184.7442,184.4157,184.5471,23799.0
2022-11-04 15:25:00,196.61,196.94,196.58,196.87,20081.0,184.5283,184.838,184.5002,184.7723,20081.0
2022-11-04 15:30:00,196.82,197.07,196.59,197.04,23257.0,184.7254,184.96,184.5095,184.9319,23257.0
2022-11-04 15:35:00,197.04,197.1,196.81,196.97,34311.0,184.9319,184.9882,184.716,184.8662,34311.0
2022-11-04 15:40:00,196.96,197.44,196.89,197.44,37800.0,184.8568,185.3073,184.7911,185.3073,37800.0
2022-11-04 15:45:00,197.42,197.78,197.38,197.5,66535.0,185.2885,185.6264,185.251,185.3636,66535.0
2022-11-04 15:50:00,197.52,197.59,197.12,197.16,67907.0,185.3824,185.4481,185.007,185.0445,67907.0
2022-11-04 15:55:00,197.17,197.3,196.57,196.79,344248.0,185.0539,185.1759,184.4908,184.6972,344248.0
2022-11-07 09:30:00,198.5,198.5,197.02,197.11,63864.0,186.3022,186.3022,184.9131,184.9976,63864.0
2022-11-07 09:35:00,197.07,197.26,196.46,196.57,43309.0,184.96,185.1384,184.3875,184.4908,43309.0
2022-11-07 09:40:00,196.47,197.26,196.39,197.18,37308.0,184.3969,185.1384,184.3218,185.0633,37308.0
2022-11-07 09:45:00,197.36,198.0,197.19,197.66,21177.0,185.2322,185.8329,185.0727,185.5138,21177.0
2022-11-07 09:50:00,197.69,197.69,196.9,196.95,18895.0,185.5419,185.5419,184.8005,184.8474,18895.0
2022-11-07 09:55:00,196.91,196.91,196.05,196.14,60208.0,184.8099,184.8099,184.0027,184.0872,60208.0
2022-11-07 10:00:00,196.21,196.76,196.09,196.4,41136.0,184.1529,184.6691,184.0403,184.3312,41136.0
2022-11-07 10:05:00,196.41,196.64,196.18,196.36,22591.0,184.3406,184.5565,184.1247,184.2937,22591.0
2022-11-07 10:10:00,196.36,196.52,195.94,196.31,45791.0,184.2937,184.4438,183.8995,184.2467,45791.0
2022-11-07 10:15:00,196.25,196.52,196.08,196.23,34186.0,184.1904,184.4438,184.0309,184.1717,34186.0
2022-11-07 10:20:00,196.31,196.34,195.81,196.04,13109.0,184.2467,184.2749,183.7775,183.9933,13109.0
2022-11-07 10:25:00,196.04,196.16,195.8,196.03,18206.0,183.9933,184.106,183.7681,183.984,18206.0
2022-11-07 10:30:00,196.1,196.52,195.96,196.28,20328.0,184.0496,184.4438,183.9183,184.2186,20328.0
2022-11-07 10:35:00,196.28,196.33,195.93,196.0,15809.0,184.2186,184.2655,183.8901,183.9558,15809.0
2022-11-07 10:40:00,195.97,196.33,195.97,196.18,17892.0,183.9276,184.2655,183.9276,184.1247,17892.0
2022-11-07 10:45:00,196.18,196.32,196.04,196.09,31295.0,184.1247,184.2561,183.9933,184.0403,31295.0
2022-11-07 10:50:00,196.11,196.33,195.96,196.25,8920.0,184.059,184.2655,183.9183,184.1904,8920.0
2022-11-07 10:55:00,196.18,196.27,196.09,196.14,17138.0,184.1247,184.2092,184.0403,184.0872,17138.0
2022-11-07 11:00:00,196.14,196.18,195.8,195.98,17088.0,184.0872,184.1247,183.7681,183.937,17088.0
2022-11-07 11:05:00,196.0,196.14,195.85,196.06,22259.0,183.9558,184.0872,183.815,184.0121,22259.0
2022-11-07 11:10:00,196.04,196.27,195.94,196.02,43290.0,183.9933,184.2092,183.8995,183.9746,43290.0
2022-11-07 11:15:00,196.06,196.13,195.95,195.97,20550.0,184.0121,184.0778,183.9089,183.9276,20550.0
2022-11-07 11:20:00,195.93,196.08,195.86,196.07,23616.0,183.8901,184.0309,183.8244,184.0215,23616.0
2022-11-07 11:25:00,196.1,196.25,195.96,196.22,21802.0,184.0496,184.1904,183.9183,184.1623,21802.0
2022-11-07 11:30:00,196.16,196.36,196.12,196.24,42800.0,184.106,184.2937,184.0684,184.181,42800.0
2022-11-07 11:35:00,196.22,196.26,196.05,196.07,10006.0,184.1623,184.1998,184.0027,184.0215,10006.0
2022-11-07 11:40:00,196.02,196.15,195.76,195.92,81386.0,183.9746,184.0966,183.7305,183.8807,81386.0
2022-11-07 11:45:00,195.91,196.06,195.88,195.97,11080.0,183.8713,184.0121,183.8432,183.9276,11080.0
2022-11-07 11:50:00,195.93,196.0,195.67,195.78,13631.0,183.8901,183.9558,183.6461,183.7493,13631.0
2022-11-07 11:55:00,195.84,195.93,195.51,195.74,11836.0,183.8056,183.8901,183.4959,183.7118,11836.0
2022-11-07 12:00:00,195.68,195.74,195.47,195.7,38395.0,183.6555,183.7118,183.4584,183.6742,38395.0
2022-11-07 12:05:00,195.74,196.05,195.59,195.97,23536.0,183.7118,184.0027,183.571,183.9276,23536.0
2022-11-07 12:10:00,195.93,196.04,195.86,195.91,16572.0,183.8901,183.9933,183.8244,183.8713,16572.0
2022-11-07 12:15:00,195.91,196.05,195.75,196.0,24398.0,183.8713,184.0027,183.7212,183.9558,24398.0
2022-11-07 12:20:00,195.97,196.07,195.87,196.03,17925.0,183.9276,184.0215,183.8338,183.984,17925.0
2022-11-07 12:25:00,196.02,196.13,195.94,196.08,24661.0,183.9746,184.0778,183.8995,184.0309,24661.0
2022-11-07 12:30:00,196.06,196.17,196.03,196.06,17011.0,184.0121,184.1153,183.984,184.0121,17011.0
2022-11-07 12:35:00,196.07,196.19,195.98,196.19,32043.0,184.0215,184.1341,183.937,184.1341,32043.0
2022-11-07 12:40:00,196.21,196.26,196.09,196.16,19315.0,184.1529,184.1998,184.0403,184.106,19315.0
2022-11-07 12:45:00,196.19,196.41,196.11,196.28,19825.0,184.1341,184.3406,184.059,184.2186,19825.0
2022-11-07 12:50:00,196.3,196.57,196.23,196.5,10687.0,184.2374,184.4908,184.1717,184.4251,10687.0
2022-11-07 12:55:00,196.53,196.56,196.4,196.47,12055.0,184.4532,184.4814,184.3312,184.3969,12055.0
2022-11-07 13:00:00,196.53,196.77,196.49,196.68,34989.0,184.4532,184.6785,184.4157,184.594,34989.0
2022-11-07 13:05:00,196.7,196.75,196.42,196.55,18643.0,184.6128,184.6597,184.35,184.472,18643.0
2022-11-07 13:10:00,196.55,196.56,196.46,196.49,17779.0,184.472,184.4814,184.3875,184.4157,17779.0
2022-11-07 13:15:00,196.5,196.55,196.38,196.52,14833.0,184.4251,184.472,184.3124,184.4438,14833.0
2022-11-07 13:20:00,196.55,196.62,196.35,196.48,16922.0,184.472,184.5377,184.2843,184.4063,16922.0
2022-11-07 13:25:00,196.48,196.62,196.46,196.52,13995.0,184.4063,184.5377,184.3875,184.4438,13995.0
2022-11-07 13:30:00,196.52,196.58,196.46,196.52,8566.0,184.4438,184.5002,184.3875,184.4438,8566.0
2022-11-07 13:35:00,196.5,196.56,196.45,196.48,33681.0,184.4251,184.4814,184.3781,184.4063,33681.0
2022-11-07 13:40:00,196.52,196.57,196.46,196.54,35088.0,184.4438,184.4908,184.3875,184.4626,35088.0
2022-11-07 13:45:00,196.53,196.78,196.53,196.78,12892.0,184.4532,184.6879,184.4532,184.6879,12892.0
2022-11-07 13:50:00,196.74,196.94,196.7,196.91,12978.0,184.6503,184.838,184.6128,184.8099,12978.0
2022-11-07 13:55:00,196.88,196.96,196.69,196.89,13380.0,184.7817,184.8568,184.6034,184.7911,13380.0
2022-11-07 14:00:00,196.9,197.06,196.89,196.93,15049.0,184.8005,184.9507,184.7911,184.8286,15049.0
2022-11-07 14:05:00,196.95,196.98,196.82,196.95,8325.0,184.8474,184.8756,184.7254,184.8474,8325.0
2022-11-07 14:10:00,196.96,197.06,196.93,197.01,17660.0,184.8568,184.9507,184.8286,184.9037,17660.0
2022-11-07 14:15:00,197.02,197.13,196.94,197.06,31890.0,184.9131,185.0164,184.838,184.9507,31890.0
2022-11-07 14:20:00,197.03,197.14,196.83,197.14,19526.0,184.9225,185.0257,184.7348,185.0257,19526.0
2022-11-07 14:25:00,197.08,197.41,197.05,197.33,15606.0,184.9694,185.2792,184.9413,185.2041,15606.0
2022-11-07 14:30:00,197.36,197.46,197.3,197.41,16096.0,185.2322,185.3261,185.1759,185.2792,16096.0
2022-11-07 14:35:00,197.44,197.47,197.21,197.28,37635.0,185.3073,185.3355,185.0914,185.1571,37635.0
2022-11-07 14:40:00,197.27,197.34,197.08,197.19,22950.0,185.1478,185.2135,184.9694,185.0727,22950.0
2022-11-07 14:45:00,197.19,197.26,196.98,197.04,14041.0,185.0727,185.1384,184.8756,184.9319,14041.0
2022-11-07 14:50:00,197.05,197.12,196.91,196.99,48551.0,184.9413,185.007,184.8099,184.885,48551.0
2022-11-07 14:55:00,197.04,197.11,196.83,196.83,23195.0,184.9319,184.9976,184.7348,184.7348,23195.0
2022-11-07 15:00:00,196.88,197.26,196.87,197.22,14837.0,184.7817,185.1384,184.7723,185.1008,14837.0
2022-11-07 15:05:00,197.27,197.27,197.06,197.07,13838.0,185.1478,185.1478,184.9507,184.96,13838.0
2022-11-07 15:10:00,197.05,197.26,197.0,197.23,16752.0,184.9413,185.1384,184.8943,185.1102,16752.0
2022-11-07 15:15:00,197.26,197.38,197.19,197.34,33393.0,185.1384,185.251,185.0727,185.2135,33393.0
2022-11-07 15:20:00,197.34,197.34,197.15,197.24,35371.0,185.2135,185.2135,185.0351,185.1196,35371.0
2022-11-07 15:25:00,197.24,197.25,197.06,197.19,31920.0,185.1196,185.129,184.9507,185.0727,31920.0
2022-11-07 15:30:00,197.16,197.19,197.03,197.1,56307.0,185.0445,185.0727,184.9225,184.9882,56307.0
2022-11-07 15:35:00,197.08,197.08,196.87,197.05,32955.0,184.9694,184.9694,184.7723,184.9413,32955.0
2022-11-07 15:40:00,197.05,197.05,196.75,196.89,51487.0,184.9413,184.9413,184.6597,184.7911,51487.0
2022-11-07 15:45:00,196.91,196.91,196.66,196.78,73835.0,184.8099,184.8099,184.5752,184.6879,73835.0
2022-11-07 15:50:00,196.79,196.92,196.65,196.85,84014.0,184.6972,184.8193,184.5659,184.7536,84014.0
2022-11-07 15:55:00,196.86,196.87,196.25,196.33,324796.0,184.7629,184.7723,184.1904,184.2655,324796.0
2022-11-08 09:30:00,198.15,198.84,197.76,198.34,71107.0,185.9737,186.6213,185.6076,186.152,71107.0
2022-11-08 09:35:00,198.34,199.47,198.08,199.44,435149.0,186.152,187.2126,185.908,187.1844,435149.0
2022-11-08 09:40:00,199.42,200.03,199.21,199.58,139965.0,187.1656,187.7382,186.9685,187.3158,139965.0
2022-11-08 09:45:00,199.49,200.0,199.39,199.73,51192.0,187.2313,187.71,187.1375,187.4566,51192.0
2022-11-08 09:50:00,199.66,200.46,199.6,200.34,27477.0,187.3909,188.1417,187.3346,188.0291,27477.0
2022-11-08 09:55:00,200.41,200.7,200.05,200.22,32381.0,188.0948,188.367,187.7569,187.9165,32381.0
2022-11-08 10:00:00,200.26,201.0,200.22,200.63,31792.0,187.954,188.6485,187.9165,188.3013,31792.0
2022-11-08 10:05:00,200.57,200.62,200.03,200.43,10952.0,188.245,188.2919,187.7382,188.1136,10952.0
2022-11-08 10:10:00,200.47,200.63,200.16,200.48,9360.0,188.1511,188.3013,187.8602,188.1605,9360.0
2022-11-08 10:15:00,200.53,200.58,200.09,200.4,11706.0,188.2074,188.2544,187.7945,188.0854,11706.0
2022-11-08 10:20:00,200.39,200.8,199.64,199.79,54026.0,188.076,188.4608,187.3721,187.5129,54026.0
2022-11-08 10:25:00,199.96,200.2,199.79,200.0,51472.0,187.6725,187.8977,187.5129,187.71,51472.0
2022-11-08 10:30:00,199.93,200.12,199.63,199.68,24683.0,187.6443,187.8226,187.3627,187.4097,24683.0
2022-11-08 10:35:00,199.67,199.86,199.49,199.6,35993.0,187.4003,187.5786,187.2313,187.3346,35993.0
2022-11-08 10:40:00,199.62,200.5,199.56,200.39,23798.0,187.3533,188.1793,187.297,188.076,23798.0
2022-11-08 10:45:00,200.42,200.55,200.21,200.52,28977.0,188.1042,188.2262,187.9071,188.198,28977.0
2022-11-08 10:50:00,200.47,200.78,200.16,200.28,54493.0,188.1511,188.4421,187.8602,187.9728,54493.0
2022-11-08 10:55:00,200.29,200.46,200.16,200.42,9499.0,187.9822,188.1417,187.8602,188.1042,9499.0
2022-11-08 11:00:00,200.45,200.71,200.0,200.59,34415.0,188.1323,188.3764,187.71,188.2637,34415.0
2022-11-08 11:05:00,200.55,200.7,200.52,200.54,20950.0,188.2262,188.367,188.198,188.2168,20950.0
2022-11-08 11:10:00,200.57,201.1,200.55,200.82,55897.0,188.245,188.7424,188.2262,188.4796,55897.0
2022-11-08 11:15:00,200.9,201.05,200.79,200.91,15523.0,188.5547,188.6955,188.4514,188.5641,15523.0
2022-11-08 11:20:00,200.98,201.31,200.88,201.22,28248.0,188.6298,188.9395,188.5359,188.855,28248.0
2022-11-08 11:25:00,201.2,201.23,200.71,200.75,9992.0,188.8363,188.8644,188.3764,188.4139,9992.0
2022-11-08 11:30:00,200.75,200.91,200.71,200.85,16088.0,188.4139,188.5641,188.3764,188.5078,16088.0
2022-11-08 11:35:00,200.86,200.89,200.53,200.74,16907.0,188.5171,188.5453,188.2074,188.4045,16907.0
2022-11-08 11:40:00,200.77,201.1,200.77,200.83,34979.0,188.4327,188.7424,188.4327,188.489,34979.0
2022-11-08 11:45:00,200.81,201.05,200.77,201.03,15669.0,188.4702,188.6955,188.4327,188.6767,15669.0
2022-11-08 11:50:00,200.97,200.97,200.58,200.82,15557.0,188.6204,188.6204,188.2544,188.4796,15557.0
2022-11-08 11:55:00,200.85,201.04,200.73,201.0,18542.0,188.5078,188.6861,188.3951,188.6485,18542.0
2022-11-08 12:00:00,201.03,201.3,200.95,201.14,25309.0,188.6767,188.9301,188.6016,188.7799,25309.0
2022-11-08 12:05:00,201.11,201.46,200.99,201.42,27498.0,188.7518,189.0803,188.6392,189.0427,27498.0
2022-11-08 12:10:00,201.43,201.7,201.38,201.5,16652.0,189.0521,189.3055,189.0052,189.1178,16652.0
2022-11-08 12:15:00,201.53,201.71,201.41,201.53,32922.0,189.146,189.3149,189.0334,189.146,32922.0
2022-11-08 12:20:00,201.5,201.84,201.31,201.84,63363.0,189.1178,189.4369,188.9395,189.4369,63363.0
2022-11-08 12:25:00,201.88,202.07,201.68,202.07,38426.0,189.4745,189.6528,189.2868,189.6528,38426.0
2022-11-08 12:30:00,202.04,202.1,201.8,201.8,34552.0,189.6246,189.6809,189.3994,189.3994,34552.0
2022-11-08 12:35:00,201.84,202.13,201.75,202.13,21902.0,189.4369,189.7091,189.3525,189.7091,21902.0
2022-11-08 12:40:00,202.13,202.24,202.02,202.12,11057.0,189.7091,189.8123,189.6059,189.6997,11057.0
2022-11-08 12:45:00,202.16,202.21,202.0,202.18,19316.0,189.7373,189.7842,189.5871,189.756,19316.0
2022-11-08 12:50:00,202.18,202.35,202.18,202.3,11954.0,189.756,189.9156,189.756,189.8687,11954.0
2022-11-08 12:55:00,202.27,202.5,202.24,202.42,39887.0,189.8405,190.0564,189.8123,189.9813,39887.0
2022-11-08 13:00:00,202.41,202.46,202.23,202.37,33784.0,189.9719,190.0188,189.803,189.9344,33784.0
2022-11-08 13:05:00,202.38,202.72,202.32,202.7,15017.0,189.9437,190.2629,189.8874,190.2441,15017.0
2022-11-08 13:10:00,202.69,202.84,202.64,202.8,32566.0,190.2347,190.3755,190.1878,190.3379,32566.0
2022-11-08 13:15:00,202.84,202.99,202.73,202.82,19805.0,190.3755,190.5163,190.2722,190.3567,19805.0
2022-11-08 13:20:00,202.77,202.77,202.17,202.46,56016.0,190.3098,190.3098,189.7466,190.0188,56016.0
2022-11-08 13:25:00,202.47,202.47,201.99,202.16,47318.0,190.0282,190.0282,189.5777,189.7373,47318.0
2022-11-08 13:30:00,202.11,202.35,201.85,202.09,52979.0,189.6903,189.9156,189.4463,189.6716,52979.0
2022-11-08 13:35:00,202.11,202.23,201.86,202.13,29437.0,189.6903,189.803,189.4557,189.7091,29437.0
2022-11-08 13:40:00,202.09,202.46,202.08,202.33,31097.0,189.6716,190.0188,189.6622,189.8968,31097.0
2022-11-08 13:45:00,202.38,202.59,202.22,202.28,19324.0,189.9437,190.1408,189.7936,189.8499,19324.0
2022-11-08 13:50:00,202.3,202.44,202.12,202.24,34254.0,189.8687,190.0001,189.6997,189.8123,34254.0
2022-11-08 13:55:00,202.3,202.39,201.87,202.19,115838.0,189.8687,189.9531,189.4651,189.7654,115838.0
2022-11-08 14:00:00,202.18,202.51,202.04,202.41,48717.0,189.756,190.0658,189.6246,189.9719,48717.0
2022-11-08 14:05:00,202.38,202.57,202.15,202.17,128584.0,189.9437,190.1221,189.7279,189.7466,128584.0
2022-11-08 14:10:00,202.16,202.58,202.04,202.58,79278.0,189.7373,190.1315,189.6246,190.1315,79278.0
2022-11-08 14:15:00,202.59,202.66,202.42,202.47,42012.0,190.1408,190.2065,189.9813,190.0282,42012.0
2022-11-08 14:20:00,202.48,202.49,202.0,202.03,107166.0,190.0376,190.047,189.5871,189.6153,107166.0
2022-11-08 14:25:00,202.06,202.1,201.77,201.84,84853.0,189.6434,189.6809,189.3712,189.4369,84853.0
2022-11-08 14:30:00,201.8,202.33,201.7,202.33,125320.0,189.3994,189.8968,189.3055,189.8968,125320.0
2022-11-08 14:35:00,202.32,203.37,202.32,203.31,64475.0,189.8874,190.8729,189.8874,190.8166,64475.0
2022-11-08 14:40:00,203.31,203.8,203.31,203.62,43369.0,190.8166,191.2765,190.8166,191.1075,43369.0
2022-11-08 14:45:00,203.69,203.76,203.16,203.72,33479.0,191.1732,191.2389,190.6758,191.2014,33479.0
2022-11-08 14:50:00,203.76,204.1,203.59,203.86,23293.0,191.2389,191.558,191.0794,191.3328,23293.0
2022-11-08 14:55:00,203.81,204.31,203.78,204.01,27231.0,191.2859,191.7551,191.2577,191.4736,27231.0
2022-11-08 15:00:00,203.95,204.02,203.6,203.67,43618.0,191.4173,191.483,191.0888,191.1545,43618.0
2022-11-08 15:05:00,203.66,204.0,203.55,203.92,46392.0,191.1451,191.4642,191.0418,191.3891,46392.0
2022-11-08 15:10:00,203.89,204.0,203.7,203.84,20196.0,191.361,191.4642,191.1826,191.314,20196.0
2022-11-08 15:15:00,203.84,204.34,203.68,204.33,38195.0,191.314,191.7833,191.1639,191.7739,38195.0
2022-11-08 15:20:00,204.3,204.61,204.18,204.18,63117.0,191.7458,192.0367,191.6331,191.6331,63117.0
2022-11-08 15:25:00,204.2,204.59,204.05,204.51,36099.0,191.6519,192.0179,191.5111,191.9429,36099.0
2022-11-08 15:30:00,204.5,205.12,204.46,204.89,41794.0,191.9335,192.5154,191.8959,192.2995,41794.0
2022-11-08 15:35:00,204.9,204.95,204.63,204.72,36897.0,192.3089,192.3558,192.0555,192.14,36897.0
2022-11-08 15:40:00,204.73,204.94,204.33,204.43,45914.0,192.1493,192.3464,191.7739,191.8678,45914.0
2022-11-08 15:45:00,204.38,204.67,204.3,204.44,40560.0,191.8208,192.093,191.7458,191.8772,40560.0
2022-11-08 15:50:00,204.4,204.52,204.13,204.15,68949.0,191.8396,191.9522,191.5862,191.605,68949.0
2022-11-08 15:55:00,204.07,204.11,203.68,204.06,314201.0,191.5299,191.5674,191.1639,191.5205,314201.0
2022-11-09 09:30:00,203.51,204.44,203.5,204.29,38177.0,191.0043,191.8772,190.9949,191.7364,38177.0
2022-11-09 09:35:00,204.31,204.32,202.73,202.73,17588.0,191.7551,191.7645,190.2722,190.2722,17588.0
2022-11-09 09:40:00,202.73,202.73,201.94,202.16,31791.0,190.2722,190.2722,189.5308,189.7373,31791.0
2022-11-09 09:45:00,202.23,202.76,202.22,202.65,16715.0,189.803,190.3004,189.7936,190.1972,16715.0
2022-11-09 09:50:00,202.65,202.65,202.02,202.02,30360.0,190.1972,190.1972,189.6059,189.6059,30360.0
2022-11-09 09:55:00,202.12,202.38,201.94,202.35,26942.0,189.6997,189.9437,189.5308,189.9156,26942.0
2022-11-09 10:00:00,202.42,203.38,202.42,203.24,22010.0,189.9813,190.8823,189.9813,190.7509,22010.0
2022-11-09 10:05:00,203.24,203.44,203.04,203.36,16202.0,190.7509,190.9386,190.5632,190.8635,16202.0
2022-11-09 10:10:00,203.29,203.29,202.89,203.19,13759.0,190.7978,190.7978,190.4224,190.704,13759.0
2022-11-09 10:15:00,203.11,203.18,202.85,203.08,14417.0,190.6289,190.6946,190.3849,190.6007,14417.0
2022-11-09 10:20:00,203.02,203.22,202.84,203.13,14040.0,190.5444,190.7321,190.3755,190.6477,14040.0
2022-11-09 10:25:00,203.02,203.16,202.63,202.85,33909.0,190.5444,190.6758,190.1784,190.3849,33909.0
2022-11-09 10:30:00,202.92,203.23,202.52,202.7,66465.0,190.4506,190.7415,190.0751,190.2441,66465.0
2022-11-09 10:35:00,202.69,202.97,202.55,202.64,33254.0,190.2347,190.4975,190.1033,190.1878,33254.0
2022-11-09 10:40:00,202.64,202.8,202.34,202.68,24077.0,190.1878,190.3379,189.9062,190.2253,24077.0
2022-11-09 10:45:00,202.81,202.9,202.62,202.74,13883.0,190.3473,190.4318,190.169,190.2816,13883.0
2022-11-09 10:50:00,202.73,202.97,202.64,202.81,26254.0,190.2722,190.4975,190.1878,190.3473,26254.0
2022-11-09 10:55:00,202.74,203.02,202.47,202.89,48305.0,190.2816,190.5444,190.0282,190.4224,48305.0
2022-11-09 11:00:00,202.94,203.51,202.94,203.48,39679.0,190.4693,191.0043,190.4693,190.9761,39679.0
2022-11-09 11:05:00,203.48,203.72,203.41,203.67,23264.0,190.9761,191.2014,190.9105,191.1545,23264.0
2022-11-09 11:10:00,203.71,204.0,203.57,203.97,40361.0,191.192,191.4642,191.0606,191.436,40361.0
2022-11-09 11:15:00,203.95,204.09,203.83,203.98,38990.0,191.4173,191.5487,191.3046,191.4454,38990.0
2022-11-09 11:20:00,203.96,204.04,203.45,203.61,70691.0,191.4267,191.5017,190.948,191.0982,70691.0
2022-11-09 11:25:00,203.57,203.83,203.38,203.54,44811.0,191.0606,191.3046,190.8823,191.0325,44811.0
2022-11-09 11:30:00,203.52,203.95,203.44,203.59,25598.0,191.0137,191.4173,190.9386,191.0794,25598.0
2022-11-09 11:35:00,203.58,204.09,203.58,203.94,21336.0,191.07,191.5487,191.07,191.4079,21336.0
2022-11-09 11:40:00,203.9,204.52,203.85,204.52,13492.0,191.3703,191.9522,191.3234,191.9522,13492.0
2022-11-09 11:45:00,204.48,204.5,204.15,204.17,12723.0,191.9147,191.9335,191.605,191.6237,12723.0
2022-11-09 11:50:00,204.21,204.4,204.09,204.17,38192.0,191.6613,191.8396,191.5487,191.6237,38192.0
2022-11-09 11:55:00,204.15,204.42,204.11,204.3,27463.0,191.605,191.8584,191.5674,191.7458,27463.0
2022-11-09 12:00:00,204.34,204.42,204.2,204.38,32748.0,191.7833,191.8584,191.6519,191.8208,32748.0
2022-11-09 12:05:00,204.37,204.54,204.25,204.29,69764.0,191.8115,191.971,191.6988,191.7364,69764.0
2022-11-09 12:10:00,204.34,204.38,203.96,204.04,19109.0,191.7833,191.8208,191.4267,191.5017,19109.0
2022-11-09 12:15:00,204.02,204.48,203.87,204.4,50779.0,191.483,191.9147,191.3422,191.8396,50779.0
2022-11-09 12:20:00,204.38,204.47,203.91,204.03,35171.0,191.8208,191.9053,191.3797,191.4924,35171.0
2022-11-09 12:25:00,204.03,204.06,203.34,203.34,12350.0,191.4924,191.5205,190.8448,190.8448,12350.0
2022-11-09 12:30:00,203.23,203.73,203.23,203.68,15269.0,190.7415,191.2108,190.7415,191.1639,15269.0
2022-11-09 12:35:00,203.68,203.68,203.08,203.08,9372.0,191.1639,191.1639,190.6007,190.6007,9372.0
2022-11-09 12:40:00,203.03,203.5,203.03,203.24,29806.0,190.5538,190.9949,190.5538,190.7509,29806.0
2022-11-09 12:45:00,203.19,203.4,203.15,203.26,10082.0,190.704,190.9011,190.6664,190.7697,10082.0
2022-11-09 12:50:00,203.22,203.23,203.04,203.12,42472.0,190.7321,190.7415,190.5632,190.6383,42472.0
2022-11-09 12:55:00,203.12,203.12,202.69,202.84,7876.0,190.6383,190.6383,190.2347,190.3755,7876.0
2022-11-09 13:00:00,202.87,202.87,202.31,202.34,18282.0,190.4036,190.4036,189.878,189.9062,18282.0
2022-11-09 13:05:00,202.34,202.46,202.25,202.41,11446.0,189.9062,190.0188,189.8217,189.9719,11446.0
2022-11-09 13:10:00,202.38,202.62,202.14,202.55,18887.0,189.9437,190.169,189.7185,190.1033,18887.0
2022-11-09 13:15:00,202.53,202.77,202.51,202.62,10732.0,190.0845,190.3098,190.0658,190.169,10732.0
2022-11-09 13:20:00,202.62,202.67,202.39,202.49,28248.0,190.169,190.2159,189.9531,190.047,28248.0
2022-11-09 13:25:00,202.49,202.58,202.39,202.42,9503.0,190.047,190.1315,189.9531,189.9813,9503.0
2022-11-09 13:30:00,202.42,202.42,202.1,202.18,35916.0,189.9813,189.9813,189.6809,189.756,35916.0
2022-11-09 13:35:00,202.18,202.35,202.05,202.33,26768.0,189.756,189.9156,189.634,189.8968,26768.0
2022-11-09 13:40:00,202.34,202.71,202.25,202.58,28524.0,189.9062,190.2535,189.8217,190.1315,28524.0
2022-11-09 13:45:00,202.58,202.6,202.07,202.32,20449.0,190.1315,190.1502,189.6528,189.8874,20449.0
2022-11-09 13:50:00,202.34,202.4,202.01,202.11,14268.0,189.9062,189.9625,189.5965,189.6903,14268.0
2022-11-09 13:55:00,202.07,202.39,201.94,202.37,24836.0,189.6528,189.9531,189.5308,189.9344,24836.0
2022-11-09 14:00:00,202.35,202.39,202.09,202.14,12145.0,189.9156,189.9531,189.6716,189.7185,12145.0
2022-11-09 14:05:00,202.18,202.35,202.02,202.33,18994.0,189.756,189.9156,189.6059,189.8968,18994.0
2022-11-09 14:10:00,202.34,202.71,202.34,202.7,17746.0,189.9062,190.2535,189.9062,190.2441,17746.0
2022-11-09 14:15:00,202.7,202.86,202.62,202.67,25969.0,190.2441,190.3942,190.169,190.2159,25969.0
2022-11-09 14:20:00,202.73,202.77,202.45,202.58,36838.0,190.2722,190.3098,190.0094,190.1315,36838.0
2022-11-09 14:25:00,202.57,202.84,202.52,202.56,62209.0,190.1221,190.3755,190.0751,190.1127,62209.0
2022-11-09 14:30:00,202.59,202.59,202.31,202.41,95032.0,190.1408,190.1408,189.878,189.9719,95032.0
2022-11-09 14:35:00,202.45,202.57,202.28,202.36,117860.0,190.0094,190.1221,189.8499,189.925,117860.0
2022-11-09 14:40:00,202.33,202.65,202.18,202.63,29941.0,189.8968,190.1972,189.756,190.1784,29941.0
2022-11-09 14:45:00,202.59,202.71,202.4,202.52,24677.0,190.1408,190.2535,189.9625,190.0751,24677.0
2022-11-09 14:50:00,202.5,202.64,202.16,202.58,52296.0,190.0564,190.1878,189.7373,190.1315,52296.0
2022-11-09 14:55:00,202.55,202.58,202.3,202.31,52090.0,190.1033,190.1315,189.8687,189.878,52090.0
2022-11-09 15:00:00,202.2,202.37,202.14,202.36,26556.0,189.7748,189.9344,189.7185,189.925,26556.0
2022-11-09 15:05:00,202.37,202.98,202.37,202.9,24771.0,189.9344,190.5069,189.9344,190.4318,24771.0
2022-11-09 15:10:00,202.86,202.99,202.74,202.85,23210.0,190.3942,190.5163,190.2816,190.3849,23210.0
2022-11-09 15:15:00,202.84,202.98,202.79,202.88,31575.0,190.3755,190.5069,190.3285,190.413,31575.0
2022-11-09 15:20:00,202.9,202.93,202.23,202.26,33820.0,190.4318,190.4599,189.803,189.8311,33820.0
2022-11-09 15:25:00,202.23,202.53,202.23,202.5,25798.0,189.803,190.0845,189.803,190.0564,25798.0
2022-11-09 15:30:00,202.53,202.79,202.19,202.78,44433.0,190.0845,190.3285,189.7654,190.3192,44433.0
2022-11-09 15:35:00,202.78,202.98,202.62,202.92,51892.0,190.3192,190.5069,190.169,190.4506,51892.0
2022-11-09 15:40:00,202.9,203.17,202.74,202.92,62759.0,190.4318,190.6852,190.2816,190.4506,62759.0
2022-11-09 15:45:00,202.92,203.01,202.73,202.95,114321.0,190.4506,190.535,190.2722,190.4787,114321.0
2022-11-09 15:50:00,202.89,203.4,202.85,203.2,133458.0,190.4224,190.9011,190.3849,190.7134,133458.0
2022-11-09 15:55:00,203.2,203.65,203.12,203.41,338374.0,190.7134,191.1357,190.6383,190.9105,338374.0
2022-11-10 09:30:00,210.88,210.88,209.09,210.24,90771.0,197.9214,197.9214,196.2414,197.3207,90771.0
2022-11-10 09:35:00,210.21,210.58,209.87,210.58,32479.0,197.2926,197.6399,196.9735,197.6399,32479.0
2022-11-10 09:40:00,210.59,211.03,210.41,210.53,27095.0,197.6492,198.0622,197.4803,197.5929,27095.0
2022-11-10 09:45:00,210.41,210.52,209.6,209.93,59546.0,197.4803,197.5835,196.7201,197.0298,59546.0
2022-11-10 09:50:00,210.1,210.35,209.57,209.96,25334.0,197.1893,197.424,196.6919,197.058,25334.0
2022-11-10 09:55:00,209.98,210.96,209.98,210.88,27486.0,197.0767,197.9965,197.0767,197.9214,27486.0
2022-11-10 10:00:00,210.84,211.57,210.73,211.08,27809.0,197.8839,198.569,197.7806,198.1091,27809.0
2022-11-10 10:05:00,211.17,211.36,210.77,211.16,18603.0,198.1936,198.3719,197.8182,198.1842,18603.0
2022-11-10 10:10:00,211.12,211.21,209.99,210.1,15774.0,198.1467,198.2311,197.0861,197.1893,15774.0
2022-11-10 10:15:00,210.07,210.41,209.95,210.2,18107.0,197.1612,197.4803,197.0486,197.2832,18107.0
2022-11-10 10:20:00,210.14,210.8,210.13,210.74,36557.0,197.2269,197.8463,197.2175,197.79,36557.0
2022-11-10 10:25:00,210.67,211.39,210.58,211.22,50195.0,197.7243,198.4001,197.6399,198.2405,50195.0
2022-11-10 10:30:00,211.22,211.28,210.5,210.75,29964.0,198.2405,198.2968,197.5648,197.7994,29964.0
2022-11-10 10:35:00,210.82,211.11,210.49,210.56,32459.0,197.8651,198.1373,197.5554,197.6211,32459.0
2022-11-10 10:40:00,210.56,210.98,210.47,210.86,22057.0,197.6211,198.0153,197.5366,197.9026,22057.0
2022-11-10 10:45:00,210.76,211.51,210.75,211.32,27669.0,197.8088,198.5127,197.7994,198.3344,27669.0
2022-11-10 10:50:00,211.34,211.86,211.25,211.72,28114.0,198.3532,198.8412,198.2687,198.7098,28114.0
2022-11-10 10:55:00,211.67,212.14,211.62,211.83,32253.0,198.6629,199.104,198.6159,198.813,32253.0
2022-11-10 11:00:00,211.87,211.93,211.18,211.18,34980.0,198.8506,198.9069,198.203,198.203,34980.0
2022-11-10 11:05:00,211.16,211.66,211.11,211.43,81246.0,198.1842,198.6535,198.1373,198.4376,81246.0
2022-11-10 11:10:00,211.37,211.95,211.11,211.9,100424.0,198.3813,198.9257,198.1373,198.8787,100424.0
2022-11-10 11:15:00,211.9,212.32,211.62,211.98,57439.0,198.8787,199.2729,198.6159,198.9538,57439.0
2022-11-10 11:20:00,211.96,212.33,211.85,212.08,10569.0,198.9351,199.2823,198.8318,199.0477,10569.0
2022-11-10 11:25:00,212.03,212.13,211.77,212.0,20914.0,199.0008,199.0946,198.7567,198.9726,20914.0
2022-11-10 11:30:00,212.01,212.44,211.92,212.0,14880.0,198.982,199.3856,198.8975,198.9726,14880.0
2022-11-10 11:35:00,211.95,212.18,211.86,212.14,18412.0,198.9257,199.1415,198.8412,199.104,18412.0
2022-11-10 11:40:00,212.07,212.36,211.84,211.91,22538.0,199.0383,199.3105,198.8224,198.8881,22538.0
2022-11-10 11:45:00,211.91,212.07,211.84,212.02,29683.0,198.8881,199.0383,198.8224,198.9914,29683.0
2022-11-10 11:50:00,211.98,212.09,211.8,211.93,66003.0,198.9538,199.0571,198.7849,198.9069,66003.0
2022-11-10 11:55:00,211.96,212.16,211.94,212.01,14756.0,198.9351,199.1228,198.9163,198.982,14756.0
2022-11-10 12:00:00,212.0,212.02,211.71,211.9,55835.0,198.9726,198.9914,198.7004,198.8787,55835.0
2022-11-10 12:05:00,211.88,211.88,211.01,211.32,85497.0,198.86,198.86,198.0434,198.3344,85497.0
2022-11-10 12:10:00,211.27,211.37,211.11,211.29,40311.0,198.2875,198.3813,198.1373,198.3062,40311.0
2022-11-10 12:15:00,211.28,211.49,211.23,211.28,20189.0,198.2968,198.4939,198.2499,198.2968,20189.0
2022-11-10 12:20:00,211.26,211.29,211.09,211.18,83807.0,198.2781,198.3062,198.1185,198.203,83807.0
2022-11-10 12:25:00,211.15,211.23,210.93,210.99,69613.0,198.1748,198.2499,197.9683,198.0247,69613.0
2022-11-10 12:30:00,210.99,210.99,210.54,210.66,98228.0,198.0247,198.0247,197.6023,197.7149,98228.0
2022-11-10 12:35:00,210.66,211.02,210.64,210.92,46766.0,197.7149,198.0528,197.6962,197.959,46766.0
2022-11-10 12:40:00,210.94,211.52,210.84,211.52,84609.0,197.9777,198.5221,197.8839,198.5221,84609.0
2022-11-10 12:45:00,211.54,211.68,210.97,211.25,49080.0,198.5409,198.6723,198.0059,198.2687,49080.0
2022-11-10 12:50:00,211.27,211.54,210.9,211.02,49522.0,198.2875,198.5409,197.9402,198.0528,49522.0
2022-11-10 12:55:00,211.07,211.2,210.92,211.2,37652.0,198.0997,198.2218,197.959,198.2218,37652.0
2022-11-10 13:00:00,211.18,211.5,211.05,211.3,42336.0,198.203,198.5033,198.081,198.3156,42336.0
2022-11-10 13:05:00,211.36,211.41,210.93,211.22,22723.0,198.3719,198.4188,197.9683,198.2405,22723.0
2022-11-10 13:10:00,211.15,211.58,211.11,211.56,46693.0,198.1748,198.5784,198.1373,198.5596,46693.0
2022-11-10 13:15:00,211.56,211.75,211.29,211.37,48120.0,198.5596,198.738,198.3062,198.3813,48120.0
2022-11-10 13:20:00,211.37,211.6,211.16,211.17,15247.0,198.3813,198.5972,198.1842,198.1936,15247.0
2022-11-10 13:25:00,211.1,211.49,210.98,211.43,23950.0,198.1279,198.4939,198.0153,198.4376,23950.0
2022-11-10 13:30:00,211.48,211.54,211.15,211.15,11234.0,198.4845,198.5409,198.1748,198.1748,11234.0
2022-11-10 13:35:00,211.17,211.17,210.95,211.09,21804.0,198.1936,198.1936,197.9871,198.1185,21804.0
2022-11-10 13:40:00,211.09,211.49,210.96,211.43,16890.0,198.1185,198.4939,197.9965,198.4376,16890.0
2022-11-10 13:45:00,211.48,211.69,211.44,211.5,12879.0,198.4845,198.6816,198.447,198.5033,12879.0
2022-11-10 13:50:00,211.55,211.56,211.07,211.15,21574.0,198.5502,198.5596,198.0997,198.1748,21574.0
2022-11-10 13:55:00,211.1,211.42,211.09,211.26,13922.0,198.1279,198.4282,198.1185,198.2781,13922.0
2022-11-10 14:00:00,211.22,211.57,211.2,211.41,12908.0,198.2405,198.569,198.2218,198.4188,12908.0
2022-11-10 14:05:00,211.43,211.58,211.33,211.53,11327.0,198.4376,198.5784,198.3438,198.5315,11327.0
2022-11-10 14:10:00,211.53,211.99,211.52,211.95,19396.0,198.5315,198.9632,198.5221,198.9257,19396.0
2022-11-10 14:15:00,211.99,212.1,211.96,212.05,18376.0,198.9632,199.0664,198.9351,199.0195,18376.0
2022-11-10 14:20:00,212.05,212.18,211.89,212.17,44131.0,199.0195,199.1415,198.8694,199.1321,44131.0
2022-11-10 14:25:00,212.19,212.3,212.11,212.14,17686.0,199.1509,199.2542,199.0758,199.104,17686.0
2022-11-10 14:30:00,212.12,212.13,211.82,212.09,35233.0,199.0852,199.0946,198.8037,199.0571,35233.0
2022-11-10 14:35:00,212.09,212.25,211.9,212.17,11158.0,199.0571,199.2072,198.8787,199.1321,11158.0
2022-11-10 14:40:00,212.12,212.23,211.95,212.0,11454.0,199.0852,199.1885,198.9257,198.9726,11454.0
2022-11-10 14:45:00,212.05,212.18,211.96,212.17,13140.0,199.0195,199.1415,198.9351,199.1321,13140.0
2022-11-10 14:50:00,212.12,212.68,212.09,212.62,15913.0,199.0852,199.6108,199.0571,199.5545,15913.0
2022-11-10 14:55:00,212.62,212.87,212.55,212.84,22023.0,199.5545,199.7891,199.4888,199.761,22023.0
2022-11-10 15:00:00,212.84,212.97,212.72,212.82,14294.0,199.761,199.883,199.6484,199.7422,14294.0
2022-11-10 15:05:00,212.82,212.96,212.71,212.91,29238.0,199.7422,199.8736,199.639,199.8267,29238.0
2022-11-10 15:10:00,212.85,213.03,212.72,212.89,37809.0,199.7704,199.9393,199.6484,199.8079,37809.0
2022-11-10 15:15:00,212.83,212.89,212.56,212.58,17955.0,199.7516,199.8079,199.4982,199.517,17955.0
2022-11-10 15:20:00,212.6,212.92,212.47,212.84,19467.0,199.5357,199.8361,199.4137,199.761,19467.0
2022-11-10 15:25:00,212.82,213.09,212.79,213.08,32475.0,199.7422,199.9956,199.714,199.9862,32475.0
2022-11-10 15:30:00,213.05,213.19,212.93,213.01,31098.0,199.9581,200.0895,199.8454,199.9205,31098.0
2022-11-10 15:35:00,213.01,213.17,212.94,212.98,34846.0,199.9205,200.0707,199.8548,199.8924,34846.0
2022-11-10 15:40:00,212.99,213.13,212.84,212.93,45352.0,199.9018,200.0332,199.761,199.8454,45352.0
2022-11-10 15:45:00,212.89,213.14,212.83,213.03,70816.0,199.8079,200.0425,199.7516,199.9393,70816.0
2022-11-10 15:50:00,213.04,213.18,212.89,212.99,94284.0,199.9487,200.0801,199.8079,199.9018,94284.0
2022-11-10 15:55:00,213.0,213.15,212.73,212.99,312020.0,199.9111,200.0519,199.6577,199.9018,312020.0
2022-11-11 09:30:00,216.11,216.11,214.76,215.38,77482.0,202.83,202.83,201.563,202.1449,77482.0
2022-11-11 09:35:00,215.56,215.99,215.3,215.52,50214.0,202.3138,202.7174,202.0698,202.2763,50214.0
2022-11-11 09:40:00,215.21,215.49,214.91,215.29,32370.0,201.9853,202.2481,201.7038,202.0604,32370.0
2022-11-11 09:45:00,215.38,216.28,215.38,216.28,50750.0,202.1449,202.9896,202.1449,202.9896,50750.0
2022-11-11 09:50:00,216.36,217.67,216.36,217.05,61311.0,203.0647,204.2942,203.0647,203.7123,61311.0
2022-11-11 09:55:00,217.15,217.41,216.82,217.08,70044.0,203.8061,204.0501,203.4964,203.7404,70044.0
2022-11-11 10:00:00,217.06,217.55,216.47,217.11,57446.0,203.7217,204.1815,203.1679,203.7686,57446.0
2022-11-11 10:05:00,217.1,217.26,216.15,216.56,49791.0,203.7592,203.9094,202.8676,203.2524,49791.0
2022-11-11 10:10:00,216.58,217.77,216.55,217.68,58065.0,203.2712,204.388,203.243,204.3036,58065.0
2022-11-11 10:15:00,217.66,218.74,217.63,218.74,50152.0,204.2848,205.2984,204.2566,205.2984,50152.0
2022-11-11 10:20:00,218.76,219.36,218.69,218.97,48478.0,205.3172,205.8803,205.2515,205.5143,48478.0
2022-11-11 10:25:00,218.87,218.99,217.87,217.88,58339.0,205.4204,205.5331,204.4819,204.4913,58339.0
2022-11-11 10:30:00,217.87,218.74,217.87,218.49,67457.0,204.4819,205.2984,204.4819,205.0638,67457.0
2022-11-11 10:35:00,218.5,218.63,217.51,217.52,36608.0,205.0732,205.1952,204.144,204.1534,36608.0
2022-11-11 10:40:00,217.51,217.96,217.49,217.86,31114.0,204.144,204.5664,204.1252,204.4725,31114.0
2022-11-11 10:45:00,217.79,218.04,217.6,217.98,30169.0,204.4068,204.6414,204.2285,204.5851,30169.0
2022-11-11 10:50:00,218.01,218.49,217.85,218.44,63628.0,204.6133,205.0638,204.4631,205.0169,63628.0
2022-11-11 10:55:00,218.44,218.47,217.6,217.95,69985.0,205.0169,205.045,204.2285,204.557,69985.0
2022-11-11 11:00:00,217.93,219.14,217.91,219.03,35896.0,204.5382,205.6738,204.5194,205.5706,35896.0
2022-11-11 11:05:00,219.03,219.03,217.81,217.93,30270.0,205.5706,205.5706,204.4256,204.5382,30270.0
2022-11-11 11:10:00,217.98,218.07,217.61,218.02,53518.0,204.5851,204.6696,204.2379,204.6227,53518.0
2022-11-11 11:15:00,217.94,218.4,217.66,218.04,34088.0,204.5476,204.9793,204.2848,204.6414,34088.0
2022-11-11 11:20:00,218.17,218.17,217.24,217.3,11033.0,204.7634,204.7634,203.8906,203.9469,11033.0
2022-11-11 11:25:00,217.25,217.55,217.07,217.24,35383.0,203.9,204.1815,203.731,203.8906,35383.0
2022-11-11 11:30:00,217.24,218.31,217.19,218.02,45614.0,203.8906,204.8948,203.8437,204.6227,45614.0
2022-11-11 11:35:00,218.05,218.88,218.05,218.21,40033.0,204.6508,205.4298,204.6508,204.801,40033.0
2022-11-11 11:40:00,218.02,218.81,218.02,218.78,28851.0,204.6227,205.3641,204.6227,205.336,28851.0
2022-11-11 11:45:00,218.77,218.95,218.19,218.76,36628.0,205.3266,205.4955,204.7822,205.3172,36628.0
2022-11-11 11:50:00,218.8,219.56,218.66,218.7,71978.0,205.3547,206.068,205.2233,205.2609,71978.0
2022-11-11 11:55:00,218.65,218.83,218.27,218.33,19562.0,205.214,205.3829,204.8573,204.9136,19562.0
2022-11-11 12:00:00,218.25,218.28,217.52,217.83,31294.0,204.8385,204.8667,204.1534,204.4443,31294.0
2022-11-11 12:05:00,217.81,217.81,217.3,217.54,20955.0,204.4256,204.4256,203.9469,204.1722,20955.0
2022-11-11 12:10:00,217.56,217.7,217.44,217.51,29350.0,204.1909,204.3223,204.0783,204.144,29350.0
2022-11-11 12:15:00,217.48,217.63,217.16,217.28,29488.0,204.1158,204.2566,203.8155,203.9281,29488.0
2022-11-11 12:20:00,217.25,217.35,217.18,217.27,23741.0,203.9,203.9938,203.8343,203.9188,23741.0
2022-11-11 12:25:00,217.27,217.48,217.09,217.43,35470.0,203.9188,204.1158,203.7498,204.0689,35470.0
2022-11-11 12:30:00,217.48,217.6,217.3,217.4,17172.0,204.1158,204.2285,203.9469,204.0408,17172.0
2022-11-11 12:35:00,217.34,217.46,217.16,217.22,33615.0,203.9845,204.0971,203.8155,203.8718,33615.0
2022-11-11 12:40:00,217.18,217.19,216.85,217.0,16198.0,203.8343,203.8437,203.5246,203.6653,16198.0
2022-11-11 12:45:00,216.98,217.28,216.88,217.06,22688.0,203.6466,203.9281,203.5527,203.7217,22688.0
2022-11-11 12:50:00,217.07,217.3,216.93,217.13,22450.0,203.731,203.9469,203.5996,203.7874,22450.0
2022-11-11 12:55:00,217.11,217.34,217.1,217.13,16441.0,203.7686,203.9845,203.7592,203.7874,16441.0
2022-11-11 13:00:00,217.1,217.47,217.1,217.38,26081.0,203.7592,204.1065,203.7592,204.022,26081.0
2022-11-11 13:05:00,217.38,217.44,217.11,217.38,35739.0,204.022,204.0783,203.7686,204.022,35739.0
2022-11-11 13:10:00,217.38,217.64,217.37,217.48,21088.0,204.022,204.266,204.0126,204.1158,21088.0
2022-11-11 13:15:00,217.44,217.58,217.34,217.36,33226.0,204.0783,204.2097,203.9845,204.0032,33226.0
2022-11-11 13:20:00,217.36,217.54,217.27,217.54,19693.0,204.0032,204.1722,203.9188,204.1722,19693.0
2022-11-11 13:25:00,217.52,217.62,217.24,217.36,32254.0,204.1534,204.2472,203.8906,204.0032,32254.0
2022-11-11 13:30:00,217.39,217.39,217.25,217.34,21976.0,204.0314,204.0314,203.9,203.9845,21976.0
2022-11-11 13:35:00,217.35,217.36,217.17,217.31,23173.0,203.9938,204.0032,203.8249,203.9563,23173.0
2022-11-11 13:40:00,217.34,217.39,217.17,217.24,18894.0,203.9845,204.0314,203.8249,203.8906,18894.0
2022-11-11 13:45:00,217.23,217.28,217.03,217.28,16986.0,203.8812,203.9281,203.6935,203.9281,16986.0
2022-11-11 13:50:00,217.3,217.47,217.29,217.32,32263.0,203.9469,204.1065,203.9375,203.9657,32263.0
2022-11-11 13:55:00,217.3,217.37,217.14,217.33,21635.0,203.9469,204.0126,203.7967,203.9751,21635.0
2022-11-11 14:00:00,217.33,217.38,217.14,217.34,19109.0,203.9751,204.022,203.7967,203.9845,19109.0
2022-11-11 14:05:00,217.34,217.39,217.2,217.31,19488.0,203.9845,204.0314,203.8531,203.9563,19488.0
2022-11-11 14:10:00,217.28,217.32,217.01,217.08,18947.0,203.9281,203.9657,203.6747,203.7404,18947.0
2022-11-11 14:15:00,217.06,217.11,216.53,216.59,30763.0,203.7217,203.7686,203.2242,203.2805,30763.0
2022-11-11 14:20:00,216.57,217.01,216.55,216.92,57514.0,203.2618,203.6747,203.243,203.5903,57514.0
2022-11-11 14:25:00,216.94,217.6,216.88,217.6,68145.0,203.609,204.2285,203.5527,204.2285,68145.0
2022-11-11 14:30:00,217.55,218.2,217.51,218.2,30107.0,204.1815,204.7916,204.144,204.7916,30107.0
2022-11-11 14:35:00,218.23,218.57,218.14,218.51,23427.0,204.8198,205.1389,204.7353,205.0826,23427.0
2022-11-11 14:40:00,218.49,218.61,218.35,218.39,43953.0,205.0638,205.1764,204.9324,204.9699,43953.0
2022-11-11 14:45:00,218.39,218.58,218.25,218.29,37133.0,204.9699,205.1483,204.8385,204.8761,37133.0
2022-11-11 14:50:00,218.3,218.5,218.24,218.36,33890.0,204.8855,205.0732,204.8291,204.9418,33890.0
2022-11-11 14:55:00,218.35,218.66,218.34,218.53,39601.0,204.9324,205.2233,204.923,205.1013,39601.0
2022-11-11 15:00:00,218.52,218.63,218.4,218.55,28672.0,205.0919,205.1952,204.9793,205.1201,28672.0
2022-11-11 15:05:00,218.57,218.68,217.93,217.93,29908.0,205.1389,205.2421,204.5382,204.5382,29908.0
2022-11-11 15:10:00,217.91,217.92,217.43,217.43,20061.0,204.5194,204.5288,204.0689,204.0689,20061.0
2022-11-11 15:15:00,217.43,217.54,217.16,217.53,29847.0,204.0689,204.1722,203.8155,204.1628,29847.0
2022-11-11 15:20:00,217.53,217.56,217.36,217.51,28881.0,204.1628,204.1909,204.0032,204.144,28881.0
2022-11-11 15:25:00,217.48,217.92,217.47,217.67,38542.0,204.1158,204.5288,204.1065,204.2942,38542.0
2022-11-11 15:30:00,217.65,217.78,217.56,217.7,41698.0,204.2754,204.3974,204.1909,204.3223,41698.0
2022-11-11 15:35:00,217.69,217.7,217.35,217.46,38678.0,204.3129,204.3223,203.9938,204.0971,38678.0
2022-11-11 15:40:00,217.46,218.01,217.44,217.87,57062.0,204.0971,204.6133,204.0783,204.4819,57062.0
2022-11-11 15:45:00,217.88,218.0,217.78,217.78,64822.0,204.4913,204.6039,204.3974,204.3974,64822.0
2022-11-11 15:50:00,217.8,217.95,217.49,217.49,84326.0,204.4162,204.557,204.1252,204.1252,84326.0
2022-11-11 15:55:00,217.5,217.54,217.17,217.45,215199.0,204.1346,204.1722,203.8249,204.0877,215199.0
2022-11-14 09:30:00,216.85,217.69,216.29,217.63,36588.0,203.5246,204.3129,202.999,204.2566,36588.0
2022-11-14 09:35:00,217.64,218.19,217.43,217.89,25653.0,204.266,204.7822,204.0689,204.5007,25653.0
2022-11-14 09:40:00,218.1,218.52,217.44,218.46,40567.0,204.6977,205.0919,204.0783,205.0356,40567.0
2022-11-14 09:45:00,218.24,218.93,218.16,218.74,38993.0,204.8291,205.4767,204.7541,205.2984,38993.0
2022-11-14 09:50:00,218.88,219.28,218.65,219.1,31855.0,205.4298,205.8052,205.214,205.6363,31855.0
2022-11-14 09:55:00,219.19,219.69,218.91,219.45,46883.0,205.7208,206.19,205.458,205.9648,46883.0
2022-11-14 10:00:00,219.45,219.91,219.25,219.26,39583.0,205.9648,206.3965,205.7771,205.7865,39583.0
2022-11-14 10:05:00,219.32,219.81,219.19,219.59,25578.0,205.8428,206.3027,205.7208,206.0962,25578.0
2022-11-14 10:10:00,219.57,220.06,219.24,220.0,19265.0,206.0774,206.5373,205.7677,206.481,19265.0
2022-11-14 10:15:00,220.0,220.63,219.96,220.02,24166.0,206.481,207.0723,206.4435,206.4998,24166.0
2022-11-14 10:20:00,219.98,220.08,219.52,219.52,16631.0,206.4622,206.5561,206.0305,206.0305,16631.0
2022-11-14 10:25:00,219.52,219.66,219.19,219.25,11288.0,206.0305,206.1619,205.7208,205.7771,11288.0
2022-11-14 10:30:00,219.37,219.37,218.97,219.0,20573.0,205.8897,205.8897,205.5143,205.5424,20573.0
2022-11-14 10:35:00,218.95,219.1,218.83,219.1,10808.0,205.4955,205.6363,205.3829,205.6363,10808.0
2022-11-14 10:40:00,219.07,219.38,218.97,219.38,9657.0,205.6081,205.8991,205.5143,205.8991,9657.0
2022-11-14 10:45:00,219.39,220.56,219.39,220.08,56929.0,205.9085,207.0066,205.9085,206.5561,56929.0
2022-11-14 10:50:00,220.0,221.17,219.91,221.11,58472.0,206.481,207.5791,206.3965,207.5228,58472.0
2022-11-14 10:55:00,221.04,221.04,220.59,220.81,24658.0,207.4571,207.4571,207.0347,207.2412,24658.0
2022-11-14 11:00:00,220.8,220.88,220.07,220.2,39662.0,207.2318,207.3069,206.5467,206.6687,39662.0
2022-11-14 11:05:00,220.18,220.64,220.18,220.45,16838.0,206.6499,207.0817,206.6499,206.9033,16838.0
2022-11-14 11:10:00,220.4,220.4,219.91,220.27,27681.0,206.8564,206.8564,206.3965,206.7344,27681.0
2022-11-14 11:15:00,220.26,220.4,219.87,219.95,26038.0,206.725,206.8564,206.359,206.4341,26038.0
2022-11-14 11:20:00,219.99,220.29,219.99,220.0,10330.0,206.4716,206.7532,206.4716,206.481,10330.0
2022-11-14 11:25:00,220.0,220.25,220.0,220.2,18378.0,206.481,206.7156,206.481,206.6687,18378.0
2022-11-14 11:30:00,220.17,221.06,220.05,220.96,42116.0,206.6405,207.4759,206.5279,207.382,42116.0
2022-11-14 11:35:00,220.95,221.4,220.95,221.22,13524.0,207.3726,207.795,207.3726,207.626,13524.0
2022-11-14 11:40:00,221.22,221.26,220.9,220.9,10801.0,207.626,207.6636,207.3257,207.3257,10801.0
2022-11-14 11:45:00,221.02,221.15,220.58,220.61,11699.0,207.4383,207.5603,207.0254,207.0535,11699.0
2022-11-14 11:50:00,220.67,220.7,220.14,220.17,6701.0,207.1098,207.138,206.6124,206.6405,6701.0
2022-11-14 11:55:00,220.23,220.65,220.14,220.57,11405.0,206.6969,207.0911,206.6124,207.016,11405.0
2022-11-14 12:00:00,220.57,220.74,220.28,220.5,21528.0,207.016,207.1755,206.7438,206.9503,21528.0
2022-11-14 12:05:00,220.44,220.51,220.14,220.5,24891.0,206.894,206.9597,206.6124,206.9503,24891.0
2022-11-14 12:10:00,220.5,220.71,220.3,220.36,18912.0,206.9503,207.1474,206.7626,206.8189,18912.0
2022-11-14 12:15:00,220.42,220.7,220.42,220.7,19365.0,206.8752,207.138,206.8752,207.138,19365.0
2022-11-14 12:20:00,220.64,220.9,220.44,220.9,35926.0,207.0817,207.3257,206.894,207.3257,35926.0
2022-11-14 12:25:00,220.85,220.95,220.74,220.88,25336.0,207.2788,207.3726,207.1755,207.3069,25336.0
2022-11-14 12:30:00,220.8,221.36,220.8,221.3,19752.0,207.2318,207.7574,207.2318,207.7011,19752.0
2022-11-14 12:35:00,221.32,221.46,221.25,221.36,13343.0,207.7199,207.8513,207.6542,207.7574,13343.0
2022-11-14 12:40:00,221.36,221.39,220.57,220.61,32089.0,207.7574,207.7856,207.016,207.0535,32089.0
2022-11-14 12:45:00,220.54,220.74,220.15,220.16,35157.0,206.9878,207.1755,206.6218,206.6312,35157.0
2022-11-14 12:50:00,220.16,220.29,219.66,219.68,20194.0,206.6312,206.7532,206.1619,206.1807,20194.0
2022-11-14 12:55:00,219.7,220.12,219.48,219.99,47640.0,206.1994,206.5936,205.9929,206.4716,47640.0
2022-11-14 13:00:00,219.98,220.08,219.66,219.76,20798.0,206.4622,206.5561,206.1619,206.2557,20798.0
2022-11-14 13:05:00,219.75,219.91,219.65,219.78,21653.0,206.2464,206.3965,206.1525,206.2745,21653.0
2022-11-14 13:10:00,219.86,220.09,219.79,220.0,22798.0,206.3496,206.5655,206.2839,206.481,22798.0
2022-11-14 13:15:00,219.93,220.04,219.82,219.9,18356.0,206.4153,206.5185,206.3121,206.3871,18356.0
2022-11-14 13:20:00,219.9,220.06,219.86,219.9,9476.0,206.3871,206.5373,206.3496,206.3871,9476.0
2022-11-14 13:25:00,219.87,220.31,219.85,220.24,44565.0,206.359,206.7719,206.3402,206.7062,44565.0
2022-11-14 13:30:00,220.2,220.36,220.07,220.25,17356.0,206.6687,206.8189,206.5467,206.7156,17356.0
2022-11-14 13:35:00,220.3,220.31,219.94,220.0,8132.0,206.7626,206.7719,206.4247,206.481,8132.0
2022-11-14 13:40:00,219.98,220.07,219.94,219.98,8848.0,206.4622,206.5467,206.4247,206.4622,8848.0
2022-11-14 13:45:00,219.97,220.4,219.92,220.33,22423.0,206.4528,206.8564,206.4059,206.7907,22423.0
2022-11-14 13:50:00,220.38,220.48,220.2,220.27,22805.0,206.8376,206.9315,206.6687,206.7344,22805.0
2022-11-14 13:55:00,220.29,220.36,220.15,220.35,14349.0,206.7532,206.8189,206.6218,206.8095,14349.0
2022-11-14 14:00:00,220.29,220.37,220.08,220.2,18305.0,206.7532,206.8283,206.5561,206.6687,18305.0
2022-11-14 14:05:00,220.16,220.16,219.67,220.02,12598.0,206.6312,206.6312,206.1713,206.4998,12598.0
2022-11-14 14:10:00,220.02,220.11,219.8,220.1,20089.0,206.4998,206.5842,206.2933,206.5748,20089.0
2022-11-14 14:15:00,220.11,220.13,219.77,220.06,25590.0,206.5842,206.603,206.2651,206.5373,25590.0
2022-11-14 14:20:00,220.05,220.06,219.5,219.56,14077.0,206.5279,206.5373,206.0117,206.068,14077.0
2022-11-14 14:25:00,219.56,219.79,219.48,219.77,16211.0,206.068,206.2839,205.9929,206.2651,16211.0
2022-11-14 14:30:00,219.8,219.93,219.67,219.67,19136.0,206.2933,206.4153,206.1713,206.1713,19136.0
2022-11-14 14:35:00,219.65,219.67,219.41,219.51,32174.0,206.1525,206.1713,205.9272,206.0211,32174.0
2022-11-14 14:40:00,219.55,219.7,219.52,219.57,26802.0,206.0586,206.1994,206.0305,206.0774,26802.0
2022-11-14 14:45:00,219.59,219.64,219.44,219.62,32135.0,206.0962,206.1431,205.9554,206.1243,32135.0
2022-11-14 14:50:00,219.63,219.71,219.48,219.51,28064.0,206.1337,206.2088,205.9929,206.0211,28064.0
2022-11-14 14:55:00,219.51,219.67,219.45,219.62,36250.0,206.0211,206.1713,205.9648,206.1243,36250.0
2022-11-14 15:00:00,219.66,219.7,219.5,219.69,15078.0,206.1619,206.1994,206.0117,206.19,15078.0
2022-11-14 15:05:00,219.67,219.73,219.48,219.49,22363.0,206.1713,206.2276,205.9929,206.0023,22363.0
2022-11-14 15:10:00,219.51,219.54,219.15,219.27,46939.0,206.0211,206.0493,205.6832,205.7959,46939.0
2022-11-14 15:15:00,219.25,219.36,218.84,219.13,27810.0,205.7771,205.8803,205.3923,205.6645,27810.0
2022-11-14 15:20:00,219.13,219.29,219.08,219.27,22785.0,205.6645,205.8146,205.6175,205.7959,22785.0
2022-11-14 15:25:00,219.25,219.34,219.18,219.24,26363.0,205.7771,205.8616,205.7114,205.7677,26363.0
2022-11-14 15:30:00,219.24,219.39,219.16,219.23,55805.0,205.7677,205.9085,205.6926,205.7583,55805.0
2022-11-14 15:35:00,219.17,219.42,219.09,219.37,40244.0,205.702,205.9366,205.6269,205.8897,40244.0
2022-11-14 15:40:00,219.36,219.39,218.63,218.66,67530.0,205.8803,205.9085,205.1952,205.2233,67530.0
2022-11-14 15:45:00,218.66,218.75,217.84,218.06,84118.0,205.2233,205.3078,204.4537,204.6602,84118.0
2022-11-14 15:50:00,218.05,218.46,217.54,217.61,82710.0,204.6508,205.0356,204.1722,204.2379,82710.0
2022-11-14 15:55:00,217.61,217.62,216.89,217.04,211782.0,204.2379,204.2472,203.5621,203.7029,211782.0
2022-11-15 09:30:00,217.81,219.07,216.57,216.57,109999.0,204.4256,205.6081,203.2618,203.2618,109999.0
2022-11-15 09:35:00,217.04,217.92,216.92,217.25,52666.0,203.7029,204.5288,203.5903,203.9,52666.0
2022-11-15 09:40:00,217.08,218.18,216.79,217.77,24827.0,203.7404,204.7728,203.4682,204.388,24827.0
2022-11-15 09:45:00,217.44,217.45,216.28,216.67,33706.0,204.0783,204.0877,202.9896,203.3556,33706.0
2022-11-15 09:50:00,216.5,217.33,216.48,216.74,22732.0,203.1961,203.9751,203.1773,203.4213,22732.0
2022-11-15 09:55:00,216.75,217.27,216.65,217.24,15083.0,203.4307,203.9188,203.3369,203.8906,15083.0
2022-11-15 10:00:00,217.24,217.38,216.38,216.38,49831.0,203.8906,204.022,203.0834,203.0834,49831.0
2022-11-15 10:05:00,216.36,216.64,214.5,214.61,49346.0,203.0647,203.3275,201.319,201.4222,49346.0
2022-11-15 10:10:00,214.65,215.89,214.59,215.49,60439.0,201.4598,202.6236,201.4034,202.2481,60439.0
2022-11-15 10:15:00,215.46,215.94,215.02,215.13,27409.0,202.22,202.6705,201.807,201.9103,27409.0
2022-11-15 10:20:00,215.1,215.36,214.91,215.26,38220.0,201.8821,202.1261,201.7038,202.0323,38220.0
2022-11-15 10:25:00,215.28,215.92,214.95,215.58,20729.0,202.051,202.6517,201.7413,202.3326,20729.0
2022-11-15 10:30:00,215.63,216.51,215.45,216.43,43745.0,202.3795,203.2055,202.2106,203.1304,43745.0
2022-11-15 10:35:00,216.58,216.58,215.99,216.36,63200.0,203.2712,203.2712,202.7174,203.0647,63200.0
2022-11-15 10:40:00,216.21,216.21,215.47,215.65,21471.0,202.9239,202.9239,202.2294,202.3983,21471.0
2022-11-15 10:45:00,215.75,215.85,214.94,215.0,16528.0,202.4922,202.586,201.7319,201.7882,16528.0
2022-11-15 10:50:00,214.95,214.95,214.22,214.73,42867.0,201.7413,201.7413,201.0562,201.5348,42867.0
2022-11-15 10:55:00,214.82,215.12,214.55,214.72,35489.0,201.6193,201.9009,201.3659,201.5255,35489.0
2022-11-15 11:00:00,214.69,214.69,214.04,214.36,28359.0,201.4973,201.4973,200.8872,201.1876,28359.0
2022-11-15 11:05:00,214.29,214.57,214.04,214.06,32255.0,201.1219,201.3847,200.8872,200.906,32255.0
2022-11-15 11:10:00,214.06,214.7,214.06,214.36,128788.0,200.906,201.5067,200.906,201.1876,128788.0
2022-11-15 11:15:00,214.32,214.64,213.96,213.99,29321.0,201.15,201.4504,200.8122,200.8403,29321.0
2022-11-15 11:20:00,213.96,214.37,213.88,214.07,25701.0,200.8122,201.197,200.7371,200.9154,25701.0
2022-11-15 11:25:00,214.12,214.23,213.32,213.66,31451.0,200.9623,201.0656,200.2115,200.5306,31451.0
2022-11-15 11:30:00,213.65,214.57,213.64,214.48,44502.0,200.5212,201.3847,200.5118,201.3002,44502.0
2022-11-15 11:35:00,214.47,214.75,214.28,214.38,19357.0,201.2908,201.5536,201.1125,201.2063,19357.0
2022-11-15 11:40:00,214.39,214.73,214.28,214.34,19253.0,201.2157,201.5348,201.1125,201.1688,19253.0
2022-11-15 11:45:00,214.3,214.51,214.02,214.27,19022.0,201.1313,201.3284,200.8685,201.1031,19022.0
2022-11-15 11:50:00,214.21,214.21,213.76,213.76,28945.0,201.0468,201.0468,200.6244,200.6244,28945.0
2022-11-15 11:55:00,213.82,213.93,213.4,213.83,26560.0,200.6808,200.784,200.2866,200.6901,26560.0
2022-11-15 12:00:00,213.88,214.08,213.41,213.53,54747.0,200.7371,200.9248,200.2959,200.4086,54747.0
2022-11-15 12:05:00,213.54,213.75,213.28,213.44,30111.0,200.418,200.6151,200.1739,200.3241,30111.0
2022-11-15 12:10:00,213.44,213.6,212.9,212.97,47578.0,200.3241,200.4743,199.8173,199.883,47578.0
2022-11-15 12:15:00,212.94,213.12,212.52,212.52,34372.0,199.8548,200.0238,199.4606,199.4606,34372.0
2022-11-15 12:20:00,212.52,212.98,212.47,212.69,21055.0,199.4606,199.8924,199.4137,199.6202,21055.0
2022-11-15 12:25:00,212.73,212.79,212.58,212.78,102706.0,199.6577,199.714,199.517,199.7047,102706.0
2022-11-15 12:30:00,212.83,213.12,212.65,212.97,34741.0,199.7516,200.0238,199.5827,199.883,34741.0
2022-11-15 12:35:00,212.89,212.94,212.68,212.77,11593.0,199.8079,199.8548,199.6108,199.6953,11593.0
2022-11-15 12:40:00,212.73,212.89,212.28,212.32,25988.0,199.6577,199.8079,199.2354,199.2729,25988.0
2022-11-15 12:45:00,212.34,212.34,211.88,212.14,24063.0,199.2917,199.2917,198.86,199.104,24063.0
2022-11-15 12:50:00,212.14,212.14,211.56,211.68,26468.0,199.104,199.104,198.5596,198.6723,26468.0
2022-11-15 12:55:00,211.7,211.75,211.46,211.73,26803.0,198.691,198.738,198.4658,198.7192,26803.0
2022-11-15 13:00:00,211.79,212.09,211.78,212.05,76488.0,198.7755,199.0571,198.7661,199.0195,76488.0
2022-11-15 13:05:00,212.03,212.05,211.85,211.85,31794.0,199.0008,199.0195,198.8318,198.8318,31794.0
2022-11-15 13:10:00,211.85,211.97,211.72,211.81,28982.0,198.8318,198.9444,198.7098,198.7943,28982.0
2022-11-15 13:15:00,211.81,211.84,211.15,211.3,43598.0,198.7943,198.8224,198.1748,198.3156,43598.0
2022-11-15 13:20:00,211.3,211.3,210.39,210.54,39976.0,198.3156,198.3156,197.4615,197.6023,39976.0
2022-11-15 13:25:00,210.59,210.65,209.33,209.71,40910.0,197.6492,197.7056,196.4667,196.8233,40910.0
2022-11-15 13:30:00,209.63,209.8,208.95,209.08,31174.0,196.7482,196.9078,196.11,196.232,31174.0
2022-11-15 13:35:00,209.15,209.35,208.74,209.17,59231.0,196.2977,196.4854,195.9129,196.3165,59231.0
2022-11-15 13:40:00,209.13,209.88,208.77,209.65,29266.0,196.279,196.9829,195.9411,196.767,29266.0
2022-11-15 13:45:00,209.52,210.14,209.47,209.63,28167.0,196.645,197.2269,196.5981,196.7482,28167.0
2022-11-15 13:50:00,209.73,210.37,209.63,210.28,32786.0,196.8421,197.4428,196.7482,197.3583,32786.0
2022-11-15 13:55:00,210.23,210.47,209.86,209.87,37240.0,197.3114,197.5366,196.9641,196.9735,37240.0
2022-11-15 14:00:00,209.87,210.08,209.58,209.71,149092.0,196.9735,197.1706,196.7013,196.8233,149092.0
2022-11-15 14:05:00,209.71,210.46,209.64,210.46,45033.0,196.8233,197.5272,196.7576,197.5272,45033.0
2022-11-15 14:10:00,210.47,211.25,210.33,210.5,84142.0,197.5366,198.2687,197.4052,197.5648,84142.0
2022-11-15 14:15:00,210.51,211.04,210.33,210.96,62871.0,197.5742,198.0716,197.4052,197.9965,62871.0
2022-11-15 14:20:00,211.05,211.87,211.05,211.72,41620.0,198.081,198.8506,198.081,198.7098,41620.0
2022-11-15 14:25:00,211.79,211.88,211.09,211.4,85370.0,198.7755,198.86,198.1185,198.4095,85370.0
2022-11-15 14:30:00,211.35,211.47,210.76,210.76,53070.0,198.3625,198.4752,197.8088,197.8088,53070.0
2022-11-15 14:35:00,210.77,211.11,210.58,210.92,31533.0,197.8182,198.1373,197.6399,197.959,31533.0
2022-11-15 14:40:00,210.93,211.1,210.74,210.79,73569.0,197.9683,198.1279,197.79,197.8369,73569.0
2022-11-15 14:45:00,210.84,211.04,210.58,210.71,53107.0,197.8839,198.0716,197.6399,197.7619,53107.0
2022-11-15 14:50:00,210.72,210.89,210.57,210.76,49530.0,197.7713,197.9308,197.6305,197.8088,49530.0
2022-11-15 14:55:00,210.78,211.36,210.71,211.1,52925.0,197.8276,198.3719,197.7619,198.1279,52925.0
2022-11-15 15:00:00,211.06,211.34,211.02,211.04,33140.0,198.0904,198.3532,198.0528,198.0716,33140.0
2022-11-15 15:05:00,211.05,211.08,210.73,210.87,53870.0,198.081,198.1091,197.7806,197.912,53870.0
2022-11-15 15:10:00,210.87,211.13,210.76,210.96,56336.0,197.912,198.1561,197.8088,197.9965,56336.0
2022-11-15 15:15:00,210.97,211.33,210.88,211.28,56476.0,198.0059,198.3438,197.9214,198.2968,56476.0
2022-11-15 15:20:00,211.29,211.5,211.18,211.3,28920.0,198.3062,198.5033,198.203,198.3156,28920.0
2022-11-15 15:25:00,211.33,211.41,211.08,211.17,46049.0,198.3438,198.4188,198.1091,198.1936,46049.0
2022-11-15 15:30:00,211.08,211.09,210.52,210.68,89053.0,198.1091,198.1185,197.5835,197.7337,89053.0
2022-11-15 15:35:00,210.7,211.42,210.7,211.4,91614.0,197.7525,198.4282,197.7525,198.4095,91614.0
2022-11-15 15:40:00,211.41,211.47,211.2,211.34,67624.0,198.4188,198.4752,198.2218,198.3532,67624.0
2022-11-15 15:45:00,211.28,211.41,211.08,211.09,116679.0,198.2968,198.4188,198.1091,198.1185,116679.0
2022-11-15 15:50:00,211.09,211.09,210.16,210.5,206097.0,198.1185,198.1185,197.2457,197.5648,206097.0
2022-11-15 15:55:00,210.51,210.8,210.26,210.72,303659.0,197.5742,197.8463,197.3395,197.7713,303659.0
2022-11-16 09:30:00,211.15,212.64,210.75,211.32,53874.0,198.1748,199.5733,197.7994,198.3344,53874.0
2022-11-16 09:35:00,211.16,211.49,210.48,211.25,24491.0,198.1842,198.4939,197.546,198.2687,24491.0
2022-11-16 09:40:00,211.14,211.67,210.79,211.27,29118.0,198.1654,198.6629,197.8369,198.2875,29118.0
2022-11-16 09:45:00,211.17,211.68,211.01,211.02,19959.0,198.1936,198.6723,198.0434,198.0528,19959.0
2022-11-16 09:50:00,211.23,211.5,210.75,210.86,24079.0,198.2499,198.5033,197.7994,197.9026,24079.0
2022-11-16 09:55:00,210.85,211.34,210.71,211.16,36373.0,197.8933,198.3532,197.7619,198.1842,36373.0
2022-11-16 10:00:00,211.22,211.71,211.2,211.43,29981.0,198.2405,198.7004,198.2218,198.4376,29981.0
2022-11-16 10:05:00,211.45,212.36,211.39,211.76,33258.0,198.4564,199.3105,198.4001,198.7473,33258.0
2022-11-16 10:10:00,211.82,212.7,211.79,212.19,55581.0,198.8037,199.6296,198.7755,199.1509,55581.0
2022-11-16 10:15:00,212.15,212.17,211.74,211.98,14274.0,199.1134,199.1321,198.7286,198.9538,14274.0
2022-11-16 10:20:00,211.94,212.48,211.79,212.35,32247.0,198.9163,199.4231,198.7755,199.3011,32247.0
2022-11-16 10:25:00,212.33,212.57,212.1,212.17,24691.0,199.2823,199.5076,199.0664,199.1321,24691.0
2022-11-16 10:30:00,212.18,212.66,211.99,212.54,36116.0,199.1415,199.592,198.9632,199.4794,36116.0
2022-11-16 10:35:00,212.55,212.61,212.28,212.37,11100.0,199.4888,199.5451,199.2354,199.3199,11100.0
2022-11-16 10:40:00,212.37,212.81,212.35,212.55,23457.0,199.3199,199.7328,199.3011,199.4888,23457.0
2022-11-16 10:45:00,212.51,212.8,212.49,212.71,16314.0,199.4513,199.7234,199.4325,199.639,16314.0
2022-11-16 10:50:00,212.76,212.94,212.41,212.55,76263.0,199.6859,199.8548,199.3574,199.4888,76263.0
2022-11-16 10:55:00,212.59,212.74,212.41,212.47,10162.0,199.5263,199.6671,199.3574,199.4137,10162.0
2022-11-16 11:00:00,212.48,212.57,212.19,212.2,17515.0,199.4231,199.5076,199.1509,199.1603,17515.0
2022-11-16 11:05:00,212.25,212.47,212.07,212.07,16116.0,199.2072,199.4137,199.0383,199.0383,16116.0
2022-11-16 11:10:00,212.08,212.3,211.97,212.3,22165.0,199.0477,199.2542,198.9444,199.2542,22165.0
2022-11-16 11:15:00,212.37,212.69,212.22,212.65,20522.0,199.3199,199.6202,199.1791,199.5827,20522.0
2022-11-16 11:20:00,212.65,212.82,212.58,212.69,14052.0,199.5827,199.7422,199.517,199.6202,14052.0
2022-11-16 11:25:00,212.69,213.19,212.63,212.84,58221.0,199.6202,200.0895,199.5639,199.761,58221.0
2022-11-16 11:30:00,212.87,213.01,212.15,212.18,31767.0,199.7891,199.9205,199.1134,199.1415,31767.0
2022-11-16 11:35:00,212.14,212.34,212.0,212.15,11608.0,199.104,199.2917,198.9726,199.1134,11608.0
2022-11-16 11:40:00,212.13,212.21,212.07,212.1,7737.0,199.0946,199.1697,199.0383,199.0664,7737.0
2022-11-16 11:45:00,212.18,212.34,212.06,212.17,12804.0,199.1415,199.2917,199.0289,199.1321,12804.0
2022-11-16 11:50:00,212.16,212.32,212.12,212.23,11254.0,199.1228,199.2729,199.0852,199.1885,11254.0
2022-11-16 11:55:00,212.23,212.27,212.04,212.12,8188.0,199.1885,199.226,199.0101,199.0852,8188.0
2022-11-16 12:00:00,212.09,212.38,211.9,212.38,29132.0,199.0571,199.3292,198.8787,199.3292,29132.0
2022-11-16 12:05:00,212.38,212.44,212.12,212.41,26124.0,199.3292,199.3856,199.0852,199.3574,26124.0
2022-11-16 12:10:00,212.36,212.52,212.3,212.47,15536.0,199.3105,199.4606,199.2542,199.4137,15536.0
2022-11-16 12:15:00,212.48,212.64,212.1,212.19,29347.0,199.4231,199.5733,199.0664,199.1509,29347.0
2022-11-16 12:20:00,212.21,212.3,211.99,212.0,13810.0,199.1697,199.2542,198.9632,198.9726,13810.0
2022-11-16 12:25:00,212.0,212.1,211.86,211.96,12874.0,198.9726,199.0664,198.8412,198.9351,12874.0
2022-11-16 12:30:00,211.91,211.91,211.65,211.65,7540.0,198.8881,198.8881,198.6441,198.6441,7540.0
2022-11-16 12:35:00,211.64,212.02,211.64,211.82,9666.0,198.6347,198.9914,198.6347,198.8037,9666.0
2022-11-16 12:40:00,211.88,212.15,211.8,212.14,8040.0,198.86,199.1134,198.7849,199.104,8040.0
2022-11-16 12:45:00,212.17,212.33,212.16,212.16,4436.0,199.1321,199.2823,199.1228,199.1228,4436.0
2022-11-16 12:50:00,212.18,212.41,212.05,212.08,10093.0,199.1415,199.3574,199.0195,199.0477,10093.0
2022-11-16 12:55:00,212.08,212.17,211.78,211.78,6592.0,199.0477,199.1321,198.7661,198.7661,6592.0
2022-11-16 13:00:00,211.77,211.88,211.57,211.71,15103.0,198.7567,198.86,198.569,198.7004,15103.0
2022-11-16 13:05:00,211.71,211.89,211.71,211.86,6121.0,198.7004,198.8694,198.7004,198.8412,6121.0
2022-11-16 13:10:00,211.83,211.96,211.81,211.88,7113.0,198.813,198.9351,198.7943,198.86,7113.0
2022-11-16 13:15:00,211.89,211.95,211.64,211.65,6987.0,198.8694,198.9257,198.6347,198.6441,6987.0
2022-11-16 13:20:00,211.67,211.67,211.49,211.49,14883.0,198.6629,198.6629,198.4939,198.4939,14883.0
2022-11-16 13:25:00,211.47,211.51,211.19,211.19,7537.0,198.4752,198.5127,198.2124,198.2124,7537.0
2022-11-16 13:30:00,211.19,211.27,210.83,210.96,9110.0,198.2124,198.2875,197.8745,197.9965,9110.0
2022-11-16 13:35:00,211.03,211.27,211.02,211.16,14396.0,198.0622,198.2875,198.0528,198.1842,14396.0
2022-11-16 13:40:00,211.12,211.27,211.09,211.27,10275.0,198.1467,198.2875,198.1185,198.2875,10275.0
2022-11-16 13:45:00,211.27,211.28,211.17,211.25,17149.0,198.2875,198.2968,198.1936,198.2687,17149.0
2022-11-16 13:50:00,211.28,211.35,211.23,211.25,19303.0,198.2968,198.3625,198.2499,198.2687,19303.0
2022-11-16 13:55:00,211.29,211.34,210.91,210.96,10049.0,198.3062,198.3532,197.9496,197.9965,10049.0
2022-11-16 14:00:00,210.95,211.16,210.8,211.08,9707.0,197.9871,198.1842,197.8463,198.1091,9707.0
2022-11-16 14:05:00,211.08,211.13,210.85,211.08,8549.0,198.1091,198.1561,197.8933,198.1091,8549.0
2022-11-16 14:10:00,211.07,211.19,210.98,211.14,8183.0,198.0997,198.2124,198.0153,198.1654,8183.0
2022-11-16 14:15:00,211.14,211.4,211.14,211.39,8825.0,198.1654,198.4095,198.1654,198.4001,8825.0
2022-11-16 14:20:00,211.41,211.54,211.41,211.49,8991.0,198.4188,198.5409,198.4188,198.4939,8991.0
2022-11-16 14:25:00,211.52,211.55,211.34,211.47,12876.0,198.5221,198.5502,198.3532,198.4752,12876.0
2022-11-16 14:30:00,211.47,211.47,211.02,211.08,8962.0,198.4752,198.4752,198.0528,198.1091,8962.0
2022-11-16 14:35:00,211.08,211.49,211.05,211.38,11465.0,198.1091,198.4939,198.081,198.3907,11465.0
2022-11-16 14:40:00,211.35,211.45,211.3,211.38,9227.0,198.3625,198.4564,198.3156,198.3907,9227.0
2022-11-16 14:45:00,211.46,211.47,211.35,211.47,8961.0,198.4658,198.4752,198.3625,198.4752,8961.0
2022-11-16 14:50:00,211.52,212.06,211.47,212.05,26312.0,198.5221,199.0289,198.4752,199.0195,26312.0
2022-11-16 14:55:00,211.98,212.07,211.88,212.05,11863.0,198.9538,199.0383,198.86,199.0195,11863.0
2022-11-16 15:00:00,212.04,212.08,211.73,211.82,22912.0,199.0101,199.0477,198.7192,198.8037,22912.0
2022-11-16 15:05:00,211.79,211.92,211.69,211.74,19177.0,198.7755,198.8975,198.6816,198.7286,19177.0
2022-11-16 15:10:00,211.74,211.82,211.51,211.63,56545.0,198.7286,198.8037,198.5127,198.6253,56545.0
2022-11-16 15:15:00,211.63,211.66,211.26,211.31,20212.0,198.6253,198.6535,198.2781,198.325,20212.0
2022-11-16 15:20:00,211.28,211.79,211.28,211.79,32823.0,198.2968,198.7755,198.2968,198.7755,32823.0
2022-11-16 15:25:00,211.77,211.9,211.68,211.71,28709.0,198.7567,198.8787,198.6723,198.7004,28709.0
2022-11-16 15:30:00,211.71,211.85,211.61,211.69,27026.0,198.7004,198.8318,198.6066,198.6816,27026.0
2022-11-16 15:35:00,211.7,211.87,211.53,211.53,40235.0,198.691,198.8506,198.5315,198.5315,40235.0
2022-11-16 15:40:00,211.54,211.96,211.42,211.94,45664.0,198.5409,198.9351,198.4282,198.9163,45664.0
2022-11-16 15:45:00,211.95,212.22,211.94,212.18,73094.0,198.9257,199.1791,198.9163,199.1415,73094.0
2022-11-16 15:50:00,212.17,212.48,212.09,212.21,115522.0,199.1321,199.4231,199.0571,199.1697,115522.0
2022-11-16 15:55:00,212.18,212.64,211.96,212.35,301750.0,199.1415,199.5733,198.9351,199.3011,301750.0
2022-11-17 09:30:00,210.63,212.35,210.2,211.31,47770.0,197.6868,199.3011,197.2832,198.325,47770.0
2022-11-17 09:35:00,211.47,211.77,210.57,210.67,11628.0,198.4752,198.7567,197.6305,197.7243,11628.0
2022-11-17 09:40:00,210.6,211.29,210.38,210.93,24086.0,197.6586,198.3062,197.4521,197.9683,24086.0
2022-11-17 09:45:00,210.92,211.2,210.48,210.93,49570.0,197.959,198.2218,197.546,197.9683,49570.0
2022-11-17 09:50:00,211.11,211.62,210.87,211.34,23048.0,198.1373,198.6159,197.912,198.3532,23048.0
2022-11-17 09:55:00,211.34,211.53,210.8,210.94,64563.0,198.3532,198.5315,197.8463,197.9777,64563.0
2022-11-17 10:00:00,211.05,211.47,210.15,210.15,70133.0,198.081,198.4752,197.2363,197.2363,70133.0
2022-11-17 10:05:00,210.08,210.33,209.43,209.46,11893.0,197.1706,197.4052,196.5605,196.5887,11893.0
2022-11-17 10:10:00,209.4,209.86,209.27,209.78,21117.0,196.5324,196.9641,196.4104,196.889,21117.0
2022-11-17 10:15:00,209.67,209.67,209.19,209.41,13206.0,196.7858,196.7858,196.3353,196.5417,13206.0
2022-11-17 10:20:00,209.41,209.6,208.92,208.95,11952.0,196.5417,196.7201,196.0819,196.11,11952.0
2022-11-17 10:25:00,208.92,209.01,208.45,208.77,22830.0,196.0819,196.1663,195.6407,195.9411,22830.0
2022-11-17 10:30:00,208.76,208.91,208.25,208.29,17362.0,195.9317,196.0725,195.453,195.4906,17362.0
2022-11-17 10:35:00,208.31,208.35,207.42,207.47,26181.0,195.5093,195.5469,194.674,194.721,26181.0
2022-11-17 10:40:00,207.38,207.77,207.33,207.49,22333.0,194.6365,195.0025,194.5896,194.7397,22333.0
2022-11-17 10:45:00,207.41,207.49,207.01,207.14,19384.0,194.6647,194.7397,194.2892,194.4112,19384.0
2022-11-17 10:50:00,207.19,207.81,207.14,207.35,23466.0,194.4582,195.0401,194.4112,194.6083,23466.0
2022-11-17 10:55:00,207.3,207.9,207.15,207.83,27339.0,194.5614,195.1245,194.4206,195.0588,27339.0
2022-11-17 11:00:00,207.82,208.18,207.64,207.95,26914.0,195.0495,195.3873,194.8805,195.1715,26914.0
2022-11-17 11:05:00,207.94,208.0,207.32,207.41,16969.0,195.1621,195.2184,194.5802,194.6647,16969.0
2022-11-17 11:10:00,207.44,207.68,207.35,207.57,12602.0,194.6928,194.9181,194.6083,194.8148,12602.0
2022-11-17 11:15:00,207.59,207.74,207.14,207.22,23420.0,194.8336,194.9744,194.4112,194.4863,23420.0
2022-11-17 11:20:00,207.25,207.72,207.22,207.69,13308.0,194.5145,194.9556,194.4863,194.9274,13308.0
2022-11-17 11:25:00,207.69,207.99,207.51,207.95,17407.0,194.9274,195.209,194.7585,195.1715,17407.0
2022-11-17 11:30:00,207.95,208.08,207.9,208.08,6836.0,195.1715,195.2935,195.1245,195.2935,6836.0
2022-11-17 11:35:00,208.06,208.32,207.95,208.24,15282.0,195.2747,195.5187,195.1715,195.4436,15282.0
2022-11-17 11:40:00,208.23,208.23,207.99,208.03,9911.0,195.4343,195.4343,195.209,195.2466,9911.0
2022-11-17 11:45:00,208.05,208.17,207.99,208.02,13364.0,195.2653,195.3779,195.209,195.2372,13364.0
2022-11-17 11:50:00,208.0,208.04,207.91,208.03,16206.0,195.2184,195.2559,195.1339,195.2466,16206.0
2022-11-17 11:55:00,208.03,208.83,208.02,208.68,22159.0,195.2466,195.9974,195.2372,195.8566,22159.0
2022-11-17 12:00:00,208.71,208.84,208.6,208.74,10182.0,195.8848,196.0068,195.7815,195.9129,10182.0
2022-11-17 12:05:00,208.77,208.87,208.56,208.56,14301.0,195.9411,196.0349,195.744,195.744,14301.0
2022-11-17 12:10:00,208.6,208.6,208.13,208.21,14166.0,195.7815,195.7815,195.3404,195.4155,14166.0
2022-11-17 12:15:00,208.16,208.36,208.14,208.36,18091.0,195.3686,195.5563,195.3498,195.5563,18091.0
2022-11-17 12:20:00,208.39,208.65,208.34,208.65,18148.0,195.5844,195.8285,195.5375,195.8285,18148.0
2022-11-17 12:25:00,208.66,208.7,208.53,208.57,8572.0,195.8378,195.8754,195.7158,195.7534,8572.0
2022-11-17 12:30:00,208.53,208.64,208.39,208.49,13655.0,195.7158,195.8191,195.5844,195.6783,13655.0
2022-11-17 12:35:00,208.53,208.63,208.49,208.58,12223.0,195.7158,195.8097,195.6783,195.7628,12223.0
2022-11-17 12:40:00,208.65,208.8,208.64,208.66,12677.0,195.8285,195.9692,195.8191,195.8378,12677.0
2022-11-17 12:45:00,208.66,208.77,208.52,208.52,6229.0,195.8378,195.9411,195.7064,195.7064,6229.0
2022-11-17 12:50:00,208.51,208.84,208.51,208.71,14124.0,195.6971,196.0068,195.6971,195.8848,14124.0
2022-11-17 12:55:00,208.71,208.93,208.61,208.88,17115.0,195.8848,196.0912,195.7909,196.0443,17115.0
2022-11-17 13:00:00,208.83,208.85,208.7,208.77,5050.0,195.9974,196.0162,195.8754,195.9411,5050.0
2022-11-17 13:05:00,208.77,208.86,208.7,208.72,14255.0,195.9411,196.0255,195.8754,195.8942,14255.0
2022-11-17 13:10:00,208.7,208.93,208.7,208.86,10201.0,195.8754,196.0912,195.8754,196.0255,10201.0
2022-11-17 13:15:00,208.84,208.84,208.67,208.77,10250.0,196.0068,196.0068,195.8472,195.9411,10250.0
2022-11-17 13:20:00,208.77,208.85,208.46,208.52,7136.0,195.9411,196.0162,195.6501,195.7064,7136.0
2022-11-17 13:25:00,208.53,208.61,208.51,208.51,7053.0,195.7158,195.7909,195.6971,195.6971,7053.0
2022-11-17 13:30:00,208.45,208.54,208.03,208.03,11530.0,195.6407,195.7252,195.2466,195.2466,11530.0
2022-11-17 13:35:00,208.1,208.54,208.03,208.47,21354.0,195.3122,195.7252,195.2466,195.6595,21354.0
2022-11-17 13:40:00,208.42,208.77,208.38,208.7,15261.0,195.6126,195.9411,195.575,195.8754,15261.0
2022-11-17 13:45:00,208.67,208.74,208.57,208.63,9271.0,195.8472,195.9129,195.7534,195.8097,9271.0
2022-11-17 13:50:00,208.55,208.7,208.43,208.62,12020.0,195.7346,195.8754,195.622,195.8003,12020.0
2022-11-17 13:55:00,208.59,208.69,208.39,208.69,8497.0,195.7721,195.866,195.5844,195.866,8497.0
2022-11-17 14:00:00,208.63,208.79,208.63,208.66,6770.0,195.8097,195.9598,195.8097,195.8378,6770.0
2022-11-17 14:05:00,208.66,208.99,208.64,208.77,14163.0,195.8378,196.1476,195.8191,195.9411,14163.0
2022-11-17 14:10:00,208.72,208.72,208.51,208.55,11145.0,195.8942,195.8942,195.6971,195.7346,11145.0
2022-11-17 14:15:00,208.55,208.55,208.34,208.4,10464.0,195.7346,195.7346,195.5375,195.5938,10464.0
2022-11-17 14:20:00,208.4,208.44,208.25,208.44,9104.0,195.5938,195.6314,195.453,195.6314,9104.0
2022-11-17 14:25:00,208.41,208.48,208.23,208.23,10581.0,195.6032,195.6689,195.4343,195.4343,10581.0
2022-11-17 14:30:00,208.18,208.36,208.13,208.32,12429.0,195.3873,195.5563,195.3404,195.5187,12429.0
2022-11-17 14:35:00,208.43,208.45,208.15,208.33,12472.0,195.622,195.6407,195.3592,195.5281,12472.0
2022-11-17 14:40:00,208.37,208.39,208.19,208.23,14651.0,195.5657,195.5844,195.3967,195.4343,14651.0
2022-11-17 14:45:00,208.25,208.52,208.07,208.46,14682.0,195.453,195.7064,195.2841,195.6501,14682.0
2022-11-17 14:50:00,208.48,208.78,208.43,208.78,13579.0,195.6689,195.9505,195.622,195.9505,13579.0
2022-11-17 14:55:00,208.79,209.12,208.74,209.06,13789.0,195.9598,196.2696,195.9129,196.2133,13789.0
2022-11-17 15:00:00,209.06,209.26,208.94,208.96,28482.0,196.2133,196.401,196.1006,196.1194,28482.0
2022-11-17 15:05:00,209.02,209.23,208.99,209.1,13126.0,196.1757,196.3728,196.1476,196.2508,13126.0
2022-11-17 15:10:00,209.11,209.11,208.89,209.02,23149.0,196.2602,196.2602,196.0537,196.1757,23149.0
2022-11-17 15:15:00,209.07,209.08,208.93,209.02,16419.0,196.2226,196.232,196.0912,196.1757,16419.0
2022-11-17 15:20:00,209.02,209.27,208.88,209.08,48585.0,196.1757,196.4104,196.0443,196.232,48585.0
2022-11-17 15:25:00,209.08,209.29,208.97,209.02,63216.0,196.232,196.4291,196.1288,196.1757,63216.0
2022-11-17 15:30:00,209.02,209.14,209.01,209.02,13374.0,196.1757,196.2883,196.1663,196.1757,13374.0
2022-11-17 15:35:00,209.01,209.28,208.91,209.17,30330.0,196.1663,196.4197,196.0725,196.3165,30330.0
2022-11-17 15:40:00,209.17,209.91,209.17,209.8,47911.0,196.3165,197.011,196.3165,196.9078,47911.0
2022-11-17 15:45:00,209.8,210.08,209.74,210.01,73588.0,196.9078,197.1706,196.8515,197.1049,73588.0
2022-11-17 15:50:00,210.04,210.15,209.69,209.9,89973.0,197.133,197.2363,196.8045,197.0016,89973.0
2022-11-17 15:55:00,209.88,210.2,209.4,209.99,376727.0,196.9829,197.2832,196.5324,197.0861,376727.0
2022-11-18 09:30:00,211.61,212.19,210.87,211.03,83396.0,198.6066,199.1509,197.912,198.0622,83396.0
2022-11-18 09:35:00,211.03,211.24,210.71,211.22,14318.0,198.0622,198.2593,197.7619,198.2405,14318.0
2022-11-18 09:40:00,211.06,211.25,210.64,210.65,20787.0,198.0904,198.2687,197.6962,197.7056,20787.0
2022-11-18 09:45:00,210.74,211.08,210.22,210.35,18965.0,197.79,198.1091,197.302,197.424,18965.0
2022-11-18 09:50:00,210.58,210.71,210.22,210.67,12611.0,197.6399,197.7619,197.302,197.7243,12611.0
2022-11-18 09:55:00,210.72,211.11,210.26,210.27,5351.0,197.7713,198.1373,197.3395,197.3489,5351.0
2022-11-18 10:00:00,210.28,210.48,210.03,210.21,13324.0,197.3583,197.546,197.1237,197.2926,13324.0
2022-11-18 10:05:00,210.3,210.3,209.9,210.13,9396.0,197.3771,197.3771,197.0016,197.2175,9396.0
2022-11-18 10:10:00,210.13,210.56,210.07,210.34,10463.0,197.2175,197.6211,197.1612,197.4146,10463.0
2022-11-18 10:15:00,210.28,210.55,210.07,210.22,7593.0,197.3583,197.6117,197.1612,197.302,7593.0
2022-11-18 10:20:00,210.27,210.65,210.26,210.65,5288.0,197.3489,197.7056,197.3395,197.7056,5288.0
2022-11-18 10:25:00,210.69,210.87,210.3,210.78,9045.0,197.7431,197.912,197.3771,197.8276,9045.0
2022-11-18 10:30:00,210.77,211.06,210.72,210.85,10399.0,197.8182,198.0904,197.7713,197.8933,10399.0
2022-11-18 10:35:00,210.75,211.19,210.73,210.96,6242.0,197.7994,198.2124,197.7806,197.9965,6242.0
2022-11-18 10:40:00,210.88,210.95,210.55,210.6,13108.0,197.9214,197.9871,197.6117,197.6586,13108.0
2022-11-18 10:45:00,210.73,210.76,210.4,210.5,18105.0,197.7806,197.8088,197.4709,197.5648,18105.0
2022-11-18 10:50:00,210.44,210.45,209.73,210.18,52613.0,197.5085,197.5178,196.8421,197.2644,52613.0
2022-11-18 10:55:00,210.21,210.29,209.94,210.11,10871.0,197.2926,197.3677,197.0392,197.1987,10871.0
2022-11-18 11:00:00,210.11,210.17,209.63,209.8,14496.0,197.1987,197.255,196.7482,196.9078,14496.0
2022-11-18 11:05:00,209.83,209.83,209.5,209.59,8044.0,196.9359,196.9359,196.6262,196.7107,8044.0
2022-11-18 11:10:00,209.62,210.0,209.61,210.0,14221.0,196.7388,197.0955,196.7295,197.0955,14221.0
2022-11-18 11:15:00,209.96,210.24,209.89,210.21,12027.0,197.058,197.3207,196.9923,197.2926,12027.0
2022-11-18 11:20:00,210.2,210.3,209.9,209.9,6734.0,197.2832,197.3771,197.0016,197.0016,6734.0
2022-11-18 11:25:00,209.98,210.13,209.77,209.85,41633.0,197.0767,197.2175,196.8796,196.9547,41633.0
2022-11-18 11:30:00,209.87,210.25,209.84,210.2,12056.0,196.9735,197.3301,196.9453,197.2832,12056.0
2022-11-18 11:35:00,210.25,210.37,210.07,210.34,12042.0,197.3301,197.4428,197.1612,197.4146,12042.0
2022-11-18 11:40:00,210.33,210.39,210.1,210.15,10257.0,197.4052,197.4615,197.1893,197.2363,10257.0
2022-11-18 11:45:00,210.15,210.19,209.88,209.92,5715.0,197.2363,197.2738,196.9829,197.0204,5715.0
2022-11-18 11:50:00,209.89,209.89,209.58,209.73,8429.0,196.9923,196.9923,196.7013,196.8421,8429.0
2022-11-18 11:55:00,209.72,210.1,209.68,209.98,14519.0,196.8327,197.1893,196.7952,197.0767,14519.0
2022-11-18 12:00:00,210.07,210.07,209.91,209.98,12132.0,197.1612,197.1612,197.011,197.0767,12132.0
2022-11-18 12:05:00,210.02,210.14,209.92,210.13,15889.0,197.1143,197.2269,197.0204,197.2175,15889.0
2022-11-18 12:10:00,210.12,210.15,209.98,210.06,6253.0,197.2081,197.2363,197.0767,197.1518,6253.0
2022-11-18 12:15:00,210.01,210.02,209.68,209.88,25820.0,197.1049,197.1143,196.7952,196.9829,25820.0
2022-11-18 12:20:00,209.88,209.91,209.29,209.6,37564.0,196.9829,197.011,196.4291,196.7201,37564.0
2022-11-18 12:25:00,209.62,210.0,209.62,209.99,7724.0,196.7388,197.0955,196.7388,197.0861,7724.0
2022-11-18 12:30:00,209.95,209.99,209.86,209.93,15561.0,197.0486,197.0861,196.9641,197.0298,15561.0
2022-11-18 12:35:00,209.93,210.25,209.85,210.25,13584.0,197.0298,197.3301,196.9547,197.3301,13584.0
2022-11-18 12:40:00,210.28,210.28,210.04,210.05,3434.0,197.3583,197.3583,197.133,197.1424,3434.0
2022-11-18 12:45:00,210.04,210.14,209.95,210.04,12833.0,197.133,197.2269,197.0486,197.133,12833.0
2022-11-18 12:50:00,210.16,210.25,209.97,210.14,4995.0,197.2457,197.3301,197.0673,197.2269,4995.0
2022-11-18 12:55:00,210.11,210.22,210.04,210.08,22693.0,197.1987,197.302,197.133,197.1706,22693.0
2022-11-18 13:00:00,209.99,210.15,209.98,210.15,11123.0,197.0861,197.2363,197.0767,197.2363,11123.0
2022-11-18 13:05:00,210.15,210.44,210.12,210.31,13637.0,197.2363,197.5085,197.2081,197.3864,13637.0
2022-11-18 13:10:00,210.33,210.61,210.31,210.54,23132.0,197.4052,197.668,197.3864,197.6023,23132.0
2022-11-18 13:15:00,210.54,210.54,210.3,210.41,7047.0,197.6023,197.6023,197.3771,197.4803,7047.0
2022-11-18 13:20:00,210.43,210.68,210.4,210.68,9760.0,197.4991,197.7337,197.4709,197.7337,9760.0
2022-11-18 13:25:00,210.68,210.92,210.66,210.86,8335.0,197.7337,197.959,197.7149,197.9026,8335.0
2022-11-18 13:30:00,210.93,211.06,210.87,211.03,8106.0,197.9683,198.0904,197.912,198.0622,8106.0
2022-11-18 13:35:00,211.07,211.08,210.68,210.73,9507.0,198.0997,198.1091,197.7337,197.7806,9507.0
2022-11-18 13:40:00,210.76,210.76,210.29,210.35,12043.0,197.8088,197.8088,197.3677,197.424,12043.0
2022-11-18 13:45:00,210.34,210.34,210.19,210.23,12531.0,197.4146,197.4146,197.2738,197.3114,12531.0
2022-11-18 13:50:00,210.24,210.34,210.19,210.24,7043.0,197.3207,197.4146,197.2738,197.3207,7043.0
2022-11-18 13:55:00,210.28,210.57,210.26,210.5,9401.0,197.3583,197.6305,197.3395,197.5648,9401.0
2022-11-18 14:00:00,210.52,211.0,210.52,210.89,8613.0,197.5835,198.034,197.5835,197.9308,8613.0
2022-11-18 14:05:00,210.91,210.91,210.82,210.84,3500.0,197.9496,197.9496,197.8651,197.8839,3500.0
2022-11-18 14:10:00,210.85,211.05,210.77,210.9,13209.0,197.8933,198.081,197.8182,197.9402,13209.0
2022-11-18 14:15:00,210.89,211.09,210.85,210.91,8841.0,197.9308,198.1185,197.8933,197.9496,8841.0
2022-11-18 14:20:00,210.9,211.13,210.9,211.04,6202.0,197.9402,198.1561,197.9402,198.0716,6202.0
2022-11-18 14:25:00,211.05,211.05,210.88,210.88,7383.0,198.081,198.081,197.9214,197.9214,7383.0
2022-11-18 14:30:00,210.88,211.07,210.64,210.68,11265.0,197.9214,198.0997,197.6962,197.7337,11265.0
2022-11-18 14:35:00,210.68,210.68,210.44,210.56,8961.0,197.7337,197.7337,197.5085,197.6211,8961.0
2022-11-18 14:40:00,210.58,210.72,210.54,210.62,9305.0,197.6399,197.7713,197.6023,197.6774,9305.0
2022-11-18 14:45:00,210.67,210.91,210.62,210.87,16175.0,197.7243,197.9496,197.6774,197.912,16175.0
2022-11-18 14:50:00,210.88,211.0,210.85,210.97,9834.0,197.9214,198.034,197.8933,198.0059,9834.0
2022-11-18 14:55:00,210.97,211.04,210.93,210.97,15910.0,198.0059,198.0716,197.9683,198.0059,15910.0
2022-11-18 15:00:00,210.96,211.18,210.87,211.0,12316.0,197.9965,198.203,197.912,198.034,12316.0
2022-11-18 15:05:00,211.01,211.06,210.88,210.97,15896.0,198.0434,198.0904,197.9214,198.0059,15896.0
2022-11-18 15:10:00,211.01,211.08,210.88,210.94,27064.0,198.0434,198.1091,197.9214,197.9777,27064.0
2022-11-18 15:15:00,210.92,210.94,210.75,210.92,22984.0,197.959,197.9777,197.7994,197.959,22984.0
2022-11-18 15:20:00,210.95,211.04,210.87,210.98,43259.0,197.9871,198.0716,197.912,198.0153,43259.0
2022-11-18 15:25:00,210.98,211.23,210.94,211.2,22599.0,198.0153,198.2499,197.9777,198.2218,22599.0
2022-11-18 15:30:00,211.23,211.3,210.96,210.98,20840.0,198.2499,198.3156,197.9965,198.0153,20840.0
2022-11-18 15:35:00,210.98,211.19,210.9,211.14,32332.0,198.0153,198.2124,197.9402,198.1654,32332.0
2022-11-18 15:40:00,211.17,211.37,211.09,211.29,19537.0,198.1936,198.3813,198.1185,198.3062,19537.0
2022-11-18 15:45:00,211.27,211.32,211.17,211.24,48177.0,198.2875,198.3344,198.1936,198.2593,48177.0
2022-11-18 15:50:00,211.24,211.38,210.28,210.28,63643.0,198.2593,198.3907,197.3583,197.3583,63643.0
2022-11-18 15:55:00,210.31,210.74,210.02,210.64,164594.0,197.3864,197.79,197.1143,197.6962,164594.0
2022-11-21 09:30:00,209.9,209.99,208.2,209.62,73238.0,197.0016,197.0861,195.4061,196.7388,73238.0
2022-11-21 09:35:00,209.66,209.82,209.22,209.71,17147.0,196.7764,196.9266,196.3634,196.8233,17147.0
2022-11-21 09:40:00,209.71,209.99,209.55,209.94,34445.0,196.8233,197.0861,196.6731,197.0392,34445.0
2022-11-21 09:45:00,210.0,211.3,210.0,211.1,45628.0,197.0955,198.3156,197.0955,198.1279,45628.0
2022-11-21 09:50:00,211.13,211.13,210.5,210.64,15158.0,198.1561,198.1561,197.5648,197.6962,15158.0
2022-11-21 09:55:00,210.65,211.14,210.55,211.08,24264.0,197.7056,198.1654,197.6117,198.1091,24264.0
2022-11-21 10:00:00,210.96,211.44,210.96,211.27,28718.0,197.9965,198.447,197.9965,198.2875,28718.0
2022-11-21 10:05:00,211.36,211.72,210.96,210.97,23661.0,198.3719,198.7098,197.9965,198.0059,23661.0
2022-11-21 10:10:00,210.96,211.15,210.82,210.94,15932.0,197.9965,198.1748,197.8651,197.9777,15932.0
2022-11-21 10:15:00,211.05,211.25,210.83,210.84,26278.0,198.081,198.2687,197.8745,197.8839,26278.0
2022-11-21 10:20:00,210.84,211.11,210.75,210.96,13696.0,197.8839,198.1373,197.7994,197.9965,13696.0
2022-11-21 10:25:00,210.89,211.09,210.84,211.09,10265.0,197.9308,198.1185,197.8839,198.1185,10265.0
2022-11-21 10:30:00,211.02,211.02,210.61,211.0,15582.0,198.0528,198.0528,197.668,198.034,15582.0
2022-11-21 10:35:00,211.01,211.08,210.81,210.83,22749.0,198.0434,198.1091,197.8557,197.8745,22749.0
2022-11-21 10:40:00,210.86,210.94,210.47,210.53,10940.0,197.9026,197.9777,197.5366,197.5929,10940.0
2022-11-21 10:45:00,210.51,210.72,210.38,210.7,13222.0,197.5742,197.7713,197.4521,197.7525,13222.0
2022-11-21 10:50:00,210.68,210.88,210.62,210.77,18695.0,197.7337,197.9214,197.6774,197.8182,18695.0
2022-11-21 10:55:00,210.81,211.11,210.75,211.0,19102.0,197.8557,198.1373,197.7994,198.034,19102.0
2022-11-21 11:00:00,211.01,211.1,210.74,210.9,17344.0,198.0434,198.1279,197.79,197.9402,17344.0
2022-11-21 11:05:00,211.01,211.08,210.94,210.94,8921.0,198.0434,198.1091,197.9777,197.9777,8921.0
2022-11-21 11:10:00,210.94,210.97,210.73,210.79,17715.0,197.9777,198.0059,197.7806,197.8369,17715.0
2022-11-21 11:15:00,210.78,210.99,210.77,210.84,5683.0,197.8276,198.0247,197.8182,197.8839,5683.0
2022-11-21 11:20:00,210.77,210.94,210.7,210.83,8477.0,197.8182,197.9777,197.7525,197.8745,8477.0
2022-11-21 11:25:00,210.77,210.79,210.45,210.54,10132.0,197.8182,197.8369,197.5178,197.6023,10132.0
2022-11-21 11:30:00,210.63,210.64,210.38,210.46,10220.0,197.6868,197.6962,197.4521,197.5272,10220.0
2022-11-21 11:35:00,210.52,210.73,210.52,210.73,9295.0,197.5835,197.7806,197.5835,197.7806,9295.0
2022-11-21 11:40:00,210.72,210.81,210.65,210.78,6506.0,197.7713,197.8557,197.7056,197.8276,6506.0
2022-11-21 11:45:00,210.84,210.97,210.74,210.95,15524.0,197.8839,198.0059,197.79,197.9871,15524.0
2022-11-21 11:50:00,210.97,211.06,210.92,211.04,8837.0,198.0059,198.0904,197.959,198.0716,8837.0
2022-11-21 11:55:00,211.02,211.05,210.67,210.85,23405.0,198.0528,198.081,197.7243,197.8933,23405.0
2022-11-21 12:00:00,210.87,211.41,210.87,211.36,8832.0,197.912,198.4188,197.912,198.3719,8832.0
2022-11-21 12:05:00,211.33,211.68,211.33,211.61,11684.0,198.3438,198.6723,198.3438,198.6066,11684.0
2022-11-21 12:10:00,211.65,211.65,211.56,211.56,14116.0,198.6441,198.6441,198.5596,198.5596,14116.0
2022-11-21 12:15:00,211.58,211.6,211.33,211.33,13418.0,198.5784,198.5972,198.3438,198.3438,13418.0
2022-11-21 12:20:00,211.3,211.56,211.22,211.55,7531.0,198.3156,198.5596,198.2405,198.5502,7531.0
2022-11-21 12:25:00,211.55,211.8,211.52,211.8,10268.0,198.5502,198.7849,198.5221,198.7849,10268.0
2022-11-21 12:30:00,211.75,212.17,211.74,212.17,14448.0,198.738,199.1321,198.7286,199.1321,14448.0
2022-11-21 12:35:00,212.2,212.55,212.11,212.51,13530.0,199.1603,199.4888,199.0758,199.4513,13530.0
2022-11-21 12:40:00,212.55,212.75,212.55,212.7,9903.0,199.4888,199.6765,199.4888,199.6296,9903.0
2022-11-21 12:45:00,212.72,212.75,212.47,212.47,17452.0,199.6484,199.6765,199.4137,199.4137,17452.0
2022-11-21 12:50:00,212.44,212.63,212.3,212.61,11215.0,199.3856,199.5639,199.2542,199.5451,11215.0
2022-11-21 12:55:00,212.58,212.9,212.55,212.89,10379.0,199.517,199.8173,199.4888,199.8079,10379.0
2022-11-21 13:00:00,212.89,212.95,212.7,212.81,25246.0,199.8079,199.8642,199.6296,199.7328,25246.0
2022-11-21 13:05:00,212.75,212.85,212.62,212.79,16857.0,199.6765,199.7704,199.5545,199.714,16857.0
2022-11-21 13:10:00,212.84,212.96,212.7,212.84,13100.0,199.761,199.8736,199.6296,199.761,13100.0
2022-11-21 13:15:00,212.8,212.86,212.77,212.84,5957.0,199.7234,199.7797,199.6953,199.761,5957.0
2022-11-21 13:20:00,212.87,212.92,212.75,212.9,7572.0,199.7891,199.8361,199.6765,199.8173,7572.0
2022-11-21 13:25:00,212.9,213.09,212.83,213.0,9818.0,199.8173,199.9956,199.7516,199.9111,9818.0
2022-11-21 13:30:00,213.08,213.09,212.95,213.02,6637.0,199.9862,199.9956,199.8642,199.9299,6637.0
2022-11-21 13:35:00,213.01,213.16,213.0,213.16,9519.0,199.9205,200.0613,199.9111,200.0613,9519.0
2022-11-21 13:40:00,213.16,213.27,213.06,213.26,12684.0,200.0613,200.1646,199.9675,200.1552,12684.0
2022-11-21 13:45:00,213.26,213.34,213.11,213.11,11537.0,200.1552,200.2303,200.0144,200.0144,11537.0
2022-11-21 13:50:00,213.01,213.17,212.89,213.0,7941.0,199.9205,200.0707,199.8079,199.9111,7941.0
2022-11-21 13:55:00,213.0,213.02,212.85,212.9,9129.0,199.9111,199.9299,199.7704,199.8173,9129.0
2022-11-21 14:00:00,212.9,213.06,212.87,213.02,5054.0,199.8173,199.9675,199.7891,199.9299,5054.0
2022-11-21 14:05:00,213.02,213.13,212.97,213.06,9917.0,199.9299,200.0332,199.883,199.9675,9917.0
2022-11-21 14:10:00,213.06,213.15,213.0,213.15,7842.0,199.9675,200.0519,199.9111,200.0519,7842.0
2022-11-21 14:15:00,213.15,213.2,213.09,213.15,18323.0,200.0519,200.0989,199.9956,200.0519,18323.0
2022-11-21 14:20:00,213.14,213.18,212.76,212.8,14069.0,200.0425,200.0801,199.6859,199.7234,14069.0
2022-11-21 14:25:00,212.77,212.87,212.73,212.77,10014.0,199.6953,199.7891,199.6577,199.6953,10014.0
2022-11-21 14:30:00,212.73,212.79,212.63,212.64,8258.0,199.6577,199.714,199.5639,199.5733,8258.0
2022-11-21 14:35:00,212.6,212.6,212.39,212.47,5080.0,199.5357,199.5357,199.3386,199.4137,5080.0
2022-11-21 14:40:00,212.46,212.49,212.21,212.21,7890.0,199.4043,199.4325,199.1697,199.1697,7890.0
2022-11-21 14:45:00,212.24,212.3,212.1,212.1,5786.0,199.1978,199.2542,199.0664,199.0664,5786.0
2022-11-21 14:50:00,212.1,212.3,212.08,212.3,5223.0,199.0664,199.2542,199.0477,199.2542,5223.0
2022-11-21 14:55:00,212.27,212.39,212.27,212.27,15074.0,199.226,199.3386,199.226,199.226,15074.0
2022-11-21 15:00:00,212.27,212.36,212.14,212.15,11207.0,199.226,199.3105,199.104,199.1134,11207.0
2022-11-21 15:05:00,212.13,212.2,212.09,212.18,5469.0,199.0946,199.1603,199.0571,199.1415,5469.0
2022-11-21 15:10:00,212.14,212.14,211.87,212.06,9535.0,199.104,199.104,198.8506,199.0289,9535.0
2022-11-21 15:15:00,212.06,212.16,212.02,212.08,17161.0,199.0289,199.1228,198.9914,199.0477,17161.0
2022-11-21 15:20:00,212.03,212.07,211.92,212.04,40646.0,199.0008,199.0383,198.8975,199.0101,40646.0
2022-11-21 15:25:00,212.04,212.16,211.79,212.12,20269.0,199.0101,199.1228,198.7755,199.0852,20269.0
2022-11-21 15:30:00,212.12,212.25,211.97,211.97,14885.0,199.0852,199.2072,198.9444,198.9444,14885.0
2022-11-21 15:35:00,211.99,212.1,211.98,212.02,11539.0,198.9632,199.0664,198.9538,198.9914,11539.0
2022-11-21 15:40:00,212.01,212.17,212.01,212.17,16467.0,198.982,199.1321,198.982,199.1321,16467.0
2022-11-21 15:45:00,212.16,212.36,212.12,212.3,45611.0,199.1228,199.3105,199.0852,199.2542,45611.0
2022-11-21 15:50:00,212.31,212.52,212.22,212.24,58884.0,199.2635,199.4606,199.1791,199.1978,58884.0
2022-11-21 15:55:00,212.23,212.38,212.03,212.33,116527.0,199.1885,199.3292,199.0008,199.2823,116527.0
2022-11-22 09:30:00,213.57,214.67,213.01,214.41,61141.0,200.4461,201.4785,199.9205,201.2345,61141.0
2022-11-22 09:35:00,214.65,215.75,214.48,215.69,28430.0,201.4598,202.4922,201.3002,202.4358,28430.0
2022-11-22 09:40:00,215.75,216.18,215.39,216.18,13980.0,202.4922,202.8957,202.1543,202.8957,13980.0
2022-11-22 09:45:00,216.25,217.19,216.25,217.07,37225.0,202.9614,203.8437,202.9614,203.731,37225.0
2022-11-22 09:50:00,217.07,217.1,216.47,216.68,35597.0,203.731,203.7592,203.1679,203.365,35597.0
2022-11-22 09:55:00,216.72,217.37,216.71,217.33,25272.0,203.4026,204.0126,203.3932,203.9751,25272.0
2022-11-22 10:00:00,217.39,217.56,217.22,217.45,30425.0,204.0314,204.1909,203.8718,204.0877,30425.0
2022-11-22 10:05:00,217.44,217.73,216.64,216.67,44496.0,204.0783,204.3505,203.3275,203.3556,44496.0
2022-11-22 10:10:00,216.73,217.26,216.68,217.06,23873.0,203.4119,203.9094,203.365,203.7217,23873.0
2022-11-22 10:15:00,217.25,217.25,216.22,216.29,22176.0,203.9,203.9,202.9333,202.999,22176.0
2022-11-22 10:20:00,216.32,216.37,215.85,215.94,18478.0,203.0271,203.0741,202.586,202.6705,18478.0
2022-11-22 10:25:00,215.88,216.17,215.76,215.76,9884.0,202.6142,202.8863,202.5015,202.5015,9884.0
2022-11-22 10:30:00,215.81,215.81,215.01,215.04,11188.0,202.5485,202.5485,201.7976,201.8258,11188.0
2022-11-22 10:35:00,215.04,215.12,214.84,214.89,29735.0,201.8258,201.9009,201.6381,201.685,29735.0
2022-11-22 10:40:00,214.9,215.16,214.89,215.01,17628.0,201.6944,201.9384,201.685,201.7976,17628.0
2022-11-22 10:45:00,215.06,215.14,214.75,214.89,10756.0,201.8446,201.9196,201.5536,201.685,10756.0
2022-11-22 10:50:00,214.9,214.97,214.68,214.96,11609.0,201.6944,201.7601,201.4879,201.7507,11609.0
2022-11-22 10:55:00,214.97,215.32,214.74,214.78,12895.0,201.7601,202.0886,201.5442,201.5818,12895.0
2022-11-22 11:00:00,214.78,214.83,214.18,214.3,22548.0,201.5818,201.6287,201.0186,201.1313,22548.0
2022-11-22 11:05:00,214.2,214.38,214.07,214.19,11239.0,201.0374,201.2063,200.9154,201.028,11239.0
2022-11-22 11:10:00,214.17,214.26,213.65,213.66,12439.0,201.0092,201.0937,200.5212,200.5306,12439.0
2022-11-22 11:15:00,213.7,214.13,213.52,214.02,16676.0,200.5681,200.9717,200.3992,200.8685,16676.0
2022-11-22 11:20:00,214.03,214.04,213.81,213.89,11807.0,200.8779,200.8872,200.6714,200.7465,11807.0
2022-11-22 11:25:00,213.93,214.25,213.93,214.12,12270.0,200.784,201.0843,200.784,200.9623,12270.0
2022-11-22 11:30:00,214.11,214.11,213.85,214.02,17430.0,200.9529,200.9529,200.7089,200.8685,17430.0
2022-11-22 11:35:00,213.95,214.0,213.63,213.68,12064.0,200.8028,200.8497,200.5024,200.5494,12064.0
2022-11-22 11:40:00,213.66,213.9,213.65,213.9,8595.0,200.5306,200.7558,200.5212,200.7558,8595.0
2022-11-22 11:45:00,213.89,213.89,213.41,213.81,12295.0,200.7465,200.7465,200.2959,200.6714,12295.0
2022-11-22 11:50:00,213.78,213.85,213.64,213.76,7166.0,200.6432,200.7089,200.5118,200.6244,7166.0
2022-11-22 11:55:00,213.72,213.86,213.55,213.55,10214.0,200.5869,200.7183,200.4273,200.4273,10214.0
2022-11-22 12:00:00,213.68,213.95,213.64,213.76,15656.0,200.5494,200.8028,200.5118,200.6244,15656.0
2022-11-22 12:05:00,213.71,213.72,213.41,213.5,9925.0,200.5775,200.5869,200.2959,200.3804,9925.0
2022-11-22 12:10:00,213.49,213.69,213.48,213.56,5960.0,200.371,200.5587,200.3616,200.4367,5960.0
2022-11-22 12:15:00,213.55,213.69,213.54,213.56,10008.0,200.4273,200.5587,200.418,200.4367,10008.0
2022-11-22 12:20:00,213.5,213.58,213.21,213.31,15164.0,200.3804,200.4555,200.1082,200.2021,15164.0
2022-11-22 12:25:00,213.26,213.27,212.98,213.2,23819.0,200.1552,200.1646,199.8924,200.0989,23819.0
2022-11-22 12:30:00,213.25,213.58,213.23,213.51,11355.0,200.1458,200.4555,200.127,200.3898,11355.0
2022-11-22 12:35:00,213.51,213.61,213.5,213.59,6769.0,200.3898,200.4837,200.3804,200.4649,6769.0
2022-11-22 12:40:00,213.56,213.61,213.32,213.58,24025.0,200.4367,200.4837,200.2115,200.4555,24025.0
2022-11-22 12:45:00,213.61,213.65,213.41,213.56,8402.0,200.4837,200.5212,200.2959,200.4367,8402.0
2022-11-22 12:50:00,213.54,213.55,213.45,213.45,2700.0,200.418,200.4273,200.3335,200.3335,2700.0
2022-11-22 12:55:00,213.44,213.55,213.41,213.54,7462.0,200.3241,200.4273,200.2959,200.418,7462.0
2022-11-22 13:00:00,213.55,213.63,213.27,213.29,17261.0,200.4273,200.5024,200.1646,200.1833,17261.0
2022-11-22 13:05:00,213.29,213.32,213.04,213.27,12496.0,200.1833,200.2115,199.9487,200.1646,12496.0
2022-11-22 13:10:00,213.31,213.52,213.31,213.51,7388.0,200.2021,200.3992,200.2021,200.3898,7388.0
2022-11-22 13:15:00,213.55,213.7,213.52,213.55,9028.0,200.4273,200.5681,200.3992,200.4273,9028.0
2022-11-22 13:20:00,213.58,213.62,213.29,213.48,8178.0,200.4555,200.493,200.1833,200.3616,8178.0
2022-11-22 13:25:00,213.49,213.53,213.38,213.5,8259.0,200.371,200.4086,200.2678,200.3804,8259.0
2022-11-22 13:30:00,213.49,213.55,213.34,213.36,6587.0,200.371,200.4273,200.2303,200.249,6587.0
2022-11-22 13:35:00,213.34,213.34,213.14,213.23,9148.0,200.2303,200.2303,200.0425,200.127,9148.0
2022-11-22 13:40:00,213.26,213.29,213.04,213.1,6129.0,200.1552,200.1833,199.9487,200.005,6129.0
2022-11-22 13:45:00,213.12,213.22,213.08,213.1,10255.0,200.0238,200.1176,199.9862,200.005,10255.0
2022-11-22 13:50:00,213.12,213.22,213.04,213.2,10618.0,200.0238,200.1176,199.9487,200.0989,10618.0
2022-11-22 13:55:00,213.2,213.2,213.01,213.01,9677.0,200.0989,200.0989,199.9205,199.9205,9677.0
2022-11-22 14:00:00,213.05,213.26,212.97,213.07,14191.0,199.9581,200.1552,199.883,199.9768,14191.0
2022-11-22 14:05:00,213.04,213.06,212.87,213.0,27186.0,199.9487,199.9675,199.7891,199.9111,27186.0
2022-11-22 14:10:00,213.03,213.18,212.98,213.18,10976.0,199.9393,200.0801,199.8924,200.0801,10976.0
2022-11-22 14:15:00,213.15,213.21,212.84,213.16,13684.0,200.0519,200.1082,199.761,200.0613,13684.0
2022-11-22 14:20:00,213.23,213.34,213.21,213.28,9275.0,200.127,200.2303,200.1082,200.1739,9275.0
2022-11-22 14:25:00,213.28,213.48,213.21,213.45,10464.0,200.1739,200.3616,200.1082,200.3335,10464.0
2022-11-22 14:30:00,213.45,213.45,213.08,213.12,11385.0,200.3335,200.3335,199.9862,200.0238,11385.0
2022-11-22 14:35:00,213.12,213.25,213.07,213.22,7576.0,200.0238,200.1458,199.9768,200.1176,7576.0
2022-11-22 14:40:00,213.18,213.32,213.16,213.28,9908.0,200.0801,200.2115,200.0613,200.1739,9908.0
2022-11-22 14:45:00,213.28,213.39,213.13,213.22,10534.0,200.1739,200.2772,200.0332,200.1176,10534.0
2022-11-22 14:50:00,213.19,213.23,212.97,213.2,16043.0,200.0895,200.127,199.883,200.0989,16043.0
2022-11-22 14:55:00,213.21,213.21,213.04,213.07,8046.0,200.1082,200.1082,199.9487,199.9768,8046.0
2022-11-22 15:00:00,213.05,213.37,212.98,213.35,16469.0,199.9581,200.2584,199.8924,200.2396,16469.0
2022-11-22 15:05:00,213.35,213.41,213.26,213.39,11316.0,200.2396,200.2959,200.1552,200.2772,11316.0
2022-11-22 15:10:00,213.37,213.37,212.94,213.0,10434.0,200.2584,200.2584,199.8548,199.9111,10434.0
2022-11-22 15:15:00,213.0,213.09,212.88,212.95,15974.0,199.9111,199.9956,199.7985,199.8642,15974.0
2022-11-22 15:20:00,212.97,213.37,212.96,213.33,20776.0,199.883,200.2584,199.8736,200.2209,20776.0
2022-11-22 15:25:00,213.34,213.4,213.05,213.08,20905.0,200.2303,200.2866,199.9581,199.9862,20905.0
2022-11-22 15:30:00,213.08,213.17,212.93,212.97,17102.0,199.9862,200.0707,199.8454,199.883,17102.0
2022-11-22 15:35:00,212.97,213.06,212.9,213.0,17727.0,199.883,199.9675,199.8173,199.9111,17727.0
2022-11-22 15:40:00,213.01,213.16,212.82,212.96,22256.0,199.9205,200.0613,199.7422,199.8736,22256.0
2022-11-22 15:45:00,212.97,213.23,212.94,213.16,34332.0,199.883,200.127,199.8548,200.0613,34332.0
2022-11-22 15:50:00,213.19,213.35,213.06,213.06,58208.0,200.0895,200.2396,199.9675,199.9675,58208.0
2022-11-22 15:55:00,213.07,213.25,213.01,213.18,122648.0,199.9768,200.1458,199.9205,200.0801,122648.0
2022-11-23 09:30:00,212.69,213.24,211.24,211.56,42047.0,199.6202,200.1364,198.2593,198.5596,42047.0
2022-11-23 09:35:00,211.56,211.64,210.66,211.24,24647.0,198.5596,198.6347,197.7149,198.2593,24647.0
2022-11-23 09:40:00,211.24,211.82,211.09,211.2,15191.0,198.2593,198.8037,198.1185,198.2218,15191.0
2022-11-23 09:45:00,211.32,211.75,211.03,211.29,37442.0,198.3344,198.738,198.0622,198.3062,37442.0
2022-11-23 09:50:00,211.23,211.61,211.12,211.12,16090.0,198.2499,198.6066,198.1467,198.1467,16090.0
2022-11-23 09:55:00,211.12,211.13,210.69,210.82,16761.0,198.1467,198.1561,197.7431,197.8651,16761.0
2022-11-23 10:00:00,210.84,211.98,210.83,211.81,21835.0,197.8839,198.9538,197.8745,198.7943,21835.0
2022-11-23 10:05:00,211.81,212.42,211.66,212.0,25422.0,198.7943,199.3668,198.6535,198.9726,25422.0
2022-11-23 10:10:00,212.03,212.1,211.75,211.8,21942.0,199.0008,199.0664,198.738,198.7849,21942.0
2022-11-23 10:15:00,211.8,211.8,211.18,211.27,23884.0,198.7849,198.7849,198.203,198.2875,23884.0
2022-11-23 10:20:00,211.2,211.62,211.15,211.51,18845.0,198.2218,198.6159,198.1748,198.5127,18845.0
2022-11-23 10:25:00,211.51,211.91,211.5,211.76,16418.0,198.5127,198.8881,198.5033,198.7473,16418.0
2022-11-23 10:30:00,211.85,212.05,211.69,211.76,8011.0,198.8318,199.0195,198.6816,198.7473,8011.0
2022-11-23 10:35:00,211.74,211.74,211.49,211.58,13182.0,198.7286,198.7286,198.4939,198.5784,13182.0
2022-11-23 10:40:00,211.6,212.14,211.58,211.89,17959.0,198.5972,199.104,198.5784,198.8694,17959.0
2022-11-23 10:45:00,211.88,212.01,211.68,211.73,8899.0,198.86,198.982,198.6723,198.7192,8899.0
2022-11-23 10:50:00,211.74,211.76,211.57,211.66,11925.0,198.7286,198.7473,198.569,198.6535,11925.0
2022-11-23 10:55:00,211.69,211.7,211.57,211.59,11343.0,198.6816,198.691,198.569,198.5878,11343.0
2022-11-23 11:00:00,211.66,211.79,211.41,211.41,17375.0,198.6535,198.7755,198.4188,198.4188,17375.0
2022-11-23 11:05:00,211.42,212.15,211.4,212.02,20270.0,198.4282,199.1134,198.4095,198.9914,20270.0
2022-11-23 11:10:00,212.03,212.29,211.9,212.18,22451.0,199.0008,199.2448,198.8787,199.1415,22451.0
2022-11-23 11:15:00,212.21,212.4,212.04,212.13,13650.0,199.1697,199.348,199.0101,199.0946,13650.0
2022-11-23 11:20:00,212.18,212.25,212.04,212.06,12984.0,199.1415,199.2072,199.0101,199.0289,12984.0
2022-11-23 11:25:00,212.05,212.27,212.02,212.27,18662.0,199.0195,199.226,198.9914,199.226,18662.0
2022-11-23 11:30:00,212.31,212.35,211.96,211.96,8871.0,199.2635,199.3011,198.9351,198.9351,8871.0
2022-11-23 11:35:00,211.99,212.1,211.91,211.99,7642.0,198.9632,199.0664,198.8881,198.9632,7642.0
2022-11-23 11:40:00,211.96,211.96,211.65,211.66,12091.0,198.9351,198.9351,198.6441,198.6535,12091.0
2022-11-23 11:45:00,211.66,211.66,211.29,211.31,9470.0,198.6535,198.6535,198.3062,198.325,9470.0
2022-11-23 11:50:00,211.28,211.33,210.8,210.8,10589.0,198.2968,198.3438,197.8463,197.8463,10589.0
2022-11-23 11:55:00,210.83,211.17,210.57,211.14,33811.0,197.8745,198.1936,197.6305,198.1654,33811.0
2022-11-23 12:00:00,211.13,211.49,211.09,211.42,12523.0,198.1561,198.4939,198.1185,198.4282,12523.0
2022-11-23 12:05:00,211.41,211.58,211.27,211.52,13801.0,198.4188,198.5784,198.2875,198.5221,13801.0
2022-11-23 12:10:00,211.57,211.87,211.56,211.75,9361.0,198.569,198.8506,198.5596,198.738,9361.0
2022-11-23 12:15:00,211.75,211.88,211.71,211.8,7670.0,198.738,198.86,198.7004,198.7849,7670.0
2022-11-23 12:20:00,211.74,212.07,211.72,211.89,12119.0,198.7286,199.0383,198.7098,198.8694,12119.0
2022-11-23 12:25:00,211.89,212.0,211.89,211.93,8590.0,198.8694,198.9726,198.8694,198.9069,8590.0
2022-11-23 12:30:00,212.0,212.01,211.83,211.88,13125.0,198.9726,198.982,198.813,198.86,13125.0
2022-11-23 12:35:00,211.87,212.08,211.68,212.03,22110.0,198.8506,199.0477,198.6723,199.0008,22110.0
2022-11-23 12:40:00,211.99,212.06,211.85,211.91,17556.0,198.9632,199.0289,198.8318,198.8881,17556.0
2022-11-23 12:45:00,211.91,212.05,211.87,211.97,5290.0,198.8881,199.0195,198.8506,198.9444,5290.0
2022-11-23 12:50:00,211.94,211.94,211.59,211.68,6237.0,198.9163,198.9163,198.5878,198.6723,6237.0
2022-11-23 12:55:00,211.63,211.72,211.28,211.34,8287.0,198.6253,198.7098,198.2968,198.3532,8287.0
2022-11-23 13:00:00,211.38,211.47,211.31,211.41,5778.0,198.3907,198.4752,198.325,198.4188,5778.0
2022-11-23 13:05:00,211.39,211.54,211.36,211.41,6557.0,198.4001,198.5409,198.3719,198.4188,6557.0
2022-11-23 13:10:00,211.4,211.42,211.15,211.3,8519.0,198.4095,198.4282,198.1748,198.3156,8519.0
2022-11-23 13:15:00,211.28,211.48,211.25,211.48,8930.0,198.2968,198.4845,198.2687,198.4845,8930.0
2022-11-23 13:20:00,211.49,211.69,211.48,211.6,7415.0,198.4939,198.6816,198.4845,198.5972,7415.0
2022-11-23 13:25:00,211.6,211.83,211.58,211.73,16656.0,198.5972,198.813,198.5784,198.7192,16656.0
2022-11-23 13:30:00,211.77,211.95,211.75,211.84,9105.0,198.7567,198.9257,198.738,198.8224,9105.0
2022-11-23 13:35:00,211.84,212.0,211.75,211.94,10903.0,198.8224,198.9726,198.738,198.9163,10903.0
2022-11-23 13:40:00,211.91,211.91,211.65,211.79,8848.0,198.8881,198.8881,198.6441,198.7755,8848.0
2022-11-23 13:45:00,211.78,211.81,211.58,211.62,5634.0,198.7661,198.7943,198.5784,198.6159,5634.0
2022-11-23 13:50:00,211.59,211.62,211.37,211.43,6606.0,198.5878,198.6159,198.3813,198.4376,6606.0
2022-11-23 13:55:00,211.42,211.45,211.21,211.34,8227.0,198.4282,198.4564,198.2311,198.3532,8227.0
2022-11-23 14:00:00,211.34,212.16,211.22,212.14,17344.0,198.3532,199.1228,198.2405,199.104,17344.0
2022-11-23 14:05:00,212.12,212.41,212.01,212.14,13259.0,199.0852,199.3574,198.982,199.104,13259.0
2022-11-23 14:10:00,212.2,212.24,211.84,211.85,14047.0,199.1603,199.1978,198.8224,198.8318,14047.0
2022-11-23 14:15:00,211.88,212.03,211.73,211.91,14732.0,198.86,199.0008,198.7192,198.8881,14732.0
2022-11-23 14:20:00,211.94,212.25,211.84,212.24,13850.0,198.9163,199.2072,198.8224,199.1978,13850.0
2022-11-23 14:25:00,212.28,212.5,212.23,212.25,11214.0,199.2354,199.4419,199.1885,199.2072,11214.0
2022-11-23 14:30:00,212.24,212.28,211.86,211.86,11951.0,199.1978,199.2354,198.8412,198.8412,11951.0
2022-11-23 14:35:00,211.89,211.89,211.61,211.61,6878.0,198.8694,198.8694,198.6066,198.6066,6878.0
2022-11-23 14:40:00,211.64,211.83,211.61,211.81,8090.0,198.6347,198.813,198.6066,198.7943,8090.0
2022-11-23 14:45:00,211.81,212.13,211.78,212.06,9061.0,198.7943,199.0946,198.7661,199.0289,9061.0
2022-11-23 14:50:00,212.08,212.24,211.87,211.87,10043.0,199.0477,199.1978,198.8506,198.8506,10043.0
2022-11-23 14:55:00,211.88,211.97,211.82,211.86,10546.0,198.86,198.9444,198.8037,198.8412,10546.0
2022-11-23 15:00:00,211.86,212.01,211.7,211.94,15867.0,198.8412,198.982,198.691,198.9163,15867.0
2022-11-23 15:05:00,211.93,212.01,211.76,211.76,13465.0,198.9069,198.982,198.7473,198.7473,13465.0
2022-11-23 15:10:00,211.77,211.99,211.68,211.97,14700.0,198.7567,198.9632,198.6723,198.9444,14700.0
2022-11-23 15:15:00,211.97,212.29,211.93,212.22,17242.0,198.9444,199.2448,198.9069,199.1791,17242.0
2022-11-23 15:20:00,212.22,212.24,212.02,212.18,20401.0,199.1791,199.1978,198.9914,199.1415,20401.0
2022-11-23 15:25:00,212.18,212.5,212.17,212.4,21003.0,199.1415,199.4419,199.1321,199.348,21003.0
2022-11-23 15:30:00,212.41,212.44,212.32,212.32,19646.0,199.3574,199.3856,199.2729,199.2729,19646.0
2022-11-23 15:35:00,212.36,212.51,212.28,212.48,16318.0,199.3105,199.4513,199.2354,199.4231,16318.0
2022-11-23 15:40:00,212.49,212.68,212.48,212.67,22050.0,199.4325,199.6108,199.4231,199.6014,22050.0
2022-11-23 15:45:00,212.64,212.64,212.33,212.34,22891.0,199.5733,199.5733,199.2823,199.2917,22891.0
2022-11-23 15:50:00,212.37,212.47,212.2,212.34,40583.0,199.3199,199.4137,199.1603,199.2917,40583.0
2022-11-23 15:55:00,212.33,212.55,212.31,212.45,100689.0,199.2823,199.4888,199.2635,199.3949,100689.0
2022-11-25 09:30:00,213.0,213.91,212.48,212.97,47497.0,199.9111,200.7652,199.4231,199.883,47497.0
2022-11-25 09:35:00,213.09,213.54,213.09,213.25,14339.0,199.9956,200.418,199.9956,200.1458,14339.0
2022-11-25 09:40:00,213.25,213.87,213.25,213.81,15918.0,200.1458,200.7277,200.1458,200.6714,15918.0
2022-11-25 09:45:00,213.79,214.32,213.67,213.99,16822.0,200.6526,201.15,200.54,200.8403,16822.0
2022-11-25 09:50:00,213.96,214.51,213.94,214.4,10875.0,200.8122,201.3284,200.7934,201.2251,10875.0
2022-11-25 09:55:00,214.45,214.67,214.22,214.64,18744.0,201.272,201.4785,201.0562,201.4504,18744.0
2022-11-25 10:00:00,214.68,215.36,214.61,215.26,28726.0,201.4879,202.1261,201.4222,202.0323,28726.0
2022-11-25 10:05:00,215.22,215.42,215.0,215.1,20425.0,201.9947,202.1824,201.7882,201.8821,20425.0
2022-11-25 10:10:00,215.03,215.05,214.61,214.69,7817.0,201.8164,201.8352,201.4222,201.4973,7817.0
2022-11-25 10:15:00,214.64,214.82,214.55,214.82,5650.0,201.4504,201.6193,201.3659,201.6193,5650.0
2022-11-25 10:20:00,214.85,214.91,214.71,214.78,14280.0,201.6475,201.7038,201.5161,201.5818,14280.0
2022-11-25 10:25:00,214.82,215.1,214.77,214.9,14691.0,201.6193,201.8821,201.5724,201.6944,14691.0
2022-11-25 10:30:00,214.87,214.89,214.64,214.64,10520.0,201.6662,201.685,201.4504,201.4504,10520.0
2022-11-25 10:35:00,214.57,214.91,214.57,214.85,6399.0,201.3847,201.7038,201.3847,201.6475,6399.0
2022-11-25 10:40:00,214.91,214.96,214.72,214.72,5308.0,201.7038,201.7507,201.5255,201.5255,5308.0
2022-11-25 10:45:00,214.77,215.04,214.72,215.0,6317.0,201.5724,201.8258,201.5255,201.7882,6317.0
2022-11-25 10:50:00,214.93,214.94,214.67,214.82,11504.0,201.7225,201.7319,201.4785,201.6193,11504.0
2022-11-25 10:55:00,214.79,214.98,214.66,214.84,31816.0,201.5911,201.7695,201.4691,201.6381,31816.0
2022-11-25 11:00:00,214.85,214.97,214.77,214.93,10235.0,201.6475,201.7601,201.5724,201.7225,10235.0
2022-11-25 11:05:00,214.89,215.06,214.86,215.01,7910.0,201.685,201.8446,201.6568,201.7976,7910.0
2022-11-25 11:10:00,215.03,215.11,214.68,214.7,6119.0,201.8164,201.8915,201.4879,201.5067,6119.0
2022-11-25 11:15:00,214.74,214.74,214.55,214.71,5106.0,201.5442,201.5442,201.3659,201.5161,5106.0
2022-11-25 11:20:00,214.71,214.72,214.55,214.71,6211.0,201.5161,201.5255,201.3659,201.5161,6211.0
2022-11-25 11:25:00,214.65,214.69,214.4,214.4,4600.0,201.4598,201.4973,201.2251,201.2251,4600.0
2022-11-25 11:30:00,214.42,214.55,214.42,214.49,5035.0,201.2439,201.3659,201.2439,201.3096,5035.0
2022-11-25 11:35:00,214.47,214.73,214.44,214.72,11780.0,201.2908,201.5348,201.2627,201.5255,11780.0
2022-11-25 11:40:00,214.74,214.74,214.61,214.68,11239.0,201.5442,201.5442,201.4222,201.4879,11239.0
2022-11-25 11:45:00,214.7,214.83,214.69,214.76,7591.0,201.5067,201.6287,201.4973,201.563,7591.0
2022-11-25 11:50:00,214.76,214.81,214.67,214.75,27685.0,201.563,201.6099,201.4785,201.5536,27685.0
2022-11-25 11:55:00,214.72,214.72,214.5,214.61,15881.0,201.5255,201.5255,201.319,201.4222,15881.0
2022-11-25 12:00:00,214.62,214.71,214.54,214.54,10804.0,201.4316,201.5161,201.3565,201.3565,10804.0
2022-11-25 12:05:00,214.59,214.94,214.56,214.86,8576.0,201.4034,201.7319,201.3753,201.6568,8576.0
2022-11-25 12:10:00,214.85,214.89,214.7,214.72,10621.0,201.6475,201.685,201.5067,201.5255,10621.0
2022-11-25 12:15:00,214.76,214.85,214.69,214.82,7648.0,201.563,201.6475,201.4973,201.6193,7648.0
2022-11-25 12:20:00,214.8,214.8,214.55,214.58,5981.0,201.6005,201.6005,201.3659,201.3941,5981.0
2022-11-25 12:25:00,214.6,214.67,214.47,214.49,13545.0,201.4128,201.4785,201.2908,201.3096,13545.0
2022-11-25 12:30:00,214.44,214.45,214.16,214.19,5042.0,201.2627,201.272,200.9999,201.028,5042.0
2022-11-25 12:35:00,214.16,214.23,214.12,214.16,5132.0,200.9999,201.0656,200.9623,200.9999,5132.0
2022-11-25 12:40:00,214.18,214.24,213.85,213.86,14633.0,201.0186,201.0749,200.7089,200.7183,14633.0
2022-11-25 12:45:00,213.81,213.96,213.48,213.48,11968.0,200.6714,200.8122,200.3616,200.3616,11968.0
2022-11-25 12:50:00,213.45,213.65,213.18,213.33,31781.0,200.3335,200.5212,200.0801,200.2209,31781.0
2022-11-25 12:55:00,213.27,213.58,213.11,213.58,57846.0,200.1646,200.4555,200.0144,200.4555,57846.0
2022-11-28 09:30:00,211.23,212.08,211.03,211.95,63600.0,198.2499,199.0477,198.0622,198.9257,63600.0
2022-11-28 09:35:00,211.95,212.37,211.94,212.19,18138.0,198.9257,199.3199,198.9163,199.1509,18138.0
2022-11-28 09:40:00,212.06,212.12,211.61,212.0,27532.0,199.0289,199.0852,198.6066,198.9726,27532.0
2022-11-28 09:45:00,211.91,212.06,211.83,212.02,10370.0,198.8881,199.0289,198.813,198.9914,10370.0
2022-11-28 09:50:00,212.0,212.43,211.58,211.59,27467.0,198.9726,199.3762,198.5784,198.5878,27467.0
2022-11-28 09:55:00,211.58,211.8,211.49,211.75,13255.0,198.5784,198.7849,198.4939,198.738,13255.0
2022-11-28 10:00:00,211.75,212.33,211.75,212.19,17905.0,198.738,199.2823,198.738,199.1509,17905.0
2022-11-28 10:05:00,212.21,212.21,211.62,211.77,12003.0,199.1697,199.1697,198.6159,198.7567,12003.0
2022-11-28 10:10:00,211.81,211.92,211.48,211.81,11224.0,198.7943,198.8975,198.4845,198.7943,11224.0
2022-11-28 10:15:00,211.77,212.14,211.71,212.14,9926.0,198.7567,199.104,198.7004,199.104,9926.0
2022-11-28 10:20:00,212.1,212.25,211.54,211.62,10834.0,199.0664,199.2072,198.5409,198.6159,10834.0
2022-11-28 10:25:00,211.6,211.93,211.48,211.72,37297.0,198.5972,198.9069,198.4845,198.7098,37297.0
2022-11-28 10:30:00,211.72,211.87,211.51,211.64,12537.0,198.7098,198.8506,198.5127,198.6347,12537.0
2022-11-28 10:35:00,211.57,211.94,211.56,211.94,7328.0,198.569,198.9163,198.5596,198.9163,7328.0
2022-11-28 10:40:00,211.82,211.96,211.75,211.83,6646.0,198.8037,198.9351,198.738,198.813,6646.0
2022-11-28 10:45:00,211.82,211.89,211.63,211.67,5964.0,198.8037,198.8694,198.6253,198.6629,5964.0
2022-11-28 10:50:00,211.63,211.71,211.35,211.35,7222.0,198.6253,198.7004,198.3625,198.3625,7222.0
2022-11-28 10:55:00,211.21,211.31,211.05,211.08,30904.0,198.2311,198.325,198.081,198.1091,30904.0
2022-11-28 11:00:00,211.05,211.18,210.73,210.86,27137.0,198.081,198.203,197.7806,197.9026,27137.0
2022-11-28 11:05:00,210.84,211.04,210.81,210.97,6559.0,197.8839,198.0716,197.8557,198.0059,6559.0
2022-11-28 11:10:00,210.97,211.19,210.95,211.14,11573.0,198.0059,198.2124,197.9871,198.1654,11573.0
2022-11-28 11:15:00,211.07,211.19,210.9,210.92,13318.0,198.0997,198.2124,197.9402,197.959,13318.0
2022-11-28 11:20:00,210.97,210.97,210.73,210.76,10636.0,198.0059,198.0059,197.7806,197.8088,10636.0
2022-11-28 11:25:00,210.74,210.86,210.72,210.75,11559.0,197.79,197.9026,197.7713,197.7994,11559.0
2022-11-28 11:30:00,210.76,211.11,210.75,211.11,22552.0,197.8088,198.1373,197.7994,198.1373,22552.0
2022-11-28 11:35:00,211.06,211.09,210.92,210.94,9539.0,198.0904,198.1185,197.959,197.9777,9539.0
2022-11-28 11:40:00,210.96,210.96,210.72,210.74,10176.0,197.9965,197.9965,197.7713,197.79,10176.0
2022-11-28 11:45:00,210.69,211.01,210.68,210.87,6634.0,197.7431,198.0434,197.7337,197.912,6634.0
2022-11-28 11:50:00,210.92,211.06,210.91,211.05,5472.0,197.959,198.0904,197.9496,198.081,5472.0
2022-11-28 11:55:00,211.05,211.1,210.86,210.88,8334.0,198.081,198.1279,197.9026,197.9214,8334.0
2022-11-28 12:00:00,210.89,211.06,210.31,210.49,19250.0,197.9308,198.0904,197.3864,197.5554,19250.0
2022-11-28 12:05:00,210.59,211.04,210.48,210.49,19450.0,197.6492,198.0716,197.546,197.5554,19450.0
2022-11-28 12:10:00,210.44,210.64,210.36,210.47,15047.0,197.5085,197.6962,197.4334,197.5366,15047.0
2022-11-28 12:15:00,210.38,210.77,210.27,210.71,23590.0,197.4521,197.8182,197.3489,197.7619,23590.0
2022-11-28 12:20:00,210.74,210.79,210.33,210.34,20431.0,197.79,197.8369,197.4052,197.4146,20431.0
2022-11-28 12:25:00,210.37,210.39,210.03,210.08,27555.0,197.4428,197.4615,197.1237,197.1706,27555.0
2022-11-28 12:30:00,210.07,210.25,210.04,210.14,45121.0,197.1612,197.3301,197.133,197.2269,45121.0
2022-11-28 12:35:00,210.16,210.21,209.86,209.88,21669.0,197.2457,197.2926,196.9641,196.9829,21669.0
2022-11-28 12:40:00,209.86,209.93,209.72,209.75,16975.0,196.9641,197.0298,196.8327,196.8609,16975.0
2022-11-28 12:45:00,209.75,209.84,209.7,209.74,7824.0,196.8609,196.9453,196.8139,196.8515,7824.0
2022-11-28 12:50:00,209.78,209.91,209.73,209.87,41170.0,196.889,197.011,196.8421,196.9735,41170.0
2022-11-28 12:55:00,209.81,210.03,209.75,209.95,15273.0,196.9172,197.1237,196.8609,197.0486,15273.0
2022-11-28 13:00:00,209.91,210.05,209.85,210.01,54338.0,197.011,197.1424,196.9547,197.1049,54338.0
2022-11-28 13:05:00,210.04,210.05,209.95,210.04,19136.0,197.133,197.1424,197.0486,197.133,19136.0
2022-11-28 13:10:00,210.01,210.01,209.74,209.97,28143.0,197.1049,197.1049,196.8515,197.0673,28143.0
2022-11-28 13:15:00,210.09,210.17,209.85,209.87,7835.0,197.18,197.255,196.9547,196.9735,7835.0
2022-11-28 13:20:00,209.89,209.94,209.58,209.63,12812.0,196.9923,197.0392,196.7013,196.7482,12812.0
2022-11-28 13:25:00,209.59,209.64,209.41,209.44,11175.0,196.7107,196.7576,196.5417,196.5699,11175.0
2022-11-28 13:30:00,209.4,209.45,209.21,209.38,12624.0,196.5324,196.5793,196.354,196.5136,12624.0
2022-11-28 13:35:00,209.39,209.45,209.24,209.35,8965.0,196.523,196.5793,196.3822,196.4854,8965.0
2022-11-28 13:40:00,209.38,209.41,209.21,209.25,9300.0,196.5136,196.5417,196.354,196.3916,9300.0
2022-11-28 13:45:00,209.21,209.37,209.17,209.18,7836.0,196.354,196.5042,196.3165,196.3259,7836.0
2022-11-28 13:50:00,209.17,209.27,209.08,209.1,8110.0,196.3165,196.4104,196.232,196.2508,8110.0
2022-11-28 13:55:00,209.13,209.15,208.67,208.83,12509.0,196.279,196.2977,195.8472,195.9974,12509.0
2022-11-28 14:00:00,208.86,208.91,208.58,208.64,12253.0,196.0255,196.0725,195.7628,195.8191,12253.0
2022-11-28 14:05:00,208.67,208.86,208.66,208.83,9332.0,195.8472,196.0255,195.8378,195.9974,9332.0
2022-11-28 14:10:00,208.79,208.81,208.63,208.64,4596.0,195.9598,195.9786,195.8097,195.8191,4596.0
2022-11-28 14:15:00,208.66,208.74,208.61,208.61,5261.0,195.8378,195.9129,195.7909,195.7909,5261.0
2022-11-28 14:20:00,208.62,208.63,208.47,208.5,10630.0,195.8003,195.8097,195.6595,195.6877,10630.0
2022-11-28 14:25:00,208.48,208.48,208.31,208.31,10658.0,195.6689,195.6689,195.5093,195.5093,10658.0
2022-11-28 14:30:00,208.28,208.4,208.21,208.34,14902.0,195.4812,195.5938,195.4155,195.5375,14902.0
2022-11-28 14:35:00,208.35,208.43,208.24,208.32,22201.0,195.5469,195.622,195.4436,195.5187,22201.0
2022-11-28 14:40:00,208.28,208.41,208.14,208.34,9844.0,195.4812,195.6032,195.3498,195.5375,9844.0
2022-11-28 14:45:00,208.34,208.45,208.23,208.33,16072.0,195.5375,195.6407,195.4343,195.5281,16072.0
2022-11-28 14:50:00,208.31,208.41,208.23,208.25,9105.0,195.5093,195.6032,195.4343,195.453,9105.0
2022-11-28 14:55:00,208.25,208.25,207.99,207.99,13011.0,195.453,195.453,195.209,195.209,13011.0
2022-11-28 15:00:00,208.01,208.12,207.94,208.05,13053.0,195.2278,195.331,195.1621,195.2653,13053.0
2022-11-28 15:05:00,208.07,208.13,208.0,208.03,12125.0,195.2841,195.3404,195.2184,195.2466,12125.0
2022-11-28 15:10:00,208.06,208.16,207.99,208.16,19269.0,195.2747,195.3686,195.209,195.3686,19269.0
2022-11-28 15:15:00,208.1,208.1,207.68,207.86,20765.0,195.3122,195.3122,194.9181,195.087,20765.0
2022-11-28 15:20:00,207.91,208.09,207.89,208.03,15436.0,195.1339,195.3029,195.1152,195.2466,15436.0
2022-11-28 15:25:00,208.06,208.22,207.99,208.09,18414.0,195.2747,195.4249,195.209,195.3029,18414.0
2022-11-28 15:30:00,208.09,208.34,208.03,208.34,19672.0,195.3029,195.5375,195.2466,195.5375,19672.0
2022-11-28 15:35:00,208.37,208.52,208.29,208.33,44173.0,195.5657,195.7064,195.4906,195.5281,44173.0
2022-11-28 15:40:00,208.34,208.67,208.34,208.57,57771.0,195.5375,195.8472,195.5375,195.7534,57771.0
2022-11-28 15:45:00,208.56,208.64,208.26,208.31,33113.0,195.744,195.8191,195.4624,195.5093,33113.0
2022-11-28 15:50:00,208.3,208.68,208.3,208.38,118039.0,195.5,195.8566,195.5,195.575,118039.0
2022-11-28 15:55:00,208.36,208.59,208.29,208.45,186518.0,195.5563,195.7721,195.4906,195.6407,186518.0
2022-11-29 09:30:00,208.96,209.16,208.11,208.99,49794.0,196.1194,196.3071,195.3216,196.1476,49794.0
2022-11-29 09:35:00,209.08,210.29,208.84,210.13,10090.0,196.232,197.3677,196.0068,197.2175,10090.0
2022-11-29 09:40:00,210.38,211.23,210.3,210.57,41127.0,197.4521,198.2499,197.3771,197.6305,41127.0
2022-11-29 09:45:00,210.53,210.64,209.8,209.81,20142.0,197.5929,197.6962,196.9078,196.9172,20142.0
2022-11-29 09:50:00,209.63,210.1,209.51,210.03,22097.0,196.7482,197.1893,196.6356,197.1237,22097.0
2022-11-29 09:55:00,210.05,210.37,209.93,210.37,17179.0,197.1424,197.4428,197.0298,197.4428,17179.0
2022-11-29 10:00:00,210.38,210.86,210.38,210.65,17252.0,197.4521,197.9026,197.4521,197.7056,17252.0
2022-11-29 10:05:00,210.54,210.96,210.4,210.94,13914.0,197.6023,197.9965,197.4709,197.9777,13914.0
2022-11-29 10:10:00,210.94,211.28,210.82,211.25,27811.0,197.9777,198.2968,197.8651,198.2687,27811.0
2022-11-29 10:15:00,211.4,211.94,211.33,211.75,31962.0,198.4095,198.9163,198.3438,198.738,31962.0
2022-11-29 10:20:00,211.78,211.79,211.0,211.05,16408.0,198.7661,198.7755,198.034,198.081,16408.0
2022-11-29 10:25:00,211.05,211.81,210.79,211.8,22286.0,198.081,198.7943,197.8369,198.7849,22286.0
2022-11-29 10:30:00,211.84,211.84,211.49,211.53,25665.0,198.8224,198.8224,198.4939,198.5315,25665.0
2022-11-29 10:35:00,211.58,211.58,211.19,211.28,10592.0,198.5784,198.5784,198.2124,198.2968,10592.0
2022-11-29 10:40:00,211.22,211.26,210.71,210.75,10806.0,198.2405,198.2781,197.7619,197.7994,10806.0
2022-11-29 10:45:00,210.67,211.18,210.65,211.02,15611.0,197.7243,198.203,197.7056,198.0528,15611.0
2022-11-29 10:50:00,210.98,211.2,210.79,210.88,10238.0,198.0153,198.2218,197.8369,197.9214,10238.0
2022-11-29 10:55:00,210.87,211.19,210.85,211.17,20653.0,197.912,198.2124,197.8933,198.1936,20653.0
2022-11-29 11:00:00,211.19,211.3,210.61,210.62,9873.0,198.2124,198.3156,197.668,197.6774,9873.0
2022-11-29 11:05:00,210.66,210.72,210.14,210.18,10627.0,197.7149,197.7713,197.2269,197.2644,10627.0
2022-11-29 11:10:00,210.16,210.42,210.08,210.17,9744.0,197.2457,197.4897,197.1706,197.255,9744.0
2022-11-29 11:15:00,210.23,210.32,210.07,210.07,8944.0,197.3114,197.3958,197.1612,197.1612,8944.0
2022-11-29 11:20:00,210.05,210.28,209.94,210.23,15972.0,197.1424,197.3583,197.0392,197.3114,15972.0
2022-11-29 11:25:00,210.33,210.38,210.05,210.1,8166.0,197.4052,197.4521,197.1424,197.1893,8166.0
2022-11-29 11:30:00,210.1,210.46,210.1,210.46,3790.0,197.1893,197.5272,197.1893,197.5272,3790.0
2022-11-29 11:35:00,210.41,210.45,210.23,210.35,7681.0,197.4803,197.5178,197.3114,197.424,7681.0
2022-11-29 11:40:00,210.36,210.49,210.18,210.27,6677.0,197.4334,197.5554,197.2644,197.3489,6677.0
2022-11-29 11:45:00,210.18,210.68,210.18,210.68,10118.0,197.2644,197.7337,197.2644,197.7337,10118.0
2022-11-29 11:50:00,210.64,210.98,210.48,210.5,18605.0,197.6962,198.0153,197.546,197.5648,18605.0
2022-11-29 11:55:00,210.47,210.69,210.44,210.53,9468.0,197.5366,197.7431,197.5085,197.5929,9468.0
2022-11-29 12:00:00,210.51,210.54,210.31,210.44,7704.0,197.5742,197.6023,197.3864,197.5085,7704.0
2022-11-29 12:05:00,210.39,210.56,210.24,210.44,13921.0,197.4615,197.6211,197.3207,197.5085,13921.0
2022-11-29 12:10:00,210.42,210.67,210.37,210.67,5146.0,197.4897,197.7243,197.4428,197.7243,5146.0
2022-11-29 12:15:00,210.68,210.76,210.45,210.76,10130.0,197.7337,197.8088,197.5178,197.8088,10130.0
2022-11-29 12:20:00,210.68,210.74,210.39,210.46,11893.0,197.7337,197.79,197.4615,197.5272,11893.0
2022-11-29 12:25:00,210.43,210.65,210.43,210.63,4574.0,197.4991,197.7056,197.4991,197.6868,4574.0
2022-11-29 12:30:00,210.66,210.77,210.66,210.77,4300.0,197.7149,197.8182,197.7149,197.8182,4300.0
2022-11-29 12:35:00,210.74,210.98,210.62,210.87,7083.0,197.79,198.0153,197.6774,197.912,7083.0
2022-11-29 12:40:00,210.88,210.98,210.77,210.93,4485.0,197.9214,198.0153,197.8182,197.9683,4485.0
2022-11-29 12:45:00,210.94,211.0,210.72,210.98,4642.0,197.9777,198.034,197.7713,198.0153,4642.0
2022-11-29 12:50:00,210.95,211.0,210.88,210.93,5751.0,197.9871,198.034,197.9214,197.9683,5751.0
2022-11-29 12:55:00,210.98,211.18,210.93,211.14,9379.0,198.0153,198.203,197.9683,198.1654,9379.0
2022-11-29 13:00:00,211.13,211.13,210.95,211.0,8342.0,198.1561,198.1561,197.9871,198.034,8342.0
2022-11-29 13:05:00,211.04,211.25,211.04,211.07,6702.0,198.0716,198.2687,198.0716,198.0997,6702.0
2022-11-29 13:10:00,211.09,211.47,211.05,211.43,6593.0,198.1185,198.4752,198.081,198.4376,6593.0
2022-11-29 13:15:00,211.48,211.51,211.32,211.33,13368.0,198.4845,198.5127,198.3344,198.3438,13368.0
2022-11-29 13:20:00,211.37,211.5,211.27,211.49,6958.0,198.3813,198.5033,198.2875,198.4939,6958.0
2022-11-29 13:25:00,211.48,211.59,211.31,211.43,13851.0,198.4845,198.5878,198.325,198.4376,13851.0
2022-11-29 13:30:00,211.41,211.63,211.39,211.55,8540.0,198.4188,198.6253,198.4001,198.5502,8540.0
2022-11-29 13:35:00,211.57,211.87,211.55,211.8,9303.0,198.569,198.8506,198.5502,198.7849,9303.0
2022-11-29 13:40:00,211.8,211.94,211.75,211.89,7379.0,198.7849,198.9163,198.738,198.8694,7379.0
2022-11-29 13:45:00,211.9,211.96,211.67,211.67,14914.0,198.8787,198.9351,198.6629,198.6629,14914.0
2022-11-29 13:50:00,211.66,211.69,211.44,211.6,9607.0,198.6535,198.6816,198.447,198.5972,9607.0
2022-11-29 13:55:00,211.74,211.99,211.63,211.99,36496.0,198.7286,198.9632,198.6253,198.9632,36496.0
2022-11-29 14:00:00,211.97,212.41,211.96,212.34,10012.0,198.9444,199.3574,198.9351,199.2917,10012.0
2022-11-29 14:05:00,212.36,212.59,212.31,212.52,6066.0,199.3105,199.5263,199.2635,199.4606,6066.0
2022-11-29 14:10:00,212.52,212.6,212.46,212.6,7121.0,199.4606,199.5357,199.4043,199.5357,7121.0
2022-11-29 14:15:00,212.63,212.67,212.51,212.59,5503.0,199.5639,199.6014,199.4513,199.5263,5503.0
2022-11-29 14:20:00,212.6,212.66,212.52,212.6,9267.0,199.5357,199.592,199.4606,199.5357,9267.0
2022-11-29 14:25:00,212.59,212.59,212.24,212.25,14861.0,199.5263,199.5263,199.1978,199.2072,14861.0
2022-11-29 14:30:00,212.31,212.57,212.21,212.5,11499.0,199.2635,199.5076,199.1697,199.4419,11499.0
2022-11-29 14:35:00,212.52,212.6,212.44,212.54,6542.0,199.4606,199.5357,199.3856,199.4794,6542.0
2022-11-29 14:40:00,212.54,212.59,212.27,212.29,15101.0,199.4794,199.5263,199.226,199.2448,15101.0
2022-11-29 14:45:00,212.31,212.34,212.21,212.25,6413.0,199.2635,199.2917,199.1697,199.2072,6413.0
2022-11-29 14:50:00,212.27,212.45,212.25,212.34,16817.0,199.226,199.3949,199.2072,199.2917,16817.0
2022-11-29 14:55:00,212.34,212.57,212.34,212.51,7650.0,199.2917,199.5076,199.2917,199.4513,7650.0
2022-11-29 15:00:00,212.51,212.55,212.09,212.09,10465.0,199.4513,199.4888,199.0571,199.0571,10465.0
2022-11-29 15:05:00,212.13,212.72,212.13,212.62,20366.0,199.0946,199.6484,199.0946,199.5545,20366.0
2022-11-29 15:10:00,212.67,212.77,212.59,212.77,11297.0,199.6014,199.6953,199.5263,199.6953,11297.0
2022-11-29 15:15:00,212.75,212.84,212.74,212.81,8972.0,199.6765,199.761,199.6671,199.7328,8972.0
2022-11-29 15:20:00,212.79,213.11,212.74,212.75,20315.0,199.714,200.0144,199.6671,199.6765,20315.0
2022-11-29 15:25:00,212.75,213.05,212.69,212.95,24987.0,199.6765,199.9581,199.6202,199.8642,24987.0
2022-11-29 15:30:00,212.95,213.19,212.92,213.15,22857.0,199.8642,200.0895,199.8361,200.0519,22857.0
2022-11-29 15:35:00,213.16,213.24,212.73,212.9,27681.0,200.0613,200.1364,199.6577,199.8173,27681.0
2022-11-29 15:40:00,212.92,213.19,212.84,212.96,29429.0,199.8361,200.0895,199.761,199.8736,29429.0
2022-11-29 15:45:00,212.98,213.04,212.81,212.99,33239.0,199.8924,199.9487,199.7328,199.9018,33239.0
2022-11-29 15:50:00,213.07,213.09,212.72,212.9,43315.0,199.9768,199.9956,199.6484,199.8173,43315.0
2022-11-29 15:55:00,212.9,213.04,212.65,212.85,124372.0,199.8173,199.9487,199.5827,199.7704,124372.0
2022-11-30 09:30:00,212.72,213.09,211.87,212.05,67876.0,199.6484,199.9956,198.8506,199.0195,67876.0
2022-11-30 09:35:00,212.18,212.18,210.77,211.08,24261.0,199.1415,199.1415,197.8182,198.1091,24261.0
2022-11-30 09:40:00,211.22,212.3,211.05,211.68,36215.0,198.2405,199.2542,198.081,198.6723,36215.0
2022-11-30 09:45:00,211.59,211.66,210.71,210.84,33458.0,198.5878,198.6535,197.7619,197.8839,33458.0
2022-11-30 09:50:00,210.92,211.22,210.76,211.0,29710.0,197.959,198.2405,197.8088,198.034,29710.0
2022-11-30 09:55:00,210.93,212.33,210.9,211.81,14007.0,197.9683,199.2823,197.9402,198.7943,14007.0
2022-11-30 10:00:00,211.87,211.97,211.64,211.73,10755.0,198.8506,198.9444,198.6347,198.7192,10755.0
2022-11-30 10:05:00,211.79,212.19,211.69,212.16,14822.0,198.7755,199.1509,198.6816,199.1228,14822.0
2022-11-30 10:10:00,212.24,212.24,211.71,211.79,12494.0,199.1978,199.1978,198.7004,198.7755,12494.0
2022-11-30 10:15:00,211.81,211.81,211.16,211.21,29376.0,198.7943,198.7943,198.1842,198.2311,29376.0
2022-11-30 10:20:00,211.12,211.31,210.99,211.22,9901.0,198.1467,198.325,198.0247,198.2405,9901.0
2022-11-30 10:25:00,211.23,211.62,211.03,211.58,24355.0,198.2499,198.6159,198.0622,198.5784,24355.0
2022-11-30 10:30:00,211.62,212.0,211.48,211.67,47706.0,198.6159,198.9726,198.4845,198.6629,47706.0
2022-11-30 10:35:00,211.63,212.24,211.63,212.12,27792.0,198.6253,199.1978,198.6253,199.0852,27792.0
2022-11-30 10:40:00,212.25,212.33,211.95,212.04,9009.0,199.2072,199.2823,198.9257,199.0101,9009.0
2022-11-30 10:45:00,212.04,212.25,211.84,212.19,38436.0,199.0101,199.2072,198.8224,199.1509,38436.0
2022-11-30 10:50:00,212.11,212.25,211.62,211.68,87990.0,199.0758,199.2072,198.6159,198.6723,87990.0
2022-11-30 10:55:00,211.68,211.97,211.67,211.78,14833.0,198.6723,198.9444,198.6629,198.7661,14833.0
2022-11-30 11:00:00,211.82,211.9,211.62,211.76,16059.0,198.8037,198.8787,198.6159,198.7473,16059.0
2022-11-30 11:05:00,211.75,212.02,211.72,211.98,7033.0,198.738,198.9914,198.7098,198.9538,7033.0
2022-11-30 11:10:00,211.99,212.31,211.92,212.24,11916.0,198.9632,199.2635,198.8975,199.1978,11916.0
2022-11-30 11:15:00,212.28,212.74,212.28,212.68,35879.0,199.2354,199.6671,199.2354,199.6108,35879.0
2022-11-30 11:20:00,212.67,212.68,212.49,212.51,11975.0,199.6014,199.6108,199.4325,199.4513,11975.0
2022-11-30 11:25:00,212.46,212.61,212.38,212.51,13074.0,199.4043,199.5451,199.3292,199.4513,13074.0
2022-11-30 11:30:00,212.49,213.01,212.49,212.81,24180.0,199.4325,199.9205,199.4325,199.7328,24180.0
2022-11-30 11:35:00,212.81,212.81,212.01,212.01,11764.0,199.7328,199.7328,198.982,198.982,11764.0
2022-11-30 11:40:00,212.04,212.18,211.78,212.11,11384.0,199.0101,199.1415,198.7661,199.0758,11384.0
2022-11-30 11:45:00,212.18,212.2,211.85,212.09,6920.0,199.1415,199.1603,198.8318,199.0571,6920.0
2022-11-30 11:50:00,211.96,211.97,211.7,211.75,16218.0,198.9351,198.9444,198.691,198.738,16218.0
2022-11-30 11:55:00,211.76,212.23,211.67,212.13,19935.0,198.7473,199.1885,198.6629,199.0946,19935.0
2022-11-30 12:00:00,212.11,212.26,212.04,212.26,7022.0,199.0758,199.2166,199.0101,199.2166,7022.0
2022-11-30 12:05:00,212.25,212.33,211.71,211.76,22636.0,199.2072,199.2823,198.7004,198.7473,22636.0
2022-11-30 12:10:00,211.81,212.05,211.72,211.92,14625.0,198.7943,199.0195,198.7098,198.8975,14625.0
2022-11-30 12:15:00,211.89,211.97,211.7,211.85,15909.0,198.8694,198.9444,198.691,198.8318,15909.0
2022-11-30 12:20:00,211.82,211.83,211.55,211.79,14081.0,198.8037,198.813,198.5502,198.7755,14081.0
2022-11-30 12:25:00,211.79,211.99,211.77,211.84,9580.0,198.7755,198.9632,198.7567,198.8224,9580.0
2022-11-30 12:30:00,211.89,211.97,211.76,211.97,8130.0,198.8694,198.9444,198.7473,198.9444,8130.0
2022-11-30 12:35:00,211.97,211.97,211.72,211.77,8931.0,198.9444,198.9444,198.7098,198.7567,8931.0
2022-11-30 12:40:00,211.76,211.99,211.76,211.98,25483.0,198.7473,198.9632,198.7473,198.9538,25483.0
2022-11-30 12:45:00,211.97,212.18,211.97,212.11,12160.0,198.9444,199.1415,198.9444,199.0758,12160.0
2022-11-30 12:50:00,212.14,212.16,211.88,211.95,5634.0,199.104,199.1228,198.86,198.9257,5634.0
2022-11-30 12:55:00,211.99,212.03,211.84,211.94,8271.0,198.9632,199.0008,198.8224,198.9163,8271.0
2022-11-30 13:00:00,211.98,212.17,211.9,212.17,9529.0,198.9538,199.1321,198.8787,199.1321,9529.0
2022-11-30 13:05:00,212.11,212.43,212.11,212.15,17586.0,199.0758,199.3762,199.0758,199.1134,17586.0
2022-11-30 13:10:00,212.12,212.31,212.1,212.28,8101.0,199.0852,199.2635,199.0664,199.2354,8101.0
2022-11-30 13:15:00,212.27,212.45,212.23,212.32,22616.0,199.226,199.3949,199.1885,199.2729,22616.0
2022-11-30 13:20:00,212.34,212.4,212.18,212.26,13674.0,199.2917,199.348,199.1415,199.2166,13674.0
2022-11-30 13:25:00,212.29,212.48,212.26,212.36,10623.0,199.2448,199.4231,199.2166,199.3105,10623.0
2022-11-30 13:30:00,212.33,213.66,212.17,213.15,39001.0,199.2823,200.5306,199.1321,200.0519,39001.0
2022-11-30 13:35:00,213.43,214.09,213.2,213.95,8654.0,200.3147,200.9342,200.0989,200.8028,8654.0
2022-11-30 13:40:00,214.09,214.2,213.62,213.83,8822.0,200.9342,201.0374,200.493,200.6901,8822.0
2022-11-30 13:45:00,213.93,213.93,213.13,213.83,14258.0,200.784,200.784,200.0332,200.6901,14258.0
2022-11-30 13:50:00,213.9,214.26,213.79,214.26,13622.0,200.7558,201.0937,200.6526,201.0937,13622.0
2022-11-30 13:55:00,214.28,214.9,214.21,214.77,13477.0,201.1125,201.6944,201.0468,201.5724,13477.0
2022-11-30 14:00:00,214.83,215.27,214.75,215.01,16223.0,201.6287,202.0417,201.5536,201.7976,16223.0
2022-11-30 14:05:00,215.0,215.47,215.0,215.18,17480.0,201.7882,202.2294,201.7882,201.9572,17480.0
2022-11-30 14:10:00,215.18,215.39,215.17,215.28,20718.0,201.9572,202.1543,201.9478,202.051,20718.0
2022-11-30 14:15:00,215.31,216.31,215.31,216.26,19342.0,202.0792,203.0177,202.0792,202.9708,19342.0
2022-11-30 14:20:00,216.29,216.29,215.8,215.9,15444.0,202.999,202.999,202.5391,202.6329,15444.0
2022-11-30 14:25:00,215.87,216.01,215.74,215.89,16127.0,202.6048,202.7362,202.4828,202.6236,16127.0
2022-11-30 14:30:00,215.94,216.04,215.78,215.94,33467.0,202.6705,202.7643,202.5203,202.6705,33467.0
2022-11-30 14:35:00,215.95,216.19,215.95,216.15,25365.0,202.6799,202.9051,202.6799,202.8676,25365.0
2022-11-30 14:40:00,216.18,216.24,215.58,215.69,16534.0,202.8957,202.952,202.3326,202.4358,16534.0
2022-11-30 14:45:00,215.7,216.03,215.7,216.02,13997.0,202.4452,202.755,202.4452,202.7456,13997.0
2022-11-30 14:50:00,216.01,216.34,215.98,216.11,13336.0,202.7362,203.0459,202.708,202.83,13336.0
2022-11-30 14:55:00,216.11,216.49,216.05,216.49,12079.0,202.83,203.1867,202.7737,203.1867,12079.0
2022-11-30 15:00:00,216.48,216.82,216.42,216.82,16118.0,203.1773,203.4964,203.121,203.4964,16118.0
2022-11-30 15:05:00,216.77,217.08,216.74,217.06,20001.0,203.4495,203.7404,203.4213,203.7217,20001.0
2022-11-30 15:10:00,217.06,217.5,217.02,217.47,22470.0,203.7217,204.1346,203.6841,204.1065,22470.0
2022-11-30 15:15:00,217.49,218.1,217.39,218.1,36923.0,204.1252,204.6977,204.0314,204.6977,36923.0
2022-11-30 15:20:00,218.06,218.23,217.97,218.02,42429.0,204.6602,204.8198,204.5757,204.6227,42429.0
2022-11-30 15:25:00,218.07,218.27,218.02,218.27,24468.0,204.6696,204.8573,204.6227,204.8573,24468.0
2022-11-30 15:30:00,218.27,218.91,218.22,218.83,70971.0,204.8573,205.458,204.8104,205.3829,70971.0
2022-11-30 15:35:00,218.84,218.95,218.5,218.66,41076.0,205.3923,205.4955,205.0732,205.2233,41076.0
2022-11-30 15:40:00,218.66,218.78,218.33,218.48,41424.0,205.2233,205.336,204.9136,205.0544,41424.0
2022-11-30 15:45:00,218.44,218.65,218.14,218.22,57483.0,205.0169,205.214,204.7353,204.8104,57483.0
2022-11-30 15:50:00,218.17,218.21,217.3,217.58,110689.0,204.7634,204.801,203.9469,204.2097,110689.0
2022-11-30 15:55:00,217.58,217.58,217.02,217.48,300050.0,204.2097,204.2097,203.6841,204.1158,300050.0
2022-12-01 09:30:00,219.16,219.16,217.25,217.39,36723.0,205.6926,205.6926,203.9,204.0314,36723.0
2022-12-01 09:35:00,217.62,217.62,215.6,215.6,27537.0,204.2472,204.2472,202.3514,202.3514,27537.0
2022-12-01 09:40:00,215.76,216.31,215.69,215.71,27267.0,202.5015,203.0177,202.4358,202.4546,27267.0
2022-12-01 09:45:00,215.89,216.03,215.66,215.91,21434.0,202.6236,202.755,202.4077,202.6423,21434.0
2022-12-01 09:50:00,216.0,216.96,216.0,216.94,12282.0,202.7268,203.6278,202.7268,203.609,12282.0
2022-12-01 09:55:00,216.87,217.8,216.78,217.72,19947.0,203.5433,204.4162,203.4589,204.3411,19947.0
2022-12-01 10:00:00,217.79,218.08,216.98,217.25,16588.0,204.4068,204.679,203.6466,203.9,16588.0
2022-12-01 10:05:00,217.31,217.65,217.13,217.5,9465.0,203.9563,204.2754,203.7874,204.1346,9465.0
2022-12-01 10:10:00,217.49,217.49,216.69,217.1,12813.0,204.1252,204.1252,203.3744,203.7592,12813.0
2022-12-01 10:15:00,217.08,217.28,216.39,216.48,9676.0,203.7404,203.9281,203.0928,203.1773,9676.0
2022-12-01 10:20:00,216.36,216.55,216.08,216.37,13442.0,203.0647,203.243,202.8019,203.0741,13442.0
2022-12-01 10:25:00,216.31,216.52,216.0,216.0,16001.0,203.0177,203.2148,202.7268,202.7268,16001.0
2022-12-01 10:30:00,216.13,216.17,215.61,215.81,12826.0,202.8488,202.8863,202.3608,202.5485,12826.0
2022-12-01 10:35:00,215.78,215.86,215.38,215.48,14675.0,202.5203,202.5954,202.1449,202.2387,14675.0
2022-12-01 10:40:00,215.39,215.55,215.06,215.36,12742.0,202.1543,202.3044,201.8446,202.1261,12742.0
2022-12-01 10:45:00,215.37,215.85,215.3,215.76,16000.0,202.1355,202.586,202.0698,202.5015,16000.0
2022-12-01 10:50:00,215.75,215.94,215.18,215.22,20716.0,202.4922,202.6705,201.9572,201.9947,20716.0
2022-12-01 10:55:00,215.19,215.67,214.94,215.5,16593.0,201.9666,202.4171,201.7319,202.2575,16593.0
2022-12-01 11:00:00,215.53,215.55,215.2,215.4,18014.0,202.2857,202.3044,201.976,202.1637,18014.0
2022-12-01 11:05:00,215.42,215.5,215.2,215.4,9612.0,202.1824,202.2575,201.976,202.1637,9612.0
2022-12-01 11:10:00,215.43,215.47,214.89,215.11,14309.0,202.1918,202.2294,201.685,201.8915,14309.0
2022-12-01 11:15:00,215.12,215.28,214.89,215.06,15628.0,201.9009,202.051,201.685,201.8446,15628.0
2022-12-01 11:20:00,215.09,215.25,214.92,215.17,7723.0,201.8727,202.0229,201.7132,201.9478,7723.0
2022-12-01 11:25:00,215.08,215.27,214.9,215.08,25010.0,201.8633,202.0417,201.6944,201.8633,25010.0
2022-12-01 11:30:00,215.14,215.65,215.14,215.54,17147.0,201.9196,202.3983,201.9196,202.2951,17147.0
2022-12-01 11:35:00,215.63,215.85,215.53,215.61,8904.0,202.3795,202.586,202.2857,202.3608,8904.0
2022-12-01 11:40:00,215.52,215.63,215.44,215.51,7853.0,202.2763,202.3795,202.2012,202.2669,7853.0
2022-12-01 11:45:00,215.55,215.76,215.55,215.64,5747.0,202.3044,202.5015,202.3044,202.3889,5747.0
2022-12-01 11:50:00,215.73,215.86,215.61,215.68,9664.0,202.4734,202.5954,202.3608,202.4265,9664.0
2022-12-01 11:55:00,215.75,215.76,215.56,215.57,5406.0,202.4922,202.5015,202.3138,202.3232,5406.0
2022-12-01 12:00:00,215.61,215.61,215.12,215.15,7557.0,202.3608,202.3608,201.9009,201.929,7557.0
2022-12-01 12:05:00,215.18,215.39,215.14,215.2,10407.0,201.9572,202.1543,201.9196,201.976,10407.0
2022-12-01 12:10:00,215.2,215.48,215.14,215.21,10672.0,201.976,202.2387,201.9196,201.9853,10672.0
2022-12-01 12:15:00,215.06,215.23,215.0,215.02,7086.0,201.8446,202.0041,201.7882,201.807,7086.0
2022-12-01 12:20:00,215.03,215.5,215.02,215.48,7615.0,201.8164,202.2575,201.807,202.2387,7615.0
2022-12-01 12:25:00,215.49,215.6,215.48,215.52,3919.0,202.2481,202.3514,202.2387,202.2763,3919.0
2022-12-01 12:30:00,215.49,215.8,215.46,215.68,12430.0,202.2481,202.5391,202.22,202.4265,12430.0
2022-12-01 12:35:00,215.68,215.69,215.45,215.51,7211.0,202.4265,202.4358,202.2106,202.2669,7211.0
2022-12-01 12:40:00,215.53,215.55,215.08,215.08,7439.0,202.2857,202.3044,201.8633,201.8633,7439.0
2022-12-01 12:45:00,215.07,215.41,215.0,215.21,5659.0,201.8539,202.173,201.7882,201.9853,5659.0
2022-12-01 12:50:00,215.24,215.43,215.23,215.33,9977.0,202.0135,202.1918,202.0041,202.098,9977.0
2022-12-01 12:55:00,215.38,215.47,215.3,215.47,8213.0,202.1449,202.2294,202.0698,202.2294,8213.0
2022-12-01 13:00:00,215.49,215.74,215.49,215.73,10226.0,202.2481,202.4828,202.2481,202.4734,10226.0
2022-12-01 13:05:00,215.81,216.17,215.73,215.91,13690.0,202.5485,202.8863,202.4734,202.6423,13690.0
2022-12-01 13:10:00,215.93,215.95,215.61,215.68,10952.0,202.6611,202.6799,202.3608,202.4265,10952.0
2022-12-01 13:15:00,215.69,215.69,215.1,215.19,10983.0,202.4358,202.4358,201.8821,201.9666,10983.0
2022-12-01 13:20:00,215.21,215.7,215.21,215.65,18406.0,201.9853,202.4452,201.9853,202.3983,18406.0
2022-12-01 13:25:00,215.68,215.69,215.5,215.63,13593.0,202.4265,202.4358,202.2575,202.3795,13593.0
2022-12-01 13:30:00,215.58,215.69,215.3,215.3,6103.0,202.3326,202.4358,202.0698,202.0698,6103.0
2022-12-01 13:35:00,215.3,215.42,215.06,215.09,4021.0,202.0698,202.1824,201.8446,201.8727,4021.0
2022-12-01 13:40:00,215.11,215.56,215.1,215.53,9982.0,201.8915,202.3138,201.8821,202.2857,9982.0
2022-12-01 13:45:00,215.47,215.61,215.42,215.47,7635.0,202.2294,202.3608,202.1824,202.2294,7635.0
2022-12-01 13:50:00,215.48,215.59,215.45,215.56,10100.0,202.2387,202.342,202.2106,202.3138,10100.0
2022-12-01 13:55:00,215.53,215.8,215.5,215.73,15865.0,202.2857,202.5391,202.2575,202.4734,15865.0
2022-12-01 14:00:00,215.79,215.87,215.58,215.62,23975.0,202.5297,202.6048,202.3326,202.3701,23975.0
2022-12-01 14:05:00,215.62,215.79,215.53,215.63,22207.0,202.3701,202.5297,202.2857,202.3795,22207.0
2022-12-01 14:10:00,215.63,215.89,215.57,215.88,9107.0,202.3795,202.6236,202.3232,202.6142,9107.0
2022-12-01 14:15:00,215.89,216.0,215.84,215.91,6811.0,202.6236,202.7268,202.5766,202.6423,6811.0
2022-12-01 14:20:00,215.89,215.89,215.66,215.77,6741.0,202.6236,202.6236,202.4077,202.5109,6741.0
2022-12-01 14:25:00,215.82,216.05,215.82,216.0,15248.0,202.5579,202.7737,202.5579,202.7268,15248.0
2022-12-01 14:30:00,215.97,215.99,215.84,215.93,7585.0,202.6986,202.7174,202.5766,202.6611,7585.0
2022-12-01 14:35:00,215.91,215.91,215.62,215.64,18447.0,202.6423,202.6423,202.3701,202.3889,18447.0
2022-12-01 14:40:00,215.64,215.79,215.57,215.63,9846.0,202.3889,202.5297,202.3232,202.3795,9846.0
2022-12-01 14:45:00,215.57,215.78,215.57,215.77,10466.0,202.3232,202.5203,202.3232,202.5109,10466.0
2022-12-01 14:50:00,215.8,215.96,215.75,215.83,8479.0,202.5391,202.6893,202.4922,202.5672,8479.0
2022-12-01 14:55:00,215.86,215.88,215.77,215.88,9142.0,202.5954,202.6142,202.5109,202.6142,9142.0
2022-12-01 15:00:00,215.86,215.9,215.76,215.77,6277.0,202.5954,202.6329,202.5015,202.5109,6277.0
2022-12-01 15:05:00,215.79,215.94,215.73,215.84,8447.0,202.5297,202.6705,202.4734,202.5766,8447.0
2022-12-01 15:10:00,215.76,215.79,215.31,215.33,12395.0,202.5015,202.5297,202.0792,202.098,12395.0
2022-12-01 15:15:00,215.35,215.35,215.05,215.14,18826.0,202.1167,202.1167,201.8352,201.9196,18826.0
2022-12-01 15:20:00,215.14,215.17,214.91,215.01,31991.0,201.9196,201.9478,201.7038,201.7976,31991.0
2022-12-01 15:25:00,215.01,215.21,214.94,215.16,23370.0,201.7976,201.9853,201.7319,201.9384,23370.0
2022-12-01 15:30:00,215.13,215.47,215.13,215.3,18328.0,201.9103,202.2294,201.9103,202.0698,18328.0
2022-12-01 15:35:00,215.29,215.49,215.28,215.45,18927.0,202.0604,202.2481,202.051,202.2106,18927.0
2022-12-01 15:40:00,215.43,215.71,215.28,215.69,17639.0,202.1918,202.4546,202.051,202.4358,17639.0
2022-12-01 15:45:00,215.67,215.67,215.41,215.64,23096.0,202.4171,202.4171,202.173,202.3889,23096.0
2022-12-01 15:50:00,215.7,216.18,215.67,216.08,70423.0,202.4452,202.8957,202.4171,202.8019,70423.0
2022-12-01 15:55:00,216.07,216.13,215.88,215.94,121808.0,202.7925,202.8488,202.6142,202.6705,121808.0
2022-12-02 09:30:00,213.74,215.14,213.61,214.76,41699.0,200.6057,201.9196,200.4837,201.563,41699.0
2022-12-02 09:35:00,214.8,215.03,214.64,214.67,14297.0,201.6005,201.8164,201.4504,201.4785,14297.0
2022-12-02 09:40:00,214.66,214.72,213.7,213.75,13244.0,201.4691,201.5255,200.5681,200.6151,13244.0
2022-12-02 09:45:00,213.65,214.0,213.28,213.72,15615.0,200.5212,200.8497,200.1739,200.5869,15615.0
2022-12-02 09:50:00,213.76,214.11,213.44,213.58,11312.0,200.6244,200.9529,200.3241,200.4555,11312.0
2022-12-02 09:55:00,213.52,213.99,213.39,213.72,14397.0,200.3992,200.8403,200.2772,200.5869,14397.0
2022-12-02 10:00:00,213.74,214.27,213.56,213.56,16356.0,200.6057,201.1031,200.4367,200.4367,16356.0
2022-12-02 10:05:00,213.56,214.11,213.2,213.83,21885.0,200.4367,200.9529,200.0989,200.6901,21885.0
2022-12-02 10:10:00,213.81,213.98,213.48,213.92,7034.0,200.6714,200.8309,200.3616,200.7746,7034.0
2022-12-02 10:15:00,213.79,213.97,213.52,213.75,18691.0,200.6526,200.8215,200.3992,200.6151,18691.0
2022-12-02 10:20:00,213.66,214.12,213.59,214.11,17658.0,200.5306,200.9623,200.4649,200.9529,17658.0
2022-12-02 10:25:00,214.07,214.19,213.74,214.1,15949.0,200.9154,201.028,200.6057,200.9435,15949.0
2022-12-02 10:30:00,214.11,214.15,213.62,214.08,7201.0,200.9529,200.9905,200.493,200.9248,7201.0
2022-12-02 10:35:00,214.02,214.11,213.83,213.94,12451.0,200.8685,200.9529,200.6901,200.7934,12451.0
2022-12-02 10:40:00,213.97,214.29,213.93,214.29,7235.0,200.8215,201.1219,200.784,201.1219,7235.0
2022-12-02 10:45:00,214.21,214.65,214.13,214.57,11996.0,201.0468,201.4598,200.9717,201.3847,11996.0
2022-12-02 10:50:00,214.53,214.89,214.44,214.77,10453.0,201.3471,201.685,201.2627,201.5724,10453.0
2022-12-02 10:55:00,214.77,215.0,214.7,214.88,9796.0,201.5724,201.7882,201.5067,201.6756,9796.0
2022-12-02 11:00:00,214.87,214.87,214.49,214.49,9074.0,201.6662,201.6662,201.3096,201.3096,9074.0
2022-12-02 11:05:00,214.56,214.66,214.39,214.56,3275.0,201.3753,201.4691,201.2157,201.3753,3275.0
2022-12-02 11:10:00,214.58,215.18,214.57,215.18,11393.0,201.3941,201.9572,201.3847,201.9572,11393.0
2022-12-02 11:15:00,215.15,215.18,214.83,214.9,9566.0,201.929,201.9572,201.6287,201.6944,9566.0
2022-12-02 11:20:00,214.89,215.02,214.79,215.0,2651.0,201.685,201.807,201.5911,201.7882,2651.0
2022-12-02 11:25:00,215.0,215.38,214.97,215.38,5836.0,201.7882,202.1449,201.7601,202.1449,5836.0
2022-12-02 11:30:00,215.23,215.49,215.21,215.3,5532.0,202.0041,202.2481,201.9853,202.0698,5532.0
2022-12-02 11:35:00,215.38,215.7,215.32,215.66,4122.0,202.1449,202.4452,202.0886,202.4077,4122.0
2022-12-02 11:40:00,215.68,215.84,215.57,215.62,7844.0,202.4265,202.5766,202.3232,202.3701,7844.0
2022-12-02 11:45:00,215.59,215.74,215.58,215.65,8571.0,202.342,202.4828,202.3326,202.3983,8571.0
2022-12-02 11:50:00,215.59,215.66,215.16,215.16,7996.0,202.342,202.4077,201.9384,201.9384,7996.0
2022-12-02 11:55:00,215.21,215.35,215.09,215.09,2032.0,201.9853,202.1167,201.8727,201.8727,2032.0
2022-12-02 12:00:00,215.06,215.11,214.95,215.11,2144.0,201.8446,201.8915,201.7413,201.8915,2144.0
2022-12-02 12:05:00,215.02,215.21,215.02,215.12,2746.0,201.807,201.9853,201.807,201.9009,2746.0
2022-12-02 12:10:00,215.09,215.43,215.09,215.43,2834.0,201.8727,202.1918,201.8727,202.1918,2834.0
2022-12-02 12:15:00,215.35,215.49,215.28,215.32,4721.0,202.1167,202.2481,202.051,202.0886,4721.0
2022-12-02 12:20:00,215.29,215.44,215.17,215.18,2874.0,202.0604,202.2012,201.9478,201.9572,2874.0
2022-12-02 12:25:00,215.19,215.34,215.19,215.31,2319.0,201.9666,202.1074,201.9666,202.0792,2319.0
2022-12-02 12:30:00,215.24,215.37,215.19,215.34,3129.0,202.0135,202.1355,201.9666,202.1074,3129.0
2022-12-02 12:35:00,215.36,215.37,214.9,214.92,3500.0,202.1261,202.1355,201.6944,201.7132,3500.0
2022-12-02 12:40:00,214.9,215.08,214.78,215.01,7541.0,201.6944,201.8633,201.5818,201.7976,7541.0
2022-12-02 12:45:00,215.02,215.09,214.9,214.98,4846.0,201.807,201.8727,201.6944,201.7695,4846.0
2022-12-02 12:50:00,214.97,214.99,214.9,214.92,2311.0,201.7601,201.7789,201.6944,201.7132,2311.0
2022-12-02 12:55:00,214.88,215.03,214.76,214.79,6405.0,201.6756,201.8164,201.563,201.5911,6405.0
2022-12-02 13:00:00,214.76,214.99,214.73,214.81,4235.0,201.563,201.7789,201.5348,201.6099,4235.0
2022-12-02 13:05:00,214.78,214.85,214.62,214.72,8009.0,201.5818,201.6475,201.4316,201.5255,8009.0
2022-12-02 13:10:00,214.75,214.81,214.54,214.78,11495.0,201.5536,201.6099,201.3565,201.5818,11495.0
2022-12-02 13:15:00,214.76,215.02,214.76,214.92,5777.0,201.563,201.807,201.563,201.7132,5777.0
2022-12-02 13:20:00,214.89,214.92,214.76,214.76,4183.0,201.685,201.7132,201.563,201.563,4183.0
2022-12-02 13:25:00,214.76,214.8,214.61,214.72,7520.0,201.563,201.6005,201.4222,201.5255,7520.0
2022-12-02 13:30:00,214.79,214.91,214.74,214.9,3970.0,201.5911,201.7038,201.5442,201.6944,3970.0
2022-12-02 13:35:00,214.86,214.89,214.64,214.64,17538.0,201.6568,201.685,201.4504,201.4504,17538.0
2022-12-02 13:40:00,214.64,214.78,214.64,214.72,4258.0,201.4504,201.5818,201.4504,201.5255,4258.0
2022-12-02 13:45:00,214.75,214.79,214.58,214.58,7473.0,201.5536,201.5911,201.3941,201.3941,7473.0
2022-12-02 13:50:00,214.56,214.58,214.28,214.3,8545.0,201.3753,201.3941,201.1125,201.1313,8545.0
2022-12-02 13:55:00,214.28,214.59,214.22,214.58,11132.0,201.1125,201.4034,201.0562,201.3941,11132.0
2022-12-02 14:00:00,214.59,214.74,214.59,214.64,7003.0,201.4034,201.5442,201.4034,201.4504,7003.0
2022-12-02 14:05:00,214.63,214.65,214.14,214.14,5740.0,201.441,201.4598,200.9811,200.9811,5740.0
2022-12-02 14:10:00,214.12,214.16,213.88,214.14,4352.0,200.9623,200.9999,200.7371,200.9811,4352.0
2022-12-02 14:15:00,214.22,214.43,214.22,214.43,5649.0,201.0562,201.2533,201.0562,201.2533,5649.0
2022-12-02 14:20:00,214.45,214.49,214.25,214.29,6892.0,201.272,201.3096,201.0843,201.1219,6892.0
2022-12-02 14:25:00,214.34,214.44,214.27,214.39,4210.0,201.1688,201.2627,201.1031,201.2157,4210.0
2022-12-02 14:30:00,214.39,214.61,214.37,214.57,9295.0,201.2157,201.4222,201.197,201.3847,9295.0
2022-12-02 14:35:00,214.58,214.64,214.5,214.54,4203.0,201.3941,201.4504,201.319,201.3565,4203.0
2022-12-02 14:40:00,214.52,214.54,214.27,214.31,7359.0,201.3377,201.3565,201.1031,201.1406,7359.0
2022-12-02 14:45:00,214.34,214.7,214.31,214.63,7703.0,201.1688,201.5067,201.1406,201.441,7703.0
2022-12-02 14:50:00,214.68,214.84,214.67,214.83,3833.0,201.4879,201.6381,201.4785,201.6287,3833.0
2022-12-02 14:55:00,214.85,215.18,214.85,215.14,16687.0,201.6475,201.9572,201.6475,201.9196,16687.0
2022-12-02 15:00:00,215.16,215.37,215.03,215.33,5004.0,201.9384,202.1355,201.8164,202.098,5004.0
2022-12-02 15:05:00,215.32,215.45,215.18,215.45,6049.0,202.0886,202.2106,201.9572,202.2106,6049.0
2022-12-02 15:10:00,215.41,215.42,215.28,215.37,7503.0,202.173,202.1824,202.051,202.1355,7503.0
2022-12-02 15:15:00,215.35,215.59,215.3,215.41,7672.0,202.1167,202.342,202.0698,202.173,7672.0
2022-12-02 15:20:00,215.41,215.41,215.09,215.1,16811.0,202.173,202.173,201.8727,201.8821,16811.0
2022-12-02 15:25:00,215.13,215.18,214.71,214.75,16494.0,201.9103,201.9572,201.5161,201.5536,16494.0
2022-12-02 15:30:00,214.77,214.78,214.5,214.57,11417.0,201.5724,201.5818,201.319,201.3847,11417.0
2022-12-02 15:35:00,214.57,214.67,214.46,214.65,13615.0,201.3847,201.4785,201.2814,201.4598,13615.0
2022-12-02 15:40:00,214.62,214.7,214.5,214.59,29765.0,201.4316,201.5067,201.319,201.4034,29765.0
2022-12-02 15:45:00,214.56,214.65,214.24,214.33,20556.0,201.3753,201.4598,201.0749,201.1594,20556.0
2022-12-02 15:50:00,214.33,214.66,214.3,214.54,25104.0,201.1594,201.4691,201.1313,201.3565,25104.0
2022-12-02 15:55:00,214.51,214.78,214.51,214.67,75120.0,201.3284,201.5818,201.3284,201.4785,75120.0
2022-12-05 09:30:00,212.94,213.55,211.8,212.83,51619.0,199.8548,200.4273,198.7849,199.7516,51619.0
2022-12-05 09:35:00,212.73,213.04,212.39,213.01,10803.0,199.6577,199.9487,199.3386,199.9205,10803.0
2022-12-05 09:40:00,212.93,212.97,212.08,212.11,11177.0,199.8454,199.883,199.0477,199.0758,11177.0
2022-12-05 09:45:00,212.14,212.43,211.91,212.36,12810.0,199.104,199.3762,198.8881,199.3105,12810.0
2022-12-05 09:50:00,212.38,212.55,212.0,212.04,4699.0,199.3292,199.4888,198.9726,199.0101,4699.0
2022-12-05 09:55:00,212.0,212.06,211.12,211.13,19058.0,198.9726,199.0289,198.1467,198.1561,19058.0
2022-12-05 10:00:00,211.3,211.88,210.77,211.88,25238.0,198.3156,198.86,197.8182,198.86,25238.0
2022-12-05 10:05:00,211.8,212.34,211.67,211.7,19850.0,198.7849,199.2917,198.6629,198.691,19850.0
2022-12-05 10:10:00,211.58,211.77,211.45,211.45,6071.0,198.5784,198.7567,198.4564,198.4564,6071.0
2022-12-05 10:15:00,211.45,211.67,211.25,211.26,7014.0,198.4564,198.6629,198.2687,198.2781,7014.0
2022-12-05 10:20:00,211.26,211.4,211.1,211.11,8130.0,198.2781,198.4095,198.1279,198.1373,8130.0
2022-12-05 10:25:00,211.27,211.45,210.87,210.97,8178.0,198.2875,198.4564,197.912,198.0059,8178.0
2022-12-05 10:30:00,211.03,211.47,210.93,211.47,8792.0,198.0622,198.4752,197.9683,198.4752,8792.0
2022-12-05 10:35:00,211.46,211.49,211.3,211.38,11746.0,198.4658,198.4939,198.3156,198.3907,11746.0
2022-12-05 10:40:00,211.38,211.69,211.2,211.61,6678.0,198.3907,198.6816,198.2218,198.6066,6678.0
2022-12-05 10:45:00,211.53,211.63,211.45,211.55,4873.0,198.5315,198.6253,198.4564,198.5502,4873.0
2022-12-05 10:50:00,211.56,211.66,211.43,211.44,8995.0,198.5596,198.6535,198.4376,198.447,8995.0
2022-12-05 10:55:00,211.47,211.51,211.29,211.46,6157.0,198.4752,198.5127,198.3062,198.4658,6157.0
2022-12-05 11:00:00,211.53,211.78,211.49,211.64,19911.0,198.5315,198.7661,198.4939,198.6347,19911.0
2022-12-05 11:05:00,211.59,211.6,211.32,211.44,7484.0,198.5878,198.5972,198.3344,198.447,7484.0
2022-12-05 11:10:00,211.47,212.04,211.46,211.93,14633.0,198.4752,199.0101,198.4658,198.9069,14633.0
2022-12-05 11:15:00,211.92,212.04,211.81,211.99,18589.0,198.8975,199.0101,198.7943,198.9632,18589.0
2022-12-05 11:20:00,211.97,212.37,211.77,212.26,16584.0,198.9444,199.3199,198.7567,199.2166,16584.0
2022-12-05 11:25:00,212.28,212.52,212.19,212.47,16363.0,199.2354,199.4606,199.1509,199.4137,16363.0
2022-12-05 11:30:00,212.44,212.44,211.93,211.93,3811.0,199.3856,199.3856,198.9069,198.9069,3811.0
2022-12-05 11:35:00,211.88,212.13,211.7,212.01,17827.0,198.86,199.0946,198.691,198.982,17827.0
2022-12-05 11:40:00,212.03,212.07,211.82,211.83,3224.0,199.0008,199.0383,198.8037,198.813,3224.0
2022-12-05 11:45:00,211.76,211.77,211.67,211.73,4902.0,198.7473,198.7567,198.6629,198.7192,4902.0
2022-12-05 11:50:00,211.77,211.94,211.72,211.86,6700.0,198.7567,198.9163,198.7098,198.8412,6700.0
2022-12-05 11:55:00,211.72,211.72,211.25,211.31,7232.0,198.7098,198.7098,198.2687,198.325,7232.0
2022-12-05 12:00:00,211.29,211.47,211.21,211.45,9615.0,198.3062,198.4752,198.2311,198.4564,9615.0
2022-12-05 12:05:00,211.48,211.71,211.47,211.59,7799.0,198.4845,198.7004,198.4752,198.5878,7799.0
2022-12-05 12:10:00,211.57,211.67,211.4,211.59,13265.0,198.569,198.6629,198.4095,198.5878,13265.0
2022-12-05 12:15:00,211.61,212.01,211.61,212.01,17976.0,198.6066,198.982,198.6066,198.982,17976.0
2022-12-05 12:20:00,211.97,212.13,211.94,212.06,7925.0,198.9444,199.0946,198.9163,199.0289,7925.0
2022-12-05 12:25:00,212.06,212.09,211.86,211.92,6472.0,199.0289,199.0571,198.8412,198.8975,6472.0
2022-12-05 12:30:00,211.92,211.96,211.46,211.48,6682.0,198.8975,198.9351,198.4658,198.4845,6682.0
2022-12-05 12:35:00,211.46,211.66,211.46,211.66,3885.0,198.4658,198.6535,198.4658,198.6535,3885.0
2022-12-05 12:40:00,211.62,211.62,211.46,211.54,5422.0,198.6159,198.6159,198.4658,198.5409,5422.0
2022-12-05 12:45:00,211.55,211.71,211.48,211.53,7730.0,198.5502,198.7004,198.4845,198.5315,7730.0
2022-12-05 12:50:00,211.53,211.69,211.43,211.44,7977.0,198.5315,198.6816,198.4376,198.447,7977.0
2022-12-05 12:55:00,211.48,211.57,211.38,211.42,8246.0,198.4845,198.569,198.3907,198.4282,8246.0
2022-12-05 13:00:00,211.37,211.54,211.36,211.4,9265.0,198.3813,198.5409,198.3719,198.4095,9265.0
2022-12-05 13:05:00,211.34,211.49,211.3,211.3,10731.0,198.3532,198.4939,198.3156,198.3156,10731.0
2022-12-05 13:10:00,211.3,211.34,211.13,211.22,7054.0,198.3156,198.3532,198.1561,198.2405,7054.0
2022-12-05 13:15:00,211.18,211.45,211.12,211.4,6970.0,198.203,198.4564,198.1467,198.4095,6970.0
2022-12-05 13:20:00,211.4,211.47,211.15,211.15,12943.0,198.4095,198.4752,198.1748,198.1748,12943.0
2022-12-05 13:25:00,211.1,211.39,211.08,211.39,16049.0,198.1279,198.4001,198.1091,198.4001,16049.0
2022-12-05 13:30:00,211.37,211.93,211.31,211.9,13985.0,198.3813,198.9069,198.325,198.8787,13985.0
2022-12-05 13:35:00,211.92,212.1,211.86,211.86,16147.0,198.8975,199.0664,198.8412,198.8412,16147.0
2022-12-05 13:40:00,211.88,211.93,211.7,211.76,10011.0,198.86,198.9069,198.691,198.7473,10011.0
2022-12-05 13:45:00,211.76,211.77,211.66,211.74,6608.0,198.7473,198.7567,198.6535,198.7286,6608.0
2022-12-05 13:50:00,211.78,211.78,211.58,211.71,14508.0,198.7661,198.7661,198.5784,198.7004,14508.0
2022-12-05 13:55:00,211.67,211.67,211.3,211.39,3938.0,198.6629,198.6629,198.3156,198.4001,3938.0
2022-12-05 14:00:00,211.43,211.46,211.32,211.45,7047.0,198.4376,198.4658,198.3344,198.4564,7047.0
2022-12-05 14:05:00,211.49,211.65,211.49,211.61,8744.0,198.4939,198.6441,198.4939,198.6066,8744.0
2022-12-05 14:10:00,211.61,211.76,211.6,211.71,5651.0,198.6066,198.7473,198.5972,198.7004,5651.0
2022-12-05 14:15:00,211.68,211.72,211.46,211.47,8367.0,198.6723,198.7098,198.4658,198.4752,8367.0
2022-12-05 14:20:00,211.45,211.45,211.04,211.09,8834.0,198.4564,198.4564,198.0716,198.1185,8834.0
2022-12-05 14:25:00,211.09,211.16,210.92,211.07,6067.0,198.1185,198.1842,197.959,198.0997,6067.0
2022-12-05 14:30:00,211.01,211.03,210.83,210.87,8559.0,198.0434,198.0622,197.8745,197.912,8559.0
2022-12-05 14:35:00,210.84,210.96,210.82,210.82,5217.0,197.8839,197.9965,197.8651,197.8651,5217.0
2022-12-05 14:40:00,210.83,210.84,210.59,210.75,9137.0,197.8745,197.8839,197.6492,197.7994,9137.0
2022-12-05 14:45:00,210.71,210.71,210.41,210.62,14389.0,197.7619,197.7619,197.4803,197.6774,14389.0
2022-12-05 14:50:00,210.66,210.98,210.66,210.95,7278.0,197.7149,198.0153,197.7149,197.9871,7278.0
2022-12-05 14:55:00,210.99,211.15,210.88,211.09,8583.0,198.0247,198.1748,197.9214,198.1185,8583.0
2022-12-05 15:00:00,211.1,211.24,211.09,211.23,10766.0,198.1279,198.2593,198.1185,198.2499,10766.0
2022-12-05 15:05:00,211.2,211.45,211.09,211.45,13924.0,198.2218,198.4564,198.1185,198.4564,13924.0
2022-12-05 15:10:00,211.45,211.8,211.36,211.8,23400.0,198.4564,198.7849,198.3719,198.7849,23400.0
2022-12-05 15:15:00,211.8,211.83,211.45,211.47,15447.0,198.7849,198.813,198.4564,198.4752,15447.0
2022-12-05 15:20:00,211.48,211.53,211.3,211.46,9903.0,198.4845,198.5315,198.3156,198.4658,9903.0
2022-12-05 15:25:00,211.47,211.47,211.05,211.05,11180.0,198.4752,198.4752,198.081,198.081,11180.0
2022-12-05 15:30:00,211.07,211.31,210.98,211.15,17279.0,198.0997,198.325,198.0153,198.1748,17279.0
2022-12-05 15:35:00,211.22,211.48,211.07,211.09,18638.0,198.2405,198.4845,198.0997,198.1185,18638.0
2022-12-05 15:40:00,211.08,211.12,210.78,211.1,23304.0,198.1091,198.1467,197.8276,198.1279,23304.0
2022-12-05 15:45:00,211.08,211.12,210.9,210.94,27017.0,198.1091,198.1467,197.9402,197.9777,27017.0
2022-12-05 15:50:00,210.97,211.46,210.71,211.28,40080.0,198.0059,198.4658,197.7619,198.2968,40080.0
2022-12-05 15:55:00,211.28,211.57,211.05,211.1,110868.0,198.2968,198.569,198.081,198.1279,110868.0
2022-12-06 09:30:00,211.53,213.23,211.53,212.71,46976.0,198.5315,200.127,198.5315,199.639,46976.0
2022-12-06 09:35:00,212.72,212.85,211.44,211.44,17751.0,199.6484,199.7704,198.447,198.447,17751.0
2022-12-06 09:40:00,211.39,211.53,210.52,210.61,13825.0,198.4001,198.5315,197.5835,197.668,13825.0
2022-12-06 09:45:00,210.55,210.77,210.27,210.77,18777.0,197.6117,197.8182,197.3489,197.8182,18777.0
2022-12-06 09:50:00,210.78,211.11,210.38,210.38,18506.0,197.8276,198.1373,197.4521,197.4521,18506.0
2022-12-06 09:55:00,210.35,210.49,210.09,210.41,22996.0,197.424,197.5554,197.18,197.4803,22996.0
2022-12-06 10:00:00,210.41,210.76,210.05,210.13,19811.0,197.4803,197.8088,197.1424,197.2175,19811.0
2022-12-06 10:05:00,210.13,210.42,209.63,210.42,27285.0,197.2175,197.4897,196.7482,197.4897,27285.0
2022-12-06 10:10:00,210.45,210.45,209.47,209.47,17771.0,197.5178,197.5178,196.5981,196.5981,17771.0
2022-12-06 10:15:00,209.48,209.61,208.82,208.91,17839.0,196.6074,196.7295,195.988,196.0725,17839.0
2022-12-06 10:20:00,208.93,209.18,208.8,209.1,22760.0,196.0912,196.3259,195.9692,196.2508,22760.0
2022-12-06 10:25:00,209.01,209.37,208.8,208.8,15980.0,196.1663,196.5042,195.9692,195.9692,15980.0
2022-12-06 10:30:00,208.81,209.13,208.8,209.12,22959.0,195.9786,196.279,195.9692,196.2696,22959.0
2022-12-06 10:35:00,209.17,209.56,209.1,209.36,19182.0,196.3165,196.6825,196.2508,196.4948,19182.0
2022-12-06 10:40:00,209.28,209.54,209.12,209.54,10175.0,196.4197,196.6638,196.2696,196.6638,10175.0
2022-12-06 10:45:00,209.55,209.83,209.37,209.75,16592.0,196.6731,196.9359,196.5042,196.8609,16592.0
2022-12-06 10:50:00,209.72,209.98,209.62,209.62,14103.0,196.8327,197.0767,196.7388,196.7388,14103.0
2022-12-06 10:55:00,209.62,209.81,209.46,209.69,16262.0,196.7388,196.9172,196.5887,196.8045,16262.0
2022-12-06 11:00:00,209.66,209.95,209.54,209.73,19421.0,196.7764,197.0486,196.6638,196.8421,19421.0
2022-12-06 11:05:00,209.84,210.26,209.78,209.78,20548.0,196.9453,197.3395,196.889,196.889,20548.0
2022-12-06 11:10:00,209.93,210.15,209.71,209.76,12225.0,197.0298,197.2363,196.8233,196.8702,12225.0
2022-12-06 11:15:00,209.76,209.84,209.5,209.71,13665.0,196.8702,196.9453,196.6262,196.8233,13665.0
2022-12-06 11:20:00,209.7,210.07,209.65,210.07,13389.0,196.8139,197.1612,196.767,197.1612,13389.0
2022-12-06 11:25:00,210.09,210.2,209.92,210.16,13843.0,197.18,197.2832,197.0204,197.2457,13843.0
2022-12-06 11:30:00,210.09,210.68,210.05,210.64,17508.0,197.18,197.7337,197.1424,197.6962,17508.0
2022-12-06 11:35:00,210.52,210.75,210.33,210.42,56385.0,197.5835,197.7994,197.4052,197.4897,56385.0
2022-12-06 11:40:00,210.38,210.89,210.26,210.84,17167.0,197.4521,197.9308,197.3395,197.8839,17167.0
2022-12-06 11:45:00,210.89,211.23,210.84,211.09,12064.0,197.9308,198.2499,197.8839,198.1185,12064.0
2022-12-06 11:50:00,211.07,211.24,210.8,210.96,6995.0,198.0997,198.2593,197.8463,197.9965,6995.0
2022-12-06 11:55:00,210.99,211.06,210.7,211.04,13818.0,198.0247,198.0904,197.7525,198.0716,13818.0
2022-12-06 12:00:00,211.07,211.41,211.07,211.3,8738.0,198.0997,198.4188,198.0997,198.3156,8738.0
2022-12-06 12:05:00,211.15,211.43,211.15,211.3,15772.0,198.1748,198.4376,198.1748,198.3156,15772.0
2022-12-06 12:10:00,211.28,211.42,211.13,211.38,9573.0,198.2968,198.4282,198.1561,198.3907,9573.0
2022-12-06 12:15:00,211.43,211.52,211.09,211.09,13367.0,198.4376,198.5221,198.1185,198.1185,13367.0
2022-12-06 12:20:00,211.14,211.71,211.14,211.67,11459.0,198.1654,198.7004,198.1654,198.6629,11459.0
2022-12-06 12:25:00,211.6,211.78,211.52,211.78,9652.0,198.5972,198.7661,198.5221,198.7661,9652.0
2022-12-06 12:30:00,211.84,211.84,211.35,211.43,11807.0,198.8224,198.8224,198.3625,198.4376,11807.0
2022-12-06 12:35:00,211.42,211.44,211.2,211.37,9785.0,198.4282,198.447,198.2218,198.3813,9785.0
2022-12-06 12:40:00,211.39,211.56,211.13,211.14,22662.0,198.4001,198.5596,198.1561,198.1654,22662.0
2022-12-06 12:45:00,211.19,211.22,210.95,211.09,10793.0,198.2124,198.2405,197.9871,198.1185,10793.0
2022-12-06 12:50:00,211.06,211.12,210.68,210.68,15490.0,198.0904,198.1467,197.7337,197.7337,15490.0
2022-12-06 12:55:00,210.68,210.68,210.29,210.42,15451.0,197.7337,197.7337,197.3677,197.4897,15451.0
2022-12-06 13:00:00,210.46,210.59,210.33,210.38,13548.0,197.5272,197.6492,197.4052,197.4521,13548.0
2022-12-06 13:05:00,210.34,210.37,210.04,210.14,9968.0,197.4146,197.4428,197.133,197.2269,9968.0
2022-12-06 13:10:00,210.12,210.31,210.02,210.31,21379.0,197.2081,197.3864,197.1143,197.3864,21379.0
2022-12-06 13:15:00,210.29,210.57,210.27,210.57,16939.0,197.3677,197.6305,197.3489,197.6305,16939.0
2022-12-06 13:20:00,210.63,210.64,210.31,210.37,15872.0,197.6868,197.6962,197.3864,197.4428,15872.0
2022-12-06 13:25:00,210.31,210.33,210.05,210.14,5815.0,197.3864,197.4052,197.1424,197.2269,5815.0
2022-12-06 13:30:00,210.14,210.26,210.05,210.23,12249.0,197.2269,197.3395,197.1424,197.3114,12249.0
2022-12-06 13:35:00,210.21,210.33,210.14,210.28,13215.0,197.2926,197.4052,197.2269,197.3583,13215.0
2022-12-06 13:40:00,210.33,210.39,210.14,210.21,15075.0,197.4052,197.4615,197.2269,197.2926,15075.0
2022-12-06 13:45:00,210.21,210.29,209.87,209.93,17082.0,197.2926,197.3677,196.9735,197.0298,17082.0
2022-12-06 13:50:00,209.96,209.96,209.66,209.67,17884.0,197.058,197.058,196.7764,196.7858,17884.0
2022-12-06 13:55:00,209.63,209.7,209.59,209.62,23734.0,196.7482,196.8139,196.7107,196.7388,23734.0
2022-12-06 14:00:00,209.63,209.66,209.08,209.26,27521.0,196.7482,196.7764,196.232,196.401,27521.0
2022-12-06 14:05:00,209.25,209.35,209.02,209.03,11143.0,196.3916,196.4854,196.1757,196.1851,11143.0
2022-12-06 14:10:00,209.06,209.09,208.83,208.83,21755.0,196.2133,196.2414,195.9974,195.9974,21755.0
2022-12-06 14:15:00,208.86,209.1,208.83,209.06,12672.0,196.0255,196.2508,195.9974,196.2133,12672.0
2022-12-06 14:20:00,209.11,209.3,208.92,209.23,21133.0,196.2602,196.4385,196.0819,196.3728,21133.0
2022-12-06 14:25:00,209.25,209.25,208.98,209.03,6092.0,196.3916,196.3916,196.1382,196.1851,6092.0
2022-12-06 14:30:00,209.03,209.06,208.81,208.84,28792.0,196.1851,196.2133,195.9786,196.0068,28792.0
2022-12-06 14:35:00,208.84,208.97,208.7,208.97,17786.0,196.0068,196.1288,195.8754,196.1288,17786.0
2022-12-06 14:40:00,209.0,209.22,208.95,209.2,26229.0,196.1569,196.3634,196.11,196.3447,26229.0
2022-12-06 14:45:00,209.17,209.25,209.03,209.08,13172.0,196.3165,196.3916,196.1851,196.232,13172.0
2022-12-06 14:50:00,209.01,209.32,209.0,209.24,15170.0,196.1663,196.4573,196.1569,196.3822,15170.0
2022-12-06 14:55:00,209.26,209.35,209.15,209.18,16308.0,196.401,196.4854,196.2977,196.3259,16308.0
2022-12-06 15:00:00,209.2,209.59,209.19,209.49,31156.0,196.3447,196.7107,196.3353,196.6168,31156.0
2022-12-06 15:05:00,209.55,209.72,209.49,209.59,7341.0,196.6731,196.8327,196.6168,196.7107,7341.0
2022-12-06 15:10:00,209.61,209.64,209.43,209.53,8924.0,196.7295,196.7576,196.5605,196.6544,8924.0
2022-12-06 15:15:00,209.53,209.61,209.33,209.38,13547.0,196.6544,196.7295,196.4667,196.5136,13547.0
2022-12-06 15:20:00,209.38,209.7,209.3,209.67,18454.0,196.5136,196.8139,196.4385,196.7858,18454.0
2022-12-06 15:25:00,209.67,209.77,209.47,209.55,17579.0,196.7858,196.8796,196.5981,196.6731,17579.0
2022-12-06 15:30:00,209.59,210.03,209.59,210.0,17269.0,196.7107,197.1237,196.7107,197.0955,17269.0
2022-12-06 15:35:00,210.03,210.43,210.02,210.41,17167.0,197.1237,197.4991,197.1143,197.4803,17167.0
2022-12-06 15:40:00,210.4,210.62,210.21,210.5,25939.0,197.4709,197.6774,197.2926,197.5648,25939.0
2022-12-06 15:45:00,210.5,211.11,210.47,211.11,40643.0,197.5648,198.1373,197.5366,198.1373,40643.0
2022-12-06 15:50:00,211.12,211.19,210.73,211.03,99880.0,198.1467,198.2124,197.7806,198.0622,99880.0
2022-12-06 15:55:00,211.05,211.23,210.7,211.15,132705.0,198.081,198.2499,197.7525,198.1748,132705.0
2022-12-07 09:30:00,211.0,213.01,210.59,213.01,57196.0,198.034,199.9205,197.6492,199.9205,57196.0
2022-12-07 09:35:00,213.01,214.34,212.74,213.74,32364.0,199.9205,201.1688,199.6671,200.6057,32364.0
2022-12-07 09:40:00,213.81,214.36,213.77,213.99,21438.0,200.6714,201.1876,200.6338,200.8403,21438.0
2022-12-07 09:45:00,214.14,214.79,213.56,213.74,21673.0,200.9811,201.5911,200.4367,200.6057,21673.0
2022-12-07 09:50:00,213.73,213.73,213.1,213.13,16802.0,200.5963,200.5963,200.005,200.0332,16802.0
2022-12-07 09:55:00,213.1,213.17,212.65,212.86,21463.0,200.005,200.0707,199.5827,199.7797,21463.0
2022-12-07 10:00:00,212.86,213.08,212.66,212.93,13790.0,199.7797,199.9862,199.592,199.8454,13790.0
2022-12-07 10:05:00,212.91,213.0,212.47,212.51,16679.0,199.8267,199.9111,199.4137,199.4513,16679.0
2022-12-07 10:10:00,212.53,213.14,212.24,212.81,27146.0,199.47,200.0425,199.1978,199.7328,27146.0
2022-12-07 10:15:00,212.66,213.03,212.66,212.92,7846.0,199.592,199.9393,199.592,199.8361,7846.0
2022-12-07 10:20:00,212.89,213.26,212.84,213.16,19581.0,199.8079,200.1552,199.761,200.0613,19581.0
2022-12-07 10:25:00,213.26,213.68,212.77,213.68,13938.0,200.1552,200.5494,199.6953,200.5494,13938.0
2022-12-07 10:30:00,213.64,213.83,213.38,213.38,9841.0,200.5118,200.6901,200.2678,200.2678,9841.0
2022-12-07 10:35:00,213.47,213.48,213.01,213.01,16917.0,200.3523,200.3616,199.9205,199.9205,16917.0
2022-12-07 10:40:00,213.06,213.3,213.01,213.23,9076.0,199.9675,200.1927,199.9205,200.127,9076.0
2022-12-07 10:45:00,213.23,213.66,212.98,213.66,14945.0,200.127,200.5306,199.8924,200.5306,14945.0
2022-12-07 10:50:00,213.63,214.09,213.58,214.09,20447.0,200.5024,200.9342,200.4555,200.9342,20447.0
2022-12-07 10:55:00,214.07,214.09,213.84,214.05,31410.0,200.9154,200.9342,200.6995,200.8966,31410.0
2022-12-07 11:00:00,214.07,214.26,213.91,214.11,16035.0,200.9154,201.0937,200.7652,200.9529,16035.0
2022-12-07 11:05:00,214.09,214.1,213.43,213.54,20362.0,200.9342,200.9435,200.3147,200.418,20362.0
2022-12-07 11:10:00,213.41,213.44,213.14,213.23,7295.0,200.2959,200.3241,200.0425,200.127,7295.0
2022-12-07 11:15:00,213.23,213.62,213.22,213.25,9828.0,200.127,200.493,200.1176,200.1458,9828.0
2022-12-07 11:20:00,213.16,213.16,212.5,212.5,16219.0,200.0613,200.0613,199.4419,199.4419,16219.0
2022-12-07 11:25:00,212.54,212.67,212.45,212.59,12906.0,199.4794,199.6014,199.3949,199.5263,12906.0
2022-12-07 11:30:00,212.54,212.54,212.01,212.04,12988.0,199.4794,199.4794,198.982,199.0101,12988.0
2022-12-07 11:35:00,212.12,212.53,212.12,212.4,9988.0,199.0852,199.47,199.0852,199.348,9988.0
2022-12-07 11:40:00,212.5,212.69,212.45,212.59,6531.0,199.4419,199.6202,199.3949,199.5263,6531.0
2022-12-07 11:45:00,212.55,212.58,212.26,212.36,8358.0,199.4888,199.517,199.2166,199.3105,8358.0
2022-12-07 11:50:00,212.31,212.44,212.22,212.23,6562.0,199.2635,199.3856,199.1791,199.1885,6562.0
2022-12-07 11:55:00,212.3,212.46,212.23,212.37,5901.0,199.2542,199.4043,199.1885,199.3199,5901.0
2022-12-07 12:00:00,212.36,212.49,212.21,212.33,12639.0,199.3105,199.4325,199.1697,199.2823,12639.0
2022-12-07 12:05:00,212.25,212.39,212.17,212.34,5579.0,199.2072,199.3386,199.1321,199.2917,5579.0
2022-12-07 12:10:00,212.34,212.47,212.13,212.35,13247.0,199.2917,199.4137,199.0946,199.3011,13247.0
2022-12-07 12:15:00,212.42,212.5,212.38,212.5,6607.0,199.3668,199.4419,199.3292,199.4419,6607.0
2022-12-07 12:20:00,212.48,212.59,212.37,212.37,6557.0,199.4231,199.5263,199.3199,199.3199,6557.0
2022-12-07 12:25:00,212.38,212.41,212.18,212.23,9499.0,199.3292,199.3574,199.1415,199.1885,9499.0
2022-12-07 12:30:00,212.24,212.34,212.21,212.24,7735.0,199.1978,199.2917,199.1697,199.1978,7735.0
2022-12-07 12:35:00,212.26,212.48,212.23,212.32,7638.0,199.2166,199.4231,199.1885,199.2729,7638.0
2022-12-07 12:40:00,212.42,212.72,212.41,212.65,7940.0,199.3668,199.6484,199.3574,199.5827,7940.0
2022-12-07 12:45:00,212.64,212.81,212.53,212.76,7117.0,199.5733,199.7328,199.47,199.6859,7117.0
2022-12-07 12:50:00,212.74,212.83,212.7,212.76,6421.0,199.6671,199.7516,199.6296,199.6859,6421.0
2022-12-07 12:55:00,212.83,212.9,212.71,212.81,11550.0,199.7516,199.8173,199.639,199.7328,11550.0
2022-12-07 13:00:00,212.79,213.03,212.78,212.85,7527.0,199.714,199.9393,199.7047,199.7704,7527.0
2022-12-07 13:05:00,212.8,213.14,212.73,213.09,8504.0,199.7234,200.0425,199.6577,199.9956,8504.0
2022-12-07 13:10:00,213.06,213.24,213.01,213.13,14125.0,199.9675,200.1364,199.9205,200.0332,14125.0
2022-12-07 13:15:00,213.13,213.35,213.1,213.35,4924.0,200.0332,200.2396,200.005,200.2396,4924.0
2022-12-07 13:20:00,213.27,213.3,213.02,213.11,8154.0,200.1646,200.1927,199.9299,200.0144,8154.0
2022-12-07 13:25:00,213.1,213.11,212.82,212.9,6712.0,200.005,200.0144,199.7422,199.8173,6712.0
2022-12-07 13:30:00,212.87,212.87,212.69,212.71,11719.0,199.7891,199.7891,199.6202,199.639,11719.0
2022-12-07 13:35:00,212.68,212.77,212.65,212.73,9307.0,199.6108,199.6953,199.5827,199.6577,9307.0
2022-12-07 13:40:00,212.7,212.77,212.64,212.64,13794.0,199.6296,199.6953,199.5733,199.5733,13794.0
2022-12-07 13:45:00,212.62,212.62,212.34,212.4,8818.0,199.5545,199.5545,199.2917,199.348,8818.0
2022-12-07 13:50:00,212.44,212.44,212.29,212.39,6836.0,199.3856,199.3856,199.2448,199.3386,6836.0
2022-12-07 13:55:00,212.39,212.44,212.26,212.35,9382.0,199.3386,199.3856,199.2166,199.3011,9382.0
2022-12-07 14:00:00,212.35,212.36,212.1,212.33,19699.0,199.3011,199.3105,199.0664,199.2823,19699.0
2022-12-07 14:05:00,212.33,212.33,212.18,212.25,14825.0,199.2823,199.2823,199.1415,199.2072,14825.0
2022-12-07 14:10:00,212.22,212.53,212.22,212.51,10391.0,199.1791,199.47,199.1791,199.4513,10391.0
2022-12-07 14:15:00,212.52,212.56,212.28,212.37,10261.0,199.4606,199.4982,199.2354,199.3199,10261.0
2022-12-07 14:20:00,212.3,212.31,212.19,212.27,9396.0,199.2542,199.2635,199.1509,199.226,9396.0
2022-12-07 14:25:00,212.28,212.44,212.25,212.35,7107.0,199.2354,199.3856,199.2072,199.3011,7107.0
2022-12-07 14:30:00,212.31,212.58,212.2,212.58,15024.0,199.2635,199.517,199.1603,199.517,15024.0
2022-12-07 14:35:00,212.55,212.79,212.51,212.74,20630.0,199.4888,199.714,199.4513,199.6671,20630.0
2022-12-07 14:40:00,212.78,212.82,212.46,212.59,11976.0,199.7047,199.7422,199.4043,199.5263,11976.0
2022-12-07 14:45:00,212.66,212.68,212.54,212.54,10144.0,199.592,199.6108,199.4794,199.4794,10144.0
2022-12-07 14:50:00,212.5,212.5,212.19,212.21,10554.0,199.4419,199.4419,199.1509,199.1697,10554.0
2022-12-07 14:55:00,212.19,212.37,212.11,212.37,17003.0,199.1509,199.3199,199.0758,199.3199,17003.0
2022-12-07 15:00:00,212.37,212.58,212.33,212.55,13121.0,199.3199,199.517,199.2823,199.4888,13121.0
2022-12-07 15:05:00,212.58,212.58,212.19,212.21,16691.0,199.517,199.517,199.1509,199.1697,16691.0
2022-12-07 15:10:00,212.24,212.4,212.15,212.36,16965.0,199.1978,199.348,199.1134,199.3105,16965.0
2022-12-07 15:15:00,212.36,212.53,212.33,212.44,29592.0,199.3105,199.47,199.2823,199.3856,29592.0
2022-12-07 15:20:00,212.44,212.53,212.25,212.46,30281.0,199.3856,199.47,199.2072,199.4043,30281.0
2022-12-07 15:25:00,212.46,212.58,212.41,212.53,25365.0,199.4043,199.517,199.3574,199.47,25365.0
2022-12-07 15:30:00,212.52,212.79,212.5,212.79,27448.0,199.4606,199.714,199.4419,199.714,27448.0
2022-12-07 15:35:00,212.79,212.89,212.72,212.8,33031.0,199.714,199.8079,199.6484,199.7234,33031.0
2022-12-07 15:40:00,212.8,212.85,212.28,212.36,45499.0,199.7234,199.7704,199.2354,199.3105,45499.0
2022-12-07 15:45:00,212.31,212.57,212.31,212.4,35816.0,199.2635,199.5076,199.2635,199.348,35816.0
2022-12-07 15:50:00,212.37,212.4,212.1,212.4,52062.0,199.3199,199.348,199.0664,199.348,52062.0
2022-12-07 15:55:00,212.4,212.51,212.22,212.22,104739.0,199.348,199.4513,199.1791,199.1791,104739.0
2022-12-08 09:30:00,212.73,213.23,212.2,212.74,35698.0,199.6577,200.127,199.1603,199.6671,35698.0
2022-12-08 09:35:00,212.58,213.85,212.58,213.57,9903.0,199.517,200.7089,199.517,200.4461,9903.0
2022-12-08 09:40:00,213.79,214.05,213.68,213.74,6011.0,200.6526,200.8966,200.5494,200.6057,6011.0
2022-12-08 09:45:00,213.47,213.94,213.47,213.88,14187.0,200.3523,200.7934,200.3523,200.7371,14187.0
2022-12-08 09:50:00,213.77,214.26,213.77,213.92,21814.0,200.6338,201.0937,200.6338,200.7746,21814.0
2022-12-08 09:55:00,213.96,214.27,213.9,214.07,12124.0,200.8122,201.1031,200.7558,200.9154,12124.0
2022-12-08 10:00:00,214.08,214.24,213.92,214.03,12298.0,200.9248,201.0749,200.7746,200.8779,12298.0
2022-12-08 10:05:00,213.99,214.37,213.9,214.32,10808.0,200.8403,201.197,200.7558,201.15,10808.0
2022-12-08 10:10:00,214.28,214.3,213.83,213.94,8556.0,201.1125,201.1313,200.6901,200.7934,8556.0
2022-12-08 10:15:00,213.93,214.02,213.67,213.89,10984.0,200.784,200.8685,200.54,200.7465,10984.0
2022-12-08 10:20:00,213.9,214.12,213.82,213.89,14751.0,200.7558,200.9623,200.6808,200.7465,14751.0
2022-12-08 10:25:00,213.89,214.26,213.86,214.17,10588.0,200.7465,201.0937,200.7183,201.0092,10588.0
2022-12-08 10:30:00,214.17,214.44,214.0,214.41,5990.0,201.0092,201.2627,200.8497,201.2345,5990.0
2022-12-08 10:35:00,214.26,214.51,214.21,214.33,7594.0,201.0937,201.3284,201.0468,201.1594,7594.0
2022-12-08 10:40:00,214.3,214.55,214.13,214.35,7316.0,201.1313,201.3659,200.9717,201.1782,7316.0
2022-12-08 10:45:00,214.27,214.51,214.27,214.42,4549.0,201.1031,201.3284,201.1031,201.2439,4549.0
2022-12-08 10:50:00,214.44,214.45,214.28,214.45,8070.0,201.2627,201.272,201.1125,201.272,8070.0
2022-12-08 10:55:00,214.46,214.56,214.33,214.48,4805.0,201.2814,201.3753,201.1594,201.3002,4805.0
2022-12-08 11:00:00,214.45,214.52,213.93,214.19,12928.0,201.272,201.3377,200.784,201.028,12928.0
2022-12-08 11:05:00,214.2,214.2,213.81,213.91,3750.0,201.0374,201.0374,200.6714,200.7652,3750.0
2022-12-08 11:10:00,213.87,213.92,213.32,213.39,10256.0,200.7277,200.7746,200.2115,200.2772,10256.0
2022-12-08 11:15:00,213.36,213.37,212.84,212.89,10115.0,200.249,200.2584,199.761,199.8079,10115.0
2022-12-08 11:20:00,212.93,213.19,212.87,213.18,7451.0,199.8454,200.0895,199.7891,200.0801,7451.0
2022-12-08 11:25:00,213.25,213.37,213.22,213.3,5019.0,200.1458,200.2584,200.1176,200.1927,5019.0
2022-12-08 11:30:00,213.35,213.61,213.3,213.51,10325.0,200.2396,200.4837,200.1927,200.3898,10325.0
2022-12-08 11:35:00,213.44,213.52,213.34,213.42,7020.0,200.3241,200.3992,200.2303,200.3053,7020.0
2022-12-08 11:40:00,213.45,213.5,213.3,213.4,12690.0,200.3335,200.3804,200.1927,200.2866,12690.0
2022-12-08 11:45:00,213.41,213.41,213.16,213.17,5920.0,200.2959,200.2959,200.0613,200.0707,5920.0
2022-12-08 11:50:00,213.16,213.45,213.14,213.39,10284.0,200.0613,200.3335,200.0425,200.2772,10284.0
2022-12-08 11:55:00,213.39,213.45,213.22,213.4,6805.0,200.2772,200.3335,200.1176,200.2866,6805.0
2022-12-08 12:00:00,213.42,213.42,213.02,213.06,7546.0,200.3053,200.3053,199.9299,199.9675,7546.0
2022-12-08 12:05:00,213.05,213.35,213.04,213.34,7368.0,199.9581,200.2396,199.9487,200.2303,7368.0
2022-12-08 12:10:00,213.35,213.5,213.29,213.48,6265.0,200.2396,200.3804,200.1833,200.3616,6265.0
2022-12-08 12:15:00,213.5,213.53,213.11,213.11,6561.0,200.3804,200.4086,200.0144,200.0144,6561.0
2022-12-08 12:20:00,213.18,213.4,213.08,213.38,5816.0,200.0801,200.2866,199.9862,200.2678,5816.0
2022-12-08 12:25:00,213.33,213.36,213.04,213.27,4423.0,200.2209,200.249,199.9487,200.1646,4423.0
2022-12-08 12:30:00,213.24,213.29,213.04,213.14,8252.0,200.1364,200.1833,199.9487,200.0425,8252.0
2022-12-08 12:35:00,213.12,213.15,212.83,212.86,6724.0,200.0238,200.0519,199.7516,199.7797,6724.0
2022-12-08 12:40:00,212.83,212.98,212.83,212.86,3075.0,199.7516,199.8924,199.7516,199.7797,3075.0
2022-12-08 12:45:00,212.89,212.9,212.64,212.75,3879.0,199.8079,199.8173,199.5733,199.6765,3879.0
2022-12-08 12:50:00,212.67,213.04,212.67,213.02,4658.0,199.6014,199.9487,199.6014,199.9299,4658.0
2022-12-08 12:55:00,213.01,213.08,212.92,213.07,5902.0,199.9205,199.9862,199.8361,199.9768,5902.0
2022-12-08 13:00:00,213.02,213.31,213.01,213.12,6956.0,199.9299,200.2021,199.9205,200.0238,6956.0
2022-12-08 13:05:00,213.12,213.2,212.98,213.14,4256.0,200.0238,200.0989,199.8924,200.0425,4256.0
2022-12-08 13:10:00,213.17,213.17,212.77,212.77,3454.0,200.0707,200.0707,199.6953,199.6953,3454.0
2022-12-08 13:15:00,212.77,213.05,212.76,213.05,9277.0,199.6953,199.9581,199.6859,199.9581,9277.0
2022-12-08 13:20:00,213.08,213.08,212.91,213.06,5095.0,199.9862,199.9862,199.8267,199.9675,5095.0
2022-12-08 13:25:00,213.01,213.11,212.9,213.11,5707.0,199.9205,200.0144,199.8173,200.0144,5707.0
2022-12-08 13:30:00,213.12,213.21,213.05,213.05,6484.0,200.0238,200.1082,199.9581,199.9581,6484.0
2022-12-08 13:35:00,213.1,213.23,213.06,213.23,4966.0,200.005,200.127,199.9675,200.127,4966.0
2022-12-08 13:40:00,213.25,213.35,213.23,213.28,3117.0,200.1458,200.2396,200.127,200.1739,3117.0
2022-12-08 13:45:00,213.3,213.33,213.07,213.07,4789.0,200.1927,200.2209,199.9768,199.9768,4789.0
2022-12-08 13:50:00,213.06,213.12,212.79,212.85,8257.0,199.9675,200.0238,199.714,199.7704,8257.0
2022-12-08 13:55:00,212.86,212.87,212.69,212.72,8042.0,199.7797,199.7891,199.6202,199.6484,8042.0
2022-12-08 14:00:00,212.63,212.65,212.05,212.06,9637.0,199.5639,199.5827,199.0195,199.0289,9637.0
2022-12-08 14:05:00,212.03,212.07,211.73,212.03,18215.0,199.0008,199.0383,198.7192,199.0008,18215.0
2022-12-08 14:10:00,211.98,211.98,211.54,211.87,9328.0,198.9538,198.9538,198.5409,198.8506,9328.0
2022-12-08 14:15:00,211.83,212.29,211.83,212.27,9906.0,198.813,199.2448,198.813,199.226,9906.0
2022-12-08 14:20:00,212.31,212.53,212.24,212.51,7218.0,199.2635,199.47,199.1978,199.4513,7218.0
2022-12-08 14:25:00,212.56,212.62,212.31,212.31,2568.0,199.4982,199.5545,199.2635,199.2635,2568.0
2022-12-08 14:30:00,212.3,212.32,212.13,212.22,10187.0,199.2542,199.2729,199.0946,199.1791,10187.0
2022-12-08 14:35:00,212.25,212.46,212.24,212.42,6300.0,199.2072,199.4043,199.1978,199.3668,6300.0
2022-12-08 14:40:00,212.42,212.54,212.42,212.47,5964.0,199.3668,199.4794,199.3668,199.4137,5964.0
2022-12-08 14:45:00,212.48,212.53,212.35,212.45,3129.0,199.4231,199.47,199.3011,199.3949,3129.0
2022-12-08 14:50:00,212.39,212.53,212.2,212.5,5346.0,199.3386,199.47,199.1603,199.4419,5346.0
2022-12-08 14:55:00,212.52,212.58,212.34,212.34,7973.0,199.4606,199.517,199.2917,199.2917,7973.0
2022-12-08 15:00:00,212.3,212.34,212.16,212.22,4106.0,199.2542,199.2917,199.1228,199.1791,4106.0
2022-12-08 15:05:00,212.23,212.38,212.07,212.36,17811.0,199.1885,199.3292,199.0383,199.3105,17811.0
2022-12-08 15:10:00,212.32,212.6,212.3,212.45,8396.0,199.2729,199.5357,199.2542,199.3949,8396.0
2022-12-08 15:15:00,212.43,212.53,212.34,212.5,10954.0,199.3762,199.47,199.2917,199.4419,10954.0
2022-12-08 15:20:00,212.49,212.81,212.38,212.79,20263.0,199.4325,199.7328,199.3292,199.714,20263.0
2022-12-08 15:25:00,212.81,212.95,212.74,212.87,12563.0,199.7328,199.8642,199.6671,199.7891,12563.0
2022-12-08 15:30:00,212.92,213.08,212.68,212.71,8591.0,199.8361,199.9862,199.6108,199.639,8591.0
2022-12-08 15:35:00,212.7,212.75,212.58,212.59,15483.0,199.6296,199.6765,199.517,199.5263,15483.0
2022-12-08 15:40:00,212.62,212.62,212.42,212.48,17766.0,199.5545,199.5545,199.3668,199.4231,17766.0
2022-12-08 15:45:00,212.43,212.45,212.15,212.28,21578.0,199.3762,199.3949,199.1134,199.2354,21578.0
2022-12-08 15:50:00,212.26,212.72,212.18,212.72,35814.0,199.2166,199.6484,199.1415,199.6484,35814.0
2022-12-08 15:55:00,212.71,213.09,212.68,213.03,72691.0,199.639,199.9956,199.6108,199.9393,72691.0
2022-12-09 09:30:00,212.4,213.05,211.21,212.45,17130.0,199.348,199.9581,198.2311,199.3949,17130.0
2022-12-09 09:35:00,212.55,212.85,212.52,212.72,5523.0,199.4888,199.7704,199.4606,199.6484,5523.0
2022-12-09 09:40:00,212.58,212.82,212.53,212.57,6073.0,199.517,199.7422,199.47,199.5076,6073.0
2022-12-09 09:45:00,212.75,212.82,212.44,212.44,13866.0,199.6765,199.7422,199.3856,199.3856,13866.0
2022-12-09 09:50:00,212.4,212.4,211.51,211.77,6201.0,199.348,199.348,198.5127,198.7567,6201.0
2022-12-09 09:55:00,211.56,211.92,211.28,211.92,10786.0,198.5596,198.8975,198.2968,198.8975,10786.0
2022-12-09 10:00:00,212.1,212.41,211.63,211.98,7441.0,199.0664,199.3574,198.6253,198.9538,7441.0
2022-12-09 10:05:00,211.95,212.36,211.75,212.3,3803.0,198.9257,199.3105,198.738,199.2542,3803.0
2022-12-09 10:10:00,212.35,212.41,212.0,212.2,7035.0,199.3011,199.3574,198.9726,199.1603,7035.0
2022-12-09 10:15:00,212.35,212.41,212.11,212.11,3968.0,199.3011,199.3574,199.0758,199.0758,3968.0
2022-12-09 10:20:00,212.34,212.42,212.08,212.2,5835.0,199.2917,199.3668,199.0477,199.1603,5835.0
2022-12-09 10:25:00,212.24,212.31,211.93,212.3,7337.0,199.1978,199.2635,198.9069,199.2542,7337.0
2022-12-09 10:30:00,212.39,212.72,212.36,212.37,4058.0,199.3386,199.6484,199.3105,199.3199,4058.0
2022-12-09 10:35:00,212.22,212.36,212.1,212.36,7335.0,199.1791,199.3105,199.0664,199.3105,7335.0
2022-12-09 10:40:00,212.42,212.5,212.02,212.07,2122.0,199.3668,199.4419,198.9914,199.0383,2122.0
2022-12-09 10:45:00,212.08,212.15,211.81,211.86,7811.0,199.0477,199.1134,198.7943,198.8412,7811.0
2022-12-09 10:50:00,211.83,212.18,211.83,212.12,4953.0,198.813,199.1415,198.813,199.0852,4953.0
2022-12-09 10:55:00,212.15,212.27,212.1,212.13,18373.0,199.1134,199.226,199.0664,199.0946,18373.0
2022-12-09 11:00:00,212.2,212.35,212.09,212.21,7331.0,199.1603,199.3011,199.0571,199.1697,7331.0
2022-12-09 11:05:00,212.19,212.19,211.85,211.86,4486.0,199.1509,199.1509,198.8318,198.8412,4486.0
2022-12-09 11:10:00,211.83,211.83,211.56,211.74,5309.0,198.813,198.813,198.5596,198.7286,5309.0
2022-12-09 11:15:00,211.76,211.98,211.76,211.83,4665.0,198.7473,198.9538,198.7473,198.813,4665.0
2022-12-09 11:20:00,211.74,212.15,211.74,212.15,3593.0,198.7286,199.1134,198.7286,199.1134,3593.0
2022-12-09 11:25:00,212.07,212.2,211.99,212.09,7774.0,199.0383,199.1603,198.9632,199.0571,7774.0
2022-12-09 11:30:00,212.02,212.21,211.93,212.16,9223.0,198.9914,199.1697,198.9069,199.1228,9223.0
2022-12-09 11:35:00,212.14,212.19,211.82,211.82,5492.0,199.104,199.1509,198.8037,198.8037,5492.0
2022-12-09 11:40:00,211.82,212.08,211.7,212.08,4920.0,198.8037,199.0477,198.691,199.0477,4920.0
2022-12-09 11:45:00,212.04,212.36,212.04,212.24,4708.0,199.0101,199.3105,199.0101,199.1978,4708.0
2022-12-09 11:50:00,212.32,212.67,212.32,212.55,5896.0,199.2729,199.6014,199.2729,199.4888,5896.0
2022-12-09 11:55:00,212.59,212.71,212.59,212.68,4075.0,199.5263,199.639,199.5263,199.6108,4075.0
2022-12-09 12:00:00,212.7,212.7,212.31,212.31,5774.0,199.6296,199.6296,199.2635,199.2635,5774.0
2022-12-09 12:05:00,212.3,212.58,212.28,212.45,5108.0,199.2542,199.517,199.2354,199.3949,5108.0
2022-12-09 12:10:00,212.46,212.57,212.43,212.56,3696.0,199.4043,199.5076,199.3762,199.4982,3696.0
2022-12-09 12:15:00,212.47,212.5,212.21,212.37,5568.0,199.4137,199.4419,199.1697,199.3199,5568.0
2022-12-09 12:20:00,212.35,212.36,212.14,212.33,3366.0,199.3011,199.3105,199.104,199.2823,3366.0
2022-12-09 12:25:00,212.23,212.34,212.13,212.21,8418.0,199.1885,199.2917,199.0946,199.1697,8418.0
2022-12-09 12:30:00,212.16,212.39,212.13,212.39,4155.0,199.1228,199.3386,199.0946,199.3386,4155.0
2022-12-09 12:35:00,212.32,212.56,212.32,212.49,4513.0,199.2729,199.4982,199.2729,199.4325,4513.0
2022-12-09 12:40:00,212.44,212.59,212.36,212.43,4510.0,199.3856,199.5263,199.3105,199.3762,4510.0
2022-12-09 12:45:00,212.46,212.49,212.08,212.19,4602.0,199.4043,199.4325,199.0477,199.1509,4602.0
2022-12-09 12:50:00,212.16,212.19,211.97,212.06,4488.0,199.1228,199.1509,198.9444,199.0289,4488.0
2022-12-09 12:55:00,212.06,212.14,212.04,212.13,2023.0,199.0289,199.104,199.0101,199.0946,2023.0
2022-12-09 13:00:00,212.07,212.08,211.89,212.04,3499.0,199.0383,199.0477,198.8694,199.0101,3499.0
2022-12-09 13:05:00,212.1,212.11,211.71,211.71,6124.0,199.0664,199.0758,198.7004,198.7004,6124.0
2022-12-09 13:10:00,211.72,211.97,211.69,211.97,4395.0,198.7098,198.9444,198.6816,198.9444,4395.0
2022-12-09 13:15:00,211.9,212.03,211.9,211.97,2465.0,198.8787,199.0008,198.8787,198.9444,2465.0
2022-12-09 13:20:00,211.98,211.98,211.77,211.88,4696.0,198.9538,198.9538,198.7567,198.86,4696.0
2022-12-09 13:25:00,211.82,211.98,211.76,211.93,5500.0,198.8037,198.9538,198.7473,198.9069,5500.0
2022-12-09 13:30:00,211.94,212.19,211.94,212.02,3252.0,198.9163,199.1509,198.9163,198.9914,3252.0
2022-12-09 13:35:00,212.11,212.14,212.01,212.1,8068.0,199.0758,199.104,198.982,199.0664,8068.0
2022-12-09 13:40:00,212.1,212.48,212.1,212.45,7386.0,199.0664,199.4231,199.0664,199.3949,7386.0
2022-12-09 13:45:00,212.49,212.51,212.28,212.5,7087.0,199.4325,199.4513,199.2354,199.4419,7087.0
2022-12-09 13:50:00,212.38,212.57,212.37,212.54,7082.0,199.3292,199.5076,199.3199,199.4794,7082.0
2022-12-09 13:55:00,212.52,212.52,212.32,212.33,2856.0,199.4606,199.4606,199.2729,199.2823,2856.0
2022-12-09 14:00:00,212.38,212.39,212.08,212.1,3964.0,199.3292,199.3386,199.0477,199.0664,3964.0
2022-12-09 14:05:00,212.02,212.04,211.91,211.96,4420.0,198.9914,199.0101,198.8881,198.9351,4420.0
2022-12-09 14:10:00,211.9,211.9,211.68,211.9,19725.0,198.8787,198.8787,198.6723,198.8787,19725.0
2022-12-09 14:15:00,211.91,212.02,211.88,212.0,3832.0,198.8881,198.9914,198.86,198.9726,3832.0
2022-12-09 14:20:00,212.04,212.04,211.87,211.94,5005.0,199.0101,199.0101,198.8506,198.9163,5005.0
2022-12-09 14:25:00,211.98,212.19,211.89,212.19,7640.0,198.9538,199.1509,198.8694,199.1509,7640.0
2022-12-09 14:30:00,212.19,212.19,212.01,212.01,3322.0,199.1509,199.1509,198.982,198.982,3322.0
2022-12-09 14:35:00,212.06,212.22,211.99,212.22,4193.0,199.0289,199.1791,198.9632,199.1791,4193.0
2022-12-09 14:40:00,212.1,212.25,212.05,212.25,4936.0,199.0664,199.2072,199.0195,199.2072,4936.0
2022-12-09 14:45:00,212.2,212.39,212.16,212.31,3775.0,199.1603,199.3386,199.1228,199.2635,3775.0
2022-12-09 14:50:00,212.27,212.33,212.19,212.22,3742.0,199.226,199.2823,199.1509,199.1791,3742.0
2022-12-09 14:55:00,212.28,212.33,212.15,212.2,8686.0,199.2354,199.2823,199.1134,199.1603,8686.0
2022-12-09 15:00:00,212.25,212.39,212.25,212.38,3575.0,199.2072,199.3386,199.2072,199.3292,3575.0
2022-12-09 15:05:00,212.36,212.52,212.23,212.26,5380.0,199.3105,199.4606,199.1885,199.2166,5380.0
2022-12-09 15:10:00,212.22,212.42,212.19,212.41,7334.0,199.1791,199.3668,199.1509,199.3574,7334.0
2022-12-09 15:15:00,212.37,212.4,212.17,212.17,8132.0,199.3199,199.348,199.1321,199.1321,8132.0
2022-12-09 15:20:00,212.2,212.41,212.18,212.23,10692.0,199.1603,199.3574,199.1415,199.1885,10692.0
2022-12-09 15:25:00,212.22,212.23,212.06,212.09,8411.0,199.1791,199.1885,199.0289,199.0571,8411.0
2022-12-09 15:30:00,212.02,212.08,211.93,212.03,8864.0,198.9914,199.0477,198.9069,199.0008,8864.0
2022-12-09 15:35:00,211.98,212.0,211.63,211.67,7999.0,198.9538,198.9726,198.6253,198.6629,7999.0
2022-12-09 15:40:00,211.63,211.63,211.33,211.34,7060.0,198.6253,198.6253,198.3438,198.3532,7060.0
2022-12-09 15:45:00,211.28,211.66,211.25,211.41,11449.0,198.2968,198.6535,198.2687,198.4188,11449.0
2022-12-09 15:50:00,211.33,211.48,211.05,211.45,22651.0,198.3438,198.4845,198.081,198.4564,22651.0
2022-12-09 15:55:00,211.47,211.62,211.13,211.35,57187.0,198.4752,198.6159,198.1561,198.3625,57187.0
2022-12-12 09:30:00,212.64,212.96,211.9,212.27,26763.0,199.5733,199.8736,198.8787,199.226,26763.0
2022-12-12 09:35:00,212.12,212.25,211.19,211.56,12709.0,199.0852,199.2072,198.2124,198.5596,12709.0
2022-12-12 09:40:00,211.58,211.64,210.77,211.26,6843.0,198.5784,198.6347,197.8182,198.2781,6843.0
2022-12-12 09:45:00,211.26,211.72,211.08,211.72,10852.0,198.2781,198.7098,198.1091,198.7098,10852.0
2022-12-12 09:50:00,211.71,211.79,211.31,211.43,4856.0,198.7004,198.7755,198.325,198.4376,4856.0
2022-12-12 09:55:00,211.44,211.78,211.21,211.47,15408.0,198.447,198.7661,198.2311,198.4752,15408.0
2022-12-12 10:00:00,211.48,211.92,211.47,211.68,10969.0,198.4845,198.8975,198.4752,198.6723,10969.0
2022-12-12 10:05:00,211.75,211.99,211.6,211.71,41789.0,198.738,198.9632,198.5972,198.7004,41789.0
2022-12-12 10:10:00,211.69,211.76,211.47,211.47,8513.0,198.6816,198.7473,198.4752,198.4752,8513.0
2022-12-12 10:15:00,211.51,211.54,210.81,211.02,12624.0,198.5127,198.5409,197.8557,198.0528,12624.0
2022-12-12 10:20:00,210.99,211.31,210.98,211.26,9214.0,198.0247,198.325,198.0153,198.2781,9214.0
2022-12-12 10:25:00,211.31,211.64,211.17,211.38,27547.0,198.325,198.6347,198.1936,198.3907,27547.0
2022-12-12 10:30:00,211.46,211.7,211.38,211.43,13070.0,198.4658,198.691,198.3907,198.4376,13070.0
2022-12-12 10:35:00,211.48,211.69,211.27,211.66,16811.0,198.4845,198.6816,198.2875,198.6535,16811.0
2022-12-12 10:40:00,211.61,211.84,211.47,211.77,17708.0,198.6066,198.8224,198.4752,198.7567,17708.0
2022-12-12 10:45:00,211.72,212.16,211.66,211.94,34836.0,198.7098,199.1228,198.6535,198.9163,34836.0
2022-12-12 10:50:00,211.93,212.05,211.63,212.05,18980.0,198.9069,199.0195,198.6253,199.0195,18980.0
2022-12-12 10:55:00,212.02,212.4,211.93,212.26,19898.0,198.9914,199.348,198.9069,199.2166,19898.0
2022-12-12 11:00:00,212.3,212.3,211.66,211.85,33259.0,199.2542,199.2542,198.6535,198.8318,33259.0
2022-12-12 11:05:00,211.92,212.39,211.92,212.39,8473.0,198.8975,199.3386,198.8975,199.3386,8473.0
2022-12-12 11:10:00,212.34,212.47,212.25,212.43,12929.0,199.2917,199.4137,199.2072,199.3762,12929.0
2022-12-12 11:15:00,212.46,212.94,212.38,212.94,10793.0,199.4043,199.8548,199.3292,199.8548,10793.0
2022-12-12 11:20:00,212.94,212.96,212.66,212.67,9467.0,199.8548,199.8736,199.592,199.6014,9467.0
2022-12-12 11:25:00,212.66,213.04,212.52,213.04,6999.0,199.592,199.9487,199.4606,199.9487,6999.0
2022-12-12 11:30:00,213.0,213.04,212.6,212.77,6859.0,199.9111,199.9487,199.5357,199.6953,6859.0
2022-12-12 11:35:00,212.79,212.96,212.76,212.91,6576.0,199.714,199.8736,199.6859,199.8267,6576.0
2022-12-12 11:40:00,212.86,213.18,212.84,212.99,10769.0,199.7797,200.0801,199.761,199.9018,10769.0
2022-12-12 11:45:00,213.05,213.36,213.0,213.36,4058.0,199.9581,200.249,199.9111,200.249,4058.0
2022-12-12 11:50:00,213.35,213.41,213.25,213.3,5560.0,200.2396,200.2959,200.1458,200.1927,5560.0
2022-12-12 11:55:00,213.31,213.45,213.28,213.45,5611.0,200.2021,200.3335,200.1739,200.3335,5611.0
2022-12-12 12:00:00,213.52,213.54,213.4,213.45,9239.0,200.3992,200.418,200.2866,200.3335,9239.0
2022-12-12 12:05:00,213.45,213.48,213.1,213.3,8790.0,200.3335,200.3616,200.005,200.1927,8790.0
2022-12-12 12:10:00,213.28,213.28,213.01,213.01,2706.0,200.1739,200.1739,199.9205,199.9205,2706.0
2022-12-12 12:15:00,213.04,213.32,212.83,213.28,11267.0,199.9487,200.2115,199.7516,200.1739,11267.0
2022-12-12 12:20:00,213.31,213.32,213.16,213.23,5508.0,200.2021,200.2115,200.0613,200.127,5508.0
2022-12-12 12:25:00,213.21,213.34,213.12,213.24,13153.0,200.1082,200.2303,200.0238,200.1364,13153.0
2022-12-12 12:30:00,213.21,213.48,213.2,213.31,8829.0,200.1082,200.3616,200.0989,200.2021,8829.0
2022-12-12 12:35:00,213.28,213.56,213.28,213.46,7246.0,200.1739,200.4367,200.1739,200.3429,7246.0
2022-12-12 12:40:00,213.45,213.54,213.35,213.38,7684.0,200.3335,200.418,200.2396,200.2678,7684.0
2022-12-12 12:45:00,213.4,213.4,213.21,213.3,9745.0,200.2866,200.2866,200.1082,200.1927,9745.0
2022-12-12 12:50:00,213.34,213.4,213.22,213.26,15384.0,200.2303,200.2866,200.1176,200.1552,15384.0
2022-12-12 12:55:00,213.31,213.53,213.31,213.52,7468.0,200.2021,200.4086,200.2021,200.3992,7468.0
2022-12-12 13:00:00,213.49,213.66,213.43,213.44,10982.0,200.371,200.5306,200.3147,200.3241,10982.0
2022-12-12 13:05:00,213.44,213.63,213.37,213.6,6942.0,200.3241,200.5024,200.2584,200.4743,6942.0
2022-12-12 13:10:00,213.6,213.6,213.36,213.38,9083.0,200.4743,200.4743,200.249,200.2678,9083.0
2022-12-12 13:15:00,213.44,213.58,213.42,213.51,4814.0,200.3241,200.4555,200.3053,200.3898,4814.0
2022-12-12 13:20:00,213.51,213.51,213.34,213.37,3491.0,200.3898,200.3898,200.2303,200.2584,3491.0
2022-12-12 13:25:00,213.39,213.39,213.25,213.26,5964.0,200.2772,200.2772,200.1458,200.1552,5964.0
2022-12-12 13:30:00,213.24,213.38,213.24,213.34,6979.0,200.1364,200.2678,200.1364,200.2303,6979.0
2022-12-12 13:35:00,213.31,213.46,213.28,213.44,8311.0,200.2021,200.3429,200.1739,200.3241,8311.0
2022-12-12 13:40:00,213.43,213.72,213.42,213.69,4244.0,200.3147,200.5869,200.3053,200.5587,4244.0
2022-12-12 13:45:00,213.69,213.82,213.65,213.8,11194.0,200.5587,200.6808,200.5212,200.662,11194.0
2022-12-12 13:50:00,213.8,213.82,213.66,213.66,7286.0,200.662,200.6808,200.5306,200.5306,7286.0
2022-12-12 13:55:00,213.65,213.69,213.56,213.66,5393.0,200.5212,200.5587,200.4367,200.5306,5393.0
2022-12-12 14:00:00,213.66,213.74,213.45,213.51,16272.0,200.5306,200.6057,200.3335,200.3898,16272.0
2022-12-12 14:05:00,213.51,213.63,213.5,213.62,16922.0,200.3898,200.5024,200.3804,200.493,16922.0
2022-12-12 14:10:00,213.63,213.8,213.6,213.8,7879.0,200.5024,200.662,200.4743,200.662,7879.0
2022-12-12 14:15:00,213.79,213.82,213.5,213.5,7157.0,200.6526,200.6808,200.3804,200.3804,7157.0
2022-12-12 14:20:00,213.49,213.49,213.35,213.43,5752.0,200.371,200.371,200.2396,200.3147,5752.0
2022-12-12 14:25:00,213.42,213.81,213.38,213.8,15400.0,200.3053,200.6714,200.2678,200.662,15400.0
2022-12-12 14:30:00,213.8,213.8,213.47,213.47,8672.0,200.662,200.662,200.3523,200.3523,8672.0
2022-12-12 14:35:00,213.43,213.62,213.4,213.61,8555.0,200.3147,200.493,200.2866,200.4837,8555.0
2022-12-12 14:40:00,213.64,213.77,213.62,213.68,8915.0,200.5118,200.6338,200.493,200.5494,8915.0
2022-12-12 14:45:00,213.65,213.67,213.45,213.54,9850.0,200.5212,200.54,200.3335,200.418,9850.0
2022-12-12 14:50:00,213.55,214.03,213.51,213.96,28814.0,200.4273,200.8779,200.3898,200.8122,28814.0
2022-12-12 14:55:00,214.02,214.16,214.01,214.04,16403.0,200.8685,200.9999,200.8591,200.8872,16403.0
2022-12-12 15:00:00,214.09,214.4,214.07,214.39,6760.0,200.9342,201.2251,200.9154,201.2157,6760.0
2022-12-12 15:05:00,214.39,214.9,214.39,214.9,8055.0,201.2157,201.6944,201.2157,201.6944,8055.0
2022-12-12 15:10:00,214.92,215.32,214.92,215.12,13068.0,201.7132,202.0886,201.7132,201.9009,13068.0
2022-12-12 15:15:00,215.14,215.18,214.88,215.18,18825.0,201.9196,201.9572,201.6756,201.9572,18825.0
2022-12-12 15:20:00,215.18,215.84,215.18,215.84,11146.0,201.9572,202.5766,201.9572,202.5766,11146.0
2022-12-12 15:25:00,215.82,215.82,215.42,215.49,14544.0,202.5579,202.5579,202.1824,202.2481,14544.0
2022-12-12 15:30:00,215.52,215.77,215.52,215.72,16466.0,202.2763,202.5109,202.2763,202.464,16466.0
2022-12-12 15:35:00,215.73,215.88,215.63,215.73,14884.0,202.4734,202.6142,202.3795,202.4734,14884.0
2022-12-12 15:40:00,215.7,215.71,215.37,215.38,20383.0,202.4452,202.4546,202.1355,202.1449,20383.0
2022-12-12 15:45:00,215.36,215.45,215.15,215.18,28992.0,202.1261,202.2106,201.929,201.9572,28992.0
2022-12-12 15:50:00,215.19,215.53,215.18,215.53,43838.0,201.9666,202.2857,201.9572,202.2857,43838.0
2022-12-12 15:55:00,215.53,215.9,215.53,215.8,111132.0,202.2857,202.6329,202.2857,202.5391,111132.0
2022-12-13 09:30:00,220.9,220.9,218.84,218.84,49628.0,207.3257,207.3257,205.3923,205.3923,49628.0
2022-12-13 09:35:00,218.75,218.78,217.51,218.28,9873.0,205.3078,205.336,204.144,204.8667,9873.0
2022-12-13 09:40:00,218.27,218.83,217.87,218.76,12019.0,204.8573,205.3829,204.4819,205.3172,12019.0
2022-12-13 09:45:00,218.65,219.54,218.6,219.21,15740.0,205.214,206.0493,205.167,205.7395,15740.0
2022-12-13 09:50:00,219.23,220.6,219.03,220.6,21024.0,205.7583,207.0441,205.5706,207.0441,21024.0
2022-12-13 09:55:00,220.62,221.45,220.62,221.09,26808.0,207.0629,207.8419,207.0629,207.504,26808.0
2022-12-13 10:00:00,221.05,221.34,220.46,220.92,34359.0,207.4665,207.7387,206.9127,207.3445,34359.0
2022-12-13 10:05:00,220.87,221.31,220.65,221.16,37352.0,207.2975,207.7105,207.0911,207.5697,37352.0
2022-12-13 10:10:00,221.12,221.12,220.14,220.52,75021.0,207.5322,207.5322,206.6124,206.969,75021.0
2022-12-13 10:15:00,220.51,220.78,219.58,219.95,7957.0,206.9597,207.2131,206.0868,206.4341,7957.0
2022-12-13 10:20:00,219.85,220.06,218.87,218.95,8799.0,206.3402,206.5373,205.4204,205.4955,8799.0
2022-12-13 10:25:00,218.9,218.98,218.49,218.78,16628.0,205.4486,205.5237,205.0638,205.336,16628.0
2022-12-13 10:30:00,218.78,219.25,218.32,218.96,9528.0,205.336,205.7771,204.9042,205.5049,9528.0
2022-12-13 10:35:00,219.1,219.12,218.0,218.0,14863.0,205.6363,205.6551,204.6039,204.6039,14863.0
2022-12-13 10:40:00,218.0,218.48,217.88,218.39,12670.0,204.6039,205.0544,204.4913,204.9699,12670.0
2022-12-13 10:45:00,218.52,218.63,217.77,217.77,10222.0,205.0919,205.1952,204.388,204.388,10222.0
2022-12-13 10:50:00,217.66,217.91,217.48,217.7,6071.0,204.2848,204.5194,204.1158,204.3223,6071.0
2022-12-13 10:55:00,217.78,217.86,217.43,217.53,12658.0,204.3974,204.4725,204.0689,204.1628,12658.0
2022-12-13 11:00:00,217.59,218.17,217.52,218.16,40467.0,204.2191,204.7634,204.1534,204.7541,40467.0
2022-12-13 11:05:00,218.1,218.3,217.96,218.09,6629.0,204.6977,204.8855,204.5664,204.6884,6629.0
2022-12-13 11:10:00,218.08,218.44,218.02,218.43,7276.0,204.679,205.0169,204.6227,205.0075,7276.0
2022-12-13 11:15:00,218.39,218.54,218.26,218.32,9056.0,204.9699,205.1107,204.8479,204.9042,9056.0
2022-12-13 11:20:00,218.35,218.41,217.8,217.94,7359.0,204.9324,204.9887,204.4162,204.5476,7359.0
2022-12-13 11:25:00,217.94,218.38,217.93,218.38,11000.0,204.5476,204.9605,204.5382,204.9605,11000.0
2022-12-13 11:30:00,218.38,219.2,218.38,219.03,42363.0,204.9605,205.7302,204.9605,205.5706,42363.0
2022-12-13 11:35:00,219.02,219.05,218.86,219.03,27136.0,205.5612,205.5894,205.411,205.5706,27136.0
2022-12-13 11:40:00,218.98,219.05,218.9,218.94,13195.0,205.5237,205.5894,205.4486,205.4861,13195.0
2022-12-13 11:45:00,218.94,218.97,217.94,218.21,69717.0,205.4861,205.5143,204.5476,204.801,69717.0
2022-12-13 11:50:00,218.08,218.1,217.58,218.0,6935.0,204.679,204.6977,204.2097,204.6039,6935.0
2022-12-13 11:55:00,217.91,218.23,217.74,218.23,7043.0,204.5194,204.8198,204.3599,204.8198,7043.0
2022-12-13 12:00:00,218.23,218.24,217.9,217.92,8965.0,204.8198,204.8291,204.51,204.5288,8965.0
2022-12-13 12:05:00,217.92,218.2,217.9,217.9,12431.0,204.5288,204.7916,204.51,204.51,12431.0
2022-12-13 12:10:00,217.91,217.91,217.39,217.64,6253.0,204.5194,204.5194,204.0314,204.266,6253.0
2022-12-13 12:15:00,217.64,217.65,217.02,217.09,12281.0,204.266,204.2754,203.6841,203.7498,12281.0
2022-12-13 12:20:00,217.15,217.68,217.06,217.45,10003.0,203.8061,204.3036,203.7217,204.0877,10003.0
2022-12-13 12:25:00,217.59,217.66,217.51,217.51,8740.0,204.2191,204.2848,204.144,204.144,8740.0
2022-12-13 12:30:00,217.5,217.59,217.07,217.19,8402.0,204.1346,204.2191,203.731,203.8437,8402.0
2022-12-13 12:35:00,217.16,217.27,217.03,217.19,7283.0,203.8155,203.9188,203.6935,203.8437,7283.0
2022-12-13 12:40:00,217.27,217.27,216.51,216.71,10652.0,203.9188,203.9188,203.2055,203.3932,10652.0
2022-12-13 12:45:00,216.77,216.96,216.12,216.12,11014.0,203.4495,203.6278,202.8394,202.8394,11014.0
2022-12-13 12:50:00,216.15,216.47,215.85,216.01,11129.0,202.8676,203.1679,202.586,202.7362,11129.0
2022-12-13 12:55:00,215.98,216.54,215.95,216.45,5429.0,202.708,203.2336,202.6799,203.1491,5429.0
2022-12-13 13:00:00,216.5,216.79,216.44,216.66,8012.0,203.1961,203.4682,203.1398,203.3462,8012.0
2022-12-13 13:05:00,216.76,216.84,216.55,216.69,5061.0,203.4401,203.5152,203.243,203.3744,5061.0
2022-12-13 13:10:00,216.72,217.02,216.72,217.02,5161.0,203.4026,203.6841,203.4026,203.6841,5161.0
2022-12-13 13:15:00,217.02,217.49,216.82,217.4,5469.0,203.6841,204.1252,203.4964,204.0408,5469.0
2022-12-13 13:20:00,217.38,217.57,217.28,217.57,4767.0,204.022,204.2003,203.9281,204.2003,4767.0
2022-12-13 13:25:00,217.52,217.63,217.45,217.53,3696.0,204.1534,204.2566,204.0877,204.1628,3696.0
2022-12-13 13:30:00,217.53,217.8,217.47,217.47,4989.0,204.1628,204.4162,204.1065,204.1065,4989.0
2022-12-13 13:35:00,217.46,217.46,217.12,217.17,9260.0,204.0971,204.0971,203.778,203.8249,9260.0
2022-12-13 13:40:00,217.13,217.54,217.09,217.53,4954.0,203.7874,204.1722,203.7498,204.1628,4954.0
2022-12-13 13:45:00,217.54,217.57,217.24,217.36,4192.0,204.1722,204.2003,203.8906,204.0032,4192.0
2022-12-13 13:50:00,217.26,217.46,217.0,217.02,6196.0,203.9094,204.0971,203.6653,203.6841,6196.0
2022-12-13 13:55:00,217.0,217.5,216.97,217.5,4554.0,203.6653,204.1346,203.6372,204.1346,4554.0
2022-12-13 14:00:00,217.51,217.74,217.34,217.74,15446.0,204.144,204.3599,203.9845,204.3599,15446.0
2022-12-13 14:05:00,217.73,217.82,217.34,217.45,5886.0,204.3505,204.435,203.9845,204.0877,5886.0
2022-12-13 14:10:00,217.39,217.71,217.39,217.7,5950.0,204.0314,204.3317,204.0314,204.3223,5950.0
2022-12-13 14:15:00,217.69,217.76,217.42,217.47,10789.0,204.3129,204.3786,204.0595,204.1065,10789.0
2022-12-13 14:20:00,217.5,217.58,217.42,217.46,5814.0,204.1346,204.2097,204.0595,204.0971,5814.0
2022-12-13 14:25:00,217.47,217.62,217.39,217.62,12063.0,204.1065,204.2472,204.0314,204.2472,12063.0
2022-12-13 14:30:00,217.57,217.72,217.43,217.62,8243.0,204.2003,204.3411,204.0689,204.2472,8243.0
2022-12-13 14:35:00,217.57,217.85,217.48,217.85,5057.0,204.2003,204.4631,204.1158,204.4631,5057.0
2022-12-13 14:40:00,217.81,218.33,217.76,218.25,8837.0,204.4256,204.9136,204.3786,204.8385,8837.0
2022-12-13 14:45:00,218.26,218.27,218.16,218.18,6250.0,204.8479,204.8573,204.7541,204.7728,6250.0
2022-12-13 14:50:00,218.16,218.16,217.55,217.56,10309.0,204.7541,204.7541,204.1815,204.1909,10309.0
2022-12-13 14:55:00,217.54,217.57,217.31,217.42,6679.0,204.1722,204.2003,203.9563,204.0595,6679.0
2022-12-13 15:00:00,217.46,217.46,216.84,216.84,8134.0,204.0971,204.0971,203.5152,203.5152,8134.0
2022-12-13 15:05:00,216.89,217.09,216.78,217.0,6869.0,203.5621,203.7498,203.4589,203.6653,6869.0
2022-12-13 15:10:00,216.98,216.98,216.68,216.69,5359.0,203.6466,203.6466,203.365,203.3744,5359.0
2022-12-13 15:15:00,216.61,217.36,216.61,217.29,10305.0,203.2993,204.0032,203.2993,203.9375,10305.0
2022-12-13 15:20:00,217.26,217.51,217.13,217.44,13747.0,203.9094,204.144,203.7874,204.0783,13747.0
2022-12-13 15:25:00,217.49,217.56,217.22,217.44,12719.0,204.1252,204.1909,203.8718,204.0783,12719.0
2022-12-13 15:30:00,217.47,218.0,217.47,217.88,19948.0,204.1065,204.6039,204.1065,204.4913,19948.0
2022-12-13 15:35:00,217.85,217.91,217.3,217.43,23791.0,204.4631,204.5194,203.9469,204.0689,23791.0
2022-12-13 15:40:00,217.42,217.91,217.4,217.81,31674.0,204.0595,204.5194,204.0408,204.4256,31674.0
2022-12-13 15:45:00,217.83,218.11,217.82,217.91,61518.0,204.4443,204.7071,204.435,204.5194,61518.0
2022-12-13 15:50:00,217.93,218.5,217.93,218.23,64634.0,204.5382,205.0732,204.5382,204.8198,64634.0
2022-12-13 15:55:00,218.22,218.26,217.89,218.0,120534.0,204.8104,204.8479,204.5007,204.6039,120534.0
2022-12-14 09:30:00,219.32,219.32,218.5,218.73,48220.0,205.8428,205.8428,205.0732,205.289,48220.0
2022-12-14 09:35:00,218.9,219.5,218.9,219.29,13158.0,205.4486,206.0117,205.4486,205.8146,13158.0
2022-12-14 09:40:00,219.09,219.4,218.69,219.22,26925.0,205.6269,205.9179,205.2515,205.7489,26925.0
2022-12-14 09:45:00,219.2,219.82,219.18,219.45,23820.0,205.7302,206.3121,205.7114,205.9648,23820.0
2022-12-14 09:50:00,219.43,219.87,219.41,219.6,23398.0,205.946,206.359,205.9272,206.1056,23398.0
2022-12-14 09:55:00,219.51,219.6,219.22,219.48,44148.0,206.0211,206.1056,205.7489,205.9929,44148.0
2022-12-14 10:00:00,219.47,220.08,219.36,220.07,17756.0,205.9836,206.5561,205.8803,206.5467,17756.0
2022-12-14 10:05:00,219.92,219.94,219.65,219.77,19497.0,206.4059,206.4247,206.1525,206.2651,19497.0
2022-12-14 10:10:00,219.71,219.92,219.5,219.62,18823.0,206.2088,206.4059,206.0117,206.1243,18823.0
2022-12-14 10:15:00,219.49,219.64,219.2,219.42,21617.0,206.0023,206.1431,205.7302,205.9366,21617.0
2022-12-14 10:20:00,219.37,219.62,219.18,219.62,14126.0,205.8897,206.1243,205.7114,206.1243,14126.0
2022-12-14 10:25:00,219.58,220.0,219.58,219.95,9036.0,206.0868,206.481,206.0868,206.4341,9036.0
2022-12-14 10:30:00,219.98,220.57,219.94,220.57,8107.0,206.4622,207.016,206.4247,207.016,8107.0
2022-12-14 10:35:00,220.62,220.8,220.48,220.57,11630.0,207.0629,207.2318,206.9315,207.016,11630.0
2022-12-14 10:40:00,220.53,221.0,220.53,220.88,9708.0,206.9784,207.4195,206.9784,207.3069,9708.0
2022-12-14 10:45:00,220.96,221.19,220.82,221.05,12371.0,207.382,207.5979,207.2506,207.4665,12371.0
2022-12-14 10:50:00,220.98,220.98,220.69,220.97,10263.0,207.4008,207.4008,207.1286,207.3914,10263.0
2022-12-14 10:55:00,220.96,221.05,220.73,221.02,13003.0,207.382,207.4665,207.1661,207.4383,13003.0
2022-12-14 11:00:00,221.09,221.6,221.04,221.46,14512.0,207.504,207.9827,207.4571,207.8513,14512.0
2022-12-14 11:05:00,221.39,221.44,221.14,221.3,10545.0,207.7856,207.8325,207.5509,207.7011,10545.0
2022-12-14 11:10:00,221.25,221.4,221.17,221.4,21168.0,207.6542,207.795,207.5791,207.795,21168.0
2022-12-14 11:15:00,221.41,221.47,221.01,221.14,10039.0,207.8043,207.8607,207.4289,207.5509,10039.0
2022-12-14 11:20:00,221.15,221.24,220.93,220.97,16165.0,207.5603,207.6448,207.3538,207.3914,16165.0
2022-12-14 11:25:00,220.93,221.39,220.93,221.35,9843.0,207.3538,207.7856,207.3538,207.748,9843.0
2022-12-14 11:30:00,221.38,221.62,221.38,221.4,12003.0,207.7762,208.0014,207.7762,207.795,12003.0
2022-12-14 11:35:00,221.42,221.52,221.28,221.38,12470.0,207.8137,207.9076,207.6823,207.7762,12470.0
2022-12-14 11:40:00,221.42,221.71,221.34,221.65,10090.0,207.8137,208.0859,207.7387,208.0296,10090.0
2022-12-14 11:45:00,221.65,221.68,221.41,221.5,10498.0,208.0296,208.0578,207.8043,207.8888,10498.0
2022-12-14 11:50:00,221.41,221.61,221.27,221.45,8334.0,207.8043,207.9921,207.673,207.8419,8334.0
2022-12-14 11:55:00,221.48,221.52,221.37,221.39,7391.0,207.87,207.9076,207.7668,207.7856,7391.0
2022-12-14 12:00:00,221.31,221.36,221.19,221.33,4759.0,207.7105,207.7574,207.5979,207.7293,4759.0
2022-12-14 12:05:00,221.3,221.47,221.27,221.41,12010.0,207.7011,207.8607,207.673,207.8043,12010.0
2022-12-14 12:10:00,221.35,221.47,221.03,221.12,7590.0,207.748,207.8607,207.4477,207.5322,7590.0
2022-12-14 12:15:00,221.13,221.43,221.07,221.43,8986.0,207.5416,207.8231,207.4852,207.8231,8986.0
2022-12-14 12:20:00,221.45,221.45,221.26,221.26,7282.0,207.8419,207.8419,207.6636,207.6636,7282.0
2022-12-14 12:25:00,221.33,221.39,220.97,221.1,10375.0,207.7293,207.7856,207.3914,207.5134,10375.0
2022-12-14 12:30:00,220.99,221.07,220.72,220.89,7919.0,207.4102,207.4852,207.1568,207.3163,7919.0
2022-12-14 12:35:00,220.81,221.21,220.81,221.21,8975.0,207.2412,207.6166,207.2412,207.6166,8975.0
2022-12-14 12:40:00,221.2,221.31,221.15,221.23,6950.0,207.6073,207.7105,207.5603,207.6354,6950.0
2022-12-14 12:45:00,221.16,221.16,220.87,220.89,5182.0,207.5697,207.5697,207.2975,207.3163,5182.0
2022-12-14 12:50:00,220.86,221.04,220.86,220.95,5664.0,207.2881,207.4571,207.2881,207.3726,5664.0
2022-12-14 12:55:00,220.98,221.19,220.95,220.99,10897.0,207.4008,207.5979,207.3726,207.4102,10897.0
2022-12-14 13:00:00,220.96,221.03,220.92,220.98,5427.0,207.382,207.4477,207.3445,207.4008,5427.0
2022-12-14 13:05:00,220.98,221.08,220.93,220.96,5827.0,207.4008,207.4946,207.3538,207.382,5827.0
2022-12-14 13:10:00,221.0,221.2,220.9,220.91,5076.0,207.4195,207.6073,207.3257,207.3351,5076.0
2022-12-14 13:15:00,220.91,220.91,220.51,220.54,6545.0,207.3351,207.3351,206.9597,206.9878,6545.0
2022-12-14 13:20:00,220.56,220.65,220.53,220.53,6931.0,207.0066,207.0911,206.9784,206.9784,6931.0
2022-12-14 13:25:00,220.5,220.57,220.36,220.36,7242.0,206.9503,207.016,206.8189,206.8189,7242.0
2022-12-14 13:30:00,220.34,220.59,220.34,220.43,5514.0,206.8001,207.0347,206.8001,206.8846,5514.0
2022-12-14 13:35:00,220.39,220.56,220.32,220.45,9731.0,206.847,207.0066,206.7813,206.9033,9731.0
2022-12-14 13:40:00,220.44,220.44,220.19,220.24,7762.0,206.894,206.894,206.6593,206.7062,7762.0
2022-12-14 13:45:00,220.22,220.26,219.78,219.78,6974.0,206.6875,206.725,206.2745,206.2745,6974.0
2022-12-14 13:50:00,219.83,219.84,219.52,219.83,7649.0,206.3214,206.3308,206.0305,206.3214,7649.0
2022-12-14 13:55:00,219.83,220.21,219.82,219.95,6976.0,206.3214,206.6781,206.3121,206.4341,6976.0
2022-12-14 14:00:00,219.73,219.73,217.96,218.49,24654.0,206.2276,206.2276,204.5664,205.0638,24654.0
2022-12-14 14:05:00,218.37,218.69,217.63,217.66,8834.0,204.9512,205.2515,204.2566,204.2848,8834.0
2022-12-14 14:10:00,217.68,218.09,217.29,217.55,15549.0,204.3036,204.6884,203.9375,204.1815,15549.0
2022-12-14 14:15:00,217.55,218.06,217.35,217.97,19279.0,204.1815,204.6602,203.9938,204.5757,19279.0
2022-12-14 14:20:00,217.92,218.02,217.5,217.64,22568.0,204.5288,204.6227,204.1346,204.266,22568.0
2022-12-14 14:25:00,217.71,218.36,217.71,218.09,10681.0,204.3317,204.9418,204.3317,204.6884,10681.0
2022-12-14 14:30:00,218.01,218.25,216.46,216.47,16581.0,204.6133,204.8385,203.1585,203.1679,16581.0
2022-12-14 14:35:00,216.62,217.12,216.36,216.62,23823.0,203.3087,203.778,203.0647,203.3087,23823.0
2022-12-14 14:40:00,216.69,218.07,216.47,217.79,23453.0,203.3744,204.6696,203.1679,204.4068,23453.0
2022-12-14 14:45:00,217.75,218.02,216.73,217.78,14301.0,204.3693,204.6227,203.4119,204.3974,14301.0
2022-12-14 14:50:00,217.78,217.9,217.12,217.45,13914.0,204.3974,204.51,203.778,204.0877,13914.0
2022-12-14 14:55:00,217.76,217.97,217.31,217.77,9882.0,204.3786,204.5757,203.9563,204.388,9882.0
2022-12-14 15:00:00,217.62,218.2,217.51,218.09,46673.0,204.2472,204.7916,204.144,204.6884,46673.0
2022-12-14 15:05:00,218.0,218.12,217.34,217.85,21130.0,204.6039,204.7165,203.9845,204.4631,21130.0
2022-12-14 15:10:00,217.87,219.18,217.76,218.52,16878.0,204.4819,205.7114,204.3786,205.0919,16878.0
2022-12-14 15:15:00,218.69,218.69,217.67,218.03,27618.0,205.2515,205.2515,204.2942,204.6321,27618.0
2022-12-14 15:20:00,218.01,218.41,217.87,218.12,30212.0,204.6133,204.9887,204.4819,204.7165,30212.0
2022-12-14 15:25:00,218.13,218.14,217.04,217.04,12368.0,204.7259,204.7353,203.7029,203.7029,12368.0
2022-12-14 15:30:00,216.95,216.97,216.44,216.92,24010.0,203.6184,203.6372,203.1398,203.5903,24010.0
2022-12-14 15:35:00,216.93,217.16,216.53,216.91,19774.0,203.5996,203.8155,203.2242,203.5809,19774.0
2022-12-14 15:40:00,216.92,217.02,216.68,217.0,35066.0,203.5903,203.6841,203.365,203.6653,35066.0
2022-12-14 15:45:00,216.96,217.1,216.63,216.78,35766.0,203.6278,203.7592,203.3181,203.4589,35766.0
2022-12-14 15:50:00,216.78,218.21,216.71,217.89,118120.0,203.4589,204.801,203.3932,204.5007,118120.0
2022-12-14 15:55:00,217.89,217.89,217.49,217.58,170875.0,204.5007,204.5007,204.1252,204.2097,170875.0
2022-12-15 09:30:00,214.76,215.11,214.01,214.14,35867.0,201.563,201.8915,200.8591,200.9811,35867.0
2022-12-15 09:35:00,214.27,214.54,213.99,214.54,12162.0,201.1031,201.3565,200.8403,201.3565,12162.0
2022-12-15 09:40:00,214.51,214.54,213.41,213.75,14813.0,201.3284,201.3565,200.2959,200.6151,14813.0
2022-12-15 09:45:00,213.77,213.93,213.06,213.22,16143.0,200.6338,200.784,199.9675,200.1176,16143.0
2022-12-15 09:50:00,213.28,213.64,213.02,213.39,37648.0,200.1739,200.5118,199.9299,200.2772,37648.0
2022-12-15 09:55:00,213.5,213.54,212.55,212.83,44268.0,200.3804,200.418,199.4888,199.7516,44268.0
2022-12-15 10:00:00,212.77,213.12,211.98,211.98,84981.0,199.6953,200.0238,198.9538,198.9538,84981.0
2022-12-15 10:05:00,212.06,212.83,212.05,212.6,46285.0,199.0289,199.7516,199.0195,199.5357,46285.0
2022-12-15 10:10:00,212.6,212.88,212.51,212.81,23744.0,199.5357,199.7985,199.4513,199.7328,23744.0
2022-12-15 10:15:00,212.71,213.11,212.58,213.1,15546.0,199.639,200.0144,199.517,200.005,15546.0
2022-12-15 10:20:00,213.02,213.2,212.75,212.93,20762.0,199.9299,200.0989,199.6765,199.8454,20762.0
2022-12-15 10:25:00,212.93,213.03,212.7,213.03,12350.0,199.8454,199.9393,199.6296,199.9393,12350.0
2022-12-15 10:30:00,212.98,213.01,212.7,212.97,21166.0,199.8924,199.9205,199.6296,199.883,21166.0
2022-12-15 10:35:00,213.0,213.39,212.99,213.18,13034.0,199.9111,200.2772,199.9018,200.0801,13034.0
2022-12-15 10:40:00,213.24,213.28,213.03,213.09,11444.0,200.1364,200.1739,199.9393,199.9956,11444.0
2022-12-15 10:45:00,213.22,213.28,212.79,213.25,35827.0,200.1176,200.1739,199.714,200.1458,35827.0
2022-12-15 10:50:00,213.24,213.41,213.2,213.26,15068.0,200.1364,200.2959,200.0989,200.1552,15068.0
2022-12-15 10:55:00,213.25,213.27,212.94,213.1,18536.0,200.1458,200.1646,199.8548,200.005,18536.0
2022-12-15 11:00:00,213.16,213.26,212.98,213.18,4554.0,200.0613,200.1552,199.8924,200.0801,4554.0
2022-12-15 11:05:00,213.0,213.28,212.84,212.94,11240.0,199.9111,200.1739,199.761,199.8548,11240.0
2022-12-15 11:10:00,212.93,212.99,212.79,212.9,25759.0,199.8454,199.9018,199.714,199.8173,25759.0
2022-12-15 11:15:00,212.89,213.02,212.5,212.95,28394.0,199.8079,199.9299,199.4419,199.8642,28394.0
2022-12-15 11:20:00,212.9,213.17,212.83,212.95,12655.0,199.8173,200.0707,199.7516,199.8642,12655.0
2022-12-15 11:25:00,212.94,213.03,212.42,212.44,8917.0,199.8548,199.9393,199.3668,199.3856,8917.0
2022-12-15 11:30:00,212.43,212.43,211.76,211.97,10176.0,199.3762,199.3762,198.7473,198.9444,10176.0
2022-12-15 11:35:00,211.97,212.07,211.63,211.63,7199.0,198.9444,199.0383,198.6253,198.6253,7199.0
2022-12-15 11:40:00,211.6,211.69,211.37,211.38,6983.0,198.5972,198.6816,198.3813,198.3907,6983.0
2022-12-15 11:45:00,211.37,211.37,210.98,211.05,9030.0,198.3813,198.3813,198.0153,198.081,9030.0
2022-12-15 11:50:00,210.97,211.31,210.77,211.26,11471.0,198.0059,198.325,197.8182,198.2781,11471.0
2022-12-15 11:55:00,211.34,211.37,211.14,211.33,6348.0,198.3532,198.3813,198.1654,198.3438,6348.0
2022-12-15 12:00:00,211.29,211.53,211.26,211.27,8255.0,198.3062,198.5315,198.2781,198.2875,8255.0
2022-12-15 12:05:00,211.21,211.29,211.09,211.22,6576.0,198.2311,198.3062,198.1185,198.2405,6576.0
2022-12-15 12:10:00,211.19,211.24,211.01,211.21,9729.0,198.2124,198.2593,198.0434,198.2311,9729.0
2022-12-15 12:15:00,211.16,211.45,211.07,211.44,3242.0,198.1842,198.4564,198.0997,198.447,3242.0
2022-12-15 12:20:00,211.42,211.64,211.34,211.56,7043.0,198.4282,198.6347,198.3532,198.5596,7043.0
2022-12-15 12:25:00,211.53,211.58,211.34,211.58,7247.0,198.5315,198.5784,198.3532,198.5784,7247.0
2022-12-15 12:30:00,211.63,212.29,211.63,212.28,6558.0,198.6253,199.2448,198.6253,199.2354,6558.0
2022-12-15 12:35:00,212.31,212.31,211.75,211.83,4619.0,199.2635,199.2635,198.738,198.813,4619.0
2022-12-15 12:40:00,211.77,211.97,211.69,211.96,14237.0,198.7567,198.9444,198.6816,198.9351,14237.0
2022-12-15 12:45:00,211.92,212.07,211.86,211.94,8257.0,198.8975,199.0383,198.8412,198.9163,8257.0
2022-12-15 12:50:00,211.96,212.06,211.83,211.99,9851.0,198.9351,199.0289,198.813,198.9632,9851.0
2022-12-15 12:55:00,211.89,212.05,211.75,211.98,10355.0,198.8694,199.0195,198.738,198.9538,10355.0
2022-12-15 13:00:00,212.02,212.02,211.76,211.83,9433.0,198.9914,198.9914,198.7473,198.813,9433.0
2022-12-15 13:05:00,211.84,211.84,211.65,211.72,25652.0,198.8224,198.8224,198.6441,198.7098,25652.0
2022-12-15 13:10:00,211.73,211.91,211.67,211.83,11221.0,198.7192,198.8881,198.6629,198.813,11221.0
2022-12-15 13:15:00,211.83,212.01,211.82,211.88,8745.0,198.813,198.982,198.8037,198.86,8745.0
2022-12-15 13:20:00,211.85,211.93,211.7,211.78,15343.0,198.8318,198.9069,198.691,198.7661,15343.0
2022-12-15 13:25:00,211.75,211.82,211.64,211.77,15449.0,198.738,198.8037,198.6347,198.7567,15449.0
2022-12-15 13:30:00,211.77,211.9,211.68,211.81,25055.0,198.7567,198.8787,198.6723,198.7943,25055.0
2022-12-15 13:35:00,211.81,211.96,211.67,211.86,21989.0,198.7943,198.9351,198.6629,198.8412,21989.0
2022-12-15 13:40:00,211.89,211.96,211.63,211.78,21320.0,198.8694,198.9351,198.6253,198.7661,21320.0
2022-12-15 13:45:00,211.88,211.93,211.71,211.93,18221.0,198.86,198.9069,198.7004,198.9069,18221.0
2022-12-15 13:50:00,211.91,211.99,211.87,211.93,47298.0,198.8881,198.9632,198.8506,198.9069,47298.0
2022-12-15 13:55:00,211.94,212.06,211.89,212.03,13696.0,198.9163,199.0289,198.8694,199.0008,13696.0
2022-12-15 14:00:00,211.99,212.07,211.92,211.94,10291.0,198.9632,199.0383,198.8975,198.9163,10291.0
2022-12-15 14:05:00,211.91,211.97,211.43,211.44,50102.0,198.8881,198.9444,198.4376,198.447,50102.0
2022-12-15 14:10:00,211.39,211.53,211.27,211.35,9892.0,198.4001,198.5315,198.2875,198.3625,9892.0
2022-12-15 14:15:00,211.29,211.5,211.2,211.4,7216.0,198.3062,198.5033,198.2218,198.4095,7216.0
2022-12-15 14:20:00,211.42,211.47,211.11,211.11,7218.0,198.4282,198.4752,198.1373,198.1373,7218.0
2022-12-15 14:25:00,211.15,211.17,210.76,210.9,6413.0,198.1748,198.1936,197.8088,197.9402,6413.0
2022-12-15 14:30:00,210.88,211.18,210.85,211.18,11030.0,197.9214,198.203,197.8933,198.203,11030.0
2022-12-15 14:35:00,211.23,211.59,211.04,211.47,12483.0,198.2499,198.5878,198.0716,198.4752,12483.0
2022-12-15 14:40:00,211.43,211.81,211.42,211.8,13364.0,198.4376,198.7943,198.4282,198.7849,13364.0
2022-12-15 14:45:00,211.82,211.86,211.45,211.56,6271.0,198.8037,198.8412,198.4564,198.5596,6271.0
2022-12-15 14:50:00,211.57,211.86,211.41,211.8,10525.0,198.569,198.8412,198.4188,198.7849,10525.0
2022-12-15 14:55:00,211.83,212.14,211.73,212.14,12532.0,198.813,199.104,198.7192,199.104,12532.0
2022-12-15 15:00:00,212.06,212.7,212.06,212.69,14100.0,199.0289,199.6296,199.0289,199.6202,14100.0
2022-12-15 15:05:00,212.7,212.89,212.58,212.8,8104.0,199.6296,199.8079,199.517,199.7234,8104.0
2022-12-15 15:10:00,212.83,212.83,212.16,212.16,21155.0,199.7516,199.7516,199.1228,199.1228,21155.0
2022-12-15 15:15:00,212.16,212.34,212.02,212.14,26528.0,199.1228,199.2917,198.9914,199.104,26528.0
2022-12-15 15:20:00,212.12,212.55,212.09,212.37,15416.0,199.0852,199.4888,199.0571,199.3199,15416.0
2022-12-15 15:25:00,212.36,212.74,212.25,212.66,32992.0,199.3105,199.6671,199.2072,199.592,32992.0
2022-12-15 15:30:00,212.69,212.94,212.61,212.83,16921.0,199.6202,199.8548,199.5451,199.7516,16921.0
2022-12-15 15:35:00,212.81,212.82,212.26,212.34,17208.0,199.7328,199.7422,199.2166,199.2917,17208.0
2022-12-15 15:40:00,212.36,212.41,211.77,211.77,29325.0,199.3105,199.3574,198.7567,198.7567,29325.0
2022-12-15 15:45:00,211.75,211.9,211.62,211.62,50691.0,198.738,198.8787,198.6159,198.6159,50691.0
2022-12-15 15:50:00,211.63,212.31,211.58,211.88,78503.0,198.6253,199.2635,198.5784,198.86,78503.0
2022-12-15 15:55:00,211.88,212.33,211.88,212.31,129687.0,198.86,199.2823,198.86,199.2635,129687.0
2022-12-16 09:30:00,208.55,209.49,207.72,207.79,458421.0,196.9451,197.8328,196.1613,196.2274,458421.0
2022-12-16 09:35:00,207.79,208.51,207.66,207.84,9889.0,196.2274,196.9073,196.1046,196.2746,9889.0
2022-12-16 09:40:00,207.86,208.13,207.58,207.59,13702.0,196.2935,196.5484,196.0291,196.0385,13702.0
2022-12-16 09:45:00,207.78,208.45,207.63,208.31,18816.0,196.2179,196.8506,196.0763,196.7184,18816.0
2022-12-16 09:50:00,208.41,208.51,207.92,208.23,7291.0,196.8129,196.9073,196.3501,196.6429,7291.0
2022-12-16 09:55:00,208.24,209.35,208.23,209.18,11290.0,196.6523,197.7006,196.6429,197.54,11290.0
2022-12-16 10:00:00,209.2,209.24,207.99,208.02,9370.0,197.5589,197.5967,196.4162,196.4446,9370.0
2022-12-16 10:05:00,208.09,208.15,207.26,207.32,16556.0,196.5107,196.5673,195.7269,195.7835,16556.0
2022-12-16 10:10:00,207.4,207.4,206.82,206.85,8944.0,195.8591,195.8591,195.3113,195.3397,8944.0
2022-12-16 10:15:00,206.79,207.52,206.64,207.51,15997.0,195.283,195.9724,195.1414,195.9629,15997.0
2022-12-16 10:20:00,207.47,207.47,206.82,207.05,11802.0,195.9252,195.9252,195.3113,195.5285,11802.0
2022-12-16 10:25:00,206.96,207.56,206.81,207.28,10296.0,195.4436,196.0102,195.3019,195.7457,10296.0
2022-12-16 10:30:00,207.28,207.67,207.17,207.23,13403.0,195.7457,196.114,195.6419,195.6985,13403.0
2022-12-16 10:35:00,207.21,207.32,206.85,207.31,23516.0,195.6796,195.7835,195.3397,195.7741,23516.0
2022-12-16 10:40:00,207.26,207.74,207.2,207.74,9743.0,195.7269,196.1801,195.6702,196.1801,9743.0
2022-12-16 10:45:00,207.8,208.24,207.7,207.92,8547.0,196.2368,196.6523,196.1424,196.3501,8547.0
2022-12-16 10:50:00,207.92,208.16,207.78,208.16,7438.0,196.3501,196.5768,196.2179,196.5768,7438.0
2022-12-16 10:55:00,208.22,208.48,208.17,208.48,7207.0,196.6334,196.879,196.5862,196.879,7207.0
2022-12-16 11:00:00,208.48,208.58,208.08,208.13,8412.0,196.879,196.9734,196.5012,196.5484,8412.0
2022-12-16 11:05:00,208.13,208.5,208.13,208.34,15318.0,196.5484,196.8979,196.5484,196.7468,15318.0
2022-12-16 11:10:00,208.24,208.7,208.03,208.7,5347.0,196.6523,197.0867,196.454,197.0867,5347.0
2022-12-16 11:15:00,208.73,208.84,208.49,208.66,4857.0,197.1151,197.2189,196.8884,197.049,4857.0
2022-12-16 11:20:00,208.7,208.96,208.46,208.47,5201.0,197.0867,197.3323,196.8601,196.8695,5201.0
2022-12-16 11:25:00,208.52,208.6,208.44,208.56,7510.0,196.9167,196.9923,196.8412,196.9545,7510.0
2022-12-16 11:30:00,208.62,208.99,208.62,208.84,6024.0,197.0112,197.3606,197.0112,197.2189,6024.0
2022-12-16 11:35:00,208.77,208.77,208.46,208.48,8521.0,197.1528,197.1528,196.8601,196.879,8521.0
2022-12-16 11:40:00,208.5,208.55,208.0,208.12,8367.0,196.8979,196.9451,196.4257,196.539,8367.0
2022-12-16 11:45:00,208.2,208.4,208.02,208.1,5693.0,196.6146,196.8034,196.4446,196.5201,5693.0
2022-12-16 11:50:00,208.07,208.21,207.98,208.06,5972.0,196.4918,196.624,196.4068,196.4823,5972.0
2022-12-16 11:55:00,208.03,208.15,207.86,207.95,7042.0,196.454,196.5673,196.2935,196.3785,7042.0
2022-12-16 12:00:00,207.95,208.21,207.93,208.21,4186.0,196.3785,196.624,196.3596,196.624,4186.0
2022-12-16 12:05:00,208.25,208.29,208.08,208.21,15061.0,196.6618,196.6995,196.5012,196.624,15061.0
2022-12-16 12:10:00,208.25,208.52,208.06,208.24,9539.0,196.6618,196.9167,196.4823,196.6523,9539.0
2022-12-16 12:15:00,208.18,208.3,208.13,208.3,5918.0,196.5957,196.709,196.5484,196.709,5918.0
2022-12-16 12:20:00,208.3,208.31,207.9,208.07,8297.0,196.709,196.7184,196.3312,196.4918,8297.0
2022-12-16 12:25:00,208.09,208.25,208.09,208.17,4970.0,196.5107,196.6618,196.5107,196.5862,4970.0
2022-12-16 12:30:00,208.17,208.22,207.91,207.99,10200.0,196.5862,196.6334,196.3407,196.4162,10200.0
2022-12-16 12:35:00,208.04,208.17,207.91,208.16,7829.0,196.4635,196.5862,196.3407,196.5768,7829.0
2022-12-16 12:40:00,208.1,208.26,207.82,207.82,5622.0,196.5201,196.6712,196.2557,196.2557,5622.0
2022-12-16 12:45:00,207.84,208.11,207.82,208.11,6976.0,196.2746,196.5296,196.2557,196.5296,6976.0
2022-12-16 12:50:00,208.09,208.21,207.96,207.98,7531.0,196.5107,196.624,196.3879,196.4068,7531.0
2022-12-16 12:55:00,208.0,208.13,207.93,208.1,7067.0,196.4257,196.5484,196.3596,196.5201,7067.0
2022-12-16 13:00:00,208.12,208.18,207.96,208.18,8705.0,196.539,196.5957,196.3879,196.5957,8705.0
2022-12-16 13:05:00,208.15,208.37,208.09,208.31,6916.0,196.5673,196.7751,196.5107,196.7184,6916.0
2022-12-16 13:10:00,208.34,208.5,208.28,208.33,15266.0,196.7468,196.8979,196.6901,196.7373,15266.0
2022-12-16 13:15:00,208.34,208.58,208.29,208.32,7307.0,196.7468,196.9734,196.6995,196.7279,7307.0
2022-12-16 13:20:00,208.25,208.3,208.14,208.27,7224.0,196.6618,196.709,196.5579,196.6807,7224.0
2022-12-16 13:25:00,208.21,208.33,208.09,208.28,9114.0,196.624,196.7373,196.5107,196.6901,9114.0
2022-12-16 13:30:00,208.34,208.45,208.17,208.35,5149.0,196.7468,196.8506,196.5862,196.7562,5149.0
2022-12-16 13:35:00,208.31,208.41,208.23,208.33,7370.0,196.7184,196.8129,196.6429,196.7373,7370.0
2022-12-16 13:40:00,208.31,208.6,208.29,208.56,6134.0,196.7184,196.9923,196.6995,196.9545,6134.0
2022-12-16 13:45:00,208.58,208.64,208.53,208.58,3076.0,196.9734,197.0301,196.9262,196.9734,3076.0
2022-12-16 13:50:00,208.61,208.64,208.47,208.61,6556.0,197.0017,197.0301,196.8695,197.0017,6556.0
2022-12-16 13:55:00,208.6,208.99,208.57,208.94,7606.0,196.9923,197.3606,196.964,197.3134,7606.0
2022-12-16 14:00:00,208.9,209.14,208.85,209.08,6826.0,197.2756,197.5022,197.2284,197.4456,6826.0
2022-12-16 14:05:00,209.08,209.24,209.03,209.2,6234.0,197.4456,197.5967,197.3984,197.5589,6234.0
2022-12-16 14:10:00,209.2,209.58,209.19,209.56,8921.0,197.5589,197.9178,197.5495,197.8989,8921.0
2022-12-16 14:15:00,209.59,209.69,209.35,209.38,13130.0,197.9272,198.0216,197.7006,197.7289,13130.0
2022-12-16 14:20:00,209.43,209.43,208.87,209.12,15289.0,197.7761,197.7761,197.2473,197.4834,15289.0
2022-12-16 14:25:00,209.08,209.43,209.03,209.31,10660.0,197.4456,197.7761,197.3984,197.6628,10660.0
2022-12-16 14:30:00,209.31,209.33,208.9,208.92,9016.0,197.6628,197.6817,197.2756,197.2945,9016.0
2022-12-16 14:35:00,208.94,209.3,208.93,209.24,28144.0,197.3134,197.6533,197.3039,197.5967,28144.0
2022-12-16 14:40:00,209.26,209.41,209.23,209.29,17251.0,197.6156,197.7572,197.5872,197.6439,17251.0
2022-12-16 14:45:00,209.26,209.42,209.12,209.38,12823.0,197.6156,197.7667,197.4834,197.7289,12823.0
2022-12-16 14:50:00,209.41,209.6,209.41,209.43,27055.0,197.7572,197.9366,197.7572,197.7761,27055.0
2022-12-16 14:55:00,209.44,209.85,209.44,209.7,26037.0,197.7856,198.1727,197.7856,198.0311,26037.0
2022-12-16 15:00:00,209.6,209.7,209.43,209.43,8127.0,197.9366,198.0311,197.7761,197.7761,8127.0
2022-12-16 15:05:00,209.44,209.44,209.13,209.15,11479.0,197.7856,197.7856,197.4928,197.5117,11479.0
2022-12-16 15:10:00,209.15,209.67,209.04,209.64,17889.0,197.5117,198.0028,197.4078,197.9744,17889.0
2022-12-16 15:15:00,209.65,210.0,209.64,209.68,12686.0,197.9839,198.3144,197.9744,198.0122,12686.0
2022-12-16 15:20:00,209.68,209.96,209.59,209.96,13722.0,198.0122,198.2766,197.9272,198.2766,13722.0
2022-12-16 15:25:00,209.96,210.07,209.67,209.82,11506.0,198.2766,198.3805,198.0028,198.1444,11506.0
2022-12-16 15:30:00,209.84,210.21,209.75,209.84,26123.0,198.1633,198.5127,198.0783,198.1633,26123.0
2022-12-16 15:35:00,209.87,209.95,209.61,209.88,28835.0,198.1916,198.2672,197.9461,198.2011,28835.0
2022-12-16 15:40:00,209.86,209.94,209.51,209.51,35269.0,198.1822,198.2577,197.8517,197.8517,35269.0
2022-12-16 15:45:00,209.49,210.3,209.37,210.09,50310.0,197.8328,198.5977,197.7194,198.3994,50310.0
2022-12-16 15:50:00,210.12,210.58,210.04,210.51,64292.0,198.4277,198.8621,198.3522,198.796,64292.0
2022-12-16 15:55:00,210.54,210.75,210.12,210.12,147831.0,198.8243,199.0227,198.4277,198.4277,147831.0
2022-12-19 09:30:00,210.2,210.37,209.69,210.34,27786.0,198.5033,198.6638,198.0216,198.6355,27786.0
2022-12-19 09:35:00,210.28,210.41,210.03,210.21,13571.0,198.5788,198.7016,198.3427,198.5127,13571.0
2022-12-19 09:40:00,210.24,210.28,209.21,209.52,10579.0,198.541,198.5788,197.5684,197.8611,10579.0
2022-12-19 09:45:00,209.58,209.94,209.4,209.4,8928.0,197.9178,198.2577,197.7478,197.7478,8928.0
2022-12-19 09:50:00,209.63,209.68,209.43,209.59,3584.0,197.965,198.0122,197.7761,197.9272,3584.0
2022-12-19 09:55:00,209.5,209.98,209.45,209.53,19913.0,197.8422,198.2955,197.795,197.8705,19913.0
2022-12-19 10:00:00,209.43,209.66,209.06,209.26,12154.0,197.7761,197.9933,197.4267,197.6156,12154.0
2022-12-19 10:05:00,209.19,209.35,209.01,209.12,5435.0,197.5495,197.7006,197.3795,197.4834,5435.0
2022-12-19 10:10:00,208.93,209.96,208.93,209.96,19927.0,197.3039,198.2766,197.3039,198.2766,19927.0
2022-12-19 10:15:00,210.07,210.18,209.86,209.86,5550.0,198.3805,198.4844,198.1822,198.1822,5550.0
2022-12-19 10:20:00,209.88,210.2,209.77,210.09,7792.0,198.2011,198.5033,198.0972,198.3994,7792.0
2022-12-19 10:25:00,210.29,210.31,210.12,210.18,3881.0,198.5883,198.6071,198.4277,198.4844,3881.0
2022-12-19 10:30:00,210.12,210.14,209.63,209.78,7669.0,198.4277,198.4466,197.965,198.1066,7669.0
2022-12-19 10:35:00,209.8,210.26,209.8,209.89,7959.0,198.1255,198.5599,198.1255,198.2105,7959.0
2022-12-19 10:40:00,209.97,209.97,209.71,209.83,4923.0,198.2861,198.2861,198.0405,198.1539,4923.0
2022-12-19 10:45:00,209.84,209.86,209.55,209.55,17995.0,198.1633,198.1822,197.8894,197.8894,17995.0
2022-12-19 10:50:00,209.47,209.5,209.15,209.15,16378.0,197.8139,197.8422,197.5117,197.5117,16378.0
2022-12-19 10:55:00,209.14,209.24,208.42,208.45,24875.0,197.5022,197.5967,196.8223,196.8506,24875.0
2022-12-19 11:00:00,208.53,208.66,208.09,208.66,16234.0,196.9262,197.049,196.5107,197.049,16234.0
2022-12-19 11:05:00,208.66,208.93,208.65,208.84,9076.0,197.049,197.3039,197.0395,197.2189,9076.0
2022-12-19 11:10:00,208.84,208.94,208.67,208.67,7619.0,197.2189,197.3134,197.0584,197.0584,7619.0
2022-12-19 11:15:00,208.66,209.19,208.66,209.19,7827.0,197.049,197.5495,197.049,197.5495,7827.0
2022-12-19 11:20:00,209.13,209.28,208.89,209.03,4176.0,197.4928,197.6345,197.2662,197.3984,4176.0
2022-12-19 11:25:00,209.08,209.17,209.06,209.11,4846.0,197.4456,197.5306,197.4267,197.4739,4846.0
2022-12-19 11:30:00,209.09,209.1,208.48,208.57,6062.0,197.455,197.4645,196.879,196.964,6062.0
2022-12-19 11:35:00,208.64,208.8,208.53,208.68,16782.0,197.0301,197.1812,196.9262,197.0678,16782.0
2022-12-19 11:40:00,208.67,208.72,208.43,208.61,3733.0,197.0584,197.1056,196.8318,197.0017,3733.0
2022-12-19 11:45:00,208.67,208.76,208.61,208.7,6408.0,197.0584,197.1434,197.0017,197.0867,6408.0
2022-12-19 11:50:00,208.72,208.82,208.6,208.74,4871.0,197.1056,197.2001,196.9923,197.1245,4871.0
2022-12-19 11:55:00,208.8,208.8,208.59,208.66,5457.0,197.1812,197.1812,196.9829,197.049,5457.0
2022-12-19 12:00:00,208.71,208.9,208.64,208.79,6171.0,197.0962,197.2756,197.0301,197.1717,6171.0
2022-12-19 12:05:00,208.8,208.89,208.73,208.89,8496.0,197.1812,197.2662,197.1151,197.2662,8496.0
2022-12-19 12:10:00,208.84,208.94,208.7,208.94,4617.0,197.2189,197.3134,197.0867,197.3134,4617.0
2022-12-19 12:15:00,208.94,208.97,208.68,208.68,6062.0,197.3134,197.3417,197.0678,197.0678,6062.0
2022-12-19 12:20:00,208.74,208.84,208.67,208.71,5730.0,197.1245,197.2189,197.0584,197.0962,5730.0
2022-12-19 12:25:00,208.65,208.72,208.57,208.57,3411.0,197.0395,197.1056,196.964,196.964,3411.0
2022-12-19 12:30:00,208.56,208.56,208.1,208.11,11827.0,196.9545,196.9545,196.5201,196.5296,11827.0
2022-12-19 12:35:00,208.11,208.39,208.02,208.39,7553.0,196.5296,196.794,196.4446,196.794,7553.0
2022-12-19 12:40:00,208.42,208.46,208.34,208.45,2689.0,196.8223,196.8601,196.7468,196.8506,2689.0
2022-12-19 12:45:00,208.4,208.57,208.4,208.54,3307.0,196.8034,196.964,196.8034,196.9356,3307.0
2022-12-19 12:50:00,208.49,208.52,208.35,208.39,2826.0,196.8884,196.9167,196.7562,196.794,2826.0
2022-12-19 12:55:00,208.39,208.49,208.33,208.43,4346.0,196.794,196.8884,196.7373,196.8318,4346.0
2022-12-19 13:00:00,208.46,208.46,208.27,208.4,5415.0,196.8601,196.8601,196.6807,196.8034,5415.0
2022-12-19 13:05:00,208.43,208.5,208.13,208.14,7247.0,196.8318,196.8979,196.5484,196.5579,7247.0
2022-12-19 13:10:00,208.15,208.2,208.08,208.11,7117.0,196.5673,196.6146,196.5012,196.5296,7117.0
2022-12-19 13:15:00,208.14,208.14,207.85,207.88,5215.0,196.5579,196.5579,196.284,196.3124,5215.0
2022-12-19 13:20:00,207.9,208.11,207.85,208.09,9990.0,196.3312,196.5296,196.284,196.5107,9990.0
2022-12-19 13:25:00,208.12,208.29,208.08,208.18,14367.0,196.539,196.6995,196.5012,196.5957,14367.0
2022-12-19 13:30:00,208.17,208.28,208.08,208.17,5692.0,196.5862,196.6901,196.5012,196.5862,5692.0
2022-12-19 13:35:00,208.13,208.17,207.86,207.91,4783.0,196.5484,196.5862,196.2935,196.3407,4783.0
2022-12-19 13:40:00,207.92,207.92,207.35,207.43,3756.0,196.3501,196.3501,195.8119,195.8874,3756.0
2022-12-19 13:45:00,207.47,207.47,207.24,207.24,9181.0,195.9252,195.9252,195.708,195.708,9181.0
2022-12-19 13:50:00,207.25,207.47,207.2,207.38,7891.0,195.7174,195.9252,195.6702,195.8402,7891.0
2022-12-19 13:55:00,207.42,207.49,207.11,207.13,6732.0,195.878,195.9441,195.5852,195.6041,6732.0
2022-12-19 14:00:00,207.18,207.19,206.62,206.62,4083.0,195.6513,195.6608,195.1225,195.1225,4083.0
2022-12-19 14:05:00,206.63,206.84,206.61,206.64,6024.0,195.1319,195.3302,195.113,195.1414,6024.0
2022-12-19 14:10:00,206.67,206.73,206.59,206.59,5260.0,195.1697,195.2264,195.0941,195.0941,5260.0
2022-12-19 14:15:00,206.59,206.59,206.36,206.47,6470.0,195.0941,195.0941,194.8769,194.9808,6470.0
2022-12-19 14:20:00,206.32,206.57,206.25,206.26,9007.0,194.8392,195.0753,194.7731,194.7825,9007.0
2022-12-19 14:25:00,206.28,206.32,206.01,206.07,9058.0,194.8014,194.8392,194.5464,194.6031,9058.0
2022-12-19 14:30:00,206.02,206.22,205.93,206.16,21458.0,194.5559,194.7447,194.4709,194.6881,21458.0
2022-12-19 14:35:00,206.08,206.12,205.92,205.92,16043.0,194.6125,194.6503,194.4614,194.4614,16043.0
2022-12-19 14:40:00,205.93,205.94,205.53,205.87,12349.0,194.4709,194.4803,194.0931,194.4142,12349.0
2022-12-19 14:45:00,205.85,206.26,205.85,205.95,6625.0,194.3953,194.7825,194.3953,194.4898,6625.0
2022-12-19 14:50:00,205.94,205.94,205.41,205.47,9830.0,194.4803,194.4803,193.9798,194.0365,9830.0
2022-12-19 14:55:00,205.47,205.6,205.26,205.37,16582.0,194.0365,194.1592,193.8382,193.942,16582.0
2022-12-19 15:00:00,205.33,205.36,204.81,204.84,25526.0,193.9043,193.9326,193.4132,193.4415,25526.0
2022-12-19 15:05:00,204.84,205.15,204.75,205.05,19730.0,193.4415,193.7343,193.3565,193.6398,19730.0
2022-12-19 15:10:00,205.06,205.45,205.01,205.23,16440.0,193.6493,194.0176,193.6021,193.8098,16440.0
2022-12-19 15:15:00,205.3,205.31,204.99,205.16,21073.0,193.8759,193.8854,193.5832,193.7437,21073.0
2022-12-19 15:20:00,205.2,205.27,204.92,205.06,15854.0,193.7815,193.8476,193.5171,193.6493,15854.0
2022-12-19 15:25:00,205.06,205.28,205.03,205.08,15294.0,193.6493,193.857,193.6209,193.6682,15294.0
2022-12-19 15:30:00,205.11,205.5,205.11,205.42,30966.0,193.6965,194.0648,193.6965,193.9892,30966.0
2022-12-19 15:35:00,205.4,205.69,205.31,205.45,28266.0,193.9704,194.2442,193.8854,194.0176,28266.0
2022-12-19 15:40:00,205.45,205.95,205.35,205.92,28751.0,194.0176,194.4898,193.9231,194.4614,28751.0
2022-12-19 15:45:00,205.92,206.24,205.78,205.89,50466.0,194.4614,194.7636,194.3292,194.4331,50466.0
2022-12-19 15:50:00,205.93,206.23,205.88,206.06,58882.0,194.4709,194.7542,194.4237,194.5936,58882.0
2022-12-19 15:55:00,206.07,206.43,206.04,206.31,158470.0,194.6031,194.943,194.5747,194.8297,158470.0
2022-12-20 09:30:00,206.46,207.02,204.35,204.66,109395.0,194.9714,195.5002,192.9788,193.2715,109395.0
2022-12-20 09:35:00,204.69,205.82,204.62,205.74,44512.0,193.2999,194.367,193.2338,194.2914,44512.0
2022-12-20 09:40:00,205.74,205.98,205.07,205.47,43354.0,194.2914,194.5181,193.6587,194.0365,43354.0
2022-12-20 09:45:00,205.45,205.45,204.17,204.17,58334.0,194.0176,194.0176,192.8088,192.8088,58334.0
2022-12-20 09:50:00,204.34,204.79,203.67,203.98,61124.0,192.9693,193.3943,192.3366,192.6294,61124.0
2022-12-20 09:55:00,203.98,205.09,203.81,205.03,28140.0,192.6294,193.6776,192.4688,193.6209,28140.0
2022-12-20 10:00:00,205.04,205.55,204.81,204.99,24520.0,193.6304,194.112,193.4132,193.5832,24520.0
2022-12-20 10:05:00,205.04,205.32,204.92,205.13,26645.0,193.6304,193.8948,193.5171,193.7154,26645.0
2022-12-20 10:10:00,205.01,205.01,204.46,204.78,13838.0,193.6021,193.6021,193.0827,193.3849,13838.0
2022-12-20 10:15:00,204.81,205.09,204.65,205.02,11825.0,193.4132,193.6776,193.2621,193.6115,11825.0
2022-12-20 10:20:00,205.02,205.42,204.74,205.28,26340.0,193.6115,193.9892,193.3471,193.857,26340.0
2022-12-20 10:25:00,205.37,205.91,205.37,205.84,10204.0,193.942,194.452,193.942,194.3859,10204.0
2022-12-20 10:30:00,205.91,206.0,205.47,205.78,29058.0,194.452,194.537,194.0365,194.3292,29058.0
2022-12-20 10:35:00,205.8,205.91,205.2,205.2,18318.0,194.3481,194.452,193.7815,193.7815,18318.0
2022-12-20 10:40:00,205.22,205.48,205.14,205.2,31290.0,193.8004,194.0459,193.7248,193.7815,31290.0
2022-12-20 10:45:00,205.24,205.25,204.91,205.12,23444.0,193.8193,193.8287,193.5076,193.7059,23444.0
2022-12-20 10:50:00,205.08,205.41,205.05,205.36,21457.0,193.6682,193.9798,193.6398,193.9326,21457.0
2022-12-20 10:55:00,205.37,205.86,205.36,205.54,16679.0,193.942,194.4048,193.9326,194.1026,16679.0
2022-12-20 11:00:00,205.51,205.54,205.0,205.1,12705.0,194.0742,194.1026,193.5926,193.6871,12705.0
2022-12-20 11:05:00,205.08,205.27,204.96,205.18,13073.0,193.6682,193.8476,193.5548,193.7626,13073.0
2022-12-20 11:10:00,205.2,205.49,205.16,205.33,16044.0,193.7815,194.0554,193.7437,193.9043,16044.0
2022-12-20 11:15:00,205.38,205.39,204.47,204.74,12538.0,193.9515,193.9609,193.0921,193.3471,12538.0
2022-12-20 11:20:00,204.86,204.88,204.69,204.86,23166.0,193.4604,193.4793,193.2999,193.4604,23166.0
2022-12-20 11:25:00,204.8,204.8,204.24,204.34,13778.0,193.4037,193.4037,192.8749,192.9693,13778.0
2022-12-20 11:30:00,204.3,204.91,204.29,204.81,15169.0,192.9316,193.5076,192.9221,193.4132,15169.0
2022-12-20 11:35:00,204.85,204.96,204.31,204.68,22196.0,193.451,193.5548,192.941,193.2904,22196.0
2022-12-20 11:40:00,204.67,204.84,204.39,204.42,17651.0,193.281,193.4415,193.0166,193.0449,17651.0
2022-12-20 11:45:00,204.46,204.51,204.31,204.42,8342.0,193.0827,193.1299,192.941,193.0449,8342.0
2022-12-20 11:50:00,204.42,204.59,204.36,204.55,6692.0,193.0449,193.2054,192.9882,193.1677,6692.0
2022-12-20 11:55:00,204.51,204.87,204.41,204.77,11910.0,193.1299,193.4699,193.0355,193.3754,11910.0
2022-12-20 12:00:00,204.77,205.06,204.73,204.98,8175.0,193.3754,193.6493,193.3376,193.5737,8175.0
2022-12-20 12:05:00,205.06,205.39,205.05,205.05,17925.0,193.6493,193.9609,193.6398,193.6398,17925.0
2022-12-20 12:10:00,205.01,205.18,204.77,204.88,12730.0,193.6021,193.7626,193.3754,193.4793,12730.0
2022-12-20 12:15:00,204.87,204.9,204.67,204.68,14756.0,193.4699,193.4982,193.281,193.2904,14756.0
2022-12-20 12:20:00,204.68,204.86,204.61,204.82,14448.0,193.2904,193.4604,193.2243,193.4226,14448.0
2022-12-20 12:25:00,204.79,205.01,204.65,204.65,21406.0,193.3943,193.6021,193.2621,193.2621,21406.0
2022-12-20 12:30:00,204.69,204.71,204.4,204.4,17903.0,193.2999,193.3188,193.026,193.026,17903.0
2022-12-20 12:35:00,204.38,204.65,204.32,204.65,36153.0,193.0071,193.2621,192.9505,193.2621,36153.0
2022-12-20 12:40:00,204.66,205.26,204.66,205.09,10269.0,193.2715,193.8382,193.2715,193.6776,10269.0
2022-12-20 12:45:00,205.15,205.54,205.14,205.32,12998.0,193.7343,194.1026,193.7248,193.8948,12998.0
2022-12-20 12:50:00,205.31,205.55,205.17,205.54,13080.0,193.8854,194.112,193.7532,194.1026,13080.0
2022-12-20 12:55:00,205.53,205.73,205.49,205.59,18011.0,194.0931,194.282,194.0554,194.1498,18011.0
2022-12-20 13:00:00,205.62,205.77,205.5,205.73,8654.0,194.1781,194.3198,194.0648,194.282,8654.0
2022-12-20 13:05:00,205.76,205.96,205.59,205.87,17429.0,194.3103,194.4992,194.1498,194.4142,17429.0
2022-12-20 13:10:00,205.91,205.99,205.67,205.76,12164.0,194.452,194.5275,194.2253,194.3103,12164.0
2022-12-20 13:15:00,205.73,205.95,205.73,205.75,13614.0,194.282,194.4898,194.282,194.3009,13614.0
2022-12-20 13:20:00,205.71,206.0,205.69,205.94,13382.0,194.2631,194.537,194.2442,194.4803,13382.0
2022-12-20 13:25:00,205.92,206.01,205.69,205.69,26059.0,194.4614,194.5464,194.2442,194.2442,26059.0
2022-12-20 13:30:00,205.69,206.12,205.69,206.04,14769.0,194.2442,194.6503,194.2442,194.5747,14769.0
2022-12-20 13:35:00,206.09,206.26,206.01,206.25,14773.0,194.622,194.7825,194.5464,194.7731,14773.0
2022-12-20 13:40:00,206.25,206.52,206.21,206.24,9819.0,194.7731,195.028,194.7353,194.7636,9819.0
2022-12-20 13:45:00,206.31,206.31,205.75,205.79,17346.0,194.8297,194.8297,194.3009,194.3387,17346.0
2022-12-20 13:50:00,205.84,205.84,205.64,205.64,22428.0,194.3859,194.3859,194.197,194.197,22428.0
2022-12-20 13:55:00,205.61,205.83,205.58,205.74,19476.0,194.1687,194.3764,194.1403,194.2914,19476.0
2022-12-20 14:00:00,205.72,205.96,205.63,205.81,25714.0,194.2726,194.4992,194.1876,194.3575,25714.0
2022-12-20 14:05:00,205.79,205.85,205.64,205.81,11827.0,194.3387,194.3953,194.197,194.3575,11827.0
2022-12-20 14:10:00,205.78,206.07,205.78,206.05,15319.0,194.3292,194.6031,194.3292,194.5842,15319.0
2022-12-20 14:15:00,206.01,206.08,205.8,205.83,13526.0,194.5464,194.6125,194.3481,194.3764,13526.0
2022-12-20 14:20:00,205.8,205.82,205.57,205.68,15823.0,194.3481,194.367,194.1309,194.2348,15823.0
2022-12-20 14:25:00,205.65,205.9,205.62,205.83,19269.0,194.2064,194.4425,194.1781,194.3764,19269.0
2022-12-20 14:30:00,205.83,205.86,205.69,205.73,24926.0,194.3764,194.4048,194.2442,194.282,24926.0
2022-12-20 14:35:00,205.71,205.84,205.55,205.64,19684.0,194.2631,194.3859,194.112,194.197,19684.0
2022-12-20 14:40:00,205.68,205.74,205.58,205.69,16556.0,194.2348,194.2914,194.1403,194.2442,16556.0
2022-12-20 14:45:00,205.69,205.84,205.69,205.74,17417.0,194.2442,194.3859,194.2442,194.2914,17417.0
2022-12-20 14:50:00,205.75,205.83,205.58,205.78,19636.0,194.3009,194.3764,194.1403,194.3292,19636.0
2022-12-20 14:55:00,205.78,205.82,205.66,205.74,17534.0,194.3292,194.367,194.2159,194.2914,17534.0
2022-12-20 15:00:00,205.68,205.72,205.37,205.44,23072.0,194.2348,194.2726,193.942,194.0081,23072.0
2022-12-20 15:05:00,205.47,205.54,205.36,205.52,21473.0,194.0365,194.1026,193.9326,194.0837,21473.0
2022-12-20 15:10:00,205.55,205.78,205.45,205.76,15518.0,194.112,194.3292,194.0176,194.3103,15518.0
2022-12-20 15:15:00,205.79,205.86,205.57,205.58,22762.0,194.3387,194.4048,194.1309,194.1403,22762.0
2022-12-20 15:20:00,205.57,205.83,205.41,205.69,20172.0,194.1309,194.3764,193.9798,194.2442,20172.0
2022-12-20 15:25:00,205.69,206.07,205.68,205.99,17750.0,194.2442,194.6031,194.2348,194.5275,17750.0
2022-12-20 15:30:00,206.0,206.04,205.62,205.77,28934.0,194.537,194.5747,194.1781,194.3198,28934.0
2022-12-20 15:35:00,205.74,205.92,205.71,205.92,28082.0,194.2914,194.4614,194.2631,194.4614,28082.0
2022-12-20 15:40:00,205.9,205.98,205.69,205.94,35120.0,194.4425,194.5181,194.2442,194.4803,35120.0
2022-12-20 15:45:00,205.93,206.26,205.89,206.21,47029.0,194.4709,194.7825,194.4331,194.7353,47029.0
2022-12-20 15:50:00,206.23,206.29,205.9,205.94,75803.0,194.7542,194.8108,194.4425,194.4803,75803.0
2022-12-20 15:55:00,205.95,205.97,205.28,205.41,203767.0,194.4898,194.5086,193.857,193.9798,203767.0
2022-12-21 09:30:00,207.46,208.1,207.31,207.47,64052.0,195.9157,196.5201,195.7741,195.9252,64052.0
2022-12-21 09:35:00,207.59,208.12,207.32,207.99,13633.0,196.0385,196.539,195.7835,196.4162,13633.0
2022-12-21 09:40:00,207.86,208.44,207.7,208.2,18181.0,196.2935,196.8412,196.1424,196.6146,18181.0
2022-12-21 09:45:00,208.18,208.3,207.38,207.48,21065.0,196.5957,196.709,195.8402,195.9346,21065.0
2022-12-21 09:50:00,207.51,207.56,207.29,207.38,34420.0,195.9629,196.0102,195.7552,195.8402,34420.0
2022-12-21 09:55:00,207.41,207.42,206.92,207.23,24629.0,195.8685,195.878,195.4058,195.6985,24629.0
2022-12-21 10:00:00,207.32,208.01,207.32,207.86,18382.0,195.7835,196.4351,195.7835,196.2935,18382.0
2022-12-21 10:05:00,207.85,207.94,207.66,207.87,8598.0,196.284,196.369,196.1046,196.3029,8598.0
2022-12-21 10:10:00,207.77,207.84,206.72,207.06,9855.0,196.2085,196.2746,195.2169,195.538,9855.0
2022-12-21 10:15:00,207.05,207.37,206.97,207.07,16013.0,195.5285,195.8307,195.453,195.5474,16013.0
2022-12-21 10:20:00,207.07,207.74,207.04,207.73,18170.0,195.5474,196.1801,195.5191,196.1707,18170.0
2022-12-21 10:25:00,207.75,208.31,207.75,208.23,12398.0,196.1896,196.7184,196.1896,196.6429,12398.0
2022-12-21 10:30:00,208.27,208.57,208.1,208.27,8374.0,196.6807,196.964,196.5201,196.6807,8374.0
2022-12-21 10:35:00,208.26,208.44,208.24,208.44,9096.0,196.6712,196.8412,196.6523,196.8412,9096.0
2022-12-21 10:40:00,208.48,208.68,208.23,208.68,21954.0,196.879,197.0678,196.6429,197.0678,21954.0
2022-12-21 10:45:00,208.65,208.65,208.24,208.41,13919.0,197.0395,197.0395,196.6523,196.8129,13919.0
2022-12-21 10:50:00,208.46,208.53,208.21,208.25,14732.0,196.8601,196.9262,196.624,196.6618,14732.0
2022-12-21 10:55:00,208.27,208.59,208.21,208.56,13155.0,196.6807,196.9829,196.624,196.9545,13155.0
2022-12-21 11:00:00,208.59,209.15,208.58,209.15,35967.0,196.9829,197.5117,196.9734,197.5117,35967.0
2022-12-21 11:05:00,209.13,209.13,208.75,208.97,16370.0,197.4928,197.4928,197.1339,197.3417,16370.0
2022-12-21 11:10:00,209.01,209.14,208.9,208.93,11552.0,197.3795,197.5022,197.2756,197.3039,11552.0
2022-12-21 11:15:00,208.93,209.07,208.88,208.88,30694.0,197.3039,197.4361,197.2567,197.2567,30694.0
2022-12-21 11:20:00,208.91,208.95,208.8,208.92,11976.0,197.285,197.3228,197.1812,197.2945,11976.0
2022-12-21 11:25:00,208.97,209.01,208.72,208.97,24689.0,197.3417,197.3795,197.1056,197.3417,24689.0
2022-12-21 11:30:00,208.97,209.11,208.86,208.98,16808.0,197.3417,197.4739,197.2378,197.3511,16808.0
2022-12-21 11:35:00,208.95,208.95,208.68,208.7,8805.0,197.3228,197.3228,197.0678,197.0867,8805.0
2022-12-21 11:40:00,208.71,208.71,208.25,208.25,7561.0,197.0962,197.0962,196.6618,196.6618,7561.0
2022-12-21 11:45:00,208.28,208.31,207.78,207.78,7540.0,196.6901,196.7184,196.2179,196.2179,7540.0
2022-12-21 11:50:00,207.88,208.37,207.82,208.27,16713.0,196.3124,196.7751,196.2557,196.6807,16713.0
2022-12-21 11:55:00,208.26,208.6,208.23,208.54,7005.0,196.6712,196.9923,196.6429,196.9356,7005.0
2022-12-21 12:00:00,208.5,208.54,208.34,208.48,10265.0,196.8979,196.9356,196.7468,196.879,10265.0
2022-12-21 12:05:00,208.5,208.88,208.48,208.76,10270.0,196.8979,197.2567,196.879,197.1434,10270.0
2022-12-21 12:10:00,208.7,208.88,208.57,208.88,8389.0,197.0867,197.2567,196.964,197.2567,8389.0
2022-12-21 12:15:00,208.88,208.98,208.82,208.91,9081.0,197.2567,197.3511,197.2001,197.285,9081.0
2022-12-21 12:20:00,208.92,209.13,208.85,209.01,47090.0,197.2945,197.4928,197.2284,197.3795,47090.0
2022-12-21 12:25:00,209.0,209.01,208.87,208.87,9111.0,197.37,197.3795,197.2473,197.2473,9111.0
2022-12-21 12:30:00,208.86,208.86,208.68,208.68,7822.0,197.2378,197.2378,197.0678,197.0678,7822.0
2022-12-21 12:35:00,208.66,208.66,208.47,208.48,5620.0,197.049,197.049,196.8695,196.879,5620.0
2022-12-21 12:40:00,208.48,208.57,208.41,208.47,7244.0,196.879,196.964,196.8129,196.8695,7244.0
2022-12-21 12:45:00,208.45,208.45,208.12,208.28,10772.0,196.8506,196.8506,196.539,196.6901,10772.0
2022-12-21 12:50:00,208.29,208.87,208.29,208.85,14829.0,196.6995,197.2473,196.6995,197.2284,14829.0
2022-12-21 12:55:00,208.86,208.98,208.78,208.91,12202.0,197.2378,197.3511,197.1623,197.285,12202.0
2022-12-21 13:00:00,208.94,209.04,208.84,209.0,12005.0,197.3134,197.4078,197.2189,197.37,12005.0
2022-12-21 13:05:00,209.0,209.06,208.83,208.83,19987.0,197.37,197.4267,197.2095,197.2095,19987.0
2022-12-21 13:10:00,208.83,208.84,208.68,208.78,12027.0,197.2095,197.2189,197.0678,197.1623,12027.0
2022-12-21 13:15:00,208.78,208.78,208.49,208.55,9862.0,197.1623,197.1623,196.8884,196.9451,9862.0
2022-12-21 13:20:00,208.56,208.56,208.2,208.27,9441.0,196.9545,196.9545,196.6146,196.6807,9441.0
2022-12-21 13:25:00,208.3,208.43,208.18,208.34,11624.0,196.709,196.8318,196.5957,196.7468,11624.0
2022-12-21 13:30:00,208.36,208.51,208.32,208.45,12454.0,196.7656,196.9073,196.7279,196.8506,12454.0
2022-12-21 13:35:00,208.47,208.52,208.37,208.48,15030.0,196.8695,196.9167,196.7751,196.879,15030.0
2022-12-21 13:40:00,208.46,208.5,208.08,208.34,18522.0,196.8601,196.8979,196.5012,196.7468,18522.0
2022-12-21 13:45:00,208.39,208.56,208.34,208.35,11057.0,196.794,196.9545,196.7468,196.7562,11057.0
2022-12-21 13:50:00,208.36,208.46,208.29,208.4,17214.0,196.7656,196.8601,196.6995,196.8034,17214.0
2022-12-21 13:55:00,208.42,208.52,208.37,208.4,10478.0,196.8223,196.9167,196.7751,196.8034,10478.0
2022-12-21 14:00:00,208.41,208.7,208.39,208.64,13567.0,196.8129,197.0867,196.794,197.0301,13567.0
2022-12-21 14:05:00,208.62,208.91,208.6,208.87,21071.0,197.0112,197.285,196.9923,197.2473,21071.0
2022-12-21 14:10:00,208.87,209.03,208.77,208.77,27337.0,197.2473,197.3984,197.1528,197.1528,27337.0
2022-12-21 14:15:00,208.77,208.83,208.67,208.69,7539.0,197.1528,197.2095,197.0584,197.0773,7539.0
2022-12-21 14:20:00,208.67,208.67,208.51,208.56,40082.0,197.0584,197.0584,196.9073,196.9545,40082.0
2022-12-21 14:25:00,208.54,208.66,208.25,208.34,40443.0,196.9356,197.049,196.6618,196.7468,40443.0
2022-12-21 14:30:00,208.38,208.51,208.3,208.49,7084.0,196.7845,196.9073,196.709,196.8884,7084.0
2022-12-21 14:35:00,208.48,208.53,208.17,208.27,11636.0,196.879,196.9262,196.5862,196.6807,11636.0
2022-12-21 14:40:00,208.28,208.33,208.05,208.22,9075.0,196.6901,196.7373,196.4729,196.6334,9075.0
2022-12-21 14:45:00,208.26,208.33,208.11,208.2,11063.0,196.6712,196.7373,196.5296,196.6146,11063.0
2022-12-21 14:50:00,208.15,208.15,207.79,207.84,13071.0,196.5673,196.5673,196.2274,196.2746,13071.0
2022-12-21 14:55:00,207.87,208.14,207.76,208.1,9457.0,196.3029,196.5579,196.199,196.5201,9457.0
2022-12-21 15:00:00,208.09,208.28,208.07,208.28,12419.0,196.5107,196.6901,196.4918,196.6901,12419.0
2022-12-21 15:05:00,208.25,208.26,207.91,207.91,7900.0,196.6618,196.6712,196.3407,196.3407,7900.0
2022-12-21 15:10:00,207.9,208.36,207.87,208.3,8143.0,196.3312,196.7656,196.3029,196.709,8143.0
2022-12-21 15:15:00,208.33,208.33,208.11,208.2,11670.0,196.7373,196.7373,196.5296,196.6146,11670.0
2022-12-21 15:20:00,208.21,208.3,208.08,208.2,10716.0,196.624,196.709,196.5012,196.6146,10716.0
2022-12-21 15:25:00,208.18,208.29,207.97,208.13,13527.0,196.5957,196.6995,196.3974,196.5484,13527.0
2022-12-21 15:30:00,208.14,208.36,208.13,208.23,17621.0,196.5579,196.7656,196.5484,196.6429,17621.0
2022-12-21 15:35:00,208.22,208.56,208.16,208.49,15980.0,196.6334,196.9545,196.5768,196.8884,15980.0
2022-12-21 15:40:00,208.5,208.59,208.15,208.3,26220.0,196.8979,196.9829,196.5673,196.709,26220.0
2022-12-21 15:45:00,208.33,208.46,208.27,208.45,35506.0,196.7373,196.8601,196.6807,196.8506,35506.0
2022-12-21 15:50:00,208.43,208.43,208.05,208.39,53462.0,196.8318,196.8318,196.4729,196.794,53462.0
2022-12-21 15:55:00,208.4,208.44,208.11,208.41,117385.0,196.8034,196.8412,196.5296,196.8129,117385.0
2022-12-22 09:30:00,207.03,207.96,206.24,207.55,39595.0,195.5097,196.3879,194.7636,196.0007,39595.0
2022-12-22 09:35:00,207.41,207.52,207.01,207.23,4614.0,195.8685,195.9724,195.4908,195.6985,4614.0
2022-12-22 09:40:00,207.4,208.15,207.32,207.96,5476.0,195.8591,196.5673,195.7835,196.3879,5476.0
2022-12-22 09:45:00,208.03,208.13,207.78,207.78,8035.0,196.454,196.5484,196.2179,196.2179,8035.0
2022-12-22 09:50:00,207.65,207.89,207.26,207.38,5695.0,196.0952,196.3218,195.7269,195.8402,5695.0
2022-12-22 09:55:00,207.49,207.55,207.25,207.54,14376.0,195.9441,196.0007,195.7174,195.9913,14376.0
2022-12-22 10:00:00,207.44,207.83,207.14,207.21,34516.0,195.8968,196.2651,195.6135,195.6796,34516.0
2022-12-22 10:05:00,207.28,207.61,207.16,207.35,19917.0,195.7457,196.0574,195.6324,195.8119,19917.0
2022-12-22 10:10:00,207.29,207.57,207.01,207.57,20718.0,195.7552,196.0196,195.4908,196.0196,20718.0
2022-12-22 10:15:00,207.5,207.53,207.32,207.53,6012.0,195.9535,195.9818,195.7835,195.9818,6012.0
2022-12-22 10:20:00,207.5,207.6,207.4,207.4,4845.0,195.9535,196.0479,195.8591,195.8591,4845.0
2022-12-22 10:25:00,207.46,207.9,207.44,207.68,9599.0,195.9157,196.3312,195.8968,196.1235,9599.0
2022-12-22 10:30:00,207.74,207.88,207.47,207.79,10053.0,196.1801,196.3124,195.9252,196.2274,10053.0
2022-12-22 10:35:00,207.77,207.77,207.41,207.5,6483.0,196.2085,196.2085,195.8685,195.9535,6483.0
2022-12-22 10:40:00,207.51,207.58,207.27,207.28,15740.0,195.9629,196.0291,195.7363,195.7457,15740.0
2022-12-22 10:45:00,207.29,207.32,207.0,207.24,9991.0,195.7552,195.7835,195.4813,195.708,9991.0
2022-12-22 10:50:00,207.24,207.61,207.23,207.38,6940.0,195.708,196.0574,195.6985,195.8402,6940.0
2022-12-22 10:55:00,207.29,207.35,207.06,207.09,5944.0,195.7552,195.8119,195.538,195.5663,5944.0
2022-12-22 11:00:00,207.07,207.36,206.93,207.28,14524.0,195.5474,195.8213,195.4152,195.7457,14524.0
2022-12-22 11:05:00,207.25,207.47,206.98,207.03,13567.0,195.7174,195.9252,195.4624,195.5097,13567.0
2022-12-22 11:10:00,207.01,207.39,207.0,207.25,9178.0,195.4908,195.8496,195.4813,195.7174,9178.0
2022-12-22 11:15:00,207.23,207.38,207.19,207.19,7219.0,195.6985,195.8402,195.6608,195.6608,7219.0
2022-12-22 11:20:00,207.15,207.31,207.11,207.23,6265.0,195.623,195.7741,195.5852,195.6985,6265.0
2022-12-22 11:25:00,207.18,207.2,206.75,206.9,15376.0,195.6513,195.6702,195.2452,195.3869,15376.0
2022-12-22 11:30:00,206.89,206.96,206.67,206.74,6516.0,195.3774,195.4436,195.1697,195.2358,6516.0
2022-12-22 11:35:00,206.8,206.93,206.66,206.66,12862.0,195.2925,195.4152,195.1602,195.1602,12862.0
2022-12-22 11:40:00,206.56,206.72,206.44,206.6,15229.0,195.0658,195.2169,194.9525,195.1036,15229.0
2022-12-22 11:45:00,206.57,206.88,206.54,206.69,13570.0,195.0753,195.368,195.0469,195.1886,13570.0
2022-12-22 11:50:00,206.63,206.72,206.54,206.64,14209.0,195.1319,195.2169,195.0469,195.1414,14209.0
2022-12-22 11:55:00,206.69,206.75,206.54,206.65,17561.0,195.1886,195.2452,195.0469,195.1508,17561.0
2022-12-22 12:00:00,206.6,206.87,206.54,206.82,13689.0,195.1036,195.3586,195.0469,195.3113,13689.0
2022-12-22 12:05:00,206.78,207.05,206.7,206.92,6733.0,195.2736,195.5285,195.198,195.4058,6733.0
2022-12-22 12:10:00,206.88,207.18,206.88,207.12,6055.0,195.368,195.6513,195.368,195.5947,6055.0
2022-12-22 12:15:00,207.05,207.1,206.91,206.99,4819.0,195.5285,195.5758,195.3963,195.4719,4819.0
2022-12-22 12:20:00,207.0,207.0,206.71,206.71,5631.0,195.4813,195.4813,195.2075,195.2075,5631.0
2022-12-22 12:25:00,206.7,206.7,206.45,206.58,12370.0,195.198,195.198,194.9619,195.0847,12370.0
2022-12-22 12:30:00,206.59,206.65,206.08,206.13,11361.0,195.0941,195.1508,194.6125,194.6597,11361.0
2022-12-22 12:35:00,206.13,206.22,205.92,206.05,18162.0,194.6597,194.7447,194.4614,194.5842,18162.0
2022-12-22 12:40:00,206.16,206.24,205.96,206.24,17188.0,194.6881,194.7636,194.4992,194.7636,17188.0
2022-12-22 12:45:00,206.2,206.27,206.09,206.2,5667.0,194.7258,194.7919,194.622,194.7258,5667.0
2022-12-22 12:50:00,206.24,206.26,206.11,206.19,5953.0,194.7636,194.7825,194.6409,194.7164,5953.0
2022-12-22 12:55:00,206.16,206.16,206.04,206.13,13206.0,194.6881,194.6881,194.5747,194.6597,13206.0
2022-12-22 13:00:00,206.11,206.11,205.44,205.51,40044.0,194.6409,194.6409,194.0081,194.0742,40044.0
2022-12-22 13:05:00,205.46,205.51,205.19,205.34,9717.0,194.027,194.0742,193.772,193.9137,9717.0
2022-12-22 13:10:00,205.3,205.58,205.3,205.51,7284.0,193.8759,194.1403,193.8759,194.0742,7284.0
2022-12-22 13:15:00,205.54,205.56,205.26,205.46,6167.0,194.1026,194.1215,193.8382,194.027,6167.0
2022-12-22 13:20:00,205.48,205.52,205.39,205.48,7740.0,194.0459,194.0837,193.9609,194.0459,7740.0
2022-12-22 13:25:00,205.52,205.62,205.33,205.49,6392.0,194.0837,194.1781,193.9043,194.0554,6392.0
2022-12-22 13:30:00,205.53,205.54,205.13,205.22,10105.0,194.0931,194.1026,193.7154,193.8004,10105.0
2022-12-22 13:35:00,205.2,205.64,205.14,205.64,6034.0,193.7815,194.197,193.7248,194.197,6034.0
2022-12-22 13:40:00,205.67,205.69,205.52,205.58,4667.0,194.2253,194.2442,194.0837,194.1403,4667.0
2022-12-22 13:45:00,205.55,205.59,205.42,205.43,5270.0,194.112,194.1498,193.9892,193.9987,5270.0
2022-12-22 13:50:00,205.5,205.69,205.49,205.6,6797.0,194.0648,194.2442,194.0554,194.1592,6797.0
2022-12-22 13:55:00,205.56,205.56,205.42,205.51,7468.0,194.1215,194.1215,193.9892,194.0742,7468.0
2022-12-22 14:00:00,205.58,205.64,205.23,205.37,12340.0,194.1403,194.197,193.8098,193.942,12340.0
2022-12-22 14:05:00,205.4,205.5,205.28,205.39,12011.0,193.9704,194.0648,193.857,193.9609,12011.0
2022-12-22 14:10:00,205.41,205.96,205.41,205.89,9587.0,193.9798,194.4992,193.9798,194.4331,9587.0
2022-12-22 14:15:00,205.91,206.14,205.82,206.0,18854.0,194.452,194.6692,194.367,194.537,18854.0
2022-12-22 14:20:00,206.05,206.05,205.56,205.94,13513.0,194.5842,194.5842,194.1215,194.4803,13513.0
2022-12-22 14:25:00,205.97,206.27,205.88,206.23,6189.0,194.5086,194.7919,194.4237,194.7542,6189.0
2022-12-22 14:30:00,206.22,206.47,206.14,206.47,5447.0,194.7447,194.9808,194.6692,194.9808,5447.0
2022-12-22 14:35:00,206.43,206.47,205.89,206.11,9757.0,194.943,194.9808,194.4331,194.6409,9757.0
2022-12-22 14:40:00,206.11,206.16,205.82,205.86,3786.0,194.6409,194.6881,194.367,194.4048,3786.0
2022-12-22 14:45:00,205.9,206.27,205.88,206.27,3421.0,194.4425,194.7919,194.4237,194.7919,3421.0
2022-12-22 14:50:00,206.29,206.67,206.28,206.6,5337.0,194.8108,195.1697,194.8014,195.1036,5337.0
2022-12-22 14:55:00,206.57,206.9,206.55,206.9,11850.0,195.0753,195.3869,195.0564,195.3869,11850.0
2022-12-22 15:00:00,206.92,207.0,206.75,206.83,7565.0,195.4058,195.4813,195.2452,195.3208,7565.0
2022-12-22 15:05:00,206.85,207.21,206.75,207.21,13367.0,195.3397,195.6796,195.2452,195.6796,13367.0
2022-12-22 15:10:00,207.17,207.24,206.95,207.06,11272.0,195.6419,195.708,195.4341,195.538,11272.0
2022-12-22 15:15:00,207.03,207.33,206.97,207.33,9838.0,195.5097,195.793,195.453,195.793,9838.0
2022-12-22 15:20:00,207.33,207.8,207.33,207.72,10657.0,195.793,196.2368,195.793,196.1613,10657.0
2022-12-22 15:25:00,207.78,207.96,207.62,207.89,9444.0,196.2179,196.3879,196.0668,196.3218,9444.0
2022-12-22 15:30:00,207.93,207.98,207.69,207.71,17998.0,196.3596,196.4068,196.1329,196.1518,17998.0
2022-12-22 15:35:00,207.71,207.77,207.42,207.45,19104.0,196.1518,196.2085,195.878,195.9063,19104.0
2022-12-22 15:40:00,207.48,207.49,207.25,207.31,18966.0,195.9346,195.9441,195.7174,195.7741,18966.0
2022-12-22 15:45:00,207.29,207.73,207.16,207.69,32735.0,195.7552,196.1707,195.6324,196.1329,32735.0
2022-12-22 15:50:00,207.66,208.32,207.62,208.19,54913.0,196.1046,196.7279,196.0668,196.6051,54913.0
2022-12-22 15:55:00,208.15,208.68,207.96,208.66,123594.0,196.5673,197.0678,196.3879,197.049,123594.0
2022-12-23 09:30:00,208.2,209.69,208.2,209.52,28958.0,196.6146,198.0216,196.6146,197.8611,28958.0
2022-12-23 09:35:00,209.44,209.54,209.07,209.14,7708.0,197.7856,197.88,197.4361,197.5022,7708.0
2022-12-23 09:40:00,209.04,210.35,209.04,210.22,29790.0,197.4078,198.6449,197.4078,198.5221,29790.0
2022-12-23 09:45:00,210.22,210.26,209.48,209.87,29387.0,198.5221,198.5599,197.8233,198.1916,29387.0
2022-12-23 09:50:00,209.87,210.14,209.58,209.61,17573.0,198.1916,198.4466,197.9178,197.9461,17573.0
2022-12-23 09:55:00,209.51,209.78,209.2,209.55,18572.0,197.8517,198.1066,197.5589,197.8894,18572.0
2022-12-23 10:00:00,209.68,210.75,209.47,209.76,21911.0,198.0122,199.0227,197.8139,198.0877,21911.0
2022-12-23 10:05:00,209.79,209.82,209.26,209.56,9046.0,198.1161,198.1444,197.6156,197.8989,9046.0
2022-12-23 10:10:00,209.44,210.01,209.44,209.79,11710.0,197.7856,198.3238,197.7856,198.1161,11710.0
2022-12-23 10:15:00,209.65,210.7,209.62,210.56,15388.0,197.9839,198.9754,197.9555,198.8432,15388.0
2022-12-23 10:20:00,210.55,210.55,210.32,210.47,12435.0,198.8338,198.8338,198.6166,198.7582,12435.0
2022-12-23 10:25:00,210.47,210.5,209.91,210.01,12434.0,198.7582,198.7866,198.2294,198.3238,12434.0
2022-12-23 10:30:00,210.08,210.25,209.97,210.01,6906.0,198.3899,198.5505,198.2861,198.3238,6906.0
2022-12-23 10:35:00,210.02,210.18,209.92,209.96,5629.0,198.3333,198.4844,198.2388,198.2766,5629.0
2022-12-23 10:40:00,209.84,209.84,209.55,209.7,3656.0,198.1633,198.1633,197.8894,198.0311,3656.0
2022-12-23 10:45:00,209.56,209.9,209.54,209.6,8499.0,197.8989,198.22,197.88,197.9366,8499.0
2022-12-23 10:50:00,209.59,209.98,209.4,209.87,7426.0,197.9272,198.2955,197.7478,198.1916,7426.0
2022-12-23 10:55:00,209.9,210.18,209.78,209.85,5234.0,198.22,198.4844,198.1066,198.1727,5234.0
2022-12-23 11:00:00,209.76,209.85,209.48,209.64,4549.0,198.0877,198.1727,197.8233,197.9744,4549.0
2022-12-23 11:05:00,209.67,209.67,209.46,209.58,5079.0,198.0028,198.0028,197.8044,197.9178,5079.0
2022-12-23 11:10:00,209.61,210.07,209.61,209.94,4857.0,197.9461,198.3805,197.9461,198.2577,4857.0
2022-12-23 11:15:00,209.89,210.03,209.75,209.83,9444.0,198.2105,198.3427,198.0783,198.1539,9444.0
2022-12-23 11:20:00,209.87,210.05,209.77,209.82,7508.0,198.1916,198.3616,198.0972,198.1444,7508.0
2022-12-23 11:25:00,209.82,209.86,209.6,209.64,6271.0,198.1444,198.1822,197.9366,197.9744,6271.0
2022-12-23 11:30:00,209.67,210.02,209.67,209.92,6634.0,198.0028,198.3333,198.0028,198.2388,6634.0
2022-12-23 11:35:00,209.93,210.09,209.89,210.09,2659.0,198.2483,198.3994,198.2105,198.3994,2659.0
2022-12-23 11:40:00,210.04,210.45,210.03,210.19,6327.0,198.3522,198.7393,198.3427,198.4938,6327.0
2022-12-23 11:45:00,210.25,210.26,210.05,210.15,2682.0,198.5505,198.5599,198.3616,198.456,2682.0
2022-12-23 11:50:00,210.22,210.44,210.03,210.05,9048.0,198.5221,198.7299,198.3427,198.3616,9048.0
2022-12-23 11:55:00,209.99,210.21,209.98,210.1,3729.0,198.3049,198.5127,198.2955,198.4088,3729.0
2022-12-23 12:00:00,210.14,210.3,210.14,210.22,3130.0,198.4466,198.5977,198.4466,198.5221,3130.0
2022-12-23 12:05:00,210.19,210.19,209.85,209.89,2804.0,198.4938,198.4938,198.1727,198.2105,2804.0
2022-12-23 12:10:00,209.89,210.06,209.87,210.05,3331.0,198.2105,198.3711,198.1916,198.3616,3331.0
2022-12-23 12:15:00,210.03,210.14,209.94,210.05,4988.0,198.3427,198.4466,198.2577,198.3616,4988.0
2022-12-23 12:20:00,210.02,210.32,210.01,210.28,3422.0,198.3333,198.6166,198.3238,198.5788,3422.0
2022-12-23 12:25:00,210.22,210.22,210.06,210.06,3497.0,198.5221,198.5221,198.3711,198.3711,3497.0
2022-12-23 12:30:00,210.05,210.25,210.04,210.18,7026.0,198.3616,198.5505,198.3522,198.4844,7026.0
2022-12-23 12:35:00,210.28,210.44,210.22,210.24,2982.0,198.5788,198.7299,198.5221,198.541,2982.0
2022-12-23 12:40:00,210.27,210.28,209.8,209.85,3473.0,198.5694,198.5788,198.1255,198.1727,3473.0
2022-12-23 12:45:00,209.86,210.06,209.86,209.93,4441.0,198.1822,198.3711,198.1822,198.2483,4441.0
2022-12-23 12:50:00,209.88,209.88,209.7,209.77,3718.0,198.2011,198.2011,198.0311,198.0972,3718.0
2022-12-23 12:55:00,209.79,209.92,209.76,209.76,3099.0,198.1161,198.2388,198.0877,198.0877,3099.0
2022-12-23 13:00:00,209.84,209.92,209.71,209.86,4601.0,198.1633,198.2388,198.0405,198.1822,4601.0
2022-12-23 13:05:00,209.88,210.01,209.86,210.0,3966.0,198.2011,198.3238,198.1822,198.3144,3966.0
2022-12-23 13:10:00,210.0,210.06,209.74,209.8,3043.0,198.3144,198.3711,198.0689,198.1255,3043.0
2022-12-23 13:15:00,209.76,209.97,209.76,209.88,3317.0,198.0877,198.2861,198.0877,198.2011,3317.0
2022-12-23 13:20:00,209.94,209.95,209.81,209.83,3343.0,198.2577,198.2672,198.135,198.1539,3343.0
2022-12-23 13:25:00,209.81,209.86,209.68,209.84,4235.0,198.135,198.1822,198.0122,198.1633,4235.0
2022-12-23 13:30:00,209.88,209.96,209.82,209.94,3335.0,198.2011,198.2766,198.1444,198.2577,3335.0
2022-12-23 13:35:00,209.93,209.99,209.75,209.83,3587.0,198.2483,198.3049,198.0783,198.1539,3587.0
2022-12-23 13:40:00,209.82,209.88,209.59,209.61,3859.0,198.1444,198.2011,197.9272,197.9461,3859.0
2022-12-23 13:45:00,209.55,209.7,209.34,209.59,3871.0,197.8894,198.0311,197.6911,197.9272,3871.0
2022-12-23 13:50:00,209.6,209.71,209.59,209.64,3699.0,197.9366,198.0405,197.9272,197.9744,3699.0
2022-12-23 13:55:00,209.57,209.57,209.23,209.23,3121.0,197.9083,197.9083,197.5872,197.5872,3121.0
2022-12-23 14:00:00,209.25,209.31,209.22,209.22,3933.0,197.6061,197.6628,197.5778,197.5778,3933.0
2022-12-23 14:05:00,209.27,209.42,209.25,209.34,4074.0,197.625,197.7667,197.6061,197.6911,4074.0
2022-12-23 14:10:00,209.39,209.51,209.39,209.51,4613.0,197.7383,197.8517,197.7383,197.8517,4613.0
2022-12-23 14:15:00,209.5,209.69,209.4,209.68,6203.0,197.8422,198.0216,197.7478,198.0122,6203.0
2022-12-23 14:20:00,209.72,209.74,209.45,209.5,3559.0,198.05,198.0689,197.795,197.8422,3559.0
2022-12-23 14:25:00,209.6,209.8,209.56,209.72,7757.0,197.9366,198.1255,197.8989,198.05,7757.0
2022-12-23 14:30:00,209.76,209.98,209.74,209.95,2928.0,198.0877,198.2955,198.0689,198.2672,2928.0
2022-12-23 14:35:00,209.95,209.99,209.83,209.87,6585.0,198.2672,198.3049,198.1539,198.1916,6585.0
2022-12-23 14:40:00,209.91,209.95,209.8,209.82,5002.0,198.2294,198.2672,198.1255,198.1444,5002.0
2022-12-23 14:45:00,209.82,209.92,209.75,209.82,5856.0,198.1444,198.2388,198.0783,198.1444,5856.0
2022-12-23 14:50:00,209.82,210.03,209.82,210.03,6989.0,198.1444,198.3427,198.1444,198.3427,6989.0
2022-12-23 14:55:00,210.02,210.17,210.01,210.13,7752.0,198.3333,198.4749,198.3238,198.4372,7752.0
2022-12-23 15:00:00,210.16,210.35,210.1,210.11,6426.0,198.4655,198.6449,198.4088,198.4183,6426.0
2022-12-23 15:05:00,210.09,210.09,209.92,210.0,4240.0,198.3994,198.3994,198.2388,198.3144,4240.0
2022-12-23 15:10:00,210.0,210.16,209.95,210.0,3605.0,198.3144,198.4655,198.2672,198.3144,3605.0
2022-12-23 15:15:00,210.02,210.19,210.01,210.07,8036.0,198.3333,198.4938,198.3238,198.3805,8036.0
2022-12-23 15:20:00,210.1,210.15,209.93,209.95,20029.0,198.4088,198.456,198.2483,198.2672,20029.0
2022-12-23 15:25:00,209.94,210.01,209.81,209.81,8748.0,198.2577,198.3238,198.135,198.135,8748.0
2022-12-23 15:30:00,209.8,209.93,209.63,209.65,10419.0,198.1255,198.2483,197.965,197.9839,10419.0
2022-12-23 15:35:00,209.66,209.73,209.53,209.6,12165.0,197.9933,198.0594,197.8705,197.9366,12165.0
2022-12-23 15:40:00,209.6,209.91,209.6,209.89,11901.0,197.9366,198.2294,197.9366,198.2105,11901.0
2022-12-23 15:45:00,209.87,210.15,209.86,210.07,19961.0,198.1916,198.456,198.1822,198.3805,19961.0
2022-12-23 15:50:00,210.09,210.09,209.63,209.91,33437.0,198.3994,198.3994,197.965,198.2294,33437.0
2022-12-23 15:55:00,209.91,210.01,209.8,209.93,69965.0,198.2294,198.3238,198.1255,198.2483,69965.0
2022-12-27 09:30:00,210.46,210.46,209.5,209.83,27231.0,198.7488,198.7488,197.8422,198.1539,27231.0
2022-12-27 09:35:00,209.56,209.96,209.5,209.71,5162.0,197.8989,198.2766,197.8422,198.0405,5162.0
2022-12-27 09:40:00,209.69,209.82,209.51,209.75,8061.0,198.0216,198.1444,197.8517,198.0783,8061.0
2022-12-27 09:45:00,209.7,209.7,208.92,209.06,17221.0,198.0311,198.0311,197.2945,197.4267,17221.0
2022-12-27 09:50:00,209.13,209.45,209.02,209.42,25990.0,197.4928,197.795,197.3889,197.7667,25990.0
2022-12-27 09:55:00,209.42,209.73,209.17,209.52,13128.0,197.7667,198.0594,197.5306,197.8611,13128.0
2022-12-27 10:00:00,209.53,209.53,208.85,209.17,9423.0,197.8705,197.8705,197.2284,197.5306,9423.0
2022-12-27 10:05:00,209.26,209.51,209.2,209.47,6233.0,197.6156,197.8517,197.5589,197.8139,6233.0
2022-12-27 10:10:00,209.41,209.56,209.3,209.56,6343.0,197.7572,197.8989,197.6533,197.8989,6343.0
2022-12-27 10:15:00,209.61,210.31,209.48,210.19,5844.0,197.9461,198.6071,197.8233,198.4938,5844.0
2022-12-27 10:20:00,210.3,210.61,210.24,210.34,7379.0,198.5977,198.8904,198.541,198.6355,7379.0
2022-12-27 10:25:00,210.49,210.49,210.15,210.31,3313.0,198.7771,198.7771,198.456,198.6071,3313.0
2022-12-27 10:30:00,210.36,210.51,210.22,210.5,3467.0,198.6544,198.796,198.5221,198.7866,3467.0
2022-12-27 10:35:00,210.47,210.76,210.42,210.72,7469.0,198.7582,199.0321,198.711,198.9943,7469.0
2022-12-27 10:40:00,210.72,210.84,210.62,210.66,5618.0,198.9943,199.1076,198.8999,198.9377,5618.0
2022-12-27 10:45:00,210.64,210.91,210.63,210.84,5103.0,198.9188,199.1738,198.9093,199.1076,5103.0
2022-12-27 10:50:00,210.83,210.83,210.58,210.59,10549.0,199.0982,199.0982,198.8621,198.8716,10549.0
2022-12-27 10:55:00,210.57,210.63,210.34,210.34,8296.0,198.8527,198.9093,198.6355,198.6355,8296.0
2022-12-27 11:00:00,210.33,210.76,210.28,210.76,2398.0,198.626,199.0321,198.5788,199.0321,2398.0
2022-12-27 11:05:00,210.65,210.67,210.48,210.67,2242.0,198.9282,198.9471,198.7677,198.9471,2242.0
2022-12-27 11:10:00,210.67,210.86,210.66,210.85,4507.0,198.9471,199.1265,198.9377,199.1171,4507.0
2022-12-27 11:15:00,210.94,210.96,210.73,210.8,4700.0,199.2021,199.221,199.0038,199.0699,4700.0
2022-12-27 11:20:00,210.84,211.14,210.61,211.14,20830.0,199.1076,199.391,198.8904,199.391,20830.0
2022-12-27 11:25:00,211.09,211.1,210.85,210.98,10694.0,199.3437,199.3532,199.1171,199.2399,10694.0
2022-12-27 11:30:00,210.99,211.2,210.93,210.99,5500.0,199.2493,199.4476,199.1926,199.2493,5500.0
2022-12-27 11:35:00,211.03,211.15,210.97,211.1,2138.0,199.2871,199.4004,199.2304,199.3532,2138.0
2022-12-27 11:40:00,211.15,211.3,210.99,211.11,9849.0,199.4004,199.5421,199.2493,199.3626,9849.0
2022-12-27 11:45:00,211.18,211.24,211.11,211.18,2910.0,199.4287,199.4854,199.3626,199.4287,2910.0
2022-12-27 11:50:00,211.12,211.12,211.01,211.08,4161.0,199.3721,199.3721,199.2682,199.3343,4161.0
2022-12-27 11:55:00,211.11,211.19,211.04,211.09,4723.0,199.3626,199.4382,199.2965,199.3437,4723.0
2022-12-27 12:00:00,211.15,211.28,211.13,211.24,1293.0,199.4004,199.5232,199.3815,199.4854,1293.0
2022-12-27 12:05:00,211.23,211.26,211.15,211.21,2883.0,199.4759,199.5043,199.4004,199.4571,2883.0
2022-12-27 12:10:00,211.17,211.45,211.17,211.41,3190.0,199.4193,199.6837,199.4193,199.6459,3190.0
2022-12-27 12:15:00,211.38,211.43,211.29,211.34,3459.0,199.6176,199.6648,199.5326,199.5798,3459.0
2022-12-27 12:20:00,211.31,211.31,211.05,211.1,4404.0,199.5515,199.5515,199.306,199.3532,4404.0
2022-12-27 12:25:00,211.09,211.09,210.91,211.03,5724.0,199.3437,199.3437,199.1738,199.2871,5724.0
2022-12-27 12:30:00,211.01,211.1,210.91,210.97,4254.0,199.2682,199.3532,199.1738,199.2304,4254.0
2022-12-27 12:35:00,210.97,211.1,210.96,211.06,3340.0,199.2304,199.3532,199.221,199.3154,3340.0
2022-12-27 12:40:00,211.08,211.08,210.86,210.87,3558.0,199.3343,199.3343,199.1265,199.136,3558.0
2022-12-27 12:45:00,210.81,210.82,210.76,210.77,2553.0,199.0793,199.0888,199.0321,199.0415,2553.0
2022-12-27 12:50:00,210.84,210.91,210.82,210.83,7470.0,199.1076,199.1738,199.0888,199.0982,7470.0
2022-12-27 12:55:00,210.83,210.95,210.83,210.86,3942.0,199.0982,199.2115,199.0982,199.1265,3942.0
2022-12-27 13:00:00,210.91,211.08,210.85,211.07,3902.0,199.1738,199.3343,199.1171,199.3248,3902.0
2022-12-27 13:05:00,211.08,211.22,210.97,211.15,3687.0,199.3343,199.4665,199.2304,199.4004,3687.0
2022-12-27 13:10:00,211.15,211.15,211.08,211.13,1403.0,199.4004,199.4004,199.3343,199.3815,1403.0
2022-12-27 13:15:00,211.07,211.14,210.97,211.02,2350.0,199.3248,199.391,199.2304,199.2776,2350.0
2022-12-27 13:20:00,211.04,211.05,210.83,210.89,3507.0,199.2965,199.306,199.0982,199.1549,3507.0
2022-12-27 13:25:00,210.86,210.92,210.74,210.8,2463.0,199.1265,199.1832,199.0132,199.0699,2463.0
2022-12-27 13:30:00,210.76,210.76,210.64,210.72,2251.0,199.0321,199.0321,198.9188,198.9943,2251.0
2022-12-27 13:35:00,210.72,210.91,210.65,210.67,5597.0,198.9943,199.1738,198.9282,198.9471,5597.0
2022-12-27 13:40:00,210.67,210.94,210.66,210.84,4311.0,198.9471,199.2021,198.9377,199.1076,4311.0
2022-12-27 13:45:00,210.83,210.86,210.7,210.86,9482.0,199.0982,199.1265,198.9754,199.1265,9482.0
2022-12-27 13:50:00,210.83,210.83,210.66,210.71,8638.0,199.0982,199.0982,198.9377,198.9849,8638.0
2022-12-27 13:55:00,210.71,210.71,210.5,210.59,5891.0,198.9849,198.9849,198.7866,198.8716,5891.0
2022-12-27 14:00:00,210.58,210.81,210.54,210.81,2656.0,198.8621,199.0793,198.8243,199.0793,2656.0
2022-12-27 14:05:00,210.79,210.8,210.64,210.73,3912.0,199.0604,199.0699,198.9188,199.0038,3912.0
2022-12-27 14:10:00,210.67,210.7,210.58,210.63,3051.0,198.9471,198.9754,198.8621,198.9093,3051.0
2022-12-27 14:15:00,210.59,210.6,210.27,210.3,6973.0,198.8716,198.881,198.5694,198.5977,6973.0
2022-12-27 14:20:00,210.31,210.39,210.25,210.31,6084.0,198.6071,198.6827,198.5505,198.6071,6084.0
2022-12-27 14:25:00,210.31,210.39,210.1,210.16,7599.0,198.6071,198.6827,198.4088,198.4655,7599.0
2022-12-27 14:30:00,210.09,210.19,210.06,210.15,6259.0,198.3994,198.4938,198.3711,198.456,6259.0
2022-12-27 14:35:00,210.13,210.24,210.08,210.1,3575.0,198.4372,198.541,198.3899,198.4088,3575.0
2022-12-27 14:40:00,209.99,210.0,209.83,209.87,5256.0,198.3049,198.3144,198.1539,198.1916,5256.0
2022-12-27 14:45:00,209.96,210.23,209.93,210.22,6227.0,198.2766,198.5316,198.2483,198.5221,6227.0
2022-12-27 14:50:00,210.25,210.34,210.17,210.32,6029.0,198.5505,198.6355,198.4749,198.6166,6029.0
2022-12-27 14:55:00,210.33,210.51,210.28,210.45,8598.0,198.626,198.796,198.5788,198.7393,8598.0
2022-12-27 15:00:00,210.51,210.64,210.46,210.53,3992.0,198.796,198.9188,198.7488,198.8149,3992.0
2022-12-27 15:05:00,210.53,210.81,210.53,210.73,2853.0,198.8149,199.0793,198.8149,199.0038,2853.0
2022-12-27 15:10:00,210.74,210.86,210.68,210.86,2842.0,199.0132,199.1265,198.9566,199.1265,2842.0
2022-12-27 15:15:00,210.86,211.08,210.86,210.87,9336.0,199.1265,199.3343,199.1265,199.136,9336.0
2022-12-27 15:20:00,210.79,210.91,210.68,210.87,5509.0,199.0604,199.1738,198.9566,199.136,5509.0
2022-12-27 15:25:00,210.88,210.98,210.85,210.92,5282.0,199.1454,199.2399,199.1171,199.1832,5282.0
2022-12-27 15:30:00,210.92,211.24,210.92,211.06,6691.0,199.1832,199.4854,199.1832,199.3154,6691.0
2022-12-27 15:35:00,211.08,211.19,211.06,211.11,5379.0,199.3343,199.4382,199.3154,199.3626,5379.0
2022-12-27 15:40:00,211.13,211.15,210.93,210.93,9569.0,199.3815,199.4004,199.1926,199.1926,9569.0
2022-12-27 15:45:00,210.91,210.92,210.71,210.77,11583.0,199.1738,199.1832,198.9849,199.0415,11583.0
2022-12-27 15:50:00,210.72,210.77,210.42,210.46,24872.0,198.9943,199.0415,198.711,198.7488,24872.0
2022-12-27 15:55:00,210.49,210.54,210.19,210.41,67848.0,198.7771,198.8243,198.4938,198.7016,67848.0
2022-12-28 09:30:00,210.23,210.62,209.54,210.5,33026.0,198.5316,198.8999,197.88,198.7866,33026.0
2022-12-28 09:35:00,210.57,210.84,210.36,210.58,11136.0,198.8527,199.1076,198.6544,198.8621,11136.0
2022-12-28 09:40:00,210.8,211.23,210.79,210.93,3880.0,199.0699,199.4759,199.0604,199.1926,3880.0
2022-12-28 09:45:00,210.92,211.03,210.64,210.73,8469.0,199.1832,199.2871,198.9188,199.0038,8469.0
2022-12-28 09:50:00,210.66,210.66,209.8,210.0,1464.0,198.9377,198.9377,198.1255,198.3144,1464.0
2022-12-28 09:55:00,210.12,210.15,209.8,209.95,4905.0,198.4277,198.456,198.1255,198.2672,4905.0
2022-12-28 10:00:00,209.93,210.4,209.91,210.19,3518.0,198.2483,198.6921,198.2294,198.4938,3518.0
2022-12-28 10:05:00,210.19,210.19,209.54,209.81,10376.0,198.4938,198.4938,197.88,198.135,10376.0
2022-12-28 10:10:00,209.72,210.17,209.58,210.09,8708.0,198.05,198.4749,197.9178,198.3994,8708.0
2022-12-28 10:15:00,210.08,210.34,210.01,210.21,10174.0,198.3899,198.6355,198.3238,198.5127,10174.0
2022-12-28 10:20:00,210.1,210.14,209.98,210.06,6348.0,198.4088,198.4466,198.2955,198.3711,6348.0
2022-12-28 10:25:00,209.96,209.96,209.18,209.23,8179.0,198.2766,198.2766,197.54,197.5872,8179.0
2022-12-28 10:30:00,209.29,209.43,209.14,209.23,15839.0,197.6439,197.7761,197.5022,197.5872,15839.0
2022-12-28 10:35:00,209.27,209.52,209.03,209.52,6010.0,197.625,197.8611,197.3984,197.8611,6010.0
2022-12-28 10:40:00,209.46,209.62,209.45,209.5,3422.0,197.8044,197.9555,197.795,197.8422,3422.0
2022-12-28 10:45:00,209.54,209.69,209.42,209.62,4749.0,197.88,198.0216,197.7667,197.9555,4749.0
2022-12-28 10:50:00,209.62,209.62,209.21,209.3,8292.0,197.9555,197.9555,197.5684,197.6533,8292.0
2022-12-28 10:55:00,209.27,209.33,209.08,209.08,2731.0,197.625,197.6817,197.4456,197.4456,2731.0
2022-12-28 11:00:00,209.04,209.25,209.04,209.18,2700.0,197.4078,197.6061,197.4078,197.54,2700.0
2022-12-28 11:05:00,209.14,209.17,208.86,208.92,3068.0,197.5022,197.5306,197.2378,197.2945,3068.0
2022-12-28 11:10:00,208.76,209.07,208.76,208.97,2307.0,197.1434,197.4361,197.1434,197.3417,2307.0
2022-12-28 11:15:00,208.87,209.18,208.84,209.18,7755.0,197.2473,197.54,197.2189,197.54,7755.0
2022-12-28 11:20:00,209.17,209.4,209.17,209.34,7793.0,197.5306,197.7478,197.5306,197.6911,7793.0
2022-12-28 11:25:00,209.28,209.35,209.08,209.08,5126.0,197.6345,197.7006,197.4456,197.4456,5126.0
2022-12-28 11:30:00,209.07,209.07,208.94,209.03,7515.0,197.4361,197.4361,197.3134,197.3984,7515.0
2022-12-28 11:35:00,209.02,209.03,208.68,208.78,2679.0,197.3889,197.3984,197.0678,197.1623,2679.0
2022-12-28 11:40:00,208.88,209.09,208.72,209.07,4340.0,197.2567,197.455,197.1056,197.4361,4340.0
2022-12-28 11:45:00,209.07,209.07,208.78,208.79,4132.0,197.4361,197.4361,197.1623,197.1717,4132.0
2022-12-28 11:50:00,208.81,208.95,208.76,208.87,1893.0,197.1906,197.3228,197.1434,197.2473,1893.0
2022-12-28 11:55:00,208.8,208.8,208.6,208.63,8389.0,197.1812,197.1812,196.9923,197.0206,8389.0
2022-12-28 12:00:00,208.53,208.58,208.24,208.25,3490.0,196.9262,196.9734,196.6523,196.6618,3490.0
2022-12-28 12:05:00,208.17,208.29,208.03,208.2,3429.0,196.5862,196.6995,196.454,196.6146,3429.0
2022-12-28 12:10:00,208.17,208.23,207.92,207.93,8844.0,196.5862,196.6429,196.3501,196.3596,8844.0
2022-12-28 12:15:00,207.93,208.05,207.87,208.05,3269.0,196.3596,196.4729,196.3029,196.4729,3269.0
2022-12-28 12:20:00,208.0,208.0,207.68,207.68,4917.0,196.4257,196.4257,196.1235,196.1235,4917.0
2022-12-28 12:25:00,207.67,207.99,207.67,207.91,3956.0,196.114,196.4162,196.114,196.3407,3956.0
2022-12-28 12:30:00,207.96,208.17,207.96,208.14,3627.0,196.3879,196.5862,196.3879,196.5579,3627.0
2022-12-28 12:35:00,208.13,208.22,207.99,207.99,3397.0,196.5484,196.6334,196.4162,196.4162,3397.0
2022-12-28 12:40:00,207.98,208.1,207.93,208.07,1757.0,196.4068,196.5201,196.3596,196.4918,1757.0
2022-12-28 12:45:00,208.14,208.41,208.13,208.39,2528.0,196.5579,196.8129,196.5484,196.794,2528.0
2022-12-28 12:50:00,208.32,208.4,208.32,208.34,1525.0,196.7279,196.8034,196.7279,196.7468,1525.0
2022-12-28 12:55:00,208.34,208.53,208.34,208.53,2710.0,196.7468,196.9262,196.7468,196.9262,2710.0
2022-12-28 13:00:00,208.55,208.75,208.48,208.73,4865.0,196.9451,197.1339,196.879,197.1151,4865.0
2022-12-28 13:05:00,208.68,208.77,208.65,208.77,4445.0,197.0678,197.1528,197.0395,197.1528,4445.0
2022-12-28 13:10:00,208.77,208.88,208.66,208.72,6697.0,197.1528,197.2567,197.049,197.1056,6697.0
2022-12-28 13:15:00,208.66,208.82,208.53,208.68,10354.0,197.049,197.2001,196.9262,197.0678,10354.0
2022-12-28 13:20:00,208.68,208.68,208.42,208.44,5122.0,197.0678,197.0678,196.8223,196.8412,5122.0
2022-12-28 13:25:00,208.41,208.68,208.38,208.63,3328.0,196.8129,197.0678,196.7845,197.0206,3328.0
2022-12-28 13:30:00,208.61,208.68,208.47,208.52,2717.0,197.0017,197.0678,196.8695,196.9167,2717.0
2022-12-28 13:35:00,208.44,208.48,208.38,208.42,2538.0,196.8412,196.879,196.7845,196.8223,2538.0
2022-12-28 13:40:00,208.45,208.66,208.45,208.56,4185.0,196.8506,197.049,196.8506,196.9545,4185.0
2022-12-28 13:45:00,208.5,208.53,208.42,208.48,4491.0,196.8979,196.9262,196.8223,196.879,4491.0
2022-12-28 13:50:00,208.53,208.53,208.36,208.51,3398.0,196.9262,196.9262,196.7656,196.9073,3398.0
2022-12-28 13:55:00,208.45,208.49,208.29,208.3,3508.0,196.8506,196.8884,196.6995,196.709,3508.0
2022-12-28 14:00:00,208.32,208.59,208.3,208.55,4684.0,196.7279,196.9829,196.709,196.9451,4684.0
2022-12-28 14:05:00,208.52,208.62,208.35,208.35,2205.0,196.9167,197.0112,196.7562,196.7562,2205.0
2022-12-28 14:10:00,208.35,208.49,208.33,208.49,4117.0,196.7562,196.8884,196.7373,196.8884,4117.0
2022-12-28 14:15:00,208.4,208.4,208.21,208.27,4834.0,196.8034,196.8034,196.624,196.6807,4834.0
2022-12-28 14:20:00,208.31,208.38,208.2,208.2,4702.0,196.7184,196.7845,196.6146,196.6146,4702.0
2022-12-28 14:25:00,208.27,208.36,208.08,208.28,4271.0,196.6807,196.7656,196.5012,196.6901,4271.0
2022-12-28 14:30:00,208.28,208.46,208.21,208.26,12078.0,196.6901,196.8601,196.624,196.6712,12078.0
2022-12-28 14:35:00,208.07,208.28,208.06,208.16,6520.0,196.4918,196.6901,196.4823,196.5768,6520.0
2022-12-28 14:40:00,208.19,208.54,208.19,208.53,2737.0,196.6051,196.9356,196.6051,196.9262,2737.0
2022-12-28 14:45:00,208.68,208.68,208.52,208.52,5241.0,197.0678,197.0678,196.9167,196.9167,5241.0
2022-12-28 14:50:00,208.53,208.53,208.31,208.31,2985.0,196.9262,196.9262,196.7184,196.7184,2985.0
2022-12-28 14:55:00,208.31,208.37,208.21,208.27,7933.0,196.7184,196.7751,196.624,196.6807,7933.0
2022-12-28 15:00:00,208.28,208.3,207.82,207.82,6539.0,196.6901,196.709,196.2557,196.2557,6539.0
2022-12-28 15:05:00,207.9,208.04,207.73,207.89,5386.0,196.3312,196.4635,196.1707,196.3218,5386.0
2022-12-28 15:10:00,207.82,207.84,207.41,207.41,4335.0,196.2557,196.2746,195.8685,195.8685,4335.0
2022-12-28 15:15:00,207.43,207.57,207.33,207.42,9923.0,195.8874,196.0196,195.793,195.878,9923.0
2022-12-28 15:20:00,207.42,207.42,207.01,207.11,9594.0,195.878,195.878,195.4908,195.5852,9594.0
2022-12-28 15:25:00,207.11,207.49,207.11,207.32,10904.0,195.5852,195.9441,195.5852,195.7835,10904.0
2022-12-28 15:30:00,207.35,207.44,207.06,207.06,11705.0,195.8119,195.8968,195.538,195.538,11705.0
2022-12-28 15:35:00,207.01,207.16,206.89,207.05,10729.0,195.4908,195.6324,195.3774,195.5285,10729.0
2022-12-28 15:40:00,207.03,207.11,206.85,206.95,11407.0,195.5097,195.5852,195.3397,195.4341,11407.0
2022-12-28 15:45:00,206.91,207.04,206.78,206.92,23184.0,195.3963,195.5191,195.2736,195.4058,23184.0
2022-12-28 15:50:00,206.95,207.17,206.88,206.98,32086.0,195.4341,195.6419,195.368,195.4624,32086.0
2022-12-28 15:55:00,207.0,207.17,206.81,206.81,54529.0,195.4813,195.6419,195.3019,195.3019,54529.0
2022-12-29 09:30:00,208.04,208.52,207.14,208.16,44932.0,196.4635,196.9167,195.6135,196.5768,44932.0
2022-12-29 09:35:00,208.15,208.61,208.1,208.3,5554.0,196.5673,197.0017,196.5201,196.709,5554.0
2022-12-29 09:40:00,208.31,208.46,208.04,208.2,8374.0,196.7184,196.8601,196.4635,196.6146,8374.0
2022-12-29 09:45:00,208.18,208.23,208.01,208.22,2800.0,196.5957,196.6429,196.4351,196.6334,2800.0
2022-12-29 09:50:00,208.09,208.19,207.85,208.14,12973.0,196.5107,196.6051,196.284,196.5579,12973.0
2022-12-29 09:55:00,208.14,208.58,208.1,208.27,5630.0,196.5579,196.9734,196.5201,196.6807,5630.0
2022-12-29 10:00:00,208.29,208.87,208.23,208.81,13070.0,196.6995,197.2473,196.6429,197.1906,13070.0
2022-12-29 10:05:00,208.8,209.22,208.6,209.11,11679.0,197.1812,197.5778,196.9923,197.4739,11679.0
2022-12-29 10:10:00,209.16,209.35,209.08,209.34,8200.0,197.5211,197.7006,197.4456,197.6911,8200.0
2022-12-29 10:15:00,209.33,209.6,209.32,209.5,25565.0,197.6817,197.9366,197.6722,197.8422,25565.0
2022-12-29 10:20:00,209.45,209.6,209.25,209.25,4742.0,197.795,197.9366,197.6061,197.6061,4742.0
2022-12-29 10:25:00,209.34,209.44,209.2,209.27,5995.0,197.6911,197.7856,197.5589,197.625,5995.0
2022-12-29 10:30:00,209.31,209.68,209.21,209.68,7319.0,197.6628,198.0122,197.5684,198.0122,7319.0
2022-12-29 10:35:00,209.72,209.98,209.65,209.84,13929.0,198.05,198.2955,197.9839,198.1633,13929.0
2022-12-29 10:40:00,209.84,209.87,209.61,209.85,8164.0,198.1633,198.1916,197.9461,198.1727,8164.0
2022-12-29 10:45:00,209.66,209.67,209.39,209.39,4430.0,197.9933,198.0028,197.7383,197.7383,4430.0
2022-12-29 10:50:00,209.46,209.55,209.31,209.31,4392.0,197.8044,197.8894,197.6628,197.6628,4392.0
2022-12-29 10:55:00,209.26,209.5,209.25,209.26,9076.0,197.6156,197.8422,197.6061,197.6156,9076.0
2022-12-29 11:00:00,209.29,209.3,208.99,209.23,3985.0,197.6439,197.6533,197.3606,197.5872,3985.0
2022-12-29 11:05:00,209.21,209.21,208.78,208.82,4251.0,197.5684,197.5684,197.1623,197.2001,4251.0
2022-12-29 11:10:00,208.87,208.88,208.54,208.8,7496.0,197.2473,197.2567,196.9356,197.1812,7496.0
2022-12-29 11:15:00,208.8,208.81,208.41,208.47,4307.0,197.1812,197.1906,196.8129,196.8695,4307.0
2022-12-29 11:20:00,208.52,208.64,208.44,208.64,3929.0,196.9167,197.0301,196.8412,197.0301,3929.0
2022-12-29 11:25:00,208.67,208.89,208.63,208.85,3493.0,197.0584,197.2662,197.0206,197.2284,3493.0
2022-12-29 11:30:00,208.92,209.29,208.91,209.28,3996.0,197.2945,197.6439,197.285,197.6345,3996.0
2022-12-29 11:35:00,209.23,209.29,209.03,209.2,5263.0,197.5872,197.6439,197.3984,197.5589,5263.0
2022-12-29 11:40:00,209.2,209.2,209.05,209.14,3328.0,197.5589,197.5589,197.4173,197.5022,3328.0
2022-12-29 11:45:00,209.14,209.58,209.14,209.58,7679.0,197.5022,197.9178,197.5022,197.9178,7679.0
2022-12-29 11:50:00,209.58,209.7,209.55,209.59,3319.0,197.9178,198.0311,197.8894,197.9272,3319.0
2022-12-29 11:55:00,209.57,209.64,209.54,209.59,3273.0,197.9083,197.9744,197.88,197.9272,3273.0
2022-12-29 12:00:00,209.59,209.76,209.59,209.59,4188.0,197.9272,198.0877,197.9272,197.9272,4188.0
2022-12-29 12:05:00,209.64,209.81,209.55,209.78,3827.0,197.9744,198.135,197.8894,198.1066,3827.0
2022-12-29 12:10:00,209.82,209.99,209.75,209.78,2739.0,198.1444,198.3049,198.0783,198.1066,2739.0
2022-12-29 12:15:00,209.72,209.92,209.72,209.83,2397.0,198.05,198.2388,198.05,198.1539,2397.0
2022-12-29 12:20:00,209.8,209.97,209.79,209.94,3122.0,198.1255,198.2861,198.1161,198.2577,3122.0
2022-12-29 12:25:00,209.93,210.13,209.89,210.11,7459.0,198.2483,198.4372,198.2105,198.4183,7459.0
2022-12-29 12:30:00,210.12,210.36,210.11,210.19,3861.0,198.4277,198.6544,198.4183,198.4938,3861.0
2022-12-29 12:35:00,210.2,210.21,209.77,209.83,5515.0,198.5033,198.5127,198.0972,198.1539,5515.0
2022-12-29 12:40:00,209.86,210.14,209.86,210.14,4617.0,198.1822,198.4466,198.1822,198.4466,4617.0
2022-12-29 12:45:00,210.1,210.16,209.92,209.95,1911.0,198.4088,198.4655,198.2388,198.2672,1911.0
2022-12-29 12:50:00,209.91,210.13,209.88,210.06,3831.0,198.2294,198.4372,198.2011,198.3711,3831.0
2022-12-29 12:55:00,210.06,210.18,210.04,210.15,3620.0,198.3711,198.4844,198.3522,198.456,3620.0
2022-12-29 13:00:00,210.17,210.25,210.17,210.22,2807.0,198.4749,198.5505,198.4749,198.5221,2807.0
2022-12-29 13:05:00,210.19,210.21,209.89,209.9,3387.0,198.4938,198.5127,198.2105,198.22,3387.0
2022-12-29 13:10:00,209.95,210.17,209.95,210.16,2850.0,198.2672,198.4749,198.2672,198.4655,2850.0
2022-12-29 13:15:00,210.11,210.25,210.06,210.06,3247.0,198.4183,198.5505,198.3711,198.3711,3247.0
2022-12-29 13:20:00,210.05,210.05,209.91,209.98,3060.0,198.3616,198.3616,198.2294,198.2955,3060.0
2022-12-29 13:25:00,209.97,210.03,209.93,209.95,4898.0,198.2861,198.3427,198.2483,198.2672,4898.0
2022-12-29 13:30:00,209.91,209.99,209.71,209.84,12509.0,198.2294,198.3049,198.0405,198.1633,12509.0
2022-12-29 13:35:00,209.82,209.94,209.73,209.94,4988.0,198.1444,198.2577,198.0594,198.2577,4988.0
2022-12-29 13:40:00,210.0,210.07,209.93,209.95,3731.0,198.3144,198.3805,198.2483,198.2672,3731.0
2022-12-29 13:45:00,210.01,210.02,209.81,209.93,4999.0,198.3238,198.3333,198.135,198.2483,4999.0
2022-12-29 13:50:00,209.9,209.91,209.66,209.84,5549.0,198.22,198.2294,197.9933,198.1633,5549.0
2022-12-29 13:55:00,209.83,209.83,209.71,209.76,4301.0,198.1539,198.1539,198.0405,198.0877,4301.0
2022-12-29 14:00:00,209.82,209.99,209.77,209.9,7915.0,198.1444,198.3049,198.0972,198.22,7915.0
2022-12-29 14:05:00,209.89,209.94,209.67,209.73,5803.0,198.2105,198.2577,198.0028,198.0594,5803.0
2022-12-29 14:10:00,209.73,209.84,209.68,209.78,3920.0,198.0594,198.1633,198.0122,198.1066,3920.0
2022-12-29 14:15:00,209.81,209.85,209.75,209.85,4251.0,198.135,198.1727,198.0783,198.1727,4251.0
2022-12-29 14:20:00,209.79,209.93,209.77,209.85,3910.0,198.1161,198.2483,198.0972,198.1727,3910.0
2022-12-29 14:25:00,209.86,209.92,209.7,209.7,5662.0,198.1822,198.2388,198.0311,198.0311,5662.0
2022-12-29 14:30:00,209.67,209.82,209.59,209.82,3105.0,198.0028,198.1444,197.9272,198.1444,3105.0
2022-12-29 14:35:00,209.79,209.98,209.79,209.95,4712.0,198.1161,198.2955,198.1161,198.2672,4712.0
2022-12-29 14:40:00,209.95,210.18,209.92,210.16,11276.0,198.2672,198.4844,198.2388,198.4655,11276.0
2022-12-29 14:45:00,210.16,210.25,210.1,210.15,6616.0,198.4655,198.5505,198.4088,198.456,6616.0
2022-12-29 14:50:00,210.09,210.09,209.9,209.9,4020.0,198.3994,198.3994,198.22,198.22,4020.0
2022-12-29 14:55:00,209.9,209.9,209.83,209.85,3377.0,198.22,198.22,198.1539,198.1727,3377.0
2022-12-29 15:00:00,209.84,209.85,209.58,209.61,6752.0,198.1633,198.1727,197.9178,197.9461,6752.0
2022-12-29 15:05:00,209.62,209.62,209.3,209.46,9582.0,197.9555,197.9555,197.6533,197.8044,9582.0
2022-12-29 15:10:00,209.47,209.47,209.26,209.36,11916.0,197.8139,197.8139,197.6156,197.71,11916.0
2022-12-29 15:15:00,209.27,209.3,208.94,209.05,7141.0,197.625,197.6533,197.3134,197.4173,7141.0
2022-12-29 15:20:00,209.07,209.26,208.98,209.19,6742.0,197.4361,197.6156,197.3511,197.5495,6742.0
2022-12-29 15:25:00,209.19,209.32,209.14,209.24,7835.0,197.5495,197.6722,197.5022,197.5967,7835.0
2022-12-29 15:30:00,209.22,209.46,209.21,209.36,8571.0,197.5778,197.8044,197.5684,197.71,8571.0
2022-12-29 15:35:00,209.36,209.51,209.36,209.42,5915.0,197.71,197.8517,197.71,197.7667,5915.0
2022-12-29 15:40:00,209.39,209.6,209.31,209.57,6864.0,197.7383,197.9366,197.6628,197.9083,6864.0
2022-12-29 15:45:00,209.58,209.64,209.49,209.61,18096.0,197.9178,197.9744,197.8328,197.9461,18096.0
2022-12-29 15:50:00,209.58,209.69,209.49,209.59,19740.0,197.9178,198.0216,197.8328,197.9272,19740.0
2022-12-29 15:55:00,209.57,209.57,209.11,209.21,58555.0,197.9083,197.9083,197.4739,197.5684,58555.0
2022-12-30 09:30:00,207.67,208.86,207.65,208.86,24616.0,196.114,197.2378,196.0952,197.2378,24616.0
2022-12-30 09:35:00,208.9,208.99,208.39,208.39,2556.0,197.2756,197.3606,196.794,196.794,2556.0
2022-12-30 09:40:00,208.37,208.38,207.59,207.92,3239.0,196.7751,196.7845,196.0385,196.3501,3239.0
2022-12-30 09:45:00,207.89,207.89,207.12,207.12,5467.0,196.3218,196.3218,195.5947,195.5947,5467.0
2022-12-30 09:50:00,207.13,207.66,207.06,207.59,4957.0,195.6041,196.1046,195.538,196.0385,4957.0
2022-12-30 09:55:00,207.66,208.12,207.45,208.02,10491.0,196.1046,196.539,195.9063,196.4446,10491.0
2022-12-30 10:00:00,208.12,208.24,207.94,208.24,8737.0,196.539,196.6523,196.369,196.6523,8737.0
2022-12-30 10:05:00,208.08,208.23,208.06,208.2,10040.0,196.5012,196.6429,196.4823,196.6146,10040.0
2022-12-30 10:10:00,208.2,208.36,207.84,207.84,34795.0,196.6146,196.7656,196.2746,196.2746,34795.0
2022-12-30 10:15:00,207.83,208.09,207.63,208.07,10294.0,196.2651,196.5107,196.0763,196.4918,10294.0
2022-12-30 10:20:00,208.06,208.24,207.88,208.05,11236.0,196.4823,196.6523,196.3124,196.4729,11236.0
2022-12-30 10:25:00,208.09,208.18,207.74,207.89,8067.0,196.5107,196.5957,196.1801,196.3218,8067.0
2022-12-30 10:30:00,207.9,207.9,207.47,207.68,6415.0,196.3312,196.3312,195.9252,196.1235,6415.0
2022-12-30 10:35:00,207.62,207.79,207.57,207.68,5034.0,196.0668,196.2274,196.0196,196.1235,5034.0
2022-12-30 10:40:00,207.65,207.76,207.52,207.7,3500.0,196.0952,196.199,195.9724,196.1424,3500.0
2022-12-30 10:45:00,207.69,207.9,207.52,207.9,4901.0,196.1329,196.3312,195.9724,196.3312,4901.0
2022-12-30 10:50:00,207.85,207.89,207.57,207.58,4708.0,196.284,196.3218,196.0196,196.0291,4708.0
2022-12-30 10:55:00,207.5,207.64,207.29,207.35,6694.0,195.9535,196.0857,195.7552,195.8119,6694.0
2022-12-30 11:00:00,207.34,207.34,207.08,207.14,4385.0,195.8024,195.8024,195.5569,195.6135,4385.0
2022-12-30 11:05:00,207.16,207.18,206.91,207.0,3980.0,195.6324,195.6513,195.3963,195.4813,3980.0
2022-12-30 11:10:00,206.93,207.19,206.87,206.9,6909.0,195.4152,195.6608,195.3586,195.3869,6909.0
2022-12-30 11:15:00,206.89,206.89,206.74,206.86,6311.0,195.3774,195.3774,195.2358,195.3491,6311.0
2022-12-30 11:20:00,206.79,206.79,206.54,206.62,5022.0,195.283,195.283,195.0469,195.1225,5022.0
2022-12-30 11:25:00,206.52,206.64,206.24,206.47,3516.0,195.028,195.1414,194.7636,194.9808,3516.0
2022-12-30 11:30:00,206.41,206.78,206.41,206.77,8549.0,194.9242,195.2736,194.9242,195.2641,8549.0
2022-12-30 11:35:00,206.73,206.73,206.57,206.61,4298.0,195.2264,195.2264,195.0753,195.113,4298.0
2022-12-30 11:40:00,206.58,206.63,206.35,206.36,3748.0,195.0847,195.1319,194.8675,194.8769,3748.0
2022-12-30 11:45:00,206.33,206.42,206.18,206.18,7130.0,194.8486,194.9336,194.707,194.707,7130.0
2022-12-30 11:50:00,206.2,206.35,206.06,206.08,8945.0,194.7258,194.8675,194.5936,194.6125,8945.0
2022-12-30 11:55:00,206.08,206.35,206.03,206.3,8659.0,194.6125,194.8675,194.5653,194.8203,8659.0
2022-12-30 12:00:00,206.31,206.85,206.31,206.84,4970.0,194.8297,195.3397,194.8297,195.3302,4970.0
2022-12-30 12:05:00,206.85,206.96,206.74,206.85,4667.0,195.3397,195.4436,195.2358,195.3397,4667.0
2022-12-30 12:10:00,206.81,206.94,206.66,206.66,2478.0,195.3019,195.4247,195.1602,195.1602,2478.0
2022-12-30 12:15:00,206.63,206.88,206.63,206.76,3402.0,195.1319,195.368,195.1319,195.2547,3402.0
2022-12-30 12:20:00,206.8,207.07,206.76,206.95,4775.0,195.2925,195.5474,195.2547,195.4341,4775.0
2022-12-30 12:25:00,207.04,207.14,206.97,207.01,5771.0,195.5191,195.6135,195.453,195.4908,5771.0
2022-12-30 12:30:00,207.02,207.04,206.94,206.94,2803.0,195.5002,195.5191,195.4247,195.4247,2803.0
2022-12-30 12:35:00,206.99,207.03,206.78,206.84,3528.0,195.4719,195.5097,195.2736,195.3302,3528.0
2022-12-30 12:40:00,206.79,207.0,206.75,206.76,3752.0,195.283,195.4813,195.2452,195.2547,3752.0
2022-12-30 12:45:00,206.75,206.77,206.62,206.62,1371.0,195.2452,195.2641,195.1225,195.1225,1371.0
2022-12-30 12:50:00,206.61,206.64,206.48,206.51,3634.0,195.113,195.1414,194.9903,195.0186,3634.0
2022-12-30 12:55:00,206.54,206.85,206.54,206.85,4226.0,195.0469,195.3397,195.0469,195.3397,4226.0
2022-12-30 13:00:00,206.91,206.92,206.72,206.72,3808.0,195.3963,195.4058,195.2169,195.2169,3808.0
2022-12-30 13:05:00,206.66,206.85,206.66,206.79,3555.0,195.1602,195.3397,195.1602,195.283,3555.0
2022-12-30 13:10:00,206.71,206.75,206.6,206.64,2123.0,195.2075,195.2452,195.1036,195.1414,2123.0
2022-12-30 13:15:00,206.61,206.61,206.38,206.38,2454.0,195.113,195.113,194.8958,194.8958,2454.0
2022-12-30 13:20:00,206.21,206.21,205.6,205.74,7284.0,194.7353,194.7353,194.1592,194.2914,7284.0
2022-12-30 13:25:00,205.7,206.04,205.6,206.02,6800.0,194.2537,194.5747,194.1592,194.5559,6800.0
2022-12-30 13:30:00,206.02,206.39,206.0,206.39,7671.0,194.5559,194.9053,194.537,194.9053,7671.0
2022-12-30 13:35:00,206.29,206.45,206.18,206.28,4551.0,194.8108,194.9619,194.707,194.8014,4551.0
2022-12-30 13:40:00,206.28,206.37,206.18,206.28,6209.0,194.8014,194.8864,194.707,194.8014,6209.0
2022-12-30 13:45:00,206.28,206.28,205.94,205.94,5567.0,194.8014,194.8014,194.4803,194.4803,5567.0
2022-12-30 13:50:00,206.01,206.04,205.88,206.03,4144.0,194.5464,194.5747,194.4237,194.5653,4144.0
2022-12-30 13:55:00,206.03,206.03,205.91,205.93,4295.0,194.5653,194.5653,194.452,194.4709,4295.0
2022-12-30 14:00:00,205.91,205.91,205.42,205.42,5312.0,194.452,194.452,193.9892,193.9892,5312.0
2022-12-30 14:05:00,205.4,205.55,205.26,205.27,5642.0,193.9704,194.112,193.8382,193.8476,5642.0
2022-12-30 14:10:00,205.31,205.31,205.05,205.24,4998.0,193.8854,193.8854,193.6398,193.8193,4998.0
2022-12-30 14:15:00,205.21,205.3,205.18,205.27,4991.0,193.7909,193.8759,193.7626,193.8476,4991.0
2022-12-30 14:20:00,205.24,205.24,205.06,205.07,4488.0,193.8193,193.8193,193.6493,193.6587,4488.0
2022-12-30 14:25:00,205.12,205.22,204.95,205.16,10987.0,193.7059,193.8004,193.5454,193.7437,10987.0
2022-12-30 14:30:00,205.16,205.34,205.1,205.19,4916.0,193.7437,193.9137,193.6871,193.772,4916.0
2022-12-30 14:35:00,205.23,205.23,204.99,205.09,7085.0,193.8098,193.8098,193.5832,193.6776,7085.0
2022-12-30 14:40:00,205.07,205.07,204.84,204.97,5752.0,193.6587,193.6587,193.4415,193.5643,5752.0
2022-12-30 14:45:00,204.97,205.02,204.67,204.71,10441.0,193.5643,193.6115,193.281,193.3188,10441.0
2022-12-30 14:50:00,204.78,205.04,204.76,204.89,14408.0,193.3849,193.6304,193.366,193.4887,14408.0
2022-12-30 14:55:00,204.89,205.02,204.81,205.0,8388.0,193.4887,193.6115,193.4132,193.5926,8388.0
2022-12-30 15:00:00,205.02,205.27,205.02,205.2,5361.0,193.6115,193.8476,193.6115,193.7815,5361.0
2022-12-30 15:05:00,205.28,205.4,205.18,205.36,6346.0,193.857,193.9704,193.7626,193.9326,6346.0
2022-12-30 15:10:00,205.3,205.92,205.3,205.82,11149.0,193.8759,194.4614,193.8759,194.367,11149.0
2022-12-30 15:15:00,205.82,206.12,205.79,205.96,10549.0,194.367,194.6503,194.3387,194.4992,10549.0
2022-12-30 15:20:00,205.91,206.1,205.69,205.73,9179.0,194.452,194.6314,194.2442,194.282,9179.0
2022-12-30 15:25:00,205.67,205.67,205.49,205.59,13966.0,194.2253,194.2253,194.0554,194.1498,13966.0
2022-12-30 15:30:00,205.58,206.32,205.54,206.31,13974.0,194.1403,194.8392,194.1026,194.8297,13974.0
2022-12-30 15:35:00,206.29,206.37,206.17,206.37,8178.0,194.8108,194.8864,194.6975,194.8864,8178.0
2022-12-30 15:40:00,206.36,206.47,206.2,206.38,14070.0,194.8769,194.9808,194.7258,194.8958,14070.0
2022-12-30 15:45:00,206.38,206.86,206.32,206.83,29691.0,194.8958,195.3491,194.8392,195.3208,29691.0
2022-12-30 15:50:00,206.87,207.21,206.79,207.03,49119.0,195.3586,195.6796,195.283,195.5097,49119.0
2022-12-30 15:55:00,207.02,207.1,206.7,207.05,78721.0,195.5002,195.5758,195.198,195.5285,78721.0
2023-01-03 09:30:00,207.29,207.87,207.19,207.2,33370.0,195.7552,196.3029,195.6608,195.6702,33370.0
2023-01-03 09:35:00,207.38,207.63,206.72,207.21,13740.0,195.8402,196.0763,195.2169,195.6796,13740.0
2023-01-03 09:40:00,207.33,207.87,207.17,207.53,7267.0,195.793,196.3029,195.6419,195.9818,7267.0
2023-01-03 09:45:00,207.39,207.39,206.44,206.8,9033.0,195.8496,195.8496,194.9525,195.2925,9033.0
2023-01-03 09:50:00,206.81,207.29,206.71,206.98,11439.0,195.3019,195.7552,195.2075,195.4624,11439.0
2023-01-03 09:55:00,207.04,207.12,206.37,206.38,9987.0,195.5191,195.5947,194.8864,194.8958,9987.0
2023-01-03 10:00:00,206.46,207.23,206.46,207.09,15493.0,194.9714,195.6985,194.9714,195.5663,15493.0
2023-01-03 10:05:00,207.07,207.19,206.69,206.87,4880.0,195.5474,195.6608,195.1886,195.3586,4880.0
2023-01-03 10:10:00,206.72,206.79,206.5,206.72,5845.0,195.2169,195.283,195.0092,195.2169,5845.0
2023-01-03 10:15:00,206.5,206.64,205.86,205.9,18691.0,195.0092,195.1414,194.4048,194.4425,18691.0
2023-01-03 10:20:00,205.94,206.02,205.75,205.9,13172.0,194.4803,194.5559,194.3009,194.4425,13172.0
2023-01-03 10:25:00,205.83,206.0,205.66,206.0,14339.0,194.3764,194.537,194.2159,194.537,14339.0
2023-01-03 10:30:00,206.0,206.07,205.74,206.04,13189.0,194.537,194.6031,194.2914,194.5747,13189.0
2023-01-03 10:35:00,206.04,206.43,206.04,206.29,11241.0,194.5747,194.943,194.5747,194.8108,11241.0
2023-01-03 10:40:00,206.3,206.58,206.29,206.46,13910.0,194.8203,195.0847,194.8108,194.9714,13910.0
2023-01-03 10:45:00,206.43,206.63,206.42,206.5,9593.0,194.943,195.1319,194.9336,195.0092,9593.0
2023-01-03 10:50:00,206.52,206.54,206.21,206.27,5605.0,195.028,195.0469,194.7353,194.7919,5605.0
2023-01-03 10:55:00,206.36,206.91,206.3,206.91,17377.0,194.8769,195.3963,194.8203,195.3963,17377.0
2023-01-03 11:00:00,206.95,207.08,206.86,206.97,10508.0,195.4341,195.5569,195.3491,195.453,10508.0
2023-01-03 11:05:00,207.0,207.25,206.91,206.97,9882.0,195.4813,195.7174,195.3963,195.453,9882.0
2023-01-03 11:10:00,206.9,206.94,206.27,206.28,23745.0,195.3869,195.4247,194.7919,194.8014,23745.0
2023-01-03 11:15:00,206.22,206.26,206.06,206.2,5600.0,194.7447,194.7825,194.5936,194.7258,5600.0
2023-01-03 11:20:00,206.24,206.4,205.94,206.36,10652.0,194.7636,194.9147,194.4803,194.8769,10652.0
2023-01-03 11:25:00,206.36,206.46,206.04,206.23,5469.0,194.8769,194.9714,194.5747,194.7542,5469.0
2023-01-03 11:30:00,206.12,206.12,205.63,205.93,5177.0,194.6503,194.6503,194.1876,194.4709,5177.0
2023-01-03 11:35:00,205.9,206.01,205.86,205.89,4434.0,194.4425,194.5464,194.4048,194.4331,4434.0
2023-01-03 11:40:00,205.97,206.07,205.79,205.8,4748.0,194.5086,194.6031,194.3387,194.3481,4748.0
2023-01-03 11:45:00,205.8,205.87,205.62,205.66,3400.0,194.3481,194.4142,194.1781,194.2159,3400.0
2023-01-03 11:50:00,205.66,206.11,205.66,205.99,4462.0,194.2159,194.6409,194.2159,194.5275,4462.0
2023-01-03 11:55:00,205.96,206.07,205.87,206.0,3333.0,194.4992,194.6031,194.4142,194.537,3333.0
2023-01-03 12:00:00,206.03,206.11,205.74,205.75,7424.0,194.5653,194.6409,194.2914,194.3009,7424.0
2023-01-03 12:05:00,205.68,206.25,205.68,206.17,5559.0,194.2348,194.7731,194.2348,194.6975,5559.0
2023-01-03 12:10:00,206.16,206.43,206.05,206.43,5510.0,194.6881,194.943,194.5842,194.943,5510.0
2023-01-03 12:15:00,206.43,206.51,206.11,206.11,16964.0,194.943,195.0186,194.6409,194.6409,16964.0
2023-01-03 12:20:00,206.15,206.31,205.9,206.02,9518.0,194.6786,194.8297,194.4425,194.5559,9518.0
2023-01-03 12:25:00,206.08,206.2,206.02,206.17,4605.0,194.6125,194.7258,194.5559,194.6975,4605.0
2023-01-03 12:30:00,206.12,206.87,205.99,206.79,5019.0,194.6503,195.3586,194.5275,195.283,5019.0
2023-01-03 12:35:00,206.78,206.79,206.39,206.4,5737.0,195.2736,195.283,194.9053,194.9147,5737.0
2023-01-03 12:40:00,206.34,206.35,205.69,205.8,5461.0,194.8581,194.8675,194.2442,194.3481,5461.0
2023-01-03 12:45:00,205.79,205.79,205.3,205.33,6609.0,194.3387,194.3387,193.8759,193.9043,6609.0
2023-01-03 12:50:00,205.4,205.4,205.26,205.28,2677.0,193.9704,193.9704,193.8382,193.857,2677.0
2023-01-03 12:55:00,205.25,205.65,205.13,205.55,13072.0,193.8287,194.2064,193.7154,194.112,13072.0
2023-01-03 13:00:00,205.49,205.72,205.45,205.65,8329.0,194.0554,194.2726,194.0176,194.2064,8329.0
2023-01-03 13:05:00,205.61,205.86,205.51,205.73,6083.0,194.1687,194.4048,194.0742,194.282,6083.0
2023-01-03 13:10:00,205.81,206.05,205.8,205.98,3525.0,194.3575,194.5842,194.3481,194.5181,3525.0
2023-01-03 13:15:00,205.99,206.15,205.89,206.02,5645.0,194.5275,194.6786,194.4331,194.5559,5645.0
2023-01-03 13:20:00,205.93,206.15,205.86,206.12,3897.0,194.4709,194.6786,194.4048,194.6503,3897.0
2023-01-03 13:25:00,206.18,206.74,206.18,206.59,11787.0,194.707,195.2358,194.707,195.0941,11787.0
2023-01-03 13:30:00,206.51,206.51,206.31,206.32,5127.0,195.0186,195.0186,194.8297,194.8392,5127.0
2023-01-03 13:35:00,206.43,206.62,206.36,206.39,6458.0,194.943,195.1225,194.8769,194.9053,6458.0
2023-01-03 13:40:00,206.45,206.72,206.45,206.68,10537.0,194.9619,195.2169,194.9619,195.1791,10537.0
2023-01-03 13:45:00,206.52,206.6,206.29,206.29,4921.0,195.028,195.1036,194.8108,194.8108,4921.0
2023-01-03 13:50:00,206.31,206.5,206.23,206.48,10990.0,194.8297,195.0092,194.7542,194.9903,10990.0
2023-01-03 13:55:00,206.44,206.53,206.41,206.42,2101.0,194.9525,195.0375,194.9242,194.9336,2101.0
2023-01-03 14:00:00,206.44,206.44,206.14,206.22,4729.0,194.9525,194.9525,194.6692,194.7447,4729.0
2023-01-03 14:05:00,206.19,206.28,206.08,206.25,9676.0,194.7164,194.8014,194.6125,194.7731,9676.0
2023-01-03 14:10:00,206.11,206.25,206.02,206.13,7874.0,194.6409,194.7731,194.5559,194.6597,7874.0
2023-01-03 14:15:00,206.14,206.45,206.13,206.3,13032.0,194.6692,194.9619,194.6597,194.8203,13032.0
2023-01-03 14:20:00,206.31,206.39,206.0,206.03,4752.0,194.8297,194.9053,194.537,194.5653,4752.0
2023-01-03 14:25:00,205.98,205.99,205.87,205.99,3309.0,194.5181,194.5275,194.4142,194.5275,3309.0
2023-01-03 14:30:00,206.02,206.06,205.48,205.53,4420.0,194.5559,194.5936,194.0459,194.0931,4420.0
2023-01-03 14:35:00,205.47,205.47,205.28,205.28,13076.0,194.0365,194.0365,193.857,193.857,13076.0
2023-01-03 14:40:00,205.31,205.97,205.31,205.97,5850.0,193.8854,194.5086,193.8854,194.5086,5850.0
2023-01-03 14:45:00,205.98,206.58,205.98,206.28,6277.0,194.5181,195.0847,194.5181,194.8014,6277.0
2023-01-03 14:50:00,206.32,206.36,206.16,206.33,2902.0,194.8392,194.8769,194.6881,194.8486,2902.0
2023-01-03 14:55:00,206.34,206.5,206.16,206.41,3491.0,194.8581,195.0092,194.6881,194.9242,3491.0
2023-01-03 15:00:00,206.41,206.7,206.41,206.59,8152.0,194.9242,195.198,194.9242,195.0941,8152.0
2023-01-03 15:05:00,206.63,206.73,206.47,206.55,8487.0,195.1319,195.2264,194.9808,195.0564,8487.0
2023-01-03 15:10:00,206.61,207.0,206.58,206.99,6418.0,195.113,195.4813,195.0847,195.4719,6418.0
2023-01-03 15:15:00,207.01,207.29,207.01,207.18,6626.0,195.4908,195.7552,195.4908,195.6513,6626.0
2023-01-03 15:20:00,207.15,207.15,206.71,206.71,9263.0,195.623,195.623,195.2075,195.2075,9263.0
2023-01-03 15:25:00,206.76,207.1,206.76,206.97,13127.0,195.2547,195.5758,195.2547,195.453,13127.0
2023-01-03 15:30:00,207.07,207.45,207.06,207.37,17232.0,195.5474,195.9063,195.538,195.8307,17232.0
2023-01-03 15:35:00,207.39,207.48,207.18,207.34,14615.0,195.8496,195.9346,195.6513,195.8024,14615.0
2023-01-03 15:40:00,207.31,207.53,207.23,207.39,14439.0,195.7741,195.9818,195.6985,195.8496,14439.0
2023-01-03 15:45:00,207.39,207.67,207.25,207.64,15306.0,195.8496,196.114,195.7174,196.0857,15306.0
2023-01-03 15:50:00,207.56,207.82,207.42,207.78,39544.0,196.0102,196.2557,195.878,196.2179,39544.0
2023-01-03 15:55:00,207.75,207.75,207.51,207.53,74474.0,196.1896,196.1896,195.9629,195.9818,74474.0
2023-01-04 09:30:00,208.09,208.41,207.83,208.27,25282.0,196.5107,196.8129,196.2651,196.6807,25282.0
2023-01-04 09:35:00,208.46,209.31,208.45,208.64,7417.0,196.8601,197.6628,196.8506,197.0301,7417.0
2023-01-04 09:40:00,208.76,209.26,208.62,208.65,15341.0,197.1434,197.6156,197.0112,197.0395,15341.0
2023-01-04 09:45:00,208.71,209.02,208.47,208.48,6539.0,197.0962,197.3889,196.8695,196.879,6539.0
2023-01-04 09:50:00,208.55,208.79,208.18,208.7,6966.0,196.9451,197.1717,196.5957,197.0867,6966.0
2023-01-04 09:55:00,208.78,208.91,208.63,208.9,9123.0,197.1623,197.285,197.0206,197.2756,9123.0
2023-01-04 10:00:00,208.8,209.16,207.97,208.09,21826.0,197.1812,197.5211,196.3974,196.5107,21826.0
2023-01-04 10:05:00,208.13,208.21,207.81,207.98,5956.0,196.5484,196.624,196.2463,196.4068,5956.0
2023-01-04 10:10:00,208.05,208.05,207.57,207.76,7773.0,196.4729,196.4729,196.0196,196.199,7773.0
2023-01-04 10:15:00,207.8,208.14,207.79,208.14,9507.0,196.2368,196.5579,196.2274,196.5579,9507.0
2023-01-04 10:20:00,208.19,208.45,208.05,208.32,12212.0,196.6051,196.8506,196.4729,196.7279,12212.0
2023-01-04 10:25:00,208.27,208.55,208.12,208.48,13500.0,196.6807,196.9451,196.539,196.879,13500.0
2023-01-04 10:30:00,208.39,208.46,208.03,208.11,6834.0,196.794,196.8601,196.454,196.5296,6834.0
2023-01-04 10:35:00,208.17,208.45,208.07,208.28,8980.0,196.5862,196.8506,196.4918,196.6901,8980.0
2023-01-04 10:40:00,208.28,208.59,208.17,208.59,5425.0,196.6901,196.9829,196.5862,196.9829,5425.0
2023-01-04 10:45:00,208.62,208.94,208.61,208.8,8843.0,197.0112,197.3134,197.0017,197.1812,8843.0
2023-01-04 10:50:00,208.8,208.81,208.68,208.69,4705.0,197.1812,197.1906,197.0678,197.0773,4705.0
2023-01-04 10:55:00,208.72,208.92,208.66,208.81,8732.0,197.1056,197.2945,197.049,197.1906,8732.0
2023-01-04 11:00:00,208.91,208.91,208.31,208.43,8814.0,197.285,197.285,196.7184,196.8318,8814.0
2023-01-04 11:05:00,208.42,208.68,208.25,208.59,17844.0,196.8223,197.0678,196.6618,196.9829,17844.0
2023-01-04 11:10:00,208.59,208.82,208.58,208.58,14936.0,196.9829,197.2001,196.9734,196.9734,14936.0
2023-01-04 11:15:00,208.55,208.69,208.45,208.63,12626.0,196.9451,197.0773,196.8506,197.0206,12626.0
2023-01-04 11:20:00,208.62,208.75,208.45,208.45,13328.0,197.0112,197.1339,196.8506,196.8506,13328.0
2023-01-04 11:25:00,208.48,208.65,208.38,208.59,10756.0,196.879,197.0395,196.7845,196.9829,10756.0
2023-01-04 11:30:00,208.66,209.17,208.61,209.1,17236.0,197.049,197.5306,197.0017,197.4645,17236.0
2023-01-04 11:35:00,209.23,209.45,209.12,209.38,13709.0,197.5872,197.795,197.4834,197.7289,13709.0
2023-01-04 11:40:00,209.48,209.49,209.24,209.35,9576.0,197.8233,197.8328,197.5967,197.7006,9576.0
2023-01-04 11:45:00,209.31,209.67,209.26,209.47,10804.0,197.6628,198.0028,197.6156,197.8139,10804.0
2023-01-04 11:50:00,209.44,209.69,209.44,209.56,18457.0,197.7856,198.0216,197.7856,197.8989,18457.0
2023-01-04 11:55:00,209.59,209.87,209.59,209.82,7559.0,197.9272,198.1916,197.9272,198.1444,7559.0
2023-01-04 12:00:00,209.83,209.97,209.72,209.82,19828.0,198.1539,198.2861,198.05,198.1444,19828.0
2023-01-04 12:05:00,209.77,209.77,209.5,209.5,12033.0,198.0972,198.0972,197.8422,197.8422,12033.0
2023-01-04 12:10:00,209.53,209.58,209.49,209.52,4102.0,197.8705,197.9178,197.8328,197.8611,4102.0
2023-01-04 12:15:00,209.49,209.6,209.48,209.51,7686.0,197.8328,197.9366,197.8233,197.8517,7686.0
2023-01-04 12:20:00,209.51,209.58,209.25,209.48,10268.0,197.8517,197.9178,197.6061,197.8233,10268.0
2023-01-04 12:25:00,209.49,209.57,209.35,209.4,8466.0,197.8328,197.9083,197.7006,197.7478,8466.0
2023-01-04 12:30:00,209.4,209.62,209.3,209.62,14091.0,197.7478,197.9555,197.6533,197.9555,14091.0
2023-01-04 12:35:00,209.61,209.74,209.53,209.53,9684.0,197.9461,198.0689,197.8705,197.8705,9684.0
2023-01-04 12:40:00,209.56,209.65,209.53,209.64,6140.0,197.8989,197.9839,197.8705,197.9744,6140.0
2023-01-04 12:45:00,209.68,209.7,209.5,209.59,16890.0,198.0122,198.0311,197.8422,197.9272,16890.0
2023-01-04 12:50:00,209.61,209.64,209.38,209.56,8473.0,197.9461,197.9744,197.7289,197.8989,8473.0
2023-01-04 12:55:00,209.54,209.54,209.24,209.43,7976.0,197.88,197.88,197.5967,197.7761,7976.0
2023-01-04 13:00:00,209.33,209.42,209.02,209.24,5770.0,197.6817,197.7667,197.3889,197.5967,5770.0
2023-01-04 13:05:00,209.19,209.33,209.15,209.24,8659.0,197.5495,197.6817,197.5117,197.5967,8659.0
2023-01-04 13:10:00,209.27,209.46,209.27,209.39,2472.0,197.625,197.8044,197.625,197.7383,2472.0
2023-01-04 13:15:00,209.4,209.64,209.39,209.54,14376.0,197.7478,197.9744,197.7383,197.88,14376.0
2023-01-04 13:20:00,209.56,209.58,209.47,209.56,3047.0,197.8989,197.9178,197.8139,197.8989,3047.0
2023-01-04 13:25:00,209.53,209.57,209.28,209.33,21818.0,197.8705,197.9083,197.6345,197.6817,21818.0
2023-01-04 13:30:00,209.41,209.68,209.4,209.68,10731.0,197.7572,198.0122,197.7478,198.0122,10731.0
2023-01-04 13:35:00,209.7,210.09,209.65,209.98,18985.0,198.0311,198.3994,197.9839,198.2955,18985.0
2023-01-04 13:40:00,210.05,210.06,209.69,209.75,7044.0,198.3616,198.3711,198.0216,198.0783,7044.0
2023-01-04 13:45:00,209.74,209.84,209.64,209.76,6981.0,198.0689,198.1633,197.9744,198.0877,6981.0
2023-01-04 13:50:00,209.83,210.0,209.8,209.95,4837.0,198.1539,198.3144,198.1255,198.2672,4837.0
2023-01-04 13:55:00,209.89,210.0,209.43,209.53,16755.0,198.2105,198.3144,197.7761,197.8705,16755.0
2023-01-04 14:00:00,209.55,210.0,208.72,209.41,8712.0,197.8894,198.3144,197.1056,197.7572,8712.0
2023-01-04 14:05:00,209.42,209.88,209.12,209.14,9519.0,197.7667,198.2011,197.4834,197.5022,9519.0
2023-01-04 14:10:00,209.14,209.48,209.01,209.44,4322.0,197.5022,197.8233,197.3795,197.7856,4322.0
2023-01-04 14:15:00,209.53,210.21,209.37,210.21,7666.0,197.8705,198.5127,197.7194,198.5127,7666.0
2023-01-04 14:20:00,210.08,210.11,209.39,209.51,5900.0,198.3899,198.4183,197.7383,197.8517,5900.0
2023-01-04 14:25:00,209.51,209.51,208.5,208.59,7085.0,197.8517,197.8517,196.8979,196.9829,7085.0
2023-01-04 14:30:00,208.55,208.93,208.5,208.93,3899.0,196.9451,197.3039,196.8979,197.3039,3899.0
2023-01-04 14:35:00,208.89,209.11,208.77,208.89,5967.0,197.2662,197.4739,197.1528,197.2662,5967.0
2023-01-04 14:40:00,208.86,209.06,208.72,208.97,8681.0,197.2378,197.4267,197.1056,197.3417,8681.0
2023-01-04 14:45:00,208.95,209.14,208.84,208.92,4257.0,197.3228,197.5022,197.2189,197.2945,4257.0
2023-01-04 14:50:00,208.87,208.98,208.76,208.94,3875.0,197.2473,197.3511,197.1434,197.3134,3875.0
2023-01-04 14:55:00,209.01,209.18,208.95,209.11,11076.0,197.3795,197.54,197.3228,197.4739,11076.0
2023-01-04 15:00:00,209.12,209.69,209.11,209.69,7250.0,197.4834,198.0216,197.4739,198.0216,7250.0
2023-01-04 15:05:00,209.64,209.68,209.33,209.51,6985.0,197.9744,198.0122,197.6817,197.8517,6985.0
2023-01-04 15:10:00,209.52,209.59,209.3,209.59,9566.0,197.8611,197.9272,197.6533,197.9272,9566.0
2023-01-04 15:15:00,209.63,209.76,209.49,209.58,16395.0,197.965,198.0877,197.8328,197.9178,16395.0
2023-01-04 15:20:00,209.57,209.58,209.14,209.27,8391.0,197.9083,197.9178,197.5022,197.625,8391.0
2023-01-04 15:25:00,209.32,209.57,209.18,209.22,9556.0,197.6722,197.9083,197.54,197.5778,9556.0
2023-01-04 15:30:00,209.17,209.34,209.08,209.12,25946.0,197.5306,197.6911,197.4456,197.4834,25946.0
2023-01-04 15:35:00,209.14,209.14,208.57,208.78,10592.0,197.5022,197.5022,196.964,197.1623,10592.0
2023-01-04 15:40:00,208.81,208.82,208.2,208.36,17358.0,197.1906,197.2001,196.6146,196.7656,17358.0
2023-01-04 15:45:00,208.3,208.83,208.24,208.83,19537.0,196.709,197.2095,196.6523,197.2095,19537.0
2023-01-04 15:50:00,208.9,208.96,208.75,208.95,38115.0,197.2756,197.3323,197.1339,197.3228,38115.0
2023-01-04 15:55:00,208.96,209.33,208.89,209.24,69403.0,197.3323,197.6817,197.2662,197.5967,69403.0
2023-01-05 09:30:00,207.73,208.68,207.25,207.47,23159.0,196.1707,197.0678,195.7174,195.9252,23159.0
2023-01-05 09:35:00,207.67,207.7,207.16,207.18,9693.0,196.114,196.1424,195.6324,195.6513,9693.0
2023-01-05 09:40:00,207.1,207.5,206.65,206.96,15553.0,195.5758,195.9535,195.1508,195.4436,15553.0
2023-01-05 09:45:00,206.89,206.97,206.16,206.31,17456.0,195.3774,195.453,194.6881,194.8297,17456.0
2023-01-05 09:50:00,206.41,206.69,206.16,206.31,19458.0,194.9242,195.1886,194.6881,194.8297,19458.0
2023-01-05 09:55:00,206.37,206.7,206.19,206.35,8411.0,194.8864,195.198,194.7164,194.8675,8411.0
2023-01-05 10:00:00,206.32,206.53,206.04,206.31,8674.0,194.8392,195.0375,194.5747,194.8297,8674.0
2023-01-05 10:05:00,206.18,206.99,206.1,206.66,13953.0,194.707,195.4719,194.6314,195.1602,13953.0
2023-01-05 10:10:00,206.59,206.71,206.2,206.23,14532.0,195.0941,195.2075,194.7258,194.7542,14532.0
2023-01-05 10:15:00,206.2,206.38,206.11,206.32,15884.0,194.7258,194.8958,194.6409,194.8392,15884.0
2023-01-05 10:20:00,206.29,206.39,205.71,205.86,22330.0,194.8108,194.9053,194.2631,194.4048,22330.0
2023-01-05 10:25:00,205.76,206.11,205.75,205.96,7110.0,194.3103,194.6409,194.3009,194.4992,7110.0
2023-01-05 10:30:00,206.04,206.29,205.55,205.57,12888.0,194.5747,194.8108,194.112,194.1309,12888.0
2023-01-05 10:35:00,205.64,205.7,205.35,205.58,19338.0,194.197,194.2537,193.9231,194.1403,19338.0
2023-01-05 10:40:00,205.58,205.61,205.16,205.41,9219.0,194.1403,194.1687,193.7437,193.9798,9219.0
2023-01-05 10:45:00,205.4,205.58,205.26,205.37,10602.0,193.9704,194.1403,193.8382,193.942,10602.0
2023-01-05 10:50:00,205.35,205.37,204.96,205.19,17463.0,193.9231,193.942,193.5548,193.772,17463.0
2023-01-05 10:55:00,205.1,205.38,205.08,205.26,11844.0,193.6871,193.9515,193.6682,193.8382,11844.0
2023-01-05 11:00:00,205.29,205.4,205.09,205.4,3859.0,193.8665,193.9704,193.6776,193.9704,3859.0
2023-01-05 11:05:00,205.52,205.57,205.44,205.49,5166.0,194.0837,194.1309,194.0081,194.0554,5166.0
2023-01-05 11:10:00,205.54,205.62,205.27,205.41,6175.0,194.1026,194.1781,193.8476,193.9798,6175.0
2023-01-05 11:15:00,205.42,205.52,205.25,205.25,6085.0,193.9892,194.0837,193.8287,193.8287,6085.0
2023-01-05 11:20:00,205.2,205.33,204.99,205.14,9182.0,193.7815,193.9043,193.5832,193.7248,9182.0
2023-01-05 11:25:00,205.13,205.2,204.61,204.96,16149.0,193.7154,193.7815,193.2243,193.5548,16149.0
2023-01-05 11:30:00,204.91,205.2,204.87,205.08,5493.0,193.5076,193.7815,193.4699,193.6682,5493.0
2023-01-05 11:35:00,205.08,205.28,204.67,204.72,11391.0,193.6682,193.857,193.281,193.3282,11391.0
2023-01-05 11:40:00,204.72,204.79,204.56,204.62,6099.0,193.3282,193.3943,193.1771,193.2338,6099.0
2023-01-05 11:45:00,204.64,204.81,204.45,204.52,4549.0,193.2527,193.4132,193.0732,193.1393,4549.0
2023-01-05 11:50:00,204.48,204.48,204.2,204.33,14276.0,193.1016,193.1016,192.8371,192.9599,14276.0
2023-01-05 11:55:00,204.34,204.47,204.31,204.37,7054.0,192.9693,193.0921,192.941,192.9977,7054.0
2023-01-05 12:00:00,204.42,204.58,204.12,204.53,13948.0,193.0449,193.196,192.7616,193.1488,13948.0
2023-01-05 12:05:00,204.61,204.83,204.57,204.67,3684.0,193.2243,193.4321,193.1865,193.281,3684.0
2023-01-05 12:10:00,204.67,204.71,204.48,204.5,6135.0,193.281,193.3188,193.1016,193.1204,6135.0
2023-01-05 12:15:00,204.47,204.47,204.17,204.19,6485.0,193.0921,193.0921,192.8088,192.8277,6485.0
2023-01-05 12:20:00,204.22,204.61,204.11,204.54,8170.0,192.856,193.2243,192.7521,193.1582,8170.0
2023-01-05 12:25:00,204.49,204.73,204.49,204.52,5023.0,193.111,193.3376,193.111,193.1393,5023.0
2023-01-05 12:30:00,204.52,204.88,204.4,204.88,3493.0,193.1393,193.4793,193.026,193.4793,3493.0
2023-01-05 12:35:00,204.8,204.88,204.49,204.49,2261.0,193.4037,193.4793,193.111,193.111,2261.0
2023-01-05 12:40:00,204.5,204.52,204.4,204.46,3725.0,193.1204,193.1393,193.026,193.0827,3725.0
2023-01-05 12:45:00,204.53,204.67,204.52,204.62,4342.0,193.1488,193.281,193.1393,193.2338,4342.0
2023-01-05 12:50:00,204.58,204.64,204.55,204.58,5066.0,193.196,193.2527,193.1677,193.196,5066.0
2023-01-05 12:55:00,204.6,204.77,204.57,204.75,3274.0,193.2149,193.3754,193.1865,193.3565,3274.0
2023-01-05 13:00:00,204.72,204.9,204.61,204.63,3700.0,193.3282,193.4982,193.2243,193.2432,3700.0
2023-01-05 13:05:00,204.63,205.0,204.63,204.94,3992.0,193.2432,193.5926,193.2432,193.536,3992.0
2023-01-05 13:10:00,204.96,204.96,204.57,204.57,6284.0,193.5548,193.5548,193.1865,193.1865,6284.0
2023-01-05 13:15:00,204.62,204.67,204.56,204.61,3478.0,193.2338,193.281,193.1771,193.2243,3478.0
2023-01-05 13:20:00,204.62,205.67,204.62,205.48,10684.0,193.2338,194.2253,193.2338,194.0459,10684.0
2023-01-05 13:25:00,205.53,205.79,205.34,205.48,9660.0,194.0931,194.3387,193.9137,194.0459,9660.0
2023-01-05 13:30:00,205.44,205.75,205.42,205.54,4122.0,194.0081,194.3009,193.9892,194.1026,4122.0
2023-01-05 13:35:00,205.6,205.6,205.21,205.27,3589.0,194.1592,194.1592,193.7909,193.8476,3589.0
2023-01-05 13:40:00,205.28,205.5,205.2,205.26,5484.0,193.857,194.0648,193.7815,193.8382,5484.0
2023-01-05 13:45:00,205.36,205.47,205.25,205.42,4623.0,193.9326,194.0365,193.8287,193.9892,4623.0
2023-01-05 13:50:00,205.39,205.51,205.33,205.5,3636.0,193.9609,194.0742,193.9043,194.0648,3636.0
2023-01-05 13:55:00,205.4,205.75,205.3,205.43,6628.0,193.9704,194.3009,193.8759,193.9987,6628.0
2023-01-05 14:00:00,205.46,205.72,205.42,205.68,16486.0,194.027,194.2726,193.9892,194.2348,16486.0
2023-01-05 14:05:00,205.74,205.75,205.6,205.68,6330.0,194.2914,194.3009,194.1592,194.2348,6330.0
2023-01-05 14:10:00,205.69,205.69,205.37,205.37,11571.0,194.2442,194.2442,193.942,193.942,11571.0
2023-01-05 14:15:00,205.49,205.61,205.46,205.52,5310.0,194.0554,194.1687,194.027,194.0837,5310.0
2023-01-05 14:20:00,205.53,205.62,205.39,205.45,7512.0,194.0931,194.1781,193.9609,194.0176,7512.0
2023-01-05 14:25:00,205.44,205.53,204.88,204.94,13565.0,194.0081,194.0931,193.4793,193.536,13565.0
2023-01-05 14:30:00,204.89,205.2,204.89,205.12,14522.0,193.4887,193.7815,193.4887,193.7059,14522.0
2023-01-05 14:35:00,205.14,205.78,205.06,205.67,9852.0,193.7248,194.3292,193.6493,194.2253,9852.0
2023-01-05 14:40:00,205.67,205.77,205.48,205.5,7022.0,194.2253,194.3198,194.0459,194.0648,7022.0
2023-01-05 14:45:00,205.54,205.69,205.53,205.64,8472.0,194.1026,194.2442,194.0931,194.197,8472.0
2023-01-05 14:50:00,205.59,205.71,205.48,205.69,8298.0,194.1498,194.2631,194.0459,194.2442,8298.0
2023-01-05 14:55:00,205.72,205.74,205.31,205.35,10812.0,194.2726,194.2914,193.8854,193.9231,10812.0
2023-01-05 15:00:00,205.31,205.31,204.97,204.98,9918.0,193.8854,193.8854,193.5643,193.5737,9918.0
2023-01-05 15:05:00,204.97,205.07,204.83,204.88,15410.0,193.5643,193.6587,193.4321,193.4793,15410.0
2023-01-05 15:10:00,204.87,204.87,204.58,204.69,6568.0,193.4699,193.4699,193.196,193.2999,6568.0
2023-01-05 15:15:00,204.72,204.77,204.32,204.41,10151.0,193.3282,193.3754,192.9505,193.0355,10151.0
2023-01-05 15:20:00,204.37,204.49,204.2,204.23,21350.0,192.9977,193.111,192.8371,192.8655,21350.0
2023-01-05 15:25:00,204.2,204.2,203.99,204.12,12763.0,192.8371,192.8371,192.6388,192.7616,12763.0
2023-01-05 15:30:00,204.1,204.14,203.66,203.7,21275.0,192.7427,192.7805,192.3272,192.365,21275.0
2023-01-05 15:35:00,203.68,204.0,203.61,203.66,41650.0,192.3461,192.6483,192.28,192.3272,41650.0
2023-01-05 15:40:00,203.63,203.65,203.14,203.43,24863.0,192.2989,192.3177,191.8361,192.11,24863.0
2023-01-05 15:45:00,203.43,203.55,203.0,203.16,49527.0,192.11,192.2233,191.7039,191.855,49527.0
2023-01-05 15:50:00,203.18,203.52,202.76,202.76,88602.0,191.8739,192.195,191.4773,191.4773,88602.0
2023-01-05 15:55:00,202.78,203.1,202.77,203.09,178183.0,191.4962,191.7983,191.4867,191.7889,178183.0
2023-01-06 09:30:00,206.8,207.15,206.0,206.44,63282.0,195.2925,195.623,194.537,194.9525,63282.0
2023-01-06 09:35:00,206.54,207.1,206.38,206.38,10679.0,195.0469,195.5758,194.8958,194.8958,10679.0
2023-01-06 09:40:00,206.69,206.81,206.27,206.36,9240.0,195.1886,195.3019,194.7919,194.8769,9240.0
2023-01-06 09:45:00,206.33,206.38,206.05,206.22,7327.0,194.8486,194.8958,194.5842,194.7447,7327.0
2023-01-06 09:50:00,206.2,206.79,206.2,206.79,15146.0,194.7258,195.283,194.7258,195.283,15146.0
2023-01-06 09:55:00,206.77,207.13,206.77,207.05,12923.0,195.2641,195.6041,195.2641,195.5285,12923.0
2023-01-06 10:00:00,207.16,208.5,207.12,207.74,18774.0,195.6324,196.8979,195.5947,196.1801,18774.0
2023-01-06 10:05:00,207.98,208.38,207.68,208.29,13475.0,196.4068,196.7845,196.1235,196.6995,13475.0
2023-01-06 10:10:00,208.13,208.37,208.05,208.12,28841.0,196.5484,196.7751,196.4729,196.539,28841.0
2023-01-06 10:15:00,208.12,208.65,208.05,208.39,26094.0,196.539,197.0395,196.4729,196.794,26094.0
2023-01-06 10:20:00,208.41,208.6,208.11,208.29,30661.0,196.8129,196.9923,196.5296,196.6995,30661.0
2023-01-06 10:25:00,208.34,208.46,208.22,208.46,18311.0,196.7468,196.8601,196.6334,196.8601,18311.0
2023-01-06 10:30:00,208.44,209.43,208.43,209.39,14498.0,196.8412,197.7761,196.8318,197.7383,14498.0
2023-01-06 10:35:00,209.39,210.03,209.25,210.03,24627.0,197.7383,198.3427,197.6061,198.3427,24627.0
2023-01-06 10:40:00,210.1,210.18,209.45,209.51,24593.0,198.4088,198.4844,197.795,197.8517,24593.0
2023-01-06 10:45:00,209.61,210.36,209.61,210.31,70983.0,197.9461,198.6544,197.9461,198.6071,70983.0
2023-01-06 10:50:00,210.33,210.78,210.33,210.68,17834.0,198.626,199.051,198.626,198.9566,17834.0
2023-01-06 10:55:00,210.73,210.73,210.32,210.32,23876.0,199.0038,199.0038,198.6166,198.6166,23876.0
2023-01-06 11:00:00,210.47,210.76,210.45,210.61,20534.0,198.7582,199.0321,198.7393,198.8904,20534.0
2023-01-06 11:05:00,210.59,210.68,210.37,210.56,21306.0,198.8716,198.9566,198.6638,198.8432,21306.0
2023-01-06 11:10:00,210.55,210.58,210.25,210.25,33703.0,198.8338,198.8621,198.5505,198.5505,33703.0
2023-01-06 11:15:00,210.25,210.4,210.13,210.23,33268.0,198.5505,198.6921,198.4372,198.5316,33268.0
2023-01-06 11:20:00,210.35,210.47,210.17,210.34,24775.0,198.6449,198.7582,198.4749,198.6355,24775.0
2023-01-06 11:25:00,210.35,210.35,209.77,210.15,7766.0,198.6449,198.6449,198.0972,198.456,7766.0
2023-01-06 11:30:00,210.22,210.38,210.16,210.35,10985.0,198.5221,198.6732,198.4655,198.6449,10985.0
2023-01-06 11:35:00,210.35,210.42,210.19,210.36,24064.0,198.6449,198.711,198.4938,198.6544,24064.0
2023-01-06 11:40:00,210.38,210.46,210.16,210.29,13916.0,198.6732,198.7488,198.4655,198.5883,13916.0
2023-01-06 11:45:00,210.3,210.39,210.22,210.34,10006.0,198.5977,198.6827,198.5221,198.6355,10006.0
2023-01-06 11:50:00,210.29,210.5,210.25,210.27,15212.0,198.5883,198.7866,198.5505,198.5694,15212.0
2023-01-06 11:55:00,210.31,210.41,210.1,210.1,20401.0,198.6071,198.7016,198.4088,198.4088,20401.0
2023-01-06 12:00:00,210.16,210.4,210.12,210.39,15336.0,198.4655,198.6921,198.4277,198.6827,15336.0
2023-01-06 12:05:00,210.34,210.37,210.11,210.34,8067.0,198.6355,198.6638,198.4183,198.6355,8067.0
2023-01-06 12:10:00,210.3,210.39,210.15,210.25,5134.0,198.5977,198.6827,198.456,198.5505,5134.0
2023-01-06 12:15:00,210.29,210.41,210.16,210.34,6786.0,198.5883,198.7016,198.4655,198.6355,6786.0
2023-01-06 12:20:00,210.35,210.39,210.12,210.13,5984.0,198.6449,198.6827,198.4277,198.4372,5984.0
2023-01-06 12:25:00,210.15,210.21,209.95,210.01,16236.0,198.456,198.5127,198.2672,198.3238,16236.0
2023-01-06 12:30:00,210.01,210.04,209.69,209.7,5718.0,198.3238,198.3522,198.0216,198.0311,5718.0
2023-01-06 12:35:00,209.62,209.72,209.48,209.66,5293.0,197.9555,198.05,197.8233,197.9933,5293.0
2023-01-06 12:40:00,209.68,209.68,209.54,209.55,9324.0,198.0122,198.0122,197.88,197.8894,9324.0
2023-01-06 12:45:00,209.55,209.79,209.51,209.76,5600.0,197.8894,198.1161,197.8517,198.0877,5600.0
2023-01-06 12:50:00,209.79,209.88,209.66,209.73,7952.0,198.1161,198.2011,197.9933,198.0594,7952.0
2023-01-06 12:55:00,209.77,209.77,209.57,209.64,6836.0,198.0972,198.0972,197.9083,197.9744,6836.0
2023-01-06 13:00:00,209.61,209.89,209.54,209.67,7391.0,197.9461,198.2105,197.88,198.0028,7391.0
2023-01-06 13:05:00,209.75,209.98,209.72,209.9,6247.0,198.0783,198.2955,198.05,198.22,6247.0
2023-01-06 13:10:00,209.98,210.21,209.98,210.04,10536.0,198.2955,198.5127,198.2955,198.3522,10536.0
2023-01-06 13:15:00,210.06,210.16,209.93,209.97,7164.0,198.3711,198.4655,198.2483,198.2861,7164.0
2023-01-06 13:20:00,210.03,210.13,209.9,210.02,8589.0,198.3427,198.4372,198.22,198.3333,8589.0
2023-01-06 13:25:00,210.08,210.2,210.04,210.08,9713.0,198.3899,198.5033,198.3522,198.3899,9713.0
2023-01-06 13:30:00,210.08,210.17,210.0,210.11,7813.0,198.3899,198.4749,198.3144,198.4183,7813.0
2023-01-06 13:35:00,210.18,210.25,209.96,210.2,10429.0,198.4844,198.5505,198.2766,198.5033,10429.0
2023-01-06 13:40:00,210.26,210.36,210.11,210.15,5828.0,198.5599,198.6544,198.4183,198.456,5828.0
2023-01-06 13:45:00,210.17,210.32,210.13,210.27,8366.0,198.4749,198.6166,198.4372,198.5694,8366.0
2023-01-06 13:50:00,210.27,210.35,210.24,210.34,6619.0,198.5694,198.6449,198.541,198.6355,6619.0
2023-01-06 13:55:00,210.31,210.55,210.31,210.46,9433.0,198.6071,198.8338,198.6071,198.7488,9433.0
2023-01-06 14:00:00,210.55,210.78,210.5,210.61,8538.0,198.8338,199.051,198.7866,198.8904,8538.0
2023-01-06 14:05:00,210.59,210.78,210.58,210.75,17873.0,198.8716,199.051,198.8621,199.0227,17873.0
2023-01-06 14:10:00,210.75,210.98,210.74,210.83,14112.0,199.0227,199.2399,199.0132,199.0982,14112.0
2023-01-06 14:15:00,210.87,211.09,210.86,211.01,13050.0,199.136,199.3437,199.1265,199.2682,13050.0
2023-01-06 14:20:00,211.02,211.26,211.02,211.12,19708.0,199.2776,199.5043,199.2776,199.3721,19708.0
2023-01-06 14:25:00,211.07,211.08,210.9,210.95,7619.0,199.3248,199.3343,199.1643,199.2115,7619.0
2023-01-06 14:30:00,210.97,211.36,210.97,211.33,7655.0,199.2304,199.5987,199.2304,199.5704,7655.0
2023-01-06 14:35:00,211.36,211.48,211.26,211.3,12638.0,199.5987,199.712,199.5043,199.5421,12638.0
2023-01-06 14:40:00,211.23,211.66,211.23,211.59,6644.0,199.4759,199.882,199.4759,199.8159,6644.0
2023-01-06 14:45:00,211.51,211.78,211.41,211.7,7069.0,199.7404,199.9953,199.6459,199.9198,7069.0
2023-01-06 14:50:00,211.63,211.89,211.63,211.89,6202.0,199.8537,200.0992,199.8537,200.0992,6202.0
2023-01-06 14:55:00,211.92,212.05,211.87,211.95,13092.0,200.1276,200.2503,200.0803,200.1559,13092.0
2023-01-06 15:00:00,211.96,212.14,211.9,211.96,13805.0,200.1653,200.3353,200.1087,200.1653,13805.0
2023-01-06 15:05:00,211.98,212.39,211.93,212.35,13842.0,200.1842,200.5714,200.137,200.5336,13842.0
2023-01-06 15:10:00,212.41,212.53,212.39,212.39,13287.0,200.5903,200.7036,200.5714,200.5714,13287.0
2023-01-06 15:15:00,212.43,212.55,212.1,212.15,15307.0,200.6092,200.7225,200.2975,200.3448,15307.0
2023-01-06 15:20:00,212.16,212.16,211.89,212.07,14982.0,200.3542,200.3542,200.0992,200.2692,14982.0
2023-01-06 15:25:00,212.07,212.1,211.78,211.8,11369.0,200.2692,200.2975,199.9953,200.0142,11369.0
2023-01-06 15:30:00,211.8,212.25,211.8,212.14,17193.0,200.0142,200.4392,200.0142,200.3353,17193.0
2023-01-06 15:35:00,212.11,212.12,211.76,211.93,23652.0,200.307,200.3164,199.9765,200.137,23652.0
2023-01-06 15:40:00,212.0,212.07,211.85,211.95,30245.0,200.2031,200.2692,200.0614,200.1559,30245.0
2023-01-06 15:45:00,211.92,212.25,211.92,212.1,42303.0,200.1276,200.4392,200.1276,200.2975,42303.0
2023-01-06 15:50:00,211.96,212.05,211.19,211.31,97796.0,200.1653,200.2503,199.4382,199.5515,97796.0
2023-01-06 15:55:00,211.31,212.08,211.24,212.0,238201.0,199.5515,200.2786,199.4854,200.2031,238201.0
2023-01-09 09:30:00,212.19,212.48,211.6,211.84,37566.0,200.3825,200.6564,199.8254,200.052,37566.0
2023-01-09 09:35:00,211.69,211.94,211.1,211.94,12490.0,199.9103,200.1464,199.3532,200.1464,12490.0
2023-01-09 09:40:00,211.87,212.64,211.75,212.58,10284.0,200.0803,200.8075,199.967,200.7508,10284.0
2023-01-09 09:45:00,212.58,212.61,212.19,212.56,4942.0,200.7508,200.7792,200.3825,200.7319,4942.0
2023-01-09 09:50:00,212.58,213.26,212.29,213.26,3071.0,200.7508,201.393,200.477,201.393,3071.0
2023-01-09 09:55:00,213.4,213.93,213.07,213.93,7072.0,201.5252,202.0257,201.2136,202.0257,7072.0
2023-01-09 10:00:00,213.92,213.93,213.56,213.75,7455.0,202.0163,202.0257,201.6763,201.8557,7455.0
2023-01-09 10:05:00,213.67,213.68,213.19,213.2,5771.0,201.7802,201.7896,201.3269,201.3363,5771.0
2023-01-09 10:10:00,213.26,213.42,212.91,213.1,17664.0,201.393,201.5441,201.0625,201.2419,17664.0
2023-01-09 10:15:00,213.07,213.48,212.97,213.43,13354.0,201.2136,201.6007,201.1191,201.5535,13354.0
2023-01-09 10:20:00,213.27,213.48,213.03,213.12,3817.0,201.4024,201.6007,201.1758,201.2608,3817.0
2023-01-09 10:25:00,212.96,213.18,212.92,213.12,11679.0,201.1097,201.3174,201.0719,201.2608,11679.0
2023-01-09 10:30:00,212.94,213.48,212.87,213.42,8983.0,201.0908,201.6007,201.0247,201.5441,8983.0
2023-01-09 10:35:00,213.4,213.87,213.33,213.79,14068.0,201.5252,201.969,201.4591,201.8935,14068.0
2023-01-09 10:40:00,213.73,214.44,213.73,214.44,12688.0,201.8368,202.5073,201.8368,202.5073,12688.0
2023-01-09 10:45:00,214.44,214.75,214.44,214.75,11911.0,202.5073,202.8001,202.5073,202.8001,11911.0
2023-01-09 10:50:00,214.7,214.98,214.63,214.71,10590.0,202.7529,203.0173,202.6868,202.7623,10590.0
2023-01-09 10:55:00,214.67,214.73,214.53,214.56,9125.0,202.7245,202.7812,202.5923,202.6206,9125.0
2023-01-09 11:00:00,214.56,215.28,214.54,215.28,8566.0,202.6206,203.3006,202.6018,203.3006,8566.0
2023-01-09 11:05:00,215.23,215.28,215.01,215.14,7488.0,203.2534,203.3006,203.0456,203.1684,7488.0
2023-01-09 11:10:00,215.08,215.14,214.87,215.11,10471.0,203.1117,203.1684,202.9134,203.14,10471.0
2023-01-09 11:15:00,215.12,215.28,215.03,215.13,12176.0,203.1495,203.3006,203.0645,203.1589,12176.0
2023-01-09 11:20:00,215.14,215.61,215.13,215.49,10681.0,203.1684,203.6122,203.1589,203.4989,10681.0
2023-01-09 11:25:00,215.51,215.71,215.21,215.3,18331.0,203.5178,203.7067,203.2345,203.3195,18331.0
2023-01-09 11:30:00,215.36,215.41,214.96,214.96,36198.0,203.3761,203.4233,202.9984,202.9984,36198.0
2023-01-09 11:35:00,214.97,215.3,214.92,214.92,6884.0,203.0078,203.3195,202.9606,202.9606,6884.0
2023-01-09 11:40:00,215.0,215.51,214.99,215.45,8262.0,203.0362,203.5178,203.0267,203.4611,8262.0
2023-01-09 11:45:00,215.5,215.7,215.42,215.54,6124.0,203.5083,203.6972,203.4328,203.5461,6124.0
2023-01-09 11:50:00,215.53,215.82,215.44,215.78,5899.0,203.5367,203.8105,203.4517,203.7728,5899.0
2023-01-09 11:55:00,215.81,215.88,215.55,215.6,10870.0,203.8011,203.8672,203.5556,203.6028,10870.0
2023-01-09 12:00:00,215.62,215.65,215.05,215.07,12009.0,203.6217,203.65,203.0834,203.1023,12009.0
2023-01-09 12:05:00,215.11,215.36,215.11,215.33,6178.0,203.14,203.3761,203.14,203.3478,6178.0
2023-01-09 12:10:00,215.49,215.66,215.33,215.39,8251.0,203.4989,203.6594,203.3478,203.4045,8251.0
2023-01-09 12:15:00,215.39,215.39,215.09,215.17,10952.0,203.4045,203.4045,203.1212,203.1967,10952.0
2023-01-09 12:20:00,215.19,215.19,215.0,215.06,13894.0,203.2156,203.2156,203.0362,203.0928,13894.0
2023-01-09 12:25:00,215.06,215.41,214.87,215.34,10242.0,203.0928,203.4233,202.9134,203.3572,10242.0
2023-01-09 12:30:00,215.41,215.56,215.22,215.22,11135.0,203.4233,203.565,203.2439,203.2439,11135.0
2023-01-09 12:35:00,215.22,215.32,215.11,215.13,6657.0,203.2439,203.3384,203.14,203.1589,6657.0
2023-01-09 12:40:00,215.13,215.24,215.05,215.05,8533.0,203.1589,203.2628,203.0834,203.0834,8533.0
2023-01-09 12:45:00,215.01,215.36,214.93,215.26,6476.0,203.0456,203.3761,202.9701,203.2817,6476.0
2023-01-09 12:50:00,215.3,215.4,215.2,215.2,5035.0,203.3195,203.4139,203.225,203.225,5035.0
2023-01-09 12:55:00,215.23,215.34,215.03,215.34,8116.0,203.2534,203.3572,203.0645,203.3572,8116.0
2023-01-09 13:00:00,215.34,215.38,215.08,215.09,5200.0,203.3572,203.395,203.1117,203.1212,5200.0
2023-01-09 13:05:00,215.11,215.12,214.85,214.87,5591.0,203.14,203.1495,202.8945,202.9134,5591.0
2023-01-09 13:10:00,214.86,215.05,214.66,215.05,17042.0,202.904,203.0834,202.7151,203.0834,17042.0
2023-01-09 13:15:00,215.06,215.06,214.93,215.03,5629.0,203.0928,203.0928,202.9701,203.0645,5629.0
2023-01-09 13:20:00,215.04,215.35,215.03,215.17,6420.0,203.0739,203.3667,203.0645,203.1967,6420.0
2023-01-09 13:25:00,215.17,215.25,214.96,215.25,13834.0,203.1967,203.2723,202.9984,203.2723,13834.0
2023-01-09 13:30:00,215.27,215.28,215.0,215.04,5191.0,203.2911,203.3006,203.0362,203.0739,5191.0
2023-01-09 13:35:00,215.0,215.0,214.59,214.83,7937.0,203.0362,203.0362,202.649,202.8756,7937.0
2023-01-09 13:40:00,214.76,214.8,214.28,214.28,11807.0,202.8095,202.8473,202.3562,202.3562,11807.0
2023-01-09 13:45:00,214.35,214.44,214.16,214.44,6147.0,202.4223,202.5073,202.2429,202.5073,6147.0
2023-01-09 13:50:00,214.38,214.47,214.15,214.32,14121.0,202.4507,202.5357,202.2335,202.394,14121.0
2023-01-09 13:55:00,214.35,214.39,214.18,214.38,6725.0,202.4223,202.4601,202.2618,202.4507,6725.0
2023-01-09 14:00:00,214.33,214.51,214.11,214.11,8889.0,202.4034,202.5734,202.1957,202.1957,8889.0
2023-01-09 14:05:00,214.11,214.11,213.57,213.92,8681.0,202.1957,202.1957,201.6857,202.0163,8681.0
2023-01-09 14:10:00,213.86,213.98,213.72,213.84,6516.0,201.9596,202.0729,201.8274,201.9407,6516.0
2023-01-09 14:15:00,213.81,213.81,213.54,213.72,11760.0,201.9124,201.9124,201.6574,201.8274,11760.0
2023-01-09 14:20:00,213.8,214.11,213.77,214.1,9715.0,201.9029,202.1957,201.8746,202.1862,9715.0
2023-01-09 14:25:00,214.03,214.1,213.64,213.64,17234.0,202.1201,202.1862,201.7518,201.7518,17234.0
2023-01-09 14:30:00,213.63,213.67,213.41,213.44,7046.0,201.7424,201.7802,201.5346,201.563,7046.0
2023-01-09 14:35:00,213.41,213.48,213.16,213.28,6580.0,201.5346,201.6007,201.2985,201.4119,6580.0
2023-01-09 14:40:00,213.25,213.31,213.09,213.2,7289.0,201.3835,201.4402,201.2324,201.3363,7289.0
2023-01-09 14:45:00,213.21,213.41,213.1,213.17,8809.0,201.3458,201.5346,201.2419,201.308,8809.0
2023-01-09 14:50:00,213.17,213.21,213.07,213.07,6408.0,201.308,201.3458,201.2136,201.2136,6408.0
2023-01-09 14:55:00,213.09,213.09,212.63,212.69,11553.0,201.2324,201.2324,200.798,200.8547,11553.0
2023-01-09 15:00:00,212.69,212.95,212.59,212.64,7024.0,200.8547,201.1002,200.7603,200.8075,7024.0
2023-01-09 15:05:00,212.68,212.8,212.57,212.73,10786.0,200.8453,200.9586,200.7414,200.8925,10786.0
2023-01-09 15:10:00,212.75,212.76,212.42,212.49,14691.0,200.9114,200.9208,200.5997,200.6658,14691.0
2023-01-09 15:15:00,212.43,212.61,212.39,212.57,9745.0,200.6092,200.7792,200.5714,200.7414,9745.0
2023-01-09 15:20:00,212.57,212.78,212.25,212.34,15725.0,200.7414,200.9397,200.4392,200.5242,15725.0
2023-01-09 15:25:00,212.34,212.34,212.04,212.15,10960.0,200.5242,200.5242,200.2409,200.3448,10960.0
2023-01-09 15:30:00,212.15,212.37,211.88,212.32,18422.0,200.3448,200.5525,200.0898,200.5053,18422.0
2023-01-09 15:35:00,212.32,212.32,211.97,211.98,15542.0,200.5053,200.5053,200.1748,200.1842,15542.0
2023-01-09 15:40:00,211.94,212.09,211.89,212.05,21262.0,200.1464,200.2881,200.0992,200.2503,21262.0
2023-01-09 15:45:00,212.07,212.15,211.65,211.81,29132.0,200.2692,200.3448,199.8726,200.0237,29132.0
2023-01-09 15:50:00,211.78,212.26,211.73,211.9,48478.0,199.9953,200.4486,199.9481,200.1087,48478.0
2023-01-09 15:55:00,211.91,211.93,211.42,211.47,122705.0,200.1181,200.137,199.6554,199.7026,122705.0
2023-01-10 09:30:00,211.38,211.91,211.22,211.53,26371.0,199.6176,200.1181,199.4665,199.7593,26371.0
2023-01-10 09:35:00,211.67,211.67,211.27,211.56,2426.0,199.8915,199.8915,199.5137,199.7876,2426.0
2023-01-10 09:40:00,211.55,212.27,211.49,212.27,10344.0,199.7781,200.4581,199.7215,200.4581,10344.0
2023-01-10 09:45:00,212.36,212.36,211.41,211.59,6622.0,200.5431,200.5431,199.6459,199.8159,6622.0
2023-01-10 09:50:00,211.53,211.75,211.01,211.61,9211.0,199.7593,199.967,199.2682,199.8348,9211.0
2023-01-10 09:55:00,211.47,211.86,211.37,211.62,12810.0,199.7026,200.0709,199.6082,199.8442,12810.0
2023-01-10 10:00:00,211.65,212.03,211.26,211.39,16466.0,199.8726,200.2314,199.5043,199.627,16466.0
2023-01-10 10:05:00,211.38,211.44,210.92,210.92,8633.0,199.6176,199.6743,199.1832,199.1832,8633.0
2023-01-10 10:10:00,211.0,211.82,210.85,211.63,6592.0,199.2587,200.0331,199.1171,199.8537,6592.0
2023-01-10 10:15:00,211.63,211.91,211.4,211.4,5724.0,199.8537,200.1181,199.6365,199.6365,5724.0
2023-01-10 10:20:00,211.32,211.42,210.84,211.04,5524.0,199.5609,199.6554,199.1076,199.2965,5524.0
2023-01-10 10:25:00,211.08,211.23,210.6,210.73,9799.0,199.3343,199.4759,198.881,199.0038,9799.0
2023-01-10 10:30:00,210.66,210.66,210.03,210.17,10301.0,198.9377,198.9377,198.3427,198.4749,10301.0
2023-01-10 10:35:00,210.3,210.41,209.98,210.09,4390.0,198.5977,198.7016,198.2955,198.3994,4390.0
2023-01-10 10:40:00,210.2,210.27,209.87,210.01,11559.0,198.5033,198.5694,198.1916,198.3238,11559.0
2023-01-10 10:45:00,210.06,210.97,210.05,210.89,6649.0,198.3711,199.2304,198.3616,199.1549,6649.0
2023-01-10 10:50:00,210.96,211.47,210.96,211.46,10798.0,199.221,199.7026,199.221,199.6931,10798.0
2023-01-10 10:55:00,211.26,211.43,211.1,211.37,7181.0,199.5043,199.6648,199.3532,199.6082,7181.0
2023-01-10 11:00:00,211.38,211.61,211.28,211.43,3544.0,199.6176,199.8348,199.5232,199.6648,3544.0
2023-01-10 11:05:00,211.52,211.79,211.51,211.65,3148.0,199.7498,200.0048,199.7404,199.8726,3148.0
2023-01-10 11:10:00,211.61,211.9,211.6,211.86,3555.0,199.8348,200.1087,199.8254,200.0709,3555.0
2023-01-10 11:15:00,211.79,211.99,211.36,211.46,8015.0,200.0048,200.1937,199.5987,199.6931,8015.0
2023-01-10 11:20:00,211.56,211.68,211.33,211.54,3816.0,199.7876,199.9009,199.5704,199.7687,3816.0
2023-01-10 11:25:00,211.61,211.61,211.14,211.29,4109.0,199.8348,199.8348,199.391,199.5326,4109.0
2023-01-10 11:30:00,211.34,211.48,211.16,211.36,6053.0,199.5798,199.712,199.4098,199.5987,6053.0
2023-01-10 11:35:00,211.4,211.48,211.28,211.35,2742.0,199.6365,199.712,199.5232,199.5893,2742.0
2023-01-10 11:40:00,211.39,211.43,211.25,211.42,4633.0,199.627,199.6648,199.4948,199.6554,4633.0
2023-01-10 11:45:00,211.42,211.57,211.13,211.56,4122.0,199.6554,199.797,199.3815,199.7876,4122.0
2023-01-10 11:50:00,211.62,211.75,211.51,211.66,3018.0,199.8442,199.967,199.7404,199.882,3018.0
2023-01-10 11:55:00,211.66,211.72,211.5,211.5,3518.0,199.882,199.9387,199.7309,199.7309,3518.0
2023-01-10 12:00:00,211.45,211.45,211.0,211.12,4702.0,199.6837,199.6837,199.2587,199.3721,4702.0
2023-01-10 12:05:00,211.09,211.15,210.92,211.03,3373.0,199.3437,199.4004,199.1832,199.2871,3373.0
2023-01-10 12:10:00,210.99,211.09,210.83,210.89,5089.0,199.2493,199.3437,199.0982,199.1549,5089.0
2023-01-10 12:15:00,210.77,210.77,210.43,210.44,8092.0,199.0415,199.0415,198.7205,198.7299,8092.0
2023-01-10 12:20:00,210.43,210.54,210.28,210.34,3814.0,198.7205,198.8243,198.5788,198.6355,3814.0
2023-01-10 12:25:00,210.44,210.79,210.44,210.64,4973.0,198.7299,199.0604,198.7299,198.9188,4973.0
2023-01-10 12:30:00,210.61,210.88,210.61,210.69,5897.0,198.8904,199.1454,198.8904,198.966,5897.0
2023-01-10 12:35:00,210.68,211.16,210.66,211.15,14009.0,198.9566,199.4098,198.9377,199.4004,14009.0
2023-01-10 12:40:00,211.16,211.26,211.0,211.11,2929.0,199.4098,199.5043,199.2587,199.3626,2929.0
2023-01-10 12:45:00,211.16,211.28,211.1,211.11,4122.0,199.4098,199.5232,199.3532,199.3626,4122.0
2023-01-10 12:50:00,211.09,211.28,210.87,210.88,5029.0,199.3437,199.5232,199.136,199.1454,5029.0
2023-01-10 12:55:00,210.92,211.07,210.89,210.9,2084.0,199.1832,199.3248,199.1549,199.1643,2084.0
2023-01-10 13:00:00,210.98,211.07,210.82,211.07,4290.0,199.2399,199.3248,199.0888,199.3248,4290.0
2023-01-10 13:05:00,211.02,211.07,210.93,211.07,2285.0,199.2776,199.3248,199.1926,199.3248,2285.0
2023-01-10 13:10:00,211.08,211.25,211.06,211.06,2481.0,199.3343,199.4948,199.3154,199.3154,2481.0
2023-01-10 13:15:00,211.0,211.0,210.77,210.83,4935.0,199.2587,199.2587,199.0415,199.0982,4935.0
2023-01-10 13:20:00,210.88,211.11,210.77,211.11,2348.0,199.1454,199.3626,199.0415,199.3626,2348.0
2023-01-10 13:25:00,211.08,211.3,211.08,211.3,3353.0,199.3343,199.5421,199.3343,199.5421,3353.0
2023-01-10 13:30:00,211.37,211.41,211.3,211.39,6275.0,199.6082,199.6459,199.5421,199.627,6275.0
2023-01-10 13:35:00,211.45,211.7,211.44,211.64,7940.0,199.6837,199.9198,199.6743,199.8631,7940.0
2023-01-10 13:40:00,211.68,211.99,211.67,211.99,9047.0,199.9009,200.1937,199.8915,200.1937,9047.0
2023-01-10 13:45:00,211.98,212.02,211.58,211.69,5448.0,200.1842,200.222,199.8065,199.9103,5448.0
2023-01-10 13:50:00,211.71,211.71,211.51,211.57,3076.0,199.9292,199.9292,199.7404,199.797,3076.0
2023-01-10 13:55:00,211.56,211.82,211.49,211.82,7383.0,199.7876,200.0331,199.7215,200.0331,7383.0
2023-01-10 14:00:00,211.9,211.99,211.82,211.96,2414.0,200.1087,200.1937,200.0331,200.1653,2414.0
2023-01-10 14:05:00,211.89,211.94,211.72,211.86,4942.0,200.0992,200.1464,199.9387,200.0709,4942.0
2023-01-10 14:10:00,211.8,211.97,211.78,211.88,5625.0,200.0142,200.1748,199.9953,200.0898,5625.0
2023-01-10 14:15:00,211.97,212.17,211.9,212.15,5193.0,200.1748,200.3636,200.1087,200.3448,5193.0
2023-01-10 14:20:00,212.18,212.23,211.95,211.98,5978.0,200.3731,200.4203,200.1559,200.1842,5978.0
2023-01-10 14:25:00,212.05,212.1,211.9,212.1,3968.0,200.2503,200.2975,200.1087,200.2975,3968.0
2023-01-10 14:30:00,212.09,212.24,212.05,212.09,4399.0,200.2881,200.4297,200.2503,200.2881,4399.0
2023-01-10 14:35:00,212.13,212.16,212.0,212.11,4105.0,200.3259,200.3542,200.2031,200.307,4105.0
2023-01-10 14:40:00,212.11,212.18,211.97,212.05,3691.0,200.307,200.3731,200.1748,200.2503,3691.0
2023-01-10 14:45:00,212.05,212.1,211.85,212.02,2765.0,200.2503,200.2975,200.0614,200.222,2765.0
2023-01-10 14:50:00,212.03,212.03,211.83,211.92,5525.0,200.2314,200.2314,200.0426,200.1276,5525.0
2023-01-10 14:55:00,211.94,211.99,211.56,211.65,4586.0,200.1464,200.1937,199.7876,199.8726,4586.0
2023-01-10 15:00:00,211.68,211.69,211.48,211.53,6144.0,199.9009,199.9103,199.712,199.7593,6144.0
2023-01-10 15:05:00,211.53,211.62,211.33,211.62,7729.0,199.7593,199.8442,199.5704,199.8442,7729.0
2023-01-10 15:10:00,211.64,211.72,211.48,211.71,8355.0,199.8631,199.9387,199.712,199.9292,8355.0
2023-01-10 15:15:00,211.69,212.07,211.69,212.03,4315.0,199.9103,200.2692,199.9103,200.2314,4315.0
2023-01-10 15:20:00,212.03,212.03,211.73,211.77,5514.0,200.2314,200.2314,199.9481,199.9859,5514.0
2023-01-10 15:25:00,211.73,211.83,211.7,211.7,8282.0,199.9481,200.0426,199.9198,199.9198,8282.0
2023-01-10 15:30:00,211.7,211.8,211.6,211.8,11673.0,199.9198,200.0142,199.8254,200.0142,11673.0
2023-01-10 15:35:00,211.8,211.88,211.64,211.73,7120.0,200.0142,200.0898,199.8631,199.9481,7120.0
2023-01-10 15:40:00,211.73,211.76,211.55,211.74,8872.0,199.9481,199.9765,199.7781,199.9576,8872.0
2023-01-10 15:45:00,211.69,212.02,211.69,211.93,12981.0,199.9103,200.222,199.9103,200.137,12981.0
2023-01-10 15:50:00,211.94,212.22,211.93,212.19,26797.0,200.1464,200.4109,200.137,200.3825,26797.0
2023-01-10 15:55:00,212.2,212.38,212.05,212.34,61499.0,200.392,200.562,200.2503,200.5242,61499.0
2023-01-11 09:30:00,213.24,213.3,212.29,212.9,45582.0,201.3741,201.4308,200.477,201.053,45582.0
2023-01-11 09:35:00,212.92,213.56,212.88,213.56,25687.0,201.0719,201.6763,201.0341,201.6763,25687.0
2023-01-11 09:40:00,213.63,214.55,213.63,214.42,10630.0,201.7424,202.6112,201.7424,202.4884,10630.0
2023-01-11 09:45:00,214.42,214.67,213.8,213.8,7432.0,202.4884,202.7245,201.9029,201.9029,7432.0
2023-01-11 09:50:00,213.74,213.88,213.2,213.21,2340.0,201.8463,201.9785,201.3363,201.3458,2340.0
2023-01-11 09:55:00,213.31,213.45,212.71,212.91,12043.0,201.4402,201.5724,200.8736,201.0625,12043.0
2023-01-11 10:00:00,212.88,213.25,212.87,213.11,20975.0,201.0341,201.3835,201.0247,201.2513,20975.0
2023-01-11 10:05:00,213.33,213.51,213.15,213.51,5893.0,201.4591,201.6291,201.2891,201.6291,5893.0
2023-01-11 10:10:00,213.5,213.58,213.19,213.19,13193.0,201.6196,201.6952,201.3269,201.3269,13193.0
2023-01-11 10:15:00,213.24,213.35,212.82,212.94,10389.0,201.3741,201.478,200.9775,201.0908,10389.0
2023-01-11 10:20:00,212.87,213.25,212.52,212.97,5097.0,201.0247,201.3835,200.6942,201.1191,5097.0
2023-01-11 10:25:00,212.95,212.95,212.68,212.81,4864.0,201.1002,201.1002,200.8453,200.968,4864.0
2023-01-11 10:30:00,212.75,212.93,212.13,212.34,14060.0,200.9114,201.0813,200.3259,200.5242,14060.0
2023-01-11 10:35:00,212.35,212.72,212.28,212.54,17934.0,200.5336,200.883,200.4675,200.7131,17934.0
2023-01-11 10:40:00,212.55,212.95,212.51,212.95,9080.0,200.7225,201.1002,200.6847,201.1002,9080.0
2023-01-11 10:45:00,212.99,213.11,212.81,212.86,4967.0,201.138,201.2513,200.968,201.0152,4967.0
2023-01-11 10:50:00,212.91,212.92,212.49,212.59,12088.0,201.0625,201.0719,200.6658,200.7603,12088.0
2023-01-11 10:55:00,212.58,212.61,212.28,212.46,10225.0,200.7508,200.7792,200.4675,200.6375,10225.0
2023-01-11 11:00:00,212.46,212.9,212.4,212.75,5228.0,200.6375,201.053,200.5808,200.9114,5228.0
2023-01-11 11:05:00,212.74,212.82,212.49,212.55,2233.0,200.9019,200.9775,200.6658,200.7225,2233.0
2023-01-11 11:10:00,212.48,213.18,212.48,213.18,6815.0,200.6564,201.3174,200.6564,201.3174,6815.0
2023-01-11 11:15:00,213.18,213.38,213.09,213.12,10334.0,201.3174,201.5063,201.2324,201.2608,10334.0
2023-01-11 11:20:00,213.14,213.14,212.74,212.78,9184.0,201.2797,201.2797,200.9019,200.9397,9184.0
2023-01-11 11:25:00,212.77,213.0,212.71,212.91,6518.0,200.9303,201.1475,200.8736,201.0625,6518.0
2023-01-11 11:30:00,212.97,213.07,212.85,212.86,3590.0,201.1191,201.2136,201.0058,201.0152,3590.0
2023-01-11 11:35:00,212.85,212.85,212.3,212.39,7282.0,201.0058,201.0058,200.4864,200.5714,7282.0
2023-01-11 11:40:00,212.44,212.77,212.33,212.77,6282.0,200.6186,200.9303,200.5147,200.9303,6282.0
2023-01-11 11:45:00,212.77,213.01,212.76,212.95,3918.0,200.9303,201.1569,200.9208,201.1002,3918.0
2023-01-11 11:50:00,212.96,212.96,212.69,212.72,4137.0,201.1097,201.1097,200.8547,200.883,4137.0
2023-01-11 11:55:00,212.78,212.98,212.7,212.75,12048.0,200.9397,201.1286,200.8641,200.9114,12048.0
2023-01-11 12:00:00,212.76,212.87,212.74,212.84,2620.0,200.9208,201.0247,200.9019,200.9964,2620.0
2023-01-11 12:05:00,212.87,213.01,212.78,212.99,5938.0,201.0247,201.1569,200.9397,201.138,5938.0
2023-01-11 12:10:00,212.94,213.21,212.93,213.09,8627.0,201.0908,201.3458,201.0813,201.2324,8627.0
2023-01-11 12:15:00,213.09,213.14,213.0,213.06,6740.0,201.2324,201.2797,201.1475,201.2041,6740.0
2023-01-11 12:20:00,213.02,213.26,213.02,213.18,3092.0,201.1663,201.393,201.1663,201.3174,3092.0
2023-01-11 12:25:00,213.14,213.82,213.04,213.72,13193.0,201.2797,201.9218,201.1852,201.8274,13193.0
2023-01-11 12:30:00,213.72,213.76,213.59,213.6,6700.0,201.8274,201.8652,201.7046,201.7141,6700.0
2023-01-11 12:35:00,213.63,213.65,213.44,213.44,6597.0,201.7424,201.7613,201.563,201.563,6597.0
2023-01-11 12:40:00,213.4,213.48,213.19,213.19,13771.0,201.5252,201.6007,201.3269,201.3269,13771.0
2023-01-11 12:45:00,213.18,213.36,213.18,213.31,3800.0,201.3174,201.4874,201.3174,201.4402,3800.0
2023-01-11 12:50:00,213.28,213.34,213.21,213.27,4691.0,201.4119,201.4685,201.3458,201.4024,4691.0
2023-01-11 12:55:00,213.24,213.3,213.13,213.2,9798.0,201.3741,201.4308,201.2702,201.3363,9798.0
2023-01-11 13:00:00,213.2,213.65,213.2,213.65,17616.0,201.3363,201.7613,201.3363,201.7613,17616.0
2023-01-11 13:05:00,213.7,213.93,213.58,213.85,5097.0,201.8085,202.0257,201.6952,201.9502,5097.0
2023-01-11 13:10:00,213.89,214.44,213.88,214.43,8562.0,201.9879,202.5073,201.9785,202.4979,8562.0
2023-01-11 13:15:00,214.36,214.38,213.99,214.32,11153.0,202.4318,202.4507,202.0824,202.394,11153.0
2023-01-11 13:20:00,214.3,214.38,214.12,214.38,5135.0,202.3751,202.4507,202.2051,202.4507,5135.0
2023-01-11 13:25:00,214.34,214.58,214.31,214.46,5515.0,202.4129,202.6395,202.3846,202.5262,5515.0
2023-01-11 13:30:00,214.48,214.58,214.37,214.55,8605.0,202.5451,202.6395,202.4412,202.6112,8605.0
2023-01-11 13:35:00,214.52,214.54,214.21,214.34,23005.0,202.5829,202.6018,202.2901,202.4129,23005.0
2023-01-11 13:40:00,214.33,214.33,214.1,214.14,7913.0,202.4034,202.4034,202.1862,202.224,7913.0
2023-01-11 13:45:00,214.12,214.13,213.94,213.94,9787.0,202.2051,202.2146,202.0351,202.0351,9787.0
2023-01-11 13:50:00,213.96,213.96,213.36,213.36,7414.0,202.054,202.054,201.4874,201.4874,7414.0
2023-01-11 13:55:00,213.39,213.51,213.3,213.34,5283.0,201.5158,201.6291,201.4308,201.4685,5283.0
2023-01-11 14:00:00,213.43,213.45,213.23,213.3,5979.0,201.5535,201.5724,201.3647,201.4308,5979.0
2023-01-11 14:05:00,213.29,213.36,213.07,213.31,5675.0,201.4213,201.4874,201.2136,201.4402,5675.0
2023-01-11 14:10:00,213.37,213.46,213.18,213.18,4239.0,201.4969,201.5819,201.3174,201.3174,4239.0
2023-01-11 14:15:00,213.17,213.24,213.07,213.23,3355.0,201.308,201.3741,201.2136,201.3647,3355.0
2023-01-11 14:20:00,213.22,213.42,213.18,213.31,22716.0,201.3552,201.5441,201.3174,201.4402,22716.0
2023-01-11 14:25:00,213.28,213.41,213.24,213.24,4129.0,201.4119,201.5346,201.3741,201.3741,4129.0
2023-01-11 14:30:00,213.34,213.63,213.34,213.63,5802.0,201.4685,201.7424,201.4685,201.7424,5802.0
2023-01-11 14:35:00,213.65,213.85,213.63,213.78,7354.0,201.7613,201.9502,201.7424,201.884,7354.0
2023-01-11 14:40:00,213.79,213.98,213.65,213.92,8276.0,201.8935,202.0729,201.7613,202.0163,8276.0
2023-01-11 14:45:00,213.88,213.91,213.8,213.86,6364.0,201.9785,202.0068,201.9029,201.9596,6364.0
2023-01-11 14:50:00,213.94,214.03,213.84,214.03,10177.0,202.0351,202.1201,201.9407,202.1201,10177.0
2023-01-11 14:55:00,214.0,214.06,213.93,214.06,5455.0,202.0918,202.1485,202.0257,202.1485,5455.0
2023-01-11 15:00:00,214.07,214.19,214.01,214.05,5709.0,202.1579,202.2712,202.1013,202.139,5709.0
2023-01-11 15:05:00,214.06,214.19,214.03,214.04,6029.0,202.1485,202.2712,202.1201,202.1296,6029.0
2023-01-11 15:10:00,214.06,214.44,214.06,214.31,10096.0,202.1485,202.5073,202.1485,202.3846,10096.0
2023-01-11 15:15:00,214.31,214.4,214.24,214.4,4248.0,202.3846,202.4695,202.3185,202.4695,4248.0
2023-01-11 15:20:00,214.39,214.45,214.23,214.23,5773.0,202.4601,202.5168,202.309,202.309,5773.0
2023-01-11 15:25:00,214.27,214.34,213.96,214.01,5484.0,202.3468,202.4129,202.054,202.1013,5484.0
2023-01-11 15:30:00,213.99,213.99,213.89,213.94,9532.0,202.0824,202.0824,201.9879,202.0351,9532.0
2023-01-11 15:35:00,213.94,214.06,213.9,213.99,25887.0,202.0351,202.1485,201.9974,202.0824,25887.0
2023-01-11 15:40:00,213.98,214.08,213.72,214.06,18290.0,202.0729,202.1674,201.8274,202.1485,18290.0
2023-01-11 15:45:00,214.07,214.29,213.98,214.29,29982.0,202.1579,202.3657,202.0729,202.3657,29982.0
2023-01-11 15:50:00,214.28,214.3,213.99,214.24,52946.0,202.3562,202.3751,202.0824,202.3185,52946.0
2023-01-11 15:55:00,214.24,214.5,214.12,214.27,115992.0,202.3185,202.564,202.2051,202.3468,115992.0
2023-01-12 09:30:00,215.31,215.66,214.59,215.2,23553.0,203.3289,203.6594,202.649,203.225,23553.0
2023-01-12 09:35:00,215.18,215.33,214.59,214.84,14830.0,203.2061,203.3478,202.649,202.8851,14830.0
2023-01-12 09:40:00,214.92,214.92,213.48,213.48,12829.0,202.9606,202.9606,201.6007,201.6007,12829.0
2023-01-12 09:45:00,213.4,213.4,212.56,212.56,13937.0,201.5252,201.5252,200.7319,200.7319,13937.0
2023-01-12 09:50:00,212.62,212.69,212.07,212.61,13185.0,200.7886,200.8547,200.2692,200.7792,13185.0
2023-01-12 09:55:00,212.64,213.42,212.48,213.14,11996.0,200.8075,201.5441,200.6564,201.2797,11996.0
2023-01-12 10:00:00,213.06,213.43,212.88,213.2,20090.0,201.2041,201.5535,201.0341,201.3363,20090.0
2023-01-12 10:05:00,213.21,213.28,212.74,212.95,16023.0,201.3458,201.4119,200.9019,201.1002,16023.0
2023-01-12 10:10:00,212.97,213.86,212.97,213.5,19879.0,201.1191,201.9596,201.1191,201.6196,19879.0
2023-01-12 10:15:00,213.41,213.86,213.36,213.61,14788.0,201.5346,201.9596,201.4874,201.7235,14788.0
2023-01-12 10:20:00,213.61,213.78,213.39,213.59,8058.0,201.7235,201.884,201.5158,201.7046,8058.0
2023-01-12 10:25:00,213.71,214.03,213.59,213.72,10370.0,201.8179,202.1201,201.7046,201.8274,10370.0
2023-01-12 10:30:00,213.69,213.69,213.22,213.46,4354.0,201.7991,201.7991,201.3552,201.5819,4354.0
2023-01-12 10:35:00,213.56,214.39,213.52,214.39,13710.0,201.6763,202.4601,201.6385,202.4601,13710.0
2023-01-12 10:40:00,214.39,214.57,213.69,213.89,26671.0,202.4601,202.6301,201.7991,201.9879,26671.0
2023-01-12 10:45:00,213.86,214.12,213.68,214.02,23207.0,201.9596,202.2051,201.7896,202.1107,23207.0
2023-01-12 10:50:00,213.99,214.4,213.85,214.26,9514.0,202.0824,202.4695,201.9502,202.3373,9514.0
2023-01-12 10:55:00,214.37,214.9,214.29,214.52,21157.0,202.4412,202.9417,202.3657,202.5829,21157.0
2023-01-12 11:00:00,214.51,214.59,214.08,214.59,9431.0,202.5734,202.649,202.1674,202.649,9431.0
2023-01-12 11:05:00,214.55,214.83,214.49,214.65,11326.0,202.6112,202.8756,202.5545,202.7056,11326.0
2023-01-12 11:10:00,214.66,215.0,214.59,214.95,10651.0,202.7151,203.0362,202.649,202.9889,10651.0
2023-01-12 11:15:00,214.98,215.19,214.74,214.78,8387.0,203.0173,203.2156,202.7906,202.8284,8387.0
2023-01-12 11:20:00,214.78,214.88,214.48,214.56,11434.0,202.8284,202.9228,202.5451,202.6206,11434.0
2023-01-12 11:25:00,214.49,214.53,214.13,214.3,9548.0,202.5545,202.5923,202.2146,202.3751,9548.0
2023-01-12 11:30:00,214.3,214.31,213.76,213.93,7621.0,202.3751,202.3846,201.8652,202.0257,7621.0
2023-01-12 11:35:00,213.94,214.26,213.87,214.21,11327.0,202.0351,202.3373,201.969,202.2901,11327.0
2023-01-12 11:40:00,214.27,214.39,214.08,214.39,4636.0,202.3468,202.4601,202.1674,202.4601,4636.0
2023-01-12 11:45:00,214.32,214.33,214.11,214.12,6748.0,202.394,202.4034,202.1957,202.2051,6748.0
2023-01-12 11:50:00,214.19,214.36,214.04,214.32,3213.0,202.2712,202.4318,202.1296,202.394,3213.0
2023-01-12 11:55:00,214.33,214.48,214.15,214.48,8422.0,202.4034,202.5451,202.2335,202.5451,8422.0
2023-01-12 12:00:00,214.47,214.52,214.36,214.44,2360.0,202.5357,202.5829,202.4318,202.5073,2360.0
2023-01-12 12:05:00,214.44,214.79,214.37,214.73,6051.0,202.5073,202.8378,202.4412,202.7812,6051.0
2023-01-12 12:10:00,214.79,214.95,214.72,214.83,5902.0,202.8378,202.9889,202.7717,202.8756,5902.0
2023-01-12 12:15:00,214.83,214.97,214.75,214.84,21611.0,202.8756,203.0078,202.8001,202.8851,21611.0
2023-01-12 12:20:00,214.8,214.81,214.68,214.73,7842.0,202.8473,202.8567,202.734,202.7812,7842.0
2023-01-12 12:25:00,214.69,214.88,214.59,214.83,23555.0,202.7434,202.9228,202.649,202.8756,23555.0
2023-01-12 12:30:00,214.82,214.87,214.69,214.86,6187.0,202.8662,202.9134,202.7434,202.904,6187.0
2023-01-12 12:35:00,214.86,214.99,214.85,214.9,3516.0,202.904,203.0267,202.8945,202.9417,3516.0
2023-01-12 12:40:00,214.86,214.97,214.85,214.92,4995.0,202.904,203.0078,202.8945,202.9606,4995.0
2023-01-12 12:45:00,214.96,215.17,214.92,215.03,3158.0,202.9984,203.1967,202.9606,203.0645,3158.0
2023-01-12 12:50:00,215.07,215.2,214.97,215.0,7864.0,203.1023,203.225,203.0078,203.0362,7864.0
2023-01-12 12:55:00,214.98,214.99,214.72,214.76,7505.0,203.0173,203.0267,202.7717,202.8095,7505.0
2023-01-12 13:00:00,214.75,215.04,214.71,214.95,4619.0,202.8001,203.0739,202.7623,202.9889,4619.0
2023-01-12 13:05:00,214.85,215.01,214.83,214.83,6206.0,202.8945,203.0456,202.8756,202.8756,6206.0
2023-01-12 13:10:00,214.81,215.04,214.75,215.03,9921.0,202.8567,203.0739,202.8001,203.0645,9921.0
2023-01-12 13:15:00,215.07,215.27,215.07,215.15,24934.0,203.1023,203.2911,203.1023,203.1778,24934.0
2023-01-12 13:20:00,215.15,215.19,214.87,214.87,11580.0,203.1778,203.2156,202.9134,202.9134,11580.0
2023-01-12 13:25:00,214.88,214.88,214.5,214.64,32252.0,202.9228,202.9228,202.564,202.6962,32252.0
2023-01-12 13:30:00,214.58,214.87,214.41,214.73,16986.0,202.6395,202.9134,202.479,202.7812,16986.0
2023-01-12 13:35:00,214.66,215.26,214.66,215.25,3325.0,202.7151,203.2817,202.7151,203.2723,3325.0
2023-01-12 13:40:00,215.25,215.44,215.15,215.38,6146.0,203.2723,203.4517,203.1778,203.395,6146.0
2023-01-12 13:45:00,215.38,215.84,215.38,215.72,7632.0,203.395,203.8294,203.395,203.7161,7632.0
2023-01-12 13:50:00,215.76,216.19,215.67,216.14,9803.0,203.7539,204.1599,203.6689,204.1127,9803.0
2023-01-12 13:55:00,216.14,216.25,216.0,216.06,8457.0,204.1127,204.2166,203.9805,204.0372,8457.0
2023-01-12 14:00:00,216.11,216.15,215.83,215.83,11431.0,204.0844,204.1222,203.82,203.82,11431.0
2023-01-12 14:05:00,215.82,215.96,215.71,215.72,5801.0,203.8105,203.9427,203.7067,203.7161,5801.0
2023-01-12 14:10:00,215.66,215.77,215.62,215.77,2885.0,203.6594,203.7633,203.6217,203.7633,2885.0
2023-01-12 14:15:00,215.63,215.64,215.5,215.57,4925.0,203.6311,203.6405,203.5083,203.5744,4925.0
2023-01-12 14:20:00,215.57,215.7,215.4,215.5,9904.0,203.5744,203.6972,203.4139,203.5083,9904.0
2023-01-12 14:25:00,215.54,215.57,215.26,215.42,10091.0,203.5461,203.5744,203.2817,203.4328,10091.0
2023-01-12 14:30:00,215.35,215.43,215.26,215.3,9787.0,203.3667,203.4422,203.2817,203.3195,9787.0
2023-01-12 14:35:00,215.32,215.32,215.16,215.32,4755.0,203.3384,203.3384,203.1873,203.3384,4755.0
2023-01-12 14:40:00,215.36,215.42,215.08,215.18,7568.0,203.3761,203.4328,203.1117,203.2061,7568.0
2023-01-12 14:45:00,215.21,215.38,215.2,215.21,7124.0,203.2345,203.395,203.225,203.2345,7124.0
2023-01-12 14:50:00,215.21,215.22,214.72,214.75,14548.0,203.2345,203.2439,202.7717,202.8001,14548.0
2023-01-12 14:55:00,214.8,215.03,214.7,215.02,6747.0,202.8473,203.0645,202.7529,203.055,6747.0
2023-01-12 15:00:00,215.09,215.15,214.89,214.97,5632.0,203.1212,203.1778,202.9323,203.0078,5632.0
2023-01-12 15:05:00,214.93,214.94,214.73,214.83,7480.0,202.9701,202.9795,202.7812,202.8756,7480.0
2023-01-12 15:10:00,214.86,214.88,214.75,214.85,13646.0,202.904,202.9228,202.8001,202.8945,13646.0
2023-01-12 15:15:00,214.85,214.97,214.7,214.83,7260.0,202.8945,203.0078,202.7529,202.8756,7260.0
2023-01-12 15:20:00,214.82,215.13,214.77,215.08,5745.0,202.8662,203.1589,202.819,203.1117,5745.0
2023-01-12 15:25:00,215.04,215.08,214.96,215.01,7998.0,203.0739,203.1117,202.9984,203.0456,7998.0
2023-01-12 15:30:00,215.01,215.18,214.95,215.05,15438.0,203.0456,203.2061,202.9889,203.0834,15438.0
2023-01-12 15:35:00,215.0,215.0,214.75,214.88,16726.0,203.0362,203.0362,202.8001,202.9228,16726.0
2023-01-12 15:40:00,214.82,214.98,214.66,214.73,16059.0,202.8662,203.0173,202.7151,202.7812,16059.0
2023-01-12 15:45:00,214.73,214.73,214.39,214.53,30635.0,202.7812,202.7812,202.4601,202.5923,30635.0
2023-01-12 15:50:00,214.53,214.72,214.47,214.62,36033.0,202.5923,202.7717,202.5357,202.6773,36033.0
2023-01-12 15:55:00,214.62,214.86,214.59,214.7,88693.0,202.6773,202.904,202.649,202.7529,88693.0
2023-01-13 09:30:00,213.0,214.12,212.91,213.98,18881.0,201.1475,202.2051,201.0625,202.0729,18881.0
2023-01-13 09:35:00,213.65,213.73,212.9,212.9,3719.0,201.7613,201.8368,201.053,201.053,3719.0
2023-01-13 09:40:00,213.14,213.32,212.54,213.19,6792.0,201.2797,201.4496,200.7131,201.3269,6792.0
2023-01-13 09:45:00,213.32,213.74,213.2,213.22,9042.0,201.4496,201.8463,201.3363,201.3552,9042.0
2023-01-13 09:50:00,213.4,213.78,213.37,213.77,7232.0,201.5252,201.884,201.4969,201.8746,7232.0
2023-01-13 09:55:00,213.73,213.83,213.43,213.81,12796.0,201.8368,201.9313,201.5535,201.9124,12796.0
2023-01-13 10:00:00,213.52,213.81,213.0,213.01,16393.0,201.6385,201.9124,201.1475,201.1569,16393.0
2023-01-13 10:05:00,213.01,213.2,212.76,212.96,13200.0,201.1569,201.3363,200.9208,201.1097,13200.0
2023-01-13 10:10:00,212.81,213.42,212.81,212.92,18270.0,200.968,201.5441,200.968,201.0719,18270.0
2023-01-13 10:15:00,212.98,213.05,212.78,212.8,17113.0,201.1286,201.1947,200.9397,200.9586,17113.0
2023-01-13 10:20:00,212.8,213.25,212.8,213.18,15173.0,200.9586,201.3835,200.9586,201.3174,15173.0
2023-01-13 10:25:00,213.18,213.44,213.11,213.15,19837.0,201.3174,201.563,201.2513,201.2891,19837.0
2023-01-13 10:30:00,213.25,213.3,212.82,212.83,3072.0,201.3835,201.4308,200.9775,200.9869,3072.0
2023-01-13 10:35:00,212.81,213.01,212.78,213.01,5316.0,200.968,201.1569,200.9397,201.1569,5316.0
2023-01-13 10:40:00,213.01,213.01,212.63,212.63,13478.0,201.1569,201.1569,200.798,200.798,13478.0
2023-01-13 10:45:00,212.54,213.12,212.54,213.03,7613.0,200.7131,201.2608,200.7131,201.1758,7613.0
2023-01-13 10:50:00,213.06,213.08,212.86,213.0,9148.0,201.2041,201.223,201.0152,201.1475,9148.0
2023-01-13 10:55:00,212.94,213.02,212.62,212.74,13483.0,201.0908,201.1663,200.7886,200.9019,13483.0
2023-01-13 11:00:00,212.82,212.88,212.56,212.66,5886.0,200.9775,201.0341,200.7319,200.8264,5886.0
2023-01-13 11:05:00,212.73,212.75,212.19,212.26,6081.0,200.8925,200.9114,200.3825,200.4486,6081.0
2023-01-13 11:10:00,212.22,212.47,212.16,212.3,9542.0,200.4109,200.6469,200.3542,200.4864,9542.0
2023-01-13 11:15:00,212.32,212.33,212.16,212.23,8592.0,200.5053,200.5147,200.3542,200.4203,8592.0
2023-01-13 11:20:00,212.23,212.58,212.2,212.58,10759.0,200.4203,200.7508,200.392,200.7508,10759.0
2023-01-13 11:25:00,212.72,212.92,212.57,212.57,4433.0,200.883,201.0719,200.7414,200.7414,4433.0
2023-01-13 11:30:00,212.66,212.67,212.21,212.26,4765.0,200.8264,200.8358,200.4014,200.4486,4765.0
2023-01-13 11:35:00,212.31,212.53,212.3,212.38,5638.0,200.4958,200.7036,200.4864,200.562,5638.0
2023-01-13 11:40:00,212.42,212.76,212.41,212.76,4195.0,200.5997,200.9208,200.5903,200.9208,4195.0
2023-01-13 11:45:00,212.79,212.8,212.59,212.73,5135.0,200.9491,200.9586,200.7603,200.8925,5135.0
2023-01-13 11:50:00,212.79,212.79,212.54,212.69,3757.0,200.9491,200.9491,200.7131,200.8547,3757.0
2023-01-13 11:55:00,212.63,212.63,212.35,212.54,3241.0,200.798,200.798,200.5336,200.7131,3241.0
2023-01-13 12:00:00,212.49,212.63,212.49,212.56,3466.0,200.6658,200.798,200.6658,200.7319,3466.0
2023-01-13 12:05:00,212.52,212.54,212.43,212.47,5854.0,200.6942,200.7131,200.6092,200.6469,5854.0
2023-01-13 12:10:00,212.54,212.74,212.32,212.69,15369.0,200.7131,200.9019,200.5053,200.8547,15369.0
2023-01-13 12:15:00,212.69,212.69,212.52,212.52,3756.0,200.8547,200.8547,200.6942,200.6942,3756.0
2023-01-13 12:20:00,212.51,212.56,212.32,212.41,5246.0,200.6847,200.7319,200.5053,200.5903,5246.0
2023-01-13 12:25:00,212.46,212.83,212.42,212.82,5265.0,200.6375,200.9869,200.5997,200.9775,5265.0
2023-01-13 12:30:00,212.81,212.89,212.72,212.89,3908.0,200.968,201.0436,200.883,201.0436,3908.0
2023-01-13 12:35:00,212.89,212.89,212.4,212.42,6721.0,201.0436,201.0436,200.5808,200.5997,6721.0
2023-01-13 12:40:00,212.43,212.77,212.43,212.75,10748.0,200.6092,200.9303,200.6092,200.9114,10748.0
2023-01-13 12:45:00,212.81,212.94,212.69,212.71,4327.0,200.968,201.0908,200.8547,200.8736,4327.0
2023-01-13 12:50:00,212.79,212.79,212.43,212.56,11536.0,200.9491,200.9491,200.6092,200.7319,11536.0
2023-01-13 12:55:00,212.61,212.84,212.59,212.83,7671.0,200.7792,200.9964,200.7603,200.9869,7671.0
2023-01-13 13:00:00,212.81,213.05,212.8,213.04,6356.0,200.968,201.1947,200.9586,201.1852,6356.0
2023-01-13 13:05:00,212.95,213.08,212.91,213.08,3010.0,201.1002,201.223,201.0625,201.223,3010.0
2023-01-13 13:10:00,213.03,213.41,213.03,213.41,4481.0,201.1758,201.5346,201.1758,201.5346,4481.0
2023-01-13 13:15:00,213.4,213.43,212.76,212.87,6184.0,201.5252,201.5535,200.9208,201.0247,6184.0
2023-01-13 13:20:00,212.81,212.94,212.8,212.88,4176.0,200.968,201.0908,200.9586,201.0341,4176.0
2023-01-13 13:25:00,212.86,212.88,212.68,212.81,7138.0,201.0152,201.0341,200.8453,200.968,7138.0
2023-01-13 13:30:00,212.74,212.8,212.64,212.74,4573.0,200.9019,200.9586,200.8075,200.9019,4573.0
2023-01-13 13:35:00,212.76,212.84,212.61,212.8,9433.0,200.9208,200.9964,200.7792,200.9586,9433.0
2023-01-13 13:40:00,212.81,213.24,212.81,213.16,7501.0,200.968,201.3741,200.968,201.2985,7501.0
2023-01-13 13:45:00,213.14,213.29,213.08,213.29,2691.0,201.2797,201.4213,201.223,201.4213,2691.0
2023-01-13 13:50:00,213.21,213.29,213.13,213.13,3665.0,201.3458,201.4213,201.2702,201.2702,3665.0
2023-01-13 13:55:00,213.15,213.49,213.15,213.33,7279.0,201.2891,201.6102,201.2891,201.4591,7279.0
2023-01-13 14:00:00,213.38,213.47,213.28,213.28,8312.0,201.5063,201.5913,201.4119,201.4119,8312.0
2023-01-13 14:05:00,213.31,213.53,213.27,213.49,6444.0,201.4402,201.648,201.4024,201.6102,6444.0
2023-01-13 14:10:00,213.49,213.61,213.41,213.45,10224.0,201.6102,201.7235,201.5346,201.5724,10224.0
2023-01-13 14:15:00,213.45,213.49,212.87,212.96,31582.0,201.5724,201.6102,201.0247,201.1097,31582.0
2023-01-13 14:20:00,212.94,212.95,212.75,212.91,10299.0,201.0908,201.1002,200.9114,201.0625,10299.0
2023-01-13 14:25:00,212.98,213.12,212.79,213.12,12009.0,201.1286,201.2608,200.9491,201.2608,12009.0
2023-01-13 14:30:00,213.15,213.23,212.97,213.01,8628.0,201.2891,201.3647,201.1191,201.1569,8628.0
2023-01-13 14:35:00,213.04,213.04,212.74,212.97,10447.0,201.1852,201.1852,200.9019,201.1191,10447.0
2023-01-13 14:40:00,212.92,212.94,212.73,212.85,8987.0,201.0719,201.0908,200.8925,201.0058,8987.0
2023-01-13 14:45:00,212.88,213.23,212.88,213.16,4547.0,201.0341,201.3647,201.0341,201.2985,4547.0
2023-01-13 14:50:00,213.19,213.37,213.13,213.32,9205.0,201.3269,201.4969,201.2702,201.4496,9205.0
2023-01-13 14:55:00,213.35,213.46,213.31,213.43,4945.0,201.478,201.5819,201.4402,201.5535,4945.0
2023-01-13 15:00:00,213.39,213.46,213.22,213.3,10402.0,201.5158,201.5819,201.3552,201.4308,10402.0
2023-01-13 15:05:00,213.22,213.27,213.07,213.2,12002.0,201.3552,201.4024,201.2136,201.3363,12002.0
2023-01-13 15:10:00,213.23,213.31,212.96,213.06,11707.0,201.3647,201.4402,201.1097,201.2041,11707.0
2023-01-13 15:15:00,213.06,213.24,212.98,213.2,8921.0,201.2041,201.3741,201.1286,201.3363,8921.0
2023-01-13 15:20:00,213.23,213.38,213.19,213.37,9573.0,201.3647,201.5063,201.3269,201.4969,9573.0
2023-01-13 15:25:00,213.34,213.34,212.98,213.14,18286.0,201.4685,201.4685,201.1286,201.2797,18286.0
2023-01-13 15:30:00,213.13,213.28,213.02,213.24,16056.0,201.2702,201.4119,201.1663,201.3741,16056.0
2023-01-13 15:35:00,213.24,213.6,213.24,213.59,13921.0,201.3741,201.7141,201.3741,201.7046,13921.0
2023-01-13 15:40:00,213.6,213.69,213.49,213.53,21291.0,201.7141,201.7991,201.6102,201.648,21291.0
2023-01-13 15:45:00,213.51,213.51,213.16,213.29,34023.0,201.6291,201.6291,201.2985,201.4213,34023.0
2023-01-13 15:50:00,213.26,213.26,212.78,213.03,54742.0,201.393,201.393,200.9397,201.1758,54742.0
2023-01-13 15:55:00,213.0,213.28,212.95,213.21,101797.0,201.1475,201.4119,201.1002,201.3458,101797.0
2023-01-17 09:30:00,214.47,214.47,212.45,213.06,56259.0,202.5357,202.5357,200.6281,201.2041,56259.0
2023-01-17 09:35:00,213.1,214.27,212.99,214.27,11355.0,201.2419,202.3468,201.138,202.3468,11355.0
2023-01-17 09:40:00,214.44,215.06,214.09,215.06,9105.0,202.5073,203.0928,202.1768,203.0928,9105.0
2023-01-17 09:45:00,214.95,215.38,214.54,214.62,12371.0,202.9889,203.395,202.6018,202.6773,12371.0
2023-01-17 09:50:00,214.61,214.82,214.06,214.38,13275.0,202.6679,202.8662,202.1485,202.4507,13275.0
2023-01-17 09:55:00,214.46,214.68,213.78,214.48,51284.0,202.5262,202.734,201.884,202.5451,51284.0
2023-01-17 10:00:00,214.44,215.2,214.32,214.98,28354.0,202.5073,203.225,202.394,203.0173,28354.0
2023-01-17 10:05:00,214.98,215.8,214.97,215.77,16616.0,203.0173,203.7916,203.0078,203.7633,16616.0
2023-01-17 10:10:00,215.99,215.99,215.37,215.51,5951.0,203.9711,203.9711,203.3856,203.5178,5951.0
2023-01-17 10:15:00,215.49,215.82,215.29,215.69,15245.0,203.4989,203.8105,203.31,203.6878,15245.0
2023-01-17 10:20:00,215.72,216.49,215.72,216.41,20535.0,203.7161,204.4432,203.7161,204.3677,20535.0
2023-01-17 10:25:00,216.33,216.64,216.23,216.64,10337.0,204.2922,204.5849,204.1977,204.5849,10337.0
2023-01-17 10:30:00,216.66,216.73,216.49,216.58,19150.0,204.6038,204.6699,204.4432,204.5282,19150.0
2023-01-17 10:35:00,216.59,216.96,216.1,216.19,15330.0,204.5377,204.8871,204.075,204.1599,15330.0
2023-01-17 10:40:00,216.18,216.18,215.64,215.76,19290.0,204.1505,204.1505,203.6405,203.7539,19290.0
2023-01-17 10:45:00,215.86,216.11,215.67,215.94,16954.0,203.8483,204.0844,203.6689,203.9239,16954.0
2023-01-17 10:50:00,215.94,215.97,215.6,215.83,11276.0,203.9239,203.9522,203.6028,203.82,11276.0
2023-01-17 10:55:00,215.84,216.31,215.77,216.21,5973.0,203.8294,204.2733,203.7633,204.1788,5973.0
2023-01-17 11:00:00,216.19,216.23,215.7,216.06,8670.0,204.1599,204.1977,203.6972,204.0372,8670.0
2023-01-17 11:05:00,216.06,216.13,215.25,215.46,24667.0,204.0372,204.1033,203.2723,203.4706,24667.0
2023-01-17 11:10:00,215.49,215.64,214.94,215.04,32753.0,203.4989,203.6405,202.9795,203.0739,32753.0
2023-01-17 11:15:00,215.07,215.37,214.99,215.22,10435.0,203.1023,203.3856,203.0267,203.2439,10435.0
2023-01-17 11:20:00,215.2,215.28,215.0,215.06,6890.0,203.225,203.3006,203.0362,203.0928,6890.0
2023-01-17 11:25:00,215.08,215.62,215.03,215.35,32973.0,203.1117,203.6217,203.0645,203.3667,32973.0
2023-01-17 11:30:00,215.36,215.46,215.18,215.27,4432.0,203.3761,203.4706,203.2061,203.2911,4432.0
2023-01-17 11:35:00,215.22,215.48,215.07,215.39,4178.0,203.2439,203.4895,203.1023,203.4045,4178.0
2023-01-17 11:40:00,215.45,215.75,215.35,215.49,6466.0,203.4611,203.7444,203.3667,203.4989,6466.0
2023-01-17 11:45:00,215.45,215.59,215.4,215.52,2862.0,203.4611,203.5933,203.4139,203.5272,2862.0
2023-01-17 11:50:00,215.53,215.57,215.19,215.19,7037.0,203.5367,203.5744,203.2156,203.2156,7037.0
2023-01-17 11:55:00,215.21,215.51,215.09,215.51,5699.0,203.2345,203.5178,203.1212,203.5178,5699.0
2023-01-17 12:00:00,215.51,215.69,215.48,215.64,3347.0,203.5178,203.6878,203.4895,203.6405,3347.0
2023-01-17 12:05:00,215.65,215.73,215.26,215.27,9324.0,203.65,203.7255,203.2817,203.2911,9324.0
2023-01-17 12:10:00,215.28,215.32,214.89,214.94,6038.0,203.3006,203.3384,202.9323,202.9795,6038.0
2023-01-17 12:15:00,214.88,214.89,214.71,214.83,6075.0,202.9228,202.9323,202.7623,202.8756,6075.0
2023-01-17 12:20:00,214.84,214.87,214.57,214.69,7900.0,202.8851,202.9134,202.6301,202.7434,7900.0
2023-01-17 12:25:00,214.68,214.84,214.62,214.73,6340.0,202.734,202.8851,202.6773,202.7812,6340.0
2023-01-17 12:30:00,214.67,214.74,214.61,214.74,5829.0,202.7245,202.7906,202.6679,202.7906,5829.0
2023-01-17 12:35:00,214.74,214.93,214.74,214.81,3955.0,202.7906,202.9701,202.7906,202.8567,3955.0
2023-01-17 12:40:00,214.84,214.9,214.69,214.69,7072.0,202.8851,202.9417,202.7434,202.7434,7072.0
2023-01-17 12:45:00,214.63,214.8,214.51,214.78,4371.0,202.6868,202.8473,202.5734,202.8284,4371.0
2023-01-17 12:50:00,214.64,214.98,214.59,214.98,8148.0,202.6962,203.0173,202.649,203.0173,8148.0
2023-01-17 12:55:00,214.96,214.96,214.54,214.64,4951.0,202.9984,202.9984,202.6018,202.6962,4951.0
2023-01-17 13:00:00,214.64,214.96,214.58,214.91,4337.0,202.6962,202.9984,202.6395,202.9512,4337.0
2023-01-17 13:05:00,214.96,214.99,214.74,214.75,6643.0,202.9984,203.0267,202.7906,202.8001,6643.0
2023-01-17 13:10:00,214.75,214.91,214.62,214.85,4237.0,202.8001,202.9512,202.6773,202.8945,4237.0
2023-01-17 13:15:00,214.86,215.05,214.83,214.96,4357.0,202.904,203.0834,202.8756,202.9984,4357.0
2023-01-17 13:20:00,214.98,215.05,214.8,214.92,7064.0,203.0173,203.0834,202.8473,202.9606,7064.0
2023-01-17 13:25:00,214.93,214.93,214.65,214.76,7539.0,202.9701,202.9701,202.7056,202.8095,7539.0
2023-01-17 13:30:00,214.76,214.76,214.55,214.59,5614.0,202.8095,202.8095,202.6112,202.649,5614.0
2023-01-17 13:35:00,214.56,214.9,214.55,214.89,6748.0,202.6206,202.9417,202.6112,202.9323,6748.0
2023-01-17 13:40:00,214.89,214.92,214.82,214.9,7852.0,202.9323,202.9606,202.8662,202.9417,7852.0
2023-01-17 13:45:00,214.92,215.0,214.77,214.96,11729.0,202.9606,203.0362,202.819,202.9984,11729.0
2023-01-17 13:50:00,215.02,215.18,215.0,215.08,6847.0,203.055,203.2061,203.0362,203.1117,6847.0
2023-01-17 13:55:00,215.06,215.06,214.88,214.98,5475.0,203.0928,203.0928,202.9228,203.0173,5475.0
2023-01-17 14:00:00,214.96,215.18,214.88,215.17,5320.0,202.9984,203.2061,202.9228,203.1967,5320.0
2023-01-17 14:05:00,215.18,215.21,215.1,215.18,4464.0,203.2061,203.2345,203.1306,203.2061,4464.0
2023-01-17 14:10:00,215.16,215.17,214.72,214.81,13446.0,203.1873,203.1967,202.7717,202.8567,13446.0
2023-01-17 14:15:00,214.79,214.79,214.34,214.53,9266.0,202.8378,202.8378,202.4129,202.5923,9266.0
2023-01-17 14:20:00,214.5,214.51,214.15,214.36,6624.0,202.564,202.5734,202.2335,202.4318,6624.0
2023-01-17 14:25:00,214.42,214.44,214.0,214.01,7938.0,202.4884,202.5073,202.0918,202.1013,7938.0
2023-01-17 14:30:00,214.0,214.21,213.84,214.21,6473.0,202.0918,202.2901,201.9407,202.2901,6473.0
2023-01-17 14:35:00,214.23,214.32,214.17,214.2,6247.0,202.309,202.394,202.2523,202.2807,6247.0
2023-01-17 14:40:00,214.15,214.22,214.07,214.22,5333.0,202.2335,202.2996,202.1579,202.2996,5333.0
2023-01-17 14:45:00,214.26,214.5,214.25,214.47,6677.0,202.3373,202.564,202.3279,202.5357,6677.0
2023-01-17 14:50:00,214.47,214.59,214.32,214.45,4644.0,202.5357,202.649,202.394,202.5168,4644.0
2023-01-17 14:55:00,214.39,214.41,214.18,214.34,6657.0,202.4601,202.479,202.2618,202.4129,6657.0
2023-01-17 15:00:00,214.31,214.57,214.29,214.45,7104.0,202.3846,202.6301,202.3657,202.5168,7104.0
2023-01-17 15:05:00,214.42,214.42,214.21,214.25,5701.0,202.4884,202.4884,202.2901,202.3279,5701.0
2023-01-17 15:10:00,214.26,214.29,213.91,214.08,8690.0,202.3373,202.3657,202.0068,202.1674,8690.0
2023-01-17 15:15:00,214.07,214.27,214.03,214.09,5947.0,202.1579,202.3468,202.1201,202.1768,5947.0
2023-01-17 15:20:00,214.07,214.26,213.95,214.26,8059.0,202.1579,202.3373,202.0446,202.3373,8059.0
2023-01-17 15:25:00,214.23,214.33,214.2,214.27,8372.0,202.309,202.4034,202.2807,202.3468,8372.0
2023-01-17 15:30:00,214.25,214.72,214.21,214.68,23312.0,202.3279,202.7717,202.2901,202.734,23312.0
2023-01-17 15:35:00,214.67,214.67,214.39,214.56,14305.0,202.7245,202.7245,202.4601,202.6206,14305.0
2023-01-17 15:40:00,214.54,214.86,214.54,214.63,15009.0,202.6018,202.904,202.6018,202.6868,15009.0
2023-01-17 15:45:00,214.59,214.69,214.39,214.5,28685.0,202.649,202.7434,202.4601,202.564,28685.0
2023-01-17 15:50:00,214.48,214.48,214.11,214.35,43831.0,202.5451,202.5451,202.1957,202.4223,43831.0
2023-01-17 15:55:00,214.38,214.52,214.14,214.37,81680.0,202.4507,202.5829,202.224,202.4412,81680.0
2023-01-18 09:30:00,214.65,214.96,213.34,214.55,38568.0,202.7056,202.9984,201.4685,202.6112,38568.0
2023-01-18 09:35:00,214.42,215.07,214.22,214.99,15987.0,202.4884,203.1023,202.2996,203.0267,15987.0
2023-01-18 09:40:00,215.07,215.73,214.89,214.89,15508.0,203.1023,203.7255,202.9323,202.9323,15508.0
2023-01-18 09:45:00,214.93,214.98,214.41,214.73,14358.0,202.9701,203.0173,202.479,202.7812,14358.0
2023-01-18 09:50:00,214.74,215.11,214.35,214.69,7515.0,202.7906,203.14,202.4223,202.7434,7515.0
2023-01-18 09:55:00,214.65,214.89,214.58,214.83,11093.0,202.7056,202.9323,202.6395,202.8756,11093.0
2023-01-18 10:00:00,214.84,214.97,214.46,214.7,23430.0,202.8851,203.0078,202.5262,202.7529,23430.0
2023-01-18 10:05:00,214.6,215.05,214.52,214.86,9187.0,202.6584,203.0834,202.5829,202.904,9187.0
2023-01-18 10:10:00,214.81,215.23,214.72,215.23,5479.0,202.8567,203.2534,202.7717,203.2534,5479.0
2023-01-18 10:15:00,215.25,215.52,214.83,214.94,9623.0,203.2723,203.5272,202.8756,202.9795,9623.0
2023-01-18 10:20:00,214.9,215.34,214.84,215.31,4906.0,202.9417,203.3572,202.8851,203.3289,4906.0
2023-01-18 10:25:00,215.3,215.31,214.88,215.15,11208.0,203.3195,203.3289,202.9228,203.1778,11208.0
2023-01-18 10:30:00,215.22,215.28,214.97,215.28,6580.0,203.2439,203.3006,203.0078,203.3006,6580.0
2023-01-18 10:35:00,215.25,215.57,215.25,215.51,5683.0,203.2723,203.5744,203.2723,203.5178,5683.0
2023-01-18 10:40:00,215.68,215.81,215.28,215.49,8835.0,203.6783,203.8011,203.3006,203.4989,8835.0
2023-01-18 10:45:00,215.4,215.56,215.23,215.3,7513.0,203.4139,203.565,203.2534,203.3195,7513.0
2023-01-18 10:50:00,215.39,215.54,215.19,215.2,7252.0,203.4045,203.5461,203.2156,203.225,7252.0
2023-01-18 10:55:00,215.28,215.36,214.94,215.23,6252.0,203.3006,203.3761,202.9795,203.2534,6252.0
2023-01-18 11:00:00,215.21,215.21,214.42,214.46,9786.0,203.2345,203.2345,202.4884,202.5262,9786.0
2023-01-18 11:05:00,214.39,214.39,213.83,213.96,12148.0,202.4601,202.4601,201.9313,202.054,12148.0
2023-01-18 11:10:00,214.0,214.05,213.65,213.81,7700.0,202.0918,202.139,201.7613,201.9124,7700.0
2023-01-18 11:15:00,213.72,213.78,213.35,213.6,15598.0,201.8274,201.884,201.478,201.7141,15598.0
2023-01-18 11:20:00,213.57,213.61,213.3,213.54,12194.0,201.6857,201.7235,201.4308,201.6574,12194.0
2023-01-18 11:25:00,213.57,213.86,213.36,213.56,5291.0,201.6857,201.9596,201.4874,201.6763,5291.0
2023-01-18 11:30:00,213.56,213.56,213.17,213.31,5791.0,201.6763,201.6763,201.308,201.4402,5791.0
2023-01-18 11:35:00,213.37,213.41,213.01,213.09,4773.0,201.4969,201.5346,201.1569,201.2324,4773.0
2023-01-18 11:40:00,213.09,213.13,212.72,212.74,5487.0,201.2324,201.2702,200.883,200.9019,5487.0
2023-01-18 11:45:00,212.82,213.07,212.76,213.0,5189.0,200.9775,201.2136,200.9208,201.1475,5189.0
2023-01-18 11:50:00,212.91,212.91,212.53,212.61,3537.0,201.0625,201.0625,200.7036,200.7792,3537.0
2023-01-18 11:55:00,212.6,212.8,212.42,212.6,5085.0,200.7697,200.9586,200.5997,200.7697,5085.0
2023-01-18 12:00:00,212.66,212.87,212.62,212.71,4431.0,200.8264,201.0247,200.7886,200.8736,4431.0
2023-01-18 12:05:00,212.76,212.76,212.43,212.54,4397.0,200.9208,200.9208,200.6092,200.7131,4397.0
2023-01-18 12:10:00,212.55,212.65,212.45,212.6,4573.0,200.7225,200.8169,200.6281,200.7697,4573.0
2023-01-18 12:15:00,212.54,212.74,212.28,212.48,19003.0,200.7131,200.9019,200.4675,200.6564,19003.0
2023-01-18 12:20:00,212.51,212.51,212.3,212.36,7623.0,200.6847,200.6847,200.4864,200.5431,7623.0
2023-01-18 12:25:00,212.31,212.37,211.53,211.68,20572.0,200.4958,200.5525,199.7593,199.9009,20572.0
2023-01-18 12:30:00,211.63,211.78,211.46,211.74,4032.0,199.8537,199.9953,199.6931,199.9576,4032.0
2023-01-18 12:35:00,211.86,212.27,211.86,211.96,56279.0,200.0709,200.4581,200.0709,200.1653,56279.0
2023-01-18 12:40:00,211.94,211.95,211.6,211.6,38619.0,200.1464,200.1559,199.8254,199.8254,38619.0
2023-01-18 12:45:00,211.6,212.01,211.43,212.01,26206.0,199.8254,200.2125,199.6648,200.2125,26206.0
2023-01-18 12:50:00,212.02,212.08,211.46,211.51,8370.0,200.222,200.2786,199.6931,199.7404,8370.0
2023-01-18 12:55:00,211.61,211.65,211.37,211.44,16798.0,199.8348,199.8726,199.6082,199.6743,16798.0
2023-01-18 13:00:00,211.47,211.52,211.01,211.06,8565.0,199.7026,199.7498,199.2682,199.3154,8565.0
2023-01-18 13:05:00,211.09,211.12,210.8,210.97,7499.0,199.3437,199.3721,199.0699,199.2304,7499.0
2023-01-18 13:10:00,211.01,211.05,210.66,210.77,20452.0,199.2682,199.306,198.9377,199.0415,20452.0
2023-01-18 13:15:00,210.78,210.81,210.63,210.69,4290.0,199.051,199.0793,198.9093,198.966,4290.0
2023-01-18 13:20:00,210.66,210.74,210.49,210.49,24076.0,198.9377,199.0132,198.7771,198.7771,24076.0
2023-01-18 13:25:00,210.43,211.07,210.41,211.06,24557.0,198.7205,199.3248,198.7016,199.3154,24557.0
2023-01-18 13:30:00,211.1,211.4,211.08,211.14,35206.0,199.3532,199.6365,199.3343,199.391,35206.0
2023-01-18 13:35:00,211.14,211.2,210.77,211.02,22317.0,199.391,199.4476,199.0415,199.2776,22317.0
2023-01-18 13:40:00,211.04,211.3,211.03,211.15,18443.0,199.2965,199.5421,199.2871,199.4004,18443.0
2023-01-18 13:45:00,211.25,211.44,211.15,211.16,19653.0,199.4948,199.6743,199.4004,199.4098,19653.0
2023-01-18 13:50:00,211.16,211.3,211.09,211.2,11141.0,199.4098,199.5421,199.3437,199.4476,11141.0
2023-01-18 13:55:00,211.13,211.13,210.5,210.85,18726.0,199.3815,199.3815,198.7866,199.1171,18726.0
2023-01-18 14:00:00,210.99,211.26,210.93,211.15,21573.0,199.2493,199.5043,199.1926,199.4004,21573.0
2023-01-18 14:05:00,211.09,211.23,210.65,211.23,14380.0,199.3437,199.4759,198.9282,199.4759,14380.0
2023-01-18 14:10:00,211.23,211.24,210.89,210.97,13716.0,199.4759,199.4854,199.1549,199.2304,13716.0
2023-01-18 14:15:00,210.91,211.02,210.56,210.62,14915.0,199.1738,199.2776,198.8432,198.8999,14915.0
2023-01-18 14:20:00,210.62,210.95,210.55,210.55,12142.0,198.8999,199.2115,198.8338,198.8338,12142.0
2023-01-18 14:25:00,210.53,210.56,210.29,210.51,15436.0,198.8149,198.8432,198.5883,198.796,15436.0
2023-01-18 14:30:00,210.48,211.07,210.47,210.76,18628.0,198.7677,199.3248,198.7582,199.0321,18628.0
2023-01-18 14:35:00,210.76,210.8,210.5,210.56,16159.0,199.0321,199.0699,198.7866,198.8432,16159.0
2023-01-18 14:40:00,210.57,211.01,210.5,210.92,11647.0,198.8527,199.2682,198.7866,199.1832,11647.0
2023-01-18 14:45:00,210.91,210.95,210.33,210.35,21973.0,199.1738,199.2115,198.626,198.6449,21973.0
2023-01-18 14:50:00,210.26,210.39,210.2,210.38,6530.0,198.5599,198.6827,198.5033,198.6732,6530.0
2023-01-18 14:55:00,210.39,210.39,210.08,210.16,12674.0,198.6827,198.6827,198.3899,198.4655,12674.0
2023-01-18 15:00:00,210.16,210.2,209.85,209.91,11772.0,198.4655,198.5033,198.1727,198.2294,11772.0
2023-01-18 15:05:00,209.92,210.23,209.87,210.23,8984.0,198.2388,198.5316,198.1916,198.5316,8984.0
2023-01-18 15:10:00,210.15,210.38,210.0,210.11,16344.0,198.456,198.6732,198.3144,198.4183,16344.0
2023-01-18 15:15:00,210.11,210.23,209.8,209.96,13315.0,198.4183,198.5316,198.1255,198.2766,13315.0
2023-01-18 15:20:00,209.96,210.16,209.89,210.06,18125.0,198.2766,198.4655,198.2105,198.3711,18125.0
2023-01-18 15:25:00,210.03,210.12,209.76,209.81,15945.0,198.3427,198.4277,198.0877,198.135,15945.0
2023-01-18 15:30:00,209.8,210.02,209.77,209.86,23655.0,198.1255,198.3333,198.0972,198.1822,23655.0
2023-01-18 15:35:00,209.89,210.1,209.87,209.97,38145.0,198.2105,198.4088,198.1916,198.2861,38145.0
2023-01-18 15:40:00,209.99,209.99,209.65,209.87,35561.0,198.3049,198.3049,197.9839,198.1916,35561.0
2023-01-18 15:45:00,209.82,210.02,209.78,209.83,39913.0,198.1444,198.3333,198.1066,198.1539,39913.0
2023-01-18 15:50:00,209.83,209.97,209.43,209.44,117543.0,198.1539,198.2861,197.7761,197.7856,117543.0
2023-01-18 15:55:00,209.45,209.54,209.2,209.49,156002.0,197.795,197.88,197.5589,197.8328,156002.0
2023-01-19 09:30:00,207.61,208.84,207.34,208.78,38571.0,196.0574,197.2189,195.8024,197.1623,38571.0
2023-01-19 09:35:00,208.83,209.22,208.43,209.06,28802.0,197.2095,197.5778,196.8318,197.4267,28802.0
2023-01-19 09:40:00,209.03,209.09,208.5,208.51,21580.0,197.3984,197.455,196.8979,196.9073,21580.0
2023-01-19 09:45:00,208.51,208.98,208.19,208.19,28249.0,196.9073,197.3511,196.6051,196.6051,28249.0
2023-01-19 09:50:00,208.18,208.6,208.03,208.09,10284.0,196.5957,196.9923,196.454,196.5107,10284.0
2023-01-19 09:55:00,208.05,208.3,207.58,207.71,43416.0,196.4729,196.709,196.0291,196.1518,43416.0
2023-01-19 10:00:00,207.77,208.01,207.54,207.56,18005.0,196.2085,196.4351,195.9913,196.0102,18005.0
2023-01-19 10:05:00,207.56,207.95,207.41,207.72,20655.0,196.0102,196.3785,195.8685,196.1613,20655.0
2023-01-19 10:10:00,207.7,207.7,206.1,206.11,31134.0,196.1424,196.1424,194.6314,194.6409,31134.0
2023-01-19 10:15:00,206.06,206.52,205.85,206.24,23987.0,194.5936,195.028,194.3953,194.7636,23987.0
2023-01-19 10:20:00,206.25,206.6,206.0,206.43,16457.0,194.7731,195.1036,194.537,194.943,16457.0
2023-01-19 10:25:00,206.5,206.92,206.18,206.65,10801.0,195.0092,195.4058,194.707,195.1508,10801.0
2023-01-19 10:30:00,206.56,206.6,206.17,206.35,10768.0,195.0658,195.1036,194.6975,194.8675,10768.0
2023-01-19 10:35:00,206.36,206.36,205.81,205.99,10438.0,194.8769,194.8769,194.3575,194.5275,10438.0
2023-01-19 10:40:00,206.04,206.19,205.72,205.75,15161.0,194.5747,194.7164,194.2726,194.3009,15161.0
2023-01-19 10:45:00,205.71,206.11,205.5,206.02,18915.0,194.2631,194.6409,194.0648,194.5559,18915.0
2023-01-19 10:50:00,205.96,206.07,205.77,205.77,5642.0,194.4992,194.6031,194.3198,194.3198,5642.0
2023-01-19 10:55:00,205.92,206.31,205.77,206.27,8601.0,194.4614,194.8297,194.3198,194.7919,8601.0
2023-01-19 11:00:00,206.27,206.31,206.08,206.15,16536.0,194.7919,194.8297,194.6125,194.6786,16536.0
2023-01-19 11:05:00,206.24,206.54,206.19,206.43,12801.0,194.7636,195.0469,194.7164,194.943,12801.0
2023-01-19 11:10:00,206.39,206.72,206.35,206.44,22871.0,194.9053,195.2169,194.8675,194.9525,22871.0
2023-01-19 11:15:00,206.48,206.78,206.48,206.72,18566.0,194.9903,195.2736,194.9903,195.2169,18566.0
2023-01-19 11:20:00,206.66,206.72,206.5,206.69,24395.0,195.1602,195.2169,195.0092,195.1886,24395.0
2023-01-19 11:25:00,206.75,206.92,206.55,206.69,15207.0,195.2452,195.4058,195.0564,195.1886,15207.0
2023-01-19 11:30:00,206.67,206.87,206.55,206.78,21516.0,195.1697,195.3586,195.0564,195.2736,21516.0
2023-01-19 11:35:00,206.65,206.7,206.46,206.58,13900.0,195.1508,195.198,194.9714,195.0847,13900.0
2023-01-19 11:40:00,206.6,206.66,206.2,206.28,9666.0,195.1036,195.1602,194.7258,194.8014,9666.0
2023-01-19 11:45:00,206.29,206.43,206.08,206.28,9109.0,194.8108,194.943,194.6125,194.8014,9109.0
2023-01-19 11:50:00,206.25,206.33,205.99,206.14,14015.0,194.7731,194.8486,194.5275,194.6692,14015.0
2023-01-19 11:55:00,206.16,206.2,205.95,206.1,11128.0,194.6881,194.7258,194.4898,194.6314,11128.0
2023-01-19 12:00:00,206.14,206.63,206.13,206.46,17041.0,194.6692,195.1319,194.6597,194.9714,17041.0
2023-01-19 12:05:00,206.5,206.5,206.23,206.31,6865.0,195.0092,195.0092,194.7542,194.8297,6865.0
2023-01-19 12:10:00,206.25,206.7,206.25,206.7,7080.0,194.7731,195.198,194.7731,195.198,7080.0
2023-01-19 12:15:00,206.7,206.7,206.46,206.46,17368.0,195.198,195.198,194.9714,194.9714,17368.0
2023-01-19 12:20:00,206.46,206.57,206.15,206.2,5645.0,194.9714,195.0753,194.6786,194.7258,5645.0
2023-01-19 12:25:00,206.22,206.42,206.15,206.36,13762.0,194.7447,194.9336,194.6786,194.8769,13762.0
2023-01-19 12:30:00,206.37,206.5,206.09,206.5,15972.0,194.8864,195.0092,194.622,195.0092,15972.0
2023-01-19 12:35:00,206.52,206.69,206.45,206.53,17795.0,195.028,195.1886,194.9619,195.0375,17795.0
2023-01-19 12:40:00,206.48,206.54,206.33,206.41,8357.0,194.9903,195.0469,194.8486,194.9242,8357.0
2023-01-19 12:45:00,206.35,206.62,206.33,206.61,8950.0,194.8675,195.1225,194.8486,195.113,8950.0
2023-01-19 12:50:00,206.61,206.72,206.59,206.72,9080.0,195.113,195.2169,195.0941,195.2169,9080.0
2023-01-19 12:55:00,206.67,207.08,206.56,207.08,11664.0,195.1697,195.5569,195.0658,195.5569,11664.0
2023-01-19 13:00:00,207.16,207.18,206.91,207.02,33912.0,195.6324,195.6513,195.3963,195.5002,33912.0
2023-01-19 13:05:00,207.02,207.27,206.84,207.2,15558.0,195.5002,195.7363,195.3302,195.6702,15558.0
2023-01-19 13:10:00,207.18,207.46,206.88,207.4,30233.0,195.6513,195.9157,195.368,195.8591,30233.0
2023-01-19 13:15:00,207.42,207.48,207.28,207.33,16965.0,195.878,195.9346,195.7457,195.793,16965.0
2023-01-19 13:20:00,207.27,207.55,207.24,207.25,27453.0,195.7363,196.0007,195.708,195.7174,27453.0
2023-01-19 13:25:00,207.2,207.37,207.12,207.2,8058.0,195.6702,195.8307,195.5947,195.6702,8058.0
2023-01-19 13:30:00,207.15,207.57,207.07,207.18,15056.0,195.623,196.0196,195.5474,195.6513,15056.0
2023-01-19 13:35:00,207.17,207.41,207.17,207.32,20713.0,195.6419,195.8685,195.6419,195.7835,20713.0
2023-01-19 13:40:00,207.33,207.62,207.32,207.39,17147.0,195.793,196.0668,195.7835,195.8496,17147.0
2023-01-19 13:45:00,207.36,207.4,207.18,207.21,25828.0,195.8213,195.8591,195.6513,195.6796,25828.0
2023-01-19 13:50:00,207.19,207.2,207.0,207.11,11934.0,195.6608,195.6702,195.4813,195.5852,11934.0
2023-01-19 13:55:00,207.0,207.04,206.82,207.04,19893.0,195.4813,195.5191,195.3113,195.5191,19893.0
2023-01-19 14:00:00,207.0,207.05,206.73,206.82,16557.0,195.4813,195.5285,195.2264,195.3113,16557.0
2023-01-19 14:05:00,206.88,206.93,206.49,206.65,7956.0,195.368,195.4152,194.9997,195.1508,7956.0
2023-01-19 14:10:00,206.61,206.96,206.61,206.96,10653.0,195.113,195.4436,195.113,195.4436,10653.0
2023-01-19 14:15:00,206.95,207.03,206.68,206.76,15859.0,195.4341,195.5097,195.1791,195.2547,15859.0
2023-01-19 14:20:00,206.76,207.06,206.74,207.02,24939.0,195.2547,195.538,195.2358,195.5002,24939.0
2023-01-19 14:25:00,207.0,207.02,206.91,206.91,7638.0,195.4813,195.5002,195.3963,195.3963,7638.0
2023-01-19 14:30:00,206.92,207.35,206.83,207.23,14517.0,195.4058,195.8119,195.3208,195.6985,14517.0
2023-01-19 14:35:00,207.2,207.26,206.92,206.97,28962.0,195.6702,195.7269,195.4058,195.453,28962.0
2023-01-19 14:40:00,206.97,207.14,206.75,207.11,21979.0,195.453,195.6135,195.2452,195.5852,21979.0
2023-01-19 14:45:00,207.16,207.19,206.84,206.9,14268.0,195.6324,195.6608,195.3302,195.3869,14268.0
2023-01-19 14:50:00,206.84,206.91,206.6,206.6,17623.0,195.3302,195.3963,195.1036,195.1036,17623.0
2023-01-19 14:55:00,206.6,207.07,206.58,206.91,15914.0,195.1036,195.5474,195.0847,195.3963,15914.0
2023-01-19 15:00:00,206.94,207.27,206.89,207.07,25058.0,195.4247,195.7363,195.3774,195.5474,25058.0
2023-01-19 15:05:00,207.13,207.17,206.93,206.93,17920.0,195.6041,195.6419,195.4152,195.4152,17920.0
2023-01-19 15:10:00,207.02,207.18,206.93,207.17,28509.0,195.5002,195.6513,195.4152,195.6419,28509.0
2023-01-19 15:15:00,207.27,207.32,206.93,207.09,26360.0,195.7363,195.7835,195.4152,195.5663,26360.0
2023-01-19 15:20:00,207.14,207.22,207.08,207.19,11372.0,195.6135,195.6891,195.5569,195.6608,11372.0
2023-01-19 15:25:00,207.19,207.35,207.1,207.31,16239.0,195.6608,195.8119,195.5758,195.7741,16239.0
2023-01-19 15:30:00,207.34,207.34,206.89,206.94,24329.0,195.8024,195.8024,195.3774,195.4247,24329.0
2023-01-19 15:35:00,206.97,207.14,206.73,206.75,32031.0,195.453,195.6135,195.2264,195.2452,32031.0
2023-01-19 15:40:00,206.73,206.81,206.45,206.56,42247.0,195.2264,195.3019,194.9619,195.0658,42247.0
2023-01-19 15:45:00,206.57,206.7,206.39,206.5,40573.0,195.0753,195.198,194.9053,195.0092,40573.0
2023-01-19 15:50:00,206.47,206.5,205.94,205.99,94816.0,194.9808,195.0092,194.4803,194.5275,94816.0
2023-01-19 15:55:00,205.98,205.98,205.49,205.5,206523.0,194.5181,194.5181,194.0554,194.0648,206523.0
2023-01-20 09:30:00,205.86,205.88,203.53,203.54,254668.0,194.4048,194.4237,192.2044,192.2139,254668.0
2023-01-20 09:35:00,203.71,205.0,203.6,205.0,14189.0,192.3744,193.5926,192.2705,193.5926,14189.0
2023-01-20 09:40:00,204.91,205.74,204.56,205.01,21244.0,193.5076,194.2914,193.1771,193.6021,21244.0
2023-01-20 09:45:00,205.15,205.24,204.58,204.71,14904.0,193.7343,193.8193,193.196,193.3188,14904.0
2023-01-20 09:50:00,204.63,204.85,204.31,204.51,7446.0,193.2432,193.451,192.941,193.1299,7446.0
2023-01-20 09:55:00,204.46,204.87,204.24,204.81,12683.0,193.0827,193.4699,192.8749,193.4132,12683.0
2023-01-20 10:00:00,204.74,205.11,204.7,204.84,11832.0,193.3471,193.6965,193.3093,193.4415,11832.0
2023-01-20 10:05:00,204.84,205.32,204.84,204.96,12527.0,193.4415,193.8948,193.4415,193.5548,12527.0
2023-01-20 10:10:00,204.96,205.08,204.7,204.7,9828.0,193.5548,193.6682,193.3093,193.3093,9828.0
2023-01-20 10:15:00,204.74,204.91,204.44,204.51,8453.0,193.3471,193.5076,193.0638,193.1299,8453.0
2023-01-20 10:20:00,204.46,205.0,204.36,204.91,11160.0,193.0827,193.5926,192.9882,193.5076,11160.0
2023-01-20 10:25:00,204.92,205.51,204.92,205.41,13346.0,193.5171,194.0742,193.5171,193.9798,13346.0
2023-01-20 10:30:00,205.4,205.55,205.26,205.31,12502.0,193.9704,194.112,193.8382,193.8854,12502.0
2023-01-20 10:35:00,205.26,205.36,205.24,205.35,7342.0,193.8382,193.9326,193.8193,193.9231,7342.0
2023-01-20 10:40:00,205.39,205.6,205.3,205.43,14859.0,193.9609,194.1592,193.8759,193.9987,14859.0
2023-01-20 10:45:00,205.3,205.52,205.3,205.44,8773.0,193.8759,194.0837,193.8759,194.0081,8773.0
2023-01-20 10:50:00,205.47,205.78,205.44,205.78,16814.0,194.0365,194.3292,194.0081,194.3292,16814.0
2023-01-20 10:55:00,205.75,205.87,205.68,205.79,21422.0,194.3009,194.4142,194.2348,194.3387,21422.0
2023-01-20 11:00:00,205.83,206.07,205.74,205.95,25454.0,194.3764,194.6031,194.2914,194.4898,25454.0
2023-01-20 11:05:00,206.01,206.26,205.9,206.05,22363.0,194.5464,194.7825,194.4425,194.5842,22363.0
2023-01-20 11:10:00,206.04,206.34,206.04,206.15,16682.0,194.5747,194.8581,194.5747,194.6786,16682.0
2023-01-20 11:15:00,206.11,206.49,206.11,206.49,10633.0,194.6409,194.9997,194.6409,194.9997,10633.0
2023-01-20 11:20:00,206.52,206.64,206.3,206.63,14464.0,195.028,195.1414,194.8203,195.1319,14464.0
2023-01-20 11:25:00,206.63,206.9,206.59,206.85,5878.0,195.1319,195.3869,195.0941,195.3397,5878.0
2023-01-20 11:30:00,206.87,206.9,206.65,206.74,15384.0,195.3586,195.3869,195.1508,195.2358,15384.0
2023-01-20 11:35:00,206.74,206.74,206.46,206.46,5894.0,195.2358,195.2358,194.9714,194.9714,5894.0
2023-01-20 11:40:00,206.45,206.52,206.4,206.45,7944.0,194.9619,195.028,194.9147,194.9619,7944.0
2023-01-20 11:45:00,206.46,206.84,206.45,206.7,7607.0,194.9714,195.3302,194.9619,195.198,7607.0
2023-01-20 11:50:00,206.67,206.69,206.48,206.48,4715.0,195.1697,195.1886,194.9903,194.9903,4715.0
2023-01-20 11:55:00,206.48,206.59,206.33,206.39,7395.0,194.9903,195.0941,194.8486,194.9053,7395.0
2023-01-20 12:00:00,206.41,206.51,206.3,206.36,4181.0,194.9242,195.0186,194.8203,194.8769,4181.0
2023-01-20 12:05:00,206.36,206.61,206.29,206.59,8957.0,194.8769,195.113,194.8108,195.0941,8957.0
2023-01-20 12:10:00,206.54,206.6,206.46,206.59,6747.0,195.0469,195.1036,194.9714,195.0941,6747.0
2023-01-20 12:15:00,206.53,206.59,206.42,206.58,4417.0,195.0375,195.0941,194.9336,195.0847,4417.0
2023-01-20 12:20:00,206.63,206.76,206.5,206.63,20179.0,195.1319,195.2547,195.0092,195.1319,20179.0
2023-01-20 12:25:00,206.63,206.65,206.38,206.38,11829.0,195.1319,195.1508,194.8958,194.8958,11829.0
2023-01-20 12:30:00,206.37,206.5,206.27,206.44,7579.0,194.8864,195.0092,194.7919,194.9525,7579.0
2023-01-20 12:35:00,206.44,206.49,206.32,206.32,7816.0,194.9525,194.9997,194.8392,194.8392,7816.0
2023-01-20 12:40:00,206.35,206.63,206.31,206.51,4922.0,194.8675,195.1319,194.8297,195.0186,4922.0
2023-01-20 12:45:00,206.49,206.51,206.44,206.47,11555.0,194.9997,195.0186,194.9525,194.9808,11555.0
2023-01-20 12:50:00,206.5,206.55,206.39,206.39,9527.0,195.0092,195.0564,194.9053,194.9053,9527.0
2023-01-20 12:55:00,206.37,206.37,206.12,206.27,7311.0,194.8864,194.8864,194.6503,194.7919,7311.0
2023-01-20 13:00:00,206.27,206.5,206.24,206.31,21777.0,194.7919,195.0092,194.7636,194.8297,21777.0
2023-01-20 13:05:00,206.31,206.38,206.17,206.17,9960.0,194.8297,194.8958,194.6975,194.6975,9960.0
2023-01-20 13:10:00,206.13,206.27,205.84,206.27,10843.0,194.6597,194.7919,194.3859,194.7919,10843.0
2023-01-20 13:15:00,206.28,206.41,205.76,205.76,10475.0,194.8014,194.9242,194.3103,194.3103,10475.0
2023-01-20 13:20:00,205.77,206.23,205.77,206.1,12859.0,194.3198,194.7542,194.3198,194.6314,12859.0
2023-01-20 13:25:00,206.13,206.14,205.85,205.95,16908.0,194.6597,194.6692,194.3953,194.4898,16908.0
2023-01-20 13:30:00,205.97,206.24,205.96,206.11,16361.0,194.5086,194.7636,194.4992,194.6409,16361.0
2023-01-20 13:35:00,206.11,206.86,206.05,206.86,37713.0,194.6409,195.3491,194.5842,195.3491,37713.0
2023-01-20 13:40:00,206.82,206.9,206.47,206.53,18320.0,195.3113,195.3869,194.9808,195.0375,18320.0
2023-01-20 13:45:00,206.5,206.64,206.29,206.64,10802.0,195.0092,195.1414,194.8108,195.1414,10802.0
2023-01-20 13:50:00,206.61,206.66,206.44,206.5,21231.0,195.113,195.1602,194.9525,195.0092,21231.0
2023-01-20 13:55:00,206.49,206.56,206.35,206.53,23120.0,194.9997,195.0658,194.8675,195.0375,23120.0
2023-01-20 14:00:00,206.53,206.63,206.45,206.62,12742.0,195.0375,195.1319,194.9619,195.1225,12742.0
2023-01-20 14:05:00,206.63,206.65,206.38,206.5,34511.0,195.1319,195.1508,194.8958,195.0092,34511.0
2023-01-20 14:10:00,206.5,206.76,206.43,206.75,34074.0,195.0092,195.2547,194.943,195.2452,34074.0
2023-01-20 14:15:00,206.75,206.93,206.68,206.79,22842.0,195.2452,195.4152,195.1791,195.283,22842.0
2023-01-20 14:20:00,206.76,206.95,206.66,206.73,13091.0,195.2547,195.4341,195.1602,195.2264,13091.0
2023-01-20 14:25:00,206.75,207.03,206.74,207.0,46273.0,195.2452,195.5097,195.2358,195.4813,46273.0
2023-01-20 14:30:00,207.0,207.25,207.0,207.22,27759.0,195.4813,195.7174,195.4813,195.6891,27759.0
2023-01-20 14:35:00,207.23,207.23,207.01,207.15,22182.0,195.6985,195.6985,195.4908,195.623,22182.0
2023-01-20 14:40:00,207.15,207.15,206.86,206.88,18821.0,195.623,195.623,195.3491,195.368,18821.0
2023-01-20 14:45:00,206.86,206.86,206.67,206.85,16390.0,195.3491,195.3491,195.1697,195.3397,16390.0
2023-01-20 14:50:00,206.88,206.95,206.77,206.89,8954.0,195.368,195.4341,195.2641,195.3774,8954.0
2023-01-20 14:55:00,206.89,207.14,206.89,207.14,16467.0,195.3774,195.6135,195.3774,195.6135,16467.0
2023-01-20 15:00:00,207.11,207.53,207.1,207.47,30833.0,195.5852,195.9818,195.5758,195.9252,30833.0
2023-01-20 15:05:00,207.52,207.59,207.4,207.5,22682.0,195.9724,196.0385,195.8591,195.9535,22682.0
2023-01-20 15:10:00,207.52,207.77,207.4,207.72,22005.0,195.9724,196.2085,195.8591,196.1613,22005.0
2023-01-20 15:15:00,207.75,207.79,207.65,207.69,22941.0,196.1896,196.2274,196.0952,196.1329,22941.0
2023-01-20 15:20:00,207.7,207.7,207.47,207.5,28024.0,196.1424,196.1424,195.9252,195.9535,28024.0
2023-01-20 15:25:00,207.49,208.0,207.49,207.94,18312.0,195.9441,196.4257,195.9441,196.369,18312.0
2023-01-20 15:30:00,207.95,208.18,207.93,207.93,39993.0,196.3785,196.5957,196.3596,196.3596,39993.0
2023-01-20 15:35:00,207.91,208.1,207.79,208.01,32689.0,196.3407,196.5201,196.2274,196.4351,32689.0
2023-01-20 15:40:00,208.0,208.02,207.78,207.79,49138.0,196.4257,196.4446,196.2179,196.2274,49138.0
2023-01-20 15:45:00,207.78,208.12,207.65,208.04,59233.0,196.2179,196.539,196.0952,196.4635,59233.0
2023-01-20 15:50:00,208.02,208.29,207.7,207.87,94510.0,196.4446,196.6995,196.1424,196.3029,94510.0
2023-01-20 15:55:00,207.86,208.72,207.78,208.61,356887.0,196.2935,197.1056,196.2179,197.0017,356887.0
2023-01-23 09:30:00,209.32,209.56,208.16,208.74,42357.0,197.6722,197.8989,196.5768,197.1245,42357.0
2023-01-23 09:35:00,208.95,209.41,208.02,208.1,23406.0,197.3228,197.7572,196.4446,196.5201,23406.0
2023-01-23 09:40:00,208.08,208.6,208.06,208.35,12346.0,196.5012,196.9923,196.4823,196.7562,12346.0
2023-01-23 09:45:00,208.43,209.43,208.32,209.43,19860.0,196.8318,197.7761,196.7279,197.7761,19860.0
2023-01-23 09:50:00,209.47,209.76,209.14,209.18,9327.0,197.8139,198.0877,197.5022,197.54,9327.0
2023-01-23 09:55:00,209.12,209.26,208.91,209.19,7528.0,197.4834,197.6156,197.285,197.5495,7528.0
2023-01-23 10:00:00,209.19,209.42,208.96,209.11,19576.0,197.5495,197.7667,197.3323,197.4739,19576.0
2023-01-23 10:05:00,209.07,209.48,208.88,209.37,12500.0,197.4361,197.8233,197.2567,197.7194,12500.0
2023-01-23 10:10:00,209.34,210.1,209.31,209.81,9582.0,197.6911,198.4088,197.6628,198.135,9582.0
2023-01-23 10:15:00,209.74,210.02,209.65,209.71,21778.0,198.0689,198.3333,197.9839,198.0405,21778.0
2023-01-23 10:20:00,209.76,210.27,209.67,210.27,20039.0,198.0877,198.5694,198.0028,198.5694,20039.0
2023-01-23 10:25:00,210.28,210.61,210.11,210.51,26461.0,198.5788,198.8904,198.4183,198.796,26461.0
2023-01-23 10:30:00,210.53,210.93,210.53,210.87,19964.0,198.8149,199.1926,198.8149,199.136,19964.0
2023-01-23 10:35:00,210.87,211.35,210.83,211.35,16122.0,199.136,199.5893,199.0982,199.5893,16122.0
2023-01-23 10:40:00,211.3,211.32,210.73,210.95,10898.0,199.5421,199.5609,199.0038,199.2115,10898.0
2023-01-23 10:45:00,210.95,211.55,210.86,211.44,24107.0,199.2115,199.7781,199.1265,199.6743,24107.0
2023-01-23 10:50:00,211.4,211.48,211.11,211.12,10515.0,199.6365,199.712,199.3626,199.3721,10515.0
2023-01-23 10:55:00,211.14,211.45,211.06,211.31,30752.0,199.391,199.6837,199.3154,199.5515,30752.0
2023-01-23 11:00:00,211.31,212.31,211.25,212.31,13565.0,199.5515,200.4958,199.4948,200.4958,13565.0
2023-01-23 11:05:00,212.33,212.54,212.07,212.37,14702.0,200.5147,200.7131,200.2692,200.5525,14702.0
2023-01-23 11:10:00,212.31,212.31,212.04,212.11,12927.0,200.4958,200.4958,200.2409,200.307,12927.0
2023-01-23 11:15:00,212.16,212.83,212.07,212.78,16193.0,200.3542,200.9869,200.2692,200.9397,16193.0
2023-01-23 11:20:00,212.75,212.97,212.53,212.53,12418.0,200.9114,201.1191,200.7036,200.7036,12418.0
2023-01-23 11:25:00,212.52,212.52,212.0,212.02,19494.0,200.6942,200.6942,200.2031,200.222,19494.0
2023-01-23 11:30:00,212.02,212.27,211.96,211.96,11134.0,200.222,200.4581,200.1653,200.1653,11134.0
2023-01-23 11:35:00,211.98,211.99,211.5,211.58,14078.0,200.1842,200.1937,199.7309,199.8065,14078.0
2023-01-23 11:40:00,211.67,211.92,211.55,211.85,16652.0,199.8915,200.1276,199.7781,200.0614,16652.0
2023-01-23 11:45:00,211.94,212.23,211.94,212.19,11754.0,200.1464,200.4203,200.1464,200.3825,11754.0
2023-01-23 11:50:00,212.15,212.23,211.9,211.98,11441.0,200.3448,200.4203,200.1087,200.1842,11441.0
2023-01-23 11:55:00,211.94,211.98,211.76,211.87,10957.0,200.1464,200.1842,199.9765,200.0803,10957.0
2023-01-23 12:00:00,211.83,211.83,211.4,211.42,6310.0,200.0426,200.0426,199.6365,199.6554,6310.0
2023-01-23 12:05:00,211.41,211.47,210.92,210.95,9540.0,199.6459,199.7026,199.1832,199.2115,9540.0
2023-01-23 12:10:00,210.98,211.16,210.74,210.78,23753.0,199.2399,199.4098,199.0132,199.051,23753.0
2023-01-23 12:15:00,210.78,210.82,210.43,210.65,21121.0,199.051,199.0888,198.7205,198.9282,21121.0
2023-01-23 12:20:00,210.62,211.0,210.52,210.86,8708.0,198.8999,199.2587,198.8055,199.1265,8708.0
2023-01-23 12:25:00,210.86,211.04,210.73,210.96,9950.0,199.1265,199.2965,199.0038,199.221,9950.0
2023-01-23 12:30:00,210.93,211.08,210.87,210.97,14174.0,199.1926,199.3343,199.136,199.2304,14174.0
2023-01-23 12:35:00,211.0,211.18,210.98,211.09,13621.0,199.2587,199.4287,199.2399,199.3437,13621.0
2023-01-23 12:40:00,211.05,211.12,210.82,210.91,7708.0,199.306,199.3721,199.0888,199.1738,7708.0
2023-01-23 12:45:00,210.92,211.09,210.74,210.74,19744.0,199.1832,199.3437,199.0132,199.0132,19744.0
2023-01-23 12:50:00,210.71,211.1,210.5,211.09,10170.0,198.9849,199.3532,198.7866,199.3437,10170.0
2023-01-23 12:55:00,211.01,211.05,210.83,210.92,14334.0,199.2682,199.306,199.0982,199.1832,14334.0
2023-01-23 13:00:00,210.91,211.2,210.87,211.06,9058.0,199.1738,199.4476,199.136,199.3154,9058.0
2023-01-23 13:05:00,211.06,211.21,210.85,211.13,18319.0,199.3154,199.4571,199.1171,199.3815,18319.0
2023-01-23 13:10:00,211.13,211.22,210.96,211.19,7625.0,199.3815,199.4665,199.221,199.4382,7625.0
2023-01-23 13:15:00,211.22,211.31,211.07,211.13,10284.0,199.4665,199.5515,199.3248,199.3815,10284.0
2023-01-23 13:20:00,211.12,211.52,211.11,211.37,11201.0,199.3721,199.7498,199.3626,199.6082,11201.0
2023-01-23 13:25:00,211.37,211.8,211.27,211.71,14265.0,199.6082,200.0142,199.5137,199.9292,14265.0
2023-01-23 13:30:00,211.76,211.87,211.7,211.84,8797.0,199.9765,200.0803,199.9198,200.052,8797.0
2023-01-23 13:35:00,211.95,212.11,211.82,212.11,19677.0,200.1559,200.307,200.0331,200.307,19677.0
2023-01-23 13:40:00,212.11,212.25,211.94,212.24,18442.0,200.307,200.4392,200.1464,200.4297,18442.0
2023-01-23 13:45:00,212.24,212.55,212.18,212.43,12890.0,200.4297,200.7225,200.3731,200.6092,12890.0
2023-01-23 13:50:00,212.46,212.52,212.05,212.27,16792.0,200.6375,200.6942,200.2503,200.4581,16792.0
2023-01-23 13:55:00,212.26,212.41,212.08,212.08,9839.0,200.4486,200.5903,200.2786,200.2786,9839.0
2023-01-23 14:00:00,212.06,212.13,211.75,211.76,13215.0,200.2598,200.3259,199.967,199.9765,13215.0
2023-01-23 14:05:00,211.84,212.04,211.67,211.93,21520.0,200.052,200.2409,199.8915,200.137,21520.0
2023-01-23 14:10:00,211.93,211.95,211.63,211.72,13170.0,200.137,200.1559,199.8537,199.9387,13170.0
2023-01-23 14:15:00,211.67,211.67,211.44,211.45,13722.0,199.8915,199.8915,199.6743,199.6837,13722.0
2023-01-23 14:20:00,211.42,211.5,211.29,211.34,17284.0,199.6554,199.7309,199.5326,199.5798,17284.0
2023-01-23 14:25:00,211.29,211.31,210.56,210.62,32621.0,199.5326,199.5515,198.8432,198.8999,32621.0
2023-01-23 14:30:00,210.58,210.81,210.55,210.66,15441.0,198.8621,199.0793,198.8338,198.9377,15441.0
2023-01-23 14:35:00,210.6,210.62,210.25,210.38,24397.0,198.881,198.8999,198.5505,198.6732,24397.0
2023-01-23 14:40:00,210.38,210.38,210.15,210.2,19377.0,198.6732,198.6732,198.456,198.5033,19377.0
2023-01-23 14:45:00,210.09,210.15,209.44,209.63,39289.0,198.3994,198.456,197.7856,197.965,39289.0
2023-01-23 14:50:00,209.58,209.58,209.18,209.4,16332.0,197.9178,197.9178,197.54,197.7478,16332.0
2023-01-23 14:55:00,209.41,209.69,209.4,209.69,21982.0,197.7572,198.0216,197.7478,198.0216,21982.0
2023-01-23 15:00:00,209.66,210.11,209.63,210.02,24870.0,197.9933,198.4183,197.965,198.3333,24870.0
2023-01-23 15:05:00,210.02,210.11,209.84,209.97,15921.0,198.3333,198.4183,198.1633,198.2861,15921.0
2023-01-23 15:10:00,209.92,210.25,209.78,210.09,16860.0,198.2388,198.5505,198.1066,198.3994,16860.0
2023-01-23 15:15:00,210.13,210.27,210.04,210.2,16086.0,198.4372,198.5694,198.3522,198.5033,16086.0
2023-01-23 15:20:00,210.21,210.56,210.16,210.56,38958.0,198.5127,198.8432,198.4655,198.8432,38958.0
2023-01-23 15:25:00,210.52,210.52,210.04,210.25,25968.0,198.8055,198.8055,198.3522,198.5505,25968.0
2023-01-23 15:30:00,210.27,210.3,210.04,210.1,19345.0,198.5694,198.5977,198.3522,198.4088,19345.0
2023-01-23 15:35:00,210.13,210.22,210.03,210.2,19643.0,198.4372,198.5221,198.3427,198.5033,19643.0
2023-01-23 15:40:00,210.2,210.24,209.89,210.22,25722.0,198.5033,198.541,198.2105,198.5221,25722.0
2023-01-23 15:45:00,210.22,210.24,210.04,210.14,39755.0,198.5221,198.541,198.3522,198.4466,39755.0
2023-01-23 15:50:00,210.14,210.29,210.04,210.15,60149.0,198.4466,198.5883,198.3522,198.456,60149.0
2023-01-23 15:55:00,210.16,210.41,209.99,210.14,145593.0,198.4655,198.7016,198.3049,198.4466,145593.0
2023-01-24 09:30:00,235.2,235.2,183.48,223.44,16714.0,222.1121,222.1121,173.2701,211.0065,16714.0
2023-01-24 09:35:00,205.0,207.0,204.22,204.22,44399.0,193.5926,195.4813,192.856,192.856,44399.0
2023-01-24 09:40:00,204.87,205.99,203.0,205.0,131440.0,193.4699,194.5275,191.7039,193.5926,131440.0
2023-01-24 09:45:00,205.0,206.05,203.64,204.51,82261.0,193.5926,194.5842,192.3083,193.1299,82261.0
2023-01-24 09:50:00,204.34,204.9,203.45,203.88,67837.0,192.9693,193.4982,192.1289,192.5349,67837.0
2023-01-24 09:55:00,203.94,204.2,202.83,203.17,51374.0,192.5916,192.8371,191.5434,191.8645,51374.0
2023-01-24 10:00:00,203.08,203.3,201.7,202.42,60076.0,191.7795,191.9872,190.4763,191.1562,60076.0
2023-01-24 10:05:00,202.38,202.82,201.0,201.52,73684.0,191.1184,191.5339,189.8152,190.3063,73684.0
2023-01-24 10:10:00,201.48,203.36,201.47,203.01,50397.0,190.2685,192.0439,190.259,191.7134,50397.0
2023-01-24 10:15:00,202.97,203.42,202.18,202.57,61186.0,191.6756,192.1005,190.9295,191.2978,61186.0
2023-01-24 10:20:00,202.35,203.72,202.35,203.69,34771.0,191.0901,192.3838,191.0901,192.3555,34771.0
2023-01-24 10:25:00,203.69,203.77,203.23,203.27,39504.0,192.3555,192.4311,191.9211,191.9589,39504.0
2023-01-24 10:30:00,203.26,204.48,203.21,204.19,32736.0,191.9494,193.1016,191.9022,192.8277,32736.0
2023-01-24 10:35:00,204.18,204.66,204.09,204.26,39677.0,192.8182,193.2715,192.7333,192.8938,39677.0
2023-01-24 10:40:00,204.26,205.13,204.22,205.11,22593.0,192.8938,193.7154,192.856,193.6965,22593.0
2023-01-24 10:45:00,205.17,205.83,204.79,205.36,31825.0,193.7532,194.3764,193.3943,193.9326,31825.0
2023-01-24 10:50:00,205.4,205.78,204.37,205.26,30037.0,193.9704,194.3292,192.9977,193.8382,30037.0
2023-01-24 10:55:00,205.25,205.87,205.01,205.39,37787.0,193.8287,194.4142,193.6021,193.9609,37787.0
2023-01-24 11:00:00,205.3,205.5,204.75,204.86,52976.0,193.8759,194.0648,193.3565,193.4604,52976.0
2023-01-24 11:05:00,204.87,205.0,204.13,205.0,46248.0,193.4699,193.5926,192.771,193.5926,46248.0
2023-01-24 11:10:00,204.87,205.39,203.93,203.94,41279.0,193.4699,193.9609,192.5822,192.5916,41279.0
2023-01-24 11:15:00,203.91,204.38,203.75,204.15,19902.0,192.5633,193.0071,192.4122,192.7899,19902.0
2023-01-24 11:20:00,204.2,204.38,204.01,204.09,14969.0,192.8371,193.0071,192.6577,192.7333,14969.0
2023-01-24 11:25:00,204.06,204.42,203.86,204.12,14890.0,192.7049,193.0449,192.5161,192.7616,14890.0
2023-01-24 11:30:00,204.07,204.54,203.88,204.54,17186.0,192.7144,193.1582,192.5349,193.1582,17186.0
2023-01-24 11:35:00,204.45,204.59,204.17,204.57,16662.0,193.0732,193.2054,192.8088,193.1865,16662.0
2023-01-24 11:40:00,204.5,205.35,204.5,205.08,16742.0,193.1204,193.9231,193.1204,193.6682,16742.0
2023-01-24 11:45:00,205.07,205.24,204.67,204.76,14198.0,193.6587,193.8193,193.281,193.366,14198.0
2023-01-24 11:50:00,204.82,205.0,204.2,204.34,22476.0,193.4226,193.5926,192.8371,192.9693,22476.0
2023-01-24 11:55:00,204.43,204.66,204.03,204.09,16136.0,193.0543,193.2715,192.6766,192.7333,16136.0
2023-01-24 12:00:00,204.06,204.1,203.63,203.63,17960.0,192.7049,192.7427,192.2989,192.2989,17960.0
2023-01-24 12:05:00,203.68,203.68,203.21,203.33,23445.0,192.3461,192.3461,191.9022,192.0155,23445.0
2023-01-24 12:10:00,203.33,203.33,202.41,203.0,44409.0,192.0155,192.0155,191.1467,191.7039,44409.0
2023-01-24 12:15:00,202.91,203.29,202.91,203.21,16644.0,191.6189,191.9778,191.6189,191.9022,16644.0
2023-01-24 12:20:00,203.25,203.74,203.07,203.54,35220.0,191.94,192.4027,191.77,192.2139,35220.0
2023-01-24 12:25:00,203.54,203.61,202.92,203.05,22109.0,192.2139,192.28,191.6284,191.7511,22109.0
2023-01-24 12:30:00,202.96,203.34,202.95,203.31,11867.0,191.6661,192.025,191.6567,191.9967,11867.0
2023-01-24 12:35:00,203.35,203.6,203.34,203.49,19826.0,192.0344,192.2705,192.025,192.1666,19826.0
2023-01-24 12:40:00,203.49,204.11,203.45,204.11,8471.0,192.1666,192.7521,192.1289,192.7521,8471.0
2023-01-24 12:45:00,204.14,204.41,204.13,204.31,13771.0,192.7805,193.0355,192.771,192.941,13771.0
2023-01-24 12:50:00,204.39,204.88,204.32,204.79,12486.0,193.0166,193.4793,192.9505,193.3943,12486.0
2023-01-24 12:55:00,204.83,205.1,204.77,204.78,22781.0,193.4321,193.6871,193.3754,193.3849,22781.0
2023-01-24 13:00:00,204.63,204.75,204.28,204.32,17475.0,193.2432,193.3565,192.9127,192.9505,17475.0
2023-01-24 13:05:00,204.25,204.9,204.14,204.72,13572.0,192.8844,193.4982,192.7805,193.3282,13572.0
2023-01-24 13:10:00,204.75,204.96,204.65,204.66,14414.0,193.3565,193.5548,193.2621,193.2715,14414.0
2023-01-24 13:15:00,204.66,205.24,204.61,204.84,27645.0,193.2715,193.8193,193.2243,193.4415,27645.0
2023-01-24 13:20:00,204.92,205.09,204.8,204.96,14209.0,193.5171,193.6776,193.4037,193.5548,14209.0
2023-01-24 13:25:00,204.97,204.97,204.47,204.5,11283.0,193.5643,193.5643,193.0921,193.1204,11283.0
2023-01-24 13:30:00,204.44,204.79,204.38,204.75,10329.0,193.0638,193.3943,193.0071,193.3565,10329.0
2023-01-24 13:35:00,204.74,204.83,204.65,204.83,16315.0,193.3471,193.4321,193.2621,193.4321,16315.0
2023-01-24 13:40:00,204.8,205.13,204.79,204.94,23517.0,193.4037,193.7154,193.3943,193.536,23517.0
2023-01-24 13:45:00,204.89,205.24,204.89,205.08,22893.0,193.4887,193.8193,193.4887,193.6682,22893.0
2023-01-24 13:50:00,205.02,205.07,204.67,205.03,10041.0,193.6115,193.6587,193.281,193.6209,10041.0
2023-01-24 13:55:00,205.03,205.25,204.64,204.81,27200.0,193.6209,193.8287,193.2527,193.4132,27200.0
2023-01-24 14:00:00,204.74,204.8,204.48,204.55,15311.0,193.3471,193.4037,193.1016,193.1677,15311.0
2023-01-24 14:05:00,204.55,204.77,204.35,204.39,16988.0,193.1677,193.3754,192.9788,193.0166,16988.0
2023-01-24 14:10:00,204.39,204.66,204.39,204.39,15436.0,193.0166,193.2715,193.0166,193.0166,15436.0
2023-01-24 14:15:00,204.39,204.43,204.12,204.21,11205.0,193.0166,193.0543,192.7616,192.8466,11205.0
2023-01-24 14:20:00,204.22,204.29,204.04,204.17,10659.0,192.856,192.9221,192.686,192.8088,10659.0
2023-01-24 14:25:00,204.16,204.2,203.68,203.73,12534.0,192.7994,192.8371,192.3461,192.3933,12534.0
2023-01-24 14:30:00,203.72,204.02,203.67,203.95,14597.0,192.3838,192.6672,192.3366,192.601,14597.0
2023-01-24 14:35:00,203.9,204.02,203.81,203.87,15411.0,192.5538,192.6672,192.4688,192.5255,15411.0
2023-01-24 14:40:00,203.85,203.93,203.69,203.8,16991.0,192.5066,192.5822,192.3555,192.4594,16991.0
2023-01-24 14:45:00,203.84,204.03,203.61,203.61,18622.0,192.4972,192.6766,192.28,192.28,18622.0
2023-01-24 14:50:00,203.69,204.03,203.68,203.94,17536.0,192.3555,192.6766,192.3461,192.5916,17536.0
2023-01-24 14:55:00,203.94,204.05,203.89,203.97,16378.0,192.5916,192.6955,192.5444,192.6199,16378.0
2023-01-24 15:00:00,204.0,204.14,203.88,204.0,23326.0,192.6483,192.7805,192.5349,192.6483,23326.0
2023-01-24 15:05:00,203.98,204.15,203.98,204.11,14463.0,192.6294,192.7899,192.6294,192.7521,14463.0
2023-01-24 15:10:00,204.13,204.51,204.12,204.51,20888.0,192.771,193.1299,192.7616,193.1299,20888.0
2023-01-24 15:15:00,204.51,204.72,204.26,204.26,27494.0,193.1299,193.3282,192.8938,192.8938,27494.0
2023-01-24 15:20:00,204.21,204.61,204.08,204.08,61064.0,192.8466,193.2243,192.7238,192.7238,61064.0
2023-01-24 15:25:00,204.08,204.1,203.25,203.38,116475.0,192.7238,192.7427,191.94,192.0628,116475.0
2023-01-24 15:30:00,203.33,203.45,202.98,203.12,40825.0,192.0155,192.1289,191.685,191.8172,40825.0
2023-01-24 15:35:00,203.11,203.14,202.85,203.01,48062.0,191.8078,191.8361,191.5623,191.7134,48062.0
2023-01-24 15:40:00,203.01,203.01,202.79,202.81,60068.0,191.7134,191.7134,191.5056,191.5245,60068.0
2023-01-24 15:45:00,202.79,202.82,202.01,202.01,124191.0,191.5056,191.5339,190.769,190.769,124191.0
2023-01-24 15:50:00,202.02,203.14,202.02,202.85,143850.0,190.7784,191.8361,190.7784,191.5623,143850.0
2023-01-24 15:55:00,202.84,203.59,202.84,203.17,273963.0,191.5528,192.2611,191.5528,191.8645,273963.0
2023-01-25 09:30:00,200.96,201.61,200.1,200.18,73450.0,189.7774,190.3913,188.9653,189.0408,73450.0
2023-01-25 09:35:00,200.15,200.39,198.83,200.13,83161.0,189.0125,189.2391,187.766,188.9936,83161.0
2023-01-25 09:40:00,200.15,201.69,199.68,201.22,26926.0,189.0125,190.4668,188.5687,190.023,26926.0
2023-01-25 09:45:00,201.16,201.4,200.71,201.04,20318.0,189.9663,190.1929,189.5413,189.853,20318.0
2023-01-25 09:50:00,200.88,201.02,199.41,199.42,23454.0,189.7019,189.8341,188.3137,188.3231,23454.0
2023-01-25 09:55:00,199.41,199.97,199.24,199.54,27861.0,188.3137,188.8425,188.1531,188.4364,27861.0
2023-01-25 10:00:00,199.44,200.6,198.93,200.52,45160.0,188.342,189.4375,187.8604,189.3619,45160.0
2023-01-25 10:05:00,200.58,201.38,200.15,200.45,12248.0,189.4186,190.1741,189.0125,189.2958,12248.0
2023-01-25 10:10:00,200.47,200.79,200.04,200.04,16433.0,189.3147,189.6169,188.9086,188.9086,16433.0
2023-01-25 10:15:00,200.11,200.36,199.74,199.75,17042.0,188.9747,189.2108,188.6253,188.6348,17042.0
2023-01-25 10:20:00,199.75,200.21,199.55,200.01,64058.0,188.6348,189.0692,188.4459,188.8803,64058.0
2023-01-25 10:25:00,200.16,200.16,199.87,199.94,15226.0,189.0219,189.0219,188.7481,188.8142,15226.0
2023-01-25 10:30:00,199.94,200.07,198.74,198.74,39693.0,188.8142,188.937,187.681,187.681,39693.0
2023-01-25 10:35:00,198.75,198.9,198.06,198.29,59434.0,187.6904,187.8321,187.0388,187.256,59434.0
2023-01-25 10:40:00,198.24,198.79,197.9,198.44,31028.0,187.2088,187.7282,186.8877,187.3977,31028.0
2023-01-25 10:45:00,198.39,198.9,198.31,198.65,40242.0,187.3504,187.8321,187.2749,187.596,40242.0
2023-01-25 10:50:00,198.65,198.96,198.2,198.65,21177.0,187.596,187.8887,187.171,187.596,21177.0
2023-01-25 10:55:00,198.67,198.96,198.59,198.94,14799.0,187.6149,187.8887,187.5393,187.8698,14799.0
2023-01-25 11:00:00,198.89,199.06,198.55,198.77,29767.0,187.8226,187.9832,187.5015,187.7093,29767.0
2023-01-25 11:05:00,198.79,198.79,198.21,198.42,24729.0,187.7282,187.7282,187.1805,187.3788,24729.0
2023-01-25 11:10:00,198.47,199.1,198.36,199.0,29270.0,187.426,188.0209,187.3221,187.9265,29270.0
2023-01-25 11:15:00,199.0,199.0,198.3,198.65,32022.0,187.9265,187.9265,187.2654,187.596,32022.0
2023-01-25 11:20:00,198.65,198.74,198.05,198.29,37557.0,187.596,187.681,187.0294,187.256,37557.0
2023-01-25 11:25:00,198.33,198.64,197.71,198.41,87994.0,187.2938,187.5865,186.7083,187.3693,87994.0
2023-01-25 11:30:00,198.45,198.59,198.18,198.36,26275.0,187.4071,187.5393,187.1521,187.3221,26275.0
2023-01-25 11:35:00,198.36,198.36,197.33,197.43,30291.0,187.3221,187.3221,186.3494,186.4439,30291.0
2023-01-25 11:40:00,197.41,197.5,197.11,197.42,18772.0,186.425,186.51,186.1417,186.4344,18772.0
2023-01-25 11:45:00,197.47,197.5,197.04,197.15,15211.0,186.4816,186.51,186.0756,186.1794,15211.0
2023-01-25 11:50:00,197.15,198.24,197.03,198.04,17672.0,186.1794,187.2088,186.0661,187.0199,17672.0
2023-01-25 11:55:00,198.01,198.29,198.01,198.14,14479.0,186.9916,187.256,186.9916,187.1143,14479.0
2023-01-25 12:00:00,198.13,198.28,197.68,197.69,26059.0,187.1049,187.2466,186.6799,186.6894,26059.0
2023-01-25 12:05:00,197.75,198.78,197.69,198.55,73715.0,186.7461,187.7187,186.6894,187.5015,73715.0
2023-01-25 12:10:00,198.62,198.89,198.51,198.75,11730.0,187.5676,187.8226,187.4638,187.6904,11730.0
2023-01-25 12:15:00,198.74,198.88,198.48,198.48,31340.0,187.681,187.8132,187.4354,187.4354,31340.0
2023-01-25 12:20:00,198.48,199.21,198.31,199.15,82455.0,187.4354,188.1248,187.2749,188.0681,82455.0
2023-01-25 12:25:00,199.07,199.56,198.89,199.5,19579.0,187.9926,188.4553,187.8226,188.3987,19579.0
2023-01-25 12:30:00,199.51,200.17,199.45,199.75,16303.0,188.4081,189.0314,188.3515,188.6348,16303.0
2023-01-25 12:35:00,199.75,199.84,199.38,199.66,22026.0,188.6348,188.7198,188.2853,188.5498,22026.0
2023-01-25 12:40:00,199.6,199.97,199.6,199.72,31529.0,188.4931,188.8425,188.4931,188.6064,31529.0
2023-01-25 12:45:00,199.7,199.77,199.35,199.71,20973.0,188.5875,188.6536,188.257,188.597,20973.0
2023-01-25 12:50:00,199.65,200.1,199.65,200.02,20447.0,188.5403,188.9653,188.5403,188.8897,20447.0
2023-01-25 12:55:00,200.05,200.42,199.95,200.27,23774.0,188.9181,189.2675,188.8236,189.1258,23774.0
2023-01-25 13:00:00,200.26,200.72,200.15,200.41,35310.0,189.1164,189.5508,189.0125,189.258,35310.0
2023-01-25 13:05:00,200.45,200.68,200.39,200.59,23004.0,189.2958,189.513,189.2391,189.428,23004.0
2023-01-25 13:10:00,200.59,200.95,200.53,200.69,45171.0,189.428,189.768,189.3714,189.5225,45171.0
2023-01-25 13:15:00,200.64,200.75,200.33,200.33,18431.0,189.4752,189.5791,189.1825,189.1825,18431.0
2023-01-25 13:20:00,200.31,200.57,200.09,200.09,25751.0,189.1636,189.4091,188.9558,188.9558,25751.0
2023-01-25 13:25:00,200.11,200.33,200.1,200.26,9160.0,188.9747,189.1825,188.9653,189.1164,9160.0
2023-01-25 13:30:00,200.28,200.34,199.96,200.04,8658.0,189.1353,189.1919,188.8331,188.9086,8658.0
2023-01-25 13:35:00,200.06,200.27,200.05,200.27,12028.0,188.9275,189.1258,188.9181,189.1258,12028.0
2023-01-25 13:40:00,200.32,200.47,200.3,200.36,18672.0,189.173,189.3147,189.1542,189.2108,18672.0
2023-01-25 13:45:00,200.39,200.62,200.39,200.54,23607.0,189.2391,189.4563,189.2391,189.3808,23607.0
2023-01-25 13:50:00,200.51,200.57,200.24,200.27,17139.0,189.3525,189.4091,189.0975,189.1258,17139.0
2023-01-25 13:55:00,200.27,200.59,200.26,200.5,63406.0,189.1258,189.428,189.1164,189.343,63406.0
2023-01-25 14:00:00,200.5,200.54,200.17,200.21,12074.0,189.343,189.3808,189.0314,189.0692,12074.0
2023-01-25 14:05:00,200.23,200.4,200.16,200.32,26631.0,189.088,189.2486,189.0219,189.173,26631.0
2023-01-25 14:10:00,200.27,200.54,200.27,200.47,62465.0,189.1258,189.3808,189.1258,189.3147,62465.0
2023-01-25 14:15:00,200.5,200.65,200.42,200.45,25284.0,189.343,189.4847,189.2675,189.2958,25284.0
2023-01-25 14:20:00,200.49,200.53,199.98,200.04,42884.0,189.3336,189.3714,188.852,188.9086,42884.0
2023-01-25 14:25:00,200.08,200.08,199.52,199.53,20394.0,188.9464,188.9464,188.4176,188.427,20394.0
2023-01-25 14:30:00,199.54,200.09,199.54,199.65,26393.0,188.4364,188.9558,188.4364,188.5403,26393.0
2023-01-25 14:35:00,199.62,200.05,199.62,200.05,11094.0,188.512,188.9181,188.512,188.9181,11094.0
2023-01-25 14:40:00,200.09,200.16,200.01,200.15,9370.0,188.9558,189.0219,188.8803,189.0125,9370.0
2023-01-25 14:45:00,200.13,200.15,199.87,199.89,15452.0,188.9936,189.0125,188.7481,188.767,15452.0
2023-01-25 14:50:00,199.84,200.06,199.78,199.92,18116.0,188.7198,188.9275,188.6631,188.7953,18116.0
2023-01-25 14:55:00,199.9,200.21,199.86,200.17,27317.0,188.7764,189.0692,188.7386,189.0314,27317.0
2023-01-25 15:00:00,200.17,200.27,200.12,200.22,18218.0,189.0314,189.1258,188.9842,189.0786,18218.0
2023-01-25 15:05:00,200.22,200.31,200.0,200.16,41086.0,189.0786,189.1636,188.8708,189.0219,41086.0
2023-01-25 15:10:00,200.14,200.15,199.92,199.96,26579.0,189.0031,189.0125,188.7953,188.8331,26579.0
2023-01-25 15:15:00,199.98,200.0,199.66,199.93,23994.0,188.852,188.8708,188.5498,188.8047,23994.0
2023-01-25 15:20:00,200.03,200.06,199.86,199.88,31216.0,188.8992,188.9275,188.7386,188.7575,31216.0
2023-01-25 15:25:00,199.86,199.89,199.63,199.87,40593.0,188.7386,188.767,188.5214,188.7481,40593.0
2023-01-25 15:30:00,199.87,199.93,199.71,199.82,46714.0,188.7481,188.8047,188.597,188.7009,46714.0
2023-01-25 15:35:00,199.78,199.98,199.62,199.97,34067.0,188.6631,188.852,188.512,188.8425,34067.0
2023-01-25 15:40:00,199.96,200.06,199.73,200.01,66804.0,188.8331,188.9275,188.6159,188.8803,66804.0
2023-01-25 15:45:00,200.0,200.03,199.5,199.53,91551.0,188.8708,188.8992,188.3987,188.427,91551.0
2023-01-25 15:50:00,199.51,199.51,199.12,199.33,74198.0,188.4081,188.4081,188.0398,188.2381,74198.0
2023-01-25 15:55:00,199.36,200.15,199.36,200.15,126582.0,188.2665,189.0125,188.2665,189.0125,126582.0
2023-01-26 09:30:00,198.47,199.31,197.67,199.13,65047.0,187.426,188.2192,186.6705,188.0493,65047.0
2023-01-26 09:35:00,199.34,199.46,198.66,198.88,40037.0,188.2476,188.3609,187.6054,187.8132,40037.0
2023-01-26 09:40:00,198.93,199.07,197.81,198.08,47544.0,187.8604,187.9926,186.8027,187.0577,47544.0
2023-01-26 09:45:00,198.09,198.21,195.72,195.86,57582.0,187.0671,187.1805,184.829,184.9612,57582.0
2023-01-26 09:50:00,195.94,196.26,194.76,194.87,86802.0,185.0368,185.339,183.9224,184.0263,86802.0
2023-01-26 09:55:00,195.0,195.78,194.5,195.78,45072.0,184.1491,184.8857,183.6769,184.8857,45072.0
2023-01-26 10:00:00,195.58,195.86,195.11,195.41,37722.0,184.6968,184.9612,184.253,184.5363,37722.0
2023-01-26 10:05:00,195.38,195.89,194.84,194.84,36434.0,184.5079,184.9896,183.998,183.998,36434.0
2023-01-26 10:10:00,194.84,195.95,194.64,195.95,45842.0,183.998,185.0462,183.8091,185.0462,45842.0
2023-01-26 10:15:00,196.03,196.11,195.66,195.75,92049.0,185.1218,185.1973,184.7724,184.8573,92049.0
2023-01-26 10:20:00,195.74,196.32,195.72,196.21,35846.0,184.8479,185.3956,184.829,185.2917,35846.0
2023-01-26 10:25:00,196.26,196.81,196.16,196.74,65520.0,185.339,185.8584,185.2445,185.7923,65520.0
2023-01-26 10:30:00,196.73,197.04,196.55,196.97,70185.0,185.7828,186.0756,185.6128,186.0095,70185.0
2023-01-26 10:35:00,196.84,196.96,196.51,196.72,64853.0,185.8867,186.0,185.5751,185.7734,64853.0
2023-01-26 10:40:00,196.79,196.99,196.49,196.65,24361.0,185.8395,186.0283,185.5562,185.7073,24361.0
2023-01-26 10:45:00,196.63,196.72,196.14,196.66,34320.0,185.6884,185.7734,185.2256,185.7167,34320.0
2023-01-26 10:50:00,196.81,197.11,196.5,196.6,65874.0,185.8584,186.1417,185.5656,185.66,65874.0
2023-01-26 10:55:00,196.68,197.25,196.45,197.12,38351.0,185.7356,186.2739,185.5184,186.1511,38351.0
2023-01-26 11:00:00,197.05,197.08,196.76,196.91,17326.0,186.085,186.1133,185.8111,185.9528,17326.0
2023-01-26 11:05:00,196.97,196.97,196.45,196.8,47801.0,186.0095,186.0095,185.5184,185.8489,47801.0
2023-01-26 11:10:00,196.89,197.39,196.79,197.16,59494.0,185.9339,186.4061,185.8395,186.1889,59494.0
2023-01-26 11:15:00,197.21,197.58,196.97,197.1,52420.0,186.2361,186.5855,186.0095,186.1322,52420.0
2023-01-26 11:20:00,197.13,197.17,196.62,196.78,18478.0,186.1606,186.1983,185.6789,185.83,18478.0
2023-01-26 11:25:00,196.83,197.27,196.76,197.17,14719.0,185.8772,186.2928,185.8111,186.1983,14719.0
2023-01-26 11:30:00,197.21,197.62,197.19,197.6,21045.0,186.2361,186.6233,186.2172,186.6044,21045.0
2023-01-26 11:35:00,197.62,197.69,196.96,197.0,124774.0,186.6233,186.6894,186.0,186.0378,124774.0
2023-01-26 11:40:00,196.96,197.4,196.74,197.12,41458.0,186.0,186.4155,185.7923,186.1511,41458.0
2023-01-26 11:45:00,197.12,197.5,196.93,197.36,42126.0,186.1511,186.51,185.9717,186.3778,42126.0
2023-01-26 11:50:00,197.38,197.95,197.19,197.95,27407.0,186.3966,186.9349,186.2172,186.9349,27407.0
2023-01-26 11:55:00,197.95,198.45,197.68,198.23,23727.0,186.9349,187.4071,186.6799,187.1993,23727.0
2023-01-26 12:00:00,198.22,198.91,198.14,198.79,29357.0,187.1899,187.8415,187.1143,187.7282,29357.0
2023-01-26 12:05:00,198.75,198.98,198.56,198.82,46221.0,187.6904,187.9076,187.511,187.7565,46221.0
2023-01-26 12:10:00,198.82,198.85,198.53,198.65,30360.0,187.7565,187.7848,187.4826,187.596,30360.0
2023-01-26 12:15:00,198.69,198.75,198.56,198.68,16717.0,187.6337,187.6904,187.511,187.6243,16717.0
2023-01-26 12:20:00,198.7,198.73,198.19,198.2,33357.0,187.6432,187.6715,187.1616,187.171,33357.0
2023-01-26 12:25:00,198.14,198.6,198.1,198.57,25382.0,187.1143,187.5488,187.0766,187.5204,25382.0
2023-01-26 12:30:00,198.56,198.84,198.36,198.75,23809.0,187.511,187.7754,187.3221,187.6904,23809.0
2023-01-26 12:35:00,198.73,198.82,198.43,198.74,56620.0,187.6715,187.7565,187.3882,187.681,56620.0
2023-01-26 12:40:00,198.76,198.92,198.68,198.81,25220.0,187.6998,187.8509,187.6243,187.7471,25220.0
2023-01-26 12:45:00,198.77,198.93,198.64,198.86,23698.0,187.7093,187.8604,187.5865,187.7943,23698.0
2023-01-26 12:50:00,198.83,199.55,198.83,199.43,32978.0,187.766,188.4459,187.766,188.3326,32978.0
2023-01-26 12:55:00,199.46,199.65,199.41,199.48,21980.0,188.3609,188.5403,188.3137,188.3798,21980.0
2023-01-26 13:00:00,199.52,200.07,199.43,199.92,19868.0,188.4176,188.937,188.3326,188.7953,19868.0
2023-01-26 13:05:00,199.89,200.02,199.74,200.02,16241.0,188.767,188.8897,188.6253,188.8897,16241.0
2023-01-26 13:10:00,199.96,200.15,199.75,199.78,15634.0,188.8331,189.0125,188.6348,188.6631,15634.0
2023-01-26 13:15:00,199.78,199.82,199.51,199.52,15988.0,188.6631,188.7009,188.4081,188.4176,15988.0
2023-01-26 13:20:00,199.58,199.88,199.58,199.88,9586.0,188.4742,188.7575,188.4742,188.7575,9586.0
2023-01-26 13:25:00,199.98,200.09,199.82,200.06,17396.0,188.852,188.9558,188.7009,188.9275,17396.0
2023-01-26 13:30:00,200.15,200.35,200.08,200.27,16889.0,189.0125,189.2014,188.9464,189.1258,16889.0
2023-01-26 13:35:00,200.26,200.61,200.18,200.6,18458.0,189.1164,189.4469,189.0408,189.4375,18458.0
2023-01-26 13:40:00,200.5,200.7,200.36,200.56,15620.0,189.343,189.5319,189.2108,189.3997,15620.0
2023-01-26 13:45:00,200.58,200.87,200.44,200.44,16857.0,189.4186,189.6924,189.2864,189.2864,16857.0
2023-01-26 13:50:00,200.48,200.53,200.09,200.09,17015.0,189.3241,189.3714,188.9558,188.9558,17015.0
2023-01-26 13:55:00,200.07,200.46,200.03,200.32,11692.0,188.937,189.3053,188.8992,189.173,11692.0
2023-01-26 14:00:00,200.37,200.45,200.24,200.35,10571.0,189.2203,189.2958,189.0975,189.2014,10571.0
2023-01-26 14:05:00,200.35,200.36,199.92,199.94,15628.0,189.2014,189.2108,188.7953,188.8142,15628.0
2023-01-26 14:10:00,199.93,200.17,199.92,200.1,12169.0,188.8047,189.0314,188.7953,188.9653,12169.0
2023-01-26 14:15:00,200.1,200.16,199.99,200.03,12499.0,188.9653,189.0219,188.8614,188.8992,12499.0
2023-01-26 14:20:00,199.99,200.07,199.7,200.04,32618.0,188.8614,188.937,188.5875,188.9086,32618.0
2023-01-26 14:25:00,200.04,200.2,199.98,200.14,25949.0,188.9086,189.0597,188.852,189.0031,25949.0
2023-01-26 14:30:00,200.14,200.64,200.13,200.64,20825.0,189.0031,189.4752,188.9936,189.4752,20825.0
2023-01-26 14:35:00,200.64,200.76,200.3,200.31,16893.0,189.4752,189.5886,189.1542,189.1636,16893.0
2023-01-26 14:40:00,200.27,200.56,200.11,200.56,25875.0,189.1258,189.3997,188.9747,189.3997,25875.0
2023-01-26 14:45:00,200.56,200.84,200.47,200.77,34868.0,189.3997,189.6641,189.3147,189.598,34868.0
2023-01-26 14:50:00,200.77,200.92,200.42,200.48,27714.0,189.598,189.7397,189.2675,189.3241,27714.0
2023-01-26 14:55:00,200.53,200.95,200.49,200.81,30806.0,189.3714,189.768,189.3336,189.6358,30806.0
2023-01-26 15:00:00,200.82,200.91,200.78,200.82,12530.0,189.6452,189.7302,189.6074,189.6452,12530.0
2023-01-26 15:05:00,200.8,200.83,200.2,200.37,45847.0,189.6263,189.6547,189.0597,189.2203,45847.0
2023-01-26 15:10:00,200.36,200.72,200.34,200.6,10942.0,189.2108,189.5508,189.1919,189.4375,10942.0
2023-01-26 15:15:00,200.56,200.93,200.42,200.83,17890.0,189.3997,189.7491,189.2675,189.6547,17890.0
2023-01-26 15:20:00,200.8,200.85,200.47,200.62,13701.0,189.6263,189.6735,189.3147,189.4563,13701.0
2023-01-26 15:25:00,200.63,201.05,200.58,200.84,28399.0,189.4658,189.8624,189.4186,189.6641,28399.0
2023-01-26 15:30:00,200.82,200.89,200.64,200.68,29861.0,189.6452,189.7113,189.4752,189.513,29861.0
2023-01-26 15:35:00,200.71,200.75,200.49,200.63,32585.0,189.5413,189.5791,189.3336,189.4658,32585.0
2023-01-26 15:40:00,200.64,200.84,200.6,200.63,49577.0,189.4752,189.6641,189.4375,189.4658,49577.0
2023-01-26 15:45:00,200.65,200.87,200.6,200.86,38553.0,189.4847,189.6924,189.4375,189.683,38553.0
2023-01-26 15:50:00,200.87,201.31,200.84,201.22,60915.0,189.6924,190.108,189.6641,190.023,60915.0
2023-01-26 15:55:00,201.21,201.6,201.21,201.47,124407.0,190.0135,190.3818,190.0135,190.259,124407.0
2023-01-27 09:30:00,201.65,202.37,200.69,201.85,49728.0,190.429,191.109,189.5225,190.6179,49728.0
2023-01-27 09:35:00,201.74,202.1,201.54,201.75,14691.0,190.514,190.854,190.3252,190.5235,14691.0
2023-01-27 09:40:00,201.77,202.13,201.05,202.04,14763.0,190.5424,190.8823,189.8624,190.7973,14763.0
2023-01-27 09:45:00,202.13,203.07,202.05,202.86,29759.0,190.8823,191.77,190.8068,191.5717,29759.0
2023-01-27 09:50:00,202.89,203.35,202.85,203.29,28482.0,191.6,192.0344,191.5623,191.9778,28482.0
2023-01-27 09:55:00,203.25,203.41,202.86,202.94,25333.0,191.94,192.0911,191.5717,191.6472,25333.0
2023-01-27 10:00:00,202.94,202.94,202.32,202.69,115805.0,191.6472,191.6472,191.0617,191.4112,115805.0
2023-01-27 10:05:00,202.61,203.07,202.16,202.79,194214.0,191.3356,191.77,190.9107,191.5056,194214.0
2023-01-27 10:10:00,202.87,203.12,202.62,202.66,19663.0,191.5811,191.8172,191.3451,191.3828,19663.0
2023-01-27 10:15:00,202.61,202.66,202.25,202.35,13848.0,191.3356,191.3828,190.9956,191.0901,13848.0
2023-01-27 10:20:00,202.31,202.34,201.88,202.08,18753.0,191.0523,191.0806,190.6462,190.8351,18753.0
2023-01-27 10:25:00,202.08,202.17,201.76,202.09,17717.0,190.8351,190.9201,190.5329,190.8445,17717.0
2023-01-27 10:30:00,202.09,202.48,201.92,202.01,18395.0,190.8445,191.2128,190.684,190.769,18395.0
2023-01-27 10:35:00,202.07,202.27,201.91,201.98,7005.0,190.8257,191.0145,190.6746,190.7407,7005.0
2023-01-27 10:40:00,201.98,202.19,201.68,201.73,10552.0,190.7407,190.939,190.4574,190.5046,10552.0
2023-01-27 10:45:00,201.71,201.87,201.62,201.76,14089.0,190.4857,190.6368,190.4007,190.5329,14089.0
2023-01-27 10:50:00,201.65,201.65,201.19,201.21,9743.0,190.429,190.429,189.9946,190.0135,9743.0
2023-01-27 10:55:00,201.25,201.43,200.83,201.38,34095.0,190.0513,190.2213,189.6547,190.1741,34095.0
2023-01-27 11:00:00,201.31,201.54,201.09,201.35,43098.0,190.108,190.3252,189.9002,190.1457,43098.0
2023-01-27 11:05:00,201.34,201.57,200.78,200.79,44126.0,190.1363,190.3535,189.6074,189.6169,44126.0
2023-01-27 11:10:00,200.72,201.41,200.66,201.29,28769.0,189.5508,190.2024,189.4941,190.0891,28769.0
2023-01-27 11:15:00,201.29,201.8,201.29,201.8,9974.0,190.0891,190.5707,190.0891,190.5707,9974.0
2023-01-27 11:20:00,201.78,201.83,201.62,201.65,20625.0,190.5518,190.599,190.4007,190.429,20625.0
2023-01-27 11:25:00,201.72,202.2,201.72,202.06,15386.0,190.4951,190.9484,190.4951,190.8162,15386.0
2023-01-27 11:30:00,202.03,202.59,202.03,202.36,16257.0,190.7879,191.3167,190.7879,191.0995,16257.0
2023-01-27 11:35:00,202.42,202.74,202.36,202.56,14811.0,191.1562,191.4584,191.0995,191.2884,14811.0
2023-01-27 11:40:00,202.59,202.87,202.58,202.83,22845.0,191.3167,191.5811,191.3073,191.5434,22845.0
2023-01-27 11:45:00,202.86,203.23,202.79,203.23,30081.0,191.5717,191.9211,191.5056,191.9211,30081.0
2023-01-27 11:50:00,203.24,203.36,203.03,203.03,21493.0,191.9306,192.0439,191.7322,191.7322,21493.0
2023-01-27 11:55:00,202.99,202.99,202.67,202.72,8138.0,191.6945,191.6945,191.3923,191.4395,8138.0
2023-01-27 12:00:00,202.69,202.69,202.51,202.51,10068.0,191.4112,191.4112,191.2412,191.2412,10068.0
2023-01-27 12:05:00,202.54,202.78,202.41,202.65,13592.0,191.2695,191.4962,191.1467,191.3734,13592.0
2023-01-27 12:10:00,202.64,202.88,202.64,202.81,10355.0,191.3639,191.5906,191.3639,191.5245,10355.0
2023-01-27 12:15:00,202.8,203.01,202.59,202.61,15074.0,191.515,191.7134,191.3167,191.3356,15074.0
2023-01-27 12:20:00,202.63,202.63,202.4,202.59,25758.0,191.3545,191.3545,191.1373,191.3167,25758.0
2023-01-27 12:25:00,202.59,202.65,202.09,202.1,17165.0,191.3167,191.3734,190.8445,190.854,17165.0
2023-01-27 12:30:00,202.14,202.6,202.07,202.56,16166.0,190.8918,191.3262,190.8257,191.2884,16166.0
2023-01-27 12:35:00,202.57,202.88,202.54,202.85,13776.0,191.2978,191.5906,191.2695,191.5623,13776.0
2023-01-27 12:40:00,202.85,202.91,202.73,202.9,16363.0,191.5623,191.6189,191.4489,191.6095,16363.0
2023-01-27 12:45:00,202.9,203.16,202.84,203.06,20171.0,191.6095,191.855,191.5528,191.7606,20171.0
2023-01-27 12:50:00,203.02,203.28,202.9,203.15,16185.0,191.7228,191.9683,191.6095,191.8456,16185.0
2023-01-27 12:55:00,203.12,203.13,202.85,202.85,5379.0,191.8172,191.8267,191.5623,191.5623,5379.0
2023-01-27 13:00:00,202.83,202.87,202.32,202.33,7246.0,191.5434,191.5811,191.0617,191.0712,7246.0
2023-01-27 13:05:00,202.33,202.53,202.27,202.47,7990.0,191.0712,191.2601,191.0145,191.2034,7990.0
2023-01-27 13:10:00,202.47,202.47,202.37,202.42,10882.0,191.2034,191.2034,191.109,191.1562,10882.0
2023-01-27 13:15:00,202.42,202.63,202.12,202.62,14448.0,191.1562,191.3545,190.8729,191.3451,14448.0
2023-01-27 13:20:00,202.58,202.64,202.23,202.25,8425.0,191.3073,191.3639,190.9768,190.9956,8425.0
2023-01-27 13:25:00,202.25,202.33,202.16,202.23,12731.0,190.9956,191.0712,190.9107,190.9768,12731.0
2023-01-27 13:30:00,202.17,202.31,202.08,202.27,12285.0,190.9201,191.0523,190.8351,191.0145,12285.0
2023-01-27 13:35:00,202.28,202.46,202.16,202.42,15432.0,191.024,191.194,190.9107,191.1562,15432.0
2023-01-27 13:40:00,202.45,202.46,202.12,202.19,14456.0,191.1845,191.194,190.8729,190.939,14456.0
2023-01-27 13:45:00,202.19,202.21,201.84,201.89,9754.0,190.939,190.9579,190.6085,190.6557,9754.0
2023-01-27 13:50:00,201.85,201.93,201.68,201.83,16947.0,190.6179,190.6935,190.4574,190.599,16947.0
2023-01-27 13:55:00,201.85,201.94,201.73,201.88,10276.0,190.6179,190.7029,190.5046,190.6462,10276.0
2023-01-27 14:00:00,201.85,202.1,201.85,201.93,11215.0,190.6179,190.854,190.6179,190.6935,11215.0
2023-01-27 14:05:00,201.98,202.03,201.71,201.94,13062.0,190.7407,190.7879,190.4857,190.7029,13062.0
2023-01-27 14:10:00,202.0,202.02,201.88,201.98,6396.0,190.7596,190.7784,190.6462,190.7407,6396.0
2023-01-27 14:15:00,201.95,202.34,201.94,202.33,13353.0,190.7123,191.0806,190.7029,191.0712,13353.0
2023-01-27 14:20:00,202.3,202.38,202.22,202.38,13822.0,191.0429,191.1184,190.9673,191.1184,13822.0
2023-01-27 14:25:00,202.42,202.53,202.35,202.4,16969.0,191.1562,191.2601,191.0901,191.1373,16969.0
2023-01-27 14:30:00,202.41,202.49,202.31,202.43,13454.0,191.1467,191.2223,191.0523,191.1656,13454.0
2023-01-27 14:35:00,202.45,202.52,202.36,202.51,19621.0,191.1845,191.2506,191.0995,191.2412,19621.0
2023-01-27 14:40:00,202.51,202.61,202.46,202.52,11633.0,191.2412,191.3356,191.194,191.2506,11633.0
2023-01-27 14:45:00,202.53,202.8,202.47,202.77,15323.0,191.2601,191.515,191.2034,191.4867,15323.0
2023-01-27 14:50:00,202.77,202.8,202.64,202.77,17304.0,191.4867,191.515,191.3639,191.4867,17304.0
2023-01-27 14:55:00,202.78,203.17,202.76,203.16,32095.0,191.4962,191.8645,191.4773,191.855,32095.0
2023-01-27 15:00:00,203.17,203.45,203.08,203.45,29137.0,191.8645,192.1289,191.7795,192.1289,29137.0
2023-01-27 15:05:00,203.47,203.84,203.44,203.83,22695.0,192.1478,192.4972,192.1194,192.4877,22695.0
2023-01-27 15:10:00,203.8,203.85,203.28,203.33,24130.0,192.4594,192.5066,191.9683,192.0155,24130.0
2023-01-27 15:15:00,203.33,203.33,203.17,203.21,13122.0,192.0155,192.0155,191.8645,191.9022,13122.0
2023-01-27 15:20:00,203.22,203.24,202.81,203.15,30613.0,191.9117,191.9306,191.5245,191.8456,30613.0
2023-01-27 15:25:00,203.14,203.19,202.63,202.65,110549.0,191.8361,191.8833,191.3545,191.3734,110549.0
2023-01-27 15:30:00,202.65,202.74,202.37,202.71,40605.0,191.3734,191.4584,191.109,191.43,40605.0
2023-01-27 15:35:00,202.69,203.01,202.62,202.82,101272.0,191.4112,191.7134,191.3451,191.5339,101272.0
2023-01-27 15:40:00,202.84,202.96,202.67,202.72,36742.0,191.5528,191.6661,191.3923,191.4395,36742.0
2023-01-27 15:45:00,202.72,202.73,202.47,202.53,68646.0,191.4395,191.4489,191.2034,191.2601,68646.0
2023-01-27 15:50:00,202.53,202.53,202.15,202.46,85795.0,191.2601,191.2601,190.9012,191.194,85795.0
2023-01-27 15:55:00,202.43,202.54,202.35,202.39,142696.0,191.1656,191.2695,191.0901,191.1279,142696.0
2023-01-30 09:30:00,200.85,202.47,200.8,202.42,33602.0,189.6735,191.2034,189.6263,191.1562,33602.0
2023-01-30 09:35:00,202.52,202.9,202.02,202.32,22514.0,191.2506,191.6095,190.7784,191.0617,22514.0
2023-01-30 09:40:00,202.32,202.93,202.32,202.69,14646.0,191.0617,191.6378,191.0617,191.4112,14646.0
2023-01-30 09:45:00,202.76,203.22,202.74,203.22,10165.0,191.4773,191.9117,191.4584,191.9117,10165.0
2023-01-30 09:50:00,203.22,203.22,202.55,202.65,8924.0,191.9117,191.9117,191.279,191.3734,8924.0
2023-01-30 09:55:00,202.68,203.19,202.47,203.07,9299.0,191.4017,191.8833,191.2034,191.77,9299.0
2023-01-30 10:00:00,202.98,203.13,202.61,202.84,18040.0,191.685,191.8267,191.3356,191.5528,18040.0
2023-01-30 10:05:00,202.84,203.59,202.81,203.45,17232.0,191.5528,192.2611,191.5245,192.1289,17232.0
2023-01-30 10:10:00,203.59,203.72,203.31,203.37,10284.0,192.2611,192.3838,191.9967,192.0533,10284.0
2023-01-30 10:15:00,203.36,203.82,203.27,203.81,10149.0,192.0439,192.4783,191.9589,192.4688,10149.0
2023-01-30 10:20:00,203.74,203.94,203.64,203.72,6448.0,192.4027,192.5916,192.3083,192.3838,6448.0
2023-01-30 10:25:00,203.72,203.8,203.46,203.72,13563.0,192.3838,192.4594,192.1383,192.3838,13563.0
2023-01-30 10:30:00,203.72,203.73,203.34,203.48,9347.0,192.3838,192.3933,192.025,192.1572,9347.0
2023-01-30 10:35:00,203.51,203.53,202.99,203.02,11408.0,192.1855,192.2044,191.6945,191.7228,11408.0
2023-01-30 10:40:00,203.04,203.1,202.8,202.81,10365.0,191.7417,191.7983,191.515,191.5245,10365.0
2023-01-30 10:45:00,202.88,203.48,202.65,203.43,38339.0,191.5906,192.1572,191.3734,192.11,38339.0
2023-01-30 10:50:00,203.43,203.66,203.05,203.25,14342.0,192.11,192.3272,191.7511,191.94,14342.0
2023-01-30 10:55:00,203.22,203.3,203.03,203.28,5206.0,191.9117,191.9872,191.7322,191.9683,5206.0
2023-01-30 11:00:00,203.2,203.25,202.89,202.93,7263.0,191.8928,191.94,191.6,191.6378,7263.0
2023-01-30 11:05:00,202.93,203.13,202.89,203.12,4681.0,191.6378,191.8267,191.6,191.8172,4681.0
2023-01-30 11:10:00,203.14,203.53,203.06,203.31,8403.0,191.8361,192.2044,191.7606,191.9967,8403.0
2023-01-30 11:15:00,203.22,203.59,203.21,203.41,7265.0,191.9117,192.2611,191.9022,192.0911,7265.0
2023-01-30 11:20:00,203.46,203.54,203.24,203.28,11944.0,192.1383,192.2139,191.9306,191.9683,11944.0
2023-01-30 11:25:00,203.23,203.23,202.69,202.82,35382.0,191.9211,191.9211,191.4112,191.5339,35382.0
2023-01-30 11:30:00,202.82,203.26,202.8,203.03,18823.0,191.5339,191.9494,191.515,191.7322,18823.0
2023-01-30 11:35:00,203.01,203.09,202.76,202.84,10314.0,191.7134,191.7889,191.4773,191.5528,10314.0
2023-01-30 11:40:00,202.88,202.93,202.42,202.5,13113.0,191.5906,191.6378,191.1562,191.2317,13113.0
2023-01-30 11:45:00,202.43,202.73,202.43,202.46,12648.0,191.1656,191.4489,191.1656,191.194,12648.0
2023-01-30 11:50:00,202.53,202.53,202.09,202.16,8730.0,191.2601,191.2601,190.8445,190.9107,8730.0
2023-01-30 11:55:00,202.04,202.78,202.01,202.74,11781.0,190.7973,191.4962,190.769,191.4584,11781.0
2023-01-30 12:00:00,202.74,202.77,202.54,202.59,13238.0,191.4584,191.4867,191.2695,191.3167,13238.0
2023-01-30 12:05:00,202.53,202.61,202.33,202.34,8823.0,191.2601,191.3356,191.0712,191.0806,8823.0
2023-01-30 12:10:00,202.34,202.52,202.33,202.47,10301.0,191.0806,191.2506,191.0712,191.2034,10301.0
2023-01-30 12:15:00,202.45,202.49,202.15,202.27,12675.0,191.1845,191.2223,190.9012,191.0145,12675.0
2023-01-30 12:20:00,202.25,202.62,202.13,202.62,20475.0,190.9956,191.3451,190.8823,191.3451,20475.0
2023-01-30 12:25:00,202.59,202.7,202.32,202.56,16031.0,191.3167,191.4206,191.0617,191.2884,16031.0
2023-01-30 12:30:00,202.53,202.57,202.39,202.55,13228.0,191.2601,191.2978,191.1279,191.279,13228.0
2023-01-30 12:35:00,202.56,202.76,202.56,202.7,10330.0,191.2884,191.4773,191.2884,191.4206,10330.0
2023-01-30 12:40:00,202.7,202.76,202.58,202.64,16069.0,191.4206,191.4773,191.3073,191.3639,16069.0
2023-01-30 12:45:00,202.58,202.62,201.89,202.15,11085.0,191.3073,191.3451,190.6557,190.9012,11085.0
2023-01-30 12:50:00,202.15,202.23,201.91,201.97,5926.0,190.9012,190.9768,190.6746,190.7312,5926.0
2023-01-30 12:55:00,201.95,202.01,201.72,201.92,7028.0,190.7123,190.769,190.4951,190.684,7028.0
2023-01-30 13:00:00,201.78,201.93,201.67,201.93,13054.0,190.5518,190.6935,190.4479,190.6935,13054.0
2023-01-30 13:05:00,201.9,201.99,201.72,201.75,8514.0,190.6651,190.7501,190.4951,190.5235,8514.0
2023-01-30 13:10:00,201.8,201.94,201.79,201.89,7834.0,190.5707,190.7029,190.5612,190.6557,7834.0
2023-01-30 13:15:00,201.91,202.34,201.77,202.3,14076.0,190.6746,191.0806,190.5424,191.0429,14076.0
2023-01-30 13:20:00,202.28,202.33,202.13,202.33,6712.0,191.024,191.0712,190.8823,191.0712,6712.0
2023-01-30 13:25:00,202.29,202.35,202.15,202.3,8870.0,191.0334,191.0901,190.9012,191.0429,8870.0
2023-01-30 13:30:00,202.26,202.27,201.98,202.09,9349.0,191.0051,191.0145,190.7407,190.8445,9349.0
2023-01-30 13:35:00,202.04,202.15,201.98,202.06,8962.0,190.7973,190.9012,190.7407,190.8162,8962.0
2023-01-30 13:40:00,202.09,202.09,201.77,201.98,9651.0,190.8445,190.8445,190.5424,190.7407,9651.0
2023-01-30 13:45:00,201.99,202.16,201.9,202.16,13719.0,190.7501,190.9107,190.6651,190.9107,13719.0
2023-01-30 13:50:00,202.12,202.23,201.94,202.12,10688.0,190.8729,190.9768,190.7029,190.8729,10688.0
2023-01-30 13:55:00,202.12,202.22,202.07,202.18,7549.0,190.8729,190.9673,190.8257,190.9295,7549.0
2023-01-30 14:00:00,202.24,202.31,202.08,202.31,7644.0,190.9862,191.0523,190.8351,191.0523,7644.0
2023-01-30 14:05:00,202.3,202.31,201.83,201.9,13701.0,191.0429,191.0523,190.599,190.6651,13701.0
2023-01-30 14:10:00,201.84,201.9,201.65,201.78,7920.0,190.6085,190.6651,190.429,190.5518,7920.0
2023-01-30 14:15:00,201.76,201.76,201.32,201.37,41841.0,190.5329,190.5329,190.1174,190.1646,41841.0
2023-01-30 14:20:00,201.35,201.54,201.31,201.37,9328.0,190.1457,190.3252,190.108,190.1646,9328.0
2023-01-30 14:25:00,201.4,201.5,201.3,201.35,7759.0,190.1929,190.2874,190.0985,190.1457,7759.0
2023-01-30 14:30:00,201.38,201.44,201.23,201.28,12307.0,190.1741,190.2307,190.0324,190.0796,12307.0
2023-01-30 14:35:00,201.27,201.42,201.21,201.39,10656.0,190.0702,190.2118,190.0135,190.1835,10656.0
2023-01-30 14:40:00,201.39,201.39,201.1,201.12,12984.0,190.1835,190.1835,189.9096,189.9285,12984.0
2023-01-30 14:45:00,201.16,201.2,201.07,201.14,11299.0,189.9663,190.0041,189.8813,189.9474,11299.0
2023-01-30 14:50:00,201.14,201.14,200.88,200.96,9030.0,189.9474,189.9474,189.7019,189.7774,9030.0
2023-01-30 14:55:00,200.96,201.23,200.92,201.15,16005.0,189.7774,190.0324,189.7397,189.9569,16005.0
2023-01-30 15:00:00,201.14,201.31,201.12,201.29,11880.0,189.9474,190.108,189.9285,190.0891,11880.0
2023-01-30 15:05:00,201.3,201.32,200.9,201.09,15253.0,190.0985,190.1174,189.7208,189.9002,15253.0
2023-01-30 15:10:00,201.09,201.1,200.88,200.89,18091.0,189.9002,189.9096,189.7019,189.7113,18091.0
2023-01-30 15:15:00,200.87,200.98,200.79,200.98,12202.0,189.6924,189.7963,189.6169,189.7963,12202.0
2023-01-30 15:20:00,200.98,201.01,200.64,200.64,13541.0,189.7963,189.8246,189.4752,189.4752,13541.0
2023-01-30 15:25:00,200.64,200.85,200.54,200.63,37120.0,189.4752,189.6735,189.3808,189.4658,37120.0
2023-01-30 15:30:00,200.67,201.0,200.45,200.95,27725.0,189.5036,189.8152,189.2958,189.768,27725.0
2023-01-30 15:35:00,200.91,201.06,200.66,200.68,41702.0,189.7302,189.8719,189.4941,189.513,41702.0
2023-01-30 15:40:00,200.66,200.78,200.44,200.5,88377.0,189.4941,189.6074,189.2864,189.343,88377.0
2023-01-30 15:45:00,200.48,200.5,200.15,200.39,38696.0,189.3241,189.343,189.0125,189.2391,38696.0
2023-01-30 15:50:00,200.33,200.51,200.13,200.2,58995.0,189.1825,189.3525,188.9936,189.0597,58995.0
2023-01-30 15:55:00,200.21,200.34,200.0,200.17,165662.0,189.0692,189.1919,188.8708,189.0314,165662.0
2023-01-31 09:30:00,200.11,200.43,199.64,200.06,50227.0,188.9747,189.2769,188.5309,188.9275,50227.0
2023-01-31 09:35:00,200.03,200.99,200.0,200.85,30773.0,188.8992,189.8058,188.8708,189.6735,30773.0
2023-01-31 09:40:00,200.88,201.44,200.71,201.09,13254.0,189.7019,190.2307,189.5413,189.9002,13254.0
2023-01-31 09:45:00,200.69,201.31,200.69,201.31,10327.0,189.5225,190.108,189.5225,190.108,10327.0
2023-01-31 09:50:00,201.39,201.64,201.12,201.35,10278.0,190.1835,190.4196,189.9285,190.1457,10278.0
2023-01-31 09:55:00,201.28,201.6,201.1,201.11,14107.0,190.0796,190.3818,189.9096,189.9191,14107.0
2023-01-31 10:00:00,201.1,201.15,200.68,200.94,23405.0,189.9096,189.9569,189.513,189.7585,23405.0
2023-01-31 10:05:00,201.03,201.31,200.39,200.65,14658.0,189.8435,190.108,189.2391,189.4847,14658.0
2023-01-31 10:10:00,200.4,201.5,200.39,201.5,7274.0,189.2486,190.2874,189.2391,190.2874,7274.0
2023-01-31 10:15:00,201.57,201.73,201.34,201.73,7879.0,190.3535,190.5046,190.1363,190.5046,7879.0
2023-01-31 10:20:00,201.67,201.79,201.23,201.79,22058.0,190.4479,190.5612,190.0324,190.5612,22058.0
2023-01-31 10:25:00,201.8,201.84,201.3,201.71,13954.0,190.5707,190.6085,190.0985,190.4857,13954.0
2023-01-31 10:30:00,201.78,201.91,201.65,201.71,11800.0,190.5518,190.6746,190.429,190.4857,11800.0
2023-01-31 10:35:00,201.68,201.86,201.51,201.64,12332.0,190.4574,190.6273,190.2968,190.4196,12332.0
2023-01-31 10:40:00,201.6,202.0,201.59,201.71,7616.0,190.3818,190.7596,190.3724,190.4857,7616.0
2023-01-31 10:45:00,201.86,201.96,201.62,201.82,9962.0,190.6273,190.7218,190.4007,190.5896,9962.0
2023-01-31 10:50:00,201.83,201.94,201.45,201.45,10151.0,190.599,190.7029,190.2402,190.2402,10151.0
2023-01-31 10:55:00,201.45,201.56,201.0,201.03,21757.0,190.2402,190.344,189.8152,189.8435,21757.0
2023-01-31 11:00:00,201.08,201.49,201.03,201.41,21224.0,189.8908,190.2779,189.8435,190.2024,21224.0
2023-01-31 11:05:00,201.33,201.59,201.18,201.56,18615.0,190.1268,190.3724,189.9852,190.344,18615.0
2023-01-31 11:10:00,201.5,201.51,201.05,201.2,7228.0,190.2874,190.2968,189.8624,190.0041,7228.0
2023-01-31 11:15:00,201.17,201.46,201.17,201.38,4803.0,189.9757,190.2496,189.9757,190.1741,4803.0
2023-01-31 11:20:00,201.5,201.61,201.33,201.54,17959.0,190.2874,190.3913,190.1268,190.3252,17959.0
2023-01-31 11:25:00,201.49,201.62,201.36,201.57,14833.0,190.2779,190.4007,190.1552,190.3535,14833.0
2023-01-31 11:30:00,201.59,201.79,201.55,201.59,10281.0,190.3724,190.5612,190.3346,190.3724,10281.0
2023-01-31 11:35:00,201.61,201.72,201.51,201.58,8483.0,190.3913,190.4951,190.2968,190.3629,8483.0
2023-01-31 11:40:00,201.6,201.83,201.57,201.58,18130.0,190.3818,190.599,190.3535,190.3629,18130.0
2023-01-31 11:45:00,201.58,201.86,201.53,201.78,11461.0,190.3629,190.6273,190.3157,190.5518,11461.0
2023-01-31 11:50:00,201.78,202.1,201.65,202.01,7584.0,190.5518,190.854,190.429,190.769,7584.0
2023-01-31 11:55:00,201.96,202.36,201.93,202.35,38704.0,190.7218,191.0995,190.6935,191.0901,38704.0
2023-01-31 12:00:00,202.34,202.39,201.75,202.02,12818.0,191.0806,191.1279,190.5235,190.7784,12818.0
2023-01-31 12:05:00,201.97,202.04,201.74,201.74,14569.0,190.7312,190.7973,190.514,190.514,14569.0
2023-01-31 12:10:00,201.73,201.94,201.42,201.49,42885.0,190.5046,190.7029,190.2118,190.2779,42885.0
2023-01-31 12:15:00,201.49,201.84,201.42,201.72,24595.0,190.2779,190.6085,190.2118,190.4951,24595.0
2023-01-31 12:20:00,201.71,201.97,201.71,201.95,30868.0,190.4857,190.7312,190.4857,190.7123,30868.0
2023-01-31 12:25:00,201.92,201.99,201.56,201.85,18493.0,190.684,190.7501,190.344,190.6179,18493.0
2023-01-31 12:30:00,201.79,202.2,201.79,202.03,19983.0,190.5612,190.9484,190.5612,190.7879,19983.0
2023-01-31 12:35:00,202.0,202.5,201.91,202.46,13341.0,190.7596,191.2317,190.6746,191.194,13341.0
2023-01-31 12:40:00,202.52,202.75,202.45,202.61,95110.0,191.2506,191.4678,191.1845,191.3356,95110.0
2023-01-31 12:45:00,202.64,202.65,202.56,202.61,9962.0,191.3639,191.3734,191.2884,191.3356,9962.0
2023-01-31 12:50:00,202.59,202.76,202.21,202.76,52689.0,191.3167,191.4773,190.9579,191.4773,52689.0
2023-01-31 12:55:00,202.77,202.97,202.41,202.49,12573.0,191.4867,191.6756,191.1467,191.2223,12573.0
2023-01-31 13:00:00,202.49,202.55,202.36,202.43,9330.0,191.2223,191.279,191.0995,191.1656,9330.0
2023-01-31 13:05:00,202.37,202.76,202.29,202.46,13385.0,191.109,191.4773,191.0334,191.194,13385.0
2023-01-31 13:10:00,202.41,202.56,202.26,202.45,10124.0,191.1467,191.2884,191.0051,191.1845,10124.0
2023-01-31 13:15:00,202.45,202.53,202.24,202.34,16842.0,191.1845,191.2601,190.9862,191.0806,16842.0
2023-01-31 13:20:00,202.34,202.45,202.26,202.4,9302.0,191.0806,191.1845,191.0051,191.1373,9302.0
2023-01-31 13:25:00,202.43,202.63,202.37,202.44,11458.0,191.1656,191.3545,191.109,191.1751,11458.0
2023-01-31 13:30:00,202.38,202.58,202.38,202.43,10162.0,191.1184,191.3073,191.1184,191.1656,10162.0
2023-01-31 13:35:00,202.38,202.4,202.25,202.33,11821.0,191.1184,191.1373,190.9956,191.0712,11821.0
2023-01-31 13:40:00,202.39,202.49,202.23,202.34,23368.0,191.1279,191.2223,190.9768,191.0806,23368.0
2023-01-31 13:45:00,202.38,202.78,202.33,202.7,12894.0,191.1184,191.4962,191.0712,191.4206,12894.0
2023-01-31 13:50:00,202.64,202.7,202.45,202.49,14519.0,191.3639,191.4206,191.1845,191.2223,14519.0
2023-01-31 13:55:00,202.49,202.57,202.38,202.56,12496.0,191.2223,191.2978,191.1184,191.2884,12496.0
2023-01-31 14:00:00,202.52,202.74,202.46,202.72,31367.0,191.2506,191.4584,191.194,191.4395,31367.0
2023-01-31 14:05:00,202.75,202.79,202.37,202.59,28975.0,191.4678,191.5056,191.109,191.3167,28975.0
2023-01-31 14:10:00,202.63,202.63,202.41,202.52,11584.0,191.3545,191.3545,191.1467,191.2506,11584.0
2023-01-31 14:15:00,202.45,202.62,202.36,202.55,12264.0,191.1845,191.3451,191.0995,191.279,12264.0
2023-01-31 14:20:00,202.59,202.7,202.48,202.48,9442.0,191.3167,191.4206,191.2128,191.2128,9442.0
2023-01-31 14:25:00,202.51,202.58,202.4,202.52,11942.0,191.2412,191.3073,191.1373,191.2506,11942.0
2023-01-31 14:30:00,202.52,202.63,202.49,202.61,9221.0,191.2506,191.3545,191.2223,191.3356,9221.0
2023-01-31 14:35:00,202.64,202.95,202.57,202.89,35957.0,191.3639,191.6567,191.2978,191.6,35957.0
2023-01-31 14:40:00,202.85,202.96,202.44,202.57,19597.0,191.5623,191.6661,191.1751,191.2978,19597.0
2023-01-31 14:45:00,202.58,203.08,202.57,203.06,27435.0,191.3073,191.7795,191.2978,191.7606,27435.0
2023-01-31 14:50:00,203.01,203.21,202.85,203.13,14314.0,191.7134,191.9022,191.5623,191.8267,14314.0
2023-01-31 14:55:00,203.21,203.21,202.81,202.89,10784.0,191.9022,191.9022,191.5245,191.6,10784.0
2023-01-31 15:00:00,202.85,203.35,202.8,203.27,17198.0,191.5623,192.0344,191.515,191.9589,17198.0
2023-01-31 15:05:00,203.23,203.23,202.95,202.95,9607.0,191.9211,191.9211,191.6567,191.6567,9607.0
2023-01-31 15:10:00,202.98,203.08,202.82,203.03,10226.0,191.685,191.7795,191.5339,191.7322,10226.0
2023-01-31 15:15:00,203.06,203.13,202.65,202.76,11398.0,191.7606,191.8267,191.3734,191.4773,11398.0
2023-01-31 15:20:00,202.78,202.93,202.52,202.89,25734.0,191.4962,191.6378,191.2506,191.6,25734.0
2023-01-31 15:25:00,202.86,203.04,202.8,202.81,17074.0,191.5717,191.7417,191.515,191.5245,17074.0
2023-01-31 15:30:00,202.87,203.34,202.84,203.26,20352.0,191.5811,192.025,191.5528,191.9494,20352.0
2023-01-31 15:35:00,203.23,203.45,203.07,203.35,19703.0,191.9211,192.1289,191.77,192.0344,19703.0
2023-01-31 15:40:00,203.36,203.46,203.31,203.39,27205.0,192.0439,192.1383,191.9967,192.0722,27205.0
2023-01-31 15:45:00,203.33,203.61,203.31,203.45,35968.0,192.0155,192.28,191.9967,192.1289,35968.0
2023-01-31 15:50:00,203.46,204.0,203.41,203.99,69372.0,192.1383,192.6483,192.0911,192.6388,69372.0
2023-01-31 15:55:00,204.0,204.21,203.78,204.2,105229.0,192.6483,192.8466,192.4405,192.8371,105229.0
2023-02-01 09:30:00,203.21,204.48,202.62,204.48,32172.0,191.9022,193.1016,191.3451,193.1016,32172.0
2023-02-01 09:35:00,204.45,205.82,204.38,205.76,27286.0,193.0732,194.367,193.0071,194.3103,27286.0
2023-02-01 09:40:00,205.69,205.69,204.62,204.87,27932.0,194.2442,194.2442,193.2338,193.4699,27932.0
2023-02-01 09:45:00,204.87,205.22,204.85,205.13,13295.0,193.4699,193.8004,193.451,193.7154,13295.0
2023-02-01 09:50:00,205.19,205.65,204.95,205.55,18406.0,193.772,194.2064,193.5454,194.112,18406.0
2023-02-01 09:55:00,205.62,205.87,205.39,205.74,28192.0,194.1781,194.4142,193.9609,194.2914,28192.0
2023-02-01 10:00:00,205.74,205.76,204.42,205.03,31444.0,194.2914,194.3103,193.0449,193.6209,31444.0
2023-02-01 10:05:00,205.04,205.33,204.8,205.05,15087.0,193.6304,193.9043,193.4037,193.6398,15087.0
2023-02-01 10:10:00,205.12,205.25,204.41,204.78,12976.0,193.7059,193.8287,193.0355,193.3849,12976.0
2023-02-01 10:15:00,204.69,204.69,204.05,204.35,12170.0,193.2999,193.2999,192.6955,192.9788,12170.0
2023-02-01 10:20:00,204.38,205.14,204.37,205.0,22074.0,193.0071,193.7248,192.9977,193.5926,22074.0
2023-02-01 10:25:00,205.0,205.13,204.76,205.13,16556.0,193.5926,193.7154,193.366,193.7154,16556.0
2023-02-01 10:30:00,205.07,205.22,204.47,204.54,16805.0,193.6587,193.8004,193.0921,193.1582,16805.0
2023-02-01 10:35:00,204.63,205.21,204.43,204.98,20279.0,193.2432,193.7909,193.0543,193.5737,20279.0
2023-02-01 10:40:00,204.98,205.03,204.21,204.54,39310.0,193.5737,193.6209,192.8466,193.1582,39310.0
2023-02-01 10:45:00,204.63,204.99,204.54,204.67,38491.0,193.2432,193.5832,193.1582,193.281,38491.0
2023-02-01 10:50:00,204.67,204.68,203.86,204.06,23977.0,193.281,193.2904,192.5161,192.7049,23977.0
2023-02-01 10:55:00,204.0,204.4,203.92,204.08,15891.0,192.6483,193.026,192.5727,192.7238,15891.0
2023-02-01 11:00:00,204.12,204.22,203.89,203.94,9473.0,192.7616,192.856,192.5444,192.5916,9473.0
2023-02-01 11:05:00,203.93,204.1,203.68,203.82,6061.0,192.5822,192.7427,192.3461,192.4783,6061.0
2023-02-01 11:10:00,203.82,203.87,203.58,203.8,10995.0,192.4783,192.5255,192.2516,192.4594,10995.0
2023-02-01 11:15:00,203.8,204.33,203.68,204.31,7143.0,192.4594,192.9599,192.3461,192.941,7143.0
2023-02-01 11:20:00,204.3,204.72,204.25,204.68,10694.0,192.9316,193.3282,192.8844,193.2904,10694.0
2023-02-01 11:25:00,204.66,204.91,204.57,204.74,8038.0,193.2715,193.5076,193.1865,193.3471,8038.0
2023-02-01 11:30:00,204.73,205.15,204.7,204.99,14569.0,193.3376,193.7343,193.3093,193.5832,14569.0
2023-02-01 11:35:00,205.03,205.09,204.78,204.89,7299.0,193.6209,193.6776,193.3849,193.4887,7299.0
2023-02-01 11:40:00,204.87,204.88,204.61,204.63,6535.0,193.4699,193.4793,193.2243,193.2432,6535.0
2023-02-01 11:45:00,204.63,204.86,204.58,204.62,6169.0,193.2432,193.4604,193.196,193.2338,6169.0
2023-02-01 11:50:00,204.62,204.86,204.48,204.86,10473.0,193.2338,193.4604,193.1016,193.4604,10473.0
2023-02-01 11:55:00,204.89,205.29,204.72,205.11,18444.0,193.4887,193.8665,193.3282,193.6965,18444.0
2023-02-01 12:00:00,205.17,205.17,204.84,204.93,6593.0,193.7532,193.7532,193.4415,193.5265,6593.0
2023-02-01 12:05:00,204.87,205.04,204.73,204.93,8062.0,193.4699,193.6304,193.3376,193.5265,8062.0
2023-02-01 12:10:00,204.98,205.29,204.92,205.29,12559.0,193.5737,193.8665,193.5171,193.8665,12559.0
2023-02-01 12:15:00,205.21,205.33,204.95,205.0,17951.0,193.7909,193.9043,193.5454,193.5926,17951.0
2023-02-01 12:20:00,204.95,205.27,204.72,205.27,11526.0,193.5454,193.8476,193.3282,193.8476,11526.0
2023-02-01 12:25:00,205.24,205.24,204.94,205.1,12015.0,193.8193,193.8193,193.536,193.6871,12015.0
2023-02-01 12:30:00,205.13,205.23,204.9,205.0,9548.0,193.7154,193.8098,193.4982,193.5926,9548.0
2023-02-01 12:35:00,205.05,205.12,204.66,204.66,11212.0,193.6398,193.7059,193.2715,193.2715,11212.0
2023-02-01 12:40:00,204.59,204.72,204.47,204.67,9360.0,193.2054,193.3282,193.0921,193.281,9360.0
2023-02-01 12:45:00,204.62,204.62,204.2,204.35,9872.0,193.2338,193.2338,192.8371,192.9788,9872.0
2023-02-01 12:50:00,204.33,204.41,204.23,204.38,9453.0,192.9599,193.0355,192.8655,193.0071,9453.0
2023-02-01 12:55:00,204.38,204.51,204.2,204.37,9099.0,193.0071,193.1299,192.8371,192.9977,9099.0
2023-02-01 13:00:00,204.39,204.83,204.33,204.73,8843.0,193.0166,193.4321,192.9599,193.3376,8843.0
2023-02-01 13:05:00,204.74,204.98,204.67,204.67,11708.0,193.3471,193.5737,193.281,193.281,11708.0
2023-02-01 13:10:00,204.64,204.64,204.33,204.33,16235.0,193.2527,193.2527,192.9599,192.9599,16235.0
2023-02-01 13:15:00,204.32,204.33,203.84,204.06,24863.0,192.9505,192.9599,192.4972,192.7049,24863.0
2023-02-01 13:20:00,204.04,204.2,203.95,204.14,42345.0,192.686,192.8371,192.601,192.7805,42345.0
2023-02-01 13:25:00,204.1,204.25,203.98,204.0,23758.0,192.7427,192.8844,192.6294,192.6483,23758.0
2023-02-01 13:30:00,204.06,204.36,203.83,204.19,19338.0,192.7049,192.9882,192.4877,192.8277,19338.0
2023-02-01 13:35:00,204.31,204.31,203.64,203.95,12811.0,192.941,192.941,192.3083,192.601,12811.0
2023-02-01 13:40:00,203.94,204.38,203.93,204.25,25988.0,192.5916,193.0071,192.5822,192.8844,25988.0
2023-02-01 13:45:00,204.27,204.34,203.97,204.2,20229.0,192.9032,192.9693,192.6199,192.8371,20229.0
2023-02-01 13:50:00,204.12,204.78,204.1,204.66,21861.0,192.7616,193.3849,192.7427,193.2715,21861.0
2023-02-01 13:55:00,204.61,205.06,204.61,204.74,11443.0,193.2243,193.6493,193.2243,193.3471,11443.0
2023-02-01 14:00:00,204.66,204.79,203.59,204.64,28466.0,193.2715,193.3943,192.2611,193.2527,28466.0
2023-02-01 14:05:00,204.62,205.46,204.52,205.11,16644.0,193.2338,194.027,193.1393,193.6965,16644.0
2023-02-01 14:10:00,205.39,205.43,204.94,204.94,6319.0,193.9609,193.9987,193.536,193.536,6319.0
2023-02-01 14:15:00,205.03,205.13,204.61,204.7,13787.0,193.6209,193.7154,193.2243,193.3093,13787.0
2023-02-01 14:20:00,204.7,204.96,204.64,204.78,13357.0,193.3093,193.5548,193.2527,193.3849,13357.0
2023-02-01 14:25:00,204.73,205.07,204.64,204.76,10140.0,193.3376,193.6587,193.2527,193.366,10140.0
2023-02-01 14:30:00,204.94,205.07,204.2,204.74,41490.0,193.536,193.6587,192.8371,193.3471,41490.0
2023-02-01 14:35:00,204.65,206.58,204.51,206.51,32130.0,193.2621,195.0847,193.1299,195.0186,32130.0
2023-02-01 14:40:00,206.6,207.36,206.56,207.32,49642.0,195.1036,195.8213,195.0658,195.7835,49642.0
2023-02-01 14:45:00,207.36,207.7,206.94,207.24,17831.0,195.8213,196.1424,195.4247,195.708,17831.0
2023-02-01 14:50:00,207.38,208.05,207.24,207.71,22631.0,195.8402,196.4729,195.708,196.1518,22631.0
2023-02-01 14:55:00,207.59,207.77,206.97,207.3,19772.0,196.0385,196.2085,195.453,195.7646,19772.0
2023-02-01 15:00:00,207.31,207.78,207.24,207.57,14630.0,195.7741,196.2179,195.708,196.0196,14630.0
2023-02-01 15:05:00,207.68,208.22,207.57,208.16,12008.0,196.1235,196.6334,196.0196,196.5768,12008.0
2023-02-01 15:10:00,208.1,208.1,207.57,207.86,15504.0,196.5201,196.5201,196.0196,196.2935,15504.0
2023-02-01 15:15:00,207.85,208.13,207.5,207.99,17749.0,196.284,196.5484,195.9535,196.4162,17749.0
2023-02-01 15:20:00,208.06,208.19,207.85,208.19,31414.0,196.4823,196.6051,196.284,196.6051,31414.0
2023-02-01 15:25:00,208.21,208.42,208.08,208.28,20359.0,196.624,196.8223,196.5012,196.6901,20359.0
2023-02-01 15:30:00,208.34,208.48,208.05,208.42,33417.0,196.7468,196.879,196.4729,196.8223,33417.0
2023-02-01 15:35:00,208.42,209.02,208.42,208.78,45545.0,196.8223,197.3889,196.8223,197.1623,45545.0
2023-02-01 15:40:00,208.8,209.1,208.37,208.46,48922.0,197.1812,197.4645,196.7751,196.8601,48922.0
2023-02-01 15:45:00,208.48,208.61,207.81,208.02,57463.0,196.879,197.0017,196.2463,196.4446,57463.0
2023-02-01 15:50:00,207.96,207.96,207.22,207.45,60556.0,196.3879,196.3879,195.6891,195.9063,60556.0
2023-02-01 15:55:00,207.45,207.95,207.29,207.93,144458.0,195.9063,196.3785,195.7552,196.3596,144458.0
2023-02-02 09:30:00,208.0,209.27,207.71,207.91,61129.0,196.4257,197.625,196.1518,196.3407,61129.0
2023-02-02 09:35:00,207.88,209.08,207.88,208.75,11218.0,196.3124,197.4456,196.3124,197.1339,11218.0
2023-02-02 09:40:00,208.75,208.75,207.22,207.65,33122.0,197.1339,197.1339,195.6891,196.0952,33122.0
2023-02-02 09:45:00,207.71,207.85,206.95,207.52,42080.0,196.1518,196.284,195.4341,195.9724,42080.0
2023-02-02 09:50:00,207.58,208.07,207.21,207.74,19667.0,196.0291,196.4918,195.6796,196.1801,19667.0
2023-02-02 09:55:00,207.81,208.17,207.48,208.11,14891.0,196.2463,196.5862,195.9346,196.5296,14891.0
2023-02-02 10:00:00,208.18,208.79,207.68,208.55,16683.0,196.5957,197.1717,196.1235,196.9451,16683.0
2023-02-02 10:05:00,208.43,208.43,207.77,207.82,43052.0,196.8318,196.8318,196.2085,196.2557,43052.0
2023-02-02 10:10:00,207.8,208.21,207.79,208.21,24420.0,196.2368,196.624,196.2274,196.624,24420.0
2023-02-02 10:15:00,208.21,208.56,207.79,208.56,15674.0,196.624,196.9545,196.2274,196.9545,15674.0
2023-02-02 10:20:00,208.47,208.47,207.96,208.34,22050.0,196.8695,196.8695,196.3879,196.7468,22050.0
2023-02-02 10:25:00,208.2,208.7,208.09,208.68,9738.0,196.6146,197.0867,196.5107,197.0678,9738.0
2023-02-02 10:30:00,208.7,209.56,208.7,209.29,15494.0,197.0867,197.8989,197.0867,197.6439,15494.0
2023-02-02 10:35:00,209.28,210.16,209.28,210.16,11628.0,197.6345,198.4655,197.6345,198.4655,11628.0
2023-02-02 10:40:00,210.11,210.57,210.1,210.52,21708.0,198.4183,198.8527,198.4088,198.8055,21708.0
2023-02-02 10:45:00,210.52,210.66,210.41,210.57,18272.0,198.8055,198.9377,198.7016,198.8527,18272.0
2023-02-02 10:50:00,210.57,211.13,210.45,210.53,15719.0,198.8527,199.3815,198.7393,198.8149,15719.0
2023-02-02 10:55:00,210.5,210.6,210.26,210.38,23595.0,198.7866,198.881,198.5599,198.6732,23595.0
2023-02-02 11:00:00,210.36,210.36,209.86,210.23,22381.0,198.6544,198.6544,198.1822,198.5316,22381.0
2023-02-02 11:05:00,210.25,210.53,210.17,210.4,49038.0,198.5505,198.8149,198.4749,198.6921,49038.0
2023-02-02 11:10:00,210.37,210.91,210.37,210.53,17414.0,198.6638,199.1738,198.6638,198.8149,17414.0
2023-02-02 11:15:00,210.43,210.72,210.26,210.5,17739.0,198.7205,198.9943,198.5599,198.7866,17739.0
2023-02-02 11:20:00,210.58,210.86,210.36,210.81,16340.0,198.8621,199.1265,198.6544,199.0793,16340.0
2023-02-02 11:25:00,210.74,210.96,210.63,210.75,18227.0,199.0132,199.221,198.9093,199.0227,18227.0
2023-02-02 11:30:00,210.7,211.13,210.7,210.73,40959.0,198.9754,199.3815,198.9754,199.0038,40959.0
2023-02-02 11:35:00,210.75,211.17,210.72,210.94,19747.0,199.0227,199.4193,198.9943,199.2021,19747.0
2023-02-02 11:40:00,210.99,211.48,210.85,211.29,12184.0,199.2493,199.712,199.1171,199.5326,12184.0
2023-02-02 11:45:00,211.34,211.63,211.28,211.48,16187.0,199.5798,199.8537,199.5232,199.712,16187.0
2023-02-02 11:50:00,211.54,211.57,211.14,211.38,14188.0,199.7687,199.797,199.391,199.6176,14188.0
2023-02-02 11:55:00,211.35,211.4,210.98,211.2,12672.0,199.5893,199.6365,199.2399,199.4476,12672.0
2023-02-02 12:00:00,211.24,211.72,211.11,211.12,40885.0,199.4854,199.9387,199.3626,199.3721,40885.0
2023-02-02 12:05:00,211.08,211.58,211.02,211.21,15919.0,199.3343,199.8065,199.2776,199.4571,15919.0
2023-02-02 12:10:00,211.21,211.51,211.2,211.43,17031.0,199.4571,199.7404,199.4476,199.6648,17031.0
2023-02-02 12:15:00,211.46,211.94,211.42,211.74,29544.0,199.6931,200.1464,199.6554,199.9576,29544.0
2023-02-02 12:20:00,211.77,212.28,211.72,212.27,38835.0,199.9859,200.4675,199.9387,200.4581,38835.0
2023-02-02 12:25:00,212.27,212.77,212.26,212.76,59375.0,200.4581,200.9303,200.4486,200.9208,59375.0
2023-02-02 12:30:00,212.72,212.82,212.28,212.68,20376.0,200.883,200.9775,200.4675,200.8453,20376.0
2023-02-02 12:35:00,212.69,213.19,212.65,213.13,14533.0,200.8547,201.3269,200.8169,201.2702,14533.0
2023-02-02 12:40:00,213.11,213.11,212.78,212.97,22873.0,201.2513,201.2513,200.9397,201.1191,22873.0
2023-02-02 12:45:00,212.92,213.33,212.7,213.26,21502.0,201.0719,201.4591,200.8641,201.393,21502.0
2023-02-02 12:50:00,213.2,213.66,213.13,213.66,24207.0,201.3363,201.7707,201.2702,201.7707,24207.0
2023-02-02 12:55:00,213.61,213.84,213.46,213.76,32802.0,201.7235,201.9407,201.5819,201.8652,32802.0
2023-02-02 13:00:00,213.8,214.46,213.8,214.38,46370.0,201.9029,202.5262,201.9029,202.4507,46370.0
2023-02-02 13:05:00,214.32,214.32,213.89,213.94,26683.0,202.394,202.394,201.9879,202.0351,26683.0
2023-02-02 13:10:00,213.89,214.13,213.88,214.09,15068.0,201.9879,202.2146,201.9785,202.1768,15068.0
2023-02-02 13:15:00,214.16,214.21,213.71,214.19,19645.0,202.2429,202.2901,201.8179,202.2712,19645.0
2023-02-02 13:20:00,214.22,214.27,213.99,214.15,13031.0,202.2996,202.3468,202.0824,202.2335,13031.0
2023-02-02 13:25:00,214.19,214.36,213.83,214.04,23491.0,202.2712,202.4318,201.9313,202.1296,23491.0
2023-02-02 13:30:00,214.05,214.42,214.01,214.42,23638.0,202.139,202.4884,202.1013,202.4884,23638.0
2023-02-02 13:35:00,214.4,214.71,214.15,214.64,27299.0,202.4695,202.7623,202.2335,202.6962,27299.0
2023-02-02 13:40:00,214.65,214.83,214.56,214.62,28017.0,202.7056,202.8756,202.6206,202.6773,28017.0
2023-02-02 13:45:00,214.63,214.86,214.45,214.78,20582.0,202.6868,202.904,202.5168,202.8284,20582.0
2023-02-02 13:50:00,214.78,214.82,214.3,214.57,9770.0,202.8284,202.8662,202.3751,202.6301,9770.0
2023-02-02 13:55:00,214.6,214.81,214.33,214.76,10773.0,202.6584,202.8567,202.4034,202.8095,10773.0
2023-02-02 14:00:00,214.81,214.9,214.72,214.73,12481.0,202.8567,202.9417,202.7717,202.7812,12481.0
2023-02-02 14:05:00,214.75,214.88,214.33,214.33,9587.0,202.8001,202.9228,202.4034,202.4034,9587.0
2023-02-02 14:10:00,214.27,214.27,213.5,213.92,23117.0,202.3468,202.3468,201.6196,202.0163,23117.0
2023-02-02 14:15:00,213.9,213.94,213.61,213.8,22612.0,201.9974,202.0351,201.7235,201.9029,22612.0
2023-02-02 14:20:00,213.74,214.04,213.68,213.85,18486.0,201.8463,202.1296,201.7896,201.9502,18486.0
2023-02-02 14:25:00,213.87,214.13,213.85,214.13,14240.0,201.969,202.2146,201.9502,202.2146,14240.0
2023-02-02 14:30:00,214.13,214.14,213.62,213.83,61251.0,202.2146,202.224,201.733,201.9313,61251.0
2023-02-02 14:35:00,213.89,214.33,213.64,214.04,14795.0,201.9879,202.4034,201.7518,202.1296,14795.0
2023-02-02 14:40:00,214.1,214.31,213.92,214.31,14410.0,202.1862,202.3846,202.0163,202.3846,14410.0
2023-02-02 14:45:00,214.29,214.51,213.94,214.51,16832.0,202.3657,202.5734,202.0351,202.5734,16832.0
2023-02-02 14:50:00,214.53,214.55,213.94,214.04,17242.0,202.5923,202.6112,202.0351,202.1296,17242.0
2023-02-02 14:55:00,213.99,214.08,213.36,213.43,21728.0,202.0824,202.1674,201.4874,201.5535,21728.0
2023-02-02 15:00:00,213.31,213.55,213.16,213.37,14826.0,201.4402,201.6668,201.2985,201.4969,14826.0
2023-02-02 15:05:00,213.31,213.91,213.27,213.48,17878.0,201.4402,202.0068,201.4024,201.6007,17878.0
2023-02-02 15:10:00,213.45,213.74,213.31,213.53,18927.0,201.5724,201.8463,201.4402,201.648,18927.0
2023-02-02 15:15:00,213.51,213.61,213.18,213.46,21793.0,201.6291,201.7235,201.3174,201.5819,21793.0
2023-02-02 15:20:00,213.44,213.95,213.36,213.79,17151.0,201.563,202.0446,201.4874,201.8935,17151.0
2023-02-02 15:25:00,213.8,213.85,213.22,213.61,18438.0,201.9029,201.9502,201.3552,201.7235,18438.0
2023-02-02 15:30:00,213.67,214.16,213.67,214.16,29522.0,201.7802,202.2429,201.7802,202.2429,29522.0
2023-02-02 15:35:00,214.17,214.21,213.58,213.65,19129.0,202.2523,202.2901,201.6952,201.7613,19129.0
2023-02-02 15:40:00,213.66,213.81,213.4,213.47,32247.0,201.7707,201.9124,201.5252,201.5913,32247.0
2023-02-02 15:45:00,213.42,213.85,213.31,213.65,52421.0,201.5441,201.9502,201.4402,201.7613,52421.0
2023-02-02 15:50:00,213.65,213.9,213.32,213.42,72084.0,201.7613,201.9974,201.4496,201.5441,72084.0
2023-02-02 15:55:00,213.42,213.75,213.19,213.37,188475.0,201.5441,201.8557,201.3269,201.4969,188475.0
2023-02-03 09:30:00,210.57,211.84,210.57,211.84,29498.0,198.8527,200.052,198.8527,200.052,29498.0
2023-02-03 09:35:00,211.58,211.87,211.37,211.59,8560.0,199.8065,200.0803,199.6082,199.8159,8560.0
2023-02-03 09:40:00,211.58,211.97,211.31,211.62,9223.0,199.8065,200.1748,199.5515,199.8442,9223.0
2023-02-03 09:45:00,211.62,211.67,210.56,210.56,9128.0,199.8442,199.8915,198.8432,198.8432,9128.0
2023-02-03 09:50:00,210.56,210.98,210.08,210.77,17006.0,198.8432,199.2399,198.3899,199.0415,17006.0
2023-02-03 09:55:00,210.74,210.74,210.22,210.22,12866.0,199.0132,199.0132,198.5221,198.5221,12866.0
2023-02-03 10:00:00,210.29,210.77,209.6,210.61,26579.0,198.5883,199.0415,197.9366,198.8904,26579.0
2023-02-03 10:05:00,210.47,210.81,210.19,210.81,14640.0,198.7582,199.0793,198.4938,199.0793,14640.0
2023-02-03 10:10:00,210.81,210.95,210.21,210.8,13802.0,199.0793,199.2115,198.5127,199.0699,13802.0
2023-02-03 10:15:00,210.77,211.2,210.77,210.89,9322.0,199.0415,199.4476,199.0415,199.1549,9322.0
2023-02-03 10:20:00,210.78,211.35,210.77,211.27,13749.0,199.051,199.5893,199.0415,199.5137,13749.0
2023-02-03 10:25:00,211.33,211.34,210.75,211.09,15255.0,199.5704,199.5798,199.0227,199.3437,15255.0
2023-02-03 10:30:00,211.11,211.69,211.1,211.63,12252.0,199.3626,199.9103,199.3532,199.8537,12252.0
2023-02-03 10:35:00,211.65,212.29,211.64,212.09,12176.0,199.8726,200.477,199.8631,200.2881,12176.0
2023-02-03 10:40:00,212.04,212.49,211.9,212.38,9446.0,200.2409,200.6658,200.1087,200.562,9446.0
2023-02-03 10:45:00,212.33,212.44,212.23,212.34,11619.0,200.5147,200.6186,200.4203,200.5242,11619.0
2023-02-03 10:50:00,212.31,212.45,212.11,212.4,16591.0,200.4958,200.6281,200.307,200.5808,16591.0
2023-02-03 10:55:00,212.31,212.45,212.02,212.06,15432.0,200.4958,200.6281,200.222,200.2598,15432.0
2023-02-03 11:00:00,212.08,212.8,212.08,212.53,8566.0,200.2786,200.9586,200.2786,200.7036,8566.0
2023-02-03 11:05:00,212.53,212.54,212.14,212.14,10843.0,200.7036,200.7131,200.3353,200.3353,10843.0
2023-02-03 11:10:00,212.29,212.63,212.29,212.51,6895.0,200.477,200.798,200.477,200.6847,6895.0
2023-02-03 11:15:00,212.58,212.88,212.22,212.41,11855.0,200.7508,201.0341,200.4109,200.5903,11855.0
2023-02-03 11:20:00,212.43,212.44,211.93,212.13,6919.0,200.6092,200.6186,200.137,200.3259,6919.0
2023-02-03 11:25:00,212.12,212.16,211.81,212.02,10437.0,200.3164,200.3542,200.0237,200.222,10437.0
2023-02-03 11:30:00,211.96,212.3,211.94,212.3,11698.0,200.1653,200.4864,200.1464,200.4864,11698.0
2023-02-03 11:35:00,212.47,212.54,211.78,211.78,6716.0,200.6469,200.7131,199.9953,199.9953,6716.0
2023-02-03 11:40:00,211.91,211.99,211.65,211.74,12534.0,200.1181,200.1937,199.8726,199.9576,12534.0
2023-02-03 11:45:00,211.8,211.87,211.26,211.27,7472.0,200.0142,200.0803,199.5043,199.5137,7472.0
2023-02-03 11:50:00,211.37,211.79,211.31,211.45,6418.0,199.6082,200.0048,199.5515,199.6837,6418.0
2023-02-03 11:55:00,211.56,211.67,211.12,211.12,6682.0,199.7876,199.8915,199.3721,199.3721,6682.0
2023-02-03 12:00:00,211.14,211.2,211.04,211.11,7880.0,199.391,199.4476,199.2965,199.3626,7880.0
2023-02-03 12:05:00,211.13,211.43,211.09,211.23,7443.0,199.3815,199.6648,199.3437,199.4759,7443.0
2023-02-03 12:10:00,211.25,211.43,211.22,211.43,8650.0,199.4948,199.6648,199.4665,199.6648,8650.0
2023-02-03 12:15:00,211.45,211.65,211.4,211.48,9523.0,199.6837,199.8726,199.6365,199.712,9523.0
2023-02-03 12:20:00,211.46,211.78,211.45,211.75,4460.0,199.6931,199.9953,199.6837,199.967,4460.0
2023-02-03 12:25:00,211.74,211.93,211.69,211.74,7221.0,199.9576,200.137,199.9103,199.9576,7221.0
2023-02-03 12:30:00,211.71,211.87,211.64,211.72,6730.0,199.9292,200.0803,199.8631,199.9387,6730.0
2023-02-03 12:35:00,211.72,211.86,211.67,211.77,6545.0,199.9387,200.0709,199.8915,199.9859,6545.0
2023-02-03 12:40:00,211.76,211.92,211.75,211.83,6865.0,199.9765,200.1276,199.967,200.0426,6865.0
2023-02-03 12:45:00,211.84,211.94,211.7,211.77,7533.0,200.052,200.1464,199.9198,199.9859,7533.0
2023-02-03 12:50:00,211.73,211.91,211.6,211.84,9125.0,199.9481,200.1181,199.8254,200.052,9125.0
2023-02-03 12:55:00,211.77,211.77,210.85,210.86,8583.0,199.9859,199.9859,199.1171,199.1265,8583.0
2023-02-03 13:00:00,210.93,211.07,210.8,210.96,8443.0,199.1926,199.3248,199.0699,199.221,8443.0
2023-02-03 13:05:00,211.06,211.12,210.59,210.59,9982.0,199.3154,199.3721,198.8716,198.8716,9982.0
2023-02-03 13:10:00,210.51,210.67,210.44,210.61,9244.0,198.796,198.9471,198.7299,198.8904,9244.0
2023-02-03 13:15:00,210.62,210.7,210.52,210.64,4883.0,198.8999,198.9754,198.8055,198.9188,4883.0
2023-02-03 13:20:00,210.73,210.73,210.4,210.54,9789.0,199.0038,199.0038,198.6921,198.8243,9789.0
2023-02-03 13:25:00,210.57,210.59,210.32,210.36,6000.0,198.8527,198.8716,198.6166,198.6544,6000.0
2023-02-03 13:30:00,210.21,210.38,210.09,210.26,7614.0,198.5127,198.6732,198.3994,198.5599,7614.0
2023-02-03 13:35:00,210.22,210.58,210.19,210.58,7659.0,198.5221,198.8621,198.4938,198.8621,7659.0
2023-02-03 13:40:00,210.54,210.54,210.1,210.23,13218.0,198.8243,198.8243,198.4088,198.5316,13218.0
2023-02-03 13:45:00,210.2,210.2,209.93,210.2,19730.0,198.5033,198.5033,198.2483,198.5033,19730.0
2023-02-03 13:50:00,210.2,210.53,210.2,210.48,6909.0,198.5033,198.8149,198.5033,198.7677,6909.0
2023-02-03 13:55:00,210.43,210.58,210.32,210.36,7988.0,198.7205,198.8621,198.6166,198.6544,7988.0
2023-02-03 14:00:00,210.37,210.5,210.23,210.41,11599.0,198.6638,198.7866,198.5316,198.7016,11599.0
2023-02-03 14:05:00,210.44,210.62,210.29,210.33,12024.0,198.7299,198.8999,198.5883,198.626,12024.0
2023-02-03 14:10:00,210.25,210.32,209.97,210.21,17309.0,198.5505,198.6166,198.2861,198.5127,17309.0
2023-02-03 14:15:00,210.15,210.19,209.92,210.01,12447.0,198.456,198.4938,198.2388,198.3238,12447.0
2023-02-03 14:20:00,210.01,210.2,209.91,209.98,15962.0,198.3238,198.5033,198.2294,198.2955,15962.0
2023-02-03 14:25:00,209.96,210.33,209.93,210.29,9628.0,198.2766,198.626,198.2483,198.5883,9628.0
2023-02-03 14:30:00,210.26,210.29,209.94,210.03,32473.0,198.5599,198.5883,198.2577,198.3427,32473.0
2023-02-03 14:35:00,210.02,210.61,210.02,210.53,10952.0,198.3333,198.8904,198.3333,198.8149,10952.0
2023-02-03 14:40:00,210.54,210.58,210.13,210.13,12890.0,198.8243,198.8621,198.4372,198.4372,12890.0
2023-02-03 14:45:00,210.11,210.29,210.04,210.14,11887.0,198.4183,198.5883,198.3522,198.4466,11887.0
2023-02-03 14:50:00,210.11,210.27,209.97,210.24,9887.0,198.4183,198.5694,198.2861,198.541,9887.0
2023-02-03 14:55:00,210.28,210.34,209.78,209.91,12032.0,198.5788,198.6355,198.1066,198.2294,12032.0
2023-02-03 15:00:00,209.91,209.91,209.59,209.63,10780.0,198.2294,198.2294,197.9272,197.965,10780.0
2023-02-03 15:05:00,209.63,209.87,209.59,209.83,11486.0,197.965,198.1916,197.9272,198.1539,11486.0
2023-02-03 15:10:00,209.81,210.04,209.75,209.99,15213.0,198.135,198.3522,198.0783,198.3049,15213.0
2023-02-03 15:15:00,210.0,210.18,209.76,210.11,16555.0,198.3144,198.4844,198.0877,198.4183,16555.0
2023-02-03 15:20:00,210.12,210.15,209.86,209.99,16194.0,198.4277,198.456,198.1822,198.3049,16194.0
2023-02-03 15:25:00,210.01,210.26,210.01,210.14,16746.0,198.3238,198.5599,198.3238,198.4466,16746.0
2023-02-03 15:30:00,210.16,210.38,209.94,210.0,30883.0,198.4655,198.6732,198.2577,198.3144,30883.0
2023-02-03 15:35:00,209.98,210.17,209.87,210.03,36384.0,198.2955,198.4749,198.1916,198.3427,36384.0
2023-02-03 15:40:00,210.03,210.35,210.01,210.21,42152.0,198.3427,198.6449,198.3238,198.5127,42152.0
2023-02-03 15:45:00,210.18,210.37,210.09,210.18,69586.0,198.4844,198.6638,198.3994,198.4844,69586.0
2023-02-03 15:50:00,210.15,210.34,209.86,210.25,73347.0,198.456,198.6355,198.1822,198.5505,73347.0
2023-02-03 15:55:00,210.27,210.36,209.93,210.25,97264.0,198.5694,198.6544,198.2483,198.5505,97264.0
2023-02-06 09:30:00,209.02,209.77,209.02,209.28,35818.0,197.3889,198.0972,197.3889,197.6345,35818.0
2023-02-06 09:35:00,209.28,209.6,208.93,209.36,12262.0,197.6345,197.9366,197.3039,197.71,12262.0
2023-02-06 09:40:00,209.36,209.41,208.4,208.41,10409.0,197.71,197.7572,196.8034,196.8129,10409.0
2023-02-06 09:45:00,208.37,208.66,208.07,208.36,12910.0,196.7751,197.049,196.4918,196.7656,12910.0
2023-02-06 09:50:00,208.43,209.11,208.43,208.8,13305.0,196.8318,197.4739,196.8318,197.1812,13305.0
2023-02-06 09:55:00,209.0,209.31,208.88,209.14,16406.0,197.37,197.6628,197.2567,197.5022,16406.0
2023-02-06 10:00:00,209.21,209.21,208.77,209.02,13665.0,197.5684,197.5684,197.1528,197.3889,13665.0
2023-02-06 10:05:00,208.97,209.13,208.38,208.81,10006.0,197.3417,197.4928,196.7845,197.1906,10006.0
2023-02-06 10:10:00,208.81,209.02,208.58,208.82,16313.0,197.1906,197.3889,196.9734,197.2001,16313.0
2023-02-06 10:15:00,208.86,208.94,208.62,208.79,7874.0,197.2378,197.3134,197.0112,197.1717,7874.0
2023-02-06 10:20:00,208.84,208.96,208.62,208.86,10987.0,197.2189,197.3323,197.0112,197.2378,10987.0
2023-02-06 10:25:00,208.87,208.92,208.67,208.78,6815.0,197.2473,197.2945,197.0584,197.1623,6815.0
2023-02-06 10:30:00,208.67,209.1,208.6,208.98,14413.0,197.0584,197.4645,196.9923,197.3511,14413.0
2023-02-06 10:35:00,208.96,209.38,208.95,209.2,7093.0,197.3323,197.7289,197.3228,197.5589,7093.0
2023-02-06 10:40:00,209.25,209.45,209.16,209.31,6248.0,197.6061,197.795,197.5211,197.6628,6248.0
2023-02-06 10:45:00,209.31,209.91,209.29,209.84,9853.0,197.6628,198.2294,197.6439,198.1633,9853.0
2023-02-06 10:50:00,209.83,210.38,209.67,210.2,14993.0,198.1539,198.6732,198.0028,198.5033,14993.0
2023-02-06 10:55:00,210.19,210.34,209.96,210.07,18231.0,198.4938,198.6355,198.2766,198.3805,18231.0
2023-02-06 11:00:00,210.06,210.07,209.45,209.47,9232.0,198.3711,198.3805,197.795,197.8139,9232.0
2023-02-06 11:05:00,209.49,209.82,209.45,209.66,11330.0,197.8328,198.1444,197.795,197.9933,11330.0
2023-02-06 11:10:00,209.74,210.0,209.73,209.75,5191.0,198.0689,198.3144,198.0594,198.0783,5191.0
2023-02-06 11:15:00,209.84,210.17,209.79,210.1,17877.0,198.1633,198.4749,198.1161,198.4088,17877.0
2023-02-06 11:20:00,210.1,210.13,209.75,209.78,6622.0,198.4088,198.4372,198.0783,198.1066,6622.0
2023-02-06 11:25:00,209.76,210.14,209.76,210.06,7902.0,198.0877,198.4466,198.0877,198.3711,7902.0
2023-02-06 11:30:00,210.08,210.25,209.91,209.93,22020.0,198.3899,198.5505,198.2294,198.2483,22020.0
2023-02-06 11:35:00,209.95,210.08,209.82,209.97,25626.0,198.2672,198.3899,198.1444,198.2861,25626.0
2023-02-06 11:40:00,209.98,209.98,209.7,209.9,4933.0,198.2955,198.2955,198.0311,198.22,4933.0
2023-02-06 11:45:00,209.94,209.97,209.72,209.79,10442.0,198.2577,198.2861,198.05,198.1161,10442.0
2023-02-06 11:50:00,209.77,209.8,209.44,209.55,6029.0,198.0972,198.1255,197.7856,197.8894,6029.0
2023-02-06 11:55:00,209.46,209.72,209.46,209.56,17012.0,197.8044,198.05,197.8044,197.8989,17012.0
2023-02-06 12:00:00,209.58,209.6,209.39,209.4,15533.0,197.9178,197.9366,197.7383,197.7478,15533.0
2023-02-06 12:05:00,209.46,209.71,209.43,209.71,9186.0,197.8044,198.0405,197.7761,198.0405,9186.0
2023-02-06 12:10:00,209.71,209.78,209.62,209.62,4796.0,198.0405,198.1066,197.9555,197.9555,4796.0
2023-02-06 12:15:00,209.62,209.65,209.41,209.45,13349.0,197.9555,197.9839,197.7572,197.795,13349.0
2023-02-06 12:20:00,209.44,209.55,209.13,209.23,13442.0,197.7856,197.8894,197.4928,197.5872,13442.0
2023-02-06 12:25:00,209.17,209.38,209.09,209.17,6892.0,197.5306,197.7289,197.455,197.5306,6892.0
2023-02-06 12:30:00,209.2,209.64,209.19,209.53,13466.0,197.5589,197.9744,197.5495,197.8705,13466.0
2023-02-06 12:35:00,209.52,209.68,209.41,209.56,8498.0,197.8611,198.0122,197.7572,197.8989,8498.0
2023-02-06 12:40:00,209.56,209.75,209.41,209.41,11417.0,197.8989,198.0783,197.7572,197.7572,11417.0
2023-02-06 12:45:00,209.38,209.75,209.38,209.63,6114.0,197.7289,198.0783,197.7289,197.965,6114.0
2023-02-06 12:50:00,209.62,209.67,209.5,209.66,6552.0,197.9555,198.0028,197.8422,197.9933,6552.0
2023-02-06 12:55:00,209.61,209.63,209.47,209.5,9580.0,197.9461,197.965,197.8139,197.8422,9580.0
2023-02-06 13:00:00,209.48,209.59,209.42,209.51,10088.0,197.8233,197.9272,197.7667,197.8517,10088.0
2023-02-06 13:05:00,209.51,209.59,209.38,209.48,6104.0,197.8517,197.9272,197.7289,197.8233,6104.0
2023-02-06 13:10:00,209.52,209.61,209.31,209.6,20516.0,197.8611,197.9461,197.6628,197.9366,20516.0
2023-02-06 13:15:00,209.6,209.6,209.44,209.5,8135.0,197.9366,197.9366,197.7856,197.8422,8135.0
2023-02-06 13:20:00,209.5,209.71,209.49,209.64,7026.0,197.8422,198.0405,197.8328,197.9744,7026.0
2023-02-06 13:25:00,209.61,209.61,209.4,209.41,6725.0,197.9461,197.9461,197.7478,197.7572,6725.0
2023-02-06 13:30:00,209.36,209.5,209.36,209.45,6864.0,197.71,197.8422,197.71,197.795,6864.0
2023-02-06 13:35:00,209.45,209.58,209.34,209.34,8283.0,197.795,197.9178,197.6911,197.6911,8283.0
2023-02-06 13:40:00,209.32,209.33,208.98,209.09,5379.0,197.6722,197.6817,197.3511,197.455,5379.0
2023-02-06 13:45:00,209.08,209.16,208.88,208.9,5816.0,197.4456,197.5211,197.2567,197.2756,5816.0
2023-02-06 13:50:00,208.95,209.2,208.95,209.06,5559.0,197.3228,197.5589,197.3228,197.4267,5559.0
2023-02-06 13:55:00,209.02,209.33,209.01,209.25,4384.0,197.3889,197.6817,197.3795,197.6061,4384.0
2023-02-06 14:00:00,209.23,209.38,209.17,209.38,7714.0,197.5872,197.7289,197.5306,197.7289,7714.0
2023-02-06 14:05:00,209.38,209.42,209.1,209.21,8006.0,197.7289,197.7667,197.4645,197.5684,8006.0
2023-02-06 14:10:00,209.21,209.54,209.15,209.47,10348.0,197.5684,197.88,197.5117,197.8139,10348.0
2023-02-06 14:15:00,209.51,209.84,209.51,209.62,11081.0,197.8517,198.1633,197.8517,197.9555,11081.0
2023-02-06 14:20:00,209.65,209.71,209.47,209.5,8268.0,197.9839,198.0405,197.8139,197.8422,8268.0
2023-02-06 14:25:00,209.49,209.66,209.41,209.41,10617.0,197.8328,197.9933,197.7572,197.7572,10617.0
2023-02-06 14:30:00,209.41,209.41,209.17,209.2,8611.0,197.7572,197.7572,197.5306,197.5589,8611.0
2023-02-06 14:35:00,209.22,209.27,209.13,209.25,16222.0,197.5778,197.625,197.4928,197.6061,16222.0
2023-02-06 14:40:00,209.21,209.23,209.05,209.14,8483.0,197.5684,197.5872,197.4173,197.5022,8483.0
2023-02-06 14:45:00,209.16,209.21,209.04,209.11,6992.0,197.5211,197.5684,197.4078,197.4739,6992.0
2023-02-06 14:50:00,209.09,209.34,209.04,209.28,12040.0,197.455,197.6911,197.4078,197.6345,12040.0
2023-02-06 14:55:00,209.26,209.37,209.23,209.32,6704.0,197.6156,197.7194,197.5872,197.6722,6704.0
2023-02-06 15:00:00,209.36,209.38,209.14,209.19,7729.0,197.71,197.7289,197.5022,197.5495,7729.0
2023-02-06 15:05:00,209.19,209.41,209.05,209.4,11792.0,197.5495,197.7572,197.4173,197.7478,11792.0
2023-02-06 15:10:00,209.4,209.42,209.11,209.15,10891.0,197.7478,197.7667,197.4739,197.5117,10891.0
2023-02-06 15:15:00,209.15,209.22,209.06,209.16,14677.0,197.5117,197.5778,197.4267,197.5211,14677.0
2023-02-06 15:20:00,209.16,209.24,209.09,209.12,14418.0,197.5211,197.5967,197.455,197.4834,14418.0
2023-02-06 15:25:00,209.1,209.17,208.96,209.07,14055.0,197.4645,197.5306,197.3323,197.4361,14055.0
2023-02-06 15:30:00,209.05,209.21,208.86,209.17,18480.0,197.4173,197.5684,197.2378,197.5306,18480.0
2023-02-06 15:35:00,209.19,209.41,209.17,209.22,12437.0,197.5495,197.7572,197.5306,197.5778,12437.0
2023-02-06 15:40:00,209.18,209.33,209.09,209.15,15923.0,197.54,197.6817,197.455,197.5117,15923.0
2023-02-06 15:45:00,209.15,209.23,208.96,209.09,31977.0,197.5117,197.5872,197.3323,197.455,31977.0
2023-02-06 15:50:00,209.09,209.23,208.82,209.05,36320.0,197.455,197.5872,197.2001,197.4173,36320.0
2023-02-06 15:55:00,209.09,209.12,208.85,208.97,79223.0,197.455,197.4834,197.2284,197.3417,79223.0
2023-02-07 09:30:00,207.04,208.18,207.0,207.99,35903.0,195.5191,196.5957,195.4813,196.4162,35903.0
2023-02-07 09:35:00,208.05,208.36,207.61,207.92,17662.0,196.4729,196.7656,196.0574,196.3501,17662.0
2023-02-07 09:40:00,208.09,208.44,207.97,208.4,8021.0,196.5107,196.8412,196.3974,196.8034,8021.0
2023-02-07 09:45:00,208.4,208.46,207.79,207.85,14186.0,196.8034,196.8601,196.2274,196.284,14186.0
2023-02-07 09:50:00,207.97,208.54,207.97,208.21,5652.0,196.3974,196.9356,196.3974,196.624,5652.0
2023-02-07 09:55:00,208.38,208.84,208.29,208.71,12908.0,196.7845,197.2189,196.6995,197.0962,12908.0
2023-02-07 10:00:00,208.83,208.83,208.27,208.54,7503.0,197.2095,197.2095,196.6807,196.9356,7503.0
2023-02-07 10:05:00,208.55,209.12,208.47,209.03,32553.0,196.9451,197.4834,196.8695,197.3984,32553.0
2023-02-07 10:10:00,208.96,209.15,208.83,208.92,16967.0,197.3323,197.5117,197.2095,197.2945,16967.0
2023-02-07 10:15:00,208.86,208.86,208.3,208.48,8395.0,197.2378,197.2378,196.709,196.879,8395.0
2023-02-07 10:20:00,208.45,208.45,208.25,208.3,5995.0,196.8506,196.8506,196.6618,196.709,5995.0
2023-02-07 10:25:00,208.29,208.39,207.83,207.93,9962.0,196.6995,196.794,196.2651,196.3596,9962.0
2023-02-07 10:30:00,207.93,208.24,207.91,207.93,8168.0,196.3596,196.6523,196.3407,196.3596,8168.0
2023-02-07 10:35:00,207.91,207.99,207.8,207.84,4332.0,196.3407,196.4162,196.2368,196.2746,4332.0
2023-02-07 10:40:00,207.79,208.13,207.75,208.09,9468.0,196.2274,196.5484,196.1896,196.5107,9468.0
2023-02-07 10:45:00,208.08,208.08,207.65,207.75,5396.0,196.5012,196.5012,196.0952,196.1896,5396.0
2023-02-07 10:50:00,207.74,208.16,207.74,207.98,4520.0,196.1801,196.5768,196.1801,196.4068,4520.0
2023-02-07 10:55:00,207.89,207.89,207.12,207.23,5418.0,196.3218,196.3218,195.5947,195.6985,5418.0
2023-02-07 11:00:00,207.15,207.27,207.12,207.19,4762.0,195.623,195.7363,195.5947,195.6608,4762.0
2023-02-07 11:05:00,207.26,207.72,207.25,207.72,5567.0,195.7269,196.1613,195.7174,196.1613,5567.0
2023-02-07 11:10:00,207.64,207.65,207.12,207.18,7502.0,196.0857,196.0952,195.5947,195.6513,7502.0
2023-02-07 11:15:00,207.13,207.25,207.0,207.02,13227.0,195.6041,195.7174,195.4813,195.5002,13227.0
2023-02-07 11:20:00,207.02,207.15,206.72,206.96,38744.0,195.5002,195.623,195.2169,195.4436,38744.0
2023-02-07 11:25:00,206.96,207.01,206.87,206.98,9838.0,195.4436,195.4908,195.3586,195.4624,9838.0
2023-02-07 11:30:00,207.02,207.45,206.88,207.4,34210.0,195.5002,195.9063,195.368,195.8591,34210.0
2023-02-07 11:35:00,207.44,207.45,207.02,207.11,8525.0,195.8968,195.9063,195.5002,195.5852,8525.0
2023-02-07 11:40:00,206.99,207.55,206.99,207.53,40641.0,195.4719,196.0007,195.4719,195.9818,40641.0
2023-02-07 11:45:00,207.54,207.77,207.44,207.61,18409.0,195.9913,196.2085,195.8968,196.0574,18409.0
2023-02-07 11:50:00,207.69,207.99,207.61,207.86,17035.0,196.1329,196.4162,196.0574,196.2935,17035.0
2023-02-07 11:55:00,207.74,207.74,207.46,207.46,2536.0,196.1801,196.1801,195.9157,195.9157,2536.0
2023-02-07 12:00:00,207.51,207.74,207.38,207.65,10295.0,195.9629,196.1801,195.8402,196.0952,10295.0
2023-02-07 12:05:00,207.66,207.83,207.61,207.83,4010.0,196.1046,196.2651,196.0574,196.2651,4010.0
2023-02-07 12:10:00,207.76,207.83,207.7,207.78,5278.0,196.199,196.2651,196.1424,196.2179,5278.0
2023-02-07 12:15:00,207.78,207.82,207.64,207.81,5376.0,196.2179,196.2557,196.0857,196.2463,5376.0
2023-02-07 12:20:00,207.81,207.81,207.54,207.65,11194.0,196.2463,196.2463,195.9913,196.0952,11194.0
2023-02-07 12:25:00,207.7,207.94,207.65,207.81,5855.0,196.1424,196.369,196.0952,196.2463,5855.0
2023-02-07 12:30:00,207.75,207.93,207.57,207.87,13783.0,196.1896,196.3596,196.0196,196.3029,13783.0
2023-02-07 12:35:00,207.89,207.89,207.67,207.85,4455.0,196.3218,196.3218,196.114,196.284,4455.0
2023-02-07 12:40:00,207.85,208.57,207.85,208.36,8883.0,196.284,196.964,196.284,196.7656,8883.0
2023-02-07 12:45:00,208.43,209.25,208.42,209.25,5252.0,196.8318,197.6061,196.8223,197.6061,5252.0
2023-02-07 12:50:00,209.27,209.94,209.03,209.9,9105.0,197.625,198.2577,197.3984,198.22,9105.0
2023-02-07 12:55:00,209.92,210.38,209.91,210.07,9223.0,198.2388,198.6732,198.2294,198.3805,9223.0
2023-02-07 13:00:00,210.07,210.19,209.83,209.91,14445.0,198.3805,198.4938,198.1539,198.2294,14445.0
2023-02-07 13:05:00,209.94,210.19,209.61,209.68,25068.0,198.2577,198.4938,197.9461,198.0122,25068.0
2023-02-07 13:10:00,209.73,209.78,209.41,209.44,4439.0,198.0594,198.1066,197.7572,197.7856,4439.0
2023-02-07 13:15:00,209.37,209.37,208.42,209.0,5435.0,197.7194,197.7194,196.8223,197.37,5435.0
2023-02-07 13:20:00,208.87,209.04,208.32,208.39,5089.0,197.2473,197.4078,196.7279,196.794,5089.0
2023-02-07 13:25:00,208.29,208.57,207.67,207.73,9313.0,196.6995,196.964,196.114,196.1707,9313.0
2023-02-07 13:30:00,207.54,207.59,207.04,207.04,26205.0,195.9913,196.0385,195.5191,195.5191,26205.0
2023-02-07 13:35:00,207.04,207.42,207.0,207.18,10873.0,195.5191,195.878,195.4813,195.6513,10873.0
2023-02-07 13:40:00,207.18,207.69,206.98,206.98,7165.0,195.6513,196.1329,195.4624,195.4624,7165.0
2023-02-07 13:45:00,207.06,207.1,206.56,206.71,6916.0,195.538,195.5758,195.0658,195.2075,6916.0
2023-02-07 13:50:00,206.69,207.01,206.67,206.88,15197.0,195.1886,195.4908,195.1697,195.368,15197.0
2023-02-07 13:55:00,207.02,207.19,206.92,207.01,6469.0,195.5002,195.6608,195.4058,195.4908,6469.0
2023-02-07 14:00:00,207.05,207.68,206.96,207.65,4907.0,195.5285,196.1235,195.4436,196.0952,4907.0
2023-02-07 14:05:00,207.64,208.38,207.59,208.23,6781.0,196.0857,196.7845,196.0385,196.6429,6781.0
2023-02-07 14:10:00,208.21,208.45,208.19,208.44,4991.0,196.624,196.8506,196.6051,196.8412,4991.0
2023-02-07 14:15:00,208.47,208.76,208.43,208.71,13977.0,196.8695,197.1434,196.8318,197.0962,13977.0
2023-02-07 14:20:00,208.64,208.91,208.36,208.91,7558.0,197.0301,197.285,196.7656,197.285,7558.0
2023-02-07 14:25:00,208.91,209.0,208.51,208.61,8931.0,197.285,197.37,196.9073,197.0017,8931.0
2023-02-07 14:30:00,208.6,209.14,208.57,208.91,13275.0,196.9923,197.5022,196.964,197.285,13275.0
2023-02-07 14:35:00,208.91,209.05,208.78,208.89,13389.0,197.285,197.4173,197.1623,197.2662,13389.0
2023-02-07 14:40:00,208.89,208.97,208.7,208.78,13791.0,197.2662,197.3417,197.0867,197.1623,13791.0
2023-02-07 14:45:00,208.79,209.15,208.72,208.96,8410.0,197.1717,197.5117,197.1056,197.3323,8410.0
2023-02-07 14:50:00,209.02,209.12,208.82,209.1,7459.0,197.3889,197.4834,197.2001,197.4645,7459.0
2023-02-07 14:55:00,209.1,209.18,209.0,209.06,5195.0,197.4645,197.54,197.37,197.4267,5195.0
2023-02-07 15:00:00,209.03,209.58,209.01,209.09,18336.0,197.3984,197.9178,197.3795,197.455,18336.0
2023-02-07 15:05:00,209.02,209.15,208.49,208.61,20688.0,197.3889,197.5117,196.8884,197.0017,20688.0
2023-02-07 15:10:00,208.61,208.71,208.4,208.55,16127.0,197.0017,197.0962,196.8034,196.9451,16127.0
2023-02-07 15:15:00,208.55,208.81,208.5,208.74,11799.0,196.9451,197.1906,196.8979,197.1245,11799.0
2023-02-07 15:20:00,208.77,208.84,208.56,208.59,14196.0,197.1528,197.2189,196.9545,196.9829,14196.0
2023-02-07 15:25:00,208.56,208.94,208.41,208.87,13911.0,196.9545,197.3134,196.8129,197.2473,13911.0
2023-02-07 15:30:00,208.88,209.23,208.72,209.09,23033.0,197.2567,197.5872,197.1056,197.455,23033.0
2023-02-07 15:35:00,209.14,209.47,209.0,209.45,28380.0,197.5022,197.8139,197.37,197.795,28380.0
2023-02-07 15:40:00,209.47,209.68,209.38,209.67,42107.0,197.8139,198.0122,197.7289,198.0028,42107.0
2023-02-07 15:45:00,209.66,209.81,209.59,209.77,25620.0,197.9933,198.135,197.9272,198.0972,25620.0
2023-02-07 15:50:00,209.75,209.98,209.7,209.87,59227.0,198.0783,198.2955,198.0311,198.1916,59227.0
2023-02-07 15:55:00,209.9,209.9,209.01,209.02,74273.0,198.22,198.22,197.3795,197.3889,74273.0
2023-02-08 09:30:00,208.37,209.23,207.59,208.06,51666.0,196.7751,197.5872,196.0385,196.4823,51666.0
2023-02-08 09:35:00,208.01,208.76,207.87,208.59,9654.0,196.4351,197.1434,196.3029,196.9829,9654.0
2023-02-08 09:40:00,208.62,209.05,208.58,208.68,13308.0,197.0112,197.4173,196.9734,197.0678,13308.0
2023-02-08 09:45:00,208.68,209.34,208.48,208.76,7739.0,197.0678,197.6911,196.879,197.1434,7739.0
2023-02-08 09:50:00,208.68,208.68,207.99,208.36,10667.0,197.0678,197.0678,196.4162,196.7656,10667.0
2023-02-08 09:55:00,208.53,209.58,208.38,209.45,12155.0,196.9262,197.9178,196.7845,197.795,12155.0
2023-02-08 10:00:00,209.45,209.52,208.85,208.88,20537.0,197.795,197.8611,197.2284,197.2567,20537.0
2023-02-08 10:05:00,208.99,209.01,208.34,208.53,12675.0,197.3606,197.3795,196.7468,196.9262,12675.0
2023-02-08 10:10:00,208.55,208.55,207.98,207.98,27888.0,196.9451,196.9451,196.4068,196.4068,27888.0
2023-02-08 10:15:00,208.0,209.07,207.93,208.86,18520.0,196.4257,197.4361,196.3596,197.2378,18520.0
2023-02-08 10:20:00,208.84,208.84,208.26,208.31,8451.0,197.2189,197.2189,196.6712,196.7184,8451.0
2023-02-08 10:25:00,208.34,208.34,207.83,207.91,35288.0,196.7468,196.7468,196.2651,196.3407,35288.0
2023-02-08 10:30:00,207.99,208.04,207.54,207.93,19439.0,196.4162,196.4635,195.9913,196.3596,19439.0
2023-02-08 10:35:00,207.84,208.3,207.84,208.3,13875.0,196.2746,196.709,196.2746,196.709,13875.0
2023-02-08 10:40:00,208.39,208.39,207.96,208.13,5342.0,196.794,196.794,196.3879,196.5484,5342.0
2023-02-08 10:45:00,208.09,208.11,207.84,207.98,11296.0,196.5107,196.5296,196.2746,196.4068,11296.0
2023-02-08 10:50:00,207.92,207.95,207.46,207.62,9740.0,196.3501,196.3785,195.9157,196.0668,9740.0
2023-02-08 10:55:00,207.65,207.88,207.56,207.59,7660.0,196.0952,196.3124,196.0102,196.0385,7660.0
2023-02-08 11:00:00,207.58,207.65,207.1,207.18,28693.0,196.0291,196.0952,195.5758,195.6513,28693.0
2023-02-08 11:05:00,207.12,207.61,207.12,207.6,13493.0,195.5947,196.0574,195.5947,196.0479,13493.0
2023-02-08 11:10:00,207.61,207.91,207.48,207.64,9104.0,196.0574,196.3407,195.9346,196.0857,9104.0
2023-02-08 11:15:00,207.58,208.03,207.32,208.03,12147.0,196.0291,196.454,195.7835,196.454,12147.0
2023-02-08 11:20:00,208.17,208.17,207.74,207.74,24008.0,196.5862,196.5862,196.1801,196.1801,24008.0
2023-02-08 11:25:00,207.71,207.71,207.1,207.46,10729.0,196.1518,196.1518,195.5758,195.9157,10729.0
2023-02-08 11:30:00,207.42,207.5,207.19,207.37,10336.0,195.878,195.9535,195.6608,195.8307,10336.0
2023-02-08 11:35:00,207.49,207.6,207.44,207.49,12415.0,195.9441,196.0479,195.8968,195.9441,12415.0
2023-02-08 11:40:00,207.49,207.61,207.23,207.61,7170.0,195.9441,196.0574,195.6985,196.0574,7170.0
2023-02-08 11:45:00,207.61,207.72,207.49,207.51,1865.0,196.0574,196.1613,195.9441,195.9629,1865.0
2023-02-08 11:50:00,207.44,207.78,207.44,207.61,3233.0,195.8968,196.2179,195.8968,196.0574,3233.0
2023-02-08 11:55:00,207.62,207.98,207.55,207.79,4776.0,196.0668,196.4068,196.0007,196.2274,4776.0
2023-02-08 12:00:00,207.79,207.79,207.41,207.41,8220.0,196.2274,196.2274,195.8685,195.8685,8220.0
2023-02-08 12:05:00,207.33,207.81,207.33,207.81,9689.0,195.793,196.2463,195.793,196.2463,9689.0
2023-02-08 12:10:00,207.8,207.96,207.61,207.62,7307.0,196.2368,196.3879,196.0574,196.0668,7307.0
2023-02-08 12:15:00,207.55,207.77,207.43,207.53,11741.0,196.0007,196.2085,195.8874,195.9818,11741.0
2023-02-08 12:20:00,207.56,207.74,207.52,207.71,7700.0,196.0102,196.1801,195.9724,196.1518,7700.0
2023-02-08 12:25:00,207.71,207.9,207.6,207.7,9365.0,196.1518,196.3312,196.0479,196.1424,9365.0
2023-02-08 12:30:00,207.75,207.84,207.52,207.52,5972.0,196.1896,196.2746,195.9724,195.9724,5972.0
2023-02-08 12:35:00,207.52,207.76,207.43,207.63,7770.0,195.9724,196.199,195.8874,196.0763,7770.0
2023-02-08 12:40:00,207.55,207.71,207.44,207.71,11606.0,196.0007,196.1518,195.8968,196.1518,11606.0
2023-02-08 12:45:00,207.77,207.89,207.48,207.81,24999.0,196.2085,196.3218,195.9346,196.2463,24999.0
2023-02-08 12:50:00,207.86,207.93,207.59,207.59,8195.0,196.2935,196.3596,196.0385,196.0385,8195.0
2023-02-08 12:55:00,207.56,207.71,207.43,207.67,10166.0,196.0102,196.1518,195.8874,196.114,10166.0
2023-02-08 13:00:00,207.68,208.0,207.65,207.93,4232.0,196.1235,196.4257,196.0952,196.3596,4232.0
2023-02-08 13:05:00,207.98,208.08,207.82,207.84,6175.0,196.4068,196.5012,196.2557,196.2746,6175.0
2023-02-08 13:10:00,207.85,208.03,207.78,207.83,5002.0,196.284,196.454,196.2179,196.2651,5002.0
2023-02-08 13:15:00,207.9,207.9,207.69,207.85,3164.0,196.3312,196.3312,196.1329,196.284,3164.0
2023-02-08 13:20:00,207.84,208.01,207.76,207.96,3597.0,196.2746,196.4351,196.199,196.3879,3597.0
2023-02-08 13:25:00,207.98,207.98,207.65,207.74,11159.0,196.4068,196.4068,196.0952,196.1801,11159.0
2023-02-08 13:30:00,207.71,207.71,207.43,207.54,7407.0,196.1518,196.1518,195.8874,195.9913,7407.0
2023-02-08 13:35:00,207.58,207.8,207.46,207.55,7018.0,196.0291,196.2368,195.9157,196.0007,7018.0
2023-02-08 13:40:00,207.63,207.71,207.47,207.68,9051.0,196.0763,196.1518,195.9252,196.1235,9051.0
2023-02-08 13:45:00,207.62,207.84,207.53,207.58,5405.0,196.0668,196.2746,195.9818,196.0291,5405.0
2023-02-08 13:50:00,207.53,207.61,207.36,207.56,10787.0,195.9818,196.0574,195.8213,196.0102,10787.0
2023-02-08 13:55:00,207.59,207.67,207.37,207.57,6873.0,196.0385,196.114,195.8307,196.0196,6873.0
2023-02-08 14:00:00,207.48,207.58,207.36,207.47,9405.0,195.9346,196.0291,195.8213,195.9252,9405.0
2023-02-08 14:05:00,207.49,207.54,207.14,207.22,5703.0,195.9441,195.9913,195.6135,195.6891,5703.0
2023-02-08 14:10:00,207.27,207.64,207.2,207.6,6757.0,195.7363,196.0857,195.6702,196.0479,6757.0
2023-02-08 14:15:00,207.62,207.72,207.47,207.53,4299.0,196.0668,196.1613,195.9252,195.9818,4299.0
2023-02-08 14:20:00,207.5,207.5,207.3,207.37,6968.0,195.9535,195.9535,195.7646,195.8307,6968.0
2023-02-08 14:25:00,207.28,207.38,206.94,206.95,6471.0,195.7457,195.8402,195.4247,195.4341,6471.0
2023-02-08 14:30:00,207.02,207.03,206.74,206.92,7293.0,195.5002,195.5097,195.2358,195.4058,7293.0
2023-02-08 14:35:00,206.93,207.15,206.93,207.01,7449.0,195.4152,195.623,195.4152,195.4908,7449.0
2023-02-08 14:40:00,206.96,207.09,206.73,206.87,10216.0,195.4436,195.5663,195.2264,195.3586,10216.0
2023-02-08 14:45:00,206.84,207.03,206.81,206.99,8318.0,195.3302,195.5097,195.3019,195.4719,8318.0
2023-02-08 14:50:00,206.95,207.21,206.95,206.97,5530.0,195.4341,195.6796,195.4341,195.453,5530.0
2023-02-08 14:55:00,206.98,207.27,206.84,207.22,8978.0,195.4624,195.7363,195.3302,195.6891,8978.0
2023-02-08 15:00:00,207.21,207.24,207.05,207.05,4513.0,195.6796,195.708,195.5285,195.5285,4513.0
2023-02-08 15:05:00,207.09,207.16,206.89,207.16,8452.0,195.5663,195.6324,195.3774,195.6324,8452.0
2023-02-08 15:10:00,207.21,207.21,206.75,206.86,11231.0,195.6796,195.6796,195.2452,195.3491,11231.0
2023-02-08 15:15:00,206.86,207.07,206.83,206.84,8748.0,195.3491,195.5474,195.3208,195.3302,8748.0
2023-02-08 15:20:00,206.87,207.26,206.86,207.26,13651.0,195.3586,195.7269,195.3491,195.7269,13651.0
2023-02-08 15:25:00,207.24,207.33,207.2,207.3,5689.0,195.708,195.793,195.6702,195.7646,5689.0
2023-02-08 15:30:00,207.26,207.37,206.97,207.0,13883.0,195.7269,195.8307,195.453,195.4813,13883.0
2023-02-08 15:35:00,207.03,207.38,207.03,207.31,14807.0,195.5097,195.8402,195.5097,195.7741,14807.0
2023-02-08 15:40:00,207.26,207.27,207.06,207.12,18588.0,195.7269,195.7363,195.538,195.5947,18588.0
2023-02-08 15:45:00,207.12,207.12,206.81,206.88,28539.0,195.5947,195.5947,195.3019,195.368,28539.0
2023-02-08 15:50:00,206.91,207.08,206.61,206.68,49580.0,195.3963,195.5569,195.113,195.1791,49580.0
2023-02-08 15:55:00,206.72,207.25,206.52,207.17,82580.0,195.2169,195.7174,195.028,195.6419,82580.0
2023-02-09 09:30:00,208.14,208.62,207.74,208.41,49717.0,196.5579,197.0112,196.1801,196.8129,49717.0
2023-02-09 09:35:00,208.34,208.64,208.11,208.32,6250.0,196.7468,197.0301,196.5296,196.7279,6250.0
2023-02-09 09:40:00,208.34,208.34,206.84,206.94,16774.0,196.7468,196.7468,195.3302,195.4247,16774.0
2023-02-09 09:45:00,207.09,207.32,206.92,207.0,14974.0,195.5663,195.7835,195.4058,195.4813,14974.0
2023-02-09 09:50:00,207.07,207.48,206.6,206.63,24728.0,195.5474,195.9346,195.1036,195.1319,24728.0
2023-02-09 09:55:00,206.82,206.84,206.03,206.03,32920.0,195.3113,195.3302,194.5653,194.5653,32920.0
2023-02-09 10:00:00,206.07,206.34,205.7,206.24,43744.0,194.6031,194.8581,194.2537,194.7636,43744.0
2023-02-09 10:05:00,206.3,206.54,206.16,206.42,23379.0,194.8203,195.0469,194.6881,194.9336,23379.0
2023-02-09 10:10:00,206.38,206.51,206.05,206.14,15631.0,194.8958,195.0186,194.5842,194.6692,15631.0
2023-02-09 10:15:00,206.12,206.56,206.12,206.47,13714.0,194.6503,195.0658,194.6503,194.9808,13714.0
2023-02-09 10:20:00,206.49,206.64,206.05,206.17,27573.0,194.9997,195.1414,194.5842,194.6975,27573.0
2023-02-09 10:25:00,206.18,206.18,205.52,205.77,18019.0,194.707,194.707,194.0837,194.3198,18019.0
2023-02-09 10:30:00,205.73,205.98,205.6,205.63,14441.0,194.282,194.5181,194.1592,194.1876,14441.0
2023-02-09 10:35:00,205.56,205.58,205.31,205.44,101899.0,194.1215,194.1403,193.8854,194.0081,101899.0
2023-02-09 10:40:00,205.44,205.99,205.19,205.54,21794.0,194.0081,194.5275,193.772,194.1026,21794.0
2023-02-09 10:45:00,205.46,205.85,205.41,205.84,15564.0,194.027,194.3953,193.9798,194.3859,15564.0
2023-02-09 10:50:00,205.84,206.06,205.38,205.4,8338.0,194.3859,194.5936,193.9515,193.9704,8338.0
2023-02-09 10:55:00,205.41,205.7,205.36,205.59,18138.0,193.9798,194.2537,193.9326,194.1498,18138.0
2023-02-09 11:00:00,205.58,205.66,205.09,205.26,23612.0,194.1403,194.2159,193.6776,193.8382,23612.0
2023-02-09 11:05:00,205.26,205.28,205.07,205.12,24742.0,193.8382,193.857,193.6587,193.7059,24742.0
2023-02-09 11:10:00,205.15,205.21,204.83,204.93,28610.0,193.7343,193.7909,193.4321,193.5265,28610.0
2023-02-09 11:15:00,204.93,204.98,204.66,204.9,22467.0,193.5265,193.5737,193.2715,193.4982,22467.0
2023-02-09 11:20:00,204.9,204.96,204.47,204.55,44548.0,193.4982,193.5548,193.0921,193.1677,44548.0
2023-02-09 11:25:00,204.56,205.13,204.4,204.97,17760.0,193.1771,193.7154,193.026,193.5643,17760.0
2023-02-09 11:30:00,205.02,205.22,204.82,205.08,24604.0,193.6115,193.8004,193.4226,193.6682,24604.0
2023-02-09 11:35:00,205.0,205.27,204.97,205.23,8148.0,193.5926,193.8476,193.5643,193.8098,8148.0
2023-02-09 11:40:00,205.22,205.22,204.94,205.22,12648.0,193.8004,193.8004,193.536,193.8004,12648.0
2023-02-09 11:45:00,205.2,205.3,204.8,204.95,6627.0,193.7815,193.8759,193.4037,193.5454,6627.0
2023-02-09 11:50:00,204.95,205.06,204.86,204.93,8042.0,193.5454,193.6493,193.4604,193.5265,8042.0
2023-02-09 11:55:00,204.95,204.95,204.72,204.91,22200.0,193.5454,193.5454,193.3282,193.5076,22200.0
2023-02-09 12:00:00,204.92,205.0,204.84,204.95,9348.0,193.5171,193.5926,193.4415,193.5454,9348.0
2023-02-09 12:05:00,204.99,205.04,204.84,204.9,8741.0,193.5832,193.6304,193.4415,193.4982,8741.0
2023-02-09 12:10:00,204.91,204.91,204.75,204.84,16751.0,193.5076,193.5076,193.3565,193.4415,16751.0
2023-02-09 12:15:00,204.82,204.82,204.27,204.74,15277.0,193.4226,193.4226,192.9032,193.3471,15277.0
2023-02-09 12:20:00,204.73,204.79,204.67,204.69,7050.0,193.3376,193.3943,193.281,193.2999,7050.0
2023-02-09 12:25:00,204.72,204.75,204.33,204.34,15119.0,193.3282,193.3565,192.9599,192.9693,15119.0
2023-02-09 12:30:00,204.32,204.39,203.64,203.69,8275.0,192.9505,193.0166,192.3083,192.3555,8275.0
2023-02-09 12:35:00,203.65,203.75,203.11,203.37,23110.0,192.3177,192.4122,191.8078,192.0533,23110.0
2023-02-09 12:40:00,203.27,203.73,203.23,203.51,14135.0,191.9589,192.3933,191.9211,192.1855,14135.0
2023-02-09 12:45:00,203.45,203.48,203.26,203.33,12364.0,192.1289,192.1572,191.9494,192.0155,12364.0
2023-02-09 12:50:00,203.32,203.55,203.31,203.55,12106.0,192.0061,192.2233,191.9967,192.2233,12106.0
2023-02-09 12:55:00,203.58,203.8,203.55,203.73,17945.0,192.2516,192.4594,192.2233,192.3933,17945.0
2023-02-09 13:00:00,203.76,203.97,203.56,203.77,26801.0,192.4216,192.6199,192.2327,192.4311,26801.0
2023-02-09 13:05:00,203.79,203.99,203.72,203.83,25893.0,192.45,192.6388,192.3838,192.4877,25893.0
2023-02-09 13:10:00,203.87,203.91,203.76,203.91,21960.0,192.5255,192.5633,192.4216,192.5633,21960.0
2023-02-09 13:15:00,203.92,204.41,203.82,204.34,13872.0,192.5727,193.0355,192.4783,192.9693,13872.0
2023-02-09 13:20:00,204.33,204.33,203.72,203.81,20798.0,192.9599,192.9599,192.3838,192.4688,20798.0
2023-02-09 13:25:00,203.89,203.93,203.45,203.52,25385.0,192.5444,192.5822,192.1289,192.195,25385.0
2023-02-09 13:30:00,203.52,204.08,203.46,204.05,25476.0,192.195,192.7238,192.1383,192.6955,25476.0
2023-02-09 13:35:00,204.05,204.06,203.5,203.55,9158.0,192.6955,192.7049,192.1761,192.2233,9158.0
2023-02-09 13:40:00,203.59,203.62,203.33,203.57,21426.0,192.2611,192.2894,192.0155,192.2422,21426.0
2023-02-09 13:45:00,203.57,203.89,203.37,203.87,18373.0,192.2422,192.5444,192.0533,192.5255,18373.0
2023-02-09 13:50:00,203.84,203.85,203.57,203.62,21683.0,192.4972,192.5066,192.2422,192.2894,21683.0
2023-02-09 13:55:00,203.61,203.64,203.51,203.58,11496.0,192.28,192.3083,192.1855,192.2516,11496.0
2023-02-09 14:00:00,203.61,203.78,203.42,203.46,16646.0,192.28,192.4405,192.1005,192.1383,16646.0
2023-02-09 14:05:00,203.42,203.52,203.16,203.45,17975.0,192.1005,192.195,191.855,192.1289,17975.0
2023-02-09 14:10:00,203.47,203.87,203.38,203.65,11276.0,192.1478,192.5255,192.0628,192.3177,11276.0
2023-02-09 14:15:00,203.61,203.69,203.22,203.29,9425.0,192.28,192.3555,191.9117,191.9778,9425.0
2023-02-09 14:20:00,203.28,203.34,203.0,203.29,47608.0,191.9683,192.025,191.7039,191.9778,47608.0
2023-02-09 14:25:00,203.34,203.61,203.34,203.35,7262.0,192.025,192.28,192.025,192.0344,7262.0
2023-02-09 14:30:00,203.35,203.64,203.25,203.4,8156.0,192.0344,192.3083,191.94,192.0817,8156.0
2023-02-09 14:35:00,203.43,203.82,203.41,203.72,15492.0,192.11,192.4783,192.0911,192.3838,15492.0
2023-02-09 14:40:00,203.69,203.98,203.6,203.87,24608.0,192.3555,192.6294,192.2705,192.5255,24608.0
2023-02-09 14:45:00,203.85,204.0,203.67,203.67,44339.0,192.5066,192.6483,192.3366,192.3366,44339.0
2023-02-09 14:50:00,203.61,203.82,203.47,203.59,21070.0,192.28,192.4783,192.1478,192.2611,21070.0
2023-02-09 14:55:00,203.63,203.78,203.48,203.78,13691.0,192.2989,192.4405,192.1572,192.4405,13691.0
2023-02-09 15:00:00,203.7,203.7,203.26,203.27,13593.0,192.365,192.365,191.9494,191.9589,13593.0
2023-02-09 15:05:00,203.27,203.42,203.18,203.34,20761.0,191.9589,192.1005,191.8739,192.025,20761.0
2023-02-09 15:10:00,203.38,203.44,203.15,203.44,17895.0,192.0628,192.1194,191.8456,192.1194,17895.0
2023-02-09 15:15:00,203.4,203.4,203.15,203.23,11795.0,192.0817,192.0817,191.8456,191.9211,11795.0
2023-02-09 15:20:00,203.16,203.32,203.05,203.07,14182.0,191.855,192.0061,191.7511,191.77,14182.0
2023-02-09 15:25:00,203.08,203.17,203.05,203.09,24628.0,191.7795,191.8645,191.7511,191.7889,24628.0
2023-02-09 15:30:00,203.09,203.09,202.58,202.59,47545.0,191.7889,191.7889,191.3073,191.3167,47545.0
2023-02-09 15:35:00,202.59,202.78,202.45,202.78,39904.0,191.3167,191.4962,191.1845,191.4962,39904.0
2023-02-09 15:40:00,202.78,202.93,202.49,202.9,47683.0,191.4962,191.6378,191.2223,191.6095,47683.0
2023-02-09 15:45:00,202.93,203.15,202.58,202.8,41962.0,191.6378,191.8456,191.3073,191.515,41962.0
2023-02-09 15:50:00,202.78,203.29,202.76,203.12,56198.0,191.4962,191.9778,191.4773,191.8172,56198.0
2023-02-09 15:55:00,203.11,203.11,202.6,202.84,92266.0,191.8078,191.8078,191.3262,191.5528,92266.0
2023-02-10 09:30:00,202.22,203.05,201.76,202.92,35169.0,190.9673,191.7511,190.5329,191.6284,35169.0
2023-02-10 09:35:00,202.88,203.08,201.76,201.97,12040.0,191.5906,191.7795,190.5329,190.7312,12040.0
2023-02-10 09:40:00,201.98,202.82,201.98,202.78,25267.0,190.7407,191.5339,190.7407,191.4962,25267.0
2023-02-10 09:45:00,202.57,202.69,202.28,202.5,14464.0,191.2978,191.4112,191.024,191.2317,14464.0
2023-02-10 09:50:00,202.47,202.58,202.08,202.53,34073.0,191.2034,191.3073,190.8351,191.2601,34073.0
2023-02-10 09:55:00,202.56,203.17,202.38,203.14,15744.0,191.2884,191.8645,191.1184,191.8361,15744.0
2023-02-10 10:00:00,203.25,203.38,202.45,203.34,28094.0,191.94,192.0628,191.1845,192.025,28094.0
2023-02-10 10:05:00,203.23,204.1,203.23,203.88,34126.0,191.9211,192.7427,191.9211,192.5349,34126.0
2023-02-10 10:10:00,203.82,204.38,203.8,203.97,37140.0,192.4783,193.0071,192.4594,192.6199,37140.0
2023-02-10 10:15:00,204.02,204.84,203.81,204.78,44754.0,192.6672,193.4415,192.4688,193.3849,44754.0
2023-02-10 10:20:00,204.85,205.08,204.6,204.87,25032.0,193.451,193.6682,193.2149,193.4699,25032.0
2023-02-10 10:25:00,204.94,204.94,204.53,204.65,13564.0,193.536,193.536,193.1488,193.2621,13564.0
2023-02-10 10:30:00,204.7,205.21,204.46,205.21,29817.0,193.3093,193.7909,193.0827,193.7909,29817.0
2023-02-10 10:35:00,205.28,205.58,205.18,205.35,21708.0,193.857,194.1403,193.7626,193.9231,21708.0
2023-02-10 10:40:00,205.3,205.36,204.86,205.26,28200.0,193.8759,193.9326,193.4604,193.8382,28200.0
2023-02-10 10:45:00,205.17,205.17,204.7,204.72,13353.0,193.7532,193.7532,193.3093,193.3282,13353.0
2023-02-10 10:50:00,204.72,204.72,203.93,204.34,14092.0,193.3282,193.3282,192.5822,192.9693,14092.0
2023-02-10 10:55:00,204.26,204.31,203.87,203.99,21032.0,192.8938,192.941,192.5255,192.6388,21032.0
2023-02-10 11:00:00,204.01,204.75,203.79,204.74,36912.0,192.6577,193.3565,192.45,193.3471,36912.0
2023-02-10 11:05:00,204.67,205.43,204.65,205.14,37879.0,193.281,193.9987,193.2621,193.7248,37879.0
2023-02-10 11:10:00,205.36,205.36,204.69,204.98,9374.0,193.9326,193.9326,193.2999,193.5737,9374.0
2023-02-10 11:15:00,205.05,205.82,204.99,205.8,8552.0,193.6398,194.367,193.5832,194.3481,8552.0
2023-02-10 11:20:00,205.78,205.95,205.73,205.91,9160.0,194.3292,194.4898,194.282,194.452,9160.0
2023-02-10 11:25:00,205.87,206.1,205.58,205.68,20498.0,194.4142,194.6314,194.1403,194.2348,20498.0
2023-02-10 11:30:00,205.68,205.76,205.36,205.58,13626.0,194.2348,194.3103,193.9326,194.1403,13626.0
2023-02-10 11:35:00,205.58,205.67,205.04,205.04,7664.0,194.1403,194.2253,193.6304,193.6304,7664.0
2023-02-10 11:40:00,205.07,205.29,205.0,205.17,6023.0,193.6587,193.8665,193.5926,193.7532,6023.0
2023-02-10 11:45:00,205.12,205.27,204.65,204.7,12733.0,193.7059,193.8476,193.2621,193.3093,12733.0
2023-02-10 11:50:00,204.66,205.13,204.66,205.13,9023.0,193.2715,193.7154,193.2715,193.7154,9023.0
2023-02-10 11:55:00,205.16,205.22,204.75,205.01,10005.0,193.7437,193.8004,193.3565,193.6021,10005.0
2023-02-10 12:00:00,204.97,205.08,204.72,204.73,5702.0,193.5643,193.6682,193.3282,193.3376,5702.0
2023-02-10 12:05:00,204.71,205.01,204.67,205.01,10858.0,193.3188,193.6021,193.281,193.6021,10858.0
2023-02-10 12:10:00,205.01,205.01,204.39,204.41,9509.0,193.6021,193.6021,193.0166,193.0355,9509.0
2023-02-10 12:15:00,204.51,204.9,204.38,204.79,9528.0,193.1299,193.4982,193.0071,193.3943,9528.0
2023-02-10 12:20:00,204.69,204.89,204.59,204.78,10128.0,193.2999,193.4887,193.2054,193.3849,10128.0
2023-02-10 12:25:00,204.81,204.94,204.6,204.94,5973.0,193.4132,193.536,193.2149,193.536,5973.0
2023-02-10 12:30:00,204.95,205.32,204.84,205.18,9267.0,193.5454,193.8948,193.4415,193.7626,9267.0
2023-02-10 12:35:00,205.16,205.16,204.9,205.07,11304.0,193.7437,193.7437,193.4982,193.6587,11304.0
2023-02-10 12:40:00,205.09,205.13,204.88,205.01,10666.0,193.6776,193.7154,193.4793,193.6021,10666.0
2023-02-10 12:45:00,205.0,205.14,204.99,205.04,5423.0,193.5926,193.7248,193.5832,193.6304,5423.0
2023-02-10 12:50:00,205.04,205.17,204.96,205.17,6318.0,193.6304,193.7532,193.5548,193.7532,6318.0
2023-02-10 12:55:00,205.13,205.13,204.99,205.03,3303.0,193.7154,193.7154,193.5832,193.6209,3303.0
2023-02-10 13:00:00,205.07,205.21,205.05,205.13,6267.0,193.6587,193.7909,193.6398,193.7154,6267.0
2023-02-10 13:05:00,205.16,205.2,204.95,204.98,6986.0,193.7437,193.7815,193.5454,193.5737,6986.0
2023-02-10 13:10:00,204.98,205.18,204.94,205.05,8887.0,193.5737,193.7626,193.536,193.6398,8887.0
2023-02-10 13:15:00,205.08,205.44,205.08,205.41,8930.0,193.6682,194.0081,193.6682,193.9798,8930.0
2023-02-10 13:20:00,205.4,205.6,205.4,205.49,9411.0,193.9704,194.1592,193.9704,194.0554,9411.0
2023-02-10 13:25:00,205.47,205.48,205.14,205.14,3745.0,194.0365,194.0459,193.7248,193.7248,3745.0
2023-02-10 13:30:00,205.12,205.18,204.94,205.08,18051.0,193.7059,193.7626,193.536,193.6682,18051.0
2023-02-10 13:35:00,205.2,205.24,204.99,205.21,12616.0,193.7815,193.8193,193.5832,193.7909,12616.0
2023-02-10 13:40:00,205.18,205.19,204.86,204.89,6464.0,193.7626,193.772,193.4604,193.4887,6464.0
2023-02-10 13:45:00,204.84,205.21,204.83,205.09,4829.0,193.4415,193.7909,193.4321,193.6776,4829.0
2023-02-10 13:50:00,205.12,205.12,204.84,204.92,5494.0,193.7059,193.7059,193.4415,193.5171,5494.0
2023-02-10 13:55:00,204.88,204.88,204.64,204.72,7583.0,193.4793,193.4793,193.2527,193.3282,7583.0
2023-02-10 14:00:00,204.75,204.76,204.51,204.67,12410.0,193.3565,193.366,193.1299,193.281,12410.0
2023-02-10 14:05:00,204.67,204.67,204.48,204.56,6864.0,193.281,193.281,193.1016,193.1771,6864.0
2023-02-10 14:10:00,204.58,205.01,204.58,205.0,12938.0,193.196,193.6021,193.196,193.5926,12938.0
2023-02-10 14:15:00,205.02,205.15,205.02,205.09,6550.0,193.6115,193.7343,193.6115,193.6776,6550.0
2023-02-10 14:20:00,205.09,205.09,204.8,204.87,20596.0,193.6776,193.6776,193.4037,193.4699,20596.0
2023-02-10 14:25:00,204.82,205.0,204.8,204.87,14165.0,193.4226,193.5926,193.4037,193.4699,14165.0
2023-02-10 14:30:00,204.85,205.27,204.8,205.12,12202.0,193.451,193.8476,193.4037,193.7059,12202.0
2023-02-10 14:35:00,205.12,205.16,204.89,205.06,21238.0,193.7059,193.7437,193.4887,193.6493,21238.0
2023-02-10 14:40:00,205.13,205.18,204.91,205.04,5635.0,193.7154,193.7626,193.5076,193.6304,5635.0
2023-02-10 14:45:00,205.04,205.09,204.93,205.08,5364.0,193.6304,193.6776,193.5265,193.6682,5364.0
2023-02-10 14:50:00,205.01,205.27,205.0,205.24,7626.0,193.6021,193.8476,193.5926,193.8193,7626.0
2023-02-10 14:55:00,205.24,205.41,205.15,205.2,10907.0,193.8193,193.9798,193.7343,193.7815,10907.0
2023-02-10 15:00:00,205.26,205.35,205.02,205.03,11250.0,193.8382,193.9231,193.6115,193.6209,11250.0
2023-02-10 15:05:00,205.06,205.22,205.06,205.16,11940.0,193.6493,193.8004,193.6493,193.7437,11940.0
2023-02-10 15:10:00,205.14,205.19,204.89,204.89,8034.0,193.7248,193.772,193.4887,193.4887,8034.0
2023-02-10 15:15:00,204.89,204.94,204.56,204.92,61566.0,193.4887,193.536,193.1771,193.5171,61566.0
2023-02-10 15:20:00,204.86,204.91,204.54,204.55,11993.0,193.4604,193.5076,193.1582,193.1677,11993.0
2023-02-10 15:25:00,204.56,204.79,204.55,204.74,12315.0,193.1771,193.3943,193.1677,193.3471,12315.0
2023-02-10 15:30:00,204.75,204.98,204.75,204.95,21711.0,193.3565,193.5737,193.3565,193.5454,21711.0
2023-02-10 15:35:00,204.94,205.12,204.88,205.12,20373.0,193.536,193.7059,193.4793,193.7059,20373.0
2023-02-10 15:40:00,205.12,205.13,204.88,205.0,19668.0,193.7059,193.7154,193.4793,193.5926,19668.0
2023-02-10 15:45:00,205.03,205.32,205.0,205.27,38515.0,193.6209,193.8948,193.5926,193.8476,38515.0
2023-02-10 15:50:00,205.26,205.31,205.03,205.11,59430.0,193.8382,193.8854,193.6209,193.6965,59430.0
2023-02-10 15:55:00,205.11,205.54,204.94,205.54,145357.0,193.6965,194.1026,193.536,194.1026,145357.0
2023-02-13 09:30:00,204.92,205.53,204.69,205.12,43652.0,193.5171,194.0931,193.2999,193.7059,43652.0
2023-02-13 09:35:00,205.03,205.85,204.53,205.53,32004.0,193.6209,194.3953,193.1488,194.0931,32004.0
2023-02-13 09:40:00,205.64,206.24,205.36,205.88,41701.0,194.197,194.7636,193.9326,194.4237,41701.0
2023-02-13 09:45:00,205.9,206.69,205.64,206.63,29586.0,194.4425,195.1886,194.197,195.1319,29586.0
2023-02-13 09:50:00,206.69,206.92,206.35,206.78,16333.0,195.1886,195.4058,194.8675,195.2736,16333.0
2023-02-13 09:55:00,206.74,207.21,206.68,206.85,23988.0,195.2358,195.6796,195.1791,195.3397,23988.0
2023-02-13 10:00:00,206.99,207.03,206.19,206.28,24689.0,195.4719,195.5097,194.7164,194.8014,24689.0
2023-02-13 10:05:00,206.21,206.98,206.21,206.76,31776.0,194.7353,195.4624,194.7353,195.2547,31776.0
2023-02-13 10:10:00,206.75,207.13,206.64,206.86,20683.0,195.2452,195.6041,195.1414,195.3491,20683.0
2023-02-13 10:15:00,206.86,207.39,206.6,207.39,16603.0,195.3491,195.8496,195.1036,195.8496,16603.0
2023-02-13 10:20:00,207.39,207.79,207.24,207.71,33497.0,195.8496,196.2274,195.708,196.1518,33497.0
2023-02-13 10:25:00,207.72,208.45,207.72,208.44,28100.0,196.1613,196.8506,196.1613,196.8412,28100.0
2023-02-13 10:30:00,208.44,208.64,208.18,208.55,24982.0,196.8412,197.0301,196.5957,196.9451,24982.0
2023-02-13 10:35:00,208.55,208.67,208.35,208.39,19238.0,196.9451,197.0584,196.7562,196.794,19238.0
2023-02-13 10:40:00,208.45,208.86,208.44,208.45,15395.0,196.8506,197.2378,196.8412,196.8506,15395.0
2023-02-13 10:45:00,208.42,208.62,208.21,208.48,10786.0,196.8223,197.0112,196.624,196.879,10786.0
2023-02-13 10:50:00,208.48,208.55,208.09,208.23,24781.0,196.879,196.9451,196.5107,196.6429,24781.0
2023-02-13 10:55:00,208.22,208.53,208.22,208.34,13590.0,196.6334,196.9262,196.6334,196.7468,13590.0
2023-02-13 11:00:00,208.38,208.42,208.11,208.25,9262.0,196.7845,196.8223,196.5296,196.6618,9262.0
2023-02-13 11:05:00,208.31,208.73,208.31,208.73,14556.0,196.7184,197.1151,196.7184,197.1151,14556.0
2023-02-13 11:10:00,208.77,208.94,208.64,208.88,16117.0,197.1528,197.3134,197.0301,197.2567,16117.0
2023-02-13 11:15:00,208.9,208.91,208.53,208.55,8489.0,197.2756,197.285,196.9262,196.9451,8489.0
2023-02-13 11:20:00,208.67,208.7,208.29,208.36,12103.0,197.0584,197.0867,196.6995,196.7656,12103.0
2023-02-13 11:25:00,208.38,208.55,208.16,208.2,29608.0,196.7845,196.9451,196.5768,196.6146,29608.0
2023-02-13 11:30:00,208.17,208.18,207.61,207.7,16214.0,196.5862,196.5957,196.0574,196.1424,16214.0
2023-02-13 11:35:00,207.74,207.74,207.18,207.18,12412.0,196.1801,196.1801,195.6513,195.6513,12412.0
2023-02-13 11:40:00,207.2,207.9,207.07,207.9,15014.0,195.6702,196.3312,195.5474,196.3312,15014.0
2023-02-13 11:45:00,207.96,208.04,207.63,207.63,8641.0,196.3879,196.4635,196.0763,196.0763,8641.0
2023-02-13 11:50:00,207.65,207.65,207.3,207.31,11732.0,196.0952,196.0952,195.7646,195.7741,11732.0
2023-02-13 11:55:00,207.34,207.49,207.19,207.49,10721.0,195.8024,195.9441,195.6608,195.9441,10721.0
2023-02-13 12:00:00,207.43,207.5,207.13,207.13,8542.0,195.8874,195.9535,195.6041,195.6041,8542.0
2023-02-13 12:05:00,207.15,207.4,207.09,207.24,9831.0,195.623,195.8591,195.5663,195.708,9831.0
2023-02-13 12:10:00,207.19,207.48,207.19,207.3,17299.0,195.6608,195.9346,195.6608,195.7646,17299.0
2023-02-13 12:15:00,207.36,207.69,207.34,207.58,19564.0,195.8213,196.1329,195.8024,196.0291,19564.0
2023-02-13 12:20:00,207.56,208.11,207.56,208.09,23115.0,196.0102,196.5296,196.0102,196.5107,23115.0
2023-02-13 12:25:00,208.05,208.08,207.5,207.62,18356.0,196.4729,196.5012,195.9535,196.0668,18356.0
2023-02-13 12:30:00,207.61,207.66,207.47,207.63,8841.0,196.0574,196.1046,195.9252,196.0763,8841.0
2023-02-13 12:35:00,207.63,207.7,207.37,207.44,9429.0,196.0763,196.1424,195.8307,195.8968,9429.0
2023-02-13 12:40:00,207.47,207.52,207.27,207.29,13888.0,195.9252,195.9724,195.7363,195.7552,13888.0
2023-02-13 12:45:00,207.27,207.42,207.23,207.28,15138.0,195.7363,195.878,195.6985,195.7457,15138.0
2023-02-13 12:50:00,207.26,207.33,206.79,206.82,25774.0,195.7269,195.793,195.283,195.3113,25774.0
2023-02-13 12:55:00,206.85,206.97,206.65,206.65,16298.0,195.3397,195.453,195.1508,195.1508,16298.0
2023-02-13 13:00:00,206.68,206.89,206.67,206.79,36334.0,195.1791,195.3774,195.1697,195.283,36334.0
2023-02-13 13:05:00,206.79,206.84,206.61,206.77,40520.0,195.283,195.3302,195.113,195.2641,40520.0
2023-02-13 13:10:00,206.78,207.29,206.78,207.26,12689.0,195.2736,195.7552,195.2736,195.7269,12689.0
2023-02-13 13:15:00,207.21,207.28,207.12,207.23,10410.0,195.6796,195.7457,195.5947,195.6985,10410.0
2023-02-13 13:20:00,207.17,207.19,206.89,206.95,13189.0,195.6419,195.6608,195.3774,195.4341,13189.0
2023-02-13 13:25:00,206.91,207.07,206.86,206.93,14549.0,195.3963,195.5474,195.3491,195.4152,14549.0
2023-02-13 13:30:00,206.93,207.27,206.89,207.14,13537.0,195.4152,195.7363,195.3774,195.6135,13537.0
2023-02-13 13:35:00,207.14,207.45,207.14,207.22,19023.0,195.6135,195.9063,195.6135,195.6891,19023.0
2023-02-13 13:40:00,207.21,207.36,207.1,207.16,13404.0,195.6796,195.8213,195.5758,195.6324,13404.0
2023-02-13 13:45:00,207.18,207.34,207.15,207.28,10036.0,195.6513,195.8024,195.623,195.7457,10036.0
2023-02-13 13:50:00,207.26,207.26,206.98,207.03,16048.0,195.7269,195.7269,195.4624,195.5097,16048.0
2023-02-13 13:55:00,207.01,207.05,206.73,206.83,13111.0,195.4908,195.5285,195.2264,195.3208,13111.0
2023-02-13 14:00:00,206.85,206.89,206.65,206.83,13249.0,195.3397,195.3774,195.1508,195.3208,13249.0
2023-02-13 14:05:00,206.85,207.2,206.85,206.86,20916.0,195.3397,195.6702,195.3397,195.3491,20916.0
2023-02-13 14:10:00,206.91,206.94,206.76,206.9,12676.0,195.3963,195.4247,195.2547,195.3869,12676.0
2023-02-13 14:15:00,206.89,206.92,206.74,206.88,14016.0,195.3774,195.4058,195.2358,195.368,14016.0
2023-02-13 14:20:00,206.9,207.0,206.83,206.99,17721.0,195.3869,195.4813,195.3208,195.4719,17721.0
2023-02-13 14:25:00,207.0,207.13,206.89,206.98,26997.0,195.4813,195.6041,195.3774,195.4624,26997.0
2023-02-13 14:30:00,206.98,207.12,206.9,207.01,27370.0,195.4624,195.5947,195.3869,195.4908,27370.0
2023-02-13 14:35:00,207.04,207.04,206.81,206.87,18223.0,195.5191,195.5191,195.3019,195.3586,18223.0
2023-02-13 14:40:00,206.89,207.03,206.79,207.01,47014.0,195.3774,195.5097,195.283,195.4908,47014.0
2023-02-13 14:45:00,207.01,207.26,207.01,207.14,41397.0,195.4908,195.7269,195.4908,195.6135,41397.0
2023-02-13 14:50:00,207.12,207.33,207.11,207.15,32801.0,195.5947,195.793,195.5852,195.623,32801.0
2023-02-13 14:55:00,207.17,207.27,207.12,207.27,25005.0,195.6419,195.7363,195.5947,195.7363,25005.0
2023-02-13 15:00:00,207.24,207.31,207.11,207.23,38410.0,195.708,195.7741,195.5852,195.6985,38410.0
2023-02-13 15:05:00,207.26,207.28,206.52,206.55,35695.0,195.7269,195.7457,195.028,195.0564,35695.0
2023-02-13 15:10:00,206.5,206.85,206.34,206.46,32364.0,195.0092,195.3397,194.8581,194.9714,32364.0
2023-02-13 15:15:00,206.5,206.58,206.11,206.34,22479.0,195.0092,195.0847,194.6409,194.8581,22479.0
2023-02-13 15:20:00,206.31,206.38,206.18,206.19,24148.0,194.8297,194.8958,194.707,194.7164,24148.0
2023-02-13 15:25:00,206.22,206.22,205.81,205.94,42334.0,194.7447,194.7447,194.3575,194.4803,42334.0
2023-02-13 15:30:00,205.91,206.07,205.59,205.75,26213.0,194.452,194.6031,194.1498,194.3009,26213.0
2023-02-13 15:35:00,205.75,206.09,205.61,205.78,34559.0,194.3009,194.622,194.1687,194.3292,34559.0
2023-02-13 15:40:00,205.8,205.98,205.33,205.37,64581.0,194.3481,194.5181,193.9043,193.942,64581.0
2023-02-13 15:45:00,205.35,205.59,205.22,205.56,93241.0,193.9231,194.1498,193.8004,194.1215,93241.0
2023-02-13 15:50:00,205.62,205.68,205.03,205.33,94999.0,194.1781,194.2348,193.6209,193.9043,94999.0
2023-02-13 15:55:00,205.36,206.18,205.36,206.09,202932.0,193.9326,194.707,193.9326,194.622,202932.0
2023-02-14 09:30:00,205.86,205.89,204.16,204.59,45621.0,194.4048,194.4331,192.7994,193.2054,45621.0
2023-02-14 09:35:00,204.57,204.57,203.74,203.85,17262.0,193.1865,193.1865,192.4027,192.5066,17262.0
2023-02-14 09:40:00,203.86,204.88,203.79,204.69,11207.0,192.5161,193.4793,192.45,193.2999,11207.0
2023-02-14 09:45:00,204.87,205.36,204.74,204.93,15142.0,193.4699,193.9326,193.3471,193.5265,15142.0
2023-02-14 09:50:00,205.06,205.7,205.05,205.7,19607.0,193.6493,194.2537,193.6398,194.2537,19607.0
2023-02-14 09:55:00,205.68,205.93,205.43,205.53,18014.0,194.2348,194.4709,193.9987,194.0931,18014.0
2023-02-14 10:00:00,205.55,205.58,205.21,205.33,9064.0,194.112,194.1403,193.7909,193.9043,9064.0
2023-02-14 10:05:00,205.33,205.42,205.04,205.14,16930.0,193.9043,193.9892,193.6304,193.7248,16930.0
2023-02-14 10:10:00,205.07,205.46,205.03,205.34,13958.0,193.6587,194.027,193.6209,193.9137,13958.0
2023-02-14 10:15:00,205.37,205.58,205.19,205.2,10054.0,193.942,194.1403,193.772,193.7815,10054.0
2023-02-14 10:20:00,205.11,205.37,204.92,204.92,10425.0,193.6965,193.942,193.5171,193.5171,10425.0
2023-02-14 10:25:00,204.8,204.8,204.13,204.13,12979.0,193.4037,193.4037,192.771,192.771,12979.0
2023-02-14 10:30:00,204.13,204.13,203.44,203.44,20609.0,192.771,192.771,192.1194,192.1194,20609.0
2023-02-14 10:35:00,203.44,203.44,202.52,202.7,38889.0,192.1194,192.1194,191.2506,191.4206,38889.0
2023-02-14 10:40:00,202.66,203.05,202.57,202.97,23640.0,191.3828,191.7511,191.2978,191.6756,23640.0
2023-02-14 10:45:00,202.89,202.94,202.44,202.81,25498.0,191.6,191.6472,191.1751,191.5245,25498.0
2023-02-14 10:50:00,202.81,202.81,202.25,202.71,17283.0,191.5245,191.5245,190.9956,191.43,17283.0
2023-02-14 10:55:00,202.78,203.12,202.64,203.02,17017.0,191.4962,191.8172,191.3639,191.7228,17017.0
2023-02-14 11:00:00,202.84,203.46,202.84,203.34,11850.0,191.5528,192.1383,191.5528,192.025,11850.0
2023-02-14 11:05:00,203.31,203.49,203.12,203.28,10161.0,191.9967,192.1666,191.8172,191.9683,10161.0
2023-02-14 11:10:00,203.38,203.51,202.98,203.19,5515.0,192.0628,192.1855,191.685,191.8833,5515.0
2023-02-14 11:15:00,203.11,203.58,203.04,203.48,6360.0,191.8078,192.2516,191.7417,192.1572,6360.0
2023-02-14 11:20:00,203.48,203.52,203.2,203.37,7170.0,192.1572,192.195,191.8928,192.0533,7170.0
2023-02-14 11:25:00,203.39,203.39,202.46,202.67,13716.0,192.0722,192.0722,191.194,191.3923,13716.0
2023-02-14 11:30:00,202.58,202.58,201.94,202.06,11291.0,191.3073,191.3073,190.7029,190.8162,11291.0
2023-02-14 11:35:00,202.19,202.44,202.05,202.12,6747.0,190.939,191.1751,190.8068,190.8729,6747.0
2023-02-14 11:40:00,201.96,202.14,201.73,202.0,10186.0,190.7218,190.8918,190.5046,190.7596,10186.0
2023-02-14 11:45:00,202.0,202.11,201.85,202.09,7967.0,190.7596,190.8634,190.6179,190.8445,7967.0
2023-02-14 11:50:00,202.07,202.09,201.6,201.97,8897.0,190.8257,190.8445,190.3818,190.7312,8897.0
2023-02-14 11:55:00,201.99,202.47,201.89,202.31,12266.0,190.7501,191.2034,190.6557,191.0523,12266.0
2023-02-14 12:00:00,202.37,202.68,202.2,202.41,7980.0,191.109,191.4017,190.9484,191.1467,7980.0
2023-02-14 12:05:00,202.42,202.44,202.27,202.43,4082.0,191.1562,191.1751,191.0145,191.1656,4082.0
2023-02-14 12:10:00,202.43,202.88,202.43,202.8,7816.0,191.1656,191.5906,191.1656,191.515,7816.0
2023-02-14 12:15:00,202.85,202.85,202.52,202.78,10514.0,191.5623,191.5623,191.2506,191.4962,10514.0
2023-02-14 12:20:00,202.78,202.97,202.45,202.56,10584.0,191.4962,191.6756,191.1845,191.2884,10584.0
2023-02-14 12:25:00,202.57,203.0,202.46,202.71,6079.0,191.2978,191.7039,191.194,191.43,6079.0
2023-02-14 12:30:00,202.69,202.94,202.6,202.94,5245.0,191.4112,191.6472,191.3262,191.6472,5245.0
2023-02-14 12:35:00,202.94,202.96,202.58,202.65,4521.0,191.6472,191.6661,191.3073,191.3734,4521.0
2023-02-14 12:40:00,202.59,202.76,202.48,202.51,8697.0,191.3167,191.4773,191.2128,191.2412,8697.0
2023-02-14 12:45:00,202.55,202.87,202.46,202.71,9240.0,191.279,191.5811,191.194,191.43,9240.0
2023-02-14 12:50:00,202.68,202.87,202.57,202.72,4131.0,191.4017,191.5811,191.2978,191.4395,4131.0
2023-02-14 12:55:00,202.65,203.09,202.65,202.82,10325.0,191.3734,191.7889,191.3734,191.5339,10325.0
2023-02-14 13:00:00,202.88,203.63,202.79,203.42,24608.0,191.5906,192.2989,191.5056,192.1005,24608.0
2023-02-14 13:05:00,203.41,203.69,203.35,203.55,5431.0,192.0911,192.3555,192.0344,192.2233,5431.0
2023-02-14 13:10:00,203.61,203.62,203.4,203.59,12376.0,192.28,192.2894,192.0817,192.2611,12376.0
2023-02-14 13:15:00,203.65,204.08,203.49,203.75,11788.0,192.3177,192.7238,192.1666,192.4122,11788.0
2023-02-14 13:20:00,203.75,203.8,203.28,203.44,24601.0,192.4122,192.4594,191.9683,192.1194,24601.0
2023-02-14 13:25:00,203.44,203.53,203.33,203.34,13147.0,192.1194,192.2044,192.0155,192.025,13147.0
2023-02-14 13:30:00,203.4,203.5,203.26,203.41,5760.0,192.0817,192.1761,191.9494,192.0911,5760.0
2023-02-14 13:35:00,203.49,203.55,203.24,203.49,10785.0,192.1666,192.2233,191.9306,192.1666,10785.0
2023-02-14 13:40:00,203.57,203.6,203.04,203.06,9747.0,192.2422,192.2705,191.7417,191.7606,9747.0
2023-02-14 13:45:00,203.13,203.46,203.13,203.32,10080.0,191.8267,192.1383,191.8267,192.0061,10080.0
2023-02-14 13:50:00,203.27,203.53,203.27,203.51,7635.0,191.9589,192.2044,191.9589,192.1855,7635.0
2023-02-14 13:55:00,203.56,203.62,203.26,203.26,9409.0,192.2327,192.2894,191.9494,191.9494,9409.0
2023-02-14 14:00:00,203.26,203.69,203.21,203.59,11298.0,191.9494,192.3555,191.9022,192.2611,11298.0
2023-02-14 14:05:00,203.64,203.65,202.91,203.11,13971.0,192.3083,192.3177,191.6189,191.8078,13971.0
2023-02-14 14:10:00,203.17,203.35,203.08,203.32,8125.0,191.8645,192.0344,191.7795,192.0061,8125.0
2023-02-14 14:15:00,203.36,203.92,203.31,203.91,7111.0,192.0439,192.5727,191.9967,192.5633,7111.0
2023-02-14 14:20:00,203.89,204.07,203.74,203.89,19800.0,192.5444,192.7144,192.4027,192.5444,19800.0
2023-02-14 14:25:00,203.91,204.13,203.83,204.11,5825.0,192.5633,192.771,192.4877,192.7521,5825.0
2023-02-14 14:30:00,204.1,204.45,204.0,204.4,9653.0,192.7427,193.0732,192.6483,193.026,9653.0
2023-02-14 14:35:00,204.44,204.65,204.4,204.44,4189.0,193.0638,193.2621,193.026,193.0638,4189.0
2023-02-14 14:40:00,204.5,204.54,204.33,204.38,4167.0,193.1204,193.1582,192.9599,193.0071,4167.0
2023-02-14 14:45:00,204.39,204.48,204.27,204.29,5043.0,193.0166,193.1016,192.9032,192.9221,5043.0
2023-02-14 14:50:00,204.34,204.41,204.05,204.09,8940.0,192.9693,193.0355,192.6955,192.7333,8940.0
2023-02-14 14:55:00,204.13,204.41,204.03,204.25,23855.0,192.771,193.0355,192.6766,192.8844,23855.0
2023-02-14 15:00:00,204.28,204.55,204.14,204.14,4579.0,192.9127,193.1677,192.7805,192.7805,4579.0
2023-02-14 15:05:00,204.17,204.18,203.92,203.96,16678.0,192.8088,192.8182,192.5727,192.6105,16678.0
2023-02-14 15:10:00,203.92,203.97,203.75,203.91,18470.0,192.5727,192.6199,192.4122,192.5633,18470.0
2023-02-14 15:15:00,203.91,204.05,203.62,204.0,25691.0,192.5633,192.6955,192.2894,192.6483,25691.0
2023-02-14 15:20:00,204.03,204.24,204.01,204.05,11453.0,192.6766,192.8749,192.6577,192.6955,11453.0
2023-02-14 15:25:00,204.08,204.1,203.79,203.83,9919.0,192.7238,192.7427,192.45,192.4877,9919.0
2023-02-14 15:30:00,203.79,203.94,203.62,203.78,17974.0,192.45,192.5916,192.2894,192.4405,17974.0
2023-02-14 15:35:00,203.77,203.87,203.58,203.73,30272.0,192.4311,192.5255,192.2516,192.3933,30272.0
2023-02-14 15:40:00,203.75,204.15,203.7,204.03,21251.0,192.4122,192.7899,192.365,192.6766,21251.0
2023-02-14 15:45:00,204.05,204.1,203.88,203.98,19387.0,192.6955,192.7427,192.5349,192.6294,19387.0
2023-02-14 15:50:00,203.97,204.35,203.83,204.34,50601.0,192.6199,192.9788,192.4877,192.9693,50601.0
2023-02-14 15:55:00,204.35,204.48,203.9,204.08,113717.0,192.9788,193.1016,192.5538,192.7238,113717.0
2023-02-15 09:30:00,201.79,201.79,200.78,200.78,64245.0,190.5612,190.5612,189.6074,189.6074,64245.0
2023-02-15 09:35:00,200.89,201.77,200.62,200.84,33620.0,189.7113,190.5424,189.4563,189.6641,33620.0
2023-02-15 09:40:00,200.81,201.15,200.51,200.95,29089.0,189.6358,189.9569,189.3525,189.768,29089.0
2023-02-15 09:45:00,200.84,201.0,200.65,200.81,30124.0,189.6641,189.8152,189.4847,189.6358,30124.0
2023-02-15 09:50:00,200.81,201.0,199.42,199.42,88708.0,189.6358,189.8152,188.3231,188.3231,88708.0
2023-02-15 09:55:00,199.49,200.13,199.42,199.72,65999.0,188.3892,188.9936,188.3231,188.6064,65999.0
2023-02-15 10:00:00,199.78,201.15,199.66,201.15,79190.0,188.6631,189.9569,188.5498,189.9569,79190.0
2023-02-15 10:05:00,201.09,201.37,200.15,200.53,43904.0,189.9002,190.1646,189.0125,189.3714,43904.0
2023-02-15 10:10:00,200.56,200.94,200.43,200.72,25478.0,189.3997,189.7585,189.2769,189.5508,25478.0
2023-02-15 10:15:00,200.69,200.99,200.55,200.84,29384.0,189.5225,189.8058,189.3902,189.6641,29384.0
2023-02-15 10:20:00,200.86,201.06,200.52,200.54,17557.0,189.683,189.8719,189.3619,189.3808,17557.0
2023-02-15 10:25:00,200.56,200.92,200.4,200.73,42080.0,189.3997,189.7397,189.2486,189.5602,42080.0
2023-02-15 10:30:00,200.74,201.14,200.63,201.14,25725.0,189.5697,189.9474,189.4658,189.9474,25725.0
2023-02-15 10:35:00,201.13,201.45,201.13,201.31,17025.0,189.938,190.2402,189.938,190.108,17025.0
2023-02-15 10:40:00,201.26,201.31,200.72,200.82,26032.0,190.0607,190.108,189.5508,189.6452,26032.0
2023-02-15 10:45:00,200.75,201.4,200.75,201.21,19510.0,189.5791,190.1929,189.5791,190.0135,19510.0
2023-02-15 10:50:00,201.16,201.36,201.14,201.14,13728.0,189.9663,190.1552,189.9474,189.9474,13728.0
2023-02-15 10:55:00,201.14,201.48,201.14,201.21,18123.0,189.9474,190.2685,189.9474,190.0135,18123.0
2023-02-15 11:00:00,201.15,201.28,201.08,201.21,10862.0,189.9569,190.0796,189.8908,190.0135,10862.0
2023-02-15 11:05:00,201.18,201.47,201.11,201.38,20817.0,189.9852,190.259,189.9191,190.1741,20817.0
2023-02-15 11:10:00,201.37,201.64,201.35,201.54,17820.0,190.1646,190.4196,190.1457,190.3252,17820.0
2023-02-15 11:15:00,201.56,201.69,201.46,201.63,21517.0,190.344,190.4668,190.2496,190.4101,21517.0
2023-02-15 11:20:00,201.69,202.07,201.56,202.0,19980.0,190.4668,190.8257,190.344,190.7596,19980.0
2023-02-15 11:25:00,201.96,202.32,201.74,202.23,41506.0,190.7218,191.0617,190.514,190.9768,41506.0
2023-02-15 11:30:00,202.26,202.54,202.22,202.22,21614.0,191.0051,191.2695,190.9673,190.9673,21614.0
2023-02-15 11:35:00,202.2,202.2,201.7,201.82,21212.0,190.9484,190.9484,190.4763,190.5896,21212.0
2023-02-15 11:40:00,201.82,202.2,201.81,202.07,21512.0,190.5896,190.9484,190.5801,190.8257,21512.0
2023-02-15 11:45:00,202.1,202.39,202.08,202.33,16767.0,190.854,191.1279,190.8351,191.0712,16767.0
2023-02-15 11:50:00,202.36,202.43,202.07,202.09,12301.0,191.0995,191.1656,190.8257,190.8445,12301.0
2023-02-15 11:55:00,202.11,202.42,202.01,202.15,24271.0,190.8634,191.1562,190.769,190.9012,24271.0
2023-02-15 12:00:00,202.17,202.4,202.17,202.19,7663.0,190.9201,191.1373,190.9201,190.939,7663.0
2023-02-15 12:05:00,202.19,202.28,201.71,201.71,16149.0,190.939,191.024,190.4857,190.4857,16149.0
2023-02-15 12:10:00,201.74,201.83,201.44,201.65,13600.0,190.514,190.599,190.2307,190.429,13600.0
2023-02-15 12:15:00,201.61,201.68,201.47,201.61,11356.0,190.3913,190.4574,190.259,190.3913,11356.0
2023-02-15 12:20:00,201.65,201.84,201.5,201.82,17819.0,190.429,190.6085,190.2874,190.5896,17819.0
2023-02-15 12:25:00,201.8,201.99,201.66,201.77,27572.0,190.5707,190.7501,190.4385,190.5424,27572.0
2023-02-15 12:30:00,201.78,201.91,201.76,201.78,5940.0,190.5518,190.6746,190.5329,190.5518,5940.0
2023-02-15 12:35:00,201.84,201.91,201.71,201.71,5628.0,190.6085,190.6746,190.4857,190.4857,5628.0
2023-02-15 12:40:00,201.75,201.86,201.58,201.78,10281.0,190.5235,190.6273,190.3629,190.5518,10281.0
2023-02-15 12:45:00,201.78,201.86,201.54,201.62,8444.0,190.5518,190.6273,190.3252,190.4007,8444.0
2023-02-15 12:50:00,201.6,202.16,201.5,202.15,23564.0,190.3818,190.9107,190.2874,190.9012,23564.0
2023-02-15 12:55:00,202.16,202.21,201.8,201.84,11594.0,190.9107,190.9579,190.5707,190.6085,11594.0
2023-02-15 13:00:00,201.93,202.02,201.86,201.97,11762.0,190.6935,190.7784,190.6273,190.7312,11762.0
2023-02-15 13:05:00,201.94,202.28,201.87,202.28,16613.0,190.7029,191.024,190.6368,191.024,16613.0
2023-02-15 13:10:00,202.36,202.38,202.01,202.05,8747.0,191.0995,191.1184,190.769,190.8068,8747.0
2023-02-15 13:15:00,202.09,202.19,202.01,202.09,11798.0,190.8445,190.939,190.769,190.8445,11798.0
2023-02-15 13:20:00,202.1,202.18,201.93,201.99,10338.0,190.854,190.9295,190.6935,190.7501,10338.0
2023-02-15 13:25:00,202.0,202.15,201.91,202.06,8926.0,190.7596,190.9012,190.6746,190.8162,8926.0
2023-02-15 13:30:00,202.07,202.15,201.88,202.06,12469.0,190.8257,190.9012,190.6462,190.8162,12469.0
2023-02-15 13:35:00,202.06,202.25,201.95,202.12,17939.0,190.8162,190.9956,190.7123,190.8729,17939.0
2023-02-15 13:40:00,202.11,202.19,201.98,202.11,13970.0,190.8634,190.939,190.7407,190.8634,13970.0
2023-02-15 13:45:00,202.11,202.23,201.99,202.18,13225.0,190.8634,190.9768,190.7501,190.9295,13225.0
2023-02-15 13:50:00,202.2,202.43,202.02,202.32,14307.0,190.9484,191.1656,190.7784,191.0617,14307.0
2023-02-15 13:55:00,202.34,202.58,202.27,202.34,15573.0,191.0806,191.3073,191.0145,191.0806,15573.0
2023-02-15 14:00:00,202.33,202.39,202.18,202.2,12433.0,191.0712,191.1279,190.9295,190.9484,12433.0
2023-02-15 14:05:00,202.2,202.45,202.18,202.3,13675.0,190.9484,191.1845,190.9295,191.0429,13675.0
2023-02-15 14:10:00,202.23,202.3,202.15,202.21,8235.0,190.9768,191.0429,190.9012,190.9579,8235.0
2023-02-15 14:15:00,202.24,202.37,202.12,202.15,10221.0,190.9862,191.109,190.8729,190.9012,10221.0
2023-02-15 14:20:00,202.11,202.19,202.0,202.08,22717.0,190.8634,190.939,190.7596,190.8351,22717.0
2023-02-15 14:25:00,202.08,202.14,201.97,202.05,22788.0,190.8351,190.8918,190.7312,190.8068,22788.0
2023-02-15 14:30:00,202.05,202.11,201.83,201.94,37018.0,190.8068,190.8634,190.599,190.7029,37018.0
2023-02-15 14:35:00,201.94,202.14,201.8,202.14,21484.0,190.7029,190.8918,190.5707,190.8918,21484.0
2023-02-15 14:40:00,202.1,202.5,202.02,202.5,16736.0,190.854,191.2317,190.7784,191.2317,16736.0
2023-02-15 14:45:00,202.48,202.62,202.29,202.4,13815.0,191.2128,191.3451,191.0334,191.1373,13815.0
2023-02-15 14:50:00,202.41,202.46,202.07,202.11,8859.0,191.1467,191.194,190.8257,190.8634,8859.0
2023-02-15 14:55:00,202.07,202.14,201.85,201.97,11810.0,190.8257,190.8918,190.6179,190.7312,11810.0
2023-02-15 15:00:00,201.97,202.33,201.97,202.28,12076.0,190.7312,191.0712,190.7312,191.024,12076.0
2023-02-15 15:05:00,202.34,202.59,202.28,202.51,11351.0,191.0806,191.3167,191.024,191.2412,11351.0
2023-02-15 15:10:00,202.52,202.56,202.42,202.42,16074.0,191.2506,191.2884,191.1562,191.1562,16074.0
2023-02-15 15:15:00,202.42,202.57,202.32,202.39,11920.0,191.1562,191.2978,191.0617,191.1279,11920.0
2023-02-15 15:20:00,202.36,202.63,202.34,202.53,16388.0,191.0995,191.3545,191.0806,191.2601,16388.0
2023-02-15 15:25:00,202.53,202.81,202.53,202.6,11589.0,191.2601,191.5245,191.2601,191.3262,11589.0
2023-02-15 15:30:00,202.56,202.81,202.55,202.72,17726.0,191.2884,191.5245,191.279,191.4395,17726.0
2023-02-15 15:35:00,202.71,202.83,202.6,202.76,16938.0,191.43,191.5434,191.3262,191.4773,16938.0
2023-02-15 15:40:00,202.78,202.81,202.51,202.59,20326.0,191.4962,191.5245,191.2412,191.3167,20326.0
2023-02-15 15:45:00,202.61,202.85,202.59,202.8,18868.0,191.3356,191.5623,191.3167,191.515,18868.0
2023-02-15 15:50:00,202.81,203.11,202.59,202.69,57196.0,191.5245,191.8078,191.3167,191.4112,57196.0
2023-02-15 15:55:00,202.67,203.12,202.59,203.12,120635.0,191.3923,191.8172,191.3167,191.8172,120635.0
2023-02-16 09:30:00,199.68,200.76,199.45,200.56,95078.0,188.5687,189.5886,188.3515,189.3997,95078.0
2023-02-16 09:35:00,200.57,200.6,199.97,200.46,73810.0,189.4091,189.4375,188.8425,189.3053,73810.0
2023-02-16 09:40:00,200.51,200.86,200.1,200.7,27393.0,189.3525,189.683,188.9653,189.5319,27393.0
2023-02-16 09:45:00,200.68,201.21,200.52,200.7,16676.0,189.513,190.0135,189.3619,189.5319,16676.0
2023-02-16 09:50:00,200.7,201.04,200.28,200.62,21120.0,189.5319,189.853,189.1353,189.4563,21120.0
2023-02-16 09:55:00,200.62,200.97,200.33,200.66,20804.0,189.4563,189.7869,189.1825,189.4941,20804.0
2023-02-16 10:00:00,200.59,201.12,200.46,200.96,13976.0,189.428,189.9285,189.3053,189.7774,13976.0
2023-02-16 10:05:00,201.11,201.47,201.05,201.41,165400.0,189.9191,190.259,189.8624,190.2024,165400.0
2023-02-16 10:10:00,201.41,201.79,201.18,201.78,33690.0,190.2024,190.5612,189.9852,190.5518,33690.0
2023-02-16 10:15:00,201.81,201.95,201.55,201.76,17671.0,190.5801,190.7123,190.3346,190.5329,17671.0
2023-02-16 10:20:00,201.71,201.97,201.5,201.53,62212.0,190.4857,190.7312,190.2874,190.3157,62212.0
2023-02-16 10:25:00,201.58,201.78,201.26,201.76,12734.0,190.3629,190.5518,190.0607,190.5329,12734.0
2023-02-16 10:30:00,201.73,201.99,201.7,201.99,13242.0,190.5046,190.7501,190.4763,190.7501,13242.0
2023-02-16 10:35:00,201.97,202.27,201.8,202.11,14766.0,190.7312,191.0145,190.5707,190.8634,14766.0
2023-02-16 10:40:00,202.13,202.18,201.73,201.85,14191.0,190.8823,190.9295,190.5046,190.6179,14191.0
2023-02-16 10:45:00,201.93,202.46,201.8,202.33,8405.0,190.6935,191.194,190.5707,191.0712,8405.0
2023-02-16 10:50:00,202.42,202.99,202.4,202.64,96573.0,191.1562,191.6945,191.1373,191.3639,96573.0
2023-02-16 10:55:00,202.62,202.62,202.2,202.26,9935.0,191.3451,191.3451,190.9484,191.0051,9935.0
2023-02-16 11:00:00,202.27,202.68,202.26,202.59,21573.0,191.0145,191.4017,191.0051,191.3167,21573.0
2023-02-16 11:05:00,202.51,202.61,202.39,202.55,19612.0,191.2412,191.3356,191.1279,191.279,19612.0
2023-02-16 11:10:00,202.55,202.63,202.45,202.53,43678.0,191.279,191.3545,191.1845,191.2601,43678.0
2023-02-16 11:15:00,202.49,202.6,202.11,202.57,19871.0,191.2223,191.3262,190.8634,191.2978,19871.0
2023-02-16 11:20:00,202.5,202.54,201.99,202.04,6552.0,191.2317,191.2695,190.7501,190.7973,6552.0
2023-02-16 11:25:00,201.96,202.19,201.71,201.84,21115.0,190.7218,190.939,190.4857,190.6085,21115.0
2023-02-16 11:30:00,201.8,202.02,201.71,201.77,16763.0,190.5707,190.7784,190.4857,190.5424,16763.0
2023-02-16 11:35:00,201.67,202.04,201.52,201.97,12959.0,190.4479,190.7973,190.3063,190.7312,12959.0
2023-02-16 11:40:00,202.0,202.1,201.71,201.75,7259.0,190.7596,190.854,190.4857,190.5235,7259.0
2023-02-16 11:45:00,201.82,202.24,201.78,202.12,9043.0,190.5896,190.9862,190.5518,190.8729,9043.0
2023-02-16 11:50:00,202.12,202.18,201.72,201.72,5634.0,190.8729,190.9295,190.4951,190.4951,5634.0
2023-02-16 11:55:00,201.73,201.99,201.53,201.55,12219.0,190.5046,190.7501,190.3157,190.3346,12219.0
2023-02-16 12:00:00,201.6,201.66,201.39,201.39,8011.0,190.3818,190.4385,190.1835,190.1835,8011.0
2023-02-16 12:05:00,201.41,201.62,201.36,201.46,9117.0,190.2024,190.4007,190.1552,190.2496,9117.0
2023-02-16 12:10:00,201.48,201.67,201.41,201.46,6519.0,190.2685,190.4479,190.2024,190.2496,6519.0
2023-02-16 12:15:00,201.46,201.5,201.31,201.34,16559.0,190.2496,190.2874,190.108,190.1363,16559.0
2023-02-16 12:20:00,201.37,201.85,201.35,201.84,14377.0,190.1646,190.6179,190.1457,190.6085,14377.0
2023-02-16 12:25:00,201.85,201.9,201.7,201.81,17992.0,190.6179,190.6651,190.4763,190.5801,17992.0
2023-02-16 12:30:00,201.82,202.22,201.73,201.97,51429.0,190.5896,190.9673,190.5046,190.7312,51429.0
2023-02-16 12:35:00,202.01,202.06,201.87,201.93,32060.0,190.769,190.8162,190.6368,190.6935,32060.0
2023-02-16 12:40:00,201.93,202.26,201.88,202.22,21997.0,190.6935,191.0051,190.6462,190.9673,21997.0
2023-02-16 12:45:00,202.24,202.82,202.04,202.8,60121.0,190.9862,191.5339,190.7973,191.515,60121.0
2023-02-16 12:50:00,202.82,203.04,202.7,202.78,13230.0,191.5339,191.7417,191.4206,191.4962,13230.0
2023-02-16 12:55:00,202.78,202.85,202.62,202.66,42307.0,191.4962,191.5623,191.3451,191.3828,42307.0
2023-02-16 13:00:00,202.76,203.01,202.42,202.59,43610.0,191.4773,191.7134,191.1562,191.3167,43610.0
2023-02-16 13:05:00,202.66,202.73,202.42,202.42,5706.0,191.3828,191.4489,191.1562,191.1562,5706.0
2023-02-16 13:10:00,202.44,202.46,202.1,202.15,11912.0,191.1751,191.194,190.854,190.9012,11912.0
2023-02-16 13:15:00,202.12,202.27,201.98,202.05,20774.0,190.8729,191.0145,190.7407,190.8068,20774.0
2023-02-16 13:20:00,202.07,202.12,201.78,201.91,14695.0,190.8257,190.8729,190.5518,190.6746,14695.0
2023-02-16 13:25:00,201.9,201.93,201.65,201.72,11230.0,190.6651,190.6935,190.429,190.4951,11230.0
2023-02-16 13:30:00,201.75,201.77,201.4,201.62,20993.0,190.5235,190.5424,190.1929,190.4007,20993.0
2023-02-16 13:35:00,201.71,202.42,201.69,201.92,86923.0,190.4857,191.1562,190.4668,190.684,86923.0
2023-02-16 13:40:00,201.92,201.97,201.67,201.81,13343.0,190.684,190.7312,190.4479,190.5801,13343.0
2023-02-16 13:45:00,201.75,201.81,201.29,201.75,17883.0,190.5235,190.5801,190.0891,190.5235,17883.0
2023-02-16 13:50:00,201.54,201.85,201.44,201.85,4711.0,190.3252,190.6179,190.2307,190.6179,4711.0
2023-02-16 13:55:00,201.85,201.85,201.52,201.52,8194.0,190.6179,190.6179,190.3063,190.3063,8194.0
2023-02-16 14:00:00,201.57,201.66,201.48,201.56,9782.0,190.3535,190.4385,190.2685,190.344,9782.0
2023-02-16 14:05:00,201.55,201.55,201.26,201.33,11859.0,190.3346,190.3346,190.0607,190.1268,11859.0
2023-02-16 14:10:00,201.32,201.76,201.28,201.68,20907.0,190.1174,190.5329,190.0796,190.4574,20907.0
2023-02-16 14:15:00,201.61,201.78,201.61,201.74,15999.0,190.3913,190.5518,190.3913,190.514,15999.0
2023-02-16 14:20:00,201.73,201.77,201.56,201.72,39219.0,190.5046,190.5424,190.344,190.4951,39219.0
2023-02-16 14:25:00,201.77,201.99,201.61,201.95,37252.0,190.5424,190.7501,190.3913,190.7123,37252.0
2023-02-16 14:30:00,201.93,201.99,201.74,201.87,8384.0,190.6935,190.7501,190.514,190.6368,8384.0
2023-02-16 14:35:00,201.84,202.01,201.78,201.78,19666.0,190.6085,190.769,190.5518,190.5518,19666.0
2023-02-16 14:40:00,201.76,201.8,201.41,201.44,8689.0,190.5329,190.5707,190.2024,190.2307,8689.0
2023-02-16 14:45:00,201.49,201.5,200.99,200.99,15196.0,190.2779,190.2874,189.8058,189.8058,15196.0
2023-02-16 14:50:00,200.99,201.3,200.99,201.24,9985.0,189.8058,190.0985,189.8058,190.0418,9985.0
2023-02-16 14:55:00,201.3,201.48,201.26,201.26,10923.0,190.0985,190.2685,190.0607,190.0607,10923.0
2023-02-16 15:00:00,201.25,201.46,201.19,201.22,9303.0,190.0513,190.2496,189.9946,190.023,9303.0
2023-02-16 15:05:00,201.24,201.26,200.75,200.97,21381.0,190.0418,190.0607,189.5791,189.7869,21381.0
2023-02-16 15:10:00,201.03,201.17,200.9,201.0,10013.0,189.8435,189.9757,189.7208,189.8152,10013.0
2023-02-16 15:15:00,200.91,200.91,200.28,200.38,30258.0,189.7302,189.7302,189.1353,189.2297,30258.0
2023-02-16 15:20:00,200.4,200.76,200.32,200.48,22298.0,189.2486,189.5886,189.173,189.3241,22298.0
2023-02-16 15:25:00,200.5,200.77,200.38,200.38,13656.0,189.343,189.598,189.2297,189.2297,13656.0
2023-02-16 15:30:00,200.4,200.49,200.26,200.49,15813.0,189.2486,189.3336,189.1164,189.3336,15813.0
2023-02-16 15:35:00,200.49,200.54,200.14,200.2,29586.0,189.3336,189.3808,189.0031,189.0597,29586.0
2023-02-16 15:40:00,200.18,200.34,199.99,200.3,37695.0,189.0408,189.1919,188.8614,189.1542,37695.0
2023-02-16 15:45:00,200.3,200.32,200.02,200.1,40677.0,189.1542,189.173,188.8897,188.9653,40677.0
2023-02-16 15:50:00,200.13,200.69,200.02,200.5,73347.0,188.9936,189.5225,188.8897,189.343,73347.0
2023-02-16 15:55:00,200.52,200.65,200.4,200.49,182300.0,189.3619,189.4847,189.2486,189.3336,182300.0
2023-02-17 09:30:00,198.82,199.99,198.55,199.68,107081.0,187.7565,188.8614,187.5015,188.5687,107081.0
2023-02-17 09:35:00,199.86,199.89,199.12,199.52,23942.0,188.7386,188.767,188.0398,188.4176,23942.0
2023-02-17 09:40:00,199.63,200.16,199.45,200.11,63294.0,188.5214,189.0219,188.3515,188.9747,63294.0
2023-02-17 09:45:00,200.1,200.69,199.75,199.78,25435.0,188.9653,189.5225,188.6348,188.6631,25435.0
2023-02-17 09:50:00,199.84,199.87,199.45,199.45,26781.0,188.7198,188.7481,188.3515,188.3515,26781.0
2023-02-17 09:55:00,199.44,199.76,199.4,199.49,15775.0,188.342,188.6442,188.3042,188.3892,15775.0
2023-02-17 10:00:00,199.49,200.11,199.36,200.01,16555.0,188.3892,188.9747,188.2665,188.8803,16555.0
2023-02-17 10:05:00,200.08,200.26,199.93,200.08,14754.0,188.9464,189.1164,188.8047,188.9464,14754.0
2023-02-17 10:10:00,200.0,200.29,199.81,200.29,20815.0,188.8708,189.1447,188.6914,189.1447,20815.0
2023-02-17 10:15:00,200.33,200.79,200.01,200.69,22096.0,189.1825,189.6169,188.8803,189.5225,22096.0
2023-02-17 10:20:00,200.67,200.98,200.11,200.11,75726.0,189.5036,189.7963,188.9747,188.9747,75726.0
2023-02-17 10:25:00,200.11,200.48,200.11,200.34,17560.0,188.9747,189.3241,188.9747,189.1919,17560.0
2023-02-17 10:30:00,200.34,200.55,200.09,200.12,27572.0,189.1919,189.3902,188.9558,188.9842,27572.0
2023-02-17 10:35:00,200.12,200.35,199.94,199.95,21757.0,188.9842,189.2014,188.8142,188.8236,21757.0
2023-02-17 10:40:00,199.94,199.94,199.52,199.57,23686.0,188.8142,188.8142,188.4176,188.4648,23686.0
2023-02-17 10:45:00,199.58,200.12,199.51,199.83,27674.0,188.4742,188.9842,188.4081,188.7103,27674.0
2023-02-17 10:50:00,199.84,200.05,199.7,199.92,11477.0,188.7198,188.9181,188.5875,188.7953,11477.0
2023-02-17 10:55:00,200.02,200.13,199.74,199.93,19674.0,188.8897,188.9936,188.6253,188.8047,19674.0
2023-02-17 11:00:00,199.88,200.01,199.64,199.87,22691.0,188.7575,188.8803,188.5309,188.7481,22691.0
2023-02-17 11:05:00,199.99,200.1,199.81,199.82,12123.0,188.8614,188.9653,188.6914,188.7009,12123.0
2023-02-17 11:10:00,199.81,200.09,199.81,200.08,41348.0,188.6914,188.9558,188.6914,188.9464,41348.0
2023-02-17 11:15:00,200.14,200.23,199.86,200.15,33073.0,189.0031,189.088,188.7386,189.0125,33073.0
2023-02-17 11:20:00,200.11,200.15,199.69,199.72,55677.0,188.9747,189.0125,188.5781,188.6064,55677.0
2023-02-17 11:25:00,199.7,199.72,199.49,199.58,58488.0,188.5875,188.6064,188.3892,188.4742,58488.0
2023-02-17 11:30:00,199.62,199.82,199.49,199.56,33842.0,188.512,188.7009,188.3892,188.4553,33842.0
2023-02-17 11:35:00,199.52,199.83,199.5,199.7,156051.0,188.4176,188.7103,188.3987,188.5875,156051.0
2023-02-17 11:40:00,199.76,200.06,199.76,200.06,14491.0,188.6442,188.9275,188.6442,188.9275,14491.0
2023-02-17 11:45:00,200.08,200.31,199.99,200.16,16649.0,188.9464,189.1636,188.8614,189.0219,16649.0
2023-02-17 11:50:00,200.1,200.18,199.86,199.91,9029.0,188.9653,189.0408,188.7386,188.7859,9029.0
2023-02-17 11:55:00,199.9,199.99,199.7,199.99,5426.0,188.7764,188.8614,188.5875,188.8614,5426.0
2023-02-17 12:00:00,199.96,200.13,199.75,199.8,17395.0,188.8331,188.9936,188.6348,188.682,17395.0
2023-02-17 12:05:00,199.82,200.03,199.82,199.91,12489.0,188.7009,188.8992,188.7009,188.7859,12489.0
2023-02-17 12:10:00,199.97,200.16,199.94,200.0,23682.0,188.8425,189.0219,188.8142,188.8708,23682.0
2023-02-17 12:15:00,200.08,200.18,199.94,200.03,13632.0,188.9464,189.0408,188.8142,188.8992,13632.0
2023-02-17 12:20:00,200.03,200.19,200.0,200.12,18921.0,188.8992,189.0503,188.8708,188.9842,18921.0
2023-02-17 12:25:00,200.13,200.25,200.0,200.05,15617.0,188.9936,189.1069,188.8708,188.9181,15617.0
2023-02-17 12:30:00,200.04,200.05,199.9,200.0,16081.0,188.9086,188.9181,188.7764,188.8708,16081.0
2023-02-17 12:35:00,200.01,200.03,199.83,199.84,15821.0,188.8803,188.8992,188.7103,188.7198,15821.0
2023-02-17 12:40:00,199.84,199.87,199.61,199.68,12983.0,188.7198,188.7481,188.5025,188.5687,12983.0
2023-02-17 12:45:00,199.63,200.03,199.6,199.9,43505.0,188.5214,188.8992,188.4931,188.7764,43505.0
2023-02-17 12:50:00,199.89,200.07,199.62,199.93,112317.0,188.767,188.937,188.512,188.8047,112317.0
2023-02-17 12:55:00,199.89,200.06,199.88,199.98,16292.0,188.767,188.9275,188.7575,188.852,16292.0
2023-02-17 13:00:00,199.91,200.05,199.56,200.02,75677.0,188.7859,188.9181,188.4553,188.8897,75677.0
2023-02-17 13:05:00,200.0,200.06,199.91,200.0,18684.0,188.8708,188.9275,188.7859,188.8708,18684.0
2023-02-17 13:10:00,200.01,200.2,199.97,200.03,34802.0,188.8803,189.0597,188.8425,188.8992,34802.0
2023-02-17 13:15:00,200.04,200.36,200.0,200.0,27725.0,188.9086,189.2108,188.8708,188.8708,27725.0
2023-02-17 13:20:00,200.03,200.1,199.95,200.0,48266.0,188.8992,188.9653,188.8236,188.8708,48266.0
2023-02-17 13:25:00,199.98,200.08,199.9,200.06,168070.0,188.852,188.9464,188.7764,188.9275,168070.0
2023-02-17 13:30:00,200.05,200.09,199.73,199.95,26356.0,188.9181,188.9558,188.6159,188.8236,26356.0
2023-02-17 13:35:00,199.95,200.06,199.84,200.0,35530.0,188.8236,188.9275,188.7198,188.8708,35530.0
2023-02-17 13:40:00,199.98,200.1,199.98,200.04,70729.0,188.852,188.9653,188.852,188.9086,70729.0
2023-02-17 13:45:00,200.02,200.09,199.97,200.07,16749.0,188.8897,188.9558,188.8425,188.937,16749.0
2023-02-17 13:50:00,200.08,200.14,199.95,200.02,22336.0,188.9464,189.0031,188.8236,188.8897,22336.0
2023-02-17 13:55:00,200.03,200.14,200.02,200.06,8265.0,188.8992,189.0031,188.8897,188.9275,8265.0
2023-02-17 14:00:00,200.1,200.42,200.03,200.23,11468.0,188.9653,189.2675,188.8992,189.088,11468.0
2023-02-17 14:05:00,200.19,200.28,200.06,200.1,63740.0,189.0503,189.1353,188.9275,188.9653,63740.0
2023-02-17 14:10:00,200.04,200.11,199.97,200.03,47537.0,188.9086,188.9747,188.8425,188.8992,47537.0
2023-02-17 14:15:00,200.05,200.11,199.99,200.02,56938.0,188.9181,188.9747,188.8614,188.8897,56938.0
2023-02-17 14:20:00,200.02,200.22,200.0,200.17,194822.0,188.8897,189.0786,188.8708,189.0314,194822.0
2023-02-17 14:25:00,200.17,200.27,200.08,200.15,15982.0,189.0314,189.1258,188.9464,189.0125,15982.0
2023-02-17 14:30:00,200.15,200.23,200.07,200.15,15349.0,189.0125,189.088,188.937,189.0125,15349.0
2023-02-17 14:35:00,200.16,200.23,200.07,200.19,14921.0,189.0219,189.088,188.937,189.0503,14921.0
2023-02-17 14:40:00,200.19,200.39,200.08,200.31,30869.0,189.0503,189.2391,188.9464,189.1636,30869.0
2023-02-17 14:45:00,200.32,200.52,200.23,200.51,42470.0,189.173,189.3619,189.088,189.3525,42470.0
2023-02-17 14:50:00,200.49,200.59,200.41,200.45,25678.0,189.3336,189.428,189.258,189.2958,25678.0
2023-02-17 14:55:00,200.48,200.53,200.3,200.35,52157.0,189.3241,189.3714,189.1542,189.2014,52157.0
2023-02-17 15:00:00,200.29,200.5,200.24,200.46,168027.0,189.1447,189.343,189.0975,189.3053,168027.0
2023-02-17 15:05:00,200.47,200.56,200.26,200.38,51111.0,189.3147,189.3997,189.1164,189.2297,51111.0
2023-02-17 15:10:00,200.35,200.42,200.17,200.26,21711.0,189.2014,189.2675,189.0314,189.1164,21711.0
2023-02-17 15:15:00,200.26,200.35,200.07,200.21,29028.0,189.1164,189.2014,188.937,189.0692,29028.0
2023-02-17 15:20:00,200.18,200.32,200.16,200.25,24834.0,189.0408,189.173,189.0219,189.1069,24834.0
2023-02-17 15:25:00,200.22,200.29,200.08,200.18,35256.0,189.0786,189.1447,188.9464,189.0408,35256.0
2023-02-17 15:30:00,200.17,200.29,200.09,200.22,27971.0,189.0314,189.1447,188.9558,189.0786,27971.0
2023-02-17 15:35:00,200.26,200.54,200.25,200.37,47050.0,189.1164,189.3808,189.1069,189.2203,47050.0
2023-02-17 15:40:00,200.37,200.56,200.35,200.41,31964.0,189.2203,189.3997,189.2014,189.258,31964.0
2023-02-17 15:45:00,200.39,200.4,200.14,200.27,54752.0,189.2391,189.2486,189.0031,189.1258,54752.0
2023-02-17 15:50:00,200.37,200.76,200.31,200.59,160056.0,189.2203,189.5886,189.1636,189.428,160056.0
2023-02-17 15:55:00,200.61,201.65,200.51,201.6,467345.0,189.4469,190.429,189.3525,190.3818,467345.0
2023-02-21 09:30:00,199.41,200.17,198.91,199.96,91234.0,188.3137,189.0314,187.8415,188.8331,91234.0
2023-02-21 09:35:00,199.9,200.09,198.87,199.12,34676.0,188.7764,188.9558,187.8037,188.0398,34676.0
2023-02-21 09:40:00,198.97,199.54,198.95,199.38,30688.0,187.8982,188.4364,187.8793,188.2853,30688.0
2023-02-21 09:45:00,199.17,199.3,198.26,198.53,80096.0,188.087,188.2098,187.2277,187.4826,80096.0
2023-02-21 09:50:00,198.53,198.8,198.35,198.48,40622.0,187.4826,187.7376,187.3127,187.4354,40622.0
2023-02-21 09:55:00,198.48,198.54,197.82,198.2,66377.0,187.4354,187.4921,186.8122,187.171,66377.0
2023-02-21 10:00:00,198.19,198.36,197.51,197.8,34964.0,187.1616,187.3221,186.5194,186.7933,34964.0
2023-02-21 10:05:00,197.69,198.15,197.49,198.15,56341.0,186.6894,187.1238,186.5005,187.1238,56341.0
2023-02-21 10:10:00,198.06,198.24,197.31,197.35,58396.0,187.0388,187.2088,186.3305,186.3683,58396.0
2023-02-21 10:15:00,197.25,197.96,197.15,197.9,87049.0,186.2739,186.9444,186.1794,186.8877,87049.0
2023-02-21 10:20:00,197.98,197.98,197.5,197.6,21601.0,186.9633,186.9633,186.51,186.6044,21601.0
2023-02-21 10:25:00,197.6,197.6,197.17,197.43,25774.0,186.6044,186.6044,186.1983,186.4439,25774.0
2023-02-21 10:30:00,197.44,197.66,197.31,197.56,50713.0,186.4533,186.6611,186.3305,186.5666,50713.0
2023-02-21 10:35:00,197.6,197.67,197.15,197.35,23405.0,186.6044,186.6705,186.1794,186.3683,23405.0
2023-02-21 10:40:00,197.35,197.72,197.3,197.5,26398.0,186.3683,186.7177,186.3211,186.51,26398.0
2023-02-21 10:45:00,197.5,197.62,197.21,197.5,59166.0,186.51,186.6233,186.2361,186.51,59166.0
2023-02-21 10:50:00,197.46,197.56,197.07,197.11,27700.0,186.4722,186.5666,186.1039,186.1417,27700.0
2023-02-21 10:55:00,197.06,197.06,196.76,196.95,21147.0,186.0944,186.0944,185.8111,185.9906,21147.0
2023-02-21 11:00:00,196.95,197.36,196.88,196.89,60051.0,185.9906,186.3778,185.9245,185.9339,60051.0
2023-02-21 11:05:00,196.86,196.96,196.32,196.33,27111.0,185.9056,186.0,185.3956,185.4051,27111.0
2023-02-21 11:10:00,196.34,196.45,196.0,196.06,40087.0,185.4145,185.5184,185.0934,185.1501,40087.0
2023-02-21 11:15:00,196.06,196.15,195.85,196.05,51881.0,185.1501,185.2351,184.9518,185.1406,51881.0
2023-02-21 11:20:00,196.03,196.16,195.77,195.88,32911.0,185.1218,185.2445,184.8762,184.9801,32911.0
2023-02-21 11:25:00,195.88,196.15,195.73,196.15,22729.0,184.9801,185.2351,184.8385,185.2351,22729.0
2023-02-21 11:30:00,196.11,196.37,195.93,196.08,16992.0,185.1973,185.4428,185.0273,185.169,16992.0
2023-02-21 11:35:00,196.08,196.44,195.89,196.27,24773.0,185.169,185.5089,184.9896,185.3484,24773.0
2023-02-21 11:40:00,196.25,196.48,196.09,196.28,20203.0,185.3295,185.5467,185.1784,185.3579,20203.0
2023-02-21 11:45:00,196.31,196.51,196.2,196.42,27134.0,185.3862,185.5751,185.2823,185.4901,27134.0
2023-02-21 11:50:00,196.42,196.55,196.24,196.38,26427.0,185.4901,185.6128,185.3201,185.4523,26427.0
2023-02-21 11:55:00,196.39,196.58,196.31,196.4,22363.0,185.4617,185.6412,185.3862,185.4712,22363.0
2023-02-21 12:00:00,196.38,196.57,196.09,196.09,14813.0,185.4523,185.6317,185.1784,185.1784,14813.0
2023-02-21 12:05:00,196.09,196.26,195.62,196.08,41456.0,185.1784,185.339,184.7346,185.169,41456.0
2023-02-21 12:10:00,196.04,196.24,195.96,196.0,17700.0,185.1312,185.3201,185.0557,185.0934,17700.0
2023-02-21 12:15:00,196.0,196.05,195.51,195.73,34552.0,185.0934,185.1406,184.6307,184.8385,34552.0
2023-02-21 12:20:00,195.73,195.77,195.37,195.56,41813.0,184.8385,184.8762,184.4985,184.6779,41813.0
2023-02-21 12:25:00,195.56,195.73,195.49,195.67,34839.0,184.6779,184.8385,184.6118,184.7818,34839.0
2023-02-21 12:30:00,195.73,195.84,195.05,195.18,25366.0,184.8385,184.9423,184.1963,184.3191,25366.0
2023-02-21 12:35:00,195.14,195.51,195.13,195.41,18724.0,184.2813,184.6307,184.2718,184.5363,18724.0
2023-02-21 12:40:00,195.41,195.66,195.38,195.55,22582.0,184.5363,184.7724,184.5079,184.6685,22582.0
2023-02-21 12:45:00,195.58,195.84,195.44,195.7,16789.0,184.6968,184.9423,184.5646,184.8101,16789.0
2023-02-21 12:50:00,195.64,195.77,195.48,195.5,14960.0,184.7535,184.8762,184.6024,184.6213,14960.0
2023-02-21 12:55:00,195.49,195.76,195.37,195.69,15925.0,184.6118,184.8668,184.4985,184.8007,15925.0
2023-02-21 13:00:00,195.69,195.82,195.55,195.76,16314.0,184.8007,184.9234,184.6685,184.8668,16314.0
2023-02-21 13:05:00,195.78,195.93,195.66,195.71,23018.0,184.8857,185.0273,184.7724,184.8196,23018.0
2023-02-21 13:10:00,195.71,195.71,195.47,195.61,33278.0,184.8196,184.8196,184.5929,184.7251,33278.0
2023-02-21 13:15:00,195.64,195.92,195.19,195.2,24251.0,184.7535,185.0179,184.3285,184.3379,24251.0
2023-02-21 13:20:00,195.18,195.28,195.03,195.03,10435.0,184.3191,184.4135,184.1774,184.1774,10435.0
2023-02-21 13:25:00,195.05,195.16,194.97,195.06,34822.0,184.1963,184.3002,184.1207,184.2057,34822.0
2023-02-21 13:30:00,195.03,195.15,194.89,195.01,19461.0,184.1774,184.2907,184.0452,184.1585,19461.0
2023-02-21 13:35:00,195.0,195.25,195.0,195.17,33318.0,184.1491,184.3852,184.1491,184.3096,33318.0
2023-02-21 13:40:00,195.17,195.29,195.09,195.24,15285.0,184.3096,184.4229,184.2341,184.3757,15285.0
2023-02-21 13:45:00,195.23,195.4,195.17,195.25,16321.0,184.3663,184.5268,184.3096,184.3852,16321.0
2023-02-21 13:50:00,195.3,195.32,195.0,195.09,21182.0,184.4324,184.4513,184.1491,184.2341,21182.0
2023-02-21 13:55:00,195.09,195.69,195.0,195.68,45907.0,184.2341,184.8007,184.1491,184.7912,45907.0
2023-02-21 14:00:00,195.68,195.95,195.44,195.95,41892.0,184.7912,185.0462,184.5646,185.0462,41892.0
2023-02-21 14:05:00,195.96,196.03,195.06,195.13,49829.0,185.0557,185.1218,184.2057,184.2718,49829.0
2023-02-21 14:10:00,195.13,195.23,195.0,195.05,30819.0,184.2718,184.3663,184.1491,184.1963,30819.0
2023-02-21 14:15:00,195.08,195.14,194.75,194.75,28948.0,184.2246,184.2813,183.913,183.913,28948.0
2023-02-21 14:20:00,194.76,195.05,194.65,194.79,59193.0,183.9224,184.1963,183.8186,183.9508,59193.0
2023-02-21 14:25:00,194.78,195.07,194.73,194.87,42773.0,183.9413,184.2152,183.8941,184.0263,42773.0
2023-02-21 14:30:00,194.81,195.0,194.74,194.84,42941.0,183.9696,184.1491,183.9035,183.998,42941.0
2023-02-21 14:35:00,194.82,194.85,194.51,194.73,46570.0,183.9791,184.0074,183.6863,183.8941,46570.0
2023-02-21 14:40:00,194.73,194.76,194.48,194.68,30610.0,183.8941,183.9224,183.658,183.8469,30610.0
2023-02-21 14:45:00,194.69,194.86,194.58,194.73,18290.0,183.8563,184.0169,183.7524,183.8941,18290.0
2023-02-21 14:50:00,194.73,194.91,194.6,194.91,20195.0,183.8941,184.0641,183.7713,184.0641,20195.0
2023-02-21 14:55:00,194.86,194.86,194.4,194.5,26217.0,184.0169,184.0169,183.5825,183.6769,26217.0
2023-02-21 15:00:00,194.5,194.58,194.4,194.55,24527.0,183.6769,183.7524,183.5825,183.7241,24527.0
2023-02-21 15:05:00,194.53,194.53,194.02,194.25,34550.0,183.7052,183.7052,183.2236,183.4408,34550.0
2023-02-21 15:10:00,194.26,194.4,194.21,194.35,42252.0,183.4503,183.5825,183.403,183.5352,42252.0
2023-02-21 15:15:00,194.36,194.44,194.16,194.35,30588.0,183.5447,183.6202,183.3558,183.5352,30588.0
2023-02-21 15:20:00,194.34,194.42,194.19,194.34,27241.0,183.5258,183.6014,183.3841,183.5258,27241.0
2023-02-21 15:25:00,194.34,194.39,194.19,194.32,42707.0,183.5258,183.573,183.3841,183.5069,42707.0
2023-02-21 15:30:00,194.34,194.56,194.33,194.51,37698.0,183.5258,183.7336,183.5164,183.6863,37698.0
2023-02-21 15:35:00,194.53,194.56,194.29,194.33,34419.0,183.7052,183.7336,183.4786,183.5164,34419.0
2023-02-21 15:40:00,194.32,194.36,194.06,194.28,46776.0,183.5069,183.5447,183.2614,183.4691,46776.0
2023-02-21 15:45:00,194.29,194.47,194.23,194.37,54063.0,183.4786,183.6486,183.4219,183.5541,54063.0
2023-02-21 15:50:00,194.39,194.43,193.8,193.82,110583.0,183.573,183.6108,183.0159,183.0347,110583.0
2023-02-21 15:55:00,193.84,193.93,193.68,193.76,167045.0,183.0536,183.1386,182.9025,182.9781,167045.0
2023-02-22 09:30:00,193.66,194.49,193.3,193.35,90450.0,182.8836,183.6675,182.5437,182.5909,90450.0
2023-02-22 09:35:00,193.26,193.36,192.44,193.01,33353.0,182.5059,182.6003,181.7315,182.2698,33353.0
2023-02-22 09:40:00,192.97,193.1,192.5,192.65,23049.0,182.232,182.3548,181.7882,181.9298,23049.0
2023-02-22 09:45:00,192.59,193.06,192.59,192.93,36622.0,181.8732,182.317,181.8732,182.1943,36622.0
2023-02-22 09:50:00,192.89,192.89,192.35,192.83,26907.0,182.1565,182.1565,181.6465,182.0998,26907.0
2023-02-22 09:55:00,192.81,192.84,192.24,192.33,71080.0,182.0809,182.1093,181.5427,181.6277,71080.0
2023-02-22 10:00:00,192.33,192.4,191.69,192.06,55987.0,181.6277,181.6938,181.0233,181.3727,55987.0
2023-02-22 10:05:00,192.07,192.45,191.94,192.06,69560.0,181.3821,181.741,181.2594,181.3727,69560.0
2023-02-22 10:10:00,192.05,192.05,191.64,191.95,27662.0,181.3632,181.3632,180.976,181.2688,27662.0
2023-02-22 10:15:00,191.91,192.22,191.71,191.77,34304.0,181.231,181.5238,181.0422,181.0988,34304.0
2023-02-22 10:20:00,191.74,192.12,191.74,192.12,27640.0,181.0705,181.4293,181.0705,181.4293,27640.0
2023-02-22 10:25:00,192.09,192.09,191.71,191.71,39791.0,181.401,181.401,181.0422,181.0422,39791.0
2023-02-22 10:30:00,191.66,191.9,191.57,191.86,29271.0,180.9949,181.2216,180.9099,181.1838,29271.0
2023-02-22 10:35:00,191.88,192.09,191.73,191.84,48545.0,181.2027,181.401,181.061,181.1649,48545.0
2023-02-22 10:40:00,191.87,191.93,191.6,191.64,28698.0,181.1932,181.2499,180.9383,180.976,28698.0
2023-02-22 10:45:00,191.63,191.88,191.55,191.83,30682.0,180.9666,181.2027,180.8911,181.1555,30682.0
2023-02-22 10:50:00,191.83,192.1,191.81,192.07,37880.0,181.1555,181.4104,181.1366,181.3821,37880.0
2023-02-22 10:55:00,192.08,192.13,191.66,191.67,42891.0,181.3916,181.4388,180.9949,181.0044,42891.0
2023-02-22 11:00:00,191.7,192.11,191.69,191.98,24904.0,181.0327,181.4199,181.0233,181.2971,24904.0
2023-02-22 11:05:00,192.03,192.37,192.0,192.17,20635.0,181.3443,181.6654,181.316,181.4766,20635.0
2023-02-22 11:10:00,192.18,192.33,191.97,192.05,28749.0,181.486,181.6277,181.2877,181.3632,28749.0
2023-02-22 11:15:00,192.09,192.24,191.58,191.61,25702.0,181.401,181.5427,180.9194,180.9477,25702.0
2023-02-22 11:20:00,191.6,191.94,191.59,191.93,22891.0,180.9383,181.2594,180.9288,181.2499,22891.0
2023-02-22 11:25:00,191.92,191.96,191.73,191.96,13713.0,181.2405,181.2782,181.061,181.2782,13713.0
2023-02-22 11:30:00,191.98,192.32,191.98,192.14,9865.0,181.2971,181.6182,181.2971,181.4482,9865.0
2023-02-22 11:35:00,192.15,192.35,192.03,192.04,12947.0,181.4577,181.6465,181.3443,181.3538,12947.0
2023-02-22 11:40:00,192.05,192.49,192.04,192.49,9765.0,181.3632,181.7787,181.3538,181.7787,9765.0
2023-02-22 11:45:00,192.48,192.68,192.31,192.32,33931.0,181.7693,181.9582,181.6088,181.6182,33931.0
2023-02-22 11:50:00,192.36,192.41,192.15,192.26,17092.0,181.656,181.7032,181.4577,181.5615,17092.0
2023-02-22 11:55:00,192.23,192.25,192.12,192.21,22312.0,181.5332,181.5521,181.4293,181.5143,22312.0
2023-02-22 12:00:00,192.21,192.26,192.06,192.23,21912.0,181.5143,181.5615,181.3727,181.5332,21912.0
2023-02-22 12:05:00,192.24,192.24,192.06,192.08,22612.0,181.5427,181.5427,181.3727,181.3916,22612.0
2023-02-22 12:10:00,192.04,192.31,192.01,192.25,30395.0,181.3538,181.6088,181.3255,181.5521,30395.0
2023-02-22 12:15:00,192.24,192.56,192.23,192.38,43122.0,181.5427,181.8449,181.5332,181.6749,43122.0
2023-02-22 12:20:00,192.39,192.86,192.36,192.58,22710.0,181.6843,182.1282,181.656,181.8637,22710.0
2023-02-22 12:25:00,192.59,192.63,192.38,192.39,21301.0,181.8732,181.911,181.6749,181.6843,21301.0
2023-02-22 12:30:00,192.39,192.68,192.33,192.33,14144.0,181.6843,181.9582,181.6277,181.6277,14144.0
2023-02-22 12:35:00,192.3,192.48,192.1,192.46,19980.0,181.5993,181.7693,181.4104,181.7504,19980.0
2023-02-22 12:40:00,192.45,192.75,192.45,192.54,42704.0,181.741,182.0243,181.741,181.826,42704.0
2023-02-22 12:45:00,192.56,192.64,192.45,192.64,25607.0,181.8449,181.9204,181.741,181.9204,25607.0
2023-02-22 12:50:00,192.72,192.83,192.64,192.72,10023.0,181.9959,182.0998,181.9204,181.9959,10023.0
2023-02-22 12:55:00,192.7,192.78,192.55,192.74,11418.0,181.9771,182.0526,181.8354,182.0148,11418.0
2023-02-22 13:00:00,192.71,192.72,192.42,192.45,16297.0,181.9865,181.9959,181.7126,181.741,16297.0
2023-02-22 13:05:00,192.41,192.57,192.33,192.41,37717.0,181.7032,181.8543,181.6277,181.7032,37717.0
2023-02-22 13:10:00,192.41,192.48,192.13,192.48,23454.0,181.7032,181.7693,181.4388,181.7693,23454.0
2023-02-22 13:15:00,192.47,192.64,192.39,192.6,18691.0,181.7599,181.9204,181.6843,181.8826,18691.0
2023-02-22 13:20:00,192.58,192.73,192.53,192.65,24402.0,181.8637,182.0054,181.8165,181.9298,24402.0
2023-02-22 13:25:00,192.61,192.66,192.52,192.59,26152.0,181.8921,181.9393,181.8071,181.8732,26152.0
2023-02-22 13:30:00,192.55,192.62,192.25,192.62,24553.0,181.8354,181.9015,181.5521,181.9015,24553.0
2023-02-22 13:35:00,192.66,192.68,192.38,192.52,35364.0,181.9393,181.9582,181.6749,181.8071,35364.0
2023-02-22 13:40:00,192.52,192.95,192.5,192.83,44157.0,181.8071,182.2132,181.7882,182.0998,44157.0
2023-02-22 13:45:00,192.84,192.84,192.49,192.53,25595.0,182.1093,182.1093,181.7787,181.8165,25595.0
2023-02-22 13:50:00,192.54,192.58,192.34,192.39,14357.0,181.826,181.8637,181.6371,181.6843,14357.0
2023-02-22 13:55:00,192.37,192.69,192.37,192.62,10814.0,181.6654,181.9676,181.6654,181.9015,10814.0
2023-02-22 14:00:00,192.6,192.84,192.0,192.62,35657.0,181.8826,182.1093,181.316,181.9015,35657.0
2023-02-22 14:05:00,192.58,192.8,192.3,192.55,23901.0,181.8637,182.0715,181.5993,181.8354,23901.0
2023-02-22 14:10:00,192.67,192.68,192.14,192.45,28510.0,181.9487,181.9582,181.4482,181.741,28510.0
2023-02-22 14:15:00,192.45,192.63,192.08,192.58,18983.0,181.741,181.911,181.3916,181.8637,18983.0
2023-02-22 14:20:00,192.58,192.67,192.36,192.45,23905.0,181.8637,181.9487,181.656,181.741,23905.0
2023-02-22 14:25:00,192.47,192.55,192.32,192.37,18707.0,181.7599,181.8354,181.6182,181.6654,18707.0
2023-02-22 14:30:00,192.33,192.38,191.93,192.08,18072.0,181.6277,181.6749,181.2499,181.3916,18072.0
2023-02-22 14:35:00,192.05,192.17,191.82,191.95,16605.0,181.3632,181.4766,181.146,181.2688,16605.0
2023-02-22 14:40:00,191.97,192.0,191.58,191.97,20151.0,181.2877,181.316,180.9194,181.2877,20151.0
2023-02-22 14:45:00,191.97,192.23,191.84,192.23,17034.0,181.2877,181.5332,181.1649,181.5332,17034.0
2023-02-22 14:50:00,192.26,192.27,191.9,191.91,28682.0,181.5615,181.571,181.2216,181.231,28682.0
2023-02-22 14:55:00,191.9,191.96,191.56,191.59,43338.0,181.2216,181.2782,180.9005,180.9288,43338.0
2023-02-22 15:00:00,191.56,191.77,191.53,191.61,39681.0,180.9005,181.0988,180.8722,180.9477,39681.0
2023-02-22 15:05:00,191.59,191.73,191.2,191.42,38423.0,180.9288,181.061,180.5605,180.7683,38423.0
2023-02-22 15:10:00,191.37,191.61,191.22,191.41,25450.0,180.7211,180.9477,180.5794,180.7588,25450.0
2023-02-22 15:15:00,191.41,191.46,191.06,191.1,21585.0,180.7588,180.8061,180.4283,180.4661,21585.0
2023-02-22 15:20:00,191.11,191.23,190.86,191.21,22877.0,180.4755,180.5889,180.2395,180.57,22877.0
2023-02-22 15:25:00,191.22,191.23,190.8,190.83,23054.0,180.5794,180.5889,180.1828,180.2111,23054.0
2023-02-22 15:30:00,190.87,190.87,190.6,190.84,47288.0,180.2489,180.2489,179.9939,180.2206,47288.0
2023-02-22 15:35:00,190.83,190.87,190.61,190.65,37971.0,180.2111,180.2489,180.0034,180.0411,37971.0
2023-02-22 15:40:00,190.64,190.7,190.38,190.39,57358.0,180.0317,180.0884,179.7862,179.7956,57358.0
2023-02-22 15:45:00,190.36,190.47,190.19,190.23,75896.0,179.7673,179.8712,179.6067,179.6445,75896.0
2023-02-22 15:50:00,190.25,190.69,190.08,190.69,139787.0,179.6634,180.0789,179.5029,180.0789,139787.0
2023-02-22 15:55:00,190.73,191.39,190.73,191.39,192479.0,180.1167,180.74,180.1167,180.74,192479.0
2023-02-23 09:30:00,192.63,192.91,191.9,192.5,59658.0,181.911,182.1754,181.2216,181.7882,59658.0
2023-02-23 09:35:00,192.47,192.83,192.41,192.56,22892.0,181.7599,182.0998,181.7032,181.8449,22892.0
2023-02-23 09:40:00,192.62,193.08,192.24,192.71,33099.0,181.9015,182.3359,181.5427,181.9865,33099.0
2023-02-23 09:45:00,192.76,193.35,192.64,192.8,16744.0,182.0337,182.5909,181.9204,182.0715,16744.0
2023-02-23 09:50:00,192.75,193.12,192.73,192.84,17985.0,182.0243,182.3737,182.0054,182.1093,17985.0
2023-02-23 09:55:00,192.91,192.96,192.71,192.83,22864.0,182.1754,182.2226,181.9865,182.0998,22864.0
2023-02-23 10:00:00,192.83,192.89,192.27,192.31,19261.0,182.0998,182.1565,181.571,181.6088,19261.0
2023-02-23 10:05:00,192.34,192.4,192.06,192.29,65831.0,181.6371,181.6938,181.3727,181.5899,65831.0
2023-02-23 10:10:00,192.27,192.4,191.58,191.86,49781.0,181.571,181.6938,180.9194,181.1838,49781.0
2023-02-23 10:15:00,191.87,192.41,191.87,192.2,24092.0,181.1932,181.7032,181.1932,181.5049,24092.0
2023-02-23 10:20:00,192.25,192.32,191.66,192.05,14270.0,181.5521,181.6182,180.9949,181.3632,14270.0
2023-02-23 10:25:00,192.06,192.55,192.03,192.51,22170.0,181.3727,181.8354,181.3443,181.7976,22170.0
2023-02-23 10:30:00,192.51,192.85,192.04,192.85,14944.0,181.7976,182.1187,181.3538,182.1187,14944.0
2023-02-23 10:35:00,192.84,192.95,192.66,192.73,14139.0,182.1093,182.2132,181.9393,182.0054,14139.0
2023-02-23 10:40:00,192.7,192.75,192.59,192.59,27752.0,181.9771,182.0243,181.8732,181.8732,27752.0
2023-02-23 10:45:00,192.66,192.77,192.21,192.25,34195.0,181.9393,182.0432,181.5143,181.5521,34195.0
2023-02-23 10:50:00,192.25,192.5,192.08,192.5,29682.0,181.5521,181.7882,181.3916,181.7882,29682.0
2023-02-23 10:55:00,192.5,192.5,191.76,191.76,65394.0,181.7882,181.7882,181.0894,181.0894,65394.0
2023-02-23 11:00:00,191.76,192.14,191.76,192.02,58078.0,181.0894,181.4482,181.0894,181.3349,58078.0
2023-02-23 11:05:00,192.02,192.33,191.68,191.87,48353.0,181.3349,181.6277,181.0138,181.1932,48353.0
2023-02-23 11:10:00,191.93,192.18,191.67,192.14,27936.0,181.2499,181.486,181.0044,181.4482,27936.0
2023-02-23 11:15:00,192.11,192.14,191.94,192.0,26390.0,181.4199,181.4482,181.2594,181.316,26390.0
2023-02-23 11:20:00,191.99,192.01,191.72,191.88,47982.0,181.3066,181.3255,181.0516,181.2027,47982.0
2023-02-23 11:25:00,191.9,191.92,191.64,191.71,11072.0,181.2216,181.2405,180.976,181.0422,11072.0
2023-02-23 11:30:00,191.71,191.88,191.53,191.75,14903.0,181.0422,181.2027,180.8722,181.0799,14903.0
2023-02-23 11:35:00,191.81,191.97,191.75,191.89,27886.0,181.1366,181.2877,181.0799,181.2121,27886.0
2023-02-23 11:40:00,191.84,191.89,191.2,191.52,78067.0,181.1649,181.2121,180.5605,180.8627,78067.0
2023-02-23 11:45:00,191.52,191.63,191.4,191.41,20565.0,180.8627,180.9666,180.7494,180.7588,20565.0
2023-02-23 11:50:00,191.41,191.46,191.13,191.14,15455.0,180.7588,180.8061,180.4944,180.5039,15455.0
2023-02-23 11:55:00,191.16,191.23,190.92,191.08,13320.0,180.5228,180.5889,180.2961,180.4472,13320.0
2023-02-23 12:00:00,191.06,191.24,191.0,191.06,15323.0,180.4283,180.5983,180.3717,180.4283,15323.0
2023-02-23 12:05:00,191.1,191.1,190.74,190.77,12882.0,180.4661,180.4661,180.1261,180.1545,12882.0
2023-02-23 12:10:00,190.77,190.92,190.74,190.92,9550.0,180.1545,180.2961,180.1261,180.2961,9550.0
2023-02-23 12:15:00,190.89,191.3,190.89,191.09,13346.0,180.2678,180.655,180.2678,180.4567,13346.0
2023-02-23 12:20:00,191.02,191.18,190.77,191.18,15331.0,180.3905,180.5416,180.1545,180.5416,15331.0
2023-02-23 12:25:00,191.19,191.21,190.95,191.07,11523.0,180.5511,180.57,180.3244,180.4378,11523.0
2023-02-23 12:30:00,191.04,191.42,191.0,191.28,8877.0,180.4094,180.7683,180.3717,180.6361,8877.0
2023-02-23 12:35:00,191.28,191.31,191.07,191.07,12402.0,180.6361,180.6644,180.4378,180.4378,12402.0
2023-02-23 12:40:00,191.14,191.26,190.96,191.16,15038.0,180.5039,180.6172,180.3339,180.5228,15038.0
2023-02-23 12:45:00,191.23,191.29,191.07,191.13,12667.0,180.5889,180.6455,180.4378,180.4944,12667.0
2023-02-23 12:50:00,191.16,191.25,191.01,191.05,8298.0,180.5228,180.6077,180.3811,180.4189,8298.0
2023-02-23 12:55:00,191.09,191.25,191.09,191.2,5106.0,180.4567,180.6077,180.4567,180.5605,5106.0
2023-02-23 13:00:00,191.2,191.41,191.12,191.2,6457.0,180.5605,180.7588,180.485,180.5605,6457.0
2023-02-23 13:05:00,191.12,191.22,191.04,191.11,8656.0,180.485,180.5794,180.4094,180.4755,8656.0
2023-02-23 13:10:00,191.09,191.18,190.99,191.02,9179.0,180.4567,180.5416,180.3622,180.3905,9179.0
2023-02-23 13:15:00,191.02,191.2,190.94,191.17,16240.0,180.3905,180.5605,180.315,180.5322,16240.0
2023-02-23 13:20:00,191.17,191.2,191.0,191.2,13794.0,180.5322,180.5605,180.3717,180.5605,13794.0
2023-02-23 13:25:00,191.22,191.4,191.05,191.35,11671.0,180.5794,180.7494,180.4189,180.7022,11671.0
2023-02-23 13:30:00,191.34,191.34,191.17,191.27,9940.0,180.6927,180.6927,180.5322,180.6266,9940.0
2023-02-23 13:35:00,191.25,191.61,191.2,191.48,32894.0,180.6077,180.9477,180.5605,180.8249,32894.0
2023-02-23 13:40:00,191.47,191.65,191.35,191.4,23122.0,180.8155,180.9855,180.7022,180.7494,23122.0
2023-02-23 13:45:00,191.45,191.71,191.34,191.67,8926.0,180.7966,181.0422,180.6927,181.0044,8926.0
2023-02-23 13:50:00,191.68,191.74,191.61,191.67,11679.0,181.0138,181.0705,180.9477,181.0044,11679.0
2023-02-23 13:55:00,191.7,192.02,191.67,191.71,85296.0,181.0327,181.3349,181.0044,181.0422,85296.0
2023-02-23 14:00:00,191.7,192.05,191.62,191.88,62699.0,181.0327,181.3632,180.9572,181.2027,62699.0
2023-02-23 14:05:00,191.84,191.99,191.71,191.76,34743.0,181.1649,181.3066,181.0422,181.0894,34743.0
2023-02-23 14:10:00,191.77,192.1,191.71,192.07,21834.0,181.0988,181.4104,181.0422,181.3821,21834.0
2023-02-23 14:15:00,192.1,192.4,192.09,192.29,14751.0,181.4104,181.6938,181.401,181.5899,14751.0
2023-02-23 14:20:00,192.35,192.41,192.21,192.37,11413.0,181.6465,181.7032,181.5143,181.6654,11413.0
2023-02-23 14:25:00,192.35,192.4,192.16,192.24,20891.0,181.6465,181.6938,181.4671,181.5427,20891.0
2023-02-23 14:30:00,192.26,192.63,192.22,192.53,13304.0,181.5615,181.911,181.5238,181.8165,13304.0
2023-02-23 14:35:00,192.54,192.66,192.51,192.66,13941.0,181.826,181.9393,181.7976,181.9393,13941.0
2023-02-23 14:40:00,192.66,192.75,192.53,192.74,7331.0,181.9393,182.0243,181.8165,182.0148,7331.0
2023-02-23 14:45:00,192.77,192.87,192.66,192.86,18458.0,182.0432,182.1376,181.9393,182.1282,18458.0
2023-02-23 14:50:00,192.81,192.9,192.66,192.75,20035.0,182.0809,182.1659,181.9393,182.0243,20035.0
2023-02-23 14:55:00,192.81,192.85,192.63,192.66,17862.0,182.0809,182.1187,181.911,181.9393,17862.0
2023-02-23 15:00:00,192.69,193.04,192.69,193.0,14281.0,181.9676,182.2981,181.9676,182.2604,14281.0
2023-02-23 15:05:00,193.0,193.14,192.95,193.06,46478.0,182.2604,182.3926,182.2132,182.317,46478.0
2023-02-23 15:10:00,193.13,193.28,193.03,193.2,19290.0,182.3831,182.5248,182.2887,182.4492,19290.0
2023-02-23 15:15:00,193.21,193.39,193.17,193.27,19720.0,182.4587,182.6287,182.4209,182.5153,19720.0
2023-02-23 15:20:00,193.24,193.33,193.15,193.24,17276.0,182.487,182.572,182.402,182.487,17276.0
2023-02-23 15:25:00,193.22,193.56,193.17,193.54,21743.0,182.4681,182.7892,182.4209,182.7703,21743.0
2023-02-23 15:30:00,193.55,193.6,193.42,193.48,23600.0,182.7798,182.827,182.657,182.7137,23600.0
2023-02-23 15:35:00,193.47,193.66,193.31,193.47,23869.0,182.7042,182.8836,182.5531,182.7042,23869.0
2023-02-23 15:40:00,193.46,193.48,193.36,193.41,20712.0,182.6948,182.7137,182.6003,182.6476,20712.0
2023-02-23 15:45:00,193.39,193.39,193.17,193.26,34446.0,182.6287,182.6287,182.4209,182.5059,34446.0
2023-02-23 15:50:00,193.27,193.35,193.11,193.18,70804.0,182.5153,182.5909,182.3642,182.4304,70804.0
2023-02-23 15:55:00,193.2,193.57,193.13,193.32,174876.0,182.4492,182.7987,182.3831,182.5626,174876.0
2023-02-24 09:30:00,191.3,192.07,191.07,191.8,57359.0,180.655,181.3821,180.4378,181.1271,57359.0
2023-02-24 09:35:00,191.72,191.72,190.99,191.3,27556.0,181.0516,181.0516,180.3622,180.655,27556.0
2023-02-24 09:40:00,191.5,191.5,190.57,190.57,31790.0,180.8438,180.8438,179.9656,179.9656,31790.0
2023-02-24 09:45:00,190.59,191.13,190.32,190.99,39553.0,179.9845,180.4944,179.7295,180.3622,39553.0
2023-02-24 09:50:00,190.99,191.18,190.82,191.09,26290.0,180.3622,180.5416,180.2017,180.4567,26290.0
2023-02-24 09:55:00,191.01,191.47,190.97,191.39,48320.0,180.3811,180.8155,180.3433,180.74,48320.0
2023-02-24 10:00:00,191.35,192.22,191.29,192.17,40568.0,180.7022,181.5238,180.6455,181.4766,40568.0
2023-02-24 10:05:00,192.19,192.41,191.93,192.15,15631.0,181.4954,181.7032,181.2499,181.4577,15631.0
2023-02-24 10:10:00,192.09,192.27,191.93,192.13,13634.0,181.401,181.571,181.2499,181.4388,13634.0
2023-02-24 10:15:00,192.22,192.24,191.92,192.0,25542.0,181.5238,181.5427,181.2405,181.316,25542.0
2023-02-24 10:20:00,192.06,192.42,191.97,192.03,22633.0,181.3727,181.7126,181.2877,181.3443,22633.0
2023-02-24 10:25:00,191.99,192.17,191.93,192.1,26564.0,181.3066,181.4766,181.2499,181.4104,26564.0
2023-02-24 10:30:00,192.05,192.05,191.74,191.9,22843.0,181.3632,181.3632,181.0705,181.2216,22843.0
2023-02-24 10:35:00,191.93,192.02,191.55,191.72,32288.0,181.2499,181.3349,180.8911,181.0516,32288.0
2023-02-24 10:40:00,191.7,191.76,191.5,191.7,14806.0,181.0327,181.0894,180.8438,181.0327,14806.0
2023-02-24 10:45:00,191.74,191.98,191.54,191.61,30003.0,181.0705,181.2971,180.8816,180.9477,30003.0
2023-02-24 10:50:00,191.57,191.66,191.4,191.62,12220.0,180.9099,180.9949,180.7494,180.9572,12220.0
2023-02-24 10:55:00,191.59,191.78,191.53,191.6,16015.0,180.9288,181.1083,180.8722,180.9383,16015.0
2023-02-24 11:00:00,191.64,191.98,191.64,191.8,14894.0,180.976,181.2971,180.976,181.1271,14894.0
2023-02-24 11:05:00,191.93,192.14,191.92,191.93,27427.0,181.2499,181.4482,181.2405,181.2499,27427.0
2023-02-24 11:10:00,192.0,192.05,191.73,191.88,17190.0,181.316,181.3632,181.061,181.2027,17190.0
2023-02-24 11:15:00,191.85,192.05,191.84,191.99,26326.0,181.1744,181.3632,181.1649,181.3066,26326.0
2023-02-24 11:20:00,191.99,192.09,191.9,191.98,33309.0,181.3066,181.401,181.2216,181.2971,33309.0
2023-02-24 11:25:00,192.01,192.55,191.99,192.54,30627.0,181.3255,181.8354,181.3066,181.826,30627.0
2023-02-24 11:30:00,192.51,192.56,192.27,192.44,12188.0,181.7976,181.8449,181.571,181.7315,12188.0
2023-02-24 11:35:00,192.3,192.34,191.96,192.0,8236.0,181.5993,181.6371,181.2782,181.316,8236.0
2023-02-24 11:40:00,191.98,192.37,191.95,192.34,11331.0,181.2971,181.6654,181.2688,181.6371,11331.0
2023-02-24 11:45:00,192.36,192.54,192.28,192.44,10271.0,181.656,181.826,181.5804,181.7315,10271.0
2023-02-24 11:50:00,192.45,192.78,192.44,192.69,14968.0,181.741,182.0526,181.7315,181.9676,14968.0
2023-02-24 11:55:00,192.69,193.05,192.68,192.72,34912.0,181.9676,182.3076,181.9582,181.9959,34912.0
2023-02-24 12:00:00,192.74,192.89,192.59,192.81,19411.0,182.0148,182.1565,181.8732,182.0809,19411.0
2023-02-24 12:05:00,192.81,193.03,192.66,192.92,52607.0,182.0809,182.2887,181.9393,182.1848,52607.0
2023-02-24 12:10:00,192.9,193.02,192.8,193.01,15948.0,182.1659,182.2793,182.0715,182.2698,15948.0
2023-02-24 12:15:00,193.01,193.01,192.68,192.84,14891.0,182.2698,182.2698,181.9582,182.1093,14891.0
2023-02-24 12:20:00,192.83,193.0,192.82,192.97,16197.0,182.0998,182.2604,182.0904,182.232,16197.0
2023-02-24 12:25:00,192.93,193.01,192.81,192.9,18930.0,182.1943,182.2698,182.0809,182.1659,18930.0
2023-02-24 12:30:00,192.91,193.07,192.82,192.97,33780.0,182.1754,182.3265,182.0904,182.232,33780.0
2023-02-24 12:35:00,192.99,193.01,192.73,192.85,46396.0,182.2509,182.2698,182.0054,182.1187,46396.0
2023-02-24 12:40:00,192.86,193.02,192.82,193.0,12349.0,182.1282,182.2793,182.0904,182.2604,12349.0
2023-02-24 12:45:00,192.98,193.05,192.93,192.99,13430.0,182.2415,182.3076,182.1943,182.2509,13430.0
2023-02-24 12:50:00,192.98,193.03,192.72,192.91,9630.0,182.2415,182.2887,181.9959,182.1754,9630.0
2023-02-24 12:55:00,192.86,193.04,192.8,192.97,45828.0,182.1282,182.2981,182.0715,182.232,45828.0
2023-02-24 13:00:00,192.98,193.04,192.9,192.92,16797.0,182.2415,182.2981,182.1659,182.1848,16797.0
2023-02-24 13:05:00,192.88,193.02,192.65,192.88,34206.0,182.147,182.2793,181.9298,182.147,34206.0
2023-02-24 13:10:00,192.87,192.94,192.77,192.84,89276.0,182.1376,182.2037,182.0432,182.1093,89276.0
2023-02-24 13:15:00,192.84,193.01,192.83,192.96,9870.0,182.1093,182.2698,182.0998,182.2226,9870.0
2023-02-24 13:20:00,192.95,193.05,192.88,193.01,15109.0,182.2132,182.3076,182.147,182.2698,15109.0
2023-02-24 13:25:00,192.97,193.18,192.97,193.13,45456.0,182.232,182.4304,182.232,182.3831,45456.0
2023-02-24 13:30:00,193.1,193.12,192.75,192.94,12767.0,182.3548,182.3737,182.0243,182.2037,12767.0
2023-02-24 13:35:00,192.92,192.98,192.84,192.97,8347.0,182.1848,182.2415,182.1093,182.232,8347.0
2023-02-24 13:40:00,192.98,193.14,192.95,193.06,13401.0,182.2415,182.3926,182.2132,182.317,13401.0
2023-02-24 13:45:00,193.09,193.42,193.02,193.42,9710.0,182.3454,182.657,182.2793,182.657,9710.0
2023-02-24 13:50:00,193.38,193.42,193.24,193.33,12091.0,182.6192,182.657,182.487,182.572,12091.0
2023-02-24 13:55:00,193.33,193.46,193.29,193.37,7528.0,182.572,182.6948,182.5342,182.6098,7528.0
2023-02-24 14:00:00,193.4,193.6,193.36,193.53,13049.0,182.6381,182.827,182.6003,182.7609,13049.0
2023-02-24 14:05:00,193.53,193.65,193.47,193.53,18236.0,182.7609,182.8742,182.7042,182.7609,18236.0
2023-02-24 14:10:00,193.56,193.61,193.45,193.55,14231.0,182.7892,182.8364,182.6853,182.7798,14231.0
2023-02-24 14:15:00,193.61,193.64,193.48,193.54,7920.0,182.8364,182.8648,182.7137,182.7703,7920.0
2023-02-24 14:20:00,193.52,193.66,193.45,193.61,16705.0,182.7514,182.8836,182.6853,182.8364,16705.0
2023-02-24 14:25:00,193.63,193.71,193.62,193.63,7969.0,182.8553,182.9309,182.8459,182.8553,7969.0
2023-02-24 14:30:00,193.63,193.66,193.43,193.49,13179.0,182.8553,182.8836,182.6664,182.7231,13179.0
2023-02-24 14:35:00,193.52,193.57,193.44,193.47,10161.0,182.7514,182.7987,182.6759,182.7042,10161.0
2023-02-24 14:40:00,193.45,193.47,193.24,193.44,61566.0,182.6853,182.7042,182.487,182.6759,61566.0
2023-02-24 14:45:00,193.44,194.04,193.43,193.97,33369.0,182.6759,183.2425,182.6664,183.1764,33369.0
2023-02-24 14:50:00,193.96,194.25,193.92,194.09,15417.0,183.1669,183.4408,183.1292,183.2897,15417.0
2023-02-24 14:55:00,194.09,194.59,194.02,194.37,26702.0,183.2897,183.7619,183.2236,183.5541,26702.0
2023-02-24 15:00:00,194.36,194.59,194.22,194.22,23332.0,183.5447,183.7619,183.4125,183.4125,23332.0
2023-02-24 15:05:00,194.25,194.38,194.24,194.34,20218.0,183.4408,183.5636,183.4314,183.5258,20218.0
2023-02-24 15:10:00,194.35,194.35,193.95,193.96,15470.0,183.5352,183.5352,183.1575,183.1669,15470.0
2023-02-24 15:15:00,193.93,194.19,193.91,194.11,24963.0,183.1386,183.3841,183.1197,183.3086,24963.0
2023-02-24 15:20:00,194.15,194.3,194.13,194.26,20318.0,183.3464,183.488,183.3275,183.4503,20318.0
2023-02-24 15:25:00,194.26,194.29,194.07,194.09,32680.0,183.4503,183.4786,183.2708,183.2897,32680.0
2023-02-24 15:30:00,194.08,194.11,193.82,193.88,31680.0,183.2803,183.3086,183.0347,183.0914,31680.0
2023-02-24 15:35:00,193.84,194.04,193.74,193.87,20079.0,183.0536,183.2425,182.9592,183.082,20079.0
2023-02-24 15:40:00,193.87,194.01,193.78,193.95,17339.0,183.082,183.2142,182.997,183.1575,17339.0
2023-02-24 15:45:00,193.9,194.06,193.86,193.98,33372.0,183.1103,183.2614,183.0725,183.1858,33372.0
2023-02-24 15:50:00,193.99,194.11,193.66,194.1,61618.0,183.1953,183.3086,182.8836,183.2992,61618.0
2023-02-24 15:55:00,194.11,194.31,193.99,194.02,97399.0,183.3086,183.4975,183.1953,183.2236,97399.0
2023-02-27 09:30:00,213.93,214.8,211.1,211.34,849480.0,203.2635,204.0902,200.5746,200.8027,849480.0
2023-02-27 09:35:00,211.41,212.67,210.81,211.57,341794.0,200.8692,202.0664,200.2991,201.0212,341794.0
2023-02-27 09:40:00,211.63,211.91,210.5,211.11,208550.0,201.0782,201.3443,200.0046,200.5842,208550.0
2023-02-27 09:45:00,211.04,213.23,210.97,212.83,242298.0,200.5176,202.5984,200.4511,202.2184,242298.0
2023-02-27 09:50:00,212.99,214.38,212.5,213.3,309741.0,202.3704,203.6911,201.9048,202.665,309741.0
2023-02-27 09:55:00,213.42,213.93,213.22,213.73,161693.0,202.779,203.2635,202.5889,203.0735,161693.0
2023-02-27 10:00:00,213.68,214.37,213.45,214.13,156110.0,203.026,203.6816,202.8075,203.4536,156110.0
2023-02-27 10:05:00,214.13,214.32,212.33,212.99,181475.0,203.4536,203.6341,201.7433,202.3704,181475.0
2023-02-27 10:10:00,212.97,213.5,212.4,212.93,156360.0,202.3514,202.855,201.8098,202.3134,156360.0
2023-02-27 10:15:00,212.92,213.27,212.41,213.09,178253.0,202.3039,202.6365,201.8193,202.4654,178253.0
2023-02-27 10:20:00,213.15,213.67,212.44,212.98,197973.0,202.5224,203.0165,201.8478,202.3609,197973.0
2023-02-27 10:25:00,212.98,213.65,212.93,213.35,72878.0,202.3609,202.9975,202.3134,202.7125,72878.0
2023-02-27 10:30:00,213.36,213.52,213.03,213.15,58061.0,202.722,202.874,202.4084,202.5224,58061.0
2023-02-27 10:35:00,213.13,213.58,212.5,212.72,135093.0,202.5034,202.931,201.9048,202.1139,135093.0
2023-02-27 10:40:00,212.66,213.13,212.46,213.01,103917.0,202.0569,202.5034,201.8668,202.3894,103917.0
2023-02-27 10:45:00,213.0,213.15,212.5,212.59,99376.0,202.3799,202.5224,201.9048,201.9904,99376.0
2023-02-27 10:50:00,212.61,212.74,211.91,212.56,123563.0,202.0094,202.1329,201.3443,201.9619,123563.0
2023-02-27 10:55:00,212.53,212.6,211.94,212.52,137625.0,201.9334,201.9999,201.3728,201.9238,137625.0
2023-02-27 11:00:00,212.52,212.9,212.45,212.55,107433.0,201.9238,202.2849,201.8573,201.9524,107433.0
2023-02-27 11:05:00,212.56,212.61,212.0,212.22,97046.0,201.9619,202.0094,201.4298,201.6388,97046.0
2023-02-27 11:10:00,212.18,212.6,211.89,212.27,59811.0,201.6008,201.9999,201.3253,201.6863,59811.0
2023-02-27 11:15:00,212.27,212.56,212.0,212.42,53059.0,201.6863,201.9619,201.4298,201.8288,53059.0
2023-02-27 11:20:00,212.46,212.72,211.99,211.99,56291.0,201.8668,202.1139,201.4203,201.4203,56291.0
2023-02-27 11:25:00,211.96,212.32,211.94,212.29,133420.0,201.3918,201.7338,201.3728,201.7053,133420.0
2023-02-27 11:30:00,212.26,212.36,211.58,211.76,99413.0,201.6768,201.7718,201.0307,201.2017,99413.0
2023-02-27 11:35:00,211.75,212.3,211.73,212.04,95691.0,201.1922,201.7148,201.1732,201.4678,95691.0
2023-02-27 11:40:00,212.04,212.15,211.84,211.84,68594.0,201.4678,201.5723,201.2778,201.2778,68594.0
2023-02-27 11:45:00,211.82,211.95,211.46,211.55,84045.0,201.2588,201.3823,200.9167,201.0022,84045.0
2023-02-27 11:50:00,211.49,211.79,211.46,211.61,64926.0,200.9452,201.2302,200.9167,201.0592,64926.0
2023-02-27 11:55:00,211.63,211.93,211.61,211.79,60699.0,201.0782,201.3633,201.0592,201.2302,60699.0
2023-02-27 12:00:00,211.81,211.94,211.16,211.16,60390.0,201.2492,201.3728,200.6317,200.6317,60390.0
2023-02-27 12:05:00,211.13,211.2,210.68,210.92,86383.0,200.6032,200.6697,200.1756,200.4036,86383.0
2023-02-27 12:10:00,211.0,211.26,210.81,210.91,85093.0,200.4796,200.7267,200.2991,200.3941,85093.0
2023-02-27 12:15:00,210.96,211.38,210.89,210.96,54245.0,200.4416,200.8407,200.3751,200.4416,54245.0
2023-02-27 12:20:00,210.94,211.02,210.6,210.81,66177.0,200.4226,200.4986,200.0996,200.2991,66177.0
2023-02-27 12:25:00,210.81,211.18,210.76,211.16,96742.0,200.2991,200.6507,200.2516,200.6317,96742.0
2023-02-27 12:30:00,211.15,211.31,210.77,210.87,65860.0,200.6222,200.7742,200.2611,200.3561,65860.0
2023-02-27 12:35:00,210.85,211.16,210.85,211.16,53912.0,200.3371,200.6317,200.3371,200.6317,53912.0
2023-02-27 12:40:00,211.18,211.28,210.52,210.64,94031.0,200.6507,200.7457,200.0236,200.1376,94031.0
2023-02-27 12:45:00,210.65,211.12,210.6,211.01,62568.0,200.1471,200.5937,200.0996,200.4891,62568.0
2023-02-27 12:50:00,211.03,211.1,210.63,210.75,45254.0,200.5081,200.5746,200.1281,200.2421,45254.0
2023-02-27 12:55:00,210.73,210.8,210.18,210.46,51037.0,200.2231,200.2896,199.7005,199.9666,51037.0
2023-02-27 13:00:00,210.44,210.73,210.16,210.19,39521.0,199.9476,200.2231,199.6815,199.71,39521.0
2023-02-27 13:05:00,210.22,210.31,209.77,210.07,72660.0,199.7385,199.824,199.311,199.596,72660.0
2023-02-27 13:10:00,210.08,210.71,210.07,210.71,56463.0,199.6055,200.2041,199.596,200.2041,56463.0
2023-02-27 13:15:00,210.71,211.12,210.62,210.9,58666.0,200.2041,200.5937,200.1186,200.3846,58666.0
2023-02-27 13:20:00,210.88,211.15,210.82,211.06,52956.0,200.3656,200.6222,200.3086,200.5366,52956.0
2023-02-27 13:25:00,211.07,211.07,210.52,210.67,44145.0,200.5461,200.5461,200.0236,200.1661,44145.0
2023-02-27 13:30:00,210.68,211.12,210.67,211.05,31570.0,200.1756,200.5937,200.1661,200.5271,31570.0
2023-02-27 13:35:00,211.05,211.06,210.71,210.78,32770.0,200.5271,200.5366,200.2041,200.2706,32770.0
2023-02-27 13:40:00,210.78,210.81,210.54,210.73,33002.0,200.2706,200.2991,200.0426,200.2231,33002.0
2023-02-27 13:45:00,210.72,210.91,210.59,210.68,41071.0,200.2136,200.3941,200.0901,200.1756,41071.0
2023-02-27 13:50:00,210.7,211.21,210.66,211.16,50907.0,200.1946,200.6792,200.1566,200.6317,50907.0
2023-02-27 13:55:00,211.17,211.26,210.96,211.24,51181.0,200.6412,200.7267,200.4416,200.7077,51181.0
2023-02-27 14:00:00,211.24,211.71,211.16,211.71,44840.0,200.7077,201.1542,200.6317,201.1542,44840.0
2023-02-27 14:05:00,211.66,211.89,211.55,211.7,36839.0,201.1067,201.3253,201.0022,201.1447,36839.0
2023-02-27 14:10:00,211.72,212.21,211.68,212.08,47068.0,201.1637,201.6293,201.1257,201.5058,47068.0
2023-02-27 14:15:00,212.13,212.25,211.98,212.19,46116.0,201.5533,201.6673,201.4108,201.6103,46116.0
2023-02-27 14:20:00,212.2,212.35,211.85,212.3,35323.0,201.6198,201.7623,201.2873,201.7148,35323.0
2023-02-27 14:25:00,212.3,212.48,212.03,212.35,38830.0,201.7148,201.8858,201.4583,201.7623,38830.0
2023-02-27 14:30:00,212.42,212.49,212.04,212.1,52853.0,201.8288,201.8953,201.4678,201.5248,52853.0
2023-02-27 14:35:00,212.1,212.34,212.05,212.34,48901.0,201.5248,201.7528,201.4773,201.7528,48901.0
2023-02-27 14:40:00,212.33,212.36,212.14,212.3,54635.0,201.7433,201.7718,201.5628,201.7148,54635.0
2023-02-27 14:45:00,212.3,212.45,212.05,212.28,47981.0,201.7148,201.8573,201.4773,201.6958,47981.0
2023-02-27 14:50:00,212.29,212.53,212.27,212.47,48919.0,201.7053,201.9334,201.6863,201.8763,48919.0
2023-02-27 14:55:00,212.45,212.58,212.2,212.22,56774.0,201.8573,201.9809,201.6198,201.6388,56774.0
2023-02-27 15:00:00,212.22,212.49,212.13,212.2,56379.0,201.6388,201.8953,201.5533,201.6198,56379.0
2023-02-27 15:05:00,212.19,212.19,211.6,211.84,49664.0,201.6103,201.6103,201.0497,201.2778,49664.0
2023-02-27 15:10:00,211.82,212.1,211.64,212.1,51355.0,201.2588,201.5248,201.0877,201.5248,51355.0
2023-02-27 15:15:00,212.09,212.11,211.47,211.58,48996.0,201.5153,201.5343,200.9262,201.0307,48996.0
2023-02-27 15:20:00,211.59,211.86,211.55,211.73,41445.0,201.0402,201.2968,201.0022,201.1732,41445.0
2023-02-27 15:25:00,211.76,212.13,211.53,212.11,54112.0,201.2017,201.5533,200.9832,201.5343,54112.0
2023-02-27 15:30:00,212.12,212.19,211.84,212.05,95526.0,201.5438,201.6103,201.2778,201.4773,95526.0
2023-02-27 15:35:00,212.05,212.11,211.68,211.85,121930.0,201.4773,201.5343,201.1257,201.2873,121930.0
2023-02-27 15:40:00,211.86,212.18,211.78,211.99,102950.0,201.2968,201.6008,201.2207,201.4203,102950.0
2023-02-27 15:45:00,211.98,212.31,211.95,212.03,94120.0,201.4108,201.7243,201.3823,201.4583,94120.0
2023-02-27 15:50:00,211.99,212.5,211.87,212.17,221686.0,201.4203,201.9048,201.3063,201.5913,221686.0
2023-02-27 15:55:00,212.16,212.52,212.07,212.16,383708.0,201.5818,201.9238,201.4963,201.5818,383708.0
2023-02-28 09:30:00,210.53,210.53,208.8,209.87,167483.0,200.0331,200.0331,198.3893,199.406,167483.0
2023-02-28 09:35:00,210.0,210.9,209.97,210.42,51297.0,199.5295,200.3846,199.501,199.9286,51297.0
2023-02-28 09:40:00,210.4,210.64,209.48,209.89,58417.0,199.9096,200.1376,199.0354,199.425,58417.0
2023-02-28 09:45:00,209.92,210.51,209.87,209.96,66827.0,199.4535,200.0141,199.406,199.4915,66827.0
2023-02-28 09:50:00,209.87,210.24,208.77,208.77,38094.0,199.406,199.7575,198.3608,198.3608,38094.0
2023-02-28 09:55:00,208.77,208.98,207.81,207.93,66525.0,198.3608,198.5604,197.4487,197.5627,66525.0
2023-02-28 10:00:00,207.89,208.86,207.34,208.82,73038.0,197.5247,198.4463,197.0021,198.4083,73038.0
2023-02-28 10:05:00,208.84,208.89,207.23,207.25,66091.0,198.4273,198.4748,196.8976,196.9166,66091.0
2023-02-28 10:10:00,207.19,207.58,206.61,207.4,93519.0,196.8596,197.2302,196.3085,197.0591,93519.0
2023-02-28 10:15:00,207.34,207.8,207.06,207.72,46356.0,197.0021,197.4392,196.7361,197.3632,46356.0
2023-02-28 10:20:00,207.66,208.15,207.26,207.76,93708.0,197.3062,197.7717,196.9261,197.4012,93708.0
2023-02-28 10:25:00,207.82,208.33,207.5,207.71,61517.0,197.4582,197.9428,197.1541,197.3537,61517.0
2023-02-28 10:30:00,207.72,208.23,207.67,208.19,53735.0,197.3632,197.8477,197.3157,197.8097,53735.0
2023-02-28 10:35:00,208.25,208.47,207.88,208.09,20960.0,197.8667,198.0758,197.5152,197.7147,20960.0
2023-02-28 10:40:00,208.14,208.57,208.07,208.46,24809.0,197.7622,198.1708,197.6957,198.0663,24809.0
2023-02-28 10:45:00,208.45,208.83,208.4,208.62,31465.0,198.0568,198.4178,198.0093,198.2183,31465.0
2023-02-28 10:50:00,208.61,209.06,208.55,208.98,26733.0,198.2088,198.6364,198.1518,198.5604,26733.0
2023-02-28 10:55:00,208.94,209.3,208.87,209.29,37639.0,198.5223,198.8644,198.4558,198.8549,37639.0
2023-02-28 11:00:00,209.25,209.54,208.96,209.31,24899.0,198.8169,199.0924,198.5413,198.8739,24899.0
2023-02-28 11:05:00,209.34,209.69,209.26,209.59,41818.0,198.9024,199.235,198.8264,199.1399,41818.0
2023-02-28 11:10:00,209.64,209.87,209.34,209.44,79872.0,199.1874,199.406,198.9024,198.9974,79872.0
2023-02-28 11:15:00,209.45,209.83,209.42,209.79,24549.0,199.0069,199.368,198.9784,199.33,24549.0
2023-02-28 11:20:00,209.76,209.99,209.68,209.82,20564.0,199.3015,199.52,199.2255,199.3585,20564.0
2023-02-28 11:25:00,209.79,209.91,209.49,209.53,23611.0,199.33,199.444,199.0449,199.0829,23611.0
2023-02-28 11:30:00,209.5,209.61,209.01,209.08,34305.0,199.0544,199.1589,198.5889,198.6554,34305.0
2023-02-28 11:35:00,209.08,209.18,208.97,209.05,29565.0,198.6554,198.7504,198.5509,198.6269,29565.0
2023-02-28 11:40:00,209.1,209.58,209.1,209.57,20557.0,198.6744,199.1304,198.6744,199.1209,20557.0
2023-02-28 11:45:00,209.57,209.71,209.43,209.7,11793.0,199.1209,199.254,198.9879,199.2445,11793.0
2023-02-28 11:50:00,209.67,209.94,209.59,209.88,16085.0,199.2159,199.4725,199.1399,199.4155,16085.0
2023-02-28 11:55:00,209.88,209.97,209.45,209.6,14732.0,199.4155,199.501,199.0069,199.1494,14732.0
2023-02-28 12:00:00,209.68,209.92,209.66,209.74,11195.0,199.2255,199.4535,199.2064,199.2825,11195.0
2023-02-28 12:05:00,209.77,210.17,209.77,210.06,23168.0,199.311,199.691,199.311,199.5865,23168.0
2023-02-28 12:10:00,210.02,210.13,209.66,209.88,12066.0,199.5485,199.653,199.2064,199.4155,12066.0
2023-02-28 12:15:00,209.85,210.34,209.85,210.34,19013.0,199.387,199.8525,199.387,199.8525,19013.0
2023-02-28 12:20:00,210.35,210.58,210.18,210.18,21846.0,199.862,200.0806,199.7005,199.7005,21846.0
2023-02-28 12:25:00,210.21,210.34,209.96,210.32,10201.0,199.729,199.8525,199.4915,199.8335,10201.0
2023-02-28 12:30:00,210.35,210.59,210.17,210.56,19029.0,199.862,200.0901,199.691,200.0616,19029.0
2023-02-28 12:35:00,210.58,210.67,210.29,210.47,18909.0,200.0806,200.1661,199.805,199.9761,18909.0
2023-02-28 12:40:00,210.47,211.0,210.43,210.95,42235.0,199.9761,200.4796,199.9381,200.4321,42235.0
2023-02-28 12:45:00,210.94,210.97,210.71,210.76,24248.0,200.4226,200.4511,200.2041,200.2516,24248.0
2023-02-28 12:50:00,210.73,211.21,210.73,211.19,25363.0,200.2231,200.6792,200.2231,200.6602,25363.0
2023-02-28 12:55:00,211.21,211.4,210.97,211.01,23729.0,200.6792,200.8597,200.4511,200.4891,23729.0
2023-02-28 13:00:00,211.0,211.13,210.86,210.93,16811.0,200.4796,200.6032,200.3466,200.4131,16811.0
2023-02-28 13:05:00,210.94,211.02,210.55,210.59,21020.0,200.4226,200.4986,200.0521,200.0901,21020.0
2023-02-28 13:10:00,210.66,210.77,210.56,210.66,19778.0,200.1566,200.2611,200.0616,200.1566,19778.0
2023-02-28 13:15:00,210.58,210.77,210.55,210.58,17738.0,200.0806,200.2611,200.0521,200.0806,17738.0
2023-02-28 13:20:00,210.55,210.81,210.5,210.53,16371.0,200.0521,200.2991,200.0046,200.0331,16371.0
2023-02-28 13:25:00,210.54,210.62,210.45,210.59,16269.0,200.0426,200.1186,199.9571,200.0901,16269.0
2023-02-28 13:30:00,210.6,210.76,210.45,210.56,13451.0,200.0996,200.2516,199.9571,200.0616,13451.0
2023-02-28 13:35:00,210.6,210.7,210.51,210.55,20567.0,200.0996,200.1946,200.0141,200.0521,20567.0
2023-02-28 13:40:00,210.58,210.6,210.24,210.34,12318.0,200.0806,200.0996,199.7575,199.8525,12318.0
2023-02-28 13:45:00,210.38,210.51,210.32,210.49,15411.0,199.8905,200.0141,199.8335,199.9951,15411.0
2023-02-28 13:50:00,210.45,210.55,210.3,210.36,14854.0,199.9571,200.0521,199.8145,199.8715,14854.0
2023-02-28 13:55:00,210.37,210.62,210.35,210.43,18042.0,199.881,200.1186,199.862,199.9381,18042.0
2023-02-28 14:00:00,210.4,210.5,210.23,210.26,15218.0,199.9096,200.0046,199.748,199.7765,15218.0
2023-02-28 14:05:00,210.22,210.22,209.74,209.86,44550.0,199.7385,199.7385,199.2825,199.3965,44550.0
2023-02-28 14:10:00,209.81,209.85,209.56,209.66,38726.0,199.349,199.387,199.1114,199.2064,38726.0
2023-02-28 14:15:00,209.66,209.85,209.59,209.66,39915.0,199.2064,199.387,199.1399,199.2064,39915.0
2023-02-28 14:20:00,209.65,209.73,209.47,209.53,30526.0,199.1969,199.273,199.0259,199.0829,30526.0
2023-02-28 14:25:00,209.53,209.6,209.38,209.47,16260.0,199.0829,199.1494,198.9404,199.0259,16260.0
2023-02-28 14:30:00,209.52,209.92,209.43,209.91,42862.0,199.0734,199.4535,198.9879,199.444,42862.0
2023-02-28 14:35:00,209.91,210.22,209.85,210.17,19150.0,199.444,199.7385,199.387,199.691,19150.0
2023-02-28 14:40:00,210.16,210.17,209.74,209.83,21516.0,199.6815,199.691,199.2825,199.368,21516.0
2023-02-28 14:45:00,209.89,209.89,209.42,209.43,23455.0,199.425,199.425,198.9784,198.9879,23455.0
2023-02-28 14:50:00,209.42,209.55,209.21,209.36,22304.0,198.9784,199.1019,198.7789,198.9214,22304.0
2023-02-28 14:55:00,209.33,209.33,208.88,208.93,26003.0,198.8929,198.8929,198.4653,198.5128,26003.0
2023-02-28 15:00:00,208.9,208.98,208.76,208.89,32782.0,198.4843,198.5604,198.3513,198.4748,32782.0
2023-02-28 15:05:00,208.87,208.92,208.64,208.67,17439.0,198.4558,198.5033,198.2373,198.2658,17439.0
2023-02-28 15:10:00,208.64,208.7,208.44,208.53,28869.0,198.2373,198.2943,198.0473,198.1328,28869.0
2023-02-28 15:15:00,208.51,208.56,208.1,208.35,30494.0,198.1138,198.1613,197.7242,197.9618,30494.0
2023-02-28 15:20:00,208.35,208.51,208.21,208.21,26432.0,197.9618,198.1138,197.8287,197.8287,26432.0
2023-02-28 15:25:00,208.23,208.25,207.75,207.76,31919.0,197.8477,197.8667,197.3917,197.4012,31919.0
2023-02-28 15:30:00,207.74,207.74,207.31,207.43,63869.0,197.3822,197.3822,196.9736,197.0876,63869.0
2023-02-28 15:35:00,207.43,207.45,207.2,207.26,59778.0,197.0876,197.1066,196.8691,196.9261,59778.0
2023-02-28 15:40:00,207.25,207.31,206.95,207.0,77759.0,196.9166,196.9736,196.6316,196.6791,77759.0
2023-02-28 15:45:00,206.99,207.52,206.96,207.52,79179.0,196.6696,197.1731,196.6411,197.1731,79179.0
2023-02-28 15:50:00,207.47,207.57,206.95,207.5,162914.0,197.1256,197.2207,196.6316,197.1541,162914.0
2023-02-28 15:55:00,207.51,207.55,207.06,207.06,351155.0,197.1636,197.2017,196.7361,196.7361,351155.0
2023-03-01 09:30:00,206.09,207.59,205.98,207.17,57085.0,195.8144,197.2397,195.7099,196.8406,57085.0
2023-03-01 09:35:00,207.23,207.8,207.13,207.41,11738.0,196.8976,197.4392,196.8026,197.0686,11738.0
2023-03-01 09:40:00,207.37,207.37,206.58,206.61,6689.0,197.0306,197.0306,196.28,196.3085,6689.0
2023-03-01 09:45:00,206.63,207.2,206.5,207.2,13945.0,196.3275,196.8691,196.204,196.8691,13945.0
2023-03-01 09:50:00,207.16,207.74,207.02,207.6,17720.0,196.8311,197.3822,196.6981,197.2492,17720.0
2023-03-01 09:55:00,207.57,207.85,206.86,206.97,18378.0,197.2207,197.4867,196.5461,196.6506,18378.0
2023-03-01 10:00:00,207.15,207.22,206.36,206.79,27194.0,196.8216,196.8881,196.071,196.4795,27194.0
2023-03-01 10:05:00,206.8,207.02,206.57,206.91,43293.0,196.489,196.6981,196.2705,196.5936,43293.0
2023-03-01 10:10:00,206.92,206.99,206.35,206.4,54335.0,196.6031,196.6696,196.0615,196.109,54335.0
2023-03-01 10:15:00,206.38,206.84,206.36,206.69,38766.0,196.09,196.5271,196.071,196.3845,38766.0
2023-03-01 10:20:00,206.73,207.13,206.56,206.65,32752.0,196.4225,196.8026,196.261,196.3465,32752.0
2023-03-01 10:25:00,206.7,207.11,206.7,207.02,34683.0,196.394,196.7836,196.394,196.6981,34683.0
2023-03-01 10:30:00,207.0,207.5,206.61,207.37,23219.0,196.6791,197.1541,196.3085,197.0306,23219.0
2023-03-01 10:35:00,207.42,208.25,207.34,208.15,22161.0,197.0781,197.8667,197.0021,197.7717,22161.0
2023-03-01 10:40:00,208.2,208.35,208.07,208.19,11173.0,197.8192,197.9618,197.6957,197.8097,11173.0
2023-03-01 10:45:00,208.2,208.73,208.1,208.73,13512.0,197.8192,198.3228,197.7242,198.3228,13512.0
2023-03-01 10:50:00,208.66,209.07,208.66,208.87,31271.0,198.2563,198.6459,198.2563,198.4558,31271.0
2023-03-01 10:55:00,208.91,209.24,208.84,209.07,33559.0,198.4938,198.8074,198.4273,198.6459,33559.0
2023-03-01 11:00:00,209.09,209.15,208.51,208.52,16389.0,198.6649,198.7219,198.1138,198.1233,16389.0
2023-03-01 11:05:00,208.52,208.79,208.1,208.34,12375.0,198.1233,198.3798,197.7242,197.9523,12375.0
2023-03-01 11:10:00,208.34,208.38,208.05,208.37,9375.0,197.9523,197.9903,197.6767,197.9808,9375.0
2023-03-01 11:15:00,208.36,208.38,207.94,208.15,26370.0,197.9713,197.9903,197.5722,197.7717,26370.0
2023-03-01 11:20:00,208.2,208.34,207.95,208.27,6921.0,197.8192,197.9523,197.5817,197.8858,6921.0
2023-03-01 11:25:00,208.33,208.83,208.33,208.77,17335.0,197.9428,198.4178,197.9428,198.3608,17335.0
2023-03-01 11:30:00,208.76,208.93,208.66,208.79,16794.0,198.3513,198.5128,198.2563,198.3798,16794.0
2023-03-01 11:35:00,208.77,209.02,208.72,208.99,18252.0,198.3608,198.5984,198.3133,198.5699,18252.0
2023-03-01 11:40:00,208.96,209.33,208.88,209.23,18864.0,198.5413,198.8929,198.4653,198.7979,18864.0
2023-03-01 11:45:00,209.28,209.65,209.28,209.56,10978.0,198.8454,199.1969,198.8454,199.1114,10978.0
2023-03-01 11:50:00,209.58,209.9,209.57,209.68,13146.0,199.1304,199.4345,199.1209,199.2255,13146.0
2023-03-01 11:55:00,209.7,209.78,209.56,209.64,11275.0,199.2445,199.3205,199.1114,199.1874,11275.0
2023-03-01 12:00:00,209.69,209.87,209.52,209.52,10698.0,199.235,199.406,199.0734,199.0734,10698.0
2023-03-01 12:05:00,209.52,209.8,209.48,209.8,16425.0,199.0734,199.3395,199.0354,199.3395,16425.0
2023-03-01 12:10:00,209.79,209.96,209.71,209.77,35520.0,199.33,199.4915,199.254,199.311,35520.0
2023-03-01 12:15:00,209.78,210.06,209.78,210.04,18078.0,199.3205,199.5865,199.3205,199.5675,18078.0
2023-03-01 12:20:00,210.0,210.15,209.89,209.92,13989.0,199.5295,199.672,199.425,199.4535,13989.0
2023-03-01 12:25:00,209.88,210.0,209.76,209.87,19563.0,199.4155,199.5295,199.3015,199.406,19563.0
2023-03-01 12:30:00,209.88,209.97,209.71,209.76,16995.0,199.4155,199.501,199.254,199.3015,16995.0
2023-03-01 12:35:00,209.72,209.91,209.72,209.83,7988.0,199.2635,199.444,199.2635,199.368,7988.0
2023-03-01 12:40:00,209.86,210.04,209.85,209.9,11656.0,199.3965,199.5675,199.387,199.4345,11656.0
2023-03-01 12:45:00,209.93,210.02,209.78,209.89,8281.0,199.463,199.5485,199.3205,199.425,8281.0
2023-03-01 12:50:00,209.84,209.93,209.77,209.83,11993.0,199.3775,199.463,199.311,199.368,11993.0
2023-03-01 12:55:00,209.83,209.89,209.72,209.8,20582.0,199.368,199.425,199.2635,199.3395,20582.0
2023-03-01 13:00:00,209.79,209.83,209.59,209.63,26133.0,199.33,199.368,199.1399,199.1779,26133.0
2023-03-01 13:05:00,209.6,209.62,209.33,209.53,11814.0,199.1494,199.1684,198.8929,199.0829,11814.0
2023-03-01 13:10:00,209.52,209.83,209.52,209.76,15041.0,199.0734,199.368,199.0734,199.3015,15041.0
2023-03-01 13:15:00,209.74,209.78,209.62,209.71,8910.0,199.2825,199.3205,199.1684,199.254,8910.0
2023-03-01 13:20:00,209.75,209.76,209.55,209.7,8929.0,199.292,199.3015,199.1019,199.2445,8929.0
2023-03-01 13:25:00,209.72,209.77,209.64,209.67,8098.0,199.2635,199.311,199.1874,199.2159,8098.0
2023-03-01 13:30:00,209.71,209.71,209.5,209.6,10676.0,199.254,199.254,199.0544,199.1494,10676.0
2023-03-01 13:35:00,209.59,209.75,209.59,209.67,13484.0,199.1399,199.292,199.1399,199.2159,13484.0
2023-03-01 13:40:00,209.67,209.71,209.4,209.4,11694.0,199.2159,199.254,198.9594,198.9594,11694.0
2023-03-01 13:45:00,209.36,209.39,209.02,209.27,9258.0,198.9214,198.9499,198.5984,198.8359,9258.0
2023-03-01 13:50:00,209.27,209.38,209.1,209.17,3701.0,198.8359,198.9404,198.6744,198.7409,3701.0
2023-03-01 13:55:00,209.17,209.17,208.98,209.0,9262.0,198.7409,198.7409,198.5604,198.5794,9262.0
2023-03-01 14:00:00,208.97,208.97,208.55,208.65,8545.0,198.5509,198.5509,198.1518,198.2468,8545.0
2023-03-01 14:05:00,208.59,208.59,208.33,208.51,8402.0,198.1898,198.1898,197.9428,198.1138,8402.0
2023-03-01 14:10:00,208.51,208.82,208.51,208.79,9984.0,198.1138,198.4083,198.1138,198.3798,9984.0
2023-03-01 14:15:00,208.81,208.81,208.12,208.15,20492.0,198.3988,198.3988,197.7432,197.7717,20492.0
2023-03-01 14:20:00,208.18,208.26,207.65,207.89,42929.0,197.8002,197.8763,197.2967,197.5247,42929.0
2023-03-01 14:25:00,207.91,207.97,207.49,207.7,28282.0,197.5437,197.6007,197.1446,197.3442,28282.0
2023-03-01 14:30:00,207.67,208.0,207.62,207.86,12816.0,197.3157,197.6292,197.2682,197.4962,12816.0
2023-03-01 14:35:00,207.8,208.03,207.8,207.96,7201.0,197.4392,197.6577,197.4392,197.5912,7201.0
2023-03-01 14:40:00,207.9,207.93,207.73,207.93,8644.0,197.5342,197.5627,197.3727,197.5627,8644.0
2023-03-01 14:45:00,207.93,208.08,207.81,207.85,22805.0,197.5627,197.7052,197.4487,197.4867,22805.0
2023-03-01 14:50:00,207.89,207.95,207.66,207.93,9457.0,197.5247,197.5817,197.3062,197.5627,9457.0
2023-03-01 14:55:00,207.88,208.08,207.78,207.94,8031.0,197.5152,197.7052,197.4202,197.5722,8031.0
2023-03-01 15:00:00,207.93,208.33,207.88,208.28,15137.0,197.5627,197.9428,197.5152,197.8953,15137.0
2023-03-01 15:05:00,208.3,208.56,208.3,208.43,23508.0,197.9143,198.1613,197.9143,198.0378,23508.0
2023-03-01 15:10:00,208.43,208.73,208.32,208.48,17569.0,198.0378,198.3228,197.9333,198.0853,17569.0
2023-03-01 15:15:00,208.5,208.61,208.32,208.54,20146.0,198.1043,198.2088,197.9333,198.1423,20146.0
2023-03-01 15:20:00,208.55,208.65,208.33,208.34,10469.0,198.1518,198.2468,197.9428,197.9523,10469.0
2023-03-01 15:25:00,208.34,208.59,208.26,208.43,11565.0,197.9523,198.1898,197.8763,198.0378,11565.0
2023-03-01 15:30:00,208.37,208.43,208.23,208.29,18284.0,197.9808,198.0378,197.8477,197.9048,18284.0
2023-03-01 15:35:00,208.26,208.51,208.14,208.22,16093.0,197.8763,198.1138,197.7622,197.8382,16093.0
2023-03-01 15:40:00,208.23,208.46,208.21,208.35,19944.0,197.8477,198.0663,197.8287,197.9618,19944.0
2023-03-01 15:45:00,208.38,208.67,208.38,208.56,45842.0,197.9903,198.2658,197.9903,198.1613,45842.0
2023-03-01 15:50:00,208.52,208.62,208.1,208.27,84005.0,198.1233,198.2183,197.7242,197.8858,84005.0
2023-03-01 15:55:00,208.24,208.39,207.89,207.93,114965.0,197.8572,197.9998,197.5247,197.5627,114965.0
2023-03-02 09:30:00,206.65,207.3,206.26,207.3,50937.0,196.3465,196.9641,195.976,196.9641,50937.0
2023-03-02 09:35:00,207.25,207.66,207.14,207.57,21790.0,196.9166,197.3062,196.8121,197.2207,21790.0
2023-03-02 09:40:00,207.7,208.3,207.58,207.65,24439.0,197.3442,197.9143,197.2302,197.2967,24439.0
2023-03-02 09:45:00,207.69,208.42,207.61,208.39,6806.0,197.3347,198.0283,197.2587,197.9998,6806.0
2023-03-02 09:50:00,208.38,208.59,208.07,208.1,10949.0,197.9903,198.1898,197.6957,197.7242,10949.0
2023-03-02 09:55:00,208.03,208.54,207.84,208.26,16491.0,197.6577,198.1423,197.4772,197.8763,16491.0
2023-03-02 10:00:00,208.24,208.44,208.03,208.22,16586.0,197.8572,198.0473,197.6577,197.8382,16586.0
2023-03-02 10:05:00,208.26,208.48,208.06,208.42,27252.0,197.8763,198.0853,197.6862,198.0283,27252.0
2023-03-02 10:10:00,208.38,208.46,208.0,208.06,5986.0,197.9903,198.0663,197.6292,197.6862,5986.0
2023-03-02 10:15:00,208.0,208.26,207.9,208.01,6644.0,197.6292,197.8763,197.5342,197.6387,6644.0
2023-03-02 10:20:00,208.03,208.14,207.67,207.84,11304.0,197.6577,197.7622,197.3157,197.4772,11304.0
2023-03-02 10:25:00,207.79,208.45,207.75,208.24,9229.0,197.4297,198.0568,197.3917,197.8572,9229.0
2023-03-02 10:30:00,208.23,208.53,208.09,208.46,14215.0,197.8477,198.1328,197.7147,198.0663,14215.0
2023-03-02 10:35:00,208.53,208.61,208.23,208.23,7934.0,198.1328,198.2088,197.8477,197.8477,7934.0
2023-03-02 10:40:00,208.17,208.41,208.1,208.25,8016.0,197.7907,198.0188,197.7242,197.8667,8016.0
2023-03-02 10:45:00,208.25,208.27,207.97,208.01,12807.0,197.8667,197.8858,197.6007,197.6387,12807.0
2023-03-02 10:50:00,207.99,208.29,207.86,208.21,8135.0,197.6197,197.9048,197.4962,197.8287,8135.0
2023-03-02 10:55:00,208.21,208.42,208.15,208.34,9771.0,197.8287,198.0283,197.7717,197.9523,9771.0
2023-03-02 11:00:00,208.36,208.54,208.32,208.37,10098.0,197.9713,198.1423,197.9333,197.9808,10098.0
2023-03-02 11:05:00,208.36,208.93,208.33,208.93,17701.0,197.9713,198.5128,197.9428,198.5128,17701.0
2023-03-02 11:10:00,208.87,208.92,208.59,208.63,10292.0,198.4558,198.5033,198.1898,198.2278,10292.0
2023-03-02 11:15:00,208.67,208.9,208.62,208.78,8397.0,198.2658,198.4843,198.2183,198.3703,8397.0
2023-03-02 11:20:00,208.83,208.89,208.61,208.66,9791.0,198.4178,198.4748,198.2088,198.2563,9791.0
2023-03-02 11:25:00,208.69,208.74,208.45,208.56,11863.0,198.2848,198.3323,198.0568,198.1613,11863.0
2023-03-02 11:30:00,208.59,208.91,208.57,208.57,6669.0,198.1898,198.4938,198.1708,198.1708,6669.0
2023-03-02 11:35:00,208.57,208.84,208.55,208.66,10058.0,198.1708,198.4273,198.1518,198.2563,10058.0
2023-03-02 11:40:00,208.7,208.9,208.62,208.73,6119.0,198.2943,198.4843,198.2183,198.3228,6119.0
2023-03-02 11:45:00,208.73,208.84,208.67,208.78,6358.0,198.3228,198.4273,198.2658,198.3703,6358.0
2023-03-02 11:50:00,208.79,209.03,208.79,208.88,27696.0,198.3798,198.6079,198.3798,198.4653,27696.0
2023-03-02 11:55:00,208.83,208.85,208.6,208.82,22413.0,198.4178,198.4368,198.1993,198.4083,22413.0
2023-03-02 12:00:00,208.87,208.89,208.53,208.53,11889.0,198.4558,198.4748,198.1328,198.1328,11889.0
2023-03-02 12:05:00,208.55,208.78,208.37,208.38,18297.0,198.1518,198.3703,197.9808,197.9903,18297.0
2023-03-02 12:10:00,208.37,208.53,208.23,208.34,14029.0,197.9808,198.1328,197.8477,197.9523,14029.0
2023-03-02 12:15:00,208.31,208.51,208.29,208.37,8605.0,197.9238,198.1138,197.9048,197.9808,8605.0
2023-03-02 12:20:00,208.34,208.54,208.22,208.54,11054.0,197.9523,198.1423,197.8382,198.1423,11054.0
2023-03-02 12:25:00,208.57,209.06,208.54,208.89,15614.0,198.1708,198.6364,198.1423,198.4748,15614.0
2023-03-02 12:30:00,208.93,209.3,208.93,209.29,8565.0,198.5128,198.8644,198.5128,198.8549,8565.0
2023-03-02 12:35:00,209.27,209.34,208.84,208.84,10575.0,198.8359,198.9024,198.4273,198.4273,10575.0
2023-03-02 12:40:00,208.84,208.86,208.72,208.74,14714.0,198.4273,198.4463,198.3133,198.3323,14714.0
2023-03-02 12:45:00,208.76,208.86,208.6,208.6,12795.0,198.3513,198.4463,198.1993,198.1993,12795.0
2023-03-02 12:50:00,208.66,208.94,208.62,208.93,9723.0,198.2563,198.5223,198.2183,198.5128,9723.0
2023-03-02 12:55:00,208.89,208.93,208.79,208.83,10627.0,198.4748,198.5128,198.3798,198.4178,10627.0
2023-03-02 13:00:00,208.83,208.91,208.66,208.83,13959.0,198.4178,198.4938,198.2563,198.4178,13959.0
2023-03-02 13:05:00,208.87,209.15,208.83,209.14,8423.0,198.4558,198.7219,198.4178,198.7124,8423.0
2023-03-02 13:10:00,209.17,209.21,208.85,208.85,13198.0,198.7409,198.7789,198.4368,198.4368,13198.0
2023-03-02 13:15:00,208.88,209.01,208.86,208.89,12258.0,198.4653,198.5889,198.4463,198.4748,12258.0
2023-03-02 13:20:00,208.89,208.94,208.61,208.66,8599.0,198.4748,198.5223,198.2088,198.2563,8599.0
2023-03-02 13:25:00,208.67,208.73,208.48,208.49,14462.0,198.2658,198.3228,198.0853,198.0948,14462.0
2023-03-02 13:30:00,208.49,208.54,208.39,208.51,8391.0,198.0948,198.1423,197.9998,198.1138,8391.0
2023-03-02 13:35:00,208.51,209.47,208.51,209.14,12759.0,198.1138,199.0259,198.1138,198.7124,12759.0
2023-03-02 13:40:00,209.23,209.36,209.01,209.12,12566.0,198.7979,198.9214,198.5889,198.6934,12566.0
2023-03-02 13:45:00,209.1,209.46,209.04,209.41,15521.0,198.6744,199.0164,198.6174,198.9689,15521.0
2023-03-02 13:50:00,209.41,209.48,209.15,209.38,9816.0,198.9689,199.0354,198.7219,198.9404,9816.0
2023-03-02 13:55:00,209.41,209.7,209.41,209.63,13664.0,198.9689,199.2445,198.9689,199.1779,13664.0
2023-03-02 14:00:00,209.67,210.11,209.61,209.92,17441.0,199.2159,199.634,199.1589,199.4535,17441.0
2023-03-02 14:05:00,209.91,209.96,209.71,209.72,29065.0,199.444,199.4915,199.254,199.2635,29065.0
2023-03-02 14:10:00,209.76,209.8,209.4,209.49,15801.0,199.3015,199.3395,198.9594,199.0449,15801.0
2023-03-02 14:15:00,209.53,209.67,209.44,209.66,9690.0,199.0829,199.2159,198.9974,199.2064,9690.0
2023-03-02 14:20:00,209.71,209.85,209.61,209.85,17037.0,199.254,199.387,199.1589,199.387,17037.0
2023-03-02 14:25:00,209.82,210.22,209.79,210.22,28121.0,199.3585,199.7385,199.33,199.7385,28121.0
2023-03-02 14:30:00,210.21,210.42,210.21,210.25,24463.0,199.729,199.9286,199.729,199.767,24463.0
2023-03-02 14:35:00,210.25,210.38,210.12,210.34,36395.0,199.767,199.8905,199.6435,199.8525,36395.0
2023-03-02 14:40:00,210.31,210.52,210.29,210.33,28318.0,199.824,200.0236,199.805,199.843,28318.0
2023-03-02 14:45:00,210.36,210.68,210.3,210.68,31476.0,199.8715,200.1756,199.8145,200.1756,31476.0
2023-03-02 14:50:00,210.69,210.87,210.64,210.78,41929.0,200.1851,200.3561,200.1376,200.2706,41929.0
2023-03-02 14:55:00,210.78,211.13,210.73,211.07,43283.0,200.2706,200.6032,200.2231,200.5461,43283.0
2023-03-02 15:00:00,211.07,211.3,210.95,211.0,37361.0,200.5461,200.7647,200.4321,200.4796,37361.0
2023-03-02 15:05:00,211.0,211.1,210.91,210.91,26355.0,200.4796,200.5746,200.3941,200.3941,26355.0
2023-03-02 15:10:00,210.96,211.5,210.95,211.4,28432.0,200.4416,200.9547,200.4321,200.8597,28432.0
2023-03-02 15:15:00,211.47,211.66,211.17,211.17,22719.0,200.9262,201.1067,200.6412,200.6412,22719.0
2023-03-02 15:20:00,211.2,211.38,211.07,211.31,29449.0,200.6697,200.8407,200.5461,200.7742,29449.0
2023-03-02 15:25:00,211.35,211.58,211.3,211.43,35054.0,200.8122,201.0307,200.7647,200.8882,35054.0
2023-03-02 15:30:00,211.45,211.65,211.31,211.62,48388.0,200.9072,201.0972,200.7742,201.0687,48388.0
2023-03-02 15:35:00,211.63,212.16,211.48,211.93,48995.0,201.0782,201.5818,200.9357,201.3633,48995.0
2023-03-02 15:40:00,211.91,212.01,211.8,211.83,49286.0,201.3443,201.4393,201.2397,201.2683,49286.0
2023-03-02 15:45:00,211.83,211.92,211.52,211.78,73948.0,201.2683,201.3538,200.9737,201.2207,73948.0
2023-03-02 15:50:00,211.73,211.79,211.18,211.19,111736.0,201.1732,201.2302,200.6507,200.6602,111736.0
2023-03-02 15:55:00,211.17,211.57,211.08,211.47,184676.0,200.6412,201.0212,200.5556,200.9262,184676.0
2023-03-03 09:30:00,212.01,212.88,211.44,212.54,40341.0,201.4393,202.2659,200.8977,201.9429,40341.0
2023-03-03 09:35:00,212.62,212.86,212.41,212.73,26908.0,202.0189,202.2469,201.8193,202.1234,26908.0
2023-03-03 09:40:00,212.76,212.78,211.82,211.82,21757.0,202.1519,202.1709,201.2588,201.2588,21757.0
2023-03-03 09:45:00,211.64,211.65,210.87,211.17,19444.0,201.0877,201.0972,200.3561,200.6412,19444.0
2023-03-03 09:50:00,211.14,211.31,210.55,211.22,18648.0,200.6127,200.7742,200.0521,200.6887,18648.0
2023-03-03 09:55:00,211.17,211.46,210.89,211.18,14783.0,200.6412,200.9167,200.3751,200.6507,14783.0
2023-03-03 10:00:00,211.28,211.37,210.14,210.19,23306.0,200.7457,200.8312,199.6625,199.71,23306.0
2023-03-03 10:05:00,210.0,210.07,209.65,209.87,17364.0,199.5295,199.596,199.1969,199.406,17364.0
2023-03-03 10:10:00,209.94,210.04,209.41,210.02,27032.0,199.4725,199.5675,198.9689,199.5485,27032.0
2023-03-03 10:15:00,210.09,210.14,209.72,209.97,34197.0,199.615,199.6625,199.2635,199.501,34197.0
2023-03-03 10:20:00,209.98,210.44,209.9,210.01,38929.0,199.5105,199.9476,199.4345,199.539,38929.0
2023-03-03 10:25:00,210.0,210.15,209.28,209.28,38934.0,199.5295,199.672,198.8454,198.8454,38934.0
2023-03-03 10:30:00,209.29,209.47,209.0,209.02,48981.0,198.8549,199.0259,198.5794,198.5984,48981.0
2023-03-03 10:35:00,209.08,209.08,208.67,208.84,13528.0,198.6554,198.6554,198.2658,198.4273,13528.0
2023-03-03 10:40:00,208.82,209.04,208.57,208.66,28013.0,198.4083,198.6174,198.1708,198.2563,28013.0
2023-03-03 10:45:00,208.6,209.3,208.52,209.01,24982.0,198.1993,198.8644,198.1233,198.5889,24982.0
2023-03-03 10:50:00,209.01,209.02,208.56,208.58,22029.0,198.5889,198.5984,198.1613,198.1803,22029.0
2023-03-03 10:55:00,208.56,208.68,208.2,208.26,21680.0,198.1613,198.2753,197.8192,197.8763,21680.0
2023-03-03 11:00:00,208.26,208.45,208.21,208.23,21910.0,197.8763,198.0568,197.8287,197.8477,21910.0
2023-03-03 11:05:00,208.24,208.57,208.18,208.53,25283.0,197.8572,198.1708,197.8002,198.1328,25283.0
2023-03-03 11:10:00,208.53,208.58,208.28,208.36,24864.0,198.1328,198.1803,197.8953,197.9713,24864.0
2023-03-03 11:15:00,208.41,208.51,208.18,208.21,18944.0,198.0188,198.1138,197.8002,197.8287,18944.0
2023-03-03 11:20:00,208.23,208.38,208.14,208.29,19285.0,197.8477,197.9903,197.7622,197.9048,19285.0
2023-03-03 11:25:00,208.25,208.46,208.07,208.19,22781.0,197.8667,198.0663,197.6957,197.8097,22781.0
2023-03-03 11:30:00,208.22,208.58,208.19,208.44,11112.0,197.8382,198.1803,197.8097,198.0473,11112.0
2023-03-03 11:35:00,208.4,208.63,208.28,208.31,16274.0,198.0093,198.2278,197.8953,197.9238,16274.0
2023-03-03 11:40:00,208.32,208.49,208.2,208.48,17393.0,197.9333,198.0948,197.8192,198.0853,17393.0
2023-03-03 11:45:00,208.45,208.73,208.44,208.61,10301.0,198.0568,198.3228,198.0473,198.2088,10301.0
2023-03-03 11:50:00,208.65,208.94,208.63,208.76,14959.0,198.2468,198.5223,198.2278,198.3513,14959.0
2023-03-03 11:55:00,208.74,209.15,208.74,208.97,23934.0,198.3323,198.7219,198.3323,198.5509,23934.0
2023-03-03 12:00:00,208.99,209.01,208.74,208.78,17844.0,198.5699,198.5889,198.3323,198.3703,17844.0
2023-03-03 12:05:00,208.8,209.04,208.77,208.83,12210.0,198.3893,198.6174,198.3608,198.4178,12210.0
2023-03-03 12:10:00,208.79,209.34,208.77,209.34,14364.0,198.3798,198.9024,198.3608,198.9024,14364.0
2023-03-03 12:15:00,209.35,209.35,208.99,209.12,19659.0,198.9119,198.9119,198.5699,198.6934,19659.0
2023-03-03 12:20:00,209.11,209.12,208.97,208.97,14950.0,198.6839,198.6934,198.5509,198.5509,14950.0
2023-03-03 12:25:00,209.01,209.01,208.72,208.79,9185.0,198.5889,198.5889,198.3133,198.3798,9185.0
2023-03-03 12:30:00,208.75,209.01,208.75,208.99,10588.0,198.3418,198.5889,198.3418,198.5699,10588.0
2023-03-03 12:35:00,208.96,208.97,208.39,208.43,13402.0,198.5413,198.5509,197.9998,198.0378,13402.0
2023-03-03 12:40:00,208.46,208.48,208.15,208.15,16722.0,198.0663,198.0853,197.7717,197.7717,16722.0
2023-03-03 12:45:00,208.18,208.73,208.1,208.64,22187.0,197.8002,198.3228,197.7242,198.2373,22187.0
2023-03-03 12:50:00,208.61,208.67,208.4,208.52,9293.0,198.2088,198.2658,198.0093,198.1233,9293.0
2023-03-03 12:55:00,208.56,208.82,208.54,208.76,9809.0,198.1613,198.4083,198.1423,198.3513,9809.0
2023-03-03 13:00:00,208.76,208.91,208.67,208.83,9729.0,198.3513,198.4938,198.2658,198.4178,9729.0
2023-03-03 13:05:00,208.84,208.89,208.76,208.78,9213.0,198.4273,198.4748,198.3513,198.3703,9213.0
2023-03-03 13:10:00,208.79,208.87,208.65,208.68,13443.0,198.3798,198.4558,198.2468,198.2753,13443.0
2023-03-03 13:15:00,208.67,208.87,208.59,208.6,15407.0,198.2658,198.4558,198.1898,198.1993,15407.0
2023-03-03 13:20:00,208.57,208.66,208.37,208.59,12229.0,198.1708,198.2563,197.9808,198.1898,12229.0
2023-03-03 13:25:00,208.6,208.72,208.46,208.7,13935.0,198.1993,198.3133,198.0663,198.2943,13935.0
2023-03-03 13:30:00,208.74,208.8,208.45,208.46,10316.0,198.3323,198.3893,198.0568,198.0663,10316.0
2023-03-03 13:35:00,208.46,208.58,208.35,208.58,12565.0,198.0663,198.1803,197.9618,198.1803,12565.0
2023-03-03 13:40:00,208.5,208.9,208.46,208.78,14274.0,198.1043,198.4843,198.0663,198.3703,14274.0
2023-03-03 13:45:00,208.73,208.73,208.46,208.48,11680.0,198.3228,198.3228,198.0663,198.0853,11680.0
2023-03-03 13:50:00,208.48,208.62,208.43,208.43,13565.0,198.0853,198.2183,198.0378,198.0378,13565.0
2023-03-03 13:55:00,208.42,208.5,208.23,208.25,14432.0,198.0283,198.1043,197.8477,197.8667,14432.0
2023-03-03 14:00:00,208.2,208.39,208.17,208.17,15869.0,197.8192,197.9998,197.7907,197.7907,15869.0
2023-03-03 14:05:00,208.12,208.28,208.0,208.05,17373.0,197.7432,197.8953,197.6292,197.6767,17373.0
2023-03-03 14:10:00,208.11,208.32,208.04,208.26,18798.0,197.7337,197.9333,197.6672,197.8763,18798.0
2023-03-03 14:15:00,208.27,208.28,208.14,208.17,10761.0,197.8858,197.8953,197.7622,197.7907,10761.0
2023-03-03 14:20:00,208.14,208.63,208.12,208.63,14599.0,197.7622,198.2278,197.7432,198.2278,14599.0
2023-03-03 14:25:00,208.63,208.74,208.45,208.7,13107.0,198.2278,198.3323,198.0568,198.2943,13107.0
2023-03-03 14:30:00,208.73,208.74,208.58,208.59,17432.0,198.3228,198.3323,198.1803,198.1898,17432.0
2023-03-03 14:35:00,208.58,208.61,208.44,208.5,14800.0,198.1803,198.2088,198.0473,198.1043,14800.0
2023-03-03 14:40:00,208.47,208.84,208.47,208.73,11480.0,198.0758,198.4273,198.0758,198.3228,11480.0
2023-03-03 14:45:00,208.76,208.91,208.68,208.84,10316.0,198.3513,198.4938,198.2753,198.4273,10316.0
2023-03-03 14:50:00,208.84,208.86,208.78,208.8,8103.0,198.4273,198.4463,198.3703,198.3893,8103.0
2023-03-03 14:55:00,208.86,208.87,208.76,208.79,16553.0,198.4463,198.4558,198.3513,198.3798,16553.0
2023-03-03 15:00:00,208.81,208.98,208.67,208.92,14757.0,198.3988,198.5604,198.2658,198.5033,14757.0
2023-03-03 15:05:00,208.97,209.25,208.9,209.22,22523.0,198.5509,198.8169,198.4843,198.7884,22523.0
2023-03-03 15:10:00,209.2,209.36,209.11,209.22,19630.0,198.7694,198.9214,198.6839,198.7884,19630.0
2023-03-03 15:15:00,209.25,209.39,209.13,209.22,19136.0,198.8169,198.9499,198.7029,198.7884,19136.0
2023-03-03 15:20:00,209.25,209.37,208.82,208.83,17466.0,198.8169,198.9309,198.4083,198.4178,17466.0
2023-03-03 15:25:00,208.82,209.28,208.82,209.28,27524.0,198.4083,198.8454,198.4083,198.8454,27524.0
2023-03-03 15:30:00,209.26,209.28,209.0,209.11,28560.0,198.8264,198.8454,198.5794,198.6839,28560.0
2023-03-03 15:35:00,209.1,209.14,208.78,208.81,27978.0,198.6744,198.7124,198.3703,198.3988,27978.0
2023-03-03 15:40:00,208.79,208.94,208.62,208.62,45823.0,198.3798,198.5223,198.2183,198.2183,45823.0
2023-03-03 15:45:00,208.61,209.37,208.58,209.35,96169.0,198.2088,198.9309,198.1803,198.9119,96169.0
2023-03-03 15:50:00,209.4,209.49,209.18,209.4,79606.0,198.9594,199.0449,198.7504,198.9594,79606.0
2023-03-03 15:55:00,209.39,209.64,209.23,209.42,237517.0,198.9499,199.1874,198.7979,198.9784,237517.0
2023-03-06 09:30:00,209.56,210.0,208.86,209.81,29010.0,199.1114,199.5295,198.4463,199.349,29010.0
2023-03-06 09:35:00,209.93,210.3,209.82,210.27,23861.0,199.463,199.8145,199.3585,199.786,23861.0
2023-03-06 09:40:00,210.27,210.44,209.93,210.02,12403.0,199.786,199.9476,199.463,199.5485,12403.0
2023-03-06 09:45:00,210.08,210.1,209.39,209.8,13786.0,199.6055,199.6245,198.9499,199.3395,13786.0
2023-03-06 09:50:00,209.81,209.85,209.57,209.61,11551.0,199.349,199.387,199.1209,199.1589,11551.0
2023-03-06 09:55:00,209.63,210.14,209.47,210.14,15217.0,199.1779,199.6625,199.0259,199.6625,15217.0
2023-03-06 10:00:00,210.05,210.1,209.53,210.09,41031.0,199.577,199.6245,199.0829,199.615,41031.0
2023-03-06 10:05:00,210.2,210.44,210.1,210.33,30846.0,199.7195,199.9476,199.6245,199.843,30846.0
2023-03-06 10:10:00,210.34,210.79,210.34,210.72,13248.0,199.8525,200.2801,199.8525,200.2136,13248.0
2023-03-06 10:15:00,210.75,210.81,210.58,210.69,10770.0,200.2421,200.2991,200.0806,200.1851,10770.0
2023-03-06 10:20:00,210.64,210.71,210.08,210.24,11283.0,200.1376,200.2041,199.6055,199.7575,11283.0
2023-03-06 10:25:00,210.21,210.49,210.02,210.35,15680.0,199.729,199.9951,199.5485,199.862,15680.0
2023-03-06 10:30:00,210.35,210.53,210.34,210.41,11322.0,199.862,200.0331,199.8525,199.9191,11322.0
2023-03-06 10:35:00,210.38,210.42,209.84,209.84,9595.0,199.8905,199.9286,199.3775,199.3775,9595.0
2023-03-06 10:40:00,209.83,209.83,209.47,209.48,15810.0,199.368,199.368,199.0259,199.0354,15810.0
2023-03-06 10:45:00,209.44,209.72,209.32,209.5,16718.0,198.9974,199.2635,198.8834,199.0544,16718.0
2023-03-06 10:50:00,209.58,209.74,209.34,209.71,19284.0,199.1304,199.2825,198.9024,199.254,19284.0
2023-03-06 10:55:00,209.67,209.77,209.25,209.25,35227.0,199.2159,199.311,198.8169,198.8169,35227.0
2023-03-06 11:00:00,209.19,209.48,209.19,209.38,14013.0,198.7599,199.0354,198.7599,198.9404,14013.0
2023-03-06 11:05:00,209.33,209.34,208.99,209.08,25393.0,198.8929,198.9024,198.5699,198.6554,25393.0
2023-03-06 11:10:00,209.17,209.17,208.77,209.01,8874.0,198.7409,198.7409,198.3608,198.5889,8874.0
2023-03-06 11:15:00,209.03,209.1,208.77,208.77,13386.0,198.6079,198.6744,198.3608,198.3608,13386.0
2023-03-06 11:20:00,208.77,208.82,208.57,208.76,11408.0,198.3608,198.4083,198.1708,198.3513,11408.0
2023-03-06 11:25:00,208.72,208.79,208.58,208.68,7583.0,198.3133,198.3798,198.1803,198.2753,7583.0
2023-03-06 11:30:00,208.68,208.68,208.31,208.38,6513.0,198.2753,198.2753,197.9238,197.9903,6513.0
2023-03-06 11:35:00,208.46,208.69,208.42,208.59,9052.0,198.0663,198.2848,198.0283,198.1898,9052.0
2023-03-06 11:40:00,208.5,208.5,208.03,208.06,8989.0,198.1043,198.1043,197.6577,197.6862,8989.0
2023-03-06 11:45:00,208.05,208.22,208.05,208.22,7422.0,197.6767,197.8382,197.6767,197.8382,7422.0
2023-03-06 11:50:00,208.42,208.43,208.19,208.42,7162.0,198.0283,198.0378,197.8097,198.0283,7162.0
2023-03-06 11:55:00,208.43,208.49,208.27,208.37,7271.0,198.0378,198.0948,197.8858,197.9808,7271.0
2023-03-06 12:00:00,208.36,208.56,208.32,208.53,5061.0,197.9713,198.1613,197.9333,198.1328,5061.0
2023-03-06 12:05:00,208.49,208.78,208.43,208.77,13998.0,198.0948,198.3703,198.0378,198.3608,13998.0
2023-03-06 12:10:00,208.82,208.88,208.59,208.6,24472.0,198.4083,198.4653,198.1898,198.1993,24472.0
2023-03-06 12:15:00,208.57,208.87,208.56,208.73,12132.0,198.1708,198.4558,198.1613,198.3228,12132.0
2023-03-06 12:20:00,208.75,208.77,208.32,208.32,4174.0,198.3418,198.3608,197.9333,197.9333,4174.0
2023-03-06 12:25:00,208.29,208.29,208.12,208.15,5326.0,197.9048,197.9048,197.7432,197.7717,5326.0
2023-03-06 12:30:00,208.17,208.23,208.05,208.05,6421.0,197.7907,197.8477,197.6767,197.6767,6421.0
2023-03-06 12:35:00,208.05,208.16,207.95,208.12,6852.0,197.6767,197.7812,197.5817,197.7432,6852.0
2023-03-06 12:40:00,208.08,208.16,207.98,208.03,22583.0,197.7052,197.7812,197.6102,197.6577,22583.0
2023-03-06 12:45:00,208.02,208.04,207.84,207.99,10451.0,197.6482,197.6672,197.4772,197.6197,10451.0
2023-03-06 12:50:00,207.99,208.26,207.99,208.21,6973.0,197.6197,197.8763,197.6197,197.8287,6973.0
2023-03-06 12:55:00,208.16,208.35,208.04,208.3,9579.0,197.7812,197.9618,197.6672,197.9143,9579.0
2023-03-06 13:00:00,208.26,208.35,208.19,208.21,6842.0,197.8763,197.9618,197.8097,197.8287,6842.0
2023-03-06 13:05:00,208.26,208.42,208.14,208.22,8291.0,197.8763,198.0283,197.7622,197.8382,8291.0
2023-03-06 13:10:00,208.2,208.2,208.02,208.1,6400.0,197.8192,197.8192,197.6482,197.7242,6400.0
2023-03-06 13:15:00,208.06,208.2,207.99,208.19,2940.0,197.6862,197.8192,197.6197,197.8097,2940.0
2023-03-06 13:20:00,208.22,208.33,208.16,208.16,8318.0,197.8382,197.9428,197.7812,197.7812,8318.0
2023-03-06 13:25:00,208.14,208.38,208.06,208.27,6262.0,197.7622,197.9903,197.6862,197.8858,6262.0
2023-03-06 13:30:00,208.3,208.34,208.18,208.24,6370.0,197.9143,197.9523,197.8002,197.8572,6370.0
2023-03-06 13:35:00,208.28,208.36,208.17,208.3,8473.0,197.8953,197.9713,197.7907,197.9143,8473.0
2023-03-06 13:40:00,208.25,208.35,208.03,208.27,11604.0,197.8667,197.9618,197.6577,197.8858,11604.0
2023-03-06 13:45:00,208.19,208.31,208.13,208.25,16394.0,197.8097,197.9238,197.7527,197.8667,16394.0
2023-03-06 13:50:00,208.27,208.42,208.24,208.38,8346.0,197.8858,198.0283,197.8572,197.9903,8346.0
2023-03-06 13:55:00,208.31,208.56,208.22,208.41,7007.0,197.9238,198.1613,197.8382,198.0188,7007.0
2023-03-06 14:00:00,208.33,208.51,208.31,208.46,4577.0,197.9428,198.1138,197.9238,198.0663,4577.0
2023-03-06 14:05:00,208.45,208.66,208.44,208.57,5163.0,198.0568,198.2563,198.0473,198.1708,5163.0
2023-03-06 14:10:00,208.6,208.76,208.51,208.65,5509.0,198.1993,198.3513,198.1138,198.2468,5509.0
2023-03-06 14:15:00,208.64,208.64,208.49,208.58,6412.0,198.2373,198.2373,198.0948,198.1803,6412.0
2023-03-06 14:20:00,208.53,208.72,208.52,208.65,7585.0,198.1328,198.3133,198.1233,198.2468,7585.0
2023-03-06 14:25:00,208.62,208.81,208.46,208.81,7709.0,198.2183,198.3988,198.0663,198.3988,7709.0
2023-03-06 14:30:00,208.85,209.07,208.79,208.82,9795.0,198.4368,198.6459,198.3798,198.4083,9795.0
2023-03-06 14:35:00,208.84,208.98,208.8,208.96,6254.0,198.4273,198.5604,198.3893,198.5413,6254.0
2023-03-06 14:40:00,208.95,209.09,208.89,208.89,18690.0,198.5318,198.6649,198.4748,198.4748,18690.0
2023-03-06 14:45:00,208.89,208.91,208.74,208.88,23526.0,198.4748,198.4938,198.3323,198.4653,23526.0
2023-03-06 14:50:00,208.88,208.98,208.67,208.75,31296.0,198.4653,198.5604,198.2658,198.3418,31296.0
2023-03-06 14:55:00,208.78,208.91,208.63,208.74,10250.0,198.3703,198.4938,198.2278,198.3323,10250.0
2023-03-06 15:00:00,208.75,208.82,208.46,208.48,10355.0,198.3418,198.4083,198.0663,198.0853,10355.0
2023-03-06 15:05:00,208.44,208.66,208.44,208.64,15974.0,198.0473,198.2563,198.0473,198.2373,15974.0
2023-03-06 15:10:00,208.64,208.75,208.43,208.45,12090.0,198.2373,198.3418,198.0378,198.0568,12090.0
2023-03-06 15:15:00,208.51,208.53,208.36,208.41,8869.0,198.1138,198.1328,197.9713,198.0188,8869.0
2023-03-06 15:20:00,208.41,208.62,208.33,208.43,11224.0,198.0188,198.2183,197.9428,198.0378,11224.0
2023-03-06 15:25:00,208.42,208.6,208.34,208.47,11690.0,198.0283,198.1993,197.9523,198.0758,11690.0
2023-03-06 15:30:00,208.47,208.6,208.37,208.48,18591.0,198.0758,198.1993,197.9808,198.0853,18591.0
2023-03-06 15:35:00,208.44,208.53,208.32,208.49,14933.0,198.0473,198.1328,197.9333,198.0948,14933.0
2023-03-06 15:40:00,208.49,208.86,208.44,208.76,22911.0,198.0948,198.4463,198.0473,198.3513,22911.0
2023-03-06 15:45:00,208.76,208.9,208.64,208.89,29527.0,198.3513,198.4843,198.2373,198.4748,29527.0
2023-03-06 15:50:00,208.87,208.89,208.69,208.74,57395.0,198.4558,198.4748,198.2848,198.3323,57395.0
2023-03-06 15:55:00,208.73,208.9,208.65,208.83,146827.0,198.3228,198.4843,198.2468,198.4178,146827.0
2023-03-07 09:30:00,207.43,207.7,206.37,207.04,70877.0,197.0876,197.3442,196.0805,196.7171,70877.0
2023-03-07 09:35:00,206.99,206.99,206.02,206.18,62036.0,196.6696,196.6696,195.7479,195.9,62036.0
2023-03-07 09:40:00,206.23,206.27,204.89,204.89,42915.0,195.9475,195.9855,194.6743,194.6743,42915.0
2023-03-07 09:45:00,204.86,206.16,204.65,206.16,46630.0,194.6458,195.881,194.4462,195.881,46630.0
2023-03-07 09:50:00,206.21,206.45,206.06,206.18,40442.0,195.9285,196.1565,195.7859,195.9,40442.0
2023-03-07 09:55:00,206.18,206.95,206.03,206.61,52881.0,195.9,196.6316,195.7574,196.3085,52881.0
2023-03-07 10:00:00,206.69,206.92,205.92,206.14,48942.0,196.3845,196.6031,195.6529,195.862,48942.0
2023-03-07 10:05:00,206.07,206.53,205.96,206.09,43312.0,195.7954,196.2325,195.6909,195.8144,43312.0
2023-03-07 10:10:00,206.06,206.45,205.8,206.09,36072.0,195.7859,196.1565,195.5389,195.8144,36072.0
2023-03-07 10:15:00,205.99,206.43,205.75,206.36,24550.0,195.7194,196.1375,195.4914,196.071,24550.0
2023-03-07 10:20:00,206.42,206.91,206.23,206.81,21337.0,196.128,196.5936,195.9475,196.4985,21337.0
2023-03-07 10:25:00,206.8,206.8,206.11,206.23,15262.0,196.489,196.489,195.8334,195.9475,15262.0
2023-03-07 10:30:00,206.14,206.61,205.98,206.42,11790.0,195.862,196.3085,195.7099,196.128,11790.0
2023-03-07 10:35:00,206.39,206.48,205.96,206.05,8887.0,196.0995,196.185,195.6909,195.7764,8887.0
2023-03-07 10:40:00,206.1,206.26,205.74,205.75,29539.0,195.8239,195.976,195.4819,195.4914,29539.0
2023-03-07 10:45:00,205.74,206.57,205.66,206.39,17113.0,195.4819,196.2705,195.4059,196.0995,17113.0
2023-03-07 10:50:00,206.38,206.38,205.9,206.18,17910.0,196.09,196.09,195.6339,195.9,17910.0
2023-03-07 10:55:00,206.18,206.3,205.9,205.9,17062.0,195.9,196.014,195.6339,195.6339,17062.0
2023-03-07 11:00:00,206.0,206.69,205.92,206.59,12081.0,195.7289,196.3845,195.6529,196.2895,12081.0
2023-03-07 11:05:00,206.59,206.94,206.51,206.65,12492.0,196.2895,196.6221,196.2135,196.3465,12492.0
2023-03-07 11:10:00,206.74,207.13,206.69,206.79,9072.0,196.432,196.8026,196.3845,196.4795,9072.0
2023-03-07 11:15:00,206.67,207.0,206.63,206.74,6872.0,196.3655,196.6791,196.3275,196.432,6872.0
2023-03-07 11:20:00,206.81,206.81,206.6,206.68,7655.0,196.4985,196.4985,196.299,196.375,7655.0
2023-03-07 11:25:00,206.73,206.73,206.45,206.45,6851.0,196.4225,196.4225,196.1565,196.1565,6851.0
2023-03-07 11:30:00,206.51,206.53,206.23,206.23,6187.0,196.2135,196.2325,195.9475,195.9475,6187.0
2023-03-07 11:35:00,206.26,206.27,205.99,206.2,9237.0,195.976,195.9855,195.7194,195.919,9237.0
2023-03-07 11:40:00,206.33,206.36,205.73,206.05,41213.0,196.0425,196.071,195.4724,195.7764,41213.0
2023-03-07 11:45:00,206.05,206.2,205.92,206.15,22315.0,195.7764,195.919,195.6529,195.8715,22315.0
2023-03-07 11:50:00,206.17,206.22,205.87,206.06,15730.0,195.8905,195.938,195.6054,195.7859,15730.0
2023-03-07 11:55:00,205.98,206.1,205.89,206.01,65989.0,195.7099,195.8239,195.6244,195.7384,65989.0
2023-03-07 12:00:00,206.0,206.05,205.89,205.99,34978.0,195.7289,195.7764,195.6244,195.7194,34978.0
2023-03-07 12:05:00,205.99,206.18,205.95,206.16,8240.0,195.7194,195.9,195.6814,195.881,8240.0
2023-03-07 12:10:00,206.13,206.34,205.96,206.07,12111.0,195.8525,196.052,195.6909,195.7954,12111.0
2023-03-07 12:15:00,206.07,206.58,205.99,206.57,6999.0,195.7954,196.28,195.7194,196.2705,6999.0
2023-03-07 12:20:00,206.64,207.32,206.6,207.0,16402.0,196.337,196.9831,196.299,196.6791,16402.0
2023-03-07 12:25:00,207.06,207.23,206.91,206.91,9202.0,196.7361,196.8976,196.5936,196.5936,9202.0
2023-03-07 12:30:00,206.94,206.96,206.7,206.73,5184.0,196.6221,196.6411,196.394,196.4225,5184.0
2023-03-07 12:35:00,206.7,206.8,206.22,206.29,10575.0,196.394,196.489,195.938,196.0045,10575.0
2023-03-07 12:40:00,206.27,206.3,206.09,206.2,12078.0,195.9855,196.014,195.8144,195.919,12078.0
2023-03-07 12:45:00,206.1,206.2,205.97,206.11,7067.0,195.8239,195.919,195.7004,195.8334,7067.0
2023-03-07 12:50:00,206.06,206.23,205.95,206.03,13590.0,195.7859,195.9475,195.6814,195.7574,13590.0
2023-03-07 12:55:00,206.02,206.11,205.83,205.98,17419.0,195.7479,195.8334,195.5674,195.7099,17419.0
2023-03-07 13:00:00,205.96,206.15,205.88,205.9,22843.0,195.6909,195.8715,195.6149,195.6339,22843.0
2023-03-07 13:05:00,205.91,205.99,205.74,205.92,49469.0,195.6434,195.7194,195.4819,195.6529,49469.0
2023-03-07 13:10:00,205.91,206.19,205.9,206.19,19005.0,195.6434,195.9095,195.6339,195.9095,19005.0
2023-03-07 13:15:00,206.16,206.27,206.06,206.1,10420.0,195.881,195.9855,195.7859,195.8239,10420.0
2023-03-07 13:20:00,206.06,206.34,206.02,206.19,11982.0,195.7859,196.052,195.7479,195.9095,11982.0
2023-03-07 13:25:00,206.15,206.26,206.1,206.2,11698.0,195.8715,195.976,195.8239,195.919,11698.0
2023-03-07 13:30:00,206.16,206.35,205.94,205.98,17681.0,195.881,196.0615,195.6719,195.7099,17681.0
2023-03-07 13:35:00,205.98,206.1,205.91,206.1,20770.0,195.7099,195.8239,195.6434,195.8239,20770.0
2023-03-07 13:40:00,206.1,206.1,205.94,205.99,18045.0,195.8239,195.8239,195.6719,195.7194,18045.0
2023-03-07 13:45:00,206.03,206.06,205.95,206.0,16653.0,195.7574,195.7859,195.6814,195.7289,16653.0
2023-03-07 13:50:00,206.01,206.03,205.47,205.98,41554.0,195.7384,195.7574,195.2254,195.7099,41554.0
2023-03-07 13:55:00,206.02,206.07,205.9,205.96,25106.0,195.7479,195.7954,195.6339,195.6909,25106.0
2023-03-07 14:00:00,205.95,206.03,205.9,205.98,20506.0,195.6814,195.7574,195.6339,195.7099,20506.0
2023-03-07 14:05:00,205.97,206.03,205.73,205.74,33288.0,195.7004,195.7574,195.4724,195.4819,33288.0
2023-03-07 14:10:00,205.74,205.76,205.55,205.55,8182.0,195.4819,195.5009,195.3014,195.3014,8182.0
2023-03-07 14:15:00,205.52,205.95,205.41,205.49,22407.0,195.2729,195.6814,195.1684,195.2444,22407.0
2023-03-07 14:20:00,205.51,205.57,205.18,205.2,4750.0,195.2634,195.3204,194.9498,194.9688,4750.0
2023-03-07 14:25:00,205.24,205.34,205.1,205.14,17900.0,195.0068,195.1018,194.8738,194.9118,17900.0
2023-03-07 14:30:00,205.16,205.25,204.93,205.03,17054.0,194.9308,195.0163,194.7123,194.8073,17054.0
2023-03-07 14:35:00,205.03,205.4,204.95,205.37,19579.0,194.8073,195.1588,194.7313,195.1303,19579.0
2023-03-07 14:40:00,205.37,205.56,205.22,205.31,11118.0,195.1303,195.3109,194.9878,195.0733,11118.0
2023-03-07 14:45:00,205.28,205.47,205.02,205.06,16305.0,195.0448,195.2254,194.7978,194.8358,16305.0
2023-03-07 14:50:00,205.03,205.2,205.01,205.05,13237.0,194.8073,194.9688,194.7883,194.8263,13237.0
2023-03-07 14:55:00,205.08,205.24,204.94,205.24,11450.0,194.8548,195.0068,194.7218,195.0068,11450.0
2023-03-07 15:00:00,205.22,205.34,205.14,205.28,12850.0,194.9878,195.1018,194.9118,195.0448,12850.0
2023-03-07 15:05:00,205.25,205.48,205.25,205.46,9132.0,195.0163,195.2349,195.0163,195.2159,9132.0
2023-03-07 15:10:00,205.42,205.84,205.35,205.75,36372.0,195.1779,195.5769,195.1113,195.4914,36372.0
2023-03-07 15:15:00,205.78,205.81,205.41,205.59,12538.0,195.5199,195.5484,195.1684,195.3394,12538.0
2023-03-07 15:20:00,205.54,205.7,205.46,205.64,8718.0,195.2919,195.4439,195.2159,195.3869,8718.0
2023-03-07 15:25:00,205.61,205.65,205.43,205.54,18922.0,195.3584,195.3964,195.1874,195.2919,18922.0
2023-03-07 15:30:00,205.57,205.63,205.37,205.63,23357.0,195.3204,195.3774,195.1303,195.3774,23357.0
2023-03-07 15:35:00,205.62,205.81,205.49,205.52,32884.0,195.3679,195.5484,195.2444,195.2729,32884.0
2023-03-07 15:40:00,205.54,205.64,205.43,205.48,25015.0,195.2919,195.3869,195.1874,195.2349,25015.0
2023-03-07 15:45:00,205.48,205.5,205.3,205.36,46653.0,195.2349,195.2539,195.0638,195.1208,46653.0
2023-03-07 15:50:00,205.31,205.59,205.07,205.46,55266.0,195.0733,195.3394,194.8453,195.2159,55266.0
2023-03-07 15:55:00,205.45,205.72,205.3,205.34,203956.0,195.2064,195.4629,195.0638,195.1018,203956.0
2023-03-08 09:30:00,204.49,204.86,204.0,204.86,45820.0,194.2942,194.6458,193.8287,194.6458,45820.0
2023-03-08 09:35:00,204.91,205.15,204.53,204.78,24128.0,194.6933,194.9213,194.3322,194.5698,24128.0
2023-03-08 09:40:00,204.86,205.05,204.36,204.68,49282.0,194.6458,194.8263,194.1707,194.4747,49282.0
2023-03-08 09:45:00,204.59,204.72,204.35,204.52,19708.0,194.3892,194.5128,194.1612,194.3227,19708.0
2023-03-08 09:50:00,204.68,205.11,204.6,204.68,26203.0,194.4747,194.8833,194.3987,194.4747,26203.0
2023-03-08 09:55:00,204.72,204.89,204.58,204.74,15365.0,194.5128,194.6743,194.3797,194.5318,15365.0
2023-03-08 10:00:00,204.79,204.79,203.59,203.99,29526.0,194.5793,194.5793,193.4391,193.8192,29526.0
2023-03-08 10:05:00,204.07,204.15,203.68,204.12,19794.0,193.8952,193.9712,193.5246,193.9427,19794.0
2023-03-08 10:10:00,204.02,204.45,203.96,204.39,27966.0,193.8477,194.2562,193.7906,194.1992,27966.0
2023-03-08 10:15:00,204.42,204.51,203.74,204.01,44319.0,194.2277,194.3132,193.5816,193.8382,44319.0
2023-03-08 10:20:00,204.06,204.83,203.59,204.8,25026.0,193.8857,194.6173,193.4391,194.5888,25026.0
2023-03-08 10:25:00,204.52,204.78,204.24,204.24,14258.0,194.3227,194.5698,194.0567,194.0567,14258.0
2023-03-08 10:30:00,204.22,204.54,204.15,204.48,29346.0,194.0377,194.3417,193.9712,194.2847,29346.0
2023-03-08 10:35:00,204.5,204.53,204.07,204.16,23025.0,194.3037,194.3322,193.8952,193.9807,23025.0
2023-03-08 10:40:00,204.21,204.34,204.02,204.16,25188.0,194.0282,194.1517,193.8477,193.9807,25188.0
2023-03-08 10:45:00,204.1,204.22,203.72,203.88,30229.0,193.9237,194.0377,193.5626,193.7146,30229.0
2023-03-08 10:50:00,203.88,204.02,203.38,203.48,33443.0,193.7146,193.8477,193.2396,193.3346,33443.0
2023-03-08 10:55:00,203.53,203.53,202.9,202.91,14839.0,193.3821,193.3821,192.7835,192.793,14839.0
2023-03-08 11:00:00,202.98,203.14,202.83,202.96,16374.0,192.8595,193.0115,192.717,192.8405,16374.0
2023-03-08 11:05:00,202.94,203.67,202.92,203.63,19969.0,192.8215,193.5151,192.8025,193.4771,19969.0
2023-03-08 11:10:00,203.69,203.71,202.98,203.19,14728.0,193.5341,193.5531,192.8595,193.059,14728.0
2023-03-08 11:15:00,203.2,203.34,202.85,202.91,19602.0,193.0685,193.2016,192.736,192.793,19602.0
2023-03-08 11:20:00,202.94,203.05,202.65,202.69,22670.0,192.8215,192.926,192.546,192.584,22670.0
2023-03-08 11:25:00,202.75,202.91,202.56,202.65,18045.0,192.641,192.793,192.4604,192.546,18045.0
2023-03-08 11:30:00,202.73,202.73,202.05,202.2,30379.0,192.622,192.622,191.9759,192.1184,30379.0
2023-03-08 11:35:00,202.19,202.24,201.68,201.75,44166.0,192.1089,192.1564,191.6243,191.6908,44166.0
2023-03-08 11:40:00,201.74,202.1,201.71,201.82,16742.0,191.6813,192.0234,191.6528,191.7573,16742.0
2023-03-08 11:45:00,201.92,203.0,201.87,202.94,17693.0,191.8524,192.8785,191.8049,192.8215,17693.0
2023-03-08 11:50:00,202.95,203.01,202.7,202.72,15943.0,192.831,192.888,192.5935,192.6125,15943.0
2023-03-08 11:55:00,202.69,202.71,202.46,202.59,7235.0,192.584,192.603,192.3654,192.489,7235.0
2023-03-08 12:00:00,202.57,202.73,202.53,202.62,5437.0,192.47,192.622,192.4319,192.5175,5437.0
2023-03-08 12:05:00,202.65,202.8,202.59,202.59,23126.0,192.546,192.6885,192.489,192.489,23126.0
2023-03-08 12:10:00,202.6,202.64,202.45,202.64,8864.0,192.4985,192.5365,192.3559,192.5365,8864.0
2023-03-08 12:15:00,202.57,202.8,202.52,202.76,8236.0,192.47,192.6885,192.4224,192.6505,8236.0
2023-03-08 12:20:00,202.74,202.81,202.59,202.65,11036.0,192.6315,192.698,192.489,192.546,11036.0
2023-03-08 12:25:00,202.67,202.67,202.25,202.27,18863.0,192.565,192.565,192.1659,192.1849,18863.0
2023-03-08 12:30:00,202.21,202.22,201.98,202.04,16304.0,192.1279,192.1374,191.9094,191.9664,16304.0
2023-03-08 12:35:00,202.03,202.21,201.94,202.03,26341.0,191.9569,192.1279,191.8714,191.9569,26341.0
2023-03-08 12:40:00,202.06,202.18,201.94,202.03,31181.0,191.9854,192.0994,191.8714,191.9569,31181.0
2023-03-08 12:45:00,202.03,202.16,201.84,201.95,32309.0,191.9569,192.0804,191.7763,191.8809,32309.0
2023-03-08 12:50:00,201.96,201.96,201.78,201.84,8285.0,191.8904,191.8904,191.7193,191.7763,8285.0
2023-03-08 12:55:00,201.81,202.06,201.81,201.89,11356.0,191.7478,191.9854,191.7478,191.8239,11356.0
2023-03-08 13:00:00,201.86,202.05,201.8,201.86,9302.0,191.7954,191.9759,191.7383,191.7954,9302.0
2023-03-08 13:05:00,201.86,202.05,201.85,201.92,12586.0,191.7954,191.9759,191.7859,191.8524,12586.0
2023-03-08 13:10:00,201.85,202.06,201.85,201.92,8562.0,191.7859,191.9854,191.7859,191.8524,8562.0
2023-03-08 13:15:00,201.88,202.06,201.85,202.05,13386.0,191.8144,191.9854,191.7859,191.9759,13386.0
2023-03-08 13:20:00,202.05,202.08,201.95,202.01,7616.0,191.9759,192.0044,191.8809,191.9379,7616.0
2023-03-08 13:25:00,202.02,202.02,201.81,201.81,4560.0,191.9474,191.9474,191.7478,191.7478,4560.0
2023-03-08 13:30:00,201.83,202.05,201.8,202.02,5714.0,191.7668,191.9759,191.7383,191.9474,5714.0
2023-03-08 13:35:00,201.97,202.05,201.89,201.99,8777.0,191.8999,191.9759,191.8239,191.9189,8777.0
2023-03-08 13:40:00,202.01,202.07,201.94,202.05,14865.0,191.9379,191.9949,191.8714,191.9759,14865.0
2023-03-08 13:45:00,202.02,202.11,201.98,202.05,24588.0,191.9474,192.0329,191.9094,191.9759,24588.0
2023-03-08 13:50:00,202.06,202.08,202.0,202.04,20404.0,191.9854,192.0044,191.9284,191.9664,20404.0
2023-03-08 13:55:00,202.06,202.09,201.92,201.92,12850.0,191.9854,192.0139,191.8524,191.8524,12850.0
2023-03-08 14:00:00,201.97,202.06,201.92,202.0,5611.0,191.8999,191.9854,191.8524,191.9284,5611.0
2023-03-08 14:05:00,202.0,202.07,201.87,202.06,6734.0,191.9284,191.9949,191.8049,191.9854,6734.0
2023-03-08 14:10:00,202.06,202.49,202.01,202.49,20842.0,191.9854,192.3939,191.9379,192.3939,20842.0
2023-03-08 14:15:00,202.43,202.67,202.42,202.5,7720.0,192.3369,192.565,192.3274,192.4034,7720.0
2023-03-08 14:20:00,202.52,202.56,202.28,202.28,24151.0,192.4224,192.4604,192.1944,192.1944,24151.0
2023-03-08 14:25:00,202.3,202.4,202.24,202.3,5974.0,192.2134,192.3084,192.1564,192.2134,5974.0
2023-03-08 14:30:00,202.3,202.41,202.11,202.11,18848.0,192.2134,192.3179,192.0329,192.0329,18848.0
2023-03-08 14:35:00,202.0,202.25,202.0,202.13,5559.0,191.9284,192.1659,191.9284,192.0519,5559.0
2023-03-08 14:40:00,202.12,202.21,202.09,202.12,5011.0,192.0424,192.1279,192.0139,192.0424,5011.0
2023-03-08 14:45:00,202.09,202.14,201.85,201.85,16101.0,192.0139,192.0614,191.7859,191.7859,16101.0
2023-03-08 14:50:00,201.84,201.86,201.68,201.69,12499.0,191.7763,191.7954,191.6243,191.6338,12499.0
2023-03-08 14:55:00,201.69,201.7,201.46,201.63,23980.0,191.6338,191.6433,191.4153,191.5768,23980.0
2023-03-08 15:00:00,201.66,201.95,201.63,201.94,22785.0,191.6053,191.8809,191.5768,191.8714,22785.0
2023-03-08 15:05:00,201.94,202.05,201.91,201.98,9806.0,191.8714,191.9759,191.8429,191.9094,9806.0
2023-03-08 15:10:00,201.98,202.0,201.85,202.0,14890.0,191.9094,191.9284,191.7859,191.9284,14890.0
2023-03-08 15:15:00,202.0,202.15,201.87,202.08,12723.0,191.9284,192.0709,191.8049,192.0044,12723.0
2023-03-08 15:20:00,202.08,202.4,202.08,202.29,14268.0,192.0044,192.3084,192.0044,192.2039,14268.0
2023-03-08 15:25:00,202.29,202.33,202.15,202.19,28133.0,192.2039,192.2419,192.0709,192.1089,28133.0
2023-03-08 15:30:00,202.19,202.6,202.12,202.59,23921.0,192.1089,192.4985,192.0424,192.489,23921.0
2023-03-08 15:35:00,202.59,202.96,202.59,202.86,22165.0,192.489,192.8405,192.489,192.7455,22165.0
2023-03-08 15:40:00,202.85,203.03,202.69,203.03,31460.0,192.736,192.907,192.584,192.907,31460.0
2023-03-08 15:45:00,203.03,203.36,203.03,203.23,37771.0,192.907,193.2206,192.907,193.097,37771.0
2023-03-08 15:50:00,203.23,203.48,203.07,203.48,55554.0,193.097,193.3346,192.945,193.3346,55554.0
2023-03-08 15:55:00,203.46,203.69,203.37,203.57,115904.0,193.3156,193.5341,193.2301,193.4201,115904.0
2023-03-09 09:30:00,204.82,204.82,203.54,204.03,47130.0,194.6078,194.6078,193.3916,193.8572,47130.0
2023-03-09 09:35:00,204.05,204.58,203.96,204.28,28854.0,193.8762,194.3797,193.7906,194.0947,28854.0
2023-03-09 09:40:00,204.33,204.44,203.57,203.57,24586.0,194.1422,194.2467,193.4201,193.4201,24586.0
2023-03-09 09:45:00,203.6,204.08,203.56,204.02,19877.0,193.4486,193.9047,193.4106,193.8477,19877.0
2023-03-09 09:50:00,204.12,204.22,203.52,203.84,15977.0,193.9427,194.0377,193.3726,193.6766,15977.0
2023-03-09 09:55:00,203.91,204.14,203.62,204.14,14309.0,193.7431,193.9617,193.4676,193.9617,14309.0
2023-03-09 10:00:00,204.09,204.11,203.84,203.96,16761.0,193.9142,193.9332,193.6766,193.7906,16761.0
2023-03-09 10:05:00,203.94,204.0,203.02,203.02,18673.0,193.7716,193.8287,192.8975,192.8975,18673.0
2023-03-09 10:10:00,203.13,203.36,202.69,202.69,14392.0,193.002,193.2206,192.584,192.584,14392.0
2023-03-09 10:15:00,202.67,202.9,202.31,202.37,24188.0,192.565,192.7835,192.2229,192.2799,24188.0
2023-03-09 10:20:00,202.37,202.58,202.02,202.14,25448.0,192.2799,192.4795,191.9474,192.0614,25448.0
2023-03-09 10:25:00,202.05,202.59,202.05,202.39,18586.0,191.9759,192.489,191.9759,192.2989,18586.0
2023-03-09 10:30:00,202.47,202.77,202.41,202.59,11014.0,192.3749,192.66,192.3179,192.489,11014.0
2023-03-09 10:35:00,202.64,203.16,202.57,203.03,27943.0,192.5365,193.0305,192.47,192.907,27943.0
2023-03-09 10:40:00,203.08,203.5,203.08,203.34,11186.0,192.9545,193.3536,192.9545,193.2016,11186.0
2023-03-09 10:45:00,203.34,204.03,203.28,203.66,34860.0,193.2016,193.8572,193.1446,193.5056,34860.0
2023-03-09 10:50:00,203.71,203.73,203.37,203.6,19147.0,193.5531,193.5721,193.2301,193.4486,19147.0
2023-03-09 10:55:00,203.56,203.59,203.01,203.1,25098.0,193.4106,193.4391,192.888,192.9735,25098.0
2023-03-09 11:00:00,203.17,203.35,202.96,203.02,15575.0,193.04,193.2111,192.8405,192.8975,15575.0
2023-03-09 11:05:00,203.02,203.16,202.69,202.92,24612.0,192.8975,193.0305,192.584,192.8025,24612.0
2023-03-09 11:10:00,202.97,203.02,202.79,203.02,13687.0,192.85,192.8975,192.679,192.8975,13687.0
2023-03-09 11:15:00,203.0,203.14,202.85,202.95,8130.0,192.8785,193.0115,192.736,192.831,8130.0
2023-03-09 11:20:00,203.0,203.08,202.79,203.07,9882.0,192.8785,192.9545,192.679,192.945,9882.0
2023-03-09 11:25:00,203.12,203.12,202.8,202.88,9883.0,192.9925,192.9925,192.6885,192.7645,9883.0
2023-03-09 11:30:00,202.9,202.97,202.64,202.68,11069.0,192.7835,192.85,192.5365,192.5745,11069.0
2023-03-09 11:35:00,202.71,202.87,202.55,202.57,8624.0,192.603,192.755,192.4509,192.47,8624.0
2023-03-09 11:40:00,202.6,202.89,202.6,202.84,28855.0,192.4985,192.774,192.4985,192.7265,28855.0
2023-03-09 11:45:00,202.84,202.85,202.61,202.61,16055.0,192.7265,192.736,192.508,192.508,16055.0
2023-03-09 11:50:00,202.64,202.9,202.6,202.6,10604.0,192.5365,192.7835,192.4985,192.4985,10604.0
2023-03-09 11:55:00,202.57,202.63,202.46,202.57,9765.0,192.47,192.527,192.3654,192.47,9765.0
2023-03-09 12:00:00,202.66,202.88,202.54,202.57,9341.0,192.5555,192.7645,192.4414,192.47,9341.0
2023-03-09 12:05:00,202.56,202.67,202.44,202.67,11792.0,192.4604,192.565,192.3464,192.565,11792.0
2023-03-09 12:10:00,202.69,202.86,202.69,202.86,16920.0,192.584,192.7455,192.584,192.7455,16920.0
2023-03-09 12:15:00,202.86,202.9,202.71,202.78,17125.0,192.7455,192.7835,192.603,192.6695,17125.0
2023-03-09 12:20:00,202.73,203.14,202.71,203.07,13778.0,192.622,193.0115,192.603,192.945,13778.0
2023-03-09 12:25:00,203.09,203.1,202.88,203.04,9323.0,192.964,192.9735,192.7645,192.9165,9323.0
2023-03-09 12:30:00,203.05,203.18,203.04,203.13,8572.0,192.926,193.0495,192.9165,193.002,8572.0
2023-03-09 12:35:00,203.09,203.19,202.75,203.12,13613.0,192.964,193.059,192.641,192.9925,13613.0
2023-03-09 12:40:00,203.08,203.39,203.03,203.08,7277.0,192.9545,193.2491,192.907,192.9545,7277.0
2023-03-09 12:45:00,203.04,203.22,202.98,203.03,6956.0,192.9165,193.0875,192.8595,192.907,6956.0
2023-03-09 12:50:00,203.01,203.19,202.99,203.05,9115.0,192.888,193.059,192.869,192.926,9115.0
2023-03-09 12:55:00,203.07,203.1,202.96,202.96,7787.0,192.945,192.9735,192.8405,192.8405,7787.0
2023-03-09 13:00:00,202.91,203.08,202.72,203.05,12363.0,192.793,192.9545,192.6125,192.926,12363.0
2023-03-09 13:05:00,203.03,203.17,202.95,203.03,8302.0,192.907,193.04,192.831,192.907,8302.0
2023-03-09 13:10:00,203.02,203.04,202.81,202.9,11733.0,192.8975,192.9165,192.698,192.7835,11733.0
2023-03-09 13:15:00,202.93,203.02,202.77,202.84,15898.0,192.812,192.8975,192.66,192.7265,15898.0
2023-03-09 13:20:00,202.84,202.91,202.71,202.82,12287.0,192.7265,192.793,192.603,192.7075,12287.0
2023-03-09 13:25:00,202.81,202.82,202.6,202.71,28604.0,192.698,192.7075,192.4985,192.603,28604.0
2023-03-09 13:30:00,202.67,202.76,202.55,202.64,44852.0,192.565,192.6505,192.4509,192.5365,44852.0
2023-03-09 13:35:00,202.65,202.7,202.4,202.45,79371.0,192.546,192.5935,192.3084,192.3559,79371.0
2023-03-09 13:40:00,202.48,202.76,202.46,202.75,15652.0,192.3844,192.6505,192.3654,192.641,15652.0
2023-03-09 13:45:00,202.75,202.96,202.47,202.53,43220.0,192.641,192.8405,192.3749,192.4319,43220.0
2023-03-09 13:50:00,202.52,202.69,202.45,202.67,43549.0,192.4224,192.584,192.3559,192.565,43549.0
2023-03-09 13:55:00,202.63,202.76,202.49,202.59,28930.0,192.527,192.6505,192.3939,192.489,28930.0
2023-03-09 14:00:00,202.56,202.65,202.4,202.51,37147.0,192.4604,192.546,192.3084,192.4129,37147.0
2023-03-09 14:05:00,202.5,202.65,202.48,202.57,17446.0,192.4034,192.546,192.3844,192.47,17446.0
2023-03-09 14:10:00,202.55,202.57,202.06,202.25,26204.0,192.4509,192.47,191.9854,192.1659,26204.0
2023-03-09 14:15:00,202.27,202.47,202.1,202.13,8527.0,192.1849,192.3749,192.0234,192.0519,8527.0
2023-03-09 14:20:00,202.07,202.07,201.76,201.98,7162.0,191.9949,191.9949,191.7003,191.9094,7162.0
2023-03-09 14:25:00,202.01,202.06,201.72,201.81,10554.0,191.9379,191.9854,191.6623,191.7478,10554.0
2023-03-09 14:30:00,201.81,201.81,201.24,201.4,10021.0,191.7478,191.7478,191.2063,191.3583,10021.0
2023-03-09 14:35:00,201.39,201.58,201.38,201.41,8531.0,191.3488,191.5293,191.3393,191.3678,8531.0
2023-03-09 14:40:00,201.48,201.62,201.28,201.32,8756.0,191.4343,191.5673,191.2443,191.2823,8756.0
2023-03-09 14:45:00,201.34,201.6,201.18,201.48,20357.0,191.3013,191.5483,191.1493,191.4343,20357.0
2023-03-09 14:50:00,201.5,201.66,201.44,201.5,27172.0,191.4533,191.6053,191.3963,191.4533,27172.0
2023-03-09 14:55:00,201.5,201.61,201.18,201.18,19657.0,191.4533,191.5578,191.1493,191.1493,19657.0
2023-03-09 15:00:00,201.24,201.5,201.01,201.01,17266.0,191.2063,191.4533,190.9877,190.9877,17266.0
2023-03-09 15:05:00,201.03,201.07,200.73,200.78,16149.0,191.0067,191.0447,190.7217,190.7692,16149.0
2023-03-09 15:10:00,200.76,201.02,200.7,200.75,18020.0,190.7502,190.9972,190.6932,190.7407,18020.0
2023-03-09 15:15:00,200.71,200.71,199.87,199.87,20013.0,190.7027,190.7027,189.9046,189.9046,20013.0
2023-03-09 15:20:00,199.86,200.19,199.57,199.97,44878.0,189.8951,190.2086,189.6195,189.9996,44878.0
2023-03-09 15:25:00,199.93,200.36,199.85,199.93,20619.0,189.9616,190.3701,189.8856,189.9616,20619.0
2023-03-09 15:30:00,199.93,200.61,199.83,200.47,39764.0,189.9616,190.6077,189.8666,190.4747,39764.0
2023-03-09 15:35:00,200.47,200.5,199.97,200.36,26256.0,190.4747,190.5032,189.9996,190.3701,26256.0
2023-03-09 15:40:00,200.35,200.42,200.13,200.22,23605.0,190.3606,190.4271,190.1516,190.2371,23605.0
2023-03-09 15:45:00,200.19,200.21,199.81,200.14,47605.0,190.2086,190.2276,189.8476,190.1611,47605.0
2023-03-09 15:50:00,200.11,200.42,200.0,200.2,49999.0,190.1326,190.4271,190.0281,190.2181,49999.0
2023-03-09 15:55:00,200.24,200.28,199.42,199.61,139657.0,190.2561,190.2941,189.477,189.6575,139657.0
2023-03-10 09:30:00,198.88,199.29,198.1,198.42,44907.0,188.9639,189.3535,188.2228,188.5269,44907.0
2023-03-10 09:35:00,198.59,199.12,198.18,198.6,25912.0,188.6884,189.192,188.2988,188.6979,25912.0
2023-03-10 09:40:00,198.76,198.96,198.24,198.31,10126.0,188.8499,189.0399,188.3558,188.4224,10126.0
2023-03-10 09:45:00,198.31,198.81,198.19,198.71,21295.0,188.4224,188.8974,188.3083,188.8024,21295.0
2023-03-10 09:50:00,198.62,199.55,198.45,199.09,27792.0,188.7169,189.6005,188.5554,189.1635,27792.0
2023-03-10 09:55:00,199.17,199.75,198.78,199.43,30694.0,189.2395,189.7906,188.8689,189.4865,30694.0
2023-03-10 10:00:00,199.52,200.03,199.44,199.99,113033.0,189.572,190.0566,189.496,190.0186,113033.0
2023-03-10 10:05:00,199.88,201.36,199.77,201.36,111523.0,189.9141,191.3203,189.8096,191.3203,111523.0
2023-03-10 10:10:00,201.32,202.0,201.01,201.74,113096.0,191.2823,191.9284,190.9877,191.6813,113096.0
2023-03-10 10:15:00,201.67,202.19,201.13,201.28,52064.0,191.6148,192.1089,191.1017,191.2443,52064.0
2023-03-10 10:20:00,201.14,201.4,200.63,200.89,21323.0,191.1113,191.3583,190.6267,190.8737,21323.0
2023-03-10 10:25:00,200.84,201.51,200.66,201.06,30209.0,190.8262,191.4628,190.6552,191.0352,30209.0
2023-03-10 10:30:00,201.06,201.99,201.06,201.38,17780.0,191.0352,191.9189,191.0352,191.3393,17780.0
2023-03-10 10:35:00,201.48,201.9,201.48,201.7,17776.0,191.4343,191.8334,191.4343,191.6433,17776.0
2023-03-10 10:40:00,201.71,202.06,201.29,201.52,21237.0,191.6528,191.9854,191.2538,191.4723,21237.0
2023-03-10 10:45:00,201.57,201.82,201.56,201.81,24568.0,191.5198,191.7573,191.5103,191.7478,24568.0
2023-03-10 10:50:00,201.9,202.05,201.62,201.93,35153.0,191.8334,191.9759,191.5673,191.8619,35153.0
2023-03-10 10:55:00,201.93,203.08,201.93,203.08,30787.0,191.8619,192.9545,191.8619,192.9545,30787.0
2023-03-10 11:00:00,203.05,203.09,202.56,202.79,27279.0,192.926,192.964,192.4604,192.679,27279.0
2023-03-10 11:05:00,202.77,202.77,202.36,202.62,18737.0,192.66,192.66,192.2704,192.5175,18737.0
2023-03-10 11:10:00,202.67,202.82,202.11,202.11,9719.0,192.565,192.7075,192.0329,192.0329,9719.0
2023-03-10 11:15:00,202.11,202.27,201.41,201.62,12307.0,192.0329,192.1849,191.3678,191.5673,12307.0
2023-03-10 11:20:00,201.61,202.12,201.53,202.06,20777.0,191.5578,192.0424,191.4818,191.9854,20777.0
2023-03-10 11:25:00,202.05,202.38,201.46,201.81,75966.0,191.9759,192.2894,191.4153,191.7478,75966.0
2023-03-10 11:30:00,201.92,202.61,201.92,202.44,15809.0,191.8524,192.508,191.8524,192.3464,15809.0
2023-03-10 11:35:00,202.44,202.5,201.84,201.94,22144.0,192.3464,192.4034,191.7763,191.8714,22144.0
2023-03-10 11:40:00,202.11,202.26,201.43,201.43,17433.0,192.0329,192.1754,191.3868,191.3868,17433.0
2023-03-10 11:45:00,201.5,201.66,200.35,200.65,16449.0,191.4533,191.6053,190.3606,190.6457,16449.0
2023-03-10 11:50:00,200.53,200.53,199.91,199.97,28612.0,190.5317,190.5317,189.9426,189.9996,28612.0
2023-03-10 11:55:00,199.91,199.92,199.56,199.79,62085.0,189.9426,189.9521,189.61,189.8286,62085.0
2023-03-10 12:00:00,199.74,199.95,199.52,199.52,25086.0,189.7811,189.9806,189.572,189.572,25086.0
2023-03-10 12:05:00,199.47,199.7,199.22,199.22,26857.0,189.5245,189.743,189.287,189.287,26857.0
2023-03-10 12:10:00,199.19,199.47,199.09,199.44,17343.0,189.2585,189.5245,189.1635,189.496,17343.0
2023-03-10 12:15:00,199.47,199.83,199.47,199.76,20440.0,189.5245,189.8666,189.5245,189.8001,20440.0
2023-03-10 12:20:00,199.76,200.03,199.67,199.78,20359.0,189.8001,190.0566,189.7145,189.8191,20359.0
2023-03-10 12:25:00,199.81,199.91,199.56,199.89,14037.0,189.8476,189.9426,189.61,189.9236,14037.0
2023-03-10 12:30:00,200.05,200.51,199.88,200.27,17265.0,190.0756,190.5127,189.9141,190.2846,17265.0
2023-03-10 12:35:00,200.29,200.39,200.02,200.12,15193.0,190.3036,190.3986,190.0471,190.1421,15193.0
2023-03-10 12:40:00,200.04,200.09,199.58,200.01,17291.0,190.0661,190.1136,189.629,190.0376,17291.0
2023-03-10 12:45:00,200.01,200.02,199.58,199.58,10450.0,190.0376,190.0471,189.629,189.629,10450.0
2023-03-10 12:50:00,199.66,199.67,199.28,199.4,12325.0,189.705,189.7145,189.344,189.458,12325.0
2023-03-10 12:55:00,199.4,199.4,199.05,199.36,13452.0,189.458,189.458,189.1255,189.42,13452.0
2023-03-10 13:00:00,199.33,199.55,199.18,199.25,16547.0,189.3915,189.6005,189.249,189.3155,16547.0
2023-03-10 13:05:00,199.23,199.44,199.09,199.26,11795.0,189.2965,189.496,189.1635,189.325,11795.0
2023-03-10 13:10:00,199.31,199.32,198.81,198.97,16046.0,189.3725,189.382,188.8974,189.0494,16046.0
2023-03-10 13:15:00,198.95,198.95,198.56,198.66,8473.0,189.0304,189.0304,188.6599,188.7549,8473.0
2023-03-10 13:20:00,198.61,198.76,198.08,198.09,11930.0,188.7074,188.8499,188.2038,188.2133,11930.0
2023-03-10 13:25:00,198.0,198.08,197.56,197.86,14021.0,188.1278,188.2038,187.7097,187.9948,14021.0
2023-03-10 13:30:00,197.94,197.97,197.61,197.75,14120.0,188.0708,188.0993,187.7573,187.8903,14120.0
2023-03-10 13:35:00,197.63,197.94,197.37,197.51,12940.0,187.7763,188.0708,187.5292,187.6622,12940.0
2023-03-10 13:40:00,197.48,197.67,197.45,197.53,14052.0,187.6337,187.8143,187.6052,187.6812,14052.0
2023-03-10 13:45:00,197.54,197.73,197.49,197.56,12565.0,187.6907,187.8713,187.6432,187.7097,12565.0
2023-03-10 13:50:00,197.56,197.62,197.07,197.26,11148.0,187.7097,187.7668,187.2442,187.4247,11148.0
2023-03-10 13:55:00,197.13,197.3,197.0,197.28,10138.0,187.3012,187.4627,187.1777,187.4437,10138.0
2023-03-10 14:00:00,197.31,197.64,197.04,197.55,43308.0,187.4722,187.7858,187.2157,187.7002,43308.0
2023-03-10 14:05:00,197.6,197.74,197.29,197.69,51989.0,187.7478,187.8808,187.4532,187.8333,51989.0
2023-03-10 14:10:00,197.8,198.19,197.51,197.57,25158.0,187.9378,188.3083,187.6622,187.7192,25158.0
2023-03-10 14:15:00,197.62,197.7,196.97,197.28,13893.0,187.7668,187.8428,187.1492,187.4437,13893.0
2023-03-10 14:20:00,197.41,197.46,196.75,196.75,19172.0,187.5672,187.6147,186.9401,186.9401,19172.0
2023-03-10 14:25:00,196.74,196.88,196.53,196.58,23953.0,186.9306,187.0637,186.7311,186.7786,23953.0
2023-03-10 14:30:00,196.65,196.97,196.61,196.95,24705.0,186.8451,187.1492,186.8071,187.1302,24705.0
2023-03-10 14:35:00,196.9,197.35,196.78,197.33,38947.0,187.0827,187.5102,186.9686,187.4912,38947.0
2023-03-10 14:40:00,197.28,197.5,196.94,196.95,20033.0,187.4437,187.6527,187.1207,187.1302,20033.0
2023-03-10 14:45:00,197.02,197.94,196.96,197.9,27271.0,187.1967,188.0708,187.1397,188.0328,27271.0
2023-03-10 14:50:00,197.9,198.07,197.54,197.59,24491.0,188.0328,188.1943,187.6907,187.7383,24491.0
2023-03-10 14:55:00,197.52,197.79,197.24,197.54,19892.0,187.6717,187.9283,187.4057,187.6907,19892.0
2023-03-10 15:00:00,197.55,197.55,197.0,197.2,16590.0,187.7002,187.7002,187.1777,187.3677,16590.0
2023-03-10 15:05:00,197.14,197.22,196.7,197.22,14555.0,187.3107,187.3867,186.8926,187.3867,14555.0
2023-03-10 15:10:00,197.1,197.45,196.74,196.89,16487.0,187.2727,187.6052,186.9306,187.0732,16487.0
2023-03-10 15:15:00,196.85,197.1,196.53,196.56,20793.0,187.0351,187.2727,186.7311,186.7596,20793.0
2023-03-10 15:20:00,196.51,196.65,196.3,196.62,44500.0,186.7121,186.8451,186.5126,186.8166,44500.0
2023-03-10 15:25:00,196.66,196.94,196.38,196.81,35467.0,186.8546,187.1207,186.5886,186.9971,35467.0
2023-03-10 15:30:00,196.84,197.01,196.55,196.58,25789.0,187.0256,187.1872,186.7501,186.7786,25789.0
2023-03-10 15:35:00,196.58,196.59,196.02,196.09,41137.0,186.7786,186.7881,186.2465,186.313,41137.0
2023-03-10 15:40:00,196.08,196.08,195.51,195.52,45103.0,186.3035,186.3035,185.762,185.7715,45103.0
2023-03-10 15:45:00,195.49,195.67,195.18,195.65,75546.0,185.743,185.914,185.4484,185.895,75546.0
2023-03-10 15:50:00,195.62,196.51,195.53,195.88,77141.0,185.8665,186.7121,185.781,186.1135,77141.0
2023-03-10 15:55:00,195.83,196.15,195.64,196.11,179587.0,186.066,186.37,185.8855,186.332,179587.0
2023-03-13 09:30:00,194.62,195.53,193.73,194.76,53871.0,184.9163,185.781,184.0707,185.0494,53871.0
2023-03-13 09:35:00,194.65,195.6,194.2,195.02,24194.0,184.9448,185.8475,184.5173,185.2964,24194.0
2023-03-13 09:40:00,195.33,195.41,194.48,195.02,23580.0,185.5909,185.6669,184.7833,185.2964,23580.0
2023-03-13 09:45:00,195.08,196.88,194.94,196.45,18850.0,185.3534,187.0637,185.2204,186.6551,18850.0
2023-03-13 09:50:00,196.64,197.24,196.05,196.08,15741.0,186.8356,187.4057,186.275,186.3035,15741.0
2023-03-13 09:55:00,196.0,197.11,195.95,196.96,13605.0,186.2275,187.2822,186.18,187.1397,13605.0
2023-03-13 10:00:00,196.94,197.26,196.47,197.14,44326.0,187.1207,187.4247,186.6741,187.3107,44326.0
2023-03-13 10:05:00,197.19,198.05,196.87,197.86,17349.0,187.3582,188.1753,187.0542,187.9948,17349.0
2023-03-13 10:10:00,198.16,198.2,197.02,197.07,19829.0,188.2798,188.3178,187.1967,187.2442,19829.0
2023-03-13 10:15:00,197.02,197.03,196.29,196.29,8114.0,187.1967,187.2062,186.5031,186.5031,8114.0
2023-03-13 10:20:00,196.34,196.74,196.02,196.27,11629.0,186.5506,186.9306,186.2465,186.4841,11629.0
2023-03-13 10:25:00,196.27,196.44,195.36,195.36,9231.0,186.4841,186.6456,185.6194,185.6194,9231.0
2023-03-13 10:30:00,195.6,196.59,195.34,196.59,15304.0,185.8475,186.7881,185.6004,186.7881,15304.0
2023-03-13 10:35:00,196.65,196.7,195.78,196.13,12706.0,186.8451,186.8926,186.0185,186.351,12706.0
2023-03-13 10:40:00,196.22,197.01,195.89,197.01,23008.0,186.4366,187.1872,186.123,187.1872,23008.0
2023-03-13 10:45:00,197.05,197.34,196.8,196.8,15855.0,187.2252,187.5007,186.9876,186.9876,15855.0
2023-03-13 10:50:00,196.96,197.03,195.83,196.47,14761.0,187.1397,187.2062,186.066,186.6741,14761.0
2023-03-13 10:55:00,196.57,197.79,196.54,197.71,25185.0,186.7691,187.9283,186.7406,187.8523,25185.0
2023-03-13 11:00:00,197.71,198.19,197.32,197.39,15244.0,187.8523,188.3083,187.4817,187.5482,15244.0
2023-03-13 11:05:00,197.44,197.62,197.18,197.52,14247.0,187.5957,187.7668,187.3487,187.6717,14247.0
2023-03-13 11:10:00,197.49,198.07,197.34,197.53,14108.0,187.6432,188.1943,187.5007,187.6812,14108.0
2023-03-13 11:15:00,197.55,197.97,197.54,197.72,13666.0,187.7002,188.0993,187.6907,187.8618,13666.0
2023-03-13 11:20:00,197.74,198.12,197.5,197.8,13754.0,187.8808,188.2418,187.6527,187.9378,13754.0
2023-03-13 11:25:00,197.79,198.97,197.74,198.8,32712.0,187.9283,189.0494,187.8808,188.8879,32712.0
2023-03-13 11:30:00,198.73,199.15,198.37,198.43,26512.0,188.8214,189.2205,188.4794,188.5364,26512.0
2023-03-13 11:35:00,198.48,198.64,198.08,198.22,40791.0,188.5839,188.7359,188.2038,188.3368,40791.0
2023-03-13 11:40:00,198.5,198.77,198.32,198.32,15130.0,188.6029,188.8594,188.4319,188.4319,15130.0
2023-03-13 11:45:00,198.3,198.65,197.69,198.5,28320.0,188.4129,188.7454,187.8333,188.6029,28320.0
2023-03-13 11:50:00,198.56,198.57,197.51,197.51,18274.0,188.6599,188.6694,187.6622,187.6622,18274.0
2023-03-13 11:55:00,197.4,198.19,197.25,198.09,48782.0,187.5577,188.3083,187.4152,188.2133,48782.0
2023-03-13 12:00:00,198.1,198.88,197.55,197.64,21475.0,188.2228,188.9639,187.7002,187.7858,21475.0
2023-03-13 12:05:00,197.71,198.25,197.67,198.12,10377.0,187.8523,188.3653,187.8143,188.2418,10377.0
2023-03-13 12:10:00,198.04,198.12,197.09,197.46,15355.0,188.1658,188.2418,187.2632,187.6147,15355.0
2023-03-13 12:15:00,197.38,197.7,196.96,196.99,15562.0,187.5387,187.8428,187.1397,187.1682,15562.0
2023-03-13 12:20:00,197.02,197.07,196.55,196.63,12600.0,187.1967,187.2442,186.7501,186.8261,12600.0
2023-03-13 12:25:00,196.57,196.88,196.56,196.74,12854.0,186.7691,187.0637,186.7596,186.9306,12854.0
2023-03-13 12:30:00,196.72,196.77,196.24,196.24,14814.0,186.9116,186.9591,186.4556,186.4556,14814.0
2023-03-13 12:35:00,196.17,196.81,196.16,196.59,11509.0,186.3891,186.9971,186.3796,186.7881,11509.0
2023-03-13 12:40:00,196.65,197.09,196.52,196.68,12850.0,186.8451,187.2632,186.7216,186.8736,12850.0
2023-03-13 12:45:00,196.55,196.74,195.97,196.07,9727.0,186.7501,186.9306,186.199,186.294,9727.0
2023-03-13 12:50:00,196.06,196.4,195.85,196.34,10743.0,186.2845,186.6076,186.085,186.5506,10743.0
2023-03-13 12:55:00,196.34,196.45,196.08,196.22,9427.0,186.5506,186.6551,186.3035,186.4366,9427.0
2023-03-13 13:00:00,196.2,196.22,195.6,195.87,12017.0,186.4176,186.4366,185.8475,186.104,12017.0
2023-03-13 13:05:00,195.77,196.06,195.53,196.03,13107.0,186.009,186.2845,185.781,186.256,13107.0
2023-03-13 13:10:00,196.02,196.33,196.02,196.24,11382.0,186.2465,186.5411,186.2465,186.4556,11382.0
2023-03-13 13:15:00,196.24,196.5,196.03,196.22,13717.0,186.4556,186.7026,186.256,186.4366,13717.0
2023-03-13 13:20:00,196.18,196.18,195.75,195.81,14313.0,186.3986,186.3986,185.99,186.047,14313.0
2023-03-13 13:25:00,195.77,196.08,195.74,195.86,16165.0,186.009,186.3035,185.9805,186.0945,16165.0
2023-03-13 13:30:00,195.89,196.01,195.51,195.51,14335.0,186.123,186.237,185.762,185.762,14335.0
2023-03-13 13:35:00,195.45,196.42,195.45,196.37,13881.0,185.705,186.6266,185.705,186.5791,13881.0
2023-03-13 13:40:00,196.3,196.53,196.13,196.42,8636.0,186.5126,186.7311,186.351,186.6266,8636.0
2023-03-13 13:45:00,196.51,196.76,196.23,196.45,11207.0,186.7121,186.9496,186.4461,186.6551,11207.0
2023-03-13 13:50:00,196.43,196.68,196.39,196.39,10621.0,186.6361,186.8736,186.5981,186.5981,10621.0
2023-03-13 13:55:00,196.34,196.64,196.34,196.52,12249.0,186.5506,186.8356,186.5506,186.7216,12249.0
2023-03-13 14:00:00,196.54,197.14,196.54,196.81,12307.0,186.7406,187.3107,186.7406,186.9971,12307.0
2023-03-13 14:05:00,196.76,196.94,196.56,196.58,15909.0,186.9496,187.1207,186.7596,186.7786,15909.0
2023-03-13 14:10:00,196.58,196.92,196.52,196.88,18939.0,186.7786,187.1017,186.7216,187.0637,18939.0
2023-03-13 14:15:00,196.88,197.31,196.86,197.08,29357.0,187.0637,187.4722,187.0446,187.2537,29357.0
2023-03-13 14:20:00,197.01,197.23,196.82,197.19,11474.0,187.1872,187.3962,187.0066,187.3582,11474.0
2023-03-13 14:25:00,197.28,197.33,196.86,197.01,20900.0,187.4437,187.4912,187.0446,187.1872,20900.0
2023-03-13 14:30:00,197.06,197.54,196.98,197.4,15507.0,187.2347,187.6907,187.1587,187.5577,15507.0
2023-03-13 14:35:00,197.37,197.37,196.8,196.92,12776.0,187.5292,187.5292,186.9876,187.1017,12776.0
2023-03-13 14:40:00,196.85,197.36,196.81,197.04,15455.0,187.0351,187.5197,186.9971,187.2157,15455.0
2023-03-13 14:45:00,197.11,197.11,196.73,196.89,14372.0,187.2822,187.2822,186.9211,187.0732,14372.0
2023-03-13 14:50:00,196.89,197.08,196.77,196.84,15079.0,187.0732,187.2537,186.9591,187.0256,15079.0
2023-03-13 14:55:00,196.84,196.84,196.57,196.77,14723.0,187.0256,187.0256,186.7691,186.9591,14723.0
2023-03-13 15:00:00,196.74,197.02,196.56,196.57,13124.0,186.9306,187.1967,186.7596,186.7691,13124.0
2023-03-13 15:05:00,196.58,196.94,196.48,196.53,13003.0,186.7786,187.1207,186.6836,186.7311,13003.0
2023-03-13 15:10:00,196.5,196.86,196.5,196.74,10400.0,186.7026,187.0446,186.7026,186.9306,10400.0
2023-03-13 15:15:00,196.79,196.88,196.32,196.4,17741.0,186.9781,187.0637,186.5316,186.6076,17741.0
2023-03-13 15:20:00,196.32,196.33,195.43,195.56,20677.0,186.5316,186.5411,185.6859,185.8095,20677.0
2023-03-13 15:25:00,195.52,195.52,195.0,195.21,26527.0,185.7715,185.7715,185.2774,185.4769,26527.0
2023-03-13 15:30:00,195.24,195.57,195.15,195.55,24844.0,185.5054,185.819,185.4199,185.8,24844.0
2023-03-13 15:35:00,195.54,195.73,195.39,195.64,22315.0,185.7905,185.971,185.6479,185.8855,22315.0
2023-03-13 15:40:00,195.67,195.89,195.35,195.53,28665.0,185.914,186.123,185.6099,185.781,28665.0
2023-03-13 15:45:00,195.52,195.59,195.14,195.23,32120.0,185.7715,185.838,185.4104,185.4959,32120.0
2023-03-13 15:50:00,195.19,195.28,194.93,195.11,45692.0,185.4579,185.5434,185.2109,185.3819,45692.0
2023-03-13 15:55:00,195.15,195.16,194.85,195.04,83672.0,185.4199,185.4294,185.1349,185.3154,83672.0
2023-03-14 09:30:00,196.87,197.34,196.08,196.36,66839.0,187.0542,187.5007,186.3035,186.5696,66839.0
2023-03-14 09:35:00,196.41,197.56,196.41,197.46,17227.0,186.6171,187.7097,186.6171,187.6147,17227.0
2023-03-14 09:40:00,197.46,197.66,196.78,197.65,26205.0,187.6147,187.8048,186.9686,187.7953,26205.0
2023-03-14 09:45:00,197.68,198.71,197.41,198.45,20844.0,187.8238,188.8024,187.5672,188.5554,20844.0
2023-03-14 09:50:00,198.41,198.45,197.11,197.11,12931.0,188.5174,188.5554,187.2822,187.2822,12931.0
2023-03-14 09:55:00,196.97,197.24,196.71,196.78,18674.0,187.1492,187.4057,186.9021,186.9686,18674.0
2023-03-14 10:00:00,196.78,197.66,196.77,197.66,22433.0,186.9686,187.8048,186.9591,187.8048,22433.0
2023-03-14 10:05:00,197.76,198.09,197.59,198.0,12144.0,187.8998,188.2133,187.7383,188.1278,12144.0
2023-03-14 10:10:00,197.92,198.53,197.44,198.53,23099.0,188.0518,188.6314,187.5957,188.6314,23099.0
2023-03-14 10:15:00,198.58,198.86,198.41,198.66,20420.0,188.6789,188.9449,188.5174,188.7549,20420.0
2023-03-14 10:20:00,198.62,199.43,198.62,199.29,30851.0,188.7169,189.4865,188.7169,189.3535,30851.0
2023-03-14 10:25:00,199.34,199.58,199.19,199.56,35605.0,189.401,189.629,189.2585,189.61,35605.0
2023-03-14 10:30:00,199.57,199.7,199.12,199.24,41252.0,189.6195,189.743,189.192,189.306,41252.0
2023-03-14 10:35:00,199.24,199.25,198.65,198.65,13394.0,189.306,189.3155,188.7454,188.7454,13394.0
2023-03-14 10:40:00,198.61,198.9,198.35,198.45,27969.0,188.7074,188.9829,188.4604,188.5554,27969.0
2023-03-14 10:45:00,198.46,198.82,198.25,198.8,31803.0,188.5649,188.9069,188.3653,188.8879,31803.0
2023-03-14 10:50:00,198.89,199.12,198.72,199.07,18512.0,188.9734,189.192,188.8119,189.1445,18512.0
2023-03-14 10:55:00,199.08,199.22,198.58,198.59,24750.0,189.154,189.287,188.6789,188.6884,24750.0
2023-03-14 11:00:00,198.62,198.72,198.41,198.42,16792.0,188.7169,188.8119,188.5174,188.5269,16792.0
2023-03-14 11:05:00,198.42,198.69,198.23,198.48,19232.0,188.5269,188.7834,188.3463,188.5839,19232.0
2023-03-14 11:10:00,198.47,198.48,198.22,198.31,12272.0,188.5744,188.5839,188.3368,188.4224,12272.0
2023-03-14 11:15:00,198.4,198.62,198.31,198.44,10588.0,188.5079,188.7169,188.4224,188.5459,10588.0
2023-03-14 11:20:00,198.41,198.74,198.33,198.66,7282.0,188.5174,188.8309,188.4414,188.7549,7282.0
2023-03-14 11:25:00,198.72,198.85,198.57,198.82,12678.0,188.8119,188.9354,188.6694,188.9069,12678.0
2023-03-14 11:30:00,198.83,198.86,198.45,198.45,8200.0,188.9164,188.9449,188.5554,188.5554,8200.0
2023-03-14 11:35:00,198.46,198.57,198.3,198.4,7646.0,188.5649,188.6694,188.4129,188.5079,7646.0
2023-03-14 11:40:00,198.5,198.52,197.89,197.94,10854.0,188.6029,188.6219,188.0233,188.0708,10854.0
2023-03-14 11:45:00,197.94,197.98,197.7,197.77,20087.0,188.0708,188.1088,187.8428,187.9093,20087.0
2023-03-14 11:50:00,197.8,198.06,197.77,198.06,10338.0,187.9378,188.1848,187.9093,188.1848,10338.0
2023-03-14 11:55:00,197.96,198.02,197.89,197.97,3681.0,188.0898,188.1468,188.0233,188.0993,3681.0
2023-03-14 12:00:00,197.98,198.25,197.86,197.86,7952.0,188.1088,188.3653,187.9948,187.9948,7952.0
2023-03-14 12:05:00,197.91,197.95,197.48,197.55,13503.0,188.0423,188.0803,187.6337,187.7002,13503.0
2023-03-14 12:10:00,197.65,197.98,197.55,197.98,14444.0,187.7953,188.1088,187.7002,188.1088,14444.0
2023-03-14 12:15:00,197.95,198.01,197.65,197.81,9920.0,188.0803,188.1373,187.7953,187.9473,9920.0
2023-03-14 12:20:00,197.78,197.81,197.45,197.46,10976.0,187.9188,187.9473,187.6052,187.6147,10976.0
2023-03-14 12:25:00,197.4,197.43,197.25,197.37,8158.0,187.5577,187.5862,187.4152,187.5292,8158.0
2023-03-14 12:30:00,197.43,197.77,197.4,197.68,11556.0,187.5862,187.9093,187.5577,187.8238,11556.0
2023-03-14 12:35:00,197.76,197.83,197.55,197.58,8893.0,187.8998,187.9663,187.7002,187.7288,8893.0
2023-03-14 12:40:00,197.52,197.52,197.05,197.31,11900.0,187.6717,187.6717,187.2252,187.4722,11900.0
2023-03-14 12:45:00,197.31,197.42,197.03,197.39,13196.0,187.4722,187.5767,187.2062,187.5482,13196.0
2023-03-14 12:50:00,197.35,197.35,196.91,196.91,8852.0,187.5102,187.5102,187.0922,187.0922,8852.0
2023-03-14 12:55:00,196.87,196.9,196.68,196.81,13207.0,187.0542,187.0827,186.8736,186.9971,13207.0
2023-03-14 13:00:00,196.8,196.87,196.48,196.48,8009.0,186.9876,187.0542,186.6836,186.6836,8009.0
2023-03-14 13:05:00,196.45,196.45,195.9,195.98,19109.0,186.6551,186.6551,186.1325,186.2085,19109.0
2023-03-14 13:10:00,196.0,196.0,195.72,195.75,17130.0,186.2275,186.2275,185.9615,185.99,17130.0
2023-03-14 13:15:00,195.71,195.71,195.06,195.41,21283.0,185.952,185.952,185.3344,185.6669,21283.0
2023-03-14 13:20:00,195.39,195.39,194.82,195.12,13085.0,185.6479,185.6479,185.1064,185.3914,13085.0
2023-03-14 13:25:00,195.18,195.34,195.06,195.06,11565.0,185.4484,185.6004,185.3344,185.3344,11565.0
2023-03-14 13:30:00,195.01,195.14,194.82,194.86,15520.0,185.2869,185.4104,185.1064,185.1444,15520.0
2023-03-14 13:35:00,194.8,195.25,194.8,195.25,12965.0,185.0874,185.5149,185.0874,185.5149,12965.0
2023-03-14 13:40:00,195.31,195.51,194.96,194.97,14952.0,185.5719,185.762,185.2394,185.2489,14952.0
2023-03-14 13:45:00,194.93,195.09,194.7,194.87,15588.0,185.2109,185.3629,184.9923,185.1539,15588.0
2023-03-14 13:50:00,194.87,195.01,194.73,194.87,10343.0,185.1539,185.2869,185.0209,185.1539,10343.0
2023-03-14 13:55:00,194.82,194.84,194.46,194.49,11604.0,185.1064,185.1254,184.7643,184.7928,11604.0
2023-03-14 14:00:00,194.52,194.69,194.26,194.26,14869.0,184.8213,184.9828,184.5743,184.5743,14869.0
2023-03-14 14:05:00,194.33,194.42,194.0,194.31,14246.0,184.6408,184.7263,184.3272,184.6218,14246.0
2023-03-14 14:10:00,194.36,194.46,194.27,194.36,13136.0,184.6693,184.7643,184.5838,184.6693,13136.0
2023-03-14 14:15:00,194.3,194.4,194.12,194.35,15113.0,184.6123,184.7073,184.4413,184.6598,15113.0
2023-03-14 14:20:00,194.31,194.41,194.15,194.35,14547.0,184.6218,184.7168,184.4698,184.6598,14547.0
2023-03-14 14:25:00,194.29,194.89,194.26,194.72,22490.0,184.6028,185.1729,184.5743,185.0113,22490.0
2023-03-14 14:30:00,194.69,194.95,194.63,194.79,12089.0,184.9828,185.2299,184.9258,185.0779,12089.0
2023-03-14 14:35:00,194.76,194.84,194.66,194.74,9653.0,185.0494,185.1254,184.9543,185.0304,9653.0
2023-03-14 14:40:00,194.73,194.73,194.42,194.54,15084.0,185.0209,185.0209,184.7263,184.8403,15084.0
2023-03-14 14:45:00,194.58,194.92,194.4,194.72,12266.0,184.8783,185.2014,184.7073,185.0113,12266.0
2023-03-14 14:50:00,194.65,195.0,194.41,194.41,30645.0,184.9448,185.2774,184.7168,184.7168,30645.0
2023-03-14 14:55:00,194.41,194.52,193.8,193.85,17383.0,184.7168,184.8213,184.1372,184.1847,17383.0
2023-03-14 15:00:00,193.84,194.03,193.64,193.75,16760.0,184.1752,184.3558,183.9852,184.0897,16760.0
2023-03-14 15:05:00,193.75,193.81,193.14,193.25,20581.0,184.0897,184.1467,183.5101,183.6146,20581.0
2023-03-14 15:10:00,193.24,193.24,192.65,192.66,17605.0,183.6051,183.6051,183.0446,183.0541,17605.0
2023-03-14 15:15:00,192.65,193.28,192.63,193.24,24314.0,183.0446,183.6431,183.0256,183.6051,24314.0
2023-03-14 15:20:00,193.29,193.39,192.7,192.78,23826.0,183.6526,183.7477,183.0921,183.1681,23826.0
2023-03-14 15:25:00,192.85,193.29,192.81,193.24,15328.0,183.2346,183.6526,183.1966,183.6051,15328.0
2023-03-14 15:30:00,193.22,193.55,193.1,193.55,18996.0,183.5861,183.8997,183.4721,183.8997,18996.0
2023-03-14 15:35:00,193.59,194.22,193.59,194.0,30206.0,183.9377,184.5363,183.9377,184.3272,30206.0
2023-03-14 15:40:00,193.94,194.41,193.88,194.39,21441.0,184.2702,184.7168,184.2132,184.6978,21441.0
2023-03-14 15:45:00,194.41,194.65,194.22,194.64,28193.0,184.7168,184.9448,184.5363,184.9353,28193.0
2023-03-14 15:50:00,194.65,194.92,194.27,194.38,84790.0,184.9448,185.2014,184.5838,184.6883,84790.0
2023-03-14 15:55:00,194.41,195.39,194.39,195.16,190651.0,184.7168,185.6479,184.6978,185.4294,190651.0
2023-03-15 09:30:00,191.44,191.96,190.57,191.21,131446.0,181.8949,182.389,181.0683,181.6764,131446.0
2023-03-15 09:35:00,191.15,191.34,190.36,191.21,42495.0,181.6193,181.7999,180.8687,181.6764,42495.0
2023-03-15 09:40:00,191.24,192.55,190.92,192.27,59555.0,181.7049,182.9495,181.4008,182.6835,59555.0
2023-03-15 09:45:00,192.36,192.42,191.57,192.29,56384.0,182.769,182.826,182.0184,182.7025,56384.0
2023-03-15 09:50:00,192.15,192.24,190.96,191.14,26591.0,182.5695,182.655,181.4388,181.6098,26591.0
2023-03-15 09:55:00,191.3,191.43,190.89,191.14,99016.0,181.7619,181.8854,181.3723,181.6098,99016.0
2023-03-15 10:00:00,191.05,191.54,190.96,191.48,52651.0,181.5243,181.9899,181.4388,181.9329,52651.0
2023-03-15 10:05:00,191.48,192.81,191.48,192.36,67798.0,181.9329,183.1966,181.9329,182.769,67798.0
2023-03-15 10:10:00,192.45,192.53,191.68,192.11,45788.0,182.8545,182.9305,182.1229,182.5315,45788.0
2023-03-15 10:15:00,192.08,192.59,191.91,192.59,39976.0,182.503,182.9875,182.3415,182.9875,39976.0
2023-03-15 10:20:00,192.63,192.8,191.84,191.91,69391.0,183.0256,183.1871,182.2749,182.3415,69391.0
2023-03-15 10:25:00,191.96,192.04,191.36,191.45,39693.0,182.389,182.465,181.8189,181.9044,39693.0
2023-03-15 10:30:00,191.34,191.71,191.26,191.31,85064.0,181.7999,182.1514,181.7239,181.7714,85064.0
2023-03-15 10:35:00,191.26,191.78,191.18,191.42,63622.0,181.7239,182.2179,181.6479,181.8759,63622.0
2023-03-15 10:40:00,191.45,191.48,190.72,190.94,48281.0,181.9044,181.9329,181.2108,181.4198,48281.0
2023-03-15 10:45:00,190.93,191.11,190.36,190.44,63444.0,181.4103,181.5813,180.8687,180.9447,63444.0
2023-03-15 10:50:00,190.44,191.32,190.19,190.94,58142.0,180.9447,181.7809,180.7072,181.4198,58142.0
2023-03-15 10:55:00,191.06,191.23,190.63,191.08,40537.0,181.5338,181.6954,181.1253,181.5528,40537.0
2023-03-15 11:00:00,191.07,191.16,190.73,190.94,34870.0,181.5433,181.6288,181.2203,181.4198,34870.0
2023-03-15 11:05:00,190.9,191.27,190.65,191.14,33628.0,181.3818,181.7334,181.1443,181.6098,33628.0
2023-03-15 11:10:00,191.11,191.6,190.95,191.6,13105.0,181.5813,182.0469,181.4293,182.0469,13105.0
2023-03-15 11:15:00,191.6,192.27,191.6,192.27,25388.0,182.0469,182.6835,182.0469,182.6835,25388.0
2023-03-15 11:20:00,192.26,192.31,191.8,192.08,12611.0,182.674,182.7215,182.2369,182.503,12611.0
2023-03-15 11:25:00,192.18,192.85,192.15,192.8,40593.0,182.598,183.2346,182.5695,183.1871,40593.0
2023-03-15 11:30:00,192.83,193.07,192.01,192.41,29766.0,183.2156,183.4436,182.4365,182.8165,29766.0
2023-03-15 11:35:00,192.38,192.38,191.4,191.43,37342.0,182.788,182.788,181.8569,181.8854,37342.0
2023-03-15 11:40:00,191.43,191.97,191.12,191.51,34923.0,181.8854,182.3985,181.5908,181.9614,34923.0
2023-03-15 11:45:00,191.51,192.14,191.42,191.58,18284.0,181.9614,182.56,181.8759,182.0279,18284.0
2023-03-15 11:50:00,191.46,191.46,191.07,191.15,18116.0,181.9139,181.9139,181.5433,181.6193,18116.0
2023-03-15 11:55:00,191.12,191.18,190.86,191.17,11147.0,181.5908,181.6479,181.3438,181.6384,11147.0
2023-03-15 12:00:00,191.25,191.4,190.75,190.75,12810.0,181.7144,181.8569,181.2393,181.2393,12810.0
2023-03-15 12:05:00,190.59,190.77,189.92,190.09,31641.0,181.0873,181.2583,180.4507,180.6122,31641.0
2023-03-15 12:10:00,190.02,190.4,189.98,190.4,18162.0,180.5457,180.9067,180.5077,180.9067,18162.0
2023-03-15 12:15:00,190.33,190.6,190.33,190.55,37050.0,180.8402,181.0968,180.8402,181.0493,37050.0
2023-03-15 12:20:00,190.55,190.7,190.27,190.27,11675.0,181.0493,181.1918,180.7832,180.7832,11675.0
2023-03-15 12:25:00,190.27,190.59,190.2,190.57,48106.0,180.7832,181.0873,180.7167,181.0683,48106.0
2023-03-15 12:30:00,190.54,190.7,190.49,190.64,36098.0,181.0398,181.1918,180.9923,181.1348,36098.0
2023-03-15 12:35:00,190.64,190.8,190.32,190.58,77755.0,181.1348,181.2868,180.8307,181.0778,77755.0
2023-03-15 12:40:00,190.58,190.75,190.36,190.53,42362.0,181.0778,181.2393,180.8687,181.0303,42362.0
2023-03-15 12:45:00,190.53,190.58,189.96,190.15,25312.0,181.0303,181.0778,180.4887,180.6692,25312.0
2023-03-15 12:50:00,190.16,190.16,189.74,189.81,84388.0,180.6787,180.6787,180.2796,180.3462,84388.0
2023-03-15 12:55:00,189.78,189.86,189.39,189.61,50758.0,180.3177,180.3937,179.9471,180.1561,50758.0
2023-03-15 13:00:00,189.52,189.96,189.52,189.69,20356.0,180.0706,180.4887,180.0706,180.2321,20356.0
2023-03-15 13:05:00,189.73,190.37,189.72,190.22,21498.0,180.2701,180.8782,180.2606,180.7357,21498.0
2023-03-15 13:10:00,190.21,190.51,190.19,190.37,21587.0,180.7262,181.0113,180.7072,180.8782,21587.0
2023-03-15 13:15:00,190.37,190.86,190.28,190.7,27508.0,180.8782,181.3438,180.7927,181.1918,27508.0
2023-03-15 13:20:00,190.7,191.04,190.59,190.87,36271.0,181.1918,181.5148,181.0873,181.3533,36271.0
2023-03-15 13:25:00,190.86,191.05,190.68,191.05,29426.0,181.3438,181.5243,181.1728,181.5243,29426.0
2023-03-15 13:30:00,191.02,191.09,190.62,191.08,75840.0,181.4958,181.5623,181.1158,181.5528,75840.0
2023-03-15 13:35:00,191.08,191.33,190.68,190.96,18021.0,181.5528,181.7904,181.1728,181.4388,18021.0
2023-03-15 13:40:00,190.96,190.96,190.46,190.7,35286.0,181.4388,181.4388,180.9638,181.1918,35286.0
2023-03-15 13:45:00,190.63,190.76,190.45,190.75,40339.0,181.1253,181.2488,180.9542,181.2393,40339.0
2023-03-15 13:50:00,190.65,191.15,190.65,191.15,41254.0,181.1443,181.6193,181.1443,181.6193,41254.0
2023-03-15 13:55:00,191.09,191.44,191.0,191.26,23762.0,181.5623,181.8949,181.4768,181.7239,23762.0
2023-03-15 14:00:00,191.29,191.33,190.62,190.62,36867.0,181.7524,181.7904,181.1158,181.1158,36867.0
2023-03-15 14:05:00,190.62,190.62,190.19,190.3,42124.0,181.1158,181.1158,180.7072,180.8117,42124.0
2023-03-15 14:10:00,190.29,190.37,189.74,189.74,74893.0,180.8022,180.8782,180.2796,180.2796,74893.0
2023-03-15 14:15:00,189.7,189.87,189.43,189.69,110411.0,180.2416,180.4032,179.9851,180.2321,110411.0
2023-03-15 14:20:00,189.66,190.65,189.65,190.59,82274.0,180.2036,181.1443,180.1941,181.0873,82274.0
2023-03-15 14:25:00,190.56,191.78,190.5,191.12,60461.0,181.0588,182.2179,181.0018,181.5908,60461.0
2023-03-15 14:30:00,191.19,191.67,191.11,191.29,26330.0,181.6574,182.1134,181.5813,181.7524,26330.0
2023-03-15 14:35:00,191.38,191.85,191.14,191.5,21541.0,181.8379,182.2844,181.6098,181.9519,21541.0
2023-03-15 14:40:00,191.52,191.79,191.26,191.38,45375.0,181.9709,182.2274,181.7239,181.8379,45375.0
2023-03-15 14:45:00,191.36,191.36,190.72,190.79,50149.0,181.8189,181.8189,181.2108,181.2773,50149.0
2023-03-15 14:50:00,190.85,191.36,190.57,191.36,17637.0,181.3343,181.8189,181.0683,181.8189,17637.0
2023-03-15 14:55:00,191.37,191.6,191.13,191.39,26538.0,181.8284,182.0469,181.6003,181.8474,26538.0
2023-03-15 15:00:00,191.41,191.82,191.15,191.42,30239.0,181.8664,182.2559,181.6193,181.8759,30239.0
2023-03-15 15:05:00,191.39,191.66,191.04,191.06,33719.0,181.8474,182.1039,181.5148,181.5338,33719.0
2023-03-15 15:10:00,191.01,191.46,190.78,191.15,41815.0,181.4863,181.9139,181.2678,181.6193,41815.0
2023-03-15 15:15:00,191.18,191.51,191.1,191.11,20733.0,181.6479,181.9614,181.5718,181.5813,20733.0
2023-03-15 15:20:00,191.06,191.63,190.92,191.47,22139.0,181.5338,182.0754,181.4008,181.9234,22139.0
2023-03-15 15:25:00,191.44,191.79,191.16,191.59,21932.0,181.8949,182.2274,181.6288,182.0374,21932.0
2023-03-15 15:30:00,191.55,191.71,191.43,191.45,38163.0,181.9994,182.1514,181.8854,181.9044,38163.0
2023-03-15 15:35:00,191.5,191.52,190.81,190.96,68419.0,181.9519,181.9709,181.2963,181.4388,68419.0
2023-03-15 15:40:00,190.96,191.06,190.39,190.83,48168.0,181.4388,181.5338,180.8972,181.3153,48168.0
2023-03-15 15:45:00,190.82,191.04,190.67,190.9,56425.0,181.3058,181.5148,181.1633,181.3818,56425.0
2023-03-15 15:50:00,190.87,191.13,190.68,190.96,107734.0,181.3533,181.6003,181.1728,181.4388,107734.0
2023-03-15 15:55:00,190.96,192.16,190.94,192.15,199894.0,181.4388,182.579,181.4198,182.5695,199894.0
2023-03-16 09:30:00,191.08,191.63,190.02,191.31,52752.0,181.5528,182.0754,180.5457,181.7714,52752.0
2023-03-16 09:35:00,191.42,191.64,190.68,191.42,11288.0,181.8759,182.0849,181.1728,181.8759,11288.0
2023-03-16 09:40:00,191.46,191.46,191.03,191.12,18581.0,181.9139,181.9139,181.5053,181.5908,18581.0
2023-03-16 09:45:00,191.02,191.44,190.91,191.34,17445.0,181.4958,181.8949,181.3913,181.7999,17445.0
2023-03-16 09:50:00,191.1,191.49,190.89,191.43,19467.0,181.5718,181.9424,181.3723,181.8854,19467.0
2023-03-16 09:55:00,191.33,191.77,191.0,191.69,76269.0,181.7904,182.2084,181.4768,182.1324,76269.0
2023-03-16 10:00:00,191.67,191.69,190.72,190.82,86945.0,182.1134,182.1324,181.2108,181.3058,86945.0
2023-03-16 10:05:00,190.75,190.75,190.05,190.37,45676.0,181.2393,181.2393,180.5742,180.8782,45676.0
2023-03-16 10:10:00,190.28,190.35,189.65,189.93,106918.0,180.7927,180.8592,180.1941,180.4602,106918.0
2023-03-16 10:15:00,189.98,190.01,189.14,189.38,119887.0,180.5077,180.5362,179.7096,179.9376,119887.0
2023-03-16 10:20:00,189.38,189.87,189.25,189.71,133348.0,179.9376,180.4032,179.8141,180.2511,133348.0
2023-03-16 10:25:00,189.9,190.36,189.69,189.94,67065.0,180.4317,180.8687,180.2321,180.4697,67065.0
2023-03-16 10:30:00,189.94,190.16,189.69,189.91,121559.0,180.4697,180.6787,180.2321,180.4412,121559.0
2023-03-16 10:35:00,189.91,190.5,189.85,190.18,24136.0,180.4412,181.0018,180.3842,180.6977,24136.0
2023-03-16 10:40:00,190.23,190.4,189.84,190.06,227163.0,180.7452,180.9067,180.3747,180.5837,227163.0
2023-03-16 10:45:00,190.05,190.5,189.84,190.31,49466.0,180.5742,181.0018,180.3747,180.8212,49466.0
2023-03-16 10:50:00,190.35,191.12,190.32,191.04,61429.0,180.8592,181.5908,180.8307,181.5148,61429.0
2023-03-16 10:55:00,191.12,191.36,190.55,190.73,152344.0,181.5908,181.8189,181.0493,181.2203,152344.0
2023-03-16 11:00:00,190.76,191.06,190.4,190.46,45816.0,181.2488,181.5338,180.9067,180.9638,45816.0
2023-03-16 11:05:00,190.46,191.07,190.36,190.68,47731.0,180.9638,181.5433,180.8687,181.1728,47731.0
2023-03-16 11:10:00,190.67,191.18,190.52,190.69,148094.0,181.1633,181.6479,181.0208,181.1823,148094.0
2023-03-16 11:15:00,190.62,191.19,190.47,191.03,40178.0,181.1158,181.6574,180.9733,181.5053,40178.0
2023-03-16 11:20:00,191.01,191.65,191.01,191.42,14337.0,181.4863,182.0944,181.4863,181.8759,14337.0
2023-03-16 11:25:00,191.47,191.8,191.18,191.28,88741.0,181.9234,182.2369,181.6479,181.7429,88741.0
2023-03-16 11:30:00,191.28,191.29,190.64,190.69,38199.0,181.7429,181.7524,181.1348,181.1823,38199.0
2023-03-16 11:35:00,190.83,191.02,190.5,190.5,44860.0,181.3153,181.4958,181.0018,181.0018,44860.0
2023-03-16 11:40:00,190.52,190.92,190.47,190.81,73133.0,181.0208,181.4008,180.9733,181.2963,73133.0
2023-03-16 11:45:00,190.81,190.81,190.34,190.63,31401.0,181.2963,181.2963,180.8497,181.1253,31401.0
2023-03-16 11:50:00,190.63,190.88,190.42,190.82,29822.0,181.1253,181.3628,180.9257,181.3058,29822.0
2023-03-16 11:55:00,190.81,190.86,190.17,190.2,51433.0,181.2963,181.3438,180.6882,180.7167,51433.0
2023-03-16 12:00:00,190.17,190.7,190.08,190.35,180922.0,180.6882,181.1918,180.6027,180.8592,180922.0
2023-03-16 12:05:00,190.33,190.38,190.09,190.27,29568.0,180.8402,180.8877,180.6122,180.7832,29568.0
2023-03-16 12:10:00,190.24,190.51,190.21,190.46,10289.0,180.7547,181.0113,180.7262,180.9638,10289.0
2023-03-16 12:15:00,190.43,191.13,190.43,191.13,13562.0,180.9352,181.6003,180.9352,181.6003,13562.0
2023-03-16 12:20:00,191.12,191.29,190.97,191.25,125782.0,181.5908,181.7524,181.4483,181.7144,125782.0
2023-03-16 12:25:00,191.34,191.85,191.24,191.71,35820.0,181.7999,182.2844,181.7049,182.1514,35820.0
2023-03-16 12:30:00,191.73,191.91,191.42,191.44,20177.0,182.1704,182.3415,181.8759,181.8949,20177.0
2023-03-16 12:35:00,191.44,191.8,191.19,191.79,19499.0,181.8949,182.2369,181.6574,182.2274,19499.0
2023-03-16 12:40:00,191.8,191.98,191.62,191.95,29870.0,182.2369,182.408,182.0659,182.3795,29870.0
2023-03-16 12:45:00,191.96,192.24,191.88,192.2,21075.0,182.389,182.655,182.3129,182.617,21075.0
2023-03-16 12:50:00,192.18,192.83,191.97,191.99,327039.0,182.598,183.2156,182.3985,182.4175,327039.0
2023-03-16 12:55:00,192.01,192.57,191.97,192.49,9749.0,182.4365,182.9685,182.3985,182.8925,9749.0
2023-03-16 13:00:00,192.49,192.97,192.46,192.93,145680.0,182.8925,183.3486,182.864,183.3106,145680.0
2023-03-16 13:05:00,192.94,193.12,192.72,192.75,24651.0,183.3201,183.4911,183.1111,183.1396,24651.0
2023-03-16 13:10:00,192.77,193.07,192.75,192.91,18683.0,183.1586,183.4436,183.1396,183.2916,18683.0
2023-03-16 13:15:00,193.0,193.01,192.38,192.38,24531.0,183.3771,183.3866,182.788,182.788,24531.0
2023-03-16 13:20:00,192.43,192.57,192.13,192.48,29881.0,182.8355,182.9685,182.5505,182.883,29881.0
2023-03-16 13:25:00,192.47,192.58,192.25,192.31,25655.0,182.8735,182.978,182.6645,182.7215,25655.0
2023-03-16 13:30:00,192.38,192.52,192.26,192.4,18594.0,182.788,182.921,182.674,182.807,18594.0
2023-03-16 13:35:00,192.35,192.48,192.09,192.36,14397.0,182.7595,182.883,182.5125,182.769,14397.0
2023-03-16 13:40:00,192.34,192.4,192.09,192.24,22446.0,182.75,182.807,182.5125,182.655,22446.0
2023-03-16 13:45:00,192.26,192.26,191.98,192.04,27933.0,182.674,182.674,182.408,182.465,27933.0
2023-03-16 13:50:00,191.89,192.09,191.68,192.01,12526.0,182.3225,182.5125,182.1229,182.4365,12526.0
2023-03-16 13:55:00,192.01,192.14,191.97,192.06,26834.0,182.4365,182.56,182.3985,182.484,26834.0
2023-03-16 14:00:00,192.04,192.1,191.87,191.99,18960.0,182.465,182.522,182.3034,182.4175,18960.0
2023-03-16 14:05:00,191.91,192.26,191.79,192.22,23615.0,182.3415,182.674,182.2274,182.636,23615.0
2023-03-16 14:10:00,192.21,192.23,191.93,191.99,41048.0,182.6265,182.6455,182.3605,182.4175,41048.0
2023-03-16 14:15:00,192.02,192.13,191.88,192.0,26505.0,182.446,182.5505,182.3129,182.427,26505.0
2023-03-16 14:20:00,192.0,192.09,191.93,191.98,28130.0,182.427,182.5125,182.3605,182.408,28130.0
2023-03-16 14:25:00,191.94,191.98,191.52,191.68,23704.0,182.37,182.408,181.9709,182.1229,23704.0
2023-03-16 14:30:00,191.67,191.69,191.07,191.18,19205.0,182.1134,182.1324,181.5433,181.6479,19205.0
2023-03-16 14:35:00,191.18,191.47,191.17,191.43,22478.0,181.6479,181.9234,181.6384,181.8854,22478.0
2023-03-16 14:40:00,191.43,191.83,191.35,191.78,70542.0,181.8854,182.2654,181.8094,182.2179,70542.0
2023-03-16 14:45:00,191.77,191.87,191.4,191.47,18347.0,182.2084,182.3034,181.8569,181.9234,18347.0
2023-03-16 14:50:00,191.48,191.7,191.47,191.63,13120.0,181.9329,182.1419,181.9234,182.0754,13120.0
2023-03-16 14:55:00,191.63,192.05,191.53,192.0,49264.0,182.0754,182.4745,181.9804,182.427,49264.0
2023-03-16 15:00:00,192.02,192.27,192.0,192.24,23969.0,182.446,182.6835,182.427,182.655,23969.0
2023-03-16 15:05:00,192.24,192.47,192.19,192.36,25715.0,182.655,182.8735,182.6075,182.769,25715.0
2023-03-16 15:10:00,192.3,192.49,192.3,192.31,21700.0,182.712,182.8925,182.712,182.7215,21700.0
2023-03-16 15:15:00,192.34,192.35,192.08,192.1,30938.0,182.75,182.7595,182.503,182.522,30938.0
2023-03-16 15:20:00,192.11,192.24,191.99,192.17,35231.0,182.5315,182.655,182.4175,182.5885,35231.0
2023-03-16 15:25:00,192.13,192.3,192.0,192.27,60406.0,182.5505,182.712,182.427,182.6835,60406.0
2023-03-16 15:30:00,192.28,192.72,192.15,192.64,71430.0,182.693,183.1111,182.5695,183.0351,71430.0
2023-03-16 15:35:00,192.63,192.91,192.52,192.9,67358.0,183.0256,183.2916,182.921,183.2821,67358.0
2023-03-16 15:40:00,192.88,193.17,192.75,193.09,86352.0,183.2631,183.5386,183.1396,183.4626,86352.0
2023-03-16 15:45:00,193.08,193.44,192.88,193.41,171237.0,183.4531,183.7952,183.2631,183.7667,171237.0
2023-03-16 15:50:00,193.45,193.6,193.23,193.26,110543.0,183.8047,183.9472,183.5956,183.6241,110543.0
2023-03-16 15:55:00,193.27,193.28,192.81,192.89,267384.0,183.6336,183.6431,183.1966,183.2726,267384.0
2023-03-17 09:30:00,193.34,193.34,191.45,192.17,554999.0,183.7002,183.7002,181.9044,182.5885,554999.0
2023-03-17 09:35:00,192.5,193.01,192.25,192.62,9037.0,182.902,183.3866,182.6645,183.0161,9037.0
2023-03-17 09:40:00,192.75,192.78,191.88,192.2,11493.0,183.1396,183.1681,182.3129,182.617,11493.0
2023-03-17 09:45:00,192.14,192.2,191.34,191.4,15899.0,182.56,182.617,181.7999,181.8569,15899.0
2023-03-17 09:50:00,191.41,191.65,191.1,191.55,7580.0,181.8664,182.0944,181.5718,181.9994,7580.0
2023-03-17 09:55:00,191.5,191.51,190.87,191.03,13867.0,181.9519,181.9614,181.3533,181.5053,13867.0
2023-03-17 10:00:00,191.05,192.06,191.04,191.9,16932.0,181.5243,182.484,181.5148,182.332,16932.0
2023-03-17 10:05:00,191.91,191.91,190.48,190.58,17617.0,182.3415,182.3415,180.9828,181.0778,17617.0
2023-03-17 10:10:00,190.5,190.55,189.83,190.06,31279.0,181.0018,181.0493,180.3652,180.5837,31279.0
2023-03-17 10:15:00,190.08,190.36,189.6,189.65,27695.0,180.6027,180.8687,180.1466,180.1941,27695.0
2023-03-17 10:20:00,189.66,189.86,189.29,189.31,28117.0,180.2036,180.3937,179.8521,179.8711,28117.0
2023-03-17 10:25:00,189.22,189.55,189.11,189.55,17375.0,179.7856,180.0991,179.6811,180.0991,17375.0
2023-03-17 10:30:00,189.45,189.53,188.92,188.92,15015.0,180.0041,180.0801,179.5005,179.5005,15015.0
2023-03-17 10:35:00,188.89,189.01,188.67,188.81,44011.0,179.472,179.586,179.263,179.396,44011.0
2023-03-17 10:40:00,188.76,188.77,187.95,187.95,31642.0,179.3485,179.358,178.5789,178.5789,31642.0
2023-03-17 10:45:00,187.97,188.41,187.82,188.16,23092.0,178.5979,179.016,178.4554,178.7784,23092.0
2023-03-17 10:50:00,188.13,188.56,188.09,188.39,11131.0,178.7499,179.1585,178.7119,178.997,11131.0
2023-03-17 10:55:00,188.4,188.7,188.32,188.68,22804.0,179.0065,179.2915,178.9304,179.2725,22804.0
2023-03-17 11:00:00,188.69,188.69,188.16,188.18,13751.0,179.282,179.282,178.7784,178.7974,13751.0
2023-03-17 11:05:00,188.28,188.97,188.17,188.88,14650.0,178.8924,179.548,178.7879,179.4625,14650.0
2023-03-17 11:10:00,188.81,188.99,188.65,188.85,12066.0,179.396,179.567,179.244,179.434,12066.0
2023-03-17 11:15:00,188.81,189.5,188.78,189.2,27388.0,179.396,180.0516,179.3675,179.7666,27388.0
2023-03-17 11:20:00,189.21,189.41,188.62,188.66,38012.0,179.7761,179.9661,179.2155,179.2535,38012.0
2023-03-17 11:25:00,188.64,188.64,188.01,188.06,27580.0,179.2345,179.2345,178.6359,178.6834,27580.0
2023-03-17 11:30:00,188.0,188.59,187.92,188.59,22046.0,178.6264,179.187,178.5504,179.187,22046.0
2023-03-17 11:35:00,188.59,188.81,188.38,188.41,11625.0,179.187,179.396,178.9875,179.016,11625.0
2023-03-17 11:40:00,188.43,188.65,188.15,188.16,15414.0,179.035,179.244,178.7689,178.7784,15414.0
2023-03-17 11:45:00,188.14,188.45,188.14,188.45,16715.0,178.7594,179.054,178.7594,179.054,16715.0
2023-03-17 11:50:00,188.46,188.68,188.38,188.38,15670.0,179.0635,179.2725,178.9875,178.9875,15670.0
2023-03-17 11:55:00,188.37,188.53,188.01,188.15,20860.0,178.978,179.13,178.6359,178.7689,20860.0
2023-03-17 12:00:00,188.16,188.25,187.96,188.02,29374.0,178.7784,178.8639,178.5884,178.6454,29374.0
2023-03-17 12:05:00,187.94,188.28,187.74,188.21,24092.0,178.5694,178.8924,178.3794,178.8259,24092.0
2023-03-17 12:10:00,188.23,188.25,187.91,188.11,27979.0,178.8449,178.8639,178.5409,178.7309,27979.0
2023-03-17 12:15:00,188.09,188.7,188.03,188.2,20931.0,178.7119,179.2915,178.6549,178.8164,20931.0
2023-03-17 12:20:00,188.13,188.22,187.78,187.79,11192.0,178.7499,178.8354,178.4174,178.4269,11192.0
2023-03-17 12:25:00,187.85,188.24,187.73,188.16,20255.0,178.4839,178.8544,178.3699,178.7784,20255.0
2023-03-17 12:30:00,188.18,188.74,188.18,188.52,40981.0,178.7974,179.3295,178.7974,179.1205,40981.0
2023-03-17 12:35:00,188.56,189.06,188.36,188.36,22154.0,179.1585,179.6336,178.9685,178.9685,22154.0
2023-03-17 12:40:00,188.41,188.7,188.41,188.58,17067.0,179.016,179.2915,179.016,179.1775,17067.0
2023-03-17 12:45:00,188.62,188.97,188.43,188.84,18506.0,179.2155,179.548,179.035,179.4245,18506.0
2023-03-17 12:50:00,188.91,188.99,188.43,188.5,118494.0,179.491,179.567,179.035,179.1015,118494.0
2023-03-17 12:55:00,188.49,188.79,188.49,188.6,21146.0,179.092,179.377,179.092,179.1965,21146.0
2023-03-17 13:00:00,188.6,188.7,188.45,188.58,14479.0,179.1965,179.2915,179.054,179.1775,14479.0
2023-03-17 13:05:00,188.62,188.9,188.56,188.88,12483.0,179.2155,179.4815,179.1585,179.4625,12483.0
2023-03-17 13:10:00,188.83,189.02,188.81,188.96,12104.0,179.415,179.5955,179.396,179.5385,12104.0
2023-03-17 13:15:00,188.95,189.11,188.83,189.04,20256.0,179.529,179.6811,179.415,179.6146,20256.0
2023-03-17 13:20:00,189.04,189.25,188.82,188.89,43673.0,179.6146,179.8141,179.4055,179.472,43673.0
2023-03-17 13:25:00,188.88,188.92,188.74,188.9,19689.0,179.4625,179.5005,179.3295,179.4815,19689.0
2023-03-17 13:30:00,188.84,189.07,188.76,188.88,48362.0,179.4245,179.6431,179.3485,179.4625,48362.0
2023-03-17 13:35:00,188.87,189.01,188.61,188.97,39249.0,179.453,179.586,179.206,179.548,39249.0
2023-03-17 13:40:00,188.97,189.07,188.74,189.06,23272.0,179.548,179.6431,179.3295,179.6336,23272.0
2023-03-17 13:45:00,189.04,189.26,188.86,189.02,45445.0,179.6146,179.8236,179.4435,179.5955,45445.0
2023-03-17 13:50:00,188.98,189.18,188.87,188.95,21794.0,179.5575,179.7476,179.453,179.529,21794.0
2023-03-17 13:55:00,188.95,189.22,188.93,189.03,27797.0,179.529,179.7856,179.51,179.605,27797.0
2023-03-17 14:00:00,189.1,189.33,188.86,188.86,19101.0,179.6716,179.8901,179.4435,179.4435,19101.0
2023-03-17 14:05:00,188.92,189.08,188.66,188.86,47203.0,179.5005,179.6526,179.2535,179.4435,47203.0
2023-03-17 14:10:00,188.84,188.88,188.69,188.72,36324.0,179.4245,179.4625,179.282,179.3105,36324.0
2023-03-17 14:15:00,188.72,188.76,188.54,188.58,19890.0,179.3105,179.3485,179.1395,179.1775,19890.0
2023-03-17 14:20:00,188.59,188.64,188.26,188.29,24127.0,179.187,179.2345,178.8734,178.9019,24127.0
2023-03-17 14:25:00,188.29,188.33,188.15,188.25,22147.0,178.9019,178.94,178.7689,178.8639,22147.0
2023-03-17 14:30:00,188.28,188.47,188.19,188.26,22530.0,178.8924,179.073,178.8069,178.8734,22530.0
2023-03-17 14:35:00,188.27,188.27,187.79,188.06,28773.0,178.8829,178.8829,178.4269,178.6834,28773.0
2023-03-17 14:40:00,188.06,188.31,187.96,188.18,29824.0,178.6834,178.9209,178.5884,178.7974,29824.0
2023-03-17 14:45:00,188.15,188.46,188.15,188.35,89310.0,178.7689,179.0635,178.7689,178.959,89310.0
2023-03-17 14:50:00,188.31,188.87,188.17,188.87,98178.0,178.9209,179.453,178.7879,179.453,98178.0
2023-03-17 14:55:00,188.91,188.97,188.59,188.69,20597.0,179.491,179.548,179.187,179.282,20597.0
2023-03-17 15:00:00,188.74,189.02,188.67,188.86,18322.0,179.3295,179.5955,179.263,179.4435,18322.0
2023-03-17 15:05:00,188.86,188.98,188.57,188.67,16161.0,179.4435,179.5575,179.168,179.263,16161.0
2023-03-17 15:10:00,188.64,188.94,188.64,188.86,20792.0,179.2345,179.5195,179.2345,179.4435,20792.0
2023-03-17 15:15:00,188.86,189.35,188.67,189.04,57347.0,179.4435,179.9091,179.263,179.6146,57347.0
2023-03-17 15:20:00,189.03,189.53,188.93,189.48,88986.0,179.605,180.0801,179.51,180.0326,88986.0
2023-03-17 15:25:00,189.49,189.78,189.36,189.75,67485.0,180.0421,180.3177,179.9186,180.2892,67485.0
2023-03-17 15:30:00,189.75,190.14,189.47,190.09,122690.0,180.2892,180.6597,180.0231,180.6122,122690.0
2023-03-17 15:35:00,190.09,190.57,190.05,190.38,175528.0,180.6122,181.0683,180.5742,180.8877,175528.0
2023-03-17 15:40:00,190.38,190.52,189.84,190.15,133717.0,180.8877,181.0208,180.3747,180.6692,133717.0
2023-03-17 15:45:00,190.11,190.13,189.85,189.87,145668.0,180.6312,180.6502,180.3842,180.4032,145668.0
2023-03-17 15:50:00,189.87,189.99,189.05,189.78,293315.0,180.4032,180.5172,179.6241,180.3177,293315.0
2023-03-17 15:55:00,189.83,190.4,189.21,189.97,971866.0,180.3652,180.9067,179.7761,180.4982,971866.0
2023-03-20 09:30:00,190.12,191.85,190.12,191.24,39960.0,180.6407,182.2844,180.6407,181.7049,39960.0
2023-03-20 09:35:00,191.16,191.62,190.87,191.29,36838.0,181.6288,182.0659,181.3533,181.7524,36838.0
2023-03-20 09:40:00,191.25,191.69,191.04,191.16,18834.0,181.7144,182.1324,181.5148,181.6288,18834.0
2023-03-20 09:45:00,191.17,191.54,190.56,191.13,57228.0,181.6384,181.9899,181.0588,181.6003,57228.0
2023-03-20 09:50:00,191.15,191.47,190.92,191.24,38627.0,181.6193,181.9234,181.4008,181.7049,38627.0
2023-03-20 09:55:00,191.18,191.29,190.72,190.77,54608.0,181.6479,181.7524,181.2108,181.2583,54608.0
2023-03-20 10:00:00,190.87,191.72,190.86,191.72,67637.0,181.3533,182.1609,181.3438,182.1609,67637.0
2023-03-20 10:05:00,191.75,191.79,190.89,191.04,23487.0,182.1894,182.2274,181.3723,181.5148,23487.0
2023-03-20 10:10:00,191.05,191.13,190.83,191.03,14152.0,181.5243,181.6003,181.3153,181.5053,14152.0
2023-03-20 10:15:00,191.0,191.34,190.28,190.33,12830.0,181.4768,181.7999,180.7927,180.8402,12830.0
2023-03-20 10:20:00,190.4,191.28,190.39,191.22,8412.0,180.9067,181.7429,180.8972,181.6859,8412.0
2023-03-20 10:25:00,191.12,191.21,191.03,191.05,12498.0,181.5908,181.6764,181.5053,181.5243,12498.0
2023-03-20 10:30:00,191.06,191.29,190.9,191.07,20013.0,181.5338,181.7524,181.3818,181.5433,20013.0
2023-03-20 10:35:00,191.07,191.11,190.77,190.91,10069.0,181.5433,181.5813,181.2583,181.3913,10069.0
2023-03-20 10:40:00,190.84,191.01,190.6,190.64,11421.0,181.3248,181.4863,181.0968,181.1348,11421.0
2023-03-20 10:45:00,190.64,190.74,190.33,190.5,21396.0,181.1348,181.2298,180.8402,181.0018,21396.0
2023-03-20 10:50:00,190.53,190.6,190.29,190.37,12732.0,181.0303,181.0968,180.8022,180.8782,12732.0
2023-03-20 10:55:00,190.34,190.47,190.29,190.44,11043.0,180.8497,180.9733,180.8022,180.9447,11043.0
2023-03-20 11:00:00,190.44,190.86,190.43,190.68,24351.0,180.9447,181.3438,180.9352,181.1728,24351.0
2023-03-20 11:05:00,190.67,190.89,190.54,190.84,29804.0,181.1633,181.3723,181.0398,181.3248,29804.0
2023-03-20 11:10:00,190.82,190.93,190.6,190.84,46098.0,181.3058,181.4103,181.0968,181.3248,46098.0
2023-03-20 11:15:00,190.84,191.06,190.54,190.63,24348.0,181.3248,181.5338,181.0398,181.1253,24348.0
2023-03-20 11:20:00,190.66,190.91,190.65,190.7,18175.0,181.1538,181.3913,181.1443,181.1918,18175.0
2023-03-20 11:25:00,190.72,191.18,190.72,191.08,17214.0,181.2108,181.6479,181.2108,181.5528,17214.0
2023-03-20 11:30:00,191.03,191.15,190.75,190.91,12916.0,181.5053,181.6193,181.2393,181.3913,12916.0
2023-03-20 11:35:00,190.92,190.94,190.79,190.87,10252.0,181.4008,181.4198,181.2773,181.3533,10252.0
2023-03-20 11:40:00,190.8,190.87,190.36,190.38,7962.0,181.2868,181.3533,180.8687,180.8877,7962.0
2023-03-20 11:45:00,190.38,190.52,190.29,190.41,8520.0,180.8877,181.0208,180.8022,180.9162,8520.0
2023-03-20 11:50:00,190.43,190.53,190.23,190.31,9265.0,180.9352,181.0303,180.7452,180.8212,9265.0
2023-03-20 11:55:00,190.3,190.39,190.0,190.05,10152.0,180.8117,180.8972,180.5267,180.5742,10152.0
2023-03-20 12:00:00,190.09,190.2,189.94,189.94,9359.0,180.6122,180.7167,180.4697,180.4697,9359.0
2023-03-20 12:05:00,189.89,189.98,189.54,189.54,11281.0,180.4222,180.5077,180.0896,180.0896,11281.0
2023-03-20 12:10:00,189.55,189.65,189.01,189.19,11189.0,180.0991,180.1941,179.586,179.7571,11189.0
2023-03-20 12:15:00,189.19,189.36,189.05,189.13,13379.0,179.7571,179.9186,179.6241,179.7001,13379.0
2023-03-20 12:20:00,189.17,189.38,189.1,189.26,6548.0,179.7381,179.9376,179.6716,179.8236,6548.0
2023-03-20 12:25:00,189.21,189.34,188.99,189.23,15083.0,179.7761,179.8996,179.567,179.7951,15083.0
2023-03-20 12:30:00,189.23,189.59,189.2,189.55,20587.0,179.7951,180.1371,179.7666,180.0991,20587.0
2023-03-20 12:35:00,189.56,189.73,189.42,189.61,10485.0,180.1086,180.2701,179.9756,180.1561,10485.0
2023-03-20 12:40:00,189.73,189.93,189.62,189.77,8953.0,180.2701,180.4602,180.1656,180.3082,8953.0
2023-03-20 12:45:00,189.79,190.12,189.79,189.97,9570.0,180.3272,180.6407,180.3272,180.4982,9570.0
2023-03-20 12:50:00,190.0,190.37,189.99,190.31,20656.0,180.5267,180.8782,180.5172,180.8212,20656.0
2023-03-20 12:55:00,190.31,190.64,190.21,190.21,24451.0,180.8212,181.1348,180.7262,180.7262,24451.0
2023-03-20 13:00:00,190.21,190.21,190.03,190.12,13152.0,180.7262,180.7262,180.5552,180.6407,13152.0
2023-03-20 13:05:00,190.12,190.48,190.11,190.48,9019.0,180.6407,180.9828,180.6312,180.9828,9019.0
2023-03-20 13:10:00,190.42,190.59,190.35,190.56,4802.0,180.9257,181.0873,180.8592,181.0588,4802.0
2023-03-20 13:15:00,190.57,190.7,190.55,190.58,8167.0,181.0683,181.1918,181.0493,181.0778,8167.0
2023-03-20 13:20:00,190.57,190.83,190.5,190.82,7659.0,181.0683,181.3153,181.0018,181.3058,7659.0
2023-03-20 13:25:00,190.81,190.81,190.43,190.43,18166.0,181.2963,181.2963,180.9352,180.9352,18166.0
2023-03-20 13:30:00,190.43,190.69,190.34,190.34,10882.0,180.9352,181.1823,180.8497,180.8497,10882.0
2023-03-20 13:35:00,190.32,190.32,190.06,190.14,9009.0,180.8307,180.8307,180.5837,180.6597,9009.0
2023-03-20 13:40:00,190.21,190.43,190.12,190.23,21082.0,180.7262,180.9352,180.6407,180.7452,21082.0
2023-03-20 13:45:00,190.21,190.3,190.03,190.07,8000.0,180.7262,180.8117,180.5552,180.5932,8000.0
2023-03-20 13:50:00,190.06,190.14,189.88,189.92,8417.0,180.5837,180.6597,180.4127,180.4507,8417.0
2023-03-20 13:55:00,189.93,190.16,189.93,189.94,10704.0,180.4602,180.6787,180.4602,180.4697,10704.0
2023-03-20 14:00:00,189.93,190.07,189.77,189.79,11273.0,180.4602,180.5932,180.3082,180.3272,11273.0
2023-03-20 14:05:00,189.83,189.97,189.67,189.69,15351.0,180.3652,180.4982,180.2131,180.2321,15351.0
2023-03-20 14:10:00,189.68,189.87,189.67,189.79,11622.0,180.2226,180.4032,180.2131,180.3272,11622.0
2023-03-20 14:15:00,189.75,189.8,189.39,189.62,18734.0,180.2892,180.3367,179.9471,180.1656,18734.0
2023-03-20 14:20:00,189.68,190.04,189.67,189.86,11873.0,180.2226,180.5647,180.2131,180.3937,11873.0
2023-03-20 14:25:00,189.86,189.99,189.73,189.74,11577.0,180.3937,180.5172,180.2701,180.2796,11577.0
2023-03-20 14:30:00,189.73,189.85,189.4,189.46,18301.0,180.2701,180.3842,179.9566,180.0136,18301.0
2023-03-20 14:35:00,189.46,189.47,189.12,189.18,9550.0,180.0136,180.0231,179.6906,179.7476,9550.0
2023-03-20 14:40:00,189.18,189.35,189.08,189.18,9766.0,179.7476,179.9091,179.6526,179.7476,9766.0
2023-03-20 14:45:00,189.12,189.35,189.1,189.29,9677.0,179.6906,179.9091,179.6716,179.8521,9677.0
2023-03-20 14:50:00,189.32,189.71,189.27,189.32,16683.0,179.8806,180.2511,179.8331,179.8806,16683.0
2023-03-20 14:55:00,189.32,189.4,189.09,189.27,18630.0,179.8806,179.9566,179.6621,179.8331,18630.0
2023-03-20 15:00:00,189.24,189.44,189.16,189.44,14050.0,179.8046,179.9946,179.7286,179.9946,14050.0
2023-03-20 15:05:00,189.42,189.5,189.16,189.2,13087.0,179.9756,180.0516,179.7286,179.7666,13087.0
2023-03-20 15:10:00,189.15,189.28,189.11,189.23,8313.0,179.7191,179.8426,179.6811,179.7951,8313.0
2023-03-20 15:15:00,189.26,189.41,189.13,189.41,12123.0,179.8236,179.9661,179.7001,179.9661,12123.0
2023-03-20 15:20:00,189.37,189.46,189.09,189.33,18271.0,179.9281,180.0136,179.6621,179.8901,18271.0
2023-03-20 15:25:00,189.35,189.64,189.34,189.48,29337.0,179.9091,180.1846,179.8996,180.0326,29337.0
2023-03-20 15:30:00,189.48,189.62,189.35,189.56,40987.0,180.0326,180.1656,179.9091,180.1086,40987.0
2023-03-20 15:35:00,189.54,189.72,189.5,189.62,28284.0,180.0896,180.2606,180.0516,180.1656,28284.0
2023-03-20 15:40:00,189.58,189.69,189.42,189.6,34248.0,180.1276,180.2321,179.9756,180.1466,34248.0
2023-03-20 15:45:00,189.55,189.86,189.52,189.83,54464.0,180.0991,180.3937,180.0706,180.3652,54464.0
2023-03-20 15:50:00,189.85,190.13,189.77,189.93,70553.0,180.3842,180.6502,180.3082,180.4602,70553.0
2023-03-20 15:55:00,189.93,189.93,189.58,189.72,101869.0,180.4602,180.4602,180.1276,180.2606,101869.0
2023-03-21 09:30:00,191.41,192.7,191.41,192.59,47414.0,181.8664,183.0921,181.8664,182.9875,47414.0
2023-03-21 09:35:00,192.47,192.54,191.74,191.74,12885.0,182.8735,182.94,182.1799,182.1799,12885.0
2023-03-21 09:40:00,191.77,192.27,191.67,191.91,55138.0,182.2084,182.6835,182.1134,182.3415,55138.0
2023-03-21 09:45:00,191.83,192.0,191.51,191.68,64983.0,182.2654,182.427,181.9614,182.1229,64983.0
2023-03-21 09:50:00,191.53,191.74,191.46,191.57,11528.0,181.9804,182.1799,181.9139,182.0184,11528.0
2023-03-21 09:55:00,191.68,191.97,191.64,191.84,15587.0,182.1229,182.3985,182.0849,182.2749,15587.0
2023-03-21 10:00:00,191.85,192.05,191.64,191.79,21945.0,182.2844,182.4745,182.0849,182.2274,21945.0
2023-03-21 10:05:00,191.86,191.93,191.43,191.47,20102.0,182.2939,182.3605,181.8854,181.9234,20102.0
2023-03-21 10:10:00,191.47,191.88,191.2,191.27,13342.0,181.9234,182.3129,181.6669,181.7334,13342.0
2023-03-21 10:15:00,191.29,191.38,191.15,191.24,19455.0,181.7524,181.8379,181.6193,181.7049,19455.0
2023-03-21 10:20:00,191.14,191.48,191.14,191.21,16173.0,181.6098,181.9329,181.6098,181.6764,16173.0
2023-03-21 10:25:00,191.16,191.26,190.97,191.2,9972.0,181.6288,181.7239,181.4483,181.6669,9972.0
2023-03-21 10:30:00,191.12,191.41,191.06,191.13,13828.0,181.5908,181.8664,181.5338,181.6003,13828.0
2023-03-21 10:35:00,191.13,191.22,190.84,191.2,21069.0,181.6003,181.6859,181.3248,181.6669,21069.0
2023-03-21 10:40:00,191.18,191.32,190.88,191.0,22222.0,181.6479,181.7809,181.3628,181.4768,22222.0
2023-03-21 10:45:00,191.0,191.42,190.98,191.34,13777.0,181.4768,181.8759,181.4578,181.7999,13777.0
2023-03-21 10:50:00,191.32,191.32,190.71,190.8,18716.0,181.7809,181.7809,181.2013,181.2868,18716.0
2023-03-21 10:55:00,190.77,190.77,190.4,190.58,19043.0,181.2583,181.2583,180.9067,181.0778,19043.0
2023-03-21 11:00:00,190.6,190.7,190.43,190.53,26313.0,181.0968,181.1918,180.9352,181.0303,26313.0
2023-03-21 11:05:00,190.57,190.78,190.51,190.53,22789.0,181.0683,181.2678,181.0113,181.0303,22789.0
2023-03-21 11:10:00,190.61,191.32,190.57,191.28,17924.0,181.1063,181.7809,181.0683,181.7429,17924.0
2023-03-21 11:15:00,191.34,191.41,191.03,191.15,15813.0,181.7999,181.8664,181.5053,181.6193,15813.0
2023-03-21 11:20:00,191.16,191.16,190.81,191.12,9451.0,181.6288,181.6288,181.2963,181.5908,9451.0
2023-03-21 11:25:00,191.12,191.16,190.84,190.93,17493.0,181.5908,181.6288,181.3248,181.4103,17493.0
2023-03-21 11:30:00,190.93,190.94,190.57,190.57,12238.0,181.4103,181.4198,181.0683,181.0683,12238.0
2023-03-21 11:35:00,190.63,190.65,190.22,190.28,28494.0,181.1253,181.1443,180.7357,180.7927,28494.0
2023-03-21 11:40:00,190.25,190.28,189.78,189.9,22024.0,180.7642,180.7927,180.3177,180.4317,22024.0
2023-03-21 11:45:00,189.89,190.05,189.7,189.83,21554.0,180.4222,180.5742,180.2416,180.3652,21554.0
2023-03-21 11:50:00,189.87,190.03,189.59,189.7,23538.0,180.4032,180.5552,180.1371,180.2416,23538.0
2023-03-21 11:55:00,189.72,189.74,189.47,189.69,19509.0,180.2606,180.2796,180.0231,180.2321,19509.0
2023-03-21 12:00:00,189.69,189.71,189.46,189.5,19088.0,180.2321,180.2511,180.0136,180.0516,19088.0
2023-03-21 12:05:00,189.5,189.62,189.4,189.53,13634.0,180.0516,180.1656,179.9566,180.0801,13634.0
2023-03-21 12:10:00,189.52,189.73,189.51,189.55,13860.0,180.0706,180.2701,180.0611,180.0991,13860.0
2023-03-21 12:15:00,189.57,189.68,189.5,189.56,18279.0,180.1181,180.2226,180.0516,180.1086,18279.0
2023-03-21 12:20:00,189.59,189.78,189.52,189.64,17591.0,180.1371,180.3177,180.0706,180.1846,17591.0
2023-03-21 12:25:00,189.66,189.96,189.59,189.87,30499.0,180.2036,180.4887,180.1371,180.4032,30499.0
2023-03-21 12:30:00,189.94,189.99,189.78,189.89,10722.0,180.4697,180.5172,180.3177,180.4222,10722.0
2023-03-21 12:35:00,189.88,189.88,189.44,189.46,12957.0,180.4127,180.4127,179.9946,180.0136,12957.0
2023-03-21 12:40:00,189.4,189.73,189.4,189.68,11800.0,179.9566,180.2701,179.9566,180.2226,11800.0
2023-03-21 12:45:00,189.64,189.81,189.57,189.76,21091.0,180.1846,180.3462,180.1181,180.2987,21091.0
2023-03-21 12:50:00,189.77,189.77,189.61,189.64,19996.0,180.3082,180.3082,180.1561,180.1846,19996.0
2023-03-21 12:55:00,189.64,189.84,189.43,189.52,35565.0,180.1846,180.3747,179.9851,180.0706,35565.0
2023-03-21 13:00:00,189.53,189.71,189.26,189.26,24406.0,180.0801,180.2511,179.8236,179.8236,24406.0
2023-03-21 13:05:00,189.24,189.57,189.19,189.47,18509.0,179.8046,180.1181,179.7571,180.0231,18509.0
2023-03-21 13:10:00,189.46,189.55,189.29,189.29,10564.0,180.0136,180.0991,179.8521,179.8521,10564.0
2023-03-21 13:15:00,189.28,189.38,189.15,189.16,15295.0,179.8426,179.9376,179.7191,179.7286,15295.0
2023-03-21 13:20:00,189.17,189.28,189.08,189.1,15552.0,179.7381,179.8426,179.6526,179.6716,15552.0
2023-03-21 13:25:00,189.08,189.12,189.04,189.09,10863.0,179.6526,179.6906,179.6146,179.6621,10863.0
2023-03-21 13:30:00,189.08,189.19,189.01,189.19,14380.0,179.6526,179.7571,179.586,179.7571,14380.0
2023-03-21 13:35:00,189.17,189.36,189.16,189.18,11726.0,179.7381,179.9186,179.7286,179.7476,11726.0
2023-03-21 13:40:00,189.19,189.27,189.12,189.19,9442.0,179.7571,179.8331,179.6906,179.7571,9442.0
2023-03-21 13:45:00,189.17,189.22,189.02,189.11,15495.0,179.7381,179.7856,179.5955,179.6811,15495.0
2023-03-21 13:50:00,189.11,189.11,188.93,188.94,9618.0,179.6811,179.6811,179.51,179.5195,9618.0
2023-03-21 13:55:00,188.94,188.94,188.59,188.61,14760.0,179.5195,179.5195,179.187,179.206,14760.0
2023-03-21 14:00:00,188.63,188.71,188.54,188.63,50468.0,179.225,179.301,179.1395,179.225,50468.0
2023-03-21 14:05:00,188.58,188.74,188.58,188.72,22077.0,179.1775,179.3295,179.1775,179.3105,22077.0
2023-03-21 14:10:00,188.71,188.71,188.38,188.4,20468.0,179.301,179.301,178.9875,179.0065,20468.0
2023-03-21 14:15:00,188.42,188.68,188.4,188.57,30525.0,179.0255,179.2725,179.0065,179.168,30525.0
2023-03-21 14:20:00,188.62,188.86,188.61,188.7,19494.0,179.2155,179.4435,179.206,179.2915,19494.0
2023-03-21 14:25:00,188.74,188.98,188.71,188.81,24159.0,179.3295,179.5575,179.301,179.396,24159.0
2023-03-21 14:30:00,188.81,188.98,188.62,188.71,47487.0,179.396,179.5575,179.2155,179.301,47487.0
2023-03-21 14:35:00,188.71,188.86,188.68,188.75,23756.0,179.301,179.4435,179.2725,179.339,23756.0
2023-03-21 14:40:00,188.74,188.97,188.7,188.97,18420.0,179.3295,179.548,179.2915,179.548,18420.0
2023-03-21 14:45:00,188.96,189.1,188.91,189.03,17818.0,179.5385,179.6716,179.491,179.605,17818.0
2023-03-21 14:50:00,189.03,189.06,188.77,188.85,17237.0,179.605,179.6336,179.358,179.434,17237.0
2023-03-21 14:55:00,188.86,189.12,188.79,189.04,20027.0,179.4435,179.6906,179.377,179.6146,20027.0
2023-03-21 15:00:00,189.02,189.37,189.01,189.37,36715.0,179.5955,179.9281,179.586,179.9281,36715.0
2023-03-21 15:05:00,189.38,189.44,189.26,189.36,40797.0,179.9376,179.9946,179.8236,179.9186,40797.0
2023-03-21 15:10:00,189.38,189.74,189.23,189.67,26921.0,179.9376,180.2796,179.7951,180.2131,26921.0
2023-03-21 15:15:00,189.66,189.77,189.56,189.75,18837.0,180.2036,180.3082,180.1086,180.2892,18837.0
2023-03-21 15:20:00,189.76,189.88,189.5,189.58,24703.0,180.2987,180.4127,180.0516,180.1276,24703.0
2023-03-21 15:25:00,189.56,189.61,189.39,189.58,17888.0,180.1086,180.1561,179.9471,180.1276,17888.0
2023-03-21 15:30:00,189.55,189.65,189.53,189.55,16318.0,180.0991,180.1941,180.0801,180.0991,16318.0
2023-03-21 15:35:00,189.59,189.69,189.44,189.65,30901.0,180.1371,180.2321,179.9946,180.1941,30901.0
2023-03-21 15:40:00,189.66,189.86,189.65,189.85,37493.0,180.2036,180.3937,180.1941,180.3842,37493.0
2023-03-21 15:45:00,189.84,189.9,189.73,189.84,44261.0,180.3747,180.4317,180.2701,180.3747,44261.0
2023-03-21 15:50:00,189.83,189.83,189.56,189.74,75169.0,180.3652,180.3652,180.1086,180.2796,75169.0
2023-03-21 15:55:00,189.7,189.74,189.39,189.56,119725.0,180.2416,180.2796,179.9471,180.1086,119725.0
2023-03-22 09:30:00,188.56,188.97,188.38,188.58,69102.0,179.1585,179.548,178.9875,179.1775,69102.0
2023-03-22 09:35:00,188.6,188.93,188.38,188.46,19764.0,179.1965,179.51,178.9875,179.0635,19764.0
2023-03-22 09:40:00,188.46,188.46,187.82,187.84,22312.0,179.0635,179.0635,178.4554,178.4744,22312.0
2023-03-22 09:45:00,187.84,188.39,187.78,188.09,25636.0,178.4744,178.997,178.4174,178.7119,25636.0
2023-03-22 09:50:00,188.11,188.48,188.11,188.36,38570.0,178.7309,179.0825,178.7309,178.9685,38570.0
2023-03-22 09:55:00,188.43,188.93,188.3,188.8,36943.0,179.035,179.51,178.9114,179.3865,36943.0
2023-03-22 10:00:00,188.77,188.87,188.34,188.56,27758.0,179.358,179.453,178.9495,179.1585,27758.0
2023-03-22 10:05:00,188.56,189.24,188.56,189.24,34394.0,179.1585,179.8046,179.1585,179.8046,34394.0
2023-03-22 10:10:00,189.27,189.45,189.14,189.28,27113.0,179.8331,180.0041,179.7096,179.8426,27113.0
2023-03-22 10:15:00,189.26,189.43,189.11,189.3,29506.0,179.8236,179.9851,179.6811,179.8616,29506.0
2023-03-22 10:20:00,189.33,189.47,189.13,189.15,20213.0,179.8901,180.0231,179.7001,179.7191,20213.0
2023-03-22 10:25:00,189.19,189.36,188.95,189.15,27611.0,179.7571,179.9186,179.529,179.7191,27611.0
2023-03-22 10:30:00,189.19,189.57,189.12,189.47,29092.0,179.7571,180.1181,179.6906,180.0231,29092.0
2023-03-22 10:35:00,189.48,189.74,189.38,189.66,24203.0,180.0326,180.2796,179.9376,180.2036,24203.0
2023-03-22 10:40:00,189.7,189.82,189.5,189.76,17939.0,180.2416,180.3557,180.0516,180.2987,17939.0
2023-03-22 10:45:00,189.72,189.82,189.36,189.46,16893.0,180.2606,180.3557,179.9186,180.0136,16893.0
2023-03-22 10:50:00,189.42,189.58,189.31,189.51,20428.0,179.9756,180.1276,179.8711,180.0611,20428.0
2023-03-22 10:55:00,189.47,189.78,189.46,189.61,21342.0,180.0231,180.3177,180.0136,180.1561,21342.0
2023-03-22 11:00:00,189.6,189.64,189.35,189.39,15375.0,180.1466,180.1846,179.9091,179.9471,15375.0
2023-03-22 11:05:00,189.4,189.62,189.2,189.22,16329.0,179.9566,180.1656,179.7666,179.7856,16329.0
2023-03-22 11:10:00,189.22,189.38,189.08,189.27,13768.0,179.7856,179.9376,179.6526,179.8331,13768.0
2023-03-22 11:15:00,189.31,189.34,189.11,189.17,23129.0,179.8711,179.8996,179.6811,179.7381,23129.0
2023-03-22 11:20:00,189.19,189.2,189.0,189.08,23878.0,179.7571,179.7666,179.5765,179.6526,23878.0
2023-03-22 11:25:00,189.06,189.13,188.91,189.06,16953.0,179.6336,179.7001,179.491,179.6336,16953.0
2023-03-22 11:30:00,189.06,189.13,188.97,188.98,24318.0,179.6336,179.7001,179.548,179.5575,24318.0
2023-03-22 11:35:00,188.97,188.98,188.75,188.78,18421.0,179.548,179.5575,179.339,179.3675,18421.0
2023-03-22 11:40:00,188.75,188.81,188.54,188.54,23969.0,179.339,179.396,179.1395,179.1395,23969.0
2023-03-22 11:45:00,188.54,188.58,188.44,188.47,30824.0,179.1395,179.1775,179.0445,179.073,30824.0
2023-03-22 11:50:00,188.48,188.58,188.35,188.42,17289.0,179.0825,179.1775,178.959,179.0255,17289.0
2023-03-22 11:55:00,188.44,188.58,188.26,188.27,23408.0,179.0445,179.1775,178.8734,178.8829,23408.0
2023-03-22 12:00:00,188.28,188.47,188.23,188.39,20236.0,178.8924,179.073,178.8449,178.997,20236.0
2023-03-22 12:05:00,188.34,188.41,188.31,188.36,20218.0,178.9495,179.016,178.9209,178.9685,20218.0
2023-03-22 12:10:00,188.33,188.41,188.23,188.23,12552.0,178.94,179.016,178.8449,178.8449,12552.0
2023-03-22 12:15:00,188.23,188.52,188.16,188.5,21187.0,178.8449,179.1205,178.7784,179.1015,21187.0
2023-03-22 12:20:00,188.51,188.9,188.47,188.9,19036.0,179.111,179.4815,179.073,179.4815,19036.0
2023-03-22 12:25:00,188.88,189.0,188.7,188.88,13646.0,179.4625,179.5765,179.2915,179.4625,13646.0
2023-03-22 12:30:00,188.87,189.0,188.83,188.89,9951.0,179.453,179.5765,179.415,179.472,9951.0
2023-03-22 12:35:00,188.87,189.1,188.83,188.97,10417.0,179.453,179.6716,179.415,179.548,10417.0
2023-03-22 12:40:00,188.99,189.1,188.9,189.1,6426.0,179.567,179.6716,179.4815,179.6716,6426.0
2023-03-22 12:45:00,189.1,189.13,188.8,188.81,11443.0,179.6716,179.7001,179.3865,179.396,11443.0
2023-03-22 12:50:00,188.78,188.91,188.74,188.78,12449.0,179.3675,179.491,179.3295,179.3675,12449.0
2023-03-22 12:55:00,188.75,188.75,188.52,188.56,9554.0,179.339,179.339,179.1205,179.1585,9554.0
2023-03-22 13:00:00,188.57,188.61,188.2,188.26,12912.0,179.168,179.206,178.8164,178.8734,12912.0
2023-03-22 13:05:00,188.23,188.24,188.01,188.08,9912.0,178.8449,178.8544,178.6359,178.7024,9912.0
2023-03-22 13:10:00,188.03,188.16,187.93,188.16,10273.0,178.6549,178.7784,178.5599,178.7784,10273.0
2023-03-22 13:15:00,188.17,188.17,187.94,188.02,14148.0,178.7879,178.7879,178.5694,178.6454,14148.0
2023-03-22 13:20:00,188.04,188.26,188.01,188.12,13259.0,178.6644,178.8734,178.6359,178.7404,13259.0
2023-03-22 13:25:00,188.13,188.27,188.0,188.06,16127.0,178.7499,178.8829,178.6264,178.6834,16127.0
2023-03-22 13:30:00,188.05,188.22,188.01,188.07,15422.0,178.6739,178.8354,178.6359,178.6929,15422.0
2023-03-22 13:35:00,188.08,188.21,188.02,188.02,13887.0,178.7024,178.8259,178.6454,178.6454,13887.0
2023-03-22 13:40:00,188.01,188.08,187.92,188.07,17133.0,178.6359,178.7024,178.5504,178.6929,17133.0
2023-03-22 13:45:00,188.06,188.29,188.06,188.22,16245.0,178.6834,178.9019,178.6834,178.8354,16245.0
2023-03-22 13:50:00,188.25,188.3,188.11,188.18,15252.0,178.8639,178.9114,178.7309,178.7974,15252.0
2023-03-22 13:55:00,188.18,188.23,188.0,188.02,8183.0,178.7974,178.8449,178.6264,178.6454,8183.0
2023-03-22 14:00:00,188.11,189.36,188.04,189.31,50467.0,178.7309,179.9186,178.6644,179.8711,50467.0
2023-03-22 14:05:00,189.35,190.0,188.86,188.9,27560.0,179.9091,180.5267,179.4435,179.4815,27560.0
2023-03-22 14:10:00,188.9,189.06,188.49,188.76,31047.0,179.4815,179.6336,179.092,179.3485,31047.0
2023-03-22 14:15:00,188.78,189.26,188.72,189.13,22412.0,179.3675,179.8236,179.3105,179.7001,22412.0
2023-03-22 14:20:00,189.04,189.05,188.56,188.73,16267.0,179.6146,179.6241,179.1585,179.32,16267.0
2023-03-22 14:25:00,188.77,189.0,188.6,188.95,14872.0,179.358,179.5765,179.1965,179.529,14872.0
2023-03-22 14:30:00,188.96,189.3,188.51,188.69,41889.0,179.5385,179.8616,179.111,179.282,41889.0
2023-03-22 14:35:00,188.66,189.27,187.77,188.94,31792.0,179.2535,179.8331,178.4079,179.5195,31792.0
2023-03-22 14:40:00,189.01,189.92,189.0,189.57,17781.0,179.586,180.4507,179.5765,180.1181,17781.0
2023-03-22 14:45:00,189.63,190.18,189.45,189.92,24221.0,180.1751,180.6977,180.0041,180.4507,24221.0
2023-03-22 14:50:00,189.95,190.1,189.17,189.24,17037.0,180.4792,180.6217,179.7381,179.8046,17037.0
2023-03-22 14:55:00,189.34,189.34,188.65,188.76,26338.0,179.8996,179.8996,179.244,179.3485,26338.0
2023-03-22 15:00:00,188.52,188.74,187.93,187.93,20308.0,179.1205,179.3295,178.5599,178.5599,20308.0
2023-03-22 15:05:00,187.94,188.03,187.19,187.43,18813.0,178.5694,178.6549,177.8568,178.0848,18813.0
2023-03-22 15:10:00,187.52,187.82,187.2,187.82,21074.0,178.1703,178.4554,177.8663,178.4554,21074.0
2023-03-22 15:15:00,187.84,188.22,187.74,187.99,27304.0,178.4744,178.8354,178.3794,178.6169,27304.0
2023-03-22 15:20:00,188.05,188.75,187.9,188.24,29556.0,178.6739,179.339,178.5314,178.8544,29556.0
2023-03-22 15:25:00,188.25,188.52,187.96,188.47,20966.0,178.8639,179.1205,178.5884,179.073,20966.0
2023-03-22 15:30:00,188.44,188.6,187.54,187.67,32187.0,179.0445,179.1965,178.1893,178.3129,32187.0
2023-03-22 15:35:00,187.72,187.8,187.08,187.35,33025.0,178.3604,178.4364,177.7523,178.0088,33025.0
2023-03-22 15:40:00,187.36,187.63,187.09,187.1,39506.0,178.0183,178.2749,177.7618,177.7713,39506.0
2023-03-22 15:45:00,187.09,187.13,186.68,186.86,44521.0,177.7618,177.7998,177.3722,177.5432,44521.0
2023-03-22 15:50:00,186.73,186.9,185.98,185.99,78981.0,177.4197,177.5813,176.7071,176.7166,78981.0
2023-03-22 15:55:00,186.01,186.03,185.67,185.71,177218.0,176.7356,176.7546,176.4126,176.4506,177218.0
2023-03-23 09:30:00,186.01,186.41,185.45,185.45,48433.0,176.7356,177.1157,176.2035,176.2035,48433.0
2023-03-23 09:35:00,185.49,185.57,184.84,184.89,24216.0,176.2416,176.3176,175.624,175.6715,24216.0
2023-03-23 09:40:00,184.96,185.78,184.72,185.42,24284.0,175.738,176.5171,175.5099,176.175,24284.0
2023-03-23 09:45:00,185.57,185.78,185.08,185.38,26626.0,176.3176,176.5171,175.852,176.137,26626.0
2023-03-23 09:50:00,185.39,185.47,184.72,184.74,11200.0,176.1465,176.2225,175.5099,175.5289,11200.0
2023-03-23 09:55:00,184.74,184.78,183.93,183.94,29325.0,175.5289,175.567,174.7593,174.7688,29325.0
2023-03-23 10:00:00,183.98,184.48,183.95,184.05,37648.0,174.8068,175.2819,174.7783,174.8734,37648.0
2023-03-23 10:05:00,184.01,184.81,183.97,184.72,32561.0,174.8353,175.5955,174.7973,175.5099,32561.0
2023-03-23 10:10:00,184.76,185.25,184.76,185.24,17775.0,175.5479,176.0135,175.5479,176.004,17775.0
2023-03-23 10:15:00,185.27,185.68,185.27,185.3,23567.0,176.0325,176.4221,176.0325,176.061,23567.0
2023-03-23 10:20:00,185.26,185.42,185.23,185.38,7440.0,176.023,176.175,175.9945,176.137,7440.0
2023-03-23 10:25:00,185.57,185.72,185.52,185.64,11051.0,176.3176,176.4601,176.2701,176.3841,11051.0
2023-03-23 10:30:00,185.63,185.8,185.55,185.72,19441.0,176.3746,176.5361,176.2986,176.4601,19441.0
2023-03-23 10:35:00,185.74,186.21,185.7,186.18,20408.0,176.4791,176.9257,176.4411,176.8971,20408.0
2023-03-23 10:40:00,186.18,186.3,185.84,186.28,20931.0,176.8971,177.0112,176.5741,176.9922,20931.0
2023-03-23 10:45:00,186.28,186.71,186.2,186.47,43813.0,176.9922,177.4007,176.9162,177.1727,43813.0
2023-03-23 10:50:00,186.48,187.08,186.4,187.01,18779.0,177.1822,177.7523,177.1062,177.6858,18779.0
2023-03-23 10:55:00,187.02,187.09,186.54,186.7,19344.0,177.6953,177.7618,177.2392,177.3912,19344.0
2023-03-23 11:00:00,186.76,187.01,186.57,186.64,13561.0,177.4482,177.6858,177.2677,177.3342,13561.0
2023-03-23 11:05:00,186.64,187.16,186.63,187.03,33332.0,177.3342,177.8283,177.3247,177.7048,33332.0
2023-03-23 11:10:00,187.05,187.22,187.0,187.09,12375.0,177.7238,177.8853,177.6763,177.7618,12375.0
2023-03-23 11:15:00,187.13,187.21,187.09,187.11,27175.0,177.7998,177.8758,177.7618,177.7808,27175.0
2023-03-23 11:20:00,187.13,187.3,187.09,187.3,16896.0,177.7998,177.9613,177.7618,177.9613,16896.0
2023-03-23 11:25:00,187.28,187.3,187.11,187.12,14789.0,177.9423,177.9613,177.7808,177.7903,14789.0
2023-03-23 11:30:00,187.13,187.42,187.09,187.32,19879.0,177.7998,178.0753,177.7618,177.9803,19879.0
2023-03-23 11:35:00,187.35,187.53,187.26,187.27,7269.0,178.0088,178.1798,177.9233,177.9328,7269.0
2023-03-23 11:40:00,187.26,187.32,187.14,187.23,9219.0,177.9233,177.9803,177.8093,177.8948,9219.0
2023-03-23 11:45:00,187.3,187.52,187.24,187.46,12997.0,177.9613,178.1703,177.9043,178.1133,12997.0
2023-03-23 11:50:00,187.52,187.79,187.45,187.69,15601.0,178.1703,178.4269,178.1038,178.3319,15601.0
2023-03-23 11:55:00,187.7,187.86,187.57,187.57,13072.0,178.3414,178.4934,178.2178,178.2178,13072.0
2023-03-23 12:00:00,187.51,187.51,187.08,187.2,7875.0,178.1608,178.1608,177.7523,177.8663,7875.0
2023-03-23 12:05:00,187.24,187.3,187.12,187.23,9476.0,177.9043,177.9613,177.7903,177.8948,9476.0
2023-03-23 12:10:00,187.21,187.21,186.77,186.84,15690.0,177.8758,177.8758,177.4577,177.5242,15690.0
2023-03-23 12:15:00,186.79,186.83,186.59,186.68,10681.0,177.4767,177.5147,177.2867,177.3722,10681.0
2023-03-23 12:20:00,186.68,186.68,186.32,186.34,21573.0,177.3722,177.3722,177.0302,177.0492,21573.0
2023-03-23 12:25:00,186.38,186.53,186.22,186.26,23151.0,177.0872,177.2297,176.9352,176.9732,23151.0
2023-03-23 12:30:00,186.25,186.53,186.21,186.4,21638.0,176.9637,177.2297,176.9257,177.1062,21638.0
2023-03-23 12:35:00,186.43,186.43,186.21,186.3,9505.0,177.1347,177.1347,176.9257,177.0112,9505.0
2023-03-23 12:40:00,186.27,186.27,185.91,186.19,5156.0,176.9827,176.9827,176.6406,176.9067,5156.0
2023-03-23 12:45:00,186.2,186.2,185.78,185.97,4398.0,176.9162,176.9162,176.5171,176.6976,4398.0
2023-03-23 12:50:00,185.97,186.0,185.78,185.78,11622.0,176.6976,176.7261,176.5171,176.5171,11622.0
2023-03-23 12:55:00,185.75,185.75,185.55,185.67,18008.0,176.4886,176.4886,176.2986,176.4126,18008.0
2023-03-23 13:00:00,185.68,185.69,185.46,185.69,15476.0,176.4221,176.4316,176.213,176.4316,15476.0
2023-03-23 13:05:00,185.8,186.0,185.72,185.79,7035.0,176.5361,176.7261,176.4601,176.5266,7035.0
2023-03-23 13:10:00,185.83,185.9,185.57,185.67,11734.0,176.5646,176.6311,176.3176,176.4126,11734.0
2023-03-23 13:15:00,185.68,185.71,185.36,185.5,7277.0,176.4221,176.4506,176.118,176.2511,7277.0
2023-03-23 13:20:00,185.51,185.8,185.42,185.42,16377.0,176.2606,176.5361,176.175,176.175,16377.0
2023-03-23 13:25:00,185.42,185.51,185.03,185.38,15024.0,176.175,176.2606,175.8045,176.137,15024.0
2023-03-23 13:30:00,185.31,185.46,185.31,185.38,28653.0,176.0705,176.213,176.0705,176.137,28653.0
2023-03-23 13:35:00,185.35,185.75,185.3,185.75,11954.0,176.1085,176.4886,176.061,176.4886,11954.0
2023-03-23 13:40:00,185.72,186.02,185.67,186.02,9085.0,176.4601,176.7451,176.4126,176.7451,9085.0
2023-03-23 13:45:00,185.98,186.03,185.55,185.82,27025.0,176.7071,176.7546,176.2986,176.5551,27025.0
2023-03-23 13:50:00,185.8,185.8,185.45,185.68,41341.0,176.5361,176.5361,176.2035,176.4221,41341.0
2023-03-23 13:55:00,185.59,185.8,185.54,185.63,9777.0,176.3366,176.5361,176.2891,176.3746,9777.0
2023-03-23 14:00:00,185.63,185.94,185.63,185.77,86891.0,176.3746,176.6691,176.3746,176.5076,86891.0
2023-03-23 14:05:00,185.84,185.91,185.65,185.69,10196.0,176.5741,176.6406,176.3936,176.4316,10196.0
2023-03-23 14:10:00,185.73,185.73,185.45,185.7,20677.0,176.4696,176.4696,176.2035,176.4411,20677.0
2023-03-23 14:15:00,185.67,185.78,185.6,185.74,11081.0,176.4126,176.5171,176.3461,176.4791,11081.0
2023-03-23 14:20:00,185.7,185.74,184.93,184.93,34500.0,176.4411,176.4791,175.7095,175.7095,34500.0
2023-03-23 14:25:00,184.94,184.94,184.42,184.48,16225.0,175.719,175.719,175.2249,175.2819,16225.0
2023-03-23 14:30:00,184.48,184.71,184.07,184.41,23682.0,175.2819,175.5004,174.8924,175.2154,23682.0
2023-03-23 14:35:00,184.41,184.71,184.32,184.36,20854.0,175.2154,175.5004,175.1299,175.1679,20854.0
2023-03-23 14:40:00,184.38,184.39,183.84,183.84,34816.0,175.1869,175.1964,174.6738,174.6738,34816.0
2023-03-23 14:45:00,183.87,184.26,183.73,183.88,32581.0,174.7023,175.0729,174.5693,174.7118,32581.0
2023-03-23 14:50:00,183.86,184.02,183.76,183.8,31297.0,174.6928,174.8448,174.5978,174.6358,31297.0
2023-03-23 14:55:00,183.8,184.61,183.69,184.61,45936.0,174.6358,175.4054,174.5313,175.4054,45936.0
2023-03-23 15:00:00,184.64,185.88,184.64,185.46,95419.0,175.4339,176.6121,175.4339,176.213,95419.0
2023-03-23 15:05:00,185.44,185.82,185.06,185.81,73200.0,176.194,176.5551,175.833,176.5456,73200.0
2023-03-23 15:10:00,185.76,185.99,185.34,185.62,46633.0,176.4981,176.7166,176.099,176.3651,46633.0
2023-03-23 15:15:00,185.64,185.75,185.08,185.2,58646.0,176.3841,176.4886,175.852,175.966,58646.0
2023-03-23 15:20:00,185.2,185.52,184.59,185.46,78469.0,175.966,176.2701,175.3864,176.213,78469.0
2023-03-23 15:25:00,185.43,185.81,185.31,185.54,60092.0,176.1845,176.5456,176.0705,176.2891,60092.0
2023-03-23 15:30:00,185.53,185.66,185.28,185.48,35460.0,176.2796,176.4031,176.042,176.2321,35460.0
2023-03-23 15:35:00,185.49,185.9,185.49,185.7,37281.0,176.2416,176.6311,176.2416,176.4411,37281.0
2023-03-23 15:40:00,185.68,185.88,185.45,185.8,34231.0,176.4221,176.6121,176.2035,176.5361,34231.0
2023-03-23 15:45:00,185.79,186.38,185.78,186.05,47305.0,176.5266,177.0872,176.5171,176.7736,47305.0
2023-03-23 15:50:00,186.1,186.73,186.09,186.23,70707.0,176.8211,177.4197,176.8116,176.9447,70707.0
2023-03-23 15:55:00,186.25,186.27,185.96,186.19,239223.0,176.9637,176.9827,176.6881,176.9067,239223.0
2023-03-24 09:30:00,184.14,184.99,183.85,184.06,112194.0,174.9589,175.7665,174.6833,174.8829,112194.0
2023-03-24 09:35:00,184.11,184.69,184.03,184.54,160870.0,174.9304,175.4814,174.8543,175.3389,160870.0
2023-03-24 09:40:00,184.55,184.8,184.17,184.53,112058.0,175.3484,175.586,174.9874,175.3294,112058.0
2023-03-24 09:45:00,184.59,184.79,184.26,184.34,166838.0,175.3864,175.5765,175.0729,175.1489,166838.0
2023-03-24 09:50:00,184.34,184.84,184.33,184.5,238778.0,175.1489,175.624,175.1394,175.3009,238778.0
2023-03-24 09:55:00,184.5,185.23,184.45,185.18,78401.0,175.3009,175.9945,175.2534,175.947,78401.0
2023-03-24 10:00:00,185.22,186.04,185.14,185.99,72159.0,175.985,176.7641,175.909,176.7166,72159.0
2023-03-24 10:05:00,185.99,186.78,185.9,186.76,50375.0,176.7166,177.4672,176.6311,177.4482,50375.0
2023-03-24 10:10:00,186.78,187.54,186.69,187.07,44820.0,177.4672,178.1893,177.3817,177.7428,44820.0
2023-03-24 10:15:00,186.82,186.86,185.5,185.71,32617.0,177.5052,177.5432,176.2511,176.4506,32617.0
2023-03-24 10:20:00,185.74,185.74,185.4,185.56,11974.0,176.4791,176.4791,176.156,176.3081,11974.0
2023-03-24 10:25:00,185.57,185.92,185.55,185.77,25918.0,176.3176,176.6501,176.2986,176.5076,25918.0
2023-03-24 10:30:00,185.8,185.85,185.43,185.58,25527.0,176.5361,176.5836,176.1845,176.3271,25527.0
2023-03-24 10:35:00,185.53,185.59,185.13,185.41,15984.0,176.2796,176.3366,175.8995,176.1655,15984.0
2023-03-24 10:40:00,185.34,185.35,184.74,184.9,20607.0,176.099,176.1085,175.5289,175.681,20607.0
2023-03-24 10:45:00,184.91,185.15,184.82,184.9,24350.0,175.6905,175.9185,175.605,175.681,24350.0
2023-03-24 10:50:00,184.85,185.16,184.84,185.15,24047.0,175.6335,175.928,175.624,175.9185,24047.0
2023-03-24 10:55:00,185.16,185.32,185.06,185.13,23500.0,175.928,176.08,175.833,175.8995,23500.0
2023-03-24 11:00:00,185.1,185.3,184.9,185.13,29544.0,175.871,176.061,175.681,175.8995,29544.0
2023-03-24 11:05:00,185.2,185.25,184.81,184.9,17079.0,175.966,176.0135,175.5955,175.681,17079.0
2023-03-24 11:10:00,184.88,185.03,184.72,184.98,25559.0,175.662,175.8045,175.5099,175.757,25559.0
2023-03-24 11:15:00,184.98,185.21,184.93,185.01,19832.0,175.757,175.9755,175.7095,175.7855,19832.0
2023-03-24 11:20:00,185.01,185.23,184.91,185.14,38750.0,175.7855,175.9945,175.6905,175.909,38750.0
2023-03-24 11:25:00,185.2,185.33,184.98,185.01,17769.0,175.966,176.0895,175.757,175.7855,17769.0
2023-03-24 11:30:00,184.97,185.07,184.94,185.0,20121.0,175.7475,175.8425,175.719,175.776,20121.0
2023-03-24 11:35:00,185.03,185.46,185.03,185.46,9592.0,175.8045,176.213,175.8045,176.213,9592.0
2023-03-24 11:40:00,185.5,185.76,185.43,185.76,9818.0,176.2511,176.4981,176.1845,176.4981,9818.0
2023-03-24 11:45:00,185.77,186.5,185.71,186.38,19988.0,176.5076,177.2012,176.4506,177.0872,19988.0
2023-03-24 11:50:00,186.38,186.39,185.75,185.75,15206.0,177.0872,177.0967,176.4886,176.4886,15206.0
2023-03-24 11:55:00,185.78,186.06,185.64,185.99,22427.0,176.5171,176.7831,176.3841,176.7166,22427.0
2023-03-24 12:00:00,185.96,186.43,185.88,185.99,22898.0,176.6881,177.1347,176.6121,176.7166,22898.0
2023-03-24 12:05:00,186.02,186.1,185.66,185.86,45081.0,176.7451,176.8211,176.4031,176.5931,45081.0
2023-03-24 12:10:00,185.96,186.2,185.93,186.01,14892.0,176.6881,176.9162,176.6596,176.7356,14892.0
2023-03-24 12:15:00,186.02,186.2,185.94,186.18,26128.0,176.7451,176.9162,176.6691,176.8971,26128.0
2023-03-24 12:20:00,186.21,186.32,186.1,186.2,26608.0,176.9257,177.0302,176.8211,176.9162,26608.0
2023-03-24 12:25:00,186.28,186.4,186.15,186.37,13669.0,176.9922,177.1062,176.8686,177.0777,13669.0
2023-03-24 12:30:00,186.39,186.6,186.37,186.57,11653.0,177.0967,177.2962,177.0777,177.2677,11653.0
2023-03-24 12:35:00,186.64,186.86,186.63,186.8,5638.0,177.3342,177.5432,177.3247,177.4862,5638.0
2023-03-24 12:40:00,186.87,187.31,186.74,187.24,17905.0,177.5527,177.9708,177.4292,177.9043,17905.0
2023-03-24 12:45:00,187.25,187.67,187.2,187.59,26006.0,177.9138,178.3129,177.8663,178.2368,26006.0
2023-03-24 12:50:00,187.65,187.65,187.01,187.16,18893.0,178.2939,178.2939,177.6858,177.8283,18893.0
2023-03-24 12:55:00,187.17,187.54,187.13,187.35,18382.0,177.8378,178.1893,177.7998,178.0088,18382.0
2023-03-24 13:00:00,187.34,187.49,187.02,187.27,25954.0,177.9993,178.1418,177.6953,177.9328,25954.0
2023-03-24 13:05:00,187.32,187.37,187.01,187.11,15612.0,177.9803,178.0278,177.6858,177.7808,15612.0
2023-03-24 13:10:00,187.1,187.32,187.08,187.19,16380.0,177.7713,177.9803,177.7523,177.8568,16380.0
2023-03-24 13:15:00,187.15,187.26,186.94,187.07,10254.0,177.8188,177.9233,177.6193,177.7428,10254.0
2023-03-24 13:20:00,187.07,187.46,187.03,187.33,30283.0,177.7428,178.1133,177.7048,177.9898,30283.0
2023-03-24 13:25:00,187.38,187.63,187.2,187.62,23299.0,178.0373,178.2749,177.8663,178.2654,23299.0
2023-03-24 13:30:00,187.64,187.79,187.57,187.66,10711.0,178.2844,178.4269,178.2178,178.3034,10711.0
2023-03-24 13:35:00,187.66,188.04,187.65,187.94,11172.0,178.3034,178.6644,178.2939,178.5694,11172.0
2023-03-24 13:40:00,187.99,188.06,187.81,187.88,13376.0,178.6169,178.6834,178.4459,178.5124,13376.0
2023-03-24 13:45:00,187.87,187.89,187.3,187.3,12269.0,178.5029,178.5219,177.9613,177.9613,12269.0
2023-03-24 13:50:00,187.34,187.47,187.24,187.31,14668.0,177.9993,178.1228,177.9043,177.9708,14668.0
2023-03-24 13:55:00,187.33,187.59,187.26,187.54,15312.0,177.9898,178.2368,177.9233,178.1893,15312.0
2023-03-24 14:00:00,187.56,187.82,187.54,187.82,11069.0,178.2083,178.4554,178.1893,178.4554,11069.0
2023-03-24 14:05:00,187.78,187.78,187.5,187.57,10873.0,178.4174,178.4174,178.1513,178.2178,10873.0
2023-03-24 14:10:00,187.6,187.98,187.57,187.92,16287.0,178.2463,178.6074,178.2178,178.5504,16287.0
2023-03-24 14:15:00,187.94,188.19,187.94,188.02,14980.0,178.5694,178.8069,178.5694,178.6454,14980.0
2023-03-24 14:20:00,188.08,188.1,187.65,187.66,13241.0,178.7024,178.7214,178.2939,178.3034,13241.0
2023-03-24 14:25:00,187.72,187.78,187.42,187.42,35190.0,178.3604,178.4174,178.0753,178.0753,35190.0
2023-03-24 14:30:00,187.47,187.83,187.38,187.72,33022.0,178.1228,178.4649,178.0373,178.3604,33022.0
2023-03-24 14:35:00,187.85,188.02,187.72,187.99,6715.0,178.4839,178.6454,178.3604,178.6169,6715.0
2023-03-24 14:40:00,187.95,188.05,187.74,187.89,13438.0,178.5789,178.6739,178.3794,178.5219,13438.0
2023-03-24 14:45:00,187.93,188.06,187.82,187.86,11775.0,178.5599,178.6834,178.4554,178.4934,11775.0
2023-03-24 14:50:00,187.86,187.95,187.68,187.91,14693.0,178.4934,178.5789,178.3224,178.5409,14693.0
2023-03-24 14:55:00,187.91,188.14,187.74,187.81,19917.0,178.5409,178.7594,178.3794,178.4459,19917.0
2023-03-24 15:00:00,187.81,187.88,187.47,187.5,12165.0,178.4459,178.5124,178.1228,178.1513,12165.0
2023-03-24 15:05:00,187.52,187.79,187.5,187.67,16283.0,178.1703,178.4269,178.1513,178.3129,16283.0
2023-03-24 15:10:00,187.67,187.86,187.58,187.66,21829.0,178.3129,178.4934,178.2273,178.3034,21829.0
2023-03-24 15:15:00,187.67,187.91,187.67,187.88,22904.0,178.3129,178.5409,178.3129,178.5124,22904.0
2023-03-24 15:20:00,187.88,188.26,187.79,188.05,63223.0,178.5124,178.8734,178.4269,178.6739,63223.0
2023-03-24 15:25:00,188.02,188.36,188.02,188.29,34091.0,178.6454,178.9685,178.6454,178.9019,34091.0
2023-03-24 15:30:00,188.31,188.48,188.23,188.44,27647.0,178.9209,179.0825,178.8449,179.0445,27647.0
2023-03-24 15:35:00,188.42,188.48,188.15,188.23,32360.0,179.0255,179.0825,178.7689,178.8449,32360.0
2023-03-24 15:40:00,188.19,188.41,188.07,188.29,33126.0,178.8069,179.016,178.6929,178.9019,33126.0
2023-03-24 15:45:00,188.32,188.41,188.17,188.31,37122.0,178.9304,179.016,178.7879,178.9209,37122.0
2023-03-24 15:50:00,188.27,188.32,187.96,188.1,74230.0,178.8829,178.9304,178.5884,178.7214,74230.0
2023-03-24 15:55:00,188.08,188.56,188.02,188.52,183094.0,178.7024,179.1585,178.6454,179.1205,183094.0
2023-03-27 09:30:00,190.62,191.96,190.17,191.96,46185.0,181.1158,182.389,180.6882,182.389,46185.0
2023-03-27 09:35:00,191.95,192.21,191.09,191.09,19136.0,182.3795,182.6265,181.5623,181.5623,19136.0
2023-03-27 09:40:00,191.08,191.18,190.76,190.86,22588.0,181.5528,181.6479,181.2488,181.3438,22588.0
2023-03-27 09:45:00,190.97,191.63,190.91,191.45,30520.0,181.4483,182.0754,181.3913,181.9044,30520.0
2023-03-27 09:50:00,191.51,191.54,190.81,190.96,29813.0,181.9614,181.9899,181.2963,181.4388,29813.0
2023-03-27 09:55:00,190.98,191.18,190.73,191.02,37252.0,181.4578,181.6479,181.2203,181.4958,37252.0
2023-03-27 10:00:00,191.01,191.21,190.62,190.71,32856.0,181.4863,181.6764,181.1158,181.2013,32856.0
2023-03-27 10:05:00,190.74,190.74,190.34,190.59,27354.0,181.2298,181.2298,180.8497,181.0873,27354.0
2023-03-27 10:10:00,190.61,191.28,190.6,191.22,23571.0,181.1063,181.7429,181.0968,181.6859,23571.0
2023-03-27 10:15:00,191.27,191.68,191.09,191.14,30511.0,181.7334,182.1229,181.5623,181.6098,30511.0
2023-03-27 10:20:00,190.95,191.15,190.86,191.06,14618.0,181.4293,181.6193,181.3438,181.5338,14618.0
2023-03-27 10:25:00,191.05,191.05,190.61,190.79,19792.0,181.5243,181.5243,181.1063,181.2773,19792.0
2023-03-27 10:30:00,190.78,190.84,190.57,190.78,19124.0,181.2678,181.3248,181.0683,181.2678,19124.0
2023-03-27 10:35:00,190.74,191.26,190.71,191.25,14757.0,181.2298,181.7239,181.2013,181.7144,14757.0
2023-03-27 10:40:00,191.31,191.36,190.91,190.94,35021.0,181.7714,181.8189,181.3913,181.4198,35021.0
2023-03-27 10:45:00,190.94,191.0,190.7,190.93,17362.0,181.4198,181.4768,181.1918,181.4103,17362.0
2023-03-27 10:50:00,190.92,191.16,190.92,191.12,24439.0,181.4008,181.6288,181.4008,181.5908,24439.0
2023-03-27 10:55:00,191.03,191.12,190.64,190.75,30644.0,181.5053,181.5908,181.1348,181.2393,30644.0
2023-03-27 11:00:00,190.78,190.96,190.71,190.74,11469.0,181.2678,181.4388,181.2013,181.2298,11469.0
2023-03-27 11:05:00,190.72,191.01,190.72,190.84,12288.0,181.2108,181.4863,181.2108,181.3248,12288.0
2023-03-27 11:10:00,190.82,190.96,190.72,190.94,13398.0,181.3058,181.4388,181.2108,181.4198,13398.0
2023-03-27 11:15:00,190.91,190.92,190.68,190.77,29237.0,181.3913,181.4008,181.1728,181.2583,29237.0
2023-03-27 11:20:00,190.77,190.92,190.69,190.91,14566.0,181.2583,181.4008,181.1823,181.3913,14566.0
2023-03-27 11:25:00,190.88,191.34,190.87,191.3,15821.0,181.3628,181.7999,181.3533,181.7619,15821.0
2023-03-27 11:30:00,191.27,191.43,191.19,191.4,12334.0,181.7334,181.8854,181.6574,181.8569,12334.0
2023-03-27 11:35:00,191.38,191.51,191.31,191.48,14569.0,181.8379,181.9614,181.7714,181.9329,14569.0
2023-03-27 11:40:00,191.53,191.64,191.31,191.64,12861.0,181.9804,182.0849,181.7714,182.0849,12861.0
2023-03-27 11:45:00,191.68,191.68,191.53,191.62,7440.0,182.1229,182.1229,181.9804,182.0659,7440.0
2023-03-27 11:50:00,191.56,191.58,191.33,191.42,8665.0,182.0089,182.0279,181.7904,181.8759,8665.0
2023-03-27 11:55:00,191.42,191.68,191.31,191.57,12328.0,181.8759,182.1229,181.7714,182.0184,12328.0
2023-03-27 12:00:00,191.52,192.06,191.52,191.92,24110.0,181.9709,182.484,181.9709,182.351,24110.0
2023-03-27 12:05:00,191.83,191.87,191.39,191.51,18486.0,182.2654,182.3034,181.8474,181.9614,18486.0
2023-03-27 12:10:00,191.52,191.76,191.47,191.7,10817.0,181.9709,182.1989,181.9234,182.1419,10817.0
2023-03-27 12:15:00,191.74,192.05,191.71,191.97,10710.0,182.1799,182.4745,182.1514,182.3985,10710.0
2023-03-27 12:20:00,192.03,192.34,192.01,192.21,16961.0,182.4555,182.75,182.4365,182.6265,16961.0
2023-03-27 12:25:00,192.19,192.19,191.85,191.9,24695.0,182.6075,182.6075,182.2844,182.332,24695.0
2023-03-27 12:30:00,191.93,192.2,191.91,192.16,19998.0,182.3605,182.617,182.3415,182.579,19998.0
2023-03-27 12:35:00,192.14,192.2,191.94,192.17,17686.0,182.56,182.617,182.37,182.5885,17686.0
2023-03-27 12:40:00,192.14,192.24,192.05,192.21,15134.0,182.56,182.655,182.4745,182.6265,15134.0
2023-03-27 12:45:00,192.27,192.35,192.11,192.27,14404.0,182.6835,182.7595,182.5315,182.6835,14404.0
2023-03-27 12:50:00,192.27,192.45,192.25,192.31,9710.0,182.6835,182.8545,182.6645,182.7215,9710.0
2023-03-27 12:55:00,192.33,192.37,192.21,192.25,10469.0,182.7405,182.7785,182.6265,182.6645,10469.0
2023-03-27 13:00:00,192.27,192.58,192.24,192.53,11085.0,182.6835,182.978,182.655,182.9305,11085.0
2023-03-27 13:05:00,192.5,192.59,192.39,192.39,8535.0,182.902,182.9875,182.7975,182.7975,8535.0
2023-03-27 13:10:00,192.36,192.47,192.27,192.45,14440.0,182.769,182.8735,182.6835,182.8545,14440.0
2023-03-27 13:15:00,192.44,192.64,192.38,192.64,17142.0,182.845,183.0351,182.788,183.0351,17142.0
2023-03-27 13:20:00,192.64,192.99,192.61,192.89,17835.0,183.0351,183.3676,183.0066,183.2726,17835.0
2023-03-27 13:25:00,192.88,192.97,192.8,192.93,30028.0,183.2631,183.3486,183.1871,183.3106,30028.0
2023-03-27 13:30:00,192.98,193.04,192.84,192.94,22886.0,183.3581,183.4151,183.2251,183.3201,22886.0
2023-03-27 13:35:00,192.95,193.04,192.87,193.0,22568.0,183.3296,183.4151,183.2536,183.3771,22568.0
2023-03-27 13:40:00,193.01,193.21,193.01,193.2,12520.0,183.3866,183.5766,183.3866,183.5671,12520.0
2023-03-27 13:45:00,193.16,193.16,192.96,192.98,13543.0,183.5291,183.5291,183.3391,183.3581,13543.0
2023-03-27 13:50:00,192.99,192.99,192.66,192.69,16671.0,183.3676,183.3676,183.0541,183.0826,16671.0
2023-03-27 13:55:00,192.69,192.85,192.66,192.73,13465.0,183.0826,183.2346,183.0541,183.1206,13465.0
2023-03-27 14:00:00,192.71,192.8,192.63,192.76,20981.0,183.1016,183.1871,183.0256,183.1491,20981.0
2023-03-27 14:05:00,192.75,192.84,192.63,192.82,33790.0,183.1396,183.2251,183.0256,183.2061,33790.0
2023-03-27 14:10:00,192.82,192.93,192.8,192.91,11419.0,183.2061,183.3106,183.1871,183.2916,11419.0
2023-03-27 14:15:00,192.93,192.93,192.81,192.88,15650.0,183.3106,183.3106,183.1966,183.2631,15650.0
2023-03-27 14:20:00,192.85,193.02,192.85,192.99,23840.0,183.2346,183.3961,183.2346,183.3676,23840.0
2023-03-27 14:25:00,192.99,193.2,192.97,193.12,19837.0,183.3676,183.5671,183.3486,183.4911,19837.0
2023-03-27 14:30:00,193.1,193.33,193.07,193.23,24935.0,183.4721,183.6907,183.4436,183.5956,24935.0
2023-03-27 14:35:00,193.19,193.48,193.18,193.39,26443.0,183.5576,183.8332,183.5481,183.7477,26443.0
2023-03-27 14:40:00,193.36,193.39,193.21,193.33,14172.0,183.7192,183.7477,183.5766,183.6907,14172.0
2023-03-27 14:45:00,193.36,193.48,193.3,193.41,17327.0,183.7192,183.8332,183.6621,183.7667,17327.0
2023-03-27 14:50:00,193.45,193.51,193.25,193.43,20199.0,183.8047,183.8617,183.6146,183.7857,20199.0
2023-03-27 14:55:00,193.45,193.67,193.41,193.65,21841.0,183.8047,184.0137,183.7667,183.9947,21841.0
2023-03-27 15:00:00,193.63,193.66,193.29,193.35,50925.0,183.9757,184.0042,183.6526,183.7097,50925.0
2023-03-27 15:05:00,193.38,193.54,193.34,193.39,61108.0,183.7382,183.8902,183.7002,183.7477,61108.0
2023-03-27 15:10:00,193.4,193.66,193.36,193.64,33437.0,183.7572,184.0042,183.7192,183.9852,33437.0
2023-03-27 15:15:00,193.63,193.68,193.51,193.58,39813.0,183.9757,184.0232,183.8617,183.9282,39813.0
2023-03-27 15:20:00,193.58,193.59,193.29,193.51,84393.0,183.9282,183.9377,183.6526,183.8617,84393.0
2023-03-27 15:25:00,193.54,193.72,193.49,193.61,28599.0,183.8902,184.0612,183.8427,183.9567,28599.0
2023-03-27 15:30:00,193.61,193.72,193.52,193.59,32374.0,183.9567,184.0612,183.8712,183.9377,32374.0
2023-03-27 15:35:00,193.62,193.69,193.36,193.46,48829.0,183.9662,184.0327,183.7192,183.8142,48829.0
2023-03-27 15:40:00,193.49,193.67,193.42,193.6,112314.0,183.8427,184.0137,183.7762,183.9472,112314.0
2023-03-27 15:45:00,193.6,193.64,193.37,193.44,61296.0,183.9472,183.9852,183.7287,183.7952,61296.0
2023-03-27 15:50:00,193.42,193.7,193.14,193.46,99636.0,183.7762,184.0422,183.5101,183.8142,99636.0
2023-03-27 15:55:00,193.48,193.5,193.15,193.26,303773.0,183.8332,183.8522,183.5196,183.6241,303773.0
2023-03-28 09:30:00,193.23,196.43,193.23,196.31,78993.0,183.5956,186.6361,183.5956,186.5221,78993.0
2023-03-28 09:35:00,196.21,197.47,196.07,197.28,109046.0,186.4271,187.6242,186.294,187.4437,109046.0
2023-03-28 09:40:00,197.22,197.35,196.12,196.2,58256.0,187.3867,187.5102,186.3415,186.4176,58256.0
2023-03-28 09:45:00,196.19,196.69,196.08,196.67,79530.0,186.4081,186.8831,186.3035,186.8641,79530.0
2023-03-28 09:50:00,196.67,196.81,196.12,196.55,45686.0,186.8641,186.9971,186.3415,186.7501,45686.0
2023-03-28 09:55:00,196.54,197.06,196.45,197.0,36577.0,186.7406,187.2347,186.6551,187.1777,36577.0
2023-03-28 10:00:00,197.0,197.06,196.38,196.83,81421.0,187.1777,187.2347,186.5886,187.0161,81421.0
2023-03-28 10:05:00,196.77,197.09,196.7,196.82,79711.0,186.9591,187.2632,186.8926,187.0066,79711.0
2023-03-28 10:10:00,196.81,197.09,196.66,197.07,33423.0,186.9971,187.2632,186.8546,187.2442,33423.0
2023-03-28 10:15:00,197.09,197.17,196.63,196.66,41785.0,187.2632,187.3392,186.8261,186.8546,41785.0
2023-03-28 10:20:00,196.66,196.75,196.36,196.75,43159.0,186.8546,186.9401,186.5696,186.9401,43159.0
2023-03-28 10:25:00,196.71,196.82,196.46,196.66,30703.0,186.9021,187.0066,186.6646,186.8546,30703.0
2023-03-28 10:30:00,196.72,196.75,195.7,195.79,47827.0,186.9116,186.9401,185.9425,186.028,47827.0
2023-03-28 10:35:00,195.87,195.95,195.58,195.74,19767.0,186.104,186.18,185.8285,185.9805,19767.0
2023-03-28 10:40:00,195.78,196.21,195.6,196.19,27684.0,186.0185,186.4271,185.8475,186.4081,27684.0
2023-03-28 10:45:00,196.2,196.63,196.2,196.58,76868.0,186.4176,186.8261,186.4176,186.7786,76868.0
2023-03-28 10:50:00,196.54,196.58,196.11,196.16,363033.0,186.7406,186.7786,186.332,186.3796,363033.0
2023-03-28 10:55:00,196.15,196.4,196.0,196.0,44968.0,186.37,186.6076,186.2275,186.2275,44968.0
2023-03-28 11:00:00,196.0,196.33,195.88,196.25,28738.0,186.2275,186.5411,186.1135,186.4651,28738.0
2023-03-28 11:05:00,196.27,196.28,195.9,196.02,112231.0,186.4841,186.4936,186.1325,186.2465,112231.0
2023-03-28 11:10:00,196.0,196.08,195.81,195.89,30299.0,186.2275,186.3035,186.047,186.123,30299.0
2023-03-28 11:15:00,195.88,196.06,195.87,195.89,17758.0,186.1135,186.2845,186.104,186.123,17758.0
2023-03-28 11:20:00,195.91,196.42,195.87,196.32,16366.0,186.142,186.6266,186.104,186.5316,16366.0
2023-03-28 11:25:00,196.37,196.59,196.1,196.56,22858.0,186.5791,186.7881,186.3225,186.7596,22858.0
2023-03-28 11:30:00,196.59,196.76,196.38,196.62,39726.0,186.7881,186.9496,186.5886,186.8166,39726.0
2023-03-28 11:35:00,196.6,197.29,196.56,197.29,64691.0,186.7976,187.4532,186.7596,187.4532,64691.0
2023-03-28 11:40:00,197.27,197.41,196.79,197.0,69628.0,187.4342,187.5672,186.9781,187.1777,69628.0
2023-03-28 11:45:00,197.0,197.05,196.66,197.0,80241.0,187.1777,187.2252,186.8546,187.1777,80241.0
2023-03-28 11:50:00,196.96,197.18,196.82,196.82,32788.0,187.1397,187.3487,187.0066,187.0066,32788.0
2023-03-28 11:55:00,196.75,197.01,196.75,196.91,145723.0,186.9401,187.1872,186.9401,187.0922,145723.0
2023-03-28 12:00:00,196.94,197.11,196.85,196.97,22902.0,187.1207,187.2822,187.0351,187.1492,22902.0
2023-03-28 12:05:00,196.95,197.01,196.65,196.65,46525.0,187.1302,187.1872,186.8451,186.8451,46525.0
2023-03-28 12:10:00,196.66,197.05,196.65,196.99,23031.0,186.8546,187.2252,186.8451,187.1682,23031.0
2023-03-28 12:15:00,196.99,197.0,196.57,196.72,17662.0,187.1682,187.1777,186.7691,186.9116,17662.0
2023-03-28 12:20:00,196.7,196.8,196.65,196.71,11101.0,186.8926,186.9876,186.8451,186.9021,11101.0
2023-03-28 12:25:00,196.73,196.88,196.65,196.81,16084.0,186.9211,187.0637,186.8451,186.9971,16084.0
2023-03-28 12:30:00,196.8,196.86,196.75,196.8,19426.0,186.9876,187.0446,186.9401,186.9876,19426.0
2023-03-28 12:35:00,196.78,197.19,196.64,197.19,25526.0,186.9686,187.3582,186.8356,187.3582,25526.0
2023-03-28 12:40:00,197.18,197.34,197.06,197.06,45646.0,187.3487,187.5007,187.2347,187.2347,45646.0
2023-03-28 12:45:00,197.1,197.1,196.96,197.03,59375.0,187.2727,187.2727,187.1397,187.2062,59375.0
2023-03-28 12:50:00,197.01,197.04,196.83,196.84,126932.0,187.1872,187.2157,187.0161,187.0256,126932.0
2023-03-28 12:55:00,196.85,196.9,196.65,196.74,21192.0,187.0351,187.0827,186.8451,186.9306,21192.0
2023-03-28 13:00:00,196.74,196.77,196.48,196.48,18258.0,186.9306,186.9591,186.6836,186.6836,18258.0
2023-03-28 13:05:00,196.45,196.57,196.34,196.56,21767.0,186.6551,186.7691,186.5506,186.7596,21767.0
2023-03-28 13:10:00,196.59,196.64,196.13,196.21,29005.0,186.7881,186.8356,186.351,186.4271,29005.0
2023-03-28 13:15:00,196.21,196.55,196.19,196.53,13571.0,186.4271,186.7501,186.4081,186.7311,13571.0
2023-03-28 13:20:00,196.52,196.56,196.41,196.48,17970.0,186.7216,186.7596,186.6171,186.6836,17970.0
2023-03-28 13:25:00,196.48,196.5,196.39,196.5,60978.0,186.6836,186.7026,186.5981,186.7026,60978.0
2023-03-28 13:30:00,196.48,196.62,196.26,196.26,131826.0,186.6836,186.8166,186.4746,186.4746,131826.0
2023-03-28 13:35:00,196.3,196.56,196.29,196.56,27992.0,186.5126,186.7596,186.5031,186.7596,27992.0
2023-03-28 13:40:00,196.54,196.58,196.38,196.56,25798.0,186.7406,186.7786,186.5886,186.7596,25798.0
2023-03-28 13:45:00,196.55,196.55,196.38,196.46,27712.0,186.7501,186.7501,186.5886,186.6646,27712.0
2023-03-28 13:50:00,196.45,196.5,196.4,196.41,20652.0,186.6551,186.7026,186.6076,186.6171,20652.0
2023-03-28 13:55:00,196.42,196.42,195.96,196.29,41348.0,186.6266,186.6266,186.1895,186.5031,41348.0
2023-03-28 14:00:00,196.29,196.51,196.25,196.39,11557.0,186.5031,186.7121,186.4651,186.5981,11557.0
2023-03-28 14:05:00,196.42,196.45,196.3,196.37,22358.0,186.6266,186.6551,186.5126,186.5791,22358.0
2023-03-28 14:10:00,196.39,196.4,196.18,196.27,24739.0,186.5981,186.6076,186.3986,186.4841,24739.0
2023-03-28 14:15:00,196.26,196.45,196.24,196.43,30439.0,186.4746,186.6551,186.4556,186.6361,30439.0
2023-03-28 14:20:00,196.42,196.55,196.25,196.26,25825.0,186.6266,186.7501,186.4651,186.4746,25825.0
2023-03-28 14:25:00,196.28,196.42,196.14,196.14,27261.0,186.4936,186.6266,186.3605,186.3605,27261.0
2023-03-28 14:30:00,196.15,196.24,196.05,196.11,45914.0,186.37,186.4556,186.275,186.332,45914.0
2023-03-28 14:35:00,196.11,196.35,196.11,196.27,22425.0,186.332,186.5601,186.332,186.4841,22425.0
2023-03-28 14:40:00,196.27,196.45,196.26,196.45,16171.0,186.4841,186.6551,186.4746,186.6551,16171.0
2023-03-28 14:45:00,196.46,196.51,196.2,196.24,32778.0,186.6646,186.7121,186.4176,186.4556,32778.0
2023-03-28 14:50:00,196.21,196.41,196.18,196.4,23262.0,186.4271,186.6171,186.3986,186.6076,23262.0
2023-03-28 14:55:00,196.38,196.45,196.27,196.45,17529.0,186.5886,186.6551,186.4841,186.6551,17529.0
2023-03-28 15:00:00,196.46,196.76,196.45,196.69,20239.0,186.6646,186.9496,186.6551,186.8831,20239.0
2023-03-28 15:05:00,196.72,196.78,196.53,196.54,101846.0,186.9116,186.9686,186.7311,186.7406,101846.0
2023-03-28 15:10:00,196.55,196.57,196.32,196.46,81083.0,186.7501,186.7691,186.5316,186.6646,81083.0
2023-03-28 15:15:00,196.48,196.52,196.29,196.5,21993.0,186.6836,186.7216,186.5031,186.7026,21993.0
2023-03-28 15:20:00,196.5,196.57,196.39,196.55,30106.0,186.7026,186.7691,186.5981,186.7501,30106.0
2023-03-28 15:25:00,196.56,196.71,196.53,196.64,37856.0,186.7596,186.9021,186.7311,186.8356,37856.0
2023-03-28 15:30:00,196.62,196.83,196.59,196.79,49676.0,186.8166,187.0161,186.7881,186.9781,49676.0
2023-03-28 15:35:00,196.85,196.89,196.51,196.59,128146.0,187.0351,187.0732,186.7121,186.7881,128146.0
2023-03-28 15:40:00,196.58,196.67,196.15,196.2,26014.0,186.7786,186.8641,186.37,186.4176,26014.0
2023-03-28 15:45:00,196.2,196.36,196.09,196.21,68393.0,186.4176,186.5696,186.313,186.4271,68393.0
2023-03-28 15:50:00,196.19,196.42,195.98,196.42,127776.0,186.4081,186.6266,186.2085,186.6266,127776.0
2023-03-28 15:55:00,196.43,196.94,196.43,196.57,147822.0,186.6361,187.1207,186.6361,186.7691,147822.0
2023-03-29 09:30:00,198.47,199.62,198.47,199.18,60578.0,188.5744,189.667,188.5744,189.249,60578.0
2023-03-29 09:35:00,199.2,199.2,198.6,198.9,22076.0,189.268,189.268,188.6979,188.9829,22076.0
2023-03-29 09:40:00,198.9,199.33,198.41,199.14,30504.0,188.9829,189.3915,188.5174,189.211,30504.0
2023-03-29 09:45:00,199.17,199.17,198.62,198.62,18770.0,189.2395,189.2395,188.7169,188.7169,18770.0
2023-03-29 09:50:00,198.62,198.87,198.08,198.13,21935.0,188.7169,188.9544,188.2038,188.2513,21935.0
2023-03-29 09:55:00,198.12,198.33,198.08,198.29,14799.0,188.2418,188.4414,188.2038,188.4034,14799.0
2023-03-29 10:00:00,198.24,198.76,198.21,198.59,13966.0,188.3558,188.8499,188.3273,188.6884,13966.0
2023-03-29 10:05:00,198.64,198.78,198.5,198.51,17054.0,188.7359,188.8689,188.6029,188.6124,17054.0
2023-03-29 10:10:00,198.5,198.5,198.2,198.3,16049.0,188.6029,188.6029,188.3178,188.4129,16049.0
2023-03-29 10:15:00,198.25,198.58,198.25,198.5,21599.0,188.3653,188.6789,188.3653,188.6029,21599.0
2023-03-29 10:20:00,198.48,198.58,198.34,198.34,26207.0,188.5839,188.6789,188.4509,188.4509,26207.0
2023-03-29 10:25:00,198.33,198.62,198.05,198.59,22393.0,188.4414,188.7169,188.1753,188.6884,22393.0
2023-03-29 10:30:00,198.6,198.77,198.6,198.67,17147.0,188.6979,188.8594,188.6979,188.7644,17147.0
2023-03-29 10:35:00,198.66,198.66,198.46,198.53,14066.0,188.7549,188.7549,188.5649,188.6314,14066.0
2023-03-29 10:40:00,198.56,198.57,198.18,198.27,14476.0,188.6599,188.6694,188.2988,188.3843,14476.0
2023-03-29 10:45:00,198.16,198.2,197.84,197.94,7726.0,188.2798,188.3178,187.9758,188.0708,7726.0
2023-03-29 10:50:00,197.94,198.01,197.66,197.9,15150.0,188.0708,188.1373,187.8048,188.0328,15150.0
2023-03-29 10:55:00,197.9,197.93,197.48,197.83,23121.0,188.0328,188.0613,187.6337,187.9663,23121.0
2023-03-29 11:00:00,197.8,198.2,197.7,198.19,88775.0,187.9378,188.3178,187.8428,188.3083,88775.0
2023-03-29 11:05:00,198.13,198.39,198.13,198.24,15538.0,188.2513,188.4984,188.2513,188.3558,15538.0
2023-03-29 11:10:00,198.25,198.4,198.13,198.4,10033.0,188.3653,188.5079,188.2513,188.5079,10033.0
2023-03-29 11:15:00,198.39,198.57,198.35,198.36,20659.0,188.4984,188.6694,188.4604,188.4699,20659.0
2023-03-29 11:20:00,198.34,198.53,198.28,198.34,13930.0,188.4509,188.6314,188.3938,188.4509,13930.0
2023-03-29 11:25:00,198.35,198.35,198.16,198.21,9969.0,188.4604,188.4604,188.2798,188.3273,9969.0
2023-03-29 11:30:00,198.22,198.51,198.22,198.44,20011.0,188.3368,188.6124,188.3368,188.5459,20011.0
2023-03-29 11:35:00,198.47,198.63,198.39,198.49,12860.0,188.5744,188.7264,188.4984,188.5934,12860.0
2023-03-29 11:40:00,198.49,198.66,198.48,198.49,17007.0,188.5934,188.7549,188.5839,188.5934,17007.0
2023-03-29 11:45:00,198.5,198.59,198.43,198.56,11837.0,188.6029,188.6884,188.5364,188.6599,11837.0
2023-03-29 11:50:00,198.6,198.89,198.48,198.83,22369.0,188.6979,188.9734,188.5839,188.9164,22369.0
2023-03-29 11:55:00,198.79,198.93,198.72,198.92,12239.0,188.8784,189.0114,188.8119,189.0019,12239.0
2023-03-29 12:00:00,198.93,198.95,198.7,198.73,18198.0,189.0114,189.0304,188.7929,188.8214,18198.0
2023-03-29 12:05:00,198.8,198.81,198.52,198.53,15755.0,188.8879,188.8974,188.6219,188.6314,15755.0
2023-03-29 12:10:00,198.54,198.82,198.54,198.82,15099.0,188.6409,188.9069,188.6409,188.9069,15099.0
2023-03-29 12:15:00,198.85,198.92,198.67,198.91,11416.0,188.9354,189.0019,188.7644,188.9924,11416.0
2023-03-29 12:20:00,198.93,198.93,198.76,198.81,11174.0,189.0114,189.0114,188.8499,188.8974,11174.0
2023-03-29 12:25:00,198.74,198.88,198.73,198.84,12928.0,188.8309,188.9639,188.8214,188.9259,12928.0
2023-03-29 12:30:00,198.82,198.94,198.72,198.72,12338.0,188.9069,189.0209,188.8119,188.8119,12338.0
2023-03-29 12:35:00,198.71,198.79,198.66,198.73,7492.0,188.8024,188.8784,188.7549,188.8214,7492.0
2023-03-29 12:40:00,198.73,198.74,198.4,198.48,14274.0,188.8214,188.8309,188.5079,188.5839,14274.0
2023-03-29 12:45:00,198.5,198.55,198.41,198.48,12768.0,188.6029,188.6504,188.5174,188.5839,12768.0
2023-03-29 12:50:00,198.5,198.59,198.44,198.49,12797.0,188.6029,188.6884,188.5459,188.5934,12797.0
2023-03-29 12:55:00,198.5,198.56,198.45,198.52,17151.0,188.6029,188.6599,188.5554,188.6219,17151.0
2023-03-29 13:00:00,198.52,198.54,198.39,198.42,15827.0,188.6219,188.6409,188.4984,188.5269,15827.0
2023-03-29 13:05:00,198.44,198.61,198.41,198.52,15835.0,188.5459,188.7074,188.5174,188.6219,15835.0
2023-03-29 13:10:00,198.5,198.62,198.38,198.46,11353.0,188.6029,188.7169,188.4889,188.5649,11353.0
2023-03-29 13:15:00,198.46,198.59,198.43,198.52,13520.0,188.5649,188.6884,188.5364,188.6219,13520.0
2023-03-29 13:20:00,198.52,198.69,198.51,198.63,6813.0,188.6219,188.7834,188.6124,188.7264,6813.0
2023-03-29 13:25:00,198.62,199.04,198.61,198.99,24860.0,188.7169,189.116,188.7074,189.0684,24860.0
2023-03-29 13:30:00,198.97,198.99,198.66,198.66,7934.0,189.0494,189.0684,188.7549,188.7549,7934.0
2023-03-29 13:35:00,198.66,198.68,198.38,198.6,21866.0,188.7549,188.7739,188.4889,188.6979,21866.0
2023-03-29 13:40:00,198.6,198.69,198.46,198.5,9646.0,188.6979,188.7834,188.5649,188.6029,9646.0
2023-03-29 13:45:00,198.51,198.66,198.51,198.65,23964.0,188.6124,188.7549,188.6124,188.7454,23964.0
2023-03-29 13:50:00,198.64,198.66,198.41,198.42,12085.0,188.7359,188.7549,188.5174,188.5269,12085.0
2023-03-29 13:55:00,198.45,198.63,198.45,198.59,14263.0,188.5554,188.7264,188.5554,188.6884,14263.0
2023-03-29 14:00:00,198.59,198.64,198.42,198.49,10945.0,188.6884,188.7359,188.5269,188.5934,10945.0
2023-03-29 14:05:00,198.49,198.57,198.44,198.57,17263.0,188.5934,188.6694,188.5459,188.6694,17263.0
2023-03-29 14:10:00,198.57,198.71,198.57,198.63,20387.0,188.6694,188.8024,188.6694,188.7264,20387.0
2023-03-29 14:15:00,198.61,198.62,198.53,198.57,11032.0,188.7074,188.7169,188.6314,188.6694,11032.0
2023-03-29 14:20:00,198.57,198.66,198.5,198.59,13779.0,188.6694,188.7549,188.6029,188.6884,13779.0
2023-03-29 14:25:00,198.6,198.67,198.55,198.6,11435.0,188.6979,188.7644,188.6504,188.6979,11435.0
2023-03-29 14:30:00,198.61,198.67,198.58,198.58,18893.0,188.7074,188.7644,188.6789,188.6789,18893.0
2023-03-29 14:35:00,198.57,198.71,198.52,198.65,17830.0,188.6694,188.8024,188.6219,188.7454,17830.0
2023-03-29 14:40:00,198.65,198.65,198.54,198.54,30375.0,188.7454,188.7454,188.6409,188.6409,30375.0
2023-03-29 14:45:00,198.54,198.75,198.53,198.67,20541.0,188.6409,188.8404,188.6314,188.7644,20541.0
2023-03-29 14:50:00,198.66,198.87,198.6,198.86,29496.0,188.7549,188.9544,188.6979,188.9449,29496.0
2023-03-29 14:55:00,198.86,198.98,198.86,198.95,13881.0,188.9449,189.0589,188.9449,189.0304,13881.0
2023-03-29 15:00:00,199.0,199.02,198.62,198.78,23517.0,189.0779,189.097,188.7169,188.8689,23517.0
2023-03-29 15:05:00,198.75,198.8,198.65,198.79,14644.0,188.8404,188.8879,188.7454,188.8784,14644.0
2023-03-29 15:10:00,198.78,198.96,198.72,198.91,17894.0,188.8689,189.0399,188.8119,188.9924,17894.0
2023-03-29 15:15:00,198.93,199.31,198.9,199.22,17983.0,189.0114,189.3725,188.9829,189.287,17983.0
2023-03-29 15:20:00,199.19,199.2,199.04,199.06,16244.0,189.2585,189.268,189.116,189.135,16244.0
2023-03-29 15:25:00,199.07,199.1,198.9,199.0,21984.0,189.1445,189.173,188.9829,189.0779,21984.0
2023-03-29 15:30:00,199.0,199.04,198.92,199.03,26366.0,189.0779,189.116,189.0019,189.1065,26366.0
2023-03-29 15:35:00,199.02,199.16,198.92,199.12,57112.0,189.097,189.23,189.0019,189.192,57112.0
2023-03-29 15:40:00,199.09,199.54,199.04,199.54,42466.0,189.1635,189.591,189.116,189.591,42466.0
2023-03-29 15:45:00,199.53,199.64,199.42,199.49,55103.0,189.5815,189.686,189.477,189.5435,55103.0
2023-03-29 15:50:00,199.5,199.87,199.41,199.52,89257.0,189.553,189.9046,189.4675,189.572,89257.0
2023-03-29 15:55:00,199.54,199.61,199.06,199.09,221553.0,189.591,189.6575,189.135,189.1635,221553.0
2023-03-30 09:30:00,200.36,200.82,200.0,200.81,28952.0,190.3701,190.8072,190.0281,190.7977,28952.0
2023-03-30 09:35:00,200.67,201.18,200.55,201.16,21181.0,190.6647,191.1493,190.5507,191.1303,21181.0
2023-03-30 09:40:00,201.16,201.45,200.97,201.04,19156.0,191.1303,191.4058,190.9497,191.0162,19156.0
2023-03-30 09:45:00,201.11,201.23,200.97,201.14,15271.0,191.0827,191.1968,190.9497,191.1113,15271.0
2023-03-30 09:50:00,201.19,201.28,200.7,200.7,19074.0,191.1588,191.2443,190.6932,190.6932,19074.0
2023-03-30 09:55:00,200.71,201.1,200.71,200.93,15070.0,190.7027,191.0732,190.7027,190.9117,15070.0
2023-03-30 10:00:00,200.96,201.07,200.74,200.78,10591.0,190.9402,191.0447,190.7312,190.7692,10591.0
2023-03-30 10:05:00,200.73,200.8,200.42,200.51,19105.0,190.7217,190.7882,190.4271,190.5127,19105.0
2023-03-30 10:10:00,200.48,200.58,199.99,200.05,17021.0,190.4842,190.5792,190.0186,190.0756,17021.0
2023-03-30 10:15:00,200.1,200.33,199.96,200.03,17087.0,190.1231,190.3416,189.9901,190.0566,17087.0
2023-03-30 10:20:00,200.08,200.37,199.95,200.37,8727.0,190.1041,190.3796,189.9806,190.3796,8727.0
2023-03-30 10:25:00,200.31,200.54,200.26,200.26,11474.0,190.3226,190.5412,190.2751,190.2751,11474.0
2023-03-30 10:30:00,200.3,200.77,200.3,200.48,9795.0,190.3131,190.7597,190.3131,190.4842,9795.0
2023-03-30 10:35:00,200.48,200.78,200.42,200.78,8272.0,190.4842,190.7692,190.4271,190.7692,8272.0
2023-03-30 10:40:00,200.8,200.87,200.54,200.65,10670.0,190.7882,190.8547,190.5412,190.6457,10670.0
2023-03-30 10:45:00,200.7,200.82,200.6,200.78,10946.0,190.6932,190.8072,190.5982,190.7692,10946.0
2023-03-30 10:50:00,200.8,200.8,200.44,200.56,11401.0,190.7882,190.7882,190.4462,190.5602,11401.0
2023-03-30 10:55:00,200.53,200.53,199.87,199.91,9751.0,190.5317,190.5317,189.9046,189.9426,9751.0
2023-03-30 11:00:00,199.88,199.92,199.54,199.54,15905.0,189.9141,189.9521,189.591,189.591,15905.0
2023-03-30 11:05:00,199.65,199.69,199.42,199.6,29714.0,189.6955,189.7335,189.477,189.648,29714.0
2023-03-30 11:10:00,199.63,199.74,199.03,199.06,28132.0,189.6765,189.7811,189.1065,189.135,28132.0
2023-03-30 11:15:00,199.11,199.34,198.97,199.25,25979.0,189.1825,189.401,189.0494,189.3155,25979.0
2023-03-30 11:20:00,199.24,199.3,199.14,199.23,6761.0,189.306,189.363,189.211,189.2965,6761.0
2023-03-30 11:25:00,199.23,199.28,199.08,199.16,6815.0,189.2965,189.344,189.154,189.23,6815.0
2023-03-30 11:30:00,199.19,199.21,199.05,199.07,8979.0,189.2585,189.2775,189.1255,189.1445,8979.0
2023-03-30 11:35:00,199.06,199.14,198.91,199.02,12658.0,189.135,189.211,188.9924,189.097,12658.0
2023-03-30 11:40:00,199.05,199.48,198.98,199.23,14548.0,189.1255,189.534,189.0589,189.2965,14548.0
2023-03-30 11:45:00,199.26,199.26,198.93,199.08,12880.0,189.325,189.325,189.0114,189.154,12880.0
2023-03-30 11:50:00,199.09,199.36,199.09,199.31,8609.0,189.1635,189.42,189.1635,189.3725,8609.0
2023-03-30 11:55:00,199.35,199.42,199.16,199.2,6731.0,189.4105,189.477,189.23,189.268,6731.0
2023-03-30 12:00:00,199.18,199.2,198.86,198.99,6942.0,189.249,189.268,188.9449,189.0684,6942.0
2023-03-30 12:05:00,198.95,198.96,198.75,198.89,6609.0,189.0304,189.0399,188.8404,188.9734,6609.0
2023-03-30 12:10:00,198.88,199.1,198.85,199.0,6765.0,188.9639,189.173,188.9354,189.0779,6765.0
2023-03-30 12:15:00,198.84,199.05,198.72,198.87,16711.0,188.9259,189.1255,188.8119,188.9544,16711.0
2023-03-30 12:20:00,198.89,198.97,198.78,198.81,4819.0,188.9734,189.0494,188.8689,188.8974,4819.0
2023-03-30 12:25:00,198.81,198.95,198.78,198.81,7591.0,188.8974,189.0304,188.8689,188.8974,7591.0
2023-03-30 12:30:00,198.79,198.85,198.48,198.48,10145.0,188.8784,188.9354,188.5839,188.5839,10145.0
2023-03-30 12:35:00,198.55,198.59,198.4,198.45,10574.0,188.6504,188.6884,188.5079,188.5554,10574.0
2023-03-30 12:40:00,198.46,198.59,198.29,198.37,8610.0,188.5649,188.6884,188.4034,188.4794,8610.0
2023-03-30 12:45:00,198.41,198.41,198.24,198.32,4772.0,188.5174,188.5174,188.3558,188.4319,4772.0
2023-03-30 12:50:00,198.25,199.0,198.25,198.59,209624.0,188.3653,189.0779,188.3653,188.6884,209624.0
2023-03-30 12:55:00,198.59,198.6,198.3,198.3,8524.0,188.6884,188.6979,188.4129,188.4129,8524.0
2023-03-30 13:00:00,198.38,198.57,198.34,198.56,14343.0,188.4889,188.6694,188.4509,188.6599,14343.0
2023-03-30 13:05:00,198.63,198.63,198.33,198.46,7020.0,188.7264,188.7264,188.4414,188.5649,7020.0
2023-03-30 13:10:00,198.5,198.61,198.44,198.47,4993.0,188.6029,188.7074,188.5459,188.5744,4993.0
2023-03-30 13:15:00,198.48,198.48,198.16,198.23,5866.0,188.5839,188.5839,188.2798,188.3463,5866.0
2023-03-30 13:20:00,198.25,198.42,198.11,198.12,14255.0,188.3653,188.5269,188.2323,188.2418,14255.0
2023-03-30 13:25:00,198.1,198.23,198.01,198.17,13530.0,188.2228,188.3463,188.1373,188.2893,13530.0
2023-03-30 13:30:00,198.19,198.21,197.81,197.82,6285.0,188.3083,188.3273,187.9473,187.9568,6285.0
2023-03-30 13:35:00,197.83,197.86,197.5,197.82,33145.0,187.9663,187.9948,187.6527,187.9568,33145.0
2023-03-30 13:40:00,197.78,197.99,197.76,197.92,7838.0,187.9188,188.1183,187.8998,188.0518,7838.0
2023-03-30 13:45:00,197.9,198.0,197.75,197.88,6607.0,188.0328,188.1278,187.8903,188.0138,6607.0
2023-03-30 13:50:00,197.9,198.04,197.81,198.04,12154.0,188.0328,188.1658,187.9473,188.1658,12154.0
2023-03-30 13:55:00,198.01,198.21,197.96,198.12,10410.0,188.1373,188.3273,188.0898,188.2418,10410.0
2023-03-30 14:00:00,198.13,198.26,198.08,198.22,12982.0,188.2513,188.3748,188.2038,188.3368,12982.0
2023-03-30 14:05:00,198.24,198.31,198.21,198.25,8816.0,188.3558,188.4224,188.3273,188.3653,8816.0
2023-03-30 14:10:00,198.28,198.49,198.22,198.4,7940.0,188.3938,188.5934,188.3368,188.5079,7940.0
2023-03-30 14:15:00,198.45,198.7,198.37,198.61,20188.0,188.5554,188.7929,188.4794,188.7074,20188.0
2023-03-30 14:20:00,198.54,198.74,198.54,198.7,4265.0,188.6409,188.8309,188.6409,188.7929,4265.0
2023-03-30 14:25:00,198.68,198.72,198.56,198.66,14163.0,188.7739,188.8119,188.6599,188.7549,14163.0
2023-03-30 14:30:00,198.64,198.85,198.63,198.76,6573.0,188.7359,188.9354,188.7264,188.8499,6573.0
2023-03-30 14:35:00,198.8,198.82,198.45,198.56,10453.0,188.8879,188.9069,188.5554,188.6599,10453.0
2023-03-30 14:40:00,198.55,198.67,198.37,198.59,20070.0,188.6504,188.7644,188.4794,188.6884,20070.0
2023-03-30 14:45:00,198.61,198.65,198.45,198.51,7071.0,188.7074,188.7454,188.5554,188.6124,7071.0
2023-03-30 14:50:00,198.54,198.54,198.4,198.42,5651.0,188.6409,188.6409,188.5079,188.5269,5651.0
2023-03-30 14:55:00,198.4,198.68,198.34,198.62,7940.0,188.5079,188.7739,188.4509,188.7169,7940.0
2023-03-30 15:00:00,198.65,198.65,198.56,198.61,3495.0,188.7454,188.7454,188.6599,188.7074,3495.0
2023-03-30 15:05:00,198.6,198.62,198.37,198.37,7792.0,188.6979,188.7169,188.4794,188.4794,7792.0
2023-03-30 15:10:00,198.38,198.38,198.18,198.36,11072.0,188.4889,188.4889,188.2988,188.4699,11072.0
2023-03-30 15:15:00,198.33,198.4,198.22,198.38,6470.0,188.4414,188.5079,188.3368,188.4889,6470.0
2023-03-30 15:20:00,198.37,198.4,198.25,198.3,13378.0,188.4794,188.5079,188.3653,188.4129,13378.0
2023-03-30 15:25:00,198.38,198.47,198.28,198.38,15157.0,188.4889,188.5744,188.3938,188.4889,15157.0
2023-03-30 15:30:00,198.39,198.59,198.3,198.45,21387.0,188.4984,188.6884,188.4129,188.5554,21387.0
2023-03-30 15:35:00,198.47,198.7,198.4,198.61,20328.0,188.5744,188.7929,188.5079,188.7074,20328.0
2023-03-30 15:40:00,198.58,198.65,198.47,198.62,19796.0,188.6789,188.7454,188.5744,188.7169,19796.0
2023-03-30 15:45:00,198.61,198.61,198.3,198.3,24832.0,188.7074,188.7074,188.4129,188.4129,24832.0
2023-03-30 15:50:00,198.24,198.7,198.24,198.5,37929.0,188.3558,188.7929,188.3558,188.6029,37929.0
2023-03-30 15:55:00,198.5,198.66,198.34,198.4,107228.0,188.6029,188.7549,188.4509,188.5079,107228.0
2023-03-31 09:30:00,198.87,199.65,198.79,199.07,51740.0,188.9544,189.6955,188.8784,189.1445,51740.0
2023-03-31 09:35:00,199.17,199.45,198.65,199.45,29664.0,189.2395,189.5055,188.7454,189.5055,29664.0
2023-03-31 09:40:00,199.37,199.45,199.0,199.08,7659.0,189.4295,189.5055,189.0779,189.154,7659.0
2023-03-31 09:45:00,199.12,199.16,198.78,198.83,12418.0,189.192,189.23,188.8689,188.9164,12418.0
2023-03-31 09:50:00,198.87,199.07,198.79,199.0,13945.0,188.9544,189.1445,188.8784,189.0779,13945.0
2023-03-31 09:55:00,199.0,199.24,198.99,199.11,10397.0,189.0779,189.306,189.0684,189.1825,10397.0
2023-03-31 10:00:00,199.12,199.39,199.1,199.37,14155.0,189.192,189.4485,189.173,189.4295,14155.0
2023-03-31 10:05:00,199.42,199.42,199.24,199.24,10842.0,189.477,189.477,189.306,189.306,10842.0
2023-03-31 10:10:00,199.16,199.23,198.82,198.84,6444.0,189.23,189.2965,188.9069,188.9259,6444.0
2023-03-31 10:15:00,198.89,199.02,198.8,198.98,9967.0,188.9734,189.097,188.8879,189.0589,9967.0
2023-03-31 10:20:00,199.01,199.09,198.92,198.95,8668.0,189.0875,189.1635,189.0019,189.0304,8668.0
2023-03-31 10:25:00,198.94,199.65,198.88,199.34,42809.0,189.0209,189.6955,188.9639,189.401,42809.0
2023-03-31 10:30:00,199.33,199.72,199.3,199.58,20400.0,189.3915,189.7621,189.363,189.629,20400.0
2023-03-31 10:35:00,199.52,199.6,199.33,199.57,7292.0,189.572,189.648,189.3915,189.6195,7292.0
2023-03-31 10:40:00,199.6,199.77,199.52,199.77,10126.0,189.648,189.8096,189.572,189.8096,10126.0
2023-03-31 10:45:00,199.7,199.74,199.51,199.65,15547.0,189.743,189.7811,189.5625,189.6955,15547.0
2023-03-31 10:50:00,199.69,199.77,199.55,199.75,9929.0,189.7335,189.8096,189.6005,189.7906,9929.0
2023-03-31 10:55:00,199.75,199.94,199.65,199.87,9151.0,189.7906,189.9711,189.6955,189.9046,9151.0
2023-03-31 11:00:00,199.81,200.07,199.81,200.06,8105.0,189.8476,190.0946,189.8476,190.0851,8105.0
2023-03-31 11:05:00,200.04,200.33,200.03,200.26,9150.0,190.0661,190.3416,190.0566,190.2751,9150.0
2023-03-31 11:10:00,200.31,200.48,200.31,200.43,9857.0,190.3226,190.4842,190.3226,190.4367,9857.0
2023-03-31 11:15:00,200.42,200.66,200.41,200.62,10682.0,190.4271,190.6552,190.4176,190.6172,10682.0
2023-03-31 11:20:00,200.6,200.94,200.57,200.83,7505.0,190.5982,190.9212,190.5697,190.8167,7505.0
2023-03-31 11:25:00,200.91,200.91,200.58,200.61,8970.0,190.8927,190.8927,190.5792,190.6077,8970.0
2023-03-31 11:30:00,200.61,200.74,200.51,200.69,12772.0,190.6077,190.7312,190.5127,190.6837,12772.0
2023-03-31 11:35:00,200.67,200.76,200.56,200.64,11847.0,190.6647,190.7502,190.5602,190.6362,11847.0
2023-03-31 11:40:00,200.61,200.73,200.49,200.67,8390.0,190.6077,190.7217,190.4937,190.6647,8390.0
2023-03-31 11:45:00,200.67,200.81,200.67,200.69,7131.0,190.6647,190.7977,190.6647,190.6837,7131.0
2023-03-31 11:50:00,200.68,200.68,200.54,200.65,9022.0,190.6742,190.6742,190.5412,190.6457,9022.0
2023-03-31 11:55:00,200.66,200.73,200.54,200.59,8597.0,190.6552,190.7217,190.5412,190.5887,8597.0
2023-03-31 12:00:00,200.6,200.84,200.6,200.77,6439.0,190.5982,190.8262,190.5982,190.7597,6439.0
2023-03-31 12:05:00,200.74,200.77,200.61,200.75,6881.0,190.7312,190.7597,190.6077,190.7407,6881.0
2023-03-31 12:10:00,200.74,200.88,200.67,200.69,14828.0,190.7312,190.8642,190.6647,190.6837,14828.0
2023-03-31 12:15:00,200.68,200.81,200.68,200.74,9304.0,190.6742,190.7977,190.6742,190.7312,9304.0
2023-03-31 12:20:00,200.77,200.98,200.74,200.98,16967.0,190.7597,190.9592,190.7312,190.9592,16967.0
2023-03-31 12:25:00,200.96,201.19,200.92,201.03,25838.0,190.9402,191.1588,190.9022,191.0067,25838.0
2023-03-31 12:30:00,201.03,201.15,200.85,201.02,15152.0,191.0067,191.1208,190.8357,190.9972,15152.0
2023-03-31 12:35:00,201.02,201.13,200.65,200.75,9302.0,190.9972,191.1017,190.6457,190.7407,9302.0
2023-03-31 12:40:00,200.75,200.95,200.74,200.82,6360.0,190.7407,190.9307,190.7312,190.8072,6360.0
2023-03-31 12:45:00,200.77,200.77,200.62,200.68,6092.0,190.7597,190.7597,190.6172,190.6742,6092.0
2023-03-31 12:50:00,200.68,200.72,200.46,200.52,5681.0,190.6742,190.7122,190.4652,190.5222,5681.0
2023-03-31 12:55:00,200.5,200.69,200.5,200.59,15428.0,190.5032,190.6837,190.5032,190.5887,15428.0
2023-03-31 13:00:00,200.55,200.6,200.47,200.59,9100.0,190.5507,190.5982,190.4747,190.5887,9100.0
2023-03-31 13:05:00,200.59,200.8,200.54,200.75,9367.0,190.5887,190.7882,190.5412,190.7407,9367.0
2023-03-31 13:10:00,200.72,200.74,200.49,200.58,5466.0,190.7122,190.7312,190.4937,190.5792,5466.0
2023-03-31 13:15:00,200.59,200.77,200.54,200.54,8612.0,190.5887,190.7597,190.5412,190.5412,8612.0
2023-03-31 13:20:00,200.49,200.54,200.41,200.45,6682.0,190.4937,190.5412,190.4176,190.4557,6682.0
2023-03-31 13:25:00,200.46,200.52,200.4,200.46,5332.0,190.4652,190.5222,190.4081,190.4652,5332.0
2023-03-31 13:30:00,200.46,200.52,200.31,200.39,12307.0,190.4652,190.5222,190.3226,190.3986,12307.0
2023-03-31 13:35:00,200.43,200.53,200.37,200.49,5847.0,190.4367,190.5317,190.3796,190.4937,5847.0
2023-03-31 13:40:00,200.47,200.47,200.24,200.38,8122.0,190.4747,190.4747,190.2561,190.3891,8122.0
2023-03-31 13:45:00,200.41,200.43,200.23,200.28,12889.0,190.4176,190.4367,190.2466,190.2941,12889.0
2023-03-31 13:50:00,200.27,200.28,200.13,200.17,6545.0,190.2846,190.2941,190.1516,190.1896,6545.0
2023-03-31 13:55:00,200.19,200.35,200.04,200.28,7327.0,190.2086,190.3606,190.0661,190.2941,7327.0
2023-03-31 14:00:00,200.27,200.45,200.24,200.41,5242.0,190.2846,190.4557,190.2561,190.4176,5242.0
2023-03-31 14:05:00,200.39,200.73,200.39,200.67,5505.0,190.3986,190.7217,190.3986,190.6647,5505.0
2023-03-31 14:10:00,200.64,200.72,200.55,200.63,11592.0,190.6362,190.7122,190.5507,190.6267,11592.0
2023-03-31 14:15:00,200.63,200.66,200.51,200.53,10830.0,190.6267,190.6552,190.5127,190.5317,10830.0
2023-03-31 14:20:00,200.53,200.62,200.36,200.4,15328.0,190.5317,190.6172,190.3701,190.4081,15328.0
2023-03-31 14:25:00,200.37,200.37,200.2,200.33,8727.0,190.3796,190.3796,190.2181,190.3416,8727.0
2023-03-31 14:30:00,200.35,200.43,200.21,200.39,9263.0,190.3606,190.4367,190.2276,190.3986,9263.0
2023-03-31 14:35:00,200.39,200.41,200.32,200.4,8057.0,190.3986,190.4176,190.3321,190.4081,8057.0
2023-03-31 14:40:00,200.43,200.57,200.42,200.5,9491.0,190.4367,190.5697,190.4271,190.5032,9491.0
2023-03-31 14:45:00,200.5,200.55,200.44,200.52,10764.0,190.5032,190.5507,190.4462,190.5222,10764.0
2023-03-31 14:50:00,200.5,200.51,200.34,200.4,7919.0,190.5032,190.5127,190.3511,190.4081,7919.0
2023-03-31 14:55:00,200.39,200.46,200.24,200.46,7936.0,190.3986,190.4652,190.2561,190.4652,7936.0
2023-03-31 15:00:00,200.48,200.87,200.46,200.86,9591.0,190.4842,190.8547,190.4652,190.8452,9591.0
2023-03-31 15:05:00,200.86,200.86,200.64,200.65,10553.0,190.8452,190.8452,190.6362,190.6457,10553.0
2023-03-31 15:10:00,200.67,200.77,200.56,200.63,8766.0,190.6647,190.7597,190.5602,190.6267,8766.0
2023-03-31 15:15:00,200.64,200.99,200.64,200.99,12874.0,190.6362,190.9687,190.6362,190.9687,12874.0
2023-03-31 15:20:00,200.99,201.21,200.99,201.19,15962.0,190.9687,191.1778,190.9687,191.1588,15962.0
2023-03-31 15:25:00,201.19,201.35,201.17,201.26,19197.0,191.1588,191.3108,191.1398,191.2253,19197.0
2023-03-31 15:30:00,201.25,201.39,201.04,201.09,22732.0,191.2158,191.3488,191.0162,191.0637,22732.0
2023-03-31 15:35:00,201.05,201.09,200.75,200.92,24380.0,191.0257,191.0637,190.7407,190.9022,24380.0
2023-03-31 15:40:00,200.95,201.0,200.84,200.84,23639.0,190.9307,190.9782,190.8262,190.8262,23639.0
2023-03-31 15:45:00,200.86,201.0,200.64,200.79,48351.0,190.8452,190.9782,190.6362,190.7787,48351.0
2023-03-31 15:50:00,200.82,200.88,200.52,200.87,57384.0,190.8072,190.8642,190.5222,190.8547,57384.0
2023-03-31 15:55:00,200.92,201.37,200.92,201.16,187326.0,190.9022,191.3298,190.9022,191.1303,187326.0
2023-04-03 09:30:00,200.92,201.93,200.92,201.18,47380.0,190.9022,191.8619,190.9022,191.1493,47380.0
2023-04-03 09:35:00,201.32,201.47,201.16,201.31,5291.0,191.2823,191.4248,191.1303,191.2728,5291.0
2023-04-03 09:40:00,201.37,201.53,201.17,201.41,10124.0,191.3298,191.4818,191.1398,191.3678,10124.0
2023-04-03 09:45:00,201.33,201.83,201.23,201.8,10514.0,191.2918,191.7668,191.1968,191.7383,10514.0
2023-04-03 09:50:00,201.86,201.89,201.6,201.68,8465.0,191.7954,191.8239,191.5483,191.6243,8465.0
2023-04-03 09:55:00,201.74,201.74,201.09,201.22,9996.0,191.6813,191.6813,191.0637,191.1873,9996.0
2023-04-03 10:00:00,201.26,201.63,201.2,201.44,12274.0,191.2253,191.5768,191.1683,191.3963,12274.0
2023-04-03 10:05:00,201.43,201.44,200.8,200.83,15319.0,191.3868,191.3963,190.7882,190.8167,15319.0
2023-04-03 10:10:00,200.85,201.0,200.61,200.65,17557.0,190.8357,190.9782,190.6077,190.6457,17557.0
2023-04-03 10:15:00,200.67,200.88,200.58,200.74,8120.0,190.6647,190.8642,190.5792,190.7312,8120.0
2023-04-03 10:20:00,200.74,200.99,200.65,200.93,11607.0,190.7312,190.9687,190.6457,190.9117,11607.0
2023-04-03 10:25:00,200.87,200.93,200.28,200.59,9844.0,190.8547,190.9117,190.2941,190.5887,9844.0
2023-04-03 10:30:00,200.7,200.73,200.2,200.37,6498.0,190.6932,190.7217,190.2181,190.3796,6498.0
2023-04-03 10:35:00,200.42,200.45,199.91,199.96,12146.0,190.4271,190.4557,189.9426,189.9901,12146.0
2023-04-03 10:40:00,200.02,200.09,199.77,199.78,6125.0,190.0471,190.1136,189.8096,189.8191,6125.0
2023-04-03 10:45:00,199.84,199.9,199.45,199.59,16043.0,189.8761,189.9331,189.5055,189.6385,16043.0
2023-04-03 10:50:00,199.6,199.68,199.16,199.16,17319.0,189.648,189.724,189.23,189.23,17319.0
2023-04-03 10:55:00,199.18,199.38,199.0,199.26,11586.0,189.249,189.439,189.0779,189.325,11586.0
2023-04-03 11:00:00,199.32,199.38,199.05,199.2,5251.0,189.382,189.439,189.1255,189.268,5251.0
2023-04-03 11:05:00,199.26,199.38,199.1,199.22,12388.0,189.325,189.439,189.173,189.287,12388.0
2023-04-03 11:10:00,199.22,199.32,198.83,198.85,14157.0,189.287,189.382,188.9164,188.9354,14157.0
2023-04-03 11:15:00,198.89,199.3,198.79,199.28,7708.0,188.9734,189.363,188.8784,189.344,7708.0
2023-04-03 11:20:00,199.28,199.35,199.04,199.12,9985.0,189.344,189.4105,189.116,189.192,9985.0
2023-04-03 11:25:00,199.11,199.25,199.05,199.14,10955.0,189.1825,189.3155,189.1255,189.211,10955.0
2023-04-03 11:30:00,199.13,199.23,198.99,199.15,13396.0,189.2015,189.2965,189.0684,189.2205,13396.0
2023-04-03 11:35:00,199.09,199.34,199.09,199.13,8328.0,189.1635,189.401,189.1635,189.2015,8328.0
2023-04-03 11:40:00,199.18,199.24,198.78,198.87,14971.0,189.249,189.306,188.8689,188.9544,14971.0
2023-04-03 11:45:00,198.84,199.04,198.75,198.96,17043.0,188.9259,189.116,188.8404,189.0399,17043.0
2023-04-03 11:50:00,198.97,199.0,198.84,198.92,4807.0,189.0494,189.0779,188.9259,189.0019,4807.0
2023-04-03 11:55:00,198.85,198.97,198.78,198.78,8083.0,188.9354,189.0494,188.8689,188.8689,8083.0
2023-04-03 12:00:00,198.8,198.92,198.77,198.9,8063.0,188.8879,189.0019,188.8594,188.9829,8063.0
2023-04-03 12:05:00,198.9,198.93,198.56,198.61,9925.0,188.9829,189.0114,188.6599,188.7074,9925.0
2023-04-03 12:10:00,198.61,198.87,198.53,198.72,9151.0,188.7074,188.9544,188.6314,188.8119,9151.0
2023-04-03 12:15:00,198.72,198.84,198.67,198.71,9173.0,188.8119,188.9259,188.7644,188.8024,9173.0
2023-04-03 12:20:00,198.7,198.7,198.42,198.65,10694.0,188.7929,188.7929,188.5269,188.7454,10694.0
2023-04-03 12:25:00,198.65,198.79,198.53,198.64,8467.0,188.7454,188.8784,188.6314,188.7359,8467.0
2023-04-03 12:30:00,198.6,198.65,198.53,198.63,7641.0,188.6979,188.7454,188.6314,188.7264,7641.0
2023-04-03 12:35:00,198.6,198.66,198.53,198.55,19607.0,188.6979,188.7549,188.6314,188.6504,19607.0
2023-04-03 12:40:00,198.53,198.55,198.34,198.45,13161.0,188.6314,188.6504,188.4509,188.5554,13161.0
2023-04-03 12:45:00,198.43,198.55,198.4,198.52,15314.0,188.5364,188.6504,188.5079,188.6219,15314.0
2023-04-03 12:50:00,198.53,198.66,198.49,198.58,8648.0,188.6314,188.7549,188.5934,188.6789,8648.0
2023-04-03 12:55:00,198.6,198.61,198.46,198.51,8490.0,188.6979,188.7074,188.5649,188.6124,8490.0
2023-04-03 13:00:00,198.42,198.42,198.22,198.27,17997.0,188.5269,188.5269,188.3368,188.3843,17997.0
2023-04-03 13:05:00,198.28,198.38,198.2,198.38,9812.0,188.3938,188.4889,188.3178,188.4889,9812.0
2023-04-03 13:10:00,198.44,198.55,198.34,198.52,11693.0,188.5459,188.6504,188.4509,188.6219,11693.0
2023-04-03 13:15:00,198.5,198.87,198.5,198.87,8048.0,188.6029,188.9544,188.6029,188.9544,8048.0
2023-04-03 13:20:00,198.86,198.88,198.6,198.6,17918.0,188.9449,188.9639,188.6979,188.6979,17918.0
2023-04-03 13:25:00,198.56,198.61,198.31,198.4,14689.0,188.6599,188.7074,188.4224,188.5079,14689.0
2023-04-03 13:30:00,198.37,198.46,198.29,198.36,14958.0,188.4794,188.5649,188.4034,188.4699,14958.0
2023-04-03 13:35:00,198.33,198.51,198.23,198.23,6622.0,188.4414,188.6124,188.3463,188.3463,6622.0
2023-04-03 13:40:00,198.23,198.24,197.99,198.11,8089.0,188.3463,188.3558,188.1183,188.2323,8089.0
2023-04-03 13:45:00,198.12,198.15,198.04,198.12,8357.0,188.2418,188.2703,188.1658,188.2418,8357.0
2023-04-03 13:50:00,198.15,198.22,198.11,198.18,4320.0,188.2703,188.3368,188.2323,188.2988,4320.0
2023-04-03 13:55:00,198.23,198.49,198.2,198.41,7798.0,188.3463,188.5934,188.3178,188.5174,7798.0
2023-04-03 14:00:00,198.44,198.59,198.41,198.56,10727.0,188.5459,188.6884,188.5174,188.6599,10727.0
2023-04-03 14:05:00,198.54,198.75,198.49,198.67,8716.0,188.6409,188.8404,188.5934,188.7644,8716.0
2023-04-03 14:10:00,198.68,198.86,198.62,198.75,9004.0,188.7739,188.9449,188.7169,188.8404,9004.0
2023-04-03 14:15:00,198.76,198.77,198.62,198.77,4516.0,188.8499,188.8594,188.7169,188.8594,4516.0
2023-04-03 14:20:00,198.73,198.92,198.7,198.9,5875.0,188.8214,189.0019,188.7929,188.9829,5875.0
2023-04-03 14:25:00,198.95,198.98,198.81,198.97,7102.0,189.0304,189.0589,188.8974,189.0494,7102.0
2023-04-03 14:30:00,198.95,199.05,198.91,199.04,5264.0,189.0304,189.1255,188.9924,189.116,5264.0
2023-04-03 14:35:00,199.08,199.16,198.97,198.97,4538.0,189.154,189.23,189.0494,189.0494,4538.0
2023-04-03 14:40:00,199.0,199.07,198.9,198.94,3353.0,189.0779,189.1445,188.9829,189.0209,3353.0
2023-04-03 14:45:00,198.96,199.0,198.91,198.94,3228.0,189.0399,189.0779,188.9924,189.0209,3228.0
2023-04-03 14:50:00,198.91,199.03,198.84,198.87,8540.0,188.9924,189.1065,188.9259,188.9544,8540.0
2023-04-03 14:55:00,198.84,198.98,198.84,198.91,6899.0,188.9259,189.0589,188.9259,188.9924,6899.0
2023-04-03 15:00:00,198.91,199.02,198.81,198.94,7552.0,188.9924,189.097,188.8974,189.0209,7552.0
2023-04-03 15:05:00,198.95,199.01,198.83,198.87,10031.0,189.0304,189.0875,188.9164,188.9544,10031.0
2023-04-03 15:10:00,198.87,199.09,198.87,198.99,13638.0,188.9544,189.1635,188.9544,189.0684,13638.0
2023-04-03 15:15:00,199.02,199.06,198.93,198.97,9177.0,189.097,189.135,189.0114,189.0494,9177.0
2023-04-03 15:20:00,198.97,199.0,198.86,198.92,14156.0,189.0494,189.0779,188.9449,189.0019,14156.0
2023-04-03 15:25:00,198.97,199.13,198.89,199.09,11157.0,189.0494,189.2015,188.9734,189.1635,11157.0
2023-04-03 15:30:00,199.06,199.15,198.92,198.93,16179.0,189.135,189.2205,189.0019,189.0114,16179.0
2023-04-03 15:35:00,198.93,199.02,198.77,198.92,17318.0,189.0114,189.097,188.8594,189.0019,17318.0
2023-04-03 15:40:00,198.96,199.1,198.79,199.1,22033.0,189.0399,189.173,188.8784,189.173,22033.0
2023-04-03 15:45:00,199.12,199.29,199.04,199.24,23600.0,189.192,189.3535,189.116,189.306,23600.0
2023-04-03 15:50:00,199.28,199.34,199.14,199.21,31565.0,189.344,189.401,189.211,189.2775,31565.0
2023-04-03 15:55:00,199.23,199.57,199.23,199.48,102510.0,189.2965,189.6195,189.2965,189.534,102510.0
2023-04-04 09:30:00,199.38,199.73,198.44,198.6,25814.0,189.439,189.7716,188.5459,188.6979,25814.0
2023-04-04 09:35:00,198.51,198.86,198.21,198.29,12940.0,188.6124,188.9449,188.3273,188.4034,12940.0
2023-04-04 09:40:00,198.24,198.56,197.8,197.87,24718.0,188.3558,188.6599,187.9378,188.0043,24718.0
2023-04-04 09:45:00,197.88,198.02,197.37,197.65,32595.0,188.0138,188.1468,187.5292,187.7953,32595.0
2023-04-04 09:50:00,197.68,197.97,197.61,197.93,9505.0,187.8238,188.0993,187.7573,188.0613,9505.0
2023-04-04 09:55:00,197.8,198.17,197.58,197.9,10855.0,187.9378,188.2893,187.7288,188.0328,10855.0
2023-04-04 10:00:00,197.9,198.49,197.9,197.99,22330.0,188.0328,188.5934,188.0328,188.1183,22330.0
2023-04-04 10:05:00,198.13,198.19,197.8,197.97,10124.0,188.2513,188.3083,187.9378,188.0993,10124.0
2023-04-04 10:10:00,197.97,198.02,197.72,197.87,11874.0,188.0993,188.1468,187.8618,188.0043,11874.0
2023-04-04 10:15:00,197.93,197.95,197.5,197.55,20306.0,188.0613,188.0803,187.6527,187.7002,20306.0
2023-04-04 10:20:00,197.52,197.52,196.7,196.94,16798.0,187.6717,187.6717,186.8926,187.1207,16798.0
2023-04-04 10:25:00,196.86,197.14,196.86,197.03,5198.0,187.0446,187.3107,187.0446,187.2062,5198.0
2023-04-04 10:30:00,197.09,197.58,197.08,197.22,13866.0,187.2632,187.7288,187.2537,187.3867,13866.0
2023-04-04 10:35:00,197.35,197.43,197.0,197.05,10547.0,187.5102,187.5862,187.1777,187.2252,10547.0
2023-04-04 10:40:00,197.0,197.0,196.69,196.89,10350.0,187.1777,187.1777,186.8831,187.0732,10350.0
2023-04-04 10:45:00,196.94,196.94,196.64,196.79,5934.0,187.1207,187.1207,186.8356,186.9781,5934.0
2023-04-04 10:50:00,196.83,197.26,196.83,197.26,16067.0,187.0161,187.4247,187.0161,187.4247,16067.0
2023-04-04 10:55:00,197.26,197.41,197.09,197.26,26300.0,187.4247,187.5672,187.2632,187.4247,26300.0
2023-04-04 11:00:00,197.22,197.24,196.84,196.95,12896.0,187.3867,187.4057,187.0256,187.1302,12896.0
2023-04-04 11:05:00,196.93,196.96,196.39,196.47,9326.0,187.1112,187.1397,186.5981,186.6741,9326.0
2023-04-04 11:10:00,196.48,196.58,196.17,196.23,25327.0,186.6836,186.7786,186.3891,186.4461,25327.0
2023-04-04 11:15:00,196.23,196.24,195.93,196.08,12753.0,186.4461,186.4556,186.161,186.3035,12753.0
2023-04-04 11:20:00,196.2,196.42,196.19,196.34,8994.0,186.4176,186.6266,186.4081,186.5506,8994.0
2023-04-04 11:25:00,196.34,196.64,196.31,196.53,12496.0,186.5506,186.8356,186.5221,186.7311,12496.0
2023-04-04 11:30:00,196.52,196.56,195.92,196.1,9682.0,186.7216,186.7596,186.1515,186.3225,9682.0
2023-04-04 11:35:00,196.12,196.31,196.1,196.13,6788.0,186.3415,186.5221,186.3225,186.351,6788.0
2023-04-04 11:40:00,196.09,196.2,195.97,196.12,9331.0,186.313,186.4176,186.199,186.3415,9331.0
2023-04-04 11:45:00,196.14,196.34,196.09,196.1,13605.0,186.3605,186.5506,186.313,186.3225,13605.0
2023-04-04 11:50:00,196.06,196.08,195.72,195.84,10931.0,186.2845,186.3035,185.9615,186.0755,10931.0
2023-04-04 11:55:00,195.78,195.81,195.37,195.42,28844.0,186.0185,186.047,185.6289,185.6764,28844.0
2023-04-04 12:00:00,195.38,195.55,195.29,195.42,13271.0,185.6384,185.8,185.5529,185.6764,13271.0
2023-04-04 12:05:00,195.46,195.52,195.18,195.29,16705.0,185.7145,185.7715,185.4484,185.5529,16705.0
2023-04-04 12:10:00,195.38,195.47,195.19,195.21,9822.0,185.6384,185.724,185.4579,185.4769,9822.0
2023-04-04 12:15:00,195.28,195.38,195.18,195.19,19157.0,185.5434,185.6384,185.4484,185.4579,19157.0
2023-04-04 12:20:00,195.16,195.33,195.11,195.32,12285.0,185.4294,185.5909,185.3819,185.5814,12285.0
2023-04-04 12:25:00,195.35,195.43,195.26,195.34,22775.0,185.6099,185.6859,185.5244,185.6004,22775.0
2023-04-04 12:30:00,195.35,195.39,195.27,195.37,13354.0,185.6099,185.6479,185.5339,185.6289,13354.0
2023-04-04 12:35:00,195.32,195.4,195.29,195.33,13791.0,185.5814,185.6574,185.5529,185.5909,13791.0
2023-04-04 12:40:00,195.31,195.44,195.27,195.34,16432.0,185.5719,185.6954,185.5339,185.6004,16432.0
2023-04-04 12:45:00,195.45,195.45,195.27,195.31,16950.0,185.705,185.705,185.5339,185.5719,16950.0
2023-04-04 12:50:00,195.3,195.3,195.06,195.09,11556.0,185.5624,185.5624,185.3344,185.3629,11556.0
2023-04-04 12:55:00,195.08,195.69,195.07,195.48,17556.0,185.3534,185.933,185.3439,185.7335,17556.0
2023-04-04 13:00:00,195.46,195.9,195.42,195.9,10899.0,185.7145,186.1325,185.6764,186.1325,10899.0
2023-04-04 13:05:00,195.89,196.09,195.89,196.09,5833.0,186.123,186.313,186.123,186.313,5833.0
2023-04-04 13:10:00,196.09,196.09,195.94,196.01,12069.0,186.313,186.313,186.1705,186.237,12069.0
2023-04-04 13:15:00,196.05,196.13,196.0,196.09,7699.0,186.275,186.351,186.2275,186.313,7699.0
2023-04-04 13:20:00,196.11,196.33,196.11,196.15,11797.0,186.332,186.5411,186.332,186.37,11797.0
2023-04-04 13:25:00,196.16,196.16,196.03,196.08,8389.0,186.3796,186.3796,186.256,186.3035,8389.0
2023-04-04 13:30:00,196.09,196.27,196.06,196.09,10981.0,186.313,186.4841,186.2845,186.313,10981.0
2023-04-04 13:35:00,196.13,196.37,196.13,196.37,8055.0,186.351,186.5791,186.351,186.5791,8055.0
2023-04-04 13:40:00,196.41,196.51,196.26,196.31,17097.0,186.6171,186.7121,186.4746,186.5221,17097.0
2023-04-04 13:45:00,196.29,196.42,196.13,196.42,10948.0,186.5031,186.6266,186.351,186.6266,10948.0
2023-04-04 13:50:00,196.43,196.45,196.17,196.21,9629.0,186.6361,186.6551,186.3891,186.4271,9629.0
2023-04-04 13:55:00,196.19,196.41,196.17,196.18,7900.0,186.4081,186.6171,186.3891,186.3986,7900.0
2023-04-04 14:00:00,196.18,196.3,196.11,196.23,13092.0,186.3986,186.5126,186.332,186.4461,13092.0
2023-04-04 14:05:00,196.25,196.37,196.19,196.19,10926.0,186.4651,186.5791,186.4081,186.4081,10926.0
2023-04-04 14:10:00,196.24,196.37,196.14,196.16,16704.0,186.4556,186.5791,186.3605,186.3796,16704.0
2023-04-04 14:15:00,196.15,196.15,195.98,196.05,14063.0,186.37,186.37,186.2085,186.275,14063.0
2023-04-04 14:20:00,196.08,196.09,195.5,195.5,21720.0,186.3035,186.313,185.7525,185.7525,21720.0
2023-04-04 14:25:00,195.51,195.74,195.51,195.59,11592.0,185.762,185.9805,185.762,185.838,11592.0
2023-04-04 14:30:00,195.6,195.71,195.48,195.65,9629.0,185.8475,185.952,185.7335,185.895,9629.0
2023-04-04 14:35:00,195.67,195.81,195.59,195.77,12442.0,185.914,186.047,185.838,186.009,12442.0
2023-04-04 14:40:00,195.77,195.82,195.74,195.81,10730.0,186.009,186.0565,185.9805,186.047,10730.0
2023-04-04 14:45:00,195.78,195.8,195.66,195.8,11212.0,186.0185,186.0375,185.9045,186.0375,11212.0
2023-04-04 14:50:00,195.8,195.97,195.79,195.97,13052.0,186.0375,186.199,186.028,186.199,13052.0
2023-04-04 14:55:00,195.97,196.09,195.84,195.84,12543.0,186.199,186.313,186.0755,186.0755,12543.0
2023-04-04 15:00:00,195.8,196.29,195.79,196.16,20680.0,186.0375,186.5031,186.028,186.3796,20680.0
2023-04-04 15:05:00,196.14,196.16,195.93,195.99,13155.0,186.3605,186.3796,186.161,186.218,13155.0
2023-04-04 15:10:00,195.97,196.19,195.92,196.06,27201.0,186.199,186.4081,186.1515,186.2845,27201.0
2023-04-04 15:15:00,196.11,196.27,196.11,196.18,15714.0,186.332,186.4841,186.332,186.3986,15714.0
2023-04-04 15:20:00,196.16,196.22,195.77,195.81,13719.0,186.3796,186.4366,186.009,186.047,13719.0
2023-04-04 15:25:00,195.8,195.91,195.71,195.71,18378.0,186.0375,186.142,185.952,185.952,18378.0
2023-04-04 15:30:00,195.69,195.77,195.51,195.52,19636.0,185.933,186.009,185.762,185.7715,19636.0
2023-04-04 15:35:00,195.52,195.58,195.44,195.5,29877.0,185.7715,185.8285,185.6954,185.7525,29877.0
2023-04-04 15:40:00,195.51,195.56,195.3,195.31,33101.0,185.762,185.8095,185.5624,185.5719,33101.0
2023-04-04 15:45:00,195.32,195.44,195.23,195.41,35401.0,185.5814,185.6954,185.4959,185.6669,35401.0
2023-04-04 15:50:00,195.48,195.87,195.48,195.55,54436.0,185.7335,186.104,185.7335,185.8,54436.0
2023-04-04 15:55:00,195.58,195.89,195.58,195.88,162055.0,185.8285,186.123,185.8285,186.1135,162055.0
2023-04-05 09:30:00,195.13,195.92,195.13,195.92,41310.0,185.4009,186.1515,185.4009,186.1515,41310.0
2023-04-05 09:35:00,195.93,196.05,195.54,195.69,16221.0,186.161,186.275,185.7905,185.933,16221.0
2023-04-05 09:40:00,195.59,195.85,195.54,195.75,11367.0,185.838,186.085,185.7905,185.99,11367.0
2023-04-05 09:45:00,195.81,196.18,195.67,196.05,23244.0,186.047,186.3986,185.914,186.275,23244.0
2023-04-05 09:50:00,196.1,196.3,195.7,195.75,24662.0,186.3225,186.5126,185.9425,185.99,24662.0
2023-04-05 09:55:00,195.74,195.95,195.69,195.69,10131.0,185.9805,186.18,185.933,185.933,10131.0
2023-04-05 10:00:00,195.81,195.95,195.2,195.25,15233.0,186.047,186.18,185.4674,185.5149,15233.0
2023-04-05 10:05:00,195.3,195.39,194.97,195.04,13824.0,185.5624,185.6479,185.2489,185.3154,13824.0
2023-04-05 10:10:00,195.01,195.15,194.86,194.86,11831.0,185.2869,185.4199,185.1444,185.1444,11831.0
2023-04-05 10:15:00,194.86,194.86,194.47,194.76,18271.0,185.1444,185.1444,184.7738,185.0494,18271.0
2023-04-05 10:20:00,194.74,195.35,194.74,195.35,14677.0,185.0304,185.6099,185.0304,185.6099,14677.0
2023-04-05 10:25:00,195.34,195.38,194.89,194.93,11010.0,185.6004,185.6384,185.1729,185.2109,11010.0
2023-04-05 10:30:00,194.96,195.17,194.96,195.0,12504.0,185.2394,185.4389,185.2394,185.2774,12504.0
2023-04-05 10:35:00,194.99,195.19,194.93,195.0,11657.0,185.2679,185.4579,185.2109,185.2774,11657.0
2023-04-05 10:40:00,194.96,194.96,194.49,194.5,10192.0,185.2394,185.2394,184.7928,184.8023,10192.0
2023-04-05 10:45:00,194.5,194.58,194.35,194.52,15981.0,184.8023,184.8783,184.6598,184.8213,15981.0
2023-04-05 10:50:00,194.53,194.53,194.14,194.43,12976.0,184.8308,184.8308,184.4603,184.7358,12976.0
2023-04-05 10:55:00,194.47,194.75,194.42,194.69,9205.0,184.7738,185.0399,184.7263,184.9828,9205.0
2023-04-05 11:00:00,194.68,194.94,194.59,194.59,9738.0,184.9733,185.2204,184.8878,184.8878,9738.0
2023-04-05 11:05:00,194.6,194.77,194.49,194.62,13351.0,184.8973,185.0589,184.7928,184.9163,13351.0
2023-04-05 11:10:00,194.62,194.76,194.53,194.71,13448.0,184.9163,185.0494,184.8308,185.0018,13448.0
2023-04-05 11:15:00,194.77,195.03,194.75,194.86,7847.0,185.0589,185.3059,185.0399,185.1444,7847.0
2023-04-05 11:20:00,194.89,194.9,194.72,194.79,8779.0,185.1729,185.1824,185.0113,185.0779,8779.0
2023-04-05 11:25:00,194.78,194.78,194.4,194.45,11591.0,185.0684,185.0684,184.7073,184.7548,11591.0
2023-04-05 11:30:00,194.45,194.88,194.44,194.87,13885.0,184.7548,185.1634,184.7453,185.1539,13885.0
2023-04-05 11:35:00,194.93,195.19,194.93,194.99,7568.0,185.2109,185.4579,185.2109,185.2679,7568.0
2023-04-05 11:40:00,194.94,195.0,194.81,194.83,5700.0,185.2204,185.2774,185.0969,185.1159,5700.0
2023-04-05 11:45:00,194.79,194.96,194.74,194.76,13943.0,185.0779,185.2394,185.0304,185.0494,13943.0
2023-04-05 11:50:00,194.76,194.76,194.55,194.56,7036.0,185.0494,185.0494,184.8498,184.8593,7036.0
2023-04-05 11:55:00,194.51,194.71,194.51,194.68,14650.0,184.8118,185.0018,184.8118,184.9733,14650.0
2023-04-05 12:00:00,194.72,195.01,194.72,194.93,6936.0,185.0113,185.2869,185.0113,185.2109,6936.0
2023-04-05 12:05:00,194.97,194.97,194.6,194.69,8982.0,185.2489,185.2489,184.8973,184.9828,8982.0
2023-04-05 12:10:00,194.72,194.72,194.58,194.62,6928.0,185.0113,185.0113,184.8783,184.9163,6928.0
2023-04-05 12:15:00,194.6,194.72,194.39,194.7,12494.0,184.8973,185.0113,184.6978,184.9923,12494.0
2023-04-05 12:20:00,194.72,194.76,194.52,194.53,9019.0,185.0113,185.0494,184.8213,184.8308,9019.0
2023-04-05 12:25:00,194.51,194.53,194.16,194.34,13673.0,184.8118,184.8308,184.4793,184.6503,13673.0
2023-04-05 12:30:00,194.33,194.45,194.2,194.45,5143.0,184.6408,184.7548,184.5173,184.7548,5143.0
2023-04-05 12:35:00,194.49,194.59,194.32,194.33,10797.0,184.7928,184.8878,184.6313,184.6408,10797.0
2023-04-05 12:40:00,194.31,194.46,194.29,194.46,11006.0,184.6218,184.7643,184.6028,184.7643,11006.0
2023-04-05 12:45:00,194.49,194.5,194.18,194.23,8665.0,184.7928,184.8023,184.4983,184.5458,8665.0
2023-04-05 12:50:00,194.21,194.29,194.07,194.28,9241.0,184.5268,184.6028,184.3938,184.5933,9241.0
2023-04-05 12:55:00,194.25,194.27,194.1,194.18,13613.0,184.5648,184.5838,184.4223,184.4983,13613.0
2023-04-05 13:00:00,194.15,194.37,194.15,194.34,7921.0,184.4698,184.6788,184.4698,184.6503,7921.0
2023-04-05 13:05:00,194.36,194.56,194.36,194.49,5066.0,184.6693,184.8593,184.6693,184.7928,5066.0
2023-04-05 13:10:00,194.49,194.59,194.37,194.44,14910.0,184.7928,184.8878,184.6788,184.7453,14910.0
2023-04-05 13:15:00,194.45,194.63,194.42,194.63,10313.0,184.7548,184.9258,184.7263,184.9258,10313.0
2023-04-05 13:20:00,194.7,194.85,194.56,194.65,17908.0,184.9923,185.1349,184.8593,184.9448,17908.0
2023-04-05 13:25:00,194.67,194.78,194.53,194.53,6380.0,184.9638,185.0684,184.8308,184.8308,6380.0
2023-04-05 13:30:00,194.56,194.67,194.5,194.63,8409.0,184.8593,184.9638,184.8023,184.9258,8409.0
2023-04-05 13:35:00,194.61,194.68,194.53,194.56,5228.0,184.9068,184.9733,184.8308,184.8593,5228.0
2023-04-05 13:40:00,194.55,194.67,194.51,194.65,6376.0,184.8498,184.9638,184.8118,184.9448,6376.0
2023-04-05 13:45:00,194.65,194.65,194.51,194.65,5461.0,184.9448,184.9448,184.8118,184.9448,5461.0
2023-04-05 13:50:00,194.73,195.01,194.73,195.01,6686.0,185.0209,185.2869,185.0209,185.2869,6686.0
2023-04-05 13:55:00,194.95,195.23,194.95,195.18,10163.0,185.2299,185.4959,185.2299,185.4484,10163.0
2023-04-05 14:00:00,195.2,195.31,195.14,195.28,6071.0,185.4674,185.5719,185.4104,185.5434,6071.0
2023-04-05 14:05:00,195.28,195.28,195.03,195.03,7873.0,185.5434,185.5434,185.3059,185.3059,7873.0
2023-04-05 14:10:00,195.05,195.05,194.86,194.91,9649.0,185.3249,185.3249,185.1444,185.1919,9649.0
2023-04-05 14:15:00,194.89,194.9,194.73,194.84,11257.0,185.1729,185.1824,185.0209,185.1254,11257.0
2023-04-05 14:20:00,194.79,194.79,194.62,194.62,7496.0,185.0779,185.0779,184.9163,184.9163,7496.0
2023-04-05 14:25:00,194.64,194.78,194.64,194.67,9908.0,184.9353,185.0684,184.9353,184.9638,9908.0
2023-04-05 14:30:00,194.67,194.82,194.67,194.78,7162.0,184.9638,185.1064,184.9638,185.0684,7162.0
2023-04-05 14:35:00,194.78,195.02,194.75,194.9,6184.0,185.0684,185.2964,185.0399,185.1824,6184.0
2023-04-05 14:40:00,194.94,195.07,194.76,195.05,11787.0,185.2204,185.3439,185.0494,185.3249,11787.0
2023-04-05 14:45:00,195.0,195.22,194.95,195.03,28108.0,185.2774,185.4864,185.2299,185.3059,28108.0
2023-04-05 14:50:00,194.98,195.22,194.98,195.14,7279.0,185.2584,185.4864,185.2584,185.4104,7279.0
2023-04-05 14:55:00,195.18,195.24,195.11,195.13,13775.0,185.4484,185.5054,185.3819,185.4009,13775.0
2023-04-05 15:00:00,195.13,195.13,194.84,195.05,20170.0,185.4009,185.4009,185.1254,185.3249,20170.0
2023-04-05 15:05:00,195.05,195.07,194.78,194.85,25249.0,185.3249,185.3439,185.0684,185.1349,25249.0
2023-04-05 15:10:00,194.88,194.91,194.71,194.73,64788.0,185.1634,185.1919,185.0018,185.0209,64788.0
2023-04-05 15:15:00,194.75,194.8,194.66,194.73,8146.0,185.0399,185.0874,184.9543,185.0209,8146.0
2023-04-05 15:20:00,194.72,194.77,194.57,194.72,24056.0,185.0113,185.0589,184.8688,185.0113,24056.0
2023-04-05 15:25:00,194.74,195.08,194.72,194.97,12618.0,185.0304,185.3534,185.0113,185.2489,12618.0
2023-04-05 15:30:00,194.97,195.03,194.9,194.99,14054.0,185.2489,185.3059,185.1824,185.2679,14054.0
2023-04-05 15:35:00,195.0,195.07,194.8,194.8,15979.0,185.2774,185.3439,185.0874,185.0874,15979.0
2023-04-05 15:40:00,194.8,194.97,194.69,194.97,16513.0,185.0874,185.2489,184.9828,185.2489,16513.0
2023-04-05 15:45:00,194.96,194.97,194.62,194.65,24525.0,185.2394,185.2489,184.9163,184.9448,24525.0
2023-04-05 15:50:00,194.66,194.8,194.53,194.53,49470.0,184.9543,185.0874,184.8308,184.8308,49470.0
2023-04-05 15:55:00,194.56,194.61,194.18,194.21,267988.0,184.8593,184.9068,184.4983,184.5268,267988.0
2023-04-06 09:30:00,194.6,195.28,194.1,194.4,38520.0,184.8973,185.5434,184.4223,184.7073,38520.0
2023-04-06 09:35:00,194.62,194.63,194.09,194.4,9294.0,184.9163,184.9258,184.4128,184.7073,9294.0
2023-04-06 09:40:00,194.64,194.74,194.25,194.37,5851.0,184.9353,185.0304,184.5648,184.6788,5851.0
2023-04-06 09:45:00,194.43,194.6,194.36,194.49,4671.0,184.7358,184.8973,184.6693,184.7928,4671.0
2023-04-06 09:50:00,194.48,194.74,194.35,194.53,12746.0,184.7833,185.0304,184.6598,184.8308,12746.0
2023-04-06 09:55:00,194.5,194.95,194.46,194.73,10425.0,184.8023,185.2299,184.7643,185.0209,10425.0
2023-04-06 10:00:00,194.78,195.64,194.72,195.44,42646.0,185.0684,185.8855,185.0113,185.6954,42646.0
2023-04-06 10:05:00,195.46,196.08,195.39,195.97,27322.0,185.7145,186.3035,185.6479,186.199,27322.0
2023-04-06 10:10:00,195.98,196.28,195.98,196.01,8519.0,186.2085,186.4936,186.2085,186.237,8519.0
2023-04-06 10:15:00,196.03,196.16,195.93,196.01,12957.0,186.256,186.3796,186.161,186.237,12957.0
2023-04-06 10:20:00,196.02,196.1,195.74,195.78,16835.0,186.2465,186.3225,185.9805,186.0185,16835.0
2023-04-06 10:25:00,195.72,195.88,195.65,195.86,15127.0,185.9615,186.1135,185.895,186.0945,15127.0
2023-04-06 10:30:00,195.88,195.9,195.68,195.88,7612.0,186.1135,186.1325,185.9235,186.1135,7612.0
2023-04-06 10:35:00,195.93,195.96,195.55,195.68,11883.0,186.161,186.1895,185.8,185.9235,11883.0
2023-04-06 10:40:00,195.71,195.76,195.57,195.69,7880.0,185.952,185.9995,185.819,185.933,7880.0
2023-04-06 10:45:00,195.74,195.9,195.65,195.7,10535.0,185.9805,186.1325,185.895,185.9425,10535.0
2023-04-06 10:50:00,195.72,195.82,195.66,195.73,6614.0,185.9615,186.0565,185.9045,185.971,6614.0
2023-04-06 10:55:00,195.68,195.74,195.49,195.67,17169.0,185.9235,185.9805,185.743,185.914,17169.0
2023-04-06 11:00:00,195.7,195.94,195.59,195.89,33607.0,185.9425,186.1705,185.838,186.123,33607.0
2023-04-06 11:05:00,195.93,196.18,195.88,196.05,9568.0,186.161,186.3986,186.1135,186.275,9568.0
2023-04-06 11:10:00,195.98,196.38,195.94,196.38,19123.0,186.2085,186.5886,186.1705,186.5886,19123.0
2023-04-06 11:15:00,196.37,196.7,196.37,196.41,13243.0,186.5791,186.8926,186.5791,186.6171,13243.0
2023-04-06 11:20:00,196.39,196.44,196.23,196.28,18102.0,186.5981,186.6456,186.4461,186.4936,18102.0
2023-04-06 11:25:00,196.28,196.54,196.22,196.39,7338.0,186.4936,186.7406,186.4366,186.5981,7338.0
2023-04-06 11:30:00,196.4,196.59,196.39,196.46,8110.0,186.6076,186.7881,186.5981,186.6646,8110.0
2023-04-06 11:35:00,196.4,196.54,196.38,196.5,7298.0,186.6076,186.7406,186.5886,186.7026,7298.0
2023-04-06 11:40:00,196.47,196.6,196.44,196.6,7534.0,186.6741,186.7976,186.6456,186.7976,7534.0
2023-04-06 11:45:00,196.58,197.06,196.58,196.93,20910.0,186.7786,187.2347,186.7786,187.1112,20910.0
2023-04-06 11:50:00,196.94,197.05,196.87,197.05,13020.0,187.1207,187.2252,187.0542,187.2252,13020.0
2023-04-06 11:55:00,197.03,197.22,197.0,197.09,39696.0,187.2062,187.3867,187.1777,187.2632,39696.0
2023-04-06 12:00:00,197.12,197.3,196.98,197.07,26510.0,187.2917,187.4627,187.1587,187.2442,26510.0
2023-04-06 12:05:00,197.08,197.16,196.96,197.02,10040.0,187.2537,187.3297,187.1397,187.1967,10040.0
2023-04-06 12:10:00,197.03,197.12,196.91,197.09,11108.0,187.2062,187.2917,187.0922,187.2632,11108.0
2023-04-06 12:15:00,197.09,197.22,197.04,197.08,8315.0,187.2632,187.3867,187.2157,187.2537,8315.0
2023-04-06 12:20:00,197.08,197.1,196.97,197.1,6150.0,187.2537,187.2727,187.1492,187.2727,6150.0
2023-04-06 12:25:00,197.08,197.16,197.02,197.16,6216.0,187.2537,187.3297,187.1967,187.3297,6216.0
2023-04-06 12:30:00,197.17,197.47,197.14,197.28,10784.0,187.3392,187.6242,187.3107,187.4437,10784.0
2023-04-06 12:35:00,197.26,197.4,197.22,197.24,11362.0,187.4247,187.5577,187.3867,187.4057,11362.0
2023-04-06 12:40:00,197.24,197.44,197.21,197.36,8294.0,187.4057,187.5957,187.3772,187.5197,8294.0
2023-04-06 12:45:00,197.37,197.44,197.23,197.24,4897.0,187.5292,187.5957,187.3962,187.4057,4897.0
2023-04-06 12:50:00,197.22,197.35,197.17,197.17,15601.0,187.3867,187.5102,187.3392,187.3392,15601.0
2023-04-06 12:55:00,197.16,197.16,196.9,197.05,17391.0,187.3297,187.3297,187.0827,187.2252,17391.0
2023-04-06 13:00:00,197.0,197.19,197.0,197.16,5056.0,187.1777,187.3582,187.1777,187.3297,5056.0
2023-04-06 13:05:00,197.13,197.18,197.03,197.13,3043.0,187.3012,187.3487,187.2062,187.3012,3043.0
2023-04-06 13:10:00,197.16,197.21,197.05,197.11,4474.0,187.3297,187.3772,187.2252,187.2822,4474.0
2023-04-06 13:15:00,197.09,197.12,197.03,197.06,6321.0,187.2632,187.2917,187.2062,187.2347,6321.0
2023-04-06 13:20:00,197.12,197.23,197.07,197.23,7245.0,187.2917,187.3962,187.2442,187.3962,7245.0
2023-04-06 13:25:00,197.24,197.26,197.13,197.13,5013.0,187.4057,187.4247,187.3012,187.3012,5013.0
2023-04-06 13:30:00,197.15,197.22,197.05,197.05,7228.0,187.3202,187.3867,187.2252,187.2252,7228.0
2023-04-06 13:35:00,197.1,197.18,197.02,197.08,6786.0,187.2727,187.3487,187.1967,187.2537,6786.0
2023-04-06 13:40:00,197.1,197.32,197.06,197.3,29027.0,187.2727,187.4817,187.2347,187.4627,29027.0
2023-04-06 13:45:00,197.32,197.43,197.27,197.43,36480.0,187.4817,187.5862,187.4342,187.5862,36480.0
2023-04-06 13:50:00,197.4,197.47,197.36,197.4,14192.0,187.5577,187.6242,187.5197,187.5577,14192.0
2023-04-06 13:55:00,197.4,197.46,197.24,197.28,43090.0,187.5577,187.6147,187.4057,187.4437,43090.0
2023-04-06 14:00:00,197.28,197.59,197.25,197.57,121247.0,187.4437,187.7383,187.4152,187.7192,121247.0
2023-04-06 14:05:00,197.59,197.81,197.54,197.79,10957.0,187.7383,187.9473,187.6907,187.9283,10957.0
2023-04-06 14:10:00,197.78,197.84,197.68,197.8,11210.0,187.9188,187.9758,187.8238,187.9378,11210.0
2023-04-06 14:15:00,197.81,197.86,197.75,197.8,8372.0,187.9473,187.9948,187.8903,187.9378,8372.0
2023-04-06 14:20:00,197.81,197.85,197.73,197.78,9141.0,187.9473,187.9853,187.8713,187.9188,9141.0
2023-04-06 14:25:00,197.78,197.85,197.73,197.82,5607.0,187.9188,187.9853,187.8713,187.9568,5607.0
2023-04-06 14:30:00,197.82,197.9,197.78,197.86,16507.0,187.9568,188.0328,187.9188,187.9948,16507.0
2023-04-06 14:35:00,197.88,197.96,197.81,197.92,9085.0,188.0138,188.0898,187.9473,188.0518,9085.0
2023-04-06 14:40:00,197.86,198.05,197.86,198.0,18853.0,187.9948,188.1753,187.9948,188.1278,18853.0
2023-04-06 14:45:00,198.0,198.12,197.94,198.11,11546.0,188.1278,188.2418,188.0708,188.2323,11546.0
2023-04-06 14:50:00,198.16,198.16,197.91,198.0,17808.0,188.2798,188.2798,188.0423,188.1278,17808.0
2023-04-06 14:55:00,198.01,198.31,197.97,198.3,85523.0,188.1373,188.4224,188.0993,188.4129,85523.0
2023-04-06 15:00:00,198.3,198.6,198.28,198.55,41608.0,188.4129,188.6979,188.3938,188.6504,41608.0
2023-04-06 15:05:00,198.56,198.66,198.47,198.63,174869.0,188.6599,188.7549,188.5744,188.7264,174869.0
2023-04-06 15:10:00,198.58,198.58,198.21,198.27,15073.0,188.6789,188.6789,188.3273,188.3843,15073.0
2023-04-06 15:15:00,198.27,198.27,197.96,198.07,16820.0,188.3843,188.3843,188.0898,188.1943,16820.0
2023-04-06 15:20:00,198.07,198.26,198.0,198.0,23249.0,188.1943,188.3748,188.1278,188.1278,23249.0
2023-04-06 15:25:00,197.96,198.14,197.96,198.04,13695.0,188.0898,188.2608,188.0898,188.1658,13695.0
2023-04-06 15:30:00,198.03,198.17,198.03,198.14,13903.0,188.1563,188.2893,188.1563,188.2608,13903.0
2023-04-06 15:35:00,198.14,198.23,198.02,198.02,13503.0,188.2608,188.3463,188.1468,188.1468,13503.0
2023-04-06 15:40:00,198.01,198.1,197.92,198.08,24968.0,188.1373,188.2228,188.0518,188.2038,24968.0
2023-04-06 15:45:00,198.08,198.2,198.04,198.13,26554.0,188.2038,188.3178,188.1658,188.2513,26554.0
2023-04-06 15:50:00,198.19,198.39,198.15,198.37,37947.0,188.3083,188.4984,188.2703,188.4794,37947.0
2023-04-06 15:55:00,198.4,198.69,198.34,198.64,135310.0,188.5079,188.7834,188.4509,188.7359,135310.0
2023-04-10 09:30:00,197.18,197.54,197.13,197.41,25236.0,187.3487,187.6907,187.3012,187.5672,25236.0
2023-04-10 09:35:00,197.32,197.78,197.09,197.77,16386.0,187.4817,187.9188,187.2632,187.9093,16386.0
2023-04-10 09:40:00,197.85,198.11,197.7,198.09,12323.0,187.9853,188.2323,187.8428,188.2133,12323.0
2023-04-10 09:45:00,198.1,198.86,198.1,198.54,14733.0,188.2228,188.9449,188.2228,188.6409,14733.0
2023-04-10 09:50:00,198.56,198.63,198.14,198.37,10797.0,188.6599,188.7264,188.2608,188.4794,10797.0
2023-04-10 09:55:00,198.43,198.5,198.09,198.3,8542.0,188.5364,188.6029,188.2133,188.4129,8542.0
2023-04-10 10:00:00,198.21,198.62,198.21,198.62,6368.0,188.3273,188.7169,188.3273,188.7169,6368.0
2023-04-10 10:05:00,198.62,198.96,198.38,198.92,16377.0,188.7169,189.0399,188.4889,189.0019,16377.0
2023-04-10 10:10:00,198.92,199.04,198.78,198.93,12333.0,189.0019,189.116,188.8689,189.0114,12333.0
2023-04-10 10:15:00,198.97,198.97,198.63,198.63,13638.0,189.0494,189.0494,188.7264,188.7264,13638.0
2023-04-10 10:20:00,198.7,198.7,198.44,198.65,6612.0,188.7929,188.7929,188.5459,188.7454,6612.0
2023-04-10 10:25:00,198.65,198.71,198.49,198.58,9245.0,188.7454,188.8024,188.5934,188.6789,9245.0
2023-04-10 10:30:00,198.68,198.75,198.55,198.71,6280.0,188.7739,188.8404,188.6504,188.8024,6280.0
2023-04-10 10:35:00,198.71,198.97,198.71,198.84,6950.0,188.8024,189.0494,188.8024,188.9259,6950.0
2023-04-10 10:40:00,198.8,198.87,198.57,198.82,7811.0,188.8879,188.9544,188.6694,188.9069,7811.0
2023-04-10 10:45:00,198.83,198.83,198.48,198.76,11152.0,188.9164,188.9164,188.5839,188.8499,11152.0
2023-04-10 10:50:00,198.68,198.7,198.45,198.51,2723.0,188.7739,188.7929,188.5554,188.6124,2723.0
2023-04-10 10:55:00,198.52,198.75,198.42,198.73,9267.0,188.6219,188.8404,188.5269,188.8214,9267.0
2023-04-10 11:00:00,198.76,198.98,198.76,198.9,14287.0,188.8499,189.0589,188.8499,188.9829,14287.0
2023-04-10 11:05:00,198.93,199.11,198.92,198.99,12418.0,189.0114,189.1825,189.0019,189.0684,12418.0
2023-04-10 11:10:00,198.99,199.15,198.99,199.15,9193.0,189.0684,189.2205,189.0684,189.2205,9193.0
2023-04-10 11:15:00,199.15,199.2,199.05,199.07,11007.0,189.2205,189.268,189.1255,189.1445,11007.0
2023-04-10 11:20:00,199.1,199.15,198.94,199.02,9308.0,189.173,189.2205,189.0209,189.097,9308.0
2023-04-10 11:25:00,199.0,199.08,198.94,199.08,10765.0,189.0779,189.154,189.0209,189.154,10765.0
2023-04-10 11:30:00,199.06,199.17,199.0,199.14,9627.0,189.135,189.2395,189.0779,189.211,9627.0
2023-04-10 11:35:00,199.15,199.24,199.11,199.23,10216.0,189.2205,189.306,189.1825,189.2965,10216.0
2023-04-10 11:40:00,199.24,199.3,199.01,199.01,59742.0,189.306,189.363,189.0875,189.0875,59742.0
2023-04-10 11:45:00,199.08,199.17,198.81,198.89,126520.0,189.154,189.2395,188.8974,188.9734,126520.0
2023-04-10 11:50:00,198.86,198.89,198.64,198.65,6555.0,188.9449,188.9734,188.7359,188.7454,6555.0
2023-04-10 11:55:00,198.6,198.6,198.3,198.41,3841.0,188.6979,188.6979,188.4129,188.5174,3841.0
2023-04-10 12:00:00,198.4,198.49,198.36,198.46,10305.0,188.5079,188.5934,188.4699,188.5649,10305.0
2023-04-10 12:05:00,198.38,198.51,198.33,198.38,4829.0,188.4889,188.6124,188.4414,188.4889,4829.0
2023-04-10 12:10:00,198.33,198.49,198.33,198.4,3925.0,188.4414,188.5934,188.4414,188.5079,3925.0
2023-04-10 12:15:00,198.35,198.49,198.34,198.41,10678.0,188.4604,188.5934,188.4509,188.5174,10678.0
2023-04-10 12:20:00,198.38,198.48,198.32,198.38,12649.0,188.4889,188.5839,188.4319,188.4889,12649.0
2023-04-10 12:25:00,198.35,198.51,198.27,198.47,14754.0,188.4604,188.6124,188.3843,188.5744,14754.0
2023-04-10 12:30:00,198.52,198.67,198.52,198.58,4339.0,188.6219,188.7644,188.6219,188.6789,4339.0
2023-04-10 12:35:00,198.59,198.76,198.55,198.68,5743.0,188.6884,188.8499,188.6504,188.7739,5743.0
2023-04-10 12:40:00,198.67,198.7,198.54,198.66,6261.0,188.7644,188.7929,188.6409,188.7549,6261.0
2023-04-10 12:45:00,198.72,198.81,198.67,198.81,25711.0,188.8119,188.8974,188.7644,188.8974,25711.0
2023-04-10 12:50:00,198.84,198.89,198.75,198.84,25161.0,188.9259,188.9734,188.8404,188.9259,25161.0
2023-04-10 12:55:00,198.87,199.01,198.82,199.01,16828.0,188.9544,189.0875,188.9069,189.0875,16828.0
2023-04-10 13:00:00,199.03,199.09,199.0,199.02,8499.0,189.1065,189.1635,189.0779,189.097,8499.0
2023-04-10 13:05:00,199.02,199.09,198.97,199.06,3872.0,189.097,189.1635,189.0494,189.135,3872.0
2023-04-10 13:10:00,199.08,199.15,199.07,199.13,4249.0,189.154,189.2205,189.1445,189.2015,4249.0
2023-04-10 13:15:00,199.16,199.21,199.12,199.15,9267.0,189.23,189.2775,189.192,189.2205,9267.0
2023-04-10 13:20:00,199.13,199.15,198.88,198.9,5502.0,189.2015,189.2205,188.9639,188.9829,5502.0
2023-04-10 13:25:00,198.92,198.99,198.81,198.81,19705.0,189.0019,189.0684,188.8974,188.8974,19705.0
2023-04-10 13:30:00,198.86,198.86,198.48,198.51,17229.0,188.9449,188.9449,188.5839,188.6124,17229.0
2023-04-10 13:35:00,198.53,198.54,198.26,198.26,3958.0,188.6314,188.6409,188.3748,188.3748,3958.0
2023-04-10 13:40:00,198.27,198.32,198.11,198.15,2532.0,188.3843,188.4319,188.2323,188.2703,2532.0
2023-04-10 13:45:00,198.17,198.42,198.12,198.41,9974.0,188.2893,188.5269,188.2418,188.5174,9974.0
2023-04-10 13:50:00,198.33,198.35,197.92,198.03,13030.0,188.4414,188.4604,188.0518,188.1563,13030.0
2023-04-10 13:55:00,198.03,198.16,197.99,198.09,5626.0,188.1563,188.2798,188.1183,188.2133,5626.0
2023-04-10 14:00:00,198.15,198.15,197.91,198.08,15159.0,188.2703,188.2703,188.0423,188.2038,15159.0
2023-04-10 14:05:00,198.08,198.19,198.04,198.05,30370.0,188.2038,188.3083,188.1658,188.1753,30370.0
2023-04-10 14:10:00,198.06,198.13,197.95,198.02,4880.0,188.1848,188.2513,188.0803,188.1468,4880.0
2023-04-10 14:15:00,197.99,198.19,197.95,198.14,11515.0,188.1183,188.3083,188.0803,188.2608,11515.0
2023-04-10 14:20:00,198.15,198.16,198.01,198.04,7897.0,188.2703,188.2798,188.1373,188.1658,7897.0
2023-04-10 14:25:00,198.07,198.07,197.93,197.97,5798.0,188.1943,188.1943,188.0613,188.0993,5798.0
2023-04-10 14:30:00,198.0,198.06,197.9,197.9,6063.0,188.1278,188.1848,188.0328,188.0328,6063.0
2023-04-10 14:35:00,197.97,197.97,197.77,197.87,3050.0,188.0993,188.0993,187.9093,188.0043,3050.0
2023-04-10 14:40:00,197.86,198.0,197.74,197.97,95444.0,187.9948,188.1278,187.8808,188.0993,95444.0
2023-04-10 14:45:00,197.97,198.06,197.95,198.05,3825.0,188.0993,188.1848,188.0803,188.1753,3825.0
2023-04-10 14:50:00,198.08,198.14,197.86,197.86,3892.0,188.2038,188.2608,187.9948,187.9948,3892.0
2023-04-10 14:55:00,197.86,198.05,197.86,198.05,5059.0,187.9948,188.1753,187.9948,188.1753,5059.0
2023-04-10 15:00:00,198.05,198.1,197.97,198.1,14572.0,188.1753,188.2228,188.0993,188.2228,14572.0
2023-04-10 15:05:00,198.09,198.11,197.95,197.97,5035.0,188.2133,188.2323,188.0803,188.0993,5035.0
2023-04-10 15:10:00,198.03,198.03,197.81,197.81,6172.0,188.1563,188.1563,187.9473,187.9473,6172.0
2023-04-10 15:15:00,197.85,197.98,197.81,197.94,10183.0,187.9853,188.1088,187.9473,188.0708,10183.0
2023-04-10 15:20:00,197.95,197.96,197.62,197.66,12428.0,188.0803,188.0898,187.7668,187.8048,12428.0
2023-04-10 15:25:00,197.68,197.77,197.63,197.72,13057.0,187.8238,187.9093,187.7763,187.8618,13057.0
2023-04-10 15:30:00,197.72,197.8,197.66,197.66,12696.0,187.8618,187.9378,187.8048,187.8048,12696.0
2023-04-10 15:35:00,197.63,197.81,197.51,197.77,21986.0,187.7763,187.9473,187.6622,187.9093,21986.0
2023-04-10 15:40:00,197.77,197.92,197.68,197.72,19321.0,187.9093,188.0518,187.8238,187.8618,19321.0
2023-04-10 15:45:00,197.71,197.81,197.55,197.69,31659.0,187.8523,187.9473,187.7002,187.8333,31659.0
2023-04-10 15:50:00,197.65,197.97,197.63,197.91,97666.0,187.7953,188.0993,187.7763,188.0423,97666.0
2023-04-10 15:55:00,197.91,198.38,197.88,198.36,144186.0,188.0423,188.4889,188.0138,188.4699,144186.0
2023-04-11 09:30:00,199.44,199.73,199.21,199.67,37436.0,189.496,189.7716,189.2775,189.7145,37436.0
2023-04-11 09:35:00,199.54,199.71,199.29,199.29,12051.0,189.591,189.7525,189.3535,189.3535,12051.0
2023-04-11 09:40:00,199.36,199.48,199.21,199.34,20431.0,189.42,189.534,189.2775,189.401,20431.0
2023-04-11 09:45:00,199.36,199.97,199.28,199.73,42512.0,189.42,189.9996,189.344,189.7716,42512.0
2023-04-11 09:50:00,199.69,199.76,199.34,199.35,66307.0,189.7335,189.8001,189.401,189.4105,66307.0
2023-04-11 09:55:00,199.4,199.58,199.11,199.14,35057.0,189.458,189.629,189.1825,189.211,35057.0
2023-04-11 10:00:00,199.18,199.21,198.82,199.06,13354.0,189.249,189.2775,188.9069,189.135,13354.0
2023-04-11 10:05:00,199.04,199.18,199.0,199.13,17954.0,189.116,189.249,189.0779,189.2015,17954.0
2023-04-11 10:10:00,199.19,199.35,199.15,199.19,12735.0,189.2585,189.4105,189.2205,189.2585,12735.0
2023-04-11 10:15:00,199.21,199.33,199.12,199.25,10905.0,189.2775,189.3915,189.192,189.3155,10905.0
2023-04-11 10:20:00,199.25,199.25,199.07,199.25,22776.0,189.3155,189.3155,189.1445,189.3155,22776.0
2023-04-11 10:25:00,199.22,199.38,199.21,199.29,10187.0,189.287,189.439,189.2775,189.3535,10187.0
2023-04-11 10:30:00,199.3,199.35,199.17,199.17,16555.0,189.363,189.4105,189.2395,189.2395,16555.0
2023-04-11 10:35:00,199.17,199.19,198.9,198.97,58346.0,189.2395,189.2585,188.9829,189.0494,58346.0
2023-04-11 10:40:00,198.97,199.23,198.87,199.12,14469.0,189.0494,189.2965,188.9544,189.192,14469.0
2023-04-11 10:45:00,199.1,199.11,198.85,199.0,14873.0,189.173,189.1825,188.9354,189.0779,14873.0
2023-04-11 10:50:00,199.0,199.1,198.9,199.1,12272.0,189.0779,189.173,188.9829,189.173,12272.0
2023-04-11 10:55:00,199.13,199.44,199.12,199.3,20687.0,189.2015,189.496,189.192,189.363,20687.0
2023-04-11 11:00:00,199.29,199.4,199.2,199.35,19253.0,189.3535,189.458,189.268,189.4105,19253.0
2023-04-11 11:05:00,199.34,199.35,199.08,199.12,9816.0,189.401,189.4105,189.154,189.192,9816.0
2023-04-11 11:10:00,199.13,199.33,199.13,199.19,18416.0,189.2015,189.3915,189.2015,189.2585,18416.0
2023-04-11 11:15:00,199.19,199.25,199.04,199.16,14841.0,189.2585,189.3155,189.116,189.23,14841.0
2023-04-11 11:20:00,199.15,199.22,199.08,199.12,13735.0,189.2205,189.287,189.154,189.192,13735.0
2023-04-11 11:25:00,199.17,199.19,198.94,198.98,16788.0,189.2395,189.2585,189.0209,189.0589,16788.0
2023-04-11 11:30:00,198.95,199.04,198.93,198.94,11888.0,189.0304,189.116,189.0114,189.0209,11888.0
2023-04-11 11:35:00,198.92,198.96,198.86,198.93,7009.0,189.0019,189.0399,188.9449,189.0114,7009.0
2023-04-11 11:40:00,198.9,198.98,198.87,198.89,15369.0,188.9829,189.0589,188.9544,188.9734,15369.0
2023-04-11 11:45:00,198.95,199.15,198.88,199.14,20099.0,189.0304,189.2205,188.9639,189.211,20099.0
2023-04-11 11:50:00,199.15,199.17,198.95,198.99,9660.0,189.2205,189.2395,189.0304,189.0684,9660.0
2023-04-11 11:55:00,199.0,199.1,198.97,199.09,7882.0,189.0779,189.173,189.0494,189.1635,7882.0
2023-04-11 12:00:00,199.22,199.27,199.11,199.12,17788.0,189.287,189.3345,189.1825,189.192,17788.0
2023-04-11 12:05:00,199.12,199.14,198.94,198.94,9117.0,189.192,189.211,189.0209,189.0209,9117.0
2023-04-11 12:10:00,198.99,199.1,198.96,199.05,15140.0,189.0684,189.173,189.0399,189.1255,15140.0
2023-04-11 12:15:00,199.07,199.14,198.88,199.0,18340.0,189.1445,189.211,188.9639,189.0779,18340.0
2023-04-11 12:20:00,199.0,199.02,198.85,198.91,11765.0,189.0779,189.097,188.9354,188.9924,11765.0
2023-04-11 12:25:00,198.9,199.04,198.83,199.04,4172.0,188.9829,189.116,188.9164,189.116,4172.0
2023-04-11 12:30:00,199.03,199.04,198.87,198.94,7063.0,189.1065,189.116,188.9544,189.0209,7063.0
2023-04-11 12:35:00,198.94,198.97,198.79,198.85,6209.0,189.0209,189.0494,188.8784,188.9354,6209.0
2023-04-11 12:40:00,198.9,198.97,198.83,198.9,7442.0,188.9829,189.0494,188.9164,188.9829,7442.0
2023-04-11 12:45:00,198.94,199.12,198.92,199.01,23149.0,189.0209,189.192,189.0019,189.0875,23149.0
2023-04-11 12:50:00,199.03,199.28,199.03,199.08,13852.0,189.1065,189.344,189.1065,189.154,13852.0
2023-04-11 12:55:00,199.06,199.23,199.02,199.19,8471.0,189.135,189.2965,189.097,189.2585,8471.0
2023-04-11 13:00:00,199.19,199.38,199.1,199.16,111019.0,189.2585,189.439,189.173,189.23,111019.0
2023-04-11 13:05:00,199.18,199.75,199.17,199.75,5260.0,189.249,189.7906,189.2395,189.7906,5260.0
2023-04-11 13:10:00,199.76,199.77,199.44,199.44,8893.0,189.8001,189.8096,189.496,189.496,8893.0
2023-04-11 13:15:00,199.47,199.5,199.27,199.29,20511.0,189.5245,189.553,189.3345,189.3535,20511.0
2023-04-11 13:20:00,199.3,199.3,199.09,199.15,8627.0,189.363,189.363,189.1635,189.2205,8627.0
2023-04-11 13:25:00,199.17,199.5,199.15,199.47,5317.0,189.2395,189.553,189.2205,189.5245,5317.0
2023-04-11 13:30:00,199.47,199.53,199.32,199.42,17623.0,189.5245,189.5815,189.382,189.477,17623.0
2023-04-11 13:35:00,199.45,199.76,199.39,199.75,12458.0,189.5055,189.8001,189.4485,189.7906,12458.0
2023-04-11 13:40:00,199.76,199.76,199.6,199.63,10829.0,189.8001,189.8001,189.648,189.6765,10829.0
2023-04-11 13:45:00,199.62,199.7,199.49,199.6,18557.0,189.667,189.743,189.5435,189.648,18557.0
2023-04-11 13:50:00,199.63,199.65,199.5,199.65,12936.0,189.6765,189.6955,189.553,189.6955,12936.0
2023-04-11 13:55:00,199.65,199.81,199.64,199.71,16989.0,189.6955,189.8476,189.686,189.7525,16989.0
2023-04-11 14:00:00,199.74,200.06,199.7,199.84,18329.0,189.7811,190.0851,189.743,189.8761,18329.0
2023-04-11 14:05:00,199.86,199.91,199.77,199.86,12093.0,189.8951,189.9426,189.8096,189.8951,12093.0
2023-04-11 14:10:00,199.84,199.87,199.49,199.49,32485.0,189.8761,189.9046,189.5435,189.5435,32485.0
2023-04-11 14:15:00,199.49,199.71,199.49,199.7,11467.0,189.5435,189.7525,189.5435,189.743,11467.0
2023-04-11 14:20:00,199.7,199.72,199.61,199.67,11930.0,189.743,189.7621,189.6575,189.7145,11930.0
2023-04-11 14:25:00,199.67,199.68,199.5,199.56,25649.0,189.7145,189.724,189.553,189.61,25649.0
2023-04-11 14:30:00,199.59,199.68,199.42,199.46,25930.0,189.6385,189.724,189.477,189.515,25930.0
2023-04-11 14:35:00,199.46,199.53,199.38,199.43,26288.0,189.515,189.5815,189.439,189.4865,26288.0
2023-04-11 14:40:00,199.45,199.66,199.38,199.59,26008.0,189.5055,189.705,189.439,189.6385,26008.0
2023-04-11 14:45:00,199.61,199.66,199.45,199.59,19757.0,189.6575,189.705,189.5055,189.6385,19757.0
2023-04-11 14:50:00,199.55,199.58,199.44,199.52,23300.0,189.6005,189.629,189.496,189.572,23300.0
2023-04-11 14:55:00,199.55,199.55,199.45,199.49,11320.0,189.6005,189.6005,189.5055,189.5435,11320.0
2023-04-11 15:00:00,199.5,199.55,199.47,199.5,10941.0,189.553,189.6005,189.5245,189.553,10941.0
2023-04-11 15:05:00,199.5,199.69,199.45,199.69,174100.0,189.553,189.7335,189.5055,189.7335,174100.0
2023-04-11 15:10:00,199.75,199.76,199.57,199.69,32122.0,189.7906,189.8001,189.6195,189.7335,32122.0
2023-04-11 15:15:00,199.71,199.93,199.71,199.88,15716.0,189.7525,189.9616,189.7525,189.9141,15716.0
2023-04-11 15:20:00,199.88,199.94,199.79,199.82,43511.0,189.9141,189.9711,189.8286,189.8571,43511.0
2023-04-11 15:25:00,199.84,199.89,199.76,199.82,14891.0,189.8761,189.9236,189.8001,189.8571,14891.0
2023-04-11 15:30:00,199.85,199.87,199.69,199.73,22946.0,189.8856,189.9046,189.7335,189.7716,22946.0
2023-04-11 15:35:00,199.71,199.71,199.4,199.43,26429.0,189.7525,189.7525,189.458,189.4865,26429.0
2023-04-11 15:40:00,199.41,199.42,199.21,199.27,45356.0,189.4675,189.477,189.2775,189.3345,45356.0
2023-04-11 15:45:00,199.26,199.26,199.06,199.06,67514.0,189.325,189.325,189.135,189.135,67514.0
2023-04-11 15:50:00,199.0,199.06,198.51,198.77,119578.0,189.0779,189.135,188.6124,188.8594,119578.0
2023-04-11 15:55:00,198.78,198.98,198.59,198.94,150908.0,188.8689,189.0589,188.6884,189.0209,150908.0
2023-04-12 09:30:00,199.76,199.98,199.07,199.46,38645.0,189.8001,190.0091,189.1445,189.515,38645.0
2023-04-12 09:35:00,199.49,199.97,199.25,199.39,17293.0,189.5435,189.9996,189.3155,189.4485,17293.0
2023-04-12 09:40:00,199.45,199.68,199.05,199.32,28025.0,189.5055,189.724,189.1255,189.382,28025.0
2023-04-12 09:45:00,199.34,199.98,199.24,199.49,41327.0,189.401,190.0091,189.306,189.5435,41327.0
2023-04-12 09:50:00,199.56,199.81,198.65,199.81,47119.0,189.61,189.8476,188.7454,189.8476,47119.0
2023-04-12 09:55:00,199.82,200.12,199.75,200.01,19871.0,189.8571,190.1421,189.7906,190.0376,19871.0
2023-04-12 10:00:00,200.07,200.48,200.02,200.09,21288.0,190.0946,190.4842,190.0471,190.1136,21288.0
2023-04-12 10:05:00,200.06,200.08,199.85,200.07,12721.0,190.0851,190.1041,189.8856,190.0946,12721.0
2023-04-12 10:10:00,200.08,200.29,200.01,200.13,12208.0,190.1041,190.3036,190.0376,190.1516,12208.0
2023-04-12 10:15:00,200.13,200.69,200.08,200.36,14191.0,190.1516,190.6837,190.1041,190.3701,14191.0
2023-04-12 10:20:00,200.39,200.63,200.17,200.18,15651.0,190.3986,190.6267,190.1896,190.1991,15651.0
2023-04-12 10:25:00,200.17,200.17,199.67,200.06,14940.0,190.1896,190.1896,189.7145,190.0851,14940.0
2023-04-12 10:30:00,200.04,200.14,199.56,199.66,14650.0,190.0661,190.1611,189.61,189.705,14650.0
2023-04-12 10:35:00,199.6,199.85,199.5,199.85,15746.0,189.648,189.8856,189.553,189.8856,15746.0
2023-04-12 10:40:00,199.86,200.19,199.84,199.84,8947.0,189.8951,190.2086,189.8761,189.8761,8947.0
2023-04-12 10:45:00,199.81,199.89,199.53,199.56,16882.0,189.8476,189.9236,189.5815,189.61,16882.0
2023-04-12 10:50:00,199.54,199.71,199.54,199.63,13039.0,189.591,189.7525,189.591,189.6765,13039.0
2023-04-12 10:55:00,199.61,199.61,199.29,199.47,17886.0,189.6575,189.6575,189.3535,189.5245,17886.0
2023-04-12 11:00:00,199.45,199.68,199.44,199.5,11211.0,189.5055,189.724,189.496,189.553,11211.0
2023-04-12 11:05:00,199.45,199.5,199.12,199.26,7504.0,189.5055,189.553,189.192,189.325,7504.0
2023-04-12 11:10:00,199.26,199.35,198.93,199.01,12621.0,189.325,189.4105,189.0114,189.0875,12621.0
2023-04-12 11:15:00,199.03,199.23,199.0,199.08,10912.0,189.1065,189.2965,189.0779,189.154,10912.0
2023-04-12 11:20:00,199.09,199.44,199.09,199.44,5403.0,189.1635,189.496,189.1635,189.496,5403.0
2023-04-12 11:25:00,199.47,199.66,199.4,199.42,12427.0,189.5245,189.705,189.458,189.477,12427.0
2023-04-12 11:30:00,199.42,199.46,199.1,199.1,9591.0,189.477,189.515,189.173,189.173,9591.0
2023-04-12 11:35:00,199.12,199.29,199.07,199.28,5977.0,189.192,189.3535,189.1445,189.344,5977.0
2023-04-12 11:40:00,199.25,199.33,199.12,199.3,7946.0,189.3155,189.3915,189.192,189.363,7946.0
2023-04-12 11:45:00,199.31,199.44,199.26,199.26,4284.0,189.3725,189.496,189.325,189.325,4284.0
2023-04-12 11:50:00,199.28,199.41,199.22,199.4,4122.0,189.344,189.4675,189.287,189.458,4122.0
2023-04-12 11:55:00,199.41,199.54,199.37,199.4,6437.0,189.4675,189.591,189.4295,189.458,6437.0
2023-04-12 12:00:00,199.48,199.7,199.39,199.4,6185.0,189.534,189.743,189.4485,189.458,6185.0
2023-04-12 12:05:00,199.38,199.41,199.15,199.17,9217.0,189.439,189.4675,189.2205,189.2395,9217.0
2023-04-12 12:10:00,199.14,199.21,198.99,199.21,19971.0,189.211,189.2775,189.0684,189.2775,19971.0
2023-04-12 12:15:00,199.27,199.39,199.24,199.26,6617.0,189.3345,189.4485,189.306,189.325,6617.0
2023-04-12 12:20:00,199.26,199.28,199.07,199.09,3753.0,189.325,189.344,189.1445,189.1635,3753.0
2023-04-12 12:25:00,199.16,199.41,199.13,199.29,4904.0,189.23,189.4675,189.2015,189.3535,4904.0
2023-04-12 12:30:00,199.33,199.34,199.13,199.28,8507.0,189.3915,189.401,189.2015,189.344,8507.0
2023-04-12 12:35:00,199.32,199.38,199.26,199.29,4897.0,189.382,189.439,189.325,189.3535,4897.0
2023-04-12 12:40:00,199.28,199.29,199.13,199.28,4616.0,189.344,189.3535,189.2015,189.344,4616.0
2023-04-12 12:45:00,199.3,199.41,199.26,199.31,6507.0,189.363,189.4675,189.325,189.3725,6507.0
2023-04-12 12:50:00,199.29,199.3,199.17,199.28,9860.0,189.3535,189.363,189.2395,189.344,9860.0
2023-04-12 12:55:00,199.29,199.34,199.21,199.24,7725.0,189.3535,189.401,189.2775,189.306,7725.0
2023-04-12 13:00:00,199.25,199.46,199.25,199.42,6281.0,189.3155,189.515,189.3155,189.477,6281.0
2023-04-12 13:05:00,199.41,199.67,199.41,199.65,2923.0,189.4675,189.7145,189.4675,189.6955,2923.0
2023-04-12 13:10:00,199.67,199.84,199.58,199.8,36515.0,189.7145,189.8761,189.629,189.8381,36515.0
2023-04-12 13:15:00,199.84,199.84,199.69,199.8,6886.0,189.8761,189.8761,189.7335,189.8381,6886.0
2023-04-12 13:20:00,199.78,199.84,199.71,199.77,5707.0,189.8191,189.8761,189.7525,189.8096,5707.0
2023-04-12 13:25:00,199.8,199.9,199.76,199.78,12709.0,189.8381,189.9331,189.8001,189.8191,12709.0
2023-04-12 13:30:00,199.77,199.83,199.71,199.72,9391.0,189.8096,189.8666,189.7525,189.7621,9391.0
2023-04-12 13:35:00,199.72,199.89,199.72,199.73,9890.0,189.7621,189.9236,189.7621,189.7716,9890.0
2023-04-12 13:40:00,199.7,199.75,199.49,199.63,9783.0,189.743,189.7906,189.5435,189.6765,9783.0
2023-04-12 13:45:00,199.6,199.62,199.49,199.52,11175.0,189.648,189.667,189.5435,189.572,11175.0
2023-04-12 13:50:00,199.55,199.6,199.51,199.53,20746.0,189.6005,189.648,189.5625,189.5815,20746.0
2023-04-12 13:55:00,199.52,199.59,199.48,199.58,7525.0,189.572,189.6385,189.534,189.629,7525.0
2023-04-12 14:00:00,199.58,199.75,199.34,199.53,20115.0,189.629,189.7906,189.401,189.5815,20115.0
2023-04-12 14:05:00,199.49,199.79,199.39,199.45,12039.0,189.5435,189.8286,189.4485,189.5055,12039.0
2023-04-12 14:10:00,199.48,199.9,199.43,199.9,5960.0,189.534,189.9331,189.4865,189.9331,5960.0
2023-04-12 14:15:00,199.93,199.93,199.79,199.87,8036.0,189.9616,189.9616,189.8286,189.9046,8036.0
2023-04-12 14:20:00,199.89,199.94,199.79,199.79,11265.0,189.9236,189.9711,189.8286,189.8286,11265.0
2023-04-12 14:25:00,199.78,199.78,199.0,199.09,19119.0,189.8191,189.8191,189.0779,189.1635,19119.0
2023-04-12 14:30:00,199.04,199.11,198.85,198.95,7317.0,189.116,189.1825,188.9354,189.0304,7317.0
2023-04-12 14:35:00,198.97,199.07,198.84,198.88,8838.0,189.0494,189.1445,188.9259,188.9639,8838.0
2023-04-12 14:40:00,198.83,199.15,198.83,199.15,5375.0,188.9164,189.2205,188.9164,189.2205,5375.0
2023-04-12 14:45:00,199.18,199.2,198.71,198.75,6311.0,189.249,189.268,188.8024,188.8404,6311.0
2023-04-12 14:50:00,198.78,198.92,198.71,198.92,9298.0,188.8689,189.0019,188.8024,189.0019,9298.0
2023-04-12 14:55:00,198.89,199.09,198.89,198.93,6760.0,188.9734,189.1635,188.9734,189.0114,6760.0
2023-04-12 15:00:00,199.0,199.14,198.66,198.66,8795.0,189.0779,189.211,188.7549,188.7549,8795.0
2023-04-12 15:05:00,198.72,198.78,198.63,198.63,7077.0,188.8119,188.8689,188.7264,188.7264,7077.0
2023-04-12 15:10:00,198.62,198.63,198.42,198.56,10237.0,188.7169,188.7264,188.5269,188.6599,10237.0
2023-04-12 15:15:00,198.56,198.56,198.31,198.41,6691.0,188.6599,188.6599,188.4224,188.5174,6691.0
2023-04-12 15:20:00,198.34,198.53,198.31,198.38,9480.0,188.4509,188.6314,188.4224,188.4889,9480.0
2023-04-12 15:25:00,198.44,198.49,198.24,198.25,15804.0,188.5459,188.5934,188.3558,188.3653,15804.0
2023-04-12 15:30:00,198.24,198.47,198.23,198.33,12884.0,188.3558,188.5744,188.3463,188.4414,12884.0
2023-04-12 15:35:00,198.32,198.58,198.29,198.51,14543.0,188.4319,188.6789,188.4034,188.6124,14543.0
2023-04-12 15:40:00,198.54,198.61,198.43,198.55,10590.0,188.6409,188.7074,188.5364,188.6504,10590.0
2023-04-12 15:45:00,198.56,198.85,198.36,198.44,18536.0,188.6599,188.9354,188.4699,188.5459,18536.0
2023-04-12 15:50:00,198.36,198.6,198.32,198.47,26657.0,188.4699,188.6979,188.4319,188.5744,26657.0
2023-04-12 15:55:00,198.42,198.87,198.32,198.8,107259.0,188.5269,188.9544,188.4319,188.8879,107259.0
2023-04-13 09:30:00,198.89,199.7,198.63,198.88,32569.0,188.9734,189.743,188.7264,188.9639,32569.0
2023-04-13 09:35:00,198.88,198.88,198.06,198.23,14069.0,188.9639,188.9639,188.1848,188.3463,14069.0
2023-04-13 09:40:00,198.24,198.65,198.2,198.29,13041.0,188.3558,188.7454,188.3178,188.4034,13041.0
2023-04-13 09:45:00,198.42,198.46,198.01,198.11,11383.0,188.5269,188.5649,188.1373,188.2323,11383.0
2023-04-13 09:50:00,198.11,198.25,197.62,197.63,34635.0,188.2323,188.3653,187.7668,187.7763,34635.0
2023-04-13 09:55:00,197.67,197.79,196.73,196.85,11306.0,187.8143,187.9283,186.9211,187.0351,11306.0
2023-04-13 10:00:00,196.9,196.99,196.76,196.99,8049.0,187.0827,187.1682,186.9496,187.1682,8049.0
2023-04-13 10:05:00,197.01,197.19,196.86,197.13,11041.0,187.1872,187.3582,187.0446,187.3012,11041.0
2023-04-13 10:10:00,197.04,197.38,197.02,197.33,7705.0,187.2157,187.5387,187.1967,187.4912,7705.0
2023-04-13 10:15:00,197.4,197.95,197.35,197.93,11261.0,187.5577,188.0803,187.5102,188.0613,11261.0
2023-04-13 10:20:00,197.96,198.18,197.9,197.93,14366.0,188.0898,188.2988,188.0328,188.0613,14366.0
2023-04-13 10:25:00,197.96,198.09,197.91,198.04,6984.0,188.0898,188.2133,188.0423,188.1658,6984.0
2023-04-13 10:30:00,198.06,198.1,197.43,197.6,8311.0,188.1848,188.2228,187.5862,187.7478,8311.0
2023-04-13 10:35:00,197.61,197.93,197.6,197.76,16006.0,187.7573,188.0613,187.7478,187.8998,16006.0
2023-04-13 10:40:00,197.78,197.87,197.42,197.67,17032.0,187.9188,188.0043,187.5767,187.8143,17032.0
2023-04-13 10:45:00,197.67,197.71,197.41,197.41,12872.0,187.8143,187.8523,187.5672,187.5672,12872.0
2023-04-13 10:50:00,197.45,197.92,197.44,197.9,11722.0,187.6052,188.0518,187.5957,188.0328,11722.0
2023-04-13 10:55:00,197.86,197.88,197.47,197.57,19760.0,187.9948,188.0138,187.6242,187.7192,19760.0
2023-04-13 11:00:00,197.58,197.82,197.58,197.82,8967.0,187.7288,187.9568,187.7288,187.9568,8967.0
2023-04-13 11:05:00,197.85,197.87,197.74,197.85,6684.0,187.9853,188.0043,187.8808,187.9853,6684.0
2023-04-13 11:10:00,197.85,197.93,197.67,197.69,20407.0,187.9853,188.0613,187.8143,187.8333,20407.0
2023-04-13 11:15:00,197.69,197.8,197.56,197.77,10086.0,187.8333,187.9378,187.7097,187.9093,10086.0
2023-04-13 11:20:00,197.8,197.95,197.66,197.92,9928.0,187.9378,188.0803,187.8048,188.0518,9928.0
2023-04-13 11:25:00,197.91,197.97,197.86,197.93,6620.0,188.0423,188.0993,187.9948,188.0613,6620.0
2023-04-13 11:30:00,197.85,197.88,197.74,197.74,4236.0,187.9853,188.0138,187.8808,187.8808,4236.0
2023-04-13 11:35:00,197.78,197.86,197.68,197.81,8410.0,187.9188,187.9948,187.8238,187.9473,8410.0
2023-04-13 11:40:00,197.91,197.95,197.65,197.7,14226.0,188.0423,188.0803,187.7953,187.8428,14226.0
2023-04-13 11:45:00,197.67,197.8,197.64,197.72,9322.0,187.8143,187.9378,187.7858,187.8618,9322.0
2023-04-13 11:50:00,197.74,197.74,197.52,197.52,8494.0,187.8808,187.8808,187.6717,187.6717,8494.0
2023-04-13 11:55:00,197.5,197.58,197.46,197.47,15215.0,187.6527,187.7288,187.6147,187.6242,15215.0
2023-04-13 12:00:00,197.5,197.6,197.46,197.46,16410.0,187.6527,187.7478,187.6147,187.6147,16410.0
2023-04-13 12:05:00,197.48,197.81,197.48,197.68,11360.0,187.6337,187.9473,187.6337,187.8238,11360.0
2023-04-13 12:10:00,197.66,197.71,197.49,197.49,8065.0,187.8048,187.8523,187.6432,187.6432,8065.0
2023-04-13 12:15:00,197.48,197.59,197.39,197.44,24404.0,187.6337,187.7383,187.5482,187.5957,24404.0
2023-04-13 12:20:00,197.43,197.53,197.43,197.48,11223.0,187.5862,187.6812,187.5862,187.6337,11223.0
2023-04-13 12:25:00,197.48,197.63,197.45,197.59,12446.0,187.6337,187.7763,187.6052,187.7383,12446.0
2023-04-13 12:30:00,197.63,197.77,197.6,197.65,17769.0,187.7763,187.9093,187.7478,187.7953,17769.0
2023-04-13 12:35:00,197.62,197.66,197.4,197.55,13935.0,187.7668,187.8048,187.5577,187.7002,13935.0
2023-04-13 12:40:00,197.56,197.61,197.42,197.54,10459.0,187.7097,187.7573,187.5767,187.6907,10459.0
2023-04-13 12:45:00,197.55,197.59,197.44,197.5,12822.0,187.7002,187.7383,187.5957,187.6527,12822.0
2023-04-13 12:50:00,197.5,197.6,197.46,197.52,16365.0,187.6527,187.7478,187.6147,187.6717,16365.0
2023-04-13 12:55:00,197.55,197.62,197.52,197.58,32171.0,187.7002,187.7668,187.6717,187.7288,32171.0
2023-04-13 13:00:00,197.59,197.65,197.36,197.62,16764.0,187.7383,187.7953,187.5197,187.7668,16764.0
2023-04-13 13:05:00,197.59,197.62,197.52,197.56,8753.0,187.7383,187.7668,187.6717,187.7097,8753.0
2023-04-13 13:10:00,197.54,197.8,197.53,197.79,21839.0,187.6907,187.9378,187.6812,187.9283,21839.0
2023-04-13 13:15:00,197.78,197.86,197.72,197.82,23156.0,187.9188,187.9948,187.8618,187.9568,23156.0
2023-04-13 13:20:00,197.8,197.89,197.7,197.84,16797.0,187.9378,188.0233,187.8428,187.9758,16797.0
2023-04-13 13:25:00,197.87,197.94,197.75,197.75,15054.0,188.0043,188.0708,187.8903,187.8903,15054.0
2023-04-13 13:30:00,197.76,197.77,197.59,197.7,15445.0,187.8998,187.9093,187.7383,187.8428,15445.0
2023-04-13 13:35:00,197.68,197.84,197.66,197.71,28261.0,187.8238,187.9758,187.8048,187.8523,28261.0
2023-04-13 13:40:00,197.68,198.05,197.66,197.97,32132.0,187.8238,188.1753,187.8048,188.0993,32132.0
2023-04-13 13:45:00,197.99,198.09,197.92,198.0,24241.0,188.1183,188.2133,188.0518,188.1278,24241.0
2023-04-13 13:50:00,198.0,198.09,197.89,198.0,42102.0,188.1278,188.2133,188.0233,188.1278,42102.0
2023-04-13 13:55:00,197.99,197.99,197.82,197.86,22767.0,188.1183,188.1183,187.9568,187.9948,22767.0
2023-04-13 14:00:00,197.85,198.02,197.83,197.93,18867.0,187.9853,188.1468,187.9663,188.0613,18867.0
2023-04-13 14:05:00,197.93,198.06,197.92,198.01,34368.0,188.0613,188.1848,188.0518,188.1373,34368.0
2023-04-13 14:10:00,198.01,198.13,197.98,198.13,28022.0,188.1373,188.2513,188.1088,188.2513,28022.0
2023-04-13 14:15:00,198.13,198.24,198.1,198.19,23623.0,188.2513,188.3558,188.2228,188.3083,23623.0
2023-04-13 14:20:00,198.18,198.2,198.02,198.08,25246.0,188.2988,188.3178,188.1468,188.2038,25246.0
2023-04-13 14:25:00,198.08,198.24,198.08,198.14,12982.0,188.2038,188.3558,188.2038,188.2608,12982.0
2023-04-13 14:30:00,198.15,198.24,198.12,198.18,16517.0,188.2703,188.3558,188.2418,188.2988,16517.0
2023-04-13 14:35:00,198.18,198.18,197.95,197.97,19962.0,188.2988,188.2988,188.0803,188.0993,19962.0
2023-04-13 14:40:00,197.97,198.14,197.94,198.06,26929.0,188.0993,188.2608,188.0708,188.1848,26929.0
2023-04-13 14:45:00,198.04,198.06,197.89,197.98,15243.0,188.1658,188.1848,188.0233,188.1088,15243.0
2023-04-13 14:50:00,197.99,198.04,197.95,198.0,16144.0,188.1183,188.1658,188.0803,188.1278,16144.0
2023-04-13 14:55:00,198.02,198.15,197.97,198.09,17384.0,188.1468,188.2703,188.0993,188.2133,17384.0
2023-04-13 15:00:00,198.09,198.16,197.98,198.0,23780.0,188.2133,188.2798,188.1088,188.1278,23780.0
2023-04-13 15:05:00,197.98,198.0,197.76,197.8,14190.0,188.1088,188.1278,187.8998,187.9378,14190.0
2023-04-13 15:10:00,197.8,197.84,197.68,197.68,26348.0,187.9378,187.9758,187.8238,187.8238,26348.0
2023-04-13 15:15:00,197.69,197.79,197.6,197.74,24931.0,187.8333,187.9283,187.7478,187.8808,24931.0
2023-04-13 15:20:00,197.74,197.89,197.68,197.7,25507.0,187.8808,188.0233,187.8238,187.8428,25507.0
2023-04-13 15:25:00,197.69,197.73,197.65,197.7,24042.0,187.8333,187.8713,187.7953,187.8428,24042.0
2023-04-13 15:30:00,197.69,197.79,197.62,197.68,29871.0,187.8333,187.9283,187.7668,187.8238,29871.0
2023-04-13 15:35:00,197.67,197.73,197.61,197.7,33515.0,187.8143,187.8713,187.7573,187.8428,33515.0
2023-04-13 15:40:00,197.7,197.93,197.7,197.83,39211.0,187.8428,188.0613,187.8428,187.9663,39211.0
2023-04-13 15:45:00,197.8,197.84,197.71,197.77,53016.0,187.9378,187.9758,187.8523,187.9093,53016.0
2023-04-13 15:50:00,197.74,197.85,197.48,197.83,72825.0,187.8808,187.9853,187.6337,187.9663,72825.0
2023-04-13 15:55:00,197.83,197.94,197.59,197.91,150470.0,187.9663,188.0708,187.7383,188.0423,150470.0
2023-04-14 09:30:00,198.13,198.88,197.7,198.8,70932.0,188.2513,188.9639,187.8428,188.8879,70932.0
2023-04-14 09:35:00,198.8,199.22,198.67,198.9,22182.0,188.8879,189.287,188.7644,188.9829,22182.0
2023-04-14 09:40:00,198.93,199.37,198.78,199.37,12649.0,189.0114,189.4295,188.8689,189.4295,12649.0
2023-04-14 09:45:00,199.57,199.64,199.14,199.35,12962.0,189.6195,189.686,189.211,189.4105,12962.0
2023-04-14 09:50:00,199.37,199.41,199.03,199.15,15522.0,189.4295,189.4675,189.1065,189.2205,15522.0
2023-04-14 09:55:00,199.18,199.24,198.99,199.06,14609.0,189.249,189.306,189.0684,189.135,14609.0
2023-04-14 10:00:00,199.03,199.05,198.72,198.88,28663.0,189.1065,189.1255,188.8119,188.9639,28663.0
2023-04-14 10:05:00,198.9,198.92,198.41,198.65,26279.0,188.9829,189.0019,188.5174,188.7454,26279.0
2023-04-14 10:10:00,198.7,198.82,198.56,198.78,15387.0,188.7929,188.9069,188.6599,188.8689,15387.0
2023-04-14 10:15:00,198.72,198.81,198.39,198.56,16448.0,188.8119,188.8974,188.4984,188.6599,16448.0
2023-04-14 10:20:00,198.61,198.77,198.46,198.57,13816.0,188.7074,188.8594,188.5649,188.6694,13816.0
2023-04-14 10:25:00,198.6,198.64,198.46,198.61,6155.0,188.6979,188.7359,188.5649,188.7074,6155.0
2023-04-14 10:30:00,198.7,198.89,198.46,198.59,26521.0,188.7929,188.9734,188.5649,188.6884,26521.0
2023-04-14 10:35:00,198.62,198.87,198.56,198.8,22597.0,188.7169,188.9544,188.6599,188.8879,22597.0
2023-04-14 10:40:00,198.77,198.8,198.42,198.51,4299.0,188.8594,188.8879,188.5269,188.6124,4299.0
2023-04-14 10:45:00,198.65,198.85,198.63,198.71,12602.0,188.7454,188.9354,188.7264,188.8024,12602.0
2023-04-14 10:50:00,198.66,198.77,198.29,198.3,6035.0,188.7549,188.8594,188.4034,188.4129,6035.0
2023-04-14 10:55:00,198.43,198.7,198.39,198.51,15842.0,188.5364,188.7929,188.4984,188.6124,15842.0
2023-04-14 11:00:00,198.53,198.56,198.31,198.41,5078.0,188.6314,188.6599,188.4224,188.5174,5078.0
2023-04-14 11:05:00,198.38,198.5,198.31,198.44,5757.0,188.4889,188.6029,188.4224,188.5459,5757.0
2023-04-14 11:10:00,198.48,198.5,198.33,198.45,6374.0,188.5839,188.6029,188.4414,188.5554,6374.0
2023-04-14 11:15:00,198.42,198.53,198.28,198.33,8119.0,188.5269,188.6314,188.3938,188.4414,8119.0
2023-04-14 11:20:00,198.34,198.4,198.22,198.25,7106.0,188.4509,188.5079,188.3368,188.3653,7106.0
2023-04-14 11:25:00,198.22,198.32,198.15,198.27,7185.0,188.3368,188.4319,188.2703,188.3843,7185.0
2023-04-14 11:30:00,198.3,198.4,198.17,198.36,18129.0,188.4129,188.5079,188.2893,188.4699,18129.0
2023-04-14 11:35:00,198.36,198.47,198.3,198.42,9607.0,188.4699,188.5744,188.4129,188.5269,9607.0
2023-04-14 11:40:00,198.42,198.58,198.41,198.43,31205.0,188.5269,188.6789,188.5174,188.5364,31205.0
2023-04-14 11:45:00,198.48,198.75,198.45,198.62,16151.0,188.5839,188.8404,188.5554,188.7169,16151.0
2023-04-14 11:50:00,198.63,198.64,198.44,198.61,18328.0,188.7264,188.7359,188.5459,188.7074,18328.0
2023-04-14 11:55:00,198.58,198.61,198.45,198.61,8870.0,188.6789,188.7074,188.5554,188.7074,8870.0
2023-04-14 12:00:00,198.6,198.82,198.6,198.65,8641.0,188.6979,188.9069,188.6979,188.7454,8641.0
2023-04-14 12:05:00,198.72,198.83,198.58,198.74,6553.0,188.8119,188.9164,188.6789,188.8309,6553.0
2023-04-14 12:10:00,198.78,198.87,198.7,198.75,9494.0,188.8689,188.9544,188.7929,188.8404,9494.0
2023-04-14 12:15:00,198.77,198.89,198.73,198.88,5306.0,188.8594,188.9734,188.8214,188.9639,5306.0
2023-04-14 12:20:00,198.84,198.9,198.73,198.74,25104.0,188.9259,188.9829,188.8214,188.8309,25104.0
2023-04-14 12:25:00,198.71,198.76,198.52,198.58,8913.0,188.8024,188.8499,188.6219,188.6789,8913.0
2023-04-14 12:30:00,198.58,198.59,198.42,198.56,5417.0,188.6789,188.6884,188.5269,188.6599,5417.0
2023-04-14 12:35:00,198.56,198.57,198.34,198.39,7938.0,188.6599,188.6694,188.4509,188.4984,7938.0
2023-04-14 12:40:00,198.38,198.49,198.3,198.31,6341.0,188.4889,188.5934,188.4129,188.4224,6341.0
2023-04-14 12:45:00,198.32,198.47,198.23,198.4,5789.0,188.4319,188.5744,188.3463,188.5079,5789.0
2023-04-14 12:50:00,198.46,198.46,198.17,198.19,7700.0,188.5649,188.5649,188.2893,188.3083,7700.0
2023-04-14 12:55:00,198.16,198.17,197.96,197.99,8901.0,188.2798,188.2893,188.0898,188.1183,8901.0
2023-04-14 13:00:00,198.02,198.13,198.01,198.08,5220.0,188.1468,188.2513,188.1373,188.2038,5220.0
2023-04-14 13:05:00,198.1,198.21,197.89,197.93,10345.0,188.2228,188.3273,188.0233,188.0613,10345.0
2023-04-14 13:10:00,197.93,198.32,197.93,198.28,3793.0,188.0613,188.4319,188.0613,188.3938,3793.0
2023-04-14 13:15:00,198.29,198.54,198.28,198.37,6908.0,188.4034,188.6409,188.3938,188.4794,6908.0
2023-04-14 13:20:00,198.37,198.37,198.16,198.17,3028.0,188.4794,188.4794,188.2798,188.2893,3028.0
2023-04-14 13:25:00,198.21,198.21,197.94,197.97,7427.0,188.3273,188.3273,188.0708,188.0993,7427.0
2023-04-14 13:30:00,197.92,197.92,197.64,197.67,13671.0,188.0518,188.0518,187.7858,187.8143,13671.0
2023-04-14 13:35:00,197.64,197.64,197.37,197.49,10206.0,187.7858,187.7858,187.5292,187.6432,10206.0
2023-04-14 13:40:00,197.58,197.82,197.58,197.65,5778.0,187.7288,187.9568,187.7288,187.7953,5778.0
2023-04-14 13:45:00,197.62,197.8,197.55,197.73,4997.0,187.7668,187.9378,187.7002,187.8713,4997.0
2023-04-14 13:50:00,197.86,197.93,197.79,197.89,4162.0,187.9948,188.0613,187.9283,188.0233,4162.0
2023-04-14 13:55:00,198.01,198.03,197.92,197.96,6889.0,188.1373,188.1563,188.0518,188.0898,6889.0
2023-04-14 14:00:00,197.96,198.0,197.92,197.96,3817.0,188.0898,188.1278,188.0518,188.0898,3817.0
2023-04-14 14:05:00,197.91,198.2,197.9,198.2,3169.0,188.0423,188.3178,188.0328,188.3178,3169.0
2023-04-14 14:10:00,198.23,198.25,198.17,198.25,2141.0,188.3463,188.3653,188.2893,188.3653,2141.0
2023-04-14 14:15:00,198.24,198.32,198.21,198.25,5221.0,188.3558,188.4319,188.3273,188.3653,5221.0
2023-04-14 14:20:00,198.22,198.36,198.2,198.28,4257.0,188.3368,188.4699,188.3178,188.3938,4257.0
2023-04-14 14:25:00,198.28,198.44,198.2,198.44,4882.0,188.3938,188.5459,188.3178,188.5459,4882.0
2023-04-14 14:30:00,198.44,198.51,198.32,198.37,22482.0,188.5459,188.6124,188.4319,188.4794,22482.0
2023-04-14 14:35:00,198.4,198.4,198.25,198.28,4962.0,188.5079,188.5079,188.3653,188.3938,4962.0
2023-04-14 14:40:00,198.28,198.42,198.22,198.42,3103.0,188.3938,188.5269,188.3368,188.5269,3103.0
2023-04-14 14:45:00,198.41,198.41,198.26,198.4,3177.0,188.5174,188.5174,188.3748,188.5079,3177.0
2023-04-14 14:50:00,198.38,198.38,198.26,198.27,7722.0,188.4889,188.4889,188.3748,188.3843,7722.0
2023-04-14 14:55:00,198.3,198.3,198.18,198.25,8960.0,188.4129,188.4129,188.2988,188.3653,8960.0
2023-04-14 15:00:00,198.26,198.26,198.12,198.15,4229.0,188.3748,188.3748,188.2418,188.2703,4229.0
2023-04-14 15:05:00,198.14,198.15,198.04,198.08,9192.0,188.2608,188.2703,188.1658,188.2038,9192.0
2023-04-14 15:10:00,198.07,198.08,197.8,197.81,11649.0,188.1943,188.2038,187.9378,187.9473,11649.0
2023-04-14 15:15:00,197.8,197.86,197.52,197.67,31469.0,187.9378,187.9948,187.6717,187.8143,31469.0
2023-04-14 15:20:00,197.67,197.9,197.47,197.88,22888.0,187.8143,188.0328,187.6242,188.0138,22888.0
2023-04-14 15:25:00,197.89,197.96,197.81,197.81,14259.0,188.0233,188.0898,187.9473,187.9473,14259.0
2023-04-14 15:30:00,197.82,198.04,197.81,198.02,17304.0,187.9568,188.1658,187.9473,188.1468,17304.0
2023-04-14 15:35:00,198.04,198.28,198.04,198.27,16309.0,188.1658,188.3938,188.1658,188.3843,16309.0
2023-04-14 15:40:00,198.29,198.55,198.16,198.48,10819.0,188.4034,188.6504,188.2798,188.5839,10819.0
2023-04-14 15:45:00,198.53,198.58,198.35,198.52,21399.0,188.6314,188.6789,188.4604,188.6219,21399.0
2023-04-14 15:50:00,198.49,198.52,198.32,198.39,20512.0,188.5934,188.6219,188.4319,188.4984,20512.0
2023-04-14 15:55:00,198.4,198.67,198.36,198.52,63848.0,188.5079,188.7644,188.4699,188.6219,63848.0
2023-04-17 09:30:00,199.65,200.82,199.24,200.73,78381.0,189.6955,190.8072,189.306,190.7217,78381.0
2023-04-17 09:35:00,200.67,201.69,200.61,201.64,60403.0,190.6647,191.6338,190.6077,191.5863,60403.0
2023-04-17 09:40:00,201.59,202.68,201.58,202.04,102093.0,191.5388,192.5745,191.5293,191.9664,102093.0
2023-04-17 09:45:00,202.08,202.18,201.07,201.09,33931.0,192.0044,192.0994,191.0447,191.0637,33931.0
2023-04-17 09:50:00,201.01,201.16,200.63,200.81,34655.0,190.9877,191.1303,190.6267,190.7977,34655.0
2023-04-17 09:55:00,200.84,200.92,200.39,200.44,12689.0,190.8262,190.9022,190.3986,190.4462,12689.0
2023-04-17 10:00:00,200.44,200.66,200.36,200.41,18585.0,190.4462,190.6552,190.3701,190.4176,18585.0
2023-04-17 10:05:00,200.37,200.75,200.35,200.57,14432.0,190.3796,190.7407,190.3606,190.5697,14432.0
2023-04-17 10:10:00,200.58,200.64,200.28,200.56,26896.0,190.5792,190.6362,190.2941,190.5602,26896.0
2023-04-17 10:15:00,200.54,200.57,199.79,200.04,23498.0,190.5412,190.5697,189.8286,190.0661,23498.0
2023-04-17 10:20:00,199.99,200.36,199.8,200.34,37732.0,190.0186,190.3701,189.8381,190.3511,37732.0
2023-04-17 10:25:00,200.36,200.55,200.17,200.18,22751.0,190.3701,190.5507,190.1896,190.1991,22751.0
2023-04-17 10:30:00,200.21,200.25,199.76,199.93,24302.0,190.2276,190.2656,189.8001,189.9616,24302.0
2023-04-17 10:35:00,199.92,200.0,199.61,199.79,34494.0,189.9521,190.0281,189.6575,189.8286,34494.0
2023-04-17 10:40:00,199.81,199.92,199.58,199.64,11636.0,189.8476,189.9521,189.629,189.686,11636.0
2023-04-17 10:45:00,199.62,199.78,199.52,199.64,11555.0,189.667,189.8191,189.572,189.686,11555.0
2023-04-17 10:50:00,199.64,199.74,199.34,199.68,14936.0,189.686,189.7811,189.401,189.724,14936.0
2023-04-17 10:55:00,199.65,199.65,199.37,199.47,8096.0,189.6955,189.6955,189.4295,189.5245,8096.0
2023-04-17 11:00:00,199.48,199.59,199.25,199.36,9188.0,189.534,189.6385,189.3155,189.42,9188.0
2023-04-17 11:05:00,199.38,199.48,199.26,199.34,6028.0,189.439,189.534,189.325,189.401,6028.0
2023-04-17 11:10:00,199.34,199.36,199.18,199.21,7866.0,189.401,189.42,189.249,189.2775,7866.0
2023-04-17 11:15:00,199.21,199.46,199.12,199.38,6420.0,189.2775,189.515,189.192,189.439,6420.0
2023-04-17 11:20:00,199.35,199.58,199.31,199.45,9371.0,189.4105,189.629,189.3725,189.5055,9371.0
2023-04-17 11:25:00,199.49,199.61,199.31,199.33,10394.0,189.5435,189.6575,189.3725,189.3915,10394.0
2023-04-17 11:30:00,199.37,199.53,199.23,199.33,9165.0,189.4295,189.5815,189.2965,189.3915,9165.0
2023-04-17 11:35:00,199.33,199.34,199.0,199.15,18009.0,189.3915,189.401,189.0779,189.2205,18009.0
2023-04-17 11:40:00,199.2,199.3,199.06,199.09,11681.0,189.268,189.363,189.135,189.1635,11681.0
2023-04-17 11:45:00,199.06,199.14,198.87,199.14,24698.0,189.135,189.211,188.9544,189.211,24698.0
2023-04-17 11:50:00,199.17,199.27,199.09,199.2,12391.0,189.2395,189.3345,189.1635,189.268,12391.0
2023-04-17 11:55:00,199.17,199.28,199.05,199.06,10557.0,189.2395,189.344,189.1255,189.135,10557.0
2023-04-17 12:00:00,199.05,199.46,199.05,199.25,14657.0,189.1255,189.515,189.1255,189.3155,14657.0
2023-04-17 12:05:00,199.26,199.44,199.16,199.21,26762.0,189.325,189.496,189.23,189.2775,26762.0
2023-04-17 12:10:00,199.25,199.31,198.88,198.96,25170.0,189.3155,189.3725,188.9639,189.0399,25170.0
2023-04-17 12:15:00,198.99,199.15,198.91,199.07,9671.0,189.0684,189.2205,188.9924,189.1445,9671.0
2023-04-17 12:20:00,198.98,199.13,198.95,199.08,9002.0,189.0589,189.2015,189.0304,189.154,9002.0
2023-04-17 12:25:00,199.11,199.22,199.02,199.22,14935.0,189.1825,189.287,189.097,189.287,14935.0
2023-04-17 12:30:00,199.2,199.23,199.09,199.09,6773.0,189.268,189.2965,189.1635,189.1635,6773.0
2023-04-17 12:35:00,199.14,199.41,199.09,199.34,3869.0,189.211,189.4675,189.1635,189.401,3869.0
2023-04-17 12:40:00,199.4,199.64,199.37,199.64,6769.0,189.458,189.686,189.4295,189.686,6769.0
2023-04-17 12:45:00,199.62,199.7,199.56,199.56,3996.0,189.667,189.743,189.61,189.61,3996.0
2023-04-17 12:50:00,199.52,199.54,199.25,199.3,5403.0,189.572,189.591,189.3155,189.363,5403.0
2023-04-17 12:55:00,199.29,199.29,199.08,199.16,5356.0,189.3535,189.3535,189.154,189.23,5356.0
2023-04-17 13:00:00,199.17,199.21,199.13,199.19,2868.0,189.2395,189.2775,189.2015,189.2585,2868.0
2023-04-17 13:05:00,199.19,199.19,198.94,199.04,5195.0,189.2585,189.2585,189.0209,189.116,5195.0
2023-04-17 13:10:00,199.03,199.21,199.0,199.17,8343.0,189.1065,189.2775,189.0779,189.2395,8343.0
2023-04-17 13:15:00,199.17,199.29,199.14,199.25,5356.0,189.2395,189.3535,189.211,189.3155,5356.0
2023-04-17 13:20:00,199.27,199.27,199.04,199.05,3056.0,189.3345,189.3345,189.116,189.1255,3056.0
2023-04-17 13:25:00,199.06,199.1,199.01,199.1,5757.0,189.135,189.173,189.0875,189.173,5757.0
2023-04-17 13:30:00,199.09,199.16,199.02,199.13,3444.0,189.1635,189.23,189.097,189.2015,3444.0
2023-04-17 13:35:00,199.09,199.09,198.9,198.9,3177.0,189.1635,189.1635,188.9829,188.9829,3177.0
2023-04-17 13:40:00,198.93,198.93,198.74,198.75,6801.0,189.0114,189.0114,188.8309,188.8404,6801.0
2023-04-17 13:45:00,198.76,198.84,198.7,198.84,5250.0,188.8499,188.9259,188.7929,188.9259,5250.0
2023-04-17 13:50:00,198.84,198.88,198.71,198.72,5547.0,188.9259,188.9639,188.8024,188.8119,5547.0
2023-04-17 13:55:00,198.68,198.7,198.52,198.52,5470.0,188.7739,188.7929,188.6219,188.6219,5470.0
2023-04-17 14:00:00,198.54,198.56,198.45,198.55,6163.0,188.6409,188.6599,188.5554,188.6504,6163.0
2023-04-17 14:05:00,198.53,198.69,198.48,198.68,5676.0,188.6314,188.7834,188.5839,188.7739,5676.0
2023-04-17 14:10:00,198.68,198.94,198.63,198.87,5354.0,188.7739,189.0209,188.7264,188.9544,5354.0
2023-04-17 14:15:00,198.83,198.97,198.82,198.88,6643.0,188.9164,189.0494,188.9069,188.9639,6643.0
2023-04-17 14:20:00,198.92,198.93,198.78,198.8,6549.0,189.0019,189.0114,188.8689,188.8879,6549.0
2023-04-17 14:25:00,198.78,198.93,198.78,198.86,9542.0,188.8689,189.0114,188.8689,188.9449,9542.0
2023-04-17 14:30:00,198.82,198.88,198.82,198.88,9123.0,188.9069,188.9639,188.9069,188.9639,9123.0
2023-04-17 14:35:00,198.86,198.86,198.72,198.78,8637.0,188.9449,188.9449,188.8119,188.8689,8637.0
2023-04-17 14:40:00,198.79,199.16,198.76,199.13,5683.0,188.8784,189.23,188.8499,189.2015,5683.0
2023-04-17 14:45:00,199.16,199.2,199.09,199.17,5589.0,189.23,189.268,189.1635,189.2395,5589.0
2023-04-17 14:50:00,199.16,199.39,199.16,199.31,5689.0,189.23,189.4485,189.23,189.3725,5689.0
2023-04-17 14:55:00,199.37,199.39,199.33,199.34,7495.0,189.4295,189.4485,189.3915,189.401,7495.0
2023-04-17 15:00:00,199.36,199.47,199.3,199.4,19012.0,189.42,189.5245,189.363,189.458,19012.0
2023-04-17 15:05:00,199.43,199.71,199.4,199.7,14577.0,189.4865,189.7525,189.458,189.743,14577.0
2023-04-17 15:10:00,199.7,199.84,199.66,199.78,13184.0,189.743,189.8761,189.705,189.8191,13184.0
2023-04-17 15:15:00,199.79,200.22,199.79,200.2,18987.0,189.8286,190.2371,189.8286,190.2181,18987.0
2023-04-17 15:20:00,200.2,200.4,200.19,200.28,14540.0,190.2181,190.4081,190.2086,190.2941,14540.0
2023-04-17 15:25:00,200.28,200.29,200.19,200.21,10497.0,190.2941,190.3036,190.2086,190.2276,10497.0
2023-04-17 15:30:00,200.21,200.3,199.96,200.0,19083.0,190.2276,190.3131,189.9901,190.0281,19083.0
2023-04-17 15:35:00,199.95,199.96,199.82,199.84,23983.0,189.9806,189.9901,189.8571,189.8761,23983.0
2023-04-17 15:40:00,199.83,199.86,199.7,199.84,20931.0,189.8666,189.8951,189.743,189.8761,20931.0
2023-04-17 15:45:00,199.82,199.93,199.76,199.9,31356.0,189.8571,189.9616,189.8001,189.9331,31356.0
2023-04-17 15:50:00,199.88,200.1,199.84,199.99,51130.0,189.9141,190.1231,189.8761,190.0186,51130.0
2023-04-17 15:55:00,200.06,200.2,199.96,200.07,113689.0,190.0851,190.2181,189.9901,190.0946,113689.0
2023-04-18 09:30:00,200.7,201.98,200.21,201.32,68539.0,190.6932,191.9094,190.2276,191.2823,68539.0
2023-04-18 09:35:00,201.38,201.97,201.28,201.91,10688.0,191.3393,191.8999,191.2443,191.8429,10688.0
2023-04-18 09:40:00,201.93,201.95,201.47,201.52,16082.0,191.8619,191.8809,191.4248,191.4723,16082.0
2023-04-18 09:45:00,201.53,201.62,201.25,201.29,37529.0,191.4818,191.5673,191.2158,191.2538,37529.0
2023-04-18 09:50:00,201.31,201.43,200.73,200.83,29904.0,191.2728,191.3868,190.7217,190.8167,29904.0
2023-04-18 09:55:00,200.82,201.27,200.82,201.01,8592.0,190.8072,191.2348,190.8072,190.9877,8592.0
2023-04-18 10:00:00,201.01,201.09,200.67,200.77,15811.0,190.9877,191.0637,190.6647,190.7597,15811.0
2023-04-18 10:05:00,200.77,201.05,200.75,200.88,17541.0,190.7597,191.0257,190.7407,190.8642,17541.0
2023-04-18 10:10:00,200.87,200.92,200.69,200.85,15573.0,190.8547,190.9022,190.6837,190.8357,15573.0
2023-04-18 10:15:00,200.89,201.02,200.86,200.86,15548.0,190.8737,190.9972,190.8452,190.8452,15548.0
2023-04-18 10:20:00,200.9,201.06,200.89,201.0,20637.0,190.8832,191.0352,190.8737,190.9782,20637.0
2023-04-18 10:25:00,201.01,201.02,200.48,200.58,23703.0,190.9877,190.9972,190.4842,190.5792,23703.0
2023-04-18 10:30:00,200.59,200.62,200.18,200.34,16028.0,190.5887,190.6172,190.1991,190.3511,16028.0
2023-04-18 10:35:00,200.37,200.54,200.22,200.28,19482.0,190.3796,190.5412,190.2371,190.2941,19482.0
2023-04-18 10:40:00,200.3,200.42,200.11,200.15,15159.0,190.3131,190.4271,190.1326,190.1706,15159.0
2023-04-18 10:45:00,200.15,200.37,200.13,200.16,17489.0,190.1706,190.3796,190.1516,190.1801,17489.0
2023-04-18 10:50:00,200.11,200.12,199.87,199.96,32231.0,190.1326,190.1421,189.9046,189.9901,32231.0
2023-04-18 10:55:00,199.96,199.96,199.73,199.8,8890.0,189.9901,189.9901,189.7716,189.8381,8890.0
2023-04-18 11:00:00,199.85,200.29,199.82,200.18,22555.0,189.8856,190.3036,189.8571,190.1991,22555.0
2023-04-18 11:05:00,200.17,200.2,199.85,199.87,18730.0,190.1896,190.2181,189.8856,189.9046,18730.0
2023-04-18 11:10:00,199.87,200.1,199.75,200.06,8885.0,189.9046,190.1231,189.7906,190.0851,8885.0
2023-04-18 11:15:00,200.05,200.21,199.94,200.03,16094.0,190.0756,190.2276,189.9711,190.0566,16094.0
2023-04-18 11:20:00,200.04,200.04,199.86,200.01,19764.0,190.0661,190.0661,189.8951,190.0376,19764.0
2023-04-18 11:25:00,199.99,200.17,199.95,200.13,12220.0,190.0186,190.1896,189.9806,190.1516,12220.0
2023-04-18 11:30:00,200.13,200.46,200.11,200.32,20150.0,190.1516,190.4652,190.1326,190.3321,20150.0
2023-04-18 11:35:00,200.33,200.6,200.04,200.04,9566.0,190.3416,190.5982,190.0661,190.0661,9566.0
2023-04-18 11:40:00,199.99,200.25,199.98,200.25,13698.0,190.0186,190.2656,190.0091,190.2656,13698.0
2023-04-18 11:45:00,200.26,200.38,200.12,200.26,16327.0,190.2751,190.3891,190.1421,190.2751,16327.0
2023-04-18 11:50:00,200.23,200.25,200.02,200.16,16852.0,190.2466,190.2656,190.0471,190.1801,16852.0
2023-04-18 11:55:00,200.16,200.16,199.98,200.02,9918.0,190.1801,190.1801,190.0091,190.0471,9918.0
2023-04-18 12:00:00,199.99,200.32,199.9,200.32,15577.0,190.0186,190.3321,189.9331,190.3321,15577.0
2023-04-18 12:05:00,200.34,200.35,200.16,200.23,9639.0,190.3511,190.3606,190.1801,190.2466,9639.0
2023-04-18 12:10:00,200.2,200.36,200.19,200.36,5394.0,190.2181,190.3701,190.2086,190.3701,5394.0
2023-04-18 12:15:00,200.36,200.43,200.13,200.34,14191.0,190.3701,190.4367,190.1516,190.3511,14191.0
2023-04-18 12:20:00,200.34,200.43,200.29,200.4,5985.0,190.3511,190.4367,190.3036,190.4081,5985.0
2023-04-18 12:25:00,200.37,200.45,200.27,200.28,9359.0,190.3796,190.4557,190.2846,190.2941,9359.0
2023-04-18 12:30:00,200.3,200.38,200.27,200.35,8836.0,190.3131,190.3891,190.2846,190.3606,8836.0
2023-04-18 12:35:00,200.37,200.46,200.25,200.25,10711.0,190.3796,190.4652,190.2656,190.2656,10711.0
2023-04-18 12:40:00,200.25,200.3,200.02,200.07,10680.0,190.2656,190.3131,190.0471,190.0946,10680.0
2023-04-18 12:45:00,200.07,200.17,200.04,200.15,13488.0,190.0946,190.1896,190.0661,190.1706,13488.0
2023-04-18 12:50:00,200.15,200.22,199.91,200.02,12396.0,190.1706,190.2371,189.9426,190.0471,12396.0
2023-04-18 12:55:00,200.03,200.04,199.84,199.84,6734.0,190.0566,190.0661,189.8761,189.8761,6734.0
2023-04-18 13:00:00,199.82,199.85,199.72,199.8,7425.0,189.8571,189.8856,189.7621,189.8381,7425.0
2023-04-18 13:05:00,199.84,200.03,199.83,199.99,6765.0,189.8761,190.0566,189.8666,190.0186,6765.0
2023-04-18 13:10:00,200.03,200.15,199.93,199.98,14682.0,190.0566,190.1706,189.9616,190.0091,14682.0
2023-04-18 13:15:00,199.97,200.04,199.73,199.84,6064.0,189.9996,190.0661,189.7716,189.8761,6064.0
2023-04-18 13:20:00,199.78,199.85,199.76,199.76,7452.0,189.8191,189.8856,189.8001,189.8001,7452.0
2023-04-18 13:25:00,199.83,200.06,199.77,200.03,12801.0,189.8666,190.0851,189.8096,190.0566,12801.0
2023-04-18 13:30:00,200.03,200.13,199.94,200.06,10376.0,190.0566,190.1516,189.9711,190.0851,10376.0
2023-04-18 13:35:00,200.1,200.13,200.01,200.02,7739.0,190.1231,190.1516,190.0376,190.0471,7739.0
2023-04-18 13:40:00,200.07,200.19,199.5,199.92,199789.0,190.0946,190.2086,189.553,189.9521,199789.0
2023-04-18 13:45:00,199.93,200.0,199.79,199.85,21232.0,189.9616,190.0281,189.8286,189.8856,21232.0
2023-04-18 13:50:00,199.86,199.95,199.68,199.69,8032.0,189.8951,189.9806,189.724,189.7335,8032.0
2023-04-18 13:55:00,199.67,199.76,199.59,199.59,16526.0,189.7145,189.8001,189.6385,189.6385,16526.0
2023-04-18 14:00:00,199.59,199.6,199.41,199.57,14285.0,189.6385,189.648,189.4675,189.6195,14285.0
2023-04-18 14:05:00,199.57,199.64,199.4,199.52,8110.0,189.6195,189.686,189.458,189.572,8110.0
2023-04-18 14:10:00,199.5,199.54,199.38,199.48,14695.0,189.553,189.591,189.439,189.534,14695.0
2023-04-18 14:15:00,199.43,199.49,199.25,199.31,9979.0,189.4865,189.5435,189.3155,189.3725,9979.0
2023-04-18 14:20:00,199.31,199.4,199.28,199.4,5341.0,189.3725,189.458,189.344,189.458,5341.0
2023-04-18 14:25:00,199.38,199.48,199.34,199.48,6259.0,189.439,189.534,189.401,189.534,6259.0
2023-04-18 14:30:00,199.45,199.56,199.44,199.52,12376.0,189.5055,189.61,189.496,189.572,12376.0
2023-04-18 14:35:00,199.54,199.62,199.44,199.47,11573.0,189.591,189.667,189.496,189.5245,11573.0
2023-04-18 14:40:00,199.47,199.51,199.34,199.36,7046.0,189.5245,189.5625,189.401,189.42,7046.0
2023-04-18 14:45:00,199.35,199.43,199.03,199.24,8401.0,189.4105,189.4865,189.1065,189.306,8401.0
2023-04-18 14:50:00,199.24,199.34,199.12,199.3,5731.0,189.306,189.401,189.192,189.363,5731.0
2023-04-18 14:55:00,199.27,199.59,199.27,199.55,4512.0,189.3345,189.6385,189.3345,189.6005,4512.0
2023-04-18 15:00:00,199.62,199.71,199.52,199.67,14394.0,189.667,189.7525,189.572,189.7145,14394.0
2023-04-18 15:05:00,199.67,199.82,199.57,199.72,17537.0,189.7145,189.8571,189.6195,189.7621,17537.0
2023-04-18 15:10:00,199.75,199.97,199.75,199.8,12521.0,189.7906,189.9996,189.7906,189.8381,12521.0
2023-04-18 15:15:00,199.78,199.81,199.67,199.74,14913.0,189.8191,189.8476,189.7145,189.7811,14913.0
2023-04-18 15:20:00,199.72,199.78,199.56,199.56,9884.0,189.7621,189.8191,189.61,189.61,9884.0
2023-04-18 15:25:00,199.56,199.59,199.44,199.55,18416.0,189.61,189.6385,189.496,189.6005,18416.0
2023-04-18 15:30:00,199.54,199.58,199.37,199.42,14378.0,189.591,189.629,189.4295,189.477,14378.0
2023-04-18 15:35:00,199.43,199.6,199.34,199.6,12504.0,189.4865,189.648,189.401,189.648,12504.0
2023-04-18 15:40:00,199.63,199.78,199.59,199.76,16010.0,189.6765,189.8191,189.6385,189.8001,16010.0
2023-04-18 15:45:00,199.77,199.82,199.69,199.79,18848.0,189.8096,189.8571,189.7335,189.8286,18848.0
2023-04-18 15:50:00,199.8,199.8,199.52,199.7,39992.0,189.8381,189.8381,189.572,189.743,39992.0
2023-04-18 15:55:00,199.7,199.85,199.46,199.46,98943.0,189.743,189.8856,189.515,189.515,98943.0
2023-04-19 09:30:00,198.09,199.8,198.09,199.01,43088.0,188.2133,189.8381,188.2133,189.0875,43088.0
2023-04-19 09:35:00,199.21,199.79,199.07,199.63,11420.0,189.2775,189.8286,189.1445,189.6765,11420.0
2023-04-19 09:40:00,199.6,199.82,199.41,199.42,9422.0,189.648,189.8571,189.4675,189.477,9422.0
2023-04-19 09:45:00,199.44,199.44,198.97,199.2,8392.0,189.496,189.496,189.0494,189.268,8392.0
2023-04-19 09:50:00,199.2,199.31,199.08,199.1,11269.0,189.268,189.3725,189.154,189.173,11269.0
2023-04-19 09:55:00,199.16,199.43,199.09,199.26,20596.0,189.23,189.4865,189.1635,189.325,20596.0
2023-04-19 10:00:00,199.32,199.69,199.29,199.68,6320.0,189.382,189.7335,189.3535,189.724,6320.0
2023-04-19 10:05:00,199.71,199.85,199.29,199.85,8972.0,189.7525,189.8856,189.3535,189.8856,8972.0
2023-04-19 10:10:00,199.84,200.08,199.72,200.05,11621.0,189.8761,190.1041,189.7621,190.0756,11621.0
2023-04-19 10:15:00,200.05,200.3,199.98,200.14,10827.0,190.0756,190.3131,190.0091,190.1611,10827.0
2023-04-19 10:20:00,200.23,200.38,200.06,200.06,9166.0,190.2466,190.3891,190.0851,190.0851,9166.0
2023-04-19 10:25:00,200.03,200.38,199.96,200.15,10837.0,190.0566,190.3891,189.9901,190.1706,10837.0
2023-04-19 10:30:00,200.16,200.32,200.06,200.2,7532.0,190.1801,190.3321,190.0851,190.2181,7532.0
2023-04-19 10:35:00,200.19,200.35,200.15,200.25,10485.0,190.2086,190.3606,190.1706,190.2656,10485.0
2023-04-19 10:40:00,200.27,200.74,200.26,200.7,6805.0,190.2846,190.7312,190.2751,190.6932,6805.0
2023-04-19 10:45:00,200.69,200.77,200.39,200.44,17856.0,190.6837,190.7597,190.3986,190.4462,17856.0
2023-04-19 10:50:00,200.38,200.66,200.36,200.66,6394.0,190.3891,190.6552,190.3701,190.6552,6394.0
2023-04-19 10:55:00,200.72,200.83,200.65,200.73,8725.0,190.7122,190.8167,190.6457,190.7217,8725.0
2023-04-19 11:00:00,200.7,200.94,200.6,200.92,12090.0,190.6932,190.9212,190.5982,190.9022,12090.0
2023-04-19 11:05:00,200.87,200.91,200.69,200.69,10154.0,190.8547,190.8927,190.6837,190.6837,10154.0
2023-04-19 11:10:00,200.67,200.92,200.64,200.92,7714.0,190.6647,190.9022,190.6362,190.9022,7714.0
2023-04-19 11:15:00,200.94,201.07,200.71,200.71,9814.0,190.9212,191.0447,190.7027,190.7027,9814.0
2023-04-19 11:20:00,200.67,200.68,200.45,200.59,7699.0,190.6647,190.6742,190.4557,190.5887,7699.0
2023-04-19 11:25:00,200.56,200.65,200.47,200.52,8013.0,190.5602,190.6457,190.4747,190.5222,8013.0
2023-04-19 11:30:00,200.48,200.55,200.13,200.14,15802.0,190.4842,190.5507,190.1516,190.1611,15802.0
2023-04-19 11:35:00,200.07,200.31,200.0,200.18,20023.0,190.0946,190.3226,190.0281,190.1991,20023.0
2023-04-19 11:40:00,200.2,200.24,200.05,200.12,15932.0,190.2181,190.2561,190.0756,190.1421,15932.0
2023-04-19 11:45:00,200.08,200.2,199.97,200.06,14510.0,190.1041,190.2181,189.9996,190.0851,14510.0
2023-04-19 11:50:00,200.03,200.07,199.89,199.93,29546.0,190.0566,190.0946,189.9236,189.9616,29546.0
2023-04-19 11:55:00,199.93,200.1,199.86,200.03,22319.0,189.9616,190.1231,189.8951,190.0566,22319.0
2023-04-19 12:00:00,200.04,200.2,199.99,200.0,23501.0,190.0661,190.2181,190.0186,190.0281,23501.0
2023-04-19 12:05:00,200.01,200.02,199.85,199.9,24405.0,190.0376,190.0471,189.8856,189.9331,24405.0
2023-04-19 12:10:00,199.91,200.0,199.88,199.93,5986.0,189.9426,190.0281,189.9141,189.9616,5986.0
2023-04-19 12:15:00,199.9,200.0,199.87,199.97,7085.0,189.9331,190.0281,189.9046,189.9996,7085.0
2023-04-19 12:20:00,199.96,200.13,199.96,200.02,14603.0,189.9901,190.1516,189.9901,190.0471,14603.0
2023-04-19 12:25:00,200.04,200.2,199.98,200.14,41289.0,190.0661,190.2181,190.0091,190.1611,41289.0
2023-04-19 12:30:00,200.18,200.44,200.11,200.34,23433.0,190.1991,190.4462,190.1326,190.3511,23433.0
2023-04-19 12:35:00,200.35,200.54,200.21,200.35,20013.0,190.3606,190.5412,190.2276,190.3606,20013.0
2023-04-19 12:40:00,200.34,200.4,200.15,200.34,11358.0,190.3511,190.4081,190.1706,190.3511,11358.0
2023-04-19 12:45:00,200.35,200.36,200.12,200.23,3751.0,190.3606,190.3701,190.1421,190.2466,3751.0
2023-04-19 12:50:00,200.17,200.22,200.06,200.15,10567.0,190.1896,190.2371,190.0851,190.1706,10567.0
2023-04-19 12:55:00,200.12,200.25,200.09,200.23,11342.0,190.1421,190.2656,190.1136,190.2466,11342.0
2023-04-19 13:00:00,200.2,200.58,200.2,200.49,14736.0,190.2181,190.5792,190.2181,190.4937,14736.0
2023-04-19 13:05:00,200.5,200.8,200.49,200.8,11209.0,190.5032,190.7882,190.4937,190.7882,11209.0
2023-04-19 13:10:00,200.8,200.83,200.58,200.65,12456.0,190.7882,190.8167,190.5792,190.6457,12456.0
2023-04-19 13:15:00,200.7,200.77,200.42,200.45,8140.0,190.6932,190.7597,190.4271,190.4557,8140.0
2023-04-19 13:20:00,200.38,200.66,200.31,200.63,5462.0,190.3891,190.6552,190.3226,190.6267,5462.0
2023-04-19 13:25:00,200.65,200.73,200.6,200.66,11568.0,190.6457,190.7217,190.5982,190.6552,11568.0
2023-04-19 13:30:00,200.67,200.76,200.65,200.72,6014.0,190.6647,190.7502,190.6457,190.7122,6014.0
2023-04-19 13:35:00,200.71,200.85,200.65,200.81,9733.0,190.7027,190.8357,190.6457,190.7977,9733.0
2023-04-19 13:40:00,200.84,200.86,200.79,200.82,6117.0,190.8262,190.8452,190.7787,190.8072,6117.0
2023-04-19 13:45:00,200.87,201.0,200.85,200.99,10632.0,190.8547,190.9782,190.8357,190.9687,10632.0
2023-04-19 13:50:00,200.96,201.35,200.96,201.34,16872.0,190.9402,191.3108,190.9402,191.3013,16872.0
2023-04-19 13:55:00,201.32,201.64,201.32,201.56,24661.0,191.2823,191.5863,191.2823,191.5103,24661.0
2023-04-19 14:00:00,201.57,201.84,201.43,201.43,26362.0,191.5198,191.7763,191.3868,191.3868,26362.0
2023-04-19 14:05:00,201.42,201.55,201.38,201.44,8750.0,191.3773,191.5008,191.3393,191.3963,8750.0
2023-04-19 14:10:00,201.43,201.51,201.21,201.29,9667.0,191.3868,191.4628,191.1778,191.2538,9667.0
2023-04-19 14:15:00,201.29,201.49,201.26,201.44,9023.0,191.2538,191.4438,191.2253,191.3963,9023.0
2023-04-19 14:20:00,201.46,201.59,201.45,201.53,17484.0,191.4153,191.5388,191.4058,191.4818,17484.0
2023-04-19 14:25:00,201.57,201.66,201.52,201.63,6620.0,191.5198,191.6053,191.4723,191.5768,6620.0
2023-04-19 14:30:00,201.62,201.75,201.52,201.52,14004.0,191.5673,191.6908,191.4723,191.4723,14004.0
2023-04-19 14:35:00,201.55,201.66,201.49,201.65,19034.0,191.5008,191.6053,191.4438,191.5958,19034.0
2023-04-19 14:40:00,201.66,201.83,201.62,201.81,22722.0,191.6053,191.7668,191.5673,191.7478,22722.0
2023-04-19 14:45:00,201.8,202.01,201.71,201.96,22403.0,191.7383,191.9379,191.6528,191.8904,22403.0
2023-04-19 14:50:00,201.95,201.96,201.63,201.85,25670.0,191.8809,191.8904,191.5768,191.7859,25670.0
2023-04-19 14:55:00,201.84,201.86,201.79,201.81,15438.0,191.7763,191.7954,191.7288,191.7478,15438.0
2023-04-19 15:00:00,201.81,201.82,201.58,201.76,13980.0,191.7478,191.7573,191.5293,191.7003,13980.0
2023-04-19 15:05:00,201.77,201.87,201.72,201.75,18048.0,191.7098,191.8049,191.6623,191.6908,18048.0
2023-04-19 15:10:00,201.77,201.86,201.7,201.84,16386.0,191.7098,191.7954,191.6433,191.7763,16386.0
2023-04-19 15:15:00,201.83,201.86,201.6,201.68,14033.0,191.7668,191.7954,191.5483,191.6243,14033.0
2023-04-19 15:20:00,201.68,201.74,201.59,201.74,23864.0,191.6243,191.6813,191.5388,191.6813,23864.0
2023-04-19 15:25:00,201.74,201.82,201.69,201.74,15724.0,191.6813,191.7573,191.6338,191.6813,15724.0
2023-04-19 15:30:00,201.74,201.94,201.67,201.9,29873.0,191.6813,191.8714,191.6148,191.8334,29873.0
2023-04-19 15:35:00,201.88,201.96,201.78,201.84,23708.0,191.8144,191.8904,191.7193,191.7763,23708.0
2023-04-19 15:40:00,201.84,202.13,201.81,201.94,46223.0,191.7763,192.0519,191.7478,191.8714,46223.0
2023-04-19 15:45:00,201.94,201.96,201.72,201.89,51366.0,191.8714,191.8904,191.6623,191.8239,51366.0
2023-04-19 15:50:00,201.87,202.15,201.79,202.03,95219.0,191.8049,192.0709,191.7288,191.9569,95219.0
2023-04-19 15:55:00,202.05,202.21,201.99,202.0,161914.0,191.9759,192.1279,191.9189,191.9284,161914.0
2023-04-20 09:30:00,202.39,203.66,201.42,203.56,97033.0,192.2989,193.5056,191.3773,193.4106,97033.0
2023-04-20 09:35:00,203.66,205.4,203.47,205.31,63265.0,193.5056,195.1588,193.3251,195.0733,63265.0
2023-04-20 09:40:00,205.49,206.83,204.87,206.77,48584.0,195.2444,196.5175,194.6553,196.4605,48584.0
2023-04-20 09:45:00,206.86,207.82,206.86,206.87,54340.0,196.5461,197.4582,196.5461,196.5556,54340.0
2023-04-20 09:50:00,207.03,207.31,206.48,206.72,36623.0,196.7076,196.9736,196.185,196.413,36623.0
2023-04-20 09:55:00,206.86,206.93,205.58,206.51,38044.0,196.5461,196.6126,195.3299,196.2135,38044.0
2023-04-20 10:00:00,206.59,207.42,206.29,206.95,39815.0,196.2895,197.0781,196.0045,196.6316,39815.0
2023-04-20 10:05:00,206.8,206.94,204.84,204.85,44058.0,196.489,196.6221,194.6268,194.6363,44058.0
2023-04-20 10:10:00,204.86,205.32,204.48,204.53,44424.0,194.6458,195.0828,194.2847,194.3322,44424.0
2023-04-20 10:15:00,204.46,204.5,203.0,203.18,44227.0,194.2657,194.3037,192.8785,193.0495,44227.0
2023-04-20 10:20:00,203.19,204.08,203.1,203.79,20180.0,193.059,193.9047,192.9735,193.6291,20180.0
2023-04-20 10:25:00,203.87,203.96,203.55,203.75,26204.0,193.7051,193.7906,193.4011,193.5911,26204.0
2023-04-20 10:30:00,203.75,203.86,202.91,202.94,24600.0,193.5911,193.6956,192.793,192.8215,24600.0
2023-04-20 10:35:00,202.93,203.82,202.93,203.73,13060.0,192.812,193.6576,192.812,193.5721,13060.0
2023-04-20 10:40:00,203.59,204.18,203.59,204.06,15404.0,193.4391,193.9997,193.4391,193.8857,15404.0
2023-04-20 10:45:00,204.06,204.29,203.91,204.22,17739.0,193.8857,194.1042,193.7431,194.0377,17739.0
2023-04-20 10:50:00,204.21,204.21,203.61,203.62,15548.0,194.0282,194.0282,193.4581,193.4676,15548.0
2023-04-20 10:55:00,203.67,203.69,203.47,203.59,10426.0,193.5151,193.5341,193.3251,193.4391,10426.0
2023-04-20 11:00:00,203.6,204.04,203.53,204.03,9861.0,193.4486,193.8667,193.3821,193.8572,9861.0
2023-04-20 11:05:00,204.0,204.0,203.65,203.97,6240.0,193.8287,193.8287,193.4961,193.8001,6240.0
2023-04-20 11:10:00,203.91,204.17,203.74,204.14,6050.0,193.7431,193.9902,193.5816,193.9617,6050.0
2023-04-20 11:15:00,204.1,204.1,203.78,203.78,6416.0,193.9237,193.9237,193.6196,193.6196,6416.0
2023-04-20 11:20:00,203.78,203.89,203.69,203.8,8814.0,193.6196,193.7241,193.5341,193.6386,8814.0
2023-04-20 11:25:00,203.79,204.06,203.74,203.95,6214.0,193.6291,193.8857,193.5816,193.7811,6214.0
2023-04-20 11:30:00,203.97,204.17,203.78,204.17,8288.0,193.8001,193.9902,193.6196,193.9902,8288.0
2023-04-20 11:35:00,204.12,204.23,204.05,204.16,12523.0,193.9427,194.0472,193.8762,193.9807,12523.0
2023-04-20 11:40:00,204.16,204.39,204.11,204.3,8620.0,193.9807,194.1992,193.9332,194.1137,8620.0
2023-04-20 11:45:00,204.3,204.38,204.17,204.35,8694.0,194.1137,194.1897,193.9902,194.1612,8694.0
2023-04-20 11:50:00,204.34,204.34,203.72,203.73,18212.0,194.1517,194.1517,193.5626,193.5721,18212.0
2023-04-20 11:55:00,203.69,203.69,203.29,203.3,19711.0,193.5341,193.5341,193.1541,193.1636,19711.0
2023-04-20 12:00:00,203.3,203.52,202.93,202.94,8076.0,193.1636,193.3726,192.812,192.8215,8076.0
2023-04-20 12:05:00,202.84,203.07,202.78,202.9,14999.0,192.7265,192.945,192.6695,192.7835,14999.0
2023-04-20 12:10:00,202.94,203.0,202.78,202.96,8120.0,192.8215,192.8785,192.6695,192.8405,8120.0
2023-04-20 12:15:00,202.92,202.92,202.68,202.91,12386.0,192.8025,192.8025,192.5745,192.793,12386.0
2023-04-20 12:20:00,202.99,203.06,202.69,202.91,8769.0,192.869,192.9355,192.584,192.793,8769.0
2023-04-20 12:25:00,202.88,202.93,202.82,202.84,5209.0,192.7645,192.812,192.7075,192.7265,5209.0
2023-04-20 12:30:00,202.89,203.19,202.85,203.13,6327.0,192.774,193.059,192.736,193.002,6327.0
2023-04-20 12:35:00,203.12,203.23,203.05,203.14,16187.0,192.9925,193.097,192.926,193.0115,16187.0
2023-04-20 12:40:00,203.22,203.38,203.21,203.27,7090.0,193.0875,193.2396,193.078,193.135,7090.0
2023-04-20 12:45:00,203.29,203.29,202.86,202.86,9497.0,193.1541,193.1541,192.7455,192.7455,9497.0
2023-04-20 12:50:00,202.82,202.97,202.79,202.9,7570.0,192.7075,192.85,192.679,192.7835,7570.0
2023-04-20 12:55:00,202.86,202.91,202.81,202.89,7124.0,192.7455,192.793,192.698,192.774,7124.0
2023-04-20 13:00:00,202.87,202.91,202.5,202.5,8131.0,192.755,192.793,192.4034,192.4034,8131.0
2023-04-20 13:05:00,202.43,202.51,202.39,202.43,10533.0,192.3369,192.4129,192.2989,192.3369,10533.0
2023-04-20 13:10:00,202.45,202.51,202.41,202.45,7913.0,192.3559,192.4129,192.3179,192.3559,7913.0
2023-04-20 13:15:00,202.43,202.43,202.02,202.22,21917.0,192.3369,192.3369,191.9474,192.1374,21917.0
2023-04-20 13:20:00,202.28,202.62,202.26,202.47,8790.0,192.1944,192.5175,192.1754,192.3749,8790.0
2023-04-20 13:25:00,202.43,202.45,202.23,202.38,24762.0,192.3369,192.3559,192.1469,192.2894,24762.0
2023-04-20 13:30:00,202.37,202.51,202.29,202.37,11364.0,192.2799,192.4129,192.2039,192.2799,11364.0
2023-04-20 13:35:00,202.36,202.56,202.26,202.27,10629.0,192.2704,192.4604,192.1754,192.1849,10629.0
2023-04-20 13:40:00,202.25,202.29,201.96,202.02,13824.0,192.1659,192.2039,191.8904,191.9474,13824.0
2023-04-20 13:45:00,202.01,202.1,201.96,201.98,8567.0,191.9379,192.0234,191.8904,191.9094,8567.0
2023-04-20 13:50:00,201.94,202.28,201.94,202.28,9654.0,191.8714,192.1944,191.8714,192.1944,9654.0
2023-04-20 13:55:00,202.29,202.37,202.1,202.16,8841.0,192.2039,192.2799,192.0234,192.0804,8841.0
2023-04-20 14:00:00,202.12,202.12,201.78,201.82,8289.0,192.0424,192.0424,191.7193,191.7573,8289.0
2023-04-20 14:05:00,201.75,201.79,201.48,201.77,13572.0,191.6908,191.7288,191.4343,191.7098,13572.0
2023-04-20 14:10:00,201.76,202.13,201.72,201.99,28234.0,191.7003,192.0519,191.6623,191.9189,28234.0
2023-04-20 14:15:00,201.96,201.96,201.61,201.7,12088.0,191.8904,191.8904,191.5578,191.6433,12088.0
2023-04-20 14:20:00,201.68,202.0,201.64,201.96,13278.0,191.6243,191.9284,191.5863,191.8904,13278.0
2023-04-20 14:25:00,201.98,202.22,201.94,202.1,17956.0,191.9094,192.1374,191.8714,192.0234,17956.0
2023-04-20 14:30:00,202.06,202.11,201.9,202.01,13306.0,191.9854,192.0329,191.8334,191.9379,13306.0
2023-04-20 14:35:00,201.96,202.03,201.78,201.98,25679.0,191.8904,191.9569,191.7193,191.9094,25679.0
2023-04-20 14:40:00,201.95,202.4,201.95,202.4,20903.0,191.8809,192.3084,191.8809,192.3084,20903.0
2023-04-20 14:45:00,202.34,202.59,202.32,202.47,20378.0,192.2514,192.489,192.2324,192.3749,20378.0
2023-04-20 14:50:00,202.47,202.56,202.27,202.31,24753.0,192.3749,192.4604,192.1849,192.2229,24753.0
2023-04-20 14:55:00,202.25,202.4,202.16,202.19,18866.0,192.1659,192.3084,192.0804,192.1089,18866.0
2023-04-20 15:00:00,202.21,202.5,202.09,202.15,15791.0,192.1279,192.4034,192.0139,192.0709,15791.0
2023-04-20 15:05:00,202.17,202.2,202.02,202.15,13059.0,192.0899,192.1184,191.9474,192.0709,13059.0
2023-04-20 15:10:00,202.17,202.31,201.97,202.02,17012.0,192.0899,192.2229,191.8999,191.9474,17012.0
2023-04-20 15:15:00,202.0,202.03,201.73,201.73,16505.0,191.9284,191.9569,191.6718,191.6718,16505.0
2023-04-20 15:20:00,201.75,202.24,201.73,202.14,22419.0,191.6908,192.1564,191.6718,192.0614,22419.0
2023-04-20 15:25:00,202.13,202.19,201.79,201.79,11738.0,192.0519,192.1089,191.7288,191.7288,11738.0
2023-04-20 15:30:00,201.85,202.09,201.68,202.01,30713.0,191.7859,192.0139,191.6243,191.9379,30713.0
2023-04-20 15:35:00,202.0,202.01,201.71,201.94,24236.0,191.9284,191.9379,191.6528,191.8714,24236.0
2023-04-20 15:40:00,201.94,201.95,201.55,201.64,33393.0,191.8714,191.8809,191.5008,191.5863,33393.0
2023-04-20 15:45:00,201.67,202.0,201.59,201.98,37958.0,191.6148,191.9284,191.5388,191.9094,37958.0
2023-04-20 15:50:00,201.98,202.38,201.8,202.32,63818.0,191.9094,192.2894,191.7383,192.2324,63818.0
2023-04-20 15:55:00,202.34,202.71,202.34,202.67,132183.0,192.2514,192.603,192.2514,192.565,132183.0
2023-04-21 09:30:00,202.99,203.73,201.58,201.58,94013.0,192.869,193.5721,191.5293,191.5293,94013.0
2023-04-21 09:35:00,201.69,201.69,200.42,200.42,23587.0,191.6338,191.6338,190.4271,190.4271,23587.0
2023-04-21 09:40:00,200.54,201.0,200.46,200.83,33257.0,190.5412,190.9782,190.4652,190.8167,33257.0
2023-04-21 09:45:00,200.85,201.28,200.6,201.18,38432.0,190.8357,191.2443,190.5982,191.1493,38432.0
2023-04-21 09:50:00,201.16,201.72,200.76,201.6,26820.0,191.1303,191.6623,190.7502,191.5483,26820.0
2023-04-21 09:55:00,201.64,201.85,201.34,201.8,22196.0,191.5863,191.7859,191.3013,191.7383,22196.0
2023-04-21 10:00:00,201.8,201.8,201.08,201.38,29757.0,191.7383,191.7383,191.0542,191.3393,29757.0
2023-04-21 10:05:00,201.32,201.6,201.02,201.1,27213.0,191.2823,191.5483,190.9972,191.0732,27213.0
2023-04-21 10:10:00,201.17,201.45,200.86,201.19,15873.0,191.1398,191.4058,190.8452,191.1588,15873.0
2023-04-21 10:15:00,201.11,201.51,201.1,201.21,10124.0,191.0827,191.4628,191.0732,191.1778,10124.0
2023-04-21 10:20:00,201.28,201.57,201.16,201.46,24495.0,191.2443,191.5198,191.1303,191.4153,24495.0
2023-04-21 10:25:00,201.53,201.93,201.53,201.72,14248.0,191.4818,191.8619,191.4818,191.6623,14248.0
2023-04-21 10:30:00,201.72,202.08,201.71,201.75,11036.0,191.6623,192.0044,191.6528,191.6908,11036.0
2023-04-21 10:35:00,201.68,201.75,201.27,201.29,12752.0,191.6243,191.6908,191.2348,191.2538,12752.0
2023-04-21 10:40:00,201.26,201.35,200.69,200.69,6544.0,191.2253,191.3108,190.6837,190.6837,6544.0
2023-04-21 10:45:00,200.6,200.64,200.25,200.45,24336.0,190.5982,190.6362,190.2656,190.4557,24336.0
2023-04-21 10:50:00,200.53,200.53,199.9,200.19,22768.0,190.5317,190.5317,189.9331,190.2086,22768.0
2023-04-21 10:55:00,200.26,200.43,200.07,200.18,15613.0,190.2751,190.4367,190.0946,190.1991,15613.0
2023-04-21 11:00:00,200.23,200.86,200.03,200.63,12557.0,190.2466,190.8452,190.0566,190.6267,12557.0
2023-04-21 11:05:00,200.64,200.87,200.61,200.71,13052.0,190.6362,190.8547,190.6077,190.7027,13052.0
2023-04-21 11:10:00,200.73,200.77,200.53,200.68,6923.0,190.7217,190.7597,190.5317,190.6742,6923.0
2023-04-21 11:15:00,200.64,200.64,200.24,200.45,14433.0,190.6362,190.6362,190.2561,190.4557,14433.0
2023-04-21 11:20:00,200.49,200.5,200.29,200.31,7525.0,190.4937,190.5032,190.3036,190.3226,7525.0
2023-04-21 11:25:00,200.29,200.38,200.18,200.26,9913.0,190.3036,190.3891,190.1991,190.2751,9913.0
2023-04-21 11:30:00,200.24,200.35,200.09,200.31,14127.0,190.2561,190.3606,190.1136,190.3226,14127.0
2023-04-21 11:35:00,200.3,200.3,199.85,200.09,19253.0,190.3131,190.3131,189.8856,190.1136,19253.0
2023-04-21 11:40:00,200.1,200.32,200.03,200.09,9097.0,190.1231,190.3321,190.0566,190.1136,9097.0
2023-04-21 11:45:00,200.08,200.1,199.65,199.68,17716.0,190.1041,190.1231,189.6955,189.724,17716.0
2023-04-21 11:50:00,199.62,199.75,199.53,199.68,15286.0,189.667,189.7906,189.5815,189.724,15286.0
2023-04-21 11:55:00,199.7,199.89,199.62,199.81,16037.0,189.743,189.9236,189.667,189.8476,16037.0
2023-04-21 12:00:00,199.84,200.01,199.77,199.89,21249.0,189.8761,190.0376,189.8096,189.9236,21249.0
2023-04-21 12:05:00,199.87,199.91,199.57,199.63,13237.0,189.9046,189.9426,189.6195,189.6765,13237.0
2023-04-21 12:10:00,199.59,199.67,199.42,199.55,11786.0,189.6385,189.7145,189.477,189.6005,11786.0
2023-04-21 12:15:00,199.51,199.73,199.5,199.63,10555.0,189.5625,189.7716,189.553,189.6765,10555.0
2023-04-21 12:20:00,199.65,199.69,199.22,199.45,16359.0,189.6955,189.7335,189.287,189.5055,16359.0
2023-04-21 12:25:00,199.42,199.57,199.11,199.12,21916.0,189.477,189.6195,189.1825,189.192,21916.0
2023-04-21 12:30:00,199.17,199.22,198.82,199.06,12952.0,189.2395,189.287,188.9069,189.135,12952.0
2023-04-21 12:35:00,199.02,199.03,198.88,199.0,7140.0,189.097,189.1065,188.9639,189.0779,7140.0
2023-04-21 12:40:00,198.96,198.97,198.83,198.86,8938.0,189.0399,189.0494,188.9164,188.9449,8938.0
2023-04-21 12:45:00,198.86,198.88,198.56,198.6,9181.0,188.9449,188.9639,188.6599,188.6979,9181.0
2023-04-21 12:50:00,198.58,198.87,198.56,198.74,12931.0,188.6789,188.9544,188.6599,188.8309,12931.0
2023-04-21 12:55:00,198.76,199.02,198.76,198.88,11162.0,188.8499,189.097,188.8499,188.9639,11162.0
2023-04-21 13:00:00,198.88,199.03,198.68,198.75,14341.0,188.9639,189.1065,188.7739,188.8404,14341.0
2023-04-21 13:05:00,198.76,198.76,198.52,198.67,20523.0,188.8499,188.8499,188.6219,188.7644,20523.0
2023-04-21 13:10:00,198.69,198.72,198.35,198.35,20933.0,188.7834,188.8119,188.4604,188.4604,20933.0
2023-04-21 13:15:00,198.32,198.47,198.27,198.4,13333.0,188.4319,188.5744,188.3843,188.5079,13333.0
2023-04-21 13:20:00,198.39,198.55,198.35,198.43,12154.0,188.4984,188.6504,188.4604,188.5364,12154.0
2023-04-21 13:25:00,198.45,198.54,198.16,198.27,15750.0,188.5554,188.6409,188.2798,188.3843,15750.0
2023-04-21 13:30:00,198.24,198.33,198.16,198.19,13770.0,188.3558,188.4414,188.2798,188.3083,13770.0
2023-04-21 13:35:00,198.2,198.41,198.2,198.4,13816.0,188.3178,188.5174,188.3178,188.5079,13816.0
2023-04-21 13:40:00,198.4,198.53,198.37,198.44,11830.0,188.5079,188.6314,188.4794,188.5459,11830.0
2023-04-21 13:45:00,198.47,198.87,198.44,198.75,18070.0,188.5744,188.9544,188.5459,188.8404,18070.0
2023-04-21 13:50:00,198.76,199.0,198.7,198.8,11887.0,188.8499,189.0779,188.7929,188.8879,11887.0
2023-04-21 13:55:00,198.81,199.03,198.79,198.95,9620.0,188.8974,189.1065,188.8784,189.0304,9620.0
2023-04-21 14:00:00,198.99,199.3,198.94,199.07,13649.0,189.0684,189.363,189.0209,189.1445,13649.0
2023-04-21 14:05:00,199.06,199.18,199.0,199.02,9638.0,189.135,189.249,189.0779,189.097,9638.0
2023-04-21 14:10:00,198.98,199.37,198.98,199.3,11736.0,189.0589,189.4295,189.0589,189.363,11736.0
2023-04-21 14:15:00,199.33,199.58,199.32,199.4,11168.0,189.3915,189.629,189.382,189.458,11168.0
2023-04-21 14:20:00,199.47,199.65,199.37,199.54,12965.0,189.5245,189.6955,189.4295,189.591,12965.0
2023-04-21 14:25:00,199.5,199.53,199.29,199.38,11094.0,189.553,189.5815,189.3535,189.439,11094.0
2023-04-21 14:30:00,199.34,199.39,199.11,199.2,13593.0,189.401,189.4485,189.1825,189.268,13593.0
2023-04-21 14:35:00,199.17,199.18,198.97,199.05,10520.0,189.2395,189.249,189.0494,189.1255,10520.0
2023-04-21 14:40:00,199.06,199.16,198.89,198.91,10344.0,189.135,189.23,188.9734,188.9924,10344.0
2023-04-21 14:45:00,198.89,199.07,198.89,199.03,7972.0,188.9734,189.1445,188.9734,189.1065,7972.0
2023-04-21 14:50:00,199.06,199.2,198.97,198.97,7879.0,189.135,189.268,189.0494,189.0494,7879.0
2023-04-21 14:55:00,198.98,199.55,198.98,199.52,7580.0,189.0589,189.6005,189.0589,189.572,7580.0
2023-04-21 15:00:00,199.52,199.61,199.39,199.41,10063.0,189.572,189.6575,189.4485,189.4675,10063.0
2023-04-21 15:05:00,199.38,199.59,199.33,199.58,12151.0,189.439,189.6385,189.3915,189.629,12151.0
2023-04-21 15:10:00,199.58,199.68,199.5,199.62,14874.0,189.629,189.724,189.553,189.667,14874.0
2023-04-21 15:15:00,199.59,199.66,199.44,199.54,12752.0,189.6385,189.705,189.496,189.591,12752.0
2023-04-21 15:20:00,199.51,199.69,199.31,199.31,16459.0,189.5625,189.7335,189.3725,189.3725,16459.0
2023-04-21 15:25:00,199.25,199.43,199.22,199.4,11852.0,189.3155,189.4865,189.287,189.458,11852.0
2023-04-21 15:30:00,199.38,199.41,199.19,199.22,11742.0,189.439,189.4675,189.2585,189.287,11742.0
2023-04-21 15:35:00,199.2,199.37,199.1,199.32,18207.0,189.268,189.4295,189.173,189.382,18207.0
2023-04-21 15:40:00,199.32,199.46,199.16,199.31,35258.0,189.382,189.515,189.23,189.3725,35258.0
2023-04-21 15:45:00,199.32,199.4,199.13,199.23,59286.0,189.382,189.458,189.2015,189.2965,59286.0
2023-04-21 15:50:00,199.23,199.57,198.73,198.88,103464.0,189.2965,189.6195,188.8214,188.9639,103464.0
2023-04-21 15:55:00,198.87,198.96,198.55,198.89,319069.0,188.9544,189.0399,188.6504,188.9734,319069.0
2023-04-24 09:30:00,197.92,198.51,197.58,197.67,56278.0,188.0518,188.6124,187.7288,187.8143,56278.0
2023-04-24 09:35:00,197.61,197.74,197.34,197.34,26265.0,187.7573,187.8808,187.5007,187.5007,26265.0
2023-04-24 09:40:00,197.47,198.27,197.41,198.2,10438.0,187.6242,188.3843,187.5672,188.3178,10438.0
2023-04-24 09:45:00,198.29,198.69,198.13,198.62,15169.0,188.4034,188.7834,188.2513,188.7169,15169.0
2023-04-24 09:50:00,198.59,198.62,198.12,198.2,7969.0,188.6884,188.7169,188.2418,188.3178,7969.0
2023-04-24 09:55:00,198.23,198.75,198.22,198.26,14351.0,188.3463,188.8404,188.3368,188.3748,14351.0
2023-04-24 10:00:00,198.28,198.63,198.28,198.46,13109.0,188.3938,188.7264,188.3938,188.5649,13109.0
2023-04-24 10:05:00,198.4,198.75,198.39,198.56,13551.0,188.5079,188.8404,188.4984,188.6599,13551.0
2023-04-24 10:10:00,198.61,199.01,198.61,198.98,16942.0,188.7074,189.0875,188.7074,189.0589,16942.0
2023-04-24 10:15:00,199.03,199.36,198.93,199.35,35031.0,189.1065,189.42,189.0114,189.4105,35031.0
2023-04-24 10:20:00,199.37,200.45,199.22,200.34,83932.0,189.4295,190.4557,189.287,190.3511,83932.0
2023-04-24 10:25:00,200.33,200.71,200.08,200.71,51422.0,190.3416,190.7027,190.1041,190.7027,51422.0
2023-04-24 10:30:00,200.72,201.42,200.72,201.21,49975.0,190.7122,191.3773,190.7122,191.1778,49975.0
2023-04-24 10:35:00,201.19,201.35,200.8,200.91,35698.0,191.1588,191.3108,190.7882,190.8927,35698.0
2023-04-24 10:40:00,200.87,201.21,200.84,200.9,22774.0,190.8547,191.1778,190.8262,190.8832,22774.0
2023-04-24 10:45:00,200.86,201.31,200.8,201.31,14203.0,190.8452,191.2728,190.7882,191.2728,14203.0
2023-04-24 10:50:00,201.36,201.59,201.25,201.58,13088.0,191.3203,191.5388,191.2158,191.5293,13088.0
2023-04-24 10:55:00,201.58,201.6,201.22,201.48,23728.0,191.5293,191.5483,191.1873,191.4343,23728.0
2023-04-24 11:00:00,201.47,201.5,201.18,201.39,31209.0,191.4248,191.4533,191.1493,191.3488,31209.0
2023-04-24 11:05:00,201.39,201.7,201.35,201.45,25748.0,191.3488,191.6433,191.3108,191.4058,25748.0
2023-04-24 11:10:00,201.42,201.5,201.18,201.18,22450.0,191.3773,191.4533,191.1493,191.1493,22450.0
2023-04-24 11:15:00,201.22,201.27,200.89,201.0,21475.0,191.1873,191.2348,190.8737,190.9782,21475.0
2023-04-24 11:20:00,200.99,201.27,200.96,201.16,13395.0,190.9687,191.2348,190.9402,191.1303,13395.0
2023-04-24 11:25:00,201.15,201.17,200.45,200.45,22511.0,191.1208,191.1398,190.4557,190.4557,22511.0
2023-04-24 11:30:00,200.5,200.88,200.42,200.71,13894.0,190.5032,190.8642,190.4271,190.7027,13894.0
2023-04-24 11:35:00,200.71,200.71,200.5,200.61,10131.0,190.7027,190.7027,190.5032,190.6077,10131.0
2023-04-24 11:40:00,200.57,200.57,200.3,200.41,12391.0,190.5697,190.5697,190.3131,190.4176,12391.0
2023-04-24 11:45:00,200.44,200.83,200.42,200.81,10760.0,190.4462,190.8167,190.4271,190.7977,10760.0
2023-04-24 11:50:00,200.76,200.83,200.57,200.57,13756.0,190.7502,190.8167,190.5697,190.5697,13756.0
2023-04-24 11:55:00,200.61,200.61,200.3,200.3,8190.0,190.6077,190.6077,190.3131,190.3131,8190.0
2023-04-24 12:00:00,200.3,200.58,200.26,200.57,10108.0,190.3131,190.5792,190.2751,190.5697,10108.0
2023-04-24 12:05:00,200.54,200.65,200.42,200.45,21158.0,190.5412,190.6457,190.4271,190.4557,21158.0
2023-04-24 12:10:00,200.45,200.53,200.39,200.5,13195.0,190.4557,190.5317,190.3986,190.5032,13195.0
2023-04-24 12:15:00,200.45,200.83,200.35,200.67,17526.0,190.4557,190.8167,190.3606,190.6647,17526.0
2023-04-24 12:20:00,200.67,200.86,200.66,200.84,13039.0,190.6647,190.8452,190.6552,190.8262,13039.0
2023-04-24 12:25:00,200.84,200.95,200.82,200.89,10051.0,190.8262,190.9307,190.8072,190.8737,10051.0
2023-04-24 12:30:00,200.86,200.9,200.77,200.78,5749.0,190.8452,190.8832,190.7597,190.7692,5749.0
2023-04-24 12:35:00,200.78,200.8,200.53,200.62,7571.0,190.7692,190.7882,190.5317,190.6172,7571.0
2023-04-24 12:40:00,200.56,200.63,200.05,200.07,11701.0,190.5602,190.6267,190.0756,190.0946,11701.0
2023-04-24 12:45:00,200.09,200.1,199.69,199.77,7883.0,190.1136,190.1231,189.7335,189.8096,7883.0
2023-04-24 12:50:00,199.77,200.0,199.73,199.87,15069.0,189.8096,190.0281,189.7716,189.9046,15069.0
2023-04-24 12:55:00,199.86,199.98,199.75,199.94,9411.0,189.8951,190.0091,189.7906,189.9711,9411.0
2023-04-24 13:00:00,199.98,200.02,199.94,200.01,7590.0,190.0091,190.0471,189.9711,190.0376,7590.0
2023-04-24 13:05:00,200.05,200.05,199.73,199.88,8979.0,190.0756,190.0756,189.7716,189.9141,8979.0
2023-04-24 13:10:00,199.83,199.84,199.64,199.68,5744.0,189.8666,189.8761,189.686,189.724,5744.0
2023-04-24 13:15:00,199.67,199.92,199.65,199.8,9721.0,189.7145,189.9521,189.6955,189.8381,9721.0
2023-04-24 13:20:00,199.8,199.86,199.79,199.83,7043.0,189.8381,189.8951,189.8286,189.8666,7043.0
2023-04-24 13:25:00,199.84,199.89,199.71,199.78,9937.0,189.8761,189.9236,189.7525,189.8191,9937.0
2023-04-24 13:30:00,199.8,200.07,199.77,199.96,8792.0,189.8381,190.0946,189.8096,189.9901,8792.0
2023-04-24 13:35:00,199.94,199.96,199.79,199.79,21868.0,189.9711,189.9901,189.8286,189.8286,21868.0
2023-04-24 13:40:00,199.8,199.99,199.78,199.91,13071.0,189.8381,190.0186,189.8191,189.9426,13071.0
2023-04-24 13:45:00,199.95,200.0,199.88,199.91,4717.0,189.9806,190.0281,189.9141,189.9426,4717.0
2023-04-24 13:50:00,199.94,199.94,199.73,199.9,12123.0,189.9711,189.9711,189.7716,189.9331,12123.0
2023-04-24 13:55:00,199.96,200.02,199.88,199.95,8162.0,189.9901,190.0471,189.9141,189.9806,8162.0
2023-04-24 14:00:00,199.94,200.03,199.91,199.98,7842.0,189.9711,190.0566,189.9426,190.0091,7842.0
2023-04-24 14:05:00,199.96,199.97,199.75,199.85,8600.0,189.9901,189.9996,189.7906,189.8856,8600.0
2023-04-24 14:10:00,199.82,199.9,199.78,199.86,7521.0,189.8571,189.9331,189.8191,189.8951,7521.0
2023-04-24 14:15:00,199.88,199.89,199.67,199.77,13644.0,189.9141,189.9236,189.7145,189.8096,13644.0
2023-04-24 14:20:00,199.8,199.82,199.61,199.63,7090.0,189.8381,189.8571,189.6575,189.6765,7090.0
2023-04-24 14:25:00,199.63,199.89,199.63,199.89,7120.0,189.6765,189.9236,189.6765,189.9236,7120.0
2023-04-24 14:30:00,199.88,200.04,199.86,200.01,8803.0,189.9141,190.0661,189.8951,190.0376,8803.0
2023-04-24 14:35:00,200.04,200.08,199.88,199.97,9201.0,190.0661,190.1041,189.9141,189.9996,9201.0
2023-04-24 14:40:00,200.0,200.13,199.99,200.03,6297.0,190.0281,190.1516,190.0186,190.0566,6297.0
2023-04-24 14:45:00,199.99,200.11,199.99,200.11,5734.0,190.0186,190.1326,190.0186,190.1326,5734.0
2023-04-24 14:50:00,200.12,200.19,200.05,200.12,9029.0,190.1421,190.2086,190.0756,190.1421,9029.0
2023-04-24 14:55:00,200.15,200.25,200.14,200.24,8089.0,190.1706,190.2656,190.1611,190.2561,8089.0
2023-04-24 15:00:00,200.27,200.37,200.22,200.29,8679.0,190.2846,190.3796,190.2371,190.3036,8679.0
2023-04-24 15:05:00,200.29,200.33,200.14,200.22,10023.0,190.3036,190.3416,190.1611,190.2371,10023.0
2023-04-24 15:10:00,200.24,200.54,200.22,200.54,16864.0,190.2561,190.5412,190.2371,190.5412,16864.0
2023-04-24 15:15:00,200.56,200.58,200.42,200.51,14034.0,190.5602,190.5792,190.4271,190.5127,14034.0
2023-04-24 15:20:00,200.49,200.53,200.3,200.31,9087.0,190.4937,190.5317,190.3131,190.3226,9087.0
2023-04-24 15:25:00,200.3,200.37,200.14,200.21,12785.0,190.3131,190.3796,190.1611,190.2276,12785.0
2023-04-24 15:30:00,200.2,200.33,200.08,200.08,18451.0,190.2181,190.3416,190.1041,190.1041,18451.0
2023-04-24 15:35:00,200.06,200.16,200.0,200.08,18001.0,190.0851,190.1801,190.0281,190.1041,18001.0
2023-04-24 15:40:00,200.07,200.24,200.03,200.1,22089.0,190.0946,190.2561,190.0566,190.1231,22089.0
2023-04-24 15:45:00,200.11,200.37,200.1,200.33,19883.0,190.1326,190.3796,190.1231,190.3416,19883.0
2023-04-24 15:50:00,200.33,200.34,200.04,200.34,49491.0,190.3416,190.3511,190.0661,190.3511,49491.0
2023-04-24 15:55:00,200.32,200.44,200.23,200.32,111051.0,190.3321,190.4462,190.2466,190.3321,111051.0
2023-04-25 09:30:00,198.09,199.54,197.3,197.46,43475.0,188.2133,189.591,187.4627,187.6147,43475.0
2023-04-25 09:35:00,197.34,197.57,195.5,195.52,35521.0,187.5007,187.7192,185.7525,185.7715,35521.0
2023-04-25 09:40:00,195.72,195.73,195.11,195.36,33210.0,185.9615,185.971,185.3819,185.6194,33210.0
2023-04-25 09:45:00,195.43,196.29,195.1,196.29,30868.0,185.6859,186.5031,185.3724,186.5031,30868.0
2023-04-25 09:50:00,196.06,196.3,195.8,195.94,10993.0,186.2845,186.5126,186.0375,186.1705,10993.0
2023-04-25 09:55:00,196.0,196.21,195.86,195.93,23275.0,186.2275,186.4271,186.0945,186.161,23275.0
2023-04-25 10:00:00,195.99,196.4,195.99,196.26,18243.0,186.218,186.6076,186.218,186.4746,18243.0
2023-04-25 10:05:00,196.31,196.89,196.31,196.65,19340.0,186.5221,187.0732,186.5221,186.8451,19340.0
2023-04-25 10:10:00,196.55,196.59,196.19,196.37,15178.0,186.7501,186.7881,186.4081,186.5791,15178.0
2023-04-25 10:15:00,196.36,196.86,196.35,196.83,9085.0,186.5696,187.0446,186.5601,187.0161,9085.0
2023-04-25 10:20:00,196.88,197.05,196.81,196.81,15317.0,187.0637,187.2252,186.9971,186.9971,15317.0
2023-04-25 10:25:00,196.8,196.91,196.3,196.32,36911.0,186.9876,187.0922,186.5126,186.5316,36911.0
2023-04-25 10:30:00,196.24,196.24,196.01,196.09,25537.0,186.4556,186.4556,186.237,186.313,25537.0
2023-04-25 10:35:00,196.1,196.66,196.1,196.47,19987.0,186.3225,186.8546,186.3225,186.6741,19987.0
2023-04-25 10:40:00,196.46,196.66,196.41,196.46,12985.0,186.6646,186.8546,186.6171,186.6646,12985.0
2023-04-25 10:45:00,196.45,196.57,196.17,196.56,23407.0,186.6551,186.7691,186.3891,186.7596,23407.0
2023-04-25 10:50:00,196.56,196.8,196.44,196.59,14847.0,186.7596,186.9876,186.6456,186.7881,14847.0
2023-04-25 10:55:00,196.53,196.82,196.48,196.74,15540.0,186.7311,187.0066,186.6836,186.9306,15540.0
2023-04-25 11:00:00,196.76,196.83,196.49,196.55,18664.0,186.9496,187.0161,186.6931,186.7501,18664.0
2023-04-25 11:05:00,196.55,196.55,196.22,196.23,7981.0,186.7501,186.7501,186.4366,186.4461,7981.0
2023-04-25 11:10:00,196.23,196.37,196.22,196.28,15459.0,186.4461,186.5791,186.4366,186.4936,15459.0
2023-04-25 11:15:00,196.29,196.47,196.21,196.42,20745.0,186.5031,186.6741,186.4271,186.6266,20745.0
2023-04-25 11:20:00,196.42,196.45,196.0,196.12,15688.0,186.6266,186.6551,186.2275,186.3415,15688.0
2023-04-25 11:25:00,196.13,196.24,195.84,195.9,17867.0,186.351,186.4556,186.0755,186.1325,17867.0
2023-04-25 11:30:00,195.9,195.9,195.56,195.56,12012.0,186.1325,186.1325,185.8095,185.8095,12012.0
2023-04-25 11:35:00,195.44,195.51,195.29,195.46,14166.0,185.6954,185.762,185.5529,185.7145,14166.0
2023-04-25 11:40:00,195.54,195.77,195.51,195.76,8166.0,185.7905,186.009,185.762,185.9995,8166.0
2023-04-25 11:45:00,195.86,195.92,195.75,195.82,9918.0,186.0945,186.1515,185.99,186.0565,9918.0
2023-04-25 11:50:00,195.78,195.79,195.52,195.59,15817.0,186.0185,186.028,185.7715,185.838,15817.0
2023-04-25 11:55:00,195.61,195.66,195.39,195.57,14257.0,185.857,185.9045,185.6479,185.819,14257.0
2023-04-25 12:00:00,195.52,195.58,195.23,195.31,16197.0,185.7715,185.8285,185.4959,185.5719,16197.0
2023-04-25 12:05:00,195.35,195.45,195.24,195.38,13888.0,185.6099,185.705,185.5054,185.6384,13888.0
2023-04-25 12:10:00,195.4,195.4,195.17,195.18,20372.0,185.6574,185.6574,185.4389,185.4484,20372.0
2023-04-25 12:15:00,195.21,195.32,195.13,195.21,28310.0,185.4769,185.5814,185.4009,185.4769,28310.0
2023-04-25 12:20:00,195.2,195.37,195.18,195.34,9788.0,185.4674,185.6289,185.4484,185.6004,9788.0
2023-04-25 12:25:00,195.34,195.35,195.19,195.19,11390.0,185.6004,185.6099,185.4579,185.4579,11390.0
2023-04-25 12:30:00,195.2,195.53,195.2,195.42,21110.0,185.4674,185.781,185.4674,185.6764,21110.0
2023-04-25 12:35:00,195.44,195.64,195.4,195.55,10261.0,185.6954,185.8855,185.6574,185.8,10261.0
2023-04-25 12:40:00,195.58,195.68,195.36,195.36,12127.0,185.8285,185.9235,185.6194,185.6194,12127.0
2023-04-25 12:45:00,195.35,195.41,195.21,195.21,7295.0,185.6099,185.6669,185.4769,185.4769,7295.0
2023-04-25 12:50:00,195.21,195.25,195.04,195.04,15057.0,185.4769,185.5149,185.3154,185.3154,15057.0
2023-04-25 12:55:00,195.0,195.04,194.84,194.88,14907.0,185.2774,185.3154,185.1254,185.1634,14907.0
2023-04-25 13:00:00,194.87,195.16,194.87,195.11,17200.0,185.1539,185.4294,185.1539,185.3819,17200.0
2023-04-25 13:05:00,195.1,195.16,194.97,195.0,5404.0,185.3724,185.4294,185.2489,185.2774,5404.0
2023-04-25 13:10:00,195.0,195.04,194.7,194.73,17361.0,185.2774,185.3154,184.9923,185.0209,17361.0
2023-04-25 13:15:00,194.72,194.72,194.46,194.63,25342.0,185.0113,185.0113,184.7643,184.9258,25342.0
2023-04-25 13:20:00,194.62,194.87,194.61,194.82,11030.0,184.9163,185.1539,184.9068,185.1064,11030.0
2023-04-25 13:25:00,194.87,194.95,194.74,194.95,15993.0,185.1539,185.2299,185.0304,185.2299,15993.0
2023-04-25 13:30:00,194.93,194.93,194.65,194.71,7077.0,185.2109,185.2109,184.9448,185.0018,7077.0
2023-04-25 13:35:00,194.76,194.89,194.73,194.84,7496.0,185.0494,185.1729,185.0209,185.1254,7496.0
2023-04-25 13:40:00,194.85,194.97,194.76,194.94,11766.0,185.1349,185.2489,185.0494,185.2204,11766.0
2023-04-25 13:45:00,195.02,195.07,194.8,194.84,8894.0,185.2964,185.3439,185.0874,185.1254,8894.0
2023-04-25 13:50:00,194.84,194.84,194.65,194.66,13021.0,185.1254,185.1254,184.9448,184.9543,13021.0
2023-04-25 13:55:00,194.67,194.8,194.63,194.73,10829.0,184.9638,185.0874,184.9258,185.0209,10829.0
2023-04-25 14:00:00,194.74,194.75,194.31,194.31,8467.0,185.0304,185.0399,184.6218,184.6218,8467.0
2023-04-25 14:05:00,194.34,194.41,194.24,194.25,6872.0,184.6503,184.7168,184.5553,184.5648,6872.0
2023-04-25 14:10:00,194.26,194.37,194.23,194.37,9781.0,184.5743,184.6788,184.5458,184.6788,9781.0
2023-04-25 14:15:00,194.36,194.45,194.16,194.18,15552.0,184.6693,184.7548,184.4793,184.4983,15552.0
2023-04-25 14:20:00,194.17,194.34,194.13,194.3,17150.0,184.4888,184.6503,184.4508,184.6123,17150.0
2023-04-25 14:25:00,194.3,194.56,194.27,194.56,6924.0,184.6123,184.8593,184.5838,184.8593,6924.0
2023-04-25 14:30:00,194.54,194.64,194.5,194.5,2872.0,184.8403,184.9353,184.8023,184.8023,2872.0
2023-04-25 14:35:00,194.51,194.59,194.42,194.56,3925.0,184.8118,184.8878,184.7263,184.8593,3925.0
2023-04-25 14:40:00,194.56,194.57,194.38,194.4,4573.0,184.8593,184.8688,184.6883,184.7073,4573.0
2023-04-25 14:45:00,194.42,194.52,194.27,194.52,8124.0,184.7263,184.8213,184.5838,184.8213,8124.0
2023-04-25 14:50:00,194.53,194.59,194.36,194.36,3969.0,184.8308,184.8878,184.6693,184.6693,3969.0
2023-04-25 14:55:00,194.33,194.36,194.2,194.26,6508.0,184.6408,184.6693,184.5173,184.5743,6508.0
2023-04-25 15:00:00,194.21,194.47,194.18,194.38,9878.0,184.5268,184.7738,184.4983,184.6883,9878.0
2023-04-25 15:05:00,194.41,194.73,194.41,194.65,9445.0,184.7168,185.0209,184.7168,184.9448,9445.0
2023-04-25 15:10:00,194.68,194.82,194.6,194.82,7394.0,184.9733,185.1064,184.8973,185.1064,7394.0
2023-04-25 15:15:00,194.84,195.05,194.81,195.02,16222.0,185.1254,185.3249,185.0969,185.2964,16222.0
2023-04-25 15:20:00,195.03,195.27,195.03,195.16,30947.0,185.3059,185.5339,185.3059,185.4294,30947.0
2023-04-25 15:25:00,195.16,195.22,194.93,195.01,21487.0,185.4294,185.4864,185.2109,185.2869,21487.0
2023-04-25 15:30:00,195.02,195.22,195.01,195.09,24450.0,185.2964,185.4864,185.2869,185.3629,24450.0
2023-04-25 15:35:00,195.08,195.08,194.77,194.85,22747.0,185.3534,185.3534,185.0589,185.1349,22747.0
2023-04-25 15:40:00,194.84,194.88,194.63,194.73,32354.0,185.1254,185.1634,184.9258,185.0209,32354.0
2023-04-25 15:45:00,194.7,195.06,194.69,195.0,30149.0,184.9923,185.3344,184.9828,185.2774,30149.0
2023-04-25 15:50:00,194.98,195.01,194.62,194.7,51134.0,185.2584,185.2869,184.9163,184.9923,51134.0
2023-04-25 15:55:00,194.69,195.07,194.64,194.75,133536.0,184.9828,185.3439,184.9353,185.0399,133536.0
2023-04-26 09:30:00,193.58,194.37,192.62,193.77,58047.0,183.9282,184.6788,183.0161,184.1087,58047.0
2023-04-26 09:35:00,193.77,193.94,192.52,193.04,21380.0,184.1087,184.2702,182.921,183.4151,21380.0
2023-04-26 09:40:00,192.92,193.2,192.35,193.07,19266.0,183.3011,183.5671,182.7595,183.4436,19266.0
2023-04-26 09:45:00,193.19,193.7,193.02,193.18,23487.0,183.5576,184.0422,183.3961,183.5481,23487.0
2023-04-26 09:50:00,193.22,193.55,193.21,193.53,3454.0,183.5861,183.8997,183.5766,183.8807,3454.0
2023-04-26 09:55:00,193.5,193.62,193.08,193.46,10287.0,183.8522,183.9662,183.4531,183.8142,10287.0
2023-04-26 10:00:00,193.32,193.44,193.05,193.44,13359.0,183.6812,183.7952,183.4246,183.7952,13359.0
2023-04-26 10:05:00,193.38,193.61,193.06,193.53,9357.0,183.7382,183.9567,183.4341,183.8807,9357.0
2023-04-26 10:10:00,193.46,193.59,193.3,193.3,20374.0,183.8142,183.9377,183.6621,183.6621,20374.0
2023-04-26 10:15:00,193.38,193.4,192.95,193.24,19072.0,183.7382,183.7572,183.3296,183.6051,19072.0
2023-04-26 10:20:00,193.24,193.59,193.13,193.37,38552.0,183.6051,183.9377,183.5006,183.7287,38552.0
2023-04-26 10:25:00,193.36,193.44,193.06,193.14,28598.0,183.7192,183.7952,183.4341,183.5101,28598.0
2023-04-26 10:30:00,193.18,193.28,192.74,192.92,29407.0,183.5481,183.6431,183.1301,183.3011,29407.0
2023-04-26 10:35:00,192.8,193.02,192.75,192.85,21823.0,183.1871,183.3961,183.1396,183.2346,21823.0
2023-04-26 10:40:00,192.95,193.16,192.83,193.0,13683.0,183.3296,183.5291,183.2156,183.3771,13683.0
2023-04-26 10:45:00,193.06,193.25,192.98,193.21,13922.0,183.4341,183.6146,183.3581,183.5766,13922.0
2023-04-26 10:50:00,193.2,193.51,193.19,193.38,10621.0,183.5671,183.8617,183.5576,183.7382,10621.0
2023-04-26 10:55:00,193.38,193.5,193.28,193.39,10445.0,183.7382,183.8522,183.6431,183.7477,10445.0
2023-04-26 11:00:00,193.46,193.54,193.42,193.44,5850.0,183.8142,183.8902,183.7762,183.7952,5850.0
2023-04-26 11:05:00,193.46,193.91,193.46,193.72,10436.0,183.8142,184.2417,183.8142,184.0612,10436.0
2023-04-26 11:10:00,193.68,193.79,193.6,193.69,5918.0,184.0232,184.1277,183.9472,184.0327,5918.0
2023-04-26 11:15:00,193.72,193.72,193.55,193.65,12067.0,184.0612,184.0612,183.8997,183.9947,12067.0
2023-04-26 11:20:00,193.58,193.68,193.38,193.61,10585.0,183.9282,184.0232,183.7382,183.9567,10585.0
2023-04-26 11:25:00,193.55,193.97,193.37,193.87,23304.0,183.8997,184.2987,183.7287,184.2037,23304.0
2023-04-26 11:30:00,193.93,194.1,193.67,193.88,8142.0,184.2607,184.4223,184.0137,184.2132,8142.0
2023-04-26 11:35:00,193.8,193.8,193.33,193.34,7171.0,184.1372,184.1372,183.6907,183.7002,7171.0
2023-04-26 11:40:00,193.28,193.53,193.24,193.5,10476.0,183.6431,183.8807,183.6051,183.8522,10476.0
2023-04-26 11:45:00,193.45,193.54,193.41,193.42,6191.0,183.8047,183.8902,183.7667,183.7762,6191.0
2023-04-26 11:50:00,193.44,193.46,193.14,193.17,5206.0,183.7952,183.8142,183.5101,183.5386,5206.0
2023-04-26 11:55:00,193.17,193.45,193.16,193.43,15795.0,183.5386,183.8047,183.5291,183.7857,15795.0
2023-04-26 12:00:00,193.42,193.76,193.42,193.76,5648.0,183.7762,184.0992,183.7762,184.0992,5648.0
2023-04-26 12:05:00,193.76,193.76,193.64,193.76,6906.0,184.0992,184.0992,183.9852,184.0992,6906.0
2023-04-26 12:10:00,193.76,193.77,193.53,193.68,7406.0,184.0992,184.1087,183.8807,184.0232,7406.0
2023-04-26 12:15:00,193.65,193.75,193.33,193.44,9843.0,183.9947,184.0897,183.6907,183.7952,9843.0
2023-04-26 12:20:00,193.4,193.48,193.3,193.39,10761.0,183.7572,183.8332,183.6621,183.7477,10761.0
2023-04-26 12:25:00,193.42,193.45,193.27,193.34,8227.0,183.7762,183.8047,183.6336,183.7002,8227.0
2023-04-26 12:30:00,193.33,193.4,193.28,193.35,11923.0,183.6907,183.7572,183.6431,183.7097,11923.0
2023-04-26 12:35:00,193.31,193.46,193.25,193.45,5534.0,183.6717,183.8142,183.6146,183.8047,5534.0
2023-04-26 12:40:00,193.43,193.51,193.3,193.31,10387.0,183.7857,183.8617,183.6621,183.6717,10387.0
2023-04-26 12:45:00,193.31,193.31,193.12,193.22,4861.0,183.6717,183.6717,183.4911,183.5861,4861.0
2023-04-26 12:50:00,193.22,193.42,193.2,193.42,5272.0,183.5861,183.7762,183.5671,183.7762,5272.0
2023-04-26 12:55:00,193.41,193.42,193.28,193.35,10095.0,183.7667,183.7762,183.6431,183.7097,10095.0
2023-04-26 13:00:00,193.37,193.59,193.34,193.58,12700.0,183.7287,183.9377,183.7002,183.9282,12700.0
2023-04-26 13:05:00,193.58,193.59,193.21,193.27,11661.0,183.9282,183.9377,183.5766,183.6336,11661.0
2023-04-26 13:10:00,193.23,193.23,193.01,193.01,13998.0,183.5956,183.5956,183.3866,183.3866,13998.0
2023-04-26 13:15:00,193.07,193.1,192.74,192.81,16748.0,183.4436,183.4721,183.1301,183.1966,16748.0
2023-04-26 13:20:00,192.8,192.82,192.61,192.61,7123.0,183.1871,183.2061,183.0066,183.0066,7123.0
2023-04-26 13:25:00,192.61,192.61,192.37,192.43,10900.0,183.0066,183.0066,182.7785,182.8355,10900.0
2023-04-26 13:30:00,192.48,192.48,192.26,192.34,5958.0,182.883,182.883,182.674,182.75,5958.0
2023-04-26 13:35:00,192.31,192.45,192.27,192.28,8450.0,182.7215,182.8545,182.6835,182.693,8450.0
2023-04-26 13:40:00,192.28,192.33,192.14,192.14,5924.0,182.693,182.7405,182.56,182.56,5924.0
2023-04-26 13:45:00,192.13,192.27,192.0,192.02,17227.0,182.5505,182.6835,182.427,182.446,17227.0
2023-04-26 13:50:00,192.0,192.01,191.54,191.73,38556.0,182.427,182.4365,181.9899,182.1704,38556.0
2023-04-26 13:55:00,191.77,191.81,191.59,191.74,16909.0,182.2084,182.2464,182.0374,182.1799,16909.0
2023-04-26 14:00:00,191.74,191.81,191.63,191.64,7049.0,182.1799,182.2464,182.0754,182.0849,7049.0
2023-04-26 14:05:00,191.61,191.61,191.34,191.49,11320.0,182.0564,182.0564,181.7999,181.9424,11320.0
2023-04-26 14:10:00,191.46,191.46,191.24,191.44,11144.0,181.9139,181.9139,181.7049,181.8949,11144.0
2023-04-26 14:15:00,191.42,191.45,191.23,191.37,8264.0,181.8759,181.9044,181.6954,181.8284,8264.0
2023-04-26 14:20:00,191.39,191.53,191.29,191.48,5678.0,181.8474,181.9804,181.7524,181.9329,5678.0
2023-04-26 14:25:00,191.51,191.63,191.48,191.58,9970.0,181.9614,182.0754,181.9329,182.0279,9970.0
2023-04-26 14:30:00,191.58,191.62,191.33,191.33,6578.0,182.0279,182.0659,181.7904,181.7904,6578.0
2023-04-26 14:35:00,191.27,191.27,191.07,191.15,8426.0,181.7334,181.7334,181.5433,181.6193,8426.0
2023-04-26 14:40:00,191.16,191.16,190.85,190.92,7932.0,181.6288,181.6288,181.3343,181.4008,7932.0
2023-04-26 14:45:00,190.88,190.88,190.75,190.75,8665.0,181.3628,181.3628,181.2393,181.2393,8665.0
2023-04-26 14:50:00,190.74,190.81,190.61,190.75,8736.0,181.2298,181.2963,181.1063,181.2393,8736.0
2023-04-26 14:55:00,190.72,190.82,190.7,190.76,9564.0,181.2108,181.3058,181.1918,181.2488,9564.0
2023-04-26 15:00:00,190.74,190.83,190.66,190.66,11327.0,181.2298,181.3153,181.1538,181.1538,11327.0
2023-04-26 15:05:00,190.68,190.97,190.67,190.97,13652.0,181.1728,181.4483,181.1633,181.4483,13652.0
2023-04-26 15:10:00,190.97,191.25,190.96,191.03,18741.0,181.4483,181.7144,181.4388,181.5053,18741.0
2023-04-26 15:15:00,191.0,191.0,190.57,190.58,10692.0,181.4768,181.4768,181.0683,181.0778,10692.0
2023-04-26 15:20:00,190.55,190.61,190.42,190.44,13147.0,181.0493,181.1063,180.9257,180.9447,13147.0
2023-04-26 15:25:00,190.42,190.68,190.37,190.59,29531.0,180.9257,181.1728,180.8782,181.0873,29531.0
2023-04-26 15:30:00,190.56,190.79,190.45,190.47,30184.0,181.0588,181.2773,180.9542,180.9733,30184.0
2023-04-26 15:35:00,190.46,190.71,190.46,190.61,19837.0,180.9638,181.2013,180.9638,181.1063,19837.0
2023-04-26 15:40:00,190.65,190.98,190.64,190.96,50884.0,181.1443,181.4578,181.1348,181.4388,50884.0
2023-04-26 15:45:00,190.96,191.1,190.81,191.03,30239.0,181.4388,181.5718,181.2963,181.5053,30239.0
2023-04-26 15:50:00,191.01,191.42,190.84,191.31,50875.0,181.4863,181.8759,181.3248,181.7714,50875.0
2023-04-26 15:55:00,191.35,191.66,191.29,191.42,108125.0,181.8094,182.1039,181.7524,181.8759,108125.0
2023-04-27 09:30:00,191.25,192.59,191.25,192.26,30356.0,181.7144,182.9875,181.7144,182.674,30356.0
2023-04-27 09:35:00,192.41,192.66,191.72,192.5,14424.0,182.8165,183.0541,182.1609,182.902,14424.0
2023-04-27 09:40:00,192.6,192.88,192.04,192.16,14642.0,182.9971,183.2631,182.465,182.579,14642.0
2023-04-27 09:45:00,192.13,192.13,191.47,191.84,6010.0,182.5505,182.5505,181.9234,182.2749,6010.0
2023-04-27 09:50:00,191.86,192.32,191.45,191.58,23233.0,182.2939,182.731,181.9044,182.0279,23233.0
2023-04-27 09:55:00,191.67,192.55,191.61,192.55,12240.0,182.1134,182.9495,182.0564,182.9495,12240.0
2023-04-27 10:00:00,192.31,192.6,191.97,191.97,9162.0,182.7215,182.9971,182.3985,182.3985,9162.0
2023-04-27 10:05:00,191.99,192.26,191.79,192.05,25873.0,182.4175,182.674,182.2274,182.4745,25873.0
2023-04-27 10:10:00,192.05,192.28,191.74,192.28,8214.0,182.4745,182.693,182.1799,182.693,8214.0
2023-04-27 10:15:00,192.26,192.26,191.65,191.65,11893.0,182.674,182.674,182.0944,182.0944,11893.0
2023-04-27 10:20:00,191.72,191.73,191.45,191.5,25819.0,182.1609,182.1704,181.9044,181.9519,25819.0
2023-04-27 10:25:00,191.45,191.62,191.26,191.34,14221.0,181.9044,182.0659,181.7239,181.7999,14221.0
2023-04-27 10:30:00,191.47,191.72,191.28,191.57,9215.0,181.9234,182.1609,181.7429,182.0184,9215.0
2023-04-27 10:35:00,191.65,191.65,191.21,191.34,13685.0,182.0944,182.0944,181.6764,181.7999,13685.0
2023-04-27 10:40:00,191.32,191.35,190.98,191.16,8214.0,181.7809,181.8094,181.4578,181.6288,8214.0
2023-04-27 10:45:00,191.13,191.41,191.02,191.08,23283.0,181.6003,181.8664,181.4958,181.5528,23283.0
2023-04-27 10:50:00,191.08,191.08,190.63,190.67,8635.0,181.5528,181.5528,181.1253,181.1633,8635.0
2023-04-27 10:55:00,190.65,190.89,190.64,190.76,8299.0,181.1443,181.3723,181.1348,181.2488,8299.0
2023-04-27 11:00:00,190.72,190.81,190.45,190.77,21209.0,181.2108,181.2963,180.9542,181.2583,21209.0
2023-04-27 11:05:00,190.79,191.07,190.78,191.06,10098.0,181.2773,181.5433,181.2678,181.5338,10098.0
2023-04-27 11:10:00,191.06,191.09,190.85,191.09,10437.0,181.5338,181.5623,181.3343,181.5623,10437.0
2023-04-27 11:15:00,191.09,191.19,190.89,191.07,14637.0,181.5623,181.6574,181.3723,181.5433,14637.0
2023-04-27 11:20:00,191.01,191.29,190.97,191.26,13330.0,181.4863,181.7524,181.4483,181.7239,13330.0
2023-04-27 11:25:00,191.31,191.83,191.28,191.7,36378.0,181.7714,182.2654,181.7429,182.1419,36378.0
2023-04-27 11:30:00,191.69,191.69,191.21,191.28,39908.0,182.1324,182.1324,181.6764,181.7429,39908.0
2023-04-27 11:35:00,191.22,191.36,191.13,191.17,8765.0,181.6859,181.8189,181.6003,181.6384,8765.0
2023-04-27 11:40:00,191.13,191.22,190.99,191.16,5146.0,181.6003,181.6859,181.4673,181.6288,5146.0
2023-04-27 11:45:00,191.18,191.36,191.17,191.25,6870.0,181.6479,181.8189,181.6384,181.7144,6870.0
2023-04-27 11:50:00,191.31,191.6,191.27,191.55,14209.0,181.7714,182.0469,181.7334,181.9994,14209.0
2023-04-27 11:55:00,191.67,192.12,191.66,192.12,8482.0,182.1134,182.541,182.1039,182.541,8482.0
2023-04-27 12:00:00,192.12,192.22,191.94,192.03,18110.0,182.541,182.636,182.37,182.4555,18110.0
2023-04-27 12:05:00,192.03,192.14,192.03,192.14,4800.0,182.4555,182.56,182.4555,182.56,4800.0
2023-04-27 12:10:00,192.1,192.14,191.81,191.81,4120.0,182.522,182.56,182.2464,182.2464,4120.0
2023-04-27 12:15:00,191.87,192.03,191.8,191.84,9267.0,182.3034,182.4555,182.2369,182.2749,9267.0
2023-04-27 12:20:00,191.83,191.89,191.74,191.85,7047.0,182.2654,182.3225,182.1799,182.2844,7047.0
2023-04-27 12:25:00,191.86,191.92,191.76,191.76,8791.0,182.2939,182.351,182.1989,182.1989,8791.0
2023-04-27 12:30:00,191.8,192.02,191.77,191.97,11263.0,182.2369,182.446,182.2084,182.3985,11263.0
2023-04-27 12:35:00,191.95,192.0,191.9,191.9,8450.0,182.3795,182.427,182.332,182.332,8450.0
2023-04-27 12:40:00,191.86,191.94,191.68,191.7,14705.0,182.2939,182.37,182.1229,182.1419,14705.0
2023-04-27 12:45:00,191.71,192.2,191.71,192.11,15194.0,182.1514,182.617,182.1514,182.5315,15194.0
2023-04-27 12:50:00,192.14,192.24,191.97,192.14,30781.0,182.56,182.655,182.3985,182.56,30781.0
2023-04-27 12:55:00,192.12,192.12,191.76,191.77,8206.0,182.541,182.541,182.1989,182.2084,8206.0
2023-04-27 13:00:00,191.82,191.98,191.81,191.95,13760.0,182.2559,182.408,182.2464,182.3795,13760.0
2023-04-27 13:05:00,191.98,192.15,191.93,192.08,10982.0,182.408,182.5695,182.3605,182.503,10982.0
2023-04-27 13:10:00,192.04,192.14,191.91,192.02,8073.0,182.465,182.56,182.3415,182.446,8073.0
2023-04-27 13:15:00,192.0,192.05,191.87,191.88,5984.0,182.427,182.4745,182.3034,182.3129,5984.0
2023-04-27 13:20:00,191.86,192.03,191.85,191.88,6678.0,182.2939,182.4555,182.2844,182.3129,6678.0
2023-04-27 13:25:00,191.92,192.03,191.84,191.94,11650.0,182.351,182.4555,182.2749,182.37,11650.0
2023-04-27 13:30:00,191.98,192.26,191.98,192.25,12807.0,182.408,182.674,182.408,182.6645,12807.0
2023-04-27 13:35:00,192.27,192.45,192.0,192.45,29590.0,182.6835,182.8545,182.427,182.8545,29590.0
2023-04-27 13:40:00,192.43,192.64,192.36,192.6,14318.0,182.8355,183.0351,182.769,182.9971,14318.0
2023-04-27 13:45:00,192.61,192.95,192.58,192.8,11852.0,183.0066,183.3296,182.978,183.1871,11852.0
2023-04-27 13:50:00,192.81,192.86,192.7,192.73,6591.0,183.1966,183.2441,183.0921,183.1206,6591.0
2023-04-27 13:55:00,192.76,192.76,192.48,192.48,5337.0,183.1491,183.1491,182.883,182.883,5337.0
2023-04-27 14:00:00,192.51,192.64,192.47,192.52,6996.0,182.9115,183.0351,182.8735,182.921,6996.0
2023-04-27 14:05:00,192.54,192.55,192.4,192.43,6123.0,182.94,182.9495,182.807,182.8355,6123.0
2023-04-27 14:10:00,192.4,192.59,192.39,192.59,6925.0,182.807,182.9875,182.7975,182.9875,6925.0
2023-04-27 14:15:00,192.56,192.85,192.56,192.81,6548.0,182.959,183.2346,182.959,183.1966,6548.0
2023-04-27 14:20:00,192.79,192.82,192.65,192.73,3646.0,183.1776,183.2061,183.0446,183.1206,3646.0
2023-04-27 14:25:00,192.79,193.09,192.79,193.01,7718.0,183.1776,183.4626,183.1776,183.3866,7718.0
2023-04-27 14:30:00,193.04,193.33,192.98,193.29,10391.0,183.4151,183.6907,183.3581,183.6526,10391.0
2023-04-27 14:35:00,193.25,193.33,193.09,193.25,8438.0,183.6146,183.6907,183.4626,183.6146,8438.0
2023-04-27 14:40:00,193.28,193.34,193.12,193.34,6880.0,183.6431,183.7002,183.4911,183.7002,6880.0
2023-04-27 14:45:00,193.3,193.37,193.18,193.28,7279.0,183.6621,183.7287,183.5481,183.6431,7279.0
2023-04-27 14:50:00,193.32,193.46,193.29,193.33,9891.0,183.6812,183.8142,183.6526,183.6907,9891.0
2023-04-27 14:55:00,193.37,193.71,193.31,193.71,9885.0,183.7287,184.0517,183.6717,184.0517,9885.0
2023-04-27 15:00:00,193.71,193.78,193.67,193.71,12156.0,184.0517,184.1182,184.0137,184.0517,12156.0
2023-04-27 15:05:00,193.75,193.75,193.49,193.55,9710.0,184.0897,184.0897,183.8427,183.8997,9710.0
2023-04-27 15:10:00,193.53,193.59,193.3,193.48,28428.0,183.8807,183.9377,183.6621,183.8332,28428.0
2023-04-27 15:15:00,193.46,193.78,193.45,193.72,21239.0,183.8142,184.1182,183.8047,184.0612,21239.0
2023-04-27 15:20:00,193.74,193.74,193.39,193.42,9317.0,184.0802,184.0802,183.7477,183.7762,9317.0
2023-04-27 15:25:00,193.4,193.4,193.08,193.16,25416.0,183.7572,183.7572,183.4531,183.5291,25416.0
2023-04-27 15:30:00,193.16,193.27,193.08,193.15,21998.0,183.5291,183.6336,183.4531,183.5196,21998.0
2023-04-27 15:35:00,193.13,193.21,193.02,193.16,23988.0,183.5006,183.5766,183.3961,183.5291,23988.0
2023-04-27 15:40:00,193.18,193.34,193.12,193.26,18597.0,183.5481,183.7002,183.4911,183.6241,18597.0
2023-04-27 15:45:00,193.22,193.4,193.13,193.34,27598.0,183.5861,183.7572,183.5006,183.7002,27598.0
2023-04-27 15:50:00,193.32,193.33,192.91,193.33,88267.0,183.6812,183.6907,183.2916,183.6907,88267.0
2023-04-27 15:55:00,193.28,193.59,193.25,193.52,123173.0,183.6431,183.9377,183.6146,183.8712,123173.0
2023-04-28 09:30:00,192.87,194.17,192.87,194.17,36883.0,183.2536,184.4888,183.2536,184.4888,36883.0
2023-04-28 09:35:00,194.17,194.88,193.96,194.88,20840.0,184.4888,185.1634,184.2892,185.1634,20840.0
2023-04-28 09:40:00,194.96,195.47,194.84,195.2,11120.0,185.2394,185.724,185.1254,185.4674,11120.0
2023-04-28 09:45:00,195.27,196.23,195.27,195.98,25868.0,185.5339,186.4461,185.5339,186.2085,25868.0
2023-04-28 09:50:00,195.91,195.98,195.51,195.95,10237.0,186.142,186.2085,185.762,186.18,10237.0
2023-04-28 09:55:00,195.96,196.0,195.63,195.78,10192.0,186.1895,186.2275,185.876,186.0185,10192.0
2023-04-28 10:00:00,195.77,196.13,195.77,195.98,6318.0,186.009,186.351,186.009,186.2085,6318.0
2023-04-28 10:05:00,195.98,196.35,195.97,196.28,8976.0,186.2085,186.5601,186.199,186.4936,8976.0
2023-04-28 10:10:00,196.26,196.7,196.17,196.37,22707.0,186.4746,186.8926,186.3891,186.5791,22707.0
2023-04-28 10:15:00,196.34,196.68,196.32,196.6,15298.0,186.5506,186.8736,186.5316,186.7976,15298.0
2023-04-28 10:20:00,196.6,196.7,196.41,196.66,10893.0,186.7976,186.8926,186.6171,186.8546,10893.0
2023-04-28 10:25:00,196.72,196.81,196.46,196.7,21136.0,186.9116,186.9971,186.6646,186.8926,21136.0
2023-04-28 10:30:00,196.67,196.75,196.05,196.19,22287.0,186.8641,186.9401,186.275,186.4081,22287.0
2023-04-28 10:35:00,196.15,196.15,195.19,195.49,11867.0,186.37,186.37,185.4579,185.743,11867.0
2023-04-28 10:40:00,195.54,196.06,195.38,195.86,8821.0,185.7905,186.2845,185.6384,186.0945,8821.0
2023-04-28 10:45:00,195.89,196.2,195.81,196.12,7937.0,186.123,186.4176,186.047,186.3415,7937.0
2023-04-28 10:50:00,196.17,196.27,195.92,196.14,7607.0,186.3891,186.4841,186.1515,186.3605,7607.0
2023-04-28 10:55:00,196.07,196.11,195.19,195.3,7551.0,186.294,186.332,185.4579,185.5624,7551.0
2023-04-28 11:00:00,195.27,195.27,194.81,194.85,15511.0,185.5339,185.5339,185.0969,185.1349,15511.0
2023-04-28 11:05:00,194.92,195.32,194.87,195.31,6258.0,185.2014,185.5814,185.1539,185.5719,6258.0
2023-04-28 11:10:00,195.31,195.76,195.26,195.46,10770.0,185.5719,185.9995,185.5244,185.7145,10770.0
2023-04-28 11:15:00,195.46,195.9,195.36,195.9,5133.0,185.7145,186.1325,185.6194,186.1325,5133.0
2023-04-28 11:20:00,195.87,195.95,195.68,195.92,6207.0,186.104,186.18,185.9235,186.1515,6207.0
2023-04-28 11:25:00,195.9,195.97,195.8,195.83,4450.0,186.1325,186.199,186.0375,186.066,4450.0
2023-04-28 11:30:00,195.93,196.21,195.93,196.14,4817.0,186.161,186.4271,186.161,186.3605,4817.0
2023-04-28 11:35:00,196.19,196.32,196.17,196.17,6718.0,186.4081,186.5316,186.3891,186.3891,6718.0
2023-04-28 11:40:00,196.16,196.52,196.13,196.43,9413.0,186.3796,186.7216,186.351,186.6361,9413.0
2023-04-28 11:45:00,196.38,196.63,196.25,196.63,8386.0,186.5886,186.8261,186.4651,186.8261,8386.0
2023-04-28 11:50:00,196.58,196.93,196.53,196.92,13811.0,186.7786,187.1112,186.7311,187.1017,13811.0
2023-04-28 11:55:00,196.93,197.04,196.82,196.92,9697.0,187.1112,187.2157,187.0066,187.1017,9697.0
2023-04-28 12:00:00,196.92,197.04,196.71,196.71,6381.0,187.1017,187.2157,186.9021,186.9021,6381.0
2023-04-28 12:05:00,196.71,196.86,196.55,196.68,8668.0,186.9021,187.0446,186.7501,186.8736,8668.0
2023-04-28 12:10:00,196.75,196.93,196.74,196.82,5974.0,186.9401,187.1112,186.9306,187.0066,5974.0
2023-04-28 12:15:00,196.76,196.77,196.53,196.59,12848.0,186.9496,186.9591,186.7311,186.7881,12848.0
2023-04-28 12:20:00,196.56,196.77,196.43,196.75,5196.0,186.7596,186.9591,186.6361,186.9401,5196.0
2023-04-28 12:25:00,196.79,196.94,196.66,196.93,6155.0,186.9781,187.1207,186.8546,187.1112,6155.0
2023-04-28 12:30:00,197.0,197.06,196.86,196.91,8217.0,187.1777,187.2347,187.0446,187.0922,8217.0
2023-04-28 12:35:00,196.95,196.96,196.73,196.73,5633.0,187.1302,187.1397,186.9211,186.9211,5633.0
2023-04-28 12:40:00,196.71,196.97,196.65,196.87,6835.0,186.9021,187.1492,186.8451,187.0542,6835.0
2023-04-28 12:45:00,196.83,196.87,196.76,196.8,6531.0,187.0161,187.0542,186.9496,186.9876,6531.0
2023-04-28 12:50:00,196.86,196.9,196.76,196.85,6547.0,187.0446,187.0827,186.9496,187.0351,6547.0
2023-04-28 12:55:00,196.88,197.12,196.88,197.04,5696.0,187.0637,187.2917,187.0637,187.2157,5696.0
2023-04-28 13:00:00,197.1,197.1,196.73,196.93,7026.0,187.2727,187.2727,186.9211,187.1112,7026.0
2023-04-28 13:05:00,196.83,196.99,196.75,196.77,2924.0,187.0161,187.1682,186.9401,186.9591,2924.0
2023-04-28 13:10:00,196.76,196.9,196.72,196.9,3851.0,186.9496,187.0827,186.9116,187.0827,3851.0
2023-04-28 13:15:00,196.85,196.85,196.64,196.75,5596.0,187.0351,187.0351,186.8356,186.9401,5596.0
2023-04-28 13:20:00,196.7,196.77,196.61,196.72,4966.0,186.8926,186.9591,186.8071,186.9116,4966.0
2023-04-28 13:25:00,196.72,196.76,196.59,196.64,3424.0,186.9116,186.9496,186.7881,186.8356,3424.0
2023-04-28 13:30:00,196.64,196.72,196.51,196.51,4137.0,186.8356,186.9116,186.7121,186.7121,4137.0
2023-04-28 13:35:00,196.57,196.58,196.29,196.45,5159.0,186.7691,186.7786,186.5031,186.6551,5159.0
2023-04-28 13:40:00,196.41,196.47,196.25,196.25,6724.0,186.6171,186.6741,186.4651,186.4651,6724.0
2023-04-28 13:45:00,196.23,196.25,195.94,196.05,6588.0,186.4461,186.4651,186.1705,186.275,6588.0
2023-04-28 13:50:00,196.06,196.06,195.74,195.8,5324.0,186.2845,186.2845,185.9805,186.0375,5324.0
2023-04-28 13:55:00,195.71,195.75,195.59,195.74,8004.0,185.952,185.99,185.838,185.9805,8004.0
2023-04-28 14:00:00,195.72,196.03,195.72,196.01,7323.0,185.9615,186.256,185.9615,186.237,7323.0
2023-04-28 14:05:00,195.96,196.0,195.8,195.84,4317.0,186.1895,186.2275,186.0375,186.0755,4317.0
2023-04-28 14:10:00,195.81,195.81,195.36,195.57,9509.0,186.047,186.047,185.6194,185.819,9509.0
2023-04-28 14:15:00,195.62,195.8,195.53,195.68,4629.0,185.8665,186.0375,185.781,185.9235,4629.0
2023-04-28 14:20:00,195.75,195.78,195.58,195.63,4103.0,185.99,186.0185,185.8285,185.876,4103.0
2023-04-28 14:25:00,195.59,195.59,195.47,195.54,11314.0,185.838,185.838,185.724,185.7905,11314.0
2023-04-28 14:30:00,195.54,195.58,195.19,195.38,22873.0,185.7905,185.8285,185.4579,185.6384,22873.0
2023-04-28 14:35:00,195.41,195.42,195.07,195.22,13956.0,185.6669,185.6764,185.3439,185.4864,13956.0
2023-04-28 14:40:00,195.22,195.53,195.18,195.29,3996.0,185.4864,185.781,185.4484,185.5529,3996.0
2023-04-28 14:45:00,195.23,195.32,195.1,195.16,7681.0,185.4959,185.5814,185.3724,185.4294,7681.0
2023-04-28 14:50:00,195.17,195.35,195.16,195.28,3253.0,185.4389,185.6099,185.4294,185.5434,3253.0
2023-04-28 14:55:00,195.23,195.53,195.22,195.5,4765.0,185.4959,185.781,185.4864,185.7525,4765.0
2023-04-28 15:00:00,195.5,195.68,195.46,195.64,3477.0,185.7525,185.9235,185.7145,185.8855,3477.0
2023-04-28 15:05:00,195.63,195.74,195.57,195.7,9587.0,185.876,185.9805,185.819,185.9425,9587.0
2023-04-28 15:10:00,195.7,195.75,195.55,195.68,5511.0,185.9425,185.99,185.8,185.9235,5511.0
2023-04-28 15:15:00,195.66,195.79,195.66,195.79,2724.0,185.9045,186.028,185.9045,186.028,2724.0
2023-04-28 15:20:00,195.75,195.79,195.53,195.63,13955.0,185.99,186.028,185.781,185.876,13955.0
2023-04-28 15:25:00,195.65,195.68,195.48,195.53,5440.0,185.895,185.9235,185.7335,185.781,5440.0
2023-04-28 15:30:00,195.57,195.72,195.5,195.58,14103.0,185.819,185.9615,185.7525,185.8285,14103.0
2023-04-28 15:35:00,195.61,195.68,195.51,195.53,12387.0,185.857,185.9235,185.762,185.781,12387.0
2023-04-28 15:40:00,195.52,195.73,195.49,195.69,33398.0,185.7715,185.971,185.743,185.933,33398.0
2023-04-28 15:45:00,195.68,195.71,195.44,195.62,36006.0,185.9235,185.952,185.6954,185.8665,36006.0
2023-04-28 15:50:00,195.58,195.65,195.37,195.54,22417.0,185.8285,185.895,185.6289,185.7905,22417.0
2023-04-28 15:55:00,195.59,195.89,195.58,195.77,77900.0,185.838,186.123,185.8285,186.009,77900.0
2023-05-01 09:30:00,195.53,196.46,195.53,196.26,22787.0,185.781,186.6646,185.781,186.4746,22787.0
2023-05-01 09:35:00,196.47,197.27,196.25,197.11,6541.0,186.6741,187.4342,186.4651,187.2822,6541.0
2023-05-01 09:40:00,197.19,197.55,197.1,197.46,13548.0,187.3582,187.7002,187.2727,187.6147,13548.0
2023-05-01 09:45:00,197.46,197.91,197.46,197.63,9554.0,187.6147,188.0423,187.6147,187.7763,9554.0
2023-05-01 09:50:00,197.62,197.69,197.08,197.12,10609.0,187.7668,187.8333,187.2537,187.2917,10609.0
2023-05-01 09:55:00,197.09,197.36,197.03,197.03,13617.0,187.2632,187.5197,187.2062,187.2062,13617.0
2023-05-01 10:00:00,196.95,197.36,196.66,197.28,11137.0,187.1302,187.5197,186.8546,187.4437,11137.0
2023-05-01 10:05:00,197.36,197.62,197.3,197.62,11536.0,187.5197,187.7668,187.4627,187.7668,11536.0
2023-05-01 10:10:00,197.66,198.0,197.62,198.0,8681.0,187.8048,188.1278,187.7668,188.1278,8681.0
2023-05-01 10:15:00,198.06,198.29,198.01,198.24,9705.0,188.1848,188.4034,188.1373,188.3558,9705.0
2023-05-01 10:20:00,198.22,198.26,197.87,198.09,10131.0,188.3368,188.3748,188.0043,188.2133,10131.0
2023-05-01 10:25:00,198.12,198.12,197.84,197.93,11119.0,188.2418,188.2418,187.9758,188.0613,11119.0
2023-05-01 10:30:00,198.01,198.21,197.88,198.07,12468.0,188.1373,188.3273,188.0138,188.1943,12468.0
2023-05-01 10:35:00,198.06,198.43,198.01,198.43,6496.0,188.1848,188.5364,188.1373,188.5364,6496.0
2023-05-01 10:40:00,198.4,198.44,197.98,198.04,14703.0,188.5079,188.5459,188.1088,188.1658,14703.0
2023-05-01 10:45:00,198.08,198.52,198.07,198.38,9684.0,188.2038,188.6219,188.1943,188.4889,9684.0
2023-05-01 10:50:00,198.36,198.43,198.25,198.37,12783.0,188.4699,188.5364,188.3653,188.4794,12783.0
2023-05-01 10:55:00,198.43,198.47,198.07,198.07,8522.0,188.5364,188.5744,188.1943,188.1943,8522.0
2023-05-01 11:00:00,198.1,198.12,197.7,197.76,4716.0,188.2228,188.2418,187.8428,187.8998,4716.0
2023-05-01 11:05:00,197.74,197.91,197.7,197.91,7726.0,187.8808,188.0423,187.8428,188.0423,7726.0
2023-05-01 11:10:00,197.91,198.04,197.86,197.9,11917.0,188.0423,188.1658,187.9948,188.0328,11917.0
2023-05-01 11:15:00,197.9,197.98,197.64,197.81,9557.0,188.0328,188.1088,187.7858,187.9473,9557.0
2023-05-01 11:20:00,197.79,197.89,197.69,197.85,13822.0,187.9283,188.0233,187.8333,187.9853,13822.0
2023-05-01 11:25:00,197.82,198.24,197.82,198.21,9989.0,187.9568,188.3558,187.9568,188.3273,9989.0
2023-05-01 11:30:00,198.16,198.29,198.11,198.28,9601.0,188.2798,188.4034,188.2323,188.3938,9601.0
2023-05-01 11:35:00,198.28,198.39,198.18,198.39,12073.0,188.3938,188.4984,188.2988,188.4984,12073.0
2023-05-01 11:40:00,198.39,198.62,198.34,198.58,6384.0,188.4984,188.7169,188.4509,188.6789,6384.0
2023-05-01 11:45:00,198.63,198.79,198.62,198.73,14733.0,188.7264,188.8784,188.7169,188.8214,14733.0
2023-05-01 11:50:00,198.7,198.72,198.58,198.71,11960.0,188.7929,188.8119,188.6789,188.8024,11960.0
2023-05-01 11:55:00,198.7,198.81,198.67,198.72,15036.0,188.7929,188.8974,188.7644,188.8119,15036.0
2023-05-01 12:00:00,198.7,198.86,198.64,198.84,12540.0,188.7929,188.9449,188.7359,188.9259,12540.0
2023-05-01 12:05:00,198.84,199.07,198.82,199.07,5159.0,188.9259,189.1445,188.9069,189.1445,5159.0
2023-05-01 12:10:00,199.13,199.13,198.84,198.91,10536.0,189.2015,189.2015,188.9259,188.9924,10536.0
2023-05-01 12:15:00,198.9,199.14,198.83,199.14,10992.0,188.9829,189.211,188.9164,189.211,10992.0
2023-05-01 12:20:00,199.08,199.27,199.08,199.19,9115.0,189.154,189.3345,189.154,189.2585,9115.0
2023-05-01 12:25:00,199.16,199.53,199.06,199.53,16575.0,189.23,189.5815,189.135,189.5815,16575.0
2023-05-01 12:30:00,199.52,199.85,199.45,199.84,9357.0,189.572,189.8856,189.5055,189.8761,9357.0
2023-05-01 12:35:00,199.84,199.86,199.6,199.74,13584.0,189.8761,189.8951,189.648,189.7811,13584.0
2023-05-01 12:40:00,199.77,199.87,199.62,199.64,7444.0,189.8096,189.9046,189.667,189.686,7444.0
2023-05-01 12:45:00,199.64,199.65,199.44,199.61,5114.0,189.686,189.6955,189.496,189.6575,5114.0
2023-05-01 12:50:00,199.55,199.61,199.53,199.58,9087.0,189.6005,189.6575,189.5815,189.629,9087.0
2023-05-01 12:55:00,199.56,199.65,199.49,199.53,10260.0,189.61,189.6955,189.5435,189.5815,10260.0
2023-05-01 13:00:00,199.54,199.56,199.28,199.31,14818.0,189.591,189.61,189.344,189.3725,14818.0
2023-05-01 13:05:00,199.35,199.49,199.35,199.46,2521.0,189.4105,189.5435,189.4105,189.515,2521.0
2023-05-01 13:10:00,199.47,199.51,199.34,199.48,9437.0,189.5245,189.5625,189.401,189.534,9437.0
2023-05-01 13:15:00,199.47,199.48,199.36,199.39,6514.0,189.5245,189.534,189.42,189.4485,6514.0
2023-05-01 13:20:00,199.38,199.46,199.29,199.46,11895.0,189.439,189.515,189.3535,189.515,11895.0
2023-05-01 13:25:00,199.43,199.43,199.12,199.13,6359.0,189.4865,189.4865,189.192,189.2015,6359.0
2023-05-01 13:30:00,199.13,199.13,198.88,199.01,91621.0,189.2015,189.2015,188.9639,189.0875,91621.0
2023-05-01 13:35:00,199.02,199.02,198.85,198.9,4400.0,189.097,189.097,188.9354,188.9829,4400.0
2023-05-01 13:40:00,198.96,199.33,198.96,199.11,22125.0,189.0399,189.3915,189.0399,189.1825,22125.0
2023-05-01 13:45:00,199.07,199.22,199.02,199.13,8113.0,189.1445,189.287,189.097,189.2015,8113.0
2023-05-01 13:50:00,199.1,199.2,198.94,199.03,10074.0,189.173,189.268,189.0209,189.1065,10074.0
2023-05-01 13:55:00,199.0,199.16,198.94,199.16,7417.0,189.0779,189.23,189.0209,189.23,7417.0
2023-05-01 14:00:00,199.15,199.15,199.03,199.06,7422.0,189.2205,189.2205,189.1065,189.135,7422.0
2023-05-01 14:05:00,199.06,199.07,198.89,198.89,33216.0,189.135,189.1445,188.9734,188.9734,33216.0
2023-05-01 14:10:00,198.88,199.05,198.85,198.99,12495.0,188.9639,189.1255,188.9354,189.0684,12495.0
2023-05-01 14:15:00,199.02,199.08,198.94,198.94,6783.0,189.097,189.154,189.0209,189.0209,6783.0
2023-05-01 14:20:00,198.96,199.03,198.93,198.96,6988.0,189.0399,189.1065,189.0114,189.0399,6988.0
2023-05-01 14:25:00,198.98,199.02,198.85,198.9,17970.0,189.0589,189.097,188.9354,188.9829,17970.0
2023-05-01 14:30:00,198.88,198.92,198.5,198.51,9814.0,188.9639,189.0019,188.6029,188.6124,9814.0
2023-05-01 14:35:00,198.51,198.86,198.5,198.82,15075.0,188.6124,188.9449,188.6029,188.9069,15075.0
2023-05-01 14:40:00,198.82,198.93,198.76,198.89,14409.0,188.9069,189.0114,188.8499,188.9734,14409.0
2023-05-01 14:45:00,198.89,199.04,198.86,198.92,15183.0,188.9734,189.116,188.9449,189.0019,15183.0
2023-05-01 14:50:00,198.92,198.94,198.81,198.92,8663.0,189.0019,189.0209,188.8974,189.0019,8663.0
2023-05-01 14:55:00,198.91,198.91,198.85,198.9,12870.0,188.9924,188.9924,188.9354,188.9829,12870.0
2023-05-01 15:00:00,198.92,199.06,198.92,199.05,16627.0,189.0019,189.135,189.0019,189.1255,16627.0
2023-05-01 15:05:00,199.05,199.07,198.81,199.03,34870.0,189.1255,189.1445,188.8974,189.1065,34870.0
2023-05-01 15:10:00,199.05,199.09,198.9,199.03,6434.0,189.1255,189.1635,188.9829,189.1065,6434.0
2023-05-01 15:15:00,199.03,199.26,198.94,199.26,127555.0,189.1065,189.325,189.0209,189.325,127555.0
2023-05-01 15:20:00,199.22,199.32,199.11,199.15,12037.0,189.287,189.382,189.1825,189.2205,12037.0
2023-05-01 15:25:00,199.15,199.15,198.74,198.78,18703.0,189.2205,189.2205,188.8309,188.8689,18703.0
2023-05-01 15:30:00,198.79,198.9,198.79,198.85,8704.0,188.8784,188.9829,188.8784,188.9354,8704.0
2023-05-01 15:35:00,198.85,198.87,198.72,198.79,13418.0,188.9354,188.9544,188.8119,188.8784,13418.0
2023-05-01 15:40:00,198.78,198.94,198.68,198.82,25874.0,188.8689,189.0209,188.7739,188.9069,25874.0
2023-05-01 15:45:00,198.87,199.09,198.86,198.92,19646.0,188.9544,189.1635,188.9449,189.0019,19646.0
2023-05-01 15:50:00,198.93,198.98,198.78,198.96,29624.0,189.0114,189.0589,188.8689,189.0399,29624.0
2023-05-01 15:55:00,198.98,198.98,198.61,198.61,98573.0,189.0589,189.0589,188.7074,188.7074,98573.0
2023-05-02 09:30:00,197.45,197.92,195.7,195.94,30339.0,187.6052,188.0518,185.9425,186.1705,30339.0
2023-05-02 09:35:00,196.06,196.31,195.68,196.04,15399.0,186.2845,186.5221,185.9235,186.2655,15399.0
2023-05-02 09:40:00,196.17,196.22,195.77,195.77,50780.0,186.3891,186.4366,186.009,186.009,50780.0
2023-05-02 09:45:00,195.74,195.83,194.88,194.9,14702.0,185.9805,186.066,185.1634,185.1824,14702.0
2023-05-02 09:50:00,194.9,195.14,194.63,194.85,17497.0,185.1824,185.4104,184.9258,185.1349,17497.0
2023-05-02 09:55:00,194.93,195.29,194.8,195.27,8209.0,185.2109,185.5529,185.0874,185.5339,8209.0
2023-05-02 10:00:00,195.27,195.3,194.68,194.68,21074.0,185.5339,185.5624,184.9733,184.9733,21074.0
2023-05-02 10:05:00,194.72,194.72,194.28,194.42,10245.0,185.0113,185.0113,184.5933,184.7263,10245.0
2023-05-02 10:10:00,194.52,194.56,194.24,194.34,10209.0,184.8213,184.8593,184.5553,184.6503,10209.0
2023-05-02 10:15:00,194.38,194.69,194.23,194.69,11236.0,184.6883,184.9828,184.5458,184.9828,11236.0
2023-05-02 10:20:00,194.64,194.64,193.94,194.13,17931.0,184.9353,184.9353,184.2702,184.4508,17931.0
2023-05-02 10:25:00,194.12,194.39,194.02,194.39,10610.0,184.4413,184.6978,184.3463,184.6978,10610.0
2023-05-02 10:30:00,194.36,194.46,194.18,194.27,17916.0,184.6693,184.7643,184.4983,184.5838,17916.0
2023-05-02 10:35:00,194.22,194.55,194.0,194.53,22656.0,184.5363,184.8498,184.3272,184.8308,22656.0
2023-05-02 10:40:00,194.53,194.77,194.48,194.58,11707.0,184.8308,185.0589,184.7833,184.8783,11707.0
2023-05-02 10:45:00,194.53,194.57,193.98,194.19,11813.0,184.8308,184.8688,184.3082,184.5078,11813.0
2023-05-02 10:50:00,194.2,194.34,193.68,193.81,14689.0,184.5173,184.6503,184.0232,184.1467,14689.0
2023-05-02 10:55:00,193.8,193.83,193.58,193.66,8701.0,184.1372,184.1657,183.9282,184.0042,8701.0
2023-05-02 11:00:00,193.62,193.64,193.11,193.59,21102.0,183.9662,183.9852,183.4816,183.9377,21102.0
2023-05-02 11:05:00,193.52,193.6,193.17,193.55,20418.0,183.8712,183.9472,183.5386,183.8997,20418.0
2023-05-02 11:10:00,193.59,193.64,193.37,193.59,12454.0,183.9377,183.9852,183.7287,183.9377,12454.0
2023-05-02 11:15:00,193.56,193.67,193.29,193.29,31974.0,183.9092,184.0137,183.6526,183.6526,31974.0
2023-05-02 11:20:00,193.39,193.5,193.1,193.36,12110.0,183.7477,183.8522,183.4721,183.7192,12110.0
2023-05-02 11:25:00,193.34,193.35,192.99,193.26,16857.0,183.7002,183.7097,183.3676,183.6241,16857.0
2023-05-02 11:30:00,193.34,193.46,193.01,193.42,12183.0,183.7002,183.8142,183.3866,183.7762,12183.0
2023-05-02 11:35:00,193.33,193.58,193.29,193.52,21440.0,183.6907,183.9282,183.6526,183.8712,21440.0
2023-05-02 11:40:00,193.54,194.3,193.52,194.3,31790.0,183.8902,184.6123,183.8712,184.6123,31790.0
2023-05-02 11:45:00,194.26,194.54,194.2,194.35,38493.0,184.5743,184.8403,184.5173,184.6598,38493.0
2023-05-02 11:50:00,194.34,194.35,193.69,194.29,19266.0,184.6503,184.6598,184.0327,184.6028,19266.0
2023-05-02 11:55:00,194.28,194.41,194.18,194.34,13916.0,184.5933,184.7168,184.4983,184.6503,13916.0
2023-05-02 12:00:00,194.34,194.52,194.27,194.41,12692.0,184.6503,184.8213,184.5838,184.7168,12692.0
2023-05-02 12:05:00,194.36,194.68,194.23,194.59,17117.0,184.6693,184.9733,184.5458,184.8878,17117.0
2023-05-02 12:10:00,194.62,194.75,194.56,194.68,10551.0,184.9163,185.0399,184.8593,184.9733,10551.0
2023-05-02 12:15:00,194.68,194.75,194.43,194.75,16673.0,184.9733,185.0399,184.7358,185.0399,16673.0
2023-05-02 12:20:00,194.74,194.95,194.73,194.91,15905.0,185.0304,185.2299,185.0209,185.1919,15905.0
2023-05-02 12:25:00,194.89,195.11,194.84,195.09,12350.0,185.1729,185.3819,185.1254,185.3629,12350.0
2023-05-02 12:30:00,195.11,195.11,194.89,194.89,23865.0,185.3819,185.3819,185.1729,185.1729,23865.0
2023-05-02 12:35:00,194.93,195.21,194.93,195.04,12538.0,185.2109,185.4769,185.2109,185.3154,12538.0
2023-05-02 12:40:00,195.03,195.07,194.9,194.9,13826.0,185.3059,185.3439,185.1824,185.1824,13826.0
2023-05-02 12:45:00,194.9,195.05,194.8,195.05,18205.0,185.1824,185.3249,185.0874,185.3249,18205.0
2023-05-02 12:50:00,195.02,195.37,195.02,195.26,13247.0,185.2964,185.6289,185.2964,185.5244,13247.0
2023-05-02 12:55:00,195.24,195.32,195.0,195.22,11302.0,185.5054,185.5814,185.2774,185.4864,11302.0
2023-05-02 13:00:00,195.22,195.23,195.12,195.2,9687.0,185.4864,185.4959,185.3914,185.4674,9687.0
2023-05-02 13:05:00,195.19,195.22,195.11,195.12,9705.0,185.4579,185.4864,185.3819,185.3914,9705.0
2023-05-02 13:10:00,195.11,195.35,195.08,195.27,7481.0,185.3819,185.6099,185.3534,185.5339,7481.0
2023-05-02 13:15:00,195.3,195.51,195.3,195.42,13805.0,185.5624,185.762,185.5624,185.6764,13805.0
2023-05-02 13:20:00,195.42,195.54,195.37,195.5,5846.0,185.6764,185.7905,185.6289,185.7525,5846.0
2023-05-02 13:25:00,195.55,195.69,195.55,195.66,7763.0,185.8,185.933,185.8,185.9045,7763.0
2023-05-02 13:30:00,195.69,195.74,195.57,195.68,15197.0,185.933,185.9805,185.819,185.9235,15197.0
2023-05-02 13:35:00,195.72,196.0,195.71,195.94,16819.0,185.9615,186.2275,185.952,186.1705,16819.0
2023-05-02 13:40:00,195.97,196.05,195.9,196.02,9705.0,186.199,186.275,186.1325,186.2465,9705.0
2023-05-02 13:45:00,196.0,196.35,195.97,196.35,12897.0,186.2275,186.5601,186.199,186.5601,12897.0
2023-05-02 13:50:00,196.41,196.5,196.35,196.41,7929.0,186.6171,186.7026,186.5601,186.6171,7929.0
2023-05-02 13:55:00,196.47,196.47,196.26,196.32,9888.0,186.6741,186.6741,186.4746,186.5316,9888.0
2023-05-02 14:00:00,196.28,196.28,195.8,195.86,8468.0,186.4936,186.4936,186.0375,186.0945,8468.0
2023-05-02 14:05:00,195.87,195.87,195.67,195.69,6663.0,186.104,186.104,185.914,185.933,6663.0
2023-05-02 14:10:00,195.7,195.72,195.28,195.28,9084.0,185.9425,185.9615,185.5434,185.5434,9084.0
2023-05-02 14:15:00,195.28,195.48,195.16,195.41,8572.0,185.5434,185.7335,185.4294,185.6669,8572.0
2023-05-02 14:20:00,195.43,195.46,195.25,195.37,8468.0,185.6859,185.7145,185.5149,185.6289,8468.0
2023-05-02 14:25:00,195.38,195.61,195.35,195.39,38069.0,185.6384,185.857,185.6099,185.6479,38069.0
2023-05-02 14:30:00,195.4,195.43,195.09,195.14,7016.0,185.6574,185.6859,185.3629,185.4104,7016.0
2023-05-02 14:35:00,195.17,195.38,195.16,195.34,7830.0,185.4389,185.6384,185.4294,185.6004,7830.0
2023-05-02 14:40:00,195.35,195.38,195.03,195.19,7733.0,185.6099,185.6384,185.3059,185.4579,7733.0
2023-05-02 14:45:00,195.24,195.48,195.21,195.48,7873.0,185.5054,185.7335,185.4769,185.7335,7873.0
2023-05-02 14:50:00,195.48,195.59,195.38,195.46,10771.0,185.7335,185.838,185.6384,185.7145,10771.0
2023-05-02 14:55:00,195.43,195.54,195.28,195.31,17399.0,185.6859,185.7905,185.5434,185.5719,17399.0
2023-05-02 15:00:00,195.33,195.59,195.31,195.49,26490.0,185.5909,185.838,185.5719,185.743,26490.0
2023-05-02 15:05:00,195.52,195.73,195.52,195.73,23724.0,185.7715,185.971,185.7715,185.971,23724.0
2023-05-02 15:10:00,195.73,196.0,195.73,195.96,14604.0,185.971,186.2275,185.971,186.1895,14604.0
2023-05-02 15:15:00,195.99,196.12,195.77,196.09,28309.0,186.218,186.3415,186.009,186.313,28309.0
2023-05-02 15:20:00,196.1,196.28,196.04,196.15,30470.0,186.3225,186.4936,186.2655,186.37,30470.0
2023-05-02 15:25:00,196.16,196.24,195.9,196.12,13151.0,186.3796,186.4556,186.1325,186.3415,13151.0
2023-05-02 15:30:00,196.08,196.08,195.66,195.78,20721.0,186.3035,186.3035,185.9045,186.0185,20721.0
2023-05-02 15:35:00,195.78,196.06,195.67,196.03,25691.0,186.0185,186.2845,185.914,186.256,25691.0
2023-05-02 15:40:00,196.06,196.33,195.95,196.21,46672.0,186.2845,186.5411,186.18,186.4271,46672.0
2023-05-02 15:45:00,196.18,196.2,195.96,196.11,62888.0,186.3986,186.4176,186.1895,186.332,62888.0
2023-05-02 15:50:00,196.07,196.19,195.82,196.18,92515.0,186.294,186.4081,186.0565,186.3986,92515.0
2023-05-02 15:55:00,196.18,196.23,196.04,196.09,176959.0,186.3986,186.4461,186.2655,186.313,176959.0
2023-05-03 09:30:00,197.18,197.22,196.11,196.3,28916.0,187.3487,187.3867,186.332,186.5126,28916.0
2023-05-03 09:35:00,196.31,196.98,196.23,196.98,9380.0,186.5221,187.1587,186.4461,187.1587,9380.0
2023-05-03 09:40:00,197.0,197.61,196.75,197.1,20817.0,187.1777,187.7573,186.9401,187.2727,20817.0
2023-05-03 09:45:00,197.08,197.41,197.08,197.25,4686.0,187.2537,187.5672,187.2537,187.4152,4686.0
2023-05-03 09:50:00,197.36,197.72,197.27,197.57,7678.0,187.5197,187.8618,187.4342,187.7192,7678.0
2023-05-03 09:55:00,197.68,197.77,197.5,197.72,9257.0,187.8238,187.9093,187.6527,187.8618,9257.0
2023-05-03 10:00:00,197.63,198.0,197.62,197.93,18647.0,187.7763,188.1278,187.7668,188.0613,18647.0
2023-05-03 10:05:00,197.99,198.0,197.55,197.91,32885.0,188.1183,188.1278,187.7002,188.0423,32885.0
2023-05-03 10:10:00,197.92,198.07,197.4,197.5,11916.0,188.0518,188.1943,187.5577,187.6527,11916.0
2023-05-03 10:15:00,197.35,197.56,197.22,197.4,14753.0,187.5102,187.7097,187.3867,187.5577,14753.0
2023-05-03 10:20:00,197.45,197.64,197.32,197.58,5626.0,187.6052,187.7858,187.4817,187.7288,5626.0
2023-05-03 10:25:00,197.55,197.77,197.42,197.58,14350.0,187.7002,187.9093,187.5767,187.7288,14350.0
2023-05-03 10:30:00,197.61,197.84,197.61,197.69,8514.0,187.7573,187.9758,187.7573,187.8333,8514.0
2023-05-03 10:35:00,197.73,197.96,197.63,197.72,9227.0,187.8713,188.0898,187.7763,187.8618,9227.0
2023-05-03 10:40:00,197.56,197.56,196.94,196.95,8841.0,187.7097,187.7097,187.1207,187.1302,8841.0
2023-05-03 10:45:00,196.95,197.1,196.63,196.9,6776.0,187.1302,187.2727,186.8261,187.0827,6776.0
2023-05-03 10:50:00,196.89,196.96,196.77,196.87,8458.0,187.0732,187.1397,186.9591,187.0542,8458.0
2023-05-03 10:55:00,196.94,197.02,196.8,196.86,6335.0,187.1207,187.1967,186.9876,187.0446,6335.0
2023-05-03 11:00:00,196.91,197.04,196.76,196.86,11215.0,187.0922,187.2157,186.9496,187.0446,11215.0
2023-05-03 11:05:00,196.8,196.81,196.42,196.46,3947.0,186.9876,186.9971,186.6266,186.6646,3947.0
2023-05-03 11:10:00,196.46,196.6,196.21,196.6,6059.0,186.6646,186.7976,186.4271,186.7976,6059.0
2023-05-03 11:15:00,196.51,197.01,196.51,196.92,7063.0,186.7121,187.1872,186.7121,187.1017,7063.0
2023-05-03 11:20:00,196.9,197.21,196.85,197.21,6416.0,187.0827,187.3772,187.0351,187.3772,6416.0
2023-05-03 11:25:00,197.22,197.29,196.88,196.96,8196.0,187.3867,187.4532,187.0637,187.1397,8196.0
2023-05-03 11:30:00,196.88,197.35,196.88,197.35,8233.0,187.0637,187.5102,187.0637,187.5102,8233.0
2023-05-03 11:35:00,197.37,197.41,197.07,197.07,4954.0,187.5292,187.5672,187.2442,187.2442,4954.0
2023-05-03 11:40:00,197.11,197.11,196.9,197.1,5153.0,187.2822,187.2822,187.0827,187.2727,5153.0
2023-05-03 11:45:00,197.11,197.29,197.09,197.2,7889.0,187.2822,187.4532,187.2632,187.3677,7889.0
2023-05-03 11:50:00,197.23,197.25,197.07,197.24,5934.0,187.3962,187.4152,187.2442,187.4057,5934.0
2023-05-03 11:55:00,197.21,197.29,197.14,197.16,5050.0,187.3772,187.4532,187.3107,187.3297,5050.0
2023-05-03 12:00:00,197.16,197.23,197.07,197.19,4007.0,187.3297,187.3962,187.2442,187.3582,4007.0
2023-05-03 12:05:00,197.16,197.38,197.15,197.33,2783.0,187.3297,187.5387,187.3202,187.4912,2783.0
2023-05-03 12:10:00,197.33,197.37,197.19,197.19,5516.0,187.4912,187.5292,187.3582,187.3582,5516.0
2023-05-03 12:15:00,197.19,197.19,197.06,197.11,7254.0,187.3582,187.3582,187.2347,187.2822,7254.0
2023-05-03 12:20:00,197.09,197.22,197.06,197.12,7960.0,187.2632,187.3867,187.2347,187.2917,7960.0
2023-05-03 12:25:00,197.1,197.32,197.0,197.28,10340.0,187.2727,187.4817,187.1777,187.4437,10340.0
2023-05-03 12:30:00,197.31,197.35,197.07,197.09,5238.0,187.4722,187.5102,187.2442,187.2632,5238.0
2023-05-03 12:35:00,197.05,197.21,197.0,197.2,8826.0,187.2252,187.3772,187.1777,187.3677,8826.0
2023-05-03 12:40:00,197.13,197.26,197.06,197.09,7618.0,187.3012,187.4247,187.2347,187.2632,7618.0
2023-05-03 12:45:00,197.09,197.3,197.04,197.23,5832.0,187.2632,187.4627,187.2157,187.3962,5832.0
2023-05-03 12:50:00,197.19,197.39,197.07,197.25,10397.0,187.3582,187.5482,187.2442,187.4152,10397.0
2023-05-03 12:55:00,197.2,197.53,197.19,197.46,11128.0,187.3677,187.6812,187.3582,187.6147,11128.0
2023-05-03 13:00:00,197.52,197.67,197.51,197.63,6159.0,187.6717,187.8143,187.6622,187.7763,6159.0
2023-05-03 13:05:00,197.57,197.61,197.42,197.44,8295.0,187.7192,187.7573,187.5767,187.5957,8295.0
2023-05-03 13:10:00,197.46,197.57,197.39,197.39,3670.0,187.6147,187.7192,187.5482,187.5482,3670.0
2023-05-03 13:15:00,197.32,197.35,197.2,197.24,9713.0,187.4817,187.5102,187.3677,187.4057,9713.0
2023-05-03 13:20:00,197.23,197.3,197.15,197.24,4836.0,187.3962,187.4627,187.3202,187.4057,4836.0
2023-05-03 13:25:00,197.14,197.43,197.13,197.43,6004.0,187.3107,187.5862,187.3012,187.5862,6004.0
2023-05-03 13:30:00,197.36,197.48,197.17,197.17,4753.0,187.5197,187.6337,187.3392,187.3392,4753.0
2023-05-03 13:35:00,197.18,197.19,197.01,197.05,7085.0,187.3487,187.3582,187.1872,187.2252,7085.0
2023-05-03 13:40:00,197.03,197.19,196.93,197.11,6517.0,187.2062,187.3582,187.1112,187.2822,6517.0
2023-05-03 13:45:00,196.98,197.04,196.67,196.69,3894.0,187.1587,187.2157,186.8641,186.8831,3894.0
2023-05-03 13:50:00,196.75,196.86,196.73,196.74,4915.0,186.9401,187.0446,186.9211,186.9306,4915.0
2023-05-03 13:55:00,196.75,196.83,196.71,196.72,9217.0,186.9401,187.0161,186.9021,186.9116,9217.0
2023-05-03 14:00:00,196.67,197.18,196.32,196.57,13249.0,186.8641,187.3487,186.5316,186.7691,13249.0
2023-05-03 14:05:00,196.6,196.94,196.34,196.67,11025.0,186.7976,187.1207,186.5506,186.8641,11025.0
2023-05-03 14:10:00,196.62,196.72,196.31,196.55,10471.0,186.8166,186.9116,186.5221,186.7501,10471.0
2023-05-03 14:15:00,196.61,196.64,196.37,196.6,14898.0,186.8071,186.8356,186.5791,186.7976,14898.0
2023-05-03 14:20:00,196.47,196.94,196.46,196.88,5616.0,186.6741,187.1207,186.6646,187.0637,5616.0
2023-05-03 14:25:00,196.76,197.26,196.73,196.92,14631.0,186.9496,187.4247,186.9211,187.1017,14631.0
2023-05-03 14:30:00,197.0,197.01,196.53,196.7,13451.0,187.1777,187.1872,186.7311,186.8926,13451.0
2023-05-03 14:35:00,196.5,197.07,195.92,197.06,24184.0,186.7026,187.2442,186.1515,187.2347,24184.0
2023-05-03 14:40:00,197.0,197.47,196.52,196.96,23933.0,187.1777,187.6242,186.7216,187.1397,23933.0
2023-05-03 14:45:00,196.96,197.33,196.55,196.75,12244.0,187.1397,187.4912,186.7501,186.9401,12244.0
2023-05-03 14:50:00,196.78,196.91,196.2,196.75,10001.0,186.9686,187.0922,186.4176,186.9401,10001.0
2023-05-03 14:55:00,196.65,197.31,196.45,196.95,9995.0,186.8451,187.4722,186.6551,187.1302,9995.0
2023-05-03 15:00:00,196.95,197.21,196.46,197.02,11544.0,187.1302,187.3772,186.6646,187.1967,11544.0
2023-05-03 15:05:00,197.08,197.5,196.45,196.6,44295.0,187.2537,187.6527,186.6551,186.7976,44295.0
2023-05-03 15:10:00,196.52,196.53,195.89,196.17,28876.0,186.7216,186.7311,186.123,186.3891,28876.0
2023-05-03 15:15:00,196.16,196.51,195.97,196.1,13096.0,186.3796,186.7121,186.199,186.3225,13096.0
2023-05-03 15:20:00,196.11,196.12,195.39,195.82,21859.0,186.332,186.3415,185.6479,186.0565,21859.0
2023-05-03 15:25:00,196.01,196.37,195.7,195.9,30750.0,186.237,186.5791,185.9425,186.1325,30750.0
2023-05-03 15:30:00,195.86,195.99,195.52,195.8,24262.0,186.0945,186.218,185.7715,186.0375,24262.0
2023-05-03 15:35:00,195.88,195.99,195.59,195.59,27108.0,186.1135,186.218,185.838,185.838,27108.0
2023-05-03 15:40:00,195.62,195.72,195.37,195.5,33243.0,185.8665,185.9615,185.6289,185.7525,33243.0
2023-05-03 15:45:00,195.48,195.77,195.42,195.65,40692.0,185.7335,186.009,185.6764,185.895,40692.0
2023-05-03 15:50:00,195.58,195.69,195.37,195.69,79186.0,185.8285,185.933,185.6289,185.933,79186.0
2023-05-03 15:55:00,195.63,195.77,195.26,195.33,168992.0,185.876,186.009,185.5244,185.5909,168992.0
2023-05-04 09:30:00,195.41,196.48,195.41,196.48,26945.0,185.6669,186.6836,185.6669,186.6836,26945.0
2023-05-04 09:35:00,196.31,196.48,195.6,195.6,15273.0,186.5221,186.6836,185.8475,185.8475,15273.0
2023-05-04 09:40:00,195.59,195.76,194.93,194.95,11209.0,185.838,185.9995,185.2109,185.2299,11209.0
2023-05-04 09:45:00,195.05,195.2,194.67,194.75,11023.0,185.3249,185.4674,184.9638,185.0399,11023.0
2023-05-04 09:50:00,194.83,195.42,194.78,195.42,7201.0,185.1159,185.6764,185.0684,185.6764,7201.0
2023-05-04 09:55:00,195.41,195.53,195.14,195.37,5194.0,185.6669,185.781,185.4104,185.6289,5194.0
2023-05-04 10:00:00,195.27,195.45,194.94,195.09,13296.0,185.5339,185.705,185.2204,185.3629,13296.0
2023-05-04 10:05:00,195.34,195.52,195.08,195.24,11038.0,185.6004,185.7715,185.3534,185.5054,11038.0
2023-05-04 10:10:00,195.22,195.34,194.97,195.02,11266.0,185.4864,185.6004,185.2489,185.2964,11266.0
2023-05-04 10:15:00,195.06,195.16,194.33,194.96,10350.0,185.3344,185.4294,184.6408,185.2394,10350.0
2023-05-04 10:20:00,194.9,194.9,194.39,194.63,4739.0,185.1824,185.1824,184.6978,184.9258,4739.0
2023-05-04 10:25:00,194.6,194.64,194.38,194.45,12723.0,184.8973,184.9353,184.6883,184.7548,12723.0
2023-05-04 10:30:00,194.41,194.73,194.23,194.36,15732.0,184.7168,185.0209,184.5458,184.6693,15732.0
2023-05-04 10:35:00,194.4,194.83,194.03,194.15,10584.0,184.7073,185.1159,184.3558,184.4698,10584.0
2023-05-04 10:40:00,194.12,194.62,194.1,194.14,20500.0,184.4413,184.9163,184.4223,184.4603,20500.0
2023-05-04 10:45:00,194.24,194.96,194.16,194.7,15244.0,184.5553,185.2394,184.4793,184.9923,15244.0
2023-05-04 10:50:00,194.61,194.89,194.41,194.89,5747.0,184.9068,185.1729,184.7168,185.1729,5747.0
2023-05-04 10:55:00,194.93,194.95,194.26,194.47,8700.0,185.2109,185.2299,184.5743,184.7738,8700.0
2023-05-04 11:00:00,194.49,194.63,194.35,194.48,3964.0,184.7928,184.9258,184.6598,184.7833,3964.0
2023-05-04 11:05:00,194.56,195.61,194.56,195.53,7986.0,184.8593,185.857,184.8593,185.781,7986.0
2023-05-04 11:10:00,195.5,195.85,195.41,195.71,6644.0,185.7525,186.085,185.6669,185.952,6644.0
2023-05-04 11:15:00,195.7,195.74,195.33,195.34,2667.0,185.9425,185.9805,185.5909,185.6004,2667.0
2023-05-04 11:20:00,195.41,195.6,195.24,195.3,6578.0,185.6669,185.8475,185.5054,185.5624,6578.0
2023-05-04 11:25:00,195.38,195.41,194.99,194.99,6935.0,185.6384,185.6669,185.2679,185.2679,6935.0
2023-05-04 11:30:00,195.06,195.23,194.93,195.18,6522.0,185.3344,185.4959,185.2109,185.4484,6522.0
2023-05-04 11:35:00,195.17,195.31,194.75,195.14,7502.0,185.4389,185.5719,185.0399,185.4104,7502.0
2023-05-04 11:40:00,195.27,195.32,194.97,195.28,5073.0,185.5339,185.5814,185.2489,185.5434,5073.0
2023-05-04 11:45:00,195.15,195.32,194.92,195.09,6330.0,185.4199,185.5814,185.2014,185.3629,6330.0
2023-05-04 11:50:00,195.0,195.07,194.67,194.78,1900.0,185.2774,185.3439,184.9638,185.0684,1900.0
2023-05-04 11:55:00,194.56,194.85,194.5,194.66,4197.0,184.8593,185.1349,184.8023,184.9543,4197.0
2023-05-04 12:00:00,194.72,194.72,194.49,194.53,6364.0,185.0113,185.0113,184.7928,184.8308,6364.0
2023-05-04 12:05:00,194.49,194.71,194.44,194.61,5671.0,184.7928,185.0018,184.7453,184.9068,5671.0
2023-05-04 12:10:00,194.63,194.71,194.42,194.71,8398.0,184.9258,185.0018,184.7263,185.0018,8398.0
2023-05-04 12:15:00,194.69,195.27,194.69,195.18,12779.0,184.9828,185.5339,184.9828,185.4484,12779.0
2023-05-04 12:20:00,195.2,195.48,195.2,195.47,7848.0,185.4674,185.7335,185.4674,185.724,7848.0
2023-05-04 12:25:00,195.48,195.64,195.41,195.64,8446.0,185.7335,185.8855,185.6669,185.8855,8446.0
2023-05-04 12:30:00,195.66,195.72,195.38,195.44,11988.0,185.9045,185.9615,185.6384,185.6954,11988.0
2023-05-04 12:35:00,195.41,195.64,195.34,195.58,3534.0,185.6669,185.8855,185.6004,185.8285,3534.0
2023-05-04 12:40:00,195.62,195.75,195.56,195.57,3827.0,185.8665,185.99,185.8095,185.819,3827.0
2023-05-04 12:45:00,195.56,195.86,195.4,195.85,6921.0,185.8095,186.0945,185.6574,186.085,6921.0
2023-05-04 12:50:00,195.87,195.89,195.67,195.78,5201.0,186.104,186.123,185.914,186.0185,5201.0
2023-05-04 12:55:00,195.81,196.12,195.81,196.1,4170.0,186.047,186.3415,186.047,186.3225,4170.0
2023-05-04 13:00:00,196.09,196.1,195.85,195.98,2589.0,186.313,186.3225,186.085,186.2085,2589.0
2023-05-04 13:05:00,195.86,196.22,195.86,196.09,4387.0,186.0945,186.4366,186.0945,186.313,4387.0
2023-05-04 13:10:00,196.08,196.1,195.91,195.92,3575.0,186.3035,186.3225,186.142,186.1515,3575.0
2023-05-04 13:15:00,195.97,196.22,195.94,196.05,2623.0,186.199,186.4366,186.1705,186.275,2623.0
2023-05-04 13:20:00,196.01,196.62,196.01,196.56,9012.0,186.237,186.8166,186.237,186.7596,9012.0
2023-05-04 13:25:00,196.56,196.58,196.31,196.53,9795.0,186.7596,186.7786,186.5221,186.7311,9795.0
2023-05-04 13:30:00,196.56,196.61,196.46,196.57,3931.0,186.7596,186.8071,186.6646,186.7691,3931.0
2023-05-04 13:35:00,196.55,196.59,196.46,196.51,8617.0,186.7501,186.7881,186.6646,186.7121,8617.0
2023-05-04 13:40:00,196.52,196.58,196.42,196.51,13745.0,186.7216,186.7786,186.6266,186.7121,13745.0
2023-05-04 13:45:00,196.44,196.58,196.28,196.4,15944.0,186.6456,186.7786,186.4936,186.6076,15944.0
2023-05-04 13:50:00,196.37,196.45,196.13,196.43,7435.0,186.5791,186.6551,186.351,186.6361,7435.0
2023-05-04 13:55:00,196.46,196.52,196.36,196.51,3325.0,186.6646,186.7216,186.5696,186.7121,3325.0
2023-05-04 14:00:00,196.55,196.63,196.38,196.51,6238.0,186.7501,186.8261,186.5886,186.7121,6238.0
2023-05-04 14:05:00,196.53,196.63,196.41,196.53,8284.0,186.7311,186.8261,186.6171,186.7311,8284.0
2023-05-04 14:10:00,196.5,196.63,196.47,196.61,3877.0,186.7026,186.8261,186.6741,186.8071,3877.0
2023-05-04 14:15:00,196.6,196.67,196.47,196.62,5431.0,186.7976,186.8641,186.6741,186.8166,5431.0
2023-05-04 14:20:00,196.62,196.65,196.47,196.53,8099.0,186.8166,186.8451,186.6741,186.7311,8099.0
2023-05-04 14:25:00,196.53,196.54,196.35,196.5,12082.0,186.7311,186.7406,186.5601,186.7026,12082.0
2023-05-04 14:30:00,196.45,196.51,196.24,196.49,9049.0,186.6551,186.7121,186.4556,186.6931,9049.0
2023-05-04 14:35:00,196.56,196.76,196.42,196.45,8935.0,186.7596,186.9496,186.6266,186.6551,8935.0
2023-05-04 14:40:00,196.4,196.51,196.29,196.38,14427.0,186.6076,186.7121,186.5031,186.5886,14427.0
2023-05-04 14:45:00,196.45,196.62,196.35,196.43,19297.0,186.6551,186.8166,186.5601,186.6361,19297.0
2023-05-04 14:50:00,196.38,196.48,196.3,196.45,9462.0,186.5886,186.6836,186.5126,186.6551,9462.0
2023-05-04 14:55:00,196.44,196.76,196.4,196.76,7425.0,186.6456,186.9496,186.6076,186.9496,7425.0
2023-05-04 15:00:00,196.81,197.01,196.79,197.01,12933.0,186.9971,187.1872,186.9781,187.1872,12933.0
2023-05-04 15:05:00,197.03,197.4,197.02,197.23,14768.0,187.2062,187.5577,187.1967,187.3962,14768.0
2023-05-04 15:10:00,197.23,197.24,196.58,196.6,21930.0,187.3962,187.4057,186.7786,186.7976,21930.0
2023-05-04 15:15:00,196.57,196.65,196.37,196.58,19474.0,186.7691,186.8451,186.5791,186.7786,19474.0
2023-05-04 15:20:00,196.61,196.65,196.38,196.62,13834.0,186.8071,186.8451,186.5886,186.8166,13834.0
2023-05-04 15:25:00,196.65,196.71,196.51,196.68,12807.0,186.8451,186.9021,186.7121,186.8736,12807.0
2023-05-04 15:30:00,196.62,196.98,196.57,196.97,32352.0,186.8166,187.1587,186.7691,187.1492,32352.0
2023-05-04 15:35:00,196.99,197.19,196.85,197.14,26026.0,187.1682,187.3582,187.0351,187.3107,26026.0
2023-05-04 15:40:00,197.14,197.33,196.97,197.04,58598.0,187.3107,187.4912,187.1492,187.2157,58598.0
2023-05-04 15:45:00,197.02,197.21,196.82,197.16,64581.0,187.1967,187.3772,187.0066,187.3297,64581.0
2023-05-04 15:50:00,197.12,197.22,196.87,197.04,85237.0,187.2917,187.3867,187.0542,187.2157,85237.0
2023-05-04 15:55:00,197.05,197.28,196.99,197.11,153939.0,187.2252,187.4437,187.1682,187.2822,153939.0
2023-05-05 09:30:00,198.7,200.21,198.14,200.03,81071.0,188.7929,190.2276,188.2608,190.0566,81071.0
2023-05-05 09:35:00,199.88,200.31,199.81,200.05,12662.0,189.9141,190.3226,189.8476,190.0756,12662.0
2023-05-05 09:40:00,200.13,201.25,200.02,201.11,24321.0,190.1516,191.2158,190.0471,191.0827,24321.0
2023-05-05 09:45:00,201.17,201.34,200.82,200.82,12182.0,191.1398,191.3013,190.8072,190.8072,12182.0
2023-05-05 09:50:00,200.84,200.84,200.25,200.31,15754.0,190.8262,190.8262,190.2656,190.3226,15754.0
2023-05-05 09:55:00,200.23,200.48,200.15,200.29,24700.0,190.2466,190.4842,190.1706,190.3036,24700.0
2023-05-05 10:00:00,200.36,200.79,200.19,200.79,18100.0,190.3701,190.7787,190.2086,190.7787,18100.0
2023-05-05 10:05:00,200.77,201.0,200.64,200.92,21451.0,190.7597,190.9782,190.6362,190.9022,21451.0
2023-05-05 10:10:00,200.97,200.97,200.47,200.78,10513.0,190.9497,190.9497,190.4747,190.7692,10513.0
2023-05-05 10:15:00,200.7,200.71,200.33,200.41,9900.0,190.6932,190.7027,190.3416,190.4176,9900.0
2023-05-05 10:20:00,200.42,200.56,200.26,200.42,10461.0,190.4271,190.5602,190.2751,190.4271,10461.0
2023-05-05 10:25:00,200.42,200.46,200.25,200.36,16601.0,190.4271,190.4652,190.2656,190.3701,16601.0
2023-05-05 10:30:00,200.4,200.52,200.35,200.48,15035.0,190.4081,190.5222,190.3606,190.4842,15035.0
2023-05-05 10:35:00,200.49,200.49,200.27,200.43,10646.0,190.4937,190.4937,190.2846,190.4367,10646.0
2023-05-05 10:40:00,200.45,200.56,200.25,200.42,11921.0,190.4557,190.5602,190.2656,190.4271,11921.0
2023-05-05 10:45:00,200.43,200.44,200.24,200.37,13388.0,190.4367,190.4462,190.2561,190.3796,13388.0
2023-05-05 10:50:00,200.4,200.81,200.37,200.73,20319.0,190.4081,190.7977,190.3796,190.7217,20319.0
2023-05-05 10:55:00,200.7,200.7,200.46,200.59,7661.0,190.6932,190.6932,190.4652,190.5887,7661.0
2023-05-05 11:00:00,200.71,200.89,200.62,200.8,11138.0,190.7027,190.8737,190.6172,190.7882,11138.0
2023-05-05 11:05:00,200.81,200.84,200.33,200.41,14270.0,190.7977,190.8262,190.3416,190.4176,14270.0
2023-05-05 11:10:00,200.37,200.75,200.26,200.72,14033.0,190.3796,190.7407,190.2751,190.7122,14033.0
2023-05-05 11:15:00,200.74,200.83,200.66,200.74,18026.0,190.7312,190.8167,190.6552,190.7312,18026.0
2023-05-05 11:20:00,200.78,200.93,200.7,200.75,15229.0,190.7692,190.9117,190.6932,190.7407,15229.0
2023-05-05 11:25:00,200.74,200.83,200.55,200.56,16029.0,190.7312,190.8167,190.5507,190.5602,16029.0
2023-05-05 11:30:00,200.58,200.69,200.25,200.52,9694.0,190.5792,190.6837,190.2656,190.5222,9694.0
2023-05-05 11:35:00,200.54,200.54,200.21,200.21,9563.0,190.5412,190.5412,190.2276,190.2276,9563.0
2023-05-05 11:40:00,200.21,200.4,200.16,200.33,7121.0,190.2276,190.4081,190.1801,190.3416,7121.0
2023-05-05 11:45:00,200.35,200.51,200.35,200.44,4842.0,190.3606,190.5127,190.3606,190.4462,4842.0
2023-05-05 11:50:00,200.45,200.54,200.44,200.5,9723.0,190.4557,190.5412,190.4462,190.5032,9723.0
2023-05-05 11:55:00,200.5,200.58,200.32,200.58,8296.0,190.5032,190.5792,190.3321,190.5792,8296.0
2023-05-05 12:00:00,200.59,200.61,200.46,200.49,6615.0,190.5887,190.6077,190.4652,190.4937,6615.0
2023-05-05 12:05:00,200.47,200.6,200.45,200.5,4484.0,190.4747,190.5982,190.4557,190.5032,4484.0
2023-05-05 12:10:00,200.48,200.64,200.47,200.55,5966.0,190.4842,190.6362,190.4747,190.5507,5966.0
2023-05-05 12:15:00,200.52,200.8,200.48,200.73,5284.0,190.5222,190.7882,190.4842,190.7217,5284.0
2023-05-05 12:20:00,200.69,201.0,200.69,200.98,12367.0,190.6837,190.9782,190.6837,190.9592,12367.0
2023-05-05 12:25:00,200.97,201.04,200.85,200.87,4422.0,190.9497,191.0162,190.8357,190.8547,4422.0
2023-05-05 12:30:00,200.91,201.02,200.74,200.76,8355.0,190.8927,190.9972,190.7312,190.7502,8355.0
2023-05-05 12:35:00,200.78,200.88,200.67,200.68,5122.0,190.7692,190.8642,190.6647,190.6742,5122.0
2023-05-05 12:40:00,200.61,200.81,200.51,200.56,5501.0,190.6077,190.7977,190.5127,190.5602,5501.0
2023-05-05 12:45:00,200.58,200.73,200.42,200.45,10168.0,190.5792,190.7217,190.4271,190.4557,10168.0
2023-05-05 12:50:00,200.5,200.63,200.44,200.6,4248.0,190.5032,190.6267,190.4462,190.5982,4248.0
2023-05-05 12:55:00,200.59,200.76,200.52,200.75,13117.0,190.5887,190.7502,190.5222,190.7407,13117.0
2023-05-05 13:00:00,200.75,200.91,200.68,200.78,9486.0,190.7407,190.8927,190.6742,190.7692,9486.0
2023-05-05 13:05:00,200.78,200.98,200.78,200.85,4031.0,190.7692,190.9592,190.7692,190.8357,4031.0
2023-05-05 13:10:00,200.87,200.99,200.8,200.87,7036.0,190.8547,190.9687,190.7882,190.8547,7036.0
2023-05-05 13:15:00,200.87,201.09,200.83,200.98,12018.0,190.8547,191.0637,190.8167,190.9592,12018.0
2023-05-05 13:20:00,201.0,201.04,200.93,201.04,14847.0,190.9782,191.0162,190.9117,191.0162,14847.0
2023-05-05 13:25:00,201.04,201.15,200.93,201.1,13297.0,191.0162,191.1208,190.9117,191.0732,13297.0
2023-05-05 13:30:00,201.15,201.15,201.01,201.13,9900.0,191.1208,191.1208,190.9877,191.1017,9900.0
2023-05-05 13:35:00,201.14,201.2,201.04,201.09,8805.0,191.1113,191.1683,191.0162,191.0637,8805.0
2023-05-05 13:40:00,201.08,201.44,201.07,201.37,9072.0,191.0542,191.3963,191.0447,191.3298,9072.0
2023-05-05 13:45:00,201.38,201.46,201.33,201.43,10224.0,191.3393,191.4153,191.2918,191.3868,10224.0
2023-05-05 13:50:00,201.44,201.55,201.42,201.53,18151.0,191.3963,191.5008,191.3773,191.4818,18151.0
2023-05-05 13:55:00,201.51,201.54,201.3,201.38,32326.0,191.4628,191.4913,191.2633,191.3393,32326.0
2023-05-05 14:00:00,201.41,201.64,201.38,201.6,10330.0,191.3678,191.5863,191.3393,191.5483,10330.0
2023-05-05 14:05:00,201.61,201.63,201.4,201.43,5408.0,191.5578,191.5768,191.3583,191.3868,5408.0
2023-05-05 14:10:00,201.41,201.43,201.28,201.31,15150.0,191.3678,191.3868,191.2443,191.2728,15150.0
2023-05-05 14:15:00,201.32,201.4,201.28,201.31,13809.0,191.2823,191.3583,191.2443,191.2728,13809.0
2023-05-05 14:20:00,201.31,201.45,201.3,201.42,12259.0,191.2728,191.4058,191.2633,191.3773,12259.0
2023-05-05 14:25:00,201.43,201.82,201.43,201.72,13638.0,191.3868,191.7573,191.3868,191.6623,13638.0
2023-05-05 14:30:00,201.74,201.92,201.74,201.88,10039.0,191.6813,191.8524,191.6813,191.8144,10039.0
2023-05-05 14:35:00,201.9,202.04,201.89,201.96,10790.0,191.8334,191.9664,191.8239,191.8904,10790.0
2023-05-05 14:40:00,201.95,202.16,201.95,202.15,9337.0,191.8809,192.0804,191.8809,192.0709,9337.0
2023-05-05 14:45:00,202.13,202.31,202.12,202.31,10208.0,192.0519,192.2229,192.0424,192.2229,10208.0
2023-05-05 14:50:00,202.31,202.39,202.26,202.37,10237.0,192.2229,192.2989,192.1754,192.2799,10237.0
2023-05-05 14:55:00,202.36,202.5,202.14,202.19,13790.0,192.2704,192.4034,192.0614,192.1089,13790.0
2023-05-05 15:00:00,202.21,202.32,202.08,202.27,10005.0,192.1279,192.2324,192.0044,192.1849,10005.0
2023-05-05 15:05:00,202.26,202.29,202.09,202.12,6032.0,192.1754,192.2039,192.0139,192.0424,6032.0
2023-05-05 15:10:00,202.08,202.14,201.85,201.9,12262.0,192.0044,192.0614,191.7859,191.8334,12262.0
2023-05-05 15:15:00,201.87,201.94,201.82,201.89,11950.0,191.8049,191.8714,191.7573,191.8239,11950.0
2023-05-05 15:20:00,201.9,201.94,201.72,201.83,15570.0,191.8334,191.8714,191.6623,191.7668,15570.0
2023-05-05 15:25:00,201.84,201.92,201.76,201.9,12021.0,191.7763,191.8524,191.7003,191.8334,12021.0
2023-05-05 15:30:00,201.88,201.96,201.72,201.76,15301.0,191.8144,191.8904,191.6623,191.7003,15301.0
2023-05-05 15:35:00,201.79,201.92,201.67,201.83,27880.0,191.7288,191.8524,191.6148,191.7668,27880.0
2023-05-05 15:40:00,201.82,201.82,201.6,201.62,19599.0,191.7573,191.7573,191.5483,191.5673,19599.0
2023-05-05 15:45:00,201.59,201.59,201.29,201.41,26336.0,191.5388,191.5388,191.2538,191.3678,26336.0
2023-05-05 15:50:00,201.36,201.36,201.09,201.32,43854.0,191.3203,191.3203,191.0637,191.2823,43854.0
2023-05-05 15:55:00,201.35,201.37,201.11,201.22,98565.0,191.3108,191.3298,191.0827,191.1873,98565.0
2023-05-08 09:30:00,202.49,202.83,201.58,202.19,31956.0,192.3939,192.717,191.5293,192.1089,31956.0
2023-05-08 09:35:00,202.21,202.67,201.97,202.29,7205.0,192.1279,192.565,191.8999,192.2039,7205.0
2023-05-08 09:40:00,202.3,202.8,202.29,202.36,8405.0,192.2134,192.6885,192.2039,192.2704,8405.0
2023-05-08 09:45:00,202.25,202.31,201.42,201.5,4428.0,192.1659,192.2229,191.3773,191.4533,4428.0
2023-05-08 09:50:00,201.41,201.93,201.36,201.75,21982.0,191.3678,191.8619,191.3203,191.6908,21982.0
2023-05-08 09:55:00,201.75,201.85,201.4,201.52,10277.0,191.6908,191.7859,191.3583,191.4723,10277.0
2023-05-08 10:00:00,201.52,201.61,201.2,201.56,16563.0,191.4723,191.5578,191.1683,191.5103,16563.0
2023-05-08 10:05:00,201.56,201.57,201.26,201.3,12259.0,191.5103,191.5198,191.2253,191.2633,12259.0
2023-05-08 10:10:00,201.28,201.47,201.06,201.28,9808.0,191.2443,191.4248,191.0352,191.2443,9808.0
2023-05-08 10:15:00,201.25,201.35,201.05,201.24,11192.0,191.2158,191.3108,191.0257,191.2063,11192.0
2023-05-08 10:20:00,201.25,201.35,200.97,201.01,10049.0,191.2158,191.3108,190.9497,190.9877,10049.0
2023-05-08 10:25:00,200.99,201.23,200.99,201.14,6866.0,190.9687,191.1968,190.9687,191.1113,6866.0
2023-05-08 10:30:00,201.2,201.41,201.2,201.21,10167.0,191.1683,191.3678,191.1683,191.1778,10167.0
2023-05-08 10:35:00,201.12,201.31,201.02,201.02,12158.0,191.0922,191.2728,190.9972,190.9972,12158.0
2023-05-08 10:40:00,201.09,201.45,201.09,201.41,9617.0,191.0637,191.4058,191.0637,191.3678,9617.0
2023-05-08 10:45:00,201.42,201.46,201.24,201.39,8529.0,191.3773,191.4153,191.2063,191.3488,8529.0
2023-05-08 10:50:00,201.39,201.54,201.27,201.52,14918.0,191.3488,191.4913,191.2348,191.4723,14918.0
2023-05-08 10:55:00,201.52,201.61,201.37,201.5,7566.0,191.4723,191.5578,191.3298,191.4533,7566.0
2023-05-08 11:00:00,201.46,201.47,201.21,201.28,6564.0,191.4153,191.4248,191.1778,191.2443,6564.0
2023-05-08 11:05:00,201.29,201.31,201.12,201.13,7208.0,191.2538,191.2728,191.0922,191.1017,7208.0
2023-05-08 11:10:00,201.14,201.17,200.75,200.87,10044.0,191.1113,191.1398,190.7407,190.8547,10044.0
2023-05-08 11:15:00,200.92,200.92,200.73,200.77,6018.0,190.9022,190.9022,190.7217,190.7597,6018.0
2023-05-08 11:20:00,200.73,200.98,200.73,200.91,7767.0,190.7217,190.9592,190.7217,190.8927,7767.0
2023-05-08 11:25:00,200.86,200.86,200.71,200.75,9116.0,190.8452,190.8452,190.7027,190.7407,9116.0
2023-05-08 11:30:00,200.74,200.77,200.53,200.53,8190.0,190.7312,190.7597,190.5317,190.5317,8190.0
2023-05-08 11:35:00,200.53,200.53,200.22,200.23,6445.0,190.5317,190.5317,190.2371,190.2466,6445.0
2023-05-08 11:40:00,200.27,200.32,200.15,200.27,8050.0,190.2846,190.3321,190.1706,190.2846,8050.0
2023-05-08 11:45:00,200.39,200.46,200.33,200.44,8000.0,190.3986,190.4652,190.3416,190.4462,8000.0
2023-05-08 11:50:00,200.47,200.71,200.46,200.69,8299.0,190.4747,190.7027,190.4652,190.6837,8299.0
2023-05-08 11:55:00,200.67,200.81,200.55,200.72,14503.0,190.6647,190.7977,190.5507,190.7122,14503.0
2023-05-08 12:00:00,200.77,200.9,200.66,200.66,8122.0,190.7597,190.8832,190.6552,190.6552,8122.0
2023-05-08 12:05:00,200.66,200.77,200.59,200.69,6397.0,190.6552,190.7597,190.5887,190.6837,6397.0
2023-05-08 12:10:00,200.63,200.69,200.54,200.55,10309.0,190.6267,190.6837,190.5412,190.5507,10309.0
2023-05-08 12:15:00,200.53,200.64,200.49,200.6,4811.0,190.5317,190.6362,190.4937,190.5982,4811.0
2023-05-08 12:20:00,200.63,200.66,200.43,200.44,5625.0,190.6267,190.6552,190.4367,190.4462,5625.0
2023-05-08 12:25:00,200.42,200.42,200.17,200.21,6784.0,190.4271,190.4271,190.1896,190.2276,6784.0
2023-05-08 12:30:00,200.24,200.28,200.1,200.17,8403.0,190.2561,190.2941,190.1231,190.1896,8403.0
2023-05-08 12:35:00,200.21,200.32,200.19,200.22,6324.0,190.2276,190.3321,190.2086,190.2371,6324.0
2023-05-08 12:40:00,200.21,200.23,200.06,200.2,9565.0,190.2276,190.2466,190.0851,190.2181,9565.0
2023-05-08 12:45:00,200.22,200.27,199.85,199.89,12971.0,190.2371,190.2846,189.8856,189.9236,12971.0
2023-05-08 12:50:00,199.89,199.95,199.74,199.81,6090.0,189.9236,189.9806,189.7811,189.8476,6090.0
2023-05-08 12:55:00,199.76,199.8,199.67,199.8,6360.0,189.8001,189.8381,189.7145,189.8381,6360.0
2023-05-08 13:00:00,199.85,199.86,199.72,199.75,3462.0,189.8856,189.8951,189.7621,189.7906,3462.0
2023-05-08 13:05:00,199.73,199.73,199.5,199.53,5405.0,189.7716,189.7716,189.553,189.5815,5405.0
2023-05-08 13:10:00,199.56,199.66,199.5,199.6,9309.0,189.61,189.705,189.553,189.648,9309.0
2023-05-08 13:15:00,199.61,199.67,199.54,199.67,13796.0,189.6575,189.7145,189.591,189.7145,13796.0
2023-05-08 13:20:00,199.65,199.91,199.62,199.84,10693.0,189.6955,189.9426,189.667,189.8761,10693.0
2023-05-08 13:25:00,199.86,199.9,199.69,199.8,11319.0,189.8951,189.9331,189.7335,189.8381,11319.0
2023-05-08 13:30:00,199.81,199.9,199.69,199.85,15435.0,189.8476,189.9331,189.7335,189.8856,15435.0
2023-05-08 13:35:00,199.85,200.12,199.85,200.03,20384.0,189.8856,190.1421,189.8856,190.0566,20384.0
2023-05-08 13:40:00,200.04,200.19,200.04,200.17,9567.0,190.0661,190.2086,190.0661,190.1896,9567.0
2023-05-08 13:45:00,200.18,200.42,200.16,200.37,13499.0,190.1991,190.4271,190.1801,190.3796,13499.0
2023-05-08 13:50:00,200.36,200.36,200.26,200.28,7568.0,190.3701,190.3701,190.2751,190.2941,7568.0
2023-05-08 13:55:00,200.29,200.36,200.29,200.33,5888.0,190.3036,190.3701,190.3036,190.3416,5888.0
2023-05-08 14:00:00,200.39,200.64,200.39,200.46,12472.0,190.3986,190.6362,190.3986,190.4652,12472.0
2023-05-08 14:05:00,200.45,200.45,199.67,199.88,9935.0,190.4557,190.4557,189.7145,189.9141,9935.0
2023-05-08 14:10:00,199.88,200.13,199.79,200.05,6934.0,189.9141,190.1516,189.8286,190.0756,6934.0
2023-05-08 14:15:00,200.06,200.34,200.03,200.34,6599.0,190.0851,190.3511,190.0566,190.3511,6599.0
2023-05-08 14:20:00,200.45,200.63,200.39,200.4,10321.0,190.4557,190.6267,190.3986,190.4081,10321.0
2023-05-08 14:25:00,200.44,200.44,200.27,200.41,7777.0,190.4462,190.4462,190.2846,190.4176,7777.0
2023-05-08 14:30:00,200.38,200.62,200.37,200.56,6034.0,190.3891,190.6172,190.3796,190.5602,6034.0
2023-05-08 14:35:00,200.63,200.63,200.37,200.38,5382.0,190.6267,190.6267,190.3796,190.3891,5382.0
2023-05-08 14:40:00,200.38,200.38,200.05,200.07,24453.0,190.3891,190.3891,190.0756,190.0946,24453.0
2023-05-08 14:45:00,200.07,200.07,199.92,200.0,13260.0,190.0946,190.0946,189.9521,190.0281,13260.0
2023-05-08 14:50:00,200.04,200.14,199.92,199.93,18543.0,190.0661,190.1611,189.9521,189.9616,18543.0
2023-05-08 14:55:00,199.92,200.04,199.79,199.82,10441.0,189.9521,190.0661,189.8286,189.8571,10441.0
2023-05-08 15:00:00,199.87,199.95,199.7,199.8,15566.0,189.9046,189.9806,189.743,189.8381,15566.0
2023-05-08 15:05:00,199.75,199.91,199.75,199.84,7722.0,189.7906,189.9426,189.7906,189.8761,7722.0
2023-05-08 15:10:00,199.82,200.0,199.77,199.83,12505.0,189.8571,190.0281,189.8096,189.8666,12505.0
2023-05-08 15:15:00,199.83,199.94,199.62,199.81,11972.0,189.8666,189.9711,189.667,189.8476,11972.0
2023-05-08 15:20:00,199.8,199.99,199.76,199.92,7703.0,189.8381,190.0186,189.8001,189.9521,7703.0
2023-05-08 15:25:00,199.88,199.88,199.66,199.72,10810.0,189.9141,189.9141,189.705,189.7621,10810.0
2023-05-08 15:30:00,199.72,200.04,199.68,200.01,14716.0,189.7621,190.0661,189.724,190.0376,14716.0
2023-05-08 15:35:00,200.03,200.08,199.95,199.99,13362.0,190.0566,190.1041,189.9806,190.0186,13362.0
2023-05-08 15:40:00,199.99,200.21,199.99,200.14,17419.0,190.0186,190.2276,190.0186,190.1611,17419.0
2023-05-08 15:45:00,200.14,200.25,200.02,200.14,31668.0,190.1611,190.2656,190.0471,190.1611,31668.0
2023-05-08 15:50:00,200.23,200.29,200.06,200.2,45297.0,190.2466,190.3036,190.0851,190.2181,45297.0
2023-05-08 15:55:00,200.22,200.26,199.84,199.89,121734.0,190.2371,190.2751,189.8761,189.9236,121734.0
2023-05-09 09:30:00,198.94,199.31,197.83,198.28,35841.0,189.0209,189.3725,187.9663,188.3938,35841.0
2023-05-09 09:35:00,198.28,198.75,198.2,198.38,13091.0,188.3938,188.8404,188.3178,188.4889,13091.0
2023-05-09 09:40:00,198.36,198.64,198.25,198.53,13145.0,188.4699,188.7359,188.3653,188.6314,13145.0
2023-05-09 09:45:00,198.55,198.8,198.43,198.71,25194.0,188.6504,188.8879,188.5364,188.8024,25194.0
2023-05-09 09:50:00,198.72,198.77,198.35,198.48,14988.0,188.8119,188.8594,188.4604,188.5839,14988.0
2023-05-09 09:55:00,198.41,198.53,198.23,198.51,10418.0,188.5174,188.6314,188.3463,188.6124,10418.0
2023-05-09 10:00:00,198.51,198.62,198.03,198.12,11201.0,188.6124,188.7169,188.1563,188.2418,11201.0
2023-05-09 10:05:00,198.17,198.48,198.16,198.39,14349.0,188.2893,188.5839,188.2798,188.4984,14349.0
2023-05-09 10:10:00,198.37,198.74,198.29,198.72,11533.0,188.4794,188.8309,188.4034,188.8119,11533.0
2023-05-09 10:15:00,198.66,199.14,198.66,199.02,13890.0,188.7549,189.211,188.7549,189.097,13890.0
2023-05-09 10:20:00,199.03,199.27,198.8,199.22,39312.0,189.1065,189.3345,188.8879,189.287,39312.0
2023-05-09 10:25:00,199.27,199.54,199.23,199.37,10077.0,189.3345,189.591,189.2965,189.4295,10077.0
2023-05-09 10:30:00,199.35,199.55,199.29,199.52,19859.0,189.4105,189.6005,189.3535,189.572,19859.0
2023-05-09 10:35:00,199.52,199.61,199.45,199.52,14522.0,189.572,189.6575,189.5055,189.572,14522.0
2023-05-09 10:40:00,199.51,199.96,199.51,199.79,8458.0,189.5625,189.9901,189.5625,189.8286,8458.0
2023-05-09 10:45:00,199.8,199.88,199.57,199.88,12737.0,189.8381,189.9141,189.6195,189.9141,12737.0
2023-05-09 10:50:00,199.84,200.1,199.81,199.87,39569.0,189.8761,190.1231,189.8476,189.9046,39569.0
2023-05-09 10:55:00,199.93,200.0,199.76,199.96,9785.0,189.9616,190.0281,189.8001,189.9901,9785.0
2023-05-09 11:00:00,200.0,200.16,199.84,199.84,15973.0,190.0281,190.1801,189.8761,189.8761,15973.0
2023-05-09 11:05:00,199.88,200.17,199.87,200.17,13626.0,189.9141,190.1896,189.9046,190.1896,13626.0
2023-05-09 11:10:00,200.17,200.17,199.94,200.01,7590.0,190.1896,190.1896,189.9711,190.0376,7590.0
2023-05-09 11:15:00,200.11,200.55,200.11,200.47,6660.0,190.1326,190.5507,190.1326,190.4747,6660.0
2023-05-09 11:20:00,200.49,200.51,200.31,200.47,6078.0,190.4937,190.5127,190.3226,190.4747,6078.0
2023-05-09 11:25:00,200.39,200.42,200.31,200.37,5235.0,190.3986,190.4271,190.3226,190.3796,5235.0
2023-05-09 11:30:00,200.41,200.7,200.41,200.63,8219.0,190.4176,190.6932,190.4176,190.6267,8219.0
2023-05-09 11:35:00,200.65,200.65,200.43,200.44,6242.0,190.6457,190.6457,190.4367,190.4462,6242.0
2023-05-09 11:40:00,200.44,200.47,200.32,200.35,3833.0,190.4462,190.4747,190.3321,190.3606,3833.0
2023-05-09 11:45:00,200.33,200.43,200.32,200.33,4598.0,190.3416,190.4367,190.3321,190.3416,4598.0
2023-05-09 11:50:00,200.35,200.44,200.21,200.21,7634.0,190.3606,190.4462,190.2276,190.2276,7634.0
2023-05-09 11:55:00,200.22,200.26,200.1,200.15,5700.0,190.2371,190.2751,190.1231,190.1706,5700.0
2023-05-09 12:00:00,200.13,200.26,200.12,200.26,3411.0,190.1516,190.2751,190.1421,190.2751,3411.0
2023-05-09 12:05:00,200.23,200.31,200.15,200.18,7159.0,190.2466,190.3226,190.1706,190.1991,7159.0
2023-05-09 12:10:00,200.19,200.19,199.93,199.99,7699.0,190.2086,190.2086,189.9616,190.0186,7699.0
2023-05-09 12:15:00,199.95,199.95,199.75,199.78,9119.0,189.9806,189.9806,189.7906,189.8191,9119.0
2023-05-09 12:20:00,199.78,199.82,199.63,199.72,6282.0,189.8191,189.8571,189.6765,189.7621,6282.0
2023-05-09 12:25:00,199.79,199.91,199.76,199.78,3900.0,189.8286,189.9426,189.8001,189.8191,3900.0
2023-05-09 12:30:00,199.81,199.95,199.8,199.94,5264.0,189.8476,189.9806,189.8381,189.9711,5264.0
2023-05-09 12:35:00,199.91,199.91,199.56,199.59,3764.0,189.9426,189.9426,189.61,189.6385,3764.0
2023-05-09 12:40:00,199.62,199.74,199.61,199.7,5366.0,189.667,189.7811,189.6575,189.743,5366.0
2023-05-09 12:45:00,199.68,199.75,199.36,199.52,6881.0,189.724,189.7906,189.42,189.572,6881.0
2023-05-09 12:50:00,199.55,199.68,199.55,199.6,3217.0,189.6005,189.724,189.6005,189.648,3217.0
2023-05-09 12:55:00,199.66,199.8,199.62,199.77,4810.0,189.705,189.8381,189.667,189.8096,4810.0
2023-05-09 13:00:00,199.78,199.86,199.68,199.7,6717.0,189.8191,189.8951,189.724,189.743,6717.0
2023-05-09 13:05:00,199.69,199.74,199.62,199.7,6345.0,189.7335,189.7811,189.667,189.743,6345.0
2023-05-09 13:10:00,199.72,199.88,199.69,199.82,7154.0,189.7621,189.9141,189.7335,189.8571,7154.0
2023-05-09 13:15:00,199.82,199.98,199.81,199.97,13830.0,189.8571,190.0091,189.8476,189.9996,13830.0
2023-05-09 13:20:00,199.97,200.12,199.85,199.88,11874.0,189.9996,190.1421,189.8856,189.9141,11874.0
2023-05-09 13:25:00,199.85,199.88,199.72,199.72,3521.0,189.8856,189.9141,189.7621,189.7621,3521.0
2023-05-09 13:30:00,199.73,199.77,199.59,199.59,6100.0,189.7716,189.8096,189.6385,189.6385,6100.0
2023-05-09 13:35:00,199.61,199.61,199.31,199.31,1941.0,189.6575,189.6575,189.3725,189.3725,1941.0
2023-05-09 13:40:00,199.3,199.31,199.15,199.23,3464.0,189.363,189.3725,189.2205,189.2965,3464.0
2023-05-09 13:45:00,199.24,199.45,199.24,199.43,3911.0,189.306,189.5055,189.306,189.4865,3911.0
2023-05-09 13:50:00,199.46,199.64,199.39,199.64,7192.0,189.515,189.686,189.4485,189.686,7192.0
2023-05-09 13:55:00,199.63,199.8,199.63,199.72,4635.0,189.6765,189.8381,189.6765,189.7621,4635.0
2023-05-09 14:00:00,199.75,199.8,199.67,199.71,6435.0,189.7906,189.8381,189.7145,189.7525,6435.0
2023-05-09 14:05:00,199.69,199.71,199.55,199.63,7010.0,189.7335,189.7525,189.6005,189.6765,7010.0
2023-05-09 14:10:00,199.57,199.71,199.55,199.71,4330.0,189.6195,189.7525,189.6005,189.7525,4330.0
2023-05-09 14:15:00,199.72,199.97,199.72,199.86,7188.0,189.7621,189.9996,189.7621,189.8951,7188.0
2023-05-09 14:20:00,199.88,199.91,199.7,199.73,6478.0,189.9141,189.9426,189.743,189.7716,6478.0
2023-05-09 14:25:00,199.65,199.67,199.54,199.62,3166.0,189.6955,189.7145,189.591,189.667,3166.0
2023-05-09 14:30:00,199.62,199.77,199.61,199.74,4451.0,189.667,189.8096,189.6575,189.7811,4451.0
2023-05-09 14:35:00,199.76,199.77,199.63,199.64,4663.0,189.8001,189.8096,189.6765,189.686,4663.0
2023-05-09 14:40:00,199.66,199.86,199.65,199.83,5660.0,189.705,189.8951,189.6955,189.8666,5660.0
2023-05-09 14:45:00,199.83,199.87,199.77,199.85,4316.0,189.8666,189.9046,189.8096,189.8856,4316.0
2023-05-09 14:50:00,199.88,199.97,199.65,199.69,5380.0,189.9141,189.9996,189.6955,189.7335,5380.0
2023-05-09 14:55:00,199.71,199.9,199.71,199.84,6368.0,189.7525,189.9331,189.7525,189.8761,6368.0
2023-05-09 15:00:00,199.86,199.97,199.86,199.93,8951.0,189.8951,189.9996,189.8951,189.9616,8951.0
2023-05-09 15:05:00,199.92,199.99,199.89,199.96,10639.0,189.9521,190.0186,189.9236,189.9901,10639.0
2023-05-09 15:10:00,199.95,199.97,199.86,199.86,14590.0,189.9806,189.9996,189.8951,189.8951,14590.0
2023-05-09 15:15:00,199.88,200.19,199.8,200.08,7999.0,189.9141,190.2086,189.8381,190.1041,7999.0
2023-05-09 15:20:00,200.08,200.17,200.01,200.1,9035.0,190.1041,190.1896,190.0376,190.1231,9035.0
2023-05-09 15:25:00,200.13,200.45,200.13,200.45,9168.0,190.1516,190.4557,190.1516,190.4557,9168.0
2023-05-09 15:30:00,200.42,200.56,200.38,200.47,12642.0,190.4271,190.5602,190.3891,190.4747,12642.0
2023-05-09 15:35:00,200.45,200.63,200.45,200.57,9259.0,190.4557,190.6267,190.4557,190.5697,9259.0
2023-05-09 15:40:00,200.58,200.61,200.34,200.37,16187.0,190.5792,190.6077,190.3511,190.3796,16187.0
2023-05-09 15:45:00,200.38,200.52,200.26,200.49,22166.0,190.3891,190.5222,190.2751,190.4937,22166.0
2023-05-09 15:50:00,200.51,200.65,200.39,200.6,37580.0,190.5127,190.6457,190.3986,190.5982,37580.0
2023-05-09 15:55:00,200.59,200.69,200.47,200.64,99741.0,190.5887,190.6837,190.4747,190.6362,99741.0
2023-05-10 09:30:00,202.12,202.61,200.42,202.1,32321.0,192.0424,192.508,190.4271,192.0234,32321.0
2023-05-10 09:35:00,202.19,202.55,201.83,202.24,25017.0,192.1089,192.4509,191.7668,192.1564,25017.0
2023-05-10 09:40:00,202.08,202.21,201.13,201.17,8821.0,192.0044,192.1279,191.1017,191.1398,8821.0
2023-05-10 09:45:00,201.17,201.17,200.11,200.22,8080.0,191.1398,191.1398,190.1326,190.2371,8080.0
2023-05-10 09:50:00,200.36,200.56,200.0,200.0,7643.0,190.3701,190.5602,190.0281,190.0281,7643.0
2023-05-10 09:55:00,200.11,201.07,200.11,201.07,10632.0,190.1326,191.0447,190.1326,191.0447,10632.0
2023-05-10 10:00:00,201.12,201.13,200.8,201.02,7827.0,191.0922,191.1017,190.7882,190.9972,7827.0
2023-05-10 10:05:00,201.01,201.13,200.88,200.88,6687.0,190.9877,191.1017,190.8642,190.8642,6687.0
2023-05-10 10:10:00,200.89,200.98,200.63,200.64,5655.0,190.8737,190.9592,190.6267,190.6362,5655.0
2023-05-10 10:15:00,200.68,200.87,199.65,199.89,7090.0,190.6742,190.8547,189.6955,189.9236,7090.0
2023-05-10 10:20:00,199.98,200.18,199.97,200.16,8024.0,190.0091,190.1991,189.9996,190.1801,8024.0
2023-05-10 10:25:00,200.15,200.15,199.84,199.91,4248.0,190.1706,190.1706,189.8761,189.9426,4248.0
2023-05-10 10:30:00,199.97,200.05,199.81,199.88,6733.0,189.9996,190.0756,189.8476,189.9141,6733.0
2023-05-10 10:35:00,199.95,199.96,199.64,199.7,4025.0,189.9806,189.9901,189.686,189.743,4025.0
2023-05-10 10:40:00,199.7,199.91,199.44,199.44,7724.0,189.743,189.9426,189.496,189.496,7724.0
2023-05-10 10:45:00,199.38,199.85,199.19,199.75,4315.0,189.439,189.8856,189.2585,189.7906,4315.0
2023-05-10 10:50:00,199.57,199.97,199.45,199.88,8231.0,189.6195,189.9996,189.5055,189.9141,8231.0
2023-05-10 10:55:00,199.8,199.87,199.69,199.85,4921.0,189.8381,189.9046,189.7335,189.8856,4921.0
2023-05-10 11:00:00,199.86,200.04,199.83,200.02,5867.0,189.8951,190.0661,189.8666,190.0471,5867.0
2023-05-10 11:05:00,200.04,200.2,199.99,200.16,4155.0,190.0661,190.2181,190.0186,190.1801,4155.0
2023-05-10 11:10:00,200.15,200.2,199.99,200.05,3835.0,190.1706,190.2181,190.0186,190.0756,3835.0
2023-05-10 11:15:00,200.11,200.36,200.11,200.36,2727.0,190.1326,190.3701,190.1326,190.3701,2727.0
2023-05-10 11:20:00,200.35,200.47,200.21,200.21,4098.0,190.3606,190.4747,190.2276,190.2276,4098.0
2023-05-10 11:25:00,200.26,200.28,199.98,200.08,2728.0,190.2751,190.2941,190.0091,190.1041,2728.0
2023-05-10 11:30:00,200.08,200.23,199.98,200.18,3830.0,190.1041,190.2466,190.0091,190.1991,3830.0
2023-05-10 11:35:00,200.11,200.22,200.0,200.06,4984.0,190.1326,190.2371,190.0281,190.0851,4984.0
2023-05-10 11:40:00,200.09,200.36,200.05,200.25,3185.0,190.1136,190.3701,190.0756,190.2656,3185.0
2023-05-10 11:45:00,200.2,200.2,199.99,200.01,4560.0,190.2181,190.2181,190.0186,190.0376,4560.0
2023-05-10 11:50:00,200.0,200.03,199.76,199.76,3487.0,190.0281,190.0566,189.8001,189.8001,3487.0
2023-05-10 11:55:00,199.76,199.81,199.59,199.67,7529.0,189.8001,189.8476,189.6385,189.7145,7529.0
2023-05-10 12:00:00,199.7,199.79,199.47,199.48,4227.0,189.743,189.8286,189.5245,189.534,4227.0
2023-05-10 12:05:00,199.35,199.41,199.3,199.3,1913.0,189.4105,189.4675,189.363,189.363,1913.0
2023-05-10 12:10:00,199.33,199.39,199.16,199.17,7866.0,189.3915,189.4485,189.23,189.2395,7866.0
2023-05-10 12:15:00,199.1,199.23,199.05,199.18,4394.0,189.173,189.2965,189.1255,189.249,4394.0
2023-05-10 12:20:00,199.17,199.24,199.09,199.2,2831.0,189.2395,189.306,189.1635,189.268,2831.0
2023-05-10 12:25:00,199.27,199.28,198.86,198.93,4777.0,189.3345,189.344,188.9449,189.0114,4777.0
2023-05-10 12:30:00,198.84,198.84,198.53,198.56,5188.0,188.9259,188.9259,188.6314,188.6599,5188.0
2023-05-10 12:35:00,198.54,198.58,198.37,198.54,4365.0,188.6409,188.6789,188.4794,188.6409,4365.0
2023-05-10 12:40:00,198.55,198.67,198.42,198.45,2289.0,188.6504,188.7644,188.5269,188.5554,2289.0
2023-05-10 12:45:00,198.4,198.57,198.26,198.45,5689.0,188.5079,188.6694,188.3748,188.5554,5689.0
2023-05-10 12:50:00,198.44,198.52,198.31,198.46,2821.0,188.5459,188.6219,188.4224,188.5649,2821.0
2023-05-10 12:55:00,198.42,198.42,198.04,198.11,6124.0,188.5269,188.5269,188.1658,188.2323,6124.0
2023-05-10 13:00:00,198.04,198.15,197.92,198.04,6605.0,188.1658,188.2703,188.0518,188.1658,6605.0
2023-05-10 13:05:00,198.0,198.02,197.71,197.74,4035.0,188.1278,188.1468,187.8523,187.8808,4035.0
2023-05-10 13:10:00,197.81,197.82,197.6,197.74,4300.0,187.9473,187.9568,187.7478,187.8808,4300.0
2023-05-10 13:15:00,197.75,197.75,197.47,197.47,11371.0,187.8903,187.8903,187.6242,187.6242,11371.0
2023-05-10 13:20:00,197.51,197.51,197.22,197.22,4780.0,187.6622,187.6622,187.3867,187.3867,4780.0
2023-05-10 13:25:00,197.22,197.26,196.91,197.16,3662.0,187.3867,187.4247,187.0922,187.3297,3662.0
2023-05-10 13:30:00,197.09,197.49,197.03,197.43,7329.0,187.2632,187.6432,187.2062,187.5862,7329.0
2023-05-10 13:35:00,197.43,197.45,197.1,197.14,3039.0,187.5862,187.6052,187.2727,187.3107,3039.0
2023-05-10 13:40:00,197.15,197.43,197.14,197.39,4116.0,187.3202,187.5862,187.3107,187.5482,4116.0
2023-05-10 13:45:00,197.37,197.68,197.28,197.66,2340.0,187.5292,187.8238,187.4437,187.8048,2340.0
2023-05-10 13:50:00,197.61,197.8,197.59,197.68,6212.0,187.7573,187.9378,187.7383,187.8238,6212.0
2023-05-10 13:55:00,197.66,197.95,197.66,197.8,4120.0,187.8048,188.0803,187.8048,187.9378,4120.0
2023-05-10 14:00:00,197.83,198.02,197.83,197.98,6595.0,187.9663,188.1468,187.9663,188.1088,6595.0
2023-05-10 14:05:00,197.98,198.11,197.88,197.89,3950.0,188.1088,188.2323,188.0138,188.0233,3950.0
2023-05-10 14:10:00,197.91,197.97,197.76,197.79,5885.0,188.0423,188.0993,187.8998,187.9283,5885.0
2023-05-10 14:15:00,197.85,197.98,197.8,197.82,7323.0,187.9853,188.1088,187.9378,187.9568,7323.0
2023-05-10 14:20:00,197.81,197.84,197.55,197.61,7088.0,187.9473,187.9758,187.7002,187.7573,7088.0
2023-05-10 14:25:00,197.62,197.94,197.57,197.94,5564.0,187.7668,188.0708,187.7192,188.0708,5564.0
2023-05-10 14:30:00,197.98,198.0,197.8,197.85,6777.0,188.1088,188.1278,187.9378,187.9853,6777.0
2023-05-10 14:35:00,197.86,197.99,197.85,197.88,8455.0,187.9948,188.1183,187.9853,188.0138,8455.0
2023-05-10 14:40:00,197.89,198.16,197.82,198.03,6235.0,188.0233,188.2798,187.9568,188.1563,6235.0
2023-05-10 14:45:00,198.08,198.19,197.89,197.92,14909.0,188.2038,188.3083,188.0233,188.0518,14909.0
2023-05-10 14:50:00,197.87,198.0,197.78,197.81,5254.0,188.0043,188.1278,187.9188,187.9473,5254.0
2023-05-10 14:55:00,197.77,197.89,197.73,197.85,5028.0,187.9093,188.0233,187.8713,187.9853,5028.0
2023-05-10 15:00:00,197.83,197.97,197.78,197.86,5525.0,187.9663,188.0993,187.9188,187.9948,5525.0
2023-05-10 15:05:00,197.93,198.15,197.93,198.14,7451.0,188.0613,188.2703,188.0613,188.2608,7451.0
2023-05-10 15:10:00,198.14,198.23,198.05,198.11,11835.0,188.2608,188.3463,188.1753,188.2323,11835.0
2023-05-10 15:15:00,197.99,198.28,197.98,198.28,5942.0,188.1183,188.3938,188.1088,188.3938,5942.0
2023-05-10 15:20:00,198.31,198.57,198.29,198.56,14188.0,188.4224,188.6694,188.4034,188.6599,14188.0
2023-05-10 15:25:00,198.61,198.87,198.58,198.62,5737.0,188.7074,188.9544,188.6789,188.7169,5737.0
2023-05-10 15:30:00,198.59,199.1,198.54,198.97,12408.0,188.6884,189.173,188.6409,189.0494,12408.0
2023-05-10 15:35:00,198.93,199.07,198.89,199.03,12555.0,189.0114,189.1445,188.9734,189.1065,12555.0
2023-05-10 15:40:00,199.03,199.08,198.84,198.84,15518.0,189.1065,189.154,188.9259,188.9259,15518.0
2023-05-10 15:45:00,198.84,199.06,198.73,198.86,17594.0,188.9259,189.135,188.8214,188.9449,17594.0
2023-05-10 15:50:00,198.81,198.84,198.39,198.84,23540.0,188.8974,188.9259,188.4984,188.9259,23540.0
2023-05-10 15:55:00,198.77,199.11,198.68,199.05,104974.0,188.8594,189.1825,188.7739,189.1255,104974.0
2023-05-11 09:30:00,198.73,198.89,198.17,198.74,30190.0,188.8214,188.9734,188.2893,188.8309,30190.0
2023-05-11 09:35:00,198.45,198.46,197.82,197.82,6445.0,188.5554,188.5649,187.9568,187.9568,6445.0
2023-05-11 09:40:00,197.94,198.58,197.94,198.49,11922.0,188.0708,188.6789,188.0708,188.5934,11922.0
2023-05-11 09:45:00,198.49,198.49,197.8,197.89,5192.0,188.5934,188.5934,187.9378,188.0233,5192.0
2023-05-11 09:50:00,197.66,197.97,197.47,197.51,6986.0,187.8048,188.0993,187.6242,187.6622,6986.0
2023-05-11 09:55:00,197.56,197.81,197.51,197.71,4568.0,187.7097,187.9473,187.6622,187.8523,4568.0
2023-05-11 10:00:00,197.65,198.03,197.63,197.88,16087.0,187.7953,188.1563,187.7763,188.0138,16087.0
2023-05-11 10:05:00,197.82,197.99,197.61,197.7,11547.0,187.9568,188.1183,187.7573,187.8428,11547.0
2023-05-11 10:10:00,197.77,197.81,197.37,197.59,4305.0,187.9093,187.9473,187.5292,187.7383,4305.0
2023-05-11 10:15:00,197.59,198.12,197.36,197.36,15751.0,187.7383,188.2418,187.5197,187.5197,15751.0
2023-05-11 10:20:00,197.4,197.65,197.2,197.5,5607.0,187.5577,187.7953,187.3677,187.6527,5607.0
2023-05-11 10:25:00,197.7,197.87,197.65,197.85,5330.0,187.8428,188.0043,187.7953,187.9853,5330.0
2023-05-11 10:30:00,197.79,198.03,197.68,197.84,4493.0,187.9283,188.1563,187.8238,187.9758,4493.0
2023-05-11 10:35:00,197.85,198.14,197.8,198.13,5211.0,187.9853,188.2608,187.9378,188.2513,5211.0
2023-05-11 10:40:00,198.04,198.13,197.88,198.0,4058.0,188.1658,188.2513,188.0138,188.1278,4058.0
2023-05-11 10:45:00,197.99,198.64,197.98,198.42,5178.0,188.1183,188.7359,188.1088,188.5269,5178.0
2023-05-11 10:50:00,198.47,198.47,197.99,198.12,8573.0,188.5744,188.5744,188.1183,188.2418,8573.0
2023-05-11 10:55:00,198.12,198.31,197.97,197.97,19400.0,188.2418,188.4224,188.0993,188.0993,19400.0
2023-05-11 11:00:00,198.06,198.19,198.0,198.11,4414.0,188.1848,188.3083,188.1278,188.2323,4414.0
2023-05-11 11:05:00,198.04,198.05,197.83,197.84,4147.0,188.1658,188.1753,187.9663,187.9758,4147.0
2023-05-11 11:10:00,197.79,197.95,197.69,197.94,2538.0,187.9283,188.0803,187.8333,188.0708,2538.0
2023-05-11 11:15:00,197.95,198.14,197.5,197.51,10513.0,188.0803,188.2608,187.6527,187.6622,10513.0
2023-05-11 11:20:00,197.5,197.64,197.41,197.46,22651.0,187.6527,187.7858,187.5672,187.6147,22651.0
2023-05-11 11:25:00,197.45,197.48,197.35,197.48,4113.0,187.6052,187.6337,187.5102,187.6337,4113.0
2023-05-11 11:30:00,197.5,197.67,197.45,197.52,15625.0,187.6527,187.8143,187.6052,187.6717,15625.0
2023-05-11 11:35:00,197.51,197.66,197.49,197.53,5410.0,187.6622,187.8048,187.6432,187.6812,5410.0
2023-05-11 11:40:00,197.54,197.96,197.53,197.83,9901.0,187.6907,188.0898,187.6812,187.9663,9901.0
2023-05-11 11:45:00,197.85,197.9,197.74,197.84,8187.0,187.9853,188.0328,187.8808,187.9758,8187.0
2023-05-11 11:50:00,197.82,197.96,197.78,197.84,3650.0,187.9568,188.0898,187.9188,187.9758,3650.0
2023-05-11 11:55:00,197.78,197.78,197.56,197.62,6748.0,187.9188,187.9188,187.7097,187.7668,6748.0
2023-05-11 12:00:00,197.65,197.78,197.38,197.4,4838.0,187.7953,187.9188,187.5387,187.5577,4838.0
2023-05-11 12:05:00,197.37,197.67,197.32,197.61,3736.0,187.5292,187.8143,187.4817,187.7573,3736.0
2023-05-11 12:10:00,197.61,197.64,197.53,197.63,3824.0,187.7573,187.7858,187.6812,187.7763,3824.0
2023-05-11 12:15:00,197.65,197.8,197.52,197.75,11163.0,187.7953,187.9378,187.6717,187.8903,11163.0
2023-05-11 12:20:00,197.76,198.16,197.76,198.11,5518.0,187.8998,188.2798,187.8998,188.2323,5518.0
2023-05-11 12:25:00,198.07,198.07,197.76,197.91,5831.0,188.1943,188.1943,187.8998,188.0423,5831.0
2023-05-11 12:30:00,197.92,197.93,197.84,197.88,5304.0,188.0518,188.0613,187.9758,188.0138,5304.0
2023-05-11 12:35:00,197.86,198.02,197.81,197.81,4967.0,187.9948,188.1468,187.9473,187.9473,4967.0
2023-05-11 12:40:00,197.77,197.82,197.74,197.79,4339.0,187.9093,187.9568,187.8808,187.9283,4339.0
2023-05-11 12:45:00,197.79,197.91,197.77,197.91,8067.0,187.9283,188.0423,187.9093,188.0423,8067.0
2023-05-11 12:50:00,197.85,197.93,197.72,197.78,5700.0,187.9853,188.0613,187.8618,187.9188,5700.0
2023-05-11 12:55:00,197.8,197.89,197.74,197.83,3073.0,187.9378,188.0233,187.8808,187.9663,3073.0
2023-05-11 13:00:00,197.84,197.87,197.69,197.77,4004.0,187.9758,188.0043,187.8333,187.9093,4004.0
2023-05-11 13:05:00,197.73,197.84,197.59,197.6,8028.0,187.8713,187.9758,187.7383,187.7478,8028.0
2023-05-11 13:10:00,197.6,197.61,197.48,197.61,4224.0,187.7478,187.7573,187.6337,187.7573,4224.0
2023-05-11 13:15:00,197.63,197.84,197.63,197.77,2923.0,187.7763,187.9758,187.7763,187.9093,2923.0
2023-05-11 13:20:00,197.82,197.9,197.65,197.68,10252.0,187.9568,188.0328,187.7953,187.8238,10252.0
2023-05-11 13:25:00,197.59,197.68,197.5,197.6,9023.0,187.7383,187.8238,187.6527,187.7478,9023.0
2023-05-11 13:30:00,197.6,197.8,197.52,197.8,6202.0,187.7478,187.9378,187.6717,187.9378,6202.0
2023-05-11 13:35:00,197.84,197.92,197.68,197.92,3352.0,187.9758,188.0518,187.8238,188.0518,3352.0
2023-05-11 13:40:00,197.89,197.9,197.62,197.62,4521.0,188.0233,188.0328,187.7668,187.7668,4521.0
2023-05-11 13:45:00,197.58,197.58,197.12,197.18,6308.0,187.7288,187.7288,187.2917,187.3487,6308.0
2023-05-11 13:50:00,197.14,197.37,197.05,197.27,5399.0,187.3107,187.5292,187.2252,187.4342,5399.0
2023-05-11 13:55:00,197.38,197.66,197.36,197.66,2848.0,187.5387,187.8048,187.5197,187.8048,2848.0
2023-05-11 14:00:00,197.72,197.76,197.54,197.68,3151.0,187.8618,187.8998,187.6907,187.8238,3151.0
2023-05-11 14:05:00,197.58,197.67,197.58,197.66,1909.0,187.7288,187.8143,187.7288,187.8048,1909.0
2023-05-11 14:10:00,197.74,197.74,197.54,197.59,3575.0,187.8808,187.8808,187.6907,187.7383,3575.0
2023-05-11 14:15:00,197.59,197.61,197.34,197.34,2949.0,187.7383,187.7573,187.5007,187.5007,2949.0
2023-05-11 14:20:00,197.31,197.6,197.31,197.59,7201.0,187.4722,187.7478,187.4722,187.7383,7201.0
2023-05-11 14:25:00,197.62,197.78,197.62,197.68,2944.0,187.7668,187.9188,187.7668,187.8238,2944.0
2023-05-11 14:30:00,197.71,197.72,197.62,197.7,3256.0,187.8523,187.8618,187.7668,187.8428,3256.0
2023-05-11 14:35:00,197.75,197.79,197.67,197.79,2287.0,187.8903,187.9283,187.8143,187.9283,2287.0
2023-05-11 14:40:00,197.8,198.08,197.76,198.06,8101.0,187.9378,188.2038,187.8998,188.1848,8101.0
2023-05-11 14:45:00,198.06,198.09,197.9,198.08,4513.0,188.1848,188.2133,188.0328,188.2038,4513.0
2023-05-11 14:50:00,198.03,198.1,197.85,197.91,5264.0,188.1563,188.2228,187.9853,188.0423,5264.0
2023-05-11 14:55:00,197.85,198.03,197.78,198.01,3516.0,187.9853,188.1563,187.9188,188.1373,3516.0
2023-05-11 15:00:00,198.05,198.05,197.88,197.93,2819.0,188.1753,188.1753,188.0138,188.0613,2819.0
2023-05-11 15:05:00,197.92,198.12,197.87,198.03,6348.0,188.0518,188.2418,188.0043,188.1563,6348.0
2023-05-11 15:10:00,198.09,198.12,197.96,198.0,6533.0,188.2133,188.2418,188.0898,188.1278,6533.0
2023-05-11 15:15:00,197.97,197.97,197.71,197.81,5550.0,188.0993,188.0993,187.8523,187.9473,5550.0
2023-05-11 15:20:00,197.81,198.03,197.79,198.01,8579.0,187.9473,188.1563,187.9283,188.1373,8579.0
2023-05-11 15:25:00,197.98,197.98,197.77,197.91,7977.0,188.1088,188.1088,187.9093,188.0423,7977.0
2023-05-11 15:30:00,197.92,198.02,197.86,197.94,12045.0,188.0518,188.1468,187.9948,188.0708,12045.0
2023-05-11 15:35:00,197.91,197.91,197.69,197.71,4805.0,188.0423,188.0423,187.8333,187.8523,4805.0
2023-05-11 15:40:00,197.71,197.78,197.62,197.77,13144.0,187.8523,187.9188,187.7668,187.9093,13144.0
2023-05-11 15:45:00,197.74,197.78,197.62,197.76,16952.0,187.8808,187.9188,187.7668,187.8998,16952.0
2023-05-11 15:50:00,197.74,198.0,197.74,197.96,26299.0,187.8808,188.1278,187.8808,188.0898,26299.0
2023-05-11 15:55:00,197.99,198.19,197.96,198.07,87996.0,188.1183,188.3083,188.0898,188.1943,87996.0
2023-05-12 09:30:00,199.43,199.49,198.64,199.12,37834.0,189.4865,189.5435,188.7359,189.192,37834.0
2023-05-12 09:35:00,199.03,199.07,198.9,198.95,7802.0,189.1065,189.1445,188.9829,189.0304,7802.0
2023-05-12 09:40:00,198.92,199.21,198.84,199.14,5997.0,189.0019,189.2775,188.9259,189.211,5997.0
2023-05-12 09:45:00,199.3,199.32,198.82,199.02,5163.0,189.363,189.382,188.9069,189.097,5163.0
2023-05-12 09:50:00,199.12,199.5,199.05,199.42,4067.0,189.192,189.553,189.1255,189.477,4067.0
2023-05-12 09:55:00,199.35,199.35,199.0,199.05,2260.0,189.4105,189.4105,189.0779,189.1255,2260.0
2023-05-12 10:00:00,198.87,199.27,198.85,199.14,6256.0,188.9544,189.3345,188.9354,189.211,6256.0
2023-05-12 10:05:00,199.13,199.15,198.74,199.03,20690.0,189.2015,189.2205,188.8309,189.1065,20690.0
2023-05-12 10:10:00,199.0,199.19,198.94,198.96,9524.0,189.0779,189.2585,189.0209,189.0399,9524.0
2023-05-12 10:15:00,198.86,198.99,198.71,198.99,5562.0,188.9449,189.0684,188.8024,189.0684,5562.0
2023-05-12 10:20:00,198.98,199.01,198.86,198.97,5832.0,189.0589,189.0875,188.9449,189.0494,5832.0
2023-05-12 10:25:00,198.91,199.0,198.79,198.8,8566.0,188.9924,189.0779,188.8784,188.8879,8566.0
2023-05-12 10:30:00,198.68,198.73,198.56,198.64,7133.0,188.7739,188.8214,188.6599,188.7359,7133.0
2023-05-12 10:35:00,198.6,198.65,198.26,198.38,7000.0,188.6979,188.7454,188.3748,188.4889,7000.0
2023-05-12 10:40:00,198.39,198.51,198.27,198.42,6630.0,188.4984,188.6124,188.3843,188.5269,6630.0
2023-05-12 10:45:00,198.48,198.57,198.32,198.33,5480.0,188.5839,188.6694,188.4319,188.4414,5480.0
2023-05-12 10:50:00,198.31,198.31,197.95,198.17,6230.0,188.4224,188.4224,188.0803,188.2893,6230.0
2023-05-12 10:55:00,198.14,198.64,198.14,198.55,11353.0,188.2608,188.7359,188.2608,188.6504,11353.0
2023-05-12 11:00:00,198.55,198.72,198.49,198.72,4749.0,188.6504,188.8119,188.5934,188.8119,4749.0
2023-05-12 11:05:00,198.72,198.95,198.72,198.87,8416.0,188.8119,189.0304,188.8119,188.9544,8416.0
2023-05-12 11:10:00,198.88,198.97,198.75,198.81,7735.0,188.9639,189.0494,188.8404,188.8974,7735.0
2023-05-12 11:15:00,198.84,198.85,198.56,198.62,7421.0,188.9259,188.9354,188.6599,188.7169,7421.0
2023-05-12 11:20:00,198.52,198.62,198.48,198.56,6042.0,188.6219,188.7169,188.5839,188.6599,6042.0
2023-05-12 11:25:00,198.59,198.63,198.52,198.56,7641.0,188.6884,188.7264,188.6219,188.6599,7641.0
2023-05-12 11:30:00,198.54,198.63,198.48,198.59,11062.0,188.6409,188.7264,188.5839,188.6884,11062.0
2023-05-12 11:35:00,198.63,198.64,198.43,198.45,8940.0,188.7264,188.7359,188.5364,188.5554,8940.0
2023-05-12 11:40:00,198.44,198.51,198.36,198.46,11494.0,188.5459,188.6124,188.4699,188.5649,11494.0
2023-05-12 11:45:00,198.42,198.72,198.37,198.69,4947.0,188.5269,188.8119,188.4794,188.7834,4947.0
2023-05-12 11:50:00,198.73,198.75,198.61,198.66,7996.0,188.8214,188.8404,188.7074,188.7549,7996.0
2023-05-12 11:55:00,198.66,198.87,198.64,198.85,4193.0,188.7549,188.9544,188.7359,188.9354,4193.0
2023-05-12 12:00:00,198.89,198.93,198.5,198.52,10439.0,188.9734,189.0114,188.6029,188.6219,10439.0
2023-05-12 12:05:00,198.53,198.55,198.42,198.43,4426.0,188.6314,188.6504,188.5269,188.5364,4426.0
2023-05-12 12:10:00,198.39,198.39,198.08,198.15,6936.0,188.4984,188.4984,188.2038,188.2703,6936.0
2023-05-12 12:15:00,198.13,198.29,198.04,198.06,18170.0,188.2513,188.4034,188.1658,188.1848,18170.0
2023-05-12 12:20:00,198.04,198.06,197.73,197.99,12232.0,188.1658,188.1848,187.8713,188.1183,12232.0
2023-05-12 12:25:00,197.96,198.04,197.83,197.89,11474.0,188.0898,188.1658,187.9663,188.0233,11474.0
2023-05-12 12:30:00,197.9,198.02,197.78,197.93,7325.0,188.0328,188.1468,187.9188,188.0613,7325.0
2023-05-12 12:35:00,197.91,197.91,197.55,197.67,10212.0,188.0423,188.0423,187.7002,187.8143,10212.0
2023-05-12 12:40:00,197.69,197.69,197.42,197.46,7133.0,187.8333,187.8333,187.5767,187.6147,7133.0
2023-05-12 12:45:00,197.45,197.54,197.37,197.54,2410.0,187.6052,187.6907,187.5292,187.6907,2410.0
2023-05-12 12:50:00,197.51,197.74,197.51,197.74,3129.0,187.6622,187.8808,187.6622,187.8808,3129.0
2023-05-12 12:55:00,197.75,197.83,197.71,197.78,4404.0,187.8903,187.9663,187.8523,187.9188,4404.0
2023-05-12 13:00:00,197.74,197.79,197.64,197.79,4228.0,187.8808,187.9283,187.7858,187.9283,4228.0
2023-05-12 13:05:00,197.78,197.87,197.74,197.74,3191.0,187.9188,188.0043,187.8808,187.8808,3191.0
2023-05-12 13:10:00,197.75,197.96,197.74,197.85,6091.0,187.8903,188.0898,187.8808,187.9853,6091.0
2023-05-12 13:15:00,197.86,197.91,197.79,197.85,1733.0,187.9948,188.0423,187.9283,187.9853,1733.0
2023-05-12 13:20:00,197.87,198.29,197.87,198.28,2201.0,188.0043,188.4034,188.0043,188.3938,2201.0
2023-05-12 13:25:00,198.3,198.36,198.15,198.36,5698.0,188.4129,188.4699,188.2703,188.4699,5698.0
2023-05-12 13:30:00,198.4,198.56,198.34,198.35,14022.0,188.5079,188.6599,188.4509,188.4604,14022.0
2023-05-12 13:35:00,198.36,198.37,198.18,198.22,4411.0,188.4699,188.4794,188.2988,188.3368,4411.0
2023-05-12 13:40:00,198.17,198.2,198.07,198.08,1860.0,188.2893,188.3178,188.1943,188.2038,1860.0
2023-05-12 13:45:00,198.07,198.07,197.8,197.88,4478.0,188.1943,188.1943,187.9378,188.0138,4478.0
2023-05-12 13:50:00,197.89,197.9,197.71,197.72,3428.0,188.0233,188.0328,187.8523,187.8618,3428.0
2023-05-12 13:55:00,197.71,197.72,197.58,197.69,3619.0,187.8523,187.8618,187.7288,187.8333,3619.0
2023-05-12 14:00:00,197.66,197.91,197.6,197.83,5783.0,187.8048,188.0423,187.7478,187.9663,5783.0
2023-05-12 14:05:00,197.8,197.8,197.58,197.68,6617.0,187.9378,187.9378,187.7288,187.8238,6617.0
2023-05-12 14:10:00,197.69,197.75,197.51,197.56,1772.0,187.8333,187.8903,187.6622,187.7097,1772.0
2023-05-12 14:15:00,197.56,197.61,197.48,197.58,1728.0,187.7097,187.7573,187.6337,187.7288,1728.0
2023-05-12 14:20:00,197.56,197.74,197.51,197.68,1586.0,187.7097,187.8808,187.6622,187.8238,1586.0
2023-05-12 14:25:00,197.69,197.97,197.68,197.78,5229.0,187.8333,188.0993,187.8238,187.9188,5229.0
2023-05-12 14:30:00,197.73,197.79,197.69,197.69,4701.0,187.8713,187.9283,187.8333,187.8333,4701.0
2023-05-12 14:35:00,197.77,197.77,197.49,197.52,4763.0,187.9093,187.9093,187.6432,187.6717,4763.0
2023-05-12 14:40:00,197.45,197.59,197.41,197.54,2281.0,187.6052,187.7383,187.5672,187.6907,2281.0
2023-05-12 14:45:00,197.59,197.69,197.42,197.45,6532.0,187.7383,187.8333,187.5767,187.6052,6532.0
2023-05-12 14:50:00,197.52,197.69,197.51,197.69,4005.0,187.6717,187.8333,187.6622,187.8333,4005.0
2023-05-12 14:55:00,197.68,197.77,197.59,197.69,6444.0,187.8238,187.9093,187.7383,187.8333,6444.0
2023-05-12 15:00:00,197.76,197.84,197.64,197.79,3518.0,187.8998,187.9758,187.7858,187.9283,3518.0
2023-05-12 15:05:00,197.79,198.0,197.79,197.93,4047.0,187.9283,188.1278,187.9283,188.0613,4047.0
2023-05-12 15:10:00,197.95,198.08,197.84,197.84,7282.0,188.0803,188.2038,187.9758,187.9758,7282.0
2023-05-12 15:15:00,197.85,198.17,197.85,198.17,7135.0,187.9853,188.2893,187.9853,188.2893,7135.0
2023-05-12 15:20:00,198.18,198.26,198.15,198.15,5165.0,188.2988,188.3748,188.2703,188.2703,5165.0
2023-05-12 15:25:00,198.19,198.22,198.11,198.19,5275.0,188.3083,188.3368,188.2323,188.3083,5275.0
2023-05-12 15:30:00,198.22,198.5,198.21,198.5,7512.0,188.3368,188.6029,188.3273,188.6029,7512.0
2023-05-12 15:35:00,198.51,198.65,198.46,198.59,9976.0,188.6124,188.7454,188.5649,188.6884,9976.0
2023-05-12 15:40:00,198.59,198.73,198.58,198.65,12675.0,188.6884,188.8214,188.6789,188.7454,12675.0
2023-05-12 15:45:00,198.64,198.78,198.6,198.69,19428.0,188.7359,188.8689,188.6979,188.7834,19428.0
2023-05-12 15:50:00,198.71,198.87,198.52,198.86,31670.0,188.8024,188.9544,188.6219,188.9449,31670.0
2023-05-12 15:55:00,198.88,199.05,198.8,198.99,69206.0,188.9639,189.1255,188.8879,189.0684,69206.0
2023-05-15 09:30:00,198.83,199.09,198.02,198.02,21246.0,188.9164,189.1635,188.1468,188.1468,21246.0
2023-05-15 09:35:00,198.17,198.4,197.89,198.35,8908.0,188.2893,188.5079,188.0233,188.4604,8908.0
2023-05-15 09:40:00,198.34,198.43,198.05,198.31,6364.0,188.4509,188.5364,188.1753,188.4224,6364.0
2023-05-15 09:45:00,198.37,198.38,198.08,198.22,10482.0,188.4794,188.4889,188.2038,188.3368,10482.0
2023-05-15 09:50:00,198.17,198.26,197.97,198.08,11737.0,188.2893,188.3748,188.0993,188.2038,11737.0
2023-05-15 09:55:00,198.11,198.11,197.87,198.08,3761.0,188.2323,188.2323,188.0043,188.2038,3761.0
2023-05-15 10:00:00,197.97,198.21,197.89,197.91,7382.0,188.0993,188.3273,188.0233,188.0423,7382.0
2023-05-15 10:05:00,197.91,197.98,197.52,197.58,7807.0,188.0423,188.1088,187.6717,187.7288,7807.0
2023-05-15 10:10:00,197.6,197.73,197.52,197.71,4401.0,187.7478,187.8713,187.6717,187.8523,4401.0
2023-05-15 10:15:00,197.66,197.75,197.58,197.58,3437.0,187.8048,187.8903,187.7288,187.7288,3437.0
2023-05-15 10:20:00,197.65,197.96,197.63,197.9,7831.0,187.7953,188.0898,187.7763,188.0328,7831.0
2023-05-15 10:25:00,197.91,198.36,197.85,198.3,4528.0,188.0423,188.4699,187.9853,188.4129,4528.0
2023-05-15 10:30:00,198.3,198.82,198.25,198.73,9364.0,188.4129,188.9069,188.3653,188.8214,9364.0
2023-05-15 10:35:00,198.79,199.02,198.75,198.79,9273.0,188.8784,189.097,188.8404,188.8784,9273.0
2023-05-15 10:40:00,198.84,198.97,198.77,198.89,7329.0,188.9259,189.0494,188.8594,188.9734,7329.0
2023-05-15 10:45:00,198.97,199.09,198.83,198.88,7077.0,189.0494,189.1635,188.9164,188.9639,7077.0
2023-05-15 10:50:00,198.93,199.23,198.9,199.16,8082.0,189.0114,189.2965,188.9829,189.23,8082.0
2023-05-15 10:55:00,199.17,199.19,198.78,198.88,7723.0,189.2395,189.2585,188.8689,188.9639,7723.0
2023-05-15 11:00:00,198.88,198.97,198.81,198.85,14046.0,188.9639,189.0494,188.8974,188.9354,14046.0
2023-05-15 11:05:00,198.88,199.01,198.83,198.88,5606.0,188.9639,189.0875,188.9164,188.9639,5606.0
2023-05-15 11:10:00,198.86,198.95,198.8,198.9,2915.0,188.9449,189.0304,188.8879,188.9829,2915.0
2023-05-15 11:15:00,198.83,199.06,198.83,198.92,7084.0,188.9164,189.135,188.9164,189.0019,7084.0
2023-05-15 11:20:00,199.01,199.03,198.89,199.03,2982.0,189.0875,189.1065,188.9734,189.1065,2982.0
2023-05-15 11:25:00,199.02,199.04,198.73,198.76,5794.0,189.097,189.116,188.8214,188.8499,5794.0
2023-05-15 11:30:00,198.74,198.8,198.5,198.5,4803.0,188.8309,188.8879,188.6029,188.6029,4803.0
2023-05-15 11:35:00,198.53,198.54,198.31,198.37,1011.0,188.6314,188.6409,188.4224,188.4794,1011.0
2023-05-15 11:40:00,198.38,198.39,198.22,198.28,5192.0,188.4889,188.4984,188.3368,188.3938,5192.0
2023-05-15 11:45:00,198.21,198.3,198.15,198.22,4195.0,188.3273,188.4129,188.2703,188.3368,4195.0
2023-05-15 11:50:00,198.28,198.42,198.18,198.18,4087.0,188.3938,188.5269,188.2988,188.2988,4087.0
2023-05-15 11:55:00,198.16,198.22,198.11,198.2,2000.0,188.2798,188.3368,188.2323,188.3178,2000.0
2023-05-15 12:00:00,198.18,198.18,197.88,197.93,4708.0,188.2988,188.2988,188.0138,188.0613,4708.0
2023-05-15 12:05:00,197.9,198.13,197.9,198.11,2951.0,188.0328,188.2513,188.0328,188.2323,2951.0
2023-05-15 12:10:00,198.07,198.16,198.06,198.14,6425.0,188.1943,188.2798,188.1848,188.2608,6425.0
2023-05-15 12:15:00,198.07,198.38,198.07,198.38,2650.0,188.1943,188.4889,188.1943,188.4889,2650.0
2023-05-15 12:20:00,198.4,198.67,198.37,198.67,3990.0,188.5079,188.7644,188.4794,188.7644,3990.0
2023-05-15 12:25:00,198.64,198.84,198.6,198.78,7537.0,188.7359,188.9259,188.6979,188.8689,7537.0
2023-05-15 12:30:00,198.79,198.84,198.7,198.81,4980.0,188.8784,188.9259,188.7929,188.8974,4980.0
2023-05-15 12:35:00,198.78,198.82,198.72,198.74,2577.0,188.8689,188.9069,188.8119,188.8309,2577.0
2023-05-15 12:40:00,198.78,198.94,198.74,198.94,9511.0,188.8689,189.0209,188.8309,189.0209,9511.0
2023-05-15 12:45:00,198.98,199.45,198.98,199.43,3321.0,189.0589,189.5055,189.0589,189.4865,3321.0
2023-05-15 12:50:00,199.49,199.63,199.47,199.47,5663.0,189.5435,189.6765,189.5245,189.5245,5663.0
2023-05-15 12:55:00,199.45,199.77,199.42,199.72,2310.0,189.5055,189.8096,189.477,189.7621,2310.0
2023-05-15 13:00:00,199.68,199.81,199.62,199.64,6030.0,189.724,189.8476,189.667,189.686,6030.0
2023-05-15 13:05:00,199.64,199.84,199.63,199.84,2589.0,189.686,189.8761,189.6765,189.8761,2589.0
2023-05-15 13:10:00,199.85,199.97,199.82,199.95,7068.0,189.8856,189.9996,189.8571,189.9806,7068.0
2023-05-15 13:15:00,199.99,200.07,199.86,199.9,6395.0,190.0186,190.0946,189.8951,189.9331,6395.0
2023-05-15 13:20:00,199.9,199.9,199.6,199.6,5435.0,189.9331,189.9331,189.648,189.648,5435.0
2023-05-15 13:25:00,199.66,199.66,199.09,199.09,7505.0,189.705,189.705,189.1635,189.1635,7505.0
2023-05-15 13:30:00,199.06,199.15,198.98,198.98,8857.0,189.135,189.2205,189.0589,189.0589,8857.0
2023-05-15 13:35:00,199.0,199.01,198.67,198.73,9975.0,189.0779,189.0875,188.7644,188.8214,9975.0
2023-05-15 13:40:00,198.72,198.72,198.45,198.61,6812.0,188.8119,188.8119,188.5554,188.7074,6812.0
2023-05-15 13:45:00,198.53,198.54,198.38,198.53,7946.0,188.6314,188.6409,188.4889,188.6314,7946.0
2023-05-15 13:50:00,198.54,198.68,198.48,198.67,18364.0,188.6409,188.7739,188.5839,188.7644,18364.0
2023-05-15 13:55:00,198.61,198.63,198.51,198.54,6721.0,188.7074,188.7264,188.6124,188.6409,6721.0
2023-05-15 14:00:00,198.56,198.67,198.46,198.52,8273.0,188.6599,188.7644,188.5649,188.6219,8273.0
2023-05-15 14:05:00,198.52,198.67,198.5,198.66,12320.0,188.6219,188.7644,188.6029,188.7549,12320.0
2023-05-15 14:10:00,198.68,198.78,198.65,198.72,5996.0,188.7739,188.8689,188.7454,188.8119,5996.0
2023-05-15 14:15:00,198.72,198.76,198.48,198.64,12636.0,188.8119,188.8499,188.5839,188.7359,12636.0
2023-05-15 14:20:00,198.68,198.71,198.54,198.59,8858.0,188.7739,188.8024,188.6409,188.6884,8858.0
2023-05-15 14:25:00,198.59,198.69,198.49,198.52,16746.0,188.6884,188.7834,188.5934,188.6219,16746.0
2023-05-15 14:30:00,198.56,198.66,198.55,198.66,12019.0,188.6599,188.7549,188.6504,188.7549,12019.0
2023-05-15 14:35:00,198.68,198.81,198.62,198.77,12690.0,188.7739,188.8974,188.7169,188.8594,12690.0
2023-05-15 14:40:00,198.8,199.0,198.76,198.96,12635.0,188.8879,189.0779,188.8499,189.0399,12635.0
2023-05-15 14:45:00,198.96,199.1,198.89,199.04,14640.0,189.0399,189.173,188.9734,189.116,14640.0
2023-05-15 14:50:00,199.05,199.06,198.92,198.98,9999.0,189.1255,189.135,189.0019,189.0589,9999.0
2023-05-15 14:55:00,198.99,199.04,198.93,198.98,13920.0,189.0684,189.116,189.0114,189.0589,13920.0
2023-05-15 15:00:00,199.04,199.23,199.01,199.21,22579.0,189.116,189.2965,189.0875,189.2775,22579.0
2023-05-15 15:05:00,199.22,199.39,199.22,199.33,8890.0,189.287,189.4485,189.287,189.3915,8890.0
2023-05-15 15:10:00,199.33,199.36,199.22,199.3,14752.0,189.3915,189.42,189.287,189.363,14752.0
2023-05-15 15:15:00,199.3,199.34,199.2,199.34,20366.0,189.363,189.401,189.268,189.401,20366.0
2023-05-15 15:20:00,199.32,199.43,199.26,199.43,10033.0,189.382,189.4865,189.325,189.4865,10033.0
2023-05-15 15:25:00,199.44,199.47,199.29,199.4,12263.0,189.496,189.5245,189.3535,189.458,12263.0
2023-05-15 15:30:00,199.39,199.47,199.23,199.26,15975.0,189.4485,189.5245,189.2965,189.325,15975.0
2023-05-15 15:35:00,199.22,199.41,199.17,199.3,20491.0,189.287,189.4675,189.2395,189.363,20491.0
2023-05-15 15:40:00,199.26,199.38,199.13,199.29,38748.0,189.325,189.439,189.2015,189.3535,38748.0
2023-05-15 15:45:00,199.28,199.42,199.11,199.34,30092.0,189.344,189.477,189.1825,189.401,30092.0
2023-05-15 15:50:00,199.32,199.55,199.11,199.43,68439.0,189.382,189.6005,189.1825,189.4865,68439.0
2023-05-15 15:55:00,199.4,199.65,199.3,199.65,104222.0,189.458,189.6955,189.363,189.6955,104222.0
2023-05-16 09:30:00,199.12,199.29,198.41,198.97,30992.0,189.192,189.3535,188.5174,189.0494,30992.0
2023-05-16 09:35:00,198.64,199.13,198.2,198.3,4980.0,188.7359,189.2015,188.3178,188.4129,4980.0
2023-05-16 09:40:00,198.21,198.9,197.92,198.88,11380.0,188.3273,188.9829,188.0518,188.9639,11380.0
2023-05-16 09:45:00,198.81,199.04,198.42,198.71,15559.0,188.8974,189.116,188.5269,188.8024,15559.0
2023-05-16 09:50:00,198.71,198.71,197.85,198.09,18855.0,188.8024,188.8024,187.9853,188.2133,18855.0
2023-05-16 09:55:00,198.09,198.09,197.7,197.7,5402.0,188.2133,188.2133,187.8428,187.8428,5402.0
2023-05-16 10:00:00,197.73,198.21,197.7,198.02,7709.0,187.8713,188.3273,187.8428,188.1468,7709.0
2023-05-16 10:05:00,198.13,198.26,197.8,197.85,11992.0,188.2513,188.3748,187.9378,187.9853,11992.0
2023-05-16 10:10:00,197.85,197.85,197.15,197.25,12006.0,187.9853,187.9853,187.3202,187.4152,12006.0
2023-05-16 10:15:00,197.18,197.31,196.99,197.08,20206.0,187.3487,187.4722,187.1682,187.2537,20206.0
2023-05-16 10:20:00,197.01,197.56,197.01,197.54,8692.0,187.1872,187.7097,187.1872,187.6907,8692.0
2023-05-16 10:25:00,197.66,197.96,197.58,197.79,6553.0,187.8048,188.0898,187.7288,187.9283,6553.0
2023-05-16 10:30:00,197.97,198.14,197.39,197.4,9165.0,188.0993,188.2608,187.5482,187.5577,9165.0
2023-05-16 10:35:00,197.43,197.46,197.19,197.36,15398.0,187.5862,187.6147,187.3582,187.5197,15398.0
2023-05-16 10:40:00,197.38,197.75,197.34,197.75,6661.0,187.5387,187.8903,187.5007,187.8903,6661.0
2023-05-16 10:45:00,197.71,198.05,197.66,197.98,5534.0,187.8523,188.1753,187.8048,188.1088,5534.0
2023-05-16 10:50:00,197.96,197.96,197.43,197.44,3575.0,188.0898,188.0898,187.5862,187.5957,3575.0
2023-05-16 10:55:00,197.55,197.56,197.09,197.2,7400.0,187.7002,187.7097,187.2632,187.3677,7400.0
2023-05-16 11:00:00,197.23,197.23,197.1,197.2,5220.0,187.3962,187.3962,187.2727,187.3677,5220.0
2023-05-16 11:05:00,197.25,197.33,197.14,197.23,4962.0,187.4152,187.4912,187.3107,187.3962,4962.0
2023-05-16 11:10:00,197.23,197.42,197.14,197.16,5995.0,187.3962,187.5767,187.3107,187.3297,5995.0
2023-05-16 11:15:00,197.19,197.52,197.14,197.49,5298.0,187.3582,187.6717,187.3107,187.6432,5298.0
2023-05-16 11:20:00,197.53,197.61,197.36,197.43,5728.0,187.6812,187.7573,187.5197,187.5862,5728.0
2023-05-16 11:25:00,197.57,197.59,197.37,197.56,3995.0,187.7192,187.7383,187.5292,187.7097,3995.0
2023-05-16 11:30:00,197.59,197.62,197.38,197.48,4447.0,187.7383,187.7668,187.5387,187.6337,4447.0
2023-05-16 11:35:00,197.49,197.49,197.07,197.12,6775.0,187.6432,187.6432,187.2442,187.2917,6775.0
2023-05-16 11:40:00,197.17,197.17,197.02,197.02,25690.0,187.3392,187.3392,187.1967,187.1967,25690.0
2023-05-16 11:45:00,197.0,197.08,196.92,197.08,20211.0,187.1777,187.2537,187.1017,187.2537,20211.0
2023-05-16 11:50:00,197.04,197.15,196.99,197.05,26320.0,187.2157,187.3202,187.1682,187.2252,26320.0
2023-05-16 11:55:00,197.09,197.14,197.0,197.13,8064.0,187.2632,187.3107,187.1777,187.3012,8064.0
2023-05-16 12:00:00,197.11,197.14,196.99,197.09,8160.0,187.2822,187.3107,187.1682,187.2632,8160.0
2023-05-16 12:05:00,197.13,197.21,197.01,197.02,10525.0,187.3012,187.3772,187.1872,187.1967,10525.0
2023-05-16 12:10:00,197.07,197.13,196.82,196.91,25281.0,187.2442,187.3012,187.0066,187.0922,25281.0
2023-05-16 12:15:00,196.94,197.08,196.93,197.01,23200.0,187.1207,187.2537,187.1112,187.1872,23200.0
2023-05-16 12:20:00,197.0,197.0,196.82,196.96,4929.0,187.1777,187.1777,187.0066,187.1397,4929.0
2023-05-16 12:25:00,196.98,197.02,196.85,196.85,9773.0,187.1587,187.1967,187.0351,187.0351,9773.0
2023-05-16 12:30:00,196.81,197.0,196.81,196.91,7486.0,186.9971,187.1777,186.9971,187.0922,7486.0
2023-05-16 12:35:00,196.95,197.09,196.88,196.99,11972.0,187.1302,187.2632,187.0637,187.1682,11972.0
2023-05-16 12:40:00,197.08,197.16,196.87,196.92,8838.0,187.2537,187.3297,187.0542,187.1017,8838.0
2023-05-16 12:45:00,196.96,196.96,196.76,196.89,5061.0,187.1397,187.1397,186.9496,187.0732,5061.0
2023-05-16 12:50:00,196.9,197.03,196.88,196.93,5118.0,187.0827,187.2062,187.0637,187.1112,5118.0
2023-05-16 12:55:00,196.97,197.04,196.91,196.93,4178.0,187.1492,187.2157,187.0922,187.1112,4178.0
2023-05-16 13:00:00,196.94,196.96,196.84,196.91,3852.0,187.1207,187.1397,187.0256,187.0922,3852.0
2023-05-16 13:05:00,196.92,197.02,196.84,196.95,8577.0,187.1017,187.1967,187.0256,187.1302,8577.0
2023-05-16 13:10:00,196.87,197.01,196.87,196.98,7468.0,187.0542,187.1872,187.0542,187.1587,7468.0
2023-05-16 13:15:00,197.0,197.02,196.93,196.95,18938.0,187.1777,187.1967,187.1112,187.1302,18938.0
2023-05-16 13:20:00,197.0,197.05,196.86,196.91,6723.0,187.1777,187.2252,187.0446,187.0922,6723.0
2023-05-16 13:25:00,196.9,196.95,196.6,196.72,11307.0,187.0827,187.1302,186.7976,186.9116,11307.0
2023-05-16 13:30:00,196.74,196.74,196.57,196.67,7404.0,186.9306,186.9306,186.7691,186.8641,7404.0
2023-05-16 13:35:00,196.63,196.67,196.58,196.61,2200.0,186.8261,186.8641,186.7786,186.8071,2200.0
2023-05-16 13:40:00,196.59,196.66,196.54,196.6,3304.0,186.7881,186.8546,186.7406,186.7976,3304.0
2023-05-16 13:45:00,196.6,196.76,196.58,196.7,11677.0,186.7976,186.9496,186.7786,186.8926,11677.0
2023-05-16 13:50:00,196.72,196.78,196.66,196.75,5730.0,186.9116,186.9686,186.8546,186.9401,5730.0
2023-05-16 13:55:00,196.73,196.91,196.68,196.82,5288.0,186.9211,187.0922,186.8736,187.0066,5288.0
2023-05-16 14:00:00,196.81,196.86,196.59,196.59,8085.0,186.9971,187.0446,186.7881,186.7881,8085.0
2023-05-16 14:05:00,196.66,196.67,196.54,196.57,4144.0,186.8546,186.8641,186.7406,186.7691,4144.0
2023-05-16 14:10:00,196.62,196.75,196.55,196.73,6915.0,186.8166,186.9401,186.7501,186.9211,6915.0
2023-05-16 14:15:00,196.75,196.83,196.69,196.79,24286.0,186.9401,187.0161,186.8831,186.9781,24286.0
2023-05-16 14:20:00,196.82,196.9,196.64,196.67,8040.0,187.0066,187.0827,186.8356,186.8641,8040.0
2023-05-16 14:25:00,196.68,196.78,196.6,196.74,5600.0,186.8736,186.9686,186.7976,186.9306,5600.0
2023-05-16 14:30:00,196.73,196.8,196.64,196.76,8465.0,186.9211,186.9876,186.8356,186.9496,8465.0
2023-05-16 14:35:00,196.76,196.76,196.5,196.61,8698.0,186.9496,186.9496,186.7026,186.8071,8698.0
2023-05-16 14:40:00,196.65,196.77,196.61,196.62,34237.0,186.8451,186.9591,186.8071,186.8166,34237.0
2023-05-16 14:45:00,196.61,196.82,196.61,196.8,7874.0,186.8071,187.0066,186.8071,186.9876,7874.0
2023-05-16 14:50:00,196.8,197.0,196.79,197.0,8147.0,186.9876,187.1777,186.9781,187.1777,8147.0
2023-05-16 14:55:00,197.01,197.09,196.92,196.93,9450.0,187.1872,187.2632,187.1017,187.1112,9450.0
2023-05-16 15:00:00,196.93,197.24,196.92,197.24,14073.0,187.1112,187.4057,187.1017,187.4057,14073.0
2023-05-16 15:05:00,197.27,197.43,197.2,197.29,17700.0,187.4342,187.5862,187.3677,187.4532,17700.0
2023-05-16 15:10:00,197.26,197.62,197.26,197.56,11002.0,187.4247,187.7668,187.4247,187.7097,11002.0
2023-05-16 15:15:00,197.56,197.61,197.38,197.38,12998.0,187.7097,187.7573,187.5387,187.5387,12998.0
2023-05-16 15:20:00,197.36,197.49,197.36,197.49,10720.0,187.5197,187.6432,187.5197,187.6432,10720.0
2023-05-16 15:25:00,197.48,197.51,197.35,197.47,23289.0,187.6337,187.6622,187.5102,187.6242,23289.0
2023-05-16 15:30:00,197.41,197.42,197.24,197.24,20385.0,187.5672,187.5767,187.4057,187.4057,20385.0
2023-05-16 15:35:00,197.21,197.22,197.07,197.22,23650.0,187.3772,187.3867,187.2442,187.3867,23650.0
2023-05-16 15:40:00,197.22,197.3,197.16,197.22,19030.0,187.3867,187.4627,187.3297,187.3867,19030.0
2023-05-16 15:45:00,197.23,197.23,197.02,197.06,31261.0,187.3962,187.3962,187.1967,187.2347,31261.0
2023-05-16 15:50:00,197.06,197.07,196.68,196.88,40771.0,187.2347,187.2442,186.8736,187.0637,40771.0
2023-05-16 15:55:00,196.86,197.05,196.86,196.89,117896.0,187.0446,187.2252,187.0446,187.0732,117896.0
2023-05-17 09:30:00,197.04,197.71,196.86,197.65,40808.0,187.2157,187.8523,187.0446,187.7953,40808.0
2023-05-17 09:35:00,197.73,198.44,197.66,198.24,11202.0,187.8713,188.5459,187.8048,188.3558,11202.0
2023-05-17 09:40:00,198.25,198.42,197.78,198.03,9850.0,188.3653,188.5269,187.9188,188.1563,9850.0
2023-05-17 09:45:00,197.94,198.09,197.71,197.84,7453.0,188.0708,188.2133,187.8523,187.9758,7453.0
2023-05-17 09:50:00,197.82,197.93,197.64,197.8,22434.0,187.9568,188.0613,187.7858,187.9378,22434.0
2023-05-17 09:55:00,197.8,197.99,197.65,197.78,20970.0,187.9378,188.1183,187.7953,187.9188,20970.0
2023-05-17 10:00:00,197.71,197.77,197.45,197.51,24109.0,187.8523,187.9093,187.6052,187.6622,24109.0
2023-05-17 10:05:00,197.48,197.66,197.43,197.6,24344.0,187.6337,187.8048,187.5862,187.7478,24344.0
2023-05-17 10:10:00,197.62,197.83,197.53,197.65,23992.0,187.7668,187.9663,187.6812,187.7953,23992.0
2023-05-17 10:15:00,197.65,197.85,197.62,197.67,7196.0,187.7953,187.9853,187.7668,187.8143,7196.0
2023-05-17 10:20:00,197.59,197.9,197.59,197.86,5415.0,187.7383,188.0328,187.7383,187.9948,5415.0
2023-05-17 10:25:00,197.87,198.14,197.79,198.09,12978.0,188.0043,188.2608,187.9283,188.2133,12978.0
2023-05-17 10:30:00,198.11,198.17,198.04,198.17,5627.0,188.2323,188.2893,188.1658,188.2893,5627.0
2023-05-17 10:35:00,198.12,198.2,198.0,198.08,10725.0,188.2418,188.3178,188.1278,188.2038,10725.0
2023-05-17 10:40:00,198.08,198.22,198.03,198.16,4658.0,188.2038,188.3368,188.1563,188.2798,4658.0
2023-05-17 10:45:00,198.21,198.46,198.2,198.44,5493.0,188.3273,188.5649,188.3178,188.5459,5493.0
2023-05-17 10:50:00,198.44,198.51,198.41,198.43,6841.0,188.5459,188.6124,188.5174,188.5364,6841.0
2023-05-17 10:55:00,198.45,198.71,198.43,198.65,7732.0,188.5554,188.8024,188.5364,188.7454,7732.0
2023-05-17 11:00:00,198.71,198.8,198.6,198.68,6052.0,188.8024,188.8879,188.6979,188.7739,6052.0
2023-05-17 11:05:00,198.67,198.74,198.55,198.66,15880.0,188.7644,188.8309,188.6504,188.7549,15880.0
2023-05-17 11:10:00,198.63,198.65,198.45,198.46,6734.0,188.7264,188.7454,188.5554,188.5649,6734.0
2023-05-17 11:15:00,198.46,199.09,198.46,198.67,13007.0,188.5649,189.1635,188.5649,188.7644,13007.0
2023-05-17 11:20:00,198.71,198.71,198.25,198.37,4905.0,188.8024,188.8024,188.3653,188.4794,4905.0
2023-05-17 11:25:00,198.4,198.61,198.19,198.44,4515.0,188.5079,188.7074,188.3083,188.5459,4515.0
2023-05-17 11:30:00,198.42,198.54,198.25,198.27,2862.0,188.5269,188.6409,188.3653,188.3843,2862.0
2023-05-17 11:35:00,198.33,198.33,198.19,198.26,4367.0,188.4414,188.4414,188.3083,188.3748,4367.0
2023-05-17 11:40:00,198.3,198.47,198.13,198.26,9918.0,188.4129,188.5744,188.2513,188.3748,9918.0
2023-05-17 11:45:00,198.36,198.38,198.15,198.15,2536.0,188.4699,188.4889,188.2703,188.2703,2536.0
2023-05-17 11:50:00,198.16,198.25,198.11,198.11,1786.0,188.2798,188.3653,188.2323,188.2323,1786.0
2023-05-17 11:55:00,198.06,198.16,198.06,198.1,3350.0,188.1848,188.2798,188.1848,188.2228,3350.0
2023-05-17 12:00:00,198.11,198.31,198.1,198.2,8583.0,188.2323,188.4224,188.2228,188.3178,8583.0
2023-05-17 12:05:00,198.26,198.28,198.14,198.17,4919.0,188.3748,188.3938,188.2608,188.2893,4919.0
2023-05-17 12:10:00,198.15,198.18,198.05,198.13,4052.0,188.2703,188.2988,188.1753,188.2513,4052.0
2023-05-17 12:15:00,198.11,198.21,197.98,198.15,5329.0,188.2323,188.3273,188.1088,188.2703,5329.0
2023-05-17 12:20:00,198.19,198.22,198.11,198.16,4472.0,188.3083,188.3368,188.2323,188.2798,4472.0
2023-05-17 12:25:00,198.14,198.51,198.13,198.48,9759.0,188.2608,188.6124,188.2513,188.5839,9759.0
2023-05-17 12:30:00,198.5,198.75,198.5,198.66,14038.0,188.6029,188.8404,188.6029,188.7549,14038.0
2023-05-17 12:35:00,198.71,198.99,198.69,198.95,12415.0,188.8024,189.0684,188.7834,189.0304,12415.0
2023-05-17 12:40:00,198.99,199.28,198.96,199.25,10479.0,189.0684,189.344,189.0399,189.3155,10479.0
2023-05-17 12:45:00,199.3,199.56,199.25,199.56,9269.0,189.363,189.61,189.3155,189.61,9269.0
2023-05-17 12:50:00,199.51,199.73,199.38,199.66,7568.0,189.5625,189.7716,189.439,189.705,7568.0
2023-05-17 12:55:00,199.6,199.76,199.58,199.62,9424.0,189.648,189.8001,189.629,189.667,9424.0
2023-05-17 13:00:00,199.67,199.85,199.67,199.8,4321.0,189.7145,189.8856,189.7145,189.8381,4321.0
2023-05-17 13:05:00,199.77,200.12,199.77,199.94,15806.0,189.8096,190.1421,189.8096,189.9711,15806.0
2023-05-17 13:10:00,199.87,199.87,199.72,199.74,8172.0,189.9046,189.9046,189.7621,189.7811,8172.0
2023-05-17 13:15:00,199.73,199.73,199.45,199.5,8048.0,189.7716,189.7716,189.5055,189.553,8048.0
2023-05-17 13:20:00,199.54,199.72,199.53,199.59,7006.0,189.591,189.7621,189.5815,189.6385,7006.0
2023-05-17 13:25:00,199.62,199.62,199.49,199.59,3563.0,189.667,189.667,189.5435,189.6385,3563.0
2023-05-17 13:30:00,199.54,199.75,199.43,199.75,10292.0,189.591,189.7906,189.4865,189.7906,10292.0
2023-05-17 13:35:00,199.75,199.75,199.57,199.64,3827.0,189.7906,189.7906,189.6195,189.686,3827.0
2023-05-17 13:40:00,199.56,199.9,199.56,199.77,5873.0,189.61,189.9331,189.61,189.8096,5873.0
2023-05-17 13:45:00,199.78,200.0,199.76,199.8,4956.0,189.8191,190.0281,189.8001,189.8381,4956.0
2023-05-17 13:50:00,199.84,199.88,199.68,199.69,9503.0,189.8761,189.9141,189.724,189.7335,9503.0
2023-05-17 13:55:00,199.6,199.9,199.6,199.9,4796.0,189.648,189.9331,189.648,189.9331,4796.0
2023-05-17 14:00:00,199.9,199.96,199.59,199.63,5265.0,189.9331,189.9901,189.6385,189.6765,5265.0
2023-05-17 14:05:00,199.59,199.7,199.55,199.62,5883.0,189.6385,189.743,189.6005,189.667,5883.0
2023-05-17 14:10:00,199.64,199.84,199.63,199.71,11044.0,189.686,189.8761,189.6765,189.7525,11044.0
2023-05-17 14:15:00,199.74,199.87,199.6,199.77,9788.0,189.7811,189.9046,189.648,189.8096,9788.0
2023-05-17 14:20:00,199.84,199.85,199.68,199.69,4828.0,189.8761,189.8856,189.724,189.7335,4828.0
2023-05-17 14:25:00,199.7,199.7,199.46,199.46,14250.0,189.743,189.743,189.515,189.515,14250.0
2023-05-17 14:30:00,199.47,199.47,199.11,199.13,36072.0,189.5245,189.5245,189.1825,189.2015,36072.0
2023-05-17 14:35:00,199.19,199.41,199.17,199.3,10286.0,189.2585,189.4675,189.2395,189.363,10286.0
2023-05-17 14:40:00,199.3,199.38,199.15,199.15,15257.0,189.363,189.439,189.2205,189.2205,15257.0
2023-05-17 14:45:00,199.13,199.29,199.0,199.17,16961.0,189.2015,189.3535,189.0779,189.2395,16961.0
2023-05-17 14:50:00,199.1,199.19,198.92,199.03,5070.0,189.173,189.2585,189.0019,189.1065,5070.0
2023-05-17 14:55:00,199.0,199.1,198.93,198.94,4220.0,189.0779,189.173,189.0114,189.0209,4220.0
2023-05-17 15:00:00,198.97,199.16,198.95,199.06,8001.0,189.0494,189.23,189.0304,189.135,8001.0
2023-05-17 15:05:00,199.06,199.18,199.03,199.04,8063.0,189.135,189.249,189.1065,189.116,8063.0
2023-05-17 15:10:00,199.07,199.16,199.01,199.14,9169.0,189.1445,189.23,189.0875,189.211,9169.0
2023-05-17 15:15:00,199.15,199.34,199.12,199.15,8885.0,189.2205,189.401,189.192,189.2205,8885.0
2023-05-17 15:20:00,199.14,199.21,198.63,198.65,17373.0,189.211,189.2775,188.7264,188.7454,17373.0
2023-05-17 15:25:00,198.65,198.73,198.56,198.73,6783.0,188.7454,188.8214,188.6599,188.8214,6783.0
2023-05-17 15:30:00,198.7,198.92,198.67,198.74,12444.0,188.7929,189.0019,188.7644,188.8309,12444.0
2023-05-17 15:35:00,198.74,198.89,198.68,198.72,21396.0,188.8309,188.9734,188.7739,188.8119,21396.0
2023-05-17 15:40:00,198.7,198.93,198.66,198.93,51726.0,188.7929,189.0114,188.7549,189.0114,51726.0
2023-05-17 15:45:00,198.91,199.09,198.84,199.03,58043.0,188.9924,189.1635,188.9259,189.1065,58043.0
2023-05-17 15:50:00,199.02,199.08,198.83,198.95,44375.0,189.097,189.154,188.9164,189.0304,44375.0
2023-05-17 15:55:00,198.93,199.18,198.74,198.86,129940.0,189.0114,189.249,188.8309,188.9449,129940.0
2023-05-18 09:30:00,197.98,198.62,197.83,197.99,42143.0,188.1088,188.7169,187.9663,188.1183,42143.0
2023-05-18 09:35:00,197.99,198.42,197.99,198.32,2656.0,188.1183,188.5269,188.1183,188.4319,2656.0
2023-05-18 09:40:00,198.4,198.59,197.8,197.92,8705.0,188.5079,188.6884,187.9378,188.0518,8705.0
2023-05-18 09:45:00,197.81,197.81,197.0,197.02,6642.0,187.9473,187.9473,187.1777,187.1967,6642.0
2023-05-18 09:50:00,197.0,197.24,196.75,196.79,9846.0,187.1777,187.4057,186.9401,186.9781,9846.0
2023-05-18 09:55:00,196.76,197.17,196.75,196.98,4915.0,186.9496,187.3392,186.9401,187.1587,4915.0
2023-05-18 10:00:00,197.1,197.63,196.98,197.56,12970.0,187.2727,187.7763,187.1587,187.7097,12970.0
2023-05-18 10:05:00,197.51,197.93,197.51,197.74,6561.0,187.6622,188.0613,187.6622,187.8808,6561.0
2023-05-18 10:10:00,197.78,198.12,197.78,197.84,7272.0,187.9188,188.2418,187.9188,187.9758,7272.0
2023-05-18 10:15:00,197.88,198.28,197.74,198.14,4116.0,188.0138,188.3938,187.8808,188.2608,4116.0
2023-05-18 10:20:00,198.19,198.4,198.17,198.27,4173.0,188.3083,188.5079,188.2893,188.3843,4173.0
2023-05-18 10:25:00,198.3,198.67,198.26,198.67,5516.0,188.4129,188.7644,188.3748,188.7644,5516.0
2023-05-18 10:30:00,198.8,199.01,198.61,199.01,23675.0,188.8879,189.0875,188.7074,189.0875,23675.0
2023-05-18 10:35:00,198.89,198.9,198.52,198.8,11070.0,188.9734,188.9829,188.6219,188.8879,11070.0
2023-05-18 10:40:00,198.82,198.83,198.37,198.45,5424.0,188.9069,188.9164,188.4794,188.5554,5424.0
2023-05-18 10:45:00,198.44,198.51,198.02,198.26,24798.0,188.5459,188.6124,188.1468,188.3748,24798.0
2023-05-18 10:50:00,198.27,198.66,198.23,198.61,6092.0,188.3843,188.7549,188.3463,188.7074,6092.0
2023-05-18 10:55:00,198.66,198.66,198.34,198.56,4760.0,188.7549,188.7549,188.4509,188.6599,4760.0
2023-05-18 11:00:00,198.62,198.87,198.58,198.86,15992.0,188.7169,188.9544,188.6789,188.9449,15992.0
2023-05-18 11:05:00,198.82,199.13,198.8,198.9,19492.0,188.9069,189.2015,188.8879,188.9829,19492.0
2023-05-18 11:10:00,198.88,198.99,198.52,198.61,10705.0,188.9639,189.0684,188.6219,188.7074,10705.0
2023-05-18 11:15:00,198.63,198.71,198.26,198.3,14125.0,188.7264,188.8024,188.3748,188.4129,14125.0
2023-05-18 11:20:00,198.27,198.28,198.08,198.14,6831.0,188.3843,188.3938,188.2038,188.2608,6831.0
2023-05-18 11:25:00,198.02,198.19,197.9,197.91,4825.0,188.1468,188.3083,188.0328,188.0423,4825.0
2023-05-18 11:30:00,197.94,197.99,197.36,197.36,11178.0,188.0708,188.1183,187.5197,187.5197,11178.0
2023-05-18 11:35:00,197.28,197.39,196.94,196.94,8984.0,187.4437,187.5482,187.1207,187.1207,8984.0
2023-05-18 11:40:00,196.89,196.95,196.68,196.92,14282.0,187.0732,187.1302,186.8736,187.1017,14282.0
2023-05-18 11:45:00,196.92,197.13,196.7,196.77,11635.0,187.1017,187.3012,186.8926,186.9591,11635.0
2023-05-18 11:50:00,196.77,196.88,196.64,196.68,12454.0,186.9591,187.0637,186.8356,186.8736,12454.0
2023-05-18 11:55:00,196.71,196.76,195.92,195.99,14213.0,186.9021,186.9496,186.1515,186.218,14213.0
2023-05-18 12:00:00,195.98,196.07,195.41,195.5,8321.0,186.2085,186.294,185.6669,185.7525,8321.0
2023-05-18 12:05:00,195.51,195.64,195.16,195.56,23390.0,185.762,185.8855,185.4294,185.8095,23390.0
2023-05-18 12:10:00,195.55,196.06,195.55,195.97,18915.0,185.8,186.2845,185.8,186.199,18915.0
2023-05-18 12:15:00,195.8,196.24,195.77,196.19,7371.0,186.0375,186.4556,186.009,186.4081,7371.0
2023-05-18 12:20:00,196.27,196.32,196.02,196.16,19620.0,186.4841,186.5316,186.2465,186.3796,19620.0
2023-05-18 12:25:00,196.2,196.2,195.78,195.87,9902.0,186.4176,186.4176,186.0185,186.104,9902.0
2023-05-18 12:30:00,195.87,196.04,195.8,195.93,6233.0,186.104,186.2655,186.0375,186.161,6233.0
2023-05-18 12:35:00,195.88,196.05,195.8,195.89,10507.0,186.1135,186.275,186.0375,186.123,10507.0
2023-05-18 12:40:00,195.95,196.34,195.95,196.34,7866.0,186.18,186.5506,186.18,186.5506,7866.0
2023-05-18 12:45:00,196.5,196.55,196.42,196.45,4789.0,186.7026,186.7501,186.6266,186.6551,4789.0
2023-05-18 12:50:00,196.4,196.46,196.12,196.18,8460.0,186.6076,186.6646,186.3415,186.3986,8460.0
2023-05-18 12:55:00,196.18,196.5,196.08,196.47,13029.0,186.3986,186.7026,186.3035,186.6741,13029.0
2023-05-18 13:00:00,196.42,196.53,196.32,196.44,4071.0,186.6266,186.7311,186.5316,186.6456,4071.0
2023-05-18 13:05:00,196.39,196.46,196.13,196.28,16406.0,186.5981,186.6646,186.351,186.4936,16406.0
2023-05-18 13:10:00,196.16,196.3,196.09,196.13,12835.0,186.3796,186.5126,186.313,186.351,12835.0
2023-05-18 13:15:00,196.19,196.57,196.18,196.47,7926.0,186.4081,186.7691,186.3986,186.6741,7926.0
2023-05-18 13:20:00,196.49,196.6,196.31,196.47,6873.0,186.6931,186.7976,186.5221,186.6741,6873.0
2023-05-18 13:25:00,196.47,196.88,196.29,196.34,17467.0,186.6741,187.0637,186.5031,186.5506,17467.0
2023-05-18 13:30:00,196.38,196.57,196.27,196.57,5656.0,186.5886,186.7691,186.4841,186.7691,5656.0
2023-05-18 13:35:00,196.65,196.8,196.5,196.56,10733.0,186.8451,186.9876,186.7026,186.7596,10733.0
2023-05-18 13:40:00,196.5,196.71,196.43,196.65,8877.0,186.7026,186.9021,186.6361,186.8451,8877.0
2023-05-18 13:45:00,196.58,196.8,196.43,196.8,3967.0,186.7786,186.9876,186.6361,186.9876,3967.0
2023-05-18 13:50:00,196.76,196.84,196.66,196.79,4045.0,186.9496,187.0256,186.8546,186.9781,4045.0
2023-05-18 13:55:00,196.81,196.86,196.52,196.7,10440.0,186.9971,187.0446,186.7216,186.8926,10440.0
2023-05-18 14:00:00,196.73,196.91,196.58,196.72,13691.0,186.9211,187.0922,186.7786,186.9116,13691.0
2023-05-18 14:05:00,196.71,196.94,196.71,196.85,8398.0,186.9021,187.1207,186.9021,187.0351,8398.0
2023-05-18 14:10:00,196.84,197.01,196.64,196.74,7082.0,187.0256,187.1872,186.8356,186.9306,7082.0
2023-05-18 14:15:00,196.74,197.02,196.69,197.02,5856.0,186.9306,187.1967,186.8831,187.1967,5856.0
2023-05-18 14:20:00,197.04,197.25,197.01,197.16,11693.0,187.2157,187.4152,187.1872,187.3297,11693.0
2023-05-18 14:25:00,197.24,197.43,197.24,197.25,5770.0,187.4057,187.5862,187.4057,187.4152,5770.0
2023-05-18 14:30:00,197.24,197.5,197.21,197.5,11253.0,187.4057,187.6527,187.3772,187.6527,11253.0
2023-05-18 14:35:00,197.45,197.67,197.35,197.55,14035.0,187.6052,187.8143,187.5102,187.7002,14035.0
2023-05-18 14:40:00,197.61,197.61,197.26,197.33,15370.0,187.7573,187.7573,187.4247,187.4912,15370.0
2023-05-18 14:45:00,197.3,197.62,197.29,197.62,7656.0,187.4627,187.7668,187.4532,187.7668,7656.0
2023-05-18 14:50:00,197.57,197.58,197.41,197.45,3147.0,187.7192,187.7288,187.5672,187.6052,3147.0
2023-05-18 14:55:00,197.46,197.74,197.46,197.46,9613.0,187.6147,187.8808,187.6147,187.6147,9613.0
2023-05-18 15:00:00,197.53,197.81,197.49,197.5,9983.0,187.6812,187.9473,187.6432,187.6527,9983.0
2023-05-18 15:05:00,197.5,197.51,197.39,197.41,9538.0,187.6527,187.6622,187.5482,187.5672,9538.0
2023-05-18 15:10:00,197.4,197.69,197.39,197.69,13748.0,187.5577,187.8333,187.5482,187.8333,13748.0
2023-05-18 15:15:00,197.66,197.89,197.57,197.85,9292.0,187.8048,188.0233,187.7192,187.9853,9292.0
2023-05-18 15:20:00,197.89,197.92,197.63,197.66,11217.0,188.0233,188.0518,187.7763,187.8048,11217.0
2023-05-18 15:25:00,197.69,197.95,197.63,197.94,8740.0,187.8333,188.0803,187.7763,188.0708,8740.0
2023-05-18 15:30:00,197.94,198.08,197.86,198.0,30792.0,188.0708,188.2038,187.9948,188.1278,30792.0
2023-05-18 15:35:00,197.99,198.19,197.95,198.19,15858.0,188.1183,188.3083,188.0803,188.3083,15858.0
2023-05-18 15:40:00,198.15,198.55,198.15,198.49,26741.0,188.2703,188.6504,188.2703,188.5934,26741.0
2023-05-18 15:45:00,198.49,198.81,198.47,198.66,26373.0,188.5934,188.8974,188.5744,188.7549,26373.0
2023-05-18 15:50:00,198.72,199.2,198.69,198.99,51656.0,188.8119,189.268,188.7834,189.0684,51656.0
2023-05-18 15:55:00,198.99,199.23,198.75,198.84,145132.0,189.0684,189.2965,188.8404,188.9259,145132.0
2023-05-19 09:30:00,199.1,200.06,198.68,200.0,127105.0,189.173,190.0851,188.7739,190.0281,127105.0
2023-05-19 09:35:00,199.82,200.0,199.63,199.73,11289.0,189.8571,190.0281,189.6765,189.7716,11289.0
2023-05-19 09:40:00,199.89,199.89,199.01,199.42,9043.0,189.9236,189.9236,189.0875,189.477,9043.0
2023-05-19 09:45:00,199.29,199.29,198.84,198.85,3254.0,189.3535,189.3535,188.9259,188.9354,3254.0
2023-05-19 09:50:00,198.72,199.04,198.61,198.78,10383.0,188.8119,189.116,188.7074,188.8689,10383.0
2023-05-19 09:55:00,198.83,198.83,198.45,198.56,8062.0,188.9164,188.9164,188.5554,188.6599,8062.0
2023-05-19 10:00:00,198.51,198.85,198.47,198.69,7024.0,188.6124,188.9354,188.5744,188.7834,7024.0
2023-05-19 10:05:00,198.64,198.93,198.62,198.93,6199.0,188.7359,189.0114,188.7169,189.0114,6199.0
2023-05-19 10:10:00,198.96,198.97,198.76,198.81,6212.0,189.0399,189.0494,188.8499,188.8974,6212.0
2023-05-19 10:15:00,198.86,198.94,198.56,198.74,4595.0,188.9449,189.0209,188.6599,188.8309,4595.0
2023-05-19 10:20:00,198.75,198.76,198.55,198.76,4281.0,188.8404,188.8499,188.6504,188.8499,4281.0
2023-05-19 10:25:00,198.71,199.11,198.7,199.08,12422.0,188.8024,189.1825,188.7929,189.154,12422.0
2023-05-19 10:30:00,199.09,199.18,198.98,198.98,7474.0,189.1635,189.249,189.0589,189.0589,7474.0
2023-05-19 10:35:00,198.99,198.99,198.53,198.53,8093.0,189.0684,189.0684,188.6314,188.6314,8093.0
2023-05-19 10:40:00,198.54,198.85,198.54,198.8,3428.0,188.6409,188.9354,188.6409,188.8879,3428.0
2023-05-19 10:45:00,198.9,198.91,198.62,198.72,6711.0,188.9829,188.9924,188.7169,188.8119,6711.0
2023-05-19 10:50:00,198.69,199.12,198.69,199.01,7725.0,188.7834,189.192,188.7834,189.0875,7725.0
2023-05-19 10:55:00,198.92,198.99,198.84,198.99,2462.0,189.0019,189.0684,188.9259,189.0684,2462.0
2023-05-19 11:00:00,198.91,199.11,198.91,199.07,4969.0,188.9924,189.1825,188.9924,189.1445,4969.0
2023-05-19 11:05:00,199.09,199.09,198.59,198.59,6088.0,189.1635,189.1635,188.6884,188.6884,6088.0
2023-05-19 11:10:00,198.61,198.72,198.4,198.5,7812.0,188.7074,188.8119,188.5079,188.6029,7812.0
2023-05-19 11:15:00,198.47,198.65,198.11,198.39,9930.0,188.5744,188.7454,188.2323,188.4984,9930.0
2023-05-19 11:20:00,198.54,198.85,198.47,198.54,3390.0,188.6409,188.9354,188.5744,188.6409,3390.0
2023-05-19 11:25:00,198.66,198.68,198.23,198.23,5335.0,188.7549,188.7739,188.3463,188.3463,5335.0
2023-05-19 11:30:00,198.24,198.34,198.04,198.34,4965.0,188.3558,188.4509,188.1658,188.4509,4965.0
2023-05-19 11:35:00,198.43,198.43,197.7,197.7,25552.0,188.5364,188.5364,187.8428,187.8428,25552.0
2023-05-19 11:40:00,197.72,197.96,197.43,197.77,23237.0,187.8618,188.0898,187.5862,187.9093,23237.0
2023-05-19 11:45:00,197.82,198.25,197.8,198.16,4408.0,187.9568,188.3653,187.9378,188.2798,4408.0
2023-05-19 11:50:00,198.07,198.18,197.89,197.94,5355.0,188.1943,188.2988,188.0233,188.0708,5355.0
2023-05-19 11:55:00,197.94,198.22,197.91,197.98,6336.0,188.0708,188.3368,188.0423,188.1088,6336.0
2023-05-19 12:00:00,197.8,197.95,197.71,197.95,4789.0,187.9378,188.0803,187.8523,188.0803,4789.0
2023-05-19 12:05:00,197.96,198.0,197.64,197.69,7213.0,188.0898,188.1278,187.7858,187.8333,7213.0
2023-05-19 12:10:00,197.71,197.8,197.62,197.75,2700.0,187.8523,187.9378,187.7668,187.8903,2700.0
2023-05-19 12:15:00,197.68,197.77,197.53,197.67,9572.0,187.8238,187.9093,187.6812,187.8143,9572.0
2023-05-19 12:20:00,197.69,197.82,197.66,197.67,1611.0,187.8333,187.9568,187.8048,187.8143,1611.0
2023-05-19 12:25:00,197.71,197.74,197.54,197.62,2322.0,187.8523,187.8808,187.6907,187.7668,2322.0
2023-05-19 12:30:00,197.5,197.5,197.24,197.25,6002.0,187.6527,187.6527,187.4057,187.4152,6002.0
2023-05-19 12:35:00,197.31,197.87,197.31,197.84,1921.0,187.4722,188.0043,187.4722,187.9758,1921.0
2023-05-19 12:40:00,197.84,198.08,197.75,197.87,8100.0,187.9758,188.2038,187.8903,188.0043,8100.0
2023-05-19 12:45:00,197.97,198.24,197.87,198.18,8871.0,188.0993,188.3558,188.0043,188.2988,8871.0
2023-05-19 12:50:00,198.24,198.7,198.24,198.66,4739.0,188.3558,188.7929,188.3558,188.7549,4739.0
2023-05-19 12:55:00,198.57,198.66,198.38,198.43,5899.0,188.6694,188.7549,188.4889,188.5364,5899.0
2023-05-19 13:00:00,198.39,198.5,198.26,198.5,16457.0,188.4984,188.6029,188.3748,188.6029,16457.0
2023-05-19 13:05:00,198.49,198.5,198.26,198.32,5881.0,188.5934,188.6029,188.3748,188.4319,5881.0
2023-05-19 13:10:00,198.27,198.34,198.18,198.19,1863.0,188.3843,188.4509,188.2988,188.3083,1863.0
2023-05-19 13:15:00,198.36,198.57,198.29,198.57,8131.0,188.4699,188.6694,188.4034,188.6694,8131.0
2023-05-19 13:20:00,198.56,198.56,198.36,198.45,3410.0,188.6599,188.6599,188.4699,188.5554,3410.0
2023-05-19 13:25:00,198.4,198.4,198.2,198.37,5939.0,188.5079,188.5079,188.3178,188.4794,5939.0
2023-05-19 13:30:00,198.33,198.37,198.17,198.24,4124.0,188.4414,188.4794,188.2893,188.3558,4124.0
2023-05-19 13:35:00,198.27,198.27,197.98,198.1,9135.0,188.3843,188.3843,188.1088,188.2228,9135.0
2023-05-19 13:40:00,198.11,198.23,198.08,198.18,3083.0,188.2323,188.3463,188.2038,188.2988,3083.0
2023-05-19 13:45:00,198.23,198.23,197.93,197.93,8391.0,188.3463,188.3463,188.0613,188.0613,8391.0
2023-05-19 13:50:00,197.93,198.06,197.9,198.04,2725.0,188.0613,188.1848,188.0328,188.1658,2725.0
2023-05-19 13:55:00,198.04,198.05,197.84,197.89,3142.0,188.1658,188.1753,187.9758,188.0233,3142.0
2023-05-19 14:00:00,197.9,197.9,197.65,197.69,4279.0,188.0328,188.0328,187.7953,187.8333,4279.0
2023-05-19 14:05:00,197.7,197.93,197.7,197.93,4081.0,187.8428,188.0613,187.8428,188.0613,4081.0
2023-05-19 14:10:00,197.93,197.93,197.82,197.92,4418.0,188.0613,188.0613,187.9568,188.0518,4418.0
2023-05-19 14:15:00,197.88,198.14,197.71,198.1,6892.0,188.0138,188.2608,187.8523,188.2228,6892.0
2023-05-19 14:20:00,198.11,198.34,198.02,198.34,4144.0,188.2323,188.4509,188.1468,188.4509,4144.0
2023-05-19 14:25:00,198.25,198.29,197.92,198.17,50258.0,188.3653,188.4034,188.0518,188.2893,50258.0
2023-05-19 14:30:00,198.09,198.27,198.04,198.26,4510.0,188.2133,188.3843,188.1658,188.3748,4510.0
2023-05-19 14:35:00,198.31,198.49,198.3,198.48,5224.0,188.4224,188.5934,188.4129,188.5839,5224.0
2023-05-19 14:40:00,198.44,198.71,198.3,198.7,14299.0,188.5459,188.8024,188.4129,188.7929,14299.0
2023-05-19 14:45:00,198.75,198.75,198.61,198.73,4709.0,188.8404,188.8404,188.7074,188.8214,4709.0
2023-05-19 14:50:00,198.75,199.0,198.59,199.0,7102.0,188.8404,189.0779,188.6884,189.0779,7102.0
2023-05-19 14:55:00,199.04,199.23,199.04,199.14,7410.0,189.116,189.2965,189.116,189.211,7410.0
2023-05-19 15:00:00,199.12,199.12,198.99,199.07,4642.0,189.192,189.192,189.0684,189.1445,4642.0
2023-05-19 15:05:00,199.06,199.07,198.75,198.84,21039.0,189.135,189.1445,188.8404,188.9259,21039.0
2023-05-19 15:10:00,198.87,198.96,198.83,198.95,5092.0,188.9544,189.0399,188.9164,189.0304,5092.0
2023-05-19 15:15:00,198.92,198.92,198.62,198.7,11470.0,189.0019,189.0019,188.7169,188.7929,11470.0
2023-05-19 15:20:00,198.67,198.88,198.59,198.85,21359.0,188.7644,188.9639,188.6884,188.9354,21359.0
2023-05-19 15:25:00,198.88,199.06,198.86,199.03,12155.0,188.9639,189.135,188.9449,189.1065,12155.0
2023-05-19 15:30:00,198.96,198.98,198.83,198.85,16657.0,189.0399,189.0589,188.9164,188.9354,16657.0
2023-05-19 15:35:00,198.87,199.03,198.76,198.76,15120.0,188.9544,189.1065,188.8499,188.8499,15120.0
2023-05-19 15:40:00,198.79,199.04,198.79,198.98,12801.0,188.8784,189.116,188.8784,189.0589,12801.0
2023-05-19 15:45:00,198.94,199.08,198.9,199.02,16658.0,189.0209,189.154,188.9829,189.097,16658.0
2023-05-19 15:50:00,198.97,199.03,198.75,198.99,39626.0,189.0494,189.1065,188.8404,189.0684,39626.0
2023-05-19 15:55:00,199.02,199.28,198.9,198.9,64414.0,189.097,189.344,188.9829,188.9829,64414.0
2023-05-22 09:30:00,201.01,201.95,200.82,201.58,78818.0,190.9877,191.8809,190.8072,191.5293,78818.0
2023-05-22 09:35:00,201.44,201.68,200.66,201.49,31807.0,191.3963,191.6243,190.6552,191.4438,31807.0
2023-05-22 09:40:00,201.5,201.91,201.29,201.3,33713.0,191.4533,191.8429,191.2538,191.2633,33713.0
2023-05-22 09:45:00,201.44,201.55,200.52,200.52,10706.0,191.3963,191.5008,190.5222,190.5222,10706.0
2023-05-22 09:50:00,200.55,200.64,199.36,199.36,17253.0,190.5507,190.6362,189.42,189.42,17253.0
2023-05-22 09:55:00,199.43,199.61,198.72,198.9,14951.0,189.4865,189.6575,188.8119,188.9829,14951.0
2023-05-22 10:00:00,198.97,199.12,198.47,198.49,6345.0,189.0494,189.192,188.5744,188.5934,6345.0
2023-05-22 10:05:00,198.44,198.46,197.61,197.61,26253.0,188.5459,188.5649,187.7573,187.7573,26253.0
2023-05-22 10:10:00,197.83,198.0,197.56,197.78,24162.0,187.9663,188.1278,187.7097,187.9188,24162.0
2023-05-22 10:15:00,197.78,197.79,197.29,197.35,17157.0,187.9188,187.9283,187.4532,187.5102,17157.0
2023-05-22 10:20:00,197.31,197.57,197.18,197.37,10049.0,187.4722,187.7192,187.3487,187.5292,10049.0
2023-05-22 10:25:00,197.34,197.37,197.11,197.15,20971.0,187.5007,187.5292,187.2822,187.3202,20971.0
2023-05-22 10:30:00,197.3,197.47,197.19,197.34,19833.0,187.4627,187.6242,187.3582,187.5007,19833.0
2023-05-22 10:35:00,197.34,197.52,196.8,196.8,8498.0,187.5007,187.6717,186.9876,186.9876,8498.0
2023-05-22 10:40:00,196.81,196.81,196.19,196.2,8654.0,186.9971,186.9971,186.4081,186.4176,8654.0
2023-05-22 10:45:00,196.22,196.64,196.08,196.43,16106.0,186.4366,186.8356,186.3035,186.6361,16106.0
2023-05-22 10:50:00,196.5,196.83,196.32,196.32,5496.0,186.7026,187.0161,186.5316,186.5316,5496.0
2023-05-22 10:55:00,196.41,196.48,196.07,196.48,7838.0,186.6171,186.6836,186.294,186.6836,7838.0
2023-05-22 11:00:00,196.8,197.11,196.61,197.11,9550.0,186.9876,187.2822,186.8071,187.2822,9550.0
2023-05-22 11:05:00,197.21,197.71,197.21,197.65,13733.0,187.3772,187.8523,187.3772,187.7953,13733.0
2023-05-22 11:10:00,197.6,197.6,197.3,197.36,11497.0,187.7478,187.7478,187.4627,187.5197,11497.0
2023-05-22 11:15:00,197.39,197.59,197.39,197.59,11327.0,187.5482,187.7383,187.5482,187.7383,11327.0
2023-05-22 11:20:00,197.61,197.88,197.6,197.83,17072.0,187.7573,188.0138,187.7478,187.9663,17072.0
2023-05-22 11:25:00,197.83,198.04,197.74,197.95,12272.0,187.9663,188.1658,187.8808,188.0803,12272.0
2023-05-22 11:30:00,197.99,198.22,197.87,198.13,10701.0,188.1183,188.3368,188.0043,188.2513,10701.0
2023-05-22 11:35:00,198.13,198.51,198.12,198.47,10973.0,188.2513,188.6124,188.2418,188.5744,10973.0
2023-05-22 11:40:00,198.47,198.61,198.38,198.45,10122.0,188.5744,188.7074,188.4889,188.5554,10122.0
2023-05-22 11:45:00,198.45,198.45,198.28,198.41,8155.0,188.5554,188.5554,188.3938,188.5174,8155.0
2023-05-22 11:50:00,198.44,198.45,198.22,198.36,5946.0,188.5459,188.5554,188.3368,188.4699,5946.0
2023-05-22 11:55:00,198.37,198.69,198.36,198.66,5752.0,188.4794,188.7834,188.4699,188.7549,5752.0
2023-05-22 12:00:00,198.62,198.78,198.55,198.56,4799.0,188.7169,188.8689,188.6504,188.6599,4799.0
2023-05-22 12:05:00,198.49,198.49,198.14,198.21,2864.0,188.5934,188.5934,188.2608,188.3273,2864.0
2023-05-22 12:10:00,198.19,198.29,198.14,198.19,3125.0,188.3083,188.4034,188.2608,188.3083,3125.0
2023-05-22 12:15:00,198.24,198.41,198.18,198.36,5064.0,188.3558,188.5174,188.2988,188.4699,5064.0
2023-05-22 12:20:00,198.39,198.6,198.35,198.49,9133.0,188.4984,188.6979,188.4604,188.5934,9133.0
2023-05-22 12:25:00,198.44,198.58,198.43,198.54,4747.0,188.5459,188.6789,188.5364,188.6409,4747.0
2023-05-22 12:30:00,198.5,198.7,198.48,198.67,6349.0,188.6029,188.7929,188.5839,188.7644,6349.0
2023-05-22 12:35:00,198.66,198.7,198.45,198.47,9344.0,188.7549,188.7929,188.5554,188.5744,9344.0
2023-05-22 12:40:00,198.44,198.49,198.35,198.38,2302.0,188.5459,188.5934,188.4604,188.4889,2302.0
2023-05-22 12:45:00,198.27,198.42,198.23,198.35,6361.0,188.3843,188.5269,188.3463,188.4604,6361.0
2023-05-22 12:50:00,198.43,198.61,198.42,198.61,3445.0,188.5364,188.7074,188.5269,188.7074,3445.0
2023-05-22 12:55:00,198.59,198.67,198.46,198.67,6963.0,188.6884,188.7644,188.5649,188.7644,6963.0
2023-05-22 13:00:00,198.68,198.76,198.61,198.74,4854.0,188.7739,188.8499,188.7074,188.8309,4854.0
2023-05-22 13:05:00,198.71,198.84,198.61,198.68,3661.0,188.8024,188.9259,188.7074,188.7739,3661.0
2023-05-22 13:10:00,198.72,198.79,198.14,198.14,9037.0,188.8119,188.8784,188.2608,188.2608,9037.0
2023-05-22 13:15:00,198.15,198.42,198.1,198.42,2572.0,188.2703,188.5269,188.2228,188.5269,2572.0
2023-05-22 13:20:00,198.55,198.63,198.45,198.53,3824.0,188.6504,188.7264,188.5554,188.6314,3824.0
2023-05-22 13:25:00,198.5,198.58,198.41,198.46,4843.0,188.6029,188.6789,188.5174,188.5649,4843.0
2023-05-22 13:30:00,198.46,198.62,198.4,198.5,12542.0,188.5649,188.7169,188.5079,188.6029,12542.0
2023-05-22 13:35:00,198.5,198.5,198.38,198.39,6850.0,188.6029,188.6029,188.4889,188.4984,6850.0
2023-05-22 13:40:00,198.43,198.61,198.42,198.58,3264.0,188.5364,188.7074,188.5269,188.6789,3264.0
2023-05-22 13:45:00,198.6,198.76,198.6,198.72,2271.0,188.6979,188.8499,188.6979,188.8119,2271.0
2023-05-22 13:50:00,198.75,198.75,198.57,198.67,4215.0,188.8404,188.8404,188.6694,188.7644,4215.0
2023-05-22 13:55:00,198.67,198.79,198.6,198.62,5609.0,188.7644,188.8784,188.6979,188.7169,5609.0
2023-05-22 14:00:00,198.62,198.68,198.52,198.58,4561.0,188.7169,188.7739,188.6219,188.6789,4561.0
2023-05-22 14:05:00,198.64,198.79,198.58,198.79,4657.0,188.7359,188.8784,188.6789,188.8784,4657.0
2023-05-22 14:10:00,198.76,198.78,198.55,198.56,11016.0,188.8499,188.8689,188.6504,188.6599,11016.0
2023-05-22 14:15:00,198.56,198.67,198.48,198.5,7057.0,188.6599,188.7644,188.5839,188.6029,7057.0
2023-05-22 14:20:00,198.55,198.55,198.37,198.38,4954.0,188.6504,188.6504,188.4794,188.4889,4954.0
2023-05-22 14:25:00,198.29,198.61,198.29,198.59,6079.0,188.4034,188.7074,188.4034,188.6884,6079.0
2023-05-22 14:30:00,198.61,198.78,198.6,198.68,7601.0,188.7074,188.8689,188.6979,188.7739,7601.0
2023-05-22 14:35:00,198.61,198.81,198.44,198.45,7335.0,188.7074,188.8974,188.5459,188.5554,7335.0
2023-05-22 14:40:00,198.47,198.71,198.46,198.7,9572.0,188.5744,188.8024,188.5649,188.7929,9572.0
2023-05-22 14:45:00,198.7,198.71,198.6,198.68,4922.0,188.7929,188.8024,188.6979,188.7739,4922.0
2023-05-22 14:50:00,198.76,198.96,198.7,198.7,6606.0,188.8499,189.0399,188.7929,188.7929,6606.0
2023-05-22 14:55:00,198.68,198.68,198.46,198.5,4880.0,188.7739,188.7739,188.5649,188.6029,4880.0
2023-05-22 15:00:00,198.54,198.73,198.51,198.52,5983.0,188.6409,188.8214,188.6124,188.6219,5983.0
2023-05-22 15:05:00,198.51,198.63,198.47,198.47,4038.0,188.6124,188.7264,188.5744,188.5744,4038.0
2023-05-22 15:10:00,198.47,198.51,198.18,198.25,10073.0,188.5744,188.6124,188.2988,188.3653,10073.0
2023-05-22 15:15:00,198.22,198.31,198.08,198.21,12075.0,188.3368,188.4224,188.2038,188.3273,12075.0
2023-05-22 15:20:00,198.17,198.17,198.0,198.0,11806.0,188.2893,188.2893,188.1278,188.1278,11806.0
2023-05-22 15:25:00,197.97,198.25,197.73,198.25,9497.0,188.0993,188.3653,187.8713,188.3653,9497.0
2023-05-22 15:30:00,198.24,198.24,198.06,198.23,6410.0,188.3558,188.3558,188.1848,188.3463,6410.0
2023-05-22 15:35:00,198.24,198.27,198.06,198.17,10607.0,188.3558,188.3843,188.1848,188.2893,10607.0
2023-05-22 15:40:00,198.16,198.36,198.15,198.33,14883.0,188.2798,188.4699,188.2703,188.4414,14883.0
2023-05-22 15:45:00,198.36,198.55,198.31,198.55,29289.0,188.4699,188.6504,188.4224,188.6504,29289.0
2023-05-22 15:50:00,198.53,198.55,198.04,198.25,33687.0,188.6314,188.6504,188.1658,188.3653,33687.0
2023-05-22 15:55:00,198.28,198.46,198.22,198.29,67980.0,188.3938,188.5649,188.3368,188.4034,67980.0
2023-05-23 09:30:00,198.19,198.19,197.19,197.26,134528.0,188.3083,188.3083,187.3582,187.4247,134528.0
2023-05-23 09:35:00,197.44,197.44,195.7,195.7,39962.0,187.5957,187.5957,185.9425,185.9425,39962.0
2023-05-23 09:40:00,195.66,196.05,195.32,195.79,26519.0,185.9045,186.275,185.5814,186.028,26519.0
2023-05-23 09:45:00,195.9,196.82,195.89,196.73,12614.0,186.1325,187.0066,186.123,186.9211,12614.0
2023-05-23 09:50:00,196.62,196.99,196.19,196.24,12251.0,186.8166,187.1682,186.4081,186.4556,12251.0
2023-05-23 09:55:00,196.21,196.45,196.0,196.05,9181.0,186.4271,186.6551,186.2275,186.275,9181.0
2023-05-23 10:00:00,196.14,196.37,195.92,195.99,15200.0,186.3605,186.5791,186.1515,186.218,15200.0
2023-05-23 10:05:00,195.91,196.02,195.65,195.86,21020.0,186.142,186.2465,185.895,186.0945,21020.0
2023-05-23 10:10:00,195.83,195.91,195.35,195.43,18351.0,186.066,186.142,185.6099,185.6859,18351.0
2023-05-23 10:15:00,195.42,195.76,194.86,195.75,33914.0,185.6764,185.9995,185.1444,185.99,33914.0
2023-05-23 10:20:00,195.74,196.17,195.55,196.09,18890.0,185.9805,186.3891,185.8,186.313,18890.0
2023-05-23 10:25:00,196.25,196.88,196.24,196.86,17688.0,186.4651,187.0637,186.4556,187.0446,17688.0
2023-05-23 10:30:00,196.86,197.19,196.84,196.98,17263.0,187.0446,187.3582,187.0256,187.1587,17263.0
2023-05-23 10:35:00,197.02,197.03,196.69,196.93,13073.0,187.1967,187.2062,186.8831,187.1112,13073.0
2023-05-23 10:40:00,196.88,197.01,196.69,196.88,16010.0,187.0637,187.1872,186.8831,187.0637,16010.0
2023-05-23 10:45:00,196.88,196.95,196.69,196.9,12382.0,187.0637,187.1302,186.8831,187.0827,12382.0
2023-05-23 10:50:00,196.84,196.85,196.35,196.68,14042.0,187.0256,187.0351,186.5601,186.8736,14042.0
2023-05-23 10:55:00,196.66,196.73,196.19,196.44,30358.0,186.8546,186.9211,186.4081,186.6456,30358.0
2023-05-23 11:00:00,196.45,196.75,196.39,196.56,17810.0,186.6551,186.9401,186.5981,186.7596,17810.0
2023-05-23 11:05:00,196.54,196.99,196.54,196.97,12863.0,186.7406,187.1682,186.7406,187.1492,12863.0
2023-05-23 11:10:00,196.97,197.08,196.86,196.98,9345.0,187.1492,187.2537,187.0446,187.1587,9345.0
2023-05-23 11:15:00,197.02,197.38,197.01,197.34,14189.0,187.1967,187.5387,187.1872,187.5007,14189.0
2023-05-23 11:20:00,197.32,197.6,197.09,197.59,16918.0,187.4817,187.7478,187.2632,187.7383,16918.0
2023-05-23 11:25:00,197.68,197.78,197.59,197.71,12593.0,187.8238,187.9188,187.7383,187.8523,12593.0
2023-05-23 11:30:00,197.74,198.03,197.65,197.87,18260.0,187.8808,188.1563,187.7953,188.0043,18260.0
2023-05-23 11:35:00,197.83,197.94,197.72,197.8,17985.0,187.9663,188.0708,187.8618,187.9378,17985.0
2023-05-23 11:40:00,197.89,198.03,197.79,197.85,13866.0,188.0233,188.1563,187.9283,187.9853,13866.0
2023-05-23 11:45:00,197.8,197.83,197.54,197.75,9159.0,187.9378,187.9663,187.6907,187.8903,9159.0
2023-05-23 11:50:00,197.74,198.01,197.7,197.83,11051.0,187.8808,188.1373,187.8428,187.9663,11051.0
2023-05-23 11:55:00,197.87,197.88,197.57,197.65,20642.0,188.0043,188.0138,187.7192,187.7953,20642.0
2023-05-23 12:00:00,197.72,197.82,197.63,197.7,9028.0,187.8618,187.9568,187.7763,187.8428,9028.0
2023-05-23 12:05:00,197.69,197.87,197.61,197.81,17424.0,187.8333,188.0043,187.7573,187.9473,17424.0
2023-05-23 12:10:00,197.7,197.87,197.48,197.82,11940.0,187.8428,188.0043,187.6337,187.9568,11940.0
2023-05-23 12:15:00,197.79,197.84,197.6,197.66,10181.0,187.9283,187.9758,187.7478,187.8048,10181.0
2023-05-23 12:20:00,197.68,197.7,197.52,197.69,10431.0,187.8238,187.8428,187.6717,187.8333,10431.0
2023-05-23 12:25:00,197.71,197.84,197.65,197.65,10769.0,187.8523,187.9758,187.7953,187.7953,10769.0
2023-05-23 12:30:00,197.64,197.75,197.33,197.38,12418.0,187.7858,187.8903,187.4912,187.5387,12418.0
2023-05-23 12:35:00,197.44,197.44,196.97,197.06,15174.0,187.5957,187.5957,187.1492,187.2347,15174.0
2023-05-23 12:40:00,197.07,197.31,197.03,197.24,9124.0,187.2442,187.4722,187.2062,187.4057,9124.0
2023-05-23 12:45:00,197.24,197.31,197.04,197.15,5821.0,187.4057,187.4722,187.2157,187.3202,5821.0
2023-05-23 12:50:00,197.18,197.66,197.18,197.5,11788.0,187.3487,187.8048,187.3487,187.6527,11788.0
2023-05-23 12:55:00,197.53,197.76,197.49,197.53,10434.0,187.6812,187.8998,187.6432,187.6812,10434.0
2023-05-23 13:00:00,197.57,197.65,197.44,197.44,8469.0,187.7192,187.7953,187.5957,187.5957,8469.0
2023-05-23 13:05:00,197.43,197.8,197.37,197.76,9538.0,187.5862,187.9378,187.5292,187.8998,9538.0
2023-05-23 13:10:00,197.78,197.85,197.57,197.65,7073.0,187.9188,187.9853,187.7192,187.7953,7073.0
2023-05-23 13:15:00,197.65,197.88,197.61,197.74,8607.0,187.7953,188.0138,187.7573,187.8808,8607.0
2023-05-23 13:20:00,197.77,197.82,197.63,197.69,7388.0,187.9093,187.9568,187.7763,187.8333,7388.0
2023-05-23 13:25:00,197.67,197.67,197.16,197.17,10037.0,187.8143,187.8143,187.3297,187.3392,10037.0
2023-05-23 13:30:00,197.17,197.17,196.86,196.98,10855.0,187.3392,187.3392,187.0446,187.1587,10855.0
2023-05-23 13:35:00,196.93,197.12,196.92,197.08,5869.0,187.1112,187.2917,187.1017,187.2537,5869.0
2023-05-23 13:40:00,197.08,197.29,196.99,197.13,16654.0,187.2537,187.4532,187.1682,187.3012,16654.0
2023-05-23 13:45:00,197.16,197.4,197.16,197.23,13095.0,187.3297,187.5577,187.3297,187.3962,13095.0
2023-05-23 13:50:00,197.18,197.2,197.08,197.17,11794.0,187.3487,187.3677,187.2537,187.3392,11794.0
2023-05-23 13:55:00,197.18,197.18,196.93,197.0,8880.0,187.3487,187.3487,187.1112,187.1777,8880.0
2023-05-23 14:00:00,197.01,197.35,197.01,197.3,11185.0,187.1872,187.5102,187.1872,187.4627,11185.0
2023-05-23 14:05:00,197.3,197.45,197.05,197.09,8934.0,187.4627,187.6052,187.2252,187.2632,8934.0
2023-05-23 14:10:00,197.09,197.23,196.82,196.91,16565.0,187.2632,187.3962,187.0066,187.0922,16565.0
2023-05-23 14:15:00,196.86,196.99,196.5,196.52,10566.0,187.0446,187.1682,186.7026,186.7216,10566.0
2023-05-23 14:20:00,196.47,196.58,195.76,195.76,19494.0,186.6741,186.7786,185.9995,185.9995,19494.0
2023-05-23 14:25:00,195.83,196.19,195.67,195.94,18233.0,186.066,186.4081,185.914,186.1705,18233.0
2023-05-23 14:30:00,195.91,196.28,195.9,196.18,10892.0,186.142,186.4936,186.1325,186.3986,10892.0
2023-05-23 14:35:00,196.22,196.28,195.98,196.21,14340.0,186.4366,186.4936,186.2085,186.4271,14340.0
2023-05-23 14:40:00,196.19,196.28,196.01,196.24,12480.0,186.4081,186.4936,186.237,186.4556,12480.0
2023-05-23 14:45:00,196.28,196.45,196.23,196.45,12744.0,186.4936,186.6551,186.4461,186.6551,12744.0
2023-05-23 14:50:00,196.42,196.82,196.42,196.82,20842.0,186.6266,187.0066,186.6266,187.0066,20842.0
2023-05-23 14:55:00,196.83,196.89,196.76,196.85,13652.0,187.0161,187.0732,186.9496,187.0351,13652.0
2023-05-23 15:00:00,196.85,196.86,196.54,196.64,14148.0,187.0351,187.0446,186.7406,186.8356,14148.0
2023-05-23 15:05:00,196.68,196.69,196.47,196.5,14901.0,186.8736,186.8831,186.6741,186.7026,14901.0
2023-05-23 15:10:00,196.56,196.72,196.51,196.69,14180.0,186.7596,186.9116,186.7121,186.8831,14180.0
2023-05-23 15:15:00,196.73,196.84,196.37,196.37,11428.0,186.9211,187.0256,186.5791,186.5791,11428.0
2023-05-23 15:20:00,196.4,196.73,196.33,196.72,19523.0,186.6076,186.9211,186.5411,186.9116,19523.0
2023-05-23 15:25:00,196.75,196.77,196.55,196.71,13520.0,186.9401,186.9591,186.7501,186.9021,13520.0
2023-05-23 15:30:00,196.73,196.99,196.69,196.91,21447.0,186.9211,187.1682,186.8831,187.0922,21447.0
2023-05-23 15:35:00,196.92,197.04,196.79,196.9,20676.0,187.1017,187.2157,186.9781,187.0827,20676.0
2023-05-23 15:40:00,196.87,197.08,196.76,197.0,27362.0,187.0542,187.2537,186.9496,187.1777,27362.0
2023-05-23 15:45:00,196.98,197.2,196.96,197.14,30346.0,187.1587,187.3677,187.1397,187.3107,30346.0
2023-05-23 15:50:00,197.09,197.13,196.59,196.71,59962.0,187.2632,187.3012,186.7881,186.9021,59962.0
2023-05-23 15:55:00,196.71,196.73,196.32,196.36,142399.0,186.9021,186.9211,186.5316,186.5696,142399.0
2023-05-24 09:30:00,195.77,195.99,194.36,194.75,51841.0,186.009,186.218,184.6693,185.0399,51841.0
2023-05-24 09:35:00,194.53,194.58,193.6,194.08,15810.0,184.8308,184.8783,183.9472,184.4033,15810.0
2023-05-24 09:40:00,194.36,194.61,192.76,192.81,11909.0,184.6693,184.9068,183.1491,183.1966,11909.0
2023-05-24 09:45:00,192.7,192.84,192.19,192.55,34271.0,183.0921,183.2251,182.6075,182.9495,34271.0
2023-05-24 09:50:00,192.56,193.38,192.54,193.38,14985.0,182.959,183.7382,182.94,183.7382,14985.0
2023-05-24 09:55:00,193.42,193.6,192.77,192.93,12370.0,183.7762,183.9472,183.1586,183.3106,12370.0
2023-05-24 10:00:00,192.95,193.22,192.8,193.22,14976.0,183.3296,183.5861,183.1871,183.5861,14976.0
2023-05-24 10:05:00,193.29,193.4,193.03,193.14,7124.0,183.6526,183.7572,183.4056,183.5101,7124.0
2023-05-24 10:10:00,193.3,193.55,193.19,193.31,10172.0,183.6621,183.8997,183.5576,183.6717,10172.0
2023-05-24 10:15:00,193.31,193.31,193.01,193.16,11803.0,183.6717,183.6717,183.3866,183.5291,11803.0
2023-05-24 10:20:00,193.13,193.26,192.84,192.86,10192.0,183.5006,183.6241,183.2251,183.2441,10192.0
2023-05-24 10:25:00,192.91,193.73,192.88,193.62,12034.0,183.2916,184.0707,183.2631,183.9662,12034.0
2023-05-24 10:30:00,193.68,194.02,193.62,194.02,12549.0,184.0232,184.3463,183.9662,184.3463,12549.0
2023-05-24 10:35:00,194.01,194.06,193.71,193.81,27317.0,184.3367,184.3843,184.0517,184.1467,27317.0
2023-05-24 10:40:00,193.66,194.11,193.57,194.06,17103.0,184.0042,184.4318,183.9187,184.3843,17103.0
2023-05-24 10:45:00,194.03,194.18,193.84,193.86,15110.0,184.3558,184.4983,184.1752,184.1942,15110.0
2023-05-24 10:50:00,193.91,193.99,193.52,193.61,8595.0,184.2417,184.3177,183.8712,183.9567,8595.0
2023-05-24 10:55:00,193.53,193.62,193.34,193.43,8637.0,183.8807,183.9662,183.7002,183.7857,8637.0
2023-05-24 11:00:00,193.47,193.65,193.37,193.44,8913.0,183.8237,183.9947,183.7287,183.7952,8913.0
2023-05-24 11:05:00,193.4,193.42,193.05,193.14,14199.0,183.7572,183.7762,183.4246,183.5101,14199.0
2023-05-24 11:10:00,193.12,193.24,192.8,192.8,16898.0,183.4911,183.6051,183.1871,183.1871,16898.0
2023-05-24 11:15:00,192.88,192.95,192.68,192.9,13170.0,183.2631,183.3296,183.0731,183.2821,13170.0
2023-05-24 11:20:00,192.88,193.46,192.8,193.43,16855.0,183.2631,183.8142,183.1871,183.7857,16855.0
2023-05-24 11:25:00,193.39,193.69,193.14,193.25,13097.0,183.7477,184.0327,183.5101,183.6146,13097.0
2023-05-24 11:30:00,193.21,193.27,192.94,193.14,13757.0,183.5766,183.6336,183.3201,183.5101,13757.0
2023-05-24 11:35:00,193.04,193.04,192.73,192.76,7126.0,183.4151,183.4151,183.1206,183.1491,7126.0
2023-05-24 11:40:00,192.85,192.89,192.42,192.5,11502.0,183.2346,183.2726,182.826,182.902,11502.0
2023-05-24 11:45:00,192.54,192.69,192.39,192.55,7743.0,182.94,183.0826,182.7975,182.9495,7743.0
2023-05-24 11:50:00,192.56,192.89,192.55,192.59,8143.0,182.959,183.2726,182.9495,182.9875,8143.0
2023-05-24 11:55:00,192.54,192.64,192.36,192.48,8612.0,182.94,183.0351,182.769,182.883,8612.0
2023-05-24 12:00:00,192.48,192.56,192.39,192.42,22718.0,182.883,182.959,182.7975,182.826,22718.0
2023-05-24 12:05:00,192.43,192.47,192.03,192.09,20256.0,182.8355,182.8735,182.4555,182.5125,20256.0
2023-05-24 12:10:00,192.03,192.1,191.58,191.92,30277.0,182.4555,182.522,182.0279,182.351,30277.0
2023-05-24 12:15:00,191.89,191.89,191.42,191.52,13948.0,182.3225,182.3225,181.8759,181.9709,13948.0
2023-05-24 12:20:00,191.5,191.71,191.35,191.45,29960.0,181.9519,182.1514,181.8094,181.9044,29960.0
2023-05-24 12:25:00,191.47,191.72,191.43,191.62,8406.0,181.9234,182.1609,181.8854,182.0659,8406.0
2023-05-24 12:30:00,191.64,191.8,191.48,191.8,18240.0,182.0849,182.2369,181.9329,182.2369,18240.0
2023-05-24 12:35:00,191.78,191.94,191.7,191.94,9037.0,182.2179,182.37,182.1419,182.37,9037.0
2023-05-24 12:40:00,191.91,192.01,191.8,191.9,7124.0,182.3415,182.4365,182.2369,182.332,7124.0
2023-05-24 12:45:00,191.89,191.93,191.64,191.65,7637.0,182.3225,182.3605,182.0849,182.0944,7637.0
2023-05-24 12:50:00,191.61,192.17,191.6,191.97,12871.0,182.0564,182.5885,182.0469,182.3985,12871.0
2023-05-24 12:55:00,192.03,192.2,191.77,192.01,22122.0,182.4555,182.617,182.2084,182.4365,22122.0
2023-05-24 13:00:00,191.98,192.12,191.91,192.06,7559.0,182.408,182.541,182.3415,182.484,7559.0
2023-05-24 13:05:00,192.03,192.13,191.85,192.03,9307.0,182.4555,182.5505,182.2844,182.4555,9307.0
2023-05-24 13:10:00,192.04,192.13,191.93,192.04,12111.0,182.465,182.5505,182.3605,182.465,12111.0
2023-05-24 13:15:00,192.07,192.23,192.03,192.15,9015.0,182.4935,182.6455,182.4555,182.5695,9015.0
2023-05-24 13:20:00,192.18,192.33,192.06,192.11,7883.0,182.598,182.7405,182.484,182.5315,7883.0
2023-05-24 13:25:00,192.0,192.14,191.84,192.08,8757.0,182.427,182.56,182.2749,182.503,8757.0
2023-05-24 13:30:00,192.08,192.4,192.08,192.31,8470.0,182.503,182.807,182.503,182.7215,8470.0
2023-05-24 13:35:00,192.34,192.49,192.28,192.49,8653.0,182.75,182.8925,182.693,182.8925,8653.0
2023-05-24 13:40:00,192.47,192.5,192.18,192.25,6127.0,182.8735,182.902,182.598,182.6645,6127.0
2023-05-24 13:45:00,192.28,192.32,191.94,191.96,11018.0,182.693,182.731,182.37,182.389,11018.0
2023-05-24 13:50:00,191.99,192.25,191.98,192.09,10640.0,182.4175,182.6645,182.408,182.5125,10640.0
2023-05-24 13:55:00,192.1,192.15,192.04,192.15,5382.0,182.522,182.5695,182.465,182.5695,5382.0
2023-05-24 14:00:00,192.16,192.43,192.04,192.1,11460.0,182.579,182.8355,182.465,182.522,11460.0
2023-05-24 14:05:00,192.14,192.28,191.93,192.01,8651.0,182.56,182.693,182.3605,182.4365,8651.0
2023-05-24 14:10:00,191.9,192.05,191.84,191.93,12599.0,182.332,182.4745,182.2749,182.3605,12599.0
2023-05-24 14:15:00,191.93,192.03,191.47,191.51,12089.0,182.3605,182.4555,181.9234,181.9614,12089.0
2023-05-24 14:20:00,191.51,191.6,191.31,191.52,19398.0,181.9614,182.0469,181.7714,181.9709,19398.0
2023-05-24 14:25:00,191.5,191.64,191.38,191.61,13441.0,181.9519,182.0849,181.8379,182.0564,13441.0
2023-05-24 14:30:00,191.58,191.77,191.55,191.76,14414.0,182.0279,182.2084,181.9994,182.1989,14414.0
2023-05-24 14:35:00,191.81,192.23,191.76,192.22,9075.0,182.2464,182.6455,182.1989,182.636,9075.0
2023-05-24 14:40:00,192.24,192.39,192.0,192.06,17471.0,182.655,182.7975,182.427,182.484,17471.0
2023-05-24 14:45:00,192.1,192.32,192.1,192.25,18422.0,182.522,182.731,182.522,182.6645,18422.0
2023-05-24 14:50:00,192.21,192.36,191.94,191.96,16170.0,182.6265,182.769,182.37,182.389,16170.0
2023-05-24 14:55:00,191.94,191.95,191.59,191.77,15376.0,182.37,182.3795,182.0374,182.2084,15376.0
2023-05-24 15:00:00,191.81,191.95,191.78,191.89,13078.0,182.2464,182.3795,182.2179,182.3225,13078.0
2023-05-24 15:05:00,191.89,192.1,191.84,192.02,10923.0,182.3225,182.522,182.2749,182.446,10923.0
2023-05-24 15:10:00,192.02,192.41,192.01,192.39,8695.0,182.446,182.8165,182.4365,182.7975,8695.0
2023-05-24 15:15:00,192.43,192.82,192.37,192.72,17617.0,182.8355,183.2061,182.7785,183.1111,17617.0
2023-05-24 15:20:00,192.8,192.99,192.65,192.78,23234.0,183.1871,183.3676,183.0446,183.1681,23234.0
2023-05-24 15:25:00,192.81,193.12,192.74,192.76,15808.0,183.1966,183.4911,183.1301,183.1491,15808.0
2023-05-24 15:30:00,192.78,193.14,192.78,192.96,21842.0,183.1681,183.5101,183.1681,183.3391,21842.0
2023-05-24 15:35:00,192.99,193.02,192.55,192.74,22295.0,183.3676,183.3961,182.9495,183.1301,22295.0
2023-05-24 15:40:00,192.74,192.82,192.57,192.58,36329.0,183.1301,183.2061,182.9685,182.978,36329.0
2023-05-24 15:45:00,192.55,192.61,192.36,192.48,34250.0,182.9495,183.0066,182.769,182.883,34250.0
2023-05-24 15:50:00,192.46,192.46,191.94,192.17,69471.0,182.864,182.864,182.37,182.5885,69471.0
2023-05-24 15:55:00,192.13,192.22,191.86,191.91,129618.0,182.5505,182.636,182.2939,182.3415,129618.0
2023-05-25 09:30:00,191.06,191.81,190.71,191.73,43697.0,181.5338,182.2464,181.2013,182.1704,43697.0
2023-05-25 09:35:00,191.69,192.47,191.57,192.47,43759.0,182.1324,182.8735,182.0184,182.8735,43759.0
2023-05-25 09:40:00,192.36,193.15,192.13,193.15,35592.0,182.769,183.5196,182.5505,183.5196,35592.0
2023-05-25 09:45:00,193.15,193.83,193.08,193.2,25573.0,183.5196,184.1657,183.4531,183.5671,25573.0
2023-05-25 09:50:00,193.18,193.38,192.74,192.74,18473.0,183.5481,183.7382,183.1301,183.1301,18473.0
2023-05-25 09:55:00,192.96,193.37,192.96,193.12,12716.0,183.3391,183.7287,183.3391,183.4911,12716.0
2023-05-25 10:00:00,192.99,193.3,192.85,192.86,6431.0,183.3676,183.6621,183.2346,183.2441,6431.0
2023-05-25 10:05:00,192.89,193.05,192.49,192.64,24245.0,183.2726,183.4246,182.8925,183.0351,24245.0
2023-05-25 10:10:00,192.55,193.12,192.52,193.12,10873.0,182.9495,183.4911,182.921,183.4911,10873.0
2023-05-25 10:15:00,193.05,193.68,192.98,193.37,19497.0,183.4246,184.0232,183.3581,183.7287,19497.0
2023-05-25 10:20:00,193.24,193.24,192.8,192.89,5861.0,183.6051,183.6051,183.1871,183.2726,5861.0
2023-05-25 10:25:00,192.95,193.23,192.94,193.05,4219.0,183.3296,183.5956,183.3201,183.4246,4219.0
2023-05-25 10:30:00,193.06,193.06,192.55,192.55,5639.0,183.4341,183.4341,182.9495,182.9495,5639.0
2023-05-25 10:35:00,192.6,192.96,192.58,192.96,4209.0,182.9971,183.3391,182.978,183.3391,4209.0
2023-05-25 10:40:00,192.89,192.91,192.6,192.79,8739.0,183.2726,183.2916,182.9971,183.1776,8739.0
2023-05-25 10:45:00,192.87,193.05,192.57,192.62,7650.0,183.2536,183.4246,182.9685,183.0161,7650.0
2023-05-25 10:50:00,192.63,192.76,192.56,192.56,4227.0,183.0256,183.1491,182.959,182.959,4227.0
2023-05-25 10:55:00,192.55,192.59,192.32,192.34,6360.0,182.9495,182.9875,182.731,182.75,6360.0
2023-05-25 11:00:00,192.39,192.4,192.25,192.26,4234.0,182.7975,182.807,182.6645,182.674,4234.0
2023-05-25 11:05:00,192.25,192.3,192.13,192.26,5255.0,182.6645,182.712,182.5505,182.674,5255.0
2023-05-25 11:10:00,192.23,192.34,192.03,192.03,10459.0,182.6455,182.75,182.4555,182.4555,10459.0
2023-05-25 11:15:00,192.18,192.22,191.68,191.83,11135.0,182.598,182.636,182.1229,182.2654,11135.0
2023-05-25 11:20:00,191.88,191.95,191.62,191.72,4730.0,182.3129,182.3795,182.0659,182.1609,4730.0
2023-05-25 11:25:00,191.72,191.78,191.6,191.6,7642.0,182.1609,182.2179,182.0469,182.0469,7642.0
2023-05-25 11:30:00,191.55,191.59,191.38,191.42,4071.0,181.9994,182.0374,181.8379,181.8759,4071.0
2023-05-25 11:35:00,191.38,191.48,191.29,191.29,4403.0,181.8379,181.9329,181.7524,181.7524,4403.0
2023-05-25 11:40:00,191.25,191.41,191.15,191.34,3140.0,181.7144,181.8664,181.6193,181.7999,3140.0
2023-05-25 11:45:00,191.33,191.37,191.14,191.31,11462.0,181.7904,181.8284,181.6098,181.7714,11462.0
2023-05-25 11:50:00,191.28,191.48,191.16,191.29,9998.0,181.7429,181.9329,181.6288,181.7524,9998.0
2023-05-25 11:55:00,191.33,191.79,191.33,191.79,4988.0,181.7904,182.2274,181.7904,182.2274,4988.0
2023-05-25 12:00:00,191.83,191.99,191.71,191.94,14161.0,182.2654,182.4175,182.1514,182.37,14161.0
2023-05-25 12:05:00,191.94,191.96,191.8,191.89,4826.0,182.37,182.389,182.2369,182.3225,4826.0
2023-05-25 12:10:00,191.97,192.11,191.87,191.93,4963.0,182.3985,182.5315,182.3034,182.3605,4963.0
2023-05-25 12:15:00,191.96,191.96,191.77,191.96,17068.0,182.389,182.389,182.2084,182.389,17068.0
2023-05-25 12:20:00,191.96,192.01,191.6,191.6,16275.0,182.389,182.4365,182.0469,182.0469,16275.0
2023-05-25 12:25:00,191.58,191.64,191.4,191.45,9679.0,182.0279,182.0849,181.8569,181.9044,9679.0
2023-05-25 12:30:00,191.55,191.7,191.35,191.37,8074.0,181.9994,182.1419,181.8094,181.8284,8074.0
2023-05-25 12:35:00,191.33,191.43,191.24,191.36,5006.0,181.7904,181.8854,181.7049,181.8189,5006.0
2023-05-25 12:40:00,191.41,191.59,191.37,191.52,14721.0,181.8664,182.0374,181.8284,181.9709,14721.0
2023-05-25 12:45:00,191.49,191.71,191.44,191.44,5630.0,181.9424,182.1514,181.8949,181.8949,5630.0
2023-05-25 12:50:00,191.5,191.71,191.47,191.66,31197.0,181.9519,182.1514,181.9234,182.1039,31197.0
2023-05-25 12:55:00,191.61,191.7,191.4,191.43,11838.0,182.0564,182.1419,181.8569,181.8854,11838.0
2023-05-25 13:00:00,191.45,191.49,191.21,191.38,5655.0,181.9044,181.9424,181.6764,181.8379,5655.0
2023-05-25 13:05:00,191.3,191.45,191.16,191.41,4231.0,181.7619,181.9044,181.6288,181.8664,4231.0
2023-05-25 13:10:00,191.41,191.54,191.41,191.43,4297.0,181.8664,181.9899,181.8664,181.8854,4297.0
2023-05-25 13:15:00,191.5,191.7,191.46,191.63,20042.0,181.9519,182.1419,181.9139,182.0754,20042.0
2023-05-25 13:20:00,191.63,191.87,191.49,191.87,8593.0,182.0754,182.3034,181.9424,182.3034,8593.0
2023-05-25 13:25:00,191.93,192.15,191.83,192.11,17247.0,182.3605,182.5695,182.2654,182.5315,17247.0
2023-05-25 13:30:00,192.1,192.39,192.09,192.25,8286.0,182.522,182.7975,182.5125,182.6645,8286.0
2023-05-25 13:35:00,192.34,192.34,191.82,191.95,29383.0,182.75,182.75,182.2559,182.3795,29383.0
2023-05-25 13:40:00,192.04,192.24,192.0,192.06,28293.0,182.465,182.655,182.427,182.484,28293.0
2023-05-25 13:45:00,192.05,192.08,191.92,192.08,2066.0,182.4745,182.503,182.351,182.503,2066.0
2023-05-25 13:50:00,192.14,192.36,192.13,192.17,5068.0,182.56,182.769,182.5505,182.5885,5068.0
2023-05-25 13:55:00,192.21,192.27,192.14,192.24,9049.0,182.6265,182.6835,182.56,182.655,9049.0
2023-05-25 14:00:00,192.28,192.84,192.28,192.53,12128.0,182.693,183.2251,182.693,182.9305,12128.0
2023-05-25 14:05:00,192.53,192.53,192.09,192.09,14213.0,182.9305,182.9305,182.5125,182.5125,14213.0
2023-05-25 14:10:00,192.19,192.26,192.16,192.19,3567.0,182.6075,182.674,182.579,182.6075,3567.0
2023-05-25 14:15:00,192.22,192.72,192.21,192.71,9034.0,182.636,183.1111,182.6265,183.1016,9034.0
2023-05-25 14:20:00,192.67,192.77,192.59,192.59,3866.0,183.0636,183.1586,182.9875,182.9875,3866.0
2023-05-25 14:25:00,192.68,192.86,192.55,192.55,5688.0,183.0731,183.2441,182.9495,182.9495,5688.0
2023-05-25 14:30:00,192.61,192.62,192.2,192.23,5177.0,183.0066,183.0161,182.617,182.6455,5177.0
2023-05-25 14:35:00,192.25,192.25,192.09,192.09,2185.0,182.6645,182.6645,182.5125,182.5125,2185.0
2023-05-25 14:40:00,192.09,192.19,192.02,192.13,7346.0,182.5125,182.6075,182.446,182.5505,7346.0
2023-05-25 14:45:00,192.08,192.13,191.93,191.93,10243.0,182.503,182.5505,182.3605,182.3605,10243.0
2023-05-25 14:50:00,191.99,192.15,191.92,192.12,6017.0,182.4175,182.5695,182.351,182.541,6017.0
2023-05-25 14:55:00,192.06,192.14,192.0,192.14,4588.0,182.484,182.56,182.427,182.56,4588.0
2023-05-25 15:00:00,192.15,192.32,192.12,192.29,3386.0,182.5695,182.731,182.541,182.7025,3386.0
2023-05-25 15:05:00,192.33,192.49,192.3,192.46,3935.0,182.7405,182.8925,182.712,182.864,3935.0
2023-05-25 15:10:00,192.49,192.57,192.4,192.52,7186.0,182.8925,182.9685,182.807,182.921,7186.0
2023-05-25 15:15:00,192.5,192.51,192.34,192.41,4499.0,182.902,182.9115,182.75,182.8165,4499.0
2023-05-25 15:20:00,192.36,192.53,192.34,192.49,6550.0,182.769,182.9305,182.75,182.8925,6550.0
2023-05-25 15:25:00,192.49,192.82,192.38,192.75,17640.0,182.8925,183.2061,182.788,183.1396,17640.0
2023-05-25 15:30:00,192.71,192.94,192.66,192.66,16171.0,183.1016,183.3201,183.0541,183.0541,16171.0
2023-05-25 15:35:00,192.68,192.8,192.57,192.76,37070.0,183.0731,183.1871,182.9685,183.1491,37070.0
2023-05-25 15:40:00,192.75,193.35,192.75,193.24,21611.0,183.1396,183.7097,183.1396,183.6051,21611.0
2023-05-25 15:45:00,193.27,193.46,193.18,193.23,42724.0,183.6336,183.8142,183.5481,183.5956,42724.0
2023-05-25 15:50:00,193.21,193.27,192.97,193.08,37749.0,183.5766,183.6336,183.3486,183.4531,37749.0
2023-05-25 15:55:00,193.08,193.4,193.0,193.19,122227.0,183.4531,183.7572,183.3771,183.5576,122227.0
2023-05-26 09:30:00,193.58,193.68,192.97,193.24,21003.0,183.9282,184.0232,183.3486,183.6051,21003.0
2023-05-26 09:35:00,193.04,193.3,192.17,192.5,3533.0,183.4151,183.6621,182.5885,182.902,3533.0
2023-05-26 09:40:00,192.87,193.43,192.78,193.39,3926.0,183.2536,183.7857,183.1681,183.7477,3926.0
2023-05-26 09:45:00,193.52,193.6,192.98,193.01,8463.0,183.8712,183.9472,183.3581,183.3866,8463.0
2023-05-26 09:50:00,193.02,193.03,192.17,192.46,7824.0,183.3961,183.4056,182.5885,182.864,7824.0
2023-05-26 09:55:00,192.42,192.63,192.31,192.31,3383.0,182.826,183.0256,182.7215,182.7215,3383.0
2023-05-26 10:00:00,192.31,192.75,192.09,192.55,13018.0,182.7215,183.1396,182.5125,182.9495,13018.0
2023-05-26 10:05:00,192.56,193.52,192.55,193.41,27656.0,182.959,183.8712,182.9495,183.7667,27656.0
2023-05-26 10:10:00,193.42,193.51,192.7,192.74,9237.0,183.7762,183.8617,183.0921,183.1301,9237.0
2023-05-26 10:15:00,192.8,193.27,192.8,192.98,14737.0,183.1871,183.6336,183.1871,183.3581,14737.0
2023-05-26 10:20:00,192.98,193.05,192.81,192.84,5966.0,183.3581,183.4246,183.1966,183.2251,5966.0
2023-05-26 10:25:00,192.91,193.48,192.9,193.48,57880.0,183.2916,183.8332,183.2821,183.8332,57880.0
2023-05-26 10:30:00,193.62,193.84,193.4,193.84,30670.0,183.9662,184.1752,183.7572,184.1752,30670.0
2023-05-26 10:35:00,193.76,193.8,193.4,193.8,18148.0,184.0992,184.1372,183.7572,184.1372,18148.0
2023-05-26 10:40:00,193.68,193.95,193.56,193.68,10776.0,184.0232,184.2797,183.9092,184.0232,10776.0
2023-05-26 10:45:00,193.65,193.7,193.28,193.4,32967.0,183.9947,184.0422,183.6431,183.7572,32967.0
2023-05-26 10:50:00,193.4,193.65,193.18,193.65,36251.0,183.7572,183.9947,183.5481,183.9947,36251.0
2023-05-26 10:55:00,193.56,193.66,193.17,193.32,21353.0,183.9092,184.0042,183.5386,183.6812,21353.0
2023-05-26 11:00:00,193.42,193.54,193.25,193.26,5828.0,183.7762,183.8902,183.6146,183.6241,5828.0
2023-05-26 11:05:00,193.24,193.36,193.08,193.36,21644.0,183.6051,183.7192,183.4531,183.7192,21644.0
2023-05-26 11:10:00,193.37,193.37,193.02,193.28,8358.0,183.7287,183.7287,183.3961,183.6431,8358.0
2023-05-26 11:15:00,193.15,193.2,192.81,193.0,9927.0,183.5196,183.5671,183.1966,183.3771,9927.0
2023-05-26 11:20:00,193.04,193.09,192.67,192.74,28204.0,183.4151,183.4626,183.0636,183.1301,28204.0
2023-05-26 11:25:00,192.72,193.05,192.67,192.91,12013.0,183.1111,183.4246,183.0636,183.2916,12013.0
2023-05-26 11:30:00,192.94,193.04,192.82,192.82,9514.0,183.3201,183.4151,183.2061,183.2061,9514.0
2023-05-26 11:35:00,192.8,192.87,192.74,192.86,12038.0,183.1871,183.2536,183.1301,183.2441,12038.0
2023-05-26 11:40:00,192.83,193.08,192.82,193.0,10622.0,183.2156,183.4531,183.2061,183.3771,10622.0
2023-05-26 11:45:00,193.04,193.22,192.98,193.22,5614.0,183.4151,183.5861,183.3581,183.5861,5614.0
2023-05-26 11:50:00,193.22,193.47,193.17,193.42,19880.0,183.5861,183.8237,183.5386,183.7762,19880.0
2023-05-26 11:55:00,193.39,193.41,193.18,193.18,7827.0,183.7477,183.7667,183.5481,183.5481,7827.0
2023-05-26 12:00:00,193.13,193.45,193.12,193.42,5511.0,183.5006,183.8047,183.4911,183.7762,5511.0
2023-05-26 12:05:00,193.45,193.47,193.12,193.12,6074.0,183.8047,183.8237,183.4911,183.4911,6074.0
2023-05-26 12:10:00,193.18,193.19,192.99,193.13,20870.0,183.5481,183.5576,183.3676,183.5006,20870.0
2023-05-26 12:15:00,193.13,193.19,193.05,193.07,4223.0,183.5006,183.5576,183.4246,183.4436,4223.0
2023-05-26 12:20:00,193.1,193.21,193.04,193.18,9609.0,183.4721,183.5766,183.4151,183.5481,9609.0
2023-05-26 12:25:00,193.17,193.17,193.02,193.1,9276.0,183.5386,183.5386,183.3961,183.4721,9276.0
2023-05-26 12:30:00,193.11,193.27,193.06,193.07,6211.0,183.4816,183.6336,183.4341,183.4436,6211.0
2023-05-26 12:35:00,193.09,193.15,192.84,192.86,8108.0,183.4626,183.5196,183.2251,183.2441,8108.0
2023-05-26 12:40:00,192.86,193.06,192.71,192.75,26202.0,183.2441,183.4341,183.1016,183.1396,26202.0
2023-05-26 12:45:00,192.77,192.99,192.67,192.99,11217.0,183.1586,183.3676,183.0636,183.3676,11217.0
2023-05-26 12:50:00,192.99,193.1,192.88,192.97,9892.0,183.3676,183.4721,183.2631,183.3486,9892.0
2023-05-26 12:55:00,192.97,193.1,192.94,193.1,10704.0,183.3486,183.4721,183.3201,183.4721,10704.0
2023-05-26 13:00:00,193.1,193.2,193.02,193.03,12033.0,183.4721,183.5671,183.3961,183.4056,12033.0
2023-05-26 13:05:00,193.02,193.11,193.0,193.11,6208.0,183.3961,183.4816,183.3771,183.4816,6208.0
2023-05-26 13:10:00,193.06,193.09,192.9,192.93,12785.0,183.4341,183.4626,183.2821,183.3106,12785.0
2023-05-26 13:15:00,192.93,193.0,192.64,192.69,10953.0,183.3106,183.3771,183.0351,183.0826,10953.0
2023-05-26 13:20:00,192.68,192.83,192.68,192.77,5238.0,183.0731,183.2156,183.0731,183.1586,5238.0
2023-05-26 13:25:00,192.72,193.08,192.62,193.08,21248.0,183.1111,183.4531,183.0161,183.4531,21248.0
2023-05-26 13:30:00,193.08,193.32,193.07,193.32,5895.0,183.4531,183.6812,183.4436,183.6812,5895.0
2023-05-26 13:35:00,193.28,193.32,193.0,193.0,11476.0,183.6431,183.6812,183.3771,183.3771,11476.0
2023-05-26 13:40:00,192.84,192.93,192.45,192.6,8192.0,183.2251,183.3106,182.8545,182.9971,8192.0
2023-05-26 13:45:00,192.63,192.79,192.49,192.79,9567.0,183.0256,183.1776,182.8925,183.1776,9567.0
2023-05-26 13:50:00,192.79,192.84,192.69,192.77,4236.0,183.1776,183.2251,183.0826,183.1586,4236.0
2023-05-26 13:55:00,192.72,193.08,192.72,192.98,7264.0,183.1111,183.4531,183.1111,183.3581,7264.0
2023-05-26 14:00:00,193.08,193.2,192.95,192.97,4746.0,183.4531,183.5671,183.3296,183.3486,4746.0
2023-05-26 14:05:00,192.97,192.99,192.9,192.9,3902.0,183.3486,183.3676,183.2821,183.2821,3902.0
2023-05-26 14:10:00,192.93,193.06,192.92,193.02,4581.0,183.3106,183.4341,183.3011,183.3961,4581.0
2023-05-26 14:15:00,193.02,193.13,192.92,193.13,10989.0,183.3961,183.5006,183.3011,183.5006,10989.0
2023-05-26 14:20:00,193.01,193.1,192.94,193.0,5909.0,183.3866,183.4721,183.3201,183.3771,5909.0
2023-05-26 14:25:00,192.99,193.1,192.99,193.01,7478.0,183.3676,183.4721,183.3676,183.3866,7478.0
2023-05-26 14:30:00,193.03,193.11,192.96,193.03,7810.0,183.4056,183.4816,183.3391,183.4056,7810.0
2023-05-26 14:35:00,193.06,193.25,193.06,193.23,6962.0,183.4341,183.6146,183.4341,183.5956,6962.0
2023-05-26 14:40:00,193.16,193.2,193.09,193.09,8137.0,183.5291,183.5671,183.4626,183.4626,8137.0
2023-05-26 14:45:00,193.09,193.19,193.05,193.1,15215.0,183.4626,183.5576,183.4246,183.4721,15215.0
2023-05-26 14:50:00,193.12,193.16,193.07,193.09,12527.0,183.4911,183.5291,183.4436,183.4626,12527.0
2023-05-26 14:55:00,193.07,193.08,192.97,193.04,15379.0,183.4436,183.4531,183.3486,183.4151,15379.0
2023-05-26 15:00:00,193.06,193.2,193.04,193.14,7325.0,183.4341,183.5671,183.4151,183.5101,7325.0
2023-05-26 15:05:00,193.14,193.14,192.98,193.05,9051.0,183.5101,183.5101,183.3581,183.4246,9051.0
2023-05-26 15:10:00,193.08,193.11,192.83,192.85,11523.0,183.4531,183.4816,183.2156,183.2346,11523.0
2023-05-26 15:15:00,192.85,193.06,192.83,192.93,32952.0,183.2346,183.4341,183.2156,183.3106,32952.0
2023-05-26 15:20:00,192.93,192.94,192.84,192.9,7402.0,183.3106,183.3201,183.2251,183.2821,7402.0
2023-05-26 15:25:00,192.9,193.04,192.84,193.0,19712.0,183.2821,183.4151,183.2251,183.3771,19712.0
2023-05-26 15:30:00,193.0,193.27,193.0,193.08,10552.0,183.3771,183.6336,183.3771,183.4531,10552.0
2023-05-26 15:35:00,193.05,193.1,193.0,193.03,15884.0,183.4246,183.4721,183.3771,183.4056,15884.0
2023-05-26 15:40:00,193.06,193.2,192.99,193.13,17250.0,183.4341,183.5671,183.3676,183.5006,17250.0
2023-05-26 15:45:00,193.15,193.19,193.07,193.07,20683.0,183.5196,183.5576,183.4436,183.4436,20683.0
2023-05-26 15:50:00,193.01,193.25,192.71,193.25,65522.0,183.3866,183.6146,183.1016,183.6146,65522.0
2023-05-26 15:55:00,193.25,193.36,193.04,193.04,120234.0,183.6146,183.7192,183.4151,183.4151,120234.0
2023-05-30 09:30:00,192.11,193.08,191.86,192.54,41037.0,183.7534,184.6812,183.5142,184.1647,41037.0
2023-05-30 09:35:00,192.53,192.82,191.67,191.73,12726.0,184.1551,184.4325,183.3325,183.3899,12726.0
2023-05-30 09:40:00,191.63,192.04,191.22,191.94,33017.0,183.2943,183.6864,182.9021,183.5908,33017.0
2023-05-30 09:45:00,191.9,192.85,191.82,192.85,19266.0,183.5525,184.4612,183.476,184.4612,19266.0
2023-05-30 09:50:00,192.94,193.63,192.93,193.63,20857.0,184.5473,185.2073,184.5377,185.2073,20857.0
2023-05-30 09:55:00,193.64,193.89,193.35,193.84,37713.0,185.2168,185.4559,184.9394,185.4081,37713.0
2023-05-30 10:00:00,193.71,194.02,193.43,193.6,51194.0,185.2838,185.5803,185.016,185.1786,51194.0
2023-05-30 10:05:00,193.6,193.78,193.46,193.78,13202.0,185.1786,185.3507,185.0446,185.3507,13202.0
2023-05-30 10:10:00,193.76,193.77,193.26,193.64,13058.0,185.3316,185.3412,184.8533,185.2168,13058.0
2023-05-30 10:15:00,193.71,194.51,193.71,194.37,19451.0,185.2838,186.049,185.2838,185.9151,19451.0
2023-05-30 10:20:00,194.46,194.5,193.6,193.84,13578.0,186.0011,186.0394,185.1786,185.4081,13578.0
2023-05-30 10:25:00,193.78,193.79,193.2,193.44,10065.0,185.3507,185.3603,184.796,185.0255,10065.0
2023-05-30 10:30:00,193.42,193.5,193.04,193.07,10223.0,185.0064,185.0829,184.6429,184.6716,10223.0
2023-05-30 10:35:00,193.12,193.22,192.87,193.11,13837.0,184.7194,184.8151,184.4803,184.7099,13837.0
2023-05-30 10:40:00,193.05,193.3,193.05,193.16,5147.0,184.6525,184.8916,184.6525,184.7577,5147.0
2023-05-30 10:45:00,193.11,193.23,192.88,192.99,13162.0,184.7099,184.8247,184.4899,184.5951,13162.0
2023-05-30 10:50:00,192.93,193.2,192.8,192.86,16018.0,184.5377,184.796,184.4134,184.4707,16018.0
2023-05-30 10:55:00,192.8,192.96,192.69,192.96,4478.0,184.4134,184.5664,184.3081,184.5664,4478.0
2023-05-30 11:00:00,192.97,193.1,192.74,192.85,3807.0,184.576,184.7003,184.356,184.4612,3807.0
2023-05-30 11:05:00,192.81,193.07,192.74,193.06,14462.0,184.4229,184.6716,184.356,184.662,14462.0
2023-05-30 11:10:00,193.06,193.06,192.68,192.83,8198.0,184.662,184.662,184.2986,184.4421,8198.0
2023-05-30 11:15:00,192.77,192.82,192.39,192.39,12420.0,184.3847,184.4325,184.0212,184.0212,12420.0
2023-05-30 11:20:00,192.33,192.45,192.07,192.16,5641.0,183.9638,184.0786,183.7151,183.8012,5641.0
2023-05-30 11:25:00,192.19,192.43,192.09,192.41,15398.0,183.8299,184.0595,183.7342,184.0403,15398.0
2023-05-30 11:30:00,192.4,192.64,192.4,192.42,13887.0,184.0308,184.2603,184.0308,184.0499,13887.0
2023-05-30 11:35:00,192.51,192.64,192.36,192.58,7940.0,184.136,184.2603,183.9925,184.2029,7940.0
2023-05-30 11:40:00,192.63,192.76,192.52,192.6,13888.0,184.2508,184.3751,184.1455,184.2221,13888.0
2023-05-30 11:45:00,192.51,192.75,192.45,192.67,6529.0,184.136,184.3655,184.0786,184.289,6529.0
2023-05-30 11:50:00,192.65,192.66,192.36,192.44,8373.0,184.2699,184.2794,183.9925,184.069,8373.0
2023-05-30 11:55:00,192.41,192.63,192.34,192.63,5836.0,184.0403,184.2508,183.9734,184.2508,5836.0
2023-05-30 12:00:00,192.63,192.63,192.33,192.36,4613.0,184.2508,184.2508,183.9638,183.9925,4613.0
2023-05-30 12:05:00,192.32,192.32,192.0,192.06,5908.0,183.9542,183.9542,183.6482,183.7055,5908.0
2023-05-30 12:10:00,192.01,192.11,191.93,192.06,7470.0,183.6577,183.7534,183.5812,183.7055,7470.0
2023-05-30 12:15:00,192.09,192.22,192.02,192.22,33159.0,183.7342,183.8586,183.6673,183.8586,33159.0
2023-05-30 12:20:00,192.22,192.31,192.15,192.31,4941.0,183.8586,183.9447,183.7916,183.9447,4941.0
2023-05-30 12:25:00,192.33,192.53,192.28,192.49,7696.0,183.9638,184.1551,183.916,184.1168,7696.0
2023-05-30 12:30:00,192.49,192.61,192.41,192.61,4367.0,184.1168,184.2316,184.0403,184.2316,4367.0
2023-05-30 12:35:00,192.54,192.68,192.15,192.16,7627.0,184.1647,184.2986,183.7916,183.8012,7627.0
2023-05-30 12:40:00,192.08,192.31,192.02,192.15,9780.0,183.7247,183.9447,183.6673,183.7916,9780.0
2023-05-30 12:45:00,192.04,192.11,192.0,192.05,2577.0,183.6864,183.7534,183.6482,183.696,2577.0
2023-05-30 12:50:00,192.04,192.49,192.04,192.41,4207.0,183.6864,184.1168,183.6864,184.0403,4207.0
2023-05-30 12:55:00,192.44,192.48,192.33,192.38,4594.0,184.069,184.1073,183.9638,184.0116,4594.0
2023-05-30 13:00:00,192.45,192.59,192.4,192.53,5822.0,184.0786,184.2125,184.0308,184.1551,5822.0
2023-05-30 13:05:00,192.47,192.67,192.43,192.64,18015.0,184.0977,184.289,184.0595,184.2603,18015.0
2023-05-30 13:10:00,192.61,192.67,192.55,192.56,4436.0,184.2316,184.289,184.1742,184.1838,4436.0
2023-05-30 13:15:00,192.6,192.9,192.6,192.77,6778.0,184.2221,184.509,184.2221,184.3847,6778.0
2023-05-30 13:20:00,192.79,193.04,192.79,193.04,6285.0,184.4038,184.6429,184.4038,184.6429,6285.0
2023-05-30 13:25:00,193.0,193.05,192.75,192.91,22152.0,184.6047,184.6525,184.3655,184.5186,22152.0
2023-05-30 13:30:00,192.85,193.18,192.65,193.04,19240.0,184.4612,184.7768,184.2699,184.6429,19240.0
2023-05-30 13:35:00,192.97,193.29,192.96,193.14,14459.0,184.576,184.882,184.5664,184.7386,14459.0
2023-05-30 13:40:00,193.2,193.47,193.19,193.45,4833.0,184.796,185.0542,184.7864,185.0351,4833.0
2023-05-30 13:45:00,193.39,193.64,193.25,193.61,9357.0,184.9777,185.2168,184.8438,185.1881,9357.0
2023-05-30 13:50:00,193.59,193.64,193.47,193.52,11701.0,185.169,185.2168,185.0542,185.102,11701.0
2023-05-30 13:55:00,193.51,193.58,193.36,193.42,9078.0,185.0925,185.1594,184.949,185.0064,9078.0
2023-05-30 14:00:00,193.44,193.56,193.34,193.34,8974.0,185.0255,185.1403,184.9299,184.9299,8974.0
2023-05-30 14:05:00,193.34,193.46,193.25,193.29,18255.0,184.9299,185.0446,184.8438,184.882,18255.0
2023-05-30 14:10:00,193.29,193.38,193.14,193.26,15848.0,184.882,184.9681,184.7386,184.8533,15848.0
2023-05-30 14:15:00,193.25,193.67,193.25,193.63,6257.0,184.8438,185.2455,184.8438,185.2073,6257.0
2023-05-30 14:20:00,193.63,193.81,193.63,193.76,16773.0,185.2073,185.3794,185.2073,185.3316,16773.0
2023-05-30 14:25:00,193.76,194.16,193.75,194.05,13730.0,185.3316,185.7142,185.322,185.609,13730.0
2023-05-30 14:30:00,194.1,194.52,194.1,194.38,7287.0,185.6568,186.0585,185.6568,185.9246,7287.0
2023-05-30 14:35:00,194.42,194.57,194.37,194.41,9551.0,185.9629,186.1064,185.9151,185.9533,9551.0
2023-05-30 14:40:00,194.45,194.69,194.45,194.68,17052.0,185.9916,186.2211,185.9916,186.2116,17052.0
2023-05-30 14:45:00,194.64,194.64,193.93,193.93,13169.0,186.1733,186.1733,185.4942,185.4942,13169.0
2023-05-30 14:50:00,193.9,193.94,193.68,193.94,11217.0,185.4655,185.5038,185.2551,185.5038,11217.0
2023-05-30 14:55:00,193.96,194.16,193.89,193.96,11868.0,185.5229,185.7142,185.4559,185.5229,11868.0
2023-05-30 15:00:00,193.9,193.95,193.71,193.74,6494.0,185.4655,185.5133,185.2838,185.3125,6494.0
2023-05-30 15:05:00,193.73,194.01,193.56,193.99,8417.0,185.3029,185.5707,185.1403,185.5516,8417.0
2023-05-30 15:10:00,193.96,194.13,193.63,193.74,13374.0,185.5229,185.6855,185.2073,185.3125,13374.0
2023-05-30 15:15:00,193.73,194.14,193.72,193.98,7011.0,185.3029,185.6951,185.2933,185.542,7011.0
2023-05-30 15:20:00,193.93,194.06,193.84,193.84,5765.0,185.4942,185.6185,185.4081,185.4081,5765.0
2023-05-30 15:25:00,193.8,193.96,193.8,193.88,9007.0,185.3699,185.5229,185.3699,185.4464,9007.0
2023-05-30 15:30:00,193.86,194.11,193.86,194.11,10615.0,185.4272,185.6664,185.4272,185.6664,10615.0
2023-05-30 15:35:00,194.15,194.15,193.97,194.0,10057.0,185.7046,185.7046,185.5325,185.5612,10057.0
2023-05-30 15:40:00,193.97,194.0,193.82,193.95,15498.0,185.5325,185.5612,185.389,185.5133,15498.0
2023-05-30 15:45:00,193.94,194.12,193.94,193.98,21477.0,185.5038,185.6759,185.5038,185.542,21477.0
2023-05-30 15:50:00,193.97,194.2,193.83,194.2,68390.0,185.5325,185.7525,185.3986,185.7525,68390.0
2023-05-30 15:55:00,194.2,194.44,194.08,194.2,115646.0,185.7525,185.982,185.6377,185.7525,115646.0
2023-05-31 09:30:00,193.07,193.91,192.61,192.77,32513.0,184.6716,185.4751,184.2316,184.3847,32513.0
2023-05-31 09:35:00,192.71,193.16,192.58,193.16,16551.0,184.3273,184.7577,184.2029,184.7577,16551.0
2023-05-31 09:40:00,193.08,193.18,192.79,193.17,52088.0,184.6812,184.7768,184.4038,184.7673,52088.0
2023-05-31 09:45:00,193.19,193.34,192.57,192.81,24215.0,184.7864,184.9299,184.1934,184.4229,24215.0
2023-05-31 09:50:00,192.7,192.92,192.12,192.59,13478.0,184.3177,184.5281,183.7629,184.2125,13478.0
2023-05-31 09:55:00,192.5,192.8,192.49,192.77,6432.0,184.1264,184.4134,184.1168,184.3847,6432.0
2023-05-31 10:00:00,192.73,192.73,191.93,192.24,18867.0,184.3464,184.3464,183.5812,183.8777,18867.0
2023-05-31 10:05:00,192.21,192.6,192.16,192.48,8250.0,183.849,184.2221,183.8012,184.1073,8250.0
2023-05-31 10:10:00,192.49,192.49,192.15,192.38,9428.0,184.1168,184.1168,183.7916,184.0116,9428.0
2023-05-31 10:15:00,192.28,192.39,192.0,192.31,11506.0,183.916,184.0212,183.6482,183.9447,11506.0
2023-05-31 10:20:00,192.35,192.44,192.06,192.11,9751.0,183.9829,184.069,183.7055,183.7534,9751.0
2023-05-31 10:25:00,192.07,192.26,191.83,192.14,15320.0,183.7151,183.8968,183.4856,183.7821,15320.0
2023-05-31 10:30:00,192.12,192.18,191.79,191.79,8593.0,183.7629,183.8203,183.4473,183.4473,8593.0
2023-05-31 10:35:00,191.9,191.92,191.62,191.8,13033.0,183.5525,183.5716,183.2847,183.4569,13033.0
2023-05-31 10:40:00,191.71,191.87,191.49,191.66,7541.0,183.3708,183.5238,183.1603,183.3229,7541.0
2023-05-31 10:45:00,191.65,191.92,191.59,191.59,12823.0,183.3134,183.5716,183.256,183.256,12823.0
2023-05-31 10:50:00,191.59,191.69,191.35,191.36,10135.0,183.256,183.3516,183.0264,183.036,10135.0
2023-05-31 10:55:00,191.34,191.64,191.23,191.53,5665.0,183.0169,183.3038,182.9117,183.1986,5665.0
2023-05-31 11:00:00,191.53,191.54,191.24,191.4,8868.0,183.1986,183.2082,182.9212,183.0743,8868.0
2023-05-31 11:05:00,191.27,191.43,191.12,191.3,14944.0,182.9499,183.103,182.8064,182.9786,14944.0
2023-05-31 11:10:00,191.39,191.49,191.1,191.33,9821.0,183.0647,183.1603,182.7873,183.0073,9821.0
2023-05-31 11:15:00,191.33,191.61,191.26,191.61,7391.0,183.0073,183.2751,182.9403,183.2751,7391.0
2023-05-31 11:20:00,191.66,192.11,191.66,192.11,9553.0,183.3229,183.7534,183.3229,183.7534,9553.0
2023-05-31 11:25:00,192.07,192.17,191.61,191.67,12328.0,183.7151,183.8108,183.2751,183.3325,12328.0
2023-05-31 11:30:00,191.72,191.98,191.64,191.98,6847.0,183.3803,183.629,183.3038,183.629,6847.0
2023-05-31 11:35:00,192.0,192.08,191.89,192.06,8141.0,183.6482,183.7247,183.5429,183.7055,8141.0
2023-05-31 11:40:00,192.05,192.24,191.93,192.22,9886.0,183.696,183.8777,183.5812,183.8586,9886.0
2023-05-31 11:45:00,192.23,192.35,192.17,192.31,7462.0,183.8682,183.9829,183.8108,183.9447,7462.0
2023-05-31 11:50:00,192.25,192.36,192.04,192.27,6389.0,183.8873,183.9925,183.6864,183.9064,6389.0
2023-05-31 11:55:00,192.37,192.46,192.27,192.33,14832.0,184.0021,184.0881,183.9064,183.9638,14832.0
2023-05-31 12:00:00,192.36,192.59,192.32,192.48,8153.0,183.9925,184.2125,183.9542,184.1073,8153.0
2023-05-31 12:05:00,192.53,192.53,192.38,192.46,6731.0,184.1551,184.1551,184.0116,184.0881,6731.0
2023-05-31 12:10:00,192.46,192.53,192.38,192.53,5063.0,184.0881,184.1551,184.0116,184.1551,5063.0
2023-05-31 12:15:00,192.58,192.82,192.57,192.81,11204.0,184.2029,184.4325,184.1934,184.4229,11204.0
2023-05-31 12:20:00,192.81,193.05,192.76,193.05,12486.0,184.4229,184.6525,184.3751,184.6525,12486.0
2023-05-31 12:25:00,193.06,193.19,192.93,193.19,14867.0,184.662,184.7864,184.5377,184.7864,14867.0
2023-05-31 12:30:00,193.21,193.21,193.01,193.11,6383.0,184.8055,184.8055,184.6142,184.7099,6383.0
2023-05-31 12:35:00,193.15,193.17,193.0,193.09,5719.0,184.7481,184.7673,184.6047,184.6907,5719.0
2023-05-31 12:40:00,193.06,193.5,193.05,193.38,8648.0,184.662,185.0829,184.6525,184.9681,8648.0
2023-05-31 12:45:00,193.42,193.75,193.33,193.61,14382.0,185.0064,185.322,184.9203,185.1881,14382.0
2023-05-31 12:50:00,193.64,193.64,193.11,193.36,9854.0,185.2168,185.2168,184.7099,184.949,9854.0
2023-05-31 12:55:00,193.35,193.47,193.2,193.2,16917.0,184.9394,185.0542,184.796,184.796,16917.0
2023-05-31 13:00:00,193.26,193.28,193.16,193.16,7450.0,184.8533,184.8725,184.7577,184.7577,7450.0
2023-05-31 13:05:00,193.16,193.44,193.16,193.34,11498.0,184.7577,185.0255,184.7577,184.9299,11498.0
2023-05-31 13:10:00,193.37,193.43,193.3,193.34,10372.0,184.9586,185.016,184.8916,184.9299,10372.0
2023-05-31 13:15:00,193.38,193.39,193.04,193.18,8100.0,184.9681,184.9777,184.6429,184.7768,8100.0
2023-05-31 13:20:00,193.24,193.25,192.91,193.05,6209.0,184.8342,184.8438,184.5186,184.6525,6209.0
2023-05-31 13:25:00,193.07,193.08,192.92,193.04,9377.0,184.6716,184.6812,184.5281,184.6429,9377.0
2023-05-31 13:30:00,193.11,193.36,193.11,193.36,6465.0,184.7099,184.949,184.7099,184.949,6465.0
2023-05-31 13:35:00,193.4,193.43,192.99,193.3,16186.0,184.9873,185.016,184.5951,184.8916,16186.0
2023-05-31 13:40:00,193.4,193.73,193.4,193.63,9136.0,184.9873,185.3029,184.9873,185.2073,9136.0
2023-05-31 13:45:00,193.63,193.63,193.32,193.37,5922.0,185.2073,185.2073,184.9107,184.9586,5922.0
2023-05-31 13:50:00,193.42,193.48,193.37,193.4,6954.0,185.0064,185.0638,184.9586,184.9873,6954.0
2023-05-31 13:55:00,193.44,193.47,193.37,193.46,4604.0,185.0255,185.0542,184.9586,185.0446,4604.0
2023-05-31 14:00:00,193.49,193.49,193.11,193.16,10657.0,185.0733,185.0733,184.7099,184.7577,10657.0
2023-05-31 14:05:00,193.21,193.44,193.15,193.44,16204.0,184.8055,185.0255,184.7481,185.0255,16204.0
2023-05-31 14:10:00,193.48,193.54,193.37,193.47,14288.0,185.0638,185.1212,184.9586,185.0542,14288.0
2023-05-31 14:15:00,193.47,193.59,193.01,193.01,15350.0,185.0542,185.169,184.6142,184.6142,15350.0
2023-05-31 14:20:00,193.08,193.21,193.02,193.21,8822.0,184.6812,184.8055,184.6238,184.8055,8822.0
2023-05-31 14:25:00,193.17,193.62,193.17,193.62,17758.0,184.7673,185.1977,184.7673,185.1977,17758.0
2023-05-31 14:30:00,193.58,193.63,193.47,193.51,10764.0,185.1594,185.2073,185.0542,185.0925,10764.0
2023-05-31 14:35:00,193.48,193.69,193.48,193.52,13279.0,185.0638,185.2646,185.0638,185.102,13279.0
2023-05-31 14:40:00,193.53,193.74,193.49,193.74,12258.0,185.1116,185.3125,185.0733,185.3125,12258.0
2023-05-31 14:45:00,193.74,193.75,193.46,193.5,12695.0,185.3125,185.322,185.0446,185.0829,12695.0
2023-05-31 14:50:00,193.49,193.5,193.14,193.28,14452.0,185.0733,185.0829,184.7386,184.8725,14452.0
2023-05-31 14:55:00,193.26,193.47,193.25,193.47,9096.0,184.8533,185.0542,184.8438,185.0542,9096.0
2023-05-31 15:00:00,193.46,193.53,193.3,193.33,22767.0,185.0446,185.1116,184.8916,184.9203,22767.0
2023-05-31 15:05:00,193.32,193.32,193.17,193.23,8662.0,184.9107,184.9107,184.7673,184.8247,8662.0
2023-05-31 15:10:00,193.28,193.36,193.21,193.34,10880.0,184.8725,184.949,184.8055,184.9299,10880.0
2023-05-31 15:15:00,193.35,193.35,193.13,193.16,15220.0,184.9394,184.9394,184.729,184.7577,15220.0
2023-05-31 15:20:00,193.15,193.42,193.11,193.39,10133.0,184.7481,185.0064,184.7099,184.9777,10133.0
2023-05-31 15:25:00,193.39,193.52,193.28,193.34,18516.0,184.9777,185.102,184.8725,184.9299,18516.0
2023-05-31 15:30:00,193.35,193.46,193.27,193.44,13631.0,184.9394,185.0446,184.8629,185.0255,13631.0
2023-05-31 15:35:00,193.44,193.53,193.33,193.52,42484.0,185.0255,185.1116,184.9203,185.102,42484.0
2023-05-31 15:40:00,193.54,193.7,193.4,193.63,39281.0,185.1212,185.2742,184.9873,185.2073,39281.0
2023-05-31 15:45:00,193.64,193.71,193.37,193.47,37389.0,185.2168,185.2838,184.9586,185.0542,37389.0
2023-05-31 15:50:00,193.33,193.47,192.65,192.8,97510.0,184.9203,185.0542,184.2699,184.4134,97510.0
2023-05-31 15:55:00,192.83,193.01,192.44,192.56,292421.0,184.4421,184.6142,184.069,184.1838,292421.0
2023-06-01 09:30:00,192.46,193.7,192.25,193.55,50849.0,184.0881,185.2742,183.8873,185.1307,50849.0
2023-06-01 09:35:00,193.38,195.12,193.37,194.09,29005.0,184.9681,186.6324,184.9586,185.6472,29005.0
2023-06-01 09:40:00,194.08,194.08,193.1,193.67,32977.0,185.6377,185.6377,184.7003,185.2455,32977.0
2023-06-01 09:45:00,193.58,194.08,193.51,193.81,11191.0,185.1594,185.6377,185.0925,185.3794,11191.0
2023-06-01 09:50:00,193.9,194.07,193.39,193.79,20199.0,185.4655,185.6281,184.9777,185.3603,20199.0
2023-06-01 09:55:00,193.83,193.83,193.15,193.3,33346.0,185.3986,185.3986,184.7481,184.8916,33346.0
2023-06-01 10:00:00,193.3,193.32,192.61,192.83,14898.0,184.8916,184.9107,184.2316,184.4421,14898.0
2023-06-01 10:05:00,192.74,193.44,192.64,193.41,22058.0,184.356,185.0255,184.2603,184.9968,22058.0
2023-06-01 10:10:00,193.34,193.59,193.34,193.53,6578.0,184.9299,185.169,184.9299,185.1116,6578.0
2023-06-01 10:15:00,193.59,194.03,193.44,193.6,6620.0,185.169,185.5899,185.0255,185.1786,6620.0
2023-06-01 10:20:00,193.59,193.83,193.36,193.49,6443.0,185.169,185.3986,184.949,185.0733,6443.0
2023-06-01 10:25:00,193.4,193.52,193.1,193.34,6299.0,184.9873,185.102,184.7003,184.9299,6299.0
2023-06-01 10:30:00,193.2,193.43,193.1,193.32,7892.0,184.796,185.016,184.7003,184.9107,7892.0
2023-06-01 10:35:00,193.34,193.56,193.11,193.14,6106.0,184.9299,185.1403,184.7099,184.7386,6106.0
2023-06-01 10:40:00,193.13,193.4,193.03,193.32,7673.0,184.729,184.9873,184.6334,184.9107,7673.0
2023-06-01 10:45:00,193.34,193.65,192.96,193.07,13246.0,184.9299,185.2264,184.5664,184.6716,13246.0
2023-06-01 10:50:00,193.17,193.84,193.12,193.84,4802.0,184.7673,185.4081,184.7194,185.4081,4802.0
2023-06-01 10:55:00,193.89,193.89,193.53,193.58,4433.0,185.4559,185.4559,185.1116,185.1594,4433.0
2023-06-01 11:00:00,193.55,193.62,193.31,193.4,3746.0,185.1307,185.1977,184.9012,184.9873,3746.0
2023-06-01 11:05:00,193.33,193.63,193.27,193.59,10005.0,184.9203,185.2073,184.8629,185.169,10005.0
2023-06-01 11:10:00,193.58,193.6,193.2,193.46,26737.0,185.1594,185.1786,184.796,185.0446,26737.0
2023-06-01 11:15:00,193.48,193.85,193.48,193.71,14207.0,185.0638,185.4177,185.0638,185.2838,14207.0
2023-06-01 11:20:00,193.72,194.21,193.72,194.18,14064.0,185.2933,185.762,185.2933,185.7333,14064.0
2023-06-01 11:25:00,194.18,194.2,193.94,194.17,13602.0,185.7333,185.7525,185.5038,185.7238,13602.0
2023-06-01 11:30:00,194.19,194.3,194.08,194.24,6731.0,185.7429,185.8481,185.6377,185.7907,6731.0
2023-06-01 11:35:00,194.24,194.29,194.06,194.12,6748.0,185.7907,185.8385,185.6185,185.6759,6748.0
2023-06-01 11:40:00,194.15,194.36,194.14,194.24,5463.0,185.7046,185.9055,185.6951,185.7907,5463.0
2023-06-01 11:45:00,194.25,194.49,194.2,194.48,6073.0,185.8003,186.0298,185.7525,186.0203,6073.0
2023-06-01 11:50:00,194.44,194.77,194.42,194.75,23748.0,185.982,186.2977,185.9629,186.2785,23748.0
2023-06-01 11:55:00,194.78,194.93,194.65,194.69,17103.0,186.3072,186.4507,186.1829,186.2211,17103.0
2023-06-01 12:00:00,194.65,194.68,194.42,194.42,5720.0,186.1829,186.2116,185.9629,185.9629,5720.0
2023-06-01 12:05:00,194.42,194.49,194.31,194.37,6299.0,185.9629,186.0298,185.8577,185.9151,6299.0
2023-06-01 12:10:00,194.38,194.38,193.95,194.13,6286.0,185.9246,185.9246,185.5133,185.6855,6286.0
2023-06-01 12:15:00,194.11,194.27,193.89,194.22,7483.0,185.6664,185.8194,185.4559,185.7716,7483.0
2023-06-01 12:20:00,194.19,194.39,194.15,194.16,5947.0,185.7429,185.9342,185.7046,185.7142,5947.0
2023-06-01 12:25:00,194.14,194.38,194.13,194.38,5931.0,185.6951,185.9246,185.6855,185.9246,5931.0
2023-06-01 12:30:00,194.42,194.48,194.25,194.27,6792.0,185.9629,186.0203,185.8003,185.8194,6792.0
2023-06-01 12:35:00,194.31,194.47,194.23,194.32,4757.0,185.8577,186.0107,185.7812,185.8672,4757.0
2023-06-01 12:40:00,194.31,194.37,194.23,194.33,4645.0,185.8577,185.9151,185.7812,185.8768,4645.0
2023-06-01 12:45:00,194.31,194.33,194.17,194.28,5464.0,185.8577,185.8768,185.7238,185.829,5464.0
2023-06-01 12:50:00,194.3,194.37,194.23,194.29,8134.0,185.8481,185.9151,185.7812,185.8385,8134.0
2023-06-01 12:55:00,194.23,194.38,194.16,194.38,6148.0,185.7812,185.9246,185.7142,185.9246,6148.0
2023-06-01 13:00:00,194.4,194.41,194.22,194.26,3465.0,185.9438,185.9533,185.7716,185.8098,3465.0
2023-06-01 13:05:00,194.27,194.3,194.16,194.19,3485.0,185.8194,185.8481,185.7142,185.7429,3485.0
2023-06-01 13:10:00,194.18,194.35,194.18,194.35,4277.0,185.7333,185.8959,185.7333,185.8959,4277.0
2023-06-01 13:15:00,194.34,194.67,194.31,194.65,19837.0,185.8864,186.202,185.8577,186.1829,19837.0
2023-06-01 13:20:00,194.58,194.99,194.58,194.76,13620.0,186.1159,186.5081,186.1159,186.2881,13620.0
2023-06-01 13:25:00,194.67,194.86,194.64,194.84,4933.0,186.202,186.3837,186.1733,186.3646,4933.0
2023-06-01 13:30:00,194.79,194.81,194.6,194.7,4132.0,186.3168,186.3359,186.1351,186.2307,4132.0
2023-06-01 13:35:00,194.7,194.71,194.35,194.39,15431.0,186.2307,186.2403,185.8959,185.9342,15431.0
2023-06-01 13:40:00,194.4,194.76,194.37,194.76,11297.0,185.9438,186.2881,185.9151,186.2881,11297.0
2023-06-01 13:45:00,194.75,194.92,194.75,194.92,5417.0,186.2785,186.4411,186.2785,186.4411,5417.0
2023-06-01 13:50:00,194.94,195.01,194.85,194.92,6130.0,186.4603,186.5272,186.3742,186.4411,6130.0
2023-06-01 13:55:00,194.97,195.0,194.84,194.96,6171.0,186.489,186.5177,186.3646,186.4794,6171.0
2023-06-01 14:00:00,194.98,195.03,194.82,194.84,11036.0,186.4985,186.5464,186.3455,186.3646,11036.0
2023-06-01 14:05:00,194.85,195.01,194.85,194.91,7546.0,186.3742,186.5272,186.3742,186.4316,7546.0
2023-06-01 14:10:00,194.89,195.06,194.88,195.0,7785.0,186.4124,186.575,186.4029,186.5177,7785.0
2023-06-01 14:15:00,195.03,195.03,194.67,194.69,5413.0,186.5464,186.5464,186.202,186.2211,5413.0
2023-06-01 14:20:00,194.72,195.08,194.68,195.08,8354.0,186.2498,186.5942,186.2116,186.5942,8354.0
2023-06-01 14:25:00,195.09,195.23,195.05,195.1,8766.0,186.6037,186.7377,186.5655,186.6133,8766.0
2023-06-01 14:30:00,195.13,195.27,195.06,195.25,7399.0,186.642,186.7759,186.575,186.7568,7399.0
2023-06-01 14:35:00,195.26,195.4,195.13,195.27,16394.0,186.7663,186.9003,186.642,186.7759,16394.0
2023-06-01 14:40:00,195.22,195.33,195.12,195.33,7644.0,186.7281,186.8333,186.6324,186.8333,7644.0
2023-06-01 14:45:00,195.36,195.4,195.29,195.34,7578.0,186.862,186.9003,186.795,186.8429,7578.0
2023-06-01 14:50:00,195.34,195.58,195.28,195.58,7991.0,186.8429,187.0724,186.7855,187.0724,7991.0
2023-06-01 14:55:00,195.57,195.6,195.46,195.56,14465.0,187.0629,187.0916,186.9576,187.0533,14465.0
2023-06-01 15:00:00,195.55,195.84,195.52,195.81,6654.0,187.0437,187.3211,187.015,187.2924,6654.0
2023-06-01 15:05:00,195.82,195.83,195.65,195.66,8328.0,187.302,187.3116,187.1394,187.1489,8328.0
2023-06-01 15:10:00,195.66,195.73,195.64,195.65,4541.0,187.1489,187.2159,187.1298,187.1394,4541.0
2023-06-01 15:15:00,195.64,195.67,195.5,195.51,6370.0,187.1298,187.1585,186.9959,187.0055,6370.0
2023-06-01 15:20:00,195.5,195.78,195.5,195.7,18812.0,186.9959,187.2637,186.9959,187.1872,18812.0
2023-06-01 15:25:00,195.7,195.91,195.69,195.88,30394.0,187.1872,187.3881,187.1776,187.3594,30394.0
2023-06-01 15:30:00,195.9,195.96,195.7,195.74,46504.0,187.3785,187.4359,187.1872,187.2255,46504.0
2023-06-01 15:35:00,195.72,195.72,195.5,195.59,17443.0,187.2063,187.2063,186.9959,187.082,17443.0
2023-06-01 15:40:00,195.59,195.82,195.53,195.72,13388.0,187.082,187.302,187.0246,187.2063,13388.0
2023-06-01 15:45:00,195.75,195.91,195.73,195.82,15875.0,187.235,187.3881,187.2159,187.302,15875.0
2023-06-01 15:50:00,195.92,196.02,195.56,195.83,47459.0,187.3976,187.4933,187.0533,187.3116,47459.0
2023-06-01 15:55:00,195.84,196.06,195.58,195.75,161433.0,187.3211,187.5315,187.0724,187.235,161433.0
2023-06-02 09:30:00,197.18,198.69,196.88,198.02,36206.0,188.6028,190.0471,188.3159,189.4063,36206.0
2023-06-02 09:35:00,198.03,198.68,198.03,198.57,30921.0,189.4159,190.0376,189.4159,189.9324,30921.0
2023-06-02 09:40:00,198.42,198.55,198.01,198.32,18340.0,189.7889,189.9132,189.3967,189.6932,18340.0
2023-06-02 09:45:00,198.24,198.8,198.1,198.54,18179.0,189.6167,190.1524,189.4828,189.9037,18179.0
2023-06-02 09:50:00,198.5,198.79,198.3,198.31,20347.0,189.8654,190.1428,189.6741,189.6837,20347.0
2023-06-02 09:55:00,198.19,198.4,198.0,198.25,7364.0,189.5689,189.7698,189.3872,189.6263,7364.0
2023-06-02 10:00:00,198.3,198.41,197.64,198.33,19032.0,189.6741,189.7793,189.0428,189.7028,19032.0
2023-06-02 10:05:00,198.4,199.05,198.37,198.9,78912.0,189.7698,190.3915,189.7411,190.248,78912.0
2023-06-02 10:10:00,198.98,199.8,198.89,199.78,45355.0,190.3245,191.1089,190.2384,191.0897,45355.0
2023-06-02 10:15:00,199.79,200.0,199.36,199.45,91635.0,191.0993,191.3002,190.688,190.7741,91635.0
2023-06-02 10:20:00,199.41,199.55,198.5,198.82,12227.0,190.7358,190.8697,189.8654,190.1715,12227.0
2023-06-02 10:25:00,198.8,199.29,198.8,199.18,8829.0,190.1524,190.621,190.1524,190.5158,8829.0
2023-06-02 10:30:00,199.18,199.23,198.97,199.04,10880.0,190.5158,190.5637,190.315,190.3819,10880.0
2023-06-02 10:35:00,199.12,199.4,199.11,199.37,8862.0,190.4584,190.7263,190.4489,190.6976,8862.0
2023-06-02 10:40:00,199.34,199.37,199.19,199.24,10108.0,190.6689,190.6976,190.5254,190.5732,10108.0
2023-06-02 10:45:00,199.23,199.48,199.21,199.42,10132.0,190.5637,190.8028,190.5445,190.7454,10132.0
2023-06-02 10:50:00,199.38,199.44,199.27,199.37,22191.0,190.7071,190.7645,190.6019,190.6976,22191.0
2023-06-02 10:55:00,199.37,199.4,199.08,199.08,9067.0,190.6976,190.7263,190.4202,190.4202,9067.0
2023-06-02 11:00:00,199.03,199.81,198.99,199.78,12562.0,190.3724,191.1184,190.3341,191.0897,12562.0
2023-06-02 11:05:00,199.78,199.79,199.49,199.55,13792.0,191.0897,191.0993,190.8123,190.8697,13792.0
2023-06-02 11:10:00,199.46,199.6,199.42,199.52,10605.0,190.7837,190.9176,190.7454,190.841,10605.0
2023-06-02 11:15:00,199.43,199.54,199.27,199.31,6434.0,190.755,190.8602,190.6019,190.6402,6434.0
2023-06-02 11:20:00,199.33,199.51,199.08,199.09,9195.0,190.6593,190.8315,190.4202,190.4297,9195.0
2023-06-02 11:25:00,199.08,199.39,198.94,199.28,9609.0,190.4202,190.7167,190.2863,190.6115,9609.0
2023-06-02 11:30:00,199.28,199.44,199.07,199.16,10964.0,190.6115,190.7645,190.4106,190.4967,10964.0
2023-06-02 11:35:00,199.14,199.17,198.89,199.05,20391.0,190.4776,190.5063,190.2384,190.3915,20391.0
2023-06-02 11:40:00,199.07,199.09,198.84,198.89,9511.0,190.4106,190.4297,190.1906,190.2384,9511.0
2023-06-02 11:45:00,198.89,199.01,198.7,198.85,15755.0,190.2384,190.3532,190.0567,190.2002,15755.0
2023-06-02 11:50:00,198.88,198.97,198.8,198.83,8735.0,190.2289,190.315,190.1524,190.1811,8735.0
2023-06-02 11:55:00,198.78,198.96,198.77,198.87,8358.0,190.1332,190.3054,190.1237,190.2193,8358.0
2023-06-02 12:00:00,198.93,198.99,198.76,198.9,12577.0,190.2767,190.3341,190.1141,190.248,12577.0
2023-06-02 12:05:00,198.94,199.13,198.93,198.95,7847.0,190.2863,190.468,190.2767,190.2958,7847.0
2023-06-02 12:10:00,198.93,199.15,198.9,199.04,7619.0,190.2767,190.4871,190.248,190.3819,7619.0
2023-06-02 12:15:00,198.99,199.1,198.83,199.06,11058.0,190.3341,190.4393,190.1811,190.4011,11058.0
2023-06-02 12:20:00,199.06,199.11,199.0,199.04,7528.0,190.4011,190.4489,190.3437,190.3819,7528.0
2023-06-02 12:25:00,199.02,199.29,198.97,199.21,10028.0,190.3628,190.621,190.315,190.5445,10028.0
2023-06-02 12:30:00,199.23,199.34,199.12,199.26,11695.0,190.5637,190.6689,190.4584,190.5924,11695.0
2023-06-02 12:35:00,199.27,199.49,199.26,199.45,7227.0,190.6019,190.8123,190.5924,190.7741,7227.0
2023-06-02 12:40:00,199.48,199.59,199.45,199.49,7968.0,190.8028,190.908,190.7741,190.8123,7968.0
2023-06-02 12:45:00,199.57,199.72,199.44,199.7,7758.0,190.8889,191.0323,190.7645,191.0132,7758.0
2023-06-02 12:50:00,199.73,199.91,199.73,199.86,5381.0,191.0419,191.2141,191.0419,191.1663,5381.0
2023-06-02 12:55:00,199.84,200.0,199.84,199.97,11828.0,191.1471,191.3002,191.1471,191.2715,11828.0
2023-06-02 13:00:00,199.95,199.97,199.81,199.86,5368.0,191.2523,191.2715,191.1184,191.1663,5368.0
2023-06-02 13:05:00,199.86,200.08,199.85,200.0,28856.0,191.1663,191.3767,191.1567,191.3002,28856.0
2023-06-02 13:10:00,200.0,200.01,199.86,199.95,19512.0,191.3002,191.3097,191.1663,191.2523,19512.0
2023-06-02 13:15:00,199.96,200.42,199.96,200.42,11024.0,191.2619,191.7019,191.2619,191.7019,11024.0
2023-06-02 13:20:00,200.39,200.7,200.39,200.69,10167.0,191.6732,191.9697,191.6732,191.9601,10167.0
2023-06-02 13:25:00,200.72,200.72,200.45,200.54,8007.0,191.9888,191.9888,191.7306,191.8167,8007.0
2023-06-02 13:30:00,200.58,200.68,200.41,200.51,5331.0,191.8549,191.9506,191.6923,191.788,5331.0
2023-06-02 13:35:00,200.52,200.61,200.42,200.55,9685.0,191.7975,191.8836,191.7019,191.8262,9685.0
2023-06-02 13:40:00,200.55,200.58,200.45,200.51,6337.0,191.8262,191.8549,191.7306,191.788,6337.0
2023-06-02 13:45:00,200.51,200.51,200.26,200.31,9252.0,191.788,191.788,191.5489,191.5967,9252.0
2023-06-02 13:50:00,200.38,200.39,200.19,200.26,14877.0,191.6636,191.6732,191.4819,191.5489,14877.0
2023-06-02 13:55:00,200.28,200.56,200.21,200.5,15969.0,191.568,191.8358,191.501,191.7784,15969.0
2023-06-02 14:00:00,200.56,200.63,200.4,200.59,15917.0,191.8358,191.9028,191.6828,191.8645,15917.0
2023-06-02 14:05:00,200.6,200.62,200.38,200.47,19644.0,191.8741,191.8932,191.6636,191.7497,19644.0
2023-06-02 14:10:00,200.45,200.47,199.9,200.0,21699.0,191.7306,191.7497,191.2045,191.3002,21699.0
2023-06-02 14:15:00,200.0,200.05,199.7,199.78,5886.0,191.3002,191.348,191.0132,191.0897,5886.0
2023-06-02 14:20:00,199.71,200.02,199.7,199.74,6272.0,191.0228,191.3193,191.0132,191.0515,6272.0
2023-06-02 14:25:00,199.74,199.79,199.27,199.28,21414.0,191.0515,191.0993,190.6019,190.6115,21414.0
2023-06-02 14:30:00,199.31,199.46,199.23,199.4,21874.0,190.6402,190.7837,190.5637,190.7263,21874.0
2023-06-02 14:35:00,199.36,199.76,199.29,199.66,8982.0,190.688,191.0706,190.621,190.975,8982.0
2023-06-02 14:40:00,199.75,199.75,199.54,199.54,9464.0,191.061,191.061,190.8602,190.8602,9464.0
2023-06-02 14:45:00,199.55,199.64,199.43,199.5,15513.0,190.8697,190.9558,190.755,190.8219,15513.0
2023-06-02 14:50:00,199.52,199.52,199.3,199.31,8288.0,190.841,190.841,190.6306,190.6402,8288.0
2023-06-02 14:55:00,199.41,199.52,199.32,199.52,13552.0,190.7358,190.841,190.6497,190.841,13552.0
2023-06-02 15:00:00,199.57,199.92,199.54,199.86,14073.0,190.8889,191.2236,190.8602,191.1663,14073.0
2023-06-02 15:05:00,199.85,200.0,199.68,199.7,14791.0,191.1567,191.3002,190.9941,191.0132,14791.0
2023-06-02 15:10:00,199.73,199.75,199.61,199.75,5929.0,191.0419,191.061,190.9271,191.061,5929.0
2023-06-02 15:15:00,199.74,199.93,199.74,199.88,9049.0,191.0515,191.2332,191.0515,191.1854,9049.0
2023-06-02 15:20:00,199.9,199.91,199.69,199.69,7861.0,191.2045,191.2141,191.0036,191.0036,7861.0
2023-06-02 15:25:00,199.65,199.65,199.51,199.51,10047.0,190.9654,190.9654,190.8315,190.8315,10047.0
2023-06-02 15:30:00,199.54,199.74,199.49,199.74,21665.0,190.8602,191.0515,190.8123,191.0515,21665.0
2023-06-02 15:35:00,199.75,199.78,199.36,199.38,16336.0,191.061,191.0897,190.688,190.7071,16336.0
2023-06-02 15:40:00,199.41,199.5,199.31,199.33,23960.0,190.7358,190.8219,190.6402,190.6593,23960.0
2023-06-02 15:45:00,199.31,199.31,199.1,199.15,27783.0,190.6402,190.6402,190.4393,190.4871,27783.0
2023-06-02 15:50:00,199.04,199.2,198.93,199.13,62943.0,190.3819,190.535,190.2767,190.468,62943.0
2023-06-02 15:55:00,199.11,199.11,198.56,198.6,162268.0,190.4489,190.4489,189.9228,189.9611,162268.0
2023-06-05 09:30:00,198.74,199.27,198.63,199.05,32218.0,190.095,190.6019,189.9898,190.3915,32218.0
2023-06-05 09:35:00,199.2,199.5,198.91,199.41,9792.0,190.535,190.8219,190.2576,190.7358,9792.0
2023-06-05 09:40:00,199.17,199.29,198.74,198.9,24702.0,190.5063,190.621,190.095,190.248,24702.0
2023-06-05 09:45:00,199.04,199.42,198.77,199.42,11739.0,190.3819,190.7454,190.1237,190.7454,11739.0
2023-06-05 09:50:00,198.94,199.18,198.93,199.09,4400.0,190.2863,190.5158,190.2767,190.4297,4400.0
2023-06-05 09:55:00,199.42,199.42,199.0,199.14,13520.0,190.7454,190.7454,190.3437,190.4776,13520.0
2023-06-05 10:00:00,198.87,200.22,198.87,199.15,12368.0,190.2193,191.5106,190.2193,190.4871,12368.0
2023-06-05 10:05:00,199.08,199.37,198.81,198.97,11147.0,190.4202,190.6976,190.1619,190.315,11147.0
2023-06-05 10:10:00,198.96,199.21,198.86,199.11,34405.0,190.3054,190.5445,190.2098,190.4489,34405.0
2023-06-05 10:15:00,199.09,199.41,199.05,199.33,10459.0,190.4297,190.7358,190.3915,190.6593,10459.0
2023-06-05 10:20:00,199.36,199.58,199.3,199.58,20014.0,190.688,190.8984,190.6306,190.8984,20014.0
2023-06-05 10:25:00,199.57,199.66,198.69,199.16,12781.0,190.8889,190.975,190.0471,190.4967,12781.0
2023-06-05 10:30:00,199.16,199.52,199.08,199.47,17810.0,190.4967,190.841,190.4202,190.7932,17810.0
2023-06-05 10:35:00,199.54,199.54,199.04,199.05,22730.0,190.8602,190.8602,190.3819,190.3915,22730.0
2023-06-05 10:40:00,199.25,199.25,198.9,199.09,23368.0,190.5828,190.5828,190.248,190.4297,23368.0
2023-06-05 10:45:00,198.99,199.71,198.94,199.62,14347.0,190.3341,191.0228,190.2863,190.9367,14347.0
2023-06-05 10:50:00,199.63,199.81,199.23,199.45,13978.0,190.9463,191.1184,190.5637,190.7741,13978.0
2023-06-05 10:55:00,199.51,199.51,199.08,199.08,17678.0,190.8315,190.8315,190.4202,190.4202,17678.0
2023-06-05 11:00:00,199.12,199.67,199.0,199.13,6942.0,190.4584,190.9845,190.3437,190.468,6942.0
2023-06-05 11:05:00,199.01,199.64,199.01,199.64,8178.0,190.3532,190.9558,190.3532,190.9558,8178.0
2023-06-05 11:10:00,199.7,199.76,199.39,199.42,11257.0,191.0132,191.0706,190.7167,190.7454,11257.0
2023-06-05 11:15:00,199.42,199.5,198.95,199.04,14236.0,190.7454,190.8219,190.2958,190.3819,14236.0
2023-06-05 11:20:00,199.04,199.11,198.83,198.88,7104.0,190.3819,190.4489,190.1811,190.2289,7104.0
2023-06-05 11:25:00,198.88,198.9,198.56,198.74,17962.0,190.2289,190.248,189.9228,190.095,17962.0
2023-06-05 11:30:00,198.66,198.9,198.55,198.55,11079.0,190.0185,190.248,189.9132,189.9132,11079.0
2023-06-05 11:35:00,198.58,198.62,198.18,198.23,11401.0,189.9419,189.9802,189.5593,189.6072,11401.0
2023-06-05 11:40:00,198.23,198.93,198.17,198.93,17812.0,189.6072,190.2767,189.5498,190.2767,17812.0
2023-06-05 11:45:00,198.92,199.1,198.82,198.97,17993.0,190.2671,190.4393,190.1715,190.315,17993.0
2023-06-05 11:50:00,198.98,199.25,198.82,199.25,7781.0,190.3245,190.5828,190.1715,190.5828,7781.0
2023-06-05 11:55:00,199.3,199.51,199.2,199.51,17449.0,190.6306,190.8315,190.535,190.8315,17449.0
2023-06-05 12:00:00,199.54,199.6,199.19,199.19,12396.0,190.8602,190.9176,190.5254,190.5254,12396.0
2023-06-05 12:05:00,199.19,199.27,198.85,199.06,8527.0,190.5254,190.6019,190.2002,190.4011,8527.0
2023-06-05 12:10:00,198.98,199.27,198.98,199.27,9247.0,190.3245,190.6019,190.3245,190.6019,9247.0
2023-06-05 12:15:00,199.27,199.31,199.12,199.15,13119.0,190.6019,190.6402,190.4584,190.4871,13119.0
2023-06-05 12:20:00,199.19,199.19,198.72,198.96,22718.0,190.5254,190.5254,190.0758,190.3054,22718.0
2023-06-05 12:25:00,198.84,198.98,198.84,198.91,4715.0,190.1906,190.3245,190.1906,190.2576,4715.0
2023-06-05 12:30:00,198.9,198.96,198.85,198.94,5092.0,190.248,190.3054,190.2002,190.2863,5092.0
2023-06-05 12:35:00,198.94,199.06,198.88,199.02,14794.0,190.2863,190.4011,190.2289,190.3628,14794.0
2023-06-05 12:40:00,199.0,199.13,199.0,199.13,5622.0,190.3437,190.468,190.3437,190.468,5622.0
2023-06-05 12:45:00,199.15,199.25,199.13,199.19,5150.0,190.4871,190.5828,190.468,190.5254,5150.0
2023-06-05 12:50:00,199.3,199.49,199.3,199.43,5523.0,190.6306,190.8123,190.6306,190.755,5523.0
2023-06-05 12:55:00,199.47,199.7,199.47,199.7,19501.0,190.7932,191.0132,190.7932,191.0132,19501.0
2023-06-05 13:00:00,199.69,199.81,199.63,199.68,9128.0,191.0036,191.1184,190.9463,190.9941,9128.0
2023-06-05 13:05:00,199.66,199.77,199.53,199.63,5622.0,190.975,191.0802,190.8506,190.9463,5622.0
2023-06-05 13:10:00,199.62,199.62,199.39,199.49,6468.0,190.9367,190.9367,190.7167,190.8123,6468.0
2023-06-05 13:15:00,199.53,199.63,199.41,199.58,8735.0,190.8506,190.9463,190.7358,190.8984,8735.0
2023-06-05 13:20:00,199.63,199.63,199.42,199.42,7134.0,190.9463,190.9463,190.7454,190.7454,7134.0
2023-06-05 13:25:00,199.37,199.42,198.94,199.2,8489.0,190.6976,190.7454,190.2863,190.535,8489.0
2023-06-05 13:30:00,199.2,199.28,199.09,199.1,21153.0,190.535,190.6115,190.4297,190.4393,21153.0
2023-06-05 13:35:00,199.13,199.2,199.0,199.2,14996.0,190.468,190.535,190.3437,190.535,14996.0
2023-06-05 13:40:00,199.2,199.56,199.13,199.56,9253.0,190.535,190.8793,190.468,190.8793,9253.0
2023-06-05 13:45:00,199.5,199.63,199.4,199.53,20610.0,190.8219,190.9463,190.7263,190.8506,20610.0
2023-06-05 13:50:00,199.56,199.56,199.31,199.39,7144.0,190.8793,190.8793,190.6402,190.7167,7144.0
2023-06-05 13:55:00,199.39,199.59,199.37,199.43,6292.0,190.7167,190.908,190.6976,190.755,6292.0
2023-06-05 14:00:00,199.47,199.55,199.44,199.53,4782.0,190.7932,190.8697,190.7645,190.8506,4782.0
2023-06-05 14:05:00,199.5,199.5,199.34,199.42,12085.0,190.8219,190.8219,190.6689,190.7454,12085.0
2023-06-05 14:10:00,199.53,199.55,199.33,199.39,5633.0,190.8506,190.8697,190.6593,190.7167,5633.0
2023-06-05 14:15:00,199.29,199.36,199.08,199.13,5294.0,190.621,190.688,190.4202,190.468,5294.0
2023-06-05 14:20:00,199.12,199.12,198.99,199.09,4551.0,190.4584,190.4584,190.3341,190.4297,4551.0
2023-06-05 14:25:00,199.09,199.4,199.05,199.4,12050.0,190.4297,190.7263,190.3915,190.7263,12050.0
2023-06-05 14:30:00,199.42,199.53,198.91,199.02,15385.0,190.7454,190.8506,190.2576,190.3628,15385.0
2023-06-05 14:35:00,198.97,199.21,198.87,198.89,12430.0,190.315,190.5445,190.2193,190.2384,12430.0
2023-06-05 14:40:00,198.88,199.1,198.87,199.07,4791.0,190.2289,190.4393,190.2193,190.4106,4791.0
2023-06-05 14:45:00,199.03,199.03,198.65,198.66,4973.0,190.3724,190.3724,190.0089,190.0185,4973.0
2023-06-05 14:50:00,198.62,198.67,198.36,198.65,14377.0,189.9802,190.028,189.7315,190.0089,14377.0
2023-06-05 14:55:00,198.71,198.84,198.71,198.81,5702.0,190.0663,190.1906,190.0663,190.1619,5702.0
2023-06-05 15:00:00,198.85,198.93,198.47,198.48,10342.0,190.2002,190.2767,189.8367,189.8463,10342.0
2023-06-05 15:05:00,198.46,198.63,198.38,198.5,5039.0,189.8272,189.9898,189.7506,189.8654,5039.0
2023-06-05 15:10:00,198.5,198.77,198.43,198.75,6648.0,189.8654,190.1237,189.7985,190.1045,6648.0
2023-06-05 15:15:00,198.58,198.62,198.49,198.52,6676.0,189.9419,189.9802,189.8558,189.8845,6676.0
2023-06-05 15:20:00,198.48,198.65,198.48,198.64,5934.0,189.8463,190.0089,189.8463,189.9993,5934.0
2023-06-05 15:25:00,198.67,198.86,198.57,198.82,19927.0,190.028,190.2098,189.9324,190.1715,19927.0
2023-06-05 15:30:00,198.76,199.03,198.71,198.85,9069.0,190.1141,190.3724,190.0663,190.2002,9069.0
2023-06-05 15:35:00,198.89,198.98,198.81,198.95,10279.0,190.2384,190.3245,190.1619,190.2958,10279.0
2023-06-05 15:40:00,198.96,199.12,198.96,199.02,17710.0,190.3054,190.4584,190.3054,190.3628,17710.0
2023-06-05 15:45:00,199.02,199.28,198.92,199.17,26691.0,190.3628,190.6115,190.2671,190.5063,26691.0
2023-06-05 15:50:00,199.28,199.28,198.77,198.77,26804.0,190.6115,190.6115,190.1237,190.1237,26804.0
2023-06-05 15:55:00,198.76,199.01,198.72,198.76,83459.0,190.1141,190.3532,190.0758,190.1141,83459.0
2023-06-06 09:30:00,197.04,197.04,196.22,196.88,57915.0,188.4689,188.4689,187.6846,188.3159,57915.0
2023-06-06 09:35:00,196.72,196.99,196.26,196.67,26539.0,188.1628,188.4211,187.7229,188.115,26539.0
2023-06-06 09:40:00,196.62,197.23,196.55,197.21,32410.0,188.0672,188.6507,188.0002,188.6315,32410.0
2023-06-06 09:45:00,197.25,197.33,197.08,197.24,19129.0,188.6698,188.7463,188.5072,188.6602,19129.0
2023-06-06 09:50:00,197.25,197.73,197.25,197.43,13754.0,188.6698,189.1289,188.6698,188.842,13754.0
2023-06-06 09:55:00,197.38,197.38,196.64,196.85,33641.0,188.7941,188.7941,188.0863,188.2872,33641.0
2023-06-06 10:00:00,196.93,197.29,196.8,197.14,17376.0,188.3637,188.708,188.2394,188.5646,17376.0
2023-06-06 10:05:00,197.18,197.36,196.89,197.36,19251.0,188.6028,188.775,188.3254,188.775,19251.0
2023-06-06 10:10:00,197.39,197.7,197.04,197.04,12718.0,188.8037,189.1002,188.4689,188.4689,12718.0
2023-06-06 10:15:00,196.92,197.07,196.84,196.99,17339.0,188.3541,188.4976,188.2776,188.4211,17339.0
2023-06-06 10:20:00,197.09,197.14,196.12,196.12,29871.0,188.5167,188.5646,187.5889,187.5889,29871.0
2023-06-06 10:25:00,196.14,196.34,196.0,196.09,26634.0,187.6081,187.7994,187.4742,187.5602,26634.0
2023-06-06 10:30:00,196.17,196.6,196.07,196.4,28757.0,187.6368,188.0481,187.5411,187.8568,28757.0
2023-06-06 10:35:00,196.41,196.59,196.37,196.59,38419.0,187.8663,188.0385,187.8281,188.0385,38419.0
2023-06-06 10:40:00,196.62,196.62,196.39,196.53,22969.0,188.0672,188.0672,187.8472,187.9811,22969.0
2023-06-06 10:45:00,196.6,197.09,196.6,197.09,11231.0,188.0481,188.5167,188.0481,188.5167,11231.0
2023-06-06 10:50:00,197.07,197.09,196.82,196.94,9227.0,188.4976,188.5167,188.2585,188.3733,9227.0
2023-06-06 10:55:00,196.91,196.92,196.58,196.75,7221.0,188.3446,188.3541,188.0289,188.1915,7221.0
2023-06-06 11:00:00,196.83,196.99,196.45,196.68,15045.0,188.2681,188.4211,187.9046,188.1246,15045.0
2023-06-06 11:05:00,196.72,196.72,196.4,196.4,9479.0,188.1628,188.1628,187.8568,187.8568,9479.0
2023-06-06 11:10:00,196.4,196.48,196.37,196.39,9241.0,187.8568,187.9333,187.8281,187.8472,9241.0
2023-06-06 11:15:00,196.4,196.47,196.37,196.4,26066.0,187.8568,187.9237,187.8281,187.8568,26066.0
2023-06-06 11:20:00,196.4,196.5,195.95,195.97,29183.0,187.8568,187.9524,187.4263,187.4455,29183.0
2023-06-06 11:25:00,195.98,196.2,195.81,196.2,13304.0,187.455,187.6655,187.2924,187.6655,13304.0
2023-06-06 11:30:00,196.2,196.31,195.68,195.7,4867.0,187.6655,187.7707,187.1681,187.1872,4867.0
2023-06-06 11:35:00,195.7,195.97,195.68,195.91,13292.0,187.1872,187.4455,187.1681,187.3881,13292.0
2023-06-06 11:40:00,195.94,195.94,195.6,195.72,11196.0,187.4168,187.4168,187.0916,187.2063,11196.0
2023-06-06 11:45:00,195.74,196.25,195.67,196.24,8192.0,187.2255,187.7133,187.1585,187.7037,8192.0
2023-06-06 11:50:00,196.23,196.25,195.95,195.98,10862.0,187.6942,187.7133,187.4263,187.455,10862.0
2023-06-06 11:55:00,196.0,196.0,195.6,195.6,11139.0,187.4742,187.4742,187.0916,187.0916,11139.0
2023-06-06 12:00:00,195.6,195.93,195.54,195.85,10062.0,187.0916,187.4072,187.0342,187.3307,10062.0
2023-06-06 12:05:00,195.78,195.78,195.54,195.72,5241.0,187.2637,187.2637,187.0342,187.2063,5241.0
2023-06-06 12:10:00,195.79,195.83,195.67,195.76,5048.0,187.2733,187.3116,187.1585,187.2446,5048.0
2023-06-06 12:15:00,195.73,196.03,195.73,195.96,11957.0,187.2159,187.5029,187.2159,187.4359,11957.0
2023-06-06 12:20:00,196.05,196.08,195.85,195.86,6941.0,187.522,187.5507,187.3307,187.3402,6941.0
2023-06-06 12:25:00,195.81,195.89,195.6,195.75,7520.0,187.2924,187.3689,187.0916,187.235,7520.0
2023-06-06 12:30:00,195.76,195.92,195.7,195.92,6785.0,187.2446,187.3976,187.1872,187.3976,6785.0
2023-06-06 12:35:00,195.88,195.89,195.63,195.75,6584.0,187.3594,187.3689,187.1203,187.235,6584.0
2023-06-06 12:40:00,195.72,195.92,195.68,195.85,6712.0,187.2063,187.3976,187.1681,187.3307,6712.0
2023-06-06 12:45:00,195.91,195.91,195.78,195.83,3570.0,187.3881,187.3881,187.2637,187.3116,3570.0
2023-06-06 12:50:00,195.81,195.92,195.71,195.72,7314.0,187.2924,187.3976,187.1968,187.2063,7314.0
2023-06-06 12:55:00,195.66,195.87,195.63,195.87,8983.0,187.1489,187.3498,187.1203,187.3498,8983.0
2023-06-06 13:00:00,195.86,195.86,195.79,195.84,7442.0,187.3402,187.3402,187.2733,187.3211,7442.0
2023-06-06 13:05:00,195.78,195.81,195.56,195.78,10474.0,187.2637,187.2924,187.0533,187.2637,10474.0
2023-06-06 13:10:00,195.83,195.9,195.74,195.9,8818.0,187.3116,187.3785,187.2255,187.3785,8818.0
2023-06-06 13:15:00,195.91,196.19,195.91,196.09,18316.0,187.3881,187.6559,187.3881,187.5602,18316.0
2023-06-06 13:20:00,196.03,196.04,195.58,195.65,9037.0,187.5029,187.5124,187.0724,187.1394,9037.0
2023-06-06 13:25:00,195.64,195.78,195.44,195.7,12246.0,187.1298,187.2637,186.9385,187.1872,12246.0
2023-06-06 13:30:00,195.7,195.72,195.28,195.33,5966.0,187.1872,187.2063,186.7855,186.8333,5966.0
2023-06-06 13:35:00,195.37,195.56,195.35,195.48,40644.0,186.8716,187.0533,186.8524,186.9768,40644.0
2023-06-06 13:40:00,195.5,195.5,195.16,195.3,15033.0,186.9959,186.9959,186.6707,186.8046,15033.0
2023-06-06 13:45:00,195.29,195.42,195.26,195.41,5932.0,186.795,186.9194,186.7663,186.9098,5932.0
2023-06-06 13:50:00,195.44,195.7,195.44,195.67,8122.0,186.9385,187.1872,186.9385,187.1585,8122.0
2023-06-06 13:55:00,195.66,195.7,195.51,195.56,16978.0,187.1489,187.1872,187.0055,187.0533,16978.0
2023-06-06 14:00:00,195.57,195.57,195.32,195.5,11035.0,187.0629,187.0629,186.8237,186.9959,11035.0
2023-06-06 14:05:00,195.52,195.55,195.28,195.38,73366.0,187.015,187.0437,186.7855,186.8811,73366.0
2023-06-06 14:10:00,195.37,195.76,195.35,195.75,11041.0,186.8716,187.2446,186.8524,187.235,11041.0
2023-06-06 14:15:00,195.75,195.82,195.54,195.67,8632.0,187.235,187.302,187.0342,187.1585,8632.0
2023-06-06 14:20:00,195.69,195.7,195.63,195.67,4338.0,187.1776,187.1872,187.1203,187.1585,4338.0
2023-06-06 14:25:00,195.68,195.94,195.66,195.91,9719.0,187.1681,187.4168,187.1489,187.3881,9719.0
2023-06-06 14:30:00,195.89,196.08,195.87,196.07,5469.0,187.3689,187.5507,187.3498,187.5411,5469.0
2023-06-06 14:35:00,196.07,196.12,195.93,195.98,4049.0,187.5411,187.5889,187.4072,187.455,4049.0
2023-06-06 14:40:00,195.94,195.99,195.85,195.9,4833.0,187.4168,187.4646,187.3307,187.3785,4833.0
2023-06-06 14:45:00,195.91,196.06,195.91,195.93,10041.0,187.3881,187.5315,187.3881,187.4072,10041.0
2023-06-06 14:50:00,195.9,196.04,195.9,195.98,4736.0,187.3785,187.5124,187.3785,187.455,4736.0
2023-06-06 14:55:00,195.96,196.16,195.94,196.12,10992.0,187.4359,187.6272,187.4168,187.5889,10992.0
2023-06-06 15:00:00,196.18,196.39,196.18,196.26,6664.0,187.6463,187.8472,187.6463,187.7229,6664.0
2023-06-06 15:05:00,196.26,196.32,196.15,196.16,6496.0,187.7229,187.7802,187.6176,187.6272,6496.0
2023-06-06 15:10:00,196.15,196.27,196.09,196.09,18524.0,187.6176,187.7324,187.5602,187.5602,18524.0
2023-06-06 15:15:00,196.11,196.4,196.11,196.39,17830.0,187.5794,187.8568,187.5794,187.8472,17830.0
2023-06-06 15:20:00,196.42,196.46,196.37,196.44,6543.0,187.8759,187.9142,187.8281,187.895,6543.0
2023-06-06 15:25:00,196.44,196.56,196.27,196.53,15418.0,187.895,188.0098,187.7324,187.9811,15418.0
2023-06-06 15:30:00,196.47,196.51,196.38,196.46,24418.0,187.9237,187.962,187.8376,187.9142,24418.0
2023-06-06 15:35:00,196.47,196.56,196.32,196.43,27440.0,187.9237,188.0098,187.7802,187.8855,27440.0
2023-06-06 15:40:00,196.4,196.59,196.37,196.58,24321.0,187.8568,188.0385,187.8281,188.0289,24321.0
2023-06-06 15:45:00,196.55,196.68,196.55,196.64,23951.0,188.0002,188.1246,188.0002,188.0863,23951.0
2023-06-06 15:50:00,196.64,196.91,196.6,196.7,93766.0,188.0863,188.3446,188.0481,188.1437,93766.0
2023-06-06 15:55:00,196.71,196.74,196.35,196.36,105550.0,188.1533,188.182,187.8089,187.8185,105550.0
2023-06-07 09:30:00,196.3,196.3,194.59,194.99,50156.0,187.7611,187.7611,186.1255,186.5081,50156.0
2023-06-07 09:35:00,195.0,195.39,194.61,195.39,10232.0,186.5177,186.8907,186.1446,186.8907,10232.0
2023-06-07 09:40:00,195.49,195.76,194.71,194.77,26561.0,186.9863,187.2446,186.2403,186.2977,26561.0
2023-06-07 09:45:00,194.75,194.94,194.13,194.8,31062.0,186.2785,186.4603,185.6855,186.3264,31062.0
2023-06-07 09:50:00,194.7,195.07,194.36,194.59,25147.0,186.2307,186.5846,185.9055,186.1255,25147.0
2023-06-07 09:55:00,194.59,195.38,194.59,195.23,25591.0,186.1255,186.8811,186.1255,186.7377,25591.0
2023-06-07 10:00:00,195.3,195.35,195.0,195.23,22295.0,186.8046,186.8524,186.5177,186.7377,22295.0
2023-06-07 10:05:00,195.36,195.49,195.08,195.44,12618.0,186.862,186.9863,186.5942,186.9385,12618.0
2023-06-07 10:10:00,195.46,195.75,195.35,195.47,15149.0,186.9576,187.235,186.8524,186.9672,15149.0
2023-06-07 10:15:00,195.42,195.98,195.39,195.67,17809.0,186.9194,187.455,186.8907,187.1585,17809.0
2023-06-07 10:20:00,195.63,196.11,195.49,195.88,45220.0,187.1203,187.5794,186.9863,187.3594,45220.0
2023-06-07 10:25:00,195.88,196.58,195.87,196.44,9247.0,187.3594,188.0289,187.3498,187.895,9247.0
2023-06-07 10:30:00,196.47,196.68,196.21,196.31,19837.0,187.9237,188.1246,187.675,187.7707,19837.0
2023-06-07 10:35:00,196.26,196.56,196.17,196.28,54505.0,187.7229,188.0098,187.6368,187.742,54505.0
2023-06-07 10:40:00,196.22,196.51,196.02,196.51,33763.0,187.6846,187.962,187.4933,187.962,33763.0
2023-06-07 10:45:00,196.57,197.1,196.57,197.09,12319.0,188.0194,188.5263,188.0194,188.5167,12319.0
2023-06-07 10:50:00,197.08,197.33,196.89,197.33,9488.0,188.5072,188.7463,188.3254,188.7463,9488.0
2023-06-07 10:55:00,197.29,197.88,197.27,197.87,15961.0,188.708,189.2724,188.6889,189.2628,15961.0
2023-06-07 11:00:00,197.97,198.01,197.76,197.82,12613.0,189.3585,189.3967,189.1576,189.215,12613.0
2023-06-07 11:05:00,197.86,197.9,197.45,197.45,23282.0,189.2533,189.2915,188.8611,188.8611,23282.0
2023-06-07 11:10:00,197.45,197.87,197.33,197.87,26824.0,188.8611,189.2628,188.7463,189.2628,26824.0
2023-06-07 11:15:00,197.84,197.91,197.71,197.84,7147.0,189.2341,189.3011,189.1098,189.2341,7147.0
2023-06-07 11:20:00,197.79,197.79,197.3,197.41,30274.0,189.1863,189.1863,188.7176,188.8228,30274.0
2023-06-07 11:25:00,197.4,197.93,197.34,197.86,6434.0,188.8133,189.3202,188.7559,189.2533,6434.0
2023-06-07 11:30:00,197.85,197.92,197.76,197.92,4602.0,189.2437,189.3106,189.1576,189.3106,4602.0
2023-06-07 11:35:00,197.89,198.13,197.83,198.12,8383.0,189.2819,189.5115,189.2246,189.5019,8383.0
2023-06-07 11:40:00,198.08,198.35,198.03,198.34,9724.0,189.4637,189.7219,189.4159,189.7124,9724.0
2023-06-07 11:45:00,198.44,198.51,198.24,198.24,20654.0,189.808,189.875,189.6167,189.6167,20654.0
2023-06-07 11:50:00,198.26,198.26,198.04,198.09,6634.0,189.6359,189.6359,189.4254,189.4732,6634.0
2023-06-07 11:55:00,198.06,198.09,197.61,197.64,10602.0,189.4446,189.4732,189.0141,189.0428,10602.0
2023-06-07 12:00:00,197.65,197.87,197.61,197.87,11775.0,189.0524,189.2628,189.0141,189.2628,11775.0
2023-06-07 12:05:00,197.87,197.97,197.7,197.83,15685.0,189.2628,189.3585,189.1002,189.2246,15685.0
2023-06-07 12:10:00,197.83,198.17,197.72,198.0,9735.0,189.2246,189.5498,189.1193,189.3872,9735.0
2023-06-07 12:15:00,198.0,198.77,198.0,198.66,43075.0,189.3872,190.1237,189.3872,190.0185,43075.0
2023-06-07 12:20:00,198.57,198.65,198.44,198.59,6994.0,189.9324,190.0089,189.808,189.9515,6994.0
2023-06-07 12:25:00,198.54,198.75,198.54,198.64,8249.0,189.9037,190.1045,189.9037,189.9993,8249.0
2023-06-07 12:30:00,198.7,199.02,198.7,198.9,8559.0,190.0567,190.3628,190.0567,190.248,8559.0
2023-06-07 12:35:00,198.86,199.43,198.77,199.42,15877.0,190.2098,190.755,190.1237,190.7454,15877.0
2023-06-07 12:40:00,199.4,199.55,199.39,199.52,4003.0,190.7263,190.8697,190.7167,190.841,4003.0
2023-06-07 12:45:00,199.59,199.71,199.21,199.23,14144.0,190.908,191.0228,190.5445,190.5637,14144.0
2023-06-07 12:50:00,199.16,199.16,198.78,198.83,9471.0,190.4967,190.4967,190.1332,190.1811,9471.0
2023-06-07 12:55:00,198.86,199.01,198.81,198.96,3489.0,190.2098,190.3532,190.1619,190.3054,3489.0
2023-06-07 13:00:00,198.91,198.93,198.45,198.55,5342.0,190.2576,190.2767,189.8176,189.9132,5342.0
2023-06-07 13:05:00,198.47,198.71,198.33,198.66,8177.0,189.8367,190.0663,189.7028,190.0185,8177.0
2023-06-07 13:10:00,198.61,198.66,198.32,198.61,4383.0,189.9706,190.0185,189.6932,189.9706,4383.0
2023-06-07 13:15:00,198.54,198.61,198.42,198.51,8227.0,189.9037,189.9706,189.7889,189.875,8227.0
2023-06-07 13:20:00,198.48,198.61,198.4,198.46,9063.0,189.8463,189.9706,189.7698,189.8272,9063.0
2023-06-07 13:25:00,198.47,198.89,198.28,198.74,22709.0,189.8367,190.2384,189.655,190.095,22709.0
2023-06-07 13:30:00,198.67,198.76,198.52,198.67,13891.0,190.028,190.1141,189.8845,190.028,13891.0
2023-06-07 13:35:00,198.71,199.0,198.68,198.9,14199.0,190.0663,190.3437,190.0376,190.248,14199.0
2023-06-07 13:40:00,198.92,199.29,198.81,199.29,21891.0,190.2671,190.621,190.1619,190.621,21891.0
2023-06-07 13:45:00,199.29,199.61,199.22,199.39,14421.0,190.621,190.9271,190.5541,190.7167,14421.0
2023-06-07 13:50:00,199.39,199.63,199.29,199.58,5419.0,190.7167,190.9463,190.621,190.8984,5419.0
2023-06-07 13:55:00,199.61,199.74,199.56,199.58,6713.0,190.9271,191.0515,190.8793,190.8984,6713.0
2023-06-07 14:00:00,199.57,199.76,199.39,199.48,8856.0,190.8889,191.0706,190.7167,190.8028,8856.0
2023-06-07 14:05:00,199.54,199.54,199.2,199.2,4979.0,190.8602,190.8602,190.535,190.535,4979.0
2023-06-07 14:10:00,199.22,199.56,199.18,199.56,18145.0,190.5541,190.8793,190.5158,190.8793,18145.0
2023-06-07 14:15:00,199.57,199.67,199.49,199.52,6920.0,190.8889,190.9845,190.8123,190.841,6920.0
2023-06-07 14:20:00,199.58,199.63,199.38,199.49,9154.0,190.8984,190.9463,190.7071,190.8123,9154.0
2023-06-07 14:25:00,199.49,199.63,199.37,199.63,9876.0,190.8123,190.9463,190.6976,190.9463,9876.0
2023-06-07 14:30:00,199.64,199.65,199.42,199.65,9576.0,190.9558,190.9654,190.7454,190.9654,9576.0
2023-06-07 14:35:00,199.67,199.97,199.41,199.94,15485.0,190.9845,191.2715,190.7358,191.2428,15485.0
2023-06-07 14:40:00,199.93,199.96,199.62,199.69,6546.0,191.2332,191.2619,190.9367,191.0036,6546.0
2023-06-07 14:45:00,199.64,199.64,199.45,199.54,5394.0,190.9558,190.9558,190.7741,190.8602,5394.0
2023-06-07 14:50:00,199.56,199.75,199.55,199.66,14260.0,190.8793,191.061,190.8697,190.975,14260.0
2023-06-07 14:55:00,199.61,199.76,199.57,199.68,6161.0,190.9271,191.0706,190.8889,190.9941,6161.0
2023-06-07 15:00:00,199.75,199.87,199.64,199.85,10720.0,191.061,191.1758,190.9558,191.1567,10720.0
2023-06-07 15:05:00,199.85,200.08,199.85,200.01,17128.0,191.1567,191.3767,191.1567,191.3097,17128.0
2023-06-07 15:10:00,200.01,200.17,199.95,200.04,14042.0,191.3097,191.4628,191.2523,191.3384,14042.0
2023-06-07 15:15:00,200.06,200.38,200.05,200.38,7312.0,191.3576,191.6636,191.348,191.6636,7312.0
2023-06-07 15:20:00,200.41,200.61,200.39,200.6,9274.0,191.6923,191.8836,191.6732,191.8741,9274.0
2023-06-07 15:25:00,200.57,200.63,200.47,200.61,16643.0,191.8454,191.9028,191.7497,191.8836,16643.0
2023-06-07 15:30:00,200.58,200.94,200.52,200.74,22562.0,191.8549,192.1993,191.7975,192.008,22562.0
2023-06-07 15:35:00,200.76,200.98,200.73,200.93,24396.0,192.0271,192.2375,191.9984,192.1897,24396.0
2023-06-07 15:40:00,200.95,201.19,200.9,201.03,29647.0,192.2088,192.4384,192.161,192.2854,29647.0
2023-06-07 15:45:00,201.01,201.36,200.93,201.35,38237.0,192.2662,192.601,192.1897,192.5914,38237.0
2023-06-07 15:50:00,201.49,201.65,201.22,201.23,45249.0,192.7253,192.8784,192.4671,192.4767,45249.0
2023-06-07 15:55:00,201.26,201.59,201.23,201.5,133240.0,192.5054,192.821,192.4767,192.7349,133240.0
2023-06-08 09:30:00,201.47,201.88,200.85,201.72,53697.0,192.7062,193.0984,192.1132,192.9453,53697.0
2023-06-08 09:35:00,201.75,201.86,200.0,200.02,26255.0,192.974,193.0793,191.3002,191.3193,26255.0
2023-06-08 09:40:00,200.18,200.3,198.84,198.88,31534.0,191.4723,191.5871,190.1906,190.2289,31534.0
2023-06-08 09:45:00,198.79,198.86,197.53,198.39,39308.0,190.1428,190.2098,188.9376,189.7602,39308.0
2023-06-08 09:50:00,198.4,199.21,198.13,199.17,25693.0,189.7698,190.5445,189.5115,190.5063,25693.0
2023-06-08 09:55:00,199.45,199.45,198.98,199.05,8929.0,190.7741,190.7741,190.3245,190.3915,8929.0
2023-06-08 10:00:00,198.98,199.39,198.97,199.39,17135.0,190.3245,190.7167,190.315,190.7167,17135.0
2023-06-08 10:05:00,199.44,199.99,199.34,199.99,35377.0,190.7645,191.2906,190.6689,191.2906,35377.0
2023-06-08 10:10:00,199.98,200.14,199.36,199.71,42310.0,191.281,191.4341,190.688,191.0228,42310.0
2023-06-08 10:15:00,199.81,200.2,199.63,200.14,13642.0,191.1184,191.4915,190.9463,191.4341,13642.0
2023-06-08 10:20:00,200.13,200.4,199.87,200.39,21527.0,191.4245,191.6828,191.1758,191.6732,21527.0
2023-06-08 10:25:00,200.29,200.33,199.94,199.95,17053.0,191.5775,191.6158,191.2428,191.2523,17053.0
2023-06-08 10:30:00,199.95,200.18,199.91,200.03,16174.0,191.2523,191.4723,191.2141,191.3289,16174.0
2023-06-08 10:35:00,200.05,200.13,199.91,199.98,11132.0,191.348,191.4245,191.2141,191.281,11132.0
2023-06-08 10:40:00,199.94,200.13,199.9,200.02,12578.0,191.2428,191.4245,191.2045,191.3193,12578.0
2023-06-08 10:45:00,200.05,200.19,199.97,200.14,8977.0,191.348,191.4819,191.2715,191.4341,8977.0
2023-06-08 10:50:00,200.19,200.23,200.05,200.19,12858.0,191.4819,191.5202,191.348,191.4819,12858.0
2023-06-08 10:55:00,200.22,200.45,200.13,200.34,9581.0,191.5106,191.7306,191.4245,191.6254,9581.0
2023-06-08 11:00:00,200.38,200.52,200.17,200.22,13735.0,191.6636,191.7975,191.4628,191.5106,13735.0
2023-06-08 11:05:00,200.21,200.33,199.95,200.04,10947.0,191.501,191.6158,191.2523,191.3384,10947.0
2023-06-08 11:10:00,200.04,200.17,200.01,200.11,10765.0,191.3384,191.4628,191.3097,191.4054,10765.0
2023-06-08 11:15:00,200.14,200.18,199.93,199.99,13693.0,191.4341,191.4723,191.2332,191.2906,13693.0
2023-06-08 11:20:00,199.97,200.19,199.96,200.18,12976.0,191.2715,191.4819,191.2619,191.4723,12976.0
2023-06-08 11:25:00,200.18,200.31,200.06,200.26,9646.0,191.4723,191.5967,191.3576,191.5489,9646.0
2023-06-08 11:30:00,200.27,200.33,200.1,200.17,7755.0,191.5584,191.6158,191.3958,191.4628,7755.0
2023-06-08 11:35:00,200.18,200.19,199.93,200.05,10317.0,191.4723,191.4819,191.2332,191.348,10317.0
2023-06-08 11:40:00,200.11,200.21,200.02,200.06,6126.0,191.4054,191.501,191.3193,191.3576,6126.0
2023-06-08 11:45:00,200.07,200.17,200.0,200.0,28678.0,191.3671,191.4628,191.3002,191.3002,28678.0
2023-06-08 11:50:00,199.93,200.06,199.83,199.99,46084.0,191.2332,191.3576,191.1376,191.2906,46084.0
2023-06-08 11:55:00,200.03,200.08,199.95,200.0,43264.0,191.3289,191.3767,191.2523,191.3002,43264.0
2023-06-08 12:00:00,200.0,200.08,199.96,200.06,11675.0,191.3002,191.3767,191.2619,191.3576,11675.0
2023-06-08 12:05:00,200.04,200.31,200.04,200.24,9294.0,191.3384,191.5967,191.3384,191.5297,9294.0
2023-06-08 12:10:00,200.25,200.35,200.14,200.14,4974.0,191.5393,191.6349,191.4341,191.4341,4974.0
2023-06-08 12:15:00,200.13,200.28,200.04,200.23,11361.0,191.4245,191.568,191.3384,191.5202,11361.0
2023-06-08 12:20:00,200.2,200.32,199.87,199.93,36286.0,191.4915,191.6062,191.1758,191.2332,36286.0
2023-06-08 12:25:00,199.91,200.02,199.85,199.99,8585.0,191.2141,191.3193,191.1567,191.2906,8585.0
2023-06-08 12:30:00,199.95,200.41,199.91,200.41,12134.0,191.2523,191.6923,191.2141,191.6923,12134.0
2023-06-08 12:35:00,200.41,200.52,200.38,200.5,4564.0,191.6923,191.7975,191.6636,191.7784,4564.0
2023-06-08 12:40:00,200.47,200.52,200.31,200.52,5434.0,191.7497,191.7975,191.5967,191.7975,5434.0
2023-06-08 12:45:00,200.5,200.57,200.39,200.45,5555.0,191.7784,191.8454,191.6732,191.7306,5555.0
2023-06-08 12:50:00,200.42,200.55,200.41,200.49,5574.0,191.7019,191.8262,191.6923,191.7688,5574.0
2023-06-08 12:55:00,200.52,200.56,200.46,200.53,6068.0,191.7975,191.8358,191.7402,191.8071,6068.0
2023-06-08 13:00:00,200.52,200.55,200.41,200.47,6840.0,191.7975,191.8262,191.6923,191.7497,6840.0
2023-06-08 13:05:00,200.48,200.55,200.46,200.52,5781.0,191.7593,191.8262,191.7402,191.7975,5781.0
2023-06-08 13:10:00,200.53,200.72,200.49,200.51,6740.0,191.8071,191.9888,191.7688,191.788,6740.0
2023-06-08 13:15:00,200.51,200.73,200.51,200.7,8565.0,191.788,191.9984,191.788,191.9697,8565.0
2023-06-08 13:20:00,200.7,200.73,200.57,200.7,7835.0,191.9697,191.9984,191.8454,191.9697,7835.0
2023-06-08 13:25:00,200.71,200.76,200.65,200.73,5322.0,191.9793,192.0271,191.9219,191.9984,5322.0
2023-06-08 13:30:00,200.77,200.98,200.77,200.89,6019.0,192.0367,192.2375,192.0367,192.1514,6019.0
2023-06-08 13:35:00,200.89,201.08,200.82,201.01,16404.0,192.1514,192.3332,192.0845,192.2662,16404.0
2023-06-08 13:40:00,201.05,201.11,201.01,201.06,3267.0,192.3045,192.3619,192.2662,192.3141,3267.0
2023-06-08 13:45:00,201.05,201.06,200.86,201.05,10704.0,192.3045,192.3141,192.1228,192.3045,10704.0
2023-06-08 13:50:00,201.04,201.13,201.04,201.06,6729.0,192.2949,192.381,192.2949,192.3141,6729.0
2023-06-08 13:55:00,201.09,201.16,201.0,201.16,6316.0,192.3427,192.4097,192.2567,192.4097,6316.0
2023-06-08 14:00:00,201.16,201.34,201.16,201.28,6550.0,192.4097,192.5819,192.4097,192.5245,6550.0
2023-06-08 14:05:00,201.31,201.32,201.16,201.23,7543.0,192.5532,192.5627,192.4097,192.4767,7543.0
2023-06-08 14:10:00,201.23,201.24,201.12,201.17,9350.0,192.4767,192.4862,192.3714,192.4193,9350.0
2023-06-08 14:15:00,201.17,201.2,201.08,201.14,8252.0,192.4193,192.448,192.3332,192.3906,8252.0
2023-06-08 14:20:00,201.14,201.25,201.06,201.25,6048.0,192.3906,192.4958,192.3141,192.4958,6048.0
2023-06-08 14:25:00,201.26,201.33,201.22,201.31,7878.0,192.5054,192.5723,192.4671,192.5532,7878.0
2023-06-08 14:30:00,201.28,201.33,201.24,201.3,10614.0,192.5245,192.5723,192.4862,192.5436,10614.0
2023-06-08 14:35:00,201.3,201.32,201.17,201.24,6393.0,192.5436,192.5627,192.4193,192.4862,6393.0
2023-06-08 14:40:00,201.23,201.3,201.18,201.29,10600.0,192.4767,192.5436,192.4288,192.534,10600.0
2023-06-08 14:45:00,201.29,201.3,201.22,201.28,5693.0,192.534,192.5436,192.4671,192.5245,5693.0
2023-06-08 14:50:00,201.25,201.3,201.18,201.29,10328.0,192.4958,192.5436,192.4288,192.534,10328.0
2023-06-08 14:55:00,201.29,201.29,201.19,201.22,4410.0,192.534,192.534,192.4384,192.4671,4410.0
2023-06-08 15:00:00,201.22,201.28,201.18,201.26,9456.0,192.4671,192.5245,192.4288,192.5054,9456.0
2023-06-08 15:05:00,201.25,201.27,200.97,201.0,16304.0,192.4958,192.5149,192.228,192.2567,16304.0
2023-06-08 15:10:00,201.02,201.02,200.89,200.9,12010.0,192.2758,192.2758,192.1514,192.161,12010.0
2023-06-08 15:15:00,200.9,201.01,200.87,200.93,21865.0,192.161,192.2662,192.1323,192.1897,21865.0
2023-06-08 15:20:00,200.96,201.15,200.92,201.13,42862.0,192.2184,192.4001,192.1801,192.381,42862.0
2023-06-08 15:25:00,201.14,201.2,201.08,201.1,7080.0,192.3906,192.448,192.3332,192.3523,7080.0
2023-06-08 15:30:00,201.07,201.09,200.76,200.77,16804.0,192.3236,192.3427,192.0271,192.0367,16804.0
2023-06-08 15:35:00,200.78,200.84,200.63,200.81,18780.0,192.0462,192.1036,191.9028,192.0749,18780.0
2023-06-08 15:40:00,200.81,201.05,200.77,201.0,24498.0,192.0749,192.3045,192.0367,192.2567,24498.0
2023-06-08 15:45:00,201.02,201.24,200.97,201.19,19878.0,192.2758,192.4862,192.228,192.4384,19878.0
2023-06-08 15:50:00,201.23,201.35,200.96,201.03,33986.0,192.4767,192.5914,192.2184,192.2854,33986.0
2023-06-08 15:55:00,201.01,201.08,200.93,200.98,72519.0,192.2662,192.3332,192.1897,192.2375,72519.0
2023-06-09 09:30:00,201.78,201.78,200.72,201.19,26917.0,193.0027,193.0027,191.9888,192.4384,26917.0
2023-06-09 09:35:00,201.37,201.38,200.94,201.31,5681.0,192.6106,192.6201,192.1993,192.5532,5681.0
2023-06-09 09:40:00,201.49,201.49,200.66,200.66,25432.0,192.7253,192.7253,191.9315,191.9315,25432.0
2023-06-09 09:45:00,200.49,200.55,200.04,200.32,17429.0,191.7688,191.8262,191.3384,191.6062,17429.0
2023-06-09 09:50:00,200.39,200.51,199.73,199.73,11484.0,191.6732,191.788,191.0419,191.0419,11484.0
2023-06-09 09:55:00,199.78,199.86,199.14,199.2,8966.0,191.0897,191.1663,190.4776,190.535,8966.0
2023-06-09 10:00:00,199.2,199.69,199.18,199.68,16575.0,190.535,191.0036,190.5158,190.9941,16575.0
2023-06-09 10:05:00,199.74,200.48,199.74,200.45,11932.0,191.0515,191.7593,191.0515,191.7306,11932.0
2023-06-09 10:10:00,200.48,200.48,200.15,200.44,6628.0,191.7593,191.7593,191.4436,191.721,6628.0
2023-06-09 10:15:00,200.41,200.54,200.39,200.43,7690.0,191.6923,191.8167,191.6732,191.7115,7690.0
2023-06-09 10:20:00,200.49,200.49,200.09,200.1,9563.0,191.7688,191.7688,191.3862,191.3958,9563.0
2023-06-09 10:25:00,200.18,200.38,200.01,200.29,21827.0,191.4723,191.6636,191.3097,191.5775,21827.0
2023-06-09 10:30:00,200.3,200.43,200.03,200.05,13685.0,191.5871,191.7115,191.3289,191.348,13685.0
2023-06-09 10:35:00,200.1,200.24,199.99,200.17,25751.0,191.3958,191.5297,191.2906,191.4628,25751.0
2023-06-09 10:40:00,200.2,200.45,200.13,200.3,14529.0,191.4915,191.7306,191.4245,191.5871,14529.0
2023-06-09 10:45:00,200.3,200.85,200.25,200.69,15725.0,191.5871,192.1132,191.5393,191.9601,15725.0
2023-06-09 10:50:00,200.62,200.62,200.38,200.55,5925.0,191.8932,191.8932,191.6636,191.8262,5925.0
2023-06-09 10:55:00,200.56,200.67,200.16,200.27,8083.0,191.8358,191.941,191.4532,191.5584,8083.0
2023-06-09 11:00:00,200.3,200.34,200.12,200.14,5368.0,191.5871,191.6254,191.4149,191.4341,5368.0
2023-06-09 11:05:00,200.08,200.11,199.65,199.8,9945.0,191.3767,191.4054,190.9654,191.1089,9945.0
2023-06-09 11:10:00,199.8,199.87,199.75,199.81,4551.0,191.1089,191.1758,191.061,191.1184,4551.0
2023-06-09 11:15:00,199.84,200.13,199.77,199.89,10072.0,191.1471,191.4245,191.0802,191.1949,10072.0
2023-06-09 11:20:00,199.85,199.86,199.35,199.35,6650.0,191.1567,191.1663,190.6784,190.6784,6650.0
2023-06-09 11:25:00,199.39,199.39,198.96,199.14,12194.0,190.7167,190.7167,190.3054,190.4776,12194.0
2023-06-09 11:30:00,199.09,199.15,198.71,198.8,14645.0,190.4297,190.4871,190.0663,190.1524,14645.0
2023-06-09 11:35:00,198.81,198.96,198.72,198.92,11675.0,190.1619,190.3054,190.0758,190.2671,11675.0
2023-06-09 11:40:00,198.89,199.3,198.89,199.01,16000.0,190.2384,190.6306,190.2384,190.3532,16000.0
2023-06-09 11:45:00,199.03,199.39,199.01,199.25,15691.0,190.3724,190.7167,190.3532,190.5828,15691.0
2023-06-09 11:50:00,199.26,199.33,199.06,199.11,4258.0,190.5924,190.6593,190.4011,190.4489,4258.0
2023-06-09 11:55:00,199.09,199.1,198.88,199.0,8786.0,190.4297,190.4393,190.2289,190.3437,8786.0
2023-06-09 12:00:00,199.05,199.06,198.74,198.96,9196.0,190.3915,190.4011,190.095,190.3054,9196.0
2023-06-09 12:05:00,199.06,199.14,198.9,198.9,7915.0,190.4011,190.4776,190.248,190.248,7915.0
2023-06-09 12:10:00,198.93,199.21,198.92,199.2,7401.0,190.2767,190.5445,190.2671,190.535,7401.0
2023-06-09 12:15:00,199.27,199.43,199.26,199.42,5557.0,190.6019,190.755,190.5924,190.7454,5557.0
2023-06-09 12:20:00,199.42,199.67,199.41,199.6,13423.0,190.7454,190.9845,190.7358,190.9176,13423.0
2023-06-09 12:25:00,199.61,199.64,199.27,199.39,10394.0,190.9271,190.9558,190.6019,190.7167,10394.0
2023-06-09 12:30:00,199.39,199.58,199.39,199.53,3725.0,190.7167,190.8984,190.7167,190.8506,3725.0
2023-06-09 12:35:00,199.51,199.57,199.38,199.52,3548.0,190.8315,190.8889,190.7071,190.841,3548.0
2023-06-09 12:40:00,199.48,199.61,199.46,199.51,6812.0,190.8028,190.9271,190.7837,190.8315,6812.0
2023-06-09 12:45:00,199.52,199.59,199.18,199.19,5699.0,190.841,190.908,190.5158,190.5254,5699.0
2023-06-09 12:50:00,199.24,199.26,199.1,199.23,10626.0,190.5732,190.5924,190.4393,190.5637,10626.0
2023-06-09 12:55:00,199.25,199.3,199.2,199.25,5091.0,190.5828,190.6306,190.535,190.5828,5091.0
2023-06-09 13:00:00,199.24,199.24,199.02,199.11,9855.0,190.5732,190.5732,190.3628,190.4489,9855.0
2023-06-09 13:05:00,199.12,199.29,199.11,199.28,4524.0,190.4584,190.621,190.4489,190.6115,4524.0
2023-06-09 13:10:00,199.23,199.49,199.23,199.35,17098.0,190.5637,190.8123,190.5637,190.6784,17098.0
2023-06-09 13:15:00,199.34,199.35,199.17,199.28,9421.0,190.6689,190.6784,190.5063,190.6115,9421.0
2023-06-09 13:20:00,199.24,199.27,199.12,199.16,5812.0,190.5732,190.6019,190.4584,190.4967,5812.0
2023-06-09 13:25:00,199.16,199.3,199.09,199.28,11474.0,190.4967,190.6306,190.4297,190.6115,11474.0
2023-06-09 13:30:00,199.28,199.48,199.25,199.25,13644.0,190.6115,190.8028,190.5828,190.5828,13644.0
2023-06-09 13:35:00,199.25,199.49,199.25,199.34,11629.0,190.5828,190.8123,190.5828,190.6689,11629.0
2023-06-09 13:40:00,199.39,199.61,199.38,199.56,28371.0,190.7167,190.9271,190.7071,190.8793,28371.0
2023-06-09 13:45:00,199.58,199.9,199.58,199.71,8490.0,190.8984,191.2045,190.8984,191.0228,8490.0
2023-06-09 13:50:00,199.75,199.75,199.39,199.53,8185.0,191.061,191.061,190.7167,190.8506,8185.0
2023-06-09 13:55:00,199.52,199.74,199.5,199.74,8264.0,190.841,191.0515,190.8219,191.0515,8264.0
2023-06-09 14:00:00,199.79,199.81,199.52,199.61,22382.0,191.0993,191.1184,190.841,190.9271,22382.0
2023-06-09 14:05:00,199.61,199.66,199.55,199.66,15917.0,190.9271,190.975,190.8697,190.975,15917.0
2023-06-09 14:10:00,199.67,199.67,199.53,199.6,10724.0,190.9845,190.9845,190.8506,190.9176,10724.0
2023-06-09 14:15:00,199.6,199.75,199.46,199.72,6185.0,190.9176,191.061,190.7837,191.0323,6185.0
2023-06-09 14:20:00,199.74,199.91,199.71,199.87,15508.0,191.0515,191.2141,191.0228,191.1758,15508.0
2023-06-09 14:25:00,199.92,199.96,199.63,199.65,16549.0,191.2236,191.2619,190.9463,190.9654,16549.0
2023-06-09 14:30:00,199.66,199.7,199.57,199.68,8698.0,190.975,191.0132,190.8889,190.9941,8698.0
2023-06-09 14:35:00,199.7,199.77,199.66,199.66,6771.0,191.0132,191.0802,190.975,190.975,6771.0
2023-06-09 14:40:00,199.61,199.63,199.47,199.47,9059.0,190.9271,190.9463,190.7932,190.7932,9059.0
2023-06-09 14:45:00,199.51,199.62,199.44,199.44,11999.0,190.8315,190.9367,190.7645,190.7645,11999.0
2023-06-09 14:50:00,199.45,199.61,199.43,199.47,11063.0,190.7741,190.9271,190.755,190.7932,11063.0
2023-06-09 14:55:00,199.47,199.61,199.46,199.57,7072.0,190.7932,190.9271,190.7837,190.8889,7072.0
2023-06-09 15:00:00,199.56,199.84,199.54,199.81,13236.0,190.8793,191.1471,190.8602,191.1184,13236.0
2023-06-09 15:05:00,199.79,199.81,199.33,199.33,17916.0,191.0993,191.1184,190.6593,190.6593,17916.0
2023-06-09 15:10:00,199.31,199.35,199.25,199.35,5291.0,190.6402,190.6784,190.5828,190.6784,5291.0
2023-06-09 15:15:00,199.39,199.49,199.26,199.39,14112.0,190.7167,190.8123,190.5924,190.7167,14112.0
2023-06-09 15:20:00,199.4,199.54,199.28,199.52,25343.0,190.7263,190.8602,190.6115,190.841,25343.0
2023-06-09 15:25:00,199.49,199.66,199.39,199.65,11826.0,190.8123,190.975,190.7167,190.9654,11826.0
2023-06-09 15:30:00,199.65,199.65,199.48,199.53,13822.0,190.9654,190.9654,190.8028,190.8506,13822.0
2023-06-09 15:35:00,199.52,199.77,199.5,199.7,12321.0,190.841,191.0802,190.8219,191.0132,12321.0
2023-06-09 15:40:00,199.72,199.79,199.69,199.69,8989.0,191.0323,191.0993,191.0036,191.0036,8989.0
2023-06-09 15:45:00,199.66,199.77,199.64,199.7,23606.0,190.975,191.0802,190.9558,191.0132,23606.0
2023-06-09 15:50:00,199.66,199.77,199.59,199.7,22358.0,190.975,191.0802,190.908,191.0132,22358.0
2023-06-09 15:55:00,199.71,199.76,199.54,199.64,76117.0,191.0228,191.0706,190.8602,190.9558,76117.0
2023-06-12 09:30:00,199.56,199.63,199.05,199.36,32411.0,190.8793,190.9463,190.3915,190.688,32411.0
2023-06-12 09:35:00,199.49,199.49,198.33,198.92,39107.0,190.8123,190.8123,189.7028,190.2671,39107.0
2023-06-12 09:40:00,199.05,199.23,198.7,198.8,13304.0,190.3915,190.5637,190.0567,190.1524,13304.0
2023-06-12 09:45:00,198.71,198.76,198.37,198.67,16812.0,190.0663,190.1141,189.7411,190.028,16812.0
2023-06-12 09:50:00,198.71,199.2,198.62,198.83,19900.0,190.0663,190.535,189.9802,190.1811,19900.0
2023-06-12 09:55:00,198.92,198.93,198.58,198.67,10371.0,190.2671,190.2767,189.9419,190.028,10371.0
2023-06-12 10:00:00,198.78,198.9,198.19,198.37,8630.0,190.1332,190.248,189.5689,189.7411,8630.0
2023-06-12 10:05:00,198.36,198.47,198.16,198.45,16996.0,189.7315,189.8367,189.5402,189.8176,16996.0
2023-06-12 10:10:00,198.41,198.71,198.28,198.69,9083.0,189.7793,190.0663,189.655,190.0471,9083.0
2023-06-12 10:15:00,198.7,198.96,198.56,198.77,7803.0,190.0567,190.3054,189.9228,190.1237,7803.0
2023-06-12 10:20:00,198.75,198.88,198.26,198.26,8259.0,190.1045,190.2289,189.6359,189.6359,8259.0
2023-06-12 10:25:00,198.27,198.49,198.19,198.32,12878.0,189.6454,189.8558,189.5689,189.6932,12878.0
2023-06-12 10:30:00,198.33,198.33,198.12,198.16,21569.0,189.7028,189.7028,189.5019,189.5402,21569.0
2023-06-12 10:35:00,198.16,198.16,197.66,197.68,9345.0,189.5402,189.5402,189.062,189.0811,9345.0
2023-06-12 10:40:00,197.73,197.89,197.64,197.72,6122.0,189.1289,189.2819,189.0428,189.1193,6122.0
2023-06-12 10:45:00,197.7,197.71,197.35,197.4,15520.0,189.1002,189.1098,188.7654,188.8133,15520.0
2023-06-12 10:50:00,197.38,197.54,197.2,197.26,13963.0,188.7941,188.9472,188.622,188.6794,13963.0
2023-06-12 10:55:00,197.21,197.51,197.21,197.4,16940.0,188.6315,188.9185,188.6315,188.8133,16940.0
2023-06-12 11:00:00,197.44,197.53,197.12,197.12,10253.0,188.8515,188.9376,188.5454,188.5454,10253.0
2023-06-12 11:05:00,197.08,197.13,196.65,196.87,21272.0,188.5072,188.555,188.0959,188.3063,21272.0
2023-06-12 11:10:00,196.9,197.09,196.67,196.68,9066.0,188.335,188.5167,188.115,188.1246,9066.0
2023-06-12 11:15:00,196.74,196.9,196.5,196.53,10604.0,188.182,188.335,187.9524,187.9811,10604.0
2023-06-12 11:20:00,196.53,196.57,196.12,196.12,28657.0,187.9811,188.0194,187.5889,187.5889,28657.0
2023-06-12 11:25:00,196.12,196.2,195.87,196.14,34184.0,187.5889,187.6655,187.3498,187.6081,34184.0
2023-06-12 11:30:00,196.19,196.28,195.98,196.08,30985.0,187.6559,187.742,187.455,187.5507,30985.0
2023-06-12 11:35:00,196.05,196.39,195.97,196.33,21394.0,187.522,187.8472,187.4455,187.7898,21394.0
2023-06-12 11:40:00,196.31,197.03,196.31,196.99,19328.0,187.7707,188.4594,187.7707,188.4211,19328.0
2023-06-12 11:45:00,196.99,197.09,196.95,197.07,11865.0,188.4211,188.5167,188.3828,188.4976,11865.0
2023-06-12 11:50:00,197.11,197.49,197.08,197.49,6141.0,188.5359,188.8993,188.5072,188.8993,6141.0
2023-06-12 11:55:00,197.39,197.4,197.21,197.3,9777.0,188.8037,188.8133,188.6315,188.7176,9777.0
2023-06-12 12:00:00,197.31,197.41,197.22,197.37,8174.0,188.7272,188.8228,188.6411,188.7846,8174.0
2023-06-12 12:05:00,197.33,197.79,197.33,197.71,21278.0,188.7463,189.1863,188.7463,189.1098,21278.0
2023-06-12 12:10:00,197.72,197.72,197.51,197.52,11283.0,189.1193,189.1193,188.9185,188.928,11283.0
2023-06-12 12:15:00,197.48,197.48,197.38,197.4,10586.0,188.8898,188.8898,188.7941,188.8133,10586.0
2023-06-12 12:20:00,197.41,197.62,197.39,197.62,7974.0,188.8228,189.0237,188.8037,189.0237,7974.0
2023-06-12 12:25:00,197.66,197.8,197.5,197.5,4922.0,189.062,189.1959,188.9089,188.9089,4922.0
2023-06-12 12:30:00,197.49,197.5,197.36,197.39,5132.0,188.8993,188.9089,188.775,188.8037,5132.0
2023-06-12 12:35:00,197.43,197.45,197.35,197.35,2613.0,188.842,188.8611,188.7654,188.7654,2613.0
2023-06-12 12:40:00,197.4,197.52,197.3,197.41,5926.0,188.8133,188.928,188.7176,188.8228,5926.0
2023-06-12 12:45:00,197.45,197.47,197.4,197.4,3541.0,188.8611,188.8802,188.8133,188.8133,3541.0
2023-06-12 12:50:00,197.41,197.41,197.17,197.17,5491.0,188.8228,188.8228,188.5933,188.5933,5491.0
2023-06-12 12:55:00,197.22,197.36,197.13,197.31,16456.0,188.6411,188.775,188.555,188.7272,16456.0
2023-06-12 13:00:00,197.27,197.34,197.18,197.2,4328.0,188.6889,188.7559,188.6028,188.622,4328.0
2023-06-12 13:05:00,197.23,197.27,197.14,197.27,7222.0,188.6507,188.6889,188.5646,188.6889,7222.0
2023-06-12 13:10:00,197.26,197.3,197.2,197.21,7268.0,188.6794,188.7176,188.622,188.6315,7268.0
2023-06-12 13:15:00,197.24,197.24,197.15,197.2,5652.0,188.6602,188.6602,188.5741,188.622,5652.0
2023-06-12 13:20:00,197.21,197.24,197.14,197.22,5400.0,188.6315,188.6602,188.5646,188.6411,5400.0
2023-06-12 13:25:00,197.22,197.27,197.17,197.19,5680.0,188.6411,188.6889,188.5933,188.6124,5680.0
2023-06-12 13:30:00,197.15,197.15,196.93,197.02,18537.0,188.5741,188.5741,188.3637,188.4498,18537.0
2023-06-12 13:35:00,197.05,197.18,197.05,197.1,5014.0,188.4785,188.6028,188.4785,188.5263,5014.0
2023-06-12 13:40:00,197.13,197.17,197.01,197.09,6737.0,188.555,188.5933,188.4402,188.5167,6737.0
2023-06-12 13:45:00,197.15,197.21,197.11,197.17,5961.0,188.5741,188.6315,188.5359,188.5933,5961.0
2023-06-12 13:50:00,197.2,197.2,197.03,197.12,7522.0,188.622,188.622,188.4594,188.5454,7522.0
2023-06-12 13:55:00,197.13,197.22,197.11,197.14,6611.0,188.555,188.6411,188.5359,188.5646,6611.0
2023-06-12 14:00:00,197.15,197.16,196.94,196.96,7538.0,188.5741,188.5837,188.3733,188.3924,7538.0
2023-06-12 14:05:00,196.93,197.03,196.87,197.03,19077.0,188.3637,188.4594,188.3063,188.4594,19077.0
2023-06-12 14:10:00,197.04,197.12,196.99,197.02,17330.0,188.4689,188.5454,188.4211,188.4498,17330.0
2023-06-12 14:15:00,197.03,197.39,197.02,197.33,10557.0,188.4594,188.8037,188.4498,188.7463,10557.0
2023-06-12 14:20:00,197.34,197.4,197.21,197.22,8916.0,188.7559,188.8133,188.6315,188.6411,8916.0
2023-06-12 14:25:00,197.24,197.37,197.21,197.26,5935.0,188.6602,188.7846,188.6315,188.6794,5935.0
2023-06-12 14:30:00,197.27,197.36,197.27,197.31,5231.0,188.6889,188.775,188.6889,188.7272,5231.0
2023-06-12 14:35:00,197.29,197.58,197.29,197.52,11652.0,188.708,188.9854,188.708,188.928,11652.0
2023-06-12 14:40:00,197.55,197.81,197.51,197.66,7004.0,188.9567,189.2054,188.9185,189.062,7004.0
2023-06-12 14:45:00,197.69,198.05,197.65,198.01,6990.0,189.0906,189.435,189.0524,189.3967,6990.0
2023-06-12 14:50:00,198.0,198.31,197.91,198.23,16962.0,189.3872,189.6837,189.3011,189.6072,16962.0
2023-06-12 14:55:00,198.24,198.54,198.16,198.54,14704.0,189.6167,189.9037,189.5402,189.9037,14704.0
2023-06-12 15:00:00,198.5,198.79,198.5,198.64,17487.0,189.8654,190.1428,189.8654,189.9993,17487.0
2023-06-12 15:05:00,198.63,198.63,198.4,198.52,21890.0,189.9898,189.9898,189.7698,189.8845,21890.0
2023-06-12 15:10:00,198.52,198.94,198.52,198.88,13630.0,189.8845,190.2863,189.8845,190.2289,13630.0
2023-06-12 15:15:00,198.89,199.0,198.71,198.75,12286.0,190.2384,190.3437,190.0663,190.1045,12286.0
2023-06-12 15:20:00,198.7,198.86,198.53,198.85,18384.0,190.0567,190.2098,189.8941,190.2002,18384.0
2023-06-12 15:25:00,198.88,198.96,198.8,198.84,13010.0,190.2289,190.3054,190.1524,190.1906,13010.0
2023-06-12 15:30:00,198.88,198.92,198.66,198.82,21189.0,190.2289,190.2671,190.0185,190.1715,21189.0
2023-06-12 15:35:00,198.81,198.95,198.74,198.95,15512.0,190.1619,190.2958,190.095,190.2958,15512.0
2023-06-12 15:40:00,198.97,199.47,198.97,199.26,27345.0,190.315,190.7932,190.315,190.5924,27345.0
2023-06-12 15:45:00,199.28,199.31,199.12,199.12,22405.0,190.6115,190.6402,190.4584,190.4584,22405.0
2023-06-12 15:50:00,199.22,199.28,198.93,199.09,26247.0,190.5541,190.6115,190.2767,190.4297,26247.0
2023-06-12 15:55:00,199.06,199.08,198.82,198.97,95433.0,190.4011,190.4202,190.1715,190.315,95433.0
2023-06-13 09:30:00,197.39,197.81,194.6,196.34,121659.0,188.8037,189.2054,186.1351,187.7994,121659.0
2023-06-13 09:35:00,196.37,196.48,194.95,195.55,111399.0,187.8281,187.9333,186.4698,187.0437,111399.0
2023-06-13 09:40:00,195.69,197.13,195.46,196.97,79073.0,187.1776,188.555,186.9576,188.402,79073.0
2023-06-13 09:45:00,197.0,197.75,196.87,197.18,62273.0,188.4307,189.148,188.3063,188.6028,62273.0
2023-06-13 09:50:00,197.24,197.24,196.67,197.01,29169.0,188.6602,188.6602,188.115,188.4402,29169.0
2023-06-13 09:55:00,196.94,197.37,196.23,196.32,14779.0,188.3733,188.7846,187.6942,187.7802,14779.0
2023-06-13 10:00:00,196.4,196.43,195.09,195.19,49818.0,187.8568,187.8855,186.6037,186.6994,49818.0
2023-06-13 10:05:00,195.25,195.41,194.73,195.0,92657.0,186.7568,186.9098,186.2594,186.5177,92657.0
2023-06-13 10:10:00,194.92,195.21,194.79,195.12,124925.0,186.4411,186.7185,186.3168,186.6324,124925.0
2023-06-13 10:15:00,195.15,195.17,194.67,195.0,49280.0,186.6611,186.6803,186.202,186.5177,49280.0
2023-06-13 10:20:00,194.93,196.33,194.89,195.97,34298.0,186.4507,187.7898,186.4124,187.4455,34298.0
2023-06-13 10:25:00,195.92,196.8,195.84,196.76,23673.0,187.3976,188.2394,187.3211,188.2011,23673.0
2023-06-13 10:30:00,196.71,196.95,196.45,196.49,13495.0,188.1533,188.3828,187.9046,187.9428,13495.0
2023-06-13 10:35:00,196.47,197.14,196.35,196.92,16396.0,187.9237,188.5646,187.8089,188.3541,16396.0
2023-06-13 10:40:00,196.92,197.07,196.53,197.07,40608.0,188.3541,188.4976,187.9811,188.4976,40608.0
2023-06-13 10:45:00,197.06,197.68,197.06,197.31,25753.0,188.4881,189.0811,188.4881,188.7272,25753.0
2023-06-13 10:50:00,197.3,197.38,196.9,196.97,16827.0,188.7176,188.7941,188.335,188.402,16827.0
2023-06-13 10:55:00,196.99,197.98,196.95,197.98,26496.0,188.4211,189.368,188.3828,189.368,26496.0
2023-06-13 11:00:00,197.98,198.38,197.92,198.24,32461.0,189.368,189.7506,189.3106,189.6167,32461.0
2023-06-13 11:05:00,198.23,198.3,197.86,198.05,25368.0,189.6072,189.6741,189.2533,189.435,25368.0
2023-06-13 11:10:00,198.04,198.69,198.01,198.59,22174.0,189.4254,190.0471,189.3967,189.9515,22174.0
2023-06-13 11:15:00,198.6,198.81,198.4,198.81,17115.0,189.9611,190.1619,189.7698,190.1619,17115.0
2023-06-13 11:20:00,198.81,199.38,198.69,198.94,40296.0,190.1619,190.7071,190.0471,190.2863,40296.0
2023-06-13 11:25:00,198.9,199.08,198.74,198.74,11285.0,190.248,190.4202,190.095,190.095,11285.0
2023-06-13 11:30:00,198.7,198.71,198.21,198.27,20126.0,190.0567,190.0663,189.588,189.6454,20126.0
2023-06-13 11:35:00,198.32,198.32,197.6,197.64,8446.0,189.6932,189.6932,189.0046,189.0428,8446.0
2023-06-13 11:40:00,197.69,197.9,197.57,197.57,7044.0,189.0906,189.2915,188.9759,188.9759,7044.0
2023-06-13 11:45:00,197.52,197.57,197.26,197.45,8438.0,188.928,188.9759,188.6794,188.8611,8438.0
2023-06-13 11:50:00,197.46,197.71,197.35,197.35,25751.0,188.8707,189.1098,188.7654,188.7654,25751.0
2023-06-13 11:55:00,197.42,197.47,197.0,197.08,24577.0,188.8324,188.8802,188.4307,188.5072,24577.0
2023-06-13 12:00:00,197.1,197.18,196.89,197.12,15807.0,188.5263,188.6028,188.3254,188.5454,15807.0
2023-06-13 12:05:00,197.12,197.48,197.12,197.4,10934.0,188.5454,188.8898,188.5454,188.8133,10934.0
2023-06-13 12:10:00,197.4,197.51,197.28,197.37,14128.0,188.8133,188.9185,188.6985,188.7846,14128.0
2023-06-13 12:15:00,197.37,197.54,197.35,197.5,11075.0,188.7846,188.9472,188.7654,188.9089,11075.0
2023-06-13 12:20:00,197.47,198.36,197.47,198.23,14913.0,188.8802,189.7315,188.8802,189.6072,14913.0
2023-06-13 12:25:00,198.23,198.6,198.23,198.54,27531.0,189.6072,189.9611,189.6072,189.9037,27531.0
2023-06-13 12:30:00,198.6,198.83,198.49,198.58,14402.0,189.9611,190.1811,189.8558,189.9419,14402.0
2023-06-13 12:35:00,198.65,198.84,198.64,198.79,3175.0,190.0089,190.1906,189.9993,190.1428,3175.0
2023-06-13 12:40:00,198.86,199.0,198.86,199.0,5278.0,190.2098,190.3437,190.2098,190.3437,5278.0
2023-06-13 12:45:00,198.98,198.98,198.62,198.7,6712.0,190.3245,190.3245,189.9802,190.0567,6712.0
2023-06-13 12:50:00,198.69,198.69,198.51,198.56,6109.0,190.0471,190.0471,189.875,189.9228,6109.0
2023-06-13 12:55:00,198.53,198.64,198.44,198.58,4428.0,189.8941,189.9993,189.808,189.9419,4428.0
2023-06-13 13:00:00,198.62,198.67,198.48,198.67,3716.0,189.9802,190.028,189.8463,190.028,3716.0
2023-06-13 13:05:00,198.74,198.81,198.59,198.66,20679.0,190.095,190.1619,189.9515,190.0185,20679.0
2023-06-13 13:10:00,198.62,198.7,198.47,198.64,13144.0,189.9802,190.0567,189.8367,189.9993,13144.0
2023-06-13 13:15:00,198.65,198.73,198.44,198.53,12299.0,190.0089,190.0854,189.808,189.8941,12299.0
2023-06-13 13:20:00,198.49,198.65,198.46,198.46,8384.0,189.8558,190.0089,189.8272,189.8272,8384.0
2023-06-13 13:25:00,198.52,198.84,198.35,198.74,17720.0,189.8845,190.1906,189.7219,190.095,17720.0
2023-06-13 13:30:00,198.74,198.74,198.6,198.63,6313.0,190.095,190.095,189.9611,189.9898,6313.0
2023-06-13 13:35:00,198.61,198.71,198.58,198.63,5303.0,189.9706,190.0663,189.9419,189.9898,5303.0
2023-06-13 13:40:00,198.64,198.83,198.58,198.73,8686.0,189.9993,190.1811,189.9419,190.0854,8686.0
2023-06-13 13:45:00,198.75,198.83,198.68,198.77,6000.0,190.1045,190.1811,190.0376,190.1237,6000.0
2023-06-13 13:50:00,198.8,198.82,198.57,198.58,4136.0,190.1524,190.1715,189.9324,189.9419,4136.0
2023-06-13 13:55:00,198.61,198.61,198.43,198.56,6752.0,189.9706,189.9706,189.7985,189.9228,6752.0
2023-06-13 14:00:00,198.56,198.77,198.38,198.76,14078.0,189.9228,190.1237,189.7506,190.1141,14078.0
2023-06-13 14:05:00,198.81,198.9,198.73,198.86,15327.0,190.1619,190.248,190.0854,190.2098,15327.0
2023-06-13 14:10:00,198.85,199.11,198.74,199.08,17347.0,190.2002,190.4489,190.095,190.4202,17347.0
2023-06-13 14:15:00,199.06,199.22,198.93,199.19,14514.0,190.4011,190.5541,190.2767,190.5254,14514.0
2023-06-13 14:20:00,199.22,199.39,199.22,199.32,21771.0,190.5541,190.7167,190.5541,190.6497,21771.0
2023-06-13 14:25:00,199.34,199.54,199.34,199.37,11889.0,190.6689,190.8602,190.6689,190.6976,11889.0
2023-06-13 14:30:00,199.33,199.33,198.82,199.06,18639.0,190.6593,190.6593,190.1715,190.4011,18639.0
2023-06-13 14:35:00,199.06,199.07,198.5,198.76,20063.0,190.4011,190.4106,189.8654,190.1141,20063.0
2023-06-13 14:40:00,198.79,198.86,198.42,198.71,37076.0,190.1428,190.2098,189.7889,190.0663,37076.0
2023-06-13 14:45:00,198.69,198.9,198.54,198.76,30619.0,190.0471,190.248,189.9037,190.1141,30619.0
2023-06-13 14:50:00,198.76,198.87,198.59,198.71,16940.0,190.1141,190.2193,189.9515,190.0663,16940.0
2023-06-13 14:55:00,198.71,198.94,198.67,198.84,18994.0,190.0663,190.2863,190.028,190.1906,18994.0
2023-06-13 15:00:00,198.84,199.16,198.8,199.14,17059.0,190.1906,190.4967,190.1524,190.4776,17059.0
2023-06-13 15:05:00,199.15,199.29,199.08,199.27,18030.0,190.4871,190.621,190.4202,190.6019,18030.0
2023-06-13 15:10:00,199.31,199.32,199.03,199.26,13490.0,190.6402,190.6497,190.3724,190.5924,13490.0
2023-06-13 15:15:00,199.26,199.28,198.91,198.91,12201.0,190.5924,190.6115,190.2576,190.2576,12201.0
2023-06-13 15:20:00,198.91,199.24,198.91,198.99,17041.0,190.2576,190.5732,190.2576,190.3341,17041.0
2023-06-13 15:25:00,198.99,199.01,198.66,198.69,17339.0,190.3341,190.3532,190.0185,190.0471,17339.0
2023-06-13 15:30:00,198.7,198.88,198.58,198.84,38265.0,190.0567,190.2289,189.9419,190.1906,38265.0
2023-06-13 15:35:00,198.84,199.01,198.72,198.92,28360.0,190.1906,190.3532,190.0758,190.2671,28360.0
2023-06-13 15:40:00,198.94,199.26,198.91,199.15,46044.0,190.2863,190.5924,190.2576,190.4871,46044.0
2023-06-13 15:45:00,199.16,199.26,198.96,198.96,47217.0,190.4967,190.5924,190.3054,190.3054,47217.0
2023-06-13 15:50:00,198.98,199.25,198.74,199.23,87497.0,190.3245,190.5828,190.095,190.5637,87497.0
2023-06-13 15:55:00,199.21,199.24,198.86,198.93,146775.0,190.5445,190.5732,190.2098,190.2767,146775.0
2023-06-14 09:30:00,200.14,200.51,199.31,200.31,51585.0,191.4341,191.788,190.6402,191.5967,51585.0
2023-06-14 09:35:00,200.29,201.94,200.29,201.76,40819.0,191.5775,193.1558,191.5775,192.9836,40819.0
2023-06-14 09:40:00,201.67,201.67,200.78,201.54,14502.0,192.8975,192.8975,192.0462,192.7732,14502.0
2023-06-14 09:45:00,201.54,202.25,201.52,202.23,20935.0,192.7732,193.4523,192.754,193.4332,20935.0
2023-06-14 09:50:00,202.29,202.52,202.04,202.39,26218.0,193.4905,193.7105,193.2514,193.5862,26218.0
2023-06-14 09:55:00,202.33,202.43,201.99,202.14,34391.0,193.5288,193.6245,193.2036,193.3471,34391.0
2023-06-14 10:00:00,202.17,202.17,201.46,201.71,27368.0,193.3758,193.3758,192.6967,192.9358,27368.0
2023-06-14 10:05:00,201.72,201.92,201.45,201.81,25327.0,192.9453,193.1366,192.6871,193.0314,25327.0
2023-06-14 10:10:00,201.69,201.84,201.29,201.35,30850.0,192.9166,193.0601,192.534,192.5914,30850.0
2023-06-14 10:15:00,201.41,201.97,201.28,201.82,24641.0,192.6488,193.1845,192.5245,193.041,24641.0
2023-06-14 10:20:00,201.82,202.53,201.71,202.32,23956.0,193.041,193.7201,192.9358,193.5192,23956.0
2023-06-14 10:25:00,202.37,202.56,201.82,202.0,26852.0,193.5671,193.7488,193.041,193.2132,26852.0
2023-06-14 10:30:00,202.08,202.19,201.74,201.81,37469.0,193.2897,193.3949,192.9645,193.0314,37469.0
2023-06-14 10:35:00,201.77,201.88,201.65,201.79,15593.0,192.9932,193.0984,192.8784,193.0123,15593.0
2023-06-14 10:40:00,201.79,202.06,201.55,201.61,26327.0,193.0123,193.2706,192.7827,192.8401,26327.0
2023-06-14 10:45:00,201.61,202.38,201.61,202.07,30779.0,192.8401,193.5766,192.8401,193.2801,30779.0
2023-06-14 10:50:00,202.06,202.76,201.92,202.41,47371.0,193.2706,193.9401,193.1366,193.6053,47371.0
2023-06-14 10:55:00,202.41,203.05,202.41,202.81,37286.0,193.6053,194.2175,193.6053,193.9879,37286.0
2023-06-14 11:00:00,202.85,203.52,202.81,203.01,44932.0,194.0262,194.667,193.9879,194.1792,44932.0
2023-06-14 11:05:00,203.07,203.21,202.49,202.53,17894.0,194.2366,194.3705,193.6819,193.7201,17894.0
2023-06-14 11:10:00,202.51,202.6,202.36,202.56,21928.0,193.701,193.7871,193.5575,193.7488,21928.0
2023-06-14 11:15:00,202.53,203.2,202.52,203.2,12433.0,193.7201,194.361,193.7105,194.361,12433.0
2023-06-14 11:20:00,203.34,203.49,203.2,203.48,12814.0,194.4949,194.6384,194.361,194.6288,12814.0
2023-06-14 11:25:00,203.44,203.61,203.27,203.5,21649.0,194.5905,194.7531,194.4279,194.6479,21649.0
2023-06-14 11:30:00,203.51,203.82,203.48,203.56,16930.0,194.6575,194.954,194.6288,194.7053,16930.0
2023-06-14 11:35:00,203.6,203.63,203.32,203.61,24812.0,194.7436,194.7723,194.4757,194.7531,24812.0
2023-06-14 11:40:00,203.59,203.63,203.47,203.56,6439.0,194.734,194.7723,194.6192,194.7053,6439.0
2023-06-14 11:45:00,203.56,203.73,203.51,203.69,8675.0,194.7053,194.8679,194.6575,194.8297,8675.0
2023-06-14 11:50:00,203.72,203.73,203.6,203.66,12821.0,194.8583,194.8679,194.7436,194.801,12821.0
2023-06-14 11:55:00,203.65,203.68,203.42,203.47,4354.0,194.7914,194.8201,194.5714,194.6192,4354.0
2023-06-14 12:00:00,203.5,203.53,203.28,203.39,20241.0,194.6479,194.6766,194.4375,194.5427,20241.0
2023-06-14 12:05:00,203.34,203.35,203.08,203.19,5274.0,194.4949,194.5044,194.2462,194.3514,5274.0
2023-06-14 12:10:00,203.22,203.37,203.07,203.35,7416.0,194.3801,194.5236,194.2366,194.5044,7416.0
2023-06-14 12:15:00,203.31,203.76,203.31,203.65,13603.0,194.4662,194.8966,194.4662,194.7914,13603.0
2023-06-14 12:20:00,203.61,203.61,203.26,203.54,8104.0,194.7531,194.7531,194.4184,194.6862,8104.0
2023-06-14 12:25:00,203.69,203.88,203.6,203.62,13415.0,194.8297,195.0114,194.7436,194.7627,13415.0
2023-06-14 12:30:00,203.7,203.7,203.39,203.46,4990.0,194.8392,194.8392,194.5427,194.6097,4990.0
2023-06-14 12:35:00,203.49,203.52,203.33,203.38,10156.0,194.6384,194.667,194.4853,194.5331,10156.0
2023-06-14 12:40:00,203.43,203.5,203.26,203.32,2776.0,194.581,194.6479,194.4184,194.4757,2776.0
2023-06-14 12:45:00,203.34,203.59,203.32,203.53,9591.0,194.4949,194.734,194.4757,194.6766,9591.0
2023-06-14 12:50:00,203.52,203.52,203.37,203.48,6315.0,194.667,194.667,194.5236,194.6288,6315.0
2023-06-14 12:55:00,203.48,203.67,203.42,203.66,11661.0,194.6288,194.8105,194.5714,194.801,11661.0
2023-06-14 13:00:00,203.69,203.89,203.64,203.87,10872.0,194.8297,195.021,194.7818,195.0018,10872.0
2023-06-14 13:05:00,203.89,203.94,203.7,203.85,31292.0,195.021,195.0688,194.8392,194.9827,31292.0
2023-06-14 13:10:00,203.81,203.96,203.76,203.88,14483.0,194.9444,195.0879,194.8966,195.0114,14483.0
2023-06-14 13:15:00,203.85,204.03,203.85,203.9,10703.0,194.9827,195.1549,194.9827,195.0305,10703.0
2023-06-14 13:20:00,203.9,203.98,203.8,203.94,6760.0,195.0305,195.107,194.9349,195.0688,6760.0
2023-06-14 13:25:00,203.99,204.02,203.8,203.91,14551.0,195.1166,195.1453,194.9349,195.0401,14551.0
2023-06-14 13:30:00,203.87,203.95,203.81,203.95,7684.0,195.0018,195.0783,194.9444,195.0783,7684.0
2023-06-14 13:35:00,203.94,204.17,203.84,204.13,19079.0,195.0688,195.2888,194.9731,195.2505,19079.0
2023-06-14 13:40:00,204.2,204.54,204.17,204.22,24175.0,195.3175,195.6427,195.2888,195.3366,24175.0
2023-06-14 13:45:00,204.17,204.59,204.14,204.59,16038.0,195.2888,195.6905,195.2601,195.6905,16038.0
2023-06-14 13:50:00,204.54,204.91,204.38,204.64,21828.0,195.6427,195.9966,195.4896,195.7383,21828.0
2023-06-14 13:55:00,204.65,205.04,204.57,204.79,28753.0,195.7479,196.1209,195.6714,195.8818,28753.0
2023-06-14 14:00:00,204.65,204.75,202.84,203.42,31033.0,195.7479,195.8435,194.0166,194.5714,31033.0
2023-06-14 14:05:00,203.4,203.41,202.61,203.32,27184.0,194.5523,194.5618,193.7966,194.4757,27184.0
2023-06-14 14:10:00,203.39,203.59,203.04,203.33,12051.0,194.5427,194.734,194.2079,194.4853,12051.0
2023-06-14 14:15:00,203.3,203.41,202.67,202.9,40647.0,194.4566,194.5618,193.854,194.074,40647.0
2023-06-14 14:20:00,202.9,203.33,202.9,203.15,48915.0,194.074,194.4853,194.074,194.3131,48915.0
2023-06-14 14:25:00,203.09,203.15,202.81,202.89,16103.0,194.2558,194.3131,193.9879,194.0645,16103.0
2023-06-14 14:30:00,202.89,203.1,202.44,202.44,29527.0,194.0645,194.2653,193.634,193.634,29527.0
2023-06-14 14:35:00,202.4,203.2,202.4,202.81,15208.0,193.5958,194.361,193.5958,193.9879,15208.0
2023-06-14 14:40:00,202.81,203.74,202.72,203.49,15160.0,193.9879,194.8775,193.9018,194.6384,15160.0
2023-06-14 14:45:00,203.56,203.81,203.29,203.69,10645.0,194.7053,194.9444,194.4471,194.8297,10645.0
2023-06-14 14:50:00,203.77,204.09,203.24,203.61,25726.0,194.9062,195.2123,194.3992,194.7531,25726.0
2023-06-14 14:55:00,203.61,204.0,203.47,203.6,16943.0,194.7531,195.1262,194.6192,194.7436,16943.0
2023-06-14 15:00:00,203.55,203.78,203.4,203.74,12668.0,194.6957,194.9157,194.5523,194.8775,12668.0
2023-06-14 15:05:00,203.7,204.42,203.67,204.16,23684.0,194.8392,195.5279,194.8105,195.2792,23684.0
2023-06-14 15:10:00,204.27,204.31,203.71,203.76,14754.0,195.3844,195.4227,194.8488,194.8966,14754.0
2023-06-14 15:15:00,203.75,203.76,203.22,203.51,13709.0,194.887,194.8966,194.3801,194.6575,13709.0
2023-06-14 15:20:00,203.48,204.21,203.4,203.96,16920.0,194.6288,195.327,194.5523,195.0879,16920.0
2023-06-14 15:25:00,203.95,204.07,203.7,203.76,15909.0,195.0783,195.1931,194.8392,194.8966,15909.0
2023-06-14 15:30:00,203.76,203.95,203.63,203.77,44389.0,194.8966,195.0783,194.7723,194.9062,44389.0
2023-06-14 15:35:00,203.74,203.99,203.6,203.66,39795.0,194.8775,195.1166,194.7436,194.801,39795.0
2023-06-14 15:40:00,203.62,203.81,203.51,203.58,48159.0,194.7627,194.9444,194.6575,194.7244,48159.0
2023-06-14 15:45:00,203.59,203.63,202.93,202.93,39721.0,194.734,194.7723,194.1027,194.1027,39721.0
2023-06-14 15:50:00,202.86,203.08,202.6,202.87,82769.0,194.0358,194.2462,193.7871,194.0453,82769.0
2023-06-14 15:55:00,202.89,203.0,202.52,202.76,187791.0,194.0645,194.1697,193.7105,193.9401,187791.0
2023-06-15 09:30:00,203.15,204.41,202.74,203.68,69244.0,194.3131,195.5183,193.921,194.8201,69244.0
2023-06-15 09:35:00,203.81,204.34,203.2,204.17,41968.0,194.9444,195.4514,194.361,195.2888,41968.0
2023-06-15 09:40:00,204.21,204.55,203.26,203.26,17588.0,195.327,195.6522,194.4184,194.4184,17588.0
2023-06-15 09:45:00,203.55,204.54,203.48,204.34,33796.0,194.6957,195.6427,194.6288,195.4514,33796.0
2023-06-15 09:50:00,204.36,204.6,204.27,204.44,20085.0,195.4705,195.7001,195.3844,195.547,20085.0
2023-06-15 09:55:00,204.51,204.68,204.14,204.63,17894.0,195.614,195.7766,195.2601,195.7288,17894.0
2023-06-15 10:00:00,204.62,204.9,204.37,204.62,14140.0,195.7192,195.987,195.4801,195.7192,14140.0
2023-06-15 10:05:00,204.54,204.8,204.13,204.72,30584.0,195.6427,195.8914,195.2505,195.8148,30584.0
2023-06-15 10:10:00,204.53,204.86,204.49,204.66,6128.0,195.6331,195.9488,195.5949,195.7575,6128.0
2023-06-15 10:15:00,204.49,204.56,203.96,204.21,4382.0,195.5949,195.6618,195.0879,195.327,4382.0
2023-06-15 10:20:00,204.19,204.46,203.97,204.06,7298.0,195.3079,195.5662,195.0975,195.1836,7298.0
2023-06-15 10:25:00,204.05,204.38,204.05,204.18,6330.0,195.174,195.4896,195.174,195.2983,6330.0
2023-06-15 10:30:00,204.2,204.35,203.93,204.35,27925.0,195.3175,195.4609,195.0592,195.4609,27925.0
2023-06-15 10:35:00,204.3,204.34,203.98,204.05,12037.0,195.4131,195.4514,195.107,195.174,12037.0
2023-06-15 10:40:00,204.09,204.39,204.07,204.22,8810.0,195.2123,195.4992,195.1931,195.3366,8810.0
2023-06-15 10:45:00,204.15,204.46,204.09,204.22,11472.0,195.2696,195.5662,195.2123,195.3366,11472.0
2023-06-15 10:50:00,204.15,204.29,204.06,204.2,11493.0,195.2696,195.4036,195.1836,195.3175,11493.0
2023-06-15 10:55:00,204.14,204.39,204.11,204.37,9172.0,195.2601,195.4992,195.2314,195.4801,9172.0
2023-06-15 11:00:00,204.42,204.42,204.26,204.27,8652.0,195.5279,195.5279,195.3749,195.3844,8652.0
2023-06-15 11:05:00,204.27,204.4,204.12,204.35,14585.0,195.3844,195.5088,195.2409,195.4609,14585.0
2023-06-15 11:10:00,204.38,205.0,204.37,204.83,21047.0,195.4896,196.0827,195.4801,195.9201,21047.0
2023-06-15 11:15:00,204.8,205.0,204.79,204.86,28559.0,195.8914,196.0827,195.8818,195.9488,28559.0
2023-06-15 11:20:00,204.84,205.04,204.79,204.93,10833.0,195.9296,196.1209,195.8818,196.0157,10833.0
2023-06-15 11:25:00,204.93,205.44,204.92,205.44,15497.0,196.0157,196.5035,196.0061,196.5035,15497.0
2023-06-15 11:30:00,205.44,205.44,204.7,204.7,16689.0,196.5035,196.5035,195.7957,195.7957,16689.0
2023-06-15 11:35:00,204.71,205.03,204.7,205.0,5531.0,195.8053,196.1114,195.7957,196.0827,5531.0
2023-06-15 11:40:00,205.03,205.03,204.81,204.9,14201.0,196.1114,196.1114,195.9009,195.987,14201.0
2023-06-15 11:45:00,204.89,205.04,204.71,205.0,9032.0,195.9775,196.1209,195.8053,196.0827,9032.0
2023-06-15 11:50:00,205.11,205.54,205.07,205.51,17857.0,196.1879,196.5992,196.1496,196.5705,17857.0
2023-06-15 11:55:00,205.52,205.57,205.1,205.16,6647.0,196.58,196.6279,196.1783,196.2357,6647.0
2023-06-15 12:00:00,205.18,205.18,204.99,205.01,1661.0,196.2548,196.2548,196.0731,196.0922,1661.0
2023-06-15 12:05:00,205.0,205.05,204.74,205.05,6838.0,196.0827,196.1305,195.834,196.1305,6838.0
2023-06-15 12:10:00,205.03,205.03,204.88,204.9,2193.0,196.1114,196.1114,195.9679,195.987,2193.0
2023-06-15 12:15:00,204.87,205.07,204.84,205.0,6512.0,195.9583,196.1496,195.9296,196.0827,6512.0
2023-06-15 12:20:00,204.96,205.25,204.95,205.25,7206.0,196.0444,196.3218,196.0348,196.3218,7206.0
2023-06-15 12:25:00,205.23,205.49,205.23,205.4,3927.0,196.3027,196.5514,196.3027,196.4653,3927.0
2023-06-15 12:30:00,205.44,205.51,205.31,205.49,15474.0,196.5035,196.5705,196.3792,196.5514,15474.0
2023-06-15 12:35:00,205.48,205.77,205.43,205.67,15628.0,196.5418,196.8192,196.494,196.7235,15628.0
2023-06-15 12:40:00,205.66,205.96,205.66,205.96,22437.0,196.714,197.0009,196.714,197.0009,22437.0
2023-06-15 12:45:00,205.93,205.95,205.72,205.82,21968.0,196.9722,196.9913,196.7713,196.867,21968.0
2023-06-15 12:50:00,205.84,206.01,205.83,205.87,10245.0,196.8861,197.0487,196.8766,196.9148,10245.0
2023-06-15 12:55:00,205.8,205.8,205.6,205.72,13016.0,196.8479,196.8479,196.6566,196.7713,13016.0
2023-06-15 13:00:00,205.72,205.72,205.56,205.6,6653.0,196.7713,196.7713,196.6183,196.6566,6653.0
2023-06-15 13:05:00,205.56,205.63,205.36,205.41,7920.0,196.6183,196.6853,196.427,196.4748,7920.0
2023-06-15 13:10:00,205.42,205.54,205.36,205.38,8449.0,196.4844,196.5992,196.427,196.4461,8449.0
2023-06-15 13:15:00,205.41,205.83,205.41,205.76,15557.0,196.4748,196.8766,196.4748,196.8096,15557.0
2023-06-15 13:20:00,205.8,205.95,205.79,205.91,4780.0,196.8479,196.9913,196.8383,196.9531,4780.0
2023-06-15 13:25:00,205.88,205.96,205.73,205.88,7359.0,196.9244,197.0009,196.7809,196.9244,7359.0
2023-06-15 13:30:00,205.93,206.0,205.88,205.88,4962.0,196.9722,197.0392,196.9244,196.9244,4962.0
2023-06-15 13:35:00,205.88,205.88,205.52,205.57,6863.0,196.9244,196.9244,196.58,196.6279,6863.0
2023-06-15 13:40:00,205.64,205.72,205.56,205.71,4101.0,196.6948,196.7713,196.6183,196.7618,4101.0
2023-06-15 13:45:00,205.75,205.87,205.59,205.62,4996.0,196.8,196.9148,196.647,196.6757,4996.0
2023-06-15 13:50:00,205.62,205.7,205.58,205.64,6280.0,196.6757,196.7522,196.6374,196.6948,6280.0
2023-06-15 13:55:00,205.72,205.92,205.71,205.88,5765.0,196.7713,196.9626,196.7618,196.9244,5765.0
2023-06-15 14:00:00,205.89,206.12,205.73,205.74,26707.0,196.934,197.1539,196.7809,196.7905,26707.0
2023-06-15 14:05:00,205.77,205.85,205.63,205.65,7506.0,196.8192,196.8957,196.6853,196.7044,7506.0
2023-06-15 14:10:00,205.65,206.02,205.65,206.02,12670.0,196.7044,197.0583,196.7044,197.0583,12670.0
2023-06-15 14:15:00,206.02,206.26,205.96,206.19,10524.0,197.0583,197.2879,197.0009,197.2209,10524.0
2023-06-15 14:20:00,206.18,206.35,206.12,206.35,13458.0,197.2113,197.3739,197.1539,197.3739,13458.0
2023-06-15 14:25:00,206.37,206.37,206.1,206.13,6453.0,197.3931,197.3931,197.1348,197.1635,6453.0
2023-06-15 14:30:00,206.17,206.39,206.17,206.31,5425.0,197.2018,197.4122,197.2018,197.3357,5425.0
2023-06-15 14:35:00,206.31,206.47,206.27,206.44,6348.0,197.3357,197.4887,197.2974,197.46,6348.0
2023-06-15 14:40:00,206.47,206.53,206.38,206.48,11287.0,197.4887,197.5461,197.4026,197.4983,11287.0
2023-06-15 14:45:00,206.52,206.52,206.31,206.32,5916.0,197.5365,197.5365,197.3357,197.3452,5916.0
2023-06-15 14:50:00,206.27,206.43,206.15,206.43,6333.0,197.2974,197.4505,197.1826,197.4505,6333.0
2023-06-15 14:55:00,206.5,206.84,206.41,206.64,11443.0,197.5174,197.8426,197.4313,197.6513,11443.0
2023-06-15 15:00:00,206.66,206.73,206.37,206.37,5209.0,197.6705,197.7374,197.3931,197.3931,5209.0
2023-06-15 15:05:00,206.36,206.48,206.28,206.47,6048.0,197.3835,197.4983,197.307,197.4887,6048.0
2023-06-15 15:10:00,206.47,206.63,206.4,206.62,16009.0,197.4887,197.6418,197.4218,197.6322,16009.0
2023-06-15 15:15:00,206.66,206.74,206.47,206.51,11764.0,197.6705,197.747,197.4887,197.527,11764.0
2023-06-15 15:20:00,206.54,206.57,206.37,206.48,11149.0,197.5557,197.5844,197.3931,197.4983,11149.0
2023-06-15 15:25:00,206.47,206.54,206.41,206.51,11792.0,197.4887,197.5557,197.4313,197.527,11792.0
2023-06-15 15:30:00,206.53,206.55,206.2,206.29,11836.0,197.5461,197.5652,197.2305,197.3166,11836.0
2023-06-15 15:35:00,206.31,206.34,206.04,206.19,16763.0,197.3357,197.3644,197.0774,197.2209,16763.0
2023-06-15 15:40:00,206.21,206.42,206.19,206.24,22413.0,197.24,197.4409,197.2209,197.2687,22413.0
2023-06-15 15:45:00,206.22,206.29,206.01,206.12,25614.0,197.2496,197.3166,197.0487,197.1539,25614.0
2023-06-15 15:50:00,206.13,206.27,206.02,206.08,42697.0,197.1635,197.2974,197.0583,197.1157,42697.0
2023-06-15 15:55:00,206.08,206.08,205.79,205.97,108677.0,197.1157,197.1157,196.8383,197.0105,108677.0
2023-06-16 09:30:00,206.37,206.9,205.77,206.4,732697.0,197.3931,197.9,196.8192,197.4218,732697.0
2023-06-16 09:35:00,206.61,206.61,205.15,205.62,18947.0,197.6226,197.6226,196.2261,196.6757,18947.0
2023-06-16 09:40:00,205.72,205.89,205.05,205.72,11319.0,196.7713,196.934,196.1305,196.7713,11319.0
2023-06-16 09:45:00,205.62,205.79,205.08,205.69,16247.0,196.6757,196.8383,196.1592,196.7427,16247.0
2023-06-16 09:50:00,205.79,205.95,205.47,205.51,8530.0,196.8383,196.9913,196.5322,196.5705,8530.0
2023-06-16 09:55:00,205.59,205.83,205.34,205.61,27840.0,196.647,196.8766,196.4079,196.6661,27840.0
2023-06-16 10:00:00,206.0,206.38,205.75,205.97,14431.0,197.0392,197.4026,196.8,197.0105,14431.0
2023-06-16 10:05:00,205.97,206.21,205.85,205.97,12549.0,197.0105,197.24,196.8957,197.0105,12549.0
2023-06-16 10:10:00,206.04,206.29,205.35,205.39,10801.0,197.0774,197.3166,196.4174,196.4557,10801.0
2023-06-16 10:15:00,205.44,205.76,205.08,205.09,12699.0,196.5035,196.8096,196.1592,196.1688,12699.0
2023-06-16 10:20:00,205.07,205.16,204.82,204.86,16463.0,196.1496,196.2357,195.9105,195.9488,16463.0
2023-06-16 10:25:00,204.88,205.3,204.83,205.28,13727.0,195.9679,196.3696,195.9201,196.3505,13727.0
2023-06-16 10:30:00,205.21,205.27,205.0,205.2,15105.0,196.2835,196.3409,196.0827,196.274,15105.0
2023-06-16 10:35:00,205.15,205.15,204.52,204.58,16243.0,196.2261,196.2261,195.6235,195.6809,16243.0
2023-06-16 10:40:00,204.54,205.25,204.48,205.18,28601.0,195.6427,196.3218,195.5853,196.2548,28601.0
2023-06-16 10:45:00,205.23,205.23,204.89,205.18,10155.0,196.3027,196.3027,195.9775,196.2548,10155.0
2023-06-16 10:50:00,205.1,205.57,205.02,205.57,11397.0,196.1783,196.6279,196.1018,196.6279,11397.0
2023-06-16 10:55:00,205.55,205.61,205.4,205.61,9969.0,196.6087,196.6661,196.4653,196.6661,9969.0
2023-06-16 11:00:00,205.54,205.55,205.32,205.41,15403.0,196.5992,196.6087,196.3887,196.4748,15403.0
2023-06-16 11:05:00,205.38,205.38,204.93,205.12,5981.0,196.4461,196.4461,196.0157,196.1974,5981.0
2023-06-16 11:10:00,205.15,205.46,205.13,205.38,13786.0,196.2261,196.5227,196.207,196.4461,13786.0
2023-06-16 11:15:00,205.37,205.5,205.14,205.24,17917.0,196.4366,196.5609,196.2166,196.3122,17917.0
2023-06-16 11:20:00,205.2,205.25,204.95,205.13,24737.0,196.274,196.3218,196.0348,196.207,24737.0
2023-06-16 11:25:00,205.12,205.19,204.83,204.96,12438.0,196.1974,196.2644,195.9201,196.0444,12438.0
2023-06-16 11:30:00,205.13,205.16,204.96,204.96,16528.0,196.207,196.2357,196.0444,196.0444,16528.0
2023-06-16 11:35:00,204.8,204.96,204.53,204.73,29758.0,195.8914,196.0444,195.6331,195.8244,29758.0
2023-06-16 11:40:00,204.73,204.94,204.68,204.94,18033.0,195.8244,196.0253,195.7766,196.0253,18033.0
2023-06-16 11:45:00,204.86,205.03,204.63,205.0,24272.0,195.9488,196.1114,195.7288,196.0827,24272.0
2023-06-16 11:50:00,204.99,205.04,204.88,204.92,14339.0,196.0731,196.1209,195.9679,196.0061,14339.0
2023-06-16 11:55:00,204.97,205.07,204.95,205.07,11708.0,196.054,196.1496,196.0348,196.1496,11708.0
2023-06-16 12:00:00,205.12,205.19,205.0,205.13,2876.0,196.1974,196.2644,196.0827,196.207,2876.0
2023-06-16 12:05:00,205.08,205.29,205.06,205.28,5106.0,196.1592,196.3601,196.1401,196.3505,5106.0
2023-06-16 12:10:00,205.34,205.35,205.12,205.12,4660.0,196.4079,196.4174,196.1974,196.1974,4660.0
2023-06-16 12:15:00,205.13,205.6,205.11,205.51,9633.0,196.207,196.6566,196.1879,196.5705,9633.0
2023-06-16 12:20:00,205.52,205.69,205.51,205.69,2381.0,196.58,196.7427,196.5705,196.7427,2381.0
2023-06-16 12:25:00,205.64,205.89,205.63,205.8,4680.0,196.6948,196.934,196.6853,196.8479,4680.0
2023-06-16 12:30:00,205.75,205.87,205.74,205.8,5186.0,196.8,196.9148,196.7905,196.8479,5186.0
2023-06-16 12:35:00,205.77,205.88,205.66,205.88,5275.0,196.8192,196.9244,196.714,196.9244,5275.0
2023-06-16 12:40:00,205.83,206.05,205.83,205.99,4641.0,196.8766,197.087,196.8766,197.0296,4641.0
2023-06-16 12:45:00,205.97,206.01,205.87,206.01,3538.0,197.0105,197.0487,196.9148,197.0487,3538.0
2023-06-16 12:50:00,206.02,206.13,205.93,206.09,3423.0,197.0583,197.1635,196.9722,197.1253,3423.0
2023-06-16 12:55:00,206.15,206.17,205.81,205.81,7258.0,197.1826,197.2018,196.8574,196.8574,7258.0
2023-06-16 13:00:00,205.86,206.01,205.71,205.99,7919.0,196.9053,197.0487,196.7618,197.0296,7919.0
2023-06-16 13:05:00,205.85,205.88,205.45,205.46,5308.0,196.8957,196.9244,196.5131,196.5227,5308.0
2023-06-16 13:10:00,205.45,205.49,205.37,205.42,6705.0,196.5131,196.5514,196.4366,196.4844,6705.0
2023-06-16 13:15:00,205.43,205.52,205.33,205.42,8835.0,196.494,196.58,196.3983,196.4844,8835.0
2023-06-16 13:20:00,205.41,205.45,205.35,205.41,4799.0,196.4748,196.5131,196.4174,196.4748,4799.0
2023-06-16 13:25:00,205.41,205.47,205.35,205.45,15541.0,196.4748,196.5322,196.4174,196.5131,15541.0
2023-06-16 13:30:00,205.43,205.5,205.3,205.34,25665.0,196.494,196.5609,196.3696,196.4079,25665.0
2023-06-16 13:35:00,205.34,205.4,205.15,205.37,43559.0,196.4079,196.4653,196.2261,196.4366,43559.0
2023-06-16 13:40:00,205.39,205.44,205.32,205.44,4844.0,196.4557,196.5035,196.3887,196.5035,4844.0
2023-06-16 13:45:00,205.41,205.53,205.4,205.46,5309.0,196.4748,196.5896,196.4653,196.5227,5309.0
2023-06-16 13:50:00,205.49,205.6,205.39,205.46,15936.0,196.5514,196.6566,196.4557,196.5227,15936.0
2023-06-16 13:55:00,205.44,205.52,205.37,205.52,9509.0,196.5035,196.58,196.4366,196.58,9509.0
2023-06-16 14:00:00,205.55,205.56,205.32,205.32,17362.0,196.6087,196.6183,196.3887,196.3887,17362.0
2023-06-16 14:05:00,205.32,205.42,205.26,205.29,28329.0,196.3887,196.4844,196.3314,196.3601,28329.0
2023-06-16 14:10:00,205.29,205.39,205.27,205.35,27568.0,196.3601,196.4557,196.3409,196.4174,27568.0
2023-06-16 14:15:00,205.33,205.66,205.3,205.55,11141.0,196.3983,196.714,196.3696,196.6087,11141.0
2023-06-16 14:20:00,205.54,205.58,205.44,205.55,7832.0,196.5992,196.6374,196.5035,196.6087,7832.0
2023-06-16 14:25:00,205.58,205.63,205.52,205.6,7971.0,196.6374,196.6853,196.58,196.6566,7971.0
2023-06-16 14:30:00,205.59,205.6,205.4,205.45,12320.0,196.647,196.6566,196.4653,196.5131,12320.0
2023-06-16 14:35:00,205.45,205.58,205.43,205.51,10669.0,196.5131,196.6374,196.494,196.5705,10669.0
2023-06-16 14:40:00,205.53,205.63,205.52,205.58,6816.0,196.5896,196.6853,196.58,196.6374,6816.0
2023-06-16 14:45:00,205.54,205.58,205.45,205.5,7928.0,196.5992,196.6374,196.5131,196.5609,7928.0
2023-06-16 14:50:00,205.48,205.64,205.45,205.5,5964.0,196.5418,196.6948,196.5131,196.5609,5964.0
2023-06-16 14:55:00,205.51,205.56,205.45,205.54,10599.0,196.5705,196.6183,196.5131,196.5992,10599.0
2023-06-16 15:00:00,205.54,205.56,205.3,205.49,20139.0,196.5992,196.6183,196.3696,196.5514,20139.0
2023-06-16 15:05:00,205.49,205.57,205.33,205.41,12154.0,196.5514,196.6279,196.3983,196.4748,12154.0
2023-06-16 15:10:00,205.37,205.46,205.12,205.2,15531.0,196.4366,196.5227,196.1974,196.274,15531.0
2023-06-16 15:15:00,205.21,205.28,204.93,205.06,15338.0,196.2835,196.3505,196.0157,196.1401,15338.0
2023-06-16 15:20:00,205.1,205.19,205.0,205.1,17236.0,196.1783,196.2644,196.0827,196.1783,17236.0
2023-06-16 15:25:00,205.06,205.06,204.96,204.96,17655.0,196.1401,196.1401,196.0444,196.0444,17655.0
2023-06-16 15:30:00,204.94,205.1,204.86,205.04,17000.0,196.0253,196.1783,195.9488,196.1209,17000.0
2023-06-16 15:35:00,205.02,205.19,204.97,205.09,20358.0,196.1018,196.2644,196.054,196.1688,20358.0
2023-06-16 15:40:00,205.09,205.12,204.89,204.9,26624.0,196.1688,196.1974,195.9775,195.987,26624.0
2023-06-16 15:45:00,204.88,204.96,204.79,204.86,50037.0,195.9679,196.0444,195.8818,195.9488,50037.0
2023-06-16 15:50:00,204.89,204.96,204.7,204.86,51475.0,195.9775,196.0444,195.7957,195.9488,51475.0
2023-06-16 15:55:00,204.88,205.07,204.58,204.78,159001.0,195.9679,196.1496,195.6809,195.8722,159001.0
2023-06-20 09:30:00,202.94,203.86,202.91,203.46,63148.0,194.1123,194.9923,194.0836,194.6097,63148.0
2023-06-20 09:35:00,203.59,204.24,203.14,203.2,25108.0,194.734,195.3557,194.3036,194.361,25108.0
2023-06-20 09:40:00,202.87,202.97,202.0,202.94,45777.0,194.0453,194.141,193.2132,194.1123,45777.0
2023-06-20 09:45:00,202.86,203.04,201.89,202.32,32846.0,194.0358,194.2079,193.1079,193.5192,32846.0
2023-06-20 09:50:00,202.52,203.23,202.35,203.23,23293.0,193.7105,194.3897,193.5479,194.3897,23293.0
2023-06-20 09:55:00,203.19,203.67,202.95,203.66,23016.0,194.3514,194.8105,194.1218,194.801,23016.0
2023-06-20 10:00:00,203.69,203.69,202.74,203.04,22121.0,194.8297,194.8297,193.921,194.2079,22121.0
2023-06-20 10:05:00,203.05,203.33,202.96,203.15,8861.0,194.2175,194.4853,194.1314,194.3131,8861.0
2023-06-20 10:10:00,203.14,203.37,202.91,202.98,6645.0,194.3036,194.5236,194.0836,194.1505,6645.0
2023-06-20 10:15:00,203.0,203.0,202.35,202.41,8001.0,194.1697,194.1697,193.5479,193.6053,8001.0
2023-06-20 10:20:00,202.36,202.5,201.93,202.09,12065.0,193.5575,193.6914,193.1462,193.2992,12065.0
2023-06-20 10:25:00,202.21,202.3,202.02,202.3,5523.0,193.414,193.5001,193.2323,193.5001,5523.0
2023-06-20 10:30:00,202.23,202.26,202.04,202.06,6545.0,193.4332,193.4619,193.2514,193.2706,6545.0
2023-06-20 10:35:00,202.05,202.21,201.95,202.05,4891.0,193.261,193.414,193.1653,193.261,4891.0
2023-06-20 10:40:00,202.02,202.07,201.82,201.94,8202.0,193.2323,193.2801,193.041,193.1558,8202.0
2023-06-20 10:45:00,202.0,202.14,201.84,202.07,11386.0,193.2132,193.3471,193.0601,193.2801,11386.0
2023-06-20 10:50:00,202.03,202.13,201.86,202.0,20428.0,193.2419,193.3375,193.0793,193.2132,20428.0
2023-06-20 10:55:00,202.01,202.38,201.98,202.33,13842.0,193.2227,193.5766,193.194,193.5288,13842.0
2023-06-20 11:00:00,202.32,202.39,202.05,202.06,15083.0,193.5192,193.5862,193.261,193.2706,15083.0
2023-06-20 11:05:00,202.09,202.09,201.75,201.82,19412.0,193.2992,193.2992,192.974,193.041,19412.0
2023-06-20 11:10:00,201.77,201.95,201.73,201.95,11896.0,192.9932,193.1653,192.9549,193.1653,11896.0
2023-06-20 11:15:00,201.98,201.98,201.69,201.85,7889.0,193.194,193.194,192.9166,193.0697,7889.0
2023-06-20 11:20:00,201.8,202.03,201.62,202.03,10701.0,193.0219,193.2419,192.8497,193.2419,10701.0
2023-06-20 11:25:00,202.01,202.12,201.72,201.72,5181.0,193.2227,193.3279,192.9453,192.9453,5181.0
2023-06-20 11:30:00,201.77,201.84,201.63,201.75,9322.0,192.9932,193.0601,192.8593,192.974,9322.0
2023-06-20 11:35:00,201.72,201.79,201.66,201.76,7572.0,192.9453,193.0123,192.888,192.9836,7572.0
2023-06-20 11:40:00,201.74,201.79,201.63,201.7,9604.0,192.9645,193.0123,192.8593,192.9262,9604.0
2023-06-20 11:45:00,201.64,201.98,201.62,201.98,4496.0,192.8688,193.194,192.8497,193.194,4496.0
2023-06-20 11:50:00,201.93,202.0,201.85,201.97,7249.0,193.1462,193.2132,193.0697,193.1845,7249.0
2023-06-20 11:55:00,201.99,202.17,201.84,201.89,8503.0,193.2036,193.3758,193.0601,193.1079,8503.0
2023-06-20 12:00:00,201.91,201.91,201.73,201.86,18867.0,193.1271,193.1271,192.9549,193.0793,18867.0
2023-06-20 12:05:00,201.87,201.87,201.47,201.59,8352.0,193.0888,193.0888,192.7062,192.821,8352.0
2023-06-20 12:10:00,201.57,201.62,201.36,201.44,11920.0,192.8019,192.8497,192.601,192.6775,11920.0
2023-06-20 12:15:00,201.41,201.63,201.34,201.61,16022.0,192.6488,192.8593,192.5819,192.8401,16022.0
2023-06-20 12:20:00,201.61,201.77,201.56,201.69,4911.0,192.8401,192.9932,192.7923,192.9166,4911.0
2023-06-20 12:25:00,201.75,201.83,201.44,201.44,7346.0,192.974,193.0506,192.6775,192.6775,7346.0
2023-06-20 12:30:00,201.46,201.56,201.34,201.52,4416.0,192.6967,192.7923,192.5819,192.754,4416.0
2023-06-20 12:35:00,201.57,201.8,201.57,201.69,5775.0,192.8019,193.0219,192.8019,192.9166,5775.0
2023-06-20 12:40:00,201.77,201.93,201.73,201.82,9151.0,192.9932,193.1462,192.9549,193.041,9151.0
2023-06-20 12:45:00,201.79,201.88,201.65,201.7,11505.0,193.0123,193.0984,192.8784,192.9262,11505.0
2023-06-20 12:50:00,201.64,201.73,201.55,201.67,9703.0,192.8688,192.9549,192.7827,192.8975,9703.0
2023-06-20 12:55:00,201.7,201.79,201.65,201.79,3767.0,192.9262,193.0123,192.8784,193.0123,3767.0
2023-06-20 13:00:00,201.83,201.86,201.7,201.74,7677.0,193.0506,193.0793,192.9262,192.9645,7677.0
2023-06-20 13:05:00,201.76,201.76,201.48,201.5,13863.0,192.9836,192.9836,192.7158,192.7349,13863.0
2023-06-20 13:10:00,201.42,201.63,201.42,201.55,4888.0,192.6584,192.8593,192.6584,192.7827,4888.0
2023-06-20 13:15:00,201.58,201.71,201.58,201.66,7041.0,192.8114,192.9358,192.8114,192.888,7041.0
2023-06-20 13:20:00,201.67,201.86,201.66,201.84,4870.0,192.8975,193.0793,192.888,193.0601,4870.0
2023-06-20 13:25:00,201.84,201.9,201.67,201.74,10316.0,193.0601,193.1175,192.8975,192.9645,10316.0
2023-06-20 13:30:00,201.74,201.88,201.73,201.83,5400.0,192.9645,193.0984,192.9549,193.0506,5400.0
2023-06-20 13:35:00,201.83,201.84,201.72,201.74,3204.0,193.0506,193.0601,192.9453,192.9645,3204.0
2023-06-20 13:40:00,201.8,202.11,201.79,202.06,12631.0,193.0219,193.3184,193.0123,193.2706,12631.0
2023-06-20 13:45:00,202.09,202.24,202.02,202.16,18833.0,193.2992,193.4427,193.2323,193.3662,18833.0
2023-06-20 13:50:00,202.18,202.35,202.11,202.13,14163.0,193.3853,193.5479,193.3184,193.3375,14163.0
2023-06-20 13:55:00,202.12,202.13,201.98,201.98,4787.0,193.3279,193.3375,193.194,193.194,4787.0
2023-06-20 14:00:00,202.02,202.14,201.92,202.1,6120.0,193.2323,193.3471,193.1366,193.3088,6120.0
2023-06-20 14:05:00,202.1,202.13,202.04,202.11,4709.0,193.3088,193.3375,193.2514,193.3184,4709.0
2023-06-20 14:10:00,202.1,202.25,202.07,202.25,6874.0,193.3088,193.4523,193.2801,193.4523,6874.0
2023-06-20 14:15:00,202.23,202.33,202.19,202.25,6566.0,193.4332,193.5288,193.3949,193.4523,6566.0
2023-06-20 14:20:00,202.25,202.42,202.25,202.31,11914.0,193.4523,193.6149,193.4523,193.5097,11914.0
2023-06-20 14:25:00,202.35,202.41,202.27,202.31,5722.0,193.5479,193.6053,193.4714,193.5097,5722.0
2023-06-20 14:30:00,202.27,202.32,202.07,202.08,6260.0,193.4714,193.5192,193.2801,193.2897,6260.0
2023-06-20 14:35:00,202.13,202.24,202.07,202.18,6771.0,193.3375,193.4427,193.2801,193.3853,6771.0
2023-06-20 14:40:00,202.15,202.2,201.95,201.95,9593.0,193.3566,193.4045,193.1653,193.1653,9593.0
2023-06-20 14:45:00,201.89,202.0,201.81,201.91,4174.0,193.1079,193.2132,193.0314,193.1271,4174.0
2023-06-20 14:50:00,201.94,201.98,201.78,201.84,5304.0,193.1558,193.194,193.0027,193.0601,5304.0
2023-06-20 14:55:00,201.84,201.86,201.68,201.72,8255.0,193.0601,193.0793,192.9071,192.9453,8255.0
2023-06-20 15:00:00,201.76,201.87,201.74,201.76,7768.0,192.9836,193.0888,192.9645,192.9836,7768.0
2023-06-20 15:05:00,201.7,201.74,201.58,201.71,12628.0,192.9262,192.9645,192.8114,192.9358,12628.0
2023-06-20 15:10:00,201.71,201.77,201.59,201.6,5847.0,192.9358,192.9932,192.821,192.8306,5847.0
2023-06-20 15:15:00,201.57,201.59,201.45,201.45,17660.0,192.8019,192.821,192.6871,192.6871,17660.0
2023-06-20 15:20:00,201.45,201.52,201.38,201.52,11463.0,192.6871,192.754,192.6201,192.754,11463.0
2023-06-20 15:25:00,201.52,201.57,201.24,201.29,24165.0,192.754,192.8019,192.4862,192.534,24165.0
2023-06-20 15:30:00,201.33,201.35,201.04,201.08,14424.0,192.5723,192.5914,192.2949,192.3332,14424.0
2023-06-20 15:35:00,201.07,201.31,201.02,201.28,13075.0,192.3236,192.5532,192.2758,192.5245,13075.0
2023-06-20 15:40:00,201.29,201.32,201.11,201.31,18815.0,192.534,192.5627,192.3619,192.5532,18815.0
2023-06-20 15:45:00,201.31,201.42,201.27,201.39,25294.0,192.5532,192.6584,192.5149,192.6297,25294.0
2023-06-20 15:50:00,201.37,201.68,201.34,201.41,48265.0,192.6106,192.9071,192.5819,192.6488,48265.0
2023-06-20 15:55:00,201.39,201.73,201.3,201.43,151358.0,192.6297,192.9549,192.5436,192.668,151358.0
2023-06-21 09:30:00,200.47,200.96,200.13,200.85,51993.0,191.7497,192.2184,191.4245,192.1132,51993.0
2023-06-21 09:35:00,200.98,201.07,200.49,201.07,14791.0,192.2375,192.3236,191.7688,192.3236,14791.0
2023-06-21 09:40:00,200.94,201.62,200.78,201.33,47589.0,192.1993,192.8497,192.0462,192.5723,47589.0
2023-06-21 09:45:00,201.34,202.05,201.34,201.95,20049.0,192.5819,193.261,192.5819,193.1653,20049.0
2023-06-21 09:50:00,202.02,202.13,201.58,201.8,7539.0,193.2323,193.3375,192.8114,193.0219,7539.0
2023-06-21 09:55:00,201.98,202.03,201.46,201.66,5522.0,193.194,193.2419,192.6967,192.888,5522.0
2023-06-21 10:00:00,201.76,202.07,201.43,201.52,34869.0,192.9836,193.2801,192.668,192.754,34869.0
2023-06-21 10:05:00,201.4,201.52,201.11,201.17,20631.0,192.6393,192.754,192.3619,192.4193,20631.0
2023-06-21 10:10:00,201.1,201.42,201.04,201.39,10445.0,192.3523,192.6584,192.2949,192.6297,10445.0
2023-06-21 10:15:00,201.49,201.65,201.3,201.49,11354.0,192.7253,192.8784,192.5436,192.7253,11354.0
2023-06-21 10:20:00,201.48,202.08,201.47,202.0,9826.0,192.7158,193.2897,192.7062,193.2132,9826.0
2023-06-21 10:25:00,202.06,202.08,201.82,202.05,4850.0,193.2706,193.2897,193.041,193.261,4850.0
2023-06-21 10:30:00,202.09,202.3,201.96,202.25,13640.0,193.2992,193.5001,193.1749,193.4523,13640.0
2023-06-21 10:35:00,202.25,202.6,202.25,202.49,11738.0,193.4523,193.7871,193.4523,193.6819,11738.0
2023-06-21 10:40:00,202.48,202.53,202.22,202.28,4224.0,193.6723,193.7201,193.4236,193.481,4224.0
2023-06-21 10:45:00,202.2,202.34,202.12,202.27,19794.0,193.4045,193.5384,193.3279,193.4714,19794.0
2023-06-21 10:50:00,202.24,202.43,201.96,202.34,20634.0,193.4427,193.6245,193.1749,193.5384,20634.0
2023-06-21 10:55:00,202.38,202.63,202.31,202.63,13931.0,193.5766,193.8158,193.5097,193.8158,13931.0
2023-06-21 11:00:00,202.64,203.58,202.63,203.58,19240.0,193.8253,194.7244,193.8158,194.7244,19240.0
2023-06-21 11:05:00,203.58,203.72,203.48,203.66,9950.0,194.7244,194.8583,194.6288,194.801,9950.0
2023-06-21 11:10:00,203.72,204.0,203.6,203.85,21965.0,194.8583,195.1262,194.7436,194.9827,21965.0
2023-06-21 11:15:00,203.88,203.88,203.07,203.49,18093.0,195.0114,195.0114,194.2366,194.6384,18093.0
2023-06-21 11:20:00,203.54,203.9,203.54,203.82,18764.0,194.6862,195.0305,194.6862,194.954,18764.0
2023-06-21 11:25:00,203.83,204.17,203.78,203.89,8209.0,194.9636,195.2888,194.9157,195.021,8209.0
2023-06-21 11:30:00,203.91,203.91,203.42,203.52,4349.0,195.0401,195.0401,194.5714,194.667,4349.0
2023-06-21 11:35:00,203.34,203.63,203.34,203.54,2122.0,194.4949,194.7723,194.4949,194.6862,2122.0
2023-06-21 11:40:00,203.5,203.65,203.41,203.46,5571.0,194.6479,194.7914,194.5618,194.6097,5571.0
2023-06-21 11:45:00,203.42,203.82,203.39,203.63,9251.0,194.5714,194.954,194.5427,194.7723,9251.0
2023-06-21 11:50:00,203.63,203.63,203.34,203.34,9657.0,194.7723,194.7723,194.4949,194.4949,9657.0
2023-06-21 11:55:00,203.38,203.54,203.37,203.52,11983.0,194.5331,194.6862,194.5236,194.667,11983.0
2023-06-21 12:00:00,203.45,203.7,203.43,203.51,9675.0,194.6001,194.8392,194.581,194.6575,9675.0
2023-06-21 12:05:00,203.53,203.7,203.41,203.6,8875.0,194.6766,194.8392,194.5618,194.7436,8875.0
2023-06-21 12:10:00,203.59,203.67,203.53,203.53,3616.0,194.734,194.8105,194.6766,194.6766,3616.0
2023-06-21 12:15:00,203.58,203.88,203.5,203.83,11566.0,194.7244,195.0114,194.6479,194.9636,11566.0
2023-06-21 12:20:00,203.8,204.04,203.7,203.98,11676.0,194.9349,195.1644,194.8392,195.107,11676.0
2023-06-21 12:25:00,203.99,204.1,203.93,204.07,5225.0,195.1166,195.2218,195.0592,195.1931,5225.0
2023-06-21 12:30:00,204.03,204.03,203.49,203.52,26688.0,195.1549,195.1549,194.6384,194.667,26688.0
2023-06-21 12:35:00,203.48,203.59,203.48,203.55,4148.0,194.6288,194.734,194.6288,194.6957,4148.0
2023-06-21 12:40:00,203.57,203.58,203.47,203.47,12843.0,194.7149,194.7244,194.6192,194.6192,12843.0
2023-06-21 12:45:00,203.47,203.53,203.4,203.5,13700.0,194.6192,194.6766,194.5523,194.6479,13700.0
2023-06-21 12:50:00,203.53,203.63,203.45,203.47,7095.0,194.6766,194.7723,194.6001,194.6192,7095.0
2023-06-21 12:55:00,203.45,203.63,203.45,203.53,7877.0,194.6001,194.7723,194.6001,194.6766,7877.0
2023-06-21 13:00:00,203.51,203.56,203.34,203.5,14968.0,194.6575,194.7053,194.4949,194.6479,14968.0
2023-06-21 13:05:00,203.5,203.75,203.47,203.75,4596.0,194.6479,194.887,194.6192,194.887,4596.0
2023-06-21 13:10:00,203.76,203.77,203.5,203.58,6615.0,194.8966,194.9062,194.6479,194.7244,6615.0
2023-06-21 13:15:00,203.53,203.63,203.5,203.5,5216.0,194.6766,194.7723,194.6479,194.6479,5216.0
2023-06-21 13:20:00,203.55,203.57,203.32,203.33,9963.0,194.6957,194.7149,194.4757,194.4853,9963.0
2023-06-21 13:25:00,203.34,203.54,203.34,203.5,7663.0,194.4949,194.6862,194.4949,194.6479,7663.0
2023-06-21 13:30:00,203.5,203.54,203.47,203.5,5158.0,194.6479,194.6862,194.6192,194.6479,5158.0
2023-06-21 13:35:00,203.5,203.57,203.48,203.55,12818.0,194.6479,194.7149,194.6288,194.6957,12818.0
2023-06-21 13:40:00,203.59,203.71,203.55,203.62,7937.0,194.734,194.8488,194.6957,194.7627,7937.0
2023-06-21 13:45:00,203.67,203.68,203.56,203.56,4180.0,194.8105,194.8201,194.7053,194.7053,4180.0
2023-06-21 13:50:00,203.55,203.61,203.49,203.54,6150.0,194.6957,194.7531,194.6384,194.6862,6150.0
2023-06-21 13:55:00,203.53,203.53,203.33,203.39,4705.0,194.6766,194.6766,194.4853,194.5427,4705.0
2023-06-21 14:00:00,203.33,203.43,203.32,203.38,7283.0,194.4853,194.581,194.4757,194.5331,7283.0
2023-06-21 14:05:00,203.33,203.45,203.29,203.29,8123.0,194.4853,194.6001,194.4471,194.4471,8123.0
2023-06-21 14:10:00,203.3,203.34,203.2,203.2,4434.0,194.4566,194.4949,194.361,194.361,4434.0
2023-06-21 14:15:00,203.22,203.34,203.21,203.34,4618.0,194.3801,194.4949,194.3705,194.4949,4618.0
2023-06-21 14:20:00,203.41,203.67,203.4,203.64,5386.0,194.5618,194.8105,194.5523,194.7818,5386.0
2023-06-21 14:25:00,203.62,203.64,203.44,203.58,3162.0,194.7627,194.7818,194.5905,194.7244,3162.0
2023-06-21 14:30:00,203.59,203.59,203.38,203.44,4951.0,194.734,194.734,194.5331,194.5905,4951.0
2023-06-21 14:35:00,203.41,203.41,203.19,203.27,4853.0,194.5618,194.5618,194.3514,194.4279,4853.0
2023-06-21 14:40:00,203.25,203.32,203.13,203.15,6244.0,194.4088,194.4757,194.294,194.3131,6244.0
2023-06-21 14:45:00,203.07,203.11,202.92,203.09,9202.0,194.2366,194.2749,194.0931,194.2558,9202.0
2023-06-21 14:50:00,203.09,203.25,203.03,203.16,5852.0,194.2558,194.4088,194.1984,194.3227,5852.0
2023-06-21 14:55:00,203.14,203.18,203.06,203.06,7444.0,194.3036,194.3418,194.2271,194.2271,7444.0
2023-06-21 15:00:00,203.08,203.08,202.88,202.88,4323.0,194.2462,194.2462,194.0549,194.0549,4323.0
2023-06-21 15:05:00,202.87,202.93,202.76,202.78,9924.0,194.0453,194.1027,193.9401,193.9592,9924.0
2023-06-21 15:10:00,202.8,202.97,202.8,202.94,5985.0,193.9784,194.141,193.9784,194.1123,5985.0
2023-06-21 15:15:00,202.93,202.97,202.83,202.92,7417.0,194.1027,194.141,194.0071,194.0931,7417.0
2023-06-21 15:20:00,202.9,203.02,202.84,202.95,7125.0,194.074,194.1888,194.0166,194.1218,7125.0
2023-06-21 15:25:00,202.94,202.98,202.62,202.65,13515.0,194.1123,194.1505,193.8062,193.8349,13515.0
2023-06-21 15:30:00,202.71,202.97,202.59,202.97,19073.0,193.8923,194.141,193.7775,194.141,19073.0
2023-06-21 15:35:00,202.95,203.34,202.93,203.27,38690.0,194.1218,194.4949,194.1027,194.4279,38690.0
2023-06-21 15:40:00,203.25,203.6,203.25,203.49,16213.0,194.4088,194.7436,194.4088,194.6384,16213.0
2023-06-21 15:45:00,203.51,203.65,203.45,203.6,13921.0,194.6575,194.7914,194.6001,194.7436,13921.0
2023-06-21 15:50:00,203.61,203.95,203.53,203.84,35668.0,194.7531,195.0783,194.6766,194.9731,35668.0
2023-06-21 15:55:00,203.86,203.86,203.61,203.63,99961.0,194.9923,194.9923,194.7531,194.7723,99961.0
2023-06-22 09:30:00,203.63,203.65,202.3,202.3,27788.0,194.7723,194.7914,193.5001,193.5001,27788.0
2023-06-22 09:35:00,202.42,202.96,202.2,202.76,12089.0,193.6149,194.1314,193.4045,193.9401,12089.0
2023-06-22 09:40:00,202.52,202.86,202.24,202.55,8700.0,193.7105,194.0358,193.4427,193.7392,8700.0
2023-06-22 09:45:00,202.52,202.52,201.96,202.15,6906.0,193.7105,193.7105,193.1749,193.3566,6906.0
2023-06-22 09:50:00,202.11,203.14,202.11,202.82,31025.0,193.3184,194.3036,193.3184,193.9975,31025.0
2023-06-22 09:55:00,202.77,203.3,202.53,203.3,10650.0,193.9497,194.4566,193.7201,194.4566,10650.0
2023-06-22 10:00:00,203.24,203.24,202.86,203.13,11241.0,194.3992,194.3992,194.0358,194.294,11241.0
2023-06-22 10:05:00,203.08,203.36,202.9,203.1,16901.0,194.2462,194.514,194.074,194.2653,16901.0
2023-06-22 10:10:00,203.05,203.29,202.89,203.16,24022.0,194.2175,194.4471,194.0645,194.3227,24022.0
2023-06-22 10:15:00,203.23,203.48,203.08,203.1,16029.0,194.3897,194.6288,194.2462,194.2653,16029.0
2023-06-22 10:20:00,203.11,203.17,202.98,203.03,7140.0,194.2749,194.3323,194.1505,194.1984,7140.0
2023-06-22 10:25:00,203.05,203.16,202.93,203.03,3936.0,194.2175,194.3227,194.1027,194.1984,3936.0
2023-06-22 10:30:00,203.03,203.35,202.98,203.13,9746.0,194.1984,194.5044,194.1505,194.294,9746.0
2023-06-22 10:35:00,203.12,203.25,202.94,202.95,6935.0,194.2844,194.4088,194.1123,194.1218,6935.0
2023-06-22 10:40:00,203.01,203.14,202.75,203.14,6635.0,194.1792,194.3036,193.9305,194.3036,6635.0
2023-06-22 10:45:00,203.18,203.18,202.72,202.92,11938.0,194.3418,194.3418,193.9018,194.0931,11938.0
2023-06-22 10:50:00,202.93,203.06,202.77,202.92,8828.0,194.1027,194.2271,193.9497,194.0931,8828.0
2023-06-22 10:55:00,202.81,203.25,202.77,203.14,9774.0,193.9879,194.4088,193.9497,194.3036,9774.0
2023-06-22 11:00:00,203.18,203.18,202.85,202.88,4804.0,194.3418,194.3418,194.0262,194.0549,4804.0
2023-06-22 11:05:00,202.84,202.84,202.59,202.59,3614.0,194.0166,194.0166,193.7775,193.7775,3614.0
2023-06-22 11:10:00,202.62,202.66,202.43,202.66,7845.0,193.8062,193.8445,193.6245,193.8445,7845.0
2023-06-22 11:15:00,202.68,202.79,202.5,202.67,4140.0,193.8636,193.9688,193.6914,193.854,4140.0
2023-06-22 11:20:00,202.7,202.77,202.56,202.66,5296.0,193.8827,193.9497,193.7488,193.8445,5296.0
2023-06-22 11:25:00,202.67,202.68,202.5,202.68,19132.0,193.854,193.8636,193.6914,193.8636,19132.0
2023-06-22 11:30:00,202.68,202.91,202.68,202.74,9151.0,193.8636,194.0836,193.8636,193.921,9151.0
2023-06-22 11:35:00,202.65,202.84,202.62,202.62,6185.0,193.8349,194.0166,193.8062,193.8062,6185.0
2023-06-22 11:40:00,202.66,202.76,202.66,202.76,6843.0,193.8445,193.9401,193.8445,193.9401,6843.0
2023-06-22 11:45:00,202.76,202.76,202.44,202.44,4522.0,193.9401,193.9401,193.634,193.634,4522.0
2023-06-22 11:50:00,202.43,202.49,202.35,202.48,5739.0,193.6245,193.6819,193.5479,193.6723,5739.0
2023-06-22 11:55:00,202.49,202.73,202.49,202.57,5409.0,193.6819,193.9114,193.6819,193.7584,5409.0
2023-06-22 12:00:00,202.59,202.6,202.34,202.39,4316.0,193.7775,193.7871,193.5384,193.5862,4316.0
2023-06-22 12:05:00,202.37,202.38,202.18,202.28,10295.0,193.5671,193.5766,193.3853,193.481,10295.0
2023-06-22 12:10:00,202.24,202.61,202.17,202.56,7976.0,193.4427,193.7966,193.3758,193.7488,7976.0
2023-06-22 12:15:00,202.59,202.82,202.48,202.52,5725.0,193.7775,193.9975,193.6723,193.7105,5725.0
2023-06-22 12:20:00,202.51,202.65,202.44,202.62,5628.0,193.701,193.8349,193.634,193.8062,5628.0
2023-06-22 12:25:00,202.6,202.64,202.49,202.57,2399.0,193.7871,193.8253,193.6819,193.7584,2399.0
2023-06-22 12:30:00,202.56,202.65,202.52,202.54,7537.0,193.7488,193.8349,193.7105,193.7297,7537.0
2023-06-22 12:35:00,202.57,202.63,202.44,202.45,3196.0,193.7584,193.8158,193.634,193.6436,3196.0
2023-06-22 12:40:00,202.4,202.43,202.2,202.2,5557.0,193.5958,193.6245,193.4045,193.4045,5557.0
2023-06-22 12:45:00,202.18,202.28,202.04,202.12,8228.0,193.3853,193.481,193.2514,193.3279,8228.0
2023-06-22 12:50:00,202.13,202.3,202.08,202.27,7746.0,193.3375,193.5001,193.2897,193.4714,7746.0
2023-06-22 12:55:00,202.31,202.34,202.07,202.15,14219.0,193.5097,193.5384,193.2801,193.3566,14219.0
2023-06-22 13:00:00,202.16,202.18,201.99,202.05,10277.0,193.3662,193.3853,193.2036,193.261,10277.0
2023-06-22 13:05:00,202.08,202.17,202.0,202.03,5027.0,193.2897,193.3758,193.2132,193.2419,5027.0
2023-06-22 13:10:00,201.95,202.07,201.87,202.05,4149.0,193.1653,193.2801,193.0888,193.261,4149.0
2023-06-22 13:15:00,202.05,202.23,202.03,202.23,13660.0,193.261,193.4332,193.2419,193.4332,13660.0
2023-06-22 13:20:00,202.23,202.29,202.18,202.29,7268.0,193.4332,193.4905,193.3853,193.4905,7268.0
2023-06-22 13:25:00,202.3,202.49,202.3,202.48,10780.0,193.5001,193.6819,193.5001,193.6723,10780.0
2023-06-22 13:30:00,202.47,202.59,202.43,202.59,11649.0,193.6627,193.7775,193.6245,193.7775,11649.0
2023-06-22 13:35:00,202.59,202.76,202.5,202.76,9316.0,193.7775,193.9401,193.6914,193.9401,9316.0
2023-06-22 13:40:00,202.83,202.87,202.74,202.87,5086.0,194.0071,194.0453,193.921,194.0453,5086.0
2023-06-22 13:45:00,202.87,203.07,202.87,203.01,11181.0,194.0453,194.2366,194.0453,194.1792,11181.0
2023-06-22 13:50:00,202.99,203.02,202.9,202.93,11774.0,194.1601,194.1888,194.074,194.1027,11774.0
2023-06-22 13:55:00,202.95,203.16,202.93,203.13,7170.0,194.1218,194.3227,194.1027,194.294,7170.0
2023-06-22 14:00:00,203.17,203.21,202.98,203.03,9402.0,194.3323,194.3705,194.1505,194.1984,9402.0
2023-06-22 14:05:00,203.03,203.08,202.91,202.97,23846.0,194.1984,194.2462,194.0836,194.141,23846.0
2023-06-22 14:10:00,202.97,203.0,202.83,202.83,6249.0,194.141,194.1697,194.0071,194.0071,6249.0
2023-06-22 14:15:00,202.86,202.98,202.78,202.94,8551.0,194.0358,194.1505,193.9592,194.1123,8551.0
2023-06-22 14:20:00,202.93,203.0,202.92,202.99,11318.0,194.1027,194.1697,194.0931,194.1601,11318.0
2023-06-22 14:25:00,202.98,203.27,202.94,203.27,9082.0,194.1505,194.4279,194.1123,194.4279,9082.0
2023-06-22 14:30:00,203.24,203.37,203.2,203.26,8804.0,194.3992,194.5236,194.361,194.4184,8804.0
2023-06-22 14:35:00,203.26,203.41,203.21,203.41,6887.0,194.4184,194.5618,194.3705,194.5618,6887.0
2023-06-22 14:40:00,203.37,203.4,203.13,203.17,6616.0,194.5236,194.5523,194.294,194.3323,6616.0
2023-06-22 14:45:00,203.19,203.19,202.91,202.95,5493.0,194.3514,194.3514,194.0836,194.1218,5493.0
2023-06-22 14:50:00,202.95,203.07,202.92,203.07,7500.0,194.1218,194.2366,194.0931,194.2366,7500.0
2023-06-22 14:55:00,203.06,203.3,203.06,203.24,6141.0,194.2271,194.4566,194.2271,194.3992,6141.0
2023-06-22 15:00:00,203.28,203.28,203.1,203.12,6369.0,194.4375,194.4375,194.2653,194.2844,6369.0
2023-06-22 15:05:00,203.13,203.15,202.95,202.98,6873.0,194.294,194.3131,194.1218,194.1505,6873.0
2023-06-22 15:10:00,202.98,203.07,202.96,203.04,7538.0,194.1505,194.2366,194.1314,194.2079,7538.0
2023-06-22 15:15:00,203.04,203.11,202.91,202.94,6384.0,194.2079,194.2749,194.0836,194.1123,6384.0
2023-06-22 15:20:00,202.92,202.95,202.67,202.78,12736.0,194.0931,194.1218,193.854,193.9592,12736.0
2023-06-22 15:25:00,202.78,202.86,202.57,202.58,10356.0,193.9592,194.0358,193.7584,193.7679,10356.0
2023-06-22 15:30:00,202.55,202.61,202.41,202.43,14004.0,193.7392,193.7966,193.6053,193.6245,14004.0
2023-06-22 15:35:00,202.41,202.81,202.41,202.81,10463.0,193.6053,193.9879,193.6053,193.9879,10463.0
2023-06-22 15:40:00,202.83,202.87,202.72,202.81,9218.0,194.0071,194.0453,193.9018,193.9879,9218.0
2023-06-22 15:45:00,202.81,202.94,202.73,202.77,17977.0,193.9879,194.1123,193.9114,193.9497,17977.0
2023-06-22 15:50:00,202.81,203.2,202.81,203.2,30557.0,193.9879,194.361,193.9879,194.361,30557.0
2023-06-22 15:55:00,203.22,203.39,203.03,203.38,91352.0,194.3801,194.5427,194.1984,194.5331,91352.0
2023-06-23 09:30:00,201.88,201.99,200.43,200.55,44533.0,193.0984,193.2036,191.7115,191.8262,44533.0
2023-06-23 09:35:00,200.45,201.74,200.45,201.4,7739.0,191.7306,192.9645,191.7306,192.6393,7739.0
2023-06-23 09:40:00,201.4,201.97,201.4,201.43,16331.0,192.6393,193.1845,192.6393,192.668,16331.0
2023-06-23 09:45:00,201.31,201.75,200.95,201.49,20754.0,192.5532,192.974,192.2088,192.7253,20754.0
2023-06-23 09:50:00,201.52,201.95,201.11,201.35,35628.0,192.754,193.1653,192.3619,192.5914,35628.0
2023-06-23 09:55:00,201.38,201.47,200.51,200.77,46795.0,192.6201,192.7062,191.788,192.0367,46795.0
2023-06-23 10:00:00,200.87,201.51,200.78,201.19,28953.0,192.1323,192.7445,192.0462,192.4384,28953.0
2023-06-23 10:05:00,201.18,201.46,201.09,201.11,13583.0,192.4288,192.6967,192.3427,192.3619,13583.0
2023-06-23 10:10:00,201.08,201.09,200.37,200.53,12789.0,192.3332,192.3427,191.6541,191.8071,12789.0
2023-06-23 10:15:00,200.68,201.05,200.51,200.72,22392.0,191.9506,192.3045,191.788,191.9888,22392.0
2023-06-23 10:20:00,200.71,201.25,200.64,201.2,16469.0,191.9793,192.4958,191.9123,192.448,16469.0
2023-06-23 10:25:00,201.19,201.21,200.73,200.78,7444.0,192.4384,192.4575,191.9984,192.0462,7444.0
2023-06-23 10:30:00,200.82,200.85,200.31,200.59,15311.0,192.0845,192.1132,191.5967,191.8645,15311.0
2023-06-23 10:35:00,200.55,201.15,200.36,201.04,16172.0,191.8262,192.4001,191.6445,192.2949,16172.0
2023-06-23 10:40:00,201.11,201.18,200.65,200.74,25615.0,192.3619,192.4288,191.9219,192.008,25615.0
2023-06-23 10:45:00,200.72,201.01,200.71,200.82,11834.0,191.9888,192.2662,191.9793,192.0845,11834.0
2023-06-23 10:50:00,200.81,200.85,200.44,200.54,27634.0,192.0749,192.1132,191.721,191.8167,27634.0
2023-06-23 10:55:00,200.53,200.76,200.49,200.6,15575.0,191.8071,192.0271,191.7688,191.8741,15575.0
2023-06-23 11:00:00,200.63,200.73,200.46,200.55,12518.0,191.9028,191.9984,191.7402,191.8262,12518.0
2023-06-23 11:05:00,200.54,200.59,200.18,200.31,14525.0,191.8167,191.8645,191.4723,191.5967,14525.0
2023-06-23 11:10:00,200.3,200.4,200.18,200.3,14015.0,191.5871,191.6828,191.4723,191.5871,14015.0
2023-06-23 11:15:00,200.27,200.28,200.09,200.21,28874.0,191.5584,191.568,191.3862,191.501,28874.0
2023-06-23 11:20:00,200.21,200.29,199.76,199.81,14198.0,191.501,191.5775,191.0706,191.1184,14198.0
2023-06-23 11:25:00,199.81,199.82,199.48,199.81,16248.0,191.1184,191.128,190.8028,191.1184,16248.0
2023-06-23 11:30:00,199.86,200.0,199.78,199.92,12137.0,191.1663,191.3002,191.0897,191.2236,12137.0
2023-06-23 11:35:00,199.9,200.23,199.85,200.1,19286.0,191.2045,191.5202,191.1567,191.3958,19286.0
2023-06-23 11:40:00,200.09,200.13,199.84,200.11,12115.0,191.3862,191.4245,191.1471,191.4054,12115.0
2023-06-23 11:45:00,200.1,200.3,200.06,200.17,30739.0,191.3958,191.5871,191.3576,191.4628,30739.0
2023-06-23 11:50:00,200.16,200.39,200.03,200.37,11580.0,191.4532,191.6732,191.3289,191.6541,11580.0
2023-06-23 11:55:00,200.4,200.6,200.37,200.52,10229.0,191.6828,191.8741,191.6541,191.7975,10229.0
2023-06-23 12:00:00,200.6,200.6,200.29,200.3,14528.0,191.8741,191.8741,191.5775,191.5871,14528.0
2023-06-23 12:05:00,200.37,200.43,200.23,200.25,8520.0,191.6541,191.7115,191.5202,191.5393,8520.0
2023-06-23 12:10:00,200.29,200.31,200.12,200.18,21380.0,191.5775,191.5967,191.4149,191.4723,21380.0
2023-06-23 12:15:00,200.18,200.43,200.18,200.24,12999.0,191.4723,191.7115,191.4723,191.5297,12999.0
2023-06-23 12:20:00,200.21,200.38,200.16,200.32,8570.0,191.501,191.6636,191.4532,191.6062,8570.0
2023-06-23 12:25:00,200.33,200.34,200.23,200.25,7674.0,191.6158,191.6254,191.5202,191.5393,7674.0
2023-06-23 12:30:00,200.3,200.41,200.16,200.17,9062.0,191.5871,191.6923,191.4532,191.4628,9062.0
2023-06-23 12:35:00,200.18,200.24,199.82,199.82,16966.0,191.4723,191.5297,191.128,191.128,16966.0
2023-06-23 12:40:00,199.78,200.21,199.73,200.21,13307.0,191.0897,191.501,191.0419,191.501,13307.0
2023-06-23 12:45:00,200.22,200.32,200.17,200.24,9768.0,191.5106,191.6062,191.4628,191.5297,9768.0
2023-06-23 12:50:00,200.25,200.46,200.24,200.27,10776.0,191.5393,191.7402,191.5297,191.5584,10776.0
2023-06-23 12:55:00,200.27,200.34,200.2,200.32,7384.0,191.5584,191.6254,191.4915,191.6062,7384.0
2023-06-23 13:00:00,200.32,200.51,200.32,200.5,10143.0,191.6062,191.788,191.6062,191.7784,10143.0
2023-06-23 13:05:00,200.5,200.52,199.91,200.03,28083.0,191.7784,191.7975,191.2141,191.3289,28083.0
2023-06-23 13:10:00,200.04,200.2,199.95,199.99,9800.0,191.3384,191.4915,191.2523,191.2906,9800.0
2023-06-23 13:15:00,199.96,200.2,199.89,200.03,8222.0,191.2619,191.4915,191.1949,191.3289,8222.0
2023-06-23 13:20:00,200.08,200.21,200.02,200.18,9630.0,191.3767,191.501,191.3193,191.4723,9630.0
2023-06-23 13:25:00,200.17,200.32,200.17,200.28,9421.0,191.4628,191.6062,191.4628,191.568,9421.0
2023-06-23 13:30:00,200.31,200.34,200.12,200.14,11785.0,191.5967,191.6254,191.4149,191.4341,11785.0
2023-06-23 13:35:00,200.14,200.36,200.13,200.27,15660.0,191.4341,191.6445,191.4245,191.5584,15660.0
2023-06-23 13:40:00,200.3,200.42,200.25,200.29,9521.0,191.5871,191.7019,191.5393,191.5775,9521.0
2023-06-23 13:45:00,200.32,200.32,200.19,200.25,11829.0,191.6062,191.6062,191.4819,191.5393,11829.0
2023-06-23 13:50:00,200.24,200.35,200.19,200.33,8262.0,191.5297,191.6349,191.4819,191.6158,8262.0
2023-06-23 13:55:00,200.33,200.39,200.28,200.34,12296.0,191.6158,191.6732,191.568,191.6254,12296.0
2023-06-23 14:00:00,200.32,200.37,199.98,199.98,13189.0,191.6062,191.6541,191.281,191.281,13189.0
2023-06-23 14:05:00,199.95,200.1,199.79,199.87,23190.0,191.2523,191.3958,191.0993,191.1758,23190.0
2023-06-23 14:10:00,199.88,199.92,199.7,199.71,13130.0,191.1854,191.2236,191.0132,191.0228,13130.0
2023-06-23 14:15:00,199.68,199.85,199.59,199.8,8063.0,190.9941,191.1567,190.908,191.1089,8063.0
2023-06-23 14:20:00,199.82,199.82,199.59,199.76,12667.0,191.128,191.128,190.908,191.0706,12667.0
2023-06-23 14:25:00,199.74,199.81,199.65,199.8,11437.0,191.0515,191.1184,190.9654,191.1089,11437.0
2023-06-23 14:30:00,199.79,199.95,199.74,199.85,18179.0,191.0993,191.2523,191.0515,191.1567,18179.0
2023-06-23 14:35:00,199.84,199.88,199.63,199.67,17637.0,191.1471,191.1854,190.9463,190.9845,17637.0
2023-06-23 14:40:00,199.66,199.77,199.44,199.51,25933.0,190.975,191.0802,190.7645,190.8315,25933.0
2023-06-23 14:45:00,199.5,199.57,199.33,199.49,19033.0,190.8219,190.8889,190.6593,190.8123,19033.0
2023-06-23 14:50:00,199.47,199.52,199.3,199.38,10517.0,190.7932,190.841,190.6306,190.7071,10517.0
2023-06-23 14:55:00,199.37,199.46,199.32,199.35,4602.0,190.6976,190.7837,190.6497,190.6784,4602.0
2023-06-23 15:00:00,199.33,199.42,199.19,199.33,18936.0,190.6593,190.7454,190.5254,190.6593,18936.0
2023-06-23 15:05:00,199.29,199.62,199.29,199.61,9276.0,190.621,190.9367,190.621,190.9271,9276.0
2023-06-23 15:10:00,199.66,199.73,199.46,199.53,11395.0,190.975,191.0419,190.7837,190.8506,11395.0
2023-06-23 15:15:00,199.58,199.58,199.39,199.55,13209.0,190.8984,190.8984,190.7167,190.8697,13209.0
2023-06-23 15:20:00,199.55,199.58,199.2,199.27,25788.0,190.8697,190.8984,190.535,190.6019,25788.0
2023-06-23 15:25:00,199.29,199.29,199.06,199.16,19101.0,190.621,190.621,190.4011,190.4967,19101.0
2023-06-23 15:30:00,199.16,199.32,199.1,199.17,26330.0,190.4967,190.6497,190.4393,190.5063,26330.0
2023-06-23 15:35:00,199.16,199.59,199.16,199.53,35067.0,190.4967,190.908,190.4967,190.8506,35067.0
2023-06-23 15:40:00,199.53,199.95,199.51,199.85,31441.0,190.8506,191.2523,190.8315,191.1567,31441.0
2023-06-23 15:45:00,199.82,199.96,199.73,199.89,34648.0,191.128,191.2619,191.0419,191.1949,34648.0
2023-06-23 15:50:00,199.9,200.45,199.87,200.21,78359.0,191.2045,191.7306,191.1758,191.501,78359.0
2023-06-23 15:55:00,200.19,200.35,199.71,199.95,154628.0,191.4819,191.6349,191.0228,191.2523,154628.0
2023-06-26 09:30:00,200.19,201.11,200.13,201.04,35299.0,191.4819,192.3619,191.4245,192.2949,35299.0
2023-06-26 09:35:00,201.16,201.66,200.97,201.03,12670.0,192.4097,192.888,192.228,192.2854,12670.0
2023-06-26 09:40:00,201.03,201.18,200.72,201.17,21076.0,192.2854,192.4288,191.9888,192.4193,21076.0
2023-06-26 09:45:00,201.24,201.46,201.07,201.13,16909.0,192.4862,192.6967,192.3236,192.381,16909.0
2023-06-26 09:50:00,201.2,201.58,201.15,201.17,10900.0,192.448,192.8114,192.4001,192.4193,10900.0
2023-06-26 09:55:00,201.27,201.27,200.83,200.94,11370.0,192.5149,192.5149,192.0941,192.1993,11370.0
2023-06-26 10:00:00,200.9,201.12,200.68,200.68,7250.0,192.161,192.3714,191.9506,191.9506,7250.0
2023-06-26 10:05:00,200.59,200.77,200.31,200.31,6847.0,191.8645,192.0367,191.5967,191.5967,6847.0
2023-06-26 10:10:00,200.28,200.39,200.19,200.39,5613.0,191.568,191.6732,191.4819,191.6732,5613.0
2023-06-26 10:15:00,200.44,200.48,200.09,200.09,4735.0,191.721,191.7593,191.3862,191.3862,4735.0
2023-06-26 10:20:00,200.14,200.47,200.12,200.47,3603.0,191.4341,191.7497,191.4149,191.7497,3603.0
2023-06-26 10:25:00,200.38,200.54,200.37,200.41,8022.0,191.6636,191.8167,191.6541,191.6923,8022.0
2023-06-26 10:30:00,200.36,200.43,200.15,200.15,7306.0,191.6445,191.7115,191.4436,191.4436,7306.0
2023-06-26 10:35:00,200.18,200.42,200.11,200.11,15495.0,191.4723,191.7019,191.4054,191.4054,15495.0
2023-06-26 10:40:00,200.0,200.05,199.96,200.02,6213.0,191.3002,191.348,191.2619,191.3193,6213.0
2023-06-26 10:45:00,200.01,200.31,199.98,200.31,10697.0,191.3097,191.5967,191.281,191.5967,10697.0
2023-06-26 10:50:00,200.32,200.48,200.32,200.42,5834.0,191.6062,191.7593,191.6062,191.7019,5834.0
2023-06-26 10:55:00,200.4,200.43,200.03,200.31,9832.0,191.6828,191.7115,191.3289,191.5967,9832.0
2023-06-26 11:00:00,200.32,200.4,200.11,200.11,4374.0,191.6062,191.6828,191.4054,191.4054,4374.0
2023-06-26 11:05:00,200.11,200.18,200.0,200.04,4377.0,191.4054,191.4723,191.3002,191.3384,4377.0
2023-06-26 11:10:00,200.06,200.11,200.05,200.09,1286.0,191.3576,191.4054,191.348,191.3862,1286.0
2023-06-26 11:15:00,200.08,200.25,200.08,200.23,6524.0,191.3767,191.5393,191.3767,191.5202,6524.0
2023-06-26 11:20:00,200.27,200.44,200.13,200.19,3572.0,191.5584,191.721,191.4245,191.4819,3572.0
2023-06-26 11:25:00,200.23,200.35,200.16,200.35,10887.0,191.5202,191.6349,191.4532,191.6349,10887.0
2023-06-26 11:30:00,200.33,200.55,200.13,200.14,10397.0,191.6158,191.8262,191.4245,191.4341,10397.0
2023-06-26 11:35:00,200.1,200.16,199.91,200.0,22127.0,191.3958,191.4532,191.2141,191.3002,22127.0
2023-06-26 11:40:00,200.04,200.18,200.01,200.12,8213.0,191.3384,191.4723,191.3097,191.4149,8213.0
2023-06-26 11:45:00,200.09,200.12,199.86,199.87,11075.0,191.3862,191.4149,191.1663,191.1758,11075.0
2023-06-26 11:50:00,199.87,200.08,199.82,200.06,12319.0,191.1758,191.3767,191.128,191.3576,12319.0
2023-06-26 11:55:00,200.07,200.28,199.87,200.28,30656.0,191.3671,191.568,191.1758,191.568,30656.0
2023-06-26 12:00:00,200.38,200.52,200.33,200.51,4864.0,191.6636,191.7975,191.6158,191.788,4864.0
2023-06-26 12:05:00,200.48,200.65,200.37,200.53,13925.0,191.7593,191.9219,191.6541,191.8071,13925.0
2023-06-26 12:10:00,200.54,200.9,200.37,200.82,23912.0,191.8167,192.161,191.6541,192.0845,23912.0
2023-06-26 12:15:00,200.83,201.16,200.8,201.14,9511.0,192.0941,192.4097,192.0654,192.3906,9511.0
2023-06-26 12:20:00,201.11,201.42,201.06,201.42,3974.0,192.3619,192.6584,192.3141,192.6584,3974.0
2023-06-26 12:25:00,201.45,201.68,201.27,201.62,7997.0,192.6871,192.9071,192.5149,192.8497,7997.0
2023-06-26 12:30:00,201.6,201.61,201.35,201.35,11668.0,192.8306,192.8401,192.5914,192.5914,11668.0
2023-06-26 12:35:00,201.31,201.6,201.24,201.47,11533.0,192.5532,192.8306,192.4862,192.7062,11533.0
2023-06-26 12:40:00,201.47,201.57,201.25,201.37,7944.0,192.7062,192.8019,192.4958,192.6106,7944.0
2023-06-26 12:45:00,201.32,201.54,201.28,201.51,4353.0,192.5627,192.7732,192.5245,192.7445,4353.0
2023-06-26 12:50:00,201.52,201.69,201.47,201.61,7519.0,192.754,192.9166,192.7062,192.8401,7519.0
2023-06-26 12:55:00,201.61,201.77,201.43,201.43,8592.0,192.8401,192.9932,192.668,192.668,8592.0
2023-06-26 13:00:00,201.47,201.56,201.43,201.56,7664.0,192.7062,192.7923,192.668,192.7923,7664.0
2023-06-26 13:05:00,201.51,201.53,201.24,201.32,4195.0,192.7445,192.7636,192.4862,192.5627,4195.0
2023-06-26 13:10:00,201.37,201.37,201.16,201.26,6195.0,192.6106,192.6106,192.4097,192.5054,6195.0
2023-06-26 13:15:00,201.25,201.35,201.17,201.35,3211.0,192.4958,192.5914,192.4193,192.5914,3211.0
2023-06-26 13:20:00,201.37,201.37,201.0,201.0,6815.0,192.6106,192.6106,192.2567,192.2567,6815.0
2023-06-26 13:25:00,201.01,201.23,201.0,201.19,5209.0,192.2662,192.4767,192.2567,192.4384,5209.0
2023-06-26 13:30:00,201.21,201.23,201.13,201.15,3264.0,192.4575,192.4767,192.381,192.4001,3264.0
2023-06-26 13:35:00,201.12,201.26,201.1,201.17,4005.0,192.3714,192.5054,192.3523,192.4193,4005.0
2023-06-26 13:40:00,201.21,201.36,201.17,201.33,3962.0,192.4575,192.601,192.4193,192.5723,3962.0
2023-06-26 13:45:00,201.34,201.5,201.3,201.41,7833.0,192.5819,192.7349,192.5436,192.6488,7833.0
2023-06-26 13:50:00,201.41,201.44,201.12,201.12,5311.0,192.6488,192.6775,192.3714,192.3714,5311.0
2023-06-26 13:55:00,201.14,201.27,201.14,201.23,3617.0,192.3906,192.5149,192.3906,192.4767,3617.0
2023-06-26 14:00:00,201.25,201.31,201.21,201.31,10091.0,192.4958,192.5532,192.4575,192.5532,10091.0
2023-06-26 14:05:00,201.28,201.28,201.05,201.06,7643.0,192.5245,192.5245,192.3045,192.3141,7643.0
2023-06-26 14:10:00,201.07,201.07,200.85,200.85,5988.0,192.3236,192.3236,192.1132,192.1132,5988.0
2023-06-26 14:15:00,200.85,201.1,200.84,200.95,9222.0,192.1132,192.3523,192.1036,192.2088,9222.0
2023-06-26 14:20:00,200.89,201.1,200.87,201.08,4795.0,192.1514,192.3523,192.1323,192.3332,4795.0
2023-06-26 14:25:00,201.11,201.27,201.03,201.22,8540.0,192.3619,192.5149,192.2854,192.4671,8540.0
2023-06-26 14:30:00,201.22,201.34,201.17,201.34,9110.0,192.4671,192.5819,192.4193,192.5819,9110.0
2023-06-26 14:35:00,201.37,201.46,201.33,201.46,2633.0,192.6106,192.6967,192.5723,192.6967,2633.0
2023-06-26 14:40:00,201.48,201.69,201.48,201.61,3368.0,192.7158,192.9166,192.7158,192.8401,3368.0
2023-06-26 14:45:00,201.63,201.64,201.56,201.58,4024.0,192.8593,192.8688,192.7923,192.8114,4024.0
2023-06-26 14:50:00,201.61,201.64,201.39,201.46,2747.0,192.8401,192.8688,192.6297,192.6967,2747.0
2023-06-26 14:55:00,201.41,201.62,201.39,201.56,9585.0,192.6488,192.8497,192.6297,192.7923,9585.0
2023-06-26 15:00:00,201.58,201.79,201.54,201.78,11577.0,192.8114,193.0123,192.7732,193.0027,11577.0
2023-06-26 15:05:00,201.77,201.81,201.68,201.81,11201.0,192.9932,193.0314,192.9071,193.0314,11201.0
2023-06-26 15:10:00,201.78,201.78,201.64,201.65,8325.0,193.0027,193.0027,192.8688,192.8784,8325.0
2023-06-26 15:15:00,201.65,201.78,201.65,201.7,6035.0,192.8784,193.0027,192.8784,192.9262,6035.0
2023-06-26 15:20:00,201.7,201.7,201.47,201.62,8687.0,192.9262,192.9262,192.7062,192.8497,8687.0
2023-06-26 15:25:00,201.63,201.67,201.58,201.6,5221.0,192.8593,192.8975,192.8114,192.8306,5221.0
2023-06-26 15:30:00,201.61,201.67,201.51,201.64,12829.0,192.8401,192.8975,192.7445,192.8688,12829.0
2023-06-26 15:35:00,201.64,201.67,201.47,201.53,10872.0,192.8688,192.8975,192.7062,192.7636,10872.0
2023-06-26 15:40:00,201.5,201.58,201.46,201.56,23449.0,192.7349,192.8114,192.6967,192.7923,23449.0
2023-06-26 15:45:00,201.54,201.54,201.12,201.28,16320.0,192.7732,192.7732,192.3714,192.5245,16320.0
2023-06-26 15:50:00,201.26,201.29,201.14,201.26,30994.0,192.5054,192.534,192.3906,192.5054,30994.0
2023-06-26 15:55:00,201.34,201.44,201.14,201.37,110756.0,192.5819,192.6775,192.3906,192.6106,110756.0
2023-06-27 09:30:00,201.64,202.0,201.29,201.41,34488.0,192.8688,193.2132,192.534,192.6488,34488.0
2023-06-27 09:35:00,201.56,202.32,201.34,202.29,5095.0,192.7923,193.5192,192.5819,193.4905,5095.0
2023-06-27 09:40:00,202.22,202.59,201.84,201.87,15200.0,193.4236,193.7775,193.0601,193.0888,15200.0
2023-06-27 09:45:00,201.75,201.75,201.07,201.07,10047.0,192.974,192.974,192.3236,192.3236,10047.0
2023-06-27 09:50:00,201.06,201.15,200.8,200.81,10569.0,192.3141,192.4001,192.0654,192.0749,10569.0
2023-06-27 09:55:00,200.75,201.11,200.66,201.0,16093.0,192.0175,192.3619,191.9315,192.2567,16093.0
2023-06-27 10:00:00,200.99,201.4,200.92,201.31,20730.0,192.2471,192.6393,192.1801,192.5532,20730.0
2023-06-27 10:05:00,201.31,201.47,201.19,201.36,14990.0,192.5532,192.7062,192.4384,192.601,14990.0
2023-06-27 10:10:00,201.34,201.74,201.07,201.74,27700.0,192.5819,192.9645,192.3236,192.9645,27700.0
2023-06-27 10:15:00,201.77,201.95,201.66,201.68,20213.0,192.9932,193.1653,192.888,192.9071,20213.0
2023-06-27 10:20:00,201.65,201.91,201.58,201.66,18134.0,192.8784,193.1271,192.8114,192.888,18134.0
2023-06-27 10:25:00,201.72,201.85,201.33,201.85,30537.0,192.9453,193.0697,192.5723,193.0697,30537.0
2023-06-27 10:30:00,201.96,202.31,201.8,202.26,22852.0,193.1749,193.5097,193.0219,193.4619,22852.0
2023-06-27 10:35:00,202.25,202.29,202.0,202.07,22153.0,193.4523,193.4905,193.2132,193.2801,22153.0
2023-06-27 10:40:00,202.14,202.21,202.01,202.14,18329.0,193.3471,193.414,193.2227,193.3471,18329.0
2023-06-27 10:45:00,202.2,202.3,201.84,201.84,11162.0,193.4045,193.5001,193.0601,193.0601,11162.0
2023-06-27 10:50:00,201.83,202.39,201.81,202.34,14187.0,193.0506,193.5862,193.0314,193.5384,14187.0
2023-06-27 10:55:00,202.34,202.47,202.11,202.4,14342.0,193.5384,193.6627,193.3184,193.5958,14342.0
2023-06-27 11:00:00,202.49,202.62,202.15,202.15,52491.0,193.6819,193.8062,193.3566,193.3566,52491.0
2023-06-27 11:05:00,202.21,202.5,202.1,202.36,25945.0,193.414,193.6914,193.3088,193.5575,25945.0
2023-06-27 11:10:00,202.36,202.74,202.34,202.73,20477.0,193.5575,193.921,193.5384,193.9114,20477.0
2023-06-27 11:15:00,202.69,203.12,202.69,203.07,17020.0,193.8732,194.2844,193.8732,194.2366,17020.0
2023-06-27 11:20:00,203.01,203.04,202.83,202.9,12841.0,194.1792,194.2079,194.0071,194.074,12841.0
2023-06-27 11:25:00,202.87,202.99,202.76,202.89,18542.0,194.0453,194.1601,193.9401,194.0645,18542.0
2023-06-27 11:30:00,202.93,203.09,202.85,202.99,7908.0,194.1027,194.2558,194.0262,194.1601,7908.0
2023-06-27 11:35:00,203.0,203.38,202.97,203.33,5315.0,194.1697,194.5331,194.141,194.4853,5315.0
2023-06-27 11:40:00,203.3,203.33,203.06,203.14,6275.0,194.4566,194.4853,194.2271,194.3036,6275.0
2023-06-27 11:45:00,203.11,203.21,202.88,202.88,7891.0,194.2749,194.3705,194.0549,194.0549,7891.0
2023-06-27 11:50:00,202.86,202.98,202.78,202.94,15508.0,194.0358,194.1505,193.9592,194.1123,15508.0
2023-06-27 11:55:00,202.94,203.2,202.94,203.03,14774.0,194.1123,194.361,194.1123,194.1984,14774.0
2023-06-27 12:00:00,203.03,203.09,202.8,202.83,17265.0,194.1984,194.2558,193.9784,194.0071,17265.0
2023-06-27 12:05:00,202.83,203.03,202.79,203.02,21380.0,194.0071,194.1984,193.9688,194.1888,21380.0
2023-06-27 12:10:00,203.01,203.08,202.88,203.01,13610.0,194.1792,194.2462,194.0549,194.1792,13610.0
2023-06-27 12:15:00,202.97,203.16,202.88,202.98,13550.0,194.141,194.3227,194.0549,194.1505,13550.0
2023-06-27 12:20:00,202.95,203.07,202.91,202.96,15459.0,194.1218,194.2366,194.0836,194.1314,15459.0
2023-06-27 12:25:00,203.02,203.04,202.43,202.43,60909.0,194.1888,194.2079,193.6245,193.6245,60909.0
2023-06-27 12:30:00,202.44,202.49,202.21,202.43,16062.0,193.634,193.6819,193.414,193.6245,16062.0
2023-06-27 12:35:00,202.5,202.98,202.44,202.98,7567.0,193.6914,194.1505,193.634,194.1505,7567.0
2023-06-27 12:40:00,203.02,203.03,202.69,202.69,9995.0,194.1888,194.1984,193.8732,193.8732,9995.0
2023-06-27 12:45:00,202.69,203.01,202.69,202.95,17285.0,193.8732,194.1792,193.8732,194.1218,17285.0
2023-06-27 12:50:00,202.97,203.06,202.9,202.99,12575.0,194.141,194.2271,194.074,194.1601,12575.0
2023-06-27 12:55:00,203.0,203.21,202.97,203.03,6823.0,194.1697,194.3705,194.141,194.1984,6823.0
2023-06-27 13:00:00,203.03,203.08,202.62,202.65,8058.0,194.1984,194.2462,193.8062,193.8349,8058.0
2023-06-27 13:05:00,202.62,202.62,202.35,202.47,12638.0,193.8062,193.8062,193.5479,193.6627,12638.0
2023-06-27 13:10:00,202.48,202.67,202.48,202.6,6702.0,193.6723,193.854,193.6723,193.7871,6702.0
2023-06-27 13:15:00,202.66,202.77,202.57,202.57,4502.0,193.8445,193.9497,193.7584,193.7584,4502.0
2023-06-27 13:20:00,202.57,202.79,202.5,202.51,14196.0,193.7584,193.9688,193.6914,193.701,14196.0
2023-06-27 13:25:00,202.54,202.57,202.42,202.42,12116.0,193.7297,193.7584,193.6149,193.6149,12116.0
2023-06-27 13:30:00,202.47,202.55,202.43,202.48,10647.0,193.6627,193.7392,193.6245,193.6723,10647.0
2023-06-27 13:35:00,202.51,202.67,202.5,202.52,8266.0,193.701,193.854,193.6914,193.7105,8266.0
2023-06-27 13:40:00,202.51,202.69,202.51,202.56,11584.0,193.701,193.8732,193.701,193.7488,11584.0
2023-06-27 13:45:00,202.57,202.77,202.5,202.75,14165.0,193.7584,193.9497,193.6914,193.9305,14165.0
2023-06-27 13:50:00,202.77,203.22,202.75,202.79,47520.0,193.9497,194.3801,193.9305,193.9688,47520.0
2023-06-27 13:55:00,202.77,203.04,202.77,202.84,13565.0,193.9497,194.2079,193.9497,194.0166,13565.0
2023-06-27 14:00:00,202.84,202.96,202.75,202.92,12015.0,194.0166,194.1314,193.9305,194.0931,12015.0
2023-06-27 14:05:00,202.94,203.12,202.9,202.95,16363.0,194.1123,194.2844,194.074,194.1218,16363.0
2023-06-27 14:10:00,203.0,203.03,202.92,202.98,9519.0,194.1697,194.1984,194.0931,194.1505,9519.0
2023-06-27 14:15:00,203.02,203.13,202.97,203.01,14104.0,194.1888,194.294,194.141,194.1792,14104.0
2023-06-27 14:20:00,203.02,203.1,202.94,203.05,8556.0,194.1888,194.2653,194.1123,194.2175,8556.0
2023-06-27 14:25:00,203.02,203.04,202.96,202.97,4782.0,194.1888,194.2079,194.1314,194.141,4782.0
2023-06-27 14:30:00,202.98,203.12,202.98,203.01,9691.0,194.1505,194.2844,194.1505,194.1792,9691.0
2023-06-27 14:35:00,202.99,203.03,202.93,203.0,11885.0,194.1601,194.1984,194.1027,194.1697,11885.0
2023-06-27 14:40:00,202.97,203.03,202.95,203.03,8111.0,194.141,194.1984,194.1218,194.1984,8111.0
2023-06-27 14:45:00,203.03,203.17,203.02,203.05,7874.0,194.1984,194.3323,194.1888,194.2175,7874.0
2023-06-27 14:50:00,203.06,203.09,202.96,203.03,8963.0,194.2271,194.2558,194.1314,194.1984,8963.0
2023-06-27 14:55:00,203.05,203.06,202.84,202.85,18724.0,194.2175,194.2271,194.0166,194.0262,18724.0
2023-06-27 15:00:00,202.87,203.04,202.86,203.04,13918.0,194.0453,194.2079,194.0358,194.2079,13918.0
2023-06-27 15:05:00,203.08,203.15,203.02,203.03,9600.0,194.2462,194.3131,194.1888,194.1984,9600.0
2023-06-27 15:10:00,203.02,203.03,202.88,203.0,11208.0,194.1888,194.1984,194.0549,194.1697,11208.0
2023-06-27 15:15:00,203.0,203.15,202.99,203.09,14158.0,194.1697,194.3131,194.1601,194.2558,14158.0
2023-06-27 15:20:00,203.08,203.11,202.87,202.93,16377.0,194.2462,194.2749,194.0453,194.1027,16377.0
2023-06-27 15:25:00,202.9,203.22,202.89,203.22,18135.0,194.074,194.3801,194.0645,194.3801,18135.0
2023-06-27 15:30:00,203.21,203.24,202.98,203.13,25867.0,194.3705,194.3992,194.1505,194.294,25867.0
2023-06-27 15:35:00,203.13,203.14,202.86,202.92,38813.0,194.294,194.3036,194.0358,194.0931,38813.0
2023-06-27 15:40:00,202.94,203.14,202.91,203.1,28315.0,194.1123,194.3036,194.0836,194.2653,28315.0
2023-06-27 15:45:00,203.08,203.22,203.05,203.22,32801.0,194.2462,194.3801,194.2175,194.3801,32801.0
2023-06-27 15:50:00,203.21,203.33,203.05,203.21,71786.0,194.3705,194.4853,194.2175,194.3705,71786.0
2023-06-27 15:55:00,203.22,203.3,202.93,202.96,108069.0,194.3801,194.4566,194.1027,194.1314,108069.0
2023-06-28 09:30:00,203.04,203.42,202.06,202.46,42447.0,194.2079,194.5714,193.2706,193.6532,42447.0
2023-06-28 09:35:00,202.33,202.59,201.81,202.22,19799.0,193.5288,193.7775,193.0314,193.4236,19799.0
2023-06-28 09:40:00,202.55,202.75,201.98,202.48,11260.0,193.7392,193.9305,193.194,193.6723,11260.0
2023-06-28 09:45:00,202.43,202.62,202.22,202.37,11014.0,193.6245,193.8062,193.4236,193.5671,11014.0
2023-06-28 09:50:00,202.49,202.82,201.89,202.68,13610.0,193.6819,193.9975,193.1079,193.8636,13610.0
2023-06-28 09:55:00,202.66,202.71,202.35,202.71,9951.0,193.8445,193.8923,193.5479,193.8923,9951.0
2023-06-28 10:00:00,202.59,202.82,202.42,202.59,9959.0,193.7775,193.9975,193.6149,193.7775,9959.0
2023-06-28 10:05:00,202.53,202.86,202.53,202.54,15956.0,193.7201,194.0358,193.7201,193.7297,15956.0
2023-06-28 10:10:00,202.6,202.69,202.41,202.46,11886.0,193.7871,193.8732,193.6053,193.6532,11886.0
2023-06-28 10:15:00,202.39,202.56,202.36,202.56,6947.0,193.5862,193.7488,193.5575,193.7488,6947.0
2023-06-28 10:20:00,202.6,202.8,202.58,202.65,18850.0,193.7871,193.9784,193.7679,193.8349,18850.0
2023-06-28 10:25:00,202.65,202.84,202.6,202.68,15915.0,193.8349,194.0166,193.7871,193.8636,15915.0
2023-06-28 10:30:00,202.83,202.97,202.66,202.75,14391.0,194.0071,194.141,193.8445,193.9305,14391.0
2023-06-28 10:35:00,202.74,202.89,202.63,202.69,11134.0,193.921,194.0645,193.8158,193.8732,11134.0
2023-06-28 10:40:00,202.7,202.92,202.64,202.81,8998.0,193.8827,194.0931,193.8253,193.9879,8998.0
2023-06-28 10:45:00,202.74,202.89,202.63,202.68,22414.0,193.921,194.0645,193.8158,193.8636,22414.0
2023-06-28 10:50:00,202.68,202.74,201.99,202.1,27306.0,193.8636,193.921,193.2036,193.3088,27306.0
2023-06-28 10:55:00,202.09,202.31,201.86,202.12,27048.0,193.2992,193.5097,193.0793,193.3279,27048.0
2023-06-28 11:00:00,202.14,202.19,202.01,202.09,13785.0,193.3471,193.3949,193.2227,193.2992,13785.0
2023-06-28 11:05:00,202.05,202.35,202.05,202.26,11655.0,193.261,193.5479,193.261,193.4619,11655.0
2023-06-28 11:10:00,202.35,202.55,202.12,202.24,13237.0,193.5479,193.7392,193.3279,193.4427,13237.0
2023-06-28 11:15:00,202.18,202.56,202.18,202.42,13956.0,193.3853,193.7488,193.3853,193.6149,13956.0
2023-06-28 11:20:00,202.37,202.45,202.11,202.11,15962.0,193.5671,193.6436,193.3184,193.3184,15962.0
2023-06-28 11:25:00,202.11,202.82,202.05,202.82,8221.0,193.3184,193.9975,193.261,193.9975,8221.0
2023-06-28 11:30:00,202.72,202.75,202.52,202.67,9524.0,193.9018,193.9305,193.7105,193.854,9524.0
2023-06-28 11:35:00,202.58,202.67,202.47,202.57,13886.0,193.7679,193.854,193.6627,193.7584,13886.0
2023-06-28 11:40:00,202.58,202.66,202.4,202.53,22251.0,193.7679,193.8445,193.5958,193.7201,22251.0
2023-06-28 11:45:00,202.48,202.5,202.1,202.11,14065.0,193.6723,193.6914,193.3088,193.3184,14065.0
2023-06-28 11:50:00,202.13,202.3,202.06,202.17,14367.0,193.3375,193.5001,193.2706,193.3758,14367.0
2023-06-28 11:55:00,202.17,202.24,201.9,202.07,35714.0,193.3758,193.4427,193.1175,193.2801,35714.0
2023-06-28 12:00:00,202.03,202.18,201.64,201.83,19721.0,193.2419,193.3853,192.8688,193.0506,19721.0
2023-06-28 12:05:00,201.83,201.94,201.7,201.94,21601.0,193.0506,193.1558,192.9262,193.1558,21601.0
2023-06-28 12:10:00,201.97,202.02,201.77,201.91,27095.0,193.1845,193.2323,192.9932,193.1271,27095.0
2023-06-28 12:15:00,201.88,201.99,201.84,201.9,16502.0,193.0984,193.2036,193.0601,193.1175,16502.0
2023-06-28 12:20:00,201.95,202.1,201.71,201.95,15093.0,193.1653,193.3088,192.9358,193.1653,15093.0
2023-06-28 12:25:00,201.94,202.01,201.76,202.01,15009.0,193.1558,193.2227,192.9836,193.2227,15009.0
2023-06-28 12:30:00,202.0,202.29,202.0,202.16,11237.0,193.2132,193.4905,193.2132,193.3662,11237.0
2023-06-28 12:35:00,202.11,202.35,202.11,202.18,8619.0,193.3184,193.5479,193.3184,193.3853,8619.0
2023-06-28 12:40:00,202.16,202.47,202.16,202.37,24059.0,193.3662,193.6627,193.3662,193.5671,24059.0
2023-06-28 12:45:00,202.38,202.6,202.34,202.45,11550.0,193.5766,193.7871,193.5384,193.6436,11550.0
2023-06-28 12:50:00,202.44,202.44,201.98,202.13,9780.0,193.634,193.634,193.194,193.3375,9780.0
2023-06-28 12:55:00,201.96,202.32,201.9,202.31,4036.0,193.1749,193.5192,193.1175,193.5097,4036.0
2023-06-28 13:00:00,202.26,202.4,202.13,202.25,16109.0,193.4619,193.5958,193.3375,193.4523,16109.0
2023-06-28 13:05:00,202.22,202.38,202.13,202.14,7320.0,193.4236,193.5766,193.3375,193.3471,7320.0
2023-06-28 13:10:00,202.09,202.3,201.97,202.21,10232.0,193.2992,193.5001,193.1845,193.414,10232.0
2023-06-28 13:15:00,202.21,202.32,202.04,202.27,13131.0,193.414,193.5192,193.2514,193.4714,13131.0
2023-06-28 13:20:00,202.32,202.38,202.22,202.23,10679.0,193.5192,193.5766,193.4236,193.4332,10679.0
2023-06-28 13:25:00,202.23,202.46,202.21,202.45,7563.0,193.4332,193.6532,193.414,193.6436,7563.0
2023-06-28 13:30:00,202.52,202.55,202.24,202.25,9407.0,193.7105,193.7392,193.4427,193.4523,9407.0
2023-06-28 13:35:00,202.25,202.42,202.1,202.1,16543.0,193.4523,193.6149,193.3088,193.3088,16543.0
2023-06-28 13:40:00,202.07,202.18,202.04,202.07,16344.0,193.2801,193.3853,193.2514,193.2801,16344.0
2023-06-28 13:45:00,202.04,202.14,201.96,202.14,13806.0,193.2514,193.3471,193.1749,193.3471,13806.0
2023-06-28 13:50:00,202.1,202.11,201.95,202.06,8926.0,193.3088,193.3184,193.1653,193.2706,8926.0
2023-06-28 13:55:00,202.04,202.27,202.04,202.27,9658.0,193.2514,193.4714,193.2514,193.4714,9658.0
2023-06-28 14:00:00,202.33,202.6,202.32,202.36,12723.0,193.5288,193.7871,193.5192,193.5575,12723.0
2023-06-28 14:05:00,202.31,202.45,202.27,202.42,7733.0,193.5097,193.6436,193.4714,193.6149,7733.0
2023-06-28 14:10:00,202.4,202.52,202.27,202.34,21398.0,193.5958,193.7105,193.4714,193.5384,21398.0
2023-06-28 14:15:00,202.34,202.5,202.33,202.37,13597.0,193.5384,193.6914,193.5288,193.5671,13597.0
2023-06-28 14:20:00,202.36,202.5,202.35,202.4,7999.0,193.5575,193.6914,193.5479,193.5958,7999.0
2023-06-28 14:25:00,202.38,202.42,202.29,202.33,15664.0,193.5766,193.6149,193.4905,193.5288,15664.0
2023-06-28 14:30:00,202.35,202.58,202.35,202.52,11522.0,193.5479,193.7679,193.5479,193.7105,11522.0
2023-06-28 14:35:00,202.45,202.54,202.35,202.35,9457.0,193.6436,193.7297,193.5479,193.5479,9457.0
2023-06-28 14:40:00,202.3,202.43,202.28,202.4,6744.0,193.5001,193.6245,193.481,193.5958,6744.0
2023-06-28 14:45:00,202.4,202.41,202.23,202.3,8804.0,193.5958,193.6053,193.4332,193.5001,8804.0
2023-06-28 14:50:00,202.31,202.48,202.28,202.42,12548.0,193.5097,193.6723,193.481,193.6149,12548.0
2023-06-28 14:55:00,202.39,202.43,202.22,202.31,11269.0,193.5862,193.6245,193.4236,193.5097,11269.0
2023-06-28 15:00:00,202.31,202.45,202.23,202.32,11110.0,193.5097,193.6436,193.4332,193.5192,11110.0
2023-06-28 15:05:00,202.33,202.45,202.27,202.45,19177.0,193.5288,193.6436,193.4714,193.6436,19177.0
2023-06-28 15:10:00,202.43,202.59,202.43,202.55,9499.0,193.6245,193.7775,193.6245,193.7392,9499.0
2023-06-28 15:15:00,202.57,202.74,202.45,202.73,22820.0,193.7584,193.921,193.6436,193.9114,22820.0
2023-06-28 15:20:00,202.7,202.79,202.62,202.73,16257.0,193.8827,193.9688,193.8062,193.9114,16257.0
2023-06-28 15:25:00,202.75,202.78,202.58,202.63,21557.0,193.9305,193.9592,193.7679,193.8158,21557.0
2023-06-28 15:30:00,202.64,202.82,202.62,202.68,17284.0,193.8253,193.9975,193.8062,193.8636,17284.0
2023-06-28 15:35:00,202.63,202.81,202.52,202.76,24376.0,193.8158,193.9879,193.7105,193.9401,24376.0
2023-06-28 15:40:00,202.75,202.75,202.52,202.57,32464.0,193.9305,193.9305,193.7105,193.7584,32464.0
2023-06-28 15:45:00,202.57,202.71,202.51,202.69,34657.0,193.7584,193.8923,193.701,193.8732,34657.0
2023-06-28 15:50:00,202.63,203.06,202.56,202.88,61807.0,193.8158,194.2271,193.7488,194.0549,61807.0
2023-06-28 15:55:00,202.84,203.17,202.82,203.17,141288.0,194.0166,194.3323,193.9975,194.3323,141288.0
2023-06-29 09:30:00,202.37,202.67,201.65,202.64,61143.0,193.5671,193.854,192.8784,193.8253,61143.0
2023-06-29 09:35:00,202.69,203.02,202.04,202.32,14025.0,193.8732,194.1888,193.2514,193.5192,14025.0
2023-06-29 09:40:00,202.32,202.51,201.98,202.35,16549.0,193.5192,193.701,193.194,193.5479,16549.0
2023-06-29 09:45:00,202.4,202.58,202.25,202.52,10808.0,193.5958,193.7679,193.4523,193.7105,10808.0
2023-06-29 09:50:00,202.55,202.73,202.37,202.48,6349.0,193.7392,193.9114,193.5671,193.6723,6349.0
2023-06-29 09:55:00,202.59,202.83,202.41,202.55,6537.0,193.7775,194.0071,193.6053,193.7392,6537.0
2023-06-29 10:00:00,202.68,202.95,202.63,202.75,20055.0,193.8636,194.1218,193.8158,193.9305,20055.0
2023-06-29 10:05:00,202.83,203.14,202.68,203.02,21584.0,194.0071,194.3036,193.8636,194.1888,21584.0
2023-06-29 10:10:00,202.97,203.22,202.91,203.18,12196.0,194.141,194.3801,194.0836,194.3418,12196.0
2023-06-29 10:15:00,203.27,203.27,203.04,203.08,14890.0,194.4279,194.4279,194.2079,194.2462,14890.0
2023-06-29 10:20:00,203.09,203.14,202.68,202.68,11111.0,194.2558,194.3036,193.8636,193.8636,11111.0
2023-06-29 10:25:00,202.65,203.0,202.63,202.87,25789.0,193.8349,194.1697,193.8158,194.0453,25789.0
2023-06-29 10:30:00,202.9,203.09,202.88,203.06,15289.0,194.074,194.2558,194.0549,194.2271,15289.0
2023-06-29 10:35:00,203.04,203.05,202.6,202.66,14975.0,194.2079,194.2175,193.7871,193.8445,14975.0
2023-06-29 10:40:00,202.62,202.69,202.34,202.43,16402.0,193.8062,193.8732,193.5384,193.6245,16402.0
2023-06-29 10:45:00,202.4,202.42,202.13,202.31,61385.0,193.5958,193.6149,193.3375,193.5097,61385.0
2023-06-29 10:50:00,202.34,202.61,202.28,202.55,12436.0,193.5384,193.7966,193.481,193.7392,12436.0
2023-06-29 10:55:00,202.57,202.74,202.43,202.6,27776.0,193.7584,193.921,193.6245,193.7871,27776.0
2023-06-29 11:00:00,202.55,202.82,202.51,202.82,10766.0,193.7392,193.9975,193.701,193.9975,10766.0
2023-06-29 11:05:00,202.82,202.82,202.63,202.68,14102.0,193.9975,193.9975,193.8158,193.8636,14102.0
2023-06-29 11:10:00,202.68,202.68,202.58,202.61,6806.0,193.8636,193.8636,193.7679,193.7966,6806.0
2023-06-29 11:15:00,202.62,202.78,202.34,202.46,8631.0,193.8062,193.9592,193.5384,193.6532,8631.0
2023-06-29 11:20:00,202.43,202.48,202.33,202.46,13401.0,193.6245,193.6723,193.5288,193.6532,13401.0
2023-06-29 11:25:00,202.49,202.71,202.35,202.67,6182.0,193.6819,193.8923,193.5479,193.854,6182.0
2023-06-29 11:30:00,202.66,202.82,202.6,202.76,11585.0,193.8445,193.9975,193.7871,193.9401,11585.0
2023-06-29 11:35:00,202.78,203.0,202.78,202.94,9723.0,193.9592,194.1697,193.9592,194.1123,9723.0
2023-06-29 11:40:00,203.06,203.23,203.0,203.02,22601.0,194.2271,194.3897,194.1697,194.1888,22601.0
2023-06-29 11:45:00,203.02,203.14,202.95,203.07,16988.0,194.1888,194.3036,194.1218,194.2366,16988.0
2023-06-29 11:50:00,203.06,203.33,203.06,203.31,8248.0,194.2271,194.4853,194.2271,194.4662,8248.0
2023-06-29 11:55:00,203.33,203.54,203.29,203.54,12272.0,194.4853,194.6862,194.4471,194.6862,12272.0
2023-06-29 12:00:00,203.57,203.6,203.39,203.46,6139.0,194.7149,194.7436,194.5427,194.6097,6139.0
2023-06-29 12:05:00,203.5,203.83,203.5,203.8,16978.0,194.6479,194.9636,194.6479,194.9349,16978.0
2023-06-29 12:10:00,203.83,203.94,203.8,203.93,9915.0,194.9636,195.0688,194.9349,195.0592,9915.0
2023-06-29 12:15:00,203.96,203.96,203.62,203.62,10541.0,195.0879,195.0879,194.7627,194.7627,10541.0
2023-06-29 12:20:00,203.65,203.8,203.63,203.73,10443.0,194.7914,194.9349,194.7723,194.8679,10443.0
2023-06-29 12:25:00,203.78,204.0,203.68,203.97,17651.0,194.9157,195.1262,194.8201,195.0975,17651.0
2023-06-29 12:30:00,203.96,204.01,203.88,203.91,14386.0,195.0879,195.1357,195.0114,195.0401,14386.0
2023-06-29 12:35:00,203.91,204.11,203.88,204.08,9812.0,195.0401,195.2314,195.0114,195.2027,9812.0
2023-06-29 12:40:00,204.12,204.12,203.86,203.91,7817.0,195.2409,195.2409,194.9923,195.0401,7817.0
2023-06-29 12:45:00,203.89,203.89,203.69,203.76,13436.0,195.021,195.021,194.8297,194.8966,13436.0
2023-06-29 12:50:00,203.74,203.87,203.71,203.77,12373.0,194.8775,195.0018,194.8488,194.9062,12373.0
2023-06-29 12:55:00,203.73,203.77,203.62,203.76,9892.0,194.8679,194.9062,194.7627,194.8966,9892.0
2023-06-29 13:00:00,203.74,203.8,203.64,203.65,8080.0,194.8775,194.9349,194.7818,194.7914,8080.0
2023-06-29 13:05:00,203.62,203.73,203.44,203.73,9650.0,194.7627,194.8679,194.5905,194.8679,9650.0
2023-06-29 13:10:00,203.7,203.75,203.43,203.63,11240.0,194.8392,194.887,194.581,194.7723,11240.0
2023-06-29 13:15:00,203.66,203.75,203.58,203.58,7921.0,194.801,194.887,194.7244,194.7244,7921.0
2023-06-29 13:20:00,203.55,203.66,203.53,203.54,4279.0,194.6957,194.801,194.6766,194.6862,4279.0
2023-06-29 13:25:00,203.53,203.72,203.52,203.63,5763.0,194.6766,194.8583,194.667,194.7723,5763.0
2023-06-29 13:30:00,203.67,203.79,203.63,203.75,5172.0,194.8105,194.9253,194.7723,194.887,5172.0
2023-06-29 13:35:00,203.77,203.81,203.5,203.81,13847.0,194.9062,194.9444,194.6479,194.9444,13847.0
2023-06-29 13:40:00,203.84,203.93,203.71,203.88,11569.0,194.9731,195.0592,194.8488,195.0114,11569.0
2023-06-29 13:45:00,203.91,204.04,203.87,203.99,6241.0,195.0401,195.1644,195.0018,195.1166,6241.0
2023-06-29 13:50:00,203.97,204.03,203.88,203.88,6601.0,195.0975,195.1549,195.0114,195.0114,6601.0
2023-06-29 13:55:00,203.88,203.9,203.48,203.56,8000.0,195.0114,195.0305,194.6288,194.7053,8000.0
2023-06-29 14:00:00,203.53,203.53,203.21,203.33,13640.0,194.6766,194.6766,194.3705,194.4853,13640.0
2023-06-29 14:05:00,203.33,203.43,203.25,203.34,10798.0,194.4853,194.581,194.4088,194.4949,10798.0
2023-06-29 14:10:00,203.34,203.53,203.32,203.53,5569.0,194.4949,194.6766,194.4757,194.6766,5569.0
2023-06-29 14:15:00,203.58,203.76,203.58,203.67,4885.0,194.7244,194.8966,194.7244,194.8105,4885.0
2023-06-29 14:20:00,203.72,203.84,203.67,203.73,4488.0,194.8583,194.9731,194.8105,194.8679,4488.0
2023-06-29 14:25:00,203.78,203.9,203.72,203.9,5507.0,194.9157,195.0305,194.8583,195.0305,5507.0
2023-06-29 14:30:00,203.9,203.97,203.79,203.88,5135.0,195.0305,195.0975,194.9253,195.0114,5135.0
2023-06-29 14:35:00,203.92,204.04,203.9,203.93,5196.0,195.0496,195.1644,195.0305,195.0592,5196.0
2023-06-29 14:40:00,203.96,203.96,203.79,203.89,8729.0,195.0879,195.0879,194.9253,195.021,8729.0
2023-06-29 14:45:00,203.89,204.05,203.89,203.93,6600.0,195.021,195.174,195.021,195.0592,6600.0
2023-06-29 14:50:00,203.93,203.93,203.83,203.93,4335.0,195.0592,195.0592,194.9636,195.0592,4335.0
2023-06-29 14:55:00,203.94,204.08,203.86,204.03,11825.0,195.0688,195.2027,194.9923,195.1549,11825.0
2023-06-29 15:00:00,204.07,204.18,204.06,204.17,13347.0,195.1931,195.2983,195.1836,195.2888,13347.0
2023-06-29 15:05:00,204.18,204.42,204.16,204.42,15541.0,195.2983,195.5279,195.2792,195.5279,15541.0
2023-06-29 15:10:00,204.4,204.53,204.34,204.46,14603.0,195.5088,195.6331,195.4514,195.5662,14603.0
2023-06-29 15:15:00,204.46,204.58,204.41,204.56,9249.0,195.5662,195.6809,195.5183,195.6618,9249.0
2023-06-29 15:20:00,204.58,204.63,204.38,204.44,6700.0,195.6809,195.7288,195.4896,195.547,6700.0
2023-06-29 15:25:00,204.45,204.61,204.45,204.61,11086.0,195.5566,195.7096,195.5566,195.7096,11086.0
2023-06-29 15:30:00,204.65,204.84,204.62,204.84,18745.0,195.7479,195.9296,195.7192,195.9296,18745.0
2023-06-29 15:35:00,204.83,204.83,204.5,204.57,13380.0,195.9201,195.9201,195.6044,195.6714,13380.0
2023-06-29 15:40:00,204.51,204.52,204.36,204.49,14824.0,195.614,195.6235,195.4705,195.5949,14824.0
2023-06-29 15:45:00,204.48,204.59,204.39,204.56,18301.0,195.5853,195.6905,195.4992,195.6618,18301.0
2023-06-29 15:50:00,204.51,204.68,204.44,204.48,37734.0,195.614,195.7766,195.547,195.5853,37734.0
2023-06-29 15:55:00,204.5,204.86,204.41,204.72,93950.0,195.6044,195.9488,195.5183,195.8148,93950.0
2023-06-30 09:30:00,205.57,206.62,205.02,205.03,116759.0,196.6279,197.6322,196.1018,196.1114,116759.0
2023-06-30 09:35:00,204.8,205.0,204.38,204.65,19748.0,195.8914,196.0827,195.4896,195.7479,19748.0
2023-06-30 09:40:00,204.66,205.09,204.5,205.04,14600.0,195.7575,196.1688,195.6044,196.1209,14600.0
2023-06-30 09:45:00,205.03,205.04,203.97,204.45,29939.0,196.1114,196.1209,195.0975,195.5566,29939.0
2023-06-30 09:50:00,204.36,204.72,204.35,204.63,17146.0,195.4705,195.8148,195.4609,195.7288,17146.0
2023-06-30 09:55:00,204.59,205.22,204.59,204.74,8205.0,195.6905,196.2931,195.6905,195.834,8205.0
2023-06-30 10:00:00,204.89,205.5,204.72,205.44,12188.0,195.9775,196.5609,195.8148,196.5035,12188.0
2023-06-30 10:05:00,205.44,205.5,205.16,205.34,11428.0,196.5035,196.5609,196.2357,196.4079,11428.0
2023-06-30 10:10:00,205.34,205.47,204.78,204.78,17449.0,196.4079,196.5322,195.8722,195.8722,17449.0
2023-06-30 10:15:00,204.8,204.96,204.64,204.92,28196.0,195.8914,196.0444,195.7383,196.0061,28196.0
2023-06-30 10:20:00,204.8,204.99,204.6,204.74,12635.0,195.8914,196.0731,195.7001,195.834,12635.0
2023-06-30 10:25:00,204.77,204.77,204.45,204.69,10311.0,195.8627,195.8627,195.5566,195.7862,10311.0
2023-06-30 10:30:00,204.73,204.76,204.38,204.47,10253.0,195.8244,195.8531,195.4896,195.5757,10253.0
2023-06-30 10:35:00,204.43,204.43,203.73,203.73,14741.0,195.5375,195.5375,194.8679,194.8679,14741.0
2023-06-30 10:40:00,203.75,203.89,203.61,203.81,11426.0,194.887,195.021,194.7531,194.9444,11426.0
2023-06-30 10:45:00,203.79,203.83,203.36,203.43,7443.0,194.9253,194.9636,194.514,194.581,7443.0
2023-06-30 10:50:00,203.47,204.04,203.41,203.98,10332.0,194.6192,195.1644,194.5618,195.107,10332.0
2023-06-30 10:55:00,204.05,204.16,203.91,204.04,13212.0,195.174,195.2792,195.0401,195.1644,13212.0
2023-06-30 11:00:00,204.1,204.39,204.03,204.39,13948.0,195.2218,195.4992,195.1549,195.4992,13948.0
2023-06-30 11:05:00,204.41,204.48,204.2,204.24,7180.0,195.5183,195.5853,195.3175,195.3557,7180.0
2023-06-30 11:10:00,204.24,204.34,204.1,204.15,10723.0,195.3557,195.4514,195.2218,195.2696,10723.0
2023-06-30 11:15:00,204.2,204.2,203.99,204.05,5501.0,195.3175,195.3175,195.1166,195.174,5501.0
2023-06-30 11:20:00,204.07,204.16,203.99,204.09,10879.0,195.1931,195.2792,195.1166,195.2123,10879.0
2023-06-30 11:25:00,204.07,204.21,204.04,204.21,8103.0,195.1931,195.327,195.1644,195.327,8103.0
2023-06-30 11:30:00,204.2,204.2,203.75,203.8,7854.0,195.3175,195.3175,194.887,194.9349,7854.0
2023-06-30 11:35:00,203.86,203.99,203.82,203.87,6603.0,194.9923,195.1166,194.954,195.0018,6603.0
2023-06-30 11:40:00,203.88,203.94,203.72,203.75,7070.0,195.0114,195.0688,194.8583,194.887,7070.0
2023-06-30 11:45:00,203.79,203.89,203.74,203.75,6458.0,194.9253,195.021,194.8775,194.887,6458.0
2023-06-30 11:50:00,203.77,203.79,203.6,203.63,5834.0,194.9062,194.9253,194.7436,194.7723,5834.0
2023-06-30 11:55:00,203.57,203.8,203.55,203.76,6291.0,194.7149,194.9349,194.6957,194.8966,6291.0
2023-06-30 12:00:00,203.76,203.88,203.65,203.7,4257.0,194.8966,195.0114,194.7914,194.8392,4257.0
2023-06-30 12:05:00,203.68,203.73,203.5,203.5,9604.0,194.8201,194.8679,194.6479,194.6479,9604.0
2023-06-30 12:10:00,203.5,203.69,203.48,203.65,7695.0,194.6479,194.8297,194.6288,194.7914,7695.0
2023-06-30 12:15:00,203.66,203.75,203.61,203.65,12342.0,194.801,194.887,194.7531,194.7914,12342.0
2023-06-30 12:20:00,203.58,204.16,203.57,204.16,6431.0,194.7244,195.2792,194.7149,195.2792,6431.0
2023-06-30 12:25:00,204.19,204.38,204.1,204.35,7857.0,195.3079,195.4896,195.2218,195.4609,7857.0
2023-06-30 12:30:00,204.39,204.54,204.36,204.49,7169.0,195.4992,195.6427,195.4705,195.5949,7169.0
2023-06-30 12:35:00,204.48,204.66,204.42,204.62,10851.0,195.5853,195.7575,195.5279,195.7192,10851.0
2023-06-30 12:40:00,204.59,204.6,204.49,204.56,14989.0,195.6905,195.7001,195.5949,195.6618,14989.0
2023-06-30 12:45:00,204.49,204.57,204.37,204.56,17183.0,195.5949,195.6714,195.4801,195.6618,17183.0
2023-06-30 12:50:00,204.57,204.71,204.54,204.69,5141.0,195.6714,195.8053,195.6427,195.7862,5141.0
2023-06-30 12:55:00,204.72,204.78,204.66,204.7,4001.0,195.8148,195.8722,195.7575,195.7957,4001.0
2023-06-30 13:00:00,204.65,204.84,204.65,204.82,4922.0,195.7479,195.9296,195.7479,195.9105,4922.0
2023-06-30 13:05:00,204.86,205.0,204.86,204.93,7062.0,195.9488,196.0827,195.9488,196.0157,7062.0
2023-06-30 13:10:00,204.93,204.97,204.87,204.9,8465.0,196.0157,196.054,195.9583,195.987,8465.0
2023-06-30 13:15:00,204.94,204.98,204.9,204.9,4425.0,196.0253,196.0635,195.987,195.987,4425.0
2023-06-30 13:20:00,204.91,204.93,204.68,204.72,4829.0,195.9966,196.0157,195.7766,195.8148,4829.0
2023-06-30 13:25:00,204.74,204.79,204.68,204.79,6880.0,195.834,195.8818,195.7766,195.8818,6880.0
2023-06-30 13:30:00,204.82,205.02,204.82,205.01,3807.0,195.9105,196.1018,195.9105,196.0922,3807.0
2023-06-30 13:35:00,204.96,205.06,204.85,204.88,9468.0,196.0444,196.1401,195.9392,195.9679,9468.0
2023-06-30 13:40:00,204.87,204.89,204.68,204.72,6886.0,195.9583,195.9775,195.7766,195.8148,6886.0
2023-06-30 13:45:00,204.69,204.82,204.65,204.73,4405.0,195.7862,195.9105,195.7479,195.8244,4405.0
2023-06-30 13:50:00,204.75,204.9,204.65,204.82,5743.0,195.8435,195.987,195.7479,195.9105,5743.0
2023-06-30 13:55:00,204.81,205.0,204.81,204.97,5424.0,195.9009,196.0827,195.9009,196.054,5424.0
2023-06-30 14:00:00,204.98,205.07,204.95,204.97,4788.0,196.0635,196.1496,196.0348,196.054,4788.0
2023-06-30 14:05:00,204.96,205.11,204.93,205.11,9131.0,196.0444,196.1879,196.0157,196.1879,9131.0
2023-06-30 14:10:00,205.11,205.11,204.9,204.9,6182.0,196.1879,196.1879,195.987,195.987,6182.0
2023-06-30 14:15:00,205.0,205.07,205.0,205.04,4681.0,196.0827,196.1496,196.0827,196.1209,4681.0
2023-06-30 14:20:00,205.02,205.03,204.79,204.82,7801.0,196.1018,196.1114,195.8818,195.9105,7801.0
2023-06-30 14:25:00,204.81,205.0,204.81,204.97,4575.0,195.9009,196.0827,195.9009,196.054,4575.0
2023-06-30 14:30:00,204.99,205.03,204.93,204.97,12033.0,196.0731,196.1114,196.0157,196.054,12033.0
2023-06-30 14:35:00,204.99,205.06,204.96,205.06,11981.0,196.0731,196.1401,196.0444,196.1401,11981.0
2023-06-30 14:40:00,205.03,205.1,204.95,204.95,9792.0,196.1114,196.1783,196.0348,196.0348,9792.0
2023-06-30 14:45:00,204.93,205.01,204.85,204.95,6132.0,196.0157,196.0922,195.9392,196.0348,6132.0
2023-06-30 14:50:00,204.97,204.98,204.82,204.87,3721.0,196.054,196.0635,195.9105,195.9583,3721.0
2023-06-30 14:55:00,204.86,204.91,204.76,204.9,8089.0,195.9488,195.9966,195.8531,195.987,8089.0
2023-06-30 15:00:00,204.94,205.09,204.94,205.09,6682.0,196.0253,196.1688,196.0253,196.1688,6682.0
2023-06-30 15:05:00,205.08,205.18,205.02,205.17,7704.0,196.1592,196.2548,196.1018,196.2453,7704.0
2023-06-30 15:10:00,205.19,205.28,205.07,205.18,14628.0,196.2644,196.3505,196.1496,196.2548,14628.0
2023-06-30 15:15:00,205.21,205.25,205.08,205.08,6014.0,196.2835,196.3218,196.1592,196.1592,6014.0
2023-06-30 15:20:00,205.09,205.09,204.86,204.99,9128.0,196.1688,196.1688,195.9488,196.0731,9128.0
2023-06-30 15:25:00,205.0,205.13,204.95,205.1,6306.0,196.0827,196.207,196.0348,196.1783,6306.0
2023-06-30 15:30:00,205.1,205.11,204.83,204.93,15880.0,196.1783,196.1879,195.9201,196.0157,15880.0
2023-06-30 15:35:00,204.92,204.97,204.87,204.93,11266.0,196.0061,196.054,195.9583,196.0157,11266.0
2023-06-30 15:40:00,204.95,205.0,204.72,204.73,21670.0,196.0348,196.0827,195.8148,195.8244,21670.0
2023-06-30 15:45:00,204.73,204.85,204.64,204.82,38151.0,195.8244,195.9392,195.7383,195.9105,38151.0
2023-06-30 15:50:00,204.86,205.13,204.69,205.12,67110.0,195.9488,196.207,195.7862,196.1974,67110.0
2023-06-30 15:55:00,205.12,205.13,204.48,204.48,121999.0,196.1974,196.207,195.5853,195.5853,121999.0
2023-07-03 09:30:00,203.25,203.39,202.06,203.16,31637.0,194.4088,194.5427,193.2706,194.3227,31637.0
2023-07-03 09:35:00,203.28,204.11,203.15,203.96,13646.0,194.4375,195.2314,194.3131,195.0879,13646.0
2023-07-03 09:40:00,204.0,204.4,203.67,204.23,11043.0,195.1262,195.5088,194.8105,195.3462,11043.0
2023-07-03 09:45:00,204.3,204.44,203.66,203.83,7052.0,195.4131,195.547,194.801,194.9636,7052.0
2023-07-03 09:50:00,203.83,204.06,203.46,203.46,8915.0,194.9636,195.1836,194.6097,194.6097,8915.0
2023-07-03 09:55:00,203.6,204.18,203.6,204.18,5675.0,194.7436,195.2983,194.7436,195.2983,5675.0
2023-07-03 10:00:00,204.29,204.56,204.15,204.56,9437.0,195.4036,195.6618,195.2696,195.6618,9437.0
2023-07-03 10:05:00,204.51,204.7,204.41,204.45,10742.0,195.614,195.7957,195.5183,195.5566,10742.0
2023-07-03 10:10:00,204.45,204.83,204.42,204.82,6867.0,195.5566,195.9201,195.5279,195.9105,6867.0
2023-07-03 10:15:00,204.9,204.99,204.82,204.86,10881.0,195.987,196.0731,195.9105,195.9488,10881.0
2023-07-03 10:20:00,204.85,205.31,204.85,205.22,21988.0,195.9392,196.3792,195.9392,196.2931,21988.0
2023-07-03 10:25:00,205.2,205.3,204.95,205.29,15683.0,196.274,196.3696,196.0348,196.3601,15683.0
2023-07-03 10:30:00,205.3,205.61,205.17,205.52,10572.0,196.3696,196.6661,196.2453,196.58,10572.0
2023-07-03 10:35:00,205.53,205.84,205.52,205.84,6318.0,196.5896,196.8861,196.58,196.8861,6318.0
2023-07-03 10:40:00,205.84,206.05,205.8,206.05,9243.0,196.8861,197.087,196.8479,197.087,9243.0
2023-07-03 10:45:00,206.01,206.1,205.93,206.05,13066.0,197.0487,197.1348,196.9722,197.087,13066.0
2023-07-03 10:50:00,206.02,206.12,205.83,206.12,17706.0,197.0583,197.1539,196.8766,197.1539,17706.0
2023-07-03 10:55:00,206.21,206.28,206.14,206.23,15155.0,197.24,197.307,197.1731,197.2592,15155.0
2023-07-03 11:00:00,206.25,206.41,206.18,206.29,16046.0,197.2783,197.4313,197.2113,197.3166,16046.0
2023-07-03 11:05:00,206.26,206.91,206.26,206.89,34498.0,197.2879,197.9096,197.2879,197.8905,34498.0
2023-07-03 11:10:00,206.89,207.11,206.74,206.99,22592.0,197.8905,198.1009,197.747,197.9861,22592.0
2023-07-03 11:15:00,206.98,207.01,206.79,207.01,11993.0,197.9765,198.0052,197.7948,198.0052,11993.0
2023-07-03 11:20:00,207.0,207.05,206.83,206.95,9620.0,197.9957,198.0435,197.8331,197.9478,9620.0
2023-07-03 11:25:00,206.93,206.99,206.54,206.66,7033.0,197.9287,197.9861,197.5557,197.6705,7033.0
2023-07-03 11:30:00,206.64,206.74,206.48,206.68,13987.0,197.6513,197.747,197.4983,197.6896,13987.0
2023-07-03 11:35:00,206.66,207.01,206.64,206.94,22438.0,197.6705,198.0052,197.6513,197.9383,22438.0
2023-07-03 11:40:00,206.98,207.04,206.71,206.86,9722.0,197.9765,198.0339,197.7183,197.8618,9722.0
2023-07-03 11:45:00,206.87,206.94,206.46,206.67,5965.0,197.8713,197.9383,197.4792,197.68,5965.0
2023-07-03 11:50:00,206.67,206.88,206.59,206.87,8331.0,197.68,197.8809,197.6035,197.8713,8331.0
2023-07-03 11:55:00,206.91,206.97,206.66,206.72,23940.0,197.9096,197.967,197.6705,197.7278,23940.0
2023-07-03 12:00:00,206.75,206.78,206.54,206.65,8793.0,197.7565,197.7852,197.5557,197.6609,8793.0
2023-07-03 12:05:00,206.65,206.65,206.5,206.55,9309.0,197.6609,197.6609,197.5174,197.5652,9309.0
2023-07-03 12:10:00,206.52,206.52,206.21,206.33,12049.0,197.5365,197.5365,197.24,197.3548,12049.0
2023-07-03 12:15:00,206.3,206.3,206.07,206.19,5443.0,197.3261,197.3261,197.1061,197.2209,5443.0
2023-07-03 12:20:00,206.16,206.6,206.12,206.58,7684.0,197.1922,197.6131,197.1539,197.5939,7684.0
2023-07-03 12:25:00,206.55,206.62,206.34,206.42,9739.0,197.5652,197.6322,197.3644,197.4409,9739.0
2023-07-03 12:30:00,206.45,206.45,206.29,206.39,11796.0,197.4696,197.4696,197.3166,197.4122,11796.0
2023-07-03 12:35:00,206.4,206.63,206.4,206.55,11006.0,197.4218,197.6418,197.4218,197.5652,11006.0
2023-07-03 12:40:00,206.53,206.53,206.4,206.46,8004.0,197.5461,197.5461,197.4218,197.4792,8004.0
2023-07-03 12:45:00,206.43,206.48,206.31,206.43,12103.0,197.4505,197.4983,197.3357,197.4505,12103.0
2023-07-03 12:50:00,206.48,206.55,206.29,206.4,18777.0,197.4983,197.5652,197.3166,197.4218,18777.0
2023-07-03 12:55:00,206.46,206.47,206.02,206.03,36805.0,197.4792,197.4887,197.0583,197.0679,36805.0
2023-07-05 09:30:00,204.64,205.5,204.42,205.08,55134.0,195.7383,196.5609,195.5279,196.1592,55134.0
2023-07-05 09:35:00,204.98,205.79,204.81,205.69,16305.0,196.0635,196.8383,195.9009,196.7427,16305.0
2023-07-05 09:40:00,205.67,205.74,204.95,205.31,11053.0,196.7235,196.7905,196.0348,196.3792,11053.0
2023-07-05 09:45:00,205.37,205.39,204.71,205.22,14426.0,196.4366,196.4557,195.8053,196.2931,14426.0
2023-07-05 09:50:00,205.34,205.47,205.15,205.24,7061.0,196.4079,196.5322,196.2261,196.3122,7061.0
2023-07-05 09:55:00,205.26,205.4,204.85,205.3,8531.0,196.3314,196.4653,195.9392,196.3696,8531.0
2023-07-05 10:00:00,205.39,205.46,205.03,205.03,5049.0,196.4557,196.5227,196.1114,196.1114,5049.0
2023-07-05 10:05:00,205.0,205.14,204.79,204.96,10543.0,196.0827,196.2166,195.8818,196.0444,10543.0
2023-07-05 10:10:00,205.03,205.04,204.77,204.98,12721.0,196.1114,196.1209,195.8627,196.0635,12721.0
2023-07-05 10:15:00,205.0,205.0,204.59,204.76,17305.0,196.0827,196.0827,195.6905,195.8531,17305.0
2023-07-05 10:20:00,204.73,204.92,204.59,204.64,10534.0,195.8244,196.0061,195.6905,195.7383,10534.0
2023-07-05 10:25:00,204.69,204.72,204.42,204.5,11956.0,195.7862,195.8148,195.5279,195.6044,11956.0
2023-07-05 10:30:00,204.59,204.59,204.13,204.3,7354.0,195.6905,195.6905,195.2505,195.4131,7354.0
2023-07-05 10:35:00,204.31,204.35,204.03,204.09,11857.0,195.4227,195.4609,195.1549,195.2123,11857.0
2023-07-05 10:40:00,204.08,204.26,204.05,204.12,11498.0,195.2027,195.3749,195.174,195.2409,11498.0
2023-07-05 10:45:00,204.11,204.21,203.81,204.01,17909.0,195.2314,195.327,194.9444,195.1357,17909.0
2023-07-05 10:50:00,204.04,204.54,204.04,204.26,10234.0,195.1644,195.6427,195.1644,195.3749,10234.0
2023-07-05 10:55:00,204.25,204.5,204.21,204.39,5135.0,195.3653,195.6044,195.327,195.4992,5135.0
2023-07-05 11:00:00,204.52,204.59,204.42,204.46,3874.0,195.6235,195.6905,195.5279,195.5662,3874.0
2023-07-05 11:05:00,204.33,204.61,204.33,204.52,4671.0,195.4418,195.7096,195.4418,195.6235,4671.0
2023-07-05 11:10:00,204.55,204.64,204.39,204.64,9747.0,195.6522,195.7383,195.4992,195.7383,9747.0
2023-07-05 11:15:00,204.65,204.8,204.61,204.67,6885.0,195.7479,195.8914,195.7096,195.767,6885.0
2023-07-05 11:20:00,204.71,204.79,204.62,204.72,4006.0,195.8053,195.8818,195.7192,195.8148,4006.0
2023-07-05 11:25:00,204.74,204.97,204.74,204.95,10670.0,195.834,196.054,195.834,196.0348,10670.0
2023-07-05 11:30:00,204.92,205.05,204.88,204.93,6497.0,196.0061,196.1305,195.9679,196.0157,6497.0
2023-07-05 11:35:00,204.96,204.96,204.7,204.81,9609.0,196.0444,196.0444,195.7957,195.9009,9609.0
2023-07-05 11:40:00,204.87,204.92,204.6,204.67,6785.0,195.9583,196.0061,195.7001,195.767,6785.0
2023-07-05 11:45:00,204.67,204.68,204.42,204.45,8140.0,195.767,195.7766,195.5279,195.5566,8140.0
2023-07-05 11:50:00,204.42,204.57,204.37,204.45,7027.0,195.5279,195.6714,195.4801,195.5566,7027.0
2023-07-05 11:55:00,204.41,204.58,204.28,204.58,5819.0,195.5183,195.6809,195.394,195.6809,5819.0
2023-07-05 12:00:00,204.55,204.72,204.55,204.66,6534.0,195.6522,195.8148,195.6522,195.7575,6534.0
2023-07-05 12:05:00,204.67,204.73,204.6,204.72,4988.0,195.767,195.8244,195.7001,195.8148,4988.0
2023-07-05 12:10:00,204.71,204.71,204.54,204.59,7272.0,195.8053,195.8053,195.6427,195.6905,7272.0
2023-07-05 12:15:00,204.53,204.69,204.42,204.67,11010.0,195.6331,195.7862,195.5279,195.767,11010.0
2023-07-05 12:20:00,204.67,204.86,204.66,204.71,8929.0,195.767,195.9488,195.7575,195.8053,8929.0
2023-07-05 12:25:00,204.68,204.68,204.46,204.54,8855.0,195.7766,195.7766,195.5662,195.6427,8855.0
2023-07-05 12:30:00,204.56,204.86,204.54,204.85,19916.0,195.6618,195.9488,195.6427,195.9392,19916.0
2023-07-05 12:35:00,204.87,204.9,204.71,204.77,23237.0,195.9583,195.987,195.8053,195.8627,23237.0
2023-07-05 12:40:00,204.72,204.77,204.59,204.6,10096.0,195.8148,195.8627,195.6905,195.7001,10096.0
2023-07-05 12:45:00,204.56,204.94,204.49,204.94,13770.0,195.6618,196.0253,195.5949,196.0253,13770.0
2023-07-05 12:50:00,204.94,204.94,204.77,204.83,14439.0,196.0253,196.0253,195.8627,195.9201,14439.0
2023-07-05 12:55:00,204.8,204.83,204.72,204.79,2800.0,195.8914,195.9201,195.8148,195.8818,2800.0
2023-07-05 13:00:00,204.79,204.79,204.53,204.53,6226.0,195.8818,195.8818,195.6331,195.6331,6226.0
2023-07-05 13:05:00,204.53,204.6,204.43,204.45,19037.0,195.6331,195.7001,195.5375,195.5566,19037.0
2023-07-05 13:10:00,204.32,204.39,204.22,204.39,16780.0,195.4322,195.4992,195.3366,195.4992,16780.0
2023-07-05 13:15:00,204.31,204.42,204.29,204.42,10283.0,195.4227,195.5279,195.4036,195.5279,10283.0
2023-07-05 13:20:00,204.4,204.42,204.32,204.34,9631.0,195.5088,195.5279,195.4322,195.4514,9631.0
2023-07-05 13:25:00,204.33,204.42,204.26,204.36,6042.0,195.4418,195.5279,195.3749,195.4705,6042.0
2023-07-05 13:30:00,204.35,204.42,204.27,204.33,6446.0,195.4609,195.5279,195.3844,195.4418,6446.0
2023-07-05 13:35:00,204.32,204.35,204.02,204.17,3811.0,195.4322,195.4609,195.1453,195.2888,3811.0
2023-07-05 13:40:00,204.17,204.37,204.06,204.27,18308.0,195.2888,195.4801,195.1836,195.3844,18308.0
2023-07-05 13:45:00,204.23,204.49,204.23,204.27,6384.0,195.3462,195.5949,195.3462,195.3844,6384.0
2023-07-05 13:50:00,204.24,204.25,204.17,204.17,2791.0,195.3557,195.3653,195.2888,195.2888,2791.0
2023-07-05 13:55:00,204.14,204.29,204.14,204.23,4381.0,195.2601,195.4036,195.2601,195.3462,4381.0
2023-07-05 14:00:00,204.23,204.45,204.22,204.3,7484.0,195.3462,195.5566,195.3366,195.4131,7484.0
2023-07-05 14:05:00,204.24,204.31,204.15,204.15,5824.0,195.3557,195.4227,195.2696,195.2696,5824.0
2023-07-05 14:10:00,204.19,204.23,204.1,204.1,4092.0,195.3079,195.3462,195.2218,195.2218,4092.0
2023-07-05 14:15:00,204.08,204.08,203.72,203.72,9860.0,195.2027,195.2027,194.8583,194.8583,9860.0
2023-07-05 14:20:00,203.7,203.7,203.48,203.63,4185.0,194.8392,194.8392,194.6288,194.7723,4185.0
2023-07-05 14:25:00,203.63,203.77,203.55,203.64,7095.0,194.7723,194.9062,194.6957,194.7818,7095.0
2023-07-05 14:30:00,203.69,203.76,203.59,203.67,8253.0,194.8297,194.8966,194.734,194.8105,8253.0
2023-07-05 14:35:00,203.65,203.7,203.62,203.67,2885.0,194.7914,194.8392,194.7627,194.8105,2885.0
2023-07-05 14:40:00,203.65,203.76,203.64,203.71,3899.0,194.7914,194.8966,194.7818,194.8488,3899.0
2023-07-05 14:45:00,203.74,203.89,203.71,203.85,3419.0,194.8775,195.021,194.8488,194.9827,3419.0
2023-07-05 14:50:00,203.85,203.88,203.79,203.84,4671.0,194.9827,195.0114,194.9253,194.9731,4671.0
2023-07-05 14:55:00,203.83,203.97,203.78,203.92,4885.0,194.9636,195.0975,194.9157,195.0496,4885.0
2023-07-05 15:00:00,203.93,203.99,203.91,203.99,3089.0,195.0592,195.1166,195.0401,195.1166,3089.0
2023-07-05 15:05:00,203.99,204.05,203.83,203.98,6892.0,195.1166,195.174,194.9636,195.107,6892.0
2023-07-05 15:10:00,204.0,204.03,203.92,203.95,3633.0,195.1262,195.1549,195.0496,195.0783,3633.0
2023-07-05 15:15:00,203.95,203.95,203.79,203.84,8257.0,195.0783,195.0783,194.9253,194.9731,8257.0
2023-07-05 15:20:00,203.85,203.92,203.73,203.92,13843.0,194.9827,195.0496,194.8679,195.0496,13843.0
2023-07-05 15:25:00,203.94,204.06,203.87,204.05,9503.0,195.0688,195.1836,195.0018,195.174,9503.0
2023-07-05 15:30:00,204.07,204.19,204.03,204.07,16824.0,195.1931,195.3079,195.1549,195.1931,16824.0
2023-07-05 15:35:00,204.07,204.16,204.0,204.11,9169.0,195.1931,195.2792,195.1262,195.2314,9169.0
2023-07-05 15:40:00,204.07,204.26,204.06,204.16,15576.0,195.1931,195.3749,195.1836,195.2792,15576.0
2023-07-05 15:45:00,204.19,204.19,204.01,204.11,20985.0,195.3079,195.3079,195.1357,195.2314,20985.0
2023-07-05 15:50:00,204.13,204.28,204.03,204.13,39147.0,195.2505,195.394,195.1549,195.2505,39147.0
2023-07-05 15:55:00,204.07,204.22,203.91,203.95,92439.0,195.1931,195.3366,195.0401,195.0783,92439.0
2023-07-06 09:30:00,202.03,202.9,202.0,202.9,27815.0,193.2419,194.074,193.2132,194.074,27815.0
2023-07-06 09:35:00,202.86,203.01,202.2,202.32,16125.0,194.0358,194.1792,193.4045,193.5192,16125.0
2023-07-06 09:40:00,202.18,202.28,201.36,201.59,8244.0,193.3853,193.481,192.601,192.821,8244.0
2023-07-06 09:45:00,201.65,202.54,201.57,202.54,9623.0,192.8784,193.7297,192.8019,193.7297,9623.0
2023-07-06 09:50:00,202.36,202.69,202.08,202.26,5778.0,193.5575,193.8732,193.2897,193.4619,5778.0
2023-07-06 09:55:00,202.12,202.65,202.08,202.5,9125.0,193.3279,193.8349,193.2897,193.6914,9125.0
2023-07-06 10:00:00,202.37,202.6,201.89,201.91,7764.0,193.5671,193.7871,193.1079,193.1271,7764.0
2023-07-06 10:05:00,201.92,202.05,201.64,201.71,4631.0,193.1366,193.261,192.8688,192.9358,4631.0
2023-07-06 10:10:00,201.81,202.05,201.74,201.96,8141.0,193.0314,193.261,192.9645,193.1749,8141.0
2023-07-06 10:15:00,201.96,202.12,201.57,201.57,5393.0,193.1749,193.3279,192.8019,192.8019,5393.0
2023-07-06 10:20:00,201.59,201.65,201.11,201.38,13699.0,192.821,192.8784,192.3619,192.6201,13699.0
2023-07-06 10:25:00,201.45,201.46,201.04,201.12,6474.0,192.6871,192.6967,192.2949,192.3714,6474.0
2023-07-06 10:30:00,201.06,201.07,200.82,200.94,14756.0,192.3141,192.3236,192.0845,192.1993,14756.0
2023-07-06 10:35:00,201.03,201.08,200.69,200.73,8093.0,192.2854,192.3332,191.9601,191.9984,8093.0
2023-07-06 10:40:00,200.73,200.91,200.6,200.91,6138.0,191.9984,192.1706,191.8741,192.1706,6138.0
2023-07-06 10:45:00,200.86,201.05,200.63,201.02,7368.0,192.1228,192.3045,191.9028,192.2758,7368.0
2023-07-06 10:50:00,201.0,201.05,200.81,200.9,6514.0,192.2567,192.3045,192.0749,192.161,6514.0
2023-07-06 10:55:00,200.97,201.14,200.75,200.9,9268.0,192.228,192.3906,192.0175,192.161,9268.0
2023-07-06 11:00:00,200.97,201.03,200.78,201.03,4290.0,192.228,192.2854,192.0462,192.2854,4290.0
2023-07-06 11:05:00,201.05,201.23,200.96,201.13,10229.0,192.3045,192.4767,192.2184,192.381,10229.0
2023-07-06 11:10:00,201.13,201.4,201.11,201.4,13430.0,192.381,192.6393,192.3619,192.6393,13430.0
2023-07-06 11:15:00,201.37,201.44,201.08,201.34,18373.0,192.6106,192.6775,192.3332,192.5819,18373.0
2023-07-06 11:20:00,201.39,201.4,200.93,201.07,13005.0,192.6297,192.6393,192.1897,192.3236,13005.0
2023-07-06 11:25:00,201.05,201.45,201.04,201.17,9024.0,192.3045,192.6871,192.2949,192.4193,9024.0
2023-07-06 11:30:00,201.23,201.64,201.23,201.64,6806.0,192.4767,192.8688,192.4767,192.8688,6806.0
2023-07-06 11:35:00,201.58,201.69,201.45,201.46,6414.0,192.8114,192.9166,192.6871,192.6967,6414.0
2023-07-06 11:40:00,201.48,201.51,201.3,201.37,9891.0,192.7158,192.7445,192.5436,192.6106,9891.0
2023-07-06 11:45:00,201.37,201.65,201.34,201.53,13347.0,192.6106,192.8784,192.5819,192.7636,13347.0
2023-07-06 11:50:00,201.59,201.78,201.59,201.63,4525.0,192.821,193.0027,192.821,192.8593,4525.0
2023-07-06 11:55:00,201.56,201.84,201.56,201.7,6070.0,192.7923,193.0601,192.7923,192.9262,6070.0
2023-07-06 12:00:00,201.8,201.95,201.79,201.89,3013.0,193.0219,193.1653,193.0123,193.1079,3013.0
2023-07-06 12:05:00,201.87,201.94,201.76,201.94,5611.0,193.0888,193.1558,192.9836,193.1558,5611.0
2023-07-06 12:10:00,201.91,201.98,201.82,201.9,6508.0,193.1271,193.194,193.041,193.1175,6508.0
2023-07-06 12:15:00,201.94,202.14,201.88,201.89,4137.0,193.1558,193.3471,193.0984,193.1079,4137.0
2023-07-06 12:20:00,201.96,201.96,201.77,201.8,4702.0,193.1749,193.1749,192.9932,193.0219,4702.0
2023-07-06 12:25:00,201.84,202.03,201.82,202.03,3160.0,193.0601,193.2419,193.041,193.2419,3160.0
2023-07-06 12:30:00,202.01,202.01,201.77,201.78,4248.0,193.2227,193.2227,192.9932,193.0027,4248.0
2023-07-06 12:35:00,201.75,201.9,201.68,201.69,4873.0,192.974,193.1175,192.9071,192.9166,4873.0
2023-07-06 12:40:00,201.72,201.93,201.71,201.81,10870.0,192.9453,193.1462,192.9358,193.0314,10870.0
2023-07-06 12:45:00,201.74,202.0,201.73,201.9,5880.0,192.9645,193.2132,192.9549,193.1175,5880.0
2023-07-06 12:50:00,201.97,202.14,201.93,202.03,8744.0,193.1845,193.3471,193.1462,193.2419,8744.0
2023-07-06 12:55:00,202.08,202.18,202.02,202.03,3026.0,193.2897,193.3853,193.2323,193.2419,3026.0
2023-07-06 13:00:00,202.0,202.08,201.99,202.06,2008.0,193.2132,193.2897,193.2036,193.2706,2008.0
2023-07-06 13:05:00,202.07,202.1,202.01,202.04,5730.0,193.2801,193.3088,193.2227,193.2514,5730.0
2023-07-06 13:10:00,202.06,202.17,202.06,202.11,3164.0,193.2706,193.3758,193.2706,193.3184,3164.0
2023-07-06 13:15:00,202.09,202.11,202.04,202.11,7410.0,193.2992,193.3184,193.2514,193.3184,7410.0
2023-07-06 13:20:00,202.12,202.3,202.12,202.29,5821.0,193.3279,193.5001,193.3279,193.4905,5821.0
2023-07-06 13:25:00,202.31,202.34,202.17,202.19,6950.0,193.5097,193.5384,193.3758,193.3949,6950.0
2023-07-06 13:30:00,202.19,202.41,202.18,202.31,8660.0,193.3949,193.6053,193.3853,193.5097,8660.0
2023-07-06 13:35:00,202.29,202.31,202.16,202.31,3979.0,193.4905,193.5097,193.3662,193.5097,3979.0
2023-07-06 13:40:00,202.26,202.31,202.19,202.24,1517.0,193.4619,193.5097,193.3949,193.4427,1517.0
2023-07-06 13:45:00,202.28,202.28,202.13,202.19,2635.0,193.481,193.481,193.3375,193.3949,2635.0
2023-07-06 13:50:00,202.17,202.18,201.93,201.93,3122.0,193.3758,193.3853,193.1462,193.1462,3122.0
2023-07-06 13:55:00,201.91,202.1,201.87,202.09,6400.0,193.1271,193.3088,193.0888,193.2992,6400.0
2023-07-06 14:00:00,202.1,202.11,202.0,202.03,4969.0,193.3088,193.3184,193.2132,193.2419,4969.0
2023-07-06 14:05:00,202.02,202.13,201.98,201.98,3620.0,193.2323,193.3375,193.194,193.194,3620.0
2023-07-06 14:10:00,202.0,202.23,202.0,202.19,9898.0,193.2132,193.4332,193.2132,193.3949,9898.0
2023-07-06 14:15:00,202.19,202.23,202.03,202.23,4643.0,193.3949,193.4332,193.2419,193.4332,4643.0
2023-07-06 14:20:00,202.21,202.24,202.14,202.2,3248.0,193.414,193.4427,193.3471,193.4045,3248.0
2023-07-06 14:25:00,202.1,202.19,202.03,202.12,8937.0,193.3088,193.3949,193.2419,193.3279,8937.0
2023-07-06 14:30:00,202.13,202.21,202.12,202.21,4470.0,193.3375,193.414,193.3279,193.414,4470.0
2023-07-06 14:35:00,202.27,202.31,202.15,202.31,6640.0,193.4714,193.5097,193.3566,193.5097,6640.0
2023-07-06 14:40:00,202.33,202.35,202.22,202.33,7164.0,193.5288,193.5479,193.4236,193.5288,7164.0
2023-07-06 14:45:00,202.35,202.49,202.32,202.47,3530.0,193.5479,193.6819,193.5192,193.6627,3530.0
2023-07-06 14:50:00,202.47,202.47,202.26,202.41,5068.0,193.6627,193.6627,193.4619,193.6053,5068.0
2023-07-06 14:55:00,202.45,202.53,202.41,202.53,3622.0,193.6436,193.7201,193.6053,193.7201,3622.0
2023-07-06 15:00:00,202.53,202.53,202.34,202.39,4856.0,193.7201,193.7201,193.5384,193.5862,4856.0
2023-07-06 15:05:00,202.39,202.56,202.39,202.49,10350.0,193.5862,193.7488,193.5862,193.6819,10350.0
2023-07-06 15:10:00,202.5,202.65,202.48,202.63,7549.0,193.6914,193.8349,193.6723,193.8158,7549.0
2023-07-06 15:15:00,202.62,202.77,202.62,202.75,6678.0,193.8062,193.9497,193.8062,193.9305,6678.0
2023-07-06 15:20:00,202.75,202.76,202.64,202.65,10659.0,193.9305,193.9401,193.8253,193.8349,10659.0
2023-07-06 15:25:00,202.67,202.7,202.59,202.59,9040.0,193.854,193.8827,193.7775,193.7775,9040.0
2023-07-06 15:30:00,202.59,202.59,202.44,202.49,14443.0,193.7775,193.7775,193.634,193.6819,14443.0
2023-07-06 15:35:00,202.5,202.55,202.43,202.48,10645.0,193.6914,193.7392,193.6245,193.6723,10645.0
2023-07-06 15:40:00,202.47,202.49,202.32,202.45,18469.0,193.6627,193.6819,193.5192,193.6436,18469.0
2023-07-06 15:45:00,202.46,202.52,202.38,202.52,19917.0,193.6532,193.7105,193.5766,193.7105,19917.0
2023-07-06 15:50:00,202.59,202.62,202.16,202.38,61848.0,193.7775,193.8062,193.3662,193.5766,61848.0
2023-07-06 15:55:00,202.38,202.74,202.34,202.52,82273.0,193.5766,193.921,193.5384,193.7105,82273.0
2023-07-07 09:30:00,201.07,202.18,200.5,202.15,59120.0,192.3236,193.3853,191.7784,193.3566,59120.0
2023-07-07 09:35:00,202.14,202.5,201.86,202.09,23559.0,193.3471,193.6914,193.0793,193.2992,23559.0
2023-07-07 09:40:00,202.05,202.05,201.17,201.49,17755.0,193.261,193.261,192.4193,192.7253,17755.0
2023-07-07 09:45:00,201.48,201.95,201.44,201.95,22283.0,192.7158,193.1653,192.6775,193.1653,22283.0
2023-07-07 09:50:00,201.96,202.14,201.64,201.74,8831.0,193.1749,193.3471,192.8688,192.9645,8831.0
2023-07-07 09:55:00,201.81,202.2,201.78,202.13,8565.0,193.0314,193.4045,193.0027,193.3375,8565.0
2023-07-07 10:00:00,202.13,202.51,201.94,202.0,14243.0,193.3375,193.701,193.1558,193.2132,14243.0
2023-07-07 10:05:00,202.0,202.17,201.66,201.76,10704.0,193.2132,193.3758,192.888,192.9836,10704.0
2023-07-07 10:10:00,201.78,202.1,201.6,202.09,21339.0,193.0027,193.3088,192.8306,193.2992,21339.0
2023-07-07 10:15:00,202.05,202.24,201.94,202.17,21485.0,193.261,193.4427,193.1558,193.3758,21485.0
2023-07-07 10:20:00,202.17,202.32,202.13,202.23,9639.0,193.3758,193.5192,193.3375,193.4332,9639.0
2023-07-07 10:25:00,202.25,202.48,202.19,202.42,15185.0,193.4523,193.6723,193.3949,193.6149,15185.0
2023-07-07 10:30:00,202.45,202.6,202.4,202.51,21198.0,193.6436,193.7871,193.5958,193.701,21198.0
2023-07-07 10:35:00,202.51,202.68,202.39,202.45,42292.0,193.701,193.8636,193.5862,193.6436,42292.0
2023-07-07 10:40:00,202.46,202.59,202.33,202.42,8716.0,193.6532,193.7775,193.5288,193.6149,8716.0
2023-07-07 10:45:00,202.38,202.48,202.26,202.46,10825.0,193.5766,193.6723,193.4619,193.6532,10825.0
2023-07-07 10:50:00,202.47,202.68,202.43,202.65,20210.0,193.6627,193.8636,193.6245,193.8349,20210.0
2023-07-07 10:55:00,202.65,202.71,202.49,202.56,21860.0,193.8349,193.8923,193.6819,193.7488,21860.0
2023-07-07 11:00:00,202.57,202.77,202.5,202.64,33601.0,193.7584,193.9497,193.6914,193.8253,33601.0
2023-07-07 11:05:00,202.68,202.93,202.68,202.84,36383.0,193.8636,194.1027,193.8636,194.0166,36383.0
2023-07-07 11:10:00,202.78,202.95,202.78,202.93,20905.0,193.9592,194.1218,193.9592,194.1027,20905.0
2023-07-07 11:15:00,202.94,202.97,202.63,202.63,13478.0,194.1123,194.141,193.8158,193.8158,13478.0
2023-07-07 11:20:00,202.63,202.84,202.62,202.79,6581.0,193.8158,194.0166,193.8062,193.9688,6581.0
2023-07-07 11:25:00,202.8,202.99,202.76,202.89,31972.0,193.9784,194.1601,193.9401,194.0645,31972.0
2023-07-07 11:30:00,202.83,203.05,202.81,203.04,18810.0,194.0071,194.2175,193.9879,194.2079,18810.0
2023-07-07 11:35:00,203.01,203.1,202.88,202.92,14739.0,194.1792,194.2653,194.0549,194.0931,14739.0
2023-07-07 11:40:00,202.94,203.16,202.9,203.0,37743.0,194.1123,194.3227,194.074,194.1697,37743.0
2023-07-07 11:45:00,203.02,203.04,202.95,203.0,10123.0,194.1888,194.2079,194.1218,194.1697,10123.0
2023-07-07 11:50:00,203.0,203.01,202.75,202.79,12511.0,194.1697,194.1792,193.9305,193.9688,12511.0
2023-07-07 11:55:00,202.8,203.04,202.79,202.85,21733.0,193.9784,194.2079,193.9688,194.0262,21733.0
2023-07-07 12:00:00,202.88,203.18,202.88,203.1,7623.0,194.0549,194.3418,194.0549,194.2653,7623.0
2023-07-07 12:05:00,203.13,203.21,203.02,203.21,4590.0,194.294,194.3705,194.1888,194.3705,4590.0
2023-07-07 12:10:00,203.22,203.34,203.13,203.31,4200.0,194.3801,194.4949,194.294,194.4662,4200.0
2023-07-07 12:15:00,203.33,203.45,203.29,203.42,10589.0,194.4853,194.6001,194.4471,194.5714,10589.0
2023-07-07 12:20:00,203.43,203.46,203.3,203.34,7020.0,194.581,194.6097,194.4566,194.4949,7020.0
2023-07-07 12:25:00,203.34,203.53,203.28,203.53,7065.0,194.4949,194.6766,194.4375,194.6766,7065.0
2023-07-07 12:30:00,203.53,203.82,203.47,203.82,7976.0,194.6766,194.954,194.6192,194.954,7976.0
2023-07-07 12:35:00,203.81,204.0,203.8,203.9,9084.0,194.9444,195.1262,194.9349,195.0305,9084.0
2023-07-07 12:40:00,203.9,204.2,203.86,204.16,7287.0,195.0305,195.3175,194.9923,195.2792,7287.0
2023-07-07 12:45:00,204.13,204.16,203.95,204.02,13903.0,195.2505,195.2792,195.0783,195.1453,13903.0
2023-07-07 12:50:00,204.0,204.12,203.96,204.1,5044.0,195.1262,195.2409,195.0879,195.2218,5044.0
2023-07-07 12:55:00,204.12,204.28,204.04,204.28,18189.0,195.2409,195.394,195.1644,195.394,18189.0
2023-07-07 13:00:00,204.31,204.41,204.24,204.38,12897.0,195.4227,195.5183,195.3557,195.4896,12897.0
2023-07-07 13:05:00,204.39,204.41,204.17,204.17,2000.0,195.4992,195.5183,195.2888,195.2888,2000.0
2023-07-07 13:10:00,204.2,204.3,204.07,204.1,5965.0,195.3175,195.4131,195.1931,195.2218,5965.0
2023-07-07 13:15:00,204.12,204.22,204.07,204.16,10074.0,195.2409,195.3366,195.1931,195.2792,10074.0
2023-07-07 13:20:00,204.18,204.18,204.0,204.0,4888.0,195.2983,195.2983,195.1262,195.1262,4888.0
2023-07-07 13:25:00,203.98,204.01,203.87,203.89,11630.0,195.107,195.1357,195.0018,195.021,11630.0
2023-07-07 13:30:00,203.86,203.91,203.77,203.77,5972.0,194.9923,195.0401,194.9062,194.9062,5972.0
2023-07-07 13:35:00,203.8,203.8,203.61,203.75,8192.0,194.9349,194.9349,194.7531,194.887,8192.0
2023-07-07 13:40:00,203.74,204.2,203.74,204.12,17919.0,194.8775,195.3175,194.8775,195.2409,17919.0
2023-07-07 13:45:00,204.08,204.18,203.95,204.08,7258.0,195.2027,195.2983,195.0783,195.2027,7258.0
2023-07-07 13:50:00,204.08,204.09,203.96,204.07,4039.0,195.2027,195.2123,195.0879,195.1931,4039.0
2023-07-07 13:55:00,204.09,204.15,203.85,203.97,7489.0,195.2123,195.2696,194.9827,195.0975,7489.0
2023-07-07 14:00:00,203.96,204.0,203.83,204.0,13427.0,195.0879,195.1262,194.9636,195.1262,13427.0
2023-07-07 14:05:00,203.94,204.05,203.92,204.01,5713.0,195.0688,195.174,195.0496,195.1357,5713.0
2023-07-07 14:10:00,204.02,204.06,203.88,203.99,7573.0,195.1453,195.1836,195.0114,195.1166,7573.0
2023-07-07 14:15:00,203.99,204.01,203.85,203.93,19420.0,195.1166,195.1357,194.9827,195.0592,19420.0
2023-07-07 14:20:00,203.95,203.96,203.73,203.73,5391.0,195.0783,195.0879,194.8679,194.8679,5391.0
2023-07-07 14:25:00,203.73,204.02,203.7,204.02,17790.0,194.8679,195.1453,194.8392,195.1453,17790.0
2023-07-07 14:30:00,204.03,204.14,203.98,204.08,8522.0,195.1549,195.2601,195.107,195.2027,8522.0
2023-07-07 14:35:00,204.09,204.19,204.06,204.1,12604.0,195.2123,195.3079,195.1836,195.2218,12604.0
2023-07-07 14:40:00,204.12,204.18,204.09,204.13,6014.0,195.2409,195.2983,195.2123,195.2505,6014.0
2023-07-07 14:45:00,204.08,204.28,204.07,204.24,18331.0,195.2027,195.394,195.1931,195.3557,18331.0
2023-07-07 14:50:00,204.25,204.34,204.24,204.31,11484.0,195.3653,195.4514,195.3557,195.4227,11484.0
2023-07-07 14:55:00,204.3,204.31,204.2,204.24,3970.0,195.4131,195.4227,195.3175,195.3557,3970.0
2023-07-07 15:00:00,204.27,204.27,204.01,204.1,7500.0,195.3844,195.3844,195.1357,195.2218,7500.0
2023-07-07 15:05:00,204.1,204.1,203.97,203.97,2118.0,195.2218,195.2218,195.0975,195.0975,2118.0
2023-07-07 15:10:00,203.86,204.07,203.86,203.99,8627.0,194.9923,195.1931,194.9923,195.1166,8627.0
2023-07-07 15:15:00,203.99,204.04,203.64,203.84,8310.0,195.1166,195.1644,194.7818,194.9731,8310.0
2023-07-07 15:20:00,203.86,204.02,203.84,203.87,7498.0,194.9923,195.1453,194.9731,195.0018,7498.0
2023-07-07 15:25:00,203.87,203.91,203.78,203.86,9533.0,195.0018,195.0401,194.9157,194.9923,9533.0
2023-07-07 15:30:00,203.84,204.02,203.82,204.0,20660.0,194.9731,195.1453,194.954,195.1262,20660.0
2023-07-07 15:35:00,203.98,204.0,203.77,203.8,15625.0,195.107,195.1262,194.9062,194.9349,15625.0
2023-07-07 15:40:00,203.76,203.76,203.42,203.54,18981.0,194.8966,194.8966,194.5714,194.6862,18981.0
2023-07-07 15:45:00,203.5,203.54,203.0,203.03,21319.0,194.6479,194.6862,194.1697,194.1984,21319.0
2023-07-07 15:50:00,203.01,203.15,202.69,203.0,36839.0,194.1792,194.3131,193.8732,194.1697,36839.0
2023-07-07 15:55:00,202.98,203.01,202.69,202.84,72899.0,194.1505,194.1792,193.8732,194.0166,72899.0
2023-07-10 09:30:00,202.66,203.39,202.43,203.23,39053.0,193.8445,194.5427,193.6245,194.3897,39053.0
2023-07-10 09:35:00,203.19,203.86,203.13,203.49,25793.0,194.3514,194.9923,194.294,194.6384,25793.0
2023-07-10 09:40:00,203.48,204.4,203.36,204.29,39536.0,194.6288,195.5088,194.514,195.4036,39536.0
2023-07-10 09:45:00,204.41,204.9,204.39,204.86,34404.0,195.5183,195.987,195.4992,195.9488,34404.0
2023-07-10 09:50:00,204.8,205.42,204.74,205.22,28305.0,195.8914,196.4844,195.834,196.2931,28305.0
2023-07-10 09:55:00,205.23,205.41,205.11,205.11,12557.0,196.3027,196.4748,196.1879,196.1879,12557.0
2023-07-10 10:00:00,205.04,205.12,204.74,204.94,26890.0,196.1209,196.1974,195.834,196.0253,26890.0
2023-07-10 10:05:00,204.98,205.29,204.78,204.82,16019.0,196.0635,196.3601,195.8722,195.9105,16019.0
2023-07-10 10:10:00,204.87,204.9,204.01,204.26,17339.0,195.9583,195.987,195.1357,195.3749,17339.0
2023-07-10 10:15:00,204.19,204.36,204.02,204.22,12019.0,195.3079,195.4705,195.1453,195.3366,12019.0
2023-07-10 10:20:00,204.13,204.22,203.89,203.93,10970.0,195.2505,195.3366,195.021,195.0592,10970.0
2023-07-10 10:25:00,203.99,204.1,203.67,203.74,11876.0,195.1166,195.2218,194.8105,194.8775,11876.0
2023-07-10 10:30:00,203.78,203.86,203.62,203.81,25118.0,194.9157,194.9923,194.7627,194.9444,25118.0
2023-07-10 10:35:00,203.85,203.92,203.59,203.81,9768.0,194.9827,195.0496,194.734,194.9444,9768.0
2023-07-10 10:40:00,203.7,203.84,203.49,203.8,7231.0,194.8392,194.9731,194.6384,194.9349,7231.0
2023-07-10 10:45:00,203.83,203.84,203.66,203.83,4077.0,194.9636,194.9731,194.801,194.9636,4077.0
2023-07-10 10:50:00,203.83,204.02,203.71,203.71,8860.0,194.9636,195.1453,194.8488,194.8488,8860.0
2023-07-10 10:55:00,203.76,204.02,203.76,204.02,3826.0,194.8966,195.1453,194.8966,195.1453,3826.0
2023-07-10 11:00:00,204.14,204.22,203.73,203.96,6269.0,195.2601,195.3366,194.8679,195.0879,6269.0
2023-07-10 11:05:00,203.85,203.9,203.71,203.83,3876.0,194.9827,195.0305,194.8488,194.9636,3876.0
2023-07-10 11:10:00,203.81,204.0,203.77,203.92,8834.0,194.9444,195.1262,194.9062,195.0496,8834.0
2023-07-10 11:15:00,203.93,203.96,203.77,203.8,6742.0,195.0592,195.0879,194.9062,194.9349,6742.0
2023-07-10 11:20:00,203.81,204.12,203.79,204.12,9587.0,194.9444,195.2409,194.9253,195.2409,9587.0
2023-07-10 11:25:00,204.11,204.23,204.07,204.1,3855.0,195.2314,195.3462,195.1931,195.2218,3855.0
2023-07-10 11:30:00,204.1,204.2,203.73,203.82,4068.0,195.2218,195.3175,194.8679,194.954,4068.0
2023-07-10 11:35:00,203.85,203.99,203.69,203.69,2805.0,194.9827,195.1166,194.8297,194.8297,2805.0
2023-07-10 11:40:00,203.69,203.76,203.59,203.69,7255.0,194.8297,194.8966,194.734,194.8297,7255.0
2023-07-10 11:45:00,203.64,203.75,203.57,203.62,6107.0,194.7818,194.887,194.7149,194.7627,6107.0
2023-07-10 11:50:00,203.66,203.8,203.59,203.72,7092.0,194.801,194.9349,194.734,194.8583,7092.0
2023-07-10 11:55:00,203.77,204.06,203.75,204.04,16688.0,194.9062,195.1836,194.887,195.1644,16688.0
2023-07-10 12:00:00,204.03,204.2,203.93,204.2,19227.0,195.1549,195.3175,195.0592,195.3175,19227.0
2023-07-10 12:05:00,204.19,204.28,204.19,204.22,5142.0,195.3079,195.394,195.3079,195.3366,5142.0
2023-07-10 12:10:00,204.26,204.39,204.26,204.35,5883.0,195.3749,195.4992,195.3749,195.4609,5883.0
2023-07-10 12:15:00,204.34,204.48,204.32,204.39,6377.0,195.4514,195.5853,195.4322,195.4992,6377.0
2023-07-10 12:20:00,204.39,204.58,204.38,204.5,5770.0,195.4992,195.6809,195.4896,195.6044,5770.0
2023-07-10 12:25:00,204.47,204.51,204.33,204.33,3352.0,195.5757,195.614,195.4418,195.4418,3352.0
2023-07-10 12:30:00,204.35,204.39,204.13,204.13,9984.0,195.4609,195.4992,195.2505,195.2505,9984.0
2023-07-10 12:35:00,204.01,204.04,203.85,203.89,5995.0,195.1357,195.1644,194.9827,195.021,5995.0
2023-07-10 12:40:00,203.92,203.95,203.78,203.81,3130.0,195.0496,195.0783,194.9157,194.9444,3130.0
2023-07-10 12:45:00,203.79,203.88,203.62,203.84,5008.0,194.9253,195.0114,194.7627,194.9731,5008.0
2023-07-10 12:50:00,203.74,204.06,203.71,204.02,23666.0,194.8775,195.1836,194.8488,195.1453,23666.0
2023-07-10 12:55:00,204.03,204.04,203.82,203.82,5027.0,195.1549,195.1644,194.954,194.954,5027.0
2023-07-10 13:00:00,203.83,203.93,203.74,203.9,3372.0,194.9636,195.0592,194.8775,195.0305,3372.0
2023-07-10 13:05:00,203.92,204.0,203.81,204.0,2879.0,195.0496,195.1262,194.9444,195.1262,2879.0
2023-07-10 13:10:00,204.0,204.13,204.0,204.09,2192.0,195.1262,195.2505,195.1262,195.2123,2192.0
2023-07-10 13:15:00,204.09,204.1,203.98,204.09,3628.0,195.2123,195.2218,195.107,195.2123,3628.0
2023-07-10 13:20:00,204.08,204.11,203.96,203.97,3247.0,195.2027,195.2314,195.0879,195.0975,3247.0
2023-07-10 13:25:00,203.96,204.06,203.89,204.0,21168.0,195.0879,195.1836,195.021,195.1262,21168.0
2023-07-10 13:30:00,204.04,204.08,203.87,203.9,2599.0,195.1644,195.2027,195.0018,195.0305,2599.0
2023-07-10 13:35:00,203.85,204.06,203.85,204.03,4820.0,194.9827,195.1836,194.9827,195.1549,4820.0
2023-07-10 13:40:00,204.05,204.34,204.05,204.33,7079.0,195.174,195.4514,195.174,195.4418,7079.0
2023-07-10 13:45:00,204.38,204.39,203.95,203.95,5836.0,195.4896,195.4992,195.0783,195.0783,5836.0
2023-07-10 13:50:00,203.99,204.15,203.99,204.08,3741.0,195.1166,195.2696,195.1166,195.2027,3741.0
2023-07-10 13:55:00,204.12,204.19,204.0,204.08,4413.0,195.2409,195.3079,195.1262,195.2027,4413.0
2023-07-10 14:00:00,204.12,204.13,203.9,203.9,4848.0,195.2409,195.2505,195.0305,195.0305,4848.0
2023-07-10 14:05:00,203.9,204.04,203.9,203.98,4386.0,195.0305,195.1644,195.0305,195.107,4386.0
2023-07-10 14:10:00,203.93,203.95,203.83,203.84,6405.0,195.0592,195.0783,194.9636,194.9731,6405.0
2023-07-10 14:15:00,203.89,204.05,203.85,203.93,16350.0,195.021,195.174,194.9827,195.0592,16350.0
2023-07-10 14:20:00,203.93,203.94,203.81,203.83,2271.0,195.0592,195.0688,194.9444,194.9636,2271.0
2023-07-10 14:25:00,203.82,204.25,203.82,204.25,7857.0,194.954,195.3653,194.954,195.3653,7857.0
2023-07-10 14:30:00,204.25,204.31,204.07,204.08,2593.0,195.3653,195.4227,195.1931,195.2027,2593.0
2023-07-10 14:35:00,204.11,204.2,204.03,204.07,9235.0,195.2314,195.3175,195.1549,195.1931,9235.0
2023-07-10 14:40:00,204.06,204.14,204.02,204.11,4648.0,195.1836,195.2601,195.1453,195.2314,4648.0
2023-07-10 14:45:00,204.14,204.19,204.05,204.08,4492.0,195.2601,195.3079,195.174,195.2027,4492.0
2023-07-10 14:50:00,204.07,204.23,204.0,204.23,4318.0,195.1931,195.3462,195.1262,195.3462,4318.0
2023-07-10 14:55:00,204.25,204.29,204.18,204.22,5279.0,195.3653,195.4036,195.2983,195.3366,5279.0
2023-07-10 15:00:00,204.26,204.34,204.24,204.3,3701.0,195.3749,195.4514,195.3557,195.4131,3701.0
2023-07-10 15:05:00,204.32,204.35,204.22,204.25,7283.0,195.4322,195.4609,195.3366,195.3653,7283.0
2023-07-10 15:10:00,204.28,204.46,204.21,204.46,8970.0,195.394,195.5662,195.327,195.5662,8970.0
2023-07-10 15:15:00,204.48,204.5,204.4,204.4,7767.0,195.5853,195.6044,195.5088,195.5088,7767.0
2023-07-10 15:20:00,204.4,204.54,204.4,204.52,7403.0,195.5088,195.6427,195.5088,195.6235,7403.0
2023-07-10 15:25:00,204.49,204.74,204.45,204.58,11303.0,195.5949,195.834,195.5566,195.6809,11303.0
2023-07-10 15:30:00,204.58,204.61,204.41,204.41,13910.0,195.6809,195.7096,195.5183,195.5183,13910.0
2023-07-10 15:35:00,204.41,204.62,204.37,204.55,10752.0,195.5183,195.7192,195.4801,195.6522,10752.0
2023-07-10 15:40:00,204.54,204.68,204.5,204.63,16352.0,195.6427,195.7766,195.6044,195.7288,16352.0
2023-07-10 15:45:00,204.63,204.73,204.56,204.56,17199.0,195.7288,195.8244,195.6618,195.6618,17199.0
2023-07-10 15:50:00,204.56,204.69,204.43,204.68,37454.0,195.6618,195.7862,195.5375,195.7766,37454.0
2023-07-10 15:55:00,204.68,204.89,204.39,204.89,114152.0,195.7766,195.9775,195.4992,195.9775,114152.0
2023-07-11 09:30:00,206.0,206.85,205.65,206.59,88407.0,197.0392,197.8522,196.7044,197.6035,88407.0
2023-07-11 09:35:00,206.59,206.91,206.12,206.25,50081.0,197.6035,197.9096,197.1539,197.2783,50081.0
2023-07-11 09:40:00,206.17,206.35,205.98,206.13,17903.0,197.2018,197.3739,197.02,197.1635,17903.0
2023-07-11 09:45:00,206.1,206.45,205.94,206.45,30105.0,197.1348,197.4696,196.9818,197.4696,30105.0
2023-07-11 09:50:00,206.37,206.59,206.19,206.19,4350.0,197.3931,197.6035,197.2209,197.2209,4350.0
2023-07-11 09:55:00,206.31,206.68,206.25,206.64,16237.0,197.3357,197.6896,197.2783,197.6513,16237.0
2023-07-11 10:00:00,206.65,206.83,206.15,206.4,25319.0,197.6609,197.8331,197.1826,197.4218,25319.0
2023-07-11 10:05:00,206.41,206.65,206.16,206.16,12240.0,197.4313,197.6609,197.1922,197.1922,12240.0
2023-07-11 10:10:00,206.14,206.27,205.9,206.26,60471.0,197.1731,197.2974,196.9435,197.2879,60471.0
2023-07-11 10:15:00,206.27,206.42,206.15,206.38,56613.0,197.2974,197.4409,197.1826,197.4026,56613.0
2023-07-11 10:20:00,206.37,206.41,205.92,206.08,7546.0,197.3931,197.4313,196.9626,197.1157,7546.0
2023-07-11 10:25:00,206.08,206.08,205.43,205.43,5962.0,197.1157,197.1157,196.494,196.494,5962.0
2023-07-11 10:30:00,205.4,205.66,205.18,205.45,23963.0,196.4653,196.714,196.2548,196.5131,23963.0
2023-07-11 10:35:00,205.45,205.45,205.04,205.16,5527.0,196.5131,196.5131,196.1209,196.2357,5527.0
2023-07-11 10:40:00,205.1,205.28,205.02,205.28,14839.0,196.1783,196.3505,196.1018,196.3505,14839.0
2023-07-11 10:45:00,205.28,205.44,205.17,205.38,12104.0,196.3505,196.5035,196.2453,196.4461,12104.0
2023-07-11 10:50:00,205.4,205.44,205.22,205.42,8645.0,196.4653,196.5035,196.2931,196.4844,8645.0
2023-07-11 10:55:00,205.41,205.93,205.37,205.87,8676.0,196.4748,196.9722,196.4366,196.9148,8676.0
2023-07-11 11:00:00,205.89,206.09,205.85,205.85,11946.0,196.934,197.1253,196.8957,196.8957,11946.0
2023-07-11 11:05:00,205.85,206.07,205.85,205.89,7278.0,196.8957,197.1061,196.8957,196.934,7278.0
2023-07-11 11:10:00,205.87,205.94,205.77,205.91,7896.0,196.9148,196.9818,196.8192,196.9531,7896.0
2023-07-11 11:15:00,205.94,206.23,205.88,206.19,6831.0,196.9818,197.2592,196.9244,197.2209,6831.0
2023-07-11 11:20:00,206.19,206.36,206.19,206.24,6080.0,197.2209,197.3835,197.2209,197.2687,6080.0
2023-07-11 11:25:00,206.25,206.39,206.12,206.31,11160.0,197.2783,197.4122,197.1539,197.3357,11160.0
2023-07-11 11:30:00,206.27,206.36,206.16,206.16,6530.0,197.2974,197.3835,197.1922,197.1922,6530.0
2023-07-11 11:35:00,206.15,206.2,206.11,206.16,9052.0,197.1826,197.2305,197.1444,197.1922,9052.0
2023-07-11 11:40:00,206.13,206.45,206.13,206.33,7246.0,197.1635,197.4696,197.1635,197.3548,7246.0
2023-07-11 11:45:00,206.36,206.46,206.25,206.41,12218.0,197.3835,197.4792,197.2783,197.4313,12218.0
2023-07-11 11:50:00,206.48,206.51,206.41,206.47,7075.0,197.4983,197.527,197.4313,197.4887,7075.0
2023-07-11 11:55:00,206.48,206.6,206.39,206.51,7479.0,197.4983,197.6131,197.4122,197.527,7479.0
2023-07-11 12:00:00,206.52,206.55,206.27,206.36,8264.0,197.5365,197.5652,197.2974,197.3835,8264.0
2023-07-11 12:05:00,206.34,206.38,206.13,206.13,4318.0,197.3644,197.4026,197.1635,197.1635,4318.0
2023-07-11 12:10:00,206.12,206.21,206.11,206.18,3764.0,197.1539,197.24,197.1444,197.2113,3764.0
2023-07-11 12:15:00,206.19,206.29,206.16,206.25,7861.0,197.2209,197.3166,197.1922,197.2783,7861.0
2023-07-11 12:20:00,206.24,206.31,206.18,206.19,3148.0,197.2687,197.3357,197.2113,197.2209,3148.0
2023-07-11 12:25:00,206.19,206.35,205.91,206.17,7734.0,197.2209,197.3739,196.9531,197.2018,7734.0
2023-07-11 12:30:00,206.14,206.17,206.05,206.06,4029.0,197.1731,197.2018,197.087,197.0966,4029.0
2023-07-11 12:35:00,206.12,206.13,206.01,206.05,5335.0,197.1539,197.1635,197.0487,197.087,5335.0
2023-07-11 12:40:00,206.04,206.13,206.04,206.12,7401.0,197.0774,197.1635,197.0774,197.1539,7401.0
2023-07-11 12:45:00,206.16,206.28,206.07,206.23,10634.0,197.1922,197.307,197.1061,197.2592,10634.0
2023-07-11 12:50:00,206.25,206.27,206.11,206.21,4922.0,197.2783,197.2974,197.1444,197.24,4922.0
2023-07-11 12:55:00,206.21,206.23,206.11,206.22,5282.0,197.24,197.2592,197.1444,197.2496,5282.0
2023-07-11 13:00:00,206.24,206.24,206.09,206.21,54821.0,197.2687,197.2687,197.1253,197.24,54821.0
2023-07-11 13:05:00,206.2,206.24,206.09,206.23,59523.0,197.2305,197.2687,197.1253,197.2592,59523.0
2023-07-11 13:10:00,206.21,206.23,206.07,206.19,4249.0,197.24,197.2592,197.1061,197.2209,4249.0
2023-07-11 13:15:00,206.2,206.41,206.2,206.37,16046.0,197.2305,197.4313,197.2305,197.3931,16046.0
2023-07-11 13:20:00,206.37,206.52,206.34,206.42,5677.0,197.3931,197.5365,197.3644,197.4409,5677.0
2023-07-11 13:25:00,206.44,206.57,206.44,206.49,2239.0,197.46,197.5844,197.46,197.5079,2239.0
2023-07-11 13:30:00,206.51,206.55,206.38,206.44,5071.0,197.527,197.5652,197.4026,197.46,5071.0
2023-07-11 13:35:00,206.46,206.52,206.41,206.51,4005.0,197.4792,197.5365,197.4313,197.527,4005.0
2023-07-11 13:40:00,206.56,206.61,206.52,206.55,5254.0,197.5748,197.6226,197.5365,197.5652,5254.0
2023-07-11 13:45:00,206.58,206.64,206.48,206.64,10125.0,197.5939,197.6513,197.4983,197.6513,10125.0
2023-07-11 13:50:00,206.66,206.77,206.66,206.76,5640.0,197.6705,197.7757,197.6705,197.7661,5640.0
2023-07-11 13:55:00,206.71,206.74,206.55,206.57,15444.0,197.7183,197.747,197.5652,197.5844,15444.0
2023-07-11 14:00:00,206.56,206.74,206.52,206.56,6402.0,197.5748,197.747,197.5365,197.5748,6402.0
2023-07-11 14:05:00,206.57,206.63,206.5,206.61,4221.0,197.5844,197.6418,197.5174,197.6226,4221.0
2023-07-11 14:10:00,206.56,206.62,206.5,206.59,6781.0,197.5748,197.6322,197.5174,197.6035,6781.0
2023-07-11 14:15:00,206.53,206.54,206.43,206.5,7996.0,197.5461,197.5557,197.4505,197.5174,7996.0
2023-07-11 14:20:00,206.47,206.48,206.34,206.43,8894.0,197.4887,197.4983,197.3644,197.4505,8894.0
2023-07-11 14:25:00,206.43,206.62,206.43,206.62,6892.0,197.4505,197.6322,197.4505,197.6322,6892.0
2023-07-11 14:30:00,206.63,206.67,206.55,206.58,4375.0,197.6418,197.68,197.5652,197.5939,4375.0
2023-07-11 14:35:00,206.56,206.64,206.49,206.57,12043.0,197.5748,197.6513,197.5079,197.5844,12043.0
2023-07-11 14:40:00,206.55,206.85,206.53,206.83,8813.0,197.5652,197.8522,197.5461,197.8331,8813.0
2023-07-11 14:45:00,206.83,206.84,206.68,206.76,4602.0,197.8331,197.8426,197.6896,197.7661,4602.0
2023-07-11 14:50:00,206.76,206.82,206.7,206.75,3776.0,197.7661,197.8235,197.7087,197.7565,3776.0
2023-07-11 14:55:00,206.81,206.95,206.81,206.92,4348.0,197.8139,197.9478,197.8139,197.9191,4348.0
2023-07-11 15:00:00,206.94,206.95,206.79,206.82,7226.0,197.9383,197.9478,197.7948,197.8235,7226.0
2023-07-11 15:05:00,206.81,206.82,206.67,206.77,8051.0,197.8139,197.8235,197.68,197.7757,8051.0
2023-07-11 15:10:00,206.74,206.8,206.69,206.72,10076.0,197.747,197.8044,197.6992,197.7278,10076.0
2023-07-11 15:15:00,206.68,206.88,206.6,206.8,67046.0,197.6896,197.8809,197.6131,197.8044,67046.0
2023-07-11 15:20:00,206.83,207.04,206.79,207.01,7292.0,197.8331,198.0339,197.7948,198.0052,7292.0
2023-07-11 15:25:00,207.04,207.19,206.96,206.97,13378.0,198.0339,198.1774,197.9574,197.967,13378.0
2023-07-11 15:30:00,206.98,207.0,206.78,206.78,11396.0,197.9765,197.9957,197.7852,197.7852,11396.0
2023-07-11 15:35:00,206.77,206.79,206.47,206.47,24591.0,197.7757,197.7948,197.4887,197.4887,24591.0
2023-07-11 15:40:00,206.44,206.52,206.38,206.43,13260.0,197.46,197.5365,197.4026,197.4505,13260.0
2023-07-11 15:45:00,206.43,207.13,206.4,207.08,35738.0,197.4505,198.12,197.4218,198.0722,35738.0
2023-07-11 15:50:00,207.13,207.18,206.77,206.77,38436.0,198.12,198.1678,197.7757,197.7757,38436.0
2023-07-11 15:55:00,206.84,206.99,206.69,206.79,88388.0,197.8426,197.9861,197.6992,197.7948,88388.0
2023-07-12 09:30:00,208.07,208.07,207.41,207.42,59548.0,199.0191,199.0191,198.3878,198.3974,59548.0
2023-07-12 09:35:00,207.42,207.56,206.0,206.59,47833.0,198.3974,198.5313,197.0392,197.6035,47833.0
2023-07-12 09:40:00,206.42,206.96,206.23,206.93,28230.0,197.4409,197.9574,197.2592,197.9287,28230.0
2023-07-12 09:45:00,206.95,207.06,206.42,206.42,18708.0,197.9478,198.0531,197.4409,197.4409,18708.0
2023-07-12 09:50:00,206.5,207.12,206.33,206.73,11553.0,197.5174,198.1104,197.3548,197.7374,11553.0
2023-07-12 09:55:00,206.77,206.99,206.64,206.89,7121.0,197.7757,197.9861,197.6513,197.8905,7121.0
2023-07-12 10:00:00,206.97,206.98,206.61,206.66,15848.0,197.967,197.9765,197.6226,197.6705,15848.0
2023-07-12 10:05:00,206.6,206.87,206.57,206.76,13018.0,197.6131,197.8713,197.5844,197.7661,13018.0
2023-07-12 10:10:00,206.82,207.42,206.81,207.37,42128.0,197.8235,198.3974,197.8139,198.3496,42128.0
2023-07-12 10:15:00,207.37,207.48,207.22,207.33,23272.0,198.3496,198.4548,198.2061,198.3113,23272.0
2023-07-12 10:20:00,207.23,207.39,207.22,207.39,24210.0,198.2157,198.3687,198.2061,198.3687,24210.0
2023-07-12 10:25:00,207.41,207.71,207.23,207.69,24555.0,198.3878,198.6748,198.2157,198.6557,24555.0
2023-07-12 10:30:00,207.65,207.91,207.52,207.84,39933.0,198.6174,198.8661,198.493,198.7991,39933.0
2023-07-12 10:35:00,207.87,208.28,207.83,208.15,37487.0,198.8278,199.22,198.7896,199.0956,37487.0
2023-07-12 10:40:00,208.2,208.56,208.1,208.54,39361.0,199.1435,199.4878,199.0478,199.4687,39361.0
2023-07-12 10:45:00,208.58,208.85,208.42,208.82,23381.0,199.5069,199.7652,199.3539,199.7365,23381.0
2023-07-12 10:50:00,208.78,209.22,208.72,209.15,26919.0,199.6982,200.1191,199.6409,200.0521,26919.0
2023-07-12 10:55:00,209.15,209.54,209.1,209.53,20275.0,200.0521,200.4252,200.0043,200.4156,20275.0
2023-07-12 11:00:00,209.55,209.71,209.51,209.65,32048.0,200.4347,200.5878,200.3965,200.5304,32048.0
2023-07-12 11:05:00,209.66,209.71,209.45,209.71,67145.0,200.54,200.5878,200.3391,200.5878,67145.0
2023-07-12 11:10:00,209.74,210.14,209.65,210.1,67668.0,200.6165,200.9991,200.5304,200.9608,67668.0
2023-07-12 11:15:00,210.13,210.45,210.07,210.45,66234.0,200.9895,201.2956,200.9321,201.2956,66234.0
2023-07-12 11:20:00,210.45,210.62,210.21,210.53,62707.0,201.2956,201.4582,201.066,201.3721,62707.0
2023-07-12 11:25:00,210.54,210.54,209.31,209.31,39146.0,201.3817,201.3817,200.2052,200.2052,39146.0
2023-07-12 11:30:00,209.31,209.34,208.7,208.76,11510.0,200.2052,200.2339,199.6217,199.6791,11510.0
2023-07-12 11:35:00,208.79,208.88,208.46,208.53,31958.0,199.7078,199.7939,199.3922,199.4591,31958.0
2023-07-12 11:40:00,208.57,208.72,208.1,208.59,26307.0,199.4974,199.6409,199.0478,199.5165,26307.0
2023-07-12 11:45:00,208.54,208.79,208.49,208.61,29136.0,199.4687,199.7078,199.4209,199.5356,29136.0
2023-07-12 11:50:00,208.56,208.75,208.47,208.6,16494.0,199.4878,199.6695,199.4017,199.5261,16494.0
2023-07-12 11:55:00,208.63,208.63,208.1,208.19,7082.0,199.5548,199.5548,199.0478,199.1339,7082.0
2023-07-12 12:00:00,208.19,208.33,208.09,208.29,12338.0,199.1339,199.2678,199.0383,199.2296,12338.0
2023-07-12 12:05:00,208.31,208.35,207.96,208.03,5026.0,199.2487,199.2869,198.9139,198.9809,5026.0
2023-07-12 12:10:00,207.98,208.41,207.96,208.39,8321.0,198.933,199.3443,198.9139,199.3252,8321.0
2023-07-12 12:15:00,208.41,208.48,208.28,208.29,15663.0,199.3443,199.4113,199.22,199.2296,15663.0
2023-07-12 12:20:00,208.29,208.53,208.28,208.45,20591.0,199.2296,199.4591,199.22,199.3826,20591.0
2023-07-12 12:25:00,208.41,208.48,208.32,208.41,12269.0,199.3443,199.4113,199.2582,199.3443,12269.0
2023-07-12 12:30:00,208.36,208.47,208.32,208.4,15459.0,199.2965,199.4017,199.2582,199.3348,15459.0
2023-07-12 12:35:00,208.41,208.55,208.37,208.55,9035.0,199.3443,199.4782,199.3061,199.4782,9035.0
2023-07-12 12:40:00,208.57,208.86,208.54,208.74,15045.0,199.4974,199.7748,199.4687,199.66,15045.0
2023-07-12 12:45:00,208.74,208.81,208.62,208.69,13949.0,199.66,199.7269,199.5452,199.6122,13949.0
2023-07-12 12:50:00,208.7,208.97,208.6,208.97,12946.0,199.6217,199.88,199.5261,199.88,12946.0
2023-07-12 12:55:00,209.0,209.27,209.0,209.03,32976.0,199.9087,200.1669,199.9087,199.9374,32976.0
2023-07-12 13:00:00,209.03,209.04,208.46,208.69,24634.0,199.9374,199.9469,199.3922,199.6122,24634.0
2023-07-12 13:05:00,208.67,209.43,208.67,209.36,36328.0,199.593,200.32,199.593,200.253,36328.0
2023-07-12 13:10:00,209.34,209.55,209.2,209.26,19127.0,200.2339,200.4347,200.1,200.1574,19127.0
2023-07-12 13:15:00,209.28,209.37,209.1,209.3,17150.0,200.1765,200.2626,200.0043,200.1956,17150.0
2023-07-12 13:20:00,209.24,209.32,208.97,208.97,7732.0,200.1382,200.2148,199.88,199.88,7732.0
2023-07-12 13:25:00,208.84,208.95,208.82,208.93,6124.0,199.7556,199.8608,199.7365,199.8417,6124.0
2023-07-12 13:30:00,208.92,209.11,208.91,208.99,7989.0,199.8322,200.0139,199.8226,199.8991,7989.0
2023-07-12 13:35:00,209.03,209.13,208.97,209.04,8261.0,199.9374,200.033,199.88,199.9469,8261.0
2023-07-12 13:40:00,209.02,209.02,208.77,208.96,10309.0,199.9278,199.9278,199.6887,199.8704,10309.0
2023-07-12 13:45:00,208.94,208.94,208.81,208.84,7584.0,199.8513,199.8513,199.7269,199.7556,7584.0
2023-07-12 13:50:00,208.81,208.96,208.75,208.96,9339.0,199.7269,199.8704,199.6695,199.8704,9339.0
2023-07-12 13:55:00,208.99,209.17,208.84,209.17,9322.0,199.8991,200.0713,199.7556,200.0713,9322.0
2023-07-12 14:00:00,209.14,209.21,209.06,209.11,10633.0,200.0426,200.1095,199.9661,200.0139,10633.0
2023-07-12 14:05:00,209.08,209.73,209.07,209.55,29395.0,199.9852,200.6069,199.9756,200.4347,29395.0
2023-07-12 14:10:00,209.56,209.84,209.49,209.8,18400.0,200.4443,200.7121,200.3774,200.6739,18400.0
2023-07-12 14:15:00,209.82,209.87,209.65,209.76,16255.0,200.693,200.7408,200.5304,200.6356,16255.0
2023-07-12 14:20:00,209.77,209.89,209.76,209.81,13257.0,200.6452,200.76,200.6356,200.6834,13257.0
2023-07-12 14:25:00,209.78,209.8,209.57,209.67,16668.0,200.6547,200.6739,200.4539,200.5495,16668.0
2023-07-12 14:30:00,209.66,209.72,209.5,209.56,12698.0,200.54,200.5974,200.3869,200.4443,12698.0
2023-07-12 14:35:00,209.56,209.62,209.37,209.62,12895.0,200.4443,200.5017,200.2626,200.5017,12895.0
2023-07-12 14:40:00,209.6,209.65,209.46,209.59,14826.0,200.4826,200.5304,200.3487,200.473,14826.0
2023-07-12 14:45:00,209.6,209.6,209.19,209.29,4306.0,200.4826,200.4826,200.0904,200.1861,4306.0
2023-07-12 14:50:00,209.24,209.42,209.18,209.34,11558.0,200.1382,200.3104,200.0808,200.2339,11558.0
2023-07-12 14:55:00,209.3,209.43,209.25,209.41,8378.0,200.1956,200.32,200.1478,200.3008,8378.0
2023-07-12 15:00:00,209.39,209.46,209.22,209.37,16456.0,200.2817,200.3487,200.1191,200.2626,16456.0
2023-07-12 15:05:00,209.35,209.52,209.32,209.32,9824.0,200.2434,200.4061,200.2148,200.2148,9824.0
2023-07-12 15:10:00,209.31,209.45,209.29,209.39,10276.0,200.2052,200.3391,200.1861,200.2817,10276.0
2023-07-12 15:15:00,209.4,209.42,209.18,209.18,10973.0,200.2913,200.3104,200.0808,200.0808,10973.0
2023-07-12 15:20:00,209.19,209.27,208.93,208.95,18221.0,200.0904,200.1669,199.8417,199.8608,18221.0
2023-07-12 15:25:00,208.88,209.14,208.8,209.1,12678.0,199.7939,200.0426,199.7174,200.0043,12678.0
2023-07-12 15:30:00,209.04,209.31,209.01,209.29,15918.0,199.9469,200.2052,199.9182,200.1861,15918.0
2023-07-12 15:35:00,209.27,209.55,209.26,209.29,21532.0,200.1669,200.4347,200.1574,200.1861,21532.0
2023-07-12 15:40:00,209.28,209.31,209.14,209.2,18150.0,200.1765,200.2052,200.0426,200.1,18150.0
2023-07-12 15:45:00,209.21,209.22,208.7,208.75,28996.0,200.1095,200.1191,199.6217,199.6695,28996.0
2023-07-12 15:50:00,208.78,208.96,208.73,208.91,72946.0,199.6982,199.8704,199.6504,199.8226,72946.0
2023-07-12 15:55:00,208.88,209.0,208.68,209.0,156490.0,199.7939,199.9087,199.6026,199.9087,156490.0
2023-07-13 09:30:00,209.43,209.78,209.07,209.68,22747.0,200.32,200.6547,199.9756,200.5591,22747.0
2023-07-13 09:35:00,209.79,209.79,209.15,209.2,18319.0,200.6643,200.6643,200.0521,200.1,18319.0
2023-07-13 09:40:00,209.22,209.38,208.78,208.86,21003.0,200.1191,200.2721,199.6982,199.7748,21003.0
2023-07-13 09:45:00,208.88,208.97,208.64,208.71,18521.0,199.7939,199.88,199.5643,199.6313,18521.0
2023-07-13 09:50:00,208.74,208.87,208.59,208.86,10550.0,199.66,199.7843,199.5165,199.7748,10550.0
2023-07-13 09:55:00,208.92,209.0,208.79,208.95,2626.0,199.8322,199.9087,199.7078,199.8608,2626.0
2023-07-13 10:00:00,208.94,209.07,208.57,208.87,10067.0,199.8513,199.9756,199.4974,199.7843,10067.0
2023-07-13 10:05:00,208.84,209.0,208.64,208.79,9929.0,199.7556,199.9087,199.5643,199.7078,9929.0
2023-07-13 10:10:00,208.83,209.29,208.83,209.29,13325.0,199.7461,200.1861,199.7461,200.1861,13325.0
2023-07-13 10:15:00,209.39,209.55,208.94,209.05,8452.0,200.2817,200.4347,199.8513,199.9565,8452.0
2023-07-13 10:20:00,209.05,209.35,208.98,209.35,10321.0,199.9565,200.2434,199.8895,200.2434,10321.0
2023-07-13 10:25:00,209.3,209.57,209.24,209.47,8171.0,200.1956,200.4539,200.1382,200.3582,8171.0
2023-07-13 10:30:00,209.46,209.83,209.41,209.83,16347.0,200.3487,200.7026,200.3008,200.7026,16347.0
2023-07-13 10:35:00,209.76,209.85,209.39,209.43,16894.0,200.6356,200.7217,200.2817,200.32,16894.0
2023-07-13 10:40:00,209.42,209.5,209.35,209.43,8522.0,200.3104,200.3869,200.2434,200.32,8522.0
2023-07-13 10:45:00,209.48,209.52,209.21,209.44,9927.0,200.3678,200.4061,200.1095,200.3295,9927.0
2023-07-13 10:50:00,209.39,209.58,209.38,209.39,10339.0,200.2817,200.4634,200.2721,200.2817,10339.0
2023-07-13 10:55:00,209.47,209.66,209.31,209.66,14763.0,200.3582,200.54,200.2052,200.54,14763.0
2023-07-13 11:00:00,209.62,209.62,209.37,209.5,4475.0,200.5017,200.5017,200.2626,200.3869,4475.0
2023-07-13 11:05:00,209.5,209.6,209.47,209.55,10737.0,200.3869,200.4826,200.3582,200.4347,10737.0
2023-07-13 11:10:00,209.58,209.65,209.46,209.52,11735.0,200.4634,200.5304,200.3487,200.4061,11735.0
2023-07-13 11:15:00,209.5,209.66,209.5,209.62,3945.0,200.3869,200.54,200.3869,200.5017,3945.0
2023-07-13 11:20:00,209.53,209.71,209.5,209.54,9702.0,200.4156,200.5878,200.3869,200.4252,9702.0
2023-07-13 11:25:00,209.54,209.61,209.48,209.51,5416.0,200.4252,200.4921,200.3678,200.3965,5416.0
2023-07-13 11:30:00,209.5,209.52,209.27,209.43,27344.0,200.3869,200.4061,200.1669,200.32,27344.0
2023-07-13 11:35:00,209.42,209.56,209.36,209.37,7876.0,200.3104,200.4443,200.253,200.2626,7876.0
2023-07-13 11:40:00,209.32,209.46,209.26,209.44,7587.0,200.2148,200.3487,200.1574,200.3295,7587.0
2023-07-13 11:45:00,209.45,209.65,209.4,209.54,9428.0,200.3391,200.5304,200.2913,200.4252,9428.0
2023-07-13 11:50:00,209.53,209.65,209.51,209.61,2957.0,200.4156,200.5304,200.3965,200.4921,2957.0
2023-07-13 11:55:00,209.61,209.88,209.61,209.88,6903.0,200.4921,200.7504,200.4921,200.7504,6903.0
2023-07-13 12:00:00,209.87,209.96,209.77,209.96,11843.0,200.7408,200.8269,200.6452,200.8269,11843.0
2023-07-13 12:05:00,209.96,210.07,209.92,210.05,13599.0,200.8269,200.9321,200.7887,200.913,13599.0
2023-07-13 12:10:00,210.02,210.17,209.97,210.17,20953.0,200.8843,201.0278,200.8365,201.0278,20953.0
2023-07-13 12:15:00,210.18,210.36,209.99,210.02,7939.0,201.0373,201.2095,200.8556,200.8843,7939.0
2023-07-13 12:20:00,210.04,210.2,209.99,210.19,8000.0,200.9034,201.0565,200.8556,201.0469,8000.0
2023-07-13 12:25:00,210.19,210.26,209.9,209.97,29311.0,201.0469,201.1139,200.7695,200.8365,29311.0
2023-07-13 12:30:00,210.02,210.33,210.01,210.13,7827.0,200.8843,201.1808,200.8747,200.9895,7827.0
2023-07-13 12:35:00,210.19,210.26,210.02,210.06,6633.0,201.0469,201.1139,200.8843,200.9226,6633.0
2023-07-13 12:40:00,210.11,210.11,210.0,210.07,6750.0,200.9704,200.9704,200.8652,200.9321,6750.0
2023-07-13 12:45:00,210.06,210.1,210.0,210.03,5579.0,200.9226,200.9608,200.8652,200.8939,5579.0
2023-07-13 12:50:00,210.03,210.22,210.02,210.2,8311.0,200.8939,201.0756,200.8843,201.0565,8311.0
2023-07-13 12:55:00,210.17,210.18,209.95,210.04,8166.0,201.0278,201.0373,200.8173,200.9034,8166.0
2023-07-13 13:00:00,210.04,210.12,209.8,209.8,4175.0,200.9034,200.98,200.6739,200.6739,4175.0
2023-07-13 13:05:00,209.8,209.82,209.59,209.6,10954.0,200.6739,200.693,200.473,200.4826,10954.0
2023-07-13 13:10:00,209.59,209.99,209.59,209.99,10021.0,200.473,200.8556,200.473,200.8556,10021.0
2023-07-13 13:15:00,209.98,210.08,209.96,209.97,7272.0,200.846,200.9417,200.8269,200.8365,7272.0
2023-07-13 13:20:00,209.96,210.17,209.95,210.14,13101.0,200.8269,201.0278,200.8173,200.9991,13101.0
2023-07-13 13:25:00,210.12,210.12,209.95,209.96,6563.0,200.98,200.98,200.8173,200.8269,6563.0
2023-07-13 13:30:00,210.02,210.15,209.98,210.07,4795.0,200.8843,201.0086,200.846,200.9321,4795.0
2023-07-13 13:35:00,210.09,210.12,209.99,210.12,8881.0,200.9513,200.98,200.8556,200.98,8881.0
2023-07-13 13:40:00,210.12,210.2,210.04,210.04,7444.0,200.98,201.0565,200.9034,200.9034,7444.0
2023-07-13 13:45:00,210.04,210.15,210.02,210.11,8749.0,200.9034,201.0086,200.8843,200.9704,8749.0
2023-07-13 13:50:00,210.15,210.24,210.1,210.21,7711.0,201.0086,201.0947,200.9608,201.066,7711.0
2023-07-13 13:55:00,210.23,210.38,210.23,210.37,13892.0,201.0852,201.2286,201.0852,201.2191,13892.0
2023-07-13 14:00:00,210.38,210.67,210.38,210.6,34601.0,201.2286,201.506,201.2286,201.4391,34601.0
2023-07-13 14:05:00,210.61,210.77,210.58,210.68,9914.0,201.4486,201.6017,201.4199,201.5156,9914.0
2023-07-13 14:10:00,210.71,210.81,210.61,210.63,8393.0,201.5443,201.6399,201.4486,201.4678,8393.0
2023-07-13 14:15:00,210.64,210.64,210.49,210.53,8712.0,201.4773,201.4773,201.3339,201.3721,8712.0
2023-07-13 14:20:00,210.57,210.57,210.44,210.53,8824.0,201.4104,201.4104,201.286,201.3721,8824.0
2023-07-13 14:25:00,210.62,210.62,210.37,210.46,8839.0,201.4582,201.4582,201.2191,201.3052,8839.0
2023-07-13 14:30:00,210.43,210.59,210.35,210.47,7636.0,201.2765,201.4295,201.1999,201.3147,7636.0
2023-07-13 14:35:00,210.5,210.53,210.35,210.37,11062.0,201.3434,201.3721,201.1999,201.2191,11062.0
2023-07-13 14:40:00,210.4,210.46,210.22,210.22,22578.0,201.2478,201.3052,201.0756,201.0756,22578.0
2023-07-13 14:45:00,210.22,210.42,210.22,210.3,26922.0,201.0756,201.2669,201.0756,201.1521,26922.0
2023-07-13 14:50:00,210.31,210.32,210.14,210.15,9657.0,201.1617,201.1713,200.9991,201.0086,9657.0
2023-07-13 14:55:00,210.15,210.32,210.15,210.29,13566.0,201.0086,201.1713,201.0086,201.1426,13566.0
2023-07-13 15:00:00,210.28,210.38,210.28,210.35,17379.0,201.133,201.2286,201.133,201.1999,17379.0
2023-07-13 15:05:00,210.36,210.36,210.13,210.18,17964.0,201.2095,201.2095,200.9895,201.0373,17964.0
2023-07-13 15:10:00,210.18,210.39,210.18,210.21,21250.0,201.0373,201.2382,201.0373,201.066,21250.0
2023-07-13 15:15:00,210.22,210.25,210.03,210.09,16658.0,201.0756,201.1043,200.8939,200.9513,16658.0
2023-07-13 15:20:00,210.1,210.2,210.05,210.09,15853.0,200.9608,201.0565,200.913,200.9513,15853.0
2023-07-13 15:25:00,210.07,210.34,210.0,210.31,25225.0,200.9321,201.1904,200.8652,201.1617,25225.0
2023-07-13 15:30:00,210.32,210.36,210.21,210.28,25130.0,201.1713,201.2095,201.066,201.133,25130.0
2023-07-13 15:35:00,210.3,210.39,210.24,210.36,27328.0,201.1521,201.2382,201.0947,201.2095,27328.0
2023-07-13 15:40:00,210.34,210.87,210.33,210.87,30713.0,201.1904,201.6973,201.1808,201.6973,30713.0
2023-07-13 15:45:00,210.87,210.92,210.46,210.46,49242.0,201.6973,201.7452,201.3052,201.3052,49242.0
2023-07-13 15:50:00,210.48,210.66,210.35,210.57,59830.0,201.3243,201.4965,201.1999,201.4104,59830.0
2023-07-13 15:55:00,210.54,210.67,210.31,210.62,145674.0,201.3817,201.506,201.1617,201.4582,145674.0
2023-07-14 09:30:00,210.37,211.48,210.18,211.31,31302.0,201.2191,202.2808,201.0373,202.1182,31302.0
2023-07-14 09:35:00,211.46,211.66,210.84,211.03,6469.0,202.2617,202.453,201.6686,201.8504,6469.0
2023-07-14 09:40:00,211.07,211.49,210.91,211.49,7717.0,201.8886,202.2904,201.7356,202.2904,7717.0
2023-07-14 09:45:00,211.55,211.55,211.0,211.0,16005.0,202.3477,202.3477,201.8217,201.8217,16005.0
2023-07-14 09:50:00,210.98,211.0,210.63,210.84,8259.0,201.8025,201.8217,201.4678,201.6686,8259.0
2023-07-14 09:55:00,210.78,211.06,210.72,210.88,3366.0,201.6112,201.8791,201.5539,201.7069,3366.0
2023-07-14 10:00:00,210.83,210.99,210.61,210.78,13670.0,201.6591,201.8121,201.4486,201.6112,13670.0
2023-07-14 10:05:00,210.78,211.2,210.78,210.88,9391.0,201.6112,202.013,201.6112,201.7069,9391.0
2023-07-14 10:10:00,210.88,210.88,210.7,210.73,3990.0,201.7069,201.7069,201.5347,201.5634,3990.0
2023-07-14 10:15:00,210.81,211.02,210.64,210.68,19336.0,201.6399,201.8408,201.4773,201.5156,19336.0
2023-07-14 10:20:00,210.73,210.77,210.62,210.69,6774.0,201.5634,201.6017,201.4582,201.5252,6774.0
2023-07-14 10:25:00,210.68,210.75,210.3,210.36,21463.0,201.5156,201.5825,201.1521,201.2095,21463.0
2023-07-14 10:30:00,210.33,210.33,209.87,210.02,10405.0,201.1808,201.1808,200.7408,200.8843,10405.0
2023-07-14 10:35:00,210.08,210.55,210.02,210.3,9494.0,200.9417,201.3912,200.8843,201.1521,9494.0
2023-07-14 10:40:00,210.39,210.47,210.23,210.34,3575.0,201.2382,201.3147,201.0852,201.1904,3575.0
2023-07-14 10:45:00,210.34,210.44,210.25,210.36,5832.0,201.1904,201.286,201.1043,201.2095,5832.0
2023-07-14 10:50:00,210.45,210.71,210.37,210.39,4067.0,201.2956,201.5443,201.2191,201.2382,4067.0
2023-07-14 10:55:00,210.42,210.74,210.41,210.67,5676.0,201.2669,201.573,201.2573,201.506,5676.0
2023-07-14 11:00:00,210.74,210.74,210.19,210.2,7416.0,201.573,201.573,201.0469,201.0565,7416.0
2023-07-14 11:05:00,210.22,210.46,210.19,210.44,5032.0,201.0756,201.3052,201.0469,201.286,5032.0
2023-07-14 11:10:00,210.44,210.62,210.39,210.51,4305.0,201.286,201.4582,201.2382,201.353,4305.0
2023-07-14 11:15:00,210.57,210.71,210.48,210.7,2857.0,201.4104,201.5443,201.3243,201.5347,2857.0
2023-07-14 11:20:00,210.72,210.76,210.54,210.54,10119.0,201.5539,201.5921,201.3817,201.3817,10119.0
2023-07-14 11:25:00,210.55,210.82,210.47,210.57,10321.0,201.3912,201.6495,201.3147,201.4104,10321.0
2023-07-14 11:30:00,210.6,210.9,210.6,210.81,5677.0,201.4391,201.726,201.4391,201.6399,5677.0
2023-07-14 11:35:00,210.83,210.85,210.54,210.56,7155.0,201.6591,201.6782,201.3817,201.4008,7155.0
2023-07-14 11:40:00,210.56,210.64,210.37,210.45,5116.0,201.4008,201.4773,201.2191,201.2956,5116.0
2023-07-14 11:45:00,210.45,210.45,210.26,210.34,4442.0,201.2956,201.2956,201.1139,201.1904,4442.0
2023-07-14 11:50:00,210.32,210.33,210.12,210.21,3952.0,201.1713,201.1808,200.98,201.066,3952.0
2023-07-14 11:55:00,210.27,210.52,210.26,210.47,3985.0,201.1234,201.3626,201.1139,201.3147,3985.0
2023-07-14 12:00:00,210.57,210.6,210.39,210.39,4841.0,201.4104,201.4391,201.2382,201.2382,4841.0
2023-07-14 12:05:00,210.38,210.45,210.26,210.26,4996.0,201.2286,201.2956,201.1139,201.1139,4996.0
2023-07-14 12:10:00,210.19,210.25,210.13,210.22,3600.0,201.0469,201.1043,200.9895,201.0756,3600.0
2023-07-14 12:15:00,210.2,210.33,210.17,210.17,8095.0,201.0565,201.1808,201.0278,201.0278,8095.0
2023-07-14 12:20:00,210.19,210.32,210.04,210.32,9009.0,201.0469,201.1713,200.9034,201.1713,9009.0
2023-07-14 12:25:00,210.34,210.43,210.32,210.38,3968.0,201.1904,201.2765,201.1713,201.2286,3968.0
2023-07-14 12:30:00,210.37,210.48,210.28,210.48,7374.0,201.2191,201.3243,201.133,201.3243,7374.0
2023-07-14 12:35:00,210.48,210.74,210.48,210.66,17263.0,201.3243,201.573,201.3243,201.4965,17263.0
2023-07-14 12:40:00,210.72,210.86,210.63,210.81,9503.0,201.5539,201.6878,201.4678,201.6399,9503.0
2023-07-14 12:45:00,210.85,211.04,210.83,211.03,7882.0,201.6782,201.8599,201.6591,201.8504,7882.0
2023-07-14 12:50:00,211.03,211.06,210.78,210.78,7189.0,201.8504,201.8791,201.6112,201.6112,7189.0
2023-07-14 12:55:00,210.78,210.93,210.73,210.93,5697.0,201.6112,201.7547,201.5634,201.7547,5697.0
2023-07-14 13:00:00,210.93,210.97,210.7,210.73,7569.0,201.7547,201.793,201.5347,201.5634,7569.0
2023-07-14 13:05:00,210.74,210.76,210.56,210.73,8513.0,201.573,201.5921,201.4008,201.5634,8513.0
2023-07-14 13:10:00,210.73,210.85,210.7,210.84,4506.0,201.5634,201.6782,201.5347,201.6686,4506.0
2023-07-14 13:15:00,210.86,211.09,210.83,211.02,5299.0,201.6878,201.9078,201.6591,201.8408,5299.0
2023-07-14 13:20:00,211.0,211.05,210.77,210.77,2153.0,201.8217,201.8695,201.6017,201.6017,2153.0
2023-07-14 13:25:00,210.74,210.84,210.64,210.75,13379.0,201.573,201.6686,201.4773,201.5825,13379.0
2023-07-14 13:30:00,210.79,210.96,210.79,210.86,4404.0,201.6208,201.7834,201.6208,201.6878,4404.0
2023-07-14 13:35:00,210.9,210.96,210.75,210.76,4119.0,201.726,201.7834,201.5825,201.5921,4119.0
2023-07-14 13:40:00,210.79,210.85,210.67,210.81,7697.0,201.6208,201.6782,201.506,201.6399,7697.0
2023-07-14 13:45:00,210.83,211.03,210.83,210.89,5188.0,201.6591,201.8504,201.6591,201.7165,5188.0
2023-07-14 13:50:00,210.86,210.91,210.76,210.91,4052.0,201.6878,201.7356,201.5921,201.7356,4052.0
2023-07-14 13:55:00,210.92,211.02,210.84,210.86,6548.0,201.7452,201.8408,201.6686,201.6878,6548.0
2023-07-14 14:00:00,210.88,210.97,210.88,210.9,3292.0,201.7069,201.793,201.7069,201.726,3292.0
2023-07-14 14:05:00,210.89,210.92,210.82,210.91,5198.0,201.7165,201.7452,201.6495,201.7356,5198.0
2023-07-14 14:10:00,210.89,211.0,210.89,211.0,8585.0,201.7165,201.8217,201.7165,201.8217,8585.0
2023-07-14 14:15:00,211.0,211.11,210.99,211.09,7762.0,201.8217,201.9269,201.8121,201.9078,7762.0
2023-07-14 14:20:00,211.11,211.12,210.85,211.0,5990.0,201.9269,201.9365,201.6782,201.8217,5990.0
2023-07-14 14:25:00,211.03,211.14,210.96,211.12,8278.0,201.8504,201.9556,201.7834,201.9365,8278.0
2023-07-14 14:30:00,211.17,211.23,211.08,211.08,10571.0,201.9843,202.0417,201.8982,201.8982,10571.0
2023-07-14 14:35:00,211.09,211.09,210.99,211.06,4707.0,201.9078,201.9078,201.8121,201.8791,4707.0
2023-07-14 14:40:00,211.08,211.2,211.08,211.08,8506.0,201.8982,202.013,201.8982,201.8982,8506.0
2023-07-14 14:45:00,211.09,211.1,210.95,211.02,6491.0,201.9078,201.9173,201.7738,201.8408,6491.0
2023-07-14 14:50:00,211.01,211.13,210.99,211.12,7572.0,201.8312,201.946,201.8121,201.9365,7572.0
2023-07-14 14:55:00,211.11,211.17,210.82,210.98,15507.0,201.9269,201.9843,201.6495,201.8025,15507.0
2023-07-14 15:00:00,210.96,210.96,210.63,210.84,9047.0,201.7834,201.7834,201.4678,201.6686,9047.0
2023-07-14 15:05:00,210.81,211.01,210.76,211.01,8160.0,201.6399,201.8312,201.5921,201.8312,8160.0
2023-07-14 15:10:00,211.04,211.1,210.95,211.1,6019.0,201.8599,201.9173,201.7738,201.9173,6019.0
2023-07-14 15:15:00,211.11,211.25,211.09,211.21,10835.0,201.9269,202.0608,201.9078,202.0225,10835.0
2023-07-14 15:20:00,211.18,211.18,210.96,211.12,5886.0,201.9938,201.9938,201.7834,201.9365,5886.0
2023-07-14 15:25:00,211.08,211.21,211.04,211.07,12131.0,201.8982,202.0225,201.8599,201.8886,12131.0
2023-07-14 15:30:00,211.1,211.22,211.0,211.05,9613.0,201.9173,202.0321,201.8217,201.8695,9613.0
2023-07-14 15:35:00,211.05,211.06,210.92,210.99,8623.0,201.8695,201.8791,201.7452,201.8121,8623.0
2023-07-14 15:40:00,211.01,211.18,210.89,210.9,24905.0,201.8312,201.9938,201.7165,201.726,24905.0
2023-07-14 15:45:00,210.9,211.03,210.57,210.58,18044.0,201.726,201.8504,201.4104,201.4199,18044.0
2023-07-14 15:50:00,210.46,210.97,210.44,210.77,23427.0,201.3052,201.793,201.286,201.6017,23427.0
2023-07-14 15:55:00,210.76,211.05,210.75,211.05,69662.0,201.5921,201.8695,201.5825,201.8695,69662.0
2023-07-17 09:30:00,210.56,210.76,209.19,209.5,27435.0,201.4008,201.5921,200.0904,200.3869,27435.0
2023-07-17 09:35:00,209.41,210.27,209.14,210.11,15040.0,200.3008,201.1234,200.0426,200.9704,15040.0
2023-07-17 09:40:00,210.02,210.4,209.82,210.01,6699.0,200.8843,201.2478,200.693,200.8747,6699.0
2023-07-17 09:45:00,210.08,210.67,210.08,210.31,5866.0,200.9417,201.506,200.9417,201.1617,5866.0
2023-07-17 09:50:00,210.32,210.53,210.11,210.37,5228.0,201.1713,201.3721,200.9704,201.2191,5228.0
2023-07-17 09:55:00,210.29,210.34,210.11,210.34,3309.0,201.1426,201.1904,200.9704,201.1904,3309.0
2023-07-17 10:00:00,210.42,210.49,210.14,210.35,7668.0,201.2669,201.3339,200.9991,201.1999,7668.0
2023-07-17 10:05:00,210.43,210.83,210.43,210.69,7655.0,201.2765,201.6591,201.2765,201.5252,7655.0
2023-07-17 10:10:00,210.73,210.81,210.45,210.45,3361.0,201.5634,201.6399,201.2956,201.2956,3361.0
2023-07-17 10:15:00,210.54,210.64,210.27,210.27,5151.0,201.3817,201.4773,201.1234,201.1234,5151.0
2023-07-17 10:20:00,210.27,210.39,210.02,210.23,9097.0,201.1234,201.2382,200.8843,201.0852,9097.0
2023-07-17 10:25:00,210.25,210.25,209.8,210.04,19574.0,201.1043,201.1043,200.6739,200.9034,19574.0
2023-07-17 10:30:00,209.97,209.97,209.49,209.49,23624.0,200.8365,200.8365,200.3774,200.3774,23624.0
2023-07-17 10:35:00,209.54,209.54,209.09,209.43,12802.0,200.4252,200.4252,199.9948,200.32,12802.0
2023-07-17 10:40:00,209.4,209.76,209.38,209.53,27569.0,200.2913,200.6356,200.2721,200.4156,27569.0
2023-07-17 10:45:00,209.65,209.86,209.57,209.73,10534.0,200.5304,200.7313,200.4539,200.6069,10534.0
2023-07-17 10:50:00,209.77,209.83,209.64,209.73,10651.0,200.6452,200.7026,200.5208,200.6069,10651.0
2023-07-17 10:55:00,209.76,209.81,209.4,209.65,8757.0,200.6356,200.6834,200.2913,200.5304,8757.0
2023-07-17 11:00:00,209.68,209.9,209.63,209.64,4689.0,200.5591,200.7695,200.5113,200.5208,4689.0
2023-07-17 11:05:00,209.58,209.59,209.4,209.43,3854.0,200.4634,200.473,200.2913,200.32,3854.0
2023-07-17 11:10:00,209.49,209.79,209.38,209.73,10484.0,200.3774,200.6643,200.2721,200.6069,10484.0
2023-07-17 11:15:00,209.69,209.84,209.54,209.73,7748.0,200.5687,200.7121,200.4252,200.6069,7748.0
2023-07-17 11:20:00,209.73,209.85,209.72,209.72,4864.0,200.6069,200.7217,200.5974,200.5974,4864.0
2023-07-17 11:25:00,209.71,209.71,209.58,209.62,5760.0,200.5878,200.5878,200.4634,200.5017,5760.0
2023-07-17 11:30:00,209.55,209.72,209.53,209.55,4665.0,200.4347,200.5974,200.4156,200.4347,4665.0
2023-07-17 11:35:00,209.58,209.62,209.35,209.38,12954.0,200.4634,200.5017,200.2434,200.2721,12954.0
2023-07-17 11:40:00,209.42,209.47,209.19,209.38,8898.0,200.3104,200.3582,200.0904,200.2721,8898.0
2023-07-17 11:45:00,209.38,209.59,209.3,209.56,5738.0,200.2721,200.473,200.1956,200.4443,5738.0
2023-07-17 11:50:00,209.56,209.8,209.54,209.67,4620.0,200.4443,200.6739,200.4252,200.5495,4620.0
2023-07-17 11:55:00,209.64,209.77,209.64,209.7,3278.0,200.5208,200.6452,200.5208,200.5782,3278.0
2023-07-17 12:00:00,209.69,209.7,209.54,209.55,3276.0,200.5687,200.5782,200.4252,200.4347,3276.0
2023-07-17 12:05:00,209.57,209.65,209.53,209.55,3826.0,200.4539,200.5304,200.4156,200.4347,3826.0
2023-07-17 12:10:00,209.58,209.75,209.57,209.73,5707.0,200.4634,200.626,200.4539,200.6069,5707.0
2023-07-17 12:15:00,209.71,209.75,209.51,209.58,6252.0,200.5878,200.626,200.3965,200.4634,6252.0
2023-07-17 12:20:00,209.57,209.68,209.51,209.66,5095.0,200.4539,200.5591,200.3965,200.54,5095.0
2023-07-17 12:25:00,209.65,209.66,209.43,209.48,25161.0,200.5304,200.54,200.32,200.3678,25161.0
2023-07-17 12:30:00,209.45,209.5,209.38,209.43,6734.0,200.3391,200.3869,200.2721,200.32,6734.0
2023-07-17 12:35:00,209.43,209.62,209.42,209.62,6490.0,200.32,200.5017,200.3104,200.5017,6490.0
2023-07-17 12:40:00,209.64,209.75,209.61,209.75,3619.0,200.5208,200.626,200.4921,200.626,3619.0
2023-07-17 12:45:00,209.76,209.85,209.71,209.77,3973.0,200.6356,200.7217,200.5878,200.6452,3973.0
2023-07-17 12:50:00,209.73,209.88,209.66,209.85,7256.0,200.6069,200.7504,200.54,200.7217,7256.0
2023-07-17 12:55:00,209.85,209.87,209.8,209.86,2406.0,200.7217,200.7408,200.6739,200.7313,2406.0
2023-07-17 13:00:00,209.85,209.88,209.65,209.71,4413.0,200.7217,200.7504,200.5304,200.5878,4413.0
2023-07-17 13:05:00,209.71,209.74,209.44,209.47,4081.0,200.5878,200.6165,200.3295,200.3582,4081.0
2023-07-17 13:10:00,209.5,209.64,209.48,209.64,7779.0,200.3869,200.5208,200.3678,200.5208,7779.0
2023-07-17 13:15:00,209.67,209.76,209.62,209.74,5679.0,200.5495,200.6356,200.5017,200.6165,5679.0
2023-07-17 13:20:00,209.75,209.75,209.64,209.64,4132.0,200.626,200.626,200.5208,200.5208,4132.0
2023-07-17 13:25:00,209.64,209.8,209.64,209.78,7841.0,200.5208,200.6739,200.5208,200.6547,7841.0
2023-07-17 13:30:00,209.76,209.82,209.73,209.82,5016.0,200.6356,200.693,200.6069,200.693,5016.0
2023-07-17 13:35:00,209.87,209.99,209.84,209.92,6802.0,200.7408,200.8556,200.7121,200.7887,6802.0
2023-07-17 13:40:00,209.94,210.04,209.92,210.04,5776.0,200.8078,200.9034,200.7887,200.9034,5776.0
2023-07-17 13:45:00,210.04,210.22,210.03,210.17,9442.0,200.9034,201.0756,200.8939,201.0278,9442.0
2023-07-17 13:50:00,210.15,210.2,210.02,210.08,8308.0,201.0086,201.0565,200.8843,200.9417,8308.0
2023-07-17 13:55:00,210.08,210.13,209.97,209.99,2915.0,200.9417,200.9895,200.8365,200.8556,2915.0
2023-07-17 14:00:00,209.98,210.01,209.89,210.01,5496.0,200.846,200.8747,200.76,200.8747,5496.0
2023-07-17 14:05:00,210.0,210.0,209.86,209.87,2440.0,200.8652,200.8652,200.7313,200.7408,2440.0
2023-07-17 14:10:00,209.86,210.03,209.84,209.92,9020.0,200.7313,200.8939,200.7121,200.7887,9020.0
2023-07-17 14:15:00,209.93,209.98,209.66,209.74,7495.0,200.7982,200.846,200.54,200.6165,7495.0
2023-07-17 14:20:00,209.69,210.03,209.68,209.96,9040.0,200.5687,200.8939,200.5591,200.8269,9040.0
2023-07-17 14:25:00,209.99,209.99,209.82,209.82,5662.0,200.8556,200.8556,200.693,200.693,5662.0
2023-07-17 14:30:00,209.77,210.0,209.74,209.96,8047.0,200.6452,200.8652,200.6165,200.8269,8047.0
2023-07-17 14:35:00,210.01,210.01,209.9,209.92,6628.0,200.8747,200.8747,200.7695,200.7887,6628.0
2023-07-17 14:40:00,209.94,209.98,209.88,209.98,5742.0,200.8078,200.846,200.7504,200.846,5742.0
2023-07-17 14:45:00,210.0,210.0,209.95,209.95,2100.0,200.8652,200.8652,200.8173,200.8173,2100.0
2023-07-17 14:50:00,209.97,209.97,209.83,209.85,9379.0,200.8365,200.8365,200.7026,200.7217,9379.0
2023-07-17 14:55:00,209.86,209.88,209.69,209.69,12449.0,200.7313,200.7504,200.5687,200.5687,12449.0
2023-07-17 15:00:00,209.68,209.78,209.63,209.75,6326.0,200.5591,200.6547,200.5113,200.626,6326.0
2023-07-17 15:05:00,209.73,209.87,209.73,209.79,11293.0,200.6069,200.7408,200.6069,200.6643,11293.0
2023-07-17 15:10:00,209.81,210.14,209.81,210.07,7222.0,200.6834,200.9991,200.6834,200.9321,7222.0
2023-07-17 15:15:00,210.06,210.41,209.9,210.4,16241.0,200.9226,201.2573,200.7695,201.2478,16241.0
2023-07-17 15:20:00,210.34,210.34,209.97,210.09,6757.0,201.1904,201.1904,200.8365,200.9513,6757.0
2023-07-17 15:25:00,210.13,210.15,209.97,210.05,5574.0,200.9895,201.0086,200.8365,200.913,5574.0
2023-07-17 15:30:00,210.07,210.07,209.84,210.03,9698.0,200.9321,200.9321,200.7121,200.8939,9698.0
2023-07-17 15:35:00,210.06,210.31,210.06,210.27,13787.0,200.9226,201.1617,200.9226,201.1234,13787.0
2023-07-17 15:40:00,210.31,210.34,210.24,210.28,13805.0,201.1617,201.1904,201.0947,201.133,13805.0
2023-07-17 15:45:00,210.29,210.47,210.28,210.4,18713.0,201.1426,201.3147,201.133,201.2478,18713.0
2023-07-17 15:50:00,210.37,210.38,210.17,210.28,34505.0,201.2191,201.2286,201.0278,201.133,34505.0
2023-07-17 15:55:00,210.25,210.31,209.78,209.86,72558.0,201.1043,201.1617,200.6547,200.7313,72558.0
2023-07-18 09:30:00,209.46,210.91,209.1,210.78,31099.0,200.3487,201.7356,200.0043,201.6112,31099.0
2023-07-18 09:35:00,210.93,211.64,210.8,211.4,22216.0,201.7547,202.4338,201.6304,202.2043,22216.0
2023-07-18 09:40:00,211.49,212.35,211.32,212.09,52549.0,202.2904,203.1129,202.1278,202.8643,52549.0
2023-07-18 09:45:00,212.06,212.17,211.59,211.69,6618.0,202.8356,202.9408,202.386,202.4817,6618.0
2023-07-18 09:50:00,211.7,212.37,211.7,212.28,9616.0,202.4912,203.1321,202.4912,203.046,9616.0
2023-07-18 09:55:00,212.19,212.39,211.93,212.03,10168.0,202.9599,203.1512,202.7112,202.8069,10168.0
2023-07-18 10:00:00,212.09,212.58,212.02,212.54,14087.0,202.8643,203.3329,202.7973,203.2947,14087.0
2023-07-18 10:05:00,212.61,212.83,212.32,212.51,15011.0,203.3616,203.5721,203.0843,203.266,15011.0
2023-07-18 10:10:00,212.5,212.7,212.5,212.69,9673.0,203.2564,203.4477,203.2564,203.4382,9673.0
2023-07-18 10:15:00,212.61,212.62,212.38,212.54,7486.0,203.3616,203.3712,203.1416,203.2947,7486.0
2023-07-18 10:20:00,212.53,212.77,212.46,212.46,10972.0,203.2851,203.5147,203.2182,203.2182,10972.0
2023-07-18 10:25:00,212.46,212.7,212.33,212.5,10393.0,203.2182,203.4477,203.0938,203.2564,10393.0
2023-07-18 10:30:00,212.56,212.59,212.26,212.32,7504.0,203.3138,203.3425,203.0269,203.0843,7504.0
2023-07-18 10:35:00,212.39,212.48,212.08,212.16,5544.0,203.1512,203.2373,202.8547,202.9312,5544.0
2023-07-18 10:40:00,212.28,212.29,212.03,212.09,2874.0,203.046,203.0556,202.8069,202.8643,2874.0
2023-07-18 10:45:00,212.15,212.35,212.15,212.22,3148.0,202.9216,203.1129,202.9216,202.9886,3148.0
2023-07-18 10:50:00,212.25,212.45,212.24,212.29,8882.0,203.0173,203.2086,203.0077,203.0556,8882.0
2023-07-18 10:55:00,212.41,212.62,212.33,212.62,6216.0,203.1703,203.3712,203.0938,203.3712,6216.0
2023-07-18 11:00:00,212.59,212.62,212.4,212.51,3960.0,203.3425,203.3712,203.1608,203.266,3960.0
2023-07-18 11:05:00,212.5,212.84,212.5,212.67,7319.0,203.2564,203.5816,203.2564,203.419,7319.0
2023-07-18 11:10:00,212.67,212.76,212.6,212.74,8051.0,203.419,203.5051,203.3521,203.486,8051.0
2023-07-18 11:15:00,212.73,212.73,212.43,212.61,10420.0,203.4764,203.4764,203.1895,203.3616,10420.0
2023-07-18 11:20:00,212.59,212.77,212.51,212.66,10616.0,203.3425,203.5147,203.266,203.4095,10616.0
2023-07-18 11:25:00,212.64,212.69,212.47,212.56,7933.0,203.3903,203.4382,203.2277,203.3138,7933.0
2023-07-18 11:30:00,212.55,212.55,212.27,212.3,7263.0,203.3042,203.3042,203.0364,203.0651,7263.0
2023-07-18 11:35:00,212.27,212.37,212.12,212.19,12929.0,203.0364,203.1321,202.893,202.9599,12929.0
2023-07-18 11:40:00,212.13,212.13,211.78,211.78,8744.0,202.9025,202.9025,202.5677,202.5677,8744.0
2023-07-18 11:45:00,211.87,212.12,211.79,212.01,10359.0,202.6538,202.893,202.5773,202.7877,10359.0
2023-07-18 11:50:00,212.1,212.48,212.02,212.48,25800.0,202.8738,203.2373,202.7973,203.2373,25800.0
2023-07-18 11:55:00,212.54,212.68,212.38,212.63,7550.0,203.2947,203.4286,203.1416,203.3808,7550.0
2023-07-18 12:00:00,212.65,212.72,212.52,212.56,7194.0,203.3999,203.4669,203.2756,203.3138,7194.0
2023-07-18 12:05:00,212.67,212.75,212.31,212.63,7649.0,203.419,203.4955,203.0747,203.3808,7649.0
2023-07-18 12:10:00,212.56,212.6,212.17,212.36,22653.0,203.3138,203.3521,202.9408,203.1225,22653.0
2023-07-18 12:15:00,212.36,212.39,212.07,212.16,4004.0,203.1225,203.1512,202.8451,202.9312,4004.0
2023-07-18 12:20:00,212.13,212.13,211.76,211.83,7541.0,202.9025,202.9025,202.5486,202.6156,7541.0
2023-07-18 12:25:00,211.84,212.12,211.83,212.01,9154.0,202.6251,202.893,202.6156,202.7877,9154.0
2023-07-18 12:30:00,211.97,212.1,211.97,212.0,4185.0,202.7495,202.8738,202.7495,202.7782,4185.0
2023-07-18 12:35:00,211.99,212.06,211.75,211.81,8963.0,202.7686,202.8356,202.539,202.5964,8963.0
2023-07-18 12:40:00,211.89,212.05,211.84,212.04,8446.0,202.673,202.826,202.6251,202.8164,8446.0
2023-07-18 12:45:00,212.07,212.2,212.04,212.15,9029.0,202.8451,202.9695,202.8164,202.9216,9029.0
2023-07-18 12:50:00,212.21,212.24,212.13,212.13,4709.0,202.979,203.0077,202.9025,202.9025,4709.0
2023-07-18 12:55:00,212.15,212.29,212.14,212.24,4758.0,202.9216,203.0556,202.9121,203.0077,4758.0
2023-07-18 13:00:00,212.25,212.3,212.15,212.3,5967.0,203.0173,203.0651,202.9216,203.0651,5967.0
2023-07-18 13:05:00,212.34,212.35,212.16,212.16,4324.0,203.1034,203.1129,202.9312,202.9312,4324.0
2023-07-18 13:10:00,212.16,212.22,212.12,212.21,6543.0,202.9312,202.9886,202.893,202.979,6543.0
2023-07-18 13:15:00,212.24,212.26,212.16,212.16,6306.0,203.0077,203.0269,202.9312,202.9312,6306.0
2023-07-18 13:20:00,212.12,212.14,212.08,212.08,1434.0,202.893,202.9121,202.8547,202.8547,1434.0
2023-07-18 13:25:00,212.03,212.16,211.92,212.16,6419.0,202.8069,202.9312,202.7017,202.9312,6419.0
2023-07-18 13:30:00,212.21,212.21,211.98,212.0,2932.0,202.979,202.979,202.759,202.7782,2932.0
2023-07-18 13:35:00,212.0,212.1,211.97,212.1,5449.0,202.7782,202.8738,202.7495,202.8738,5449.0
2023-07-18 13:40:00,212.07,212.24,212.0,212.24,10971.0,202.8451,203.0077,202.7782,203.0077,10971.0
2023-07-18 13:45:00,212.2,212.24,212.08,212.24,6742.0,202.9695,203.0077,202.8547,203.0077,6742.0
2023-07-18 13:50:00,212.26,212.43,212.25,212.26,5605.0,203.0269,203.1895,203.0173,203.0269,5605.0
2023-07-18 13:55:00,212.17,212.22,212.04,212.16,5656.0,202.9408,202.9886,202.8164,202.9312,5656.0
2023-07-18 14:00:00,212.2,212.28,212.17,212.26,7142.0,202.9695,203.046,202.9408,203.0269,7142.0
2023-07-18 14:05:00,212.28,212.31,212.12,212.16,9031.0,203.046,203.0747,202.893,202.9312,9031.0
2023-07-18 14:10:00,212.18,212.38,212.15,212.38,5941.0,202.9503,203.1416,202.9216,203.1416,5941.0
2023-07-18 14:15:00,212.36,212.39,212.28,212.32,9470.0,203.1225,203.1512,203.046,203.0843,9470.0
2023-07-18 14:20:00,212.3,212.45,212.26,212.45,10374.0,203.0651,203.2086,203.0269,203.2086,10374.0
2023-07-18 14:25:00,212.43,212.51,212.36,212.51,14611.0,203.1895,203.266,203.1225,203.266,14611.0
2023-07-18 14:30:00,212.55,212.7,212.4,212.44,10251.0,203.3042,203.4477,203.1608,203.199,10251.0
2023-07-18 14:35:00,212.39,212.39,212.16,212.21,7550.0,203.1512,203.1512,202.9312,202.979,7550.0
2023-07-18 14:40:00,212.21,212.32,212.15,212.25,17416.0,202.979,203.0843,202.9216,203.0173,17416.0
2023-07-18 14:45:00,212.24,212.47,212.24,212.41,8296.0,203.0077,203.2277,203.0077,203.1703,8296.0
2023-07-18 14:50:00,212.41,212.5,212.38,212.44,9260.0,203.1703,203.2564,203.1416,203.199,9260.0
2023-07-18 14:55:00,212.44,212.5,212.37,212.45,13647.0,203.199,203.2564,203.1321,203.2086,13647.0
2023-07-18 15:00:00,212.49,212.6,212.41,212.57,7183.0,203.2469,203.3521,203.1703,203.3234,7183.0
2023-07-18 15:05:00,212.59,212.68,212.54,212.68,12084.0,203.3425,203.4286,203.2947,203.4286,12084.0
2023-07-18 15:10:00,212.74,212.93,212.71,212.85,16376.0,203.486,203.6677,203.4573,203.5912,16376.0
2023-07-18 15:15:00,212.86,212.98,212.82,212.95,12166.0,203.6008,203.7155,203.5625,203.6868,12166.0
2023-07-18 15:20:00,212.96,213.0,212.79,212.95,14147.0,203.6964,203.7347,203.5338,203.6868,14147.0
2023-07-18 15:25:00,212.96,212.96,212.79,212.94,11841.0,203.6964,203.6964,203.5338,203.6773,11841.0
2023-07-18 15:30:00,212.89,212.94,212.59,212.65,17611.0,203.6295,203.6773,203.3425,203.3999,17611.0
2023-07-18 15:35:00,212.67,212.75,212.56,212.58,18487.0,203.419,203.4955,203.3138,203.3329,18487.0
2023-07-18 15:40:00,212.64,212.77,212.54,212.71,14227.0,203.3903,203.5147,203.2947,203.4573,14227.0
2023-07-18 15:45:00,212.7,212.72,212.47,212.48,18088.0,203.4477,203.4669,203.2277,203.2373,18088.0
2023-07-18 15:50:00,212.52,212.61,212.34,212.49,37990.0,203.2756,203.3616,203.1034,203.2469,37990.0
2023-07-18 15:55:00,212.51,212.83,212.44,212.65,120517.0,203.266,203.5721,203.199,203.3999,120517.0
2023-07-19 09:30:00,212.86,213.6,212.5,213.16,43411.0,203.6008,204.3086,203.2564,203.8877,43411.0
2023-07-19 09:35:00,213.18,214.25,213.04,213.13,27781.0,203.9068,204.9303,203.7729,203.859,27781.0
2023-07-19 09:40:00,213.27,213.27,212.72,213.26,7602.0,203.9929,203.9929,203.4669,203.9834,7602.0
2023-07-19 09:45:00,213.25,213.42,213.0,213.38,6959.0,203.9738,204.1364,203.7347,204.0981,6959.0
2023-07-19 09:50:00,213.61,213.74,213.25,213.49,7193.0,204.3181,204.4425,203.9738,204.2034,7193.0
2023-07-19 09:55:00,213.54,214.07,213.54,213.9,5242.0,204.2512,204.7581,204.2512,204.5955,5242.0
2023-07-19 10:00:00,214.0,214.57,213.91,214.54,25535.0,204.6912,205.2364,204.6051,205.2077,25535.0
2023-07-19 10:05:00,214.53,214.74,214.48,214.7,25079.0,205.1981,205.399,205.1503,205.3607,25079.0
2023-07-19 10:10:00,214.71,214.86,214.35,214.72,11660.0,205.3703,205.5138,205.0259,205.3799,11660.0
2023-07-19 10:15:00,214.68,214.73,214.34,214.53,45653.0,205.3416,205.3894,205.0164,205.1981,45653.0
2023-07-19 10:20:00,214.6,214.61,214.45,214.45,17375.0,205.2651,205.2746,205.1216,205.1216,17375.0
2023-07-19 10:25:00,214.43,214.44,214.02,214.02,20054.0,205.1025,205.112,204.7103,204.7103,20054.0
2023-07-19 10:30:00,214.05,214.35,214.05,214.31,18008.0,204.739,205.0259,204.739,204.9877,18008.0
2023-07-19 10:35:00,214.34,214.56,214.02,214.14,9849.0,205.0164,205.2268,204.7103,204.8251,9849.0
2023-07-19 10:40:00,214.12,214.23,213.84,213.98,12381.0,204.806,204.9112,204.5381,204.672,12381.0
2023-07-19 10:45:00,214.02,214.13,213.91,214.05,24597.0,204.7103,204.8155,204.6051,204.739,24597.0
2023-07-19 10:50:00,214.08,214.47,214.08,214.22,11651.0,204.7677,205.1407,204.7677,204.9016,11651.0
2023-07-19 10:55:00,214.22,214.54,214.13,214.42,8231.0,204.9016,205.2077,204.8155,205.0929,8231.0
2023-07-19 11:00:00,214.43,214.5,214.13,214.38,19559.0,205.1025,205.1694,204.8155,205.0546,19559.0
2023-07-19 11:05:00,214.37,214.37,213.99,214.08,15094.0,205.0451,205.0451,204.6816,204.7677,15094.0
2023-07-19 11:10:00,214.1,214.26,214.1,214.15,17042.0,204.7868,204.9399,204.7868,204.8346,17042.0
2023-07-19 11:15:00,214.11,214.13,213.99,214.03,7794.0,204.7964,204.8155,204.6816,204.7199,7794.0
2023-07-19 11:20:00,214.01,214.14,213.96,214.02,13623.0,204.7007,204.8251,204.6529,204.7103,13623.0
2023-07-19 11:25:00,214.03,214.17,214.0,214.11,8266.0,204.7199,204.8538,204.6912,204.7964,8266.0
2023-07-19 11:30:00,214.15,214.2,214.1,214.16,5565.0,204.8346,204.8825,204.7868,204.8442,5565.0
2023-07-19 11:35:00,214.11,214.37,213.99,214.3,8899.0,204.7964,205.0451,204.6816,204.9781,8899.0
2023-07-19 11:40:00,214.32,214.39,214.21,214.34,6696.0,204.9973,205.0642,204.892,205.0164,6696.0
2023-07-19 11:45:00,214.31,214.37,214.23,214.29,7021.0,204.9877,205.0451,204.9112,204.9686,7021.0
2023-07-19 11:50:00,214.27,214.51,214.14,214.42,9042.0,204.9494,205.179,204.8251,205.0929,9042.0
2023-07-19 11:55:00,214.55,214.74,214.53,214.66,6032.0,205.2172,205.399,205.1981,205.3225,6032.0
2023-07-19 12:00:00,214.72,214.76,214.41,214.45,15221.0,205.3799,205.4181,205.0833,205.1216,15221.0
2023-07-19 12:05:00,214.42,214.48,214.23,214.38,11419.0,205.0929,205.1503,204.9112,205.0546,11419.0
2023-07-19 12:10:00,214.41,214.55,214.41,214.5,8543.0,205.0833,205.2172,205.0833,205.1694,8543.0
2023-07-19 12:15:00,214.57,214.74,214.57,214.62,11009.0,205.2364,205.399,205.2364,205.2842,11009.0
2023-07-19 12:20:00,214.61,214.95,214.46,214.95,7213.0,205.2746,205.5999,205.1312,205.5999,7213.0
2023-07-19 12:25:00,214.9,214.91,214.67,214.67,10288.0,205.552,205.5616,205.332,205.332,10288.0
2023-07-19 12:30:00,214.61,214.68,214.35,214.6,12346.0,205.2746,205.3416,205.0259,205.2651,12346.0
2023-07-19 12:35:00,214.6,214.62,214.35,214.53,6483.0,205.2651,205.2842,205.0259,205.1981,6483.0
2023-07-19 12:40:00,214.54,214.69,214.47,214.6,3670.0,205.2077,205.3512,205.1407,205.2651,3670.0
2023-07-19 12:45:00,214.63,214.87,214.62,214.87,6624.0,205.2938,205.5233,205.2842,205.5233,6624.0
2023-07-19 12:50:00,214.84,214.88,214.71,214.76,7921.0,205.4946,205.5329,205.3703,205.4181,7921.0
2023-07-19 12:55:00,214.76,214.96,214.72,214.92,4908.0,205.4181,205.6094,205.3799,205.5712,4908.0
2023-07-19 13:00:00,214.92,214.92,214.66,214.73,5331.0,205.5712,205.5712,205.3225,205.3894,5331.0
2023-07-19 13:05:00,214.68,214.68,214.51,214.67,5208.0,205.3416,205.3416,205.179,205.332,5208.0
2023-07-19 13:10:00,214.66,214.93,214.65,214.93,3199.0,205.3225,205.5807,205.3129,205.5807,3199.0
2023-07-19 13:15:00,214.95,214.96,214.74,214.8,4464.0,205.5999,205.6094,205.399,205.4564,4464.0
2023-07-19 13:20:00,214.77,214.79,214.47,214.54,5521.0,205.4277,205.4468,205.1407,205.2077,5521.0
2023-07-19 13:25:00,214.47,214.59,214.4,214.59,3669.0,205.1407,205.2555,205.0738,205.2555,3669.0
2023-07-19 13:30:00,214.61,214.61,214.29,214.38,6636.0,205.2746,205.2746,204.9686,205.0546,6636.0
2023-07-19 13:35:00,214.32,214.58,214.25,214.57,5168.0,204.9973,205.2459,204.9303,205.2364,5168.0
2023-07-19 13:40:00,214.58,214.64,214.49,214.57,6577.0,205.2459,205.3033,205.1599,205.2364,6577.0
2023-07-19 13:45:00,214.56,214.56,214.31,214.32,5114.0,205.2268,205.2268,204.9877,204.9973,5114.0
2023-07-19 13:50:00,214.31,214.45,214.27,214.37,21929.0,204.9877,205.1216,204.9494,205.0451,21929.0
2023-07-19 13:55:00,214.34,214.43,214.09,214.35,12134.0,205.0164,205.1025,204.7773,205.0259,12134.0
2023-07-19 14:00:00,214.38,214.43,214.19,214.35,9573.0,205.0546,205.1025,204.8729,205.0259,9573.0
2023-07-19 14:05:00,214.37,214.39,214.1,214.2,15194.0,205.0451,205.0642,204.7868,204.8825,15194.0
2023-07-19 14:10:00,214.19,214.27,214.08,214.18,9203.0,204.8729,204.9494,204.7677,204.8633,9203.0
2023-07-19 14:15:00,214.19,214.41,213.99,214.41,19877.0,204.8729,205.0833,204.6816,205.0833,19877.0
2023-07-19 14:20:00,214.42,214.56,214.38,214.5,7270.0,205.0929,205.2268,205.0546,205.1694,7270.0
2023-07-19 14:25:00,214.52,214.55,214.32,214.36,8882.0,205.1886,205.2172,204.9973,205.0355,8882.0
2023-07-19 14:30:00,214.37,214.6,214.37,214.56,14306.0,205.0451,205.2651,205.0451,205.2268,14306.0
2023-07-19 14:35:00,214.55,214.91,214.46,214.91,5614.0,205.2172,205.5616,205.1312,205.5616,5614.0
2023-07-19 14:40:00,214.94,214.98,214.86,214.96,6588.0,205.5903,205.6285,205.5138,205.6094,6588.0
2023-07-19 14:45:00,214.95,214.98,214.81,214.97,6924.0,205.5999,205.6285,205.4659,205.619,6924.0
2023-07-19 14:50:00,214.98,215.0,214.85,214.91,13224.0,205.6285,205.6477,205.5042,205.5616,13224.0
2023-07-19 14:55:00,214.93,215.0,214.88,214.88,11831.0,205.5807,205.6477,205.5329,205.5329,11831.0
2023-07-19 15:00:00,214.91,214.94,214.8,214.81,7167.0,205.5616,205.5903,205.4564,205.4659,7167.0
2023-07-19 15:05:00,214.81,215.0,214.79,214.88,11157.0,205.4659,205.6477,205.4468,205.5329,11157.0
2023-07-19 15:10:00,214.86,214.99,214.65,214.68,7588.0,205.5138,205.6381,205.3129,205.3416,7588.0
2023-07-19 15:15:00,214.68,214.74,214.59,214.64,9561.0,205.3416,205.399,205.2555,205.3033,9561.0
2023-07-19 15:20:00,214.64,214.72,214.55,214.72,11214.0,205.3033,205.3799,205.2172,205.3799,11214.0
2023-07-19 15:25:00,214.72,214.82,214.69,214.75,13408.0,205.3799,205.4755,205.3512,205.4086,13408.0
2023-07-19 15:30:00,214.76,214.83,214.6,214.82,19141.0,205.4181,205.4851,205.2651,205.4755,19141.0
2023-07-19 15:35:00,214.82,214.96,214.61,214.93,14979.0,205.4755,205.6094,205.2746,205.5807,14979.0
2023-07-19 15:40:00,214.99,215.0,214.83,214.87,17586.0,205.6381,205.6477,205.4851,205.5233,17586.0
2023-07-19 15:45:00,214.88,214.88,214.62,214.67,29859.0,205.5329,205.5329,205.2842,205.332,29859.0
2023-07-19 15:50:00,214.69,214.81,214.52,214.52,69496.0,205.3512,205.4659,205.1886,205.1886,69496.0
2023-07-19 15:55:00,214.49,214.53,214.23,214.24,99743.0,205.1599,205.1981,204.9112,204.9207,99743.0
2023-07-20 09:30:00,215.03,215.69,214.62,215.51,48901.0,205.6764,206.3077,205.2842,206.1355,48901.0
2023-07-20 09:35:00,215.62,216.4,215.47,216.15,46022.0,206.2407,206.9868,206.0972,206.7477,46022.0
2023-07-20 09:40:00,216.09,216.26,215.17,215.29,23768.0,206.6903,206.8529,205.8103,205.9251,23768.0
2023-07-20 09:45:00,215.42,216.2,215.38,216.0,12997.0,206.0494,206.7955,206.0111,206.6042,12997.0
2023-07-20 09:50:00,215.96,216.23,215.75,215.85,10089.0,206.5659,206.8242,206.3651,206.4607,10089.0
2023-07-20 09:55:00,215.88,215.88,215.35,215.54,9022.0,206.4894,206.4894,205.9825,206.1642,9022.0
2023-07-20 10:00:00,215.52,215.79,215.39,215.67,6883.0,206.1451,206.4033,206.0207,206.2885,6883.0
2023-07-20 10:05:00,215.67,216.11,215.63,215.74,11656.0,206.2885,206.7094,206.2503,206.3555,11656.0
2023-07-20 10:10:00,215.65,215.89,215.45,215.45,8410.0,206.2694,206.499,206.0781,206.0781,8410.0
2023-07-20 10:15:00,215.47,216.13,215.47,216.09,13202.0,206.0972,206.7285,206.0972,206.6903,13202.0
2023-07-20 10:20:00,216.1,216.51,216.01,216.51,12032.0,206.6998,207.092,206.6137,207.092,12032.0
2023-07-20 10:25:00,216.49,216.76,216.29,216.58,18668.0,207.0729,207.3311,206.8816,207.1589,18668.0
2023-07-20 10:30:00,216.52,217.04,216.46,216.86,16605.0,207.1016,207.5989,207.0442,207.4268,16605.0
2023-07-20 10:35:00,216.86,217.08,216.68,216.94,20396.0,207.4268,207.6372,207.2546,207.5033,20396.0
2023-07-20 10:40:00,216.84,216.93,216.63,216.88,25818.0,207.4076,207.4937,207.2068,207.4459,25818.0
2023-07-20 10:45:00,216.88,217.44,216.85,217.16,28786.0,207.4459,207.9815,207.4172,207.7137,28786.0
2023-07-20 10:50:00,217.14,217.52,217.1,217.33,17318.0,207.6946,208.0581,207.6563,207.8763,17318.0
2023-07-20 10:55:00,217.3,217.38,217.18,217.19,11971.0,207.8476,207.9241,207.7328,207.7424,11971.0
2023-07-20 11:00:00,217.25,217.62,217.25,217.42,11802.0,207.7998,208.1537,207.7998,207.9624,11802.0
2023-07-20 11:05:00,217.4,217.42,216.95,217.04,13956.0,207.9433,207.9624,207.5129,207.5989,13956.0
2023-07-20 11:10:00,217.14,217.16,216.64,216.73,21166.0,207.6946,207.7137,207.2163,207.3024,21166.0
2023-07-20 11:15:00,216.76,217.19,216.72,217.14,14271.0,207.3311,207.7424,207.2929,207.6946,14271.0
2023-07-20 11:20:00,217.11,217.34,216.97,217.01,18415.0,207.6659,207.8859,207.532,207.5702,18415.0
2023-07-20 11:25:00,216.99,217.03,216.65,216.9,27853.0,207.5511,207.5894,207.2259,207.465,27853.0
2023-07-20 11:30:00,216.96,216.97,216.48,216.58,8050.0,207.5224,207.532,207.0633,207.1589,8050.0
2023-07-20 11:35:00,216.7,216.91,216.64,216.82,17389.0,207.2737,207.4746,207.2163,207.3885,17389.0
2023-07-20 11:40:00,216.78,217.07,216.77,217.02,7196.0,207.3502,207.6276,207.3407,207.5798,7196.0
2023-07-20 11:45:00,217.03,217.11,216.99,217.04,6133.0,207.5894,207.6659,207.5511,207.5989,6133.0
2023-07-20 11:50:00,217.01,217.16,216.95,216.98,10289.0,207.5702,207.7137,207.5129,207.5415,10289.0
2023-07-20 11:55:00,216.96,216.96,216.6,216.62,11103.0,207.5224,207.5224,207.1781,207.1972,11103.0
2023-07-20 12:00:00,216.55,216.62,216.3,216.61,46955.0,207.1303,207.1972,206.8911,207.1876,46955.0
2023-07-20 12:05:00,216.58,216.67,216.37,216.6,15287.0,207.1589,207.245,206.9581,207.1781,15287.0
2023-07-20 12:10:00,216.59,216.59,216.4,216.43,17834.0,207.1685,207.1685,206.9868,207.0155,17834.0
2023-07-20 12:15:00,216.43,216.67,216.43,216.47,11249.0,207.0155,207.245,207.0155,207.0537,11249.0
2023-07-20 12:20:00,216.45,216.51,216.38,216.43,10508.0,207.0346,207.092,206.9676,207.0155,10508.0
2023-07-20 12:25:00,216.42,216.53,216.37,216.4,15298.0,207.0059,207.1111,206.9581,206.9868,15298.0
2023-07-20 12:30:00,216.41,216.43,216.13,216.28,15108.0,206.9963,207.0155,206.7285,206.872,15108.0
2023-07-20 12:35:00,216.28,216.5,216.28,216.47,34389.0,206.872,207.0824,206.872,207.0537,34389.0
2023-07-20 12:40:00,216.41,216.53,216.39,216.42,13755.0,206.9963,207.1111,206.9772,207.0059,13755.0
2023-07-20 12:45:00,216.42,216.6,216.41,216.52,8362.0,207.0059,207.1781,206.9963,207.1016,8362.0
2023-07-20 12:50:00,216.54,216.54,216.27,216.47,19327.0,207.1207,207.1207,206.8624,207.0537,19327.0
2023-07-20 12:55:00,216.48,216.53,216.33,216.49,18094.0,207.0633,207.1111,206.9198,207.0729,18094.0
2023-07-20 13:00:00,216.48,216.5,216.37,216.4,11832.0,207.0633,207.0824,206.9581,206.9868,11832.0
2023-07-20 13:05:00,216.41,216.5,216.19,216.3,36757.0,206.9963,207.0824,206.7859,206.8911,36757.0
2023-07-20 13:10:00,216.33,216.48,216.31,216.4,11400.0,206.9198,207.0633,206.9007,206.9868,11400.0
2023-07-20 13:15:00,216.37,216.38,216.08,216.19,51698.0,206.9581,206.9676,206.6807,206.7859,51698.0
2023-07-20 13:20:00,216.12,216.31,216.11,216.24,19356.0,206.719,206.9007,206.7094,206.8337,19356.0
2023-07-20 13:25:00,216.24,216.5,216.2,216.46,15052.0,206.8337,207.0824,206.7955,207.0442,15052.0
2023-07-20 13:30:00,216.45,216.5,216.39,216.46,7849.0,207.0346,207.0824,206.9772,207.0442,7849.0
2023-07-20 13:35:00,216.48,216.49,216.32,216.41,26405.0,207.0633,207.0729,206.9103,206.9963,26405.0
2023-07-20 13:40:00,216.4,216.55,216.4,216.54,12285.0,206.9868,207.1303,206.9868,207.1207,12285.0
2023-07-20 13:45:00,216.53,216.57,216.45,216.53,9263.0,207.1111,207.1494,207.0346,207.1111,9263.0
2023-07-20 13:50:00,216.54,216.54,216.17,216.34,28789.0,207.1207,207.1207,206.7668,206.9294,28789.0
2023-07-20 13:55:00,216.32,216.44,216.07,216.18,20132.0,206.9103,207.025,206.6711,206.7763,20132.0
2023-07-20 14:00:00,216.15,216.34,215.98,216.19,22267.0,206.7477,206.9294,206.585,206.7859,22267.0
2023-07-20 14:05:00,216.17,216.3,216.14,216.27,14111.0,206.7668,206.8911,206.7381,206.8624,14111.0
2023-07-20 14:10:00,216.29,216.53,216.24,216.48,33225.0,206.8816,207.1111,206.8337,207.0633,33225.0
2023-07-20 14:15:00,216.48,216.65,216.41,216.41,18738.0,207.0633,207.2259,206.9963,206.9963,18738.0
2023-07-20 14:20:00,216.35,216.35,216.14,216.2,37634.0,206.939,206.939,206.7381,206.7955,37634.0
2023-07-20 14:25:00,216.1,216.11,215.87,215.88,9460.0,206.6998,206.7094,206.4798,206.4894,9460.0
2023-07-20 14:30:00,215.89,216.1,215.85,216.09,13297.0,206.499,206.6998,206.4607,206.6903,13297.0
2023-07-20 14:35:00,216.12,216.3,215.94,216.25,20867.0,206.719,206.8911,206.5468,206.8433,20867.0
2023-07-20 14:40:00,216.19,216.33,216.18,216.28,12375.0,206.7859,206.9198,206.7763,206.872,12375.0
2023-07-20 14:45:00,216.28,216.45,216.28,216.3,27100.0,206.872,207.0346,206.872,206.8911,27100.0
2023-07-20 14:50:00,216.31,216.55,216.31,216.55,9863.0,206.9007,207.1303,206.9007,207.1303,9863.0
2023-07-20 14:55:00,216.52,216.53,216.37,216.4,11454.0,207.1016,207.1111,206.9581,206.9868,11454.0
2023-07-20 15:00:00,216.4,216.47,216.29,216.41,18141.0,206.9868,207.0537,206.8816,206.9963,18141.0
2023-07-20 15:05:00,216.4,216.5,216.4,216.42,9384.0,206.9868,207.0824,206.9868,207.0059,9384.0
2023-07-20 15:10:00,216.41,216.68,216.41,216.51,9977.0,206.9963,207.2546,206.9963,207.092,9977.0
2023-07-20 15:15:00,216.5,216.52,216.39,216.46,18817.0,207.0824,207.1016,206.9772,207.0442,18817.0
2023-07-20 15:20:00,216.46,216.47,216.39,216.42,19910.0,207.0442,207.0537,206.9772,207.0059,19910.0
2023-07-20 15:25:00,216.42,216.48,216.22,216.45,56573.0,207.0059,207.0633,206.8146,207.0346,56573.0
2023-07-20 15:30:00,216.47,216.64,216.44,216.54,28527.0,207.0537,207.2163,207.025,207.1207,28527.0
2023-07-20 15:35:00,216.52,216.58,216.34,216.54,37409.0,207.1016,207.1589,206.9294,207.1207,37409.0
2023-07-20 15:40:00,216.56,216.58,216.36,216.46,63163.0,207.1398,207.1589,206.9485,207.0442,63163.0
2023-07-20 15:45:00,216.45,216.73,216.43,216.69,70425.0,207.0346,207.3024,207.0155,207.2642,70425.0
2023-07-20 15:50:00,216.7,216.81,216.62,216.76,76443.0,207.2737,207.3789,207.1972,207.3311,76443.0
2023-07-20 15:55:00,216.77,216.89,216.59,216.81,157843.0,207.3407,207.4555,207.1685,207.3789,157843.0
2023-07-21 09:30:00,213.53,215.1,212.03,213.8,211777.0,204.2416,205.7433,202.8069,204.4999,211777.0
2023-07-21 09:35:00,213.74,214.49,213.12,214.3,32067.0,204.4425,205.1599,203.8495,204.9781,32067.0
2023-07-21 09:40:00,214.3,214.99,214.0,214.31,63543.0,204.9781,205.6381,204.6912,204.9877,63543.0
2023-07-21 09:45:00,214.26,214.87,214.1,214.72,41640.0,204.9399,205.5233,204.7868,205.3799,41640.0
2023-07-21 09:50:00,214.71,215.27,214.17,214.84,21657.0,205.3703,205.9059,204.8538,205.4946,21657.0
2023-07-21 09:55:00,214.93,215.19,214.34,214.58,18850.0,205.5807,205.8294,205.0164,205.2459,18850.0
2023-07-21 10:00:00,214.55,214.9,214.39,214.62,20152.0,205.2172,205.552,205.0642,205.2842,20152.0
2023-07-21 10:05:00,214.64,214.83,214.34,214.78,25050.0,205.3033,205.4851,205.0164,205.4372,25050.0
2023-07-21 10:10:00,214.87,214.87,214.25,214.55,9601.0,205.5233,205.5233,204.9303,205.2172,9601.0
2023-07-21 10:15:00,214.55,214.71,214.21,214.49,22232.0,205.2172,205.3703,204.892,205.1599,22232.0
2023-07-21 10:20:00,214.59,214.79,214.25,214.31,13207.0,205.2555,205.4468,204.9303,204.9877,13207.0
2023-07-21 10:25:00,214.34,214.52,214.18,214.5,20865.0,205.0164,205.1886,204.8633,205.1694,20865.0
2023-07-21 10:30:00,214.43,214.53,214.13,214.27,34831.0,205.1025,205.1981,204.8155,204.9494,34831.0
2023-07-21 10:35:00,214.25,214.97,213.99,214.92,33614.0,204.9303,205.619,204.6816,205.5712,33614.0
2023-07-21 10:40:00,214.92,215.51,214.73,215.42,21651.0,205.5712,206.1355,205.3894,206.0494,21651.0
2023-07-21 10:45:00,215.45,215.76,214.9,215.02,17660.0,206.0781,206.3746,205.552,205.6668,17660.0
2023-07-21 10:50:00,215.09,215.69,215.0,215.61,48778.0,205.7338,206.3077,205.6477,206.2311,48778.0
2023-07-21 10:55:00,215.5,215.57,215.03,215.24,18023.0,206.1259,206.1929,205.6764,205.8772,18023.0
2023-07-21 11:00:00,215.21,215.34,215.04,215.23,19633.0,205.8485,205.9729,205.6859,205.8677,19633.0
2023-07-21 11:05:00,215.26,215.54,215.26,215.43,19502.0,205.8964,206.1642,205.8964,206.059,19502.0
2023-07-21 11:10:00,215.48,215.53,214.98,215.05,32213.0,206.1068,206.1546,205.6285,205.6955,32213.0
2023-07-21 11:15:00,215.04,215.23,214.98,215.07,9619.0,205.6859,205.8677,205.6285,205.7146,9619.0
2023-07-21 11:20:00,215.09,215.19,214.98,215.0,20080.0,205.7338,205.8294,205.6285,205.6477,20080.0
2023-07-21 11:25:00,214.99,215.33,214.98,215.28,24885.0,205.6381,205.9633,205.6285,205.9155,24885.0
2023-07-21 11:30:00,215.3,215.49,215.22,215.49,13778.0,205.9346,206.1164,205.8581,206.1164,13778.0
2023-07-21 11:35:00,215.52,215.69,215.49,215.69,7703.0,206.1451,206.3077,206.1164,206.3077,7703.0
2023-07-21 11:40:00,215.76,215.87,215.62,215.79,6675.0,206.3746,206.4798,206.2407,206.4033,6675.0
2023-07-21 11:45:00,215.81,216.0,215.66,215.93,9810.0,206.4224,206.6042,206.279,206.5372,9810.0
2023-07-21 11:50:00,215.99,216.04,215.76,215.84,5015.0,206.5946,206.6424,206.3746,206.4511,5015.0
2023-07-21 11:55:00,215.78,216.2,215.76,216.13,11642.0,206.3937,206.7955,206.3746,206.7285,11642.0
2023-07-21 12:00:00,216.17,216.32,215.99,216.22,27277.0,206.7668,206.9103,206.5946,206.8146,27277.0
2023-07-21 12:05:00,216.21,216.31,216.07,216.14,4980.0,206.805,206.9007,206.6711,206.7381,4980.0
2023-07-21 12:10:00,216.07,216.21,215.98,216.14,17042.0,206.6711,206.805,206.585,206.7381,17042.0
2023-07-21 12:15:00,216.18,216.26,216.1,216.15,12849.0,206.7763,206.8529,206.6998,206.7477,12849.0
2023-07-21 12:20:00,216.18,216.39,216.15,216.32,6381.0,206.7763,206.9772,206.7477,206.9103,6381.0
2023-07-21 12:25:00,216.26,216.26,215.87,216.0,13102.0,206.8529,206.8529,206.4798,206.6042,13102.0
2023-07-21 12:30:00,215.88,216.06,215.72,215.72,6610.0,206.4894,206.6616,206.3364,206.3364,6610.0
2023-07-21 12:35:00,215.72,215.76,215.44,215.5,7639.0,206.3364,206.3746,206.0685,206.1259,7639.0
2023-07-21 12:40:00,215.52,215.67,215.5,215.58,10303.0,206.1451,206.2885,206.1259,206.2024,10303.0
2023-07-21 12:45:00,215.58,215.58,215.49,215.55,23281.0,206.2024,206.2024,206.1164,206.1738,23281.0
2023-07-21 12:50:00,215.51,215.73,215.47,215.72,28189.0,206.1355,206.3459,206.0972,206.3364,28189.0
2023-07-21 12:55:00,215.7,215.82,215.63,215.77,75025.0,206.3172,206.432,206.2503,206.3842,75025.0
2023-07-21 13:00:00,215.73,215.78,215.56,215.56,5099.0,206.3459,206.3937,206.1833,206.1833,5099.0
2023-07-21 13:05:00,215.55,215.7,215.53,215.59,15029.0,206.1738,206.3172,206.1546,206.212,15029.0
2023-07-21 13:10:00,215.6,215.69,215.52,215.62,8596.0,206.2216,206.3077,206.1451,206.2407,8596.0
2023-07-21 13:15:00,215.64,215.83,215.61,215.78,30334.0,206.2598,206.4416,206.2311,206.3937,30334.0
2023-07-21 13:20:00,215.78,215.92,215.75,215.89,7398.0,206.3937,206.5277,206.3651,206.499,7398.0
2023-07-21 13:25:00,215.9,216.06,215.86,216.01,17882.0,206.5085,206.6616,206.4703,206.6137,17882.0
2023-07-21 13:30:00,216.02,216.03,215.74,215.83,46264.0,206.6233,206.6329,206.3555,206.4416,46264.0
2023-07-21 13:35:00,215.88,216.37,215.88,216.24,11313.0,206.4894,206.9581,206.4894,206.8337,11313.0
2023-07-21 13:40:00,216.22,216.33,216.15,216.16,6902.0,206.8146,206.9198,206.7477,206.7572,6902.0
2023-07-21 13:45:00,216.14,216.23,216.03,216.11,20412.0,206.7381,206.8242,206.6329,206.7094,20412.0
2023-07-21 13:50:00,216.11,216.19,216.0,216.14,14907.0,206.7094,206.7859,206.6042,206.7381,14907.0
2023-07-21 13:55:00,216.16,216.5,216.14,216.5,25349.0,206.7572,207.0824,206.7381,207.0824,25349.0
2023-07-21 14:00:00,216.51,216.65,216.27,216.28,15551.0,207.092,207.2259,206.8624,206.872,15551.0
2023-07-21 14:05:00,216.31,216.54,216.21,216.51,19640.0,206.9007,207.1207,206.805,207.092,19640.0
2023-07-21 14:10:00,216.51,216.58,216.43,216.56,35585.0,207.092,207.1589,207.0155,207.1398,35585.0
2023-07-21 14:15:00,216.57,216.77,216.5,216.73,11374.0,207.1494,207.3407,207.0824,207.3024,11374.0
2023-07-21 14:20:00,216.72,216.75,216.53,216.69,16541.0,207.2929,207.3216,207.1111,207.2642,16541.0
2023-07-21 14:25:00,216.71,216.76,216.61,216.74,13751.0,207.2833,207.3311,207.1876,207.312,13751.0
2023-07-21 14:30:00,216.75,216.97,216.75,216.97,15827.0,207.3216,207.532,207.3216,207.532,15827.0
2023-07-21 14:35:00,216.95,217.06,216.89,217.02,11073.0,207.5129,207.6181,207.4555,207.5798,11073.0
2023-07-21 14:40:00,217.0,217.04,216.79,216.79,18140.0,207.5607,207.5989,207.3598,207.3598,18140.0
2023-07-21 14:45:00,216.81,216.95,216.78,216.78,7966.0,207.3789,207.5129,207.3502,207.3502,7966.0
2023-07-21 14:50:00,216.77,216.87,216.71,216.74,9286.0,207.3407,207.4363,207.2833,207.312,9286.0
2023-07-21 14:55:00,216.72,216.77,216.58,216.76,15712.0,207.2929,207.3407,207.1589,207.3311,15712.0
2023-07-21 15:00:00,216.77,216.89,216.72,216.85,19933.0,207.3407,207.4555,207.2929,207.4172,19933.0
2023-07-21 15:05:00,216.85,216.92,216.66,216.75,88785.0,207.4172,207.4842,207.2355,207.3216,88785.0
2023-07-21 15:10:00,216.76,216.93,216.73,216.9,31517.0,207.3311,207.4937,207.3024,207.465,31517.0
2023-07-21 15:15:00,216.95,217.09,216.95,217.01,14930.0,207.5129,207.6468,207.5129,207.5702,14930.0
2023-07-21 15:20:00,217.02,217.02,216.86,216.99,69634.0,207.5798,207.5798,207.4268,207.5511,69634.0
2023-07-21 15:25:00,216.94,217.05,216.91,217.03,28353.0,207.5033,207.6085,207.4746,207.5894,28353.0
2023-07-21 15:30:00,217.06,217.14,217.0,217.01,19551.0,207.6181,207.6946,207.5607,207.5702,19551.0
2023-07-21 15:35:00,217.0,217.03,216.84,216.93,110005.0,207.5607,207.5894,207.4076,207.4937,110005.0
2023-07-21 15:40:00,216.91,216.91,216.6,216.7,56019.0,207.4746,207.4746,207.1781,207.2737,56019.0
2023-07-21 15:45:00,216.69,216.88,216.68,216.84,81480.0,207.2642,207.4459,207.2546,207.4076,81480.0
2023-07-21 15:50:00,216.84,217.03,216.37,216.92,160552.0,207.4076,207.5894,206.9581,207.4842,160552.0
2023-07-21 15:55:00,216.93,217.27,216.74,216.76,276136.0,207.4937,207.8189,207.312,207.3311,276136.0
2023-07-24 09:30:00,216.32,217.08,215.77,216.92,25219.0,206.9103,207.6372,206.3842,207.4842,25219.0
2023-07-24 09:35:00,217.22,218.32,217.05,218.09,35463.0,207.7711,208.8233,207.6085,208.6033,35463.0
2023-07-24 09:40:00,218.24,218.74,217.99,218.54,42315.0,208.7467,209.225,208.5076,209.0337,42315.0
2023-07-24 09:45:00,218.51,218.55,217.83,217.97,10382.0,209.005,209.0433,208.3546,208.4885,10382.0
2023-07-24 09:50:00,217.86,218.11,217.74,217.93,15001.0,208.3833,208.6224,208.2685,208.4502,15001.0
2023-07-24 09:55:00,217.95,218.27,217.83,218.27,14099.0,208.4694,208.7754,208.3546,208.7754,14099.0
2023-07-24 10:00:00,218.22,218.35,217.66,217.76,16054.0,208.7276,208.852,208.192,208.2876,16054.0
2023-07-24 10:05:00,217.76,217.78,217.32,217.71,32276.0,208.2876,208.3067,207.8668,208.2398,32276.0
2023-07-24 10:10:00,217.7,217.87,217.65,217.81,16659.0,208.2302,208.3928,208.1824,208.3354,16659.0
2023-07-24 10:15:00,217.8,218.33,217.78,218.21,11593.0,208.3259,208.8328,208.3067,208.718,11593.0
2023-07-24 10:20:00,218.18,218.23,217.41,217.62,15823.0,208.6893,208.7372,207.9528,208.1537,15823.0
2023-07-24 10:25:00,217.65,217.84,217.61,217.84,21912.0,208.1824,208.3641,208.1441,208.3641,21912.0
2023-07-24 10:30:00,217.86,217.9,217.68,217.85,20358.0,208.3833,208.4215,208.2111,208.3737,20358.0
2023-07-24 10:35:00,217.85,218.0,217.77,217.88,10278.0,208.3737,208.5172,208.2972,208.4024,10278.0
2023-07-24 10:40:00,217.91,218.05,217.7,218.0,12646.0,208.4311,208.565,208.2302,208.5172,12646.0
2023-07-24 10:45:00,218.0,218.25,217.95,218.04,12449.0,208.5172,208.7563,208.4694,208.5554,12449.0
2023-07-24 10:50:00,218.08,218.14,217.94,217.95,7361.0,208.5937,208.6511,208.4598,208.4694,7361.0
2023-07-24 10:55:00,217.99,217.99,217.83,217.96,4608.0,208.5076,208.5076,208.3546,208.4789,4608.0
2023-07-24 11:00:00,217.96,217.96,217.56,217.56,6974.0,208.4789,208.4789,208.0963,208.0963,6974.0
2023-07-24 11:05:00,217.54,217.71,217.4,217.7,13076.0,208.0772,208.2398,207.9433,208.2302,13076.0
2023-07-24 11:10:00,217.7,217.99,217.68,217.77,14372.0,208.2302,208.5076,208.2111,208.2972,14372.0
2023-07-24 11:15:00,217.72,217.79,217.42,217.42,35720.0,208.2494,208.3163,207.9624,207.9624,35720.0
2023-07-24 11:20:00,217.42,217.49,217.28,217.43,19679.0,207.9624,208.0294,207.8285,207.972,19679.0
2023-07-24 11:25:00,217.42,217.72,217.37,217.63,6289.0,207.9624,208.2494,207.9146,208.1633,6289.0
2023-07-24 11:30:00,217.69,217.69,217.52,217.61,4253.0,208.2207,208.2207,208.0581,208.1441,4253.0
2023-07-24 11:35:00,217.6,217.62,217.44,217.46,8652.0,208.1346,208.1537,207.9815,208.0007,8652.0
2023-07-24 11:40:00,217.49,217.59,217.47,217.51,6337.0,208.0294,208.125,208.0102,208.0485,6337.0
2023-07-24 11:45:00,217.5,217.56,217.44,217.53,9038.0,208.0389,208.0963,207.9815,208.0676,9038.0
2023-07-24 11:50:00,217.5,217.62,217.45,217.59,4148.0,208.0389,208.1537,207.9911,208.125,4148.0
2023-07-24 11:55:00,217.58,217.62,217.53,217.53,6343.0,208.1154,208.1537,208.0676,208.0676,6343.0
2023-07-24 12:00:00,217.54,217.55,217.44,217.48,21531.0,208.0772,208.0868,207.9815,208.0198,21531.0
2023-07-24 12:05:00,217.49,217.65,217.41,217.58,8040.0,208.0294,208.1824,207.9528,208.1154,8040.0
2023-07-24 12:10:00,217.56,217.63,217.5,217.56,4799.0,208.0963,208.1633,208.0389,208.0963,4799.0
2023-07-24 12:15:00,217.58,217.68,217.51,217.63,7101.0,208.1154,208.2111,208.0485,208.1633,7101.0
2023-07-24 12:20:00,217.64,217.64,217.47,217.58,5826.0,208.1728,208.1728,208.0102,208.1154,5826.0
2023-07-24 12:25:00,217.55,217.8,217.55,217.73,3348.0,208.0868,208.3259,208.0868,208.2589,3348.0
2023-07-24 12:30:00,217.71,217.72,217.57,217.6,8267.0,208.2398,208.2494,208.1059,208.1346,8267.0
2023-07-24 12:35:00,217.61,218.24,217.61,218.14,16734.0,208.1441,208.7467,208.1441,208.6511,16734.0
2023-07-24 12:40:00,218.09,218.1,217.98,218.04,4555.0,208.6033,208.6128,208.498,208.5554,4555.0
2023-07-24 12:45:00,218.03,218.2,217.98,218.19,7018.0,208.5459,208.7085,208.498,208.6989,7018.0
2023-07-24 12:50:00,218.16,218.26,218.14,218.19,4588.0,208.6702,208.7659,208.6511,208.6989,4588.0
2023-07-24 12:55:00,218.19,218.44,218.19,218.4,4922.0,208.6989,208.938,208.6989,208.8998,4922.0
2023-07-24 13:00:00,218.4,218.72,218.36,218.53,11052.0,208.8998,209.2059,208.8615,209.0241,11052.0
2023-07-24 13:05:00,218.47,218.77,218.43,218.73,8731.0,208.9667,209.2537,208.9285,209.2154,8731.0
2023-07-24 13:10:00,218.78,218.78,218.66,218.67,4949.0,209.2632,209.2632,209.1485,209.158,4949.0
2023-07-24 13:15:00,218.7,218.87,218.68,218.68,6171.0,209.1867,209.3493,209.1676,209.1676,6171.0
2023-07-24 13:20:00,218.71,218.75,218.65,218.67,6974.0,209.1963,209.2346,209.1389,209.158,6974.0
2023-07-24 13:25:00,218.68,218.94,218.59,218.88,21834.0,209.1676,209.4163,209.0815,209.3589,21834.0
2023-07-24 13:30:00,218.9,219.1,218.9,218.95,14405.0,209.378,209.5693,209.378,209.4259,14405.0
2023-07-24 13:35:00,218.94,218.94,218.64,218.64,9630.0,209.4163,209.4163,209.1293,209.1293,9630.0
2023-07-24 13:40:00,218.62,218.67,218.54,218.54,4147.0,209.1102,209.158,209.0337,209.0337,4147.0
2023-07-24 13:45:00,218.55,218.64,218.55,218.64,6137.0,209.0433,209.1293,209.0433,209.1293,6137.0
2023-07-24 13:50:00,218.61,218.71,218.61,218.64,5650.0,209.1006,209.1963,209.1006,209.1293,5650.0
2023-07-24 13:55:00,218.63,218.72,218.62,218.68,6143.0,209.1198,209.2059,209.1102,209.1676,6143.0
2023-07-24 14:00:00,218.73,218.95,218.73,218.79,12014.0,209.2154,209.4259,209.2154,209.2728,12014.0
2023-07-24 14:05:00,218.8,218.92,218.75,218.92,7411.0,209.2824,209.3972,209.2346,209.3972,7411.0
2023-07-24 14:10:00,218.92,218.93,218.65,218.67,9527.0,209.3972,209.4067,209.1389,209.158,9527.0
2023-07-24 14:15:00,218.66,218.75,218.5,218.5,8234.0,209.1485,209.2346,208.9954,208.9954,8234.0
2023-07-24 14:20:00,218.51,218.54,218.31,218.33,10012.0,209.005,209.0337,208.8137,208.8328,10012.0
2023-07-24 14:25:00,218.33,218.43,218.22,218.22,10248.0,208.8328,208.9285,208.7276,208.7276,10248.0
2023-07-24 14:30:00,218.21,218.21,217.92,217.92,16436.0,208.718,208.718,208.4407,208.4407,16436.0
2023-07-24 14:35:00,217.92,217.98,217.84,217.93,10970.0,208.4407,208.498,208.3641,208.4502,10970.0
2023-07-24 14:40:00,217.92,217.92,217.62,217.65,7093.0,208.4407,208.4407,208.1537,208.1824,7093.0
2023-07-24 14:45:00,217.68,217.84,217.64,217.83,16011.0,208.2111,208.3641,208.1728,208.3546,16011.0
2023-07-24 14:50:00,217.89,217.91,217.81,217.87,3435.0,208.412,208.4311,208.3354,208.3928,3435.0
2023-07-24 14:55:00,217.83,217.89,217.74,217.81,7189.0,208.3546,208.412,208.2685,208.3354,7189.0
2023-07-24 15:00:00,217.81,217.86,217.66,217.71,10243.0,208.3354,208.3833,208.192,208.2398,10243.0
2023-07-24 15:05:00,217.73,217.8,217.62,217.78,17081.0,208.2589,208.3259,208.1537,208.3067,17081.0
2023-07-24 15:10:00,217.77,217.77,217.61,217.65,6143.0,208.2972,208.2972,208.1441,208.1824,6143.0
2023-07-24 15:15:00,217.65,217.72,217.54,217.72,14270.0,208.1824,208.2494,208.0772,208.2494,14270.0
2023-07-24 15:20:00,217.66,217.78,217.64,217.69,8815.0,208.192,208.3067,208.1728,208.2207,8815.0
2023-07-24 15:25:00,217.69,217.69,217.24,217.28,14977.0,208.2207,208.2207,207.7902,207.8285,14977.0
2023-07-24 15:30:00,217.26,217.28,217.14,217.17,26790.0,207.8094,207.8285,207.6946,207.7233,26790.0
2023-07-24 15:35:00,217.19,217.38,217.16,217.22,21752.0,207.7424,207.9241,207.7137,207.7711,21752.0
2023-07-24 15:40:00,217.22,217.37,217.2,217.3,21468.0,207.7711,207.9146,207.752,207.8476,21468.0
2023-07-24 15:45:00,217.32,217.51,217.14,217.32,37846.0,207.8668,208.0485,207.6946,207.8668,37846.0
2023-07-24 15:50:00,217.35,217.35,216.92,217.01,55147.0,207.8955,207.8955,207.4842,207.5702,55147.0
2023-07-24 15:55:00,217.03,217.16,216.87,216.9,128647.0,207.5894,207.7137,207.4363,207.465,128647.0
2023-07-25 09:30:00,216.29,216.8,215.83,215.85,61417.0,206.8816,207.3694,206.4416,206.4607,61417.0
2023-07-25 09:35:00,215.71,217.09,215.6,216.9,23722.0,206.3268,207.6468,206.2216,207.465,23722.0
2023-07-25 09:40:00,216.92,217.04,216.79,216.91,14722.0,207.4842,207.5989,207.3598,207.4746,14722.0
2023-07-25 09:45:00,216.94,217.21,216.77,216.89,22475.0,207.5033,207.7615,207.3407,207.4555,22475.0
2023-07-25 09:50:00,216.88,217.23,216.88,217.08,10570.0,207.4459,207.7807,207.4459,207.6372,10570.0
2023-07-25 09:55:00,217.15,217.33,216.71,216.73,11904.0,207.7042,207.8763,207.2833,207.3024,11904.0
2023-07-25 10:00:00,216.67,216.94,216.58,216.75,7916.0,207.245,207.5033,207.1589,207.3216,7916.0
2023-07-25 10:05:00,216.72,216.8,216.54,216.68,10567.0,207.2929,207.3694,207.1207,207.2546,10567.0
2023-07-25 10:10:00,216.73,217.02,216.72,216.96,18001.0,207.3024,207.5798,207.2929,207.5224,18001.0
2023-07-25 10:15:00,216.99,217.11,216.85,216.93,15357.0,207.5511,207.6659,207.4172,207.4937,15357.0
2023-07-25 10:20:00,216.95,216.97,216.59,216.59,10201.0,207.5129,207.532,207.1685,207.1685,10201.0
2023-07-25 10:25:00,216.67,216.94,216.6,216.89,18733.0,207.245,207.5033,207.1781,207.4555,18733.0
2023-07-25 10:30:00,216.84,217.04,216.75,216.96,22041.0,207.4076,207.5989,207.3216,207.5224,22041.0
2023-07-25 10:35:00,217.03,217.17,216.88,216.89,13466.0,207.5894,207.7233,207.4459,207.4555,13466.0
2023-07-25 10:40:00,216.86,217.32,216.86,217.31,11609.0,207.4268,207.8668,207.4268,207.8572,11609.0
2023-07-25 10:45:00,217.32,217.4,217.17,217.27,16081.0,207.8668,207.9433,207.7233,207.8189,16081.0
2023-07-25 10:50:00,217.27,217.43,217.19,217.23,13982.0,207.8189,207.972,207.7424,207.7807,13982.0
2023-07-25 10:55:00,217.19,217.25,217.08,217.11,11320.0,207.7424,207.7998,207.6372,207.6659,11320.0
2023-07-25 11:00:00,217.1,217.18,216.89,216.96,23524.0,207.6563,207.7328,207.4555,207.5224,23524.0
2023-07-25 11:05:00,216.98,216.99,216.84,216.84,7718.0,207.5415,207.5511,207.4076,207.4076,7718.0
2023-07-25 11:10:00,216.8,216.85,216.68,216.74,10390.0,207.3694,207.4172,207.2546,207.312,10390.0
2023-07-25 11:15:00,216.75,216.77,216.54,216.69,12265.0,207.3216,207.3407,207.1207,207.2642,12265.0
2023-07-25 11:20:00,216.69,217.04,216.69,217.0,11109.0,207.2642,207.5989,207.2642,207.5607,11109.0
2023-07-25 11:25:00,217.0,217.14,217.0,217.14,7418.0,207.5607,207.6946,207.5607,207.6946,7418.0
2023-07-25 11:30:00,217.17,217.3,217.08,217.29,9463.0,207.7233,207.8476,207.6372,207.8381,9463.0
2023-07-25 11:35:00,217.28,217.45,217.23,217.29,8750.0,207.8285,207.9911,207.7807,207.8381,8750.0
2023-07-25 11:40:00,217.22,217.29,216.96,217.12,12972.0,207.7711,207.8381,207.5224,207.6755,12972.0
2023-07-25 11:45:00,217.12,217.35,216.9,217.31,12753.0,207.6755,207.8955,207.465,207.8572,12753.0
2023-07-25 11:50:00,217.29,217.29,217.01,217.11,8288.0,207.8381,207.8381,207.5702,207.6659,8288.0
2023-07-25 11:55:00,217.09,217.16,216.95,217.02,14792.0,207.6468,207.7137,207.5129,207.5798,14792.0
2023-07-25 12:00:00,217.01,217.02,216.72,216.81,8042.0,207.5702,207.5798,207.2929,207.3789,8042.0
2023-07-25 12:05:00,216.84,217.0,216.72,216.98,11313.0,207.4076,207.5607,207.2929,207.5415,11313.0
2023-07-25 12:10:00,217.09,217.18,216.92,216.95,10561.0,207.6468,207.7328,207.4842,207.5129,10561.0
2023-07-25 12:15:00,216.94,217.09,216.87,216.99,7023.0,207.5033,207.6468,207.4363,207.5511,7023.0
2023-07-25 12:20:00,216.98,217.07,216.87,216.9,7907.0,207.5415,207.6276,207.4363,207.465,7907.0
2023-07-25 12:25:00,216.91,217.04,216.88,217.0,8070.0,207.4746,207.5989,207.4459,207.5607,8070.0
2023-07-25 12:30:00,217.02,217.02,216.86,216.9,8708.0,207.5798,207.5798,207.4268,207.465,8708.0
2023-07-25 12:35:00,216.9,216.92,216.51,216.66,64540.0,207.465,207.4842,207.092,207.2355,64540.0
2023-07-25 12:40:00,216.62,216.67,216.3,216.3,8917.0,207.1972,207.245,206.8911,206.8911,8917.0
2023-07-25 12:45:00,216.26,216.36,216.0,216.12,8925.0,206.8529,206.9485,206.6042,206.719,8925.0
2023-07-25 12:50:00,216.13,216.22,215.92,215.93,10830.0,206.7285,206.8146,206.5277,206.5372,10830.0
2023-07-25 12:55:00,215.9,216.21,215.89,216.18,8107.0,206.5085,206.805,206.499,206.7763,8107.0
2023-07-25 13:00:00,216.21,216.24,216.14,216.16,7859.0,206.805,206.8337,206.7381,206.7572,7859.0
2023-07-25 13:05:00,216.13,216.21,215.89,215.97,15820.0,206.7285,206.805,206.499,206.5755,15820.0
2023-07-25 13:10:00,215.94,216.03,215.77,215.9,37431.0,206.5468,206.6329,206.3842,206.5085,37431.0
2023-07-25 13:15:00,215.9,216.08,215.54,215.58,24766.0,206.5085,206.6807,206.1642,206.2024,24766.0
2023-07-25 13:20:00,215.52,215.68,215.4,215.68,25015.0,206.1451,206.2981,206.0303,206.2981,25015.0
2023-07-25 13:25:00,215.66,215.96,215.63,215.95,43464.0,206.279,206.5659,206.2503,206.5564,43464.0
2023-07-25 13:30:00,215.93,216.27,215.92,216.26,11545.0,206.5372,206.8624,206.5277,206.8529,11545.0
2023-07-25 13:35:00,216.26,216.33,216.15,216.19,13663.0,206.8529,206.9198,206.7477,206.7859,13663.0
2023-07-25 13:40:00,216.18,216.41,216.17,216.41,6770.0,206.7763,206.9963,206.7668,206.9963,6770.0
2023-07-25 13:45:00,216.39,216.39,216.2,216.24,13134.0,206.9772,206.9772,206.7955,206.8337,13134.0
2023-07-25 13:50:00,216.2,216.22,216.08,216.12,13772.0,206.7955,206.8146,206.6807,206.719,13772.0
2023-07-25 13:55:00,216.14,216.17,215.97,215.98,17599.0,206.7381,206.7668,206.5755,206.585,17599.0
2023-07-25 14:00:00,215.96,215.96,215.69,215.75,14789.0,206.5659,206.5659,206.3077,206.3651,14789.0
2023-07-25 14:05:00,215.76,215.91,215.74,215.88,19908.0,206.3746,206.5181,206.3555,206.4894,19908.0
2023-07-25 14:10:00,215.9,216.05,215.85,216.0,8994.0,206.5085,206.652,206.4607,206.6042,8994.0
2023-07-25 14:15:00,216.03,216.13,215.95,216.04,37998.0,206.6329,206.7285,206.5564,206.6424,37998.0
2023-07-25 14:20:00,216.0,216.41,215.96,216.4,12037.0,206.6042,206.9963,206.5659,206.9868,12037.0
2023-07-25 14:25:00,216.42,216.56,216.34,216.53,11942.0,207.0059,207.1398,206.9294,207.1111,11942.0
2023-07-25 14:30:00,216.53,216.57,216.34,216.35,10313.0,207.1111,207.1494,206.9294,206.939,10313.0
2023-07-25 14:35:00,216.34,216.44,216.32,216.34,15154.0,206.9294,207.025,206.9103,206.9294,15154.0
2023-07-25 14:40:00,216.37,216.49,216.35,216.47,15079.0,206.9581,207.0729,206.939,207.0537,15079.0
2023-07-25 14:45:00,216.46,216.5,215.99,215.99,11809.0,207.0442,207.0824,206.5946,206.5946,11809.0
2023-07-25 14:50:00,215.92,215.95,215.8,215.9,16310.0,206.5277,206.5564,206.4129,206.5085,16310.0
2023-07-25 14:55:00,215.88,215.88,215.48,215.57,13609.0,206.4894,206.4894,206.1068,206.1929,13609.0
2023-07-25 15:00:00,215.59,215.63,215.47,215.51,11376.0,206.212,206.2503,206.0972,206.1355,11376.0
2023-07-25 15:05:00,215.54,215.76,215.54,215.75,14563.0,206.1642,206.3746,206.1642,206.3651,14563.0
2023-07-25 15:10:00,215.72,215.73,215.35,215.35,21230.0,206.3364,206.3459,205.9825,205.9825,21230.0
2023-07-25 15:15:00,215.38,215.55,215.27,215.48,22580.0,206.0111,206.1738,205.9059,206.1068,22580.0
2023-07-25 15:20:00,215.49,215.66,215.46,215.62,20111.0,206.1164,206.279,206.0877,206.2407,20111.0
2023-07-25 15:25:00,215.64,215.77,215.61,215.72,15138.0,206.2598,206.3842,206.2311,206.3364,15138.0
2023-07-25 15:30:00,215.7,215.71,215.51,215.52,24762.0,206.3172,206.3268,206.1355,206.1451,24762.0
2023-07-25 15:35:00,215.52,215.62,215.49,215.51,24695.0,206.1451,206.2407,206.1164,206.1355,24695.0
2023-07-25 15:40:00,215.51,215.79,215.46,215.72,32925.0,206.1355,206.4033,206.0877,206.3364,32925.0
2023-07-25 15:45:00,215.68,215.72,215.28,215.33,47876.0,206.2981,206.3364,205.9155,205.9633,47876.0
2023-07-25 15:50:00,215.31,215.47,214.75,215.43,111405.0,205.9442,206.0972,205.4086,206.059,111405.0
2023-07-25 15:55:00,215.41,215.59,215.22,215.54,127784.0,206.0398,206.212,205.8581,206.1642,127784.0
2023-07-26 09:30:00,236.83,237.8,233.38,235.66,605591.0,226.5281,227.4559,223.2282,225.409,605591.0
2023-07-26 09:35:00,235.89,237.0,234.16,236.96,461925.0,225.629,226.6907,223.9742,226.6524,461925.0
2023-07-26 09:40:00,236.96,239.75,236.37,239.5,364272.0,226.6524,229.3211,226.0881,229.0819,364272.0
2023-07-26 09:45:00,239.28,240.15,238.45,239.41,236420.0,228.8715,229.7037,228.0776,228.9959,236420.0
2023-07-26 09:50:00,239.29,240.41,239.05,239.33,347379.0,228.8811,229.9524,228.6515,228.9193,347379.0
2023-07-26 09:55:00,239.06,239.45,238.51,238.91,175711.0,228.6611,229.0341,228.135,228.5176,175711.0
2023-07-26 10:00:00,238.88,239.77,238.11,238.95,199080.0,228.4889,229.3402,227.7524,228.5559,199080.0
2023-07-26 10:05:00,238.92,240.2,238.85,240.05,203370.0,228.5272,229.7515,228.4602,229.608,203370.0
2023-07-26 10:10:00,240.21,240.48,239.59,239.66,220214.0,229.7611,230.0193,229.168,229.235,220214.0
2023-07-26 10:15:00,239.59,240.44,239.32,240.02,175877.0,229.168,229.9811,228.9098,229.5793,175877.0
2023-07-26 10:20:00,239.98,240.47,239.75,239.8,203475.0,229.5411,230.0098,229.3211,229.3689,203475.0
2023-07-26 10:25:00,239.85,240.07,239.4,239.66,81717.0,229.4167,229.6272,228.9863,229.235,81717.0
2023-07-26 10:30:00,239.65,239.85,238.98,239.13,130634.0,229.2254,229.4167,228.5846,228.728,130634.0
2023-07-26 10:35:00,239.09,239.7,238.91,239.5,843765.0,228.6898,229.2732,228.5176,229.0819,843765.0
2023-07-26 10:40:00,239.43,239.7,237.84,237.93,142383.0,229.015,229.2732,227.4942,227.5802,142383.0
2023-07-26 10:45:00,237.93,238.25,235.74,235.84,271453.0,227.5802,227.8863,225.4855,225.5812,271453.0
2023-07-26 10:50:00,235.89,237.62,235.54,237.16,129985.0,225.629,227.2837,225.2942,226.8437,129985.0
2023-07-26 10:55:00,237.26,237.84,237.0,237.21,58058.0,226.9394,227.4942,226.6907,226.8916,58058.0
2023-07-26 11:00:00,237.13,237.68,236.93,237.6,100248.0,226.815,227.3411,226.6237,227.2646,100248.0
2023-07-26 11:05:00,237.56,238.2,237.5,237.77,52393.0,227.2263,227.8385,227.1689,227.4272,52393.0
2023-07-26 11:10:00,237.78,237.84,237.5,237.84,46950.0,227.4368,227.4942,227.1689,227.4942,46950.0
2023-07-26 11:15:00,237.74,237.82,236.96,237.16,87781.0,227.3985,227.475,226.6524,226.8437,87781.0
2023-07-26 11:20:00,237.09,237.19,236.38,236.42,47911.0,226.7768,226.8724,226.0977,226.1359,47911.0
2023-07-26 11:25:00,236.44,237.19,236.39,236.78,121755.0,226.1551,226.8724,226.1072,226.4803,121755.0
2023-07-26 11:30:00,236.84,237.44,236.74,236.83,57392.0,226.5377,227.1116,226.442,226.5281,57392.0
2023-07-26 11:35:00,236.95,237.05,236.5,237.0,50007.0,226.6429,226.7385,226.2124,226.6907,50007.0
2023-07-26 11:40:00,236.94,237.58,236.88,237.33,35297.0,226.6333,227.2455,226.5759,227.0063,35297.0
2023-07-26 11:45:00,237.32,237.53,237.0,237.32,32324.0,226.9968,227.1976,226.6907,226.9968,32324.0
2023-07-26 11:50:00,237.33,237.37,237.05,237.37,90334.0,227.0063,227.0446,226.7385,227.0446,90334.0
2023-07-26 11:55:00,237.33,238.0,237.33,237.86,39799.0,227.0063,227.6472,227.0063,227.5133,39799.0
2023-07-26 12:00:00,237.86,238.0,237.48,237.5,105866.0,227.5133,227.6472,227.1498,227.1689,105866.0
2023-07-26 12:05:00,237.54,237.79,237.43,237.53,27080.0,227.2072,227.4463,227.102,227.1976,27080.0
2023-07-26 12:10:00,237.53,237.6,236.89,237.08,84311.0,227.1976,227.2646,226.5855,226.7672,84311.0
2023-07-26 12:15:00,237.17,237.3,236.97,237.13,57192.0,226.8533,226.9776,226.662,226.815,57192.0
2023-07-26 12:20:00,237.12,237.72,237.11,237.29,40897.0,226.8055,227.3794,226.7959,226.9681,40897.0
2023-07-26 12:25:00,237.3,237.48,237.16,237.25,75184.0,226.9776,227.1498,226.8437,226.9298,75184.0
2023-07-26 12:30:00,237.25,237.33,236.41,236.41,76502.0,226.9298,227.0063,226.1264,226.1264,76502.0
2023-07-26 12:35:00,236.35,236.63,236.11,236.21,60181.0,226.069,226.3368,225.8394,225.9351,60181.0
2023-07-26 12:40:00,236.25,236.26,235.88,236.02,73548.0,225.9733,225.9829,225.6194,225.7533,73548.0
2023-07-26 12:45:00,236.07,236.24,235.81,236.22,54759.0,225.8011,225.9638,225.5525,225.9446,54759.0
2023-07-26 12:50:00,236.25,236.79,236.2,236.79,73070.0,225.9733,226.4898,225.9255,226.4898,73070.0
2023-07-26 12:55:00,236.82,237.96,236.68,237.63,143335.0,226.5185,227.6089,226.3846,227.2933,143335.0
2023-07-26 13:00:00,237.63,237.92,237.31,237.88,50702.0,227.2933,227.5707,226.9872,227.5324,50702.0
2023-07-26 13:05:00,237.85,238.24,237.74,238.19,173729.0,227.5037,227.8768,227.3985,227.8289,173729.0
2023-07-26 13:10:00,238.22,238.23,237.47,237.47,81330.0,227.8576,227.8672,227.1402,227.1402,81330.0
2023-07-26 13:15:00,237.46,237.6,236.44,236.62,52028.0,227.1307,227.2646,226.1551,226.3272,52028.0
2023-07-26 13:20:00,236.71,236.87,236.39,236.74,32050.0,226.4133,226.5663,226.1072,226.442,32050.0
2023-07-26 13:25:00,236.78,237.16,236.66,236.95,43751.0,226.4803,226.8437,226.3655,226.6429,43751.0
2023-07-26 13:30:00,236.94,237.09,236.3,236.48,33811.0,226.6333,226.7768,226.0211,226.1933,33811.0
2023-07-26 13:35:00,236.51,236.87,236.21,236.43,119448.0,226.222,226.5663,225.9351,226.1455,119448.0
2023-07-26 13:40:00,236.58,236.73,236.1,236.24,84051.0,226.289,226.4324,225.8298,225.9638,84051.0
2023-07-26 13:45:00,236.24,236.42,235.99,236.24,93996.0,225.9638,226.1359,225.7246,225.9638,93996.0
2023-07-26 13:50:00,236.22,236.58,235.74,236.09,231384.0,225.9446,226.289,225.4855,225.8203,231384.0
2023-07-26 13:55:00,236.14,236.68,236.0,236.25,55902.0,225.8681,226.3846,225.7342,225.9733,55902.0
2023-07-26 14:00:00,236.45,236.56,236.12,236.24,43095.0,226.1646,226.2698,225.849,225.9638,43095.0
2023-07-26 14:05:00,236.2,236.27,235.05,235.63,107056.0,225.9255,225.9924,224.8255,225.3803,107056.0
2023-07-26 14:10:00,235.66,236.33,235.48,235.56,113698.0,225.409,226.0498,225.2368,225.3133,113698.0
2023-07-26 14:15:00,235.56,235.71,235.09,235.59,83958.0,225.3133,225.4568,224.8638,225.342,83958.0
2023-07-26 14:20:00,235.59,235.81,235.35,235.77,64396.0,225.342,225.5525,225.1125,225.5142,64396.0
2023-07-26 14:25:00,235.84,236.56,235.71,236.04,42224.0,225.5812,226.2698,225.4568,225.7725,42224.0
2023-07-26 14:30:00,235.99,236.06,235.62,236.01,82101.0,225.7246,225.7916,225.3707,225.7438,82101.0
2023-07-26 14:35:00,236.04,236.16,235.62,236.16,79626.0,225.7725,225.8872,225.3707,225.8872,79626.0
2023-07-26 14:40:00,236.16,236.23,235.58,235.78,103290.0,225.8872,225.9542,225.3325,225.5238,103290.0
2023-07-26 14:45:00,235.78,236.18,235.5,236.18,46572.0,225.5238,225.9064,225.2559,225.9064,46572.0
2023-07-26 14:50:00,236.17,236.31,235.87,236.14,49663.0,225.8968,226.0307,225.6098,225.8681,49663.0
2023-07-26 14:55:00,236.12,236.23,235.5,235.5,85325.0,225.849,225.9542,225.2559,225.2559,85325.0
2023-07-26 15:00:00,235.54,235.59,234.67,235.0,97459.0,225.2942,225.342,224.462,224.7777,97459.0
2023-07-26 15:05:00,234.99,235.37,234.5,234.59,70091.0,224.7681,225.1316,224.2994,224.3855,70091.0
2023-07-26 15:10:00,234.56,235.7,234.43,235.51,92442.0,224.3568,225.4472,224.2325,225.2655,92442.0
2023-07-26 15:15:00,235.54,235.9,235.21,235.81,89840.0,225.2942,225.6385,224.9786,225.5525,89840.0
2023-07-26 15:20:00,235.9,236.14,235.52,235.86,72853.0,225.6385,225.8681,225.2751,225.6003,72853.0
2023-07-26 15:25:00,235.84,236.21,235.71,235.81,74954.0,225.5812,225.9351,225.4568,225.5525,74954.0
2023-07-26 15:30:00,235.8,236.21,235.68,236.18,69445.0,225.5429,225.9351,225.4281,225.9064,69445.0
2023-07-26 15:35:00,236.15,236.44,235.93,236.25,71567.0,225.8777,226.1551,225.6672,225.9733,71567.0
2023-07-26 15:40:00,236.22,236.76,236.22,236.61,82100.0,225.9446,226.4611,225.9446,226.3177,82100.0
2023-07-26 15:45:00,236.61,236.89,236.47,236.89,132736.0,226.3177,226.5855,226.1837,226.5855,132736.0
2023-07-26 15:50:00,236.87,237.11,236.55,237.11,254573.0,226.5663,226.7959,226.2603,226.7959,254573.0
2023-07-26 15:55:00,237.09,238.08,237.08,238.06,499638.0,226.7768,227.7237,226.7672,227.7046,499638.0
2023-07-27 09:30:00,235.45,236.39,233.62,235.07,226599.0,225.2081,226.1072,223.4577,224.8446,226599.0
2023-07-27 09:35:00,234.87,235.58,234.4,234.43,46106.0,224.6533,225.3325,224.2038,224.2325,46106.0
2023-07-27 09:40:00,234.42,234.42,233.51,233.84,42219.0,224.2229,224.2229,223.3525,223.6682,42219.0
2023-07-27 09:45:00,233.83,234.06,233.56,233.94,47344.0,223.6586,223.8786,223.4003,223.7638,47344.0
2023-07-27 09:50:00,233.87,233.9,233.01,233.54,39893.0,223.6968,223.7255,222.8743,223.3812,39893.0
2023-07-27 09:55:00,233.49,234.3,233.39,234.3,31637.0,223.3334,224.1081,223.2377,224.1081,31637.0
2023-07-27 10:00:00,234.32,234.32,233.5,234.03,51738.0,224.1273,224.1273,223.3429,223.8499,51738.0
2023-07-27 10:05:00,234.03,234.13,233.48,234.05,83395.0,223.8499,223.9455,223.3238,223.869,83395.0
2023-07-27 10:10:00,234.05,234.05,232.67,233.45,47420.0,223.869,223.869,222.549,223.2951,47420.0
2023-07-27 10:15:00,233.53,233.79,232.95,233.37,45068.0,223.3716,223.6203,222.8169,223.2186,45068.0
2023-07-27 10:20:00,233.37,233.85,233.32,233.78,60491.0,223.2186,223.6777,223.1708,223.6108,60491.0
2023-07-27 10:25:00,233.74,233.96,233.42,233.96,29309.0,223.5725,223.7829,223.2664,223.7829,29309.0
2023-07-27 10:30:00,233.86,233.99,233.52,233.7,38202.0,223.6873,223.8116,223.3621,223.5342,38202.0
2023-07-27 10:35:00,233.69,233.76,233.12,233.12,35347.0,223.5247,223.5916,222.9795,222.9795,35347.0
2023-07-27 10:40:00,233.09,233.65,233.08,233.5,42177.0,222.9508,223.4864,222.9412,223.3429,42177.0
2023-07-27 10:45:00,233.5,233.78,233.41,233.67,41685.0,223.3429,223.6108,223.2569,223.5055,41685.0
2023-07-27 10:50:00,233.75,233.8,232.51,233.01,67206.0,223.5821,223.6299,222.396,222.8743,67206.0
2023-07-27 10:55:00,233.01,233.07,232.11,232.16,44091.0,222.8743,222.9316,222.0134,222.0612,44091.0
2023-07-27 11:00:00,232.15,232.45,231.69,231.73,51381.0,222.0517,222.3386,221.6117,221.6499,51381.0
2023-07-27 11:05:00,231.79,232.0,231.44,231.88,45572.0,221.7073,221.9082,221.3725,221.7934,45572.0
2023-07-27 11:10:00,231.88,232.63,231.78,232.62,44176.0,221.7934,222.5108,221.6978,222.5012,44176.0
2023-07-27 11:15:00,232.6,233.13,232.31,232.77,26576.0,222.4821,222.989,222.2047,222.6447,26576.0
2023-07-27 11:20:00,232.74,232.94,232.57,232.69,22947.0,222.616,222.8073,222.4534,222.5682,22947.0
2023-07-27 11:25:00,232.72,232.83,232.46,232.83,29662.0,222.5969,222.7021,222.3482,222.7021,29662.0
2023-07-27 11:30:00,232.87,233.11,232.46,232.6,17693.0,222.7403,222.9699,222.3482,222.4821,17693.0
2023-07-27 11:35:00,232.62,232.79,232.4,232.48,22693.0,222.5012,222.6638,222.2908,222.3673,22693.0
2023-07-27 11:40:00,232.49,232.94,232.49,232.66,40490.0,222.3769,222.8073,222.3769,222.5395,40490.0
2023-07-27 11:45:00,232.65,232.66,232.27,232.34,27506.0,222.5299,222.5395,222.1664,222.2334,27506.0
2023-07-27 11:50:00,232.4,232.4,232.11,232.16,17113.0,222.2908,222.2908,222.0134,222.0612,17113.0
2023-07-27 11:55:00,232.16,232.2,231.95,231.99,22876.0,222.0612,222.0995,221.8604,221.8986,22876.0
2023-07-27 12:00:00,231.96,231.99,231.48,231.69,49502.0,221.8699,221.8986,221.4108,221.6117,49502.0
2023-07-27 12:05:00,231.62,232.12,231.62,232.11,20858.0,221.5447,222.023,221.5447,222.0134,20858.0
2023-07-27 12:10:00,232.15,232.16,231.77,231.78,30769.0,222.0517,222.0612,221.6882,221.6978,30769.0
2023-07-27 12:15:00,231.83,232.46,231.77,232.46,32124.0,221.7456,222.3482,221.6882,222.3482,32124.0
2023-07-27 12:20:00,232.46,232.71,232.41,232.7,59199.0,222.3482,222.5873,222.3004,222.5777,59199.0
2023-07-27 12:25:00,232.67,232.67,232.2,232.39,37721.0,222.549,222.549,222.0995,222.2812,37721.0
2023-07-27 12:30:00,232.41,232.54,232.15,232.27,36379.0,222.3004,222.4247,222.0517,222.1664,36379.0
2023-07-27 12:35:00,232.22,232.27,231.6,231.62,24986.0,222.1186,222.1664,221.5256,221.5447,24986.0
2023-07-27 12:40:00,231.68,231.69,231.42,231.57,20419.0,221.6021,221.6117,221.3534,221.4969,20419.0
2023-07-27 12:45:00,231.55,232.29,231.54,232.24,28344.0,221.4778,222.1856,221.4682,222.1377,28344.0
2023-07-27 12:50:00,232.24,232.28,231.97,232.13,22813.0,222.1377,222.176,221.8795,222.0325,22813.0
2023-07-27 12:55:00,232.14,232.42,231.75,232.42,75504.0,222.0421,222.3099,221.6691,222.3099,75504.0
2023-07-27 13:00:00,232.42,232.56,232.39,232.45,31174.0,222.3099,222.4438,222.2812,222.3386,31174.0
2023-07-27 13:05:00,232.39,232.73,232.21,232.69,23522.0,222.2812,222.6064,222.1091,222.5682,23522.0
2023-07-27 13:10:00,232.63,232.76,232.33,232.4,18852.0,222.5108,222.6351,222.2238,222.2908,18852.0
2023-07-27 13:15:00,232.39,232.39,232.0,232.0,26289.0,222.2812,222.2812,221.9082,221.9082,26289.0
2023-07-27 13:20:00,232.0,232.13,231.63,232.07,23325.0,221.9082,222.0325,221.5543,221.9751,23325.0
2023-07-27 13:25:00,232.02,232.03,231.16,231.17,57802.0,221.9273,221.9369,221.1047,221.1143,57802.0
2023-07-27 13:30:00,231.12,231.18,230.76,231.12,53883.0,221.0665,221.1239,220.7221,221.0665,53883.0
2023-07-27 13:35:00,231.12,231.3,230.82,231.23,38062.0,221.0665,221.2386,220.7795,221.1717,38062.0
2023-07-27 13:40:00,231.17,231.58,231.17,231.37,17330.0,221.1143,221.5065,221.1143,221.3056,17330.0
2023-07-27 13:45:00,231.4,231.4,230.79,230.81,28958.0,221.3343,221.3343,220.7508,220.77,28958.0
2023-07-27 13:50:00,230.82,230.82,230.5,230.59,16290.0,220.7795,220.7795,220.4734,220.5595,16290.0
2023-07-27 13:55:00,230.55,230.92,230.4,230.9,18994.0,220.5213,220.8752,220.3778,220.856,18994.0
2023-07-27 14:00:00,230.95,231.41,230.92,231.41,14380.0,220.9039,221.3439,220.8752,221.3439,14380.0
2023-07-27 14:05:00,231.41,231.68,231.3,231.64,20671.0,221.3439,221.6021,221.2386,221.5638,20671.0
2023-07-27 14:10:00,231.7,232.02,231.59,232.01,19363.0,221.6212,221.9273,221.516,221.9178,19363.0
2023-07-27 14:15:00,232.04,232.16,231.68,231.68,27062.0,221.9464,222.0612,221.6021,221.6021,27062.0
2023-07-27 14:20:00,231.78,231.99,231.59,231.76,14234.0,221.6978,221.8986,221.516,221.6786,14234.0
2023-07-27 14:25:00,231.81,231.9,231.43,231.83,28325.0,221.7265,221.8125,221.363,221.7456,28325.0
2023-07-27 14:30:00,231.83,231.94,231.48,231.56,19679.0,221.7456,221.8508,221.4108,221.4873,19679.0
2023-07-27 14:35:00,231.49,231.69,231.41,231.66,17706.0,221.4204,221.6117,221.3439,221.583,17706.0
2023-07-27 14:40:00,231.68,232.04,231.64,231.79,18709.0,221.6021,221.9464,221.5638,221.7073,18709.0
2023-07-27 14:45:00,231.79,232.02,231.79,231.95,16638.0,221.7073,221.9273,221.7073,221.8604,16638.0
2023-07-27 14:50:00,231.95,232.09,231.89,232.0,20098.0,221.8604,221.9943,221.803,221.9082,20098.0
2023-07-27 14:55:00,231.99,232.0,231.7,231.86,30796.0,221.8986,221.9082,221.6212,221.7743,30796.0
2023-07-27 15:00:00,231.82,231.89,231.56,231.65,62050.0,221.736,221.803,221.4873,221.5734,62050.0
2023-07-27 15:05:00,231.65,232.04,231.27,232.04,41518.0,221.5734,221.9464,221.2099,221.9464,41518.0
2023-07-27 15:10:00,232.07,232.15,231.98,232.12,31967.0,221.9751,222.0517,221.8891,222.023,31967.0
2023-07-27 15:15:00,232.07,232.32,231.82,232.03,28190.0,221.9751,222.2143,221.736,221.9369,28190.0
2023-07-27 15:20:00,232.03,232.03,231.73,231.8,29103.0,221.9369,221.9369,221.6499,221.7169,29103.0
2023-07-27 15:25:00,231.8,231.89,231.6,231.76,35285.0,221.7169,221.803,221.5256,221.6786,35285.0
2023-07-27 15:30:00,231.76,232.13,231.76,231.87,64395.0,221.6786,222.0325,221.6786,221.7838,64395.0
2023-07-27 15:35:00,231.86,232.04,231.65,231.68,66780.0,221.7743,221.9464,221.5734,221.6021,66780.0
2023-07-27 15:40:00,231.65,231.88,231.54,231.74,60873.0,221.5734,221.7934,221.4682,221.6595,60873.0
2023-07-27 15:45:00,231.74,232.18,231.71,231.98,82017.0,221.6595,222.0804,221.6308,221.8891,82017.0
2023-07-27 15:50:00,231.92,232.17,231.87,232.08,125176.0,221.8317,222.0708,221.7838,221.9847,125176.0
2023-07-27 15:55:00,232.08,232.33,232.04,232.09,343532.0,221.9847,222.2238,221.9464,221.9943,343532.0
2023-07-28 09:30:00,231.86,232.46,230.25,232.22,120961.0,221.7743,222.3482,220.2343,222.1186,120961.0
2023-07-28 09:35:00,232.17,232.38,231.35,231.37,40139.0,222.0708,222.2717,221.2865,221.3056,40139.0
2023-07-28 09:40:00,231.64,232.12,230.89,231.19,41818.0,221.5638,222.023,220.8465,221.1334,41818.0
2023-07-28 09:45:00,231.24,231.75,230.98,231.75,59053.0,221.1812,221.6691,220.9326,221.6691,59053.0
2023-07-28 09:50:00,231.75,232.13,230.77,230.85,60684.0,221.6691,222.0325,220.7317,220.8082,60684.0
2023-07-28 09:55:00,230.85,231.24,230.83,230.83,37886.0,220.8082,221.1812,220.7891,220.7891,37886.0
2023-07-28 10:00:00,230.76,231.54,230.76,230.8,33333.0,220.7221,221.4682,220.7221,220.7604,33333.0
2023-07-28 10:05:00,230.94,231.43,230.86,231.43,36930.0,220.8943,221.363,220.8178,221.363,36930.0
2023-07-28 10:10:00,231.47,231.47,231.16,231.29,29325.0,221.4012,221.4012,221.1047,221.2291,29325.0
2023-07-28 10:15:00,231.26,231.44,230.83,231.06,48453.0,221.2004,221.3725,220.7891,221.0091,48453.0
2023-07-28 10:20:00,231.07,231.31,230.57,230.57,39112.0,221.0186,221.2482,220.5404,220.5404,39112.0
2023-07-28 10:25:00,230.57,231.31,230.42,231.31,35613.0,220.5404,221.2482,220.3969,221.2482,35613.0
2023-07-28 10:30:00,231.26,231.61,230.89,231.34,21222.0,221.2004,221.5352,220.8465,221.2769,21222.0
2023-07-28 10:35:00,231.46,232.02,231.33,232.02,25284.0,221.3917,221.9273,221.2673,221.9273,25284.0
2023-07-28 10:40:00,231.99,232.82,231.88,232.81,36961.0,221.8986,222.6925,221.7934,222.683,36961.0
2023-07-28 10:45:00,232.78,233.17,232.53,232.81,47617.0,222.6543,223.0273,222.4151,222.683,47617.0
2023-07-28 10:50:00,232.74,233.6,232.74,233.35,18078.0,222.616,223.4386,222.616,223.1995,18078.0
2023-07-28 10:55:00,233.35,234.18,233.34,233.76,30305.0,223.1995,223.9934,223.1899,223.5916,30305.0
2023-07-28 11:00:00,233.52,233.58,232.76,233.35,16754.0,223.3621,223.4195,222.6351,223.1995,16754.0
2023-07-28 11:05:00,233.3,233.7,233.26,233.7,8240.0,223.1516,223.5342,223.1134,223.5342,8240.0
2023-07-28 11:10:00,233.65,234.18,233.57,234.03,11302.0,223.4864,223.9934,223.4099,223.8499,11302.0
2023-07-28 11:15:00,234.02,234.23,233.68,233.89,23557.0,223.8403,224.0412,223.5151,223.716,23557.0
2023-07-28 11:20:00,233.94,234.3,233.75,234.05,15367.0,223.7638,224.1081,223.5821,223.869,15367.0
2023-07-28 11:25:00,234.05,234.43,233.97,234.3,11794.0,223.869,224.2325,223.7925,224.1081,11794.0
2023-07-28 11:30:00,234.32,234.48,234.11,234.37,8079.0,224.1273,224.2803,223.9264,224.1751,8079.0
2023-07-28 11:35:00,234.51,234.82,234.43,234.72,10518.0,224.309,224.6055,224.2325,224.5099,10518.0
2023-07-28 11:40:00,234.77,234.97,234.43,234.79,8467.0,224.5577,224.749,224.2325,224.5768,8467.0
2023-07-28 11:45:00,234.81,235.05,234.69,234.7,8698.0,224.596,224.8255,224.4812,224.4907,8698.0
2023-07-28 11:50:00,234.64,235.24,234.64,235.09,17778.0,224.4334,225.0073,224.4334,224.8638,17778.0
2023-07-28 11:55:00,235.17,235.25,234.53,234.91,8174.0,224.9403,225.0168,224.3281,224.6916,8174.0
2023-07-28 12:00:00,235.04,235.04,234.12,234.18,16530.0,224.816,224.816,223.936,223.9934,16530.0
2023-07-28 12:05:00,234.12,234.67,234.12,234.61,7416.0,223.936,224.462,223.936,224.4047,7416.0
2023-07-28 12:10:00,234.62,234.73,234.23,234.28,7402.0,224.4142,224.5194,224.0412,224.089,7402.0
2023-07-28 12:15:00,234.28,234.28,233.63,233.73,46148.0,224.089,224.089,223.4673,223.5629,46148.0
2023-07-28 12:20:00,233.66,234.39,233.66,234.39,7137.0,223.496,224.1942,223.496,224.1942,7137.0
2023-07-28 12:25:00,234.37,234.6,234.32,234.39,8622.0,224.1751,224.3951,224.1273,224.1942,8622.0
2023-07-28 12:30:00,234.33,234.34,233.88,233.88,5715.0,224.1368,224.1464,223.7064,223.7064,5715.0
2023-07-28 12:35:00,233.96,234.37,233.95,234.15,9837.0,223.7829,224.1751,223.7734,223.9647,9837.0
2023-07-28 12:40:00,234.1,234.18,233.85,234.11,6012.0,223.9168,223.9934,223.6777,223.9264,6012.0
2023-07-28 12:45:00,234.18,234.32,234.06,234.2,10163.0,223.9934,224.1273,223.8786,224.0125,10163.0
2023-07-28 12:50:00,234.22,234.28,234.01,234.02,4191.0,224.0316,224.089,223.8308,223.8403,4191.0
2023-07-28 12:55:00,234.08,234.31,233.83,233.83,45846.0,223.8977,224.1177,223.6586,223.6586,45846.0
2023-07-28 13:00:00,233.84,233.9,233.48,233.64,8035.0,223.6682,223.7255,223.3238,223.4769,8035.0
2023-07-28 13:05:00,233.6,233.6,233.37,233.49,6501.0,223.4386,223.4386,223.2186,223.3334,6501.0
2023-07-28 13:10:00,233.51,233.9,233.47,233.88,7996.0,223.3525,223.7255,223.3142,223.7064,7996.0
2023-07-28 13:15:00,233.95,234.12,233.76,233.8,10452.0,223.7734,223.936,223.5916,223.6299,10452.0
2023-07-28 13:20:00,233.83,233.91,233.55,233.79,4949.0,223.6586,223.7351,223.3908,223.6203,4949.0
2023-07-28 13:25:00,233.78,233.81,233.47,233.79,6465.0,223.6108,223.6395,223.3142,223.6203,6465.0
2023-07-28 13:30:00,233.74,233.85,233.49,233.58,10770.0,223.5725,223.6777,223.3334,223.4195,10770.0
2023-07-28 13:35:00,233.6,233.71,233.44,233.71,6890.0,223.4386,223.5438,223.2856,223.5438,6890.0
2023-07-28 13:40:00,233.66,233.69,233.1,233.2,11259.0,223.496,223.5247,222.9603,223.056,11259.0
2023-07-28 13:45:00,233.33,233.39,233.07,233.17,10291.0,223.1803,223.2377,222.9316,223.0273,10291.0
2023-07-28 13:50:00,233.15,233.42,233.03,233.4,11129.0,223.0082,223.2664,222.8934,223.2473,11129.0
2023-07-28 13:55:00,233.37,233.47,233.34,233.47,6105.0,223.2186,223.3142,223.1899,223.3142,6105.0
2023-07-28 14:00:00,233.5,233.61,233.43,233.44,18801.0,223.3429,223.4482,223.276,223.2856,18801.0
2023-07-28 14:05:00,233.45,233.54,233.41,233.49,7454.0,223.2951,223.3812,223.2569,223.3334,7454.0
2023-07-28 14:10:00,233.53,233.55,233.39,233.39,7922.0,223.3716,223.3908,223.2377,223.2377,7922.0
2023-07-28 14:15:00,233.46,233.47,233.17,233.39,5594.0,223.3047,223.3142,223.0273,223.2377,5594.0
2023-07-28 14:20:00,233.4,233.66,233.37,233.65,12183.0,223.2473,223.496,223.2186,223.4864,12183.0
2023-07-28 14:25:00,233.77,233.91,233.71,233.91,7847.0,223.6012,223.7351,223.5438,223.7351,7847.0
2023-07-28 14:30:00,233.97,234.04,233.81,233.85,10784.0,223.7925,223.8595,223.6395,223.6777,10784.0
2023-07-28 14:35:00,233.88,233.9,233.55,233.64,14112.0,223.7064,223.7255,223.3908,223.4769,14112.0
2023-07-28 14:40:00,233.62,233.71,233.49,233.67,18301.0,223.4577,223.5438,223.3334,223.5055,18301.0
2023-07-28 14:45:00,233.64,233.79,233.53,233.71,12487.0,223.4769,223.6203,223.3716,223.5438,12487.0
2023-07-28 14:50:00,233.69,233.87,233.66,233.73,21931.0,223.5247,223.6968,223.496,223.5629,21931.0
2023-07-28 14:55:00,233.74,233.85,233.55,233.69,10919.0,223.5725,223.6777,223.3908,223.5247,10919.0
2023-07-28 15:00:00,233.68,233.91,233.66,233.8,39390.0,223.5151,223.7351,223.496,223.6299,39390.0
2023-07-28 15:05:00,233.75,233.78,233.4,233.44,22310.0,223.5821,223.6108,223.2473,223.2856,22310.0
2023-07-28 15:10:00,233.44,233.51,233.28,233.37,8656.0,223.2856,223.3525,223.1325,223.2186,8656.0
2023-07-28 15:15:00,233.4,233.43,232.88,233.0,33308.0,223.2473,223.276,222.7499,222.8647,33308.0
2023-07-28 15:20:00,233.0,233.0,232.82,232.96,12566.0,222.8647,222.8647,222.6925,222.8264,12566.0
2023-07-28 15:25:00,232.96,233.05,232.81,232.87,16651.0,222.8264,222.9125,222.683,222.7403,16651.0
2023-07-28 15:30:00,232.82,232.94,232.73,232.93,15618.0,222.6925,222.8073,222.6064,222.7977,15618.0
2023-07-28 15:35:00,232.96,232.98,232.65,232.65,15231.0,222.8264,222.8456,222.5299,222.5299,15231.0
2023-07-28 15:40:00,232.65,232.77,232.6,232.61,25631.0,222.5299,222.6447,222.4821,222.4917,25631.0
2023-07-28 15:45:00,232.61,232.82,232.46,232.81,29972.0,222.4917,222.6925,222.3482,222.683,29972.0
2023-07-28 15:50:00,232.79,232.94,232.59,232.9,51959.0,222.6638,222.8073,222.4725,222.769,51959.0
2023-07-28 15:55:00,232.91,233.11,232.75,232.83,176641.0,222.7786,222.9699,222.6256,222.7021,176641.0
2023-07-31 09:30:00,232.73,233.15,231.86,231.86,72765.0,222.6064,223.0082,221.7743,221.7743,72765.0
2023-07-31 09:35:00,231.84,232.06,231.11,231.59,14388.0,221.7551,221.9656,221.0569,221.516,14388.0
2023-07-31 09:40:00,231.8,232.65,231.65,232.64,14472.0,221.7169,222.5299,221.5734,222.5203,14472.0
2023-07-31 09:45:00,232.55,232.95,232.41,232.89,18105.0,222.4343,222.8169,222.3004,222.7595,18105.0
2023-07-31 09:50:00,232.88,233.69,232.86,233.56,21129.0,222.7499,223.5247,222.7308,223.4003,21129.0
2023-07-31 09:55:00,233.44,233.63,232.61,232.68,11259.0,223.2856,223.4673,222.4917,222.5586,11259.0
2023-07-31 10:00:00,232.68,233.34,232.63,232.96,29976.0,222.5586,223.1899,222.5108,222.8264,29976.0
2023-07-31 10:05:00,233.02,233.2,232.81,232.98,15936.0,222.8838,223.056,222.683,222.8456,15936.0
2023-07-31 10:10:00,232.98,233.34,232.52,233.34,31342.0,222.8456,223.1899,222.4056,223.1899,31342.0
2023-07-31 10:15:00,233.36,233.47,233.01,233.01,27778.0,223.209,223.3142,222.8743,222.8743,27778.0
2023-07-31 10:20:00,233.06,233.28,232.83,233.25,11666.0,222.9221,223.1325,222.7021,223.1038,11666.0
2023-07-31 10:25:00,233.24,234.17,233.19,233.98,46136.0,223.0943,223.9838,223.0464,223.8021,46136.0
2023-07-31 10:30:00,234.01,234.54,234.01,234.25,29901.0,223.8308,224.3377,223.8308,224.0603,29901.0
2023-07-31 10:35:00,234.19,234.34,233.71,233.89,19513.0,224.0029,224.1464,223.5438,223.716,19513.0
2023-07-31 10:40:00,233.86,234.11,233.57,234.11,23060.0,223.6873,223.9264,223.4099,223.9264,23060.0
2023-07-31 10:45:00,234.2,234.2,233.5,233.7,22857.0,224.0125,224.0125,223.3429,223.5342,22857.0
2023-07-31 10:50:00,233.69,234.07,233.46,234.02,18378.0,223.5247,223.8881,223.3047,223.8403,18378.0
2023-07-31 10:55:00,234.08,234.23,233.81,234.23,18035.0,223.8977,224.0412,223.6395,224.0412,18035.0
2023-07-31 11:00:00,234.27,234.27,233.41,233.53,20884.0,224.0794,224.0794,223.2569,223.3716,20884.0
2023-07-31 11:05:00,233.53,233.66,233.44,233.53,8275.0,223.3716,223.496,223.2856,223.3716,8275.0
2023-07-31 11:10:00,233.59,233.77,233.52,233.71,14429.0,223.429,223.6012,223.3621,223.5438,14429.0
2023-07-31 11:15:00,233.65,233.7,233.4,233.61,15191.0,223.4864,223.5342,223.2473,223.4482,15191.0
2023-07-31 11:20:00,233.61,233.61,233.07,233.39,10711.0,223.4482,223.4482,222.9316,223.2377,10711.0
2023-07-31 11:25:00,233.5,233.62,233.31,233.36,13778.0,223.3429,223.4577,223.1612,223.209,13778.0
2023-07-31 11:30:00,233.34,233.65,233.3,233.64,20214.0,223.1899,223.4864,223.1516,223.4769,20214.0
2023-07-31 11:35:00,233.64,233.68,233.25,233.3,9287.0,223.4769,223.5151,223.1038,223.1516,9287.0
2023-07-31 11:40:00,233.32,233.46,233.12,233.29,13982.0,223.1708,223.3047,222.9795,223.1421,13982.0
2023-07-31 11:45:00,233.25,233.31,232.96,232.97,10135.0,223.1038,223.1612,222.8264,222.836,10135.0
2023-07-31 11:50:00,233.01,233.14,232.66,232.72,13700.0,222.8743,222.9986,222.5395,222.5969,13700.0
2023-07-31 11:55:00,232.73,232.91,232.65,232.84,12848.0,222.6064,222.7786,222.5299,222.7116,12848.0
2023-07-31 12:00:00,232.84,232.87,232.58,232.74,15094.0,222.7116,222.7403,222.463,222.616,15094.0
2023-07-31 12:05:00,232.68,232.78,232.54,232.54,11376.0,222.5586,222.6543,222.4247,222.4247,11376.0
2023-07-31 12:10:00,232.54,232.8,232.5,232.69,20463.0,222.4247,222.6734,222.3864,222.5682,20463.0
2023-07-31 12:15:00,232.64,232.64,232.32,232.46,21049.0,222.5203,222.5203,222.2143,222.3482,21049.0
2023-07-31 12:20:00,232.43,232.65,232.42,232.63,8882.0,222.3195,222.5299,222.3099,222.5108,8882.0
2023-07-31 12:25:00,232.67,232.67,232.32,232.51,15695.0,222.549,222.549,222.2143,222.396,15695.0
2023-07-31 12:30:00,232.43,232.46,232.08,232.34,23609.0,222.3195,222.3482,221.9847,222.2334,23609.0
2023-07-31 12:35:00,232.34,232.46,232.03,232.03,6121.0,222.2334,222.3482,221.9369,221.9369,6121.0
2023-07-31 12:40:00,232.05,232.24,232.04,232.08,3200.0,221.956,222.1377,221.9464,221.9847,3200.0
2023-07-31 12:45:00,232.09,232.19,231.95,232.13,5511.0,221.9943,222.0899,221.8604,222.0325,5511.0
2023-07-31 12:50:00,232.17,232.24,232.07,232.07,11251.0,222.0708,222.1377,221.9751,221.9751,11251.0
2023-07-31 12:55:00,232.08,232.08,231.9,231.97,5743.0,221.9847,221.9847,221.8125,221.8795,5743.0
2023-07-31 13:00:00,232.0,232.0,231.61,231.81,5572.0,221.9082,221.9082,221.5352,221.7265,5572.0
2023-07-31 13:05:00,231.78,231.83,231.59,231.63,4982.0,221.6978,221.7456,221.516,221.5543,4982.0
2023-07-31 13:10:00,231.65,231.89,231.41,231.42,10409.0,221.5734,221.803,221.3439,221.3534,10409.0
2023-07-31 13:15:00,231.39,231.39,231.1,231.17,19544.0,221.3247,221.3247,221.0473,221.1143,19544.0
2023-07-31 13:20:00,231.23,231.29,230.98,230.98,14010.0,221.1717,221.2291,220.9326,220.9326,14010.0
2023-07-31 13:25:00,230.99,231.26,230.9,231.13,12086.0,220.9421,221.2004,220.856,221.076,12086.0
2023-07-31 13:30:00,231.1,231.3,231.07,231.26,10577.0,221.0473,221.2386,221.0186,221.2004,10577.0
2023-07-31 13:35:00,231.28,231.31,230.99,231.06,9005.0,221.2195,221.2482,220.9421,221.0091,9005.0
2023-07-31 13:40:00,231.06,231.1,230.72,230.91,10738.0,221.0091,221.0473,220.6839,220.8656,10738.0
2023-07-31 13:45:00,230.86,230.86,230.62,230.77,8342.0,220.8178,220.8178,220.5882,220.7317,8342.0
2023-07-31 13:50:00,230.75,230.88,230.62,230.74,14120.0,220.7126,220.8369,220.5882,220.703,14120.0
2023-07-31 13:55:00,230.74,230.9,230.64,230.87,9177.0,220.703,220.856,220.6073,220.8273,9177.0
2023-07-31 14:00:00,230.97,231.09,230.85,231.05,17395.0,220.923,221.0378,220.8082,220.9995,17395.0
2023-07-31 14:05:00,231.05,231.15,230.93,231.15,15866.0,220.9995,221.0952,220.8847,221.0952,15866.0
2023-07-31 14:10:00,231.13,231.13,230.77,230.88,19000.0,221.076,221.076,220.7317,220.8369,19000.0
2023-07-31 14:15:00,230.87,230.88,230.54,230.62,17752.0,220.8273,220.8369,220.5117,220.5882,17752.0
2023-07-31 14:20:00,230.58,230.66,230.45,230.61,21359.0,220.55,220.6265,220.4256,220.5787,21359.0
2023-07-31 14:25:00,230.61,230.69,230.55,230.64,12025.0,220.5787,220.6552,220.5213,220.6073,12025.0
2023-07-31 14:30:00,230.62,230.79,230.58,230.75,19930.0,220.5882,220.7508,220.55,220.7126,19930.0
2023-07-31 14:35:00,230.75,230.85,230.73,230.8,15824.0,220.7126,220.8082,220.6934,220.7604,15824.0
2023-07-31 14:40:00,230.8,230.91,230.77,230.89,14618.0,220.7604,220.8656,220.7317,220.8465,14618.0
2023-07-31 14:45:00,230.9,231.16,230.88,231.08,15666.0,220.856,221.1047,220.8369,221.0282,15666.0
2023-07-31 14:50:00,231.11,231.27,231.07,231.24,15161.0,221.0569,221.2099,221.0186,221.1812,15161.0
2023-07-31 14:55:00,231.25,231.32,231.18,231.25,39705.0,221.1908,221.2578,221.1239,221.1908,39705.0
2023-07-31 15:00:00,231.26,231.33,230.8,230.8,29595.0,221.2004,221.2673,220.7604,220.7604,29595.0
2023-07-31 15:05:00,230.77,230.79,230.53,230.59,30698.0,220.7317,220.7508,220.5021,220.5595,30698.0
2023-07-31 15:10:00,230.55,230.77,230.42,230.67,21169.0,220.5213,220.7317,220.3969,220.636,21169.0
2023-07-31 15:15:00,230.68,230.94,230.65,230.94,18632.0,220.6456,220.8943,220.6169,220.8943,18632.0
2023-07-31 15:20:00,230.98,231.2,230.89,231.13,21437.0,220.9326,221.143,220.8465,221.076,21437.0
2023-07-31 15:25:00,231.13,231.27,231.08,231.09,16396.0,221.076,221.2099,221.0282,221.0378,16396.0
2023-07-31 15:30:00,231.13,231.23,230.97,231.02,26091.0,221.076,221.1717,220.923,220.9708,26091.0
2023-07-31 15:35:00,231.01,231.07,230.69,230.82,46111.0,220.9613,221.0186,220.6552,220.7795,46111.0
2023-07-31 15:40:00,230.85,231.04,230.82,231.02,22096.0,220.8082,220.9899,220.7795,220.9708,22096.0
2023-07-31 15:45:00,231.0,231.17,230.93,231.17,32528.0,220.9517,221.1143,220.8847,221.1143,32528.0
2023-07-31 15:50:00,231.19,231.46,231.14,231.42,48405.0,221.1334,221.3917,221.0856,221.3534,48405.0
2023-07-31 15:55:00,231.46,232.08,231.43,232.05,162041.0,221.3917,221.9847,221.363,221.956,162041.0
2023-08-01 09:30:00,231.49,231.99,230.62,231.4,40110.0,221.4204,221.8986,220.5882,221.3343,40110.0
2023-08-01 09:35:00,231.42,232.0,231.42,231.52,16349.0,221.3534,221.9082,221.3534,221.4491,16349.0
2023-08-01 09:40:00,231.41,231.51,231.0,231.12,11178.0,221.3439,221.4395,220.9517,221.0665,11178.0
2023-08-01 09:45:00,231.11,231.3,230.95,231.2,47215.0,221.0569,221.2386,220.9039,221.143,47215.0
2023-08-01 09:50:00,231.31,231.87,231.3,231.83,8249.0,221.2482,221.7838,221.2386,221.7456,8249.0
2023-08-01 09:55:00,231.83,231.84,231.53,231.71,39624.0,221.7456,221.7551,221.4586,221.6308,39624.0
2023-08-01 10:00:00,231.63,232.16,231.48,232.08,10078.0,221.5543,222.0612,221.4108,221.9847,10078.0
2023-08-01 10:05:00,231.97,232.12,231.39,231.96,36843.0,221.8795,222.023,221.3247,221.8699,36843.0
2023-08-01 10:10:00,232.01,232.08,231.53,231.58,7752.0,221.9178,221.9847,221.4586,221.5065,7752.0
2023-08-01 10:15:00,231.51,231.51,231.29,231.44,50554.0,221.4395,221.4395,221.2291,221.3725,50554.0
2023-08-01 10:20:00,231.4,231.41,231.11,231.41,8140.0,221.3343,221.3439,221.0569,221.3439,8140.0
2023-08-01 10:25:00,231.36,231.5,231.27,231.37,8868.0,221.296,221.4299,221.2099,221.3056,8868.0
2023-08-01 10:30:00,231.39,231.5,231.35,231.38,7229.0,221.3247,221.4299,221.2865,221.3152,7229.0
2023-08-01 10:35:00,231.33,231.39,231.06,231.21,8745.0,221.2673,221.3247,221.0091,221.1526,8745.0
2023-08-01 10:40:00,231.21,231.5,231.2,231.27,6805.0,221.1526,221.4299,221.143,221.2099,6805.0
2023-08-01 10:45:00,231.21,231.33,231.19,231.28,7160.0,221.1526,221.2673,221.1334,221.2195,7160.0
2023-08-01 10:50:00,231.25,231.28,231.04,231.09,15663.0,221.1908,221.2195,220.9899,221.0378,15663.0
2023-08-01 10:55:00,231.08,231.16,230.89,230.9,4574.0,221.0282,221.1047,220.8465,220.856,4574.0
2023-08-01 11:00:00,230.92,231.36,230.91,231.27,32621.0,220.8752,221.296,220.8656,221.2099,32621.0
2023-08-01 11:05:00,231.32,231.38,231.05,231.05,8218.0,221.2578,221.3152,220.9995,220.9995,8218.0
2023-08-01 11:10:00,231.03,231.32,231.01,231.07,11028.0,220.9804,221.2578,220.9613,221.0186,11028.0
2023-08-01 11:15:00,231.12,231.12,230.44,230.59,25100.0,221.0665,221.0665,220.416,220.5595,25100.0
2023-08-01 11:20:00,230.58,230.58,230.16,230.2,21353.0,220.55,220.55,220.1482,220.1865,21353.0
2023-08-01 11:25:00,230.21,230.59,230.1,230.55,13472.0,220.1961,220.5595,220.0908,220.5213,13472.0
2023-08-01 11:30:00,230.59,230.63,230.35,230.5,6538.0,220.5595,220.5978,220.33,220.4734,6538.0
2023-08-01 11:35:00,230.51,230.63,230.38,230.58,4567.0,220.483,220.5978,220.3587,220.55,4567.0
2023-08-01 11:40:00,230.55,230.67,230.46,230.51,8196.0,220.5213,220.636,220.4352,220.483,8196.0
2023-08-01 11:45:00,230.45,230.63,230.3,230.56,9758.0,220.4256,220.5978,220.2821,220.5308,9758.0
2023-08-01 11:50:00,230.6,230.8,230.52,230.6,25702.0,220.5691,220.7604,220.4926,220.5691,25702.0
2023-08-01 11:55:00,230.67,230.67,230.38,230.43,7619.0,220.636,220.636,220.3587,220.4065,7619.0
2023-08-01 12:00:00,230.48,230.7,230.34,230.39,15691.0,220.4543,220.6647,220.3204,220.3682,15691.0
2023-08-01 12:05:00,230.32,230.39,230.24,230.24,19303.0,220.3013,220.3682,220.2247,220.2247,19303.0
2023-08-01 12:10:00,230.25,230.44,230.1,230.44,17931.0,220.2343,220.416,220.0908,220.416,17931.0
2023-08-01 12:15:00,230.46,230.51,230.13,230.13,7281.0,220.4352,220.483,220.1195,220.1195,7281.0
2023-08-01 12:20:00,230.14,230.15,229.96,230.04,8289.0,220.1291,220.1387,219.9569,220.0334,8289.0
2023-08-01 12:25:00,230.04,230.27,230.03,230.14,8279.0,220.0334,220.2534,220.0239,220.1291,8279.0
2023-08-01 12:30:00,230.18,230.25,230.05,230.16,7521.0,220.1674,220.2343,220.043,220.1482,7521.0
2023-08-01 12:35:00,230.13,230.13,229.88,229.94,3671.0,220.1195,220.1195,219.8804,219.9378,3671.0
2023-08-01 12:40:00,230.02,230.02,229.81,229.81,6208.0,220.0143,220.0143,219.8135,219.8135,6208.0
2023-08-01 12:45:00,229.86,229.91,229.29,229.29,5755.0,219.8613,219.9091,219.3161,219.3161,5755.0
2023-08-01 12:50:00,229.33,229.85,229.13,229.82,18225.0,219.3543,219.8517,219.163,219.823,18225.0
2023-08-01 12:55:00,229.8,229.8,229.5,229.78,27982.0,219.8039,219.8039,219.5169,219.7848,27982.0
2023-08-01 13:00:00,229.75,229.8,229.53,229.56,45356.0,219.7561,219.8039,219.5456,219.5743,45356.0
2023-08-01 13:05:00,229.54,229.62,229.47,229.5,7778.0,219.5552,219.6317,219.4882,219.5169,7778.0
2023-08-01 13:10:00,229.53,229.77,229.46,229.77,9572.0,219.5456,219.7752,219.4787,219.7752,9572.0
2023-08-01 13:15:00,229.77,229.83,229.68,229.73,7200.0,219.7752,219.8326,219.6891,219.7369,7200.0
2023-08-01 13:20:00,229.76,229.98,229.72,229.98,7161.0,219.7656,219.9761,219.7274,219.9761,7161.0
2023-08-01 13:25:00,229.96,230.23,229.96,230.2,43442.0,219.9569,220.2152,219.9569,220.1865,43442.0
2023-08-01 13:30:00,230.19,230.34,230.12,230.23,6087.0,220.1769,220.3204,220.11,220.2152,6087.0
2023-08-01 13:35:00,230.26,230.45,230.23,230.35,8823.0,220.2439,220.4256,220.2152,220.33,8823.0
2023-08-01 13:40:00,230.34,230.34,229.98,229.98,7366.0,220.3204,220.3204,219.9761,219.9761,7366.0
2023-08-01 13:45:00,229.99,230.05,229.86,229.86,10301.0,219.9856,220.043,219.8613,219.8613,10301.0
2023-08-01 13:50:00,230.02,230.25,230.02,230.18,10910.0,220.0143,220.2343,220.0143,220.1674,10910.0
2023-08-01 13:55:00,230.17,230.39,230.17,230.39,7870.0,220.1578,220.3682,220.1578,220.3682,7870.0
2023-08-01 14:00:00,230.45,230.79,230.41,230.75,9992.0,220.4256,220.7508,220.3874,220.7126,9992.0
2023-08-01 14:05:00,230.78,230.83,230.66,230.8,37144.0,220.7413,220.7891,220.6265,220.7604,37144.0
2023-08-01 14:10:00,230.81,230.83,230.61,230.61,16874.0,220.77,220.7891,220.5787,220.5787,16874.0
2023-08-01 14:15:00,230.61,230.85,230.61,230.85,10784.0,220.5787,220.8082,220.5787,220.8082,10784.0
2023-08-01 14:20:00,230.84,230.89,230.66,230.79,32253.0,220.7986,220.8465,220.6265,220.7508,32253.0
2023-08-01 14:25:00,230.79,230.83,230.39,230.46,55216.0,220.7508,220.7891,220.3682,220.4352,55216.0
2023-08-01 14:30:00,230.44,230.48,230.17,230.18,24374.0,220.416,220.4543,220.1578,220.1674,24374.0
2023-08-01 14:35:00,230.15,230.33,230.11,230.31,15887.0,220.1387,220.3108,220.1004,220.2917,15887.0
2023-08-01 14:40:00,230.28,230.37,230.24,230.26,8400.0,220.263,220.3491,220.2247,220.2439,8400.0
2023-08-01 14:45:00,230.19,230.5,230.19,230.45,22073.0,220.1769,220.4734,220.1769,220.4256,22073.0
2023-08-01 14:50:00,230.43,230.49,230.38,230.43,15611.0,220.4065,220.4639,220.3587,220.4065,15611.0
2023-08-01 14:55:00,230.43,230.68,230.38,230.55,27210.0,220.4065,220.6456,220.3587,220.5213,27210.0
2023-08-01 15:00:00,230.53,230.63,230.43,230.59,14127.0,220.5021,220.5978,220.4065,220.5595,14127.0
2023-08-01 15:05:00,230.59,230.8,230.5,230.78,31173.0,220.5595,220.7604,220.4734,220.7413,31173.0
2023-08-01 15:10:00,230.78,230.78,230.66,230.67,25816.0,220.7413,220.7413,220.6265,220.636,25816.0
2023-08-01 15:15:00,230.66,230.8,230.66,230.8,21658.0,220.6265,220.7604,220.6265,220.7604,21658.0
2023-08-01 15:20:00,230.8,230.92,230.73,230.81,88316.0,220.7604,220.8752,220.6934,220.77,88316.0
2023-08-01 15:25:00,230.78,230.81,230.65,230.78,15172.0,220.7413,220.77,220.6169,220.7413,15172.0
2023-08-01 15:30:00,230.79,230.99,230.77,230.83,12636.0,220.7508,220.9421,220.7317,220.7891,12636.0
2023-08-01 15:35:00,230.83,230.83,230.61,230.7,43427.0,220.7891,220.7891,220.5787,220.6647,43427.0
2023-08-01 15:40:00,230.73,230.86,230.64,230.79,24846.0,220.6934,220.8178,220.6073,220.7508,24846.0
2023-08-01 15:45:00,230.8,230.84,230.62,230.73,47422.0,220.7604,220.7986,220.5882,220.6934,47422.0
2023-08-01 15:50:00,230.74,231.03,230.64,230.95,85689.0,220.703,220.9804,220.6073,220.9039,85689.0
2023-08-01 15:55:00,230.95,231.57,230.81,231.51,279068.0,220.9039,221.4969,220.77,221.4395,279068.0
2023-08-02 09:30:00,231.15,231.42,230.29,230.8,62881.0,221.0952,221.3534,220.2726,220.7604,62881.0
2023-08-02 09:35:00,230.73,231.11,230.38,230.91,20977.0,220.6934,221.0569,220.3587,220.8656,20977.0
2023-08-02 09:40:00,230.95,231.79,230.84,231.45,27525.0,220.9039,221.7073,220.7986,221.3821,27525.0
2023-08-02 09:45:00,231.5,231.69,231.3,231.54,14104.0,221.4299,221.6117,221.2386,221.4682,14104.0
2023-08-02 09:50:00,231.54,231.84,231.33,231.57,20941.0,221.4682,221.7551,221.2673,221.4969,20941.0
2023-08-02 09:55:00,231.57,232.45,231.42,232.38,41307.0,221.4969,222.3386,221.3534,222.2717,41307.0
2023-08-02 10:00:00,232.42,232.42,231.69,231.93,24115.0,222.3099,222.3099,221.6117,221.8412,24115.0
2023-08-02 10:05:00,231.86,231.86,231.08,231.26,15613.0,221.7743,221.7743,221.0282,221.2004,15613.0
2023-08-02 10:10:00,231.14,231.44,231.12,231.26,16941.0,221.0856,221.3725,221.0665,221.2004,16941.0
2023-08-02 10:15:00,231.16,231.35,231.06,231.35,15038.0,221.1047,221.2865,221.0091,221.2865,15038.0
2023-08-02 10:20:00,231.38,231.73,231.34,231.73,12633.0,221.3152,221.6499,221.2769,221.6499,12633.0
2023-08-02 10:25:00,231.7,231.96,231.55,231.67,10176.0,221.6212,221.8699,221.4778,221.5925,10176.0
2023-08-02 10:30:00,231.57,231.71,231.38,231.39,10489.0,221.4969,221.6308,221.3152,221.3247,10489.0
2023-08-02 10:35:00,231.43,231.47,230.9,231.02,21016.0,221.363,221.4012,220.856,220.9708,21016.0
2023-08-02 10:40:00,231.07,231.1,230.9,231.01,14893.0,221.0186,221.0473,220.856,220.9613,14893.0
2023-08-02 10:45:00,231.02,231.13,230.74,231.02,23669.0,220.9708,221.076,220.703,220.9708,23669.0
2023-08-02 10:50:00,231.08,231.45,230.94,231.44,17759.0,221.0282,221.3821,220.8943,221.3725,17759.0
2023-08-02 10:55:00,231.42,231.53,231.2,231.32,17837.0,221.3534,221.4586,221.143,221.2578,17837.0
2023-08-02 11:00:00,231.36,231.5,231.21,231.46,14953.0,221.296,221.4299,221.1526,221.3917,14953.0
2023-08-02 11:05:00,231.39,231.43,231.25,231.43,14810.0,221.3247,221.363,221.1908,221.363,14810.0
2023-08-02 11:10:00,231.42,231.72,231.36,231.36,12874.0,221.3534,221.6404,221.296,221.296,12874.0
2023-08-02 11:15:00,231.36,231.56,231.29,231.47,14816.0,221.296,221.4873,221.2291,221.4012,14816.0
2023-08-02 11:20:00,231.47,231.74,231.3,231.73,9279.0,221.4012,221.6595,221.2386,221.6499,9279.0
2023-08-02 11:25:00,231.69,231.94,231.55,231.87,19087.0,221.6117,221.8508,221.4778,221.7838,19087.0
2023-08-02 11:30:00,231.89,231.95,231.72,231.81,10372.0,221.803,221.8604,221.6404,221.7265,10372.0
2023-08-02 11:35:00,231.84,232.0,231.73,231.8,7746.0,221.7551,221.9082,221.6499,221.7169,7746.0
2023-08-02 11:40:00,231.78,231.86,231.18,231.18,10698.0,221.6978,221.7743,221.1239,221.1239,10698.0
2023-08-02 11:45:00,231.23,231.41,231.15,231.41,6911.0,221.1717,221.3439,221.0952,221.3439,6911.0
2023-08-02 11:50:00,231.41,231.5,231.24,231.25,6380.0,221.3439,221.4299,221.1812,221.1908,6380.0
2023-08-02 11:55:00,231.25,231.34,231.01,231.01,9775.0,221.1908,221.2769,220.9613,220.9613,9775.0
2023-08-02 12:00:00,231.02,231.1,230.84,230.98,12349.0,220.9708,221.0473,220.7986,220.9326,12349.0
2023-08-02 12:05:00,231.0,231.1,230.64,230.84,20266.0,220.9517,221.0473,220.6073,220.7986,20266.0
2023-08-02 12:10:00,230.84,231.17,230.59,230.61,21644.0,220.7986,221.1143,220.5595,220.5787,21644.0
2023-08-02 12:15:00,230.62,230.96,230.62,230.9,27384.0,220.5882,220.9134,220.5882,220.856,27384.0
2023-08-02 12:20:00,230.91,231.04,230.77,230.91,15298.0,220.8656,220.9899,220.7317,220.8656,15298.0
2023-08-02 12:25:00,230.92,231.18,230.72,230.87,23760.0,220.8752,221.1239,220.6839,220.8273,23760.0
2023-08-02 12:30:00,230.83,231.03,230.7,230.84,12075.0,220.7891,220.9804,220.6647,220.7986,12075.0
2023-08-02 12:35:00,230.82,231.14,230.82,231.07,8623.0,220.7795,221.0856,220.7795,221.0186,8623.0
2023-08-02 12:40:00,231.03,231.03,230.76,230.92,7777.0,220.9804,220.9804,220.7221,220.8752,7777.0
2023-08-02 12:45:00,230.9,231.16,230.9,231.14,13078.0,220.856,221.1047,220.856,221.0856,13078.0
2023-08-02 12:50:00,231.18,231.2,230.9,230.91,8395.0,221.1239,221.143,220.856,220.8656,8395.0
2023-08-02 12:55:00,230.89,231.04,230.86,231.04,6476.0,220.8465,220.9899,220.8178,220.9899,6476.0
2023-08-02 13:00:00,231.0,231.0,230.82,230.86,11360.0,220.9517,220.9517,220.7795,220.8178,11360.0
2023-08-02 13:05:00,230.84,230.92,230.77,230.83,9605.0,220.7986,220.8752,220.7317,220.7891,9605.0
2023-08-02 13:10:00,230.86,230.99,230.76,230.77,13063.0,220.8178,220.9421,220.7221,220.7317,13063.0
2023-08-02 13:15:00,230.76,230.77,230.64,230.72,10181.0,220.7221,220.7317,220.6073,220.6839,10181.0
2023-08-02 13:20:00,230.76,230.77,230.44,230.6,9985.0,220.7221,220.7317,220.416,220.5691,9985.0
2023-08-02 13:25:00,230.59,230.82,230.52,230.82,15562.0,220.5595,220.7795,220.4926,220.7795,15562.0
2023-08-02 13:30:00,230.8,231.05,230.66,230.72,16161.0,220.7604,220.9995,220.6265,220.6839,16161.0
2023-08-02 13:35:00,230.66,230.79,230.6,230.68,4758.0,220.6265,220.7508,220.5691,220.6456,4758.0
2023-08-02 13:40:00,230.7,230.73,230.5,230.63,3142.0,220.6647,220.6934,220.4734,220.5978,3142.0
2023-08-02 13:45:00,230.65,230.68,230.28,230.33,13643.0,220.6169,220.6456,220.263,220.3108,13643.0
2023-08-02 13:50:00,230.31,230.36,230.05,230.06,18050.0,220.2917,220.3395,220.043,220.0526,18050.0
2023-08-02 13:55:00,230.06,230.28,230.06,230.27,14594.0,220.0526,220.263,220.0526,220.2534,14594.0
2023-08-02 14:00:00,230.25,230.38,230.05,230.06,9181.0,220.2343,220.3587,220.043,220.0526,9181.0
2023-08-02 14:05:00,230.02,230.18,229.9,229.97,10093.0,220.0143,220.1674,219.8995,219.9665,10093.0
2023-08-02 14:10:00,229.99,230.2,229.98,230.18,8521.0,219.9856,220.1865,219.9761,220.1674,8521.0
2023-08-02 14:15:00,230.28,230.42,230.22,230.38,19335.0,220.263,220.3969,220.2056,220.3587,19335.0
2023-08-02 14:20:00,230.38,230.49,230.28,230.37,33409.0,220.3587,220.4639,220.263,220.3491,33409.0
2023-08-02 14:25:00,230.41,230.47,230.27,230.47,15316.0,220.3874,220.4447,220.2534,220.4447,15316.0
2023-08-02 14:30:00,230.44,230.53,230.22,230.27,11886.0,220.416,220.5021,220.2056,220.2534,11886.0
2023-08-02 14:35:00,230.3,230.3,230.07,230.11,12447.0,220.2821,220.2821,220.0621,220.1004,12447.0
2023-08-02 14:40:00,230.12,230.2,229.94,229.94,18083.0,220.11,220.1865,219.9378,219.9378,18083.0
2023-08-02 14:45:00,229.96,230.2,229.95,230.17,13350.0,219.9569,220.1865,219.9474,220.1578,13350.0
2023-08-02 14:50:00,230.16,230.27,230.02,230.08,9654.0,220.1482,220.2534,220.0143,220.0717,9654.0
2023-08-02 14:55:00,230.1,230.1,229.87,229.95,9174.0,220.0908,220.0908,219.8708,219.9474,9174.0
2023-08-02 15:00:00,229.96,230.24,229.95,230.24,10193.0,219.9569,220.2247,219.9474,220.2247,10193.0
2023-08-02 15:05:00,230.28,230.28,230.0,230.07,7409.0,220.263,220.263,219.9952,220.0621,7409.0
2023-08-02 15:10:00,230.06,230.14,229.93,229.94,15555.0,220.0526,220.1291,219.9282,219.9378,15555.0
2023-08-02 15:15:00,229.96,230.36,229.96,230.36,30510.0,219.9569,220.3395,219.9569,220.3395,30510.0
2023-08-02 15:20:00,230.33,230.57,230.33,230.43,26034.0,220.3108,220.5404,220.3108,220.4065,26034.0
2023-08-02 15:25:00,230.43,230.5,230.26,230.32,47633.0,220.4065,220.4734,220.2439,220.3013,47633.0
2023-08-02 15:30:00,230.34,230.47,230.17,230.18,23935.0,220.3204,220.4447,220.1578,220.1674,23935.0
2023-08-02 15:35:00,230.16,230.3,230.11,230.25,17435.0,220.1482,220.2821,220.1004,220.2343,17435.0
2023-08-02 15:40:00,230.29,230.56,230.14,230.49,44785.0,220.2726,220.5308,220.1291,220.4639,44785.0
2023-08-02 15:45:00,230.5,230.59,230.3,230.5,57542.0,220.4734,220.5595,220.2821,220.4734,57542.0
2023-08-02 15:50:00,230.48,230.81,230.37,230.7,95802.0,220.4543,220.77,220.3491,220.6647,95802.0
2023-08-02 15:55:00,230.71,230.79,230.15,230.2,162641.0,220.6743,220.7508,220.1387,220.1865,162641.0
2023-08-03 09:30:00,229.59,229.87,228.55,229.13,43609.0,219.603,219.8708,218.6083,219.163,43609.0
2023-08-03 09:35:00,229.49,229.76,229.24,229.36,8392.0,219.5074,219.7656,219.2682,219.383,8392.0
2023-08-03 09:40:00,229.14,229.6,228.83,229.38,7271.0,219.1726,219.6126,218.8761,219.4022,7271.0
2023-08-03 09:45:00,229.38,229.38,228.96,229.11,5543.0,219.4022,219.4022,219.0004,219.1439,5543.0
2023-08-03 09:50:00,229.18,229.3,228.97,229.21,9664.0,219.2109,219.3256,219.01,219.2396,9664.0
2023-08-03 09:55:00,229.32,229.45,229.05,229.37,17856.0,219.3448,219.4691,219.0865,219.3926,17856.0
2023-08-03 10:00:00,229.42,229.84,229.39,229.75,16586.0,219.4404,219.8421,219.4117,219.7561,16586.0
2023-08-03 10:05:00,229.75,230.2,229.54,230.12,14918.0,219.7561,220.1865,219.5552,220.11,14918.0
2023-08-03 10:10:00,230.15,230.94,230.13,230.85,29130.0,220.1387,220.8943,220.1195,220.8082,29130.0
2023-08-03 10:15:00,230.84,230.88,229.95,230.52,16965.0,220.7986,220.8369,219.9474,220.4926,16965.0
2023-08-03 10:20:00,230.73,230.95,230.54,230.65,17146.0,220.6934,220.9039,220.5117,220.6169,17146.0
2023-08-03 10:25:00,230.58,230.79,230.08,230.25,16183.0,220.55,220.7508,220.0717,220.2343,16183.0
2023-08-03 10:30:00,230.14,230.49,229.85,230.38,22902.0,220.1291,220.4639,219.8517,220.3587,22902.0
2023-08-03 10:35:00,230.38,230.55,229.96,230.23,8415.0,220.3587,220.5213,219.9569,220.2152,8415.0
2023-08-03 10:40:00,230.17,230.3,229.85,230.04,10524.0,220.1578,220.2821,219.8517,220.0334,10524.0
2023-08-03 10:45:00,230.18,230.48,230.09,230.16,6013.0,220.1674,220.4543,220.0813,220.1482,6013.0
2023-08-03 10:50:00,230.17,230.33,230.04,230.04,5040.0,220.1578,220.3108,220.0334,220.0334,5040.0
2023-08-03 10:55:00,230.04,230.29,229.92,230.13,12106.0,220.0334,220.2726,219.9187,220.1195,12106.0
2023-08-03 11:00:00,230.11,230.23,229.98,230.23,5294.0,220.1004,220.2152,219.9761,220.2152,5294.0
2023-08-03 11:05:00,230.17,230.42,230.13,230.34,14710.0,220.1578,220.3969,220.1195,220.3204,14710.0
2023-08-03 11:10:00,230.36,230.49,230.23,230.31,28221.0,220.3395,220.4639,220.2152,220.2917,28221.0
2023-08-03 11:15:00,230.22,230.41,230.03,230.41,12239.0,220.2056,220.3874,220.0239,220.3874,12239.0
2023-08-03 11:20:00,230.39,230.47,230.25,230.4,5543.0,220.3682,220.4447,220.2343,220.3778,5543.0
2023-08-03 11:25:00,230.41,230.79,230.34,230.63,9679.0,220.3874,220.7508,220.3204,220.5978,9679.0
2023-08-03 11:30:00,230.65,230.72,230.45,230.67,7949.0,220.6169,220.6839,220.4256,220.636,7949.0
2023-08-03 11:35:00,230.71,231.16,230.63,231.16,12643.0,220.6743,221.1047,220.5978,221.1047,12643.0
2023-08-03 11:40:00,231.09,231.42,231.0,231.29,18655.0,221.0378,221.3534,220.9517,221.2291,18655.0
2023-08-03 11:45:00,231.25,231.43,231.14,231.37,7278.0,221.1908,221.363,221.0856,221.3056,7278.0
2023-08-03 11:50:00,231.4,231.52,231.23,231.23,8357.0,221.3343,221.4491,221.1717,221.1717,8357.0
2023-08-03 11:55:00,231.26,231.4,231.12,231.27,9221.0,221.2004,221.3343,221.0665,221.2099,9221.0
2023-08-03 12:00:00,231.27,231.39,231.18,231.22,7376.0,221.2099,221.3247,221.1239,221.1621,7376.0
2023-08-03 12:05:00,231.23,231.33,231.06,231.25,5523.0,221.1717,221.2673,221.0091,221.1908,5523.0
2023-08-03 12:10:00,231.25,231.25,231.03,231.03,4450.0,221.1908,221.1908,220.9804,220.9804,4450.0
2023-08-03 12:15:00,231.03,231.21,230.94,231.18,5937.0,220.9804,221.1526,220.8943,221.1239,5937.0
2023-08-03 12:20:00,231.23,231.23,230.92,231.04,18904.0,221.1717,221.1717,220.8752,220.9899,18904.0
2023-08-03 12:25:00,231.04,231.23,230.99,231.22,6433.0,220.9899,221.1717,220.9421,221.1621,6433.0
2023-08-03 12:30:00,231.2,231.27,230.97,230.97,4324.0,221.143,221.2099,220.923,220.923,4324.0
2023-08-03 12:35:00,230.95,231.01,230.87,230.98,5253.0,220.9039,220.9613,220.8273,220.9326,5253.0
2023-08-03 12:40:00,231.04,231.32,230.98,231.25,7273.0,220.9899,221.2578,220.9326,221.1908,7273.0
2023-08-03 12:45:00,231.31,231.42,231.23,231.41,4824.0,221.2482,221.3534,221.1717,221.3439,4824.0
2023-08-03 12:50:00,231.48,231.54,231.37,231.42,3914.0,221.4108,221.4682,221.3056,221.3534,3914.0
2023-08-03 12:55:00,231.44,231.55,231.43,231.46,6430.0,221.3725,221.4778,221.363,221.3917,6430.0
2023-08-03 13:00:00,231.51,231.57,231.37,231.37,7797.0,221.4395,221.4969,221.3056,221.3056,7797.0
2023-08-03 13:05:00,231.33,231.48,231.33,231.44,5983.0,221.2673,221.4108,221.2673,221.3725,5983.0
2023-08-03 13:10:00,231.49,231.67,231.39,231.57,14146.0,221.4204,221.5925,221.3247,221.4969,14146.0
2023-08-03 13:15:00,231.55,231.57,231.34,231.47,5420.0,221.4778,221.4969,221.2769,221.4012,5420.0
2023-08-03 13:20:00,231.49,231.6,231.49,231.58,5141.0,221.4204,221.5256,221.4204,221.5065,5141.0
2023-08-03 13:25:00,231.58,231.7,231.54,231.7,21068.0,221.5065,221.6212,221.4682,221.6212,21068.0
2023-08-03 13:30:00,231.69,231.73,231.34,231.4,13665.0,221.6117,221.6499,221.2769,221.3343,13665.0
2023-08-03 13:35:00,231.37,231.6,231.36,231.46,11903.0,221.3056,221.5256,221.296,221.3917,11903.0
2023-08-03 13:40:00,231.43,231.5,231.35,231.46,7942.0,221.363,221.4299,221.2865,221.3917,7942.0
2023-08-03 13:45:00,231.44,231.7,231.38,231.59,9680.0,221.3725,221.6212,221.3152,221.516,9680.0
2023-08-03 13:50:00,231.59,231.6,231.36,231.49,7878.0,221.516,221.5256,221.296,221.4204,7878.0
2023-08-03 13:55:00,231.53,231.55,231.29,231.35,9522.0,221.4586,221.4778,221.2291,221.2865,9522.0
2023-08-03 14:00:00,231.36,231.41,231.2,231.2,9280.0,221.296,221.3439,221.143,221.143,9280.0
2023-08-03 14:05:00,231.25,231.25,230.95,230.95,8281.0,221.1908,221.1908,220.9039,220.9039,8281.0
2023-08-03 14:10:00,230.94,231.08,230.81,230.9,7459.0,220.8943,221.0282,220.77,220.856,7459.0
2023-08-03 14:15:00,230.93,231.0,230.84,231.0,9145.0,220.8847,220.9517,220.7986,220.9517,9145.0
2023-08-03 14:20:00,231.0,231.0,230.75,230.9,8955.0,220.9517,220.9517,220.7126,220.856,8955.0
2023-08-03 14:25:00,230.91,231.0,230.72,230.82,8498.0,220.8656,220.9517,220.6839,220.7795,8498.0
2023-08-03 14:30:00,230.84,230.92,230.65,230.73,8556.0,220.7986,220.8752,220.6169,220.6934,8556.0
2023-08-03 14:35:00,230.71,230.82,230.46,230.82,22862.0,220.6743,220.7795,220.4352,220.7795,22862.0
2023-08-03 14:40:00,230.83,231.0,230.82,230.87,6787.0,220.7891,220.9517,220.7795,220.8273,6787.0
2023-08-03 14:45:00,230.91,230.92,230.75,230.76,7086.0,220.8656,220.8752,220.7126,220.7221,7086.0
2023-08-03 14:50:00,230.76,230.83,230.74,230.81,9106.0,220.7221,220.7891,220.703,220.77,9106.0
2023-08-03 14:55:00,230.81,231.02,230.75,230.87,10260.0,220.77,220.9708,220.7126,220.8273,10260.0
2023-08-03 15:00:00,230.84,230.87,230.74,230.83,5070.0,220.7986,220.8273,220.703,220.7891,5070.0
2023-08-03 15:05:00,230.83,230.83,230.64,230.76,9200.0,220.7891,220.7891,220.6073,220.7221,9200.0
2023-08-03 15:10:00,230.74,230.76,230.54,230.58,6279.0,220.703,220.7221,220.5117,220.55,6279.0
2023-08-03 15:15:00,230.55,230.61,230.43,230.61,4919.0,220.5213,220.5787,220.4065,220.5787,4919.0
2023-08-03 15:20:00,230.68,230.68,230.42,230.6,5886.0,220.6456,220.6456,220.3969,220.5691,5886.0
2023-08-03 15:25:00,230.6,230.63,230.48,230.58,9269.0,220.5691,220.5978,220.4543,220.55,9269.0
2023-08-03 15:30:00,230.55,230.63,230.47,230.59,13299.0,220.5213,220.5978,220.4447,220.5595,13299.0
2023-08-03 15:35:00,230.62,230.7,230.27,230.38,13987.0,220.5882,220.6647,220.2534,220.3587,13987.0
2023-08-03 15:40:00,230.38,230.4,230.16,230.25,11929.0,220.3587,220.3778,220.1482,220.2343,11929.0
2023-08-03 15:45:00,230.22,230.26,229.87,230.01,39302.0,220.2056,220.2439,219.8708,220.0048,39302.0
2023-08-03 15:50:00,229.99,230.35,229.86,230.19,79388.0,219.9856,220.33,219.8613,220.1769,79388.0
2023-08-03 15:55:00,230.18,230.4,229.79,229.8,90604.0,220.1674,220.3778,219.7943,219.8039,90604.0
2023-08-04 09:30:00,230.52,231.96,229.17,231.81,42288.0,220.4926,221.8699,219.2013,221.7265,42288.0
2023-08-04 09:35:00,231.78,232.16,231.31,232.02,36145.0,221.6978,222.0612,221.2482,221.9273,36145.0
2023-08-04 09:40:00,232.07,232.35,231.5,232.23,43881.0,221.9751,222.243,221.4299,222.1282,43881.0
2023-08-04 09:45:00,232.14,232.82,232.12,232.52,33143.0,222.0421,222.6925,222.023,222.4056,33143.0
2023-08-04 09:50:00,232.46,232.53,231.3,231.3,30547.0,222.3482,222.4151,221.2386,221.2386,30547.0
2023-08-04 09:55:00,231.29,231.31,230.8,231.0,24040.0,221.2291,221.2482,220.7604,220.9517,24040.0
2023-08-04 10:00:00,231.02,231.14,229.74,229.79,38959.0,220.9708,221.0856,219.7465,219.7943,38959.0
2023-08-04 10:05:00,229.75,229.83,229.3,229.53,29340.0,219.7561,219.8326,219.3256,219.5456,29340.0
2023-08-04 10:10:00,229.73,229.76,229.03,229.42,44828.0,219.7369,219.7656,219.0674,219.4404,44828.0
2023-08-04 10:15:00,229.45,229.74,229.21,229.58,30688.0,219.4691,219.7465,219.2396,219.5935,30688.0
2023-08-04 10:20:00,229.45,230.09,229.45,229.59,73885.0,219.4691,220.0813,219.4691,219.603,73885.0
2023-08-04 10:25:00,229.59,229.88,229.31,229.4,20379.0,219.603,219.8804,219.3352,219.4213,20379.0
2023-08-04 10:30:00,229.5,230.25,229.43,229.84,26913.0,219.5169,220.2343,219.45,219.8421,26913.0
2023-08-04 10:35:00,229.81,229.96,229.59,229.63,7313.0,219.8135,219.9569,219.603,219.6413,7313.0
2023-08-04 10:40:00,229.72,229.85,229.55,229.6,41126.0,219.7274,219.8517,219.5648,219.6126,41126.0
2023-08-04 10:45:00,229.6,229.71,229.07,229.36,23973.0,219.6126,219.7178,219.1056,219.383,23973.0
2023-08-04 10:50:00,229.41,229.85,229.23,229.62,19515.0,219.4309,219.8517,219.2587,219.6317,19515.0
2023-08-04 10:55:00,229.63,229.7,229.5,229.53,5859.0,219.6413,219.7082,219.5169,219.5456,5859.0
2023-08-04 11:00:00,229.59,229.64,229.22,229.44,22263.0,219.603,219.6508,219.2491,219.4595,22263.0
2023-08-04 11:05:00,229.44,229.7,229.44,229.5,15518.0,219.4595,219.7082,219.4595,219.5169,15518.0
2023-08-04 11:10:00,229.59,229.85,229.45,229.74,21600.0,219.603,219.8517,219.4691,219.7465,21600.0
2023-08-04 11:15:00,229.71,229.73,229.44,229.51,12936.0,219.7178,219.7369,219.4595,219.5265,12936.0
2023-08-04 11:20:00,229.55,229.72,229.49,229.55,16766.0,219.5648,219.7274,219.5074,219.5648,16766.0
2023-08-04 11:25:00,229.55,229.61,229.4,229.44,13805.0,219.5648,219.6222,219.4213,219.4595,13805.0
2023-08-04 11:30:00,229.49,229.49,229.25,229.48,19209.0,219.5074,219.5074,219.2778,219.4978,19209.0
2023-08-04 11:35:00,229.49,229.55,229.12,229.16,32663.0,219.5074,219.5648,219.1535,219.1917,32663.0
2023-08-04 11:40:00,229.16,229.38,229.1,229.35,28060.0,219.1917,219.4022,219.1343,219.3735,28060.0
2023-08-04 11:45:00,229.33,229.45,229.21,229.28,10359.0,219.3543,219.4691,219.2396,219.3065,10359.0
2023-08-04 11:50:00,229.33,229.44,229.2,229.39,13285.0,219.3543,219.4595,219.23,219.4117,13285.0
2023-08-04 11:55:00,229.32,229.33,229.22,229.27,9497.0,219.3448,219.3543,219.2491,219.2969,9497.0
2023-08-04 12:00:00,229.25,229.35,229.16,229.19,9883.0,219.2778,219.3735,219.1917,219.2204,9883.0
2023-08-04 12:05:00,229.16,229.32,229.0,229.13,22932.0,219.1917,219.3448,219.0387,219.163,22932.0
2023-08-04 12:10:00,229.09,229.37,229.08,229.37,9425.0,219.1248,219.3926,219.1152,219.3926,9425.0
2023-08-04 12:15:00,229.42,229.76,229.36,229.65,8948.0,219.4404,219.7656,219.383,219.6604,8948.0
2023-08-04 12:20:00,229.61,229.71,229.37,229.63,11624.0,219.6222,219.7178,219.3926,219.6413,11624.0
2023-08-04 12:25:00,229.73,230.03,229.64,229.97,22959.0,219.7369,220.0239,219.6508,219.9665,22959.0
2023-08-04 12:30:00,229.95,230.01,229.53,229.62,4674.0,219.9474,220.0048,219.5456,219.6317,4674.0
2023-08-04 12:35:00,229.58,229.76,229.51,229.55,9876.0,219.5935,219.7656,219.5265,219.5648,9876.0
2023-08-04 12:40:00,229.5,230.13,229.5,230.09,33495.0,219.5169,220.1195,219.5169,220.0813,33495.0
2023-08-04 12:45:00,230.04,230.05,229.74,229.79,7297.0,220.0334,220.043,219.7465,219.7943,7297.0
2023-08-04 12:50:00,229.79,229.81,229.57,229.59,5721.0,219.7943,219.8135,219.5839,219.603,5721.0
2023-08-04 12:55:00,229.65,229.83,229.58,229.8,14951.0,219.6604,219.8326,219.5935,219.8039,14951.0
2023-08-04 13:00:00,229.88,230.05,229.79,229.93,7231.0,219.8804,220.043,219.7943,219.9282,7231.0
2023-08-04 13:05:00,229.93,230.58,229.86,230.58,16126.0,219.9282,220.55,219.8613,220.55,16126.0
2023-08-04 13:10:00,230.56,230.84,230.21,230.5,32853.0,220.5308,220.7986,220.1961,220.4734,32853.0
2023-08-04 13:15:00,230.5,230.76,230.39,230.75,20560.0,220.4734,220.7221,220.3682,220.7126,20560.0
2023-08-04 13:20:00,230.76,230.76,230.56,230.64,18035.0,220.7221,220.7221,220.5308,220.6073,18035.0
2023-08-04 13:25:00,230.65,230.65,230.38,230.5,14976.0,220.6169,220.6169,220.3587,220.4734,14976.0
2023-08-04 13:30:00,230.54,230.65,230.3,230.44,6625.0,220.5117,220.6169,220.2821,220.416,6625.0
2023-08-04 13:35:00,230.41,230.43,230.13,230.17,10958.0,220.3874,220.4065,220.1195,220.1578,10958.0
2023-08-04 13:40:00,230.14,230.21,230.04,230.06,8926.0,220.1291,220.1961,220.0334,220.0526,8926.0
2023-08-04 13:45:00,230.07,230.64,230.05,230.64,11607.0,220.0621,220.6073,220.043,220.6073,11607.0
2023-08-04 13:50:00,230.67,230.74,230.36,230.41,10437.0,220.636,220.703,220.3395,220.3874,10437.0
2023-08-04 13:55:00,230.41,230.45,230.1,230.22,62989.0,220.3874,220.4256,220.0908,220.2056,62989.0
2023-08-04 14:00:00,230.25,230.25,229.19,229.19,25246.0,220.2343,220.2343,219.2204,219.2204,25246.0
2023-08-04 14:05:00,229.21,229.51,229.01,229.5,18943.0,219.2396,219.5265,219.0483,219.5169,18943.0
2023-08-04 14:10:00,229.63,229.84,229.47,229.84,18553.0,219.6413,219.8421,219.4882,219.8421,18553.0
2023-08-04 14:15:00,229.85,229.88,229.47,229.59,50301.0,219.8517,219.8804,219.4882,219.603,50301.0
2023-08-04 14:20:00,229.62,229.62,228.95,228.96,11620.0,219.6317,219.6317,218.9909,219.0004,11620.0
2023-08-04 14:25:00,228.9,229.13,228.75,228.94,13326.0,218.943,219.163,218.7996,218.9813,13326.0
2023-08-04 14:30:00,228.94,229.18,228.93,229.18,15518.0,218.9813,219.2109,218.9717,219.2109,15518.0
2023-08-04 14:35:00,229.11,229.23,228.78,228.79,99408.0,219.1439,219.2587,218.8283,218.8378,99408.0
2023-08-04 14:40:00,228.84,229.07,228.72,228.77,35759.0,218.8856,219.1056,218.7709,218.8187,35759.0
2023-08-04 14:45:00,228.79,228.86,228.63,228.85,8553.0,218.8378,218.9048,218.6848,218.8952,8553.0
2023-08-04 14:50:00,228.92,229.23,228.78,228.79,8189.0,218.9622,219.2587,218.8283,218.8378,8189.0
2023-08-04 14:55:00,228.73,228.79,228.53,228.57,59140.0,218.7804,218.8378,218.5891,218.6274,59140.0
2023-08-04 15:00:00,228.52,228.95,228.51,228.77,29304.0,218.5796,218.9909,218.57,218.8187,29304.0
2023-08-04 15:05:00,228.76,228.8,228.26,228.26,42085.0,218.8091,218.8474,218.3309,218.3309,42085.0
2023-08-04 15:10:00,228.34,228.8,228.31,228.66,10172.0,218.4074,218.8474,218.3787,218.7135,10172.0
2023-08-04 15:15:00,228.7,228.87,228.64,228.7,21327.0,218.7517,218.9143,218.6943,218.7517,21327.0
2023-08-04 15:20:00,228.7,228.84,228.55,228.66,19268.0,218.7517,218.8856,218.6083,218.7135,19268.0
2023-08-04 15:25:00,228.63,228.83,228.58,228.79,21959.0,218.6848,218.8761,218.637,218.8378,21959.0
2023-08-04 15:30:00,228.87,228.95,228.59,228.66,16359.0,218.9143,218.9909,218.6465,218.7135,16359.0
2023-08-04 15:35:00,228.68,228.72,228.43,228.55,36254.0,218.7326,218.7709,218.4935,218.6083,36254.0
2023-08-04 15:40:00,228.58,228.58,228.47,228.56,35867.0,218.637,218.637,218.5317,218.6178,35867.0
2023-08-04 15:45:00,228.57,228.78,228.36,228.41,50839.0,218.6274,218.8283,218.4265,218.4744,50839.0
2023-08-04 15:50:00,228.4,228.71,228.23,228.48,81893.0,218.4648,218.7613,218.3022,218.5413,81893.0
2023-08-04 15:55:00,228.48,228.59,228.3,228.59,166553.0,218.5413,218.6465,218.3691,218.6465,166553.0
2023-08-07 09:30:00,230.31,230.43,228.6,229.92,105389.0,220.2917,220.4065,218.6561,219.9187,105389.0
2023-08-07 09:35:00,230.39,230.45,229.93,230.05,18265.0,220.3682,220.4256,219.9282,220.043,18265.0
2023-08-07 09:40:00,230.06,230.52,229.52,229.68,28454.0,220.0526,220.4926,219.5361,219.6891,28454.0
2023-08-07 09:45:00,229.85,230.45,229.79,230.09,30827.0,219.8517,220.4256,219.7943,220.0813,30827.0
2023-08-07 09:50:00,230.09,230.5,229.71,230.5,21274.0,220.0813,220.4734,219.7178,220.4734,21274.0
2023-08-07 09:55:00,230.47,230.76,230.22,230.59,13114.0,220.4447,220.7221,220.2056,220.5595,13114.0
2023-08-07 10:00:00,230.67,230.97,230.47,230.92,18215.0,220.636,220.923,220.4447,220.8752,18215.0
2023-08-07 10:05:00,231.0,231.35,230.98,231.05,29879.0,220.9517,221.2865,220.9326,220.9995,29879.0
2023-08-07 10:10:00,231.14,231.51,231.11,231.51,18017.0,221.0856,221.4395,221.0569,221.4395,18017.0
2023-08-07 10:15:00,231.67,231.69,231.12,231.32,9834.0,221.5925,221.6117,221.0665,221.2578,9834.0
2023-08-07 10:20:00,231.24,231.53,231.08,231.4,11457.0,221.1812,221.4586,221.0282,221.3343,11457.0
2023-08-07 10:25:00,231.43,231.83,231.42,231.56,14998.0,221.363,221.7456,221.3534,221.4873,14998.0
2023-08-07 10:30:00,231.56,231.65,231.14,231.24,15578.0,221.4873,221.5734,221.0856,221.1812,15578.0
2023-08-07 10:35:00,231.21,231.62,231.17,231.33,13913.0,221.1526,221.5447,221.1143,221.2673,13913.0
2023-08-07 10:40:00,231.28,231.46,231.02,231.02,17422.0,221.2195,221.3917,220.9708,220.9708,17422.0
2023-08-07 10:45:00,231.03,231.06,230.7,230.87,22782.0,220.9804,221.0091,220.6647,220.8273,22782.0
2023-08-07 10:50:00,230.86,230.86,230.26,230.34,14211.0,220.8178,220.8178,220.2439,220.3204,14211.0
2023-08-07 10:55:00,230.41,230.51,230.28,230.36,9872.0,220.3874,220.483,220.263,220.3395,9872.0
2023-08-07 11:00:00,230.33,230.52,230.14,230.38,17043.0,220.3108,220.4926,220.1291,220.3587,17043.0
2023-08-07 11:05:00,230.43,230.56,230.23,230.46,10540.0,220.4065,220.5308,220.2152,220.4352,10540.0
2023-08-07 11:10:00,230.46,230.51,230.02,230.21,44116.0,220.4352,220.483,220.0143,220.1961,44116.0
2023-08-07 11:15:00,230.16,230.65,230.13,230.23,18552.0,220.1482,220.6169,220.1195,220.2152,18552.0
2023-08-07 11:20:00,230.23,230.36,229.93,229.93,14163.0,220.2152,220.3395,219.9282,219.9282,14163.0
2023-08-07 11:25:00,229.98,230.0,229.81,229.92,9952.0,219.9761,219.9952,219.8135,219.9187,9952.0
2023-08-07 11:30:00,229.96,230.04,229.73,229.79,8337.0,219.9569,220.0334,219.7369,219.7943,8337.0
2023-08-07 11:35:00,229.79,230.01,229.67,229.93,17417.0,219.7943,220.0048,219.6795,219.9282,17417.0
2023-08-07 11:40:00,229.93,230.07,229.74,229.76,8161.0,219.9282,220.0621,219.7465,219.7656,8161.0
2023-08-07 11:45:00,229.75,229.79,229.66,229.68,10365.0,219.7561,219.7943,219.67,219.6891,10365.0
2023-08-07 11:50:00,229.72,229.84,229.58,229.83,21762.0,219.7274,219.8421,219.5935,219.8326,21762.0
2023-08-07 11:55:00,229.82,229.95,229.67,229.72,11555.0,219.823,219.9474,219.6795,219.7274,11555.0
2023-08-07 12:00:00,229.71,229.75,229.53,229.53,6439.0,219.7178,219.7561,219.5456,219.5456,6439.0
2023-08-07 12:05:00,229.52,229.58,229.3,229.54,22864.0,219.5361,219.5935,219.3256,219.5552,22864.0
2023-08-07 12:10:00,229.54,229.58,229.26,229.26,10717.0,219.5552,219.5935,219.2874,219.2874,10717.0
2023-08-07 12:15:00,229.25,229.5,229.17,229.43,14018.0,219.2778,219.5169,219.2013,219.45,14018.0
2023-08-07 12:20:00,229.43,229.44,229.28,229.44,3736.0,219.45,219.4595,219.3065,219.4595,3736.0
2023-08-07 12:25:00,229.4,229.47,229.27,229.32,5153.0,219.4213,219.4882,219.2969,219.3448,5153.0
2023-08-07 12:30:00,229.31,229.38,229.16,229.28,10301.0,219.3352,219.4022,219.1917,219.3065,10301.0
2023-08-07 12:35:00,229.3,229.51,229.2,229.37,8566.0,219.3256,219.5265,219.23,219.3926,8566.0
2023-08-07 12:40:00,229.33,229.57,229.26,229.57,4370.0,219.3543,219.5839,219.2874,219.5839,4370.0
2023-08-07 12:45:00,229.52,229.8,229.5,229.8,7281.0,219.5361,219.8039,219.5169,219.8039,7281.0
2023-08-07 12:50:00,229.84,230.12,229.82,230.11,6404.0,219.8421,220.11,219.823,220.1004,6404.0
2023-08-07 12:55:00,230.11,230.31,230.06,230.25,11071.0,220.1004,220.2917,220.0526,220.2343,11071.0
2023-08-07 13:00:00,230.28,230.43,230.23,230.38,6778.0,220.263,220.4065,220.2152,220.3587,6778.0
2023-08-07 13:05:00,230.49,230.58,230.36,230.5,4834.0,220.4639,220.55,220.3395,220.4734,4834.0
2023-08-07 13:10:00,230.5,230.6,230.1,230.38,26184.0,220.4734,220.5691,220.0908,220.3587,26184.0
2023-08-07 13:15:00,230.31,230.44,230.21,230.3,7131.0,220.2917,220.416,220.1961,220.2821,7131.0
2023-08-07 13:20:00,230.26,230.39,230.19,230.23,7935.0,220.2439,220.3682,220.1769,220.2152,7935.0
2023-08-07 13:25:00,230.26,230.38,230.21,230.33,5337.0,220.2439,220.3587,220.1961,220.3108,5337.0
2023-08-07 13:30:00,230.32,230.51,230.24,230.51,4870.0,220.3013,220.483,220.2247,220.483,4870.0
2023-08-07 13:35:00,230.55,230.58,230.43,230.44,6818.0,220.5213,220.55,220.4065,220.416,6818.0
2023-08-07 13:40:00,230.5,230.5,230.36,230.47,3014.0,220.4734,220.4734,220.3395,220.4447,3014.0
2023-08-07 13:45:00,230.44,230.53,230.24,230.52,7509.0,220.416,220.5021,220.2247,220.4926,7509.0
2023-08-07 13:50:00,230.55,230.67,230.37,230.6,6168.0,220.5213,220.636,220.3491,220.5691,6168.0
2023-08-07 13:55:00,230.67,230.78,230.6,230.67,6018.0,220.636,220.7413,220.5691,220.636,6018.0
2023-08-07 14:00:00,230.64,230.7,230.26,230.37,8666.0,220.6073,220.6647,220.2439,220.3491,8666.0
2023-08-07 14:05:00,230.26,230.29,230.05,230.08,6580.0,220.2439,220.2726,220.043,220.0717,6580.0
2023-08-07 14:10:00,230.11,230.12,229.94,230.01,5600.0,220.1004,220.11,219.9378,220.0048,5600.0
2023-08-07 14:15:00,230.01,230.14,229.91,229.96,9202.0,220.0048,220.1291,219.9091,219.9569,9202.0
2023-08-07 14:20:00,229.98,230.03,229.86,229.97,5644.0,219.9761,220.0239,219.8613,219.9665,5644.0
2023-08-07 14:25:00,230.0,230.05,229.79,229.91,7644.0,219.9952,220.043,219.7943,219.9091,7644.0
2023-08-07 14:30:00,229.94,230.21,229.91,230.09,8517.0,219.9378,220.1961,219.9091,220.0813,8517.0
2023-08-07 14:35:00,230.08,230.26,230.03,230.04,7382.0,220.0717,220.2439,220.0239,220.0334,7382.0
2023-08-07 14:40:00,230.06,230.2,230.04,230.14,6494.0,220.0526,220.1865,220.0334,220.1291,6494.0
2023-08-07 14:45:00,230.18,230.25,230.07,230.09,7026.0,220.1674,220.2343,220.0621,220.0813,7026.0
2023-08-07 14:50:00,230.13,230.16,229.92,229.96,9459.0,220.1195,220.1482,219.9187,219.9569,9459.0
2023-08-07 14:55:00,230.0,230.11,229.86,229.97,10105.0,219.9952,220.1004,219.8613,219.9665,10105.0
2023-08-07 15:00:00,230.0,230.08,229.93,230.08,8108.0,219.9952,220.0717,219.9282,220.0717,8108.0
2023-08-07 15:05:00,230.05,230.11,229.96,230.04,7290.0,220.043,220.1004,219.9569,220.0334,7290.0
2023-08-07 15:10:00,230.06,230.09,229.95,229.95,5358.0,220.0526,220.0813,219.9474,219.9474,5358.0
2023-08-07 15:15:00,229.94,230.12,229.9,230.04,10485.0,219.9378,220.11,219.8995,220.0334,10485.0
2023-08-07 15:20:00,230.04,230.05,229.76,229.78,10505.0,220.0334,220.043,219.7656,219.7848,10505.0
2023-08-07 15:25:00,229.75,229.9,229.74,229.79,11117.0,219.7561,219.8995,219.7465,219.7943,11117.0
2023-08-07 15:30:00,229.79,229.96,229.78,229.89,37392.0,219.7943,219.9569,219.7848,219.89,37392.0
2023-08-07 15:35:00,229.94,230.03,229.67,229.73,21137.0,219.9378,220.0239,219.6795,219.7369,21137.0
2023-08-07 15:40:00,229.71,229.8,229.42,229.44,21694.0,219.7178,219.8039,219.4404,219.4595,21694.0
2023-08-07 15:45:00,229.42,229.55,229.31,229.51,28521.0,219.4404,219.5648,219.3352,219.5265,28521.0
2023-08-07 15:50:00,229.51,229.92,229.49,229.71,58659.0,219.5265,219.9187,219.5074,219.7178,58659.0
2023-08-07 15:55:00,229.64,229.89,229.54,229.71,98930.0,219.6508,219.89,219.5552,219.7178,98930.0
2023-08-08 09:30:00,230.31,230.37,228.69,228.71,41092.0,220.2917,220.3491,218.7422,218.7613,41092.0
2023-08-08 09:35:00,228.59,228.84,228.03,228.59,7797.0,218.6465,218.8856,218.1109,218.6465,7797.0
2023-08-08 09:40:00,228.6,229.04,228.57,229.04,11602.0,218.6561,219.0769,218.6274,219.0769,11602.0
2023-08-08 09:45:00,228.92,228.92,228.39,228.39,7425.0,218.9622,218.9622,218.4552,218.4552,7425.0
2023-08-08 09:50:00,228.47,228.96,228.06,228.67,6865.0,218.5317,219.0004,218.1396,218.723,6865.0
2023-08-08 09:55:00,228.34,229.31,228.29,229.14,31235.0,218.4074,219.3352,218.3596,219.1726,31235.0
2023-08-08 10:00:00,229.05,229.36,228.79,229.03,57274.0,219.0865,219.383,218.8378,219.0674,57274.0
2023-08-08 10:05:00,229.06,229.23,228.91,229.19,35729.0,219.0961,219.2587,218.9526,219.2204,35729.0
2023-08-08 10:10:00,229.2,229.23,228.24,228.26,78558.0,219.23,219.2587,218.3117,218.3309,78558.0
2023-08-08 10:15:00,228.17,228.17,227.72,227.95,16856.0,218.2448,218.2448,217.8144,218.0344,16856.0
2023-08-08 10:20:00,227.81,228.07,227.74,227.96,37965.0,217.9005,218.1491,217.8335,218.0439,37965.0
2023-08-08 10:25:00,227.82,227.89,227.69,227.79,5644.0,217.91,217.977,217.7857,217.8813,5644.0
2023-08-08 10:30:00,227.73,228.25,227.65,228.02,33601.0,217.8239,218.3213,217.7474,218.1013,33601.0
2023-08-08 10:35:00,227.93,228.01,227.54,227.8,14548.0,218.0152,218.0918,217.6422,217.8909,14548.0
2023-08-08 10:40:00,227.82,227.97,227.62,227.71,19326.0,217.91,218.0535,217.7187,217.8048,19326.0
2023-08-08 10:45:00,227.72,228.14,227.71,228.02,5985.0,217.8144,218.2161,217.8048,218.1013,5985.0
2023-08-08 10:50:00,228.08,228.17,227.8,227.83,8202.0,218.1587,218.2448,217.8909,217.9196,8202.0
2023-08-08 10:55:00,227.85,227.85,227.61,227.66,8090.0,217.9387,217.9387,217.7092,217.757,8090.0
2023-08-08 11:00:00,227.63,227.66,227.18,227.18,8890.0,217.7283,217.757,217.2979,217.2979,8890.0
2023-08-08 11:05:00,227.23,227.23,226.92,227.16,10849.0,217.3457,217.3457,217.0492,217.2787,10849.0
2023-08-08 11:10:00,227.18,227.21,226.37,226.43,10641.0,217.2979,217.3266,216.5231,216.5805,10641.0
2023-08-08 11:15:00,226.49,226.98,226.49,226.82,11714.0,216.6379,217.1066,216.6379,216.9535,11714.0
2023-08-08 11:20:00,226.88,227.06,226.76,227.04,7529.0,217.0109,217.1831,216.8961,217.1639,7529.0
2023-08-08 11:25:00,227.0,227.05,226.84,226.93,7154.0,217.1257,217.1735,216.9726,217.0587,7154.0
2023-08-08 11:30:00,226.92,227.06,226.83,226.92,4706.0,217.0492,217.1831,216.9631,217.0492,4706.0
2023-08-08 11:35:00,226.92,227.24,226.89,227.12,17809.0,217.0492,217.3552,217.0205,217.2405,17809.0
2023-08-08 11:40:00,227.19,227.37,227.09,227.3,10594.0,217.3074,217.4796,217.2118,217.4126,10594.0
2023-08-08 11:45:00,227.29,227.41,227.27,227.27,2710.0,217.4031,217.5179,217.3839,217.3839,2710.0
2023-08-08 11:50:00,227.23,227.27,226.9,226.9,8200.0,217.3457,217.3839,217.03,217.03,8200.0
2023-08-08 11:55:00,226.87,227.21,226.87,227.21,5185.0,217.0013,217.3266,217.0013,217.3266,5185.0
2023-08-08 12:00:00,227.27,227.49,227.21,227.36,48966.0,217.3839,217.5944,217.3266,217.47,48966.0
2023-08-08 12:05:00,227.32,227.67,227.32,227.63,12067.0,217.4318,217.7665,217.4318,217.7283,12067.0
2023-08-08 12:10:00,227.65,227.87,227.46,227.84,26092.0,217.7474,217.9578,217.5657,217.9291,26092.0
2023-08-08 12:15:00,227.89,228.05,227.7,228.01,31677.0,217.977,218.13,217.7952,218.0918,31677.0
2023-08-08 12:20:00,228.02,228.04,227.77,227.96,31264.0,218.1013,218.1204,217.8622,218.0439,31264.0
2023-08-08 12:25:00,227.96,228.39,227.96,228.13,16106.0,218.0439,218.4552,218.0439,218.2065,16106.0
2023-08-08 12:30:00,228.16,228.28,228.14,228.28,7153.0,218.2352,218.35,218.2161,218.35,7153.0
2023-08-08 12:35:00,228.3,228.3,227.85,228.02,9108.0,218.3691,218.3691,217.9387,218.1013,9108.0
2023-08-08 12:40:00,228.02,228.19,227.9,228.15,35077.0,218.1013,218.2639,217.9865,218.2257,35077.0
2023-08-08 12:45:00,228.15,228.18,227.92,228.11,16426.0,218.2257,218.2544,218.0057,218.1874,16426.0
2023-08-08 12:50:00,228.11,228.11,227.77,227.84,36480.0,218.1874,218.1874,217.8622,217.9291,36480.0
2023-08-08 12:55:00,227.88,228.11,227.83,228.11,4986.0,217.9674,218.1874,217.9196,218.1874,4986.0
2023-08-08 13:00:00,228.02,228.06,227.95,228.02,1633.0,218.1013,218.1396,218.0344,218.1013,1633.0
2023-08-08 13:05:00,228.06,228.36,228.06,228.34,3855.0,218.1396,218.4265,218.1396,218.4074,3855.0
2023-08-08 13:10:00,228.31,228.42,228.1,228.42,14242.0,218.3787,218.4839,218.1778,218.4839,14242.0
2023-08-08 13:15:00,228.42,228.53,228.33,228.47,9869.0,218.4839,218.5891,218.3978,218.5317,9869.0
2023-08-08 13:20:00,228.46,228.61,228.29,228.3,8849.0,218.5222,218.6657,218.3596,218.3691,8849.0
2023-08-08 13:25:00,228.34,228.44,228.21,228.37,7099.0,218.4074,218.503,218.2831,218.4361,7099.0
2023-08-08 13:30:00,228.42,228.65,228.42,228.54,8682.0,218.4839,218.7039,218.4839,218.5987,8682.0
2023-08-08 13:35:00,228.48,228.52,228.37,228.49,14542.0,218.5413,218.5796,218.4361,218.5509,14542.0
2023-08-08 13:40:00,228.5,228.51,228.4,228.48,11519.0,218.5604,218.57,218.4648,218.5413,11519.0
2023-08-08 13:45:00,228.47,228.66,228.42,228.55,13588.0,218.5317,218.7135,218.4839,218.6083,13588.0
2023-08-08 13:50:00,228.55,228.63,228.53,228.63,9001.0,218.6083,218.6848,218.5891,218.6848,9001.0
2023-08-08 13:55:00,228.57,228.58,228.4,228.5,12315.0,218.6274,218.637,218.4648,218.5604,12315.0
2023-08-08 14:00:00,228.52,228.52,228.24,228.38,11288.0,218.5796,218.5796,218.3117,218.4457,11288.0
2023-08-08 14:05:00,228.35,228.47,228.3,228.41,8893.0,218.417,218.5317,218.3691,218.4744,8893.0
2023-08-08 14:10:00,228.41,228.65,228.25,228.58,35061.0,218.4744,218.7039,218.3213,218.637,35061.0
2023-08-08 14:15:00,228.57,228.79,228.51,228.73,11144.0,218.6274,218.8378,218.57,218.7804,11144.0
2023-08-08 14:20:00,228.7,228.8,228.7,228.79,9890.0,218.7517,218.8474,218.7517,218.8378,9890.0
2023-08-08 14:25:00,228.78,228.79,228.54,228.63,11286.0,218.8283,218.8378,218.5987,218.6848,11286.0
2023-08-08 14:30:00,228.63,228.84,228.61,228.78,15529.0,218.6848,218.8856,218.6657,218.8283,15529.0
2023-08-08 14:35:00,228.79,228.79,228.45,228.46,11839.0,218.8378,218.8378,218.5126,218.5222,11839.0
2023-08-08 14:40:00,228.46,228.71,228.46,228.6,16818.0,218.5222,218.7613,218.5222,218.6561,16818.0
2023-08-08 14:45:00,228.63,228.8,228.62,228.72,11686.0,218.6848,218.8474,218.6752,218.7709,11686.0
2023-08-08 14:50:00,228.75,228.8,228.67,228.67,18348.0,218.7996,218.8474,218.723,218.723,18348.0
2023-08-08 14:55:00,228.69,228.96,228.64,228.89,10281.0,218.7422,219.0004,218.6943,218.9335,10281.0
2023-08-08 15:00:00,228.86,229.06,228.83,228.97,9034.0,218.9048,219.0961,218.8761,219.01,9034.0
2023-08-08 15:05:00,228.96,229.02,228.81,228.82,7261.0,219.0004,219.0578,218.857,218.8665,7261.0
2023-08-08 15:10:00,228.8,228.84,228.69,228.69,7345.0,218.8474,218.8856,218.7422,218.7422,7345.0
2023-08-08 15:15:00,228.66,228.73,228.63,228.68,11221.0,218.7135,218.7804,218.6848,218.7326,11221.0
2023-08-08 15:20:00,228.74,228.74,228.52,228.59,12970.0,218.79,218.79,218.5796,218.6465,12970.0
2023-08-08 15:25:00,228.56,228.63,228.46,228.55,14600.0,218.6178,218.6848,218.5222,218.6083,14600.0
2023-08-08 15:30:00,228.55,228.66,228.45,228.54,23403.0,218.6083,218.7135,218.5126,218.5987,23403.0
2023-08-08 15:35:00,228.56,228.78,228.55,228.73,36249.0,218.6178,218.8283,218.6083,218.7804,36249.0
2023-08-08 15:40:00,228.73,229.02,228.73,229.0,18068.0,218.7804,219.0578,218.7804,219.0387,18068.0
2023-08-08 15:45:00,229.0,229.09,228.67,228.7,13985.0,219.0387,219.1248,218.723,218.7517,13985.0
2023-08-08 15:50:00,228.75,228.89,228.69,228.75,52711.0,218.7996,218.9335,218.7422,218.7996,52711.0
2023-08-08 15:55:00,228.75,228.86,228.58,228.58,136116.0,218.7996,218.9048,218.637,218.637,136116.0
2023-08-09 09:30:00,227.25,228.05,226.76,227.67,52661.0,217.3648,218.13,216.8961,217.7665,52661.0
2023-08-09 09:35:00,227.44,228.13,227.29,228.03,11904.0,217.5465,218.2065,217.4031,218.1109,11904.0
2023-08-09 09:40:00,228.04,228.49,227.78,228.09,82657.0,218.1204,218.5509,217.8718,218.1683,82657.0
2023-08-09 09:45:00,228.15,228.59,228.03,228.53,21704.0,218.2257,218.6465,218.1109,218.5891,21704.0
2023-08-09 09:50:00,228.46,228.63,228.2,228.37,15677.0,218.5222,218.6848,218.2735,218.4361,15677.0
2023-08-09 09:55:00,228.35,228.44,228.21,228.32,8620.0,218.417,218.503,218.2831,218.3883,8620.0
2023-08-09 10:00:00,228.43,228.54,228.32,228.47,10399.0,218.4935,218.5987,218.3883,218.5317,10399.0
2023-08-09 10:05:00,228.48,228.48,227.9,227.91,15013.0,218.5413,218.5413,217.9865,217.9961,15013.0
2023-08-09 10:10:00,227.86,228.23,227.75,228.19,17366.0,217.9483,218.3022,217.8431,218.2639,17366.0
2023-08-09 10:15:00,228.19,228.32,228.12,228.3,13587.0,218.2639,218.3883,218.197,218.3691,13587.0
2023-08-09 10:20:00,228.3,228.42,228.15,228.23,17884.0,218.3691,218.4839,218.2257,218.3022,17884.0
2023-08-09 10:25:00,228.29,228.45,228.07,228.26,47311.0,218.3596,218.5126,218.1491,218.3309,47311.0
2023-08-09 10:30:00,228.24,228.34,228.07,228.19,13106.0,218.3117,218.4074,218.1491,218.2639,13106.0
2023-08-09 10:35:00,228.15,228.6,228.15,228.52,8367.0,218.2257,218.6561,218.2257,218.5796,8367.0
2023-08-09 10:40:00,228.5,228.7,228.44,228.58,10351.0,218.5604,218.7517,218.503,218.637,10351.0
2023-08-09 10:45:00,228.61,229.08,228.6,228.93,9409.0,218.6657,219.1152,218.6561,218.9717,9409.0
2023-08-09 10:50:00,228.89,228.98,228.72,228.9,10855.0,218.9335,219.0196,218.7709,218.943,10855.0
2023-08-09 10:55:00,228.88,228.9,228.56,228.67,40204.0,218.9239,218.943,218.6178,218.723,40204.0
2023-08-09 11:00:00,228.72,228.85,228.5,228.69,10947.0,218.7709,218.8952,218.5604,218.7422,10947.0
2023-08-09 11:05:00,228.74,229.28,228.69,229.17,20073.0,218.79,219.3065,218.7422,219.2013,20073.0
2023-08-09 11:10:00,229.12,229.31,229.07,229.3,8803.0,219.1535,219.3352,219.1056,219.3256,8803.0
2023-08-09 11:15:00,229.33,229.36,228.98,229.08,9111.0,219.3543,219.383,219.0196,219.1152,9111.0
2023-08-09 11:20:00,229.06,229.13,228.84,228.92,12749.0,219.0961,219.163,218.8856,218.9622,12749.0
2023-08-09 11:25:00,228.88,228.9,228.51,228.77,12307.0,218.9239,218.943,218.57,218.8187,12307.0
2023-08-09 11:30:00,228.77,229.0,228.58,228.92,13474.0,218.8187,219.0387,218.637,218.9622,13474.0
2023-08-09 11:35:00,228.87,229.19,228.81,229.09,10470.0,218.9143,219.2204,218.857,219.1248,10470.0
2023-08-09 11:40:00,229.04,229.04,228.62,228.66,66212.0,219.0769,219.0769,218.6752,218.7135,66212.0
2023-08-09 11:45:00,228.76,228.93,228.54,228.54,29888.0,218.8091,218.9717,218.5987,218.5987,29888.0
2023-08-09 11:50:00,228.54,228.6,228.1,228.22,8585.0,218.5987,218.6561,218.1778,218.2926,8585.0
2023-08-09 11:55:00,228.2,228.42,228.05,228.33,40306.0,218.2735,218.4839,218.13,218.3978,40306.0
2023-08-09 12:00:00,228.33,228.4,227.97,227.98,17526.0,218.3978,218.4648,218.0535,218.0631,17526.0
2023-08-09 12:05:00,227.96,228.3,227.95,228.19,10865.0,218.0439,218.3691,218.0344,218.2639,10865.0
2023-08-09 12:10:00,228.25,228.25,227.93,228.07,10835.0,218.3213,218.3213,218.0152,218.1491,10835.0
2023-08-09 12:15:00,228.09,228.43,228.09,228.31,49250.0,218.1683,218.4935,218.1683,218.3787,49250.0
2023-08-09 12:20:00,228.34,228.49,228.13,228.42,24246.0,218.4074,218.5509,218.2065,218.4839,24246.0
2023-08-09 12:25:00,228.43,228.55,228.42,228.49,11891.0,218.4935,218.6083,218.4839,218.5509,11891.0
2023-08-09 12:30:00,228.46,228.89,228.41,228.89,12467.0,218.5222,218.9335,218.4744,218.9335,12467.0
2023-08-09 12:35:00,228.96,228.96,228.62,228.64,4710.0,219.0004,219.0004,218.6752,218.6943,4710.0
2023-08-09 12:40:00,228.74,228.84,228.67,228.73,5540.0,218.79,218.8856,218.723,218.7804,5540.0
2023-08-09 12:45:00,228.71,228.91,228.66,228.83,11880.0,218.7613,218.9526,218.7135,218.8761,11880.0
2023-08-09 12:50:00,228.83,229.02,228.69,228.81,8198.0,218.8761,219.0578,218.7422,218.857,8198.0
2023-08-09 12:55:00,228.79,229.11,228.79,229.08,9642.0,218.8378,219.1439,218.8378,219.1152,9642.0
2023-08-09 13:00:00,229.08,229.28,228.99,229.27,9506.0,219.1152,219.3065,219.0291,219.2969,9506.0
2023-08-09 13:05:00,229.33,229.65,229.33,229.56,12003.0,219.3543,219.6604,219.3543,219.5743,12003.0
2023-08-09 13:10:00,229.61,229.73,229.46,229.68,15420.0,219.6222,219.7369,219.4787,219.6891,15420.0
2023-08-09 13:15:00,229.63,229.81,229.48,229.81,9939.0,219.6413,219.8135,219.4978,219.8135,9939.0
2023-08-09 13:20:00,229.78,229.81,229.48,229.48,11318.0,219.7848,219.8135,219.4978,219.4978,11318.0
2023-08-09 13:25:00,229.48,229.57,229.24,229.3,10969.0,219.4978,219.5839,219.2682,219.3256,10969.0
2023-08-09 13:30:00,229.3,229.33,229.0,229.02,31972.0,219.3256,219.3543,219.0387,219.0578,31972.0
2023-08-09 13:35:00,228.99,229.13,228.97,229.08,15492.0,219.0291,219.163,219.01,219.1152,15492.0
2023-08-09 13:40:00,229.14,229.27,229.09,229.27,9033.0,219.1726,219.2969,219.1248,219.2969,9033.0
2023-08-09 13:45:00,229.26,229.35,228.97,229.0,21414.0,219.2874,219.3735,219.01,219.0387,21414.0
2023-08-09 13:50:00,229.02,229.13,228.97,229.09,27306.0,219.0578,219.163,219.01,219.1248,27306.0
2023-08-09 13:55:00,229.05,229.11,228.79,228.93,29658.0,219.0865,219.1439,218.8378,218.9717,29658.0
2023-08-09 14:00:00,228.93,229.08,228.89,229.08,5533.0,218.9717,219.1152,218.9335,219.1152,5533.0
2023-08-09 14:05:00,229.08,229.2,229.02,229.12,6760.0,219.1152,219.23,219.0578,219.1535,6760.0
2023-08-09 14:10:00,229.11,229.28,229.04,229.27,4107.0,219.1439,219.3065,219.0769,219.2969,4107.0
2023-08-09 14:15:00,229.27,229.27,229.16,229.2,4890.0,219.2969,219.2969,219.1917,219.23,4890.0
2023-08-09 14:20:00,229.24,229.38,229.0,229.09,17222.0,219.2682,219.4022,219.0387,219.1248,17222.0
2023-08-09 14:25:00,229.11,229.17,228.96,229.12,9981.0,219.1439,219.2013,219.0004,219.1535,9981.0
2023-08-09 14:30:00,229.27,229.4,229.26,229.29,4580.0,219.2969,219.4213,219.2874,219.3161,4580.0
2023-08-09 14:35:00,229.32,229.38,229.25,229.37,6512.0,219.3448,219.4022,219.2778,219.3926,6512.0
2023-08-09 14:40:00,229.37,229.46,229.29,229.44,10334.0,219.3926,219.4787,219.3161,219.4595,10334.0
2023-08-09 14:45:00,229.41,229.56,229.38,229.52,9942.0,219.4309,219.5743,219.4022,219.5361,9942.0
2023-08-09 14:50:00,229.52,229.52,229.36,229.36,8454.0,219.5361,219.5361,219.383,219.383,8454.0
2023-08-09 14:55:00,229.37,229.54,229.34,229.48,7476.0,219.3926,219.5552,219.3639,219.4978,7476.0
2023-08-09 15:00:00,229.44,229.5,229.34,229.43,15028.0,219.4595,219.5169,219.3639,219.45,15028.0
2023-08-09 15:05:00,229.42,229.46,229.25,229.27,7400.0,219.4404,219.4787,219.2778,219.2969,7400.0
2023-08-09 15:10:00,229.2,229.44,229.15,229.39,12107.0,219.23,219.4595,219.1822,219.4117,12107.0
2023-08-09 15:15:00,229.4,229.4,229.21,229.31,7079.0,219.4213,219.4213,219.2396,219.3352,7079.0
2023-08-09 15:20:00,229.31,229.44,229.18,229.3,11396.0,219.3352,219.4595,219.2109,219.3256,11396.0
2023-08-09 15:25:00,229.29,229.39,229.2,229.28,17955.0,219.3161,219.4117,219.23,219.3065,17955.0
2023-08-09 15:30:00,229.28,229.4,229.23,229.25,10641.0,219.3065,219.4213,219.2587,219.2778,10641.0
2023-08-09 15:35:00,229.22,229.36,229.2,229.26,17445.0,219.2491,219.383,219.23,219.2874,17445.0
2023-08-09 15:40:00,229.27,229.38,229.23,229.29,18648.0,219.2969,219.4022,219.2587,219.3161,18648.0
2023-08-09 15:45:00,229.29,229.29,228.94,229.06,51903.0,219.3161,219.3161,218.9813,219.0961,51903.0
2023-08-09 15:50:00,229.03,229.27,228.88,228.94,145605.0,219.0674,219.2969,218.9239,218.9813,145605.0
2023-08-09 15:55:00,228.91,229.26,228.81,229.26,139336.0,218.9526,219.2874,218.857,219.2874,139336.0
2023-08-10 09:30:00,229.97,230.34,229.52,229.75,25281.0,219.9665,220.3204,219.5361,219.7561,25281.0
2023-08-10 09:35:00,229.87,230.42,229.87,230.27,6907.0,219.8708,220.3969,219.8708,220.2534,6907.0
2023-08-10 09:40:00,230.37,230.66,229.86,230.11,118599.0,220.3491,220.6265,219.8613,220.1004,118599.0
2023-08-10 09:45:00,230.31,230.76,230.17,230.47,9189.0,220.2917,220.7221,220.1578,220.4447,9189.0
2023-08-10 09:50:00,230.54,230.58,230.09,230.09,8112.0,220.5117,220.55,220.0813,220.0813,8112.0
2023-08-10 09:55:00,230.18,230.52,230.0,230.38,12295.0,220.1674,220.4926,219.9952,220.3587,12295.0
2023-08-10 10:00:00,230.44,230.75,230.37,230.44,9966.0,220.416,220.7126,220.3491,220.416,9966.0
2023-08-10 10:05:00,230.39,230.8,230.38,230.72,10514.0,220.3682,220.7604,220.3587,220.6839,10514.0
2023-08-10 10:10:00,230.7,230.78,230.4,230.46,7871.0,220.6647,220.7413,220.3778,220.4352,7871.0
2023-08-10 10:15:00,230.49,230.74,230.46,230.6,7426.0,220.4639,220.703,220.4352,220.5691,7426.0
2023-08-10 10:20:00,230.61,230.76,230.45,230.76,47996.0,220.5787,220.7221,220.4256,220.7221,47996.0
2023-08-10 10:25:00,230.75,230.77,230.49,230.77,10311.0,220.7126,220.7317,220.4639,220.7317,10311.0
2023-08-10 10:30:00,230.82,230.99,230.62,230.65,7758.0,220.7795,220.9421,220.5882,220.6169,7758.0
2023-08-10 10:35:00,230.62,230.77,230.37,230.52,8074.0,220.5882,220.7317,220.3491,220.4926,8074.0
2023-08-10 10:40:00,230.51,230.51,230.18,230.35,14034.0,220.483,220.483,220.1674,220.33,14034.0
2023-08-10 10:45:00,230.31,230.49,230.07,230.39,14377.0,220.2917,220.4639,220.0621,220.3682,14377.0
2023-08-10 10:50:00,230.39,230.54,230.31,230.49,10512.0,220.3682,220.5117,220.2917,220.4639,10512.0
2023-08-10 10:55:00,230.53,230.63,230.44,230.56,8930.0,220.5021,220.5978,220.416,220.5308,8930.0
2023-08-10 11:00:00,230.56,230.56,230.32,230.46,13052.0,220.5308,220.5308,220.3013,220.4352,13052.0
2023-08-10 11:05:00,230.44,230.52,230.25,230.34,15756.0,220.416,220.4926,220.2343,220.3204,15756.0
2023-08-10 11:10:00,230.33,230.63,230.19,230.55,26514.0,220.3108,220.5978,220.1769,220.5213,26514.0
2023-08-10 11:15:00,230.52,230.55,230.25,230.33,10882.0,220.4926,220.5213,220.2343,220.3108,10882.0
2023-08-10 11:20:00,230.31,230.68,230.28,230.64,5420.0,220.2917,220.6456,220.263,220.6073,5420.0
2023-08-10 11:25:00,230.69,230.97,230.69,230.97,13703.0,220.6552,220.923,220.6552,220.923,13703.0
2023-08-10 11:30:00,230.97,231.04,230.86,231.01,13196.0,220.923,220.9899,220.8178,220.9613,13196.0
2023-08-10 11:35:00,230.96,231.0,230.84,230.84,7206.0,220.9134,220.9517,220.7986,220.7986,7206.0
2023-08-10 11:40:00,230.88,230.89,230.53,230.56,15640.0,220.8369,220.8465,220.5021,220.5308,15640.0
2023-08-10 11:45:00,230.58,230.59,230.38,230.59,14077.0,220.55,220.5595,220.3587,220.5595,14077.0
2023-08-10 11:50:00,230.57,230.67,230.2,230.65,42603.0,220.5404,220.636,220.1865,220.6169,42603.0
2023-08-10 11:55:00,230.68,231.32,230.61,231.27,77421.0,220.6456,221.2578,220.5787,221.2099,77421.0
2023-08-10 12:00:00,231.29,231.34,230.96,230.98,15031.0,221.2291,221.2769,220.9134,220.9326,15031.0
2023-08-10 12:05:00,230.96,231.05,230.62,230.97,81370.0,220.9134,220.9995,220.5882,220.923,81370.0
2023-08-10 12:10:00,230.93,230.93,230.46,230.53,34228.0,220.8847,220.8847,220.4352,220.5021,34228.0
2023-08-10 12:15:00,230.54,230.72,230.37,230.59,27549.0,220.5117,220.6839,220.3491,220.5595,27549.0
2023-08-10 12:20:00,230.58,230.75,230.51,230.71,19926.0,220.55,220.7126,220.483,220.6743,19926.0
2023-08-10 12:25:00,230.71,230.71,230.51,230.7,16074.0,220.6743,220.6743,220.483,220.6647,16074.0
2023-08-10 12:30:00,230.71,230.75,230.58,230.74,6010.0,220.6743,220.7126,220.55,220.703,6010.0
2023-08-10 12:35:00,230.74,230.91,230.69,230.89,14596.0,220.703,220.8656,220.6552,220.8465,14596.0
2023-08-10 12:40:00,230.93,230.93,230.77,230.86,12754.0,220.8847,220.8847,220.7317,220.8178,12754.0
2023-08-10 12:45:00,230.86,231.05,230.76,231.05,24144.0,220.8178,220.9995,220.7221,220.9995,24144.0
2023-08-10 12:50:00,230.99,231.05,230.89,230.97,12361.0,220.9421,220.9995,220.8465,220.923,12361.0
2023-08-10 12:55:00,231.02,231.03,230.66,230.71,14179.0,220.9708,220.9804,220.6265,220.6743,14179.0
2023-08-10 13:00:00,230.7,230.99,230.67,230.95,18334.0,220.6647,220.9421,220.636,220.9039,18334.0
2023-08-10 13:05:00,230.97,231.09,230.93,231.04,13241.0,220.923,221.0378,220.8847,220.9899,13241.0
2023-08-10 13:10:00,230.98,231.2,230.91,231.18,11244.0,220.9326,221.143,220.8656,221.1239,11244.0
2023-08-10 13:15:00,231.17,231.17,230.93,231.03,12169.0,221.1143,221.1143,220.8847,220.9804,12169.0
2023-08-10 13:20:00,231.02,231.02,230.67,230.81,8745.0,220.9708,220.9708,220.636,220.77,8745.0
2023-08-10 13:25:00,230.86,230.94,230.56,230.62,10199.0,220.8178,220.8943,220.5308,220.5882,10199.0
2023-08-10 13:30:00,230.62,230.69,230.43,230.69,15064.0,220.5882,220.6552,220.4065,220.6552,15064.0
2023-08-10 13:35:00,230.67,230.67,230.53,230.63,7446.0,220.636,220.636,220.5021,220.5978,7446.0
2023-08-10 13:40:00,230.6,230.7,230.48,230.66,21233.0,220.5691,220.6647,220.4543,220.6265,21233.0
2023-08-10 13:45:00,230.64,230.97,230.64,230.79,11502.0,220.6073,220.923,220.6073,220.7508,11502.0
2023-08-10 13:50:00,230.79,230.91,230.73,230.79,9498.0,220.7508,220.8656,220.6934,220.7508,9498.0
2023-08-10 13:55:00,230.75,230.77,230.35,230.45,50391.0,220.7126,220.7317,220.33,220.4256,50391.0
2023-08-10 14:00:00,230.48,230.82,230.45,230.65,9991.0,220.4543,220.7795,220.4256,220.6169,9991.0
2023-08-10 14:05:00,230.67,231.01,230.63,230.79,20973.0,220.636,220.9613,220.5978,220.7508,20973.0
2023-08-10 14:10:00,230.87,231.04,230.78,231.0,14505.0,220.8273,220.9899,220.7413,220.9517,14505.0
2023-08-10 14:15:00,231.03,231.19,230.91,230.91,10384.0,220.9804,221.1334,220.8656,220.8656,10384.0
2023-08-10 14:20:00,230.89,230.96,230.8,230.93,7531.0,220.8465,220.9134,220.7604,220.8847,7531.0
2023-08-10 14:25:00,230.94,231.06,230.86,230.91,11038.0,220.8943,221.0091,220.8178,220.8656,11038.0
2023-08-10 14:30:00,230.87,230.93,230.66,230.67,8079.0,220.8273,220.8847,220.6265,220.636,8079.0
2023-08-10 14:35:00,230.67,230.73,230.46,230.72,12085.0,220.636,220.6934,220.4352,220.6839,12085.0
2023-08-10 14:40:00,230.71,230.88,230.59,230.86,15125.0,220.6743,220.8369,220.5595,220.8178,15125.0
2023-08-10 14:45:00,230.86,231.07,230.69,230.96,9442.0,220.8178,221.0186,220.6552,220.9134,9442.0
2023-08-10 14:50:00,230.92,231.08,230.88,230.92,10280.0,220.8752,221.0282,220.8369,220.8752,10280.0
2023-08-10 14:55:00,231.01,231.14,230.93,230.99,8660.0,220.9613,221.0856,220.8847,220.9421,8660.0
2023-08-10 15:00:00,231.0,231.0,230.74,230.74,8391.0,220.9517,220.9517,220.703,220.703,8391.0
2023-08-10 15:05:00,230.72,230.97,230.72,230.93,13370.0,220.6839,220.923,220.6839,220.8847,13370.0
2023-08-10 15:10:00,230.95,231.02,230.85,230.93,14686.0,220.9039,220.9708,220.8082,220.8847,14686.0
2023-08-10 15:15:00,230.93,231.01,230.83,230.84,13457.0,220.8847,220.9613,220.7891,220.7986,13457.0
2023-08-10 15:20:00,230.85,230.97,230.54,230.63,23837.0,220.8082,220.923,220.5117,220.5978,23837.0
2023-08-10 15:25:00,230.58,230.58,230.2,230.31,14508.0,220.55,220.55,220.1865,220.2917,14508.0
2023-08-10 15:30:00,230.28,230.41,230.2,230.21,21269.0,220.263,220.3874,220.1865,220.1961,21269.0
2023-08-10 15:35:00,230.24,230.28,230.07,230.1,30649.0,220.2247,220.263,220.0621,220.0908,30649.0
2023-08-10 15:40:00,230.03,230.14,229.7,229.72,35717.0,220.0239,220.1291,219.7082,219.7274,35717.0
2023-08-10 15:45:00,229.69,229.9,229.62,229.79,42471.0,219.6987,219.8995,219.6317,219.7943,42471.0
2023-08-10 15:50:00,229.76,230.03,229.52,229.78,42911.0,219.7656,220.0239,219.5361,219.7848,42911.0
2023-08-10 15:55:00,229.78,230.37,229.62,230.31,300185.0,219.7848,220.3491,219.6317,220.2917,300185.0
2023-08-11 09:30:00,229.75,230.08,229.28,229.74,24067.0,219.7561,220.0717,219.3065,219.7465,24067.0
2023-08-11 09:35:00,229.81,229.89,229.49,229.75,2845.0,219.8135,219.89,219.5074,219.7561,2845.0
2023-08-11 09:40:00,229.7,229.93,229.45,229.87,8625.0,219.7082,219.9282,219.4691,219.8708,8625.0
2023-08-11 09:45:00,229.87,229.9,229.56,229.81,8717.0,219.8708,219.8995,219.5743,219.8135,8717.0
2023-08-11 09:50:00,229.73,230.09,229.42,229.86,124192.0,219.7369,220.0813,219.4404,219.8613,124192.0
2023-08-11 09:55:00,229.8,229.9,229.62,229.88,9252.0,219.8039,219.8995,219.6317,219.8804,9252.0
2023-08-11 10:00:00,229.92,230.31,229.92,230.26,7603.0,219.9187,220.2917,219.9187,220.2439,7603.0
2023-08-11 10:05:00,230.24,230.24,229.97,230.03,6603.0,220.2247,220.2247,219.9665,220.0239,6603.0
2023-08-11 10:10:00,230.06,230.26,229.81,230.1,17820.0,220.0526,220.2439,219.8135,220.0908,17820.0
2023-08-11 10:15:00,230.09,230.39,229.99,230.39,8919.0,220.0813,220.3682,219.9856,220.3682,8919.0
2023-08-11 10:20:00,230.36,230.54,230.28,230.47,10779.0,220.3395,220.5117,220.263,220.4447,10779.0
2023-08-11 10:25:00,230.47,230.57,230.37,230.51,3050.0,220.4447,220.5404,220.3491,220.483,3050.0
2023-08-11 10:30:00,230.54,230.6,230.44,230.51,11291.0,220.5117,220.5691,220.416,220.483,11291.0
2023-08-11 10:35:00,230.5,230.94,230.44,230.94,9962.0,220.4734,220.8943,220.416,220.8943,9962.0
2023-08-11 10:40:00,230.96,230.99,230.68,230.76,9417.0,220.9134,220.9421,220.6456,220.7221,9417.0
2023-08-11 10:45:00,230.74,230.81,230.55,230.61,17899.0,220.703,220.77,220.5213,220.5787,17899.0
2023-08-11 10:50:00,230.64,230.68,230.42,230.49,13193.0,220.6073,220.6456,220.3969,220.4639,13193.0
2023-08-11 10:55:00,230.54,230.83,230.29,230.35,15163.0,220.5117,220.7891,220.2726,220.33,15163.0
2023-08-11 11:00:00,230.3,230.36,230.25,230.31,8614.0,220.2821,220.3395,220.2343,220.2917,8614.0
2023-08-11 11:05:00,230.31,230.36,230.22,230.33,10316.0,220.2917,220.3395,220.2056,220.3108,10316.0
2023-08-11 11:10:00,230.33,230.33,230.06,230.18,10945.0,220.3108,220.3108,220.0526,220.1674,10945.0
2023-08-11 11:15:00,230.14,230.16,229.94,230.01,15064.0,220.1291,220.1482,219.9378,220.0048,15064.0
2023-08-11 11:20:00,230.0,230.08,229.85,229.94,4681.0,219.9952,220.0717,219.8517,219.9378,4681.0
2023-08-11 11:25:00,229.85,229.99,229.82,229.98,12023.0,219.8517,219.9856,219.823,219.9761,12023.0
2023-08-11 11:30:00,229.91,230.04,229.8,230.02,15163.0,219.9091,220.0334,219.8039,220.0143,15163.0
2023-08-11 11:35:00,230.01,230.03,229.74,229.84,10270.0,220.0048,220.0239,219.7465,219.8421,10270.0
2023-08-11 11:40:00,229.82,230.08,229.79,230.08,10504.0,219.823,220.0717,219.7943,220.0717,10504.0
2023-08-11 11:45:00,230.1,230.14,229.86,229.87,5990.0,220.0908,220.1291,219.8613,219.8708,5990.0
2023-08-11 11:50:00,229.92,229.92,229.63,229.76,9499.0,219.9187,219.9187,219.6413,219.7656,9499.0
2023-08-11 11:55:00,229.72,230.1,229.69,230.08,7907.0,219.7274,220.0908,219.6987,220.0717,7907.0
2023-08-11 12:00:00,230.09,230.11,229.79,229.89,4466.0,220.0813,220.1004,219.7943,219.89,4466.0
2023-08-11 12:05:00,229.84,229.94,229.67,229.67,6949.0,219.8421,219.9378,219.6795,219.6795,6949.0
2023-08-11 12:10:00,229.64,229.82,229.63,229.72,7131.0,219.6508,219.823,219.6413,219.7274,7131.0
2023-08-11 12:15:00,229.76,229.9,229.75,229.79,5810.0,219.7656,219.8995,219.7561,219.7943,5810.0
2023-08-11 12:20:00,229.76,230.1,229.76,229.92,13120.0,219.7656,220.0908,219.7656,219.9187,13120.0
2023-08-11 12:25:00,229.92,229.96,229.65,229.8,11093.0,219.9187,219.9569,219.6604,219.8039,11093.0
2023-08-11 12:30:00,229.79,230.04,229.79,230.04,10503.0,219.7943,220.0334,219.7943,220.0334,10503.0
2023-08-11 12:35:00,230.0,230.0,229.82,229.92,22850.0,219.9952,219.9952,219.823,219.9187,22850.0
2023-08-11 12:40:00,229.92,230.0,229.87,229.9,8344.0,219.9187,219.9952,219.8708,219.8995,8344.0
2023-08-11 12:45:00,229.93,230.06,229.76,230.04,10031.0,219.9282,220.0526,219.7656,220.0334,10031.0
2023-08-11 12:50:00,230.01,230.03,229.88,229.91,7565.0,220.0048,220.0239,219.8804,219.9091,7565.0
2023-08-11 12:55:00,229.9,230.01,229.73,229.82,6797.0,219.8995,220.0048,219.7369,219.823,6797.0
2023-08-11 13:00:00,229.86,229.98,229.81,229.96,12553.0,219.8613,219.9761,219.8135,219.9569,12553.0
2023-08-11 13:05:00,229.89,230.0,229.77,230.0,22719.0,219.89,219.9952,219.7752,219.9952,22719.0
2023-08-11 13:10:00,230.0,230.08,229.99,230.07,4723.0,219.9952,220.0717,219.9856,220.0621,4723.0
2023-08-11 13:15:00,230.05,230.14,230.02,230.1,9400.0,220.043,220.1291,220.0143,220.0908,9400.0
2023-08-11 13:20:00,230.05,230.26,230.05,230.22,13726.0,220.043,220.2439,220.043,220.2056,13726.0
2023-08-11 13:25:00,230.19,230.44,230.18,230.26,10183.0,220.1769,220.416,220.1674,220.2439,10183.0
2023-08-11 13:30:00,230.32,230.43,230.22,230.3,10899.0,220.3013,220.4065,220.2056,220.2821,10899.0
2023-08-11 13:35:00,230.32,230.36,230.06,230.23,9321.0,220.3013,220.3395,220.0526,220.2152,9321.0
2023-08-11 13:40:00,230.23,230.3,230.07,230.11,6098.0,220.2152,220.2821,220.0621,220.1004,6098.0
2023-08-11 13:45:00,230.11,230.17,229.91,230.01,7954.0,220.1004,220.1578,219.9091,220.0048,7954.0
2023-08-11 13:50:00,229.96,230.07,229.9,229.9,14007.0,219.9569,220.0621,219.8995,219.8995,14007.0
2023-08-11 13:55:00,229.84,229.91,229.72,229.87,7066.0,219.8421,219.9091,219.7274,219.8708,7066.0
2023-08-11 14:00:00,229.9,230.03,229.79,229.99,16970.0,219.8995,220.0239,219.7943,219.9856,16970.0
2023-08-11 14:05:00,229.99,230.1,229.98,230.0,6318.0,219.9856,220.0908,219.9761,219.9952,6318.0
2023-08-11 14:10:00,230.05,230.09,229.96,230.01,9550.0,220.043,220.0813,219.9569,220.0048,9550.0
2023-08-11 14:15:00,229.99,230.2,229.98,230.13,8382.0,219.9856,220.1865,219.9761,220.1195,8382.0
2023-08-11 14:20:00,230.12,230.24,230.02,230.24,8525.0,220.11,220.2247,220.0143,220.2247,8525.0
2023-08-11 14:25:00,230.26,230.34,230.12,230.19,6804.0,220.2439,220.3204,220.11,220.1769,6804.0
2023-08-11 14:30:00,230.16,230.26,230.1,230.17,10393.0,220.1482,220.2439,220.0908,220.1578,10393.0
2023-08-11 14:35:00,230.13,230.15,230.02,230.1,14543.0,220.1195,220.1387,220.0143,220.0908,14543.0
2023-08-11 14:40:00,230.13,230.15,229.96,229.99,6500.0,220.1195,220.1387,219.9569,219.9856,6500.0
2023-08-11 14:45:00,230.0,230.16,229.98,230.12,9394.0,219.9952,220.1482,219.9761,220.11,9394.0
2023-08-11 14:50:00,230.06,230.21,230.05,230.1,4543.0,220.0526,220.1961,220.043,220.0908,4543.0
2023-08-11 14:55:00,230.13,230.22,229.89,229.9,10075.0,220.1195,220.2056,219.89,219.8995,10075.0
2023-08-11 15:00:00,229.9,229.9,229.67,229.79,6681.0,219.8995,219.8995,219.6795,219.7943,6681.0
2023-08-11 15:05:00,229.77,230.05,229.77,229.82,24427.0,219.7752,220.043,219.7752,219.823,24427.0
2023-08-11 15:10:00,229.78,229.89,229.52,229.88,15696.0,219.7848,219.89,219.5361,219.8804,15696.0
2023-08-11 15:15:00,229.89,229.92,229.65,229.65,19347.0,219.89,219.9187,219.6604,219.6604,19347.0
2023-08-11 15:20:00,229.73,230.04,229.69,230.02,13462.0,219.7369,220.0334,219.6987,220.0143,13462.0
2023-08-11 15:25:00,230.0,230.17,229.96,229.99,10266.0,219.9952,220.1578,219.9569,219.9856,10266.0
2023-08-11 15:30:00,229.96,230.12,229.91,229.93,12681.0,219.9569,220.11,219.9091,219.9282,12681.0
2023-08-11 15:35:00,229.97,230.02,229.65,229.7,6778.0,219.9665,220.0143,219.6604,219.7082,6778.0
2023-08-11 15:40:00,229.69,229.76,229.62,229.71,15537.0,219.6987,219.7656,219.6317,219.7178,15537.0
2023-08-11 15:45:00,229.7,229.74,229.53,229.7,28423.0,219.7082,219.7465,219.5456,219.7082,28423.0
2023-08-11 15:50:00,229.69,229.9,229.44,229.79,61074.0,219.6987,219.8995,219.4595,219.7943,61074.0
2023-08-11 15:55:00,229.76,229.77,229.37,229.49,188621.0,219.7656,219.7752,219.3926,219.5074,188621.0
2023-08-14 09:30:00,228.67,229.17,228.27,228.82,28225.0,218.723,219.2013,218.3404,218.8665,28225.0
2023-08-14 09:35:00,229.0,229.21,228.86,229.06,6096.0,219.0387,219.2396,218.9048,219.0961,6096.0
2023-08-14 09:40:00,229.17,229.17,228.63,228.71,10683.0,219.2013,219.2013,218.6848,218.7613,10683.0
2023-08-14 09:45:00,228.62,228.87,228.25,228.68,18582.0,218.6752,218.9143,218.3213,218.7326,18582.0
2023-08-14 09:50:00,228.65,229.03,228.6,228.78,26045.0,218.7039,219.0674,218.6561,218.8283,26045.0
2023-08-14 09:55:00,228.6,228.78,228.46,228.62,5759.0,218.6561,218.8283,218.5222,218.6752,5759.0
2023-08-14 10:00:00,228.53,228.91,228.53,228.91,10236.0,218.5891,218.9526,218.5891,218.9526,10236.0
2023-08-14 10:05:00,228.9,228.92,228.64,228.86,6143.0,218.943,218.9622,218.6943,218.9048,6143.0
2023-08-14 10:10:00,228.71,228.75,228.54,228.63,15801.0,218.7613,218.7996,218.5987,218.6848,15801.0
2023-08-14 10:15:00,228.71,228.84,228.67,228.8,3807.0,218.7613,218.8856,218.723,218.8474,3807.0
2023-08-14 10:20:00,228.8,228.86,228.69,228.73,13923.0,218.8474,218.9048,218.7422,218.7804,13923.0
2023-08-14 10:25:00,228.77,229.05,228.77,229.01,7906.0,218.8187,219.0865,218.8187,219.0483,7906.0
2023-08-14 10:30:00,228.99,229.07,228.85,229.01,7967.0,219.0291,219.1056,218.8952,219.0483,7967.0
2023-08-14 10:35:00,229.03,229.09,228.82,228.94,24582.0,219.0674,219.1248,218.8665,218.9813,24582.0
2023-08-14 10:40:00,228.89,229.11,228.85,228.93,7188.0,218.9335,219.1439,218.8952,218.9717,7188.0
2023-08-14 10:45:00,228.94,229.04,228.85,229.02,37330.0,218.9813,219.0769,218.8952,219.0578,37330.0
2023-08-14 10:50:00,229.05,229.21,228.99,229.09,9563.0,219.0865,219.2396,219.0291,219.1248,9563.0
2023-08-14 10:55:00,229.08,229.19,228.98,229.16,7811.0,219.1152,219.2204,219.0196,219.1917,7811.0
2023-08-14 11:00:00,229.18,229.18,228.93,228.93,9208.0,219.2109,219.2109,218.9717,218.9717,9208.0
2023-08-14 11:05:00,228.96,229.17,228.94,229.01,11591.0,219.0004,219.2013,218.9813,219.0483,11591.0
2023-08-14 11:10:00,229.01,229.18,228.98,228.98,4411.0,219.0483,219.2109,219.0196,219.0196,4411.0
2023-08-14 11:15:00,229.01,229.26,229.0,229.19,7348.0,219.0483,219.2874,219.0387,219.2204,7348.0
2023-08-14 11:20:00,229.19,229.36,229.13,229.28,4595.0,219.2204,219.383,219.163,219.3065,4595.0
2023-08-14 11:25:00,229.28,229.67,229.2,229.38,24618.0,219.3065,219.6795,219.23,219.4022,24618.0
2023-08-14 11:30:00,229.43,229.59,229.34,229.46,4648.0,219.45,219.603,219.3639,219.4787,4648.0
2023-08-14 11:35:00,229.54,229.75,229.43,229.68,9251.0,219.5552,219.7561,219.45,219.6891,9251.0
2023-08-14 11:40:00,229.64,229.78,229.56,229.67,6269.0,219.6508,219.7848,219.5743,219.6795,6269.0
2023-08-14 11:45:00,229.67,229.71,229.49,229.7,5859.0,219.6795,219.7178,219.5074,219.7082,5859.0
2023-08-14 11:50:00,229.72,229.79,229.57,229.78,4570.0,219.7274,219.7943,219.5839,219.7848,4570.0
2023-08-14 11:55:00,229.78,229.84,229.63,229.69,5753.0,219.7848,219.8421,219.6413,219.6987,5753.0
2023-08-14 12:00:00,229.68,229.85,229.61,229.85,9297.0,219.6891,219.8517,219.6222,219.8517,9297.0
2023-08-14 12:05:00,229.87,229.99,229.78,229.81,12102.0,219.8708,219.9856,219.7848,219.8135,12102.0
2023-08-14 12:10:00,229.88,229.93,229.7,229.78,7243.0,219.8804,219.9282,219.7082,219.7848,7243.0
2023-08-14 12:15:00,229.79,229.86,229.74,229.84,9090.0,219.7943,219.8613,219.7465,219.8421,9090.0
2023-08-14 12:20:00,229.84,229.89,229.61,229.7,8856.0,219.8421,219.89,219.6222,219.7082,8856.0
2023-08-14 12:25:00,229.67,229.79,229.67,229.71,3304.0,219.6795,219.7943,219.6795,219.7178,3304.0
2023-08-14 12:30:00,229.7,229.84,229.68,229.81,14600.0,219.7082,219.8421,219.6891,219.8135,14600.0
2023-08-14 12:35:00,229.79,229.93,229.75,229.78,7825.0,219.7943,219.9282,219.7561,219.7848,7825.0
2023-08-14 12:40:00,229.8,229.91,229.8,229.83,3469.0,219.8039,219.9091,219.8039,219.8326,3469.0
2023-08-14 12:45:00,229.9,229.92,229.8,229.85,5752.0,219.8995,219.9187,219.8039,219.8517,5752.0
2023-08-14 12:50:00,229.87,229.89,229.75,229.81,9596.0,219.8708,219.89,219.7561,219.8135,9596.0
2023-08-14 12:55:00,229.81,229.86,229.46,229.47,11198.0,219.8135,219.8613,219.4787,219.4882,11198.0
2023-08-14 13:00:00,229.46,229.48,229.39,229.4,2152.0,219.4787,219.4978,219.4117,219.4213,2152.0
2023-08-14 13:05:00,229.39,229.73,229.39,229.69,15955.0,219.4117,219.7369,219.4117,219.6987,15955.0
2023-08-14 13:10:00,229.65,229.73,229.58,229.71,8207.0,219.6604,219.7369,219.5935,219.7178,8207.0
2023-08-14 13:15:00,229.71,229.78,229.65,229.71,9817.0,219.7178,219.7848,219.6604,219.7178,9817.0
2023-08-14 13:20:00,229.7,229.72,229.58,229.6,1715.0,219.7082,219.7274,219.5935,219.6126,1715.0
2023-08-14 13:25:00,229.61,229.69,229.53,229.68,22139.0,219.6222,219.6987,219.5456,219.6891,22139.0
2023-08-14 13:30:00,229.73,229.73,229.63,229.7,6587.0,219.7369,219.7369,219.6413,219.7082,6587.0
2023-08-14 13:35:00,229.73,229.88,229.62,229.63,9029.0,219.7369,219.8804,219.6317,219.6413,9029.0
2023-08-14 13:40:00,229.62,229.83,229.56,229.79,6168.0,219.6317,219.8326,219.5743,219.7943,6168.0
2023-08-14 13:45:00,229.79,229.89,229.63,229.67,7437.0,219.7943,219.89,219.6413,219.6795,7437.0
2023-08-14 13:50:00,229.68,229.77,229.6,229.63,12321.0,219.6891,219.7752,219.6126,219.6413,12321.0
2023-08-14 13:55:00,229.67,229.71,229.55,229.69,4323.0,219.6795,219.7178,219.5648,219.6987,4323.0
2023-08-14 14:00:00,229.75,229.8,229.65,229.69,7464.0,219.7561,219.8039,219.6604,219.6987,7464.0
2023-08-14 14:05:00,229.68,229.79,229.63,229.78,9477.0,219.6891,219.7943,219.6413,219.7848,9477.0
2023-08-14 14:10:00,229.68,229.86,229.68,229.7,2890.0,219.6891,219.8613,219.6891,219.7082,2890.0
2023-08-14 14:15:00,229.72,229.77,229.67,229.68,2203.0,219.7274,219.7752,219.6795,219.6891,2203.0
2023-08-14 14:20:00,229.68,229.82,229.6,229.6,9894.0,219.6891,219.823,219.6126,219.6126,9894.0
2023-08-14 14:25:00,229.66,229.78,229.61,229.77,12992.0,219.67,219.7848,219.6222,219.7752,12992.0
2023-08-14 14:30:00,229.7,229.79,229.57,229.65,16527.0,219.7082,219.7943,219.5839,219.6604,16527.0
2023-08-14 14:35:00,229.74,229.74,229.59,229.61,6502.0,219.7465,219.7465,219.603,219.6222,6502.0
2023-08-14 14:40:00,229.61,229.7,229.52,229.54,6548.0,219.6222,219.7082,219.5361,219.5552,6548.0
2023-08-14 14:45:00,229.51,229.64,229.5,229.59,3694.0,219.5265,219.6508,219.5169,219.603,3694.0
2023-08-14 14:50:00,229.54,229.61,229.48,229.49,5016.0,219.5552,219.6222,219.4978,219.5074,5016.0
2023-08-14 14:55:00,229.47,229.78,229.46,229.74,12746.0,219.4882,219.7848,219.4787,219.7465,12746.0
2023-08-14 15:00:00,229.75,229.75,229.55,229.59,7336.0,219.7561,219.7561,219.5648,219.603,7336.0
2023-08-14 15:05:00,229.64,229.65,229.46,229.47,15590.0,219.6508,219.6604,219.4787,219.4882,15590.0
2023-08-14 15:10:00,229.45,229.72,229.43,229.72,14177.0,219.4691,219.7274,219.45,219.7274,14177.0
2023-08-14 15:15:00,229.7,229.74,229.6,229.66,20226.0,219.7082,219.7465,219.6126,219.67,20226.0
2023-08-14 15:20:00,229.66,229.72,229.62,229.66,16484.0,219.67,219.7274,219.6317,219.67,16484.0
2023-08-14 15:25:00,229.66,229.7,229.57,229.59,24823.0,219.67,219.7082,219.5839,219.603,24823.0
2023-08-14 15:30:00,229.58,229.58,229.34,229.34,34454.0,219.5935,219.5935,219.3639,219.3639,34454.0
2023-08-14 15:35:00,229.36,229.4,229.27,229.29,11570.0,219.383,219.4213,219.2969,219.3161,11570.0
2023-08-14 15:40:00,229.28,229.45,229.26,229.39,15310.0,219.3065,219.4691,219.2874,219.4117,15310.0
2023-08-14 15:45:00,229.42,229.52,229.37,229.37,20396.0,219.4404,219.5361,219.3926,219.3926,20396.0
2023-08-14 15:50:00,229.37,229.44,229.13,229.36,49062.0,219.3926,219.4595,219.163,219.383,49062.0
2023-08-14 15:55:00,229.43,229.81,229.32,229.81,114688.0,219.45,219.8135,219.3448,219.8135,114688.0
2023-08-15 09:30:00,228.84,229.12,227.4,227.85,41630.0,218.8856,219.1535,217.5083,217.9387,41630.0
2023-08-15 09:35:00,227.83,228.29,227.49,228.29,41631.0,217.9196,218.3596,217.5944,218.3596,41631.0
2023-08-15 09:40:00,228.25,228.39,227.68,228.14,6534.0,218.3213,218.4552,217.7761,218.2161,6534.0
2023-08-15 09:45:00,228.09,228.24,227.96,227.97,2898.0,218.1683,218.3117,218.0439,218.0535,2898.0
2023-08-15 09:50:00,227.98,228.14,227.88,228.14,14209.0,218.0631,218.2161,217.9674,218.2161,14209.0
2023-08-15 09:55:00,228.13,228.13,227.63,227.96,5108.0,218.2065,218.2065,217.7283,218.0439,5108.0
2023-08-15 10:00:00,227.8,228.04,227.63,227.95,8687.0,217.8909,218.1204,217.7283,218.0344,8687.0
2023-08-15 10:05:00,227.94,228.26,227.78,227.95,15005.0,218.0248,218.3309,217.8718,218.0344,15005.0
2023-08-15 10:10:00,227.98,227.98,227.5,227.9,19441.0,218.0631,218.0631,217.6039,217.9865,19441.0
2023-08-15 10:15:00,227.9,227.9,227.73,227.75,5439.0,217.9865,217.9865,217.8239,217.8431,5439.0
2023-08-15 10:20:00,227.85,227.96,227.68,227.69,15160.0,217.9387,218.0439,217.7761,217.7857,15160.0
2023-08-15 10:25:00,227.67,227.75,227.46,227.53,12839.0,217.7665,217.8431,217.5657,217.6326,12839.0
2023-08-15 10:30:00,227.53,227.86,227.53,227.81,14623.0,217.6326,217.9483,217.6326,217.9005,14623.0
2023-08-15 10:35:00,227.76,227.76,227.32,227.34,7026.0,217.8526,217.8526,217.4318,217.4509,7026.0
2023-08-15 10:40:00,227.46,227.77,227.46,227.75,6119.0,217.5657,217.8622,217.5657,217.8431,6119.0
2023-08-15 10:45:00,227.76,227.9,227.6,227.66,17505.0,217.8526,217.9865,217.6996,217.757,17505.0
2023-08-15 10:50:00,227.6,227.8,227.51,227.69,12266.0,217.6996,217.8909,217.6135,217.7857,12266.0
2023-08-15 10:55:00,227.7,227.7,227.21,227.5,5550.0,217.7952,217.7952,217.3266,217.6039,5550.0
2023-08-15 11:00:00,227.44,227.73,227.2,227.36,20711.0,217.5465,217.8239,217.317,217.47,20711.0
2023-08-15 11:05:00,227.37,227.42,227.22,227.34,20269.0,217.4796,217.5274,217.3361,217.4509,20269.0
2023-08-15 11:10:00,227.22,227.35,227.19,227.3,4918.0,217.3361,217.4605,217.3074,217.4126,4918.0
2023-08-15 11:15:00,227.4,227.4,227.28,227.35,10805.0,217.5083,217.5083,217.3935,217.4605,10805.0
2023-08-15 11:20:00,227.4,227.4,227.01,227.16,15291.0,217.5083,217.5083,217.1353,217.2787,15291.0
2023-08-15 11:25:00,227.17,227.32,227.07,227.14,12190.0,217.2883,217.4318,217.1926,217.2596,12190.0
2023-08-15 11:30:00,227.14,227.19,227.04,227.15,15406.0,217.2596,217.3074,217.1639,217.2692,15406.0
2023-08-15 11:35:00,227.18,227.29,227.1,227.24,5125.0,217.2979,217.4031,217.2213,217.3552,5125.0
2023-08-15 11:40:00,227.24,227.24,226.85,227.08,4539.0,217.3552,217.3552,216.9822,217.2022,4539.0
2023-08-15 11:45:00,227.06,227.28,226.92,227.28,6004.0,217.1831,217.3935,217.0492,217.3935,6004.0
2023-08-15 11:50:00,227.28,227.33,227.18,227.22,31098.0,217.3935,217.4413,217.2979,217.3361,31098.0
2023-08-15 11:55:00,227.26,227.3,227.12,227.15,6116.0,217.3744,217.4126,217.2405,217.2692,6116.0
2023-08-15 12:00:00,227.08,227.26,226.91,226.91,10797.0,217.2022,217.3744,217.0396,217.0396,10797.0
2023-08-15 12:05:00,226.9,227.01,226.83,226.83,4551.0,217.03,217.1353,216.9631,216.9631,4551.0
2023-08-15 12:10:00,226.75,226.83,226.56,226.71,14273.0,216.8866,216.9631,216.7048,216.8483,14273.0
2023-08-15 12:15:00,226.67,226.73,226.51,226.58,7127.0,216.81,216.8674,216.657,216.724,7127.0
2023-08-15 12:20:00,226.69,226.75,226.59,226.69,2915.0,216.8292,216.8866,216.7335,216.8292,2915.0
2023-08-15 12:25:00,226.66,226.68,226.37,226.37,8926.0,216.8005,216.8196,216.5231,216.5231,8926.0
2023-08-15 12:30:00,226.44,226.48,226.11,226.3,7203.0,216.59,216.6283,216.2744,216.4561,7203.0
2023-08-15 12:35:00,226.3,226.47,226.22,226.26,6208.0,216.4561,216.6187,216.3796,216.4179,6208.0
2023-08-15 12:40:00,226.2,226.26,225.89,226.17,6462.0,216.3605,216.4179,216.064,216.3318,6462.0
2023-08-15 12:45:00,226.2,226.28,226.0,226.17,21569.0,216.3605,216.437,216.1692,216.3318,21569.0
2023-08-15 12:50:00,226.12,226.24,226.02,226.1,13190.0,216.284,216.3987,216.1883,216.2648,13190.0
2023-08-15 12:55:00,226.09,226.12,226.0,226.09,6664.0,216.2553,216.284,216.1692,216.2553,6664.0
2023-08-15 13:00:00,226.06,226.25,226.02,226.11,9451.0,216.2266,216.4083,216.1883,216.2744,9451.0
2023-08-15 13:05:00,226.08,226.13,226.0,226.08,4909.0,216.2457,216.2935,216.1692,216.2457,4909.0
2023-08-15 13:10:00,226.04,226.24,226.04,226.24,12032.0,216.2074,216.3987,216.2074,216.3987,12032.0
2023-08-15 13:15:00,226.19,226.32,226.17,226.25,6919.0,216.3509,216.4753,216.3318,216.4083,6919.0
2023-08-15 13:20:00,226.2,226.35,226.19,226.34,5147.0,216.3605,216.504,216.3509,216.4944,5147.0
2023-08-15 13:25:00,226.37,226.42,226.26,226.26,3672.0,216.5231,216.5709,216.4179,216.4179,3672.0
2023-08-15 13:30:00,226.3,226.33,226.2,226.24,9497.0,216.4561,216.4848,216.3605,216.3987,9497.0
2023-08-15 13:35:00,226.24,226.26,226.09,226.19,6052.0,216.3987,216.4179,216.2553,216.3509,6052.0
2023-08-15 13:40:00,226.18,226.2,226.04,226.17,18073.0,216.3414,216.3605,216.2074,216.3318,18073.0
2023-08-15 13:45:00,226.17,226.41,226.13,226.22,20012.0,216.3318,216.5613,216.2935,216.3796,20012.0
2023-08-15 13:50:00,226.25,226.26,226.0,226.19,10482.0,216.4083,216.4179,216.1692,216.3509,10482.0
2023-08-15 13:55:00,226.19,226.36,226.14,226.35,8054.0,216.3509,216.5135,216.3031,216.504,8054.0
2023-08-15 14:00:00,226.33,226.4,226.29,226.34,12187.0,216.4848,216.5518,216.4466,216.4944,12187.0
2023-08-15 14:05:00,226.3,226.42,226.26,226.38,8142.0,216.4561,216.5709,216.4179,216.5327,8142.0
2023-08-15 14:10:00,226.38,226.48,226.36,226.39,6976.0,216.5327,216.6283,216.5135,216.5422,6976.0
2023-08-15 14:15:00,226.39,226.46,226.12,226.16,14948.0,216.5422,216.6092,216.284,216.3222,14948.0
2023-08-15 14:20:00,226.11,226.18,226.03,226.05,8768.0,216.2744,216.3414,216.1979,216.217,8768.0
2023-08-15 14:25:00,226.06,226.13,226.0,226.04,8373.0,216.2266,216.2935,216.1692,216.2074,8373.0
2023-08-15 14:30:00,226.09,226.23,226.08,226.19,11089.0,216.2553,216.3892,216.2457,216.3509,11089.0
2023-08-15 14:35:00,226.16,226.21,226.07,226.17,10194.0,216.3222,216.37,216.2361,216.3318,10194.0
2023-08-15 14:40:00,226.11,226.21,226.11,226.15,4532.0,216.2744,216.37,216.2744,216.3127,4532.0
2023-08-15 14:45:00,226.15,226.19,226.02,226.08,7950.0,216.3127,216.3509,216.1883,216.2457,7950.0
2023-08-15 14:50:00,226.08,226.19,226.0,226.11,8374.0,216.2457,216.3509,216.1692,216.2744,8374.0
2023-08-15 14:55:00,226.13,226.2,226.07,226.14,9057.0,216.2935,216.3605,216.2361,216.3031,9057.0
2023-08-15 15:00:00,226.12,226.18,226.0,226.08,8427.0,216.284,216.3414,216.1692,216.2457,8427.0
2023-08-15 15:05:00,226.06,226.13,226.0,226.1,11210.0,216.2266,216.2935,216.1692,216.2648,11210.0
2023-08-15 15:10:00,226.1,226.17,226.07,226.16,7710.0,216.2648,216.3318,216.2361,216.3222,7710.0
2023-08-15 15:15:00,226.12,226.2,226.05,226.17,11494.0,216.284,216.3605,216.217,216.3318,11494.0
2023-08-15 15:20:00,226.16,226.16,226.04,226.06,11156.0,216.3222,216.3222,216.2074,216.2266,11156.0
2023-08-15 15:25:00,226.06,226.1,225.87,225.89,35122.0,216.2266,216.2648,216.0448,216.064,35122.0
2023-08-15 15:30:00,225.89,226.07,225.8,225.95,47822.0,216.064,216.2361,215.9779,216.1214,47822.0
2023-08-15 15:35:00,225.97,226.06,225.88,226.05,24901.0,216.1405,216.2266,216.0544,216.217,24901.0
2023-08-15 15:40:00,226.05,226.09,225.9,225.91,34200.0,216.217,216.2553,216.0735,216.0831,34200.0
2023-08-15 15:45:00,225.88,226.14,225.88,226.02,43170.0,216.0544,216.3031,216.0544,216.1883,43170.0
2023-08-15 15:50:00,226.0,226.07,225.65,225.88,59732.0,216.1692,216.2361,215.8344,216.0544,59732.0
2023-08-15 15:55:00,225.84,225.88,225.46,225.54,187639.0,216.0161,216.0544,215.6527,215.7292,187639.0
2023-08-16 09:30:00,225.35,225.79,225.0,225.78,42086.0,215.5475,215.9683,215.2127,215.9588,42086.0
2023-08-16 09:35:00,225.73,226.15,225.45,225.82,63902.0,215.9109,216.3127,215.6431,215.997,63902.0
2023-08-16 09:40:00,225.76,226.02,225.55,225.99,15838.0,215.9396,216.1883,215.7388,216.1596,15838.0
2023-08-16 09:45:00,226.05,226.16,225.71,225.71,8433.0,216.217,216.3222,215.8918,215.8918,8433.0
2023-08-16 09:50:00,225.65,225.94,225.49,225.7,5617.0,215.8344,216.1118,215.6814,215.8822,5617.0
2023-08-16 09:55:00,225.69,225.73,225.28,225.34,23640.0,215.8727,215.9109,215.4805,215.5379,23640.0
2023-08-16 10:00:00,225.31,225.52,225.06,225.46,27534.0,215.5092,215.7101,215.2701,215.6527,27534.0
2023-08-16 10:05:00,225.43,225.73,225.33,225.54,14396.0,215.624,215.9109,215.5283,215.7292,14396.0
2023-08-16 10:10:00,225.6,225.65,224.94,224.98,12416.0,215.7866,215.8344,215.1553,215.1936,12416.0
2023-08-16 10:15:00,224.98,225.39,224.95,225.24,10806.0,215.1936,215.5857,215.1649,215.4422,10806.0
2023-08-16 10:20:00,225.34,225.35,224.85,225.09,3123.0,215.5379,215.5475,215.0692,215.2988,3123.0
2023-08-16 10:25:00,225.05,225.29,224.99,225.29,5994.0,215.2605,215.4901,215.2031,215.4901,5994.0
2023-08-16 10:30:00,225.19,225.28,224.94,225.28,26137.0,215.3944,215.4805,215.1553,215.4805,26137.0
2023-08-16 10:35:00,225.21,225.38,225.05,225.21,12846.0,215.4135,215.5762,215.2605,215.4135,12846.0
2023-08-16 10:40:00,225.21,225.27,224.92,225.18,3614.0,215.4135,215.4709,215.1362,215.3849,3614.0
2023-08-16 10:45:00,225.2,225.2,224.96,225.01,2829.0,215.404,215.404,215.1744,215.2222,2829.0
2023-08-16 10:50:00,225.1,225.31,225.1,225.31,2451.0,215.3083,215.5092,215.3083,215.5092,2451.0
2023-08-16 10:55:00,225.29,225.44,225.1,225.43,3695.0,215.4901,215.6335,215.3083,215.624,3695.0
2023-08-16 11:00:00,225.44,225.45,225.2,225.26,6781.0,215.6335,215.6431,215.404,215.4614,6781.0
2023-08-16 11:05:00,225.26,225.28,224.97,225.18,13720.0,215.4614,215.4805,215.184,215.3849,13720.0
2023-08-16 11:10:00,225.09,225.09,224.78,224.83,17330.0,215.2988,215.2988,215.0023,215.0501,17330.0
2023-08-16 11:15:00,224.78,224.79,224.42,224.42,7395.0,215.0023,215.0118,214.6579,214.6579,7395.0
2023-08-16 11:20:00,224.42,224.69,224.34,224.55,25835.0,214.6579,214.9162,214.5814,214.7823,25835.0
2023-08-16 11:25:00,224.59,224.69,224.34,224.52,17404.0,214.8205,214.9162,214.5814,214.7536,17404.0
2023-08-16 11:30:00,224.53,224.75,224.42,224.62,5729.0,214.7631,214.9736,214.6579,214.8492,5729.0
2023-08-16 11:35:00,224.67,224.77,224.45,224.54,3741.0,214.897,214.9927,214.6866,214.7727,3741.0
2023-08-16 11:40:00,224.51,224.55,224.24,224.28,22270.0,214.744,214.7823,214.4857,214.524,22270.0
2023-08-16 11:45:00,224.27,224.33,224.12,224.33,28005.0,214.5144,214.5718,214.371,214.5718,28005.0
2023-08-16 11:50:00,224.33,224.57,224.26,224.45,13051.0,214.5718,214.8014,214.5049,214.6866,13051.0
2023-08-16 11:55:00,224.44,224.55,224.36,224.52,8090.0,214.677,214.7823,214.6005,214.7536,8090.0
2023-08-16 12:00:00,224.47,224.64,224.47,224.52,35976.0,214.7057,214.8683,214.7057,214.7536,35976.0
2023-08-16 12:05:00,224.53,224.64,224.42,224.47,7186.0,214.7631,214.8683,214.6579,214.7057,7186.0
2023-08-16 12:10:00,224.47,224.52,224.36,224.37,2940.0,214.7057,214.7536,214.6005,214.6101,2940.0
2023-08-16 12:15:00,224.41,224.66,224.3,224.64,8460.0,214.6483,214.8875,214.5431,214.8683,8460.0
2023-08-16 12:20:00,224.73,224.82,224.62,224.78,4784.0,214.9544,215.0405,214.8492,215.0023,4784.0
2023-08-16 12:25:00,224.78,224.79,224.53,224.61,3662.0,215.0023,215.0118,214.7631,214.8396,3662.0
2023-08-16 12:30:00,224.57,224.71,224.57,224.63,3803.0,214.8014,214.9353,214.8014,214.8588,3803.0
2023-08-16 12:35:00,224.67,224.74,224.61,224.62,3556.0,214.897,214.964,214.8396,214.8492,3556.0
2023-08-16 12:40:00,224.65,224.69,224.46,224.47,14110.0,214.8779,214.9162,214.6962,214.7057,14110.0
2023-08-16 12:45:00,224.46,224.57,224.4,224.4,5918.0,214.6962,214.8014,214.6388,214.6388,5918.0
2023-08-16 12:50:00,224.32,224.56,224.25,224.51,12284.0,214.5623,214.7918,214.4953,214.744,12284.0
2023-08-16 12:55:00,224.55,224.66,224.52,224.58,4794.0,214.7823,214.8875,214.7536,214.811,4794.0
2023-08-16 13:00:00,224.56,224.69,224.56,224.56,5966.0,214.7918,214.9162,214.7918,214.7918,5966.0
2023-08-16 13:05:00,224.52,224.55,224.25,224.28,7839.0,214.7536,214.7823,214.4953,214.524,7839.0
2023-08-16 13:10:00,224.33,224.54,224.32,224.52,9050.0,214.5718,214.7727,214.5623,214.7536,9050.0
2023-08-16 13:15:00,224.52,224.54,224.37,224.37,5446.0,214.7536,214.7727,214.6101,214.6101,5446.0
2023-08-16 13:20:00,224.37,224.52,224.32,224.5,7140.0,214.6101,214.7536,214.5623,214.7344,7140.0
2023-08-16 13:25:00,224.48,224.55,224.45,224.5,6413.0,214.7153,214.7823,214.6866,214.7344,6413.0
2023-08-16 13:30:00,224.47,224.66,224.38,224.66,15094.0,214.7057,214.8875,214.6197,214.8875,15094.0
2023-08-16 13:35:00,224.69,225.0,224.68,224.97,5304.0,214.9162,215.2127,214.9066,215.184,5304.0
2023-08-16 13:40:00,224.96,225.05,224.85,225.04,5429.0,215.1744,215.2605,215.0692,215.2509,5429.0
2023-08-16 13:45:00,225.04,225.18,224.97,224.97,6230.0,215.2509,215.3849,215.184,215.184,6230.0
2023-08-16 13:50:00,225.0,225.11,224.96,225.05,4557.0,215.2127,215.3179,215.1744,215.2605,4557.0
2023-08-16 13:55:00,225.03,225.18,225.01,225.02,6323.0,215.2414,215.3849,215.2222,215.2318,6323.0
2023-08-16 14:00:00,224.93,224.94,224.54,224.54,22400.0,215.1457,215.1553,214.7727,214.7727,22400.0
2023-08-16 14:05:00,224.58,224.72,224.57,224.68,4890.0,214.811,214.9449,214.8014,214.9066,4890.0
2023-08-16 14:10:00,224.65,224.69,224.47,224.5,7291.0,214.8779,214.9162,214.7057,214.7344,7291.0
2023-08-16 14:15:00,224.5,224.86,224.5,224.79,4811.0,214.7344,215.0788,214.7344,215.0118,4811.0
2023-08-16 14:20:00,224.84,224.95,224.76,224.89,5239.0,215.0596,215.1649,214.9831,215.1075,5239.0
2023-08-16 14:25:00,224.89,225.01,224.75,224.91,5745.0,215.1075,215.2222,214.9736,215.1266,5745.0
2023-08-16 14:30:00,224.93,225.13,224.9,225.07,37015.0,215.1457,215.337,215.117,215.2796,37015.0
2023-08-16 14:35:00,225.06,225.06,224.87,224.93,3753.0,215.2701,215.2701,215.0883,215.1457,3753.0
2023-08-16 14:40:00,224.91,224.96,224.61,224.79,10388.0,215.1266,215.1744,214.8396,215.0118,10388.0
2023-08-16 14:45:00,224.8,224.88,224.57,224.58,4820.0,215.0214,215.0979,214.8014,214.811,4820.0
2023-08-16 14:50:00,224.61,224.67,224.44,224.55,8392.0,214.8396,214.897,214.677,214.7823,8392.0
2023-08-16 14:55:00,224.59,224.59,224.32,224.4,5914.0,214.8205,214.8205,214.5623,214.6388,5914.0
2023-08-16 15:00:00,224.34,224.61,224.34,224.51,13269.0,214.5814,214.8396,214.5814,214.744,13269.0
2023-08-16 15:05:00,224.48,224.64,224.4,224.48,12744.0,214.7153,214.8683,214.6388,214.7153,12744.0
2023-08-16 15:10:00,224.5,224.56,224.28,224.49,33120.0,214.7344,214.7918,214.524,214.7249,33120.0
2023-08-16 15:15:00,224.53,224.53,224.08,224.22,33184.0,214.7631,214.7631,214.3327,214.4666,33184.0
2023-08-16 15:20:00,224.21,224.36,224.08,224.12,22521.0,214.457,214.6005,214.3327,214.371,22521.0
2023-08-16 15:25:00,224.12,224.12,223.78,223.78,6212.0,214.371,214.371,214.0458,214.0458,6212.0
2023-08-16 15:30:00,223.74,224.38,223.65,224.35,20217.0,214.0075,214.6197,213.9214,214.591,20217.0
2023-08-16 15:35:00,224.42,224.42,223.89,224.06,12921.0,214.6579,214.6579,214.151,214.3136,12921.0
2023-08-16 15:40:00,224.05,224.17,223.83,224.17,15628.0,214.304,214.4188,214.0936,214.4188,15628.0
2023-08-16 15:45:00,224.16,224.54,224.15,224.5,25396.0,214.4092,214.7727,214.3997,214.7344,25396.0
2023-08-16 15:50:00,224.47,224.65,224.39,224.57,71095.0,214.7057,214.8779,214.6292,214.8014,71095.0
2023-08-16 15:55:00,224.58,224.68,224.25,224.62,136129.0,214.811,214.9066,214.4953,214.8492,136129.0
2023-08-17 09:30:00,225.29,226.3,225.01,225.79,44894.0,215.4901,216.4561,215.2222,215.9683,44894.0
2023-08-17 09:35:00,226.1,226.14,225.43,225.5,29251.0,216.2648,216.3031,215.624,215.6909,29251.0
2023-08-17 09:40:00,225.61,226.4,225.51,226.24,19522.0,215.7961,216.5518,215.7005,216.3987,19522.0
2023-08-17 09:45:00,226.14,226.21,225.93,226.05,21424.0,216.3031,216.37,216.1022,216.217,21424.0
2023-08-17 09:50:00,226.05,226.24,225.96,226.17,8502.0,216.217,216.3987,216.1309,216.3318,8502.0
2023-08-17 09:55:00,226.22,226.33,226.06,226.22,11995.0,216.3796,216.4848,216.2266,216.3796,11995.0
2023-08-17 10:00:00,226.08,226.19,226.01,226.03,9989.0,216.2457,216.3509,216.1787,216.1979,9989.0
2023-08-17 10:05:00,226.06,226.42,225.9,226.34,18160.0,216.2266,216.5709,216.0735,216.4944,18160.0
2023-08-17 10:10:00,226.34,226.61,226.19,226.4,13222.0,216.4944,216.7526,216.3509,216.5518,13222.0
2023-08-17 10:15:00,226.52,226.67,226.37,226.5,5207.0,216.6666,216.81,216.5231,216.6474,5207.0
2023-08-17 10:20:00,226.44,226.59,226.29,226.5,5474.0,216.59,216.7335,216.4466,216.6474,5474.0
2023-08-17 10:25:00,226.41,226.64,226.37,226.49,5185.0,216.5613,216.7813,216.5231,216.6379,5185.0
2023-08-17 10:30:00,226.55,226.58,226.27,226.33,7716.0,216.6953,216.724,216.4274,216.4848,7716.0
2023-08-17 10:35:00,226.37,226.53,226.17,226.28,8034.0,216.5231,216.6761,216.3318,216.437,8034.0
2023-08-17 10:40:00,226.23,226.53,226.23,226.37,3089.0,216.3892,216.6761,216.3892,216.5231,3089.0
2023-08-17 10:45:00,226.25,226.35,225.99,226.13,6952.0,216.4083,216.504,216.1596,216.2935,6952.0
2023-08-17 10:50:00,226.05,226.35,226.0,226.21,4895.0,216.217,216.504,216.1692,216.37,4895.0
2023-08-17 10:55:00,226.13,226.22,226.0,226.01,5144.0,216.2935,216.3796,216.1692,216.1787,5144.0
2023-08-17 11:00:00,225.96,226.16,225.96,226.01,4445.0,216.1309,216.3222,216.1309,216.1787,4445.0
2023-08-17 11:05:00,225.98,226.15,225.92,226.05,10189.0,216.1501,216.3127,216.0927,216.217,10189.0
2023-08-17 11:10:00,226.03,226.19,225.94,226.08,4037.0,216.1979,216.3509,216.1118,216.2457,4037.0
2023-08-17 11:15:00,226.1,226.16,225.93,226.08,12723.0,216.2648,216.3222,216.1022,216.2457,12723.0
2023-08-17 11:20:00,226.04,226.26,226.03,226.26,6110.0,216.2074,216.4179,216.1979,216.4179,6110.0
2023-08-17 11:25:00,226.17,226.32,226.11,226.16,6513.0,216.3318,216.4753,216.2744,216.3222,6513.0
2023-08-17 11:30:00,226.12,226.33,226.04,226.14,8531.0,216.284,216.4848,216.2074,216.3031,8531.0
2023-08-17 11:35:00,226.11,226.18,225.96,226.13,8197.0,216.2744,216.3414,216.1309,216.2935,8197.0
2023-08-17 11:40:00,226.09,226.24,226.06,226.1,7694.0,216.2553,216.3987,216.2266,216.2648,7694.0
2023-08-17 11:45:00,226.12,226.18,225.95,225.97,6722.0,216.284,216.3414,216.1214,216.1405,6722.0
2023-08-17 11:50:00,225.95,225.95,225.58,225.62,10091.0,216.1214,216.1214,215.7675,215.8057,10091.0
2023-08-17 11:55:00,225.6,226.16,225.57,226.09,15890.0,215.7866,216.3222,215.7579,216.2553,15890.0
2023-08-17 12:00:00,226.07,226.1,225.97,226.01,10940.0,216.2361,216.2648,216.1405,216.1787,10940.0
2023-08-17 12:05:00,226.04,226.17,226.0,226.08,5793.0,216.2074,216.3318,216.1692,216.2457,5793.0
2023-08-17 12:10:00,226.1,226.13,225.98,226.08,6277.0,216.2648,216.2935,216.1501,216.2457,6277.0
2023-08-17 12:15:00,226.08,226.18,225.91,226.15,17515.0,216.2457,216.3414,216.0831,216.3127,17515.0
2023-08-17 12:20:00,226.14,226.44,226.12,226.41,7424.0,216.3031,216.59,216.284,216.5613,7424.0
2023-08-17 12:25:00,226.44,226.56,226.34,226.39,6692.0,216.59,216.7048,216.4944,216.5422,6692.0
2023-08-17 12:30:00,226.39,226.44,226.04,226.11,19124.0,216.5422,216.59,216.2074,216.2744,19124.0
2023-08-17 12:35:00,226.15,226.19,226.07,226.12,4215.0,216.3127,216.3509,216.2361,216.284,4215.0
2023-08-17 12:40:00,226.16,226.26,226.12,226.15,5265.0,216.3222,216.4179,216.284,216.3127,5265.0
2023-08-17 12:45:00,226.09,226.14,226.04,226.1,6212.0,216.2553,216.3031,216.2074,216.2648,6212.0
2023-08-17 12:50:00,226.15,226.26,226.06,226.21,6688.0,216.3127,216.4179,216.2266,216.37,6688.0
2023-08-17 12:55:00,226.24,226.38,226.18,226.3,10062.0,216.3987,216.5327,216.3414,216.4561,10062.0
2023-08-17 13:00:00,226.36,226.39,226.22,226.31,6106.0,216.5135,216.5422,216.3796,216.4657,6106.0
2023-08-17 13:05:00,226.26,226.33,226.2,226.24,3941.0,216.4179,216.4848,216.3605,216.3987,3941.0
2023-08-17 13:10:00,226.2,226.2,226.05,226.13,6454.0,216.3605,216.3605,216.217,216.2935,6454.0
2023-08-17 13:15:00,226.17,226.2,226.0,226.14,4545.0,216.3318,216.3605,216.1692,216.3031,4545.0
2023-08-17 13:20:00,226.16,226.16,225.96,225.99,10891.0,216.3222,216.3222,216.1309,216.1596,10891.0
2023-08-17 13:25:00,226.0,226.09,225.83,226.09,17421.0,216.1692,216.2553,216.0066,216.2553,17421.0
2023-08-17 13:30:00,226.07,226.08,225.98,226.0,5054.0,216.2361,216.2457,216.1501,216.1692,5054.0
2023-08-17 13:35:00,226.02,226.14,225.98,226.08,4366.0,216.1883,216.3031,216.1501,216.2457,4366.0
2023-08-17 13:40:00,226.03,226.1,225.94,226.0,11626.0,216.1979,216.2648,216.1118,216.1692,11626.0
2023-08-17 13:45:00,225.97,226.05,225.93,225.94,9984.0,216.1405,216.217,216.1022,216.1118,9984.0
2023-08-17 13:50:00,225.99,225.99,225.74,225.74,9849.0,216.1596,216.1596,215.9205,215.9205,9849.0
2023-08-17 13:55:00,225.71,225.83,225.69,225.74,4553.0,215.8918,216.0066,215.8727,215.9205,4553.0
2023-08-17 14:00:00,225.71,225.71,225.54,225.56,4814.0,215.8918,215.8918,215.7292,215.7483,4814.0
2023-08-17 14:05:00,225.56,225.56,225.07,225.15,11743.0,215.7483,215.7483,215.2796,215.3562,11743.0
2023-08-17 14:10:00,225.16,225.18,224.99,225.06,5915.0,215.3657,215.3849,215.2031,215.2701,5915.0
2023-08-17 14:15:00,225.01,225.07,224.91,224.96,6698.0,215.2222,215.2796,215.1266,215.1744,6698.0
2023-08-17 14:20:00,225.02,225.22,224.96,225.22,7833.0,215.2318,215.4231,215.1744,215.4231,7833.0
2023-08-17 14:25:00,225.29,225.29,225.06,225.12,5707.0,215.4901,215.4901,215.2701,215.3275,5707.0
2023-08-17 14:30:00,225.11,225.24,225.05,225.16,8072.0,215.3179,215.4422,215.2605,215.3657,8072.0
2023-08-17 14:35:00,225.16,225.18,224.98,225.05,8509.0,215.3657,215.3849,215.1936,215.2605,8509.0
2023-08-17 14:40:00,225.01,225.12,224.94,225.06,10907.0,215.2222,215.3275,215.1553,215.2701,10907.0
2023-08-17 14:45:00,225.07,225.09,224.85,224.94,14301.0,215.2796,215.2988,215.0692,215.1553,14301.0
2023-08-17 14:50:00,224.95,225.0,224.77,224.8,12958.0,215.1649,215.2127,214.9927,215.0214,12958.0
2023-08-17 14:55:00,224.75,224.84,224.64,224.74,18419.0,214.9736,215.0596,214.8683,214.964,18419.0
2023-08-17 15:00:00,224.73,224.87,224.39,224.58,17873.0,214.9544,215.0883,214.6292,214.811,17873.0
2023-08-17 15:05:00,224.59,224.78,224.54,224.63,24888.0,214.8205,215.0023,214.7727,214.8588,24888.0
2023-08-17 15:10:00,224.63,224.63,224.14,224.24,23402.0,214.8588,214.8588,214.3901,214.4857,23402.0
2023-08-17 15:15:00,224.26,224.3,224.07,224.29,21238.0,214.5049,214.5431,214.3231,214.5336,21238.0
2023-08-17 15:20:00,224.31,224.37,224.14,224.22,24907.0,214.5527,214.6101,214.3901,214.4666,24907.0
2023-08-17 15:25:00,224.25,224.58,224.2,224.58,34240.0,214.4953,214.811,214.4475,214.811,34240.0
2023-08-17 15:30:00,224.6,224.71,224.37,224.49,30312.0,214.8301,214.9353,214.6101,214.7249,30312.0
2023-08-17 15:35:00,224.49,224.64,224.43,224.49,12141.0,214.7249,214.8683,214.6675,214.7249,12141.0
2023-08-17 15:40:00,224.51,224.61,224.37,224.55,16753.0,214.744,214.8396,214.6101,214.7823,16753.0
2023-08-17 15:45:00,224.53,224.68,224.39,224.4,14306.0,214.7631,214.9066,214.6292,214.6388,14306.0
2023-08-17 15:50:00,224.38,224.79,224.38,224.79,31917.0,214.6197,215.0118,214.6197,215.0118,31917.0
2023-08-17 15:55:00,224.75,224.87,224.33,224.34,81996.0,214.9736,215.0883,214.5718,214.5814,81996.0
2023-08-18 09:30:00,223.26,224.67,223.15,224.67,88088.0,213.5484,214.897,213.4432,214.897,88088.0
2023-08-18 09:35:00,224.77,224.78,224.12,224.21,7174.0,214.9927,215.0023,214.371,214.457,7174.0
2023-08-18 09:40:00,224.24,224.42,223.93,224.1,4560.0,214.4857,214.6579,214.1892,214.3518,4560.0
2023-08-18 09:45:00,224.01,224.19,223.94,224.1,8062.0,214.2657,214.4379,214.1988,214.3518,8062.0
2023-08-18 09:50:00,224.17,224.39,224.08,224.12,15174.0,214.4188,214.6292,214.3327,214.371,15174.0
2023-08-18 09:55:00,224.11,224.11,223.72,223.72,3782.0,214.3614,214.3614,213.9884,213.9884,3782.0
2023-08-18 10:00:00,223.75,224.07,223.75,224.0,7476.0,214.0171,214.3231,214.0171,214.2562,7476.0
2023-08-18 10:05:00,224.1,224.25,223.9,224.22,13428.0,214.3518,214.4953,214.1605,214.4666,13428.0
2023-08-18 10:10:00,224.15,224.15,223.83,224.11,12022.0,214.3997,214.3997,214.0936,214.3614,12022.0
2023-08-18 10:15:00,224.15,224.2,223.87,224.13,9900.0,214.3997,214.4475,214.1318,214.3805,9900.0
2023-08-18 10:20:00,224.11,224.29,224.02,224.29,7608.0,214.3614,214.5336,214.2753,214.5336,7608.0
2023-08-18 10:25:00,224.26,224.26,224.06,224.17,9754.0,214.5049,214.5049,214.3136,214.4188,9754.0
2023-08-18 10:30:00,224.18,224.23,223.87,224.03,9470.0,214.4284,214.4762,214.1318,214.2849,9470.0
2023-08-18 10:35:00,224.0,224.19,223.87,224.15,9595.0,214.2562,214.4379,214.1318,214.3997,9595.0
2023-08-18 10:40:00,224.15,224.33,224.09,224.28,5202.0,214.3997,214.5718,214.3423,214.524,5202.0
2023-08-18 10:45:00,224.34,224.35,224.14,224.23,7526.0,214.5814,214.591,214.3901,214.4762,7526.0
2023-08-18 10:50:00,224.24,224.24,223.98,224.13,7769.0,214.4857,214.4857,214.2371,214.3805,7769.0
2023-08-18 10:55:00,223.93,224.11,223.87,224.02,6395.0,214.1892,214.3614,214.1318,214.2753,6395.0
2023-08-18 11:00:00,224.06,224.17,223.85,224.07,7606.0,214.3136,214.4188,214.1127,214.3231,7606.0
2023-08-18 11:05:00,224.14,224.16,224.0,224.12,5433.0,214.3901,214.4092,214.2562,214.371,5433.0
2023-08-18 11:10:00,224.17,224.55,224.11,224.5,17724.0,214.4188,214.7823,214.3614,214.7344,17724.0
2023-08-18 11:15:00,224.53,224.69,224.42,224.48,7903.0,214.7631,214.9162,214.6579,214.7153,7903.0
2023-08-18 11:20:00,224.54,224.7,224.39,224.46,5189.0,214.7727,214.9257,214.6292,214.6962,5189.0
2023-08-18 11:25:00,224.53,224.64,224.49,224.49,6844.0,214.7631,214.8683,214.7249,214.7249,6844.0
2023-08-18 11:30:00,224.5,224.82,224.5,224.66,7485.0,214.7344,215.0405,214.7344,214.8875,7485.0
2023-08-18 11:35:00,224.63,224.71,224.51,224.51,9536.0,214.8588,214.9353,214.744,214.744,9536.0
2023-08-18 11:40:00,224.41,224.55,224.35,224.52,4967.0,214.6483,214.7823,214.591,214.7536,4967.0
2023-08-18 11:45:00,224.42,224.65,224.42,224.44,5515.0,214.6579,214.8779,214.6579,214.677,5515.0
2023-08-18 11:50:00,224.47,224.72,224.44,224.64,3701.0,214.7057,214.9449,214.677,214.8683,3701.0
2023-08-18 11:55:00,224.7,224.7,224.49,224.49,5047.0,214.9257,214.9257,214.7249,214.7249,5047.0
2023-08-18 12:00:00,224.51,224.75,224.51,224.75,4095.0,214.744,214.9736,214.744,214.9736,4095.0
2023-08-18 12:05:00,224.77,224.81,224.61,224.67,4770.0,214.9927,215.0309,214.8396,214.897,4770.0
2023-08-18 12:10:00,224.68,224.75,224.53,224.62,4200.0,214.9066,214.9736,214.7631,214.8492,4200.0
2023-08-18 12:15:00,224.63,224.63,224.33,224.39,3379.0,214.8588,214.8588,214.5718,214.6292,3379.0
2023-08-18 12:20:00,224.38,224.84,224.38,224.8,10739.0,214.6197,215.0596,214.6197,215.0214,10739.0
2023-08-18 12:25:00,224.84,224.84,224.6,224.64,5864.0,215.0596,215.0596,214.8301,214.8683,5864.0
2023-08-18 12:30:00,224.63,224.73,224.54,224.63,4708.0,214.8588,214.9544,214.7727,214.8588,4708.0
2023-08-18 12:35:00,224.62,224.8,224.47,224.7,6092.0,214.8492,215.0214,214.7057,214.9257,6092.0
2023-08-18 12:40:00,224.7,224.79,224.58,224.64,7099.0,214.9257,215.0118,214.811,214.8683,7099.0
2023-08-18 12:45:00,224.68,224.7,224.54,224.59,5372.0,214.9066,214.9257,214.7727,214.8205,5372.0
2023-08-18 12:50:00,224.6,224.71,224.58,224.66,3702.0,214.8301,214.9353,214.811,214.8875,3702.0
2023-08-18 12:55:00,224.6,224.66,224.49,224.59,15149.0,214.8301,214.8875,214.7249,214.8205,15149.0
2023-08-18 13:00:00,224.57,224.66,224.38,224.63,6378.0,214.8014,214.8875,214.6197,214.8588,6378.0
2023-08-18 13:05:00,224.69,224.76,224.55,224.57,4561.0,214.9162,214.9831,214.7823,214.8014,4561.0
2023-08-18 13:10:00,224.61,224.64,224.47,224.48,8508.0,214.8396,214.8683,214.7057,214.7153,8508.0
2023-08-18 13:15:00,224.41,224.53,224.4,224.47,5129.0,214.6483,214.7631,214.6388,214.7057,5129.0
2023-08-18 13:20:00,224.5,224.61,224.36,224.44,6450.0,214.7344,214.8396,214.6005,214.677,6450.0
2023-08-18 13:25:00,224.4,224.48,224.31,224.46,5784.0,214.6388,214.7153,214.5527,214.6962,5784.0
2023-08-18 13:30:00,224.51,224.54,224.36,224.48,5236.0,214.744,214.7727,214.6005,214.7153,5236.0
2023-08-18 13:35:00,224.53,224.54,224.4,224.42,7140.0,214.7631,214.7727,214.6388,214.6579,7140.0
2023-08-18 13:40:00,224.45,224.61,224.42,224.58,8653.0,214.6866,214.8396,214.6579,214.811,8653.0
2023-08-18 13:45:00,224.6,224.69,224.52,224.69,3732.0,214.8301,214.9162,214.7536,214.9162,3732.0
2023-08-18 13:50:00,224.64,224.75,224.62,224.65,4130.0,214.8683,214.9736,214.8492,214.8779,4130.0
2023-08-18 13:55:00,224.68,224.72,224.55,224.64,5359.0,214.9066,214.9449,214.7823,214.8683,5359.0
2023-08-18 14:00:00,224.68,224.81,224.62,224.75,6092.0,214.9066,215.0309,214.8492,214.9736,6092.0
2023-08-18 14:05:00,224.72,224.82,224.62,224.67,4980.0,214.9449,215.0405,214.8492,214.897,4980.0
2023-08-18 14:10:00,224.6,224.79,224.6,224.78,6013.0,214.8301,215.0118,214.8301,215.0023,6013.0
2023-08-18 14:15:00,224.78,224.93,224.73,224.85,7127.0,215.0023,215.1457,214.9544,215.0692,7127.0
2023-08-18 14:20:00,224.82,224.9,224.75,224.76,5578.0,215.0405,215.117,214.9736,214.9831,5578.0
2023-08-18 14:25:00,224.77,224.9,224.66,224.82,6375.0,214.9927,215.117,214.8875,215.0405,6375.0
2023-08-18 14:30:00,224.87,225.06,224.81,224.98,6936.0,215.0883,215.2701,215.0309,215.1936,6936.0
2023-08-18 14:35:00,224.98,225.19,224.98,225.06,9510.0,215.1936,215.3944,215.1936,215.2701,9510.0
2023-08-18 14:40:00,225.09,225.18,225.0,225.0,8650.0,215.2988,215.3849,215.2127,215.2127,8650.0
2023-08-18 14:45:00,225.03,225.05,224.77,224.79,13353.0,215.2414,215.2605,214.9927,215.0118,13353.0
2023-08-18 14:50:00,224.81,224.87,224.73,224.86,5539.0,215.0309,215.0883,214.9544,215.0788,5539.0
2023-08-18 14:55:00,224.87,224.89,224.73,224.75,4430.0,215.0883,215.1075,214.9544,214.9736,4430.0
2023-08-18 15:00:00,224.72,224.73,224.59,224.67,7664.0,214.9449,214.9544,214.8205,214.897,7664.0
2023-08-18 15:05:00,224.71,224.76,224.61,224.61,5870.0,214.9353,214.9831,214.8396,214.8396,5870.0
2023-08-18 15:10:00,224.59,224.67,224.47,224.55,7665.0,214.8205,214.897,214.7057,214.7823,7665.0
2023-08-18 15:15:00,224.55,224.64,224.52,224.63,8621.0,214.7823,214.8683,214.7536,214.8588,8621.0
2023-08-18 15:20:00,224.64,224.78,224.6,224.6,13069.0,214.8683,215.0023,214.8301,214.8301,13069.0
2023-08-18 15:25:00,224.66,224.9,224.56,224.82,12239.0,214.8875,215.117,214.7918,215.0405,12239.0
2023-08-18 15:30:00,224.8,225.0,224.75,224.91,13745.0,215.0214,215.2127,214.9736,215.1266,13745.0
2023-08-18 15:35:00,224.94,225.07,224.9,225.02,14032.0,215.1553,215.2796,215.117,215.2318,14032.0
2023-08-18 15:40:00,225.04,225.22,225.04,225.17,27491.0,215.2509,215.4231,215.2509,215.3753,27491.0
2023-08-18 15:45:00,225.2,225.69,225.16,225.59,20840.0,215.404,215.8727,215.3657,215.777,20840.0
2023-08-18 15:50:00,225.63,225.67,225.09,225.1,34863.0,215.8153,215.8535,215.2988,215.3083,34863.0
2023-08-18 15:55:00,225.1,225.4,225.0,225.34,102941.0,215.3083,215.5953,215.2127,215.5379,102941.0
2023-08-21 09:30:00,225.24,225.53,224.65,224.76,25766.0,215.4422,215.7196,214.8779,214.9831,25766.0
2023-08-21 09:35:00,224.81,224.98,224.72,224.82,9025.0,215.0309,215.1936,214.9449,215.0405,9025.0
2023-08-21 09:40:00,224.91,225.19,224.63,224.7,4120.0,215.1266,215.3944,214.8588,214.9257,4120.0
2023-08-21 09:45:00,224.82,225.25,224.67,225.16,6131.0,215.0405,215.4518,214.897,215.3657,6131.0
2023-08-21 09:50:00,225.33,225.41,224.84,224.96,18228.0,215.5283,215.6048,215.0596,215.1744,18228.0
2023-08-21 09:55:00,225.15,225.79,225.15,225.77,12187.0,215.3562,215.9683,215.3562,215.9492,12187.0
2023-08-21 10:00:00,225.64,225.72,225.27,225.28,9696.0,215.8248,215.9014,215.4709,215.4805,9696.0
2023-08-21 10:05:00,225.36,225.36,225.04,225.04,4350.0,215.557,215.557,215.2509,215.2509,4350.0
2023-08-21 10:10:00,225.13,225.13,224.88,225.05,4569.0,215.337,215.337,215.0979,215.2605,4569.0
2023-08-21 10:15:00,225.05,225.05,224.79,224.82,8131.0,215.2605,215.2605,215.0118,215.0405,8131.0
2023-08-21 10:20:00,224.82,225.08,224.77,224.77,13235.0,215.0405,215.2892,214.9927,214.9927,13235.0
2023-08-21 10:25:00,224.77,224.84,224.61,224.63,11424.0,214.9927,215.0596,214.8396,214.8588,11424.0
2023-08-21 10:30:00,224.58,224.81,224.49,224.77,9650.0,214.811,215.0309,214.7249,214.9927,9650.0
2023-08-21 10:35:00,224.75,225.14,224.71,225.0,18572.0,214.9736,215.3466,214.9353,215.2127,18572.0
2023-08-21 10:40:00,225.03,225.14,224.91,225.05,6628.0,215.2414,215.3466,215.1266,215.2605,6628.0
2023-08-21 10:45:00,225.06,225.21,224.94,225.15,7490.0,215.2701,215.4135,215.1553,215.3562,7490.0
2023-08-21 10:50:00,225.21,225.29,225.05,225.07,9392.0,215.4135,215.4901,215.2605,215.2796,9392.0
2023-08-21 10:55:00,225.06,225.27,225.04,225.27,7487.0,215.2701,215.4709,215.2509,215.4709,7487.0
2023-08-21 11:00:00,225.27,225.27,224.94,224.98,6481.0,215.4709,215.4709,215.1553,215.1936,6481.0
2023-08-21 11:05:00,225.0,225.15,224.94,225.01,11576.0,215.2127,215.3562,215.1553,215.2222,11576.0
2023-08-21 11:10:00,225.07,225.14,224.81,224.85,5609.0,215.2796,215.3466,215.0309,215.0692,5609.0
2023-08-21 11:15:00,224.86,224.98,224.7,224.94,6715.0,215.0788,215.1936,214.9257,215.1553,6715.0
2023-08-21 11:20:00,224.92,225.02,224.77,224.81,3192.0,215.1362,215.2318,214.9927,215.0309,3192.0
2023-08-21 11:25:00,224.77,224.77,224.57,224.64,4167.0,214.9927,214.9927,214.8014,214.8683,4167.0
2023-08-21 11:30:00,224.65,224.68,224.53,224.57,3313.0,214.8779,214.9066,214.7631,214.8014,3313.0
2023-08-21 11:35:00,224.58,224.58,224.17,224.39,20221.0,214.811,214.811,214.4188,214.6292,20221.0
2023-08-21 11:40:00,224.39,224.39,224.15,224.23,11522.0,214.6292,214.6292,214.3997,214.4762,11522.0
2023-08-21 11:45:00,224.18,224.28,224.01,224.11,5163.0,214.4284,214.524,214.2657,214.3614,5163.0
2023-08-21 11:50:00,224.11,224.23,224.06,224.13,5302.0,214.3614,214.4762,214.3136,214.3805,5302.0
2023-08-21 11:55:00,224.13,224.18,224.05,224.1,4279.0,214.3805,214.4284,214.304,214.3518,4279.0
2023-08-21 12:00:00,224.1,224.16,224.0,224.15,6038.0,214.3518,214.4092,214.2562,214.3997,6038.0
2023-08-21 12:05:00,224.12,224.12,223.76,223.88,7589.0,214.371,214.371,214.0266,214.1414,7589.0
2023-08-21 12:10:00,223.87,223.9,223.64,223.76,9319.0,214.1318,214.1605,213.9118,214.0266,9319.0
2023-08-21 12:15:00,223.76,223.87,223.7,223.83,5314.0,214.0266,214.1318,213.9692,214.0936,5314.0
2023-08-21 12:20:00,223.81,223.92,223.76,223.86,5074.0,214.0744,214.1797,214.0266,214.1223,5074.0
2023-08-21 12:25:00,223.9,223.91,223.75,223.86,13687.0,214.1605,214.1701,214.0171,214.1223,13687.0
2023-08-21 12:30:00,223.87,224.08,223.87,224.01,6771.0,214.1318,214.3327,214.1318,214.2657,6771.0
2023-08-21 12:35:00,224.02,224.04,223.78,223.87,7063.0,214.2753,214.2944,214.0458,214.1318,7063.0
2023-08-21 12:40:00,223.84,223.9,223.78,223.81,7984.0,214.1031,214.1605,214.0458,214.0744,7984.0
2023-08-21 12:45:00,223.87,224.03,223.82,223.97,7974.0,214.1318,214.2849,214.084,214.2275,7974.0
2023-08-21 12:50:00,223.98,224.04,223.77,223.77,7355.0,214.2371,214.2944,214.0362,214.0362,7355.0
2023-08-21 12:55:00,223.74,223.81,223.58,223.72,8538.0,214.0075,214.0744,213.8545,213.9884,8538.0
2023-08-21 13:00:00,223.72,223.83,223.68,223.68,5167.0,213.9884,214.0936,213.9501,213.9501,5167.0
2023-08-21 13:05:00,223.72,223.87,223.7,223.79,10817.0,213.9884,214.1318,213.9692,214.0553,10817.0
2023-08-21 13:10:00,223.82,223.82,223.6,223.6,6501.0,214.084,214.084,213.8736,213.8736,6501.0
2023-08-21 13:15:00,223.66,223.79,223.65,223.72,12620.0,213.931,214.0553,213.9214,213.9884,12620.0
2023-08-21 13:20:00,223.78,223.92,223.7,223.8,26511.0,214.0458,214.1797,213.9692,214.0649,26511.0
2023-08-21 13:25:00,223.85,224.01,223.79,223.88,4952.0,214.1127,214.2657,214.0553,214.1414,4952.0
2023-08-21 13:30:00,223.89,223.89,223.63,223.63,6355.0,214.151,214.151,213.9023,213.9023,6355.0
2023-08-21 13:35:00,223.66,223.81,223.55,223.55,3836.0,213.931,214.0744,213.8258,213.8258,3836.0
2023-08-21 13:40:00,223.59,223.68,223.58,223.64,3137.0,213.864,213.9501,213.8545,213.9118,3137.0
2023-08-21 13:45:00,223.69,223.69,223.53,223.62,7059.0,213.9597,213.9597,213.8066,213.8927,7059.0
2023-08-21 13:50:00,223.62,223.76,223.51,223.56,6836.0,213.8927,214.0266,213.7875,213.8353,6836.0
2023-08-21 13:55:00,223.53,223.61,223.45,223.58,6211.0,213.8066,213.8831,213.7301,213.8545,6211.0
2023-08-21 14:00:00,223.64,223.64,223.4,223.47,5790.0,213.9118,213.9118,213.6823,213.7492,5790.0
2023-08-21 14:05:00,223.47,223.65,223.43,223.55,5407.0,213.7492,213.9214,213.711,213.8258,5407.0
2023-08-21 14:10:00,223.62,223.73,223.56,223.67,5002.0,213.8927,213.9979,213.8353,213.9405,5002.0
2023-08-21 14:15:00,223.63,223.71,223.55,223.61,4210.0,213.9023,213.9788,213.8258,213.8831,4210.0
2023-08-21 14:20:00,223.6,223.64,223.54,223.54,4263.0,213.8736,213.9118,213.8162,213.8162,4263.0
2023-08-21 14:25:00,223.56,223.63,223.5,223.52,7664.0,213.8353,213.9023,213.7779,213.7971,7664.0
2023-08-21 14:30:00,223.54,223.6,223.41,223.47,5677.0,213.8162,213.8736,213.6918,213.7492,5677.0
2023-08-21 14:35:00,223.49,223.72,223.49,223.72,5514.0,213.7684,213.9884,213.7684,213.9884,5514.0
2023-08-21 14:40:00,223.72,223.92,223.7,223.81,6828.0,213.9884,214.1797,213.9692,214.0744,6828.0
2023-08-21 14:45:00,223.79,224.0,223.77,223.87,5613.0,214.0553,214.2562,214.0362,214.1318,5613.0
2023-08-21 14:50:00,223.92,223.94,223.78,223.86,5971.0,214.1797,214.1988,214.0458,214.1223,5971.0
2023-08-21 14:55:00,223.84,223.89,223.76,223.81,6312.0,214.1031,214.151,214.0266,214.0744,6312.0
2023-08-21 15:00:00,223.81,224.06,223.79,224.0,14518.0,214.0744,214.3136,214.0553,214.2562,14518.0
2023-08-21 15:05:00,224.01,224.06,223.72,223.74,23876.0,214.2657,214.3136,213.9884,214.0075,23876.0
2023-08-21 15:10:00,223.68,223.81,223.61,223.81,7303.0,213.9501,214.0744,213.8831,214.0744,7303.0
2023-08-21 15:15:00,223.84,223.92,223.75,223.76,6027.0,214.1031,214.1797,214.0171,214.0266,6027.0
2023-08-21 15:20:00,223.77,223.94,223.7,223.78,6267.0,214.0362,214.1988,213.9692,214.0458,6267.0
2023-08-21 15:25:00,223.78,223.89,223.6,223.81,25560.0,214.0458,214.151,213.8736,214.0744,25560.0
2023-08-21 15:30:00,223.8,223.85,223.68,223.82,14159.0,214.0649,214.1127,213.9501,214.084,14159.0
2023-08-21 15:35:00,223.84,223.86,223.72,223.81,15481.0,214.1031,214.1223,213.9884,214.0744,15481.0
2023-08-21 15:40:00,223.82,224.1,223.82,224.1,24640.0,214.084,214.3518,214.084,214.3518,24640.0
2023-08-21 15:45:00,224.13,224.15,223.94,224.1,19312.0,214.3805,214.3997,214.1988,214.3518,19312.0
2023-08-21 15:50:00,224.13,224.18,223.78,223.9,37927.0,214.3805,214.4284,214.0458,214.1605,37927.0
2023-08-21 15:55:00,223.91,224.01,223.69,223.99,116184.0,214.1701,214.2657,213.9597,214.2466,116184.0
2023-08-22 09:30:00,224.27,224.51,224.06,224.06,21045.0,214.5144,214.744,214.3136,214.3136,21045.0
2023-08-22 09:35:00,224.34,224.6,224.25,224.38,3205.0,214.5814,214.8301,214.4953,214.6197,3205.0
2023-08-22 09:40:00,224.26,224.43,223.71,223.86,50609.0,214.5049,214.6675,213.9788,214.1223,50609.0
2023-08-22 09:45:00,223.76,223.77,223.21,223.29,6853.0,214.0266,214.0362,213.5005,213.5771,6853.0
2023-08-22 09:50:00,223.34,223.42,223.07,223.18,5260.0,213.6249,213.7014,213.3666,213.4719,5260.0
2023-08-22 09:55:00,223.16,223.67,223.1,223.67,15619.0,213.4527,213.9405,213.3953,213.9405,15619.0
2023-08-22 10:00:00,223.67,223.69,223.36,223.58,13684.0,213.9405,213.9597,213.644,213.8545,13684.0
2023-08-22 10:05:00,223.55,223.75,223.5,223.73,9019.0,213.8258,214.0171,213.7779,213.9979,9019.0
2023-08-22 10:10:00,223.73,224.25,223.72,224.09,7717.0,213.9979,214.4953,213.9884,214.3423,7717.0
2023-08-22 10:15:00,224.11,224.25,223.85,223.91,5423.0,214.3614,214.4953,214.1127,214.1701,5423.0
2023-08-22 10:20:00,223.83,224.05,223.83,223.88,4627.0,214.0936,214.304,214.0936,214.1414,4627.0
2023-08-22 10:25:00,223.86,223.98,223.72,223.98,5114.0,214.1223,214.2371,213.9884,214.2371,5114.0
2023-08-22 10:30:00,223.91,223.92,223.52,223.57,5043.0,214.1701,214.1797,213.7971,213.8449,5043.0
2023-08-22 10:35:00,223.52,223.64,223.46,223.5,5522.0,213.7971,213.9118,213.7397,213.7779,5522.0
2023-08-22 10:40:00,223.49,223.58,223.25,223.4,5436.0,213.7684,213.8545,213.5388,213.6823,5436.0
2023-08-22 10:45:00,223.36,223.45,223.2,223.45,13998.0,213.644,213.7301,213.491,213.7301,13998.0
2023-08-22 10:50:00,223.52,223.52,223.26,223.28,6377.0,213.7971,213.7971,213.5484,213.5675,6377.0
2023-08-22 10:55:00,223.19,223.29,223.12,223.14,4951.0,213.4814,213.5771,213.4145,213.4336,4951.0
2023-08-22 11:00:00,223.05,223.22,222.9,222.95,47442.0,213.3475,213.5101,213.204,213.2519,47442.0
2023-08-22 11:05:00,222.93,222.95,222.56,222.61,8167.0,213.2327,213.2519,212.8788,212.9266,8167.0
2023-08-22 11:10:00,222.56,223.21,222.52,223.15,5400.0,212.8788,213.5005,212.8406,213.4432,5400.0
2023-08-22 11:15:00,223.06,223.25,223.03,223.25,5611.0,213.3571,213.5388,213.3284,213.5388,5611.0
2023-08-22 11:20:00,223.05,223.11,222.94,223.01,6371.0,213.3475,213.4049,213.2423,213.3092,6371.0
2023-08-22 11:25:00,223.0,223.2,222.93,223.18,8124.0,213.2997,213.491,213.2327,213.4719,8124.0
2023-08-22 11:30:00,223.17,223.18,223.0,223.07,4458.0,213.4623,213.4719,213.2997,213.3666,4458.0
2023-08-22 11:35:00,223.12,223.12,222.85,222.87,7977.0,213.4145,213.4145,213.1562,213.1753,7977.0
2023-08-22 11:40:00,222.89,222.94,222.5,222.5,6816.0,213.1945,213.2423,212.8214,212.8214,6816.0
2023-08-22 11:45:00,222.57,222.74,222.5,222.53,5308.0,212.8884,213.051,212.8214,212.8501,5308.0
2023-08-22 11:50:00,222.52,222.58,222.41,222.45,3647.0,212.8406,212.898,212.7353,212.7736,3647.0
2023-08-22 11:55:00,222.45,222.49,222.28,222.28,5578.0,212.7736,212.8119,212.611,212.611,5578.0
2023-08-22 12:00:00,222.28,222.5,222.21,222.5,14847.0,212.611,212.8214,212.544,212.8214,14847.0
2023-08-22 12:05:00,222.46,222.47,222.17,222.3,2802.0,212.7832,212.7927,212.5058,212.6301,2802.0
2023-08-22 12:10:00,222.2,222.36,222.1,222.17,10095.0,212.5345,212.6875,212.4388,212.5058,10095.0
2023-08-22 12:15:00,222.14,222.3,222.1,222.27,4771.0,212.4771,212.6301,212.4388,212.6014,4771.0
2023-08-22 12:20:00,222.3,222.45,222.26,222.36,3994.0,212.6301,212.7736,212.5919,212.6875,3994.0
2023-08-22 12:25:00,222.32,222.55,222.31,222.39,5274.0,212.6493,212.8693,212.6397,212.7162,5274.0
2023-08-22 12:30:00,222.39,222.46,222.2,222.21,4114.0,212.7162,212.7832,212.5345,212.544,4114.0
2023-08-22 12:35:00,222.13,222.39,222.13,222.39,4233.0,212.4675,212.7162,212.4675,212.7162,4233.0
2023-08-22 12:40:00,222.36,222.52,222.33,222.42,4288.0,212.6875,212.8406,212.6588,212.7449,4288.0
2023-08-22 12:45:00,222.38,222.43,222.33,222.33,1876.0,212.7067,212.7545,212.6588,212.6588,1876.0
2023-08-22 12:50:00,222.37,222.54,222.25,222.37,5752.0,212.6971,212.8597,212.5823,212.6971,5752.0
2023-08-22 12:55:00,222.37,222.48,222.2,222.23,4835.0,212.6971,212.8023,212.5345,212.5632,4835.0
2023-08-22 13:00:00,222.23,222.28,221.8,221.91,8935.0,212.5632,212.611,212.1519,212.2571,8935.0
2023-08-22 13:05:00,221.98,222.02,221.81,222.02,2196.0,212.3241,212.3623,212.1614,212.3623,2196.0
2023-08-22 13:10:00,222.02,222.02,221.61,221.81,14752.0,212.3623,212.3623,211.9701,212.1614,14752.0
2023-08-22 13:15:00,221.83,221.83,221.72,221.78,3230.0,212.1806,212.1806,212.0754,212.1328,3230.0
2023-08-22 13:20:00,221.8,221.91,221.78,221.88,2036.0,212.1519,212.2571,212.1328,212.2284,2036.0
2023-08-22 13:25:00,221.92,221.95,221.77,221.78,3734.0,212.2667,212.2954,212.1232,212.1328,3734.0
2023-08-22 13:30:00,221.82,221.9,221.74,221.88,3444.0,212.171,212.2475,212.0945,212.2284,3444.0
2023-08-22 13:35:00,221.88,221.96,221.71,221.73,6278.0,212.2284,212.3049,212.0658,212.0849,6278.0
2023-08-22 13:40:00,221.71,221.83,221.6,221.65,6586.0,212.0658,212.1806,211.9606,212.0084,6586.0
2023-08-22 13:45:00,221.61,221.7,221.57,221.68,4579.0,211.9701,212.0562,211.9319,212.0371,4579.0
2023-08-22 13:50:00,221.68,221.82,221.6,221.82,2280.0,212.0371,212.171,211.9606,212.171,2280.0
2023-08-22 13:55:00,221.76,221.81,221.66,221.75,4481.0,212.1136,212.1614,212.018,212.1041,4481.0
2023-08-22 14:00:00,221.78,222.11,221.74,222.0,3949.0,212.1328,212.4484,212.0945,212.3432,3949.0
2023-08-22 14:05:00,222.05,222.16,221.99,222.16,3564.0,212.391,212.4962,212.3336,212.4962,3564.0
2023-08-22 14:10:00,222.05,222.16,221.83,221.83,5532.0,212.391,212.4962,212.1806,212.1806,5532.0
2023-08-22 14:15:00,221.86,221.94,221.8,221.82,2413.0,212.2093,212.2858,212.1519,212.171,2413.0
2023-08-22 14:20:00,221.76,221.85,221.69,221.84,4713.0,212.1136,212.1997,212.0467,212.1901,4713.0
2023-08-22 14:25:00,221.83,222.07,221.8,222.02,5922.0,212.1806,212.4101,212.1519,212.3623,5922.0
2023-08-22 14:30:00,222.01,222.19,222.01,222.19,3592.0,212.3527,212.5249,212.3527,212.5249,3592.0
2023-08-22 14:35:00,222.23,222.32,222.09,222.13,5071.0,212.5632,212.6493,212.4293,212.4675,5071.0
2023-08-22 14:40:00,222.1,222.11,221.82,221.82,3617.0,212.4388,212.4484,212.171,212.171,3617.0
2023-08-22 14:45:00,221.86,221.94,221.73,221.85,5323.0,212.2093,212.2858,212.0849,212.1997,5323.0
2023-08-22 14:50:00,221.87,221.92,221.82,221.83,4140.0,212.2188,212.2667,212.171,212.1806,4140.0
2023-08-22 14:55:00,221.78,221.81,221.65,221.76,7403.0,212.1328,212.1614,212.0084,212.1136,7403.0
2023-08-22 15:00:00,221.79,221.93,221.76,221.83,6186.0,212.1423,212.2762,212.1136,212.1806,6186.0
2023-08-22 15:05:00,221.83,222.08,221.82,222.08,8719.0,212.1806,212.4197,212.171,212.4197,8719.0
2023-08-22 15:10:00,222.12,222.2,221.98,222.15,5812.0,212.458,212.5345,212.3241,212.4867,5812.0
2023-08-22 15:15:00,222.19,222.23,222.05,222.06,4472.0,212.5249,212.5632,212.391,212.4006,4472.0
2023-08-22 15:20:00,222.05,222.09,221.94,221.98,10634.0,212.391,212.4293,212.2858,212.3241,10634.0
2023-08-22 15:25:00,221.99,222.19,221.86,221.95,11720.0,212.3336,212.5249,212.2093,212.2954,11720.0
2023-08-22 15:30:00,221.95,222.14,221.87,222.14,21963.0,212.2954,212.4771,212.2188,212.4771,21963.0
2023-08-22 15:35:00,222.15,222.19,222.0,222.11,12468.0,212.4867,212.5249,212.3432,212.4484,12468.0
2023-08-22 15:40:00,222.06,222.17,222.0,222.09,14425.0,212.4006,212.5058,212.3432,212.4293,14425.0
2023-08-22 15:45:00,222.05,222.09,221.88,221.95,22219.0,212.391,212.4293,212.2284,212.2954,22219.0
2023-08-22 15:50:00,221.95,222.1,221.82,221.87,43680.0,212.2954,212.4388,212.171,212.2188,43680.0
2023-08-22 15:55:00,221.89,222.57,221.89,222.44,179760.0,212.238,212.8884,212.238,212.764,179760.0
2023-08-23 09:30:00,222.83,222.83,221.93,222.33,47777.0,213.1371,213.1371,212.2762,212.6588,47777.0
2023-08-23 09:35:00,222.36,222.74,222.22,222.56,21628.0,212.6875,213.051,212.5536,212.8788,21628.0
2023-08-23 09:40:00,222.64,222.64,222.2,222.49,10822.0,212.9553,212.9553,212.5345,212.8119,10822.0
2023-08-23 09:45:00,222.49,222.51,222.18,222.23,13460.0,212.8119,212.831,212.5154,212.5632,13460.0
2023-08-23 09:50:00,222.29,222.63,222.17,222.31,10498.0,212.6206,212.9458,212.5058,212.6397,10498.0
2023-08-23 09:55:00,222.3,222.6,222.14,222.41,11562.0,212.6301,212.9171,212.4771,212.7353,11562.0
2023-08-23 10:00:00,222.49,222.7,222.38,222.62,10042.0,212.8119,213.0127,212.7067,212.9362,10042.0
2023-08-23 10:05:00,222.63,222.75,222.48,222.67,11058.0,212.9458,213.0606,212.8023,212.984,11058.0
2023-08-23 10:10:00,222.66,222.68,222.47,222.53,9784.0,212.9745,212.9936,212.7927,212.8501,9784.0
2023-08-23 10:15:00,222.57,222.57,221.76,221.76,14146.0,212.8884,212.8884,212.1136,212.1136,14146.0
2023-08-23 10:20:00,221.77,222.31,221.72,222.15,5045.0,212.1232,212.6397,212.0754,212.4867,5045.0
2023-08-23 10:25:00,222.08,222.09,221.58,221.58,11754.0,212.4197,212.4293,211.9415,211.9415,11754.0
2023-08-23 10:30:00,221.62,221.73,221.52,221.6,19181.0,211.9797,212.0849,211.8841,211.9606,19181.0
2023-08-23 10:35:00,221.63,221.63,221.48,221.56,10115.0,211.9893,211.9893,211.8458,211.9223,10115.0
2023-08-23 10:40:00,221.56,221.7,221.37,221.49,17119.0,211.9223,212.0562,211.7406,211.8554,17119.0
2023-08-23 10:45:00,221.47,222.2,221.47,222.12,3808.0,211.8362,212.5345,211.8362,212.458,3808.0
2023-08-23 10:50:00,222.07,222.07,221.78,221.86,13406.0,212.4101,212.4101,212.1328,212.2093,13406.0
2023-08-23 10:55:00,221.82,222.32,221.75,222.31,12388.0,212.171,212.6493,212.1041,212.6397,12388.0
2023-08-23 11:00:00,222.32,222.37,221.89,222.05,13715.0,212.6493,212.6971,212.238,212.391,13715.0
2023-08-23 11:05:00,222.08,222.26,221.72,221.96,36181.0,212.4197,212.5919,212.0754,212.3049,36181.0
2023-08-23 11:10:00,222.02,222.1,221.88,222.08,4302.0,212.3623,212.4388,212.2284,212.4197,4302.0
2023-08-23 11:15:00,222.03,222.04,221.81,221.81,6232.0,212.3719,212.3814,212.1614,212.1614,6232.0
2023-08-23 11:20:00,221.84,222.15,221.83,222.02,5201.0,212.1901,212.4867,212.1806,212.3623,5201.0
2023-08-23 11:25:00,222.09,222.2,221.87,222.19,13435.0,212.4293,212.5345,212.2188,212.5249,13435.0
2023-08-23 11:30:00,222.21,222.32,221.99,221.99,3415.0,212.544,212.6493,212.3336,212.3336,3415.0
2023-08-23 11:35:00,222.02,222.21,221.94,222.01,9926.0,212.3623,212.544,212.2858,212.3527,9926.0
2023-08-23 11:40:00,221.98,222.27,221.94,222.26,10693.0,212.3241,212.6014,212.2858,212.5919,10693.0
2023-08-23 11:45:00,222.28,222.38,222.11,222.16,8349.0,212.611,212.7067,212.4484,212.4962,8349.0
2023-08-23 11:50:00,222.17,222.53,222.17,222.4,9523.0,212.5058,212.8501,212.5058,212.7258,9523.0
2023-08-23 11:55:00,222.43,222.51,222.36,222.41,7500.0,212.7545,212.831,212.6875,212.7353,7500.0
2023-08-23 12:00:00,222.32,222.33,222.03,222.15,4269.0,212.6493,212.6588,212.3719,212.4867,4269.0
2023-08-23 12:05:00,222.16,222.19,222.03,222.09,14525.0,212.4962,212.5249,212.3719,212.4293,14525.0
2023-08-23 12:10:00,222.09,222.28,222.08,222.25,2288.0,212.4293,212.611,212.4197,212.5823,2288.0
2023-08-23 12:15:00,222.22,222.29,222.09,222.2,5999.0,212.5536,212.6206,212.4293,212.5345,5999.0
2023-08-23 12:20:00,222.19,222.25,222.12,222.12,5544.0,212.5249,212.5823,212.458,212.458,5544.0
2023-08-23 12:25:00,222.13,222.13,221.93,222.01,29858.0,212.4675,212.4675,212.2762,212.3527,29858.0
2023-08-23 12:30:00,222.0,222.38,222.0,222.33,13417.0,212.3432,212.7067,212.3432,212.6588,13417.0
2023-08-23 12:35:00,222.33,222.4,222.24,222.38,17282.0,212.6588,212.7258,212.5727,212.7067,17282.0
2023-08-23 12:40:00,222.37,222.6,222.36,222.45,14244.0,212.6971,212.9171,212.6875,212.7736,14244.0
2023-08-23 12:45:00,222.39,222.39,222.08,222.25,8275.0,212.7162,212.7162,212.4197,212.5823,8275.0
2023-08-23 12:50:00,222.26,222.43,222.25,222.25,10108.0,212.5919,212.7545,212.5823,212.5823,10108.0
2023-08-23 12:55:00,222.28,222.4,222.21,222.36,10260.0,212.611,212.7258,212.544,212.6875,10260.0
2023-08-23 13:00:00,222.4,222.6,222.39,222.6,20245.0,212.7258,212.9171,212.7162,212.9171,20245.0
2023-08-23 13:05:00,222.59,222.87,222.55,222.63,8200.0,212.9075,213.1753,212.8693,212.9458,8200.0
2023-08-23 13:10:00,222.64,222.66,222.59,222.61,2000.0,212.9553,212.9745,212.9075,212.9266,2000.0
2023-08-23 13:15:00,222.56,222.63,222.45,222.6,11178.0,212.8788,212.9458,212.7736,212.9171,11178.0
2023-08-23 13:20:00,222.61,222.74,222.58,222.7,7603.0,212.9266,213.051,212.898,213.0127,7603.0
2023-08-23 13:25:00,222.74,222.81,222.72,222.72,3400.0,213.051,213.1179,213.0319,213.0319,3400.0
2023-08-23 13:30:00,222.75,222.85,222.63,222.63,4210.0,213.0606,213.1562,212.9458,212.9458,4210.0
2023-08-23 13:35:00,222.69,222.69,222.48,222.55,14092.0,213.0032,213.0032,212.8023,212.8693,14092.0
2023-08-23 13:40:00,222.57,222.73,222.57,222.68,2012.0,212.8884,213.0414,212.8884,212.9936,2012.0
2023-08-23 13:45:00,222.72,222.9,222.67,222.88,10134.0,213.0319,213.204,212.984,213.1849,10134.0
2023-08-23 13:50:00,222.89,223.03,222.79,222.99,5885.0,213.1945,213.3284,213.0988,213.2901,5885.0
2023-08-23 13:55:00,222.99,223.02,222.84,223.02,11224.0,213.2901,213.3188,213.1466,213.3188,11224.0
2023-08-23 14:00:00,223.06,223.38,223.06,223.21,5465.0,213.3571,213.6632,213.3571,213.5005,5465.0
2023-08-23 14:05:00,223.22,223.23,223.03,223.03,7605.0,213.5101,213.5197,213.3284,213.3284,7605.0
2023-08-23 14:10:00,223.01,223.41,222.96,223.4,12953.0,213.3092,213.6918,213.2614,213.6823,12953.0
2023-08-23 14:15:00,223.48,223.48,223.0,223.14,12915.0,213.7588,213.7588,213.2997,213.4336,12915.0
2023-08-23 14:20:00,223.14,223.25,223.03,223.25,6415.0,213.4336,213.5388,213.3284,213.5388,6415.0
2023-08-23 14:25:00,223.31,223.32,223.15,223.17,2359.0,213.5962,213.6058,213.4432,213.4623,2359.0
2023-08-23 14:30:00,223.14,223.14,222.88,223.01,13140.0,213.4336,213.4336,213.1849,213.3092,13140.0
2023-08-23 14:35:00,223.05,223.18,222.94,223.18,5730.0,213.3475,213.4719,213.2423,213.4719,5730.0
2023-08-23 14:40:00,223.17,223.23,223.03,223.09,4508.0,213.4623,213.5197,213.3284,213.3858,4508.0
2023-08-23 14:45:00,223.04,223.12,222.97,223.12,11098.0,213.3379,213.4145,213.271,213.4145,11098.0
2023-08-23 14:50:00,223.1,223.23,223.04,223.04,5716.0,213.3953,213.5197,213.3379,213.3379,5716.0
2023-08-23 14:55:00,223.02,223.25,223.0,223.21,8741.0,213.3188,213.5388,213.2997,213.5005,8741.0
2023-08-23 15:00:00,223.19,223.26,223.05,223.13,9973.0,213.4814,213.5484,213.3475,213.424,9973.0
2023-08-23 15:05:00,223.22,223.31,223.17,223.17,6295.0,213.5101,213.5962,213.4623,213.4623,6295.0
2023-08-23 15:10:00,223.14,223.24,223.11,223.24,14044.0,213.4336,213.5292,213.4049,213.5292,14044.0
2023-08-23 15:15:00,223.25,223.5,223.24,223.44,6730.0,213.5388,213.7779,213.5292,213.7205,6730.0
2023-08-23 15:20:00,223.46,223.51,223.14,223.24,14761.0,213.7397,213.7875,213.4336,213.5292,14761.0
2023-08-23 15:25:00,223.25,223.42,223.24,223.34,12440.0,213.5388,213.7014,213.5292,213.6249,12440.0
2023-08-23 15:30:00,223.33,223.46,223.18,223.36,13993.0,213.6153,213.7397,213.4719,213.644,13993.0
2023-08-23 15:35:00,223.34,223.44,223.26,223.28,16831.0,213.6249,213.7205,213.5484,213.5675,16831.0
2023-08-23 15:40:00,223.27,223.56,223.27,223.54,17131.0,213.5579,213.8353,213.5579,213.8162,17131.0
2023-08-23 15:45:00,223.59,223.62,223.42,223.42,28276.0,213.864,213.8927,213.7014,213.7014,28276.0
2023-08-23 15:50:00,223.46,223.67,223.3,223.35,52064.0,213.7397,213.9405,213.5866,213.6345,52064.0
2023-08-23 15:55:00,223.38,223.38,222.97,223.13,149246.0,213.6632,213.6632,213.271,213.424,149246.0
2023-08-24 09:30:00,223.29,223.52,222.48,223.2,29902.0,213.5771,213.7971,212.8023,213.491,29902.0
2023-08-24 09:35:00,223.25,223.72,223.14,223.72,4014.0,213.5388,213.9884,213.4336,213.9884,4014.0
2023-08-24 09:40:00,223.62,223.62,223.24,223.35,5290.0,213.8927,213.8927,213.5292,213.6345,5290.0
2023-08-24 09:45:00,223.34,223.46,223.16,223.34,17041.0,213.6249,213.7397,213.4527,213.6249,17041.0
2023-08-24 09:50:00,223.31,223.84,223.21,223.8,9768.0,213.5962,214.1031,213.5005,214.0649,9768.0
2023-08-24 09:55:00,223.81,224.04,223.8,223.95,15305.0,214.0744,214.2944,214.0649,214.2084,15305.0
2023-08-24 10:00:00,223.95,224.02,223.71,223.96,8692.0,214.2084,214.2753,213.9788,214.2179,8692.0
2023-08-24 10:05:00,223.88,223.96,223.68,223.84,7092.0,214.1414,214.2179,213.9501,214.1031,7092.0
2023-08-24 10:10:00,223.85,223.96,223.71,223.81,6125.0,214.1127,214.2179,213.9788,214.0744,6125.0
2023-08-24 10:15:00,223.82,224.07,223.69,224.07,15201.0,214.084,214.3231,213.9597,214.3231,15201.0
2023-08-24 10:20:00,224.0,224.16,223.8,223.81,8113.0,214.2562,214.4092,214.0649,214.0744,8113.0
2023-08-24 10:25:00,223.83,224.24,223.83,223.99,6081.0,214.0936,214.4857,214.0936,214.2466,6081.0
2023-08-24 10:30:00,223.94,224.02,223.63,223.76,18055.0,214.1988,214.2753,213.9023,214.0266,18055.0
2023-08-24 10:35:00,223.77,224.13,223.74,224.08,11240.0,214.0362,214.3805,214.0075,214.3327,11240.0
2023-08-24 10:40:00,224.07,224.15,223.91,223.97,9552.0,214.3231,214.3997,214.1701,214.2275,9552.0
2023-08-24 10:45:00,223.91,224.01,223.68,223.68,6441.0,214.1701,214.2657,213.9501,213.9501,6441.0
2023-08-24 10:50:00,223.66,223.73,223.59,223.7,10518.0,213.931,213.9979,213.864,213.9692,10518.0
2023-08-24 10:55:00,223.67,223.83,223.4,223.43,6363.0,213.9405,214.0936,213.6823,213.711,6363.0
2023-08-24 11:00:00,223.39,223.47,223.04,223.47,11547.0,213.6727,213.7492,213.3379,213.7492,11547.0
2023-08-24 11:05:00,223.52,223.69,223.31,223.65,6836.0,213.7971,213.9597,213.5962,213.9214,6836.0
2023-08-24 11:10:00,223.65,223.89,223.55,223.77,10147.0,213.9214,214.151,213.8258,214.0362,10147.0
2023-08-24 11:15:00,223.76,223.87,223.7,223.76,5314.0,214.0266,214.1318,213.9692,214.0266,5314.0
2023-08-24 11:20:00,223.74,223.84,223.68,223.69,5318.0,214.0075,214.1031,213.9501,213.9597,5318.0
2023-08-24 11:25:00,223.7,223.79,223.55,223.78,9590.0,213.9692,214.0553,213.8258,214.0458,9590.0
2023-08-24 11:30:00,223.76,223.82,223.59,223.59,4883.0,214.0266,214.084,213.864,213.864,4883.0
2023-08-24 11:35:00,223.58,223.65,223.53,223.64,5858.0,213.8545,213.9214,213.8066,213.9118,5858.0
2023-08-24 11:40:00,223.6,224.04,223.6,223.82,11790.0,213.8736,214.2944,213.8736,214.084,11790.0
2023-08-24 11:45:00,223.84,224.04,223.68,224.04,16102.0,214.1031,214.2944,213.9501,214.2944,16102.0
2023-08-24 11:50:00,224.05,224.1,223.78,223.86,8350.0,214.304,214.3518,214.0458,214.1223,8350.0
2023-08-24 11:55:00,223.8,223.87,223.62,223.62,8362.0,214.0649,214.1318,213.8927,213.8927,8362.0
2023-08-24 12:00:00,223.57,223.83,223.56,223.75,6695.0,213.8449,214.0936,213.8353,214.0171,6695.0
2023-08-24 12:05:00,223.74,224.05,223.74,223.98,2595.0,214.0075,214.304,214.0075,214.2371,2595.0
2023-08-24 12:10:00,224.01,224.01,223.84,223.92,4391.0,214.2657,214.2657,214.1031,214.1797,4391.0
2023-08-24 12:15:00,223.94,224.09,223.73,223.76,3911.0,214.1988,214.3423,213.9979,214.0266,3911.0
2023-08-24 12:20:00,223.79,223.92,223.76,223.86,5789.0,214.0553,214.1797,214.0266,214.1223,5789.0
2023-08-24 12:25:00,223.87,223.93,223.75,223.75,4389.0,214.1318,214.1892,214.0171,214.0171,4389.0
2023-08-24 12:30:00,223.75,223.95,223.67,223.89,4065.0,214.0171,214.2084,213.9405,214.151,4065.0
2023-08-24 12:35:00,223.89,223.96,223.84,223.95,3017.0,214.151,214.2179,214.1031,214.2084,3017.0
2023-08-24 12:40:00,223.97,224.16,223.95,224.02,3203.0,214.2275,214.4092,214.2084,214.2753,3203.0
2023-08-24 12:45:00,223.98,224.02,223.92,223.96,5828.0,214.2371,214.2753,214.1797,214.2179,5828.0
2023-08-24 12:50:00,223.96,224.17,223.96,224.12,6651.0,214.2179,214.4188,214.2179,214.371,6651.0
2023-08-24 12:55:00,224.11,224.18,224.05,224.06,11350.0,214.3614,214.4284,214.304,214.3136,11350.0
2023-08-24 13:00:00,224.07,224.08,223.76,223.76,8167.0,214.3231,214.3327,214.0266,214.0266,8167.0
2023-08-24 13:05:00,223.73,223.83,223.62,223.76,7899.0,213.9979,214.0936,213.8927,214.0266,7899.0
2023-08-24 13:10:00,223.72,223.79,223.58,223.62,7014.0,213.9884,214.0553,213.8545,213.8927,7014.0
2023-08-24 13:15:00,223.68,223.68,223.55,223.65,6772.0,213.9501,213.9501,213.8258,213.9214,6772.0
2023-08-24 13:20:00,223.66,223.7,223.61,223.7,4997.0,213.931,213.9692,213.8831,213.9692,4997.0
2023-08-24 13:25:00,223.67,223.68,223.53,223.6,8081.0,213.9405,213.9501,213.8066,213.8736,8081.0
2023-08-24 13:30:00,223.72,223.81,223.61,223.63,6165.0,213.9884,214.0744,213.8831,213.9023,6165.0
2023-08-24 13:35:00,223.61,223.7,223.55,223.57,7103.0,213.8831,213.9692,213.8258,213.8449,7103.0
2023-08-24 13:40:00,223.56,223.6,223.16,223.16,3960.0,213.8353,213.8736,213.4527,213.4527,3960.0
2023-08-24 13:45:00,223.2,223.27,223.01,223.01,3718.0,213.491,213.5579,213.3092,213.3092,3718.0
2023-08-24 13:50:00,223.01,223.27,222.9,223.15,9276.0,213.3092,213.5579,213.204,213.4432,9276.0
2023-08-24 13:55:00,223.16,223.16,223.03,223.14,5082.0,213.4527,213.4527,213.3284,213.4336,5082.0
2023-08-24 14:00:00,223.15,223.26,223.14,223.14,4475.0,213.4432,213.5484,213.4336,213.4336,4475.0
2023-08-24 14:05:00,223.15,223.27,223.12,223.27,5834.0,213.4432,213.5579,213.4145,213.5579,5834.0
2023-08-24 14:10:00,223.27,223.34,223.2,223.22,3355.0,213.5579,213.6249,213.491,213.5101,3355.0
2023-08-24 14:15:00,223.22,223.22,223.04,223.04,2965.0,213.5101,213.5101,213.3379,213.3379,2965.0
2023-08-24 14:20:00,223.09,223.13,222.95,223.04,8000.0,213.3858,213.424,213.2519,213.3379,8000.0
2023-08-24 14:25:00,223.02,223.13,222.92,223.06,14926.0,213.3188,213.424,213.2232,213.3571,14926.0
2023-08-24 14:30:00,223.06,223.14,223.04,223.12,4202.0,213.3571,213.4336,213.3379,213.4145,4202.0
2023-08-24 14:35:00,223.1,223.1,222.83,222.86,7292.0,213.3953,213.3953,213.1371,213.1658,7292.0
2023-08-24 14:40:00,222.81,222.9,222.74,222.83,3306.0,213.1179,213.204,213.051,213.1371,3306.0
2023-08-24 14:45:00,222.85,223.08,222.77,223.02,5933.0,213.1562,213.3762,213.0797,213.3188,5933.0
2023-08-24 14:50:00,223.02,223.07,222.93,223.02,5485.0,213.3188,213.3666,213.2327,213.3188,5485.0
2023-08-24 14:55:00,222.99,223.2,222.93,222.93,13960.0,213.2901,213.491,213.2327,213.2327,13960.0
2023-08-24 15:00:00,222.89,223.28,222.85,223.24,12323.0,213.1945,213.5675,213.1562,213.5292,12323.0
2023-08-24 15:05:00,223.28,223.43,223.18,223.4,7117.0,213.5675,213.711,213.4719,213.6823,7117.0
2023-08-24 15:10:00,223.41,223.53,223.39,223.53,10361.0,213.6918,213.8066,213.6727,213.8066,10361.0
2023-08-24 15:15:00,223.55,223.64,223.53,223.61,11925.0,213.8258,213.9118,213.8066,213.8831,11925.0
2023-08-24 15:20:00,223.63,223.84,223.63,223.66,9613.0,213.9023,214.1031,213.9023,213.931,9613.0
2023-08-24 15:25:00,223.61,223.8,223.59,223.74,11869.0,213.8831,214.0649,213.864,214.0075,11869.0
2023-08-24 15:30:00,223.74,223.89,223.68,223.74,14814.0,214.0075,214.151,213.9501,214.0075,14814.0
2023-08-24 15:35:00,223.7,223.79,223.57,223.6,11738.0,213.9692,214.0553,213.8449,213.8736,11738.0
2023-08-24 15:40:00,223.58,223.71,223.31,223.44,15807.0,213.8545,213.9788,213.5962,213.7205,15807.0
2023-08-24 15:45:00,223.44,223.44,223.07,223.21,16568.0,213.7205,213.7205,213.3666,213.5005,16568.0
2023-08-24 15:50:00,223.16,223.23,222.73,222.73,38348.0,213.4527,213.5197,213.0414,213.0414,38348.0
2023-08-24 15:55:00,222.74,223.11,222.52,222.52,77345.0,213.051,213.4049,212.8406,212.8406,77345.0
2023-08-25 09:30:00,223.23,223.46,222.95,222.95,25275.0,213.5197,213.7397,213.2519,213.2519,25275.0
2023-08-25 09:35:00,223.01,223.41,222.91,223.32,3302.0,213.3092,213.6918,213.2136,213.6058,3302.0
2023-08-25 09:40:00,223.4,223.4,222.72,222.78,5234.0,213.6823,213.6823,213.0319,213.0893,5234.0
2023-08-25 09:45:00,222.83,223.02,222.68,222.78,10605.0,213.1371,213.3188,212.9936,213.0893,10605.0
2023-08-25 09:50:00,222.77,222.84,222.62,222.69,5769.0,213.0797,213.1466,212.9362,213.0032,5769.0
2023-08-25 09:55:00,222.73,223.25,222.72,223.23,6948.0,213.0414,213.5388,213.0319,213.5197,6948.0
2023-08-25 10:00:00,223.29,223.68,223.06,223.27,12108.0,213.5771,213.9501,213.3571,213.5579,12108.0
2023-08-25 10:05:00,223.26,223.44,222.93,223.09,8763.0,213.5484,213.7205,213.2327,213.3858,8763.0
2023-08-25 10:10:00,223.1,223.44,223.1,223.44,6939.0,213.3953,213.7205,213.3953,213.7205,6939.0
2023-08-25 10:15:00,223.41,224.08,223.4,223.41,11526.0,213.6918,214.3327,213.6823,213.6918,11526.0
2023-08-25 10:20:00,223.44,223.58,223.19,223.19,6062.0,213.7205,213.8545,213.4814,213.4814,6062.0
2023-08-25 10:25:00,223.36,223.43,223.07,223.28,5615.0,213.644,213.711,213.3666,213.5675,5615.0
2023-08-25 10:30:00,223.19,223.34,223.02,223.2,7273.0,213.4814,213.6249,213.3188,213.491,7273.0
2023-08-25 10:35:00,223.2,223.26,222.96,223.01,10539.0,213.491,213.5484,213.2614,213.3092,10539.0
2023-08-25 10:40:00,223.05,223.34,223.0,223.1,9224.0,213.3475,213.6249,213.2997,213.3953,9224.0
2023-08-25 10:45:00,223.04,223.04,222.57,222.71,8425.0,213.3379,213.3379,212.8884,213.0223,8425.0
2023-08-25 10:50:00,222.71,222.89,222.55,222.62,4931.0,213.0223,213.1945,212.8693,212.9362,4931.0
2023-08-25 10:55:00,222.52,222.61,222.36,222.42,4108.0,212.8406,212.9266,212.6875,212.7449,4108.0
2023-08-25 11:00:00,222.48,222.54,222.28,222.54,7201.0,212.8023,212.8597,212.611,212.8597,7201.0
2023-08-25 11:05:00,222.59,223.34,222.54,223.33,9807.0,212.9075,213.6249,212.8597,213.6153,9807.0
2023-08-25 11:10:00,223.28,223.68,223.27,223.62,9458.0,213.5675,213.9501,213.5579,213.8927,9458.0
2023-08-25 11:15:00,223.62,223.62,223.22,223.43,7469.0,213.8927,213.8927,213.5101,213.711,7469.0
2023-08-25 11:20:00,223.47,223.56,223.3,223.32,4674.0,213.7492,213.8353,213.5866,213.6058,4674.0
2023-08-25 11:25:00,223.47,223.74,223.34,223.74,5467.0,213.7492,214.0075,213.6249,214.0075,5467.0
2023-08-25 11:30:00,223.8,223.89,223.6,223.68,7819.0,214.0649,214.151,213.8736,213.9501,7819.0
2023-08-25 11:35:00,223.72,224.02,223.7,223.91,8100.0,213.9884,214.2753,213.9692,214.1701,8100.0
2023-08-25 11:40:00,223.92,223.95,223.69,223.88,5890.0,214.1797,214.2084,213.9597,214.1414,5890.0
2023-08-25 11:45:00,223.86,224.01,223.74,223.92,5398.0,214.1223,214.2657,214.0075,214.1797,5398.0
2023-08-25 11:50:00,223.96,224.01,223.78,223.87,7472.0,214.2179,214.2657,214.0458,214.1318,7472.0
2023-08-25 11:55:00,223.81,223.81,223.57,223.75,5424.0,214.0744,214.0744,213.8449,214.0171,5424.0
2023-08-25 12:00:00,223.7,223.93,223.7,223.74,4207.0,213.9692,214.1892,213.9692,214.0075,4207.0
2023-08-25 12:05:00,223.84,223.9,223.69,223.74,7747.0,214.1031,214.1605,213.9597,214.0075,7747.0
2023-08-25 12:10:00,223.75,223.83,223.67,223.76,8271.0,214.0171,214.0936,213.9405,214.0266,8271.0
2023-08-25 12:15:00,223.71,223.82,223.5,223.61,8090.0,213.9788,214.084,213.7779,213.8831,8090.0
2023-08-25 12:20:00,223.62,223.77,223.61,223.66,11455.0,213.8927,214.0362,213.8831,213.931,11455.0
2023-08-25 12:25:00,223.66,223.98,223.63,223.98,6992.0,213.931,214.2371,213.9023,214.2371,6992.0
2023-08-25 12:30:00,223.98,224.36,223.84,224.17,7542.0,214.2371,214.6005,214.1031,214.4188,7542.0
2023-08-25 12:35:00,224.17,224.46,224.13,224.34,5627.0,214.4188,214.6962,214.3805,214.5814,5627.0
2023-08-25 12:40:00,224.27,224.38,224.21,224.24,4783.0,214.5144,214.6197,214.457,214.4857,4783.0
2023-08-25 12:45:00,224.27,224.37,224.13,224.27,7796.0,214.5144,214.6101,214.3805,214.5144,7796.0
2023-08-25 12:50:00,224.26,224.34,224.1,224.1,8264.0,214.5049,214.5814,214.3518,214.3518,8264.0
2023-08-25 12:55:00,224.06,224.15,224.04,224.12,6209.0,214.3136,214.3997,214.2944,214.371,6209.0
2023-08-25 13:00:00,224.12,224.17,224.02,224.03,7451.0,214.371,214.4188,214.2753,214.2849,7451.0
2023-08-25 13:05:00,224.02,224.25,223.99,224.11,5252.0,214.2753,214.4953,214.2466,214.3614,5252.0
2023-08-25 13:10:00,224.08,224.26,224.02,224.11,8882.0,214.3327,214.5049,214.2753,214.3614,8882.0
2023-08-25 13:15:00,224.18,224.21,223.79,223.85,5360.0,214.4284,214.457,214.0553,214.1127,5360.0
2023-08-25 13:20:00,223.8,223.86,223.64,223.68,9108.0,214.0649,214.1223,213.9118,213.9501,9108.0
2023-08-25 13:25:00,223.73,223.77,223.6,223.75,5474.0,213.9979,214.0362,213.8736,214.0171,5474.0
2023-08-25 13:30:00,223.74,223.77,223.53,223.54,6749.0,214.0075,214.0362,213.8066,213.8162,6749.0
2023-08-25 13:35:00,223.59,223.63,223.48,223.54,6457.0,213.864,213.9023,213.7588,213.8162,6457.0
2023-08-25 13:40:00,223.5,223.78,223.5,223.77,6398.0,213.7779,214.0458,213.7779,214.0362,6398.0
2023-08-25 13:45:00,223.71,223.71,223.56,223.63,5892.0,213.9788,213.9788,213.8353,213.9023,5892.0
2023-08-25 13:50:00,223.66,224.01,223.66,224.01,6811.0,213.931,214.2657,213.931,214.2657,6811.0
2023-08-25 13:55:00,224.0,224.08,223.88,224.08,4877.0,214.2562,214.3327,214.1414,214.3327,4877.0
2023-08-25 14:00:00,224.13,224.24,224.07,224.15,3352.0,214.3805,214.4857,214.3231,214.3997,3352.0
2023-08-25 14:05:00,224.25,224.33,224.18,224.28,7077.0,214.4953,214.5718,214.4284,214.524,7077.0
2023-08-25 14:10:00,224.27,224.36,224.2,224.24,5697.0,214.5144,214.6005,214.4475,214.4857,5697.0
2023-08-25 14:15:00,224.33,224.44,224.16,224.4,5987.0,214.5718,214.677,214.4092,214.6388,5987.0
2023-08-25 14:20:00,224.44,224.62,224.43,224.54,9301.0,214.677,214.8492,214.6675,214.7727,9301.0
2023-08-25 14:25:00,224.52,224.84,224.52,224.84,7195.0,214.7536,215.0596,214.7536,215.0596,7195.0
2023-08-25 14:30:00,224.84,225.11,224.76,225.08,10394.0,215.0596,215.3179,214.9831,215.2892,10394.0
2023-08-25 14:35:00,225.06,225.11,224.85,224.86,20769.0,215.2701,215.3179,215.0692,215.0788,20769.0
2023-08-25 14:40:00,224.89,224.95,224.74,224.78,6123.0,215.1075,215.1649,214.964,215.0023,6123.0
2023-08-25 14:45:00,224.8,224.8,224.66,224.74,5306.0,215.0214,215.0214,214.8875,214.964,5306.0
2023-08-25 14:50:00,224.81,224.87,224.73,224.82,6833.0,215.0309,215.0883,214.9544,215.0405,6833.0
2023-08-25 14:55:00,224.84,224.96,224.79,224.85,9220.0,215.0596,215.1744,215.0118,215.0692,9220.0
2023-08-25 15:00:00,224.85,225.05,224.72,224.87,21006.0,215.0692,215.2605,214.9449,215.0883,21006.0
2023-08-25 15:05:00,224.88,224.96,224.79,224.92,15259.0,215.0979,215.1744,215.0118,215.1362,15259.0
2023-08-25 15:10:00,224.92,225.11,224.92,225.03,7319.0,215.1362,215.3179,215.1362,215.2414,7319.0
2023-08-25 15:15:00,225.02,225.21,224.94,224.98,5577.0,215.2318,215.4135,215.1553,215.1936,5577.0
2023-08-25 15:20:00,224.99,225.27,224.93,225.26,10809.0,215.2031,215.4709,215.1457,215.4614,10809.0
2023-08-25 15:25:00,225.29,225.48,225.28,225.3,11236.0,215.4901,215.6718,215.4805,215.4996,11236.0
2023-08-25 15:30:00,225.34,225.37,224.98,225.01,18913.0,215.5379,215.5666,215.1936,215.2222,18913.0
2023-08-25 15:35:00,225.02,225.02,224.87,225.01,15976.0,215.2318,215.2318,215.0883,215.2222,15976.0
2023-08-25 15:40:00,225.03,225.1,224.89,224.94,18323.0,215.2414,215.3083,215.1075,215.1553,18323.0
2023-08-25 15:45:00,224.93,224.97,224.55,224.65,25800.0,215.1457,215.184,214.7823,214.8779,25800.0
2023-08-25 15:50:00,224.55,224.55,224.3,224.39,39725.0,214.7823,214.7823,214.5431,214.6292,39725.0
2023-08-25 15:55:00,224.41,224.55,224.05,224.19,101123.0,214.6483,214.7823,214.304,214.4379,101123.0
2023-08-28 09:30:00,223.91,225.71,223.91,225.2,21377.0,214.1701,215.8918,214.1701,215.404,21377.0
2023-08-28 09:35:00,225.25,226.1,225.24,226.06,6094.0,215.4518,216.2648,215.4422,216.2266,6094.0
2023-08-28 09:40:00,226.14,226.42,225.94,226.2,25381.0,216.3031,216.5709,216.1118,216.3605,25381.0
2023-08-28 09:45:00,226.3,226.76,226.21,226.76,6368.0,216.4561,216.8961,216.37,216.8961,6368.0
2023-08-28 09:50:00,226.77,226.84,226.52,226.64,9618.0,216.9057,216.9726,216.6666,216.7813,9618.0
2023-08-28 09:55:00,226.75,227.08,226.75,226.84,6714.0,216.8866,217.2022,216.8866,216.9726,6714.0
2023-08-28 10:00:00,226.84,226.85,226.58,226.69,13325.0,216.9726,216.9822,216.724,216.8292,13325.0
2023-08-28 10:05:00,226.7,227.03,226.64,227.03,6761.0,216.8387,217.1544,216.7813,217.1544,6761.0
2023-08-28 10:10:00,226.97,227.08,226.88,226.98,18034.0,217.097,217.2022,217.0109,217.1066,18034.0
2023-08-28 10:15:00,227.02,227.08,226.85,226.93,7145.0,217.1448,217.2022,216.9822,217.0587,7145.0
2023-08-28 10:20:00,226.96,227.25,226.88,227.25,5285.0,217.0874,217.3648,217.0109,217.3648,5285.0
2023-08-28 10:25:00,227.22,227.24,227.08,227.19,12462.0,217.3361,217.3552,217.2022,217.3074,12462.0
2023-08-28 10:30:00,227.21,227.22,226.98,227.2,13865.0,217.3266,217.3361,217.1066,217.317,13865.0
2023-08-28 10:35:00,227.12,227.12,226.75,226.92,9178.0,217.2405,217.2405,216.8866,217.0492,9178.0
2023-08-28 10:40:00,226.83,227.16,226.83,227.14,3522.0,216.9631,217.2787,216.9631,217.2596,3522.0
2023-08-28 10:45:00,227.13,227.13,226.88,226.93,17884.0,217.25,217.25,217.0109,217.0587,17884.0
2023-08-28 10:50:00,226.95,227.12,226.71,226.75,15785.0,217.0779,217.2405,216.8483,216.8866,15785.0
2023-08-28 10:55:00,226.75,227.01,226.51,227.01,5396.0,216.8866,217.1353,216.657,217.1353,5396.0
2023-08-28 11:00:00,226.98,227.02,226.62,226.71,6225.0,217.1066,217.1448,216.7622,216.8483,6225.0
2023-08-28 11:05:00,226.69,226.69,226.27,226.32,6305.0,216.8292,216.8292,216.4274,216.4753,6305.0
2023-08-28 11:10:00,226.31,226.51,226.31,226.4,9601.0,216.4657,216.657,216.4657,216.5518,9601.0
2023-08-28 11:15:00,226.42,226.55,226.38,226.5,6992.0,216.5709,216.6953,216.5327,216.6474,6992.0
2023-08-28 11:20:00,226.53,226.57,226.42,226.47,5474.0,216.6761,216.7144,216.5709,216.6187,5474.0
2023-08-28 11:25:00,226.46,226.47,226.13,226.2,32060.0,216.6092,216.6187,216.2935,216.3605,32060.0
2023-08-28 11:30:00,226.24,226.43,226.17,226.18,7418.0,216.3987,216.5805,216.3318,216.3414,7418.0
2023-08-28 11:35:00,226.2,226.37,226.14,226.28,9186.0,216.3605,216.5231,216.3031,216.437,9186.0
2023-08-28 11:40:00,226.25,226.31,225.97,226.07,6853.0,216.4083,216.4657,216.1405,216.2361,6853.0
2023-08-28 11:45:00,226.03,226.09,225.93,225.98,2841.0,216.1979,216.2553,216.1022,216.1501,2841.0
2023-08-28 11:50:00,225.97,226.05,225.88,225.96,4784.0,216.1405,216.217,216.0544,216.1309,4784.0
2023-08-28 11:55:00,225.95,226.01,225.85,225.92,7787.0,216.1214,216.1787,216.0257,216.0927,7787.0
2023-08-28 12:00:00,225.92,226.0,225.86,226.0,3130.0,216.0927,216.1692,216.0353,216.1692,3130.0
2023-08-28 12:05:00,226.07,226.09,225.91,226.01,3332.0,216.2361,216.2553,216.0831,216.1787,3332.0
2023-08-28 12:10:00,225.99,226.02,225.83,225.94,6894.0,216.1596,216.1883,216.0066,216.1118,6894.0
2023-08-28 12:15:00,225.94,225.94,225.61,225.71,3625.0,216.1118,216.1118,215.7961,215.8918,3625.0
2023-08-28 12:20:00,225.67,225.73,225.58,225.68,5690.0,215.8535,215.9109,215.7675,215.8631,5690.0
2023-08-28 12:25:00,225.69,225.8,225.62,225.72,4027.0,215.8727,215.9779,215.8057,215.9014,4027.0
2023-08-28 12:30:00,225.72,225.74,225.52,225.54,3044.0,215.9014,215.9205,215.7101,215.7292,3044.0
2023-08-28 12:35:00,225.55,225.61,225.44,225.58,4386.0,215.7388,215.7961,215.6335,215.7675,4386.0
2023-08-28 12:40:00,225.55,225.8,225.45,225.72,5910.0,215.7388,215.9779,215.6431,215.9014,5910.0
2023-08-28 12:45:00,225.69,225.69,225.34,225.34,7193.0,215.8727,215.8727,215.5379,215.5379,7193.0
2023-08-28 12:50:00,225.32,225.47,225.24,225.38,4653.0,215.5188,215.6622,215.4422,215.5762,4653.0
2023-08-28 12:55:00,225.31,225.59,225.31,225.58,5911.0,215.5092,215.777,215.5092,215.7675,5911.0
2023-08-28 13:00:00,225.63,225.7,225.54,225.54,7149.0,215.8153,215.8822,215.7292,215.7292,7149.0
2023-08-28 13:05:00,225.6,225.67,225.4,225.43,4105.0,215.7866,215.8535,215.5953,215.624,4105.0
2023-08-28 13:10:00,225.43,225.52,225.33,225.33,5100.0,215.624,215.7101,215.5283,215.5283,5100.0
2023-08-28 13:15:00,225.31,225.31,225.2,225.27,8851.0,215.5092,215.5092,215.404,215.4709,8851.0
2023-08-28 13:20:00,225.35,225.42,225.2,225.25,5620.0,215.5475,215.6144,215.404,215.4518,5620.0
2023-08-28 13:25:00,225.22,225.27,225.09,225.15,5612.0,215.4231,215.4709,215.2988,215.3562,5612.0
2023-08-28 13:30:00,225.13,225.24,225.11,225.19,4045.0,215.337,215.4422,215.3179,215.3944,4045.0
2023-08-28 13:35:00,225.16,225.24,225.06,225.06,5451.0,215.3657,215.4422,215.2701,215.2701,5451.0
2023-08-28 13:40:00,225.06,225.21,225.05,225.14,4984.0,215.2701,215.4135,215.2605,215.3466,4984.0
2023-08-28 13:45:00,225.12,225.26,225.09,225.26,7442.0,215.3275,215.4614,215.2988,215.4614,7442.0
2023-08-28 13:50:00,225.26,225.31,225.1,225.15,12366.0,215.4614,215.5092,215.3083,215.3562,12366.0
2023-08-28 13:55:00,225.09,225.1,224.63,224.79,13938.0,215.2988,215.3083,214.8588,215.0118,13938.0
2023-08-28 14:00:00,224.76,224.76,224.55,224.6,4229.0,214.9831,214.9831,214.7823,214.8301,4229.0
2023-08-28 14:05:00,224.58,224.59,224.45,224.51,3794.0,214.811,214.8205,214.6866,214.744,3794.0
2023-08-28 14:10:00,224.54,224.57,224.41,224.52,10360.0,214.7727,214.8014,214.6483,214.7536,10360.0
2023-08-28 14:15:00,224.48,224.5,224.32,224.43,4230.0,214.7153,214.7344,214.5623,214.6675,4230.0
2023-08-28 14:20:00,224.46,224.65,224.45,224.53,6856.0,214.6962,214.8779,214.6866,214.7631,6856.0
2023-08-28 14:25:00,224.54,224.64,224.43,224.5,6056.0,214.7727,214.8683,214.6675,214.7344,6056.0
2023-08-28 14:30:00,224.53,224.61,224.45,224.53,7046.0,214.7631,214.8396,214.6866,214.7631,7046.0
2023-08-28 14:35:00,224.56,224.57,224.3,224.3,5375.0,214.7918,214.8014,214.5431,214.5431,5375.0
2023-08-28 14:40:00,224.31,224.31,224.11,224.18,8288.0,214.5527,214.5527,214.3614,214.4284,8288.0
2023-08-28 14:45:00,224.14,224.29,224.14,224.28,7350.0,214.3901,214.5336,214.3901,214.524,7350.0
2023-08-28 14:50:00,224.28,224.4,224.28,224.4,4131.0,214.524,214.6388,214.524,214.6388,4131.0
2023-08-28 14:55:00,224.42,224.42,224.22,224.33,5373.0,214.6579,214.6579,214.4666,214.5718,5373.0
2023-08-28 15:00:00,224.34,224.41,224.27,224.41,8177.0,214.5814,214.6483,214.5144,214.6483,8177.0
2023-08-28 15:05:00,224.4,224.53,224.31,224.5,10962.0,214.6388,214.7631,214.5527,214.7344,10962.0
2023-08-28 15:10:00,224.51,224.56,224.38,224.43,6062.0,214.744,214.7918,214.6197,214.6675,6062.0
2023-08-28 15:15:00,224.43,224.43,224.19,224.19,8407.0,214.6675,214.6675,214.4379,214.4379,8407.0
2023-08-28 15:20:00,224.17,224.18,223.87,224.09,41601.0,214.4188,214.4284,214.1318,214.3423,41601.0
2023-08-28 15:25:00,224.04,224.21,223.94,224.01,51179.0,214.2944,214.457,214.1988,214.2657,51179.0
2023-08-28 15:30:00,224.0,224.09,223.93,224.07,20312.0,214.2562,214.3423,214.1892,214.3231,20312.0
2023-08-28 15:35:00,224.07,224.14,223.99,224.02,24190.0,214.3231,214.3901,214.2466,214.2753,24190.0
2023-08-28 15:40:00,224.06,224.22,224.0,224.22,12273.0,214.3136,214.4666,214.2562,214.4666,12273.0
2023-08-28 15:45:00,224.25,224.84,224.25,224.66,19428.0,214.4953,215.0596,214.4953,214.8875,19428.0
2023-08-28 15:50:00,224.62,224.69,224.48,224.61,21480.0,214.8492,214.9162,214.7153,214.8396,21480.0
2023-08-28 15:55:00,224.59,224.8,224.52,224.54,73006.0,214.8205,215.0214,214.7536,214.7727,73006.0
2023-08-29 09:30:00,224.43,224.68,223.53,223.54,18303.0,214.6675,214.9066,213.8066,213.8162,18303.0
2023-08-29 09:35:00,223.53,223.85,223.38,223.85,7125.0,213.8066,214.1127,213.6632,214.1127,7125.0
2023-08-29 09:40:00,223.82,224.0,223.56,223.88,12804.0,214.084,214.2562,213.8353,214.1414,12804.0
2023-08-29 09:45:00,223.92,223.92,223.64,223.82,6872.0,214.1797,214.1797,213.9118,214.084,6872.0
2023-08-29 09:50:00,223.84,224.5,223.84,224.36,8147.0,214.1031,214.7344,214.1031,214.6005,8147.0
2023-08-29 09:55:00,224.35,224.37,223.94,223.94,7271.0,214.591,214.6101,214.1988,214.1988,7271.0
2023-08-29 10:00:00,223.95,224.37,223.84,224.3,14102.0,214.2084,214.6101,214.1031,214.5431,14102.0
2023-08-29 10:05:00,224.3,224.45,223.92,224.03,6443.0,214.5431,214.6866,214.1797,214.2849,6443.0
2023-08-29 10:10:00,224.06,224.07,223.69,223.98,20391.0,214.3136,214.3231,213.9597,214.2371,20391.0
2023-08-29 10:15:00,223.98,224.26,223.98,224.18,4402.0,214.2371,214.5049,214.2371,214.4284,4402.0
2023-08-29 10:20:00,224.18,224.38,223.99,224.33,33293.0,214.4284,214.6197,214.2466,214.5718,33293.0
2023-08-29 10:25:00,224.4,224.44,224.13,224.43,10445.0,214.6388,214.677,214.3805,214.6675,10445.0
2023-08-29 10:30:00,224.49,224.72,224.45,224.69,7806.0,214.7249,214.9449,214.6866,214.9162,7806.0
2023-08-29 10:35:00,224.74,224.85,224.33,224.33,19000.0,214.964,215.0692,214.5718,214.5718,19000.0
2023-08-29 10:40:00,224.35,224.53,224.23,224.51,10332.0,214.591,214.7631,214.4762,214.744,10332.0
2023-08-29 10:45:00,224.45,224.46,223.73,223.82,24332.0,214.6866,214.6962,213.9979,214.084,24332.0
2023-08-29 10:50:00,223.87,224.32,223.84,224.1,6524.0,214.1318,214.5623,214.1031,214.3518,6524.0
2023-08-29 10:55:00,224.1,224.38,223.99,224.27,10566.0,214.3518,214.6197,214.2466,214.5144,10566.0
2023-08-29 11:00:00,224.24,224.32,224.08,224.32,11386.0,214.4857,214.5623,214.3327,214.5623,11386.0
2023-08-29 11:05:00,224.38,224.73,224.36,224.73,7149.0,214.6197,214.9544,214.6005,214.9544,7149.0
2023-08-29 11:10:00,224.77,224.79,224.36,224.4,15251.0,214.9927,215.0118,214.6005,214.6388,15251.0
2023-08-29 11:15:00,224.48,224.69,224.44,224.52,6841.0,214.7153,214.9162,214.677,214.7536,6841.0
2023-08-29 11:20:00,224.53,224.92,224.53,224.89,20985.0,214.7631,215.1362,214.7631,215.1075,20985.0
2023-08-29 11:25:00,224.86,224.94,224.55,224.92,13813.0,215.0788,215.1553,214.7823,215.1362,13813.0
2023-08-29 11:30:00,224.92,225.24,224.92,224.99,7675.0,215.1362,215.4422,215.1362,215.2031,7675.0
2023-08-29 11:35:00,225.04,225.11,224.99,225.06,29733.0,215.2509,215.3179,215.2031,215.2701,29733.0
2023-08-29 11:40:00,225.06,225.19,225.0,225.02,6092.0,215.2701,215.3944,215.2127,215.2318,6092.0
2023-08-29 11:45:00,225.06,225.07,224.78,224.81,10228.0,215.2701,215.2796,215.0023,215.0309,10228.0
2023-08-29 11:50:00,224.81,225.05,224.78,224.94,10303.0,215.0309,215.2605,215.0023,215.1553,10303.0
2023-08-29 11:55:00,224.92,225.0,224.75,224.77,7689.0,215.1362,215.2127,214.9736,214.9927,7689.0
2023-08-29 12:00:00,224.79,224.86,224.65,224.83,16840.0,215.0118,215.0788,214.8779,215.0501,16840.0
2023-08-29 12:05:00,224.84,225.03,224.79,225.02,10417.0,215.0596,215.2414,215.0118,215.2318,10417.0
2023-08-29 12:10:00,225.03,225.08,224.86,224.86,8788.0,215.2414,215.2892,215.0788,215.0788,8788.0
2023-08-29 12:15:00,224.83,224.9,224.71,224.71,9848.0,215.0501,215.117,214.9353,214.9353,9848.0
2023-08-29 12:20:00,224.71,224.75,224.61,224.69,11051.0,214.9353,214.9736,214.8396,214.9162,11051.0
2023-08-29 12:25:00,224.7,224.8,224.6,224.62,11317.0,214.9257,215.0214,214.8301,214.8492,11317.0
2023-08-29 12:30:00,224.59,224.64,224.16,224.24,8839.0,214.8205,214.8683,214.4092,214.4857,8839.0
2023-08-29 12:35:00,224.21,224.25,224.04,224.21,13028.0,214.457,214.4953,214.2944,214.457,13028.0
2023-08-29 12:40:00,224.24,224.24,224.07,224.16,8465.0,214.4857,214.4857,214.3231,214.4092,8465.0
2023-08-29 12:45:00,224.13,224.24,224.06,224.24,10862.0,214.3805,214.4857,214.3136,214.4857,10862.0
2023-08-29 12:50:00,224.23,224.26,224.07,224.16,4135.0,214.4762,214.5049,214.3231,214.4092,4135.0
2023-08-29 12:55:00,224.23,224.43,224.14,224.36,8702.0,214.4762,214.6675,214.3901,214.6005,8702.0
2023-08-29 13:00:00,224.36,224.39,224.22,224.31,9845.0,214.6005,214.6292,214.4666,214.5527,9845.0
2023-08-29 13:05:00,224.31,224.33,224.26,224.32,5512.0,214.5527,214.5718,214.5049,214.5623,5512.0
2023-08-29 13:10:00,224.33,224.34,224.13,224.16,10420.0,214.5718,214.5814,214.3805,214.4092,10420.0
2023-08-29 13:15:00,224.16,224.2,223.92,223.96,8336.0,214.4092,214.4475,214.1797,214.2179,8336.0
2023-08-29 13:20:00,223.97,224.15,223.94,224.09,6986.0,214.2275,214.3997,214.1988,214.3423,6986.0
2023-08-29 13:25:00,224.09,224.1,223.88,223.89,6653.0,214.3423,214.3518,214.1414,214.151,6653.0
2023-08-29 13:30:00,223.89,224.0,223.87,223.87,8236.0,214.151,214.2562,214.1318,214.1318,8236.0
2023-08-29 13:35:00,223.88,224.15,223.88,224.09,13526.0,214.1414,214.3997,214.1414,214.3423,13526.0
2023-08-29 13:40:00,224.09,224.38,224.06,224.31,8819.0,214.3423,214.6197,214.3136,214.5527,8819.0
2023-08-29 13:45:00,224.33,224.37,224.1,224.1,6252.0,214.5718,214.6101,214.3518,214.3518,6252.0
2023-08-29 13:50:00,224.12,224.17,223.84,223.88,11163.0,214.371,214.4188,214.1031,214.1414,11163.0
2023-08-29 13:55:00,223.86,223.86,223.69,223.76,7276.0,214.1223,214.1223,213.9597,214.0266,7276.0
2023-08-29 14:00:00,223.78,223.87,223.67,223.75,6948.0,214.0458,214.1318,213.9405,214.0171,6948.0
2023-08-29 14:05:00,223.75,223.81,223.65,223.79,4842.0,214.0171,214.0744,213.9214,214.0553,4842.0
2023-08-29 14:10:00,223.86,223.9,223.61,223.67,6975.0,214.1223,214.1605,213.8831,213.9405,6975.0
2023-08-29 14:15:00,223.63,223.8,223.56,223.73,8107.0,213.9023,214.0649,213.8353,213.9979,8107.0
2023-08-29 14:20:00,223.78,224.1,223.78,223.85,10375.0,214.0458,214.3518,214.0458,214.1127,10375.0
2023-08-29 14:25:00,223.81,223.97,223.67,223.77,7484.0,214.0744,214.2275,213.9405,214.0362,7484.0
2023-08-29 14:30:00,223.83,223.88,223.68,223.83,14474.0,214.0936,214.1414,213.9501,214.0936,14474.0
2023-08-29 14:35:00,223.89,224.09,223.73,223.73,13882.0,214.151,214.3423,213.9979,213.9979,13882.0
2023-08-29 14:40:00,223.72,223.96,223.7,223.89,10361.0,213.9884,214.2179,213.9692,214.151,10361.0
2023-08-29 14:45:00,223.82,223.95,223.72,223.95,14507.0,214.084,214.2084,213.9884,214.2084,14507.0
2023-08-29 14:50:00,223.96,223.99,223.85,223.87,9847.0,214.2179,214.2466,214.1127,214.1318,9847.0
2023-08-29 14:55:00,223.91,223.91,223.4,223.43,13351.0,214.1701,214.1701,213.6823,213.711,13351.0
2023-08-29 15:00:00,223.44,223.47,223.21,223.23,11552.0,213.7205,213.7492,213.5005,213.5197,11552.0
2023-08-29 15:05:00,223.19,223.26,223.07,223.08,24123.0,213.4814,213.5484,213.3666,213.3762,24123.0
2023-08-29 15:10:00,223.08,223.34,223.08,223.3,17974.0,213.3762,213.6249,213.3762,213.5866,17974.0
2023-08-29 15:15:00,223.27,223.37,223.14,223.32,32913.0,213.5579,213.6536,213.4336,213.6058,32913.0
2023-08-29 15:20:00,223.33,223.45,223.15,223.39,11780.0,213.6153,213.7301,213.4432,213.6727,11780.0
2023-08-29 15:25:00,223.4,223.51,223.3,223.38,37401.0,213.6823,213.7875,213.5866,213.6632,37401.0
2023-08-29 15:30:00,223.38,223.41,223.23,223.29,38366.0,213.6632,213.6918,213.5197,213.5771,38366.0
2023-08-29 15:35:00,223.29,223.29,223.04,223.06,33909.0,213.5771,213.5771,213.3379,213.3571,33909.0
2023-08-29 15:40:00,223.05,223.21,223.04,223.13,48558.0,213.3475,213.5005,213.3379,213.424,48558.0
2023-08-29 15:45:00,223.11,223.32,223.07,223.25,69641.0,213.4049,213.6058,213.3666,213.5388,69641.0
2023-08-29 15:50:00,223.24,223.29,223.0,223.17,144421.0,213.5292,213.5771,213.2997,213.4623,144421.0
2023-08-29 15:55:00,223.18,223.49,223.12,223.43,150661.0,213.4719,213.7684,213.4145,213.711,150661.0
2023-08-30 09:30:00,222.81,222.83,222.29,222.38,46455.0,214.361,214.3802,213.8607,213.9473,46455.0
2023-08-30 09:35:00,222.3,223.14,222.29,223.08,10197.0,213.8703,214.6784,213.8607,214.6207,10197.0
2023-08-30 09:40:00,223.16,223.24,222.86,223.07,14980.0,214.6977,214.7746,214.4091,214.6111,14980.0
2023-08-30 09:45:00,223.22,223.69,223.19,223.43,10554.0,214.7554,215.2076,214.7265,214.9574,10554.0
2023-08-30 09:50:00,223.41,223.52,223.07,223.41,12955.0,214.9382,215.044,214.6111,214.9382,12955.0
2023-08-30 09:55:00,223.45,223.73,223.39,223.73,10556.0,214.9767,215.2461,214.919,215.2461,10556.0
2023-08-30 10:00:00,223.66,224.06,223.64,223.92,7367.0,215.1787,215.5636,215.1595,215.4289,7367.0
2023-08-30 10:05:00,223.9,224.11,223.78,223.99,8998.0,215.4096,215.6117,215.2942,215.4962,8998.0
2023-08-30 10:10:00,224.0,224.0,223.66,223.66,5266.0,215.5058,215.5058,215.1787,215.1787,5266.0
2023-08-30 10:15:00,223.73,223.73,223.49,223.58,6603.0,215.2461,215.2461,215.0152,215.1018,6603.0
2023-08-30 10:20:00,223.5,223.64,223.35,223.35,5655.0,215.0248,215.1595,214.8805,214.8805,5655.0
2023-08-30 10:25:00,223.37,223.37,222.93,222.93,19891.0,214.8997,214.8997,214.4764,214.4764,19891.0
2023-08-30 10:30:00,222.93,222.99,222.68,222.98,18566.0,214.4764,214.5341,214.2359,214.5245,18566.0
2023-08-30 10:35:00,222.9,222.94,222.54,222.62,7451.0,214.4475,214.486,214.1012,214.1782,7451.0
2023-08-30 10:40:00,222.61,222.83,222.52,222.78,7081.0,214.1685,214.3802,214.0819,214.3321,7081.0
2023-08-30 10:45:00,222.78,222.92,222.5,222.51,7201.0,214.3321,214.4668,214.0627,214.0723,7201.0
2023-08-30 10:50:00,222.48,222.81,222.34,222.76,12466.0,214.0435,214.361,213.9088,214.3128,12466.0
2023-08-30 10:55:00,222.75,222.96,222.69,222.96,14407.0,214.3032,214.5053,214.2455,214.5053,14407.0
2023-08-30 11:00:00,222.97,222.97,222.68,222.73,7309.0,214.5149,214.5149,214.2359,214.284,7309.0
2023-08-30 11:05:00,222.68,222.78,222.59,222.6,5578.0,214.2359,214.3321,214.1493,214.1589,5578.0
2023-08-30 11:10:00,222.61,222.66,222.55,222.57,8728.0,214.1685,214.2166,214.1108,214.1301,8728.0
2023-08-30 11:15:00,222.48,222.48,222.12,222.21,15267.0,214.0435,214.0435,213.6971,213.7837,15267.0
2023-08-30 11:20:00,222.21,222.45,222.18,222.42,16620.0,213.7837,214.0146,213.7548,213.9857,16620.0
2023-08-30 11:25:00,222.42,222.64,222.3,222.63,18082.0,213.9857,214.1974,213.8703,214.1878,18082.0
2023-08-30 11:30:00,222.64,222.64,222.39,222.44,15853.0,214.1974,214.1974,213.9569,214.005,15853.0
2023-08-30 11:35:00,222.43,222.46,222.28,222.35,21708.0,213.9954,214.0242,213.851,213.9184,21708.0
2023-08-30 11:40:00,222.35,222.59,222.3,222.3,20744.0,213.9184,214.1493,213.8703,213.8703,20744.0
2023-08-30 11:45:00,222.27,222.35,222.1,222.1,22484.0,213.8414,213.9184,213.6779,213.6779,22484.0
2023-08-30 11:50:00,222.12,222.12,221.93,222.03,20666.0,213.6971,213.6971,213.5143,213.6105,20666.0
2023-08-30 11:55:00,222.03,222.23,222.02,222.17,12599.0,213.6105,213.8029,213.6009,213.7452,12599.0
2023-08-30 12:00:00,222.17,222.17,221.96,221.97,11054.0,213.7452,213.7452,213.5432,213.5528,11054.0
2023-08-30 12:05:00,221.97,222.0,221.77,221.82,9431.0,213.5528,213.5817,213.3604,213.4085,9431.0
2023-08-30 12:10:00,221.79,221.94,221.71,221.93,18507.0,213.3796,213.5239,213.3027,213.5143,18507.0
2023-08-30 12:15:00,221.94,222.06,221.84,222.01,12580.0,213.5239,213.6394,213.4277,213.5913,12580.0
2023-08-30 12:20:00,222.02,222.02,221.79,221.96,19587.0,213.6009,213.6009,213.3796,213.5432,19587.0
2023-08-30 12:25:00,221.93,221.99,221.85,221.88,10230.0,213.5143,213.572,213.4374,213.4662,10230.0
2023-08-30 12:30:00,221.87,221.99,221.86,221.92,9102.0,213.4566,213.572,213.447,213.5047,9102.0
2023-08-30 12:35:00,221.89,221.94,221.69,221.7,7743.0,213.4758,213.5239,213.2834,213.293,7743.0
2023-08-30 12:40:00,221.67,221.93,221.64,221.81,10411.0,213.2642,213.5143,213.2353,213.3989,10411.0
2023-08-30 12:45:00,221.83,221.9,221.8,221.86,9475.0,213.4181,213.4855,213.3893,213.447,9475.0
2023-08-30 12:50:00,221.86,222.02,221.79,221.93,10713.0,213.447,213.6009,213.3796,213.5143,10713.0
2023-08-30 12:55:00,221.94,221.98,221.86,221.91,7378.0,213.5239,213.5624,213.447,213.4951,7378.0
2023-08-30 13:00:00,221.91,221.98,221.86,221.9,6504.0,213.4951,213.5624,213.447,213.4855,6504.0
2023-08-30 13:05:00,221.93,222.1,221.89,221.89,8288.0,213.5143,213.6779,213.4758,213.4758,8288.0
2023-08-30 13:10:00,221.94,222.19,221.88,222.18,15968.0,213.5239,213.7645,213.4662,213.7548,15968.0
2023-08-30 13:15:00,222.18,222.28,222.08,222.1,6645.0,213.7548,213.851,213.6586,213.6779,6645.0
2023-08-30 13:20:00,222.1,222.1,221.89,221.89,10247.0,213.6779,213.6779,213.4758,213.4758,10247.0
2023-08-30 13:25:00,221.92,222.1,221.88,222.0,11925.0,213.5047,213.6779,213.4662,213.5817,11925.0
2023-08-30 13:30:00,222.0,222.17,221.97,222.13,11887.0,213.5817,213.7452,213.5528,213.7067,11887.0
2023-08-30 13:35:00,222.13,222.32,222.05,222.28,13010.0,213.7067,213.8895,213.6298,213.851,13010.0
2023-08-30 13:40:00,222.25,222.36,222.14,222.2,10133.0,213.8222,213.928,213.7164,213.7741,10133.0
2023-08-30 13:45:00,222.22,222.27,222.09,222.25,16053.0,213.7933,213.8414,213.6683,213.8222,16053.0
2023-08-30 13:50:00,222.22,222.35,222.17,222.3,8742.0,213.7933,213.9184,213.7452,213.8703,8742.0
2023-08-30 13:55:00,222.3,222.34,222.22,222.33,7006.0,213.8703,213.9088,213.7933,213.8992,7006.0
2023-08-30 14:00:00,222.34,222.38,222.16,222.23,9874.0,213.9088,213.9473,213.7356,213.8029,9874.0
2023-08-30 14:05:00,222.21,222.21,222.05,222.17,20000.0,213.7837,213.7837,213.6298,213.7452,20000.0
2023-08-30 14:10:00,222.17,222.33,222.16,222.33,12230.0,213.7452,213.8992,213.7356,213.8992,12230.0
2023-08-30 14:15:00,222.33,222.41,222.23,222.27,8119.0,213.8992,213.9761,213.8029,213.8414,8119.0
2023-08-30 14:20:00,222.31,222.35,222.19,222.26,7539.0,213.8799,213.9184,213.7645,213.8318,7539.0
2023-08-30 14:25:00,222.26,222.28,222.14,222.17,14500.0,213.8318,213.851,213.7164,213.7452,14500.0
2023-08-30 14:30:00,222.16,222.29,222.16,222.28,4585.0,213.7356,213.8607,213.7356,213.851,4585.0
2023-08-30 14:35:00,222.28,222.42,222.26,222.38,6603.0,213.851,213.9857,213.8318,213.9473,6603.0
2023-08-30 14:40:00,222.35,222.51,222.35,222.44,6366.0,213.9184,214.0723,213.9184,214.005,6366.0
2023-08-30 14:45:00,222.45,222.54,222.45,222.48,6028.0,214.0146,214.1012,214.0146,214.0435,6028.0
2023-08-30 14:50:00,222.5,222.6,222.49,222.49,5268.0,214.0627,214.1589,214.0531,214.0531,5268.0
2023-08-30 14:55:00,222.48,222.64,222.47,222.59,11790.0,214.0435,214.1974,214.0338,214.1493,11790.0
2023-08-30 15:00:00,222.62,222.72,222.62,222.66,8340.0,214.1782,214.2744,214.1782,214.2166,8340.0
2023-08-30 15:05:00,222.65,222.75,222.58,222.69,9176.0,214.207,214.3032,214.1397,214.2455,9176.0
2023-08-30 15:10:00,222.68,222.77,222.63,222.75,10180.0,214.2359,214.3225,214.1878,214.3032,10180.0
2023-08-30 15:15:00,222.76,222.77,222.63,222.66,7819.0,214.3128,214.3225,214.1878,214.2166,7819.0
2023-08-30 15:20:00,222.68,222.85,222.65,222.8,11492.0,214.2359,214.3994,214.207,214.3513,11492.0
2023-08-30 15:25:00,222.77,222.8,222.66,222.75,10539.0,214.3225,214.3513,214.2166,214.3032,10539.0
2023-08-30 15:30:00,222.76,222.86,222.63,222.78,20239.0,214.3128,214.4091,214.1878,214.3321,20239.0
2023-08-30 15:35:00,222.78,223.12,222.77,223.01,28190.0,214.3321,214.6592,214.3225,214.5534,28190.0
2023-08-30 15:40:00,223.0,223.13,223.0,223.09,28528.0,214.5437,214.6688,214.5437,214.6303,28528.0
2023-08-30 15:45:00,223.08,223.17,223.0,223.03,27811.0,214.6207,214.7073,214.5437,214.5726,27811.0
2023-08-30 15:50:00,223.07,223.07,222.5,222.84,74217.0,214.6111,214.6111,214.0627,214.3898,74217.0
2023-08-30 15:55:00,222.83,222.97,222.78,222.86,134553.0,214.3802,214.5149,214.3321,214.4091,134553.0
2023-08-31 09:30:00,222.9,223.83,221.65,222.72,40147.0,214.4475,215.3423,213.2449,214.2744,40147.0
2023-08-31 09:35:00,222.85,223.02,222.07,222.2,7875.0,214.3994,214.563,213.649,213.7741,7875.0
2023-08-31 09:40:00,222.07,222.33,221.74,221.92,14495.0,213.649,213.8992,213.3315,213.5047,14495.0
2023-08-31 09:45:00,221.92,222.18,221.62,221.84,17363.0,213.5047,213.7548,213.2161,213.4277,17363.0
2023-08-31 09:50:00,222.1,222.38,222.0,222.36,7589.0,213.6779,213.9473,213.5817,213.928,7589.0
2023-08-31 09:55:00,222.43,222.72,222.34,222.55,11802.0,213.9954,214.2744,213.9088,214.1108,11802.0
2023-08-31 10:00:00,222.57,222.77,222.41,222.62,13488.0,214.1301,214.3225,213.9761,214.1782,13488.0
2023-08-31 10:05:00,222.66,222.82,222.57,222.82,7942.0,214.2166,214.3706,214.1301,214.3706,7942.0
2023-08-31 10:10:00,222.76,222.96,222.7,222.96,7396.0,214.3128,214.5053,214.2551,214.5053,7396.0
2023-08-31 10:15:00,222.94,223.3,222.84,223.25,10538.0,214.486,214.8324,214.3898,214.7843,10538.0
2023-08-31 10:20:00,223.22,223.26,223.05,223.21,9110.0,214.7554,214.7939,214.5919,214.7458,9110.0
2023-08-31 10:25:00,223.26,223.32,223.1,223.15,13709.0,214.7939,214.8516,214.64,214.6881,13709.0
2023-08-31 10:30:00,223.19,223.28,223.09,223.22,7944.0,214.7265,214.8131,214.6303,214.7554,7944.0
2023-08-31 10:35:00,223.19,223.42,223.14,223.31,49927.0,214.7265,214.9478,214.6784,214.842,49927.0
2023-08-31 10:40:00,223.28,223.47,223.21,223.42,19283.0,214.8131,214.9959,214.7458,214.9478,19283.0
2023-08-31 10:45:00,223.45,223.54,223.31,223.54,8791.0,214.9767,215.0633,214.842,215.0633,8791.0
2023-08-31 10:50:00,223.58,223.78,223.38,223.71,14116.0,215.1018,215.2942,214.9093,215.2268,14116.0
2023-08-31 10:55:00,223.69,223.76,223.5,223.5,6967.0,215.2076,215.2749,215.0248,215.0248,6967.0
2023-08-31 11:00:00,223.49,223.53,223.09,223.09,4745.0,215.0152,215.0536,214.6303,214.6303,4745.0
2023-08-31 11:05:00,222.96,223.14,222.94,223.01,6905.0,214.5053,214.6784,214.486,214.5534,6905.0
2023-08-31 11:10:00,223.06,223.08,222.79,222.92,6087.0,214.6015,214.6207,214.3417,214.4668,6087.0
2023-08-31 11:15:00,222.92,223.02,222.68,222.68,10322.0,214.4668,214.563,214.2359,214.2359,10322.0
2023-08-31 11:20:00,222.63,222.66,222.48,222.59,4113.0,214.1878,214.2166,214.0435,214.1493,4113.0
2023-08-31 11:25:00,222.67,222.69,222.44,222.69,6595.0,214.2263,214.2455,214.005,214.2455,6595.0
2023-08-31 11:30:00,222.63,222.71,222.14,222.14,10011.0,214.1878,214.2647,213.7164,213.7164,10011.0
2023-08-31 11:35:00,222.13,222.4,222.12,222.28,9663.0,213.7067,213.9665,213.6971,213.851,9663.0
2023-08-31 11:40:00,222.16,222.32,222.05,222.07,6826.0,213.7356,213.8895,213.6298,213.649,6826.0
2023-08-31 11:45:00,222.03,222.14,221.89,221.95,6068.0,213.6105,213.7164,213.4758,213.5336,6068.0
2023-08-31 11:50:00,221.91,221.94,221.79,221.86,3437.0,213.4951,213.5239,213.3796,213.447,3437.0
2023-08-31 11:55:00,221.77,221.81,221.64,221.79,9599.0,213.3604,213.3989,213.2353,213.3796,9599.0
2023-08-31 12:00:00,221.76,221.94,221.63,221.94,13012.0,213.3508,213.5239,213.2257,213.5239,13012.0
2023-08-31 12:05:00,221.94,222.18,221.93,222.09,6758.0,213.5239,213.7548,213.5143,213.6683,6758.0
2023-08-31 12:10:00,222.14,222.23,221.98,222.07,8964.0,213.7164,213.8029,213.5624,213.649,8964.0
2023-08-31 12:15:00,222.03,222.09,221.97,222.03,4652.0,213.6105,213.6683,213.5528,213.6105,4652.0
2023-08-31 12:20:00,222.0,222.11,221.95,222.03,7861.0,213.5817,213.6875,213.5336,213.6105,7861.0
2023-08-31 12:25:00,222.06,222.13,222.0,222.06,3438.0,213.6394,213.7067,213.5817,213.6394,3438.0
2023-08-31 12:30:00,222.08,222.12,221.72,221.72,1780.0,213.6586,213.6971,213.3123,213.3123,1780.0
2023-08-31 12:35:00,221.71,221.83,221.7,221.82,3875.0,213.3027,213.4181,213.293,213.4085,3875.0
2023-08-31 12:40:00,221.83,221.86,221.79,221.8,2388.0,213.4181,213.447,213.3796,213.3893,2388.0
2023-08-31 12:45:00,221.77,222.02,221.63,221.97,17222.0,213.3604,213.6009,213.2257,213.5528,17222.0
2023-08-31 12:50:00,221.97,222.07,221.85,221.91,12580.0,213.5528,213.649,213.4374,213.4951,12580.0
2023-08-31 12:55:00,221.91,222.25,221.85,222.22,9597.0,213.4951,213.8222,213.4374,213.7933,9597.0
2023-08-31 13:00:00,222.19,222.2,222.05,222.11,7477.0,213.7645,213.7741,213.6298,213.6875,7477.0
2023-08-31 13:05:00,222.13,222.54,222.08,222.52,7415.0,213.7067,214.1012,213.6586,214.0819,7415.0
2023-08-31 13:10:00,222.49,222.51,222.12,222.14,20371.0,214.0531,214.0723,213.6971,213.7164,20371.0
2023-08-31 13:15:00,222.13,222.14,221.78,221.79,9987.0,213.7067,213.7164,213.37,213.3796,9987.0
2023-08-31 13:20:00,221.74,221.76,221.47,221.5,19322.0,213.3315,213.3508,213.0718,213.1006,19322.0
2023-08-31 13:25:00,221.52,221.6,221.21,221.26,24410.0,213.1199,213.1968,212.8216,212.8697,24410.0
2023-08-31 13:30:00,221.21,221.65,221.17,221.65,18529.0,212.8216,213.2449,212.7831,213.2449,18529.0
2023-08-31 13:35:00,221.65,221.76,221.46,221.6,33751.0,213.2449,213.3508,213.0621,213.1968,33751.0
2023-08-31 13:40:00,221.58,221.58,221.35,221.39,7013.0,213.1776,213.1776,212.9563,212.9948,7013.0
2023-08-31 13:45:00,221.38,221.38,221.16,221.19,7663.0,212.9852,212.9852,212.7735,212.8024,7663.0
2023-08-31 13:50:00,221.24,221.3,221.18,221.26,12296.0,212.8505,212.9082,212.7928,212.8697,12296.0
2023-08-31 13:55:00,221.25,221.28,221.16,221.28,12418.0,212.8601,212.889,212.7735,212.889,12418.0
2023-08-31 14:00:00,221.29,221.45,221.25,221.29,11470.0,212.8986,213.0525,212.8601,212.8986,11470.0
2023-08-31 14:05:00,221.32,221.49,221.29,221.49,34168.0,212.9275,213.091,212.8986,213.091,34168.0
2023-08-31 14:10:00,221.5,221.66,221.5,221.63,6064.0,213.1006,213.2546,213.1006,213.2257,6064.0
2023-08-31 14:15:00,221.6,221.69,221.47,221.47,18125.0,213.1968,213.2834,213.0718,213.0718,18125.0
2023-08-31 14:20:00,221.45,221.45,221.17,221.33,8693.0,213.0525,213.0525,212.7831,212.9371,8693.0
2023-08-31 14:25:00,221.31,221.48,221.31,221.48,8688.0,212.9178,213.0814,212.9178,213.0814,8688.0
2023-08-31 14:30:00,221.48,221.62,221.34,221.45,13583.0,213.0814,213.2161,212.9467,213.0525,13583.0
2023-08-31 14:35:00,221.42,221.53,221.28,221.3,7853.0,213.0237,213.1295,212.889,212.9082,7853.0
2023-08-31 14:40:00,221.34,221.35,221.0,221.03,6776.0,212.9467,212.9563,212.6196,212.6484,6776.0
2023-08-31 14:45:00,221.08,221.16,220.97,221.06,10745.0,212.6966,212.7735,212.5907,212.6773,10745.0
2023-08-31 14:50:00,221.07,221.28,221.02,221.21,12173.0,212.6869,212.889,212.6388,212.8216,12173.0
2023-08-31 14:55:00,221.18,221.31,221.16,221.21,10714.0,212.7928,212.9178,212.7735,212.8216,10714.0
2023-08-31 15:00:00,221.22,221.35,221.17,221.27,9181.0,212.8312,212.9563,212.7831,212.8793,9181.0
2023-08-31 15:05:00,221.22,221.27,221.0,221.19,8192.0,212.8312,212.8793,212.6196,212.8024,8192.0
2023-08-31 15:10:00,221.19,221.27,221.08,221.17,11080.0,212.8024,212.8793,212.6966,212.7831,11080.0
2023-08-31 15:15:00,221.2,221.23,220.95,220.96,8468.0,212.812,212.8409,212.5715,212.5811,8468.0
2023-08-31 15:20:00,220.97,221.04,220.82,220.95,12126.0,212.5907,212.6581,212.4464,212.5715,12126.0
2023-08-31 15:25:00,220.95,221.09,220.84,220.93,9455.0,212.5715,212.7062,212.4657,212.5522,9455.0
2023-08-31 15:30:00,220.93,220.93,220.65,220.68,11092.0,212.5522,212.5522,212.2829,212.3117,11092.0
2023-08-31 15:35:00,220.65,220.73,220.54,220.71,18601.0,212.2829,212.3598,212.177,212.3406,18601.0
2023-08-31 15:40:00,220.7,220.89,220.65,220.78,22339.0,212.331,212.5138,212.2829,212.4079,22339.0
2023-08-31 15:45:00,220.78,221.09,220.74,220.96,39066.0,212.4079,212.7062,212.3694,212.5811,39066.0
2023-08-31 15:50:00,220.96,221.08,220.82,220.89,58994.0,212.5811,212.6966,212.4464,212.5138,58994.0
2023-08-31 15:55:00,220.88,220.97,220.55,220.55,163925.0,212.5041,212.5907,212.1867,212.1867,163925.0
2023-09-01 09:30:00,221.64,221.96,221.26,221.26,38812.0,213.2353,213.5432,212.8697,212.8697,38812.0
2023-09-01 09:35:00,221.26,221.28,220.74,221.03,11197.0,212.8697,212.889,212.3694,212.6484,11197.0
2023-09-01 09:40:00,221.19,221.34,220.61,221.22,5917.0,212.8024,212.9467,212.2444,212.8312,5917.0
2023-09-01 09:45:00,221.22,221.54,221.04,221.23,5241.0,212.8312,213.1391,212.6581,212.8409,5241.0
2023-09-01 09:50:00,221.22,221.46,221.13,221.46,7575.0,212.8312,213.0621,212.7447,213.0621,7575.0
2023-09-01 09:55:00,221.54,221.67,221.37,221.67,13798.0,213.1391,213.2642,212.9756,213.2642,13798.0
2023-09-01 10:00:00,221.59,221.84,221.27,221.81,13189.0,213.1872,213.4277,212.8793,213.3989,13189.0
2023-09-01 10:05:00,221.9,222.4,221.84,222.31,11783.0,213.4855,213.9665,213.4277,213.8799,11783.0
2023-09-01 10:10:00,222.25,222.25,221.64,221.67,7904.0,213.8222,213.8222,213.2353,213.2642,7904.0
2023-09-01 10:15:00,221.67,221.8,221.46,221.59,8704.0,213.2642,213.3893,213.0621,213.1872,8704.0
2023-09-01 10:20:00,221.55,221.6,221.39,221.4,17149.0,213.1487,213.1968,212.9948,213.0044,17149.0
2023-09-01 10:25:00,221.42,221.57,221.17,221.57,7501.0,213.0237,213.168,212.7831,213.168,7501.0
2023-09-01 10:30:00,221.7,221.71,221.39,221.45,6592.0,213.293,213.3027,212.9948,213.0525,6592.0
2023-09-01 10:35:00,221.44,221.54,221.15,221.39,12085.0,213.0429,213.1391,212.7639,212.9948,12085.0
2023-09-01 10:40:00,221.33,221.33,221.03,221.22,8650.0,212.9371,212.9371,212.6484,212.8312,8650.0
2023-09-01 10:45:00,221.24,221.57,221.23,221.46,8069.0,212.8505,213.168,212.8409,213.0621,8069.0
2023-09-01 10:50:00,221.38,221.51,221.13,221.21,5568.0,212.9852,213.1102,212.7447,212.8216,5568.0
2023-09-01 10:55:00,221.19,221.52,221.19,221.41,11260.0,212.8024,213.1199,212.8024,213.014,11260.0
2023-09-01 11:00:00,221.37,221.43,221.22,221.38,5631.0,212.9756,213.0333,212.8312,212.9852,5631.0
2023-09-01 11:05:00,221.41,221.45,221.27,221.38,5404.0,213.014,213.0525,212.8793,212.9852,5404.0
2023-09-01 11:10:00,221.42,221.42,221.22,221.27,4709.0,213.0237,213.0237,212.8312,212.8793,4709.0
2023-09-01 11:15:00,221.24,221.42,221.14,221.37,8011.0,212.8505,213.0237,212.7543,212.9756,8011.0
2023-09-01 11:20:00,221.41,221.43,221.17,221.21,6175.0,213.014,213.0333,212.7831,212.8216,6175.0
2023-09-01 11:25:00,221.22,221.25,220.88,220.98,7547.0,212.8312,212.8601,212.5041,212.6003,7547.0
2023-09-01 11:30:00,220.96,220.96,220.61,220.74,5970.0,212.5811,212.5811,212.2444,212.3694,5970.0
2023-09-01 11:35:00,220.78,220.78,220.52,220.56,6260.0,212.4079,212.4079,212.1578,212.1963,6260.0
2023-09-01 11:40:00,220.53,220.66,220.43,220.45,5742.0,212.1674,212.2925,212.0712,212.0904,5742.0
2023-09-01 11:45:00,220.45,220.46,220.09,220.18,9209.0,212.0904,212.1001,211.7441,211.8307,9209.0
2023-09-01 11:50:00,220.21,220.38,220.2,220.37,4888.0,211.8595,212.0231,211.8499,212.0135,4888.0
2023-09-01 11:55:00,220.42,220.43,220.12,220.14,7568.0,212.0616,212.0712,211.773,211.7922,7568.0
2023-09-01 12:00:00,220.1,220.1,219.84,219.87,6670.0,211.7537,211.7537,211.5036,211.5324,6670.0
2023-09-01 12:05:00,219.86,220.27,219.84,220.14,6900.0,211.5228,211.9173,211.5036,211.7922,6900.0
2023-09-01 12:10:00,220.1,220.31,220.1,220.23,4614.0,211.7537,211.9558,211.7537,211.8788,4614.0
2023-09-01 12:15:00,220.23,220.32,220.1,220.1,6255.0,211.8788,211.9654,211.7537,211.7537,6255.0
2023-09-01 12:20:00,220.15,220.22,220.03,220.05,4811.0,211.8018,211.8692,211.6864,211.7056,4811.0
2023-09-01 12:25:00,220.08,220.18,219.98,219.99,7321.0,211.7345,211.8307,211.6383,211.6479,7321.0
2023-09-01 12:30:00,220.02,220.28,220.0,220.28,12553.0,211.6767,211.9269,211.6575,211.9269,12553.0
2023-09-01 12:35:00,220.28,220.38,220.23,220.27,6574.0,211.9269,212.0231,211.8788,211.9173,6574.0
2023-09-01 12:40:00,220.27,220.27,220.02,220.11,2952.0,211.9173,211.9173,211.6767,211.7633,2952.0
2023-09-01 12:45:00,220.09,220.2,220.05,220.14,4813.0,211.7441,211.8499,211.7056,211.7922,4813.0
2023-09-01 12:50:00,220.12,220.35,220.12,220.24,3642.0,211.773,211.9942,211.773,211.8884,3642.0
2023-09-01 12:55:00,220.21,220.36,220.19,220.27,6136.0,211.8595,212.0039,211.8403,211.9173,6136.0
2023-09-01 13:00:00,220.27,220.27,220.07,220.14,5538.0,211.9173,211.9173,211.7249,211.7922,5538.0
2023-09-01 13:05:00,220.15,220.3,220.14,220.27,6949.0,211.8018,211.9461,211.7922,211.9173,6949.0
2023-09-01 13:10:00,220.29,220.36,220.17,220.25,4862.0,211.9365,212.0039,211.8211,211.898,4862.0
2023-09-01 13:15:00,220.24,220.26,220.13,220.18,6170.0,211.8884,211.9076,211.7826,211.8307,6170.0
2023-09-01 13:20:00,220.19,220.29,220.17,220.21,6227.0,211.8403,211.9365,211.8211,211.8595,6227.0
2023-09-01 13:25:00,220.18,220.25,220.06,220.07,4591.0,211.8307,211.898,211.7152,211.7249,4591.0
2023-09-01 13:30:00,220.08,220.16,219.91,219.95,6923.0,211.7345,211.8114,211.5709,211.6094,6923.0
2023-09-01 13:35:00,219.96,220.12,219.88,220.12,9474.0,211.619,211.773,211.5421,211.773,9474.0
2023-09-01 13:40:00,220.14,220.23,220.07,220.11,5405.0,211.7922,211.8788,211.7249,211.7633,5405.0
2023-09-01 13:45:00,220.08,220.13,219.71,219.78,7112.0,211.7345,211.7826,211.3785,211.4459,7112.0
2023-09-01 13:50:00,219.77,220.25,219.77,220.2,28952.0,211.4362,211.898,211.4362,211.8499,28952.0
2023-09-01 13:55:00,220.18,220.26,220.15,220.2,5528.0,211.8307,211.9076,211.8018,211.8499,5528.0
2023-09-01 14:00:00,220.21,220.32,220.19,220.28,7384.0,211.8595,211.9654,211.8403,211.9269,7384.0
2023-09-01 14:05:00,220.27,220.27,220.18,220.23,5710.0,211.9173,211.9173,211.8307,211.8788,5710.0
2023-09-01 14:10:00,220.27,220.48,220.24,220.48,8317.0,211.9173,212.1193,211.8884,212.1193,8317.0
2023-09-01 14:15:00,220.46,220.46,220.25,220.25,8174.0,212.1001,212.1001,211.898,211.898,8174.0
2023-09-01 14:20:00,220.29,220.3,219.91,219.96,9645.0,211.9365,211.9461,211.5709,211.619,9645.0
2023-09-01 14:25:00,219.98,220.0,219.8,219.99,9097.0,211.6383,211.6575,211.4651,211.6479,9097.0
2023-09-01 14:30:00,220.01,220.21,220.0,220.14,47905.0,211.6671,211.8595,211.6575,211.7922,47905.0
2023-09-01 14:35:00,220.13,220.16,220.0,220.03,10133.0,211.7826,211.8114,211.6575,211.6864,10133.0
2023-09-01 14:40:00,220.05,220.25,220.04,220.25,4679.0,211.7056,211.898,211.696,211.898,4679.0
2023-09-01 14:45:00,220.26,220.32,220.22,220.23,9261.0,211.9076,211.9654,211.8692,211.8788,9261.0
2023-09-01 14:50:00,220.24,220.28,220.12,220.15,11481.0,211.8884,211.9269,211.773,211.8018,11481.0
2023-09-01 14:55:00,220.15,220.15,220.03,220.1,15179.0,211.8018,211.8018,211.6864,211.7537,15179.0
2023-09-01 15:00:00,220.09,220.32,220.08,220.31,19889.0,211.7441,211.9654,211.7345,211.9558,19889.0
2023-09-01 15:05:00,220.23,220.26,220.15,220.2,5073.0,211.8788,211.9076,211.8018,211.8499,5073.0
2023-09-01 15:10:00,220.17,220.3,220.16,220.3,8360.0,211.8211,211.9461,211.8114,211.9461,8360.0
2023-09-01 15:15:00,220.27,220.29,220.15,220.24,6888.0,211.9173,211.9365,211.8018,211.8884,6888.0
2023-09-01 15:20:00,220.26,220.41,220.24,220.41,12703.0,211.9076,212.052,211.8884,212.052,12703.0
2023-09-01 15:25:00,220.44,220.52,220.24,220.25,10245.0,212.0808,212.1578,211.8884,211.898,10245.0
2023-09-01 15:30:00,220.25,220.42,220.24,220.37,14132.0,211.898,212.0616,211.8884,212.0135,14132.0
2023-09-01 15:35:00,220.33,220.51,220.21,220.51,18749.0,211.975,212.1482,211.8595,212.1482,18749.0
2023-09-01 15:40:00,220.5,220.74,220.49,220.68,26631.0,212.1385,212.3694,212.1289,212.3117,26631.0
2023-09-01 15:45:00,220.67,220.92,220.58,220.92,36725.0,212.3021,212.5426,212.2155,212.5426,36725.0
2023-09-01 15:50:00,220.94,221.25,220.85,221.23,76824.0,212.5619,212.8601,212.4753,212.8409,76824.0
2023-09-01 15:55:00,221.2,221.21,220.88,221.03,149722.0,212.812,212.8216,212.5041,212.6484,149722.0
2023-09-05 09:30:00,219.47,219.82,216.74,216.79,52118.0,211.1476,211.4843,208.5211,208.5692,52118.0
2023-09-05 09:35:00,216.77,216.8,215.18,215.69,45168.0,208.55,208.5789,207.0203,207.5109,45168.0
2023-09-05 09:40:00,215.78,217.22,215.52,217.09,20458.0,207.5975,208.9829,207.3474,208.8579,20458.0
2023-09-05 09:45:00,217.14,217.14,216.71,216.94,20550.0,208.906,208.906,208.4923,208.7135,20550.0
2023-09-05 09:50:00,216.97,217.38,216.55,216.63,35588.0,208.7424,209.1369,208.3383,208.4153,35588.0
2023-09-05 09:55:00,216.64,217.21,216.44,217.09,30103.0,208.4249,208.9733,208.2325,208.8579,30103.0
2023-09-05 10:00:00,217.15,217.71,217.12,217.55,30900.0,208.9156,209.4543,208.8867,209.3004,30900.0
2023-09-05 10:05:00,217.56,217.56,217.07,217.1,22511.0,209.31,209.31,208.8386,208.8675,22511.0
2023-09-05 10:10:00,217.1,217.52,217.1,217.38,21301.0,208.8675,209.2716,208.8675,209.1369,21301.0
2023-09-05 10:15:00,217.39,217.45,217.11,217.39,17541.0,209.1465,209.2042,208.8771,209.1465,17541.0
2023-09-05 10:20:00,217.39,217.98,217.34,217.92,21823.0,209.1465,209.7141,209.0984,209.6564,21823.0
2023-09-05 10:25:00,217.93,218.0,217.74,217.87,18974.0,209.666,209.7333,209.4832,209.6083,18974.0
2023-09-05 10:30:00,217.83,217.98,217.45,217.51,17758.0,209.5698,209.7141,209.2042,209.2619,17758.0
2023-09-05 10:35:00,217.51,217.64,217.29,217.48,22058.0,209.2619,209.387,209.0503,209.2331,22058.0
2023-09-05 10:40:00,217.48,217.66,217.4,217.65,15157.0,209.2331,209.4062,209.1561,209.3966,15157.0
2023-09-05 10:45:00,217.65,217.84,217.56,217.75,15424.0,209.3966,209.5794,209.31,209.4928,15424.0
2023-09-05 10:50:00,217.74,217.88,217.58,217.8,13687.0,209.4832,209.6179,209.3293,209.5409,13687.0
2023-09-05 10:55:00,217.77,217.79,217.17,217.33,13035.0,209.5121,209.5313,208.9348,209.0888,13035.0
2023-09-05 11:00:00,217.34,217.36,216.89,216.92,19586.0,209.0984,209.1176,208.6654,208.6943,19586.0
2023-09-05 11:05:00,216.97,217.27,216.88,217.08,15038.0,208.7424,209.031,208.6558,208.8482,15038.0
2023-09-05 11:10:00,217.07,217.19,216.92,217.0,8822.0,208.8386,208.9541,208.6943,208.7713,8822.0
2023-09-05 11:15:00,217.01,217.11,216.88,216.99,14202.0,208.7809,208.8771,208.6558,208.7616,14202.0
2023-09-05 11:20:00,216.99,217.04,216.78,216.78,11098.0,208.7616,208.8098,208.5596,208.5596,11098.0
2023-09-05 11:25:00,216.84,216.89,216.47,216.48,20094.0,208.6173,208.6654,208.2614,208.271,20094.0
2023-09-05 11:30:00,216.46,216.72,216.42,216.69,15959.0,208.2517,208.5019,208.2133,208.473,15959.0
2023-09-05 11:35:00,216.69,216.71,216.55,216.61,15517.0,208.473,208.4923,208.3383,208.3961,15517.0
2023-09-05 11:40:00,216.61,216.7,216.53,216.68,12201.0,208.3961,208.4826,208.3191,208.4634,12201.0
2023-09-05 11:45:00,216.65,216.87,216.58,216.84,16372.0,208.4345,208.6462,208.3672,208.6173,16372.0
2023-09-05 11:50:00,216.84,216.89,216.54,216.65,13217.0,208.6173,208.6654,208.3287,208.4345,13217.0
2023-09-05 11:55:00,216.65,216.87,216.65,216.84,10362.0,208.4345,208.6462,208.4345,208.6173,10362.0
2023-09-05 12:00:00,216.84,216.93,216.53,216.61,10621.0,208.6173,208.7039,208.3191,208.3961,10621.0
2023-09-05 12:05:00,216.6,216.6,216.32,216.34,14021.0,208.3864,208.3864,208.1171,208.1363,14021.0
2023-09-05 12:10:00,216.34,216.54,216.29,216.4,18112.0,208.1363,208.3287,208.0882,208.194,18112.0
2023-09-05 12:15:00,216.39,216.4,216.09,216.28,16456.0,208.1844,208.194,207.8958,208.0786,16456.0
2023-09-05 12:20:00,216.31,216.46,216.28,216.44,10858.0,208.1074,208.2517,208.0786,208.2325,10858.0
2023-09-05 12:25:00,216.44,216.63,216.43,216.62,11054.0,208.2325,208.4153,208.2229,208.4057,11054.0
2023-09-05 12:30:00,216.62,216.82,216.58,216.82,13291.0,208.4057,208.5981,208.3672,208.5981,13291.0
2023-09-05 12:35:00,216.81,216.92,216.71,216.88,11699.0,208.5885,208.6943,208.4923,208.6558,11699.0
2023-09-05 12:40:00,216.85,216.92,216.78,216.82,15116.0,208.627,208.6943,208.5596,208.5981,15116.0
2023-09-05 12:45:00,216.85,217.04,216.82,217.0,7877.0,208.627,208.8098,208.5981,208.7713,7877.0
2023-09-05 12:50:00,217.0,217.06,216.88,216.94,9995.0,208.7713,208.829,208.6558,208.7135,9995.0
2023-09-05 12:55:00,216.94,217.0,216.69,216.84,11411.0,208.7135,208.7713,208.473,208.6173,11411.0
2023-09-05 13:00:00,216.83,216.83,216.6,216.71,13038.0,208.6077,208.6077,208.3864,208.4923,13038.0
2023-09-05 13:05:00,216.71,216.75,216.56,216.56,9338.0,208.4923,208.5307,208.348,208.348,9338.0
2023-09-05 13:10:00,216.56,216.57,216.42,216.51,13339.0,208.348,208.3576,208.2133,208.2999,13339.0
2023-09-05 13:15:00,216.5,216.58,216.18,216.19,33740.0,208.2902,208.3672,207.9824,207.992,33740.0
2023-09-05 13:20:00,216.21,216.22,215.88,215.93,18532.0,208.0112,208.0208,207.6937,207.7418,18532.0
2023-09-05 13:25:00,215.93,216.06,215.85,216.0,9912.0,207.7418,207.8669,207.6649,207.8092,9912.0
2023-09-05 13:30:00,215.97,216.1,215.96,216.02,10868.0,207.7803,207.9054,207.7707,207.8284,10868.0
2023-09-05 13:35:00,216.06,216.33,216.03,216.26,13670.0,207.8669,208.1267,207.8381,208.0593,13670.0
2023-09-05 13:40:00,216.26,216.34,216.18,216.18,12037.0,208.0593,208.1363,207.9824,207.9824,12037.0
2023-09-05 13:45:00,216.23,216.24,216.11,216.16,11750.0,208.0305,208.0401,207.915,207.9631,11750.0
2023-09-05 13:50:00,216.16,216.31,216.14,216.31,12197.0,207.9631,208.1074,207.9439,208.1074,12197.0
2023-09-05 13:55:00,216.31,216.38,216.29,216.38,10526.0,208.1074,208.1748,208.0882,208.1748,10526.0
2023-09-05 14:00:00,216.38,216.38,216.17,216.32,16858.0,208.1748,208.1748,207.9727,208.1171,16858.0
2023-09-05 14:05:00,216.31,216.31,216.0,216.0,9930.0,208.1074,208.1074,207.8092,207.8092,9930.0
2023-09-05 14:10:00,216.02,216.15,216.02,216.13,14167.0,207.8284,207.9535,207.8284,207.9343,14167.0
2023-09-05 14:15:00,216.17,216.32,216.07,216.23,16034.0,207.9727,208.1171,207.8765,208.0305,16034.0
2023-09-05 14:20:00,216.24,216.25,216.08,216.17,14784.0,208.0401,208.0497,207.8862,207.9727,14784.0
2023-09-05 14:25:00,216.17,216.25,216.17,216.21,12007.0,207.9727,208.0497,207.9727,208.0112,12007.0
2023-09-05 14:30:00,216.23,216.37,216.19,216.37,10822.0,208.0305,208.1652,207.992,208.1652,10822.0
2023-09-05 14:35:00,216.36,216.48,216.36,216.45,12811.0,208.1555,208.271,208.1555,208.2421,12811.0
2023-09-05 14:40:00,216.42,216.42,216.07,216.07,19334.0,208.2133,208.2133,207.8765,207.8765,19334.0
2023-09-05 14:45:00,216.13,216.2,216.09,216.19,15479.0,207.9343,208.0016,207.8958,207.992,15479.0
2023-09-05 14:50:00,216.19,216.29,216.16,216.18,12331.0,207.992,208.0882,207.9631,207.9824,12331.0
2023-09-05 14:55:00,216.18,216.3,216.16,216.27,16835.0,207.9824,208.0978,207.9631,208.069,16835.0
2023-09-05 15:00:00,216.27,216.27,216.09,216.15,11277.0,208.069,208.069,207.8958,207.9535,11277.0
2023-09-05 15:05:00,216.14,216.18,215.99,216.0,16886.0,207.9439,207.9824,207.7996,207.8092,16886.0
2023-09-05 15:10:00,216.0,216.07,215.84,215.85,19662.0,207.8092,207.8765,207.6553,207.6649,19662.0
2023-09-05 15:15:00,215.82,215.83,215.6,215.73,19336.0,207.636,207.6456,207.4244,207.5494,19336.0
2023-09-05 15:20:00,215.74,215.81,215.69,215.76,19387.0,207.559,207.6264,207.5109,207.5783,19387.0
2023-09-05 15:25:00,215.79,215.94,215.79,215.92,17972.0,207.6072,207.7515,207.6072,207.7322,17972.0
2023-09-05 15:30:00,215.92,216.0,215.9,215.94,32114.0,207.7322,207.8092,207.713,207.7515,32114.0
2023-09-05 15:35:00,215.95,216.06,215.84,216.03,24599.0,207.7611,207.8669,207.6553,207.8381,24599.0
2023-09-05 15:40:00,216.04,216.29,216.01,216.23,26915.0,207.8477,208.0882,207.8188,208.0305,26915.0
2023-09-05 15:45:00,216.24,216.32,215.95,215.96,27797.0,208.0401,208.1171,207.7611,207.7707,27797.0
2023-09-05 15:50:00,216.02,216.14,215.68,215.74,38394.0,207.8284,207.9439,207.5013,207.559,38394.0
2023-09-05 15:55:00,215.74,215.77,215.54,215.72,137370.0,207.559,207.5879,207.3666,207.5398,137370.0
2023-09-06 09:30:00,215.83,216.19,214.07,214.95,77384.0,207.6456,207.992,205.9524,206.799,77384.0
2023-09-06 09:35:00,214.78,215.05,214.17,214.52,11020.0,206.6355,206.8952,206.0486,206.3853,11020.0
2023-09-06 09:40:00,214.49,214.98,214.36,214.82,13415.0,206.3564,206.8279,206.2314,206.6739,13415.0
2023-09-06 09:45:00,214.96,215.23,214.77,215.06,21271.0,206.8086,207.0684,206.6258,206.9048,21271.0
2023-09-06 09:50:00,214.89,215.2,214.82,214.93,18986.0,206.7413,207.0395,206.6739,206.7798,18986.0
2023-09-06 09:55:00,214.96,215.67,214.95,215.6,9788.0,206.8086,207.4917,206.799,207.4244,9788.0
2023-09-06 10:00:00,215.5,215.59,215.1,215.4,8625.0,207.3281,207.4147,206.9433,207.2319,8625.0
2023-09-06 10:05:00,215.39,215.57,215.13,215.19,13564.0,207.2223,207.3955,206.9722,207.0299,13564.0
2023-09-06 10:10:00,215.24,215.26,214.87,214.88,10803.0,207.078,207.0973,206.722,206.7317,10803.0
2023-09-06 10:15:00,214.91,215.06,214.76,214.86,12013.0,206.7605,206.9048,206.6162,206.7124,12013.0
2023-09-06 10:20:00,214.86,214.92,214.37,214.37,8052.0,206.7124,206.7701,206.241,206.241,8052.0
2023-09-06 10:25:00,214.27,214.27,213.96,214.14,27221.0,206.1448,206.1448,205.8465,206.0197,27221.0
2023-09-06 10:30:00,214.04,214.15,213.94,214.0,8923.0,205.9235,206.0293,205.8273,205.885,8923.0
2023-09-06 10:35:00,214.0,214.14,213.71,213.73,9788.0,205.885,206.0197,205.606,205.6253,9788.0
2023-09-06 10:40:00,213.74,213.81,213.49,213.53,8216.0,205.6349,205.7022,205.3944,205.4329,8216.0
2023-09-06 10:45:00,213.47,213.48,212.99,213.06,18497.0,205.3751,205.3847,204.9133,204.9807,18497.0
2023-09-06 10:50:00,213.06,213.14,212.9,212.99,16269.0,204.9807,205.0576,204.8267,204.9133,16269.0
2023-09-06 10:55:00,212.96,213.18,212.87,213.03,18871.0,204.8845,205.0961,204.7979,204.9518,18871.0
2023-09-06 11:00:00,213.0,213.22,212.97,213.07,18134.0,204.923,205.1346,204.8941,204.9903,18134.0
2023-09-06 11:05:00,213.02,213.04,212.84,212.87,7409.0,204.9422,204.9614,204.769,204.7979,7409.0
2023-09-06 11:10:00,212.9,212.9,212.33,212.36,14372.0,204.8267,204.8267,204.2784,204.3072,14372.0
2023-09-06 11:15:00,212.35,212.71,212.25,212.47,27274.0,204.2976,204.6439,204.2014,204.413,27274.0
2023-09-06 11:20:00,212.45,212.47,212.03,212.21,16825.0,204.3938,204.413,203.9897,204.1629,16825.0
2023-09-06 11:25:00,212.23,212.25,211.97,212.03,11257.0,204.1821,204.2014,203.932,203.9897,11257.0
2023-09-06 11:30:00,212.05,212.06,211.7,212.05,20324.0,204.009,204.0186,203.6722,204.009,20324.0
2023-09-06 11:35:00,212.04,212.5,212.03,212.39,26085.0,203.9994,204.4419,203.9897,204.3361,26085.0
2023-09-06 11:40:00,212.4,212.76,212.18,212.76,13176.0,204.3457,204.6921,204.134,204.6921,13176.0
2023-09-06 11:45:00,212.8,212.81,212.64,212.66,10097.0,204.7305,204.7402,204.5766,204.5958,10097.0
2023-09-06 11:50:00,212.71,212.87,212.53,212.55,15364.0,204.6439,204.7979,204.4708,204.49,15364.0
2023-09-06 11:55:00,212.53,212.79,212.42,212.7,19139.0,204.4708,204.7209,204.3649,204.6343,19139.0
2023-09-06 12:00:00,212.69,213.03,212.59,212.83,16757.0,204.6247,204.9518,204.5285,204.7594,16757.0
2023-09-06 12:05:00,212.75,213.07,212.66,212.66,11392.0,204.6824,204.9903,204.5958,204.5958,11392.0
2023-09-06 12:10:00,212.67,212.86,212.63,212.82,8984.0,204.6055,204.7883,204.567,204.7498,8984.0
2023-09-06 12:15:00,212.88,213.07,212.85,213.03,9020.0,204.8075,204.9903,204.7786,204.9518,9020.0
2023-09-06 12:20:00,213.03,213.03,212.66,212.75,7328.0,204.9518,204.9518,204.5958,204.6824,7328.0
2023-09-06 12:25:00,212.77,212.83,212.47,212.54,13225.0,204.7017,204.7594,204.413,204.4804,13225.0
2023-09-06 12:30:00,212.5,212.65,212.48,212.56,8478.0,204.4419,204.5862,204.4227,204.4996,8478.0
2023-09-06 12:35:00,212.58,212.65,212.46,212.65,6902.0,204.5189,204.5862,204.4034,204.5862,6902.0
2023-09-06 12:40:00,212.59,212.75,212.5,212.5,9497.0,204.5285,204.6824,204.4419,204.4419,9497.0
2023-09-06 12:45:00,212.47,212.49,212.06,212.11,7301.0,204.413,204.4323,204.0186,204.0667,7301.0
2023-09-06 12:50:00,212.08,212.23,212.04,212.14,13376.0,204.0378,204.1821,203.9994,204.0956,13376.0
2023-09-06 12:55:00,212.15,212.19,211.85,211.91,10773.0,204.1052,204.1437,203.8166,203.8743,10773.0
2023-09-06 13:00:00,211.85,211.98,211.75,211.92,8504.0,203.8166,203.9416,203.7204,203.8839,8504.0
2023-09-06 13:05:00,211.9,211.94,211.79,211.88,6647.0,203.8647,203.9031,203.7588,203.8454,6647.0
2023-09-06 13:10:00,211.9,212.17,211.86,212.12,10651.0,203.8647,204.1244,203.8262,204.0763,10651.0
2023-09-06 13:15:00,212.11,212.24,212.1,212.16,17234.0,204.0667,204.1918,204.0571,204.1148,17234.0
2023-09-06 13:20:00,212.16,212.38,212.07,212.3,10465.0,204.1148,204.3265,204.0282,204.2495,10465.0
2023-09-06 13:25:00,212.26,212.3,212.13,212.28,7820.0,204.211,204.2495,204.0859,204.2303,7820.0
2023-09-06 13:30:00,212.27,212.34,212.12,212.17,7062.0,204.2206,204.288,204.0763,204.1244,7062.0
2023-09-06 13:35:00,212.15,212.34,212.13,212.31,7183.0,204.1052,204.288,204.0859,204.2591,7183.0
2023-09-06 13:40:00,212.29,212.53,212.19,212.53,14502.0,204.2399,204.4708,204.1437,204.4708,14502.0
2023-09-06 13:45:00,212.61,212.79,212.53,212.74,19420.0,204.5477,204.7209,204.4708,204.6728,19420.0
2023-09-06 13:50:00,212.73,212.74,212.55,212.63,4633.0,204.6632,204.6728,204.49,204.567,4633.0
2023-09-06 13:55:00,212.67,212.97,212.65,212.84,8105.0,204.6055,204.8941,204.5862,204.769,8105.0
2023-09-06 14:00:00,212.9,213.04,212.79,213.03,9979.0,204.8267,204.9614,204.7209,204.9518,9979.0
2023-09-06 14:05:00,213.0,213.01,212.81,212.84,5578.0,204.923,204.9326,204.7402,204.769,5578.0
2023-09-06 14:10:00,212.87,212.96,212.81,212.91,9837.0,204.7979,204.8845,204.7402,204.8364,9837.0
2023-09-06 14:15:00,212.93,212.96,212.66,212.82,15561.0,204.8556,204.8845,204.5958,204.7498,15561.0
2023-09-06 14:20:00,212.81,212.81,212.63,212.65,6955.0,204.7402,204.7402,204.567,204.5862,6955.0
2023-09-06 14:25:00,212.67,212.83,212.66,212.79,7680.0,204.6055,204.7594,204.5958,204.7209,7680.0
2023-09-06 14:30:00,212.81,212.98,212.81,212.81,6395.0,204.7402,204.9037,204.7402,204.7402,6395.0
2023-09-06 14:35:00,212.81,212.87,212.66,212.78,7971.0,204.7402,204.7979,204.5958,204.7113,7971.0
2023-09-06 14:40:00,212.86,212.86,212.66,212.68,8063.0,204.7883,204.7883,204.5958,204.6151,8063.0
2023-09-06 14:45:00,212.74,212.81,212.65,212.78,10676.0,204.6728,204.7402,204.5862,204.7113,10676.0
2023-09-06 14:50:00,212.8,213.09,212.78,213.08,14276.0,204.7305,205.0095,204.7113,204.9999,14276.0
2023-09-06 14:55:00,213.08,213.29,213.05,213.29,16155.0,204.9999,205.202,204.9711,205.202,16155.0
2023-09-06 15:00:00,213.3,213.37,212.96,213.01,20059.0,205.2116,205.2789,204.8845,204.9326,20059.0
2023-09-06 15:05:00,212.99,213.01,212.81,212.92,10913.0,204.9133,204.9326,204.7402,204.846,10913.0
2023-09-06 15:10:00,212.91,213.15,212.83,213.14,12702.0,204.8364,205.0673,204.7594,205.0576,12702.0
2023-09-06 15:15:00,213.13,213.23,213.04,213.06,10400.0,205.048,205.1442,204.9614,204.9807,10400.0
2023-09-06 15:20:00,213.08,213.19,213.05,213.12,11645.0,204.9999,205.1057,204.9711,205.0384,11645.0
2023-09-06 15:25:00,213.11,213.18,212.98,213.17,17901.0,205.0288,205.0961,204.9037,205.0865,17901.0
2023-09-06 15:30:00,213.14,213.32,213.08,213.24,23056.0,205.0576,205.2308,204.9999,205.1538,23056.0
2023-09-06 15:35:00,213.24,213.31,213.18,213.27,16481.0,205.1538,205.2212,205.0961,205.1827,16481.0
2023-09-06 15:40:00,213.27,213.43,213.26,213.31,21091.0,205.1827,205.3366,205.1731,205.2212,21091.0
2023-09-06 15:45:00,213.31,213.31,212.94,213.05,19876.0,205.2212,205.2212,204.8652,204.9711,19876.0
2023-09-06 15:50:00,213.01,213.01,212.38,212.53,52678.0,204.9326,204.9326,204.3265,204.4708,52678.0
2023-09-06 15:55:00,212.58,212.93,212.56,212.84,124592.0,204.5189,204.8556,204.4996,204.769,124592.0
2023-09-07 09:30:00,212.42,213.61,212.31,213.61,53623.0,204.3649,205.5098,204.2591,205.5098,53623.0
2023-09-07 09:35:00,213.61,213.72,213.12,213.12,33920.0,205.5098,205.6156,205.0384,205.0384,33920.0
2023-09-07 09:40:00,213.04,213.26,212.82,213.08,18211.0,204.9614,205.1731,204.7498,204.9999,18211.0
2023-09-07 09:45:00,213.02,213.16,212.87,213.08,8383.0,204.9422,205.0769,204.7979,204.9999,8383.0
2023-09-07 09:50:00,213.03,213.14,212.7,212.78,24533.0,204.9518,205.0576,204.6343,204.7113,24533.0
2023-09-07 09:55:00,212.72,212.72,212.49,212.69,15840.0,204.6536,204.6536,204.4323,204.6247,15840.0
2023-09-07 10:00:00,212.68,212.89,212.55,212.67,22997.0,204.6151,204.8171,204.49,204.6055,22997.0
2023-09-07 10:05:00,212.61,212.81,212.37,212.69,37076.0,204.5477,204.7402,204.3168,204.6247,37076.0
2023-09-07 10:10:00,212.72,212.74,212.37,212.37,71954.0,204.6536,204.6728,204.3168,204.3168,71954.0
2023-09-07 10:15:00,212.38,212.38,211.96,211.98,57630.0,204.3265,204.3265,203.9224,203.9416,57630.0
2023-09-07 10:20:00,211.98,212.23,211.79,211.8,8299.0,203.9416,204.1821,203.7588,203.7685,8299.0
2023-09-07 10:25:00,211.83,211.95,211.61,211.75,4814.0,203.7973,203.9128,203.5857,203.7204,4814.0
2023-09-07 10:30:00,211.75,211.85,211.66,211.67,6341.0,203.7204,203.8166,203.6338,203.6434,6341.0
2023-09-07 10:35:00,211.65,212.03,211.6,212.03,10442.0,203.6241,203.9897,203.576,203.9897,10442.0
2023-09-07 10:40:00,212.07,212.15,211.94,212.09,7541.0,204.0282,204.1052,203.9031,204.0475,7541.0
2023-09-07 10:45:00,212.03,212.04,211.73,211.73,3662.0,203.9897,203.9994,203.7011,203.7011,3662.0
2023-09-07 10:50:00,211.73,211.79,211.33,211.47,15219.0,203.7011,203.7588,203.3163,203.451,15219.0
2023-09-07 10:55:00,211.4,211.55,211.36,211.38,5236.0,203.3836,203.5279,203.3451,203.3644,5236.0
2023-09-07 11:00:00,211.32,211.32,211.14,211.15,6221.0,203.3067,203.3067,203.1335,203.1431,6221.0
2023-09-07 11:05:00,211.15,211.3,211.06,211.3,8854.0,203.1431,203.2874,203.0565,203.2874,8854.0
2023-09-07 11:10:00,211.3,211.3,211.11,211.16,11486.0,203.2874,203.2874,203.1046,203.1527,11486.0
2023-09-07 11:15:00,211.16,211.22,210.98,211.1,8590.0,203.1527,203.2104,202.9796,203.095,8590.0
2023-09-07 11:20:00,211.09,211.31,211.04,211.31,11826.0,203.0854,203.297,203.0373,203.297,11826.0
2023-09-07 11:25:00,211.36,211.59,211.31,211.56,5777.0,203.3451,203.5664,203.297,203.5376,5777.0
2023-09-07 11:30:00,211.53,211.93,211.5,211.87,8651.0,203.5087,203.8935,203.4798,203.8358,8651.0
2023-09-07 11:35:00,212.0,212.1,211.88,211.94,13743.0,203.9609,204.0571,203.8454,203.9031,13743.0
2023-09-07 11:40:00,211.92,212.05,211.87,212.05,11396.0,203.8839,204.009,203.8358,204.009,11396.0
2023-09-07 11:45:00,212.08,212.2,211.72,211.72,16977.0,204.0378,204.1533,203.6915,203.6915,16977.0
2023-09-07 11:50:00,211.7,211.71,211.51,211.52,7451.0,203.6722,203.6819,203.4895,203.4991,7451.0
2023-09-07 11:55:00,211.43,211.66,211.43,211.53,7713.0,203.4125,203.6338,203.4125,203.5087,7713.0
2023-09-07 12:00:00,211.48,212.06,211.48,211.95,6573.0,203.4606,204.0186,203.4606,203.9128,6573.0
2023-09-07 12:05:00,211.95,211.95,211.78,211.83,17254.0,203.9128,203.9128,203.7492,203.7973,17254.0
2023-09-07 12:10:00,211.81,212.13,211.8,212.04,18179.0,203.7781,204.0859,203.7685,203.9994,18179.0
2023-09-07 12:15:00,212.0,212.04,211.89,211.9,17002.0,203.9609,203.9994,203.855,203.8647,17002.0
2023-09-07 12:20:00,211.82,212.12,211.78,212.1,7296.0,203.7877,204.0763,203.7492,204.0571,7296.0
2023-09-07 12:25:00,212.09,212.32,212.05,212.28,15895.0,204.0475,204.2687,204.009,204.2303,15895.0
2023-09-07 12:30:00,212.28,212.29,212.02,212.06,4777.0,204.2303,204.2399,203.9801,204.0186,4777.0
2023-09-07 12:35:00,212.02,212.08,211.95,212.01,20222.0,203.9801,204.0378,203.9128,203.9705,20222.0
2023-09-07 12:40:00,212.01,212.04,211.92,211.92,5989.0,203.9705,203.9994,203.8839,203.8839,5989.0
2023-09-07 12:45:00,211.91,212.04,211.89,211.94,9707.0,203.8743,203.9994,203.855,203.9031,9707.0
2023-09-07 12:50:00,211.93,211.95,211.8,211.87,5409.0,203.8935,203.9128,203.7685,203.8358,5409.0
2023-09-07 12:55:00,211.88,212.04,211.84,211.96,8058.0,203.8454,203.9994,203.8069,203.9224,8058.0
2023-09-07 13:00:00,211.97,212.21,211.97,212.04,6310.0,203.932,204.1629,203.932,203.9994,6310.0
2023-09-07 13:05:00,212.01,212.07,211.85,211.85,5918.0,203.9705,204.0282,203.8166,203.8166,5918.0
2023-09-07 13:10:00,211.88,211.92,211.51,211.56,18836.0,203.8454,203.8839,203.4895,203.5376,18836.0
2023-09-07 13:15:00,211.53,211.82,211.39,211.68,17167.0,203.5087,203.7877,203.374,203.653,17167.0
2023-09-07 13:20:00,211.65,211.79,211.5,211.74,21236.0,203.6241,203.7588,203.4798,203.7107,21236.0
2023-09-07 13:25:00,211.79,211.92,211.62,211.81,18243.0,203.7588,203.8839,203.5953,203.7781,18243.0
2023-09-07 13:30:00,211.79,211.9,211.76,211.86,9197.0,203.7588,203.8647,203.73,203.8262,9197.0
2023-09-07 13:35:00,211.82,211.89,211.7,211.74,22701.0,203.7877,203.855,203.6722,203.7107,22701.0
2023-09-07 13:40:00,211.74,211.79,211.64,211.67,10182.0,203.7107,203.7588,203.6145,203.6434,10182.0
2023-09-07 13:45:00,211.64,211.64,211.38,211.38,7677.0,203.6145,203.6145,203.3644,203.3644,7677.0
2023-09-07 13:50:00,211.41,211.41,211.15,211.15,11247.0,203.3932,203.3932,203.1431,203.1431,11247.0
2023-09-07 13:55:00,211.1,211.34,211.1,211.23,13147.0,203.095,203.3259,203.095,203.2201,13147.0
2023-09-07 14:00:00,211.23,211.39,211.22,211.26,8273.0,203.2201,203.374,203.2104,203.2489,8273.0
2023-09-07 14:05:00,211.25,211.26,211.11,211.17,6280.0,203.2393,203.2489,203.1046,203.1623,6280.0
2023-09-07 14:10:00,211.18,211.18,210.98,210.98,9236.0,203.172,203.172,202.9796,202.9796,9236.0
2023-09-07 14:15:00,210.95,211.01,210.66,210.69,13411.0,202.9507,203.0084,202.6717,202.7005,13411.0
2023-09-07 14:20:00,210.66,210.78,210.53,210.55,9503.0,202.6717,202.7871,202.5466,202.5659,9503.0
2023-09-07 14:25:00,210.51,210.54,210.21,210.25,11868.0,202.5274,202.5562,202.2387,202.2772,11868.0
2023-09-07 14:30:00,210.21,210.3,209.97,210.01,14106.0,202.2387,202.3253,202.0078,202.0463,14106.0
2023-09-07 14:35:00,210.01,210.07,209.9,209.9,23464.0,202.0463,202.1041,201.9405,201.9405,23464.0
2023-09-07 14:40:00,209.9,210.15,209.9,210.15,16391.0,201.9405,202.181,201.9405,202.181,16391.0
2023-09-07 14:45:00,210.17,210.4,210.17,210.38,13504.0,202.2003,202.4215,202.2003,202.4023,13504.0
2023-09-07 14:50:00,210.37,210.62,210.34,210.62,15664.0,202.3927,202.6332,202.3638,202.6332,15664.0
2023-09-07 14:55:00,210.62,210.66,210.45,210.54,17188.0,202.6332,202.6717,202.4696,202.5562,17188.0
2023-09-07 15:00:00,210.56,210.68,210.49,210.67,14623.0,202.5755,202.6909,202.5081,202.6813,14623.0
2023-09-07 15:05:00,210.66,210.67,210.45,210.5,18460.0,202.6717,202.6813,202.4696,202.5178,18460.0
2023-09-07 15:10:00,210.51,210.7,210.43,210.58,12263.0,202.5274,202.7102,202.4504,202.5947,12263.0
2023-09-07 15:15:00,210.58,210.61,210.25,210.28,13678.0,202.5947,202.6236,202.2772,202.3061,13678.0
2023-09-07 15:20:00,210.26,210.4,210.17,210.29,17102.0,202.2869,202.4215,202.2003,202.3157,17102.0
2023-09-07 15:25:00,210.31,210.33,210.17,210.19,15684.0,202.335,202.3542,202.2003,202.2195,15684.0
2023-09-07 15:30:00,210.19,210.47,210.18,210.43,17523.0,202.2195,202.4889,202.2099,202.4504,17523.0
2023-09-07 15:35:00,210.4,210.44,210.25,210.3,19429.0,202.4215,202.46,202.2772,202.3253,19429.0
2023-09-07 15:40:00,210.29,210.55,210.26,210.55,30169.0,202.3157,202.5659,202.2869,202.5659,30169.0
2023-09-07 15:45:00,210.55,210.63,210.48,210.6,28458.0,202.5659,202.6428,202.4985,202.614,28458.0
2023-09-07 15:50:00,210.61,210.69,210.31,210.45,66051.0,202.6236,202.7005,202.335,202.4696,66051.0
2023-09-07 15:55:00,210.44,210.61,210.14,210.57,164827.0,202.46,202.6236,202.1714,202.5851,164827.0
2023-09-08 09:30:00,210.32,210.72,210.16,210.16,33325.0,202.3446,202.7294,202.1906,202.1906,33325.0
2023-09-08 09:35:00,210.2,210.29,209.09,209.1,11985.0,202.2291,202.3157,201.1612,201.1708,11985.0
2023-09-08 09:40:00,209.16,209.4,209.04,209.19,27761.0,201.2286,201.4595,201.1131,201.2574,27761.0
2023-09-08 09:45:00,209.25,209.66,209.18,209.34,39182.0,201.3152,201.7096,201.2478,201.4017,39182.0
2023-09-08 09:50:00,209.48,209.75,209.29,209.57,21240.0,201.5364,201.7962,201.3536,201.623,21240.0
2023-09-08 09:55:00,209.57,210.06,209.57,210.02,36310.0,201.623,202.0944,201.623,202.056,36310.0
2023-09-08 10:00:00,209.96,210.59,209.86,210.4,24315.0,201.9982,202.6043,201.902,202.4215,24315.0
2023-09-08 10:05:00,210.51,211.02,210.49,210.76,27618.0,202.5274,203.018,202.5081,202.7679,27618.0
2023-09-08 10:10:00,210.81,211.15,210.75,210.93,10344.0,202.816,203.1431,202.7583,202.9314,10344.0
2023-09-08 10:15:00,211.01,211.07,210.41,210.42,15381.0,203.0084,203.0661,202.4312,202.4408,15381.0
2023-09-08 10:20:00,210.29,210.56,210.13,210.5,8212.0,202.3157,202.5755,202.1618,202.5178,8212.0
2023-09-08 10:25:00,210.42,210.66,210.34,210.66,7843.0,202.4408,202.6717,202.3638,202.6717,7843.0
2023-09-08 10:30:00,210.7,210.9,210.42,210.77,15403.0,202.7102,202.9026,202.4408,202.7775,15403.0
2023-09-08 10:35:00,210.77,210.82,210.57,210.58,4665.0,202.7775,202.8256,202.5851,202.5947,4665.0
2023-09-08 10:40:00,210.61,210.7,210.4,210.55,6800.0,202.6236,202.7102,202.4215,202.5659,6800.0
2023-09-08 10:45:00,210.54,210.67,210.46,210.55,7366.0,202.5562,202.6813,202.4793,202.5659,7366.0
2023-09-08 10:50:00,210.5,210.9,210.5,210.9,12055.0,202.5178,202.9026,202.5178,202.9026,12055.0
2023-09-08 10:55:00,210.85,211.17,210.74,210.8,20953.0,202.8545,203.1623,202.7487,202.8064,20953.0
2023-09-08 11:00:00,210.82,210.87,210.67,210.75,8615.0,202.8256,202.8737,202.6813,202.7583,8615.0
2023-09-08 11:05:00,210.74,210.74,210.43,210.55,4513.0,202.7487,202.7487,202.4504,202.5659,4513.0
2023-09-08 11:10:00,210.56,210.97,210.55,210.92,2820.0,202.5755,202.9699,202.5659,202.9218,2820.0
2023-09-08 11:15:00,210.95,211.0,210.66,210.66,12146.0,202.9507,202.9988,202.6717,202.6717,12146.0
2023-09-08 11:20:00,210.71,210.71,210.57,210.57,5420.0,202.7198,202.7198,202.5851,202.5851,5420.0
2023-09-08 11:25:00,210.65,210.96,210.62,210.76,12331.0,202.6621,202.9603,202.6332,202.7679,12331.0
2023-09-08 11:30:00,210.83,211.12,210.83,210.87,8500.0,202.8352,203.1142,202.8352,202.8737,8500.0
2023-09-08 11:35:00,210.86,210.9,210.66,210.67,3747.0,202.8641,202.9026,202.6717,202.6813,3747.0
2023-09-08 11:40:00,210.68,210.75,210.62,210.68,9899.0,202.6909,202.7583,202.6332,202.6909,9899.0
2023-09-08 11:45:00,210.61,210.61,210.42,210.49,11330.0,202.6236,202.6236,202.4408,202.5081,11330.0
2023-09-08 11:50:00,210.49,210.63,210.48,210.61,8727.0,202.5081,202.6428,202.4985,202.6236,8727.0
2023-09-08 11:55:00,210.77,210.83,210.71,210.8,8481.0,202.7775,202.8352,202.7198,202.8064,8481.0
2023-09-08 12:00:00,210.87,210.99,210.74,210.98,13032.0,202.8737,202.9892,202.7487,202.9796,13032.0
2023-09-08 12:05:00,210.98,211.09,210.87,210.98,7596.0,202.9796,203.0854,202.8737,202.9796,7596.0
2023-09-08 12:10:00,210.97,211.11,210.89,211.08,9621.0,202.9699,203.1046,202.893,203.0758,9621.0
2023-09-08 12:15:00,211.08,211.38,211.01,211.37,10006.0,203.0758,203.3644,203.0084,203.3548,10006.0
2023-09-08 12:20:00,211.35,211.5,211.33,211.42,28019.0,203.3355,203.4798,203.3163,203.4029,28019.0
2023-09-08 12:25:00,211.39,211.55,211.34,211.48,52903.0,203.374,203.5279,203.3259,203.4606,52903.0
2023-09-08 12:30:00,211.48,211.54,211.32,211.51,27657.0,203.4606,203.5183,203.3067,203.4895,27657.0
2023-09-08 12:35:00,211.51,211.57,211.4,211.42,5220.0,203.4895,203.5472,203.3836,203.4029,5220.0
2023-09-08 12:40:00,211.47,211.71,211.43,211.69,16656.0,203.451,203.6819,203.4125,203.6626,16656.0
2023-09-08 12:45:00,211.72,211.73,211.39,211.46,14583.0,203.6915,203.7011,203.374,203.4413,14583.0
2023-09-08 12:50:00,211.42,211.52,211.4,211.48,21290.0,203.4029,203.4991,203.3836,203.4606,21290.0
2023-09-08 12:55:00,211.47,211.53,211.41,211.42,9591.0,203.451,203.5087,203.3932,203.4029,9591.0
2023-09-08 13:00:00,211.44,211.52,211.38,211.47,15293.0,203.4221,203.4991,203.3644,203.451,15293.0
2023-09-08 13:05:00,211.49,211.54,211.42,211.45,18838.0,203.4702,203.5183,203.4029,203.4317,18838.0
2023-09-08 13:10:00,211.46,211.53,211.41,211.48,39090.0,203.4413,203.5087,203.3932,203.4606,39090.0
2023-09-08 13:15:00,211.48,211.5,211.35,211.38,19600.0,203.4606,203.4798,203.3355,203.3644,19600.0
2023-09-08 13:20:00,211.38,211.38,211.28,211.36,17058.0,203.3644,203.3644,203.2682,203.3451,17058.0
2023-09-08 13:25:00,211.34,211.37,211.02,211.04,7272.0,203.3259,203.3548,203.018,203.0373,7272.0
2023-09-08 13:30:00,211.02,211.02,210.79,210.93,5765.0,203.018,203.018,202.7968,202.9314,5765.0
2023-09-08 13:35:00,210.91,211.11,210.8,211.11,6536.0,202.9122,203.1046,202.8064,203.1046,6536.0
2023-09-08 13:40:00,211.14,211.26,211.05,211.14,4946.0,203.1335,203.2489,203.0469,203.1335,4946.0
2023-09-08 13:45:00,211.2,211.23,211.12,211.13,6119.0,203.1912,203.2201,203.1142,203.1239,6119.0
2023-09-08 13:50:00,211.11,211.15,210.93,211.02,5371.0,203.1046,203.1431,202.9314,203.018,5371.0
2023-09-08 13:55:00,211.05,211.3,211.04,211.27,5026.0,203.0469,203.2874,203.0373,203.2586,5026.0
2023-09-08 14:00:00,211.25,211.35,211.23,211.26,7728.0,203.2393,203.3355,203.2201,203.2489,7728.0
2023-09-08 14:05:00,211.23,211.27,211.06,211.22,8153.0,203.2201,203.2586,203.0565,203.2104,8153.0
2023-09-08 14:10:00,211.17,211.23,210.94,210.96,8715.0,203.1623,203.2201,202.9411,202.9603,8715.0
2023-09-08 14:15:00,210.96,211.08,210.94,211.03,7351.0,202.9603,203.0758,202.9411,203.0277,7351.0
2023-09-08 14:20:00,211.0,211.05,210.94,210.98,8349.0,202.9988,203.0469,202.9411,202.9796,8349.0
2023-09-08 14:25:00,210.98,211.04,210.91,210.98,8841.0,202.9796,203.0373,202.9122,202.9796,8841.0
2023-09-08 14:30:00,210.97,210.98,210.84,210.94,10193.0,202.9699,202.9796,202.8449,202.9411,10193.0
2023-09-08 14:35:00,210.96,211.09,210.89,210.89,10949.0,202.9603,203.0854,202.893,202.893,10949.0
2023-09-08 14:40:00,210.94,211.05,210.91,211.05,8388.0,202.9411,203.0469,202.9122,203.0469,8388.0
2023-09-08 14:45:00,211.06,211.13,210.98,211.05,13410.0,203.0565,203.1239,202.9796,203.0469,13410.0
2023-09-08 14:50:00,211.03,211.16,210.98,211.09,13221.0,203.0277,203.1527,202.9796,203.0854,13221.0
2023-09-08 14:55:00,211.05,211.27,211.05,211.24,14957.0,203.0469,203.2586,203.0469,203.2297,14957.0
2023-09-08 15:00:00,211.27,211.32,211.16,211.23,9874.0,203.2586,203.3067,203.1527,203.2201,9874.0
2023-09-08 15:05:00,211.2,211.38,211.19,211.26,13837.0,203.1912,203.3644,203.1816,203.2489,13837.0
2023-09-08 15:10:00,211.3,211.41,211.28,211.35,25156.0,203.2874,203.3932,203.2682,203.3355,25156.0
2023-09-08 15:15:00,211.32,211.44,211.27,211.37,14254.0,203.3067,203.4221,203.2586,203.3548,14254.0
2023-09-08 15:20:00,211.37,211.44,211.33,211.35,30709.0,203.3548,203.4221,203.3163,203.3355,30709.0
2023-09-08 15:25:00,211.36,211.51,211.35,211.41,19020.0,203.3451,203.4895,203.3355,203.3932,19020.0
2023-09-08 15:30:00,211.41,211.8,211.39,211.72,22547.0,203.3932,203.7685,203.374,203.6915,22547.0
2023-09-08 15:35:00,211.72,211.9,211.71,211.72,32280.0,203.6915,203.8647,203.6819,203.6915,32280.0
2023-09-08 15:40:00,211.75,211.99,211.64,211.99,30140.0,203.7204,203.9513,203.6145,203.9513,30140.0
2023-09-08 15:45:00,212.03,212.03,211.75,211.76,36311.0,203.9897,203.9897,203.7204,203.73,36311.0
2023-09-08 15:50:00,211.76,211.98,211.71,211.82,64443.0,203.73,203.9416,203.6819,203.7877,64443.0
2023-09-08 15:55:00,211.88,212.17,211.83,211.86,253203.0,203.8454,204.1244,203.7973,203.8262,253203.0
2023-09-11 09:30:00,212.51,212.81,212.16,212.16,34290.0,204.4515,204.7402,204.1148,204.1148,34290.0
2023-09-11 09:35:00,212.11,212.37,211.66,211.83,8236.0,204.0667,204.3168,203.6338,203.7973,8236.0
2023-09-11 09:40:00,211.83,211.94,211.66,211.91,6518.0,203.7973,203.9031,203.6338,203.8743,6518.0
2023-09-11 09:45:00,211.86,211.96,211.38,211.55,58630.0,203.8262,203.9224,203.3644,203.5279,58630.0
2023-09-11 09:50:00,211.43,211.55,211.25,211.49,9023.0,203.4125,203.5279,203.2393,203.4702,9023.0
2023-09-11 09:55:00,211.56,211.72,211.4,211.66,13716.0,203.5376,203.6915,203.3836,203.6338,13716.0
2023-09-11 10:00:00,211.68,212.1,211.58,211.93,11100.0,203.653,204.0571,203.5568,203.8935,11100.0
2023-09-11 10:05:00,211.9,212.1,211.68,211.88,10273.0,203.8647,204.0571,203.653,203.8454,10273.0
2023-09-11 10:10:00,212.07,212.21,211.89,212.11,11456.0,204.0282,204.1629,203.855,204.0667,11456.0
2023-09-11 10:15:00,212.07,212.44,212.07,212.43,5045.0,204.0282,204.3842,204.0282,204.3746,5045.0
2023-09-11 10:20:00,212.41,212.61,212.4,212.5,8376.0,204.3553,204.5477,204.3457,204.4419,8376.0
2023-09-11 10:25:00,212.51,212.58,212.27,212.3,8667.0,204.4515,204.5189,204.2206,204.2495,8667.0
2023-09-11 10:30:00,212.26,212.33,212.01,212.05,10586.0,204.211,204.2784,203.9705,204.009,10586.0
2023-09-11 10:35:00,212.03,212.12,211.89,211.92,6588.0,203.9897,204.0763,203.855,203.8839,6588.0
2023-09-11 10:40:00,211.9,212.08,211.83,211.83,14036.0,203.8647,204.0378,203.7973,203.7973,14036.0
2023-09-11 10:45:00,211.88,211.88,211.55,211.69,15297.0,203.8454,203.8454,203.5279,203.6626,15297.0
2023-09-11 10:50:00,211.69,211.77,211.29,211.37,28635.0,203.6626,203.7396,203.2778,203.3548,28635.0
2023-09-11 10:55:00,211.3,211.37,211.04,211.26,13471.0,203.2874,203.3548,203.0373,203.2489,13471.0
2023-09-11 11:00:00,211.27,211.27,210.73,210.8,5053.0,203.2586,203.2586,202.739,202.8064,5053.0
2023-09-11 11:05:00,210.85,210.86,210.58,210.6,5930.0,202.8545,202.8641,202.5947,202.614,5930.0
2023-09-11 11:10:00,210.58,210.63,210.48,210.5,10635.0,202.5947,202.6428,202.4985,202.5178,10635.0
2023-09-11 11:15:00,210.54,210.65,210.44,210.53,17878.0,202.5562,202.6621,202.46,202.5466,17878.0
2023-09-11 11:20:00,210.58,210.85,210.56,210.62,5198.0,202.5947,202.8545,202.5755,202.6332,5198.0
2023-09-11 11:25:00,210.59,210.68,210.51,210.51,13137.0,202.6043,202.6909,202.5274,202.5274,13137.0
2023-09-11 11:30:00,210.5,210.62,210.35,210.43,5773.0,202.5178,202.6332,202.3734,202.4504,5773.0
2023-09-11 11:35:00,210.43,210.46,210.25,210.25,3695.0,202.4504,202.4793,202.2772,202.2772,3695.0
2023-09-11 11:40:00,210.29,210.34,210.08,210.15,10177.0,202.3157,202.3638,202.1137,202.181,10177.0
2023-09-11 11:45:00,210.16,210.46,210.05,210.39,12454.0,202.1906,202.4793,202.0848,202.4119,12454.0
2023-09-11 11:50:00,210.42,210.59,210.29,210.29,6219.0,202.4408,202.6043,202.3157,202.3157,6219.0
2023-09-11 11:55:00,210.3,210.3,210.23,210.27,11697.0,202.3253,202.3253,202.258,202.2965,11697.0
2023-09-11 12:00:00,210.27,210.53,210.27,210.31,9577.0,202.2965,202.5466,202.2965,202.335,9577.0
2023-09-11 12:05:00,210.39,210.76,210.39,210.75,8303.0,202.4119,202.7679,202.4119,202.7583,8303.0
2023-09-11 12:10:00,210.81,211.0,210.75,210.84,6541.0,202.816,202.9988,202.7583,202.8449,6541.0
2023-09-11 12:15:00,210.81,210.87,210.76,210.77,3144.0,202.816,202.8737,202.7679,202.7775,3144.0
2023-09-11 12:20:00,210.72,210.83,210.7,210.82,5904.0,202.7294,202.8352,202.7102,202.8256,5904.0
2023-09-11 12:25:00,210.85,210.96,210.79,210.96,5615.0,202.8545,202.9603,202.7968,202.9603,5615.0
2023-09-11 12:30:00,210.93,211.13,210.9,211.05,10397.0,202.9314,203.1239,202.9026,203.0469,10397.0
2023-09-11 12:35:00,211.05,211.24,211.0,211.18,10993.0,203.0469,203.2297,202.9988,203.172,10993.0
2023-09-11 12:40:00,211.17,211.19,210.99,211.09,3704.0,203.1623,203.1816,202.9892,203.0854,3704.0
2023-09-11 12:45:00,211.09,211.13,210.97,210.97,3843.0,203.0854,203.1239,202.9699,202.9699,3843.0
2023-09-11 12:50:00,211.02,211.05,210.92,210.96,2336.0,203.018,203.0469,202.9218,202.9603,2336.0
2023-09-11 12:55:00,211.01,211.13,211.0,211.03,2830.0,203.0084,203.1239,202.9988,203.0277,2830.0
2023-09-11 13:00:00,211.01,211.01,210.86,210.97,4743.0,203.0084,203.0084,202.8641,202.9699,4743.0
2023-09-11 13:05:00,210.95,211.0,210.86,210.98,5004.0,202.9507,202.9988,202.8641,202.9796,5004.0
2023-09-11 13:10:00,210.95,210.96,210.81,210.91,5505.0,202.9507,202.9603,202.816,202.9122,5505.0
2023-09-11 13:15:00,210.89,210.99,210.82,210.99,6501.0,202.893,202.9892,202.8256,202.9892,6501.0
2023-09-11 13:20:00,211.01,211.18,210.98,211.05,16785.0,203.0084,203.172,202.9796,203.0469,16785.0
2023-09-11 13:25:00,211.05,211.05,210.93,210.97,6040.0,203.0469,203.0469,202.9314,202.9699,6040.0
2023-09-11 13:30:00,210.97,211.14,210.97,211.1,7307.0,202.9699,203.1335,202.9699,203.095,7307.0
2023-09-11 13:35:00,211.1,211.28,211.05,211.24,5774.0,203.095,203.2682,203.0469,203.2297,5774.0
2023-09-11 13:40:00,211.27,211.38,211.13,211.13,9285.0,203.2586,203.3644,203.1239,203.1239,9285.0
2023-09-11 13:45:00,211.12,211.16,210.9,210.91,10650.0,203.1142,203.1527,202.9026,202.9122,10650.0
2023-09-11 13:50:00,210.9,211.04,210.84,210.87,14160.0,202.9026,203.0373,202.8449,202.8737,14160.0
2023-09-11 13:55:00,210.87,210.95,210.84,210.95,12612.0,202.8737,202.9507,202.8449,202.9507,12612.0
2023-09-11 14:00:00,210.96,210.97,210.83,210.84,9043.0,202.9603,202.9699,202.8352,202.8449,9043.0
2023-09-11 14:05:00,210.82,210.98,210.82,210.9,30846.0,202.8256,202.9796,202.8256,202.9026,30846.0
2023-09-11 14:10:00,210.91,211.23,210.87,211.23,7406.0,202.9122,203.2201,202.8737,203.2201,7406.0
2023-09-11 14:15:00,211.2,211.42,211.2,211.42,4788.0,203.1912,203.4029,203.1912,203.4029,4788.0
2023-09-11 14:20:00,211.45,211.67,211.45,211.64,6869.0,203.4317,203.6434,203.4317,203.6145,6869.0
2023-09-11 14:25:00,211.61,211.7,211.56,211.7,6713.0,203.5857,203.6722,203.5376,203.6722,6713.0
2023-09-11 14:30:00,211.72,212.13,211.72,212.13,9975.0,203.6915,204.0859,203.6915,204.0859,9975.0
2023-09-11 14:35:00,212.13,212.51,212.12,212.5,16496.0,204.0859,204.4515,204.0763,204.4419,16496.0
2023-09-11 14:40:00,212.5,212.52,212.18,212.19,11990.0,204.4419,204.4612,204.134,204.1437,11990.0
2023-09-11 14:45:00,212.18,212.18,212.01,212.01,13840.0,204.134,204.134,203.9705,203.9705,13840.0
2023-09-11 14:50:00,212.0,212.09,211.89,212.09,19192.0,203.9609,204.0475,203.855,204.0475,19192.0
2023-09-11 14:55:00,212.13,212.19,211.96,211.99,10680.0,204.0859,204.1437,203.9224,203.9513,10680.0
2023-09-11 15:00:00,212.0,212.08,211.95,212.0,8292.0,203.9609,204.0378,203.9128,203.9609,8292.0
2023-09-11 15:05:00,211.94,211.94,211.63,211.67,5582.0,203.9031,203.9031,203.6049,203.6434,5582.0
2023-09-11 15:10:00,211.65,211.65,211.42,211.58,17412.0,203.6241,203.6241,203.4029,203.5568,17412.0
2023-09-11 15:15:00,211.55,211.61,211.4,211.4,5170.0,203.5279,203.5857,203.3836,203.3836,5170.0
2023-09-11 15:20:00,211.37,211.4,211.28,211.36,11362.0,203.3548,203.3836,203.2682,203.3451,11362.0
2023-09-11 15:25:00,211.36,211.38,211.22,211.34,8099.0,203.3451,203.3644,203.2104,203.3259,8099.0
2023-09-11 15:30:00,211.32,211.38,211.18,211.24,10647.0,203.3067,203.3644,203.172,203.2297,10647.0
2023-09-11 15:35:00,211.22,211.37,211.22,211.32,13370.0,203.2104,203.3548,203.2104,203.3067,13370.0
2023-09-11 15:40:00,211.3,211.4,211.23,211.3,17871.0,203.2874,203.3836,203.2201,203.2874,17871.0
2023-09-11 15:45:00,211.28,211.28,210.97,211.08,17657.0,203.2682,203.2682,202.9699,203.0758,17657.0
2023-09-11 15:50:00,211.08,211.14,210.95,211.06,32071.0,203.0758,203.1335,202.9507,203.0565,32071.0
2023-09-11 15:55:00,211.06,211.69,210.99,211.62,138211.0,203.0565,203.6626,202.9892,203.5953,138211.0
2023-09-12 09:30:00,211.04,211.48,210.73,211.48,23078.0,203.0373,203.4606,202.739,203.4606,23078.0
2023-09-12 09:35:00,211.72,211.84,211.46,211.63,2264.0,203.6915,203.8069,203.4413,203.6049,2264.0
2023-09-12 09:40:00,211.61,211.67,211.08,211.43,3560.0,203.5857,203.6434,203.0758,203.4125,3560.0
2023-09-12 09:45:00,211.36,211.54,211.35,211.5,6645.0,203.3451,203.5183,203.3355,203.4798,6645.0
2023-09-12 09:50:00,211.5,211.69,211.41,211.46,5317.0,203.4798,203.6626,203.3932,203.4413,5317.0
2023-09-12 09:55:00,211.54,211.54,211.23,211.4,5265.0,203.5183,203.5183,203.2201,203.3836,5265.0
2023-09-12 10:00:00,211.45,211.6,211.25,211.34,3850.0,203.4317,203.576,203.2393,203.3259,3850.0
2023-09-12 10:05:00,211.27,211.49,211.13,211.49,9680.0,203.2586,203.4702,203.1239,203.4702,9680.0
2023-09-12 10:10:00,211.52,211.79,211.51,211.71,4305.0,203.4991,203.7588,203.4895,203.6819,4305.0
2023-09-12 10:15:00,211.69,211.69,211.3,211.38,7131.0,203.6626,203.6626,203.2874,203.3644,7131.0
2023-09-12 10:20:00,211.37,211.57,211.27,211.52,4448.0,203.3548,203.5472,203.2586,203.4991,4448.0
2023-09-12 10:25:00,211.52,211.65,211.42,211.52,8682.0,203.4991,203.6241,203.4029,203.4991,8682.0
2023-09-12 10:30:00,211.46,211.67,211.42,211.59,3638.0,203.4413,203.6434,203.4029,203.5664,3638.0
2023-09-12 10:35:00,211.57,211.6,211.27,211.3,4191.0,203.5472,203.576,203.2586,203.2874,4191.0
2023-09-12 10:40:00,211.25,211.42,211.02,211.02,8272.0,203.2393,203.4029,203.018,203.018,8272.0
2023-09-12 10:45:00,211.03,211.13,206.86,208.74,275530.0,203.0277,203.1239,199.0158,200.8245,275530.0
2023-09-12 10:50:00,208.78,210.8,208.73,210.34,107830.0,200.863,202.8064,200.8149,202.3638,107830.0
2023-09-12 10:55:00,210.67,211.01,210.11,210.34,54531.0,202.6813,203.0084,202.1425,202.3638,54531.0
2023-09-12 11:00:00,210.52,211.25,210.45,211.08,31166.0,202.537,203.2393,202.4696,203.0758,31166.0
2023-09-12 11:05:00,211.08,211.52,210.75,211.48,58588.0,203.0758,203.4991,202.7583,203.4606,58588.0
2023-09-12 11:10:00,211.48,212.03,211.3,211.88,29275.0,203.4606,203.9897,203.2874,203.8454,29275.0
2023-09-12 11:15:00,211.8,212.19,211.68,212.09,7963.0,203.7685,204.1437,203.653,204.0475,7963.0
2023-09-12 11:20:00,212.15,212.37,211.95,212.25,40841.0,204.1052,204.3168,203.9128,204.2014,40841.0
2023-09-12 11:25:00,212.25,212.38,212.13,212.36,9793.0,204.2014,204.3265,204.0859,204.3072,9793.0
2023-09-12 11:30:00,212.39,213.38,212.31,212.94,73241.0,204.3361,205.2885,204.2591,204.8652,73241.0
2023-09-12 11:35:00,212.95,213.36,212.85,213.35,52500.0,204.8748,205.2693,204.7786,205.2597,52500.0
2023-09-12 11:40:00,213.34,213.62,213.14,213.55,14265.0,205.2501,205.5194,205.0576,205.4521,14265.0
2023-09-12 11:45:00,213.52,213.74,213.44,213.71,15964.0,205.4232,205.6349,205.3463,205.606,15964.0
2023-09-12 11:50:00,213.68,214.07,213.62,214.05,23388.0,205.5772,205.9524,205.5194,205.9331,23388.0
2023-09-12 11:55:00,214.02,214.2,213.67,213.87,31864.0,205.9043,206.0774,205.5675,205.76,31864.0
2023-09-12 12:00:00,213.79,213.88,213.53,213.61,5753.0,205.683,205.7696,205.4329,205.5098,5753.0
2023-09-12 12:05:00,213.58,213.58,213.27,213.51,26563.0,205.481,205.481,205.1827,205.4136,26563.0
2023-09-12 12:10:00,213.47,213.81,213.47,213.81,12774.0,205.3751,205.7022,205.3751,205.7022,12774.0
2023-09-12 12:15:00,213.82,213.96,213.53,213.59,8291.0,205.7119,205.8465,205.4329,205.4906,8291.0
2023-09-12 12:20:00,213.51,213.57,213.45,213.46,4996.0,205.4136,205.4713,205.3559,205.3655,4996.0
2023-09-12 12:25:00,213.47,213.59,213.24,213.26,5814.0,205.3751,205.4906,205.1538,205.1731,5814.0
2023-09-12 12:30:00,213.26,213.27,213.0,213.16,10316.0,205.1731,205.1827,204.923,205.0769,10316.0
2023-09-12 12:35:00,213.22,213.43,213.22,213.37,2875.0,205.1346,205.3366,205.1346,205.2789,2875.0
2023-09-12 12:40:00,213.38,213.69,213.37,213.64,4265.0,205.2885,205.5868,205.2789,205.5387,4265.0
2023-09-12 12:45:00,213.65,213.78,213.59,213.72,5436.0,205.5483,205.6734,205.4906,205.6156,5436.0
2023-09-12 12:50:00,213.71,213.85,213.71,213.83,5421.0,205.606,205.7407,205.606,205.7215,5421.0
2023-09-12 12:55:00,213.83,214.02,213.82,213.87,15552.0,205.7215,205.9043,205.7119,205.76,15552.0
2023-09-12 13:00:00,213.84,214.22,213.74,214.16,10415.0,205.7311,206.0967,205.6349,206.039,10415.0
2023-09-12 13:05:00,214.2,214.25,214.01,214.15,14482.0,206.0774,206.1256,205.8947,206.0293,14482.0
2023-09-12 13:10:00,214.14,214.28,214.11,214.19,9115.0,206.0197,206.1544,205.9909,206.0678,9115.0
2023-09-12 13:15:00,214.19,214.28,214.07,214.07,9157.0,206.0678,206.1544,205.9524,205.9524,9157.0
2023-09-12 13:20:00,214.19,214.6,214.15,214.55,6707.0,206.0678,206.4623,206.0293,206.4142,6707.0
2023-09-12 13:25:00,214.55,214.7,214.54,214.64,11572.0,206.4142,206.5585,206.4046,206.5008,11572.0
2023-09-12 13:30:00,214.67,214.76,214.51,214.63,10451.0,206.5296,206.6162,206.3757,206.4911,10451.0
2023-09-12 13:35:00,214.64,214.85,214.55,214.78,22301.0,206.5008,206.7028,206.4142,206.6355,22301.0
2023-09-12 13:40:00,214.78,214.81,214.41,214.52,27182.0,206.6355,206.6643,206.2795,206.3853,27182.0
2023-09-12 13:45:00,214.52,214.52,214.2,214.46,24994.0,206.3853,206.3853,206.0774,206.3276,24994.0
2023-09-12 13:50:00,214.48,214.58,214.47,214.53,12667.0,206.3468,206.443,206.3372,206.3949,12667.0
2023-09-12 13:55:00,214.58,214.6,214.39,214.44,35949.0,206.443,206.4623,206.2602,206.3083,35949.0
2023-09-12 14:00:00,214.44,214.61,214.24,214.61,13935.0,206.3083,206.4719,206.1159,206.4719,13935.0
2023-09-12 14:05:00,214.55,214.59,214.36,214.48,18123.0,206.4142,206.4527,206.2314,206.3468,18123.0
2023-09-12 14:10:00,214.54,214.67,214.5,214.62,11060.0,206.4046,206.5296,206.3661,206.4815,11060.0
2023-09-12 14:15:00,214.62,214.77,214.6,214.65,11924.0,206.4815,206.6258,206.4623,206.5104,11924.0
2023-09-12 14:20:00,214.71,214.79,214.49,214.64,10776.0,206.5681,206.6451,206.3564,206.5008,10776.0
2023-09-12 14:25:00,214.64,214.74,214.58,214.71,10661.0,206.5008,206.597,206.443,206.5681,10661.0
2023-09-12 14:30:00,214.71,214.91,214.62,214.82,40941.0,206.5681,206.7605,206.4815,206.6739,40941.0
2023-09-12 14:35:00,214.81,214.83,214.46,214.83,26432.0,206.6643,206.6836,206.3276,206.6836,26432.0
2023-09-12 14:40:00,214.84,214.89,214.52,214.55,13128.0,206.6932,206.7413,206.3853,206.4142,13128.0
2023-09-12 14:45:00,214.52,214.55,214.29,214.36,4895.0,206.3853,206.4142,206.164,206.2314,4895.0
2023-09-12 14:50:00,214.4,214.4,214.17,214.29,9126.0,206.2699,206.2699,206.0486,206.164,9126.0
2023-09-12 14:55:00,214.33,214.4,214.11,214.21,7231.0,206.2025,206.2699,205.9909,206.0871,7231.0
2023-09-12 15:00:00,214.15,214.17,213.9,214.06,10409.0,206.0293,206.0486,205.7888,205.9428,10409.0
2023-09-12 15:05:00,214.09,214.24,214.03,214.21,13690.0,205.9716,206.1159,205.9139,206.0871,13690.0
2023-09-12 15:10:00,214.26,214.39,214.21,214.21,15592.0,206.1352,206.2602,206.0871,206.0871,15592.0
2023-09-12 15:15:00,214.23,214.24,213.64,213.64,11922.0,206.1063,206.1159,205.5387,205.5387,11922.0
2023-09-12 15:20:00,213.64,213.64,213.5,213.63,6517.0,205.5387,205.5387,205.404,205.5291,6517.0
2023-09-12 15:25:00,213.61,213.65,213.54,213.58,12215.0,205.5098,205.5483,205.4425,205.481,12215.0
2023-09-12 15:30:00,213.62,213.78,213.6,213.71,15431.0,205.5194,205.6734,205.5002,205.606,15431.0
2023-09-12 15:35:00,213.73,213.81,213.58,213.73,16594.0,205.6253,205.7022,205.481,205.6253,16594.0
2023-09-12 15:40:00,213.73,213.89,213.71,213.72,24882.0,205.6253,205.7792,205.606,205.6156,24882.0
2023-09-12 15:45:00,213.72,213.75,213.6,213.62,17607.0,205.6156,205.6445,205.5002,205.5194,17607.0
2023-09-12 15:50:00,213.65,213.87,213.6,213.65,47019.0,205.5483,205.76,205.5002,205.5483,47019.0
2023-09-12 15:55:00,213.71,213.97,213.6,213.89,111742.0,205.606,205.8562,205.5002,205.7792,111742.0
2023-09-13 09:30:00,213.9,214.01,213.19,213.63,41897.0,205.7888,205.8947,205.1057,205.5291,41897.0
2023-09-13 09:35:00,213.75,213.75,212.09,212.87,48844.0,205.6445,205.6445,204.0475,204.7979,48844.0
2023-09-13 09:40:00,212.94,213.09,212.29,212.52,23606.0,204.8652,205.0095,204.2399,204.4612,23606.0
2023-09-13 09:45:00,212.53,212.89,212.52,212.84,22005.0,204.4708,204.8171,204.4612,204.769,22005.0
2023-09-13 09:50:00,212.84,212.9,212.26,212.51,21440.0,204.769,204.8267,204.211,204.4515,21440.0
2023-09-13 09:55:00,212.48,212.91,212.21,212.91,47311.0,204.4227,204.8364,204.1629,204.8364,47311.0
2023-09-13 10:00:00,212.85,213.1,212.43,212.43,22680.0,204.7786,205.0192,204.3746,204.3746,22680.0
2023-09-13 10:05:00,212.43,212.69,211.92,212.01,35860.0,204.3746,204.6247,203.8839,203.9705,35860.0
2023-09-13 10:10:00,212.01,212.19,211.58,211.66,18900.0,203.9705,204.1437,203.5568,203.6338,18900.0
2023-09-13 10:15:00,211.63,211.72,211.18,211.18,15515.0,203.6049,203.6915,203.172,203.172,15515.0
2023-09-13 10:20:00,211.21,211.41,210.9,211.01,12514.0,203.2008,203.3932,202.9026,203.0084,12514.0
2023-09-13 10:25:00,211.06,211.23,210.78,211.1,19807.0,203.0565,203.2201,202.7871,203.095,19807.0
2023-09-13 10:30:00,211.08,211.63,211.07,211.44,52522.0,203.0758,203.6049,203.0661,203.4221,52522.0
2023-09-13 10:35:00,211.44,211.76,211.31,211.31,9387.0,203.4221,203.73,203.297,203.297,9387.0
2023-09-13 10:40:00,211.41,211.87,211.41,211.74,5492.0,203.3932,203.8358,203.3932,203.7107,5492.0
2023-09-13 10:45:00,211.73,212.1,211.58,211.95,20978.0,203.7011,204.0571,203.5568,203.9128,20978.0
2023-09-13 10:50:00,211.98,212.09,211.8,211.99,11443.0,203.9416,204.0475,203.7685,203.9513,11443.0
2023-09-13 10:55:00,212.05,212.32,211.96,212.28,8747.0,204.009,204.2687,203.9224,204.2303,8747.0
2023-09-13 11:00:00,212.24,212.33,212.13,212.31,4433.0,204.1918,204.2784,204.0859,204.2591,4433.0
2023-09-13 11:05:00,212.36,212.43,212.24,212.43,3696.0,204.3072,204.3746,204.1918,204.3746,3696.0
2023-09-13 11:10:00,212.34,212.58,212.32,212.47,3587.0,204.288,204.5189,204.2687,204.413,3587.0
2023-09-13 11:15:00,212.47,212.53,212.39,212.42,4667.0,204.413,204.4708,204.3361,204.3649,4667.0
2023-09-13 11:20:00,212.35,212.35,212.06,212.15,5492.0,204.2976,204.2976,204.0186,204.1052,5492.0
2023-09-13 11:25:00,212.16,212.28,212.12,212.23,3449.0,204.1148,204.2303,204.0763,204.1821,3449.0
2023-09-13 11:30:00,212.18,212.42,212.17,212.35,4276.0,204.134,204.3649,204.1244,204.2976,4276.0
2023-09-13 11:35:00,212.39,212.51,212.39,212.44,5643.0,204.3361,204.4515,204.3361,204.3842,5643.0
2023-09-13 11:40:00,212.46,212.59,212.3,212.56,7910.0,204.4034,204.5285,204.2495,204.4996,7910.0
2023-09-13 11:45:00,212.54,212.54,212.24,212.25,4069.0,204.4804,204.4804,204.1918,204.2014,4069.0
2023-09-13 11:50:00,212.24,212.27,212.0,212.11,6815.0,204.1918,204.2206,203.9609,204.0667,6815.0
2023-09-13 11:55:00,212.12,212.55,211.92,212.46,11763.0,204.0763,204.49,203.8839,204.4034,11763.0
2023-09-13 12:00:00,212.52,212.8,212.49,212.8,24405.0,204.4612,204.7305,204.4323,204.7305,24405.0
2023-09-13 12:05:00,212.9,213.8,212.9,213.42,32096.0,204.8267,205.6926,204.8267,205.327,32096.0
2023-09-13 12:10:00,213.39,213.75,213.35,213.47,9863.0,205.2982,205.6445,205.2597,205.3751,9863.0
2023-09-13 12:15:00,213.43,213.84,213.42,213.79,12353.0,205.3366,205.7311,205.327,205.683,12353.0
2023-09-13 12:20:00,213.8,213.83,213.63,213.64,8020.0,205.6926,205.7215,205.5291,205.5387,8020.0
2023-09-13 12:25:00,213.63,213.74,213.56,213.56,8520.0,205.5291,205.6349,205.4617,205.4617,8520.0
2023-09-13 12:30:00,213.58,213.64,213.43,213.56,13887.0,205.481,205.5387,205.3366,205.4617,13887.0
2023-09-13 12:35:00,213.52,213.59,213.23,213.28,8307.0,205.4232,205.4906,205.1442,205.1923,8307.0
2023-09-13 12:40:00,213.26,213.26,212.98,213.01,5834.0,205.1731,205.1731,204.9037,204.9326,5834.0
2023-09-13 12:45:00,213.01,213.09,212.87,213.03,10332.0,204.9326,205.0095,204.7979,204.9518,10332.0
2023-09-13 12:50:00,213.0,213.0,212.82,212.83,10128.0,204.923,204.923,204.7498,204.7594,10128.0
2023-09-13 12:55:00,212.79,212.94,212.78,212.9,8374.0,204.7209,204.8652,204.7113,204.8267,8374.0
2023-09-13 13:00:00,212.92,213.16,212.87,213.08,6243.0,204.846,205.0769,204.7979,204.9999,6243.0
2023-09-13 13:05:00,213.09,213.09,212.82,212.82,4152.0,205.0095,205.0095,204.7498,204.7498,4152.0
2023-09-13 13:10:00,212.86,212.88,212.69,212.72,6501.0,204.7883,204.8075,204.6247,204.6536,6501.0
2023-09-13 13:15:00,212.71,212.8,212.63,212.65,9112.0,204.6439,204.7305,204.567,204.5862,9112.0
2023-09-13 13:20:00,212.62,212.64,212.5,212.6,10962.0,204.5574,204.5766,204.4419,204.5381,10962.0
2023-09-13 13:25:00,212.59,212.72,212.48,212.6,5202.0,204.5285,204.6536,204.4227,204.5381,5202.0
2023-09-13 13:30:00,212.61,212.81,212.58,212.81,4924.0,204.5477,204.7402,204.5189,204.7402,4924.0
2023-09-13 13:35:00,212.81,212.84,212.49,212.55,5642.0,204.7402,204.769,204.4323,204.49,5642.0
2023-09-13 13:40:00,212.55,212.72,212.51,212.66,5316.0,204.49,204.6536,204.4515,204.5958,5316.0
2023-09-13 13:45:00,212.68,212.79,212.63,212.67,5703.0,204.6151,204.7209,204.567,204.6055,5703.0
2023-09-13 13:50:00,212.66,212.79,212.64,212.71,5039.0,204.5958,204.7209,204.5766,204.6439,5039.0
2023-09-13 13:55:00,212.71,212.77,212.57,212.62,5094.0,204.6439,204.7017,204.5093,204.5574,5094.0
2023-09-13 14:00:00,212.62,212.67,212.52,212.53,6001.0,204.5574,204.6055,204.4612,204.4708,6001.0
2023-09-13 14:05:00,212.44,212.5,212.37,212.43,8238.0,204.3842,204.4419,204.3168,204.3746,8238.0
2023-09-13 14:10:00,212.46,212.49,212.18,212.25,8149.0,204.4034,204.4323,204.134,204.2014,8149.0
2023-09-13 14:15:00,212.25,212.27,212.05,212.13,5517.0,204.2014,204.2206,204.009,204.0859,5517.0
2023-09-13 14:20:00,212.11,212.15,212.01,212.11,10935.0,204.0667,204.1052,203.9705,204.0667,10935.0
2023-09-13 14:25:00,212.12,212.21,212.1,212.19,8312.0,204.0763,204.1629,204.0571,204.1437,8312.0
2023-09-13 14:30:00,212.15,212.26,212.14,212.23,8565.0,204.1052,204.211,204.0956,204.1821,8565.0
2023-09-13 14:35:00,212.24,212.43,212.23,212.35,9114.0,204.1918,204.3746,204.1821,204.2976,9114.0
2023-09-13 14:40:00,212.31,212.35,212.14,212.21,9828.0,204.2591,204.2976,204.0956,204.1629,9828.0
2023-09-13 14:45:00,212.21,212.47,212.19,212.29,12929.0,204.1629,204.413,204.1437,204.2399,12929.0
2023-09-13 14:50:00,212.3,212.3,211.75,211.77,10542.0,204.2495,204.2495,203.7204,203.7396,10542.0
2023-09-13 14:55:00,211.71,211.86,211.56,211.77,10700.0,203.6819,203.8262,203.5376,203.7396,10700.0
2023-09-13 15:00:00,211.75,211.89,211.56,211.56,14763.0,203.7204,203.855,203.5376,203.5376,14763.0
2023-09-13 15:05:00,211.56,211.59,211.35,211.41,20043.0,203.5376,203.5664,203.3355,203.3932,20043.0
2023-09-13 15:10:00,211.45,211.69,211.41,211.49,17348.0,203.4317,203.6626,203.3932,203.4702,17348.0
2023-09-13 15:15:00,211.49,211.74,211.49,211.57,6821.0,203.4702,203.7107,203.4702,203.5472,6821.0
2023-09-13 15:20:00,211.59,211.66,211.5,211.63,12444.0,203.5664,203.6338,203.4798,203.6049,12444.0
2023-09-13 15:25:00,211.66,211.75,211.59,211.62,11507.0,203.6338,203.7204,203.5664,203.5953,11507.0
2023-09-13 15:30:00,211.61,212.03,211.61,212.0,16404.0,203.5857,203.9897,203.5857,203.9609,16404.0
2023-09-13 15:35:00,211.98,212.11,211.96,212.0,13569.0,203.9416,204.0667,203.9224,203.9609,13569.0
2023-09-13 15:40:00,212.01,212.22,212.0,212.13,23377.0,203.9705,204.1725,203.9609,204.0859,23377.0
2023-09-13 15:45:00,212.13,212.18,211.71,211.73,35056.0,204.0859,204.134,203.6819,203.7011,35056.0
2023-09-13 15:50:00,211.5,211.93,211.5,211.88,46946.0,203.4798,203.8935,203.4798,203.8454,46946.0
2023-09-13 15:55:00,211.9,212.16,211.79,212.13,158783.0,203.8647,204.1148,203.7588,204.0859,158783.0
2023-09-14 09:30:00,214.14,214.33,211.74,214.32,51727.0,206.0197,206.2025,203.7107,206.1929,51727.0
2023-09-14 09:35:00,214.35,215.41,214.23,214.78,31793.0,206.2218,207.2416,206.1063,206.6355,31793.0
2023-09-14 09:40:00,214.98,215.07,214.52,214.91,9964.0,206.8279,206.9145,206.3853,206.7605,9964.0
2023-09-14 09:45:00,214.87,215.19,214.6,215.19,7608.0,206.722,207.0299,206.4623,207.0299,7608.0
2023-09-14 09:50:00,215.03,215.39,214.85,214.95,20216.0,206.876,207.2223,206.7028,206.799,20216.0
2023-09-14 09:55:00,215.02,215.06,214.58,214.71,13242.0,206.8664,206.9048,206.443,206.5681,13242.0
2023-09-14 10:00:00,214.71,214.97,214.71,214.86,22061.0,206.5681,206.8182,206.5681,206.7124,22061.0
2023-09-14 10:05:00,214.77,214.98,214.66,214.7,7368.0,206.6258,206.8279,206.52,206.5585,7368.0
2023-09-14 10:10:00,214.6,214.9,214.55,214.82,6394.0,206.4623,206.7509,206.4142,206.6739,6394.0
2023-09-14 10:15:00,214.91,214.91,214.65,214.68,4149.0,206.7605,206.7605,206.5104,206.5392,4149.0
2023-09-14 10:20:00,214.63,214.85,214.6,214.6,9052.0,206.4911,206.7028,206.4623,206.4623,9052.0
2023-09-14 10:25:00,214.49,214.64,214.42,214.6,13053.0,206.3564,206.5008,206.2891,206.4623,13053.0
2023-09-14 10:30:00,214.6,214.71,214.48,214.48,11067.0,206.4623,206.5681,206.3468,206.3468,11067.0
2023-09-14 10:35:00,214.49,214.87,214.49,214.84,9479.0,206.3564,206.722,206.3564,206.6932,9479.0
2023-09-14 10:40:00,214.87,215.44,214.87,215.37,10073.0,206.722,207.2704,206.722,207.2031,10073.0
2023-09-14 10:45:00,215.39,215.5,215.3,215.32,9637.0,207.2223,207.3281,207.1357,207.155,9637.0
2023-09-14 10:50:00,215.36,215.53,215.31,215.52,5624.0,207.1935,207.357,207.1454,207.3474,5624.0
2023-09-14 10:55:00,215.53,215.65,215.5,215.64,4394.0,207.357,207.4725,207.3281,207.4628,4394.0
2023-09-14 11:00:00,215.56,215.58,215.44,215.55,4118.0,207.3859,207.4051,207.2704,207.3763,4118.0
2023-09-14 11:05:00,215.54,215.55,215.27,215.4,5912.0,207.3666,207.3763,207.1069,207.2319,5912.0
2023-09-14 11:10:00,215.45,215.61,215.27,215.59,8465.0,207.28,207.434,207.1069,207.4147,8465.0
2023-09-14 11:15:00,215.61,215.61,215.49,215.54,4537.0,207.434,207.434,207.3185,207.3666,4537.0
2023-09-14 11:20:00,215.53,215.66,215.44,215.66,7892.0,207.357,207.4821,207.2704,207.4821,7892.0
2023-09-14 11:25:00,215.72,215.9,215.54,215.61,14158.0,207.5398,207.713,207.3666,207.434,14158.0
2023-09-14 11:30:00,215.6,215.73,215.22,215.28,10738.0,207.4244,207.5494,207.0588,207.1165,10738.0
2023-09-14 11:35:00,215.2,215.41,215.19,215.22,5951.0,207.0395,207.2416,207.0299,207.0588,5951.0
2023-09-14 11:40:00,215.26,215.48,215.18,215.45,4950.0,207.0973,207.3089,207.0203,207.28,4950.0
2023-09-14 11:45:00,215.37,215.38,215.17,215.17,2702.0,207.2031,207.2127,207.0107,207.0107,2702.0
2023-09-14 11:50:00,215.19,215.33,215.14,215.29,3972.0,207.0299,207.1646,206.9818,207.1261,3972.0
2023-09-14 11:55:00,215.3,215.43,215.28,215.39,6022.0,207.1357,207.2608,207.1165,207.2223,6022.0
2023-09-14 12:00:00,215.42,215.42,215.3,215.3,5956.0,207.2512,207.2512,207.1357,207.1357,5956.0
2023-09-14 12:05:00,215.33,215.48,215.27,215.48,4756.0,207.1646,207.3089,207.1069,207.3089,4756.0
2023-09-14 12:10:00,215.52,215.59,215.48,215.59,4077.0,207.3474,207.4147,207.3089,207.4147,4077.0
2023-09-14 12:15:00,215.58,215.93,215.58,215.93,3969.0,207.4051,207.7418,207.4051,207.7418,3969.0
2023-09-14 12:20:00,215.95,215.96,215.73,215.91,4119.0,207.7611,207.7707,207.5494,207.7226,4119.0
2023-09-14 12:25:00,215.88,216.08,215.88,216.08,7036.0,207.6937,207.8862,207.6937,207.8862,7036.0
2023-09-14 12:30:00,216.11,216.31,216.04,216.3,14858.0,207.915,208.1074,207.8477,208.0978,14858.0
2023-09-14 12:35:00,216.31,216.31,216.13,216.26,12558.0,208.1074,208.1074,207.9343,208.0593,12558.0
2023-09-14 12:40:00,216.26,216.27,216.18,216.26,3857.0,208.0593,208.069,207.9824,208.0593,3857.0
2023-09-14 12:45:00,216.27,216.39,216.27,216.28,5210.0,208.069,208.1844,208.069,208.0786,5210.0
2023-09-14 12:50:00,216.27,216.39,216.25,216.31,6049.0,208.069,208.1844,208.0497,208.1074,6049.0
2023-09-14 12:55:00,216.36,216.56,216.3,216.48,10123.0,208.1555,208.348,208.0978,208.271,10123.0
2023-09-14 13:00:00,216.48,216.5,216.27,216.39,5521.0,208.271,208.2902,208.069,208.1844,5521.0
2023-09-14 13:05:00,216.38,216.5,216.33,216.33,2760.0,208.1748,208.2902,208.1267,208.1267,2760.0
2023-09-14 13:10:00,216.26,216.4,216.23,216.26,7076.0,208.0593,208.194,208.0305,208.0593,7076.0
2023-09-14 13:15:00,216.26,216.4,216.21,216.33,2823.0,208.0593,208.194,208.0112,208.1267,2823.0
2023-09-14 13:20:00,216.34,216.36,216.19,216.26,4031.0,208.1363,208.1555,207.992,208.0593,4031.0
2023-09-14 13:25:00,216.29,216.33,216.17,216.22,2883.0,208.0882,208.1267,207.9727,208.0208,2883.0
2023-09-14 13:30:00,216.24,216.24,216.14,216.19,5802.0,208.0401,208.0401,207.9439,207.992,5802.0
2023-09-14 13:35:00,216.2,216.22,215.96,216.0,4441.0,208.0016,208.0208,207.7707,207.8092,4441.0
2023-09-14 13:40:00,215.98,216.01,215.72,215.73,14596.0,207.7899,207.8188,207.5398,207.5494,14596.0
2023-09-14 13:45:00,215.62,215.63,215.39,215.44,8277.0,207.4436,207.4532,207.2223,207.2704,8277.0
2023-09-14 13:50:00,215.44,215.57,215.44,215.5,13586.0,207.2704,207.3955,207.2704,207.3281,13586.0
2023-09-14 13:55:00,215.5,215.69,215.49,215.65,9273.0,207.3281,207.5109,207.3185,207.4725,9273.0
2023-09-14 14:00:00,215.71,215.89,215.69,215.69,4536.0,207.5302,207.7034,207.5109,207.5109,4536.0
2023-09-14 14:05:00,215.66,215.8,215.62,215.8,6033.0,207.4821,207.6168,207.4436,207.6168,6033.0
2023-09-14 14:10:00,215.79,215.8,215.65,215.69,7361.0,207.6072,207.6168,207.4725,207.5109,7361.0
2023-09-14 14:15:00,215.74,215.75,215.65,215.68,7209.0,207.559,207.5687,207.4725,207.5013,7209.0
2023-09-14 14:20:00,215.66,215.73,215.63,215.63,5182.0,207.4821,207.5494,207.4532,207.4532,5182.0
2023-09-14 14:25:00,215.67,215.79,215.62,215.68,6211.0,207.4917,207.6072,207.4436,207.5013,6211.0
2023-09-14 14:30:00,215.66,215.69,215.6,215.61,6371.0,207.4821,207.5109,207.4244,207.434,6371.0
2023-09-14 14:35:00,215.61,215.63,215.53,215.55,6895.0,207.434,207.4532,207.357,207.3763,6895.0
2023-09-14 14:40:00,215.53,215.73,215.42,215.68,7144.0,207.357,207.5494,207.2512,207.5013,7144.0
2023-09-14 14:45:00,215.67,215.84,215.6,215.84,6183.0,207.4917,207.6553,207.4244,207.6553,6183.0
2023-09-14 14:50:00,215.84,215.85,215.66,215.67,5429.0,207.6553,207.6649,207.4821,207.4917,5429.0
2023-09-14 14:55:00,215.66,215.71,215.62,215.66,2862.0,207.4821,207.5302,207.4436,207.4821,2862.0
2023-09-14 15:00:00,215.68,215.76,215.59,215.73,16591.0,207.5013,207.5783,207.4147,207.5494,16591.0
2023-09-14 15:05:00,215.73,215.89,215.72,215.86,5872.0,207.5494,207.7034,207.5398,207.6745,5872.0
2023-09-14 15:10:00,215.88,216.1,215.84,216.09,10050.0,207.6937,207.9054,207.6553,207.8958,10050.0
2023-09-14 15:15:00,216.11,216.25,216.06,216.06,9568.0,207.915,208.0497,207.8669,207.8669,9568.0
2023-09-14 15:20:00,216.08,216.16,216.02,216.03,9851.0,207.8862,207.9631,207.8284,207.8381,9851.0
2023-09-14 15:25:00,216.01,216.08,215.96,216.05,11208.0,207.8188,207.8862,207.7707,207.8573,11208.0
2023-09-14 15:30:00,216.05,216.14,215.89,215.97,24022.0,207.8573,207.9439,207.7034,207.7803,24022.0
2023-09-14 15:35:00,216.0,216.02,215.24,215.3,61017.0,207.8092,207.8284,207.078,207.1357,61017.0
2023-09-14 15:40:00,215.31,215.47,215.29,215.35,47820.0,207.1454,207.2993,207.1261,207.1838,47820.0
2023-09-14 15:45:00,215.35,215.43,214.91,215.16,118721.0,207.1838,207.2608,206.7605,207.001,118721.0
2023-09-14 15:50:00,215.18,215.61,215.07,215.61,83253.0,207.0203,207.434,206.9145,207.434,83253.0
2023-09-14 15:55:00,215.61,215.77,215.38,215.68,180181.0,207.434,207.5879,207.2127,207.5013,180181.0
2023-09-15 09:30:00,213.06,213.76,212.55,213.19,462201.0,204.9807,205.6541,204.49,205.1057,462201.0
2023-09-15 09:35:00,213.06,213.64,212.93,213.19,22317.0,204.9807,205.5387,204.8556,205.1057,22317.0
2023-09-15 09:40:00,213.03,214.16,212.92,214.03,29571.0,204.9518,206.039,204.846,205.9139,29571.0
2023-09-15 09:45:00,214.0,214.21,213.79,214.17,23645.0,205.885,206.0871,205.683,206.0486,23645.0
2023-09-15 09:50:00,214.06,214.17,213.75,214.05,10882.0,205.9428,206.0486,205.6445,205.9331,10882.0
2023-09-15 09:55:00,214.01,214.05,213.55,213.68,6726.0,205.8947,205.9331,205.4521,205.5772,6726.0
2023-09-15 10:00:00,213.78,214.05,213.58,213.89,8197.0,205.6734,205.9331,205.481,205.7792,8197.0
2023-09-15 10:05:00,214.04,214.06,213.77,213.87,10197.0,205.9235,205.9428,205.6638,205.76,10197.0
2023-09-15 10:10:00,213.87,214.1,213.66,213.71,6514.0,205.76,205.9812,205.5579,205.606,6514.0
2023-09-15 10:15:00,213.81,213.88,213.61,213.88,8229.0,205.7022,205.7696,205.5098,205.7696,8229.0
2023-09-15 10:20:00,213.82,214.04,213.78,213.98,9828.0,205.7119,205.9235,205.6734,205.8658,9828.0
2023-09-15 10:25:00,213.97,214.0,213.81,213.81,3500.0,205.8562,205.885,205.7022,205.7022,3500.0
2023-09-15 10:30:00,213.77,214.02,213.74,213.93,6961.0,205.6638,205.9043,205.6349,205.8177,6961.0
2023-09-15 10:35:00,213.92,214.1,213.86,214.01,12274.0,205.8081,205.9812,205.7503,205.8947,12274.0
2023-09-15 10:40:00,214.05,214.1,213.91,213.93,9159.0,205.9331,205.9812,205.7984,205.8177,9159.0
2023-09-15 10:45:00,213.85,213.99,213.82,213.85,8774.0,205.7407,205.8754,205.7119,205.7407,8774.0
2023-09-15 10:50:00,213.83,213.94,213.49,213.7,10920.0,205.7215,205.8273,205.3944,205.5964,10920.0
2023-09-15 10:55:00,213.81,213.86,213.61,213.73,3955.0,205.7022,205.7503,205.5098,205.6253,3955.0
2023-09-15 11:00:00,213.74,213.74,213.49,213.68,5000.0,205.6349,205.6349,205.3944,205.5772,5000.0
2023-09-15 11:05:00,213.65,214.01,213.6,213.93,4058.0,205.5483,205.8947,205.5002,205.8177,4058.0
2023-09-15 11:10:00,213.96,213.98,213.83,213.96,2717.0,205.8465,205.8658,205.7215,205.8465,2717.0
2023-09-15 11:15:00,213.91,214.01,213.9,213.94,4884.0,205.7984,205.8947,205.7888,205.8273,4884.0
2023-09-15 11:20:00,213.97,214.04,213.81,213.84,7278.0,205.8562,205.9235,205.7022,205.7311,7278.0
2023-09-15 11:25:00,213.89,214.03,213.85,213.97,5970.0,205.7792,205.9139,205.7407,205.8562,5970.0
2023-09-15 11:30:00,213.95,214.02,213.7,213.7,8989.0,205.8369,205.9043,205.5964,205.5964,8989.0
2023-09-15 11:35:00,213.74,214.02,213.73,213.8,15745.0,205.6349,205.9043,205.6253,205.6926,15745.0
2023-09-15 11:40:00,213.86,214.03,213.77,213.82,22288.0,205.7503,205.9139,205.6638,205.7119,22288.0
2023-09-15 11:45:00,213.83,213.85,213.66,213.73,3301.0,205.7215,205.7407,205.5579,205.6253,3301.0
2023-09-15 11:50:00,213.72,213.75,213.55,213.66,17477.0,205.6156,205.6445,205.4521,205.5579,17477.0
2023-09-15 11:55:00,213.68,213.72,213.32,213.48,15003.0,205.5772,205.6156,205.2308,205.3847,15003.0
2023-09-15 12:00:00,213.44,213.57,213.37,213.56,17828.0,205.3463,205.4713,205.2789,205.4617,17828.0
2023-09-15 12:05:00,213.67,213.67,213.41,213.48,6367.0,205.5675,205.5675,205.3174,205.3847,6367.0
2023-09-15 12:10:00,213.45,213.48,213.18,213.25,12751.0,205.3559,205.3847,205.0961,205.1635,12751.0
2023-09-15 12:15:00,213.23,213.41,213.23,213.41,6461.0,205.1442,205.3174,205.1442,205.3174,6461.0
2023-09-15 12:20:00,213.41,213.42,213.24,213.39,6657.0,205.3174,205.327,205.1538,205.2982,6657.0
2023-09-15 12:25:00,213.38,213.39,213.12,213.16,6541.0,205.2885,205.2982,205.0384,205.0769,6541.0
2023-09-15 12:30:00,213.14,213.3,213.05,213.05,8431.0,205.0576,205.2116,204.9711,204.9711,8431.0
2023-09-15 12:35:00,213.02,213.02,212.93,213.0,6375.0,204.9422,204.9422,204.8556,204.923,6375.0
2023-09-15 12:40:00,212.96,212.99,212.76,212.81,20170.0,204.8845,204.9133,204.6921,204.7402,20170.0
2023-09-15 12:45:00,212.83,212.93,212.78,212.87,23819.0,204.7594,204.8556,204.7113,204.7979,23819.0
2023-09-15 12:50:00,212.85,212.88,212.8,212.8,17355.0,204.7786,204.8075,204.7305,204.7305,17355.0
2023-09-15 12:55:00,212.76,212.87,212.75,212.84,5855.0,204.6921,204.7979,204.6824,204.769,5855.0
2023-09-15 13:00:00,212.87,212.88,212.6,212.6,4909.0,204.7979,204.8075,204.5381,204.5381,4909.0
2023-09-15 13:05:00,212.6,212.64,212.4,212.44,9623.0,204.5381,204.5766,204.3457,204.3842,9623.0
2023-09-15 13:10:00,212.41,212.55,212.38,212.48,14468.0,204.3553,204.49,204.3265,204.4227,14468.0
2023-09-15 13:15:00,212.49,212.49,212.36,212.39,5205.0,204.4323,204.4323,204.3072,204.3361,5205.0
2023-09-15 13:20:00,212.42,212.46,212.24,212.34,6322.0,204.3649,204.4034,204.1918,204.288,6322.0
2023-09-15 13:25:00,212.39,212.43,212.33,212.41,5670.0,204.3361,204.3746,204.2784,204.3553,5670.0
2023-09-15 13:30:00,212.39,212.49,212.19,212.49,7528.0,204.3361,204.4323,204.1437,204.4323,7528.0
2023-09-15 13:35:00,212.49,212.91,212.49,212.91,3239.0,204.4323,204.8364,204.4323,204.8364,3239.0
2023-09-15 13:40:00,212.87,213.2,212.84,213.04,5544.0,204.7979,205.1154,204.769,204.9614,5544.0
2023-09-15 13:45:00,213.16,213.21,213.09,213.13,3196.0,205.0769,205.125,205.0095,205.048,3196.0
2023-09-15 13:50:00,213.16,213.36,213.1,213.34,5036.0,205.0769,205.2693,205.0192,205.2501,5036.0
2023-09-15 13:55:00,213.33,213.37,213.14,213.16,3463.0,205.2404,205.2789,205.0576,205.0769,3463.0
2023-09-15 14:00:00,213.14,213.14,212.92,212.95,7012.0,205.0576,205.0576,204.846,204.8748,7012.0
2023-09-15 14:05:00,212.97,213.11,212.92,212.92,11050.0,204.8941,205.0288,204.846,204.846,11050.0
2023-09-15 14:10:00,212.91,213.08,212.91,212.96,4066.0,204.8364,204.9999,204.8364,204.8845,4066.0
2023-09-15 14:15:00,212.97,213.16,212.97,213.16,3288.0,204.8941,205.0769,204.8941,205.0769,3288.0
2023-09-15 14:20:00,213.18,213.19,213.03,213.1,2618.0,205.0961,205.1057,204.9518,205.0192,2618.0
2023-09-15 14:25:00,213.1,213.1,212.9,213.01,9632.0,205.0192,205.0192,204.8267,204.9326,9632.0
2023-09-15 14:30:00,213.01,213.15,212.99,213.11,6379.0,204.9326,205.0673,204.9133,205.0288,6379.0
2023-09-15 14:35:00,213.09,213.23,213.08,213.22,6645.0,205.0095,205.1442,204.9999,205.1346,6645.0
2023-09-15 14:40:00,213.23,213.43,213.21,213.43,28064.0,205.1442,205.3366,205.125,205.3366,28064.0
2023-09-15 14:45:00,213.43,213.61,213.4,213.59,6572.0,205.3366,205.5098,205.3078,205.4906,6572.0
2023-09-15 14:50:00,213.59,213.62,213.52,213.61,5845.0,205.4906,205.5194,205.4232,205.5098,5845.0
2023-09-15 14:55:00,213.62,213.81,213.61,213.78,4605.0,205.5194,205.7022,205.5098,205.6734,4605.0
2023-09-15 15:00:00,213.75,213.77,213.48,213.52,13566.0,205.6445,205.6638,205.3847,205.4232,13566.0
2023-09-15 15:05:00,213.52,213.52,213.23,213.26,6898.0,205.4232,205.4232,205.1442,205.1731,6898.0
2023-09-15 15:10:00,213.23,213.31,213.11,213.17,10153.0,205.1442,205.2212,205.0288,205.0865,10153.0
2023-09-15 15:15:00,213.16,213.19,213.07,213.15,11664.0,205.0769,205.1057,204.9903,205.0673,11664.0
2023-09-15 15:20:00,213.12,213.12,212.93,212.93,30629.0,205.0384,205.0384,204.8556,204.8556,30629.0
2023-09-15 15:25:00,212.95,213.05,212.83,213.0,13538.0,204.8748,204.9711,204.7594,204.923,13538.0
2023-09-15 15:30:00,213.0,213.05,212.88,212.89,18089.0,204.923,204.9711,204.8075,204.8171,18089.0
2023-09-15 15:35:00,212.87,212.95,212.79,212.85,46442.0,204.7979,204.8748,204.7209,204.7786,46442.0
2023-09-15 15:40:00,212.86,212.86,212.61,212.62,46353.0,204.7883,204.7883,204.5477,204.5574,46353.0
2023-09-15 15:45:00,212.6,212.84,212.58,212.78,70921.0,204.5381,204.769,204.5189,204.7113,70921.0
2023-09-15 15:50:00,212.77,213.17,212.54,213.1,73788.0,204.7017,205.0865,204.4804,205.0192,73788.0
2023-09-15 15:55:00,213.11,213.31,213.06,213.26,219020.0,205.0288,205.2212,204.9807,205.1731,219020.0
2023-09-18 09:30:00,214.18,214.24,213.16,213.47,20958.0,206.0582,206.1159,205.0769,205.3751,20958.0
2023-09-18 09:35:00,213.14,213.14,212.32,212.51,4005.0,205.0576,205.0576,204.2687,204.4515,4005.0
2023-09-18 09:40:00,212.67,212.75,212.04,212.19,4689.0,204.6055,204.6824,203.9994,204.1437,4689.0
2023-09-18 09:45:00,212.11,212.39,212.11,212.2,3806.0,204.0667,204.3361,204.0667,204.1533,3806.0
2023-09-18 09:50:00,212.2,212.51,211.87,212.22,8533.0,204.1533,204.4515,203.8358,204.1725,8533.0
2023-09-18 09:55:00,212.1,212.21,212.0,212.13,5148.0,204.0571,204.1629,203.9609,204.0859,5148.0
2023-09-18 10:00:00,212.31,212.81,212.26,212.65,4447.0,204.2591,204.7402,204.211,204.5862,4447.0
2023-09-18 10:05:00,212.81,212.92,212.67,212.68,2740.0,204.7402,204.846,204.6055,204.6151,2740.0
2023-09-18 10:10:00,212.59,212.94,212.51,212.94,8920.0,204.5285,204.8652,204.4515,204.8652,8920.0
2023-09-18 10:15:00,213.0,213.09,212.77,212.82,4750.0,204.923,205.0095,204.7017,204.7498,4750.0
2023-09-18 10:20:00,212.83,212.96,212.79,212.85,7368.0,204.7594,204.8845,204.7209,204.7786,7368.0
2023-09-18 10:25:00,212.85,213.29,212.78,213.02,8061.0,204.7786,205.202,204.7113,204.9422,8061.0
2023-09-18 10:30:00,212.87,213.14,212.83,213.09,12145.0,204.7979,205.0576,204.7594,205.0095,12145.0
2023-09-18 10:35:00,213.1,213.49,213.08,213.27,11772.0,205.0192,205.3944,204.9999,205.1827,11772.0
2023-09-18 10:40:00,213.25,213.74,213.24,213.41,12634.0,205.1635,205.6349,205.1538,205.3174,12634.0
2023-09-18 10:45:00,213.52,213.9,213.44,213.74,27540.0,205.4232,205.7888,205.3463,205.6349,27540.0
2023-09-18 10:50:00,213.74,214.15,213.74,214.02,38803.0,205.6349,206.0293,205.6349,205.9043,38803.0
2023-09-18 10:55:00,214.03,214.12,213.82,213.82,12456.0,205.9139,206.0005,205.7119,205.7119,12456.0
2023-09-18 11:00:00,213.87,214.15,213.74,214.14,23322.0,205.76,206.0293,205.6349,206.0197,23322.0
2023-09-18 11:05:00,214.11,214.11,213.71,213.86,9882.0,205.9909,205.9909,205.606,205.7503,9882.0
2023-09-18 11:10:00,213.93,213.93,213.61,213.62,3165.0,205.8177,205.8177,205.5098,205.5194,3165.0
2023-09-18 11:15:00,213.61,214.01,213.57,213.9,6376.0,205.5098,205.8947,205.4713,205.7888,6376.0
2023-09-18 11:20:00,213.9,213.96,213.64,213.85,6784.0,205.7888,205.8465,205.5387,205.7407,6784.0
2023-09-18 11:25:00,213.86,214.05,213.76,213.98,13004.0,205.7503,205.9331,205.6541,205.8658,13004.0
2023-09-18 11:30:00,214.0,214.09,213.95,214.0,12247.0,205.885,205.9716,205.8369,205.885,12247.0
2023-09-18 11:35:00,213.97,214.08,213.82,214.03,7232.0,205.8562,205.962,205.7119,205.9139,7232.0
2023-09-18 11:40:00,214.05,214.29,214.01,214.29,11434.0,205.9331,206.164,205.8947,206.164,11434.0
2023-09-18 11:45:00,214.38,214.38,214.16,214.23,5397.0,206.2506,206.2506,206.039,206.1063,5397.0
2023-09-18 11:50:00,214.23,214.43,214.18,214.18,7993.0,206.1063,206.2987,206.0582,206.0582,7993.0
2023-09-18 11:55:00,214.18,214.3,214.05,214.1,6588.0,206.0582,206.1737,205.9331,205.9812,6588.0
2023-09-18 12:00:00,214.14,214.14,213.94,213.99,4873.0,206.0197,206.0197,205.8273,205.8754,4873.0
2023-09-18 12:05:00,214.04,214.04,213.79,213.85,2856.0,205.9235,205.9235,205.683,205.7407,2856.0
2023-09-18 12:10:00,213.87,213.92,213.76,213.76,3952.0,205.76,205.8081,205.6541,205.6541,3952.0
2023-09-18 12:15:00,213.76,213.91,213.75,213.91,3315.0,205.6541,205.7984,205.6445,205.7984,3315.0
2023-09-18 12:20:00,213.85,213.97,213.83,213.88,5448.0,205.7407,205.8562,205.7215,205.7696,5448.0
2023-09-18 12:25:00,213.85,213.91,213.79,213.79,4311.0,205.7407,205.7984,205.683,205.683,4311.0
2023-09-18 12:30:00,213.86,213.9,213.8,213.9,3281.0,205.7503,205.7888,205.6926,205.7888,3281.0
2023-09-18 12:35:00,213.94,213.97,213.92,213.93,3656.0,205.8273,205.8562,205.8081,205.8177,3656.0
2023-09-18 12:40:00,213.93,214.03,213.93,213.99,5667.0,205.8177,205.9139,205.8177,205.8754,5667.0
2023-09-18 12:45:00,214.03,214.05,213.97,214.0,4916.0,205.9139,205.9331,205.8562,205.885,4916.0
2023-09-18 12:50:00,214.0,214.07,213.76,213.82,3926.0,205.885,205.9524,205.6541,205.7119,3926.0
2023-09-18 12:55:00,213.81,213.86,213.74,213.8,2850.0,205.7022,205.7503,205.6349,205.6926,2850.0
2023-09-18 13:00:00,213.82,214.01,213.82,213.92,3813.0,205.7119,205.8947,205.7119,205.8081,3813.0
2023-09-18 13:05:00,213.87,213.89,213.72,213.78,11457.0,205.76,205.7792,205.6156,205.6734,11457.0
2023-09-18 13:10:00,213.77,213.83,213.75,213.78,7507.0,205.6638,205.7215,205.6445,205.6734,7507.0
2023-09-18 13:15:00,213.69,213.74,213.62,213.72,3739.0,205.5868,205.6349,205.5194,205.6156,3739.0
2023-09-18 13:20:00,213.7,213.76,213.68,213.69,3490.0,205.5964,205.6541,205.5772,205.5868,3490.0
2023-09-18 13:25:00,213.63,213.92,213.63,213.83,5025.0,205.5291,205.8081,205.5291,205.7215,5025.0
2023-09-18 13:30:00,213.84,213.97,213.81,213.96,3300.0,205.7311,205.8562,205.7022,205.8465,3300.0
2023-09-18 13:35:00,213.95,213.97,213.81,213.84,4516.0,205.8369,205.8562,205.7022,205.7311,4516.0
2023-09-18 13:40:00,213.84,213.84,213.75,213.79,4590.0,205.7311,205.7311,205.6445,205.683,4590.0
2023-09-18 13:45:00,213.8,213.84,213.46,213.55,4137.0,205.6926,205.7311,205.3655,205.4521,4137.0
2023-09-18 13:50:00,213.6,213.6,213.41,213.55,2632.0,205.5002,205.5002,205.3174,205.4521,2632.0
2023-09-18 13:55:00,213.55,213.56,213.23,213.24,4308.0,205.4521,205.4617,205.1442,205.1538,4308.0
2023-09-18 14:00:00,213.2,213.32,213.2,213.22,2576.0,205.1154,205.2308,205.1154,205.1346,2576.0
2023-09-18 14:05:00,213.28,213.3,213.14,213.25,9369.0,205.1923,205.2116,205.0576,205.1635,9369.0
2023-09-18 14:10:00,213.26,213.38,213.15,213.36,6749.0,205.1731,205.2885,205.0673,205.2693,6749.0
2023-09-18 14:15:00,213.39,213.41,213.24,213.29,3659.0,205.2982,205.3174,205.1538,205.202,3659.0
2023-09-18 14:20:00,213.34,213.4,213.27,213.39,2451.0,205.2501,205.3078,205.1827,205.2982,2451.0
2023-09-18 14:25:00,213.41,213.52,213.38,213.39,9211.0,205.3174,205.4232,205.2885,205.2982,9211.0
2023-09-18 14:30:00,213.46,213.61,213.4,213.59,5472.0,205.3655,205.5098,205.3078,205.4906,5472.0
2023-09-18 14:35:00,213.55,213.6,213.51,213.53,3832.0,205.4521,205.5002,205.4136,205.4329,3832.0
2023-09-18 14:40:00,213.54,213.6,213.5,213.51,5945.0,205.4425,205.5002,205.404,205.4136,5945.0
2023-09-18 14:45:00,213.52,213.54,213.36,213.4,3861.0,205.4232,205.4425,205.2693,205.3078,3861.0
2023-09-18 14:50:00,213.39,213.48,213.25,213.25,7260.0,205.2982,205.3847,205.1635,205.1635,7260.0
2023-09-18 14:55:00,213.25,213.34,213.21,213.33,2092.0,205.1635,205.2501,205.125,205.2404,2092.0
2023-09-18 15:00:00,213.32,213.36,213.19,213.34,6427.0,205.2308,205.2693,205.1057,205.2501,6427.0
2023-09-18 15:05:00,213.33,213.38,213.25,213.34,3291.0,205.2404,205.2885,205.1635,205.2501,3291.0
2023-09-18 15:10:00,213.31,213.36,213.23,213.28,4317.0,205.2212,205.2693,205.1442,205.1923,4317.0
2023-09-18 15:15:00,213.26,213.26,213.07,213.1,5918.0,205.1731,205.1731,204.9903,205.0192,5918.0
2023-09-18 15:20:00,213.11,213.16,213.04,213.04,3842.0,205.0288,205.0769,204.9614,204.9614,3842.0
2023-09-18 15:25:00,213.06,213.15,213.02,213.15,4599.0,204.9807,205.0673,204.9422,205.0673,4599.0
2023-09-18 15:30:00,213.12,213.12,213.03,213.08,7267.0,205.0384,205.0384,204.9518,204.9999,7267.0
2023-09-18 15:35:00,213.09,213.18,213.09,213.09,7583.0,205.0095,205.0961,205.0095,205.0095,7583.0
2023-09-18 15:40:00,213.08,213.14,213.0,213.05,8835.0,204.9999,205.0576,204.923,204.9711,8835.0
2023-09-18 15:45:00,213.01,213.14,212.97,213.04,13759.0,204.9326,205.0576,204.8941,204.9614,13759.0
2023-09-18 15:50:00,213.04,213.17,213.0,213.06,29950.0,204.9614,205.0865,204.923,204.9807,29950.0
2023-09-18 15:55:00,213.08,213.21,213.0,213.08,75724.0,204.9999,205.125,204.923,204.9999,75724.0
2023-09-19 09:30:00,212.65,213.51,212.59,213.13,15698.0,204.5862,205.4136,204.5285,205.048,15698.0
2023-09-19 09:35:00,212.94,213.03,212.54,212.54,3793.0,204.8652,204.9518,204.4804,204.4804,3793.0
2023-09-19 09:40:00,212.47,212.47,211.78,211.89,5061.0,204.413,204.413,203.7492,203.855,5061.0
2023-09-19 09:45:00,211.92,212.11,211.72,211.77,7166.0,203.8839,204.0667,203.6915,203.7396,7166.0
2023-09-19 09:50:00,211.75,211.97,211.65,211.76,10676.0,203.7204,203.932,203.6241,203.73,10676.0
2023-09-19 09:55:00,211.72,211.81,211.17,211.53,9983.0,203.6915,203.7781,203.1623,203.5087,9983.0
2023-09-19 10:00:00,211.44,211.44,210.75,210.75,8543.0,203.4221,203.4221,202.7583,202.7583,8543.0
2023-09-19 10:05:00,210.75,211.05,210.72,210.78,7039.0,202.7583,203.0469,202.7294,202.7871,7039.0
2023-09-19 10:10:00,210.74,210.98,210.74,210.83,5038.0,202.7487,202.9796,202.7487,202.8352,5038.0
2023-09-19 10:15:00,210.93,210.97,210.36,210.36,20994.0,202.9314,202.9699,202.3831,202.3831,20994.0
2023-09-19 10:20:00,210.42,210.42,210.05,210.05,12201.0,202.4408,202.4408,202.0848,202.0848,12201.0
2023-09-19 10:25:00,210.1,210.6,210.01,210.56,4675.0,202.1329,202.614,202.0463,202.5755,4675.0
2023-09-19 10:30:00,210.45,210.46,210.2,210.2,5875.0,202.4696,202.4793,202.2291,202.2291,5875.0
2023-09-19 10:35:00,210.27,210.32,209.93,209.93,5423.0,202.2965,202.3446,201.9694,201.9694,5423.0
2023-09-19 10:40:00,209.98,210.15,209.89,210.12,3268.0,202.0175,202.181,201.9309,202.1522,3268.0
2023-09-19 10:45:00,210.18,210.38,210.03,210.18,6276.0,202.2099,202.4023,202.0656,202.2099,6276.0
2023-09-19 10:50:00,210.16,210.26,210.14,210.21,5655.0,202.1906,202.2869,202.1714,202.2387,5655.0
2023-09-19 10:55:00,210.21,210.38,210.09,210.36,9816.0,202.2387,202.4023,202.1233,202.3831,9816.0
2023-09-19 11:00:00,210.31,210.67,210.22,210.58,4171.0,202.335,202.6813,202.2484,202.5947,4171.0
2023-09-19 11:05:00,210.48,210.48,210.05,210.18,4291.0,202.4985,202.4985,202.0848,202.2099,4291.0
2023-09-19 11:10:00,210.11,210.6,210.06,210.59,3190.0,202.1425,202.614,202.0944,202.6043,3190.0
2023-09-19 11:15:00,210.53,210.6,210.34,210.49,7983.0,202.5466,202.614,202.3638,202.5081,7983.0
2023-09-19 11:20:00,210.52,210.59,210.36,210.39,4314.0,202.537,202.6043,202.3831,202.4119,4314.0
2023-09-19 11:25:00,210.39,210.67,210.39,210.67,3723.0,202.4119,202.6813,202.4119,202.6813,3723.0
2023-09-19 11:30:00,210.62,210.64,210.49,210.54,3862.0,202.6332,202.6524,202.5081,202.5562,3862.0
2023-09-19 11:35:00,210.54,210.7,210.38,210.58,6218.0,202.5562,202.7102,202.4023,202.5947,6218.0
2023-09-19 11:40:00,210.56,210.58,210.31,210.51,5244.0,202.5755,202.5947,202.335,202.5274,5244.0
2023-09-19 11:45:00,210.42,210.66,210.29,210.61,6004.0,202.4408,202.6717,202.3157,202.6236,6004.0
2023-09-19 11:50:00,210.62,210.77,210.52,210.56,8843.0,202.6332,202.7775,202.537,202.5755,8843.0
2023-09-19 11:55:00,210.58,210.91,210.49,210.83,8377.0,202.5947,202.9122,202.5081,202.8352,8377.0
2023-09-19 12:00:00,210.87,210.94,210.76,210.82,4761.0,202.8737,202.9411,202.7679,202.8256,4761.0
2023-09-19 12:05:00,210.81,210.9,210.51,210.53,31300.0,202.816,202.9026,202.5274,202.5466,31300.0
2023-09-19 12:10:00,210.49,210.54,210.41,210.5,3980.0,202.5081,202.5562,202.4312,202.5178,3980.0
2023-09-19 12:15:00,210.54,210.61,210.29,210.4,5632.0,202.5562,202.6236,202.3157,202.4215,5632.0
2023-09-19 12:20:00,210.35,210.35,210.14,210.26,2506.0,202.3734,202.3734,202.1714,202.2869,2506.0
2023-09-19 12:25:00,210.21,210.26,210.08,210.08,3178.0,202.2387,202.2869,202.1137,202.1137,3178.0
2023-09-19 12:30:00,210.2,210.26,210.17,210.21,3308.0,202.2291,202.2869,202.2003,202.2387,3308.0
2023-09-19 12:35:00,210.25,210.26,210.08,210.08,2410.0,202.2772,202.2869,202.1137,202.1137,2410.0
2023-09-19 12:40:00,210.14,210.18,210.05,210.18,4064.0,202.1714,202.2099,202.0848,202.2099,4064.0
2023-09-19 12:45:00,210.17,210.25,210.03,210.07,3558.0,202.2003,202.2772,202.0656,202.1041,3558.0
2023-09-19 12:50:00,210.15,210.35,210.05,210.26,12996.0,202.181,202.3734,202.0848,202.2869,12996.0
2023-09-19 12:55:00,210.24,210.24,210.03,210.14,9051.0,202.2676,202.2676,202.0656,202.1714,9051.0
2023-09-19 13:00:00,210.14,210.4,210.11,210.4,16262.0,202.1714,202.4215,202.1425,202.4215,16262.0
2023-09-19 13:05:00,210.36,210.45,210.33,210.36,5547.0,202.3831,202.4696,202.3542,202.3831,5547.0
2023-09-19 13:10:00,210.36,210.51,210.31,210.51,3720.0,202.3831,202.5274,202.335,202.5274,3720.0
2023-09-19 13:15:00,210.59,210.69,210.49,210.61,7833.0,202.6043,202.7005,202.5081,202.6236,7833.0
2023-09-19 13:20:00,210.63,210.74,210.59,210.64,2704.0,202.6428,202.7487,202.6043,202.6524,2704.0
2023-09-19 13:25:00,210.64,210.74,210.61,210.64,5486.0,202.6524,202.7487,202.6236,202.6524,5486.0
2023-09-19 13:30:00,210.65,210.87,210.65,210.77,3572.0,202.6621,202.8737,202.6621,202.7775,3572.0
2023-09-19 13:35:00,210.76,211.02,210.73,211.0,4670.0,202.7679,203.018,202.739,202.9988,4670.0
2023-09-19 13:40:00,211.02,211.09,210.89,210.93,6648.0,203.018,203.0854,202.893,202.9314,6648.0
2023-09-19 13:45:00,210.99,211.23,210.99,211.2,3525.0,202.9892,203.2201,202.9892,203.1912,3525.0
2023-09-19 13:50:00,211.24,211.24,211.15,211.22,2959.0,203.2297,203.2297,203.1431,203.2104,2959.0
2023-09-19 13:55:00,211.22,211.43,211.16,211.22,11392.0,203.2104,203.4125,203.1527,203.2104,11392.0
2023-09-19 14:00:00,211.27,211.43,211.23,211.43,2659.0,203.2586,203.4125,203.2201,203.4125,2659.0
2023-09-19 14:05:00,211.45,211.51,211.35,211.41,4534.0,203.4317,203.4895,203.3355,203.3932,4534.0
2023-09-19 14:10:00,211.43,211.6,211.42,211.6,4207.0,203.4125,203.576,203.4029,203.576,4207.0
2023-09-19 14:15:00,211.55,211.58,211.15,211.33,49866.0,203.5279,203.5568,203.1431,203.3163,49866.0
2023-09-19 14:20:00,211.27,211.36,211.27,211.3,4896.0,203.2586,203.3451,203.2586,203.2874,4896.0
2023-09-19 14:25:00,211.35,211.4,211.28,211.36,11423.0,203.3355,203.3836,203.2682,203.3451,11423.0
2023-09-19 14:30:00,211.37,211.51,211.35,211.44,10865.0,203.3548,203.4895,203.3355,203.4221,10865.0
2023-09-19 14:35:00,211.48,211.93,211.39,211.86,30046.0,203.4606,203.8935,203.374,203.8262,30046.0
2023-09-19 14:40:00,211.86,211.95,211.71,211.77,7698.0,203.8262,203.9128,203.6819,203.7396,7698.0
2023-09-19 14:45:00,211.77,211.8,211.61,211.61,16753.0,203.7396,203.7685,203.5857,203.5857,16753.0
2023-09-19 14:50:00,211.66,211.7,211.51,211.55,11337.0,203.6338,203.6722,203.4895,203.5279,11337.0
2023-09-19 14:55:00,211.55,211.76,211.49,211.49,22624.0,203.5279,203.73,203.4702,203.4702,22624.0
2023-09-19 15:00:00,211.48,211.56,211.43,211.5,3592.0,203.4606,203.5376,203.4125,203.4798,3592.0
2023-09-19 15:05:00,211.51,211.67,211.51,211.64,2469.0,203.4895,203.6434,203.4895,203.6145,2469.0
2023-09-19 15:10:00,211.63,211.68,211.57,211.67,3616.0,203.6049,203.653,203.5472,203.6434,3616.0
2023-09-19 15:15:00,211.64,211.74,211.63,211.73,5165.0,203.6145,203.7107,203.6049,203.7011,5165.0
2023-09-19 15:20:00,211.67,211.78,211.63,211.73,9535.0,203.6434,203.7492,203.6049,203.7011,9535.0
2023-09-19 15:25:00,211.73,211.75,211.64,211.7,6042.0,203.7011,203.7204,203.6145,203.6722,6042.0
2023-09-19 15:30:00,211.67,211.74,211.48,211.55,10733.0,203.6434,203.7107,203.4606,203.5279,10733.0
2023-09-19 15:35:00,211.57,211.67,211.52,211.65,10246.0,203.5472,203.6434,203.4991,203.6241,10246.0
2023-09-19 15:40:00,211.66,211.82,211.57,211.8,19030.0,203.6338,203.7877,203.5472,203.7685,19030.0
2023-09-19 15:45:00,211.83,212.1,211.82,212.0,28648.0,203.7973,204.0571,203.7877,203.9609,28648.0
2023-09-19 15:50:00,211.97,212.17,211.72,211.72,43642.0,203.932,204.1244,203.6915,203.6915,43642.0
2023-09-19 15:55:00,211.7,211.8,211.55,211.79,117913.0,203.6722,203.7685,203.5279,203.7588,117913.0
2023-09-20 09:30:00,213.12,214.25,212.95,213.75,29020.0,205.0384,206.1256,204.8748,205.6445,29020.0
2023-09-20 09:35:00,213.7,214.03,213.4,213.48,4470.0,205.5964,205.9139,205.3078,205.3847,4470.0
2023-09-20 09:40:00,213.47,213.79,213.44,213.58,16916.0,205.3751,205.683,205.3463,205.481,16916.0
2023-09-20 09:45:00,213.59,213.76,213.33,213.42,42498.0,205.4906,205.6541,205.2404,205.327,42498.0
2023-09-20 09:50:00,213.42,213.8,213.16,213.78,20372.0,205.327,205.6926,205.0769,205.6734,20372.0
2023-09-20 09:55:00,213.8,213.97,213.72,213.72,2817.0,205.6926,205.8562,205.6156,205.6156,2817.0
2023-09-20 10:00:00,213.88,213.88,213.65,213.66,3382.0,205.7696,205.7696,205.5483,205.5579,3382.0
2023-09-20 10:05:00,213.65,213.78,213.35,213.71,8892.0,205.5483,205.6734,205.2597,205.606,8892.0
2023-09-20 10:10:00,213.72,213.79,213.57,213.6,7992.0,205.6156,205.683,205.4713,205.5002,7992.0
2023-09-20 10:15:00,213.6,214.02,213.6,213.95,4092.0,205.5002,205.9043,205.5002,205.8369,4092.0
2023-09-20 10:20:00,213.98,214.08,213.8,214.06,11443.0,205.8658,205.962,205.6926,205.9428,11443.0
2023-09-20 10:25:00,214.0,214.19,213.97,214.09,11596.0,205.885,206.0678,205.8562,205.9716,11596.0
2023-09-20 10:30:00,213.98,214.06,213.88,214.01,5924.0,205.8658,205.9428,205.7696,205.8947,5924.0
2023-09-20 10:35:00,213.96,214.01,213.85,213.94,8502.0,205.8465,205.8947,205.7407,205.8273,8502.0
2023-09-20 10:40:00,213.95,214.1,213.93,214.03,18090.0,205.8369,205.9812,205.8177,205.9139,18090.0
2023-09-20 10:45:00,214.07,214.08,213.89,213.89,4251.0,205.9524,205.962,205.7792,205.7792,4251.0
2023-09-20 10:50:00,213.87,214.2,213.85,214.17,10362.0,205.76,206.0774,205.7407,206.0486,10362.0
2023-09-20 10:55:00,214.19,214.27,214.13,214.25,10564.0,206.0678,206.1448,206.0101,206.1256,10564.0
2023-09-20 11:00:00,214.21,214.29,214.14,214.18,5166.0,206.0871,206.164,206.0197,206.0582,5166.0
2023-09-20 11:05:00,214.16,214.48,214.15,214.43,5758.0,206.039,206.3468,206.0293,206.2987,5758.0
2023-09-20 11:10:00,214.48,214.7,214.39,214.7,13150.0,206.3468,206.5585,206.2602,206.5585,13150.0
2023-09-20 11:15:00,214.76,214.86,214.62,214.67,9083.0,206.6162,206.7124,206.4815,206.5296,9083.0
2023-09-20 11:20:00,214.67,214.87,214.64,214.86,4112.0,206.5296,206.722,206.5008,206.7124,4112.0
2023-09-20 11:25:00,214.85,214.85,214.52,214.52,9652.0,206.7028,206.7028,206.3853,206.3853,9652.0
2023-09-20 11:30:00,214.54,214.71,214.23,214.28,23653.0,206.4046,206.5681,206.1063,206.1544,23653.0
2023-09-20 11:35:00,214.3,214.58,214.29,214.45,6060.0,206.1737,206.443,206.164,206.318,6060.0
2023-09-20 11:40:00,214.45,214.74,214.39,214.66,6484.0,206.318,206.597,206.2602,206.52,6484.0
2023-09-20 11:45:00,214.62,214.86,214.56,214.86,5159.0,206.4815,206.7124,206.4238,206.7124,5159.0
2023-09-20 11:50:00,214.88,214.9,214.73,214.79,8323.0,206.7317,206.7509,206.5873,206.6451,8323.0
2023-09-20 11:55:00,214.83,214.83,214.59,214.79,5018.0,206.6836,206.6836,206.4527,206.6451,5018.0
2023-09-20 12:00:00,214.79,214.86,214.67,214.67,3470.0,206.6451,206.7124,206.5296,206.5296,3470.0
2023-09-20 12:05:00,214.61,214.72,214.61,214.66,4611.0,206.4719,206.5777,206.4719,206.52,4611.0
2023-09-20 12:10:00,214.63,214.82,214.63,214.81,5710.0,206.4911,206.6739,206.4911,206.6643,5710.0
2023-09-20 12:15:00,214.8,214.81,214.68,214.72,3288.0,206.6547,206.6643,206.5392,206.5777,3288.0
2023-09-20 12:20:00,214.71,214.75,214.58,214.65,9020.0,206.5681,206.6066,206.443,206.5104,9020.0
2023-09-20 12:25:00,214.63,214.83,214.61,214.83,7794.0,206.4911,206.6836,206.4719,206.6836,7794.0
2023-09-20 12:30:00,214.83,214.89,214.8,214.86,4678.0,206.6836,206.7413,206.6547,206.7124,4678.0
2023-09-20 12:35:00,214.84,214.9,214.81,214.87,4431.0,206.6932,206.7509,206.6643,206.722,4431.0
2023-09-20 12:40:00,214.86,214.89,214.76,214.86,10286.0,206.7124,206.7413,206.6162,206.7124,10286.0
2023-09-20 12:45:00,214.83,214.84,214.77,214.81,2616.0,206.6836,206.6932,206.6258,206.6643,2616.0
2023-09-20 12:50:00,214.77,214.79,214.71,214.75,8891.0,206.6258,206.6451,206.5681,206.6066,8891.0
2023-09-20 12:55:00,214.75,214.9,214.73,214.86,26956.0,206.6066,206.7509,206.5873,206.7124,26956.0
2023-09-20 13:00:00,214.88,214.9,214.62,214.7,5116.0,206.7317,206.7509,206.4815,206.5585,5116.0
2023-09-20 13:05:00,214.68,214.84,214.62,214.84,10641.0,206.5392,206.6932,206.4815,206.6932,10641.0
2023-09-20 13:10:00,214.85,214.85,214.64,214.7,7092.0,206.7028,206.7028,206.5008,206.5585,7092.0
2023-09-20 13:15:00,214.67,214.7,214.58,214.7,5221.0,206.5296,206.5585,206.443,206.5585,5221.0
2023-09-20 13:20:00,214.71,214.78,214.67,214.73,11087.0,206.5681,206.6355,206.5296,206.5873,11087.0
2023-09-20 13:25:00,214.7,214.75,214.45,214.54,10280.0,206.5585,206.6066,206.318,206.4046,10280.0
2023-09-20 13:30:00,214.52,214.56,214.45,214.51,4442.0,206.3853,206.4238,206.318,206.3757,4442.0
2023-09-20 13:35:00,214.51,214.51,214.31,214.31,7957.0,206.3757,206.3757,206.1833,206.1833,7957.0
2023-09-20 13:40:00,214.25,214.26,214.08,214.11,7143.0,206.1256,206.1352,205.962,205.9909,7143.0
2023-09-20 13:45:00,214.08,214.19,214.08,214.18,5295.0,205.962,206.0678,205.962,206.0582,5295.0
2023-09-20 13:50:00,214.15,214.2,214.06,214.2,10373.0,206.0293,206.0774,205.9428,206.0774,10373.0
2023-09-20 13:55:00,214.18,214.26,213.98,214.07,7496.0,206.0582,206.1352,205.8658,205.9524,7496.0
2023-09-20 14:00:00,213.88,213.88,213.34,213.39,4701.0,205.7696,205.7696,205.2501,205.2982,4701.0
2023-09-20 14:05:00,213.4,213.66,213.23,213.51,25464.0,205.3078,205.5579,205.1442,205.4136,25464.0
2023-09-20 14:10:00,213.43,213.63,213.41,213.5,9167.0,205.3366,205.5291,205.3174,205.404,9167.0
2023-09-20 14:15:00,213.45,213.75,213.44,213.7,4449.0,205.3559,205.6445,205.3463,205.5964,4449.0
2023-09-20 14:20:00,213.71,213.91,213.68,213.91,14510.0,205.606,205.7984,205.5772,205.7984,14510.0
2023-09-20 14:25:00,213.96,213.96,213.72,213.73,6108.0,205.8465,205.8465,205.6156,205.6253,6108.0
2023-09-20 14:30:00,213.72,214.32,213.62,213.94,11282.0,205.6156,206.1929,205.5194,205.8273,11282.0
2023-09-20 14:35:00,214.15,214.48,214.15,214.39,6484.0,206.0293,206.3468,206.0293,206.2602,6484.0
2023-09-20 14:40:00,214.29,214.42,214.06,214.39,4957.0,206.164,206.2891,205.9428,206.2602,4957.0
2023-09-20 14:45:00,214.43,214.43,214.01,214.03,8736.0,206.2987,206.2987,205.8947,205.9139,8736.0
2023-09-20 14:50:00,213.96,214.06,213.67,213.86,6344.0,205.8465,205.9428,205.5675,205.7503,6344.0
2023-09-20 14:55:00,213.79,213.96,213.65,213.66,10496.0,205.683,205.8465,205.5483,205.5579,10496.0
2023-09-20 15:00:00,213.61,213.93,213.61,213.81,5431.0,205.5098,205.8177,205.5098,205.7022,5431.0
2023-09-20 15:05:00,213.86,213.86,213.61,213.67,8145.0,205.7503,205.7503,205.5098,205.5675,8145.0
2023-09-20 15:10:00,213.61,213.7,213.25,213.28,6449.0,205.5098,205.5964,205.1635,205.1923,6449.0
2023-09-20 15:15:00,213.29,213.38,213.16,213.28,9522.0,205.202,205.2885,205.0769,205.1923,9522.0
2023-09-20 15:20:00,213.31,213.52,213.3,213.48,12023.0,205.2212,205.4232,205.2116,205.3847,12023.0
2023-09-20 15:25:00,213.56,213.75,213.48,213.71,14052.0,205.4617,205.6445,205.3847,205.606,14052.0
2023-09-20 15:30:00,213.72,213.72,213.08,213.17,19781.0,205.6156,205.6156,204.9999,205.0865,19781.0
2023-09-20 15:35:00,213.16,213.23,212.96,213.17,17580.0,205.0769,205.1442,204.8845,205.0865,17580.0
2023-09-20 15:40:00,213.17,213.23,213.08,213.11,23569.0,205.0865,205.1442,204.9999,205.0288,23569.0
2023-09-20 15:45:00,213.11,213.36,212.9,213.36,41812.0,205.0288,205.2693,204.8267,205.2693,41812.0
2023-09-20 15:50:00,213.29,213.44,213.18,213.38,36243.0,205.202,205.3463,205.0961,205.2885,36243.0
2023-09-20 15:55:00,213.38,213.46,212.96,213.01,86615.0,205.2885,205.3655,204.8845,204.9326,86615.0
2023-09-21 09:30:00,212.06,212.18,211.26,211.39,33181.0,204.0186,204.134,203.2489,203.374,33181.0
2023-09-21 09:35:00,211.23,211.23,210.86,210.86,9020.0,203.2201,203.2201,202.8641,202.8641,9020.0
2023-09-21 09:40:00,210.87,211.69,210.86,211.61,9744.0,202.8737,203.6626,202.8641,203.5857,9744.0
2023-09-21 09:45:00,211.53,212.16,211.53,211.99,7821.0,203.5087,204.1148,203.5087,203.9513,7821.0
2023-09-21 09:50:00,211.98,212.22,211.87,212.21,12735.0,203.9416,204.1725,203.8358,204.1629,12735.0
2023-09-21 09:55:00,212.12,212.17,211.5,211.5,16249.0,204.0763,204.1244,203.4798,203.4798,16249.0
2023-09-21 10:00:00,211.62,212.08,211.17,211.17,18563.0,203.5953,204.0378,203.1623,203.1623,18563.0
2023-09-21 10:05:00,211.32,211.92,211.32,211.92,6598.0,203.3067,203.8839,203.3067,203.8839,6598.0
2023-09-21 10:10:00,211.85,212.13,211.85,212.13,5713.0,203.8166,204.0859,203.8166,204.0859,5713.0
2023-09-21 10:15:00,212.21,212.5,212.14,212.2,28242.0,204.1629,204.4419,204.0956,204.1533,28242.0
2023-09-21 10:20:00,212.13,212.45,212.13,212.32,11630.0,204.0859,204.3938,204.0859,204.2687,11630.0
2023-09-21 10:25:00,212.31,212.39,211.96,212.06,24651.0,204.2591,204.3361,203.9224,204.0186,24651.0
2023-09-21 10:30:00,211.99,212.1,211.85,212.0,8531.0,203.9513,204.0571,203.8166,203.9609,8531.0
2023-09-21 10:35:00,212.07,212.45,212.07,212.44,10747.0,204.0282,204.3938,204.0282,204.3842,10747.0
2023-09-21 10:40:00,212.44,212.79,212.4,212.77,17069.0,204.3842,204.7209,204.3457,204.7017,17069.0
2023-09-21 10:45:00,212.71,212.86,212.53,212.67,24839.0,204.6439,204.7883,204.4708,204.6055,24839.0
2023-09-21 10:50:00,212.67,213.0,212.48,212.48,13104.0,204.6055,204.923,204.4227,204.4227,13104.0
2023-09-21 10:55:00,212.28,212.33,212.18,212.27,5470.0,204.2303,204.2784,204.134,204.2206,5470.0
2023-09-21 11:00:00,212.28,212.39,212.17,212.28,6712.0,204.2303,204.3361,204.1244,204.2303,6712.0
2023-09-21 11:05:00,212.35,212.39,211.85,211.85,7706.0,204.2976,204.3361,203.8166,203.8166,7706.0
2023-09-21 11:10:00,211.84,211.99,211.73,211.73,7763.0,203.8069,203.9513,203.7011,203.7011,7763.0
2023-09-21 11:15:00,211.73,212.17,211.68,212.14,9300.0,203.7011,204.1244,203.653,204.0956,9300.0
2023-09-21 11:20:00,212.13,212.52,212.13,212.47,13171.0,204.0859,204.4612,204.0859,204.413,13171.0
2023-09-21 11:25:00,212.41,212.53,212.13,212.16,20139.0,204.3553,204.4708,204.0859,204.1148,20139.0
2023-09-21 11:30:00,212.17,212.34,212.11,212.27,7735.0,204.1244,204.288,204.0667,204.2206,7735.0
2023-09-21 11:35:00,212.41,212.41,211.94,212.04,4645.0,204.3553,204.3553,203.9031,203.9994,4645.0
2023-09-21 11:40:00,212.04,212.18,211.99,212.16,6164.0,203.9994,204.134,203.9513,204.1148,6164.0
2023-09-21 11:45:00,212.23,212.4,212.23,212.31,3953.0,204.1821,204.3457,204.1821,204.2591,3953.0
2023-09-21 11:50:00,212.31,212.35,212.16,212.22,6435.0,204.2591,204.2976,204.1148,204.1725,6435.0
2023-09-21 11:55:00,212.24,212.28,211.95,212.03,9347.0,204.1918,204.2303,203.9128,203.9897,9347.0
2023-09-21 12:00:00,212.05,212.06,211.8,211.95,11350.0,204.009,204.0186,203.7685,203.9128,11350.0
2023-09-21 12:05:00,211.95,212.12,211.92,212.06,3451.0,203.9128,204.0763,203.8839,204.0186,3451.0
2023-09-21 12:10:00,212.06,212.19,211.97,212.07,5443.0,204.0186,204.1437,203.932,204.0282,5443.0
2023-09-21 12:15:00,212.12,212.12,211.84,212.07,5571.0,204.0763,204.0763,203.8069,204.0282,5571.0
2023-09-21 12:20:00,212.04,212.08,211.89,211.95,4051.0,203.9994,204.0378,203.855,203.9128,4051.0
2023-09-21 12:25:00,211.91,212.0,211.74,211.74,5902.0,203.8743,203.9609,203.7107,203.7107,5902.0
2023-09-21 12:30:00,211.77,211.78,211.62,211.76,3862.0,203.7396,203.7492,203.5953,203.73,3862.0
2023-09-21 12:35:00,211.75,211.86,211.65,211.74,31113.0,203.7204,203.8262,203.6241,203.7107,31113.0
2023-09-21 12:40:00,211.7,211.98,211.7,211.87,14439.0,203.6722,203.9416,203.6722,203.8358,14439.0
2023-09-21 12:45:00,211.87,212.03,211.68,211.77,26069.0,203.8358,203.9897,203.653,203.7396,26069.0
2023-09-21 12:50:00,211.78,211.86,211.64,211.69,6162.0,203.7492,203.8262,203.6145,203.6626,6162.0
2023-09-21 12:55:00,211.69,211.82,211.57,211.73,28294.0,203.6626,203.7877,203.5472,203.7011,28294.0
2023-09-21 13:00:00,211.66,211.83,211.65,211.81,6421.0,203.6338,203.7973,203.6241,203.7781,6421.0
2023-09-21 13:05:00,211.81,212.0,211.81,211.92,15928.0,203.7781,203.9609,203.7781,203.8839,15928.0
2023-09-21 13:10:00,211.89,212.17,211.88,212.02,19744.0,203.855,204.1244,203.8454,203.9801,19744.0
2023-09-21 13:15:00,212.06,212.26,212.06,212.19,6612.0,204.0186,204.211,204.0186,204.1437,6612.0
2023-09-21 13:20:00,212.19,212.24,212.01,212.17,6304.0,204.1437,204.1918,203.9705,204.1244,6304.0
2023-09-21 13:25:00,212.19,212.31,212.16,212.17,6001.0,204.1437,204.2591,204.1148,204.1244,6001.0
2023-09-21 13:30:00,212.21,212.31,212.11,212.18,7218.0,204.1629,204.2591,204.0667,204.134,7218.0
2023-09-21 13:35:00,212.18,212.21,212.12,212.17,3436.0,204.134,204.1629,204.0763,204.1244,3436.0
2023-09-21 13:40:00,212.12,212.15,212.0,212.0,6686.0,204.0763,204.1052,203.9609,203.9609,6686.0
2023-09-21 13:45:00,211.98,211.98,211.9,211.94,3860.0,203.9416,203.9416,203.8647,203.9031,3860.0
2023-09-21 13:50:00,211.96,212.25,211.96,212.24,9792.0,203.9224,204.2014,203.9224,204.1918,9792.0
2023-09-21 13:55:00,212.24,212.29,212.14,212.27,6820.0,204.1918,204.2399,204.0956,204.2206,6820.0
2023-09-21 14:00:00,212.28,212.34,212.1,212.2,9255.0,204.2303,204.288,204.0571,204.1533,9255.0
2023-09-21 14:05:00,212.19,212.36,212.15,212.26,8409.0,204.1437,204.3072,204.1052,204.211,8409.0
2023-09-21 14:10:00,212.27,212.45,212.27,212.33,8081.0,204.2206,204.3938,204.2206,204.2784,8081.0
2023-09-21 14:15:00,212.35,212.56,212.35,212.49,18814.0,204.2976,204.4996,204.2976,204.4323,18814.0
2023-09-21 14:20:00,212.53,212.81,212.51,212.73,6679.0,204.4708,204.7402,204.4515,204.6632,6679.0
2023-09-21 14:25:00,212.73,212.77,212.55,212.64,15733.0,204.6632,204.7017,204.49,204.5766,15733.0
2023-09-21 14:30:00,212.64,212.7,212.46,212.62,50091.0,204.5766,204.6343,204.4034,204.5574,50091.0
2023-09-21 14:35:00,212.64,212.99,212.61,212.92,20816.0,204.5766,204.9133,204.5477,204.846,20816.0
2023-09-21 14:40:00,212.92,212.98,212.75,212.95,15978.0,204.846,204.9037,204.6824,204.8748,15978.0
2023-09-21 14:45:00,212.95,213.03,212.86,213.0,27785.0,204.8748,204.9518,204.7883,204.923,27785.0
2023-09-21 14:50:00,212.97,213.03,212.83,212.97,11243.0,204.8941,204.9518,204.7594,204.8941,11243.0
2023-09-21 14:55:00,212.97,212.98,212.85,212.96,9901.0,204.8941,204.9037,204.7786,204.8845,9901.0
2023-09-21 15:00:00,212.95,213.11,212.87,213.06,21699.0,204.8748,205.0288,204.7979,204.9807,21699.0
2023-09-21 15:05:00,213.1,213.29,213.07,213.15,22731.0,205.0192,205.202,204.9903,205.0673,22731.0
2023-09-21 15:10:00,213.18,213.25,213.08,213.21,28063.0,205.0961,205.1635,204.9999,205.125,28063.0
2023-09-21 15:15:00,213.21,213.21,212.53,212.71,30673.0,205.125,205.125,204.4708,204.6439,30673.0
2023-09-21 15:20:00,212.73,212.9,212.71,212.8,23140.0,204.6632,204.8267,204.6439,204.7305,23140.0
2023-09-21 15:25:00,212.79,212.82,212.28,212.32,20737.0,204.7209,204.7498,204.2303,204.2687,20737.0
2023-09-21 15:30:00,212.25,212.3,211.87,211.87,22689.0,204.2014,204.2495,203.8358,203.8358,22689.0
2023-09-21 15:35:00,211.9,212.25,211.9,212.1,17667.0,203.8647,204.2014,203.8647,204.0571,17667.0
2023-09-21 15:40:00,212.07,212.07,211.76,211.88,25000.0,204.0282,204.0282,203.73,203.8454,25000.0
2023-09-21 15:45:00,211.79,212.02,211.77,211.86,32762.0,203.7588,203.9801,203.7396,203.8262,32762.0
2023-09-21 15:50:00,211.82,211.83,211.59,211.65,57077.0,203.7877,203.7973,203.5664,203.6241,57077.0
2023-09-21 15:55:00,211.67,211.77,211.33,211.43,115799.0,203.6434,203.7396,203.3163,203.4125,115799.0
2023-09-22 09:30:00,210.71,211.88,210.52,211.67,35654.0,202.7198,203.8454,202.537,203.6434,35654.0
2023-09-22 09:35:00,211.66,213.03,211.66,212.7,9400.0,203.6338,204.9518,203.6338,204.6343,9400.0
2023-09-22 09:40:00,212.86,212.86,212.01,212.03,16367.0,204.7883,204.7883,203.9705,203.9897,16367.0
2023-09-22 09:45:00,212.17,212.36,212.05,212.07,7387.0,204.1244,204.3072,204.009,204.0282,7387.0
2023-09-22 09:50:00,211.98,211.98,211.1,211.18,12000.0,203.9416,203.9416,203.095,203.172,12000.0
2023-09-22 09:55:00,211.12,211.59,211.0,211.58,7297.0,203.1142,203.5664,202.9988,203.5568,7297.0
2023-09-22 10:00:00,211.52,211.95,211.45,211.95,5935.0,203.4991,203.9128,203.4317,203.9128,5935.0
2023-09-22 10:05:00,211.89,212.09,211.78,211.78,4198.0,203.855,204.0475,203.7492,203.7492,4198.0
2023-09-22 10:10:00,211.83,211.98,211.24,211.3,6854.0,203.7973,203.9416,203.2297,203.2874,6854.0
2023-09-22 10:15:00,211.35,211.36,211.02,211.18,8057.0,203.3355,203.3451,203.018,203.172,8057.0
2023-09-22 10:20:00,211.2,211.3,210.94,211.26,13622.0,203.1912,203.2874,202.9411,203.2489,13622.0
2023-09-22 10:25:00,211.19,211.26,211.07,211.08,7155.0,203.1816,203.2489,203.0661,203.0758,7155.0
2023-09-22 10:30:00,211.06,211.24,210.95,211.14,12255.0,203.0565,203.2297,202.9507,203.1335,12255.0
2023-09-22 10:35:00,211.09,211.16,210.84,210.84,10686.0,203.0854,203.1527,202.8449,202.8449,10686.0
2023-09-22 10:40:00,210.84,210.85,210.48,210.52,4828.0,202.8449,202.8545,202.4985,202.537,4828.0
2023-09-22 10:45:00,210.52,210.81,210.52,210.69,24277.0,202.537,202.816,202.537,202.7005,24277.0
2023-09-22 10:50:00,210.7,210.86,210.54,210.86,14558.0,202.7102,202.8641,202.5562,202.8641,14558.0
2023-09-22 10:55:00,210.81,210.95,210.69,210.84,12803.0,202.816,202.9507,202.7005,202.8449,12803.0
2023-09-22 11:00:00,210.85,210.85,210.36,210.55,9608.0,202.8545,202.8545,202.3831,202.5659,9608.0
2023-09-22 11:05:00,210.5,210.55,210.24,210.48,7365.0,202.5178,202.5659,202.2676,202.4985,7365.0
2023-09-22 11:10:00,210.5,210.55,210.41,210.52,7525.0,202.5178,202.5659,202.4312,202.537,7525.0
2023-09-22 11:15:00,210.57,210.66,210.42,210.43,11375.0,202.5851,202.6717,202.4408,202.4504,11375.0
2023-09-22 11:20:00,210.39,210.43,210.16,210.29,9093.0,202.4119,202.4504,202.1906,202.3157,9093.0
2023-09-22 11:25:00,210.35,210.49,210.31,210.45,5093.0,202.3734,202.5081,202.335,202.4696,5093.0
2023-09-22 11:30:00,210.47,210.5,210.17,210.34,13873.0,202.4889,202.5178,202.2003,202.3638,13873.0
2023-09-22 11:35:00,210.34,210.47,210.1,210.1,12108.0,202.3638,202.4889,202.1329,202.1329,12108.0
2023-09-22 11:40:00,210.1,210.13,209.94,210.0,20803.0,202.1329,202.1618,201.979,202.0367,20803.0
2023-09-22 11:45:00,210.0,210.46,209.98,210.33,29618.0,202.0367,202.4793,202.0175,202.3542,29618.0
2023-09-22 11:50:00,210.34,210.64,210.28,210.48,20517.0,202.3638,202.6524,202.3061,202.4985,20517.0
2023-09-22 11:55:00,210.53,210.61,210.02,210.02,15657.0,202.5466,202.6236,202.056,202.056,15657.0
2023-09-22 12:00:00,210.0,210.07,209.78,209.87,13943.0,202.0367,202.1041,201.8251,201.9116,13943.0
2023-09-22 12:05:00,209.82,209.91,209.67,209.78,13542.0,201.8635,201.9501,201.7192,201.8251,13542.0
2023-09-22 12:10:00,209.8,209.81,209.62,209.76,7159.0,201.8443,201.8539,201.6711,201.8058,7159.0
2023-09-22 12:15:00,209.77,209.92,209.74,209.84,32223.0,201.8154,201.9597,201.7866,201.8828,32223.0
2023-09-22 12:20:00,209.84,209.97,209.68,209.68,14398.0,201.8828,202.0078,201.7288,201.7288,14398.0
2023-09-22 12:25:00,209.73,209.91,209.73,209.9,6651.0,201.777,201.9501,201.777,201.9405,6651.0
2023-09-22 12:30:00,209.87,209.87,209.7,209.83,8392.0,201.9116,201.9116,201.7481,201.8732,8392.0
2023-09-22 12:35:00,209.84,210.01,209.69,209.89,19794.0,201.8828,202.0463,201.7385,201.9309,19794.0
2023-09-22 12:40:00,209.95,210.08,209.91,209.94,16083.0,201.9886,202.1137,201.9501,201.979,16083.0
2023-09-22 12:45:00,209.93,209.97,209.82,209.88,3103.0,201.9694,202.0078,201.8635,201.9213,3103.0
2023-09-22 12:50:00,209.88,209.88,209.59,209.65,14773.0,201.9213,201.9213,201.6423,201.7,14773.0
2023-09-22 12:55:00,209.69,209.9,209.68,209.84,7174.0,201.7385,201.9405,201.7288,201.8828,7174.0
2023-09-22 13:00:00,209.83,210.0,209.71,209.75,11039.0,201.8732,202.0367,201.7577,201.7962,11039.0
2023-09-22 13:05:00,209.75,209.8,209.68,209.72,6104.0,201.7962,201.8443,201.7288,201.7673,6104.0
2023-09-22 13:10:00,209.71,209.91,209.68,209.9,7504.0,201.7577,201.9501,201.7288,201.9405,7504.0
2023-09-22 13:15:00,209.87,209.97,209.41,209.5,21492.0,201.9116,202.0078,201.4691,201.5557,21492.0
2023-09-22 13:20:00,209.5,209.52,209.19,209.35,17767.0,201.5557,201.5749,201.2574,201.4114,17767.0
2023-09-22 13:25:00,209.35,209.57,209.26,209.49,10946.0,201.4114,201.623,201.3248,201.5461,10946.0
2023-09-22 13:30:00,209.49,209.49,209.3,209.37,20021.0,201.5461,201.5461,201.3633,201.4306,20021.0
2023-09-22 13:35:00,209.41,209.56,209.16,209.23,11442.0,201.4691,201.6134,201.2286,201.2959,11442.0
2023-09-22 13:40:00,209.21,209.35,209.07,209.23,14618.0,201.2767,201.4114,201.142,201.2959,14618.0
2023-09-22 13:45:00,209.25,209.42,209.21,209.38,4559.0,201.3152,201.4787,201.2767,201.4402,4559.0
2023-09-22 13:50:00,209.38,209.54,209.36,209.48,14717.0,201.4402,201.5942,201.421,201.5364,14717.0
2023-09-22 13:55:00,209.51,209.68,209.46,209.49,7808.0,201.5653,201.7288,201.5172,201.5461,7808.0
2023-09-22 14:00:00,209.51,209.62,209.46,209.6,18474.0,201.5653,201.6711,201.5172,201.6519,18474.0
2023-09-22 14:05:00,209.62,209.63,209.34,209.41,6603.0,201.6711,201.6807,201.4017,201.4691,6603.0
2023-09-22 14:10:00,209.34,209.34,209.23,209.23,6144.0,201.4017,201.4017,201.2959,201.2959,6144.0
2023-09-22 14:15:00,209.23,209.23,209.08,209.09,10478.0,201.2959,201.2959,201.1516,201.1612,10478.0
2023-09-22 14:20:00,209.08,209.41,209.07,209.4,9541.0,201.1516,201.4691,201.142,201.4595,9541.0
2023-09-22 14:25:00,209.43,209.44,209.2,209.27,11344.0,201.4883,201.4979,201.267,201.3344,11344.0
2023-09-22 14:30:00,209.23,209.48,209.18,209.44,11722.0,201.2959,201.5364,201.2478,201.4979,11722.0
2023-09-22 14:35:00,209.44,209.51,209.31,209.46,7935.0,201.4979,201.5653,201.3729,201.5172,7935.0
2023-09-22 14:40:00,209.48,209.48,209.19,209.2,9794.0,201.5364,201.5364,201.2574,201.267,9794.0
2023-09-22 14:45:00,209.18,209.28,209.15,209.25,7925.0,201.2478,201.344,201.2189,201.3152,7925.0
2023-09-22 14:50:00,209.23,209.3,209.17,209.21,12427.0,201.2959,201.3633,201.2382,201.2767,12427.0
2023-09-22 14:55:00,209.17,209.36,209.14,209.36,14504.0,201.2382,201.421,201.2093,201.421,14504.0
2023-09-22 15:00:00,209.37,209.8,209.36,209.73,8801.0,201.4306,201.8443,201.421,201.777,8801.0
2023-09-22 15:05:00,209.76,210.04,209.7,210.0,27741.0,201.8058,202.0752,201.7481,202.0367,27741.0
2023-09-22 15:10:00,210.01,210.16,209.94,209.94,30236.0,202.0463,202.1906,201.979,201.979,30236.0
2023-09-22 15:15:00,209.96,210.06,209.92,209.98,22307.0,201.9982,202.0944,201.9597,202.0175,22307.0
2023-09-22 15:20:00,210.0,210.26,209.95,210.19,44069.0,202.0367,202.2869,201.9886,202.2195,44069.0
2023-09-22 15:25:00,210.16,210.27,210.01,210.09,13226.0,202.1906,202.2965,202.0463,202.1233,13226.0
2023-09-22 15:30:00,210.06,210.08,209.82,209.85,11790.0,202.0944,202.1137,201.8635,201.8924,11790.0
2023-09-22 15:35:00,209.82,209.86,209.55,209.55,27130.0,201.8635,201.902,201.6038,201.6038,27130.0
2023-09-22 15:40:00,209.53,209.77,209.37,209.39,25130.0,201.5845,201.8154,201.4306,201.4498,25130.0
2023-09-22 15:45:00,209.37,209.48,209.02,209.1,36185.0,201.4306,201.5364,201.0939,201.1708,36185.0
2023-09-22 15:50:00,209.06,209.21,208.75,209.14,77082.0,201.1324,201.2767,200.8341,201.2093,77082.0
2023-09-22 15:55:00,209.22,209.52,209.11,209.11,118578.0,201.2863,201.5749,201.1805,201.1805,118578.0
2023-09-25 09:30:00,207.95,208.56,207.89,208.01,26317.0,200.0644,200.6513,200.0067,200.1222,26317.0
2023-09-25 09:35:00,207.97,208.19,207.13,207.4,11333.0,200.0837,200.2953,199.2755,199.5353,11333.0
2023-09-25 09:40:00,207.49,208.17,207.21,208.17,12352.0,199.6219,200.2761,199.3525,200.2761,12352.0
2023-09-25 09:45:00,208.06,208.08,207.81,207.97,10130.0,200.1703,200.1895,199.9298,200.0837,10130.0
2023-09-25 09:50:00,207.94,208.35,207.91,208.35,6176.0,200.0548,200.4493,200.026,200.4493,6176.0
2023-09-25 09:55:00,208.4,208.51,208.09,208.51,8201.0,200.4974,200.6032,200.1991,200.6032,8201.0
2023-09-25 10:00:00,208.44,208.55,208.12,208.27,8216.0,200.5359,200.6417,200.228,200.3723,8216.0
2023-09-25 10:05:00,208.19,208.49,208.11,208.42,6286.0,200.2953,200.584,200.2184,200.5166,6286.0
2023-09-25 10:10:00,208.49,208.6,208.31,208.51,7013.0,200.584,200.6898,200.4108,200.6032,7013.0
2023-09-25 10:15:00,208.56,208.71,208.52,208.61,4784.0,200.6513,200.7956,200.6128,200.6994,4784.0
2023-09-25 10:20:00,208.54,208.77,208.52,208.69,6220.0,200.6321,200.8534,200.6128,200.7764,6220.0
2023-09-25 10:25:00,208.57,208.76,208.46,208.71,8015.0,200.6609,200.8437,200.5551,200.7956,8015.0
2023-09-25 10:30:00,208.69,208.94,208.62,208.78,11386.0,200.7764,201.0169,200.709,200.863,11386.0
2023-09-25 10:35:00,208.77,208.85,208.65,208.74,6067.0,200.8534,200.9303,200.7379,200.8245,6067.0
2023-09-25 10:40:00,208.67,208.7,208.47,208.7,3100.0,200.7571,200.786,200.5647,200.786,3100.0
2023-09-25 10:45:00,208.71,209.1,208.7,208.95,9436.0,200.7956,201.1708,200.786,201.0265,9436.0
2023-09-25 10:50:00,208.91,208.92,208.65,208.69,5123.0,200.988,200.9977,200.7379,200.7764,5123.0
2023-09-25 10:55:00,208.64,208.71,208.51,208.52,5157.0,200.7283,200.7956,200.6032,200.6128,5157.0
2023-09-25 11:00:00,208.5,208.78,208.47,208.69,9881.0,200.5936,200.863,200.5647,200.7764,9881.0
2023-09-25 11:05:00,208.7,208.93,208.6,208.85,11816.0,200.786,201.0073,200.6898,200.9303,11816.0
2023-09-25 11:10:00,208.76,208.85,208.65,208.7,4225.0,200.8437,200.9303,200.7379,200.786,4225.0
2023-09-25 11:15:00,208.82,209.08,208.7,209.01,13546.0,200.9015,201.1516,200.786,201.0843,13546.0
2023-09-25 11:20:00,209.03,209.25,208.97,209.22,8751.0,201.1035,201.3152,201.0458,201.2863,8751.0
2023-09-25 11:25:00,209.16,209.21,209.04,209.13,5474.0,201.2286,201.2767,201.1131,201.1997,5474.0
2023-09-25 11:30:00,209.17,209.31,209.1,209.23,6852.0,201.2382,201.3729,201.1708,201.2959,6852.0
2023-09-25 11:35:00,209.24,209.39,209.14,209.18,6422.0,201.3055,201.4498,201.2093,201.2478,6422.0
2023-09-25 11:40:00,209.39,209.46,209.13,209.39,6745.0,201.4498,201.5172,201.1997,201.4498,6745.0
2023-09-25 11:45:00,209.4,209.51,209.28,209.39,8406.0,201.4595,201.5653,201.344,201.4498,8406.0
2023-09-25 11:50:00,209.43,209.51,209.17,209.2,3930.0,201.4883,201.5653,201.2382,201.267,3930.0
2023-09-25 11:55:00,209.18,209.24,209.08,209.24,7729.0,201.2478,201.3055,201.1516,201.3055,7729.0
2023-09-25 12:00:00,209.24,209.41,209.18,209.41,8454.0,201.3055,201.4691,201.2478,201.4691,8454.0
2023-09-25 12:05:00,209.36,209.48,209.26,209.34,7879.0,201.421,201.5364,201.3248,201.4017,7879.0
2023-09-25 12:10:00,209.37,209.37,209.17,209.26,3464.0,201.4306,201.4306,201.2382,201.3248,3464.0
2023-09-25 12:15:00,209.16,209.19,209.05,209.15,2345.0,201.2286,201.2574,201.1227,201.2189,2345.0
2023-09-25 12:20:00,209.16,209.28,209.12,209.21,6216.0,201.2286,201.344,201.1901,201.2767,6216.0
2023-09-25 12:25:00,209.22,209.24,209.05,209.16,5370.0,201.2863,201.3055,201.1227,201.2286,5370.0
2023-09-25 12:30:00,209.22,209.22,208.96,208.99,7493.0,201.2863,201.2863,201.0361,201.065,7493.0
2023-09-25 12:35:00,208.97,209.03,208.87,209.0,5353.0,201.0458,201.1035,200.9496,201.0746,5353.0
2023-09-25 12:40:00,208.97,209.0,208.91,208.99,5579.0,201.0458,201.0746,200.988,201.065,5579.0
2023-09-25 12:45:00,208.93,209.03,208.84,208.84,7211.0,201.0073,201.1035,200.9207,200.9207,7211.0
2023-09-25 12:50:00,208.82,208.82,208.55,208.64,5616.0,200.9015,200.9015,200.6417,200.7283,5616.0
2023-09-25 12:55:00,208.64,208.85,208.6,208.78,28743.0,200.7283,200.9303,200.6898,200.863,28743.0
2023-09-25 13:00:00,208.78,208.78,208.49,208.59,30612.0,200.863,200.863,200.584,200.6802,30612.0
2023-09-25 13:05:00,208.62,208.9,208.57,208.8,3809.0,200.709,200.9784,200.6609,200.8822,3809.0
2023-09-25 13:10:00,208.8,209.14,208.8,209.1,2654.0,200.8822,201.2093,200.8822,201.1708,2654.0
2023-09-25 13:15:00,209.12,209.28,209.11,209.12,6212.0,201.1901,201.344,201.1805,201.1901,6212.0
2023-09-25 13:20:00,209.17,209.22,209.01,209.01,3714.0,201.2382,201.2863,201.0843,201.0843,3714.0
2023-09-25 13:25:00,209.07,209.09,208.83,208.99,5744.0,201.142,201.1612,200.9111,201.065,5744.0
2023-09-25 13:30:00,208.95,209.04,208.85,209.0,6107.0,201.0265,201.1131,200.9303,201.0746,6107.0
2023-09-25 13:35:00,209.04,209.12,208.95,209.06,3895.0,201.1131,201.1901,201.0265,201.1324,3895.0
2023-09-25 13:40:00,209.17,209.23,208.96,209.11,4074.0,201.2382,201.2959,201.0361,201.1805,4074.0
2023-09-25 13:45:00,209.11,209.12,208.88,209.09,4026.0,201.1805,201.1901,200.9592,201.1612,4026.0
2023-09-25 13:50:00,209.04,209.07,208.9,208.92,3818.0,201.1131,201.142,200.9784,200.9977,3818.0
2023-09-25 13:55:00,208.92,209.12,208.91,209.11,4103.0,200.9977,201.1901,200.988,201.1805,4103.0
2023-09-25 14:00:00,209.13,209.21,209.11,209.13,5257.0,201.1997,201.2767,201.1805,201.1997,5257.0
2023-09-25 14:05:00,209.13,209.13,209.03,209.03,5935.0,201.1997,201.1997,201.1035,201.1035,5935.0
2023-09-25 14:10:00,208.99,209.12,208.97,208.99,3745.0,201.065,201.1901,201.0458,201.065,3745.0
2023-09-25 14:15:00,209.01,209.11,208.94,208.98,4623.0,201.0843,201.1805,201.0169,201.0554,4623.0
2023-09-25 14:20:00,208.98,208.99,208.62,208.63,5156.0,201.0554,201.065,200.709,200.7187,5156.0
2023-09-25 14:25:00,208.66,208.66,208.49,208.5,2320.0,200.7475,200.7475,200.584,200.5936,2320.0
2023-09-25 14:30:00,208.5,208.58,208.36,208.48,14678.0,200.5936,200.6706,200.4589,200.5744,14678.0
2023-09-25 14:35:00,208.55,208.66,208.35,208.36,15926.0,200.6417,200.7475,200.4493,200.4589,15926.0
2023-09-25 14:40:00,208.43,208.5,208.25,208.39,6590.0,200.5262,200.5936,200.3531,200.4878,6590.0
2023-09-25 14:45:00,208.32,208.48,208.3,208.45,4063.0,200.4204,200.5744,200.4012,200.5455,4063.0
2023-09-25 14:50:00,208.45,208.51,208.35,208.35,8401.0,200.5455,200.6032,200.4493,200.4493,8401.0
2023-09-25 14:55:00,208.39,208.39,208.26,208.26,3829.0,200.4878,200.4878,200.3627,200.3627,3829.0
2023-09-25 15:00:00,208.26,208.3,208.06,208.06,5672.0,200.3627,200.4012,200.1703,200.1703,5672.0
2023-09-25 15:05:00,208.03,208.08,207.97,208.01,5742.0,200.1414,200.1895,200.0837,200.1222,5742.0
2023-09-25 15:10:00,207.99,208.24,207.98,208.24,6865.0,200.1029,200.3435,200.0933,200.3435,6865.0
2023-09-25 15:15:00,208.27,208.56,208.23,208.51,15934.0,200.3723,200.6513,200.3338,200.6032,15934.0
2023-09-25 15:20:00,208.51,208.57,208.21,208.22,14361.0,200.6032,200.6609,200.3146,200.3242,14361.0
2023-09-25 15:25:00,208.22,208.23,208.01,208.17,8575.0,200.3242,200.3338,200.1222,200.2761,8575.0
2023-09-25 15:30:00,208.16,208.37,208.14,208.28,16103.0,200.2665,200.4685,200.2472,200.3819,16103.0
2023-09-25 15:35:00,208.3,208.45,208.19,208.45,12784.0,200.4012,200.5455,200.2953,200.5455,12784.0
2023-09-25 15:40:00,208.45,208.49,208.28,208.3,16739.0,200.5455,200.584,200.3819,200.4012,16739.0
2023-09-25 15:45:00,208.31,208.44,208.28,208.33,20475.0,200.4108,200.5359,200.3819,200.43,20475.0
2023-09-25 15:50:00,208.29,208.48,208.24,208.29,32407.0,200.3916,200.5744,200.3435,200.3916,32407.0
2023-09-25 15:55:00,208.27,208.71,208.27,208.57,66082.0,200.3723,200.7956,200.3723,200.6609,66082.0
2023-09-26 09:30:00,207.36,208.24,207.36,207.82,45038.0,199.4968,200.3435,199.4968,199.9394,45038.0
2023-09-26 09:35:00,207.82,207.95,207.23,207.42,8545.0,199.9394,200.0644,199.3718,199.5545,8545.0
2023-09-26 09:40:00,207.45,207.53,206.89,207.53,5683.0,199.5834,199.6604,199.0446,199.6604,5683.0
2023-09-26 09:45:00,207.45,207.56,207.0,207.19,7684.0,199.5834,199.6892,199.1505,199.3333,7684.0
2023-09-26 09:50:00,207.28,207.29,206.92,207.13,7042.0,199.4199,199.4295,199.0735,199.2755,7042.0
2023-09-26 09:55:00,207.13,207.47,206.98,207.47,15219.0,199.2755,199.6027,199.1312,199.6027,15219.0
2023-09-26 10:00:00,207.57,207.57,207.03,207.07,6041.0,199.6989,199.6989,199.1793,199.2178,6041.0
2023-09-26 10:05:00,207.07,207.34,206.98,207.14,15883.0,199.2178,199.4776,199.1312,199.2852,15883.0
2023-09-26 10:10:00,207.08,207.27,206.95,206.98,6741.0,199.2274,199.4102,199.1024,199.1312,6741.0
2023-09-26 10:15:00,207.01,207.07,206.6,206.69,8686.0,199.1601,199.2178,198.7656,198.8522,8686.0
2023-09-26 10:20:00,206.64,207.03,206.52,206.92,18563.0,198.8041,199.1793,198.6887,199.0735,18563.0
2023-09-26 10:25:00,206.92,207.11,206.74,206.94,6334.0,199.0735,199.2563,198.9003,199.0927,6334.0
2023-09-26 10:30:00,206.93,206.93,206.38,206.58,6020.0,199.0831,199.0831,198.554,198.7464,6020.0
2023-09-26 10:35:00,206.52,206.64,206.35,206.49,4677.0,198.6887,198.8041,198.5251,198.6598,4677.0
2023-09-26 10:40:00,206.45,206.63,206.39,206.59,6652.0,198.6213,198.7945,198.5636,198.756,6652.0
2023-09-26 10:45:00,206.53,206.6,206.26,206.34,8809.0,198.6983,198.7656,198.4385,198.5155,8809.0
2023-09-26 10:50:00,206.39,206.52,206.31,206.5,4957.0,198.5636,198.6887,198.4866,198.6694,4957.0
2023-09-26 10:55:00,206.52,206.98,206.5,206.98,10727.0,198.6887,199.1312,198.6694,199.1312,10727.0
2023-09-26 11:00:00,207.05,207.08,206.78,206.78,7368.0,199.1986,199.2274,198.9388,198.9388,7368.0
2023-09-26 11:05:00,206.81,206.82,206.56,206.79,5398.0,198.9677,198.9773,198.7272,198.9484,5398.0
2023-09-26 11:10:00,206.71,206.93,206.71,206.82,7863.0,198.8715,199.0831,198.8715,198.9773,7863.0
2023-09-26 11:15:00,206.84,206.88,206.73,206.74,4971.0,198.9965,199.035,198.8907,198.9003,4971.0
2023-09-26 11:20:00,206.74,206.82,206.59,206.59,6348.0,198.9003,198.9773,198.756,198.756,6348.0
2023-09-26 11:25:00,206.59,206.6,206.22,206.22,7689.0,198.756,198.7656,198.4001,198.4001,7689.0
2023-09-26 11:30:00,206.25,206.32,206.05,206.32,7880.0,198.4289,198.4963,198.2365,198.4963,7880.0
2023-09-26 11:35:00,206.27,206.47,206.17,206.43,8529.0,198.4482,198.6406,198.3519,198.6021,8529.0
2023-09-26 11:40:00,206.33,206.33,206.0,206.12,5909.0,198.5059,198.5059,198.1884,198.3038,5909.0
2023-09-26 11:45:00,206.06,206.19,206.0,206.16,5933.0,198.2461,198.3712,198.1884,198.3423,5933.0
2023-09-26 11:50:00,206.16,206.27,206.09,206.2,5450.0,198.3423,198.4482,198.275,198.3808,5450.0
2023-09-26 11:55:00,206.23,206.38,206.12,206.34,6276.0,198.4097,198.554,198.3038,198.5155,6276.0
2023-09-26 12:00:00,206.39,206.53,206.14,206.15,3848.0,198.5636,198.6983,198.3231,198.3327,3848.0
2023-09-26 12:05:00,206.19,206.27,206.07,206.27,10087.0,198.3712,198.4482,198.2557,198.4482,10087.0
2023-09-26 12:10:00,206.34,206.34,206.05,206.12,4597.0,198.5155,198.5155,198.2365,198.3038,4597.0
2023-09-26 12:15:00,206.14,206.16,206.01,206.11,2707.0,198.3231,198.3423,198.198,198.2942,2707.0
2023-09-26 12:20:00,206.11,206.15,206.02,206.12,40235.0,198.2942,198.3327,198.2076,198.3038,40235.0
2023-09-26 12:25:00,206.13,206.19,206.05,206.09,9603.0,198.3135,198.3712,198.2365,198.275,9603.0
2023-09-26 12:30:00,206.06,206.18,205.9,205.9,5727.0,198.2461,198.3616,198.0922,198.0922,5727.0
2023-09-26 12:35:00,205.95,205.98,205.64,205.69,9417.0,198.1403,198.1692,197.842,197.8901,9417.0
2023-09-26 12:40:00,205.69,205.91,205.69,205.9,5044.0,197.8901,198.1018,197.8901,198.0922,5044.0
2023-09-26 12:45:00,205.93,206.12,205.89,206.12,3782.0,198.121,198.3038,198.0826,198.3038,3782.0
2023-09-26 12:50:00,206.06,206.22,206.04,206.19,2850.0,198.2461,198.4001,198.2269,198.3712,2850.0
2023-09-26 12:55:00,206.18,206.35,206.17,206.29,6474.0,198.3616,198.5251,198.3519,198.4674,6474.0
2023-09-26 13:00:00,206.3,206.36,206.12,206.23,9457.0,198.477,198.5347,198.3038,198.4097,9457.0
2023-09-26 13:05:00,206.22,206.31,205.9,206.26,15745.0,198.4001,198.4866,198.0922,198.4385,15745.0
2023-09-26 13:10:00,206.28,206.46,206.17,206.25,6310.0,198.4578,198.631,198.3519,198.4289,6310.0
2023-09-26 13:15:00,206.25,206.29,206.0,206.07,3729.0,198.4289,198.4674,198.1884,198.2557,3729.0
2023-09-26 13:20:00,206.04,206.18,205.99,206.0,3502.0,198.2269,198.3616,198.1788,198.1884,3502.0
2023-09-26 13:25:00,205.92,206.0,205.85,205.87,1977.0,198.1114,198.1884,198.0441,198.0633,1977.0
2023-09-26 13:30:00,205.84,205.91,205.75,205.75,5232.0,198.0345,198.1018,197.9479,197.9479,5232.0
2023-09-26 13:35:00,205.76,205.91,205.59,205.68,10642.0,197.9575,198.1018,197.7939,197.8805,10642.0
2023-09-26 13:40:00,205.67,205.67,205.49,205.55,3370.0,197.8709,197.8709,197.6977,197.7555,3370.0
2023-09-26 13:45:00,205.49,205.57,205.44,205.47,3700.0,197.6977,197.7747,197.6496,197.6785,3700.0
2023-09-26 13:50:00,205.46,205.61,205.44,205.56,7393.0,197.6689,197.8132,197.6496,197.7651,7393.0
2023-09-26 13:55:00,205.56,205.63,205.45,205.62,8336.0,197.7651,197.8324,197.6592,197.8228,8336.0
2023-09-26 14:00:00,205.6,205.62,205.25,205.25,4638.0,197.8036,197.8228,197.4668,197.4668,4638.0
2023-09-26 14:05:00,205.24,205.35,204.98,205.1,18647.0,197.4572,197.563,197.2071,197.3225,18647.0
2023-09-26 14:10:00,205.02,205.18,204.97,205.06,8036.0,197.2456,197.3995,197.1975,197.284,8036.0
2023-09-26 14:15:00,205.04,205.09,204.98,205.0,6845.0,197.2648,197.3129,197.2071,197.2263,6845.0
2023-09-26 14:20:00,205.0,205.26,204.99,205.17,7476.0,197.2263,197.4765,197.2167,197.3899,7476.0
2023-09-26 14:25:00,205.17,205.17,204.99,205.07,8790.0,197.3899,197.3899,197.2167,197.2937,8790.0
2023-09-26 14:30:00,205.03,205.22,204.97,205.22,6166.0,197.2552,197.438,197.1975,197.438,6166.0
2023-09-26 14:35:00,205.17,205.22,205.05,205.12,5450.0,197.3899,197.438,197.2744,197.3418,5450.0
2023-09-26 14:40:00,205.05,205.13,205.0,205.0,6874.0,197.2744,197.3514,197.2263,197.2263,6874.0
2023-09-26 14:45:00,205.01,205.12,204.98,205.12,4024.0,197.2359,197.3418,197.2071,197.3418,4024.0
2023-09-26 14:50:00,205.1,205.16,205.0,205.06,5288.0,197.3225,197.3802,197.2263,197.284,5288.0
2023-09-26 14:55:00,205.01,205.21,205.01,205.21,6128.0,197.2359,197.4284,197.2359,197.4284,6128.0
2023-09-26 15:00:00,205.16,205.45,205.16,205.38,11937.0,197.3802,197.6592,197.3802,197.5919,11937.0
2023-09-26 15:05:00,205.41,205.53,205.34,205.41,8106.0,197.6208,197.7362,197.5534,197.6208,8106.0
2023-09-26 15:10:00,205.39,205.42,205.18,205.18,8401.0,197.6015,197.6304,197.3995,197.3995,8401.0
2023-09-26 15:15:00,205.19,205.19,204.95,205.0,15486.0,197.4091,197.4091,197.1782,197.2263,15486.0
2023-09-26 15:20:00,204.99,205.14,204.92,205.14,18527.0,197.2167,197.361,197.1493,197.361,18527.0
2023-09-26 15:25:00,205.1,205.11,204.89,205.01,11251.0,197.3225,197.3321,197.1205,197.2359,11251.0
2023-09-26 15:30:00,204.99,205.09,204.89,204.95,17863.0,197.2167,197.3129,197.1205,197.1782,17863.0
2023-09-26 15:35:00,204.95,205.06,204.91,205.06,36369.0,197.1782,197.284,197.1397,197.284,36369.0
2023-09-26 15:40:00,205.06,205.29,205.02,205.17,16473.0,197.284,197.5053,197.2456,197.3899,16473.0
2023-09-26 15:45:00,205.15,205.17,204.79,204.81,121244.0,197.3706,197.3899,197.0243,197.0435,121244.0
2023-09-26 15:50:00,204.75,205.12,204.62,204.99,58936.0,196.9858,197.3418,196.8607,197.2167,58936.0
2023-09-26 15:55:00,204.99,205.08,204.77,204.83,110161.0,197.2167,197.3033,197.005,197.0628,110161.0
2023-09-27 09:30:00,205.21,205.55,204.84,204.9,31751.0,197.4284,197.7555,197.0724,197.1301,31751.0
2023-09-27 09:35:00,204.91,204.91,204.03,204.15,8604.0,197.1397,197.1397,196.2931,196.4085,8604.0
2023-09-27 09:40:00,204.04,204.06,203.5,203.6,9823.0,196.3027,196.322,195.7832,195.8794,9823.0
2023-09-27 09:45:00,203.63,203.72,203.14,203.5,7795.0,195.9083,195.9949,195.4368,195.7832,7795.0
2023-09-27 09:50:00,203.52,204.13,203.42,204.04,18085.0,195.8024,196.3893,195.7062,196.3027,18085.0
2023-09-27 09:55:00,204.05,204.05,203.6,203.71,10108.0,196.3123,196.3123,195.8794,195.9852,10108.0
2023-09-27 10:00:00,203.65,203.65,202.88,202.88,13099.0,195.9275,195.9275,195.1867,195.1867,13099.0
2023-09-27 10:05:00,202.98,203.05,202.72,202.74,24168.0,195.2829,195.3503,195.0328,195.052,24168.0
2023-09-27 10:10:00,202.74,202.85,202.54,202.63,14593.0,195.052,195.1578,194.8596,194.9462,14593.0
2023-09-27 10:15:00,202.62,202.63,202.43,202.59,10574.0,194.9366,194.9462,194.7538,194.9077,10574.0
2023-09-27 10:20:00,202.62,203.11,202.61,203.03,20829.0,194.9366,195.408,194.9269,195.331,20829.0
2023-09-27 10:25:00,202.96,203.11,202.71,202.75,9655.0,195.2637,195.408,195.0232,195.0616,9655.0
2023-09-27 10:30:00,202.7,202.81,202.46,202.72,14603.0,195.0135,195.1194,194.7826,195.0328,14603.0
2023-09-27 10:35:00,202.7,202.72,202.44,202.52,7703.0,195.0135,195.0328,194.7634,194.8404,7703.0
2023-09-27 10:40:00,202.51,202.51,202.24,202.38,10553.0,194.8307,194.8307,194.571,194.7057,10553.0
2023-09-27 10:45:00,202.39,202.48,202.23,202.46,10594.0,194.7153,194.8019,194.5614,194.7826,10594.0
2023-09-27 10:50:00,202.43,202.43,201.79,201.82,7656.0,194.7538,194.7538,194.138,194.1669,7656.0
2023-09-27 10:55:00,201.82,202.0,201.7,201.78,15459.0,194.1669,194.3401,194.0515,194.1284,15459.0
2023-09-27 11:00:00,201.78,202.19,201.68,202.19,11013.0,194.1284,194.5229,194.0322,194.5229,11013.0
2023-09-27 11:05:00,202.18,202.29,202.0,202.28,15327.0,194.5132,194.6191,194.3401,194.6095,15327.0
2023-09-27 11:10:00,202.28,202.39,202.2,202.29,19388.0,194.6095,194.7153,194.5325,194.6191,19388.0
2023-09-27 11:15:00,202.25,202.36,202.13,202.24,15269.0,194.5806,194.6864,194.4651,194.571,15269.0
2023-09-27 11:20:00,202.25,202.3,202.14,202.14,18124.0,194.5806,194.6287,194.4748,194.4748,18124.0
2023-09-27 11:25:00,202.15,202.4,202.14,202.27,11252.0,194.4844,194.7249,194.4748,194.5998,11252.0
2023-09-27 11:30:00,202.26,202.81,202.24,202.8,8994.0,194.5902,195.1194,194.571,195.1097,8994.0
2023-09-27 11:35:00,202.8,202.8,202.34,202.34,19227.0,195.1097,195.1097,194.6672,194.6672,19227.0
2023-09-27 11:40:00,202.3,202.33,202.1,202.14,5666.0,194.6287,194.6576,194.4363,194.4748,5666.0
2023-09-27 11:45:00,202.06,202.1,201.69,201.85,9755.0,194.3978,194.4363,194.0418,194.1958,9755.0
2023-09-27 11:50:00,201.86,201.95,201.8,201.81,7239.0,194.2054,194.292,194.1477,194.1573,7239.0
2023-09-27 11:55:00,201.84,201.96,201.84,201.96,6436.0,194.1861,194.3016,194.1861,194.3016,6436.0
2023-09-27 12:00:00,201.96,201.96,201.53,201.55,10696.0,194.3016,194.3016,193.8879,193.9071,10696.0
2023-09-27 12:05:00,201.5,201.73,201.48,201.69,6985.0,193.859,194.0803,193.8398,194.0418,6985.0
2023-09-27 12:10:00,201.71,201.76,201.63,201.63,12673.0,194.0611,194.1092,193.9841,193.9841,12673.0
2023-09-27 12:15:00,201.67,201.87,201.6,201.83,9662.0,194.0226,194.215,193.9552,194.1765,9662.0
2023-09-27 12:20:00,201.85,201.95,201.79,201.86,10576.0,194.1958,194.292,194.138,194.2054,10576.0
2023-09-27 12:25:00,201.9,201.94,201.71,201.82,12888.0,194.2439,194.2824,194.0611,194.1669,12888.0
2023-09-27 12:30:00,201.84,202.26,201.84,202.25,8842.0,194.1861,194.5902,194.1861,194.5806,8842.0
2023-09-27 12:35:00,202.25,202.38,202.08,202.31,22149.0,194.5806,194.7057,194.417,194.6383,22149.0
2023-09-27 12:40:00,202.24,202.44,202.12,202.39,12787.0,194.571,194.7634,194.4555,194.7153,12787.0
2023-09-27 12:45:00,202.4,202.76,202.4,202.65,9577.0,194.7249,195.0713,194.7249,194.9654,9577.0
2023-09-27 12:50:00,202.65,202.72,202.33,202.49,15911.0,194.9654,195.0328,194.6576,194.8115,15911.0
2023-09-27 12:55:00,202.47,202.48,202.35,202.48,11783.0,194.7923,194.8019,194.6768,194.8019,11783.0
2023-09-27 13:00:00,202.47,202.76,202.47,202.71,11665.0,194.7923,195.0713,194.7923,195.0232,11665.0
2023-09-27 13:05:00,202.71,202.74,202.36,202.37,18182.0,195.0232,195.052,194.6864,194.696,18182.0
2023-09-27 13:10:00,202.35,202.35,202.14,202.18,9051.0,194.6768,194.6768,194.4748,194.5132,9051.0
2023-09-27 13:15:00,202.2,202.25,202.03,202.06,17924.0,194.5325,194.5806,194.3689,194.3978,17924.0
2023-09-27 13:20:00,202.09,202.09,201.82,201.84,8607.0,194.4267,194.4267,194.1669,194.1861,8607.0
2023-09-27 13:25:00,201.84,201.85,201.46,201.72,8661.0,194.1861,194.1958,193.8206,194.0707,8661.0
2023-09-27 13:30:00,201.65,201.89,201.64,201.86,10792.0,194.0033,194.2342,193.9937,194.2054,10792.0
2023-09-27 13:35:00,201.82,201.96,201.73,201.83,8605.0,194.1669,194.3016,194.0803,194.1765,8605.0
2023-09-27 13:40:00,201.78,201.79,201.53,201.75,5202.0,194.1284,194.138,193.8879,194.0996,5202.0
2023-09-27 13:45:00,201.82,202.04,201.81,201.98,11077.0,194.1669,194.3786,194.1573,194.3208,11077.0
2023-09-27 13:50:00,202.01,202.29,202.01,202.13,14167.0,194.3497,194.6191,194.3497,194.4651,14167.0
2023-09-27 13:55:00,202.13,202.48,202.08,202.44,6002.0,194.4651,194.8019,194.417,194.7634,6002.0
2023-09-27 14:00:00,202.48,202.54,202.22,202.29,6068.0,194.8019,194.8596,194.5517,194.6191,6068.0
2023-09-27 14:05:00,202.24,202.25,201.93,201.98,5907.0,194.571,194.5806,194.2727,194.3208,5907.0
2023-09-27 14:10:00,201.89,201.89,201.67,201.67,7437.0,194.2342,194.2342,194.0226,194.0226,7437.0
2023-09-27 14:15:00,201.76,201.87,201.66,201.68,15658.0,194.1092,194.215,194.013,194.0322,15658.0
2023-09-27 14:20:00,201.61,201.77,201.52,201.7,7732.0,193.9649,194.1188,193.8783,194.0515,7732.0
2023-09-27 14:25:00,201.7,202.0,201.62,201.95,10297.0,194.0515,194.3401,193.9745,194.292,10297.0
2023-09-27 14:30:00,202.05,202.35,202.05,202.14,7324.0,194.3882,194.6768,194.3882,194.4748,7324.0
2023-09-27 14:35:00,202.13,202.19,202.01,202.11,8090.0,194.4651,194.5229,194.3497,194.4459,8090.0
2023-09-27 14:40:00,202.15,202.32,202.11,202.21,20583.0,194.4844,194.6479,194.4459,194.5421,20583.0
2023-09-27 14:45:00,202.22,202.28,202.08,202.08,15640.0,194.5517,194.6095,194.417,194.417,15640.0
2023-09-27 14:50:00,202.13,202.27,202.1,202.17,6374.0,194.4651,194.5998,194.4363,194.5036,6374.0
2023-09-27 14:55:00,202.16,202.24,202.04,202.2,13460.0,194.494,194.571,194.3786,194.5325,13460.0
2023-09-27 15:00:00,202.2,202.7,202.1,202.7,13718.0,194.5325,195.0135,194.4363,195.0135,13718.0
2023-09-27 15:05:00,202.71,203.06,202.68,202.97,18541.0,195.0232,195.3599,194.9943,195.2733,18541.0
2023-09-27 15:10:00,202.95,203.13,202.81,202.84,20565.0,195.2541,195.4272,195.1194,195.1482,20565.0
2023-09-27 15:15:00,202.82,203.08,202.77,203.02,33402.0,195.129,195.3791,195.0809,195.3214,33402.0
2023-09-27 15:20:00,203.04,203.12,202.85,202.85,22325.0,195.3406,195.4176,195.1578,195.1578,22325.0
2023-09-27 15:25:00,202.82,203.01,202.76,202.81,14462.0,195.129,195.3118,195.0713,195.1194,14462.0
2023-09-27 15:30:00,202.75,202.75,202.42,202.61,17727.0,195.0616,195.0616,194.7441,194.9269,17727.0
2023-09-27 15:35:00,202.59,202.62,202.18,202.29,16634.0,194.9077,194.9366,194.5132,194.6191,16634.0
2023-09-27 15:40:00,202.27,202.31,201.79,201.99,23127.0,194.5998,194.6383,194.138,194.3305,23127.0
2023-09-27 15:45:00,201.96,202.28,201.87,202.08,39468.0,194.3016,194.6095,194.215,194.417,39468.0
2023-09-27 15:50:00,202.11,202.83,202.11,202.61,82857.0,194.4459,195.1386,194.4459,194.9269,82857.0
2023-09-27 15:55:00,202.6,202.66,202.27,202.53,133549.0,194.9173,194.975,194.5998,194.85,133549.0
2023-09-28 09:30:00,202.43,203.24,202.43,203.23,21672.0,194.7538,195.5331,194.7538,195.5234,21672.0
2023-09-28 09:35:00,203.24,203.24,202.14,202.36,11130.0,195.5331,195.5331,194.4748,194.6864,11130.0
2023-09-28 09:40:00,202.37,202.46,201.68,201.73,11151.0,194.696,194.7826,194.0322,194.0803,11151.0
2023-09-28 09:45:00,201.78,201.85,201.58,201.77,19500.0,194.1284,194.1958,193.936,194.1188,19500.0
2023-09-28 09:50:00,201.8,202.44,201.77,202.44,9678.0,194.1477,194.7634,194.1188,194.7634,9678.0
2023-09-28 09:55:00,202.33,202.49,202.21,202.44,16103.0,194.6576,194.8115,194.5421,194.7634,16103.0
2023-09-28 10:00:00,202.5,202.73,202.45,202.64,9550.0,194.8211,195.0424,194.773,194.9558,9550.0
2023-09-28 10:05:00,202.63,202.67,202.39,202.39,10409.0,194.9462,194.9847,194.7153,194.7153,10409.0
2023-09-28 10:10:00,202.37,203.04,202.34,203.03,16177.0,194.696,195.3406,194.6672,195.331,16177.0
2023-09-28 10:15:00,203.08,203.5,202.99,203.45,14535.0,195.3791,195.7832,195.2925,195.7351,14535.0
2023-09-28 10:20:00,203.53,203.75,203.3,203.49,13589.0,195.8121,196.0237,195.5908,195.7736,13589.0
2023-09-28 10:25:00,203.52,203.55,203.13,203.26,13563.0,195.8024,195.8313,195.4272,195.5523,13563.0
2023-09-28 10:30:00,203.26,203.34,203.01,203.34,10178.0,195.5523,195.6293,195.3118,195.6293,10178.0
2023-09-28 10:35:00,203.39,203.72,203.34,203.69,13679.0,195.6774,195.9949,195.6293,195.966,13679.0
2023-09-28 10:40:00,203.65,204.06,203.4,204.06,27687.0,195.9275,196.322,195.687,196.322,27687.0
2023-09-28 10:45:00,203.97,204.11,203.94,204.05,28352.0,196.2354,196.3701,196.2065,196.3123,28352.0
2023-09-28 10:50:00,204.05,204.38,203.93,204.29,15144.0,196.3123,196.6298,196.1969,196.5432,15144.0
2023-09-28 10:55:00,204.27,204.27,203.96,204.06,19218.0,196.524,196.524,196.2258,196.322,19218.0
2023-09-28 11:00:00,204.06,204.39,204.0,204.26,11261.0,196.322,196.6394,196.2642,196.5144,11261.0
2023-09-28 11:05:00,204.26,204.69,204.11,204.63,8221.0,196.5144,196.9281,196.3701,196.8703,8221.0
2023-09-28 11:10:00,204.69,204.69,204.34,204.46,10920.0,196.9281,196.9281,196.5913,196.7068,10920.0
2023-09-28 11:15:00,204.44,204.54,204.22,204.32,9646.0,196.6875,196.7838,196.4759,196.5721,9646.0
2023-09-28 11:20:00,204.27,204.5,204.08,204.5,9620.0,196.524,196.7453,196.3412,196.7453,9620.0
2023-09-28 11:25:00,204.51,204.51,204.35,204.37,8579.0,196.7549,196.7549,196.601,196.6202,8579.0
2023-09-28 11:30:00,204.37,204.65,204.37,204.51,9399.0,196.6202,196.8896,196.6202,196.7549,9399.0
2023-09-28 11:35:00,204.53,204.58,203.94,204.01,22038.0,196.7741,196.8222,196.2065,196.2739,22038.0
2023-09-28 11:40:00,203.96,204.44,203.92,204.25,12301.0,196.2258,196.6875,196.1873,196.5048,12301.0
2023-09-28 11:45:00,204.2,204.4,204.1,204.23,8316.0,196.4567,196.6491,196.3604,196.4855,8316.0
2023-09-28 11:50:00,204.22,204.51,204.22,204.28,8558.0,196.4759,196.7549,196.4759,196.5336,8558.0
2023-09-28 11:55:00,204.25,204.43,204.16,204.31,12855.0,196.5048,196.6779,196.4182,196.5625,12855.0
2023-09-28 12:00:00,204.38,204.38,203.89,203.99,7521.0,196.6298,196.6298,196.1584,196.2546,7521.0
2023-09-28 12:05:00,204.02,204.02,203.86,203.94,4817.0,196.2835,196.2835,196.1295,196.2065,4817.0
2023-09-28 12:10:00,203.91,203.93,203.75,203.76,6930.0,196.1776,196.1969,196.0237,196.0333,6930.0
2023-09-28 12:15:00,203.74,203.93,203.73,203.89,6867.0,196.0141,196.1969,196.0045,196.1584,6867.0
2023-09-28 12:20:00,203.89,204.09,203.83,204.05,6048.0,196.1584,196.3508,196.1007,196.3123,6048.0
2023-09-28 12:25:00,204.05,204.32,203.88,204.22,13352.0,196.3123,196.5721,196.1488,196.4759,13352.0
2023-09-28 12:30:00,204.23,204.31,204.15,204.31,5192.0,196.4855,196.5625,196.4085,196.5625,5192.0
2023-09-28 12:35:00,204.33,204.37,204.12,204.16,14134.0,196.5817,196.6202,196.3797,196.4182,14134.0
2023-09-28 12:40:00,204.19,204.39,204.19,204.39,7636.0,196.447,196.6394,196.447,196.6394,7636.0
2023-09-28 12:45:00,204.38,204.38,203.91,203.92,6312.0,196.6298,196.6298,196.1776,196.1873,6312.0
2023-09-28 12:50:00,203.94,203.94,203.58,203.58,11556.0,196.2065,196.2065,195.8602,195.8602,11556.0
2023-09-28 12:55:00,203.6,203.98,203.58,203.87,16362.0,195.8794,196.245,195.8602,196.1392,16362.0
2023-09-28 13:00:00,203.92,204.04,203.85,203.85,6215.0,196.1873,196.3027,196.1199,196.1199,6215.0
2023-09-28 13:05:00,203.9,204.1,203.81,204.09,3667.0,196.168,196.3604,196.0814,196.3508,3667.0
2023-09-28 13:10:00,204.07,204.09,203.96,203.99,4075.0,196.3316,196.3508,196.2258,196.2546,4075.0
2023-09-28 13:15:00,203.97,203.97,203.78,203.85,9177.0,196.2354,196.2354,196.0526,196.1199,9177.0
2023-09-28 13:20:00,203.84,204.01,203.83,203.85,5955.0,196.1103,196.2739,196.1007,196.1199,5955.0
2023-09-28 13:25:00,203.9,203.9,203.66,203.66,7874.0,196.168,196.168,195.9371,195.9371,7874.0
2023-09-28 13:30:00,203.65,203.74,203.47,203.51,12355.0,195.9275,196.0141,195.7543,195.7928,12355.0
2023-09-28 13:35:00,203.52,203.81,203.44,203.72,6222.0,195.8024,196.0814,195.7255,195.9949,6222.0
2023-09-28 13:40:00,203.7,203.77,203.67,203.73,5877.0,195.9756,196.043,195.9467,196.0045,5877.0
2023-09-28 13:45:00,203.74,203.95,203.63,203.89,5362.0,196.0141,196.2161,195.9083,196.1584,5362.0
2023-09-28 13:50:00,203.93,203.93,203.65,203.68,5904.0,196.1969,196.1969,195.9275,195.9564,5904.0
2023-09-28 13:55:00,203.66,203.81,203.61,203.79,7658.0,195.9371,196.0814,195.889,196.0622,7658.0
2023-09-28 14:00:00,203.84,203.86,203.77,203.77,6551.0,196.1103,196.1295,196.043,196.043,6551.0
2023-09-28 14:05:00,203.79,203.92,203.74,203.92,8251.0,196.0622,196.1873,196.0141,196.1873,8251.0
2023-09-28 14:10:00,203.92,204.1,203.8,204.03,15638.0,196.1873,196.3604,196.0718,196.2931,15638.0
2023-09-28 14:15:00,204.08,204.48,204.08,204.43,10921.0,196.3412,196.726,196.3412,196.6779,10921.0
2023-09-28 14:20:00,204.46,204.46,204.16,204.16,12096.0,196.7068,196.7068,196.4182,196.4182,12096.0
2023-09-28 14:25:00,204.15,204.24,204.14,204.19,7872.0,196.4085,196.4951,196.3989,196.447,7872.0
2023-09-28 14:30:00,204.2,204.21,203.92,203.92,9350.0,196.4567,196.4663,196.1873,196.1873,9350.0
2023-09-28 14:35:00,203.9,203.9,203.55,203.74,8973.0,196.168,196.168,195.8313,196.0141,8973.0
2023-09-28 14:40:00,203.78,204.02,203.65,203.97,9929.0,196.0526,196.2835,195.9275,196.2354,9929.0
2023-09-28 14:45:00,203.93,204.01,203.86,203.94,3346.0,196.1969,196.2739,196.1295,196.2065,3346.0
2023-09-28 14:50:00,203.94,203.94,203.78,203.92,6310.0,196.2065,196.2065,196.0526,196.1873,6310.0
2023-09-28 14:55:00,203.95,204.01,203.84,203.98,5879.0,196.2161,196.2739,196.1103,196.245,5879.0
2023-09-28 15:00:00,204.01,204.28,204.0,204.28,6873.0,196.2739,196.5336,196.2642,196.5336,6873.0
2023-09-28 15:05:00,204.28,204.29,203.99,204.07,13557.0,196.5336,196.5432,196.2546,196.3316,13557.0
2023-09-28 15:10:00,204.09,204.2,204.08,204.19,8612.0,196.3508,196.4567,196.3412,196.447,8612.0
2023-09-28 15:15:00,204.2,204.34,204.2,204.27,7101.0,196.4567,196.5913,196.4567,196.524,7101.0
2023-09-28 15:20:00,204.29,204.6,204.29,204.59,9825.0,196.5432,196.8415,196.5432,196.8319,9825.0
2023-09-28 15:25:00,204.6,204.76,204.57,204.76,7040.0,196.8415,196.9954,196.8126,196.9954,7040.0
2023-09-28 15:30:00,204.76,204.82,204.46,204.5,18311.0,196.9954,197.0531,196.7068,196.7453,18311.0
2023-09-28 15:35:00,204.49,204.49,203.88,203.88,22999.0,196.7357,196.7357,196.1488,196.1488,22999.0
2023-09-28 15:40:00,203.87,204.04,203.87,203.95,28085.0,196.1392,196.3027,196.1392,196.2161,28085.0
2023-09-28 15:45:00,203.99,204.0,203.71,203.82,28763.0,196.2546,196.2642,195.9852,196.0911,28763.0
2023-09-28 15:50:00,203.78,204.07,203.68,204.02,103664.0,196.0526,196.3316,195.9564,196.2835,103664.0
2023-09-28 15:55:00,203.99,204.16,203.93,204.15,90384.0,196.2546,196.4182,196.1969,196.4085,90384.0
2023-09-29 09:30:00,205.88,205.88,204.75,205.0,53822.0,198.0729,198.0729,196.9858,197.2263,53822.0
2023-09-29 09:35:00,205.03,205.35,204.41,204.59,5530.0,197.2552,197.563,196.6587,196.8319,5530.0
2023-09-29 09:40:00,204.59,204.67,204.09,204.27,7192.0,196.8319,196.9088,196.3508,196.524,7192.0
2023-09-29 09:45:00,204.26,204.36,204.05,204.31,10104.0,196.5144,196.6106,196.3123,196.5625,10104.0
2023-09-29 09:50:00,204.35,204.48,204.01,204.47,5463.0,196.601,196.726,196.2739,196.7164,5463.0
2023-09-29 09:55:00,204.5,204.8,204.33,204.53,11519.0,196.7453,197.0339,196.5817,196.7741,11519.0
2023-09-29 10:00:00,204.44,204.94,204.34,204.94,12176.0,196.6875,197.1686,196.5913,197.1686,12176.0
2023-09-29 10:05:00,205.03,205.21,204.75,204.75,16253.0,197.2552,197.4284,196.9858,196.9858,16253.0
2023-09-29 10:10:00,204.76,204.95,204.57,204.65,11987.0,196.9954,197.1782,196.8126,196.8896,11987.0
2023-09-29 10:15:00,204.61,204.94,204.5,204.92,26848.0,196.8511,197.1686,196.7453,197.1493,26848.0
2023-09-29 10:20:00,204.95,205.1,204.69,204.9,13016.0,197.1782,197.3225,196.9281,197.1301,13016.0
2023-09-29 10:25:00,204.94,205.21,204.64,204.91,23583.0,197.1686,197.4284,196.88,197.1397,23583.0
2023-09-29 10:30:00,204.99,205.1,204.84,205.01,8517.0,197.2167,197.3225,197.0724,197.2359,8517.0
2023-09-29 10:35:00,205.0,205.01,204.73,204.96,12306.0,197.2263,197.2359,196.9666,197.1878,12306.0
2023-09-29 10:40:00,204.92,205.3,204.92,205.28,9831.0,197.1493,197.5149,197.1493,197.4957,9831.0
2023-09-29 10:45:00,205.33,205.42,205.16,205.19,7002.0,197.5438,197.6304,197.3802,197.4091,7002.0
2023-09-29 10:50:00,205.17,205.48,205.14,205.48,8395.0,197.3899,197.6881,197.361,197.6881,8395.0
2023-09-29 10:55:00,205.51,205.58,205.2,205.3,3779.0,197.717,197.7843,197.4187,197.5149,3779.0
2023-09-29 11:00:00,205.36,205.49,205.17,205.21,9768.0,197.5727,197.6977,197.3899,197.4284,9768.0
2023-09-29 11:05:00,205.21,205.43,205.09,205.36,13669.0,197.4284,197.64,197.3129,197.5727,13669.0
2023-09-29 11:10:00,205.38,205.38,204.94,204.95,30484.0,197.5919,197.5919,197.1686,197.1782,30484.0
2023-09-29 11:15:00,204.97,205.08,204.91,205.04,14954.0,197.1975,197.3033,197.1397,197.2648,14954.0
2023-09-29 11:20:00,205.08,205.47,205.07,205.42,19204.0,197.3033,197.6785,197.2937,197.6304,19204.0
2023-09-29 11:25:00,205.43,205.49,205.18,205.24,14098.0,197.64,197.6977,197.3995,197.4572,14098.0
2023-09-29 11:30:00,205.18,205.5,205.05,205.05,5911.0,197.3995,197.7074,197.2744,197.2744,5911.0
2023-09-29 11:35:00,205.06,205.17,204.98,205.09,6344.0,197.284,197.3899,197.2071,197.3129,6344.0
2023-09-29 11:40:00,205.06,205.25,204.96,205.05,8162.0,197.284,197.4668,197.1878,197.2744,8162.0
2023-09-29 11:45:00,205.02,205.05,204.62,204.64,11482.0,197.2456,197.2744,196.8607,196.88,11482.0
2023-09-29 11:50:00,204.64,204.87,204.63,204.8,15310.0,196.88,197.1012,196.8703,197.0339,15310.0
2023-09-29 11:55:00,204.8,205.03,204.77,204.95,8692.0,197.0339,197.2552,197.005,197.1782,8692.0
2023-09-29 12:00:00,204.91,204.93,204.7,204.93,20117.0,197.1397,197.159,196.9377,197.159,20117.0
2023-09-29 12:05:00,204.92,205.37,204.91,205.32,5153.0,197.1493,197.5823,197.1397,197.5342,5153.0
2023-09-29 12:10:00,205.33,205.39,204.83,204.95,8163.0,197.5438,197.6015,197.0628,197.1782,8163.0
2023-09-29 12:15:00,204.95,205.27,204.9,205.27,6064.0,197.1782,197.4861,197.1301,197.4861,6064.0
2023-09-29 12:20:00,205.27,205.46,205.26,205.45,7477.0,197.4861,197.6689,197.4765,197.6592,7477.0
2023-09-29 12:25:00,205.33,205.73,205.33,205.55,8576.0,197.5438,197.9286,197.5438,197.7555,8576.0
2023-09-29 12:30:00,205.55,205.57,205.21,205.4,10828.0,197.7555,197.7747,197.4284,197.6111,10828.0
2023-09-29 12:35:00,205.36,205.54,205.3,205.33,9132.0,197.5727,197.7458,197.5149,197.5438,9132.0
2023-09-29 12:40:00,205.3,205.55,205.22,205.22,6968.0,197.5149,197.7555,197.438,197.438,6968.0
2023-09-29 12:45:00,205.27,205.34,204.95,205.0,6291.0,197.4861,197.5534,197.1782,197.2263,6291.0
2023-09-29 12:50:00,204.92,204.99,204.72,204.72,12995.0,197.1493,197.2167,196.9569,196.9569,12995.0
2023-09-29 12:55:00,204.72,204.87,204.72,204.86,10061.0,196.9569,197.1012,196.9569,197.0916,10061.0
2023-09-29 13:00:00,204.78,204.78,204.23,204.25,3891.0,197.0147,197.0147,196.4855,196.5048,3891.0
2023-09-29 13:05:00,204.22,204.22,203.99,204.0,8996.0,196.4759,196.4759,196.2546,196.2642,8996.0
2023-09-29 13:10:00,204.01,204.07,203.75,203.81,3807.0,196.2739,196.3316,196.0237,196.0814,3807.0
2023-09-29 13:15:00,203.83,203.83,203.66,203.79,4575.0,196.1007,196.1007,195.9371,196.0622,4575.0
2023-09-29 13:20:00,203.87,203.9,203.81,203.81,2983.0,196.1392,196.168,196.0814,196.0814,2983.0
2023-09-29 13:25:00,203.86,204.11,203.86,204.07,7173.0,196.1295,196.3701,196.1295,196.3316,7173.0
2023-09-29 13:30:00,204.07,204.36,204.01,204.26,18310.0,196.3316,196.6106,196.2739,196.5144,18310.0
2023-09-29 13:35:00,204.29,204.41,204.13,204.18,3058.0,196.5432,196.6587,196.3893,196.4374,3058.0
2023-09-29 13:40:00,204.2,204.27,204.13,204.27,4872.0,196.4567,196.524,196.3893,196.524,4872.0
2023-09-29 13:45:00,204.22,204.31,203.95,203.95,4240.0,196.4759,196.5625,196.2161,196.2161,4240.0
2023-09-29 13:50:00,203.93,204.05,203.77,203.94,6220.0,196.1969,196.3123,196.043,196.2065,6220.0
2023-09-29 13:55:00,203.95,203.96,203.65,203.69,2720.0,196.2161,196.2258,195.9275,195.966,2720.0
2023-09-29 14:00:00,203.65,203.76,203.57,203.76,4882.0,195.9275,196.0333,195.8505,196.0333,4882.0
2023-09-29 14:05:00,203.74,203.92,203.4,203.4,10169.0,196.0141,196.1873,195.687,195.687,10169.0
2023-09-29 14:10:00,203.42,203.59,203.39,203.54,4449.0,195.7062,195.8698,195.6774,195.8217,4449.0
2023-09-29 14:15:00,203.54,203.68,203.54,203.63,4001.0,195.8217,195.9564,195.8217,195.9083,4001.0
2023-09-29 14:20:00,203.59,203.76,203.51,203.66,9220.0,195.8698,196.0333,195.7928,195.9371,9220.0
2023-09-29 14:25:00,203.67,203.77,203.42,203.44,8667.0,195.9467,196.043,195.7062,195.7255,8667.0
2023-09-29 14:30:00,203.45,203.51,203.32,203.48,6760.0,195.7351,195.7928,195.61,195.764,6760.0
2023-09-29 14:35:00,203.46,203.57,203.41,203.53,4398.0,195.7447,195.8505,195.6966,195.8121,4398.0
2023-09-29 14:40:00,203.56,203.82,203.56,203.79,4238.0,195.8409,196.0911,195.8409,196.0622,4238.0
2023-09-29 14:45:00,203.84,203.85,203.67,203.72,2192.0,196.1103,196.1199,195.9467,195.9949,2192.0
2023-09-29 14:50:00,203.68,203.73,203.53,203.71,6915.0,195.9564,196.0045,195.8121,195.9852,6915.0
2023-09-29 14:55:00,203.73,204.3,203.7,204.2,7010.0,196.0045,196.5529,195.9756,196.4567,7010.0
2023-09-29 15:00:00,204.23,204.42,203.86,203.98,8174.0,196.4855,196.6683,196.1295,196.245,8174.0
2023-09-29 15:05:00,203.98,204.17,203.93,203.93,5183.0,196.245,196.4278,196.1969,196.1969,5183.0
2023-09-29 15:10:00,203.84,204.19,203.83,204.06,5479.0,196.1103,196.447,196.1007,196.322,5479.0
2023-09-29 15:15:00,204.02,204.19,203.95,204.11,7084.0,196.2835,196.447,196.2161,196.3701,7084.0
2023-09-29 15:20:00,204.07,204.18,203.98,204.0,14616.0,196.3316,196.4374,196.245,196.2642,14616.0
2023-09-29 15:25:00,203.99,204.22,203.89,204.16,13192.0,196.2546,196.4759,196.1584,196.4182,13192.0
2023-09-29 15:30:00,204.17,204.22,203.79,203.85,17291.0,196.4278,196.4759,196.0622,196.1199,17291.0
2023-09-29 15:35:00,203.84,204.1,203.78,204.1,19223.0,196.1103,196.3604,196.0526,196.3604,19223.0
2023-09-29 15:40:00,204.11,204.22,203.77,203.86,19875.0,196.3701,196.4759,196.043,196.1295,19875.0
2023-09-29 15:45:00,203.81,204.17,203.74,204.06,20072.0,196.0814,196.4278,196.0141,196.322,20072.0
2023-09-29 15:50:00,203.96,204.54,203.81,204.02,45038.0,196.2258,196.7838,196.0814,196.2835,45038.0
2023-09-29 15:55:00,204.02,204.03,203.44,203.71,109868.0,196.2835,196.2931,195.7255,195.9852,109868.0
2023-10-02 09:30:00,201.89,203.09,201.24,201.25,28579.0,194.2342,195.3887,193.6089,193.6185,28579.0
2023-10-02 09:35:00,201.39,201.94,200.64,200.64,8815.0,193.7532,194.2824,193.0316,193.0316,8815.0
2023-10-02 09:40:00,200.55,201.61,200.38,201.61,15408.0,192.9451,193.9649,192.7815,193.9649,15408.0
2023-10-02 09:45:00,201.43,201.65,200.78,200.88,17596.0,193.7917,194.0033,193.1663,193.2625,17596.0
2023-10-02 09:50:00,200.86,200.86,200.13,200.73,20276.0,193.2433,193.2433,192.541,193.1182,20276.0
2023-10-02 09:55:00,200.79,201.13,200.73,200.9,15099.0,193.176,193.5031,193.1182,193.2818,15099.0
2023-10-02 10:00:00,200.74,201.72,200.65,201.62,15633.0,193.1279,194.0707,193.0413,193.9745,15633.0
2023-10-02 10:05:00,201.63,201.72,200.95,200.99,15017.0,193.9841,194.0707,193.3299,193.3684,15017.0
2023-10-02 10:10:00,200.94,201.36,200.77,201.05,10215.0,193.3203,193.7243,193.1567,193.4261,10215.0
2023-10-02 10:15:00,200.94,201.48,200.94,201.32,5990.0,193.3203,193.8398,193.3203,193.6859,5990.0
2023-10-02 10:20:00,201.25,201.4,201.07,201.35,4913.0,193.6185,193.7628,193.4453,193.7147,4913.0
2023-10-02 10:25:00,201.44,201.76,201.14,201.15,5428.0,193.8013,194.1092,193.5127,193.5223,5428.0
2023-10-02 10:30:00,201.08,201.24,201.03,201.08,2738.0,193.455,193.6089,193.4069,193.455,2738.0
2023-10-02 10:35:00,201.07,201.26,200.94,201.22,9095.0,193.4453,193.6281,193.3203,193.5897,9095.0
2023-10-02 10:40:00,201.24,201.54,200.97,201.47,10424.0,193.6089,193.8975,193.3491,193.8302,10424.0
2023-10-02 10:45:00,201.53,201.6,200.78,200.81,12105.0,193.8879,193.9552,193.1663,193.1952,12105.0
2023-10-02 10:50:00,200.77,201.08,200.67,200.79,16866.0,193.1567,193.455,193.0605,193.176,16866.0
2023-10-02 10:55:00,200.77,201.07,200.73,200.96,14804.0,193.1567,193.4453,193.1182,193.3395,14804.0
2023-10-02 11:00:00,200.96,201.76,200.89,201.3,10769.0,193.3395,194.1092,193.2722,193.6666,10769.0
2023-10-02 11:05:00,201.24,201.45,201.19,201.39,14767.0,193.6089,193.8109,193.5608,193.7532,14767.0
2023-10-02 11:10:00,201.33,201.55,201.12,201.48,15906.0,193.6955,193.9071,193.4934,193.8398,15906.0
2023-10-02 11:15:00,201.47,201.61,201.22,201.4,12661.0,193.8302,193.9649,193.5897,193.7628,12661.0
2023-10-02 11:20:00,201.4,202.02,201.35,202.02,14156.0,193.7628,194.3593,193.7147,194.3593,14156.0
2023-10-02 11:25:00,202.01,202.11,201.86,202.1,10184.0,194.3497,194.4459,194.2054,194.4363,10184.0
2023-10-02 11:30:00,202.15,202.25,201.97,202.01,8683.0,194.4844,194.5806,194.3112,194.3497,8683.0
2023-10-02 11:35:00,202.0,202.0,201.59,201.59,7091.0,194.3401,194.3401,193.9456,193.9456,7091.0
2023-10-02 11:40:00,201.62,201.63,201.41,201.42,9223.0,193.9745,193.9841,193.7724,193.7821,9223.0
2023-10-02 11:45:00,201.41,201.54,201.36,201.53,7566.0,193.7724,193.8975,193.7243,193.8879,7566.0
2023-10-02 11:50:00,201.54,201.59,200.92,201.02,10377.0,193.8975,193.9456,193.301,193.3972,10377.0
2023-10-02 11:55:00,200.92,201.24,200.9,201.19,7741.0,193.301,193.6089,193.2818,193.5608,7741.0
2023-10-02 12:00:00,201.13,201.13,200.81,200.94,6080.0,193.5031,193.5031,193.1952,193.3203,6080.0
2023-10-02 12:05:00,200.93,200.99,200.75,200.75,8284.0,193.3107,193.3684,193.1375,193.1375,8284.0
2023-10-02 12:10:00,200.79,201.04,200.78,200.98,10727.0,193.176,193.4165,193.1663,193.3588,10727.0
2023-10-02 12:15:00,200.98,201.1,200.86,200.98,7974.0,193.3588,193.4742,193.2433,193.3588,7974.0
2023-10-02 12:20:00,200.92,201.07,200.89,201.0,7763.0,193.301,193.4453,193.2722,193.378,7763.0
2023-10-02 12:25:00,201.05,201.32,200.99,201.24,9272.0,193.4261,193.6859,193.3684,193.6089,9272.0
2023-10-02 12:30:00,201.27,201.27,201.12,201.15,9728.0,193.6378,193.6378,193.4934,193.5223,9728.0
2023-10-02 12:35:00,201.22,201.27,201.0,201.14,15522.0,193.5897,193.6378,193.378,193.5127,15522.0
2023-10-02 12:40:00,201.14,201.2,201.04,201.09,6944.0,193.5127,193.5704,193.4165,193.4646,6944.0
2023-10-02 12:45:00,201.05,201.13,200.77,200.78,15670.0,193.4261,193.5031,193.1567,193.1663,15670.0
2023-10-02 12:50:00,200.74,201.06,200.71,201.02,7606.0,193.1279,193.4357,193.099,193.3972,7606.0
2023-10-02 12:55:00,201.0,201.19,200.95,201.18,8307.0,193.378,193.5608,193.3299,193.5512,8307.0
2023-10-02 13:00:00,201.16,201.41,201.11,201.28,10468.0,193.5319,193.7724,193.4838,193.6474,10468.0
2023-10-02 13:05:00,201.3,201.42,201.11,201.39,6926.0,193.6666,193.7821,193.4838,193.7532,6926.0
2023-10-02 13:10:00,201.41,201.49,201.26,201.3,4659.0,193.7724,193.8494,193.6281,193.6666,4659.0
2023-10-02 13:15:00,201.29,201.55,201.24,201.48,7041.0,193.657,193.9071,193.6089,193.8398,7041.0
2023-10-02 13:20:00,201.57,201.66,201.39,201.53,9313.0,193.9264,194.013,193.7532,193.8879,9313.0
2023-10-02 13:25:00,201.51,201.6,201.48,201.55,13794.0,193.8687,193.9552,193.8398,193.9071,13794.0
2023-10-02 13:30:00,201.58,201.69,201.46,201.59,9258.0,193.936,194.0418,193.8206,193.9456,9258.0
2023-10-02 13:35:00,201.58,201.71,201.56,201.71,7271.0,193.936,194.0611,193.9168,194.0611,7271.0
2023-10-02 13:40:00,201.65,201.78,201.53,201.53,6020.0,194.0033,194.1284,193.8879,193.8879,6020.0
2023-10-02 13:45:00,201.5,201.84,201.5,201.84,13407.0,193.859,194.1861,193.859,194.1861,13407.0
2023-10-02 13:50:00,201.81,201.9,201.79,201.85,4848.0,194.1573,194.2439,194.138,194.1958,4848.0
2023-10-02 13:55:00,201.86,201.94,201.69,201.84,5412.0,194.2054,194.2824,194.0418,194.1861,5412.0
2023-10-02 14:00:00,201.84,202.02,201.8,202.02,18556.0,194.1861,194.3593,194.1477,194.3593,18556.0
2023-10-02 14:05:00,202.05,202.35,202.01,202.3,7634.0,194.3882,194.6768,194.3497,194.6287,7634.0
2023-10-02 14:10:00,202.35,202.79,202.34,202.71,7561.0,194.6768,195.1001,194.6672,195.0232,7561.0
2023-10-02 14:15:00,202.79,202.81,202.32,202.32,11423.0,195.1001,195.1194,194.6479,194.6479,11423.0
2023-10-02 14:20:00,202.23,202.36,202.12,202.31,5137.0,194.5614,194.6864,194.4555,194.6383,5137.0
2023-10-02 14:25:00,202.34,202.34,201.88,201.89,8849.0,194.6672,194.6672,194.2246,194.2342,8849.0
2023-10-02 14:30:00,201.84,202.04,201.83,201.91,5333.0,194.1861,194.3786,194.1765,194.2535,5333.0
2023-10-02 14:35:00,201.87,202.04,201.84,201.86,7919.0,194.215,194.3786,194.1861,194.2054,7919.0
2023-10-02 14:40:00,201.8,201.86,201.74,201.85,5535.0,194.1477,194.2054,194.0899,194.1958,5535.0
2023-10-02 14:45:00,201.81,202.11,201.78,202.09,7221.0,194.1573,194.4459,194.1284,194.4267,7221.0
2023-10-02 14:50:00,202.06,202.41,202.04,202.18,21844.0,194.3978,194.7345,194.3786,194.5132,21844.0
2023-10-02 14:55:00,202.14,202.26,202.05,202.15,8348.0,194.4748,194.5902,194.3882,194.4844,8348.0
2023-10-02 15:00:00,202.14,202.15,201.74,201.78,7234.0,194.4748,194.4844,194.0899,194.1284,7234.0
2023-10-02 15:05:00,201.73,202.28,201.73,202.18,24052.0,194.0803,194.6095,194.0803,194.5132,24052.0
2023-10-02 15:10:00,202.17,202.33,201.83,201.83,8422.0,194.5036,194.6576,194.1765,194.1765,8422.0
2023-10-02 15:15:00,201.87,202.18,201.86,202.0,9433.0,194.215,194.5132,194.2054,194.3401,9433.0
2023-10-02 15:20:00,201.94,202.4,201.91,202.38,11047.0,194.2824,194.7249,194.2535,194.7057,11047.0
2023-10-02 15:25:00,202.39,202.39,202.1,202.28,9132.0,194.7153,194.7153,194.4363,194.6095,9132.0
2023-10-02 15:30:00,202.25,202.41,202.13,202.35,12809.0,194.5806,194.7345,194.4651,194.6768,12809.0
2023-10-02 15:35:00,202.34,202.4,202.21,202.36,16500.0,194.6672,194.7249,194.5421,194.6864,16500.0
2023-10-02 15:40:00,202.34,202.5,202.34,202.44,18222.0,194.6672,194.8211,194.6672,194.7634,18222.0
2023-10-02 15:45:00,202.45,202.65,202.32,202.43,25487.0,194.773,194.9654,194.6479,194.7538,25487.0
2023-10-02 15:50:00,202.4,202.47,202.1,202.47,35099.0,194.7249,194.7923,194.4363,194.7923,35099.0
2023-10-02 15:55:00,202.49,202.7,202.29,202.7,103802.0,194.8115,195.0135,194.6191,195.0135,103802.0
2023-10-03 09:30:00,201.94,202.7,201.6,202.65,29546.0,194.2824,195.0135,193.9552,194.9654,29546.0
2023-10-03 09:35:00,202.65,203.18,202.47,203.18,25858.0,194.9654,195.4753,194.7923,195.4753,25858.0
2023-10-03 09:40:00,203.2,204.48,203.06,204.42,22739.0,195.4946,196.726,195.3599,196.6683,22739.0
2023-10-03 09:45:00,204.45,204.82,203.93,204.82,15614.0,196.6972,197.0531,196.1969,197.0531,15614.0
2023-10-03 09:50:00,204.79,205.09,204.33,204.5,22797.0,197.0243,197.3129,196.5817,196.7453,22797.0
2023-10-03 09:55:00,204.57,204.91,204.45,204.91,8289.0,196.8126,197.1397,196.6972,197.1397,8289.0
2023-10-03 10:00:00,204.83,205.14,204.13,204.22,29106.0,197.0628,197.361,196.3893,196.4759,29106.0
2023-10-03 10:05:00,204.22,204.23,203.49,203.72,17902.0,196.4759,196.4855,195.7736,195.9949,17902.0
2023-10-03 10:10:00,203.71,203.96,203.31,203.31,11720.0,195.9852,196.2258,195.6004,195.6004,11720.0
2023-10-03 10:15:00,203.32,203.61,203.16,203.55,10893.0,195.61,195.889,195.4561,195.8313,10893.0
2023-10-03 10:20:00,203.57,203.68,203.41,203.42,13149.0,195.8505,195.9564,195.6966,195.7062,13149.0
2023-10-03 10:25:00,203.48,203.61,203.31,203.31,6694.0,195.764,195.889,195.6004,195.6004,6694.0
2023-10-03 10:30:00,203.26,203.45,203.07,203.09,6421.0,195.5523,195.7351,195.3695,195.3887,6421.0
2023-10-03 10:35:00,203.11,203.31,202.92,203.03,8805.0,195.408,195.6004,195.2252,195.331,8805.0
2023-10-03 10:40:00,203.16,203.26,202.96,203.06,6419.0,195.4561,195.5523,195.2637,195.3599,6419.0
2023-10-03 10:45:00,202.98,203.02,202.76,202.97,5997.0,195.2829,195.3214,195.0713,195.2733,5997.0
2023-10-03 10:50:00,202.89,203.23,202.61,203.2,6298.0,195.1963,195.5234,194.9269,195.4946,6298.0
2023-10-03 10:55:00,203.2,203.61,203.12,203.61,7489.0,195.4946,195.889,195.4176,195.889,7489.0
2023-10-03 11:00:00,203.54,203.98,203.43,203.74,12822.0,195.8217,196.245,195.7158,196.0141,12822.0
2023-10-03 11:05:00,203.74,204.05,203.65,203.87,19974.0,196.0141,196.3123,195.9275,196.1392,19974.0
2023-10-03 11:10:00,203.87,203.87,203.51,203.62,13310.0,196.1392,196.1392,195.7928,195.8986,13310.0
2023-10-03 11:15:00,203.62,204.06,203.52,204.05,17403.0,195.8986,196.322,195.8024,196.3123,17403.0
2023-10-03 11:20:00,204.08,204.18,203.78,203.94,8598.0,196.3412,196.4374,196.0526,196.2065,8598.0
2023-10-03 11:25:00,203.94,203.97,203.77,203.86,4985.0,196.2065,196.2354,196.043,196.1295,4985.0
2023-10-03 11:30:00,203.84,203.99,203.65,203.77,11305.0,196.1103,196.2546,195.9275,196.043,11305.0
2023-10-03 11:35:00,203.73,203.82,203.58,203.69,11674.0,196.0045,196.0911,195.8602,195.966,11674.0
2023-10-03 11:40:00,203.7,203.82,203.47,203.53,5206.0,195.9756,196.0911,195.7543,195.8121,5206.0
2023-10-03 11:45:00,203.52,203.56,203.33,203.33,9571.0,195.8024,195.8409,195.6196,195.6196,9571.0
2023-10-03 11:50:00,203.26,203.66,203.22,203.53,12021.0,195.5523,195.9371,195.5138,195.8121,12021.0
2023-10-03 11:55:00,203.53,203.75,203.53,203.66,9648.0,195.8121,196.0237,195.8121,195.9371,9648.0
2023-10-03 12:00:00,203.66,204.01,203.63,203.97,9853.0,195.9371,196.2739,195.9083,196.2354,9853.0
2023-10-03 12:05:00,203.98,204.24,203.89,204.07,7139.0,196.245,196.4951,196.1584,196.3316,7139.0
2023-10-03 12:10:00,204.08,204.2,203.86,203.96,4992.0,196.3412,196.4567,196.1295,196.2258,4992.0
2023-10-03 12:15:00,203.96,204.42,203.96,204.25,14629.0,196.2258,196.6683,196.2258,196.5048,14629.0
2023-10-03 12:20:00,204.31,204.46,204.05,204.19,7124.0,196.5625,196.7068,196.3123,196.447,7124.0
2023-10-03 12:25:00,204.19,204.5,204.19,204.45,12044.0,196.447,196.7453,196.447,196.6972,12044.0
2023-10-03 12:30:00,204.5,204.52,204.32,204.36,14682.0,196.7453,196.7645,196.5721,196.6106,14682.0
2023-10-03 12:35:00,204.28,204.34,204.16,204.27,5144.0,196.5336,196.5913,196.4182,196.524,5144.0
2023-10-03 12:40:00,204.38,204.53,203.78,203.88,9055.0,196.6298,196.7741,196.0526,196.1488,9055.0
2023-10-03 12:45:00,203.94,204.28,203.94,204.27,2927.0,196.2065,196.5336,196.2065,196.524,2927.0
2023-10-03 12:50:00,204.19,204.3,204.07,204.26,9568.0,196.447,196.5529,196.3316,196.5144,9568.0
2023-10-03 12:55:00,204.27,204.47,204.16,204.22,11026.0,196.524,196.7164,196.4182,196.4759,11026.0
2023-10-03 13:00:00,204.27,204.45,203.9,203.9,18242.0,196.524,196.6972,196.168,196.168,18242.0
2023-10-03 13:05:00,203.89,204.02,203.83,203.83,9413.0,196.1584,196.2835,196.1007,196.1007,9413.0
2023-10-03 13:10:00,203.78,203.92,203.55,203.88,12447.0,196.0526,196.1873,195.8313,196.1488,12447.0
2023-10-03 13:15:00,203.96,203.96,203.59,203.6,3276.0,196.2258,196.2258,195.8698,195.8794,3276.0
2023-10-03 13:20:00,203.61,203.91,203.61,203.8,6094.0,195.889,196.1776,195.889,196.0718,6094.0
2023-10-03 13:25:00,203.73,203.75,203.51,203.59,4063.0,196.0045,196.0237,195.7928,195.8698,4063.0
2023-10-03 13:30:00,203.55,203.6,203.46,203.6,2505.0,195.8313,195.8794,195.7447,195.8794,2505.0
2023-10-03 13:35:00,203.6,203.87,203.56,203.86,7441.0,195.8794,196.1392,195.8409,196.1295,7441.0
2023-10-03 13:40:00,203.9,204.14,203.85,203.89,28653.0,196.168,196.3989,196.1199,196.1584,28653.0
2023-10-03 13:45:00,203.84,203.85,203.46,203.54,8318.0,196.1103,196.1199,195.7447,195.8217,8318.0
2023-10-03 13:50:00,203.47,203.58,203.44,203.53,7460.0,195.7543,195.8602,195.7255,195.8121,7460.0
2023-10-03 13:55:00,203.53,203.53,203.17,203.21,6707.0,195.8121,195.8121,195.4657,195.5042,6707.0
2023-10-03 14:00:00,203.2,203.46,203.18,203.3,10509.0,195.4946,195.7447,195.4753,195.5908,10509.0
2023-10-03 14:05:00,203.34,203.35,202.88,202.95,6432.0,195.6293,195.6389,195.1867,195.2541,6432.0
2023-10-03 14:10:00,202.96,203.1,202.92,203.03,7061.0,195.2637,195.3984,195.2252,195.331,7061.0
2023-10-03 14:15:00,203.0,203.33,202.95,203.33,22549.0,195.3022,195.6196,195.2541,195.6196,22549.0
2023-10-03 14:20:00,203.3,203.3,202.95,203.08,5810.0,195.5908,195.5908,195.2541,195.3791,5810.0
2023-10-03 14:25:00,203.07,203.21,203.03,203.18,5685.0,195.3695,195.5042,195.331,195.4753,5685.0
2023-10-03 14:30:00,203.17,203.23,203.09,203.21,5807.0,195.4657,195.5234,195.3887,195.5042,5807.0
2023-10-03 14:35:00,203.24,203.53,203.16,203.52,7370.0,195.5331,195.8121,195.4561,195.8024,7370.0
2023-10-03 14:40:00,203.51,203.57,203.42,203.47,6155.0,195.7928,195.8505,195.7062,195.7543,6155.0
2023-10-03 14:45:00,203.48,203.48,203.37,203.47,4451.0,195.764,195.764,195.6581,195.7543,4451.0
2023-10-03 14:50:00,203.49,203.81,203.49,203.61,16584.0,195.7736,196.0814,195.7736,195.889,16584.0
2023-10-03 14:55:00,203.55,203.67,203.38,203.6,21388.0,195.8313,195.9467,195.6677,195.8794,21388.0
2023-10-03 15:00:00,203.66,203.7,203.36,203.36,17369.0,195.9371,195.9756,195.6485,195.6485,17369.0
2023-10-03 15:05:00,203.48,203.54,203.2,203.32,17491.0,195.764,195.8217,195.4946,195.61,17491.0
2023-10-03 15:10:00,203.32,203.46,203.26,203.31,12411.0,195.61,195.7447,195.5523,195.6004,12411.0
2023-10-03 15:15:00,203.23,203.56,203.22,203.42,13165.0,195.5234,195.8409,195.5138,195.7062,13165.0
2023-10-03 15:20:00,203.36,203.57,203.31,203.57,6964.0,195.6485,195.8505,195.6004,195.8505,6964.0
2023-10-03 15:25:00,203.58,203.6,203.44,203.54,14206.0,195.8602,195.8794,195.7255,195.8217,14206.0
2023-10-03 15:30:00,203.56,203.56,203.18,203.36,17519.0,195.8409,195.8409,195.4753,195.6485,17519.0
2023-10-03 15:35:00,203.3,203.73,203.26,203.63,11438.0,195.5908,196.0045,195.5523,195.9083,11438.0
2023-10-03 15:40:00,203.63,203.9,203.58,203.74,33375.0,195.9083,196.168,195.8602,196.0141,33375.0
2023-10-03 15:45:00,203.7,203.85,203.48,203.74,22376.0,195.9756,196.1199,195.764,196.0141,22376.0
2023-10-03 15:50:00,203.69,203.95,203.53,203.59,35935.0,195.966,196.2161,195.8121,195.8698,35935.0
2023-10-03 15:55:00,203.57,203.88,203.49,203.88,80899.0,195.8505,196.1488,195.7736,196.1488,80899.0
2023-10-04 09:30:00,203.5,205.0,203.4,204.12,20435.0,195.7832,197.2263,195.687,196.3797,20435.0
2023-10-04 09:35:00,204.03,204.03,203.09,203.26,9842.0,196.2931,196.2931,195.3887,195.5523,9842.0
2023-10-04 09:40:00,203.22,203.61,203.1,203.46,12208.0,195.5138,195.889,195.3984,195.7447,12208.0
2023-10-04 09:45:00,203.45,203.48,202.52,202.52,11220.0,195.7351,195.764,194.8404,194.8404,11220.0
2023-10-04 09:50:00,202.67,203.5,202.67,203.29,14699.0,194.9847,195.7832,194.9847,195.5812,14699.0
2023-10-04 09:55:00,203.16,204.16,203.16,204.02,12253.0,195.4561,196.4182,195.4561,196.2835,12253.0
2023-10-04 10:00:00,203.91,204.22,203.17,203.22,39736.0,196.1776,196.4759,195.4657,195.5138,39736.0
2023-10-04 10:05:00,203.23,203.31,202.77,202.78,14539.0,195.5234,195.6004,195.0809,195.0905,14539.0
2023-10-04 10:10:00,202.78,202.96,202.62,202.89,8631.0,195.0905,195.2637,194.9366,195.1963,8631.0
2023-10-04 10:15:00,202.85,202.85,202.47,202.47,6630.0,195.1578,195.1578,194.7923,194.7923,6630.0
2023-10-04 10:20:00,202.6,202.67,202.43,202.67,10786.0,194.9173,194.9847,194.7538,194.9847,10786.0
2023-10-04 10:25:00,202.67,202.68,202.18,202.19,16645.0,194.9847,194.9943,194.5132,194.5229,16645.0
2023-10-04 10:30:00,202.18,202.39,202.11,202.25,7972.0,194.5132,194.7153,194.4459,194.5806,7972.0
2023-10-04 10:35:00,202.27,202.4,202.23,202.28,6706.0,194.5998,194.7249,194.5614,194.6095,6706.0
2023-10-04 10:40:00,202.28,202.28,201.66,201.84,12162.0,194.6095,194.6095,194.013,194.1861,12162.0
2023-10-04 10:45:00,201.75,201.81,201.36,201.45,6609.0,194.0996,194.1573,193.7243,193.8109,6609.0
2023-10-04 10:50:00,201.37,201.72,201.35,201.7,6906.0,193.734,194.0707,193.7147,194.0515,6906.0
2023-10-04 10:55:00,201.71,201.74,201.56,201.59,4834.0,194.0611,194.0899,193.9168,193.9456,4834.0
2023-10-04 11:00:00,201.64,201.85,201.63,201.74,7005.0,193.9937,194.1958,193.9841,194.0899,7005.0
2023-10-04 11:05:00,201.74,202.2,201.73,202.18,7701.0,194.0899,194.5325,194.0803,194.5132,7701.0
2023-10-04 11:10:00,202.12,202.43,202.07,202.11,16205.0,194.4555,194.7538,194.4074,194.4459,16205.0
2023-10-04 11:15:00,202.16,202.67,202.07,202.67,3586.0,194.494,194.9847,194.4074,194.9847,3586.0
2023-10-04 11:20:00,202.85,202.85,202.16,202.39,18309.0,195.1578,195.1578,194.494,194.7153,18309.0
2023-10-04 11:25:00,202.3,202.91,202.3,202.81,17370.0,194.6287,195.2156,194.6287,195.1194,17370.0
2023-10-04 11:30:00,202.83,202.83,202.35,202.54,3636.0,195.1386,195.1386,194.6768,194.8596,3636.0
2023-10-04 11:35:00,202.45,202.65,202.32,202.51,7398.0,194.773,194.9654,194.6479,194.8307,7398.0
2023-10-04 11:40:00,202.51,202.87,202.33,202.79,13928.0,194.8307,195.1771,194.6576,195.1001,13928.0
2023-10-04 11:45:00,202.8,203.08,202.65,203.06,14033.0,195.1097,195.3791,194.9654,195.3599,14033.0
2023-10-04 11:50:00,203.04,203.33,202.93,203.24,7081.0,195.3406,195.6196,195.2348,195.5331,7081.0
2023-10-04 11:55:00,203.24,203.44,203.2,203.34,11827.0,195.5331,195.7255,195.4946,195.6293,11827.0
2023-10-04 12:00:00,203.25,203.27,203.1,203.14,5154.0,195.5427,195.5619,195.3984,195.4368,5154.0
2023-10-04 12:05:00,203.16,203.21,203.01,203.05,2846.0,195.4561,195.5042,195.3118,195.3503,2846.0
2023-10-04 12:10:00,203.03,203.19,202.88,202.92,8526.0,195.331,195.485,195.1867,195.2252,8526.0
2023-10-04 12:15:00,202.93,203.3,202.93,203.22,4062.0,195.2348,195.5908,195.2348,195.5138,4062.0
2023-10-04 12:20:00,203.22,203.26,203.04,203.06,8171.0,195.5138,195.5523,195.3406,195.3599,8171.0
2023-10-04 12:25:00,203.08,203.18,202.98,203.18,9474.0,195.3791,195.4753,195.2829,195.4753,9474.0
2023-10-04 12:30:00,203.2,203.4,203.16,203.2,18122.0,195.4946,195.687,195.4561,195.4946,18122.0
2023-10-04 12:35:00,203.15,203.32,203.07,203.24,12334.0,195.4465,195.61,195.3695,195.5331,12334.0
2023-10-04 12:40:00,203.18,203.24,202.47,202.63,16005.0,195.4753,195.5331,194.7923,194.9462,16005.0
2023-10-04 12:45:00,202.62,202.64,202.24,202.24,11226.0,194.9366,194.9558,194.571,194.571,11226.0
2023-10-04 12:50:00,202.23,202.62,202.13,202.3,37919.0,194.5614,194.9366,194.4651,194.6287,37919.0
2023-10-04 12:55:00,202.37,202.41,202.04,202.15,4635.0,194.696,194.7345,194.3786,194.4844,4635.0
2023-10-04 13:00:00,202.18,202.21,201.93,201.94,4823.0,194.5132,194.5421,194.2727,194.2824,4823.0
2023-10-04 13:05:00,201.98,202.02,201.89,201.98,5370.0,194.3208,194.3593,194.2342,194.3208,5370.0
2023-10-04 13:10:00,201.97,202.02,201.87,201.95,6706.0,194.3112,194.3593,194.215,194.292,6706.0
2023-10-04 13:15:00,201.88,202.01,201.84,201.92,7466.0,194.2246,194.3497,194.1861,194.2631,7466.0
2023-10-04 13:20:00,201.89,202.07,201.82,201.82,6255.0,194.2342,194.4074,194.1669,194.1669,6255.0
2023-10-04 13:25:00,201.75,201.86,201.61,201.86,11064.0,194.0996,194.2054,193.9649,194.2054,11064.0
2023-10-04 13:30:00,201.83,202.1,201.76,202.03,23946.0,194.1765,194.4363,194.1092,194.3689,23946.0
2023-10-04 13:35:00,202.04,202.33,202.04,202.2,11388.0,194.3786,194.6576,194.3786,194.5325,11388.0
2023-10-04 13:40:00,202.2,202.34,201.92,202.31,11142.0,194.5325,194.6672,194.2631,194.6383,11142.0
2023-10-04 13:45:00,202.36,202.36,202.2,202.24,10359.0,194.6864,194.6864,194.5325,194.571,10359.0
2023-10-04 13:50:00,202.23,202.23,202.03,202.03,6093.0,194.5614,194.5614,194.3689,194.3689,6093.0
2023-10-04 13:55:00,201.96,202.17,201.92,202.06,5464.0,194.3016,194.5036,194.2631,194.3978,5464.0
2023-10-04 14:00:00,202.06,202.07,201.85,201.99,16599.0,194.3978,194.4074,194.1958,194.3305,16599.0
2023-10-04 14:05:00,202.02,202.03,201.76,201.78,16661.0,194.3593,194.3689,194.1092,194.1284,16661.0
2023-10-04 14:10:00,201.78,202.01,201.78,201.98,8858.0,194.1284,194.3497,194.1284,194.3208,8858.0
2023-10-04 14:15:00,202.02,202.08,201.94,202.0,4410.0,194.3593,194.417,194.2824,194.3401,4410.0
2023-10-04 14:20:00,202.02,202.02,201.66,201.69,13360.0,194.3593,194.3593,194.013,194.0418,13360.0
2023-10-04 14:25:00,201.73,202.03,201.73,201.96,5119.0,194.0803,194.3689,194.0803,194.3016,5119.0
2023-10-04 14:30:00,202.0,202.07,201.91,201.96,8225.0,194.3401,194.4074,194.2535,194.3016,8225.0
2023-10-04 14:35:00,201.93,202.08,201.83,202.07,5514.0,194.2727,194.417,194.1765,194.4074,5514.0
2023-10-04 14:40:00,202.02,202.07,201.92,202.04,4479.0,194.3593,194.4074,194.2631,194.3786,4479.0
2023-10-04 14:45:00,202.04,202.15,202.02,202.04,4439.0,194.3786,194.4844,194.3593,194.3786,4439.0
2023-10-04 14:50:00,202.01,202.04,201.94,201.96,7030.0,194.3497,194.3786,194.2824,194.3016,7030.0
2023-10-04 14:55:00,201.95,202.07,201.94,202.02,6065.0,194.292,194.4074,194.2824,194.3593,6065.0
2023-10-04 15:00:00,202.0,202.12,201.88,201.92,12745.0,194.3401,194.4555,194.2246,194.2631,12745.0
2023-10-04 15:05:00,201.92,202.03,201.9,202.03,7475.0,194.2631,194.3689,194.2439,194.3689,7475.0
2023-10-04 15:10:00,201.98,202.15,201.98,202.08,11425.0,194.3208,194.4844,194.3208,194.417,11425.0
2023-10-04 15:15:00,202.06,202.55,202.06,202.33,9479.0,194.3978,194.8692,194.3978,194.6576,9479.0
2023-10-04 15:20:00,202.32,202.47,202.29,202.38,16805.0,194.6479,194.7923,194.6191,194.7057,16805.0
2023-10-04 15:25:00,202.38,202.51,202.29,202.51,16258.0,194.7057,194.8307,194.6191,194.8307,16258.0
2023-10-04 15:30:00,202.52,202.72,202.3,202.39,16689.0,194.8404,195.0328,194.6287,194.7153,16689.0
2023-10-04 15:35:00,202.41,202.91,202.39,202.69,25009.0,194.7345,195.2156,194.7153,195.0039,25009.0
2023-10-04 15:40:00,202.69,202.73,202.36,202.37,13486.0,195.0039,195.0424,194.6864,194.696,13486.0
2023-10-04 15:45:00,202.37,202.43,201.96,201.96,20367.0,194.696,194.7538,194.3016,194.3016,20367.0
2023-10-04 15:50:00,201.89,202.46,201.82,202.42,46788.0,194.2342,194.7826,194.1669,194.7441,46788.0
2023-10-04 15:55:00,202.39,202.52,202.1,202.15,130190.0,194.7153,194.8404,194.4363,194.4844,130190.0
2023-10-05 09:30:00,202.17,202.42,201.83,201.83,20302.0,194.5036,194.7441,194.1765,194.1765,20302.0
2023-10-05 09:35:00,202.08,202.08,201.14,201.16,5992.0,194.417,194.417,193.5127,193.5319,5992.0
2023-10-05 09:40:00,201.14,201.55,200.87,201.5,10720.0,193.5127,193.9071,193.2529,193.859,10720.0
2023-10-05 09:45:00,201.49,201.58,201.3,201.45,8254.0,193.8494,193.936,193.6666,193.8109,8254.0
2023-10-05 09:50:00,201.47,201.85,201.47,201.56,12099.0,193.8302,194.1958,193.8302,193.9168,12099.0
2023-10-05 09:55:00,201.62,201.75,201.29,201.73,13071.0,193.9745,194.0996,193.657,194.0803,13071.0
2023-10-05 10:00:00,201.72,201.83,201.39,201.41,15492.0,194.0707,194.1765,193.7532,193.7724,15492.0
2023-10-05 10:05:00,201.41,201.41,201.09,201.33,8681.0,193.7724,193.7724,193.4646,193.6955,8681.0
2023-10-05 10:10:00,201.3,201.31,201.04,201.29,10234.0,193.6666,193.6762,193.4165,193.657,10234.0
2023-10-05 10:15:00,201.22,201.28,200.89,201.12,8524.0,193.5897,193.6474,193.2722,193.4934,8524.0
2023-10-05 10:20:00,201.11,201.13,200.48,200.55,24532.0,193.4838,193.5031,192.8777,192.9451,24532.0
2023-10-05 10:25:00,200.59,200.78,200.45,200.56,7887.0,192.9835,193.1663,192.8489,192.9547,7887.0
2023-10-05 10:30:00,200.53,200.95,200.46,200.81,17963.0,192.9258,193.3299,192.8585,193.1952,17963.0
2023-10-05 10:35:00,200.8,200.83,200.31,200.37,9820.0,193.1856,193.2144,192.7142,192.7719,9820.0
2023-10-05 10:40:00,200.27,200.5,200.21,200.5,7439.0,192.6757,192.897,192.618,192.897,7439.0
2023-10-05 10:45:00,200.5,200.75,200.29,200.31,20082.0,192.897,193.1375,192.6949,192.7142,20082.0
2023-10-05 10:50:00,200.31,200.47,200.25,200.39,15414.0,192.7142,192.8681,192.6564,192.7911,15414.0
2023-10-05 10:55:00,200.4,200.4,200.19,200.3,5570.0,192.8007,192.8007,192.5987,192.7045,5570.0
2023-10-05 11:00:00,200.21,200.25,199.82,199.83,7623.0,192.618,192.6564,192.2427,192.2524,7623.0
2023-10-05 11:05:00,199.86,199.87,199.51,199.61,6203.0,192.2812,192.2908,191.9445,192.0407,6203.0
2023-10-05 11:10:00,199.6,199.89,199.53,199.83,6572.0,192.0311,192.3101,191.9637,192.2524,6572.0
2023-10-05 11:15:00,199.8,199.81,199.62,199.63,10029.0,192.2235,192.2331,192.0503,192.0599,10029.0
2023-10-05 11:20:00,199.66,200.32,199.65,200.32,6657.0,192.0888,192.7238,192.0792,192.7238,6657.0
2023-10-05 11:25:00,200.29,200.29,199.84,199.86,8033.0,192.6949,192.6949,192.262,192.2812,8033.0
2023-10-05 11:30:00,199.98,200.17,199.75,199.75,9332.0,192.3967,192.5795,192.1754,192.1754,9332.0
2023-10-05 11:35:00,199.82,200.0,199.73,199.73,8909.0,192.2427,192.4159,192.1562,192.1562,8909.0
2023-10-05 11:40:00,199.8,199.97,199.74,199.74,7725.0,192.2235,192.3871,192.1658,192.1658,7725.0
2023-10-05 11:45:00,199.75,200.0,199.73,199.99,4921.0,192.1754,192.4159,192.1562,192.4063,4921.0
2023-10-05 11:50:00,200.0,200.24,199.95,200.24,4087.0,192.4159,192.6468,192.3678,192.6468,4087.0
2023-10-05 11:55:00,200.19,200.19,199.85,199.88,4578.0,192.5987,192.5987,192.2716,192.3005,4578.0
2023-10-05 12:00:00,199.88,200.09,199.86,200.05,5749.0,192.3005,192.5025,192.2812,192.464,5749.0
2023-10-05 12:05:00,200.04,200.24,200.03,200.24,3581.0,192.4544,192.6468,192.4448,192.6468,3581.0
2023-10-05 12:10:00,200.28,200.35,200.2,200.34,3758.0,192.6853,192.7526,192.6083,192.743,3758.0
2023-10-05 12:15:00,200.38,200.4,200.16,200.39,7256.0,192.7815,192.8007,192.5698,192.7911,7256.0
2023-10-05 12:20:00,200.39,200.74,200.33,200.73,8723.0,192.7911,193.1279,192.7334,193.1182,8723.0
2023-10-05 12:25:00,200.77,200.84,200.74,200.75,3934.0,193.1567,193.2241,193.1279,193.1375,3934.0
2023-10-05 12:30:00,200.81,200.95,200.65,200.66,8871.0,193.1952,193.3299,193.0413,193.0509,8871.0
2023-10-05 12:35:00,200.67,200.93,200.66,200.86,2179.0,193.0605,193.3107,193.0509,193.2433,2179.0
2023-10-05 12:40:00,200.81,200.86,200.67,200.68,4525.0,193.1952,193.2433,193.0605,193.0701,4525.0
2023-10-05 12:45:00,200.73,200.73,200.49,200.58,7229.0,193.1182,193.1182,192.8873,192.9739,7229.0
2023-10-05 12:50:00,200.56,200.79,200.5,200.52,7188.0,192.9547,193.176,192.897,192.9162,7188.0
2023-10-05 12:55:00,200.55,200.55,200.33,200.45,4869.0,192.9451,192.9451,192.7334,192.8489,4869.0
2023-10-05 13:00:00,200.5,200.59,200.36,200.36,2302.0,192.897,192.9835,192.7623,192.7623,2302.0
2023-10-05 13:05:00,200.44,200.48,200.3,200.3,5054.0,192.8392,192.8777,192.7045,192.7045,5054.0
2023-10-05 13:10:00,200.24,200.41,200.17,200.36,5345.0,192.6468,192.8104,192.5795,192.7623,5345.0
2023-10-05 13:15:00,200.36,200.42,200.3,200.31,4048.0,192.7623,192.82,192.7045,192.7142,4048.0
2023-10-05 13:20:00,200.26,200.38,200.16,200.16,5705.0,192.6661,192.7815,192.5698,192.5698,5705.0
2023-10-05 13:25:00,200.15,200.2,200.08,200.12,6565.0,192.5602,192.6083,192.4929,192.5314,6565.0
2023-10-05 13:30:00,200.09,200.75,200.0,200.69,10993.0,192.5025,193.1375,192.4159,193.0798,10993.0
2023-10-05 13:35:00,200.78,200.98,200.78,200.87,5725.0,193.1663,193.3588,193.1663,193.2529,5725.0
2023-10-05 13:40:00,200.94,201.07,200.87,201.0,3173.0,193.3203,193.4453,193.2529,193.378,3173.0
2023-10-05 13:45:00,201.02,201.11,200.96,200.97,5379.0,193.3972,193.4838,193.3395,193.3491,5379.0
2023-10-05 13:50:00,200.92,200.99,200.76,200.84,4478.0,193.301,193.3684,193.1471,193.2241,4478.0
2023-10-05 13:55:00,200.84,200.91,200.81,200.9,2161.0,193.2241,193.2914,193.1952,193.2818,2161.0
2023-10-05 14:00:00,200.93,201.14,200.93,201.14,5012.0,193.3107,193.5127,193.3107,193.5127,5012.0
2023-10-05 14:05:00,201.13,201.15,200.96,201.03,2572.0,193.5031,193.5223,193.3395,193.4069,2572.0
2023-10-05 14:10:00,201.04,201.06,200.87,200.97,7450.0,193.4165,193.4357,193.2529,193.3491,7450.0
2023-10-05 14:15:00,200.99,201.06,200.92,200.93,7001.0,193.3684,193.4357,193.301,193.3107,7001.0
2023-10-05 14:20:00,200.93,200.99,200.81,200.94,4723.0,193.3107,193.3684,193.1952,193.3203,4723.0
2023-10-05 14:25:00,200.94,201.04,200.84,201.04,6378.0,193.3203,193.4165,193.2241,193.4165,6378.0
2023-10-05 14:30:00,201.04,201.24,200.97,201.19,10046.0,193.4165,193.6089,193.3491,193.5608,10046.0
2023-10-05 14:35:00,201.19,201.43,201.11,201.43,5131.0,193.5608,193.7917,193.4838,193.7917,5131.0
2023-10-05 14:40:00,201.43,201.52,201.12,201.13,14106.0,193.7917,193.8783,193.4934,193.5031,14106.0
2023-10-05 14:45:00,201.13,201.13,201.02,201.02,3195.0,193.5031,193.5031,193.3972,193.3972,3195.0
2023-10-05 14:50:00,201.03,201.16,201.03,201.05,2120.0,193.4069,193.5319,193.4069,193.4261,2120.0
2023-10-05 14:55:00,201.08,201.18,200.99,201.12,7094.0,193.455,193.5512,193.3684,193.4934,7094.0
2023-10-05 15:00:00,201.09,201.22,200.98,201.06,9999.0,193.4646,193.5897,193.3588,193.4357,9999.0
2023-10-05 15:05:00,201.07,201.11,200.98,201.03,3605.0,193.4453,193.4838,193.3588,193.4069,3605.0
2023-10-05 15:10:00,201.06,201.07,200.94,201.02,7892.0,193.4357,193.4453,193.3203,193.3972,7892.0
2023-10-05 15:15:00,201.02,201.03,200.89,200.98,11188.0,193.3972,193.4069,193.2722,193.3588,11188.0
2023-10-05 15:20:00,201.0,201.04,200.95,201.0,26384.0,193.378,193.4165,193.3299,193.378,26384.0
2023-10-05 15:25:00,201.0,201.28,200.96,201.04,18294.0,193.378,193.6474,193.3395,193.4165,18294.0
2023-10-05 15:30:00,201.05,201.11,200.96,201.02,9512.0,193.4261,193.4838,193.3395,193.3972,9512.0
2023-10-05 15:35:00,201.0,201.12,200.98,201.02,21547.0,193.378,193.4934,193.3588,193.3972,21547.0
2023-10-05 15:40:00,201.06,201.09,200.98,201.01,24306.0,193.4357,193.4646,193.3588,193.3876,24306.0
2023-10-05 15:45:00,201.0,201.18,200.98,201.07,36528.0,193.378,193.5512,193.3588,193.4453,36528.0
2023-10-05 15:50:00,201.03,201.39,200.97,201.31,59696.0,193.4069,193.7532,193.3491,193.6762,59696.0
2023-10-05 15:55:00,201.32,201.32,200.59,200.64,147759.0,193.6859,193.6859,192.9835,193.0316,147759.0
2023-10-06 09:30:00,199.83,200.28,199.33,200.0,23839.0,192.2524,192.6853,191.7713,192.4159,23839.0
2023-10-06 09:35:00,200.0,200.11,199.72,199.75,14380.0,192.4159,192.5217,192.1465,192.1754,14380.0
2023-10-06 09:40:00,199.81,200.34,199.71,200.09,9063.0,192.2331,192.743,192.1369,192.5025,9063.0
2023-10-06 09:45:00,200.01,200.44,199.92,200.15,8907.0,192.4255,192.8392,192.3389,192.5602,8907.0
2023-10-06 09:50:00,200.12,200.28,199.9,199.96,13273.0,192.5314,192.6853,192.3197,192.3774,13273.0
2023-10-06 09:55:00,199.97,200.21,199.83,200.21,11309.0,192.3871,192.618,192.2524,192.618,11309.0
2023-10-06 10:00:00,200.24,200.38,199.95,200.06,5446.0,192.6468,192.7815,192.3678,192.4736,5446.0
2023-10-06 10:05:00,200.09,200.15,199.85,199.92,8155.0,192.5025,192.5602,192.2716,192.3389,8155.0
2023-10-06 10:10:00,199.95,200.21,199.78,200.11,10573.0,192.3678,192.618,192.2043,192.5217,10573.0
2023-10-06 10:15:00,200.03,200.14,199.83,199.87,8263.0,192.4448,192.5506,192.2524,192.2908,8263.0
2023-10-06 10:20:00,199.8,200.17,199.61,200.17,12695.0,192.2235,192.5795,192.0407,192.5795,12695.0
2023-10-06 10:25:00,200.08,200.14,199.91,200.09,5516.0,192.4929,192.5506,192.3293,192.5025,5516.0
2023-10-06 10:30:00,200.16,200.56,200.16,200.29,5572.0,192.5698,192.9547,192.5698,192.6949,5572.0
2023-10-06 10:35:00,200.29,200.86,200.29,200.85,8874.0,192.6949,193.2433,192.6949,193.2337,8874.0
2023-10-06 10:40:00,200.91,201.29,200.91,201.21,20991.0,193.2914,193.657,193.2914,193.58,20991.0
2023-10-06 10:45:00,201.21,201.48,201.17,201.17,7191.0,193.58,193.8398,193.5415,193.5415,7191.0
2023-10-06 10:50:00,201.25,201.27,200.76,200.76,8790.0,193.6185,193.6378,193.1471,193.1471,8790.0
2023-10-06 10:55:00,200.85,200.85,200.5,200.58,5627.0,193.2337,193.2337,192.897,192.9739,5627.0
2023-10-06 11:00:00,200.53,200.98,200.53,200.98,4698.0,192.9258,193.3588,192.9258,193.3588,4698.0
2023-10-06 11:05:00,200.87,201.37,200.87,201.31,8242.0,193.2529,193.734,193.2529,193.6762,8242.0
2023-10-06 11:10:00,201.29,201.58,201.28,201.4,15716.0,193.657,193.936,193.6474,193.7628,15716.0
2023-10-06 11:15:00,201.38,201.65,201.29,201.42,10544.0,193.7436,194.0033,193.657,193.7821,10544.0
2023-10-06 11:20:00,201.41,201.67,201.36,201.59,5808.0,193.7724,194.0226,193.7243,193.9456,5808.0
2023-10-06 11:25:00,201.54,201.68,201.39,201.47,18108.0,193.8975,194.0322,193.7532,193.8302,18108.0
2023-10-06 11:30:00,201.47,201.85,201.45,201.65,29006.0,193.8302,194.1958,193.8109,194.0033,29006.0
2023-10-06 11:35:00,201.7,202.0,201.56,201.93,8335.0,194.0515,194.3401,193.9168,194.2727,8335.0
2023-10-06 11:40:00,202.0,202.4,201.97,202.13,12857.0,194.3401,194.7249,194.3112,194.4651,12857.0
2023-10-06 11:45:00,202.21,202.46,202.05,202.46,4706.0,194.5421,194.7826,194.3882,194.7826,4706.0
2023-10-06 11:50:00,202.48,202.74,202.34,202.63,5518.0,194.8019,195.052,194.6672,194.9462,5518.0
2023-10-06 11:55:00,202.67,203.04,202.6,203.04,3637.0,194.9847,195.3406,194.9173,195.3406,3637.0
2023-10-06 12:00:00,203.04,203.13,202.79,202.85,13405.0,195.3406,195.4272,195.1001,195.1578,13405.0
2023-10-06 12:05:00,202.91,202.95,202.67,202.9,6585.0,195.2156,195.2541,194.9847,195.2059,6585.0
2023-10-06 12:10:00,202.84,202.86,202.57,202.62,11303.0,195.1482,195.1675,194.8885,194.9366,11303.0
2023-10-06 12:15:00,202.61,202.72,202.52,202.6,4018.0,194.9269,195.0328,194.8404,194.9173,4018.0
2023-10-06 12:20:00,202.59,202.64,202.06,202.14,6427.0,194.9077,194.9558,194.3978,194.4748,6427.0
2023-10-06 12:25:00,202.15,202.21,201.86,201.87,8497.0,194.4844,194.5421,194.2054,194.215,8497.0
2023-10-06 12:30:00,201.92,202.15,201.92,201.96,3497.0,194.2631,194.4844,194.2631,194.3016,3497.0
2023-10-06 12:35:00,201.99,202.1,201.93,201.99,4184.0,194.3305,194.4363,194.2727,194.3305,4184.0
2023-10-06 12:40:00,201.98,202.28,201.92,202.28,6469.0,194.3208,194.6095,194.2631,194.6095,6469.0
2023-10-06 12:45:00,202.27,202.39,202.27,202.33,4006.0,194.5998,194.7153,194.5998,194.6576,4006.0
2023-10-06 12:50:00,202.44,202.53,202.16,202.28,9301.0,194.7634,194.85,194.494,194.6095,9301.0
2023-10-06 12:55:00,202.28,202.47,202.18,202.46,4335.0,194.6095,194.7923,194.5132,194.7826,4335.0
2023-10-06 13:00:00,202.46,202.6,202.46,202.6,6286.0,194.7826,194.9173,194.7826,194.9173,6286.0
2023-10-06 13:05:00,202.54,202.77,202.37,202.44,11252.0,194.8596,195.0809,194.696,194.7634,11252.0
2023-10-06 13:10:00,202.44,202.73,202.24,202.71,4570.0,194.7634,195.0424,194.571,195.0232,4570.0
2023-10-06 13:15:00,202.63,202.76,202.59,202.63,7922.0,194.9462,195.0713,194.9077,194.9462,7922.0
2023-10-06 13:20:00,202.63,202.78,202.58,202.77,7059.0,194.9462,195.0905,194.8981,195.0809,7059.0
2023-10-06 13:25:00,202.76,202.88,202.7,202.77,2917.0,195.0713,195.1867,195.0135,195.0809,2917.0
2023-10-06 13:30:00,202.8,203.0,202.77,203.0,3236.0,195.1097,195.3022,195.0809,195.3022,3236.0
2023-10-06 13:35:00,202.94,203.05,202.81,203.04,3766.0,195.2444,195.3503,195.1194,195.3406,3766.0
2023-10-06 13:40:00,203.06,203.07,202.76,202.79,5169.0,195.3599,195.3695,195.0713,195.1001,5169.0
2023-10-06 13:45:00,202.79,202.82,202.65,202.74,5239.0,195.1001,195.129,194.9654,195.052,5239.0
2023-10-06 13:50:00,202.7,202.79,202.59,202.61,3778.0,195.0135,195.1001,194.9077,194.9269,3778.0
2023-10-06 13:55:00,202.62,202.65,202.49,202.6,8517.0,194.9366,194.9654,194.8115,194.9173,8517.0
2023-10-06 14:00:00,202.63,202.78,202.53,202.78,12454.0,194.9462,195.0905,194.85,195.0905,12454.0
2023-10-06 14:05:00,202.73,202.75,202.53,202.74,12313.0,195.0424,195.0616,194.85,195.052,12313.0
2023-10-06 14:10:00,202.83,203.0,202.61,202.67,19398.0,195.1386,195.3022,194.9269,194.9847,19398.0
2023-10-06 14:15:00,202.64,203.0,202.64,202.77,8781.0,194.9558,195.3022,194.9558,195.0809,8781.0
2023-10-06 14:20:00,202.77,202.85,202.71,202.85,5467.0,195.0809,195.1578,195.0232,195.1578,5467.0
2023-10-06 14:25:00,202.89,203.25,202.89,203.25,10935.0,195.1963,195.5427,195.1963,195.5427,10935.0
2023-10-06 14:30:00,203.26,203.49,203.25,203.4,15058.0,195.5523,195.7736,195.5427,195.687,15058.0
2023-10-06 14:35:00,203.47,203.76,203.46,203.74,16847.0,195.7543,196.0333,195.7447,196.0141,16847.0
2023-10-06 14:40:00,203.76,203.87,203.68,203.8,5697.0,196.0333,196.1392,195.9564,196.0718,5697.0
2023-10-06 14:45:00,203.85,204.21,203.83,204.0,17302.0,196.1199,196.4663,196.1007,196.2642,17302.0
2023-10-06 14:50:00,203.93,204.02,203.82,203.99,2844.0,196.1969,196.2835,196.0911,196.2546,2844.0
2023-10-06 14:55:00,203.95,204.09,203.82,204.03,6601.0,196.2161,196.3508,196.0911,196.2931,6601.0
2023-10-06 15:00:00,204.0,204.09,203.65,203.65,2948.0,196.2642,196.3508,195.9275,195.9275,2948.0
2023-10-06 15:05:00,203.62,203.88,203.61,203.87,4588.0,195.8986,196.1488,195.889,196.1392,4588.0
2023-10-06 15:10:00,203.83,203.84,203.58,203.69,5034.0,196.1007,196.1103,195.8602,195.966,5034.0
2023-10-06 15:15:00,203.69,203.69,203.36,203.38,8893.0,195.966,195.966,195.6485,195.6677,8893.0
2023-10-06 15:20:00,203.41,203.6,203.31,203.52,16867.0,195.6966,195.8794,195.6004,195.8024,16867.0
2023-10-06 15:25:00,203.52,203.6,203.26,203.3,15723.0,195.8024,195.8794,195.5523,195.5908,15723.0
2023-10-06 15:30:00,203.33,203.47,203.01,203.02,14663.0,195.6196,195.7543,195.3118,195.3214,14663.0
2023-10-06 15:35:00,203.03,203.15,202.83,203.06,20199.0,195.331,195.4465,195.1386,195.3599,20199.0
2023-10-06 15:40:00,203.06,203.07,202.83,202.95,10302.0,195.3599,195.3695,195.1386,195.2541,10302.0
2023-10-06 15:45:00,202.93,203.15,202.87,202.91,21971.0,195.2348,195.4465,195.1771,195.2156,21971.0
2023-10-06 15:50:00,202.91,203.01,202.59,202.6,40901.0,195.2156,195.3118,194.9077,194.9173,40901.0
2023-10-06 15:55:00,202.6,202.76,202.33,202.36,92564.0,194.9173,195.0713,194.6576,194.6864,92564.0
2023-10-09 09:30:00,201.46,201.83,200.78,201.71,22718.0,193.8206,194.1765,193.1663,194.0611,22718.0
2023-10-09 09:35:00,201.98,202.5,201.87,202.45,5099.0,194.3208,194.8211,194.215,194.773,5099.0
2023-10-09 09:40:00,202.54,202.87,202.5,202.7,9408.0,194.8596,195.1771,194.8211,195.0135,9408.0
2023-10-09 09:45:00,202.62,202.81,202.11,202.11,7058.0,194.9366,195.1194,194.4459,194.4459,7058.0
2023-10-09 09:50:00,202.23,202.7,201.88,202.27,40138.0,194.5614,195.0135,194.2246,194.5998,40138.0
2023-10-09 09:55:00,202.27,202.5,202.13,202.25,4713.0,194.5998,194.8211,194.4651,194.5806,4713.0
2023-10-09 10:00:00,202.25,202.6,202.21,202.21,8545.0,194.5806,194.9173,194.5421,194.5421,8545.0
2023-10-09 10:05:00,202.23,202.26,202.02,202.26,11135.0,194.5614,194.5902,194.3593,194.5902,11135.0
2023-10-09 10:10:00,202.29,202.42,202.09,202.28,10076.0,194.6191,194.7441,194.4267,194.6095,10076.0
2023-10-09 10:15:00,202.26,202.41,202.19,202.22,8465.0,194.5902,194.7345,194.5229,194.5517,8465.0
2023-10-09 10:20:00,202.19,202.39,202.12,202.35,6023.0,194.5229,194.7153,194.4555,194.6768,6023.0
2023-10-09 10:25:00,202.32,202.54,202.2,202.33,7461.0,194.6479,194.8596,194.5325,194.6576,7461.0
2023-10-09 10:30:00,202.36,202.42,202.14,202.15,4705.0,194.6864,194.7441,194.4748,194.4844,4705.0
2023-10-09 10:35:00,202.21,202.23,201.98,202.01,8678.0,194.5421,194.5614,194.3208,194.3497,8678.0
2023-10-09 10:40:00,201.98,202.31,201.82,202.31,7572.0,194.3208,194.6383,194.1669,194.6383,7572.0
2023-10-09 10:45:00,202.29,202.36,201.9,201.9,8352.0,194.6191,194.6864,194.2439,194.2439,8352.0
2023-10-09 10:50:00,201.89,202.05,201.73,202.02,8503.0,194.2342,194.3882,194.0803,194.3593,8503.0
2023-10-09 10:55:00,202.02,202.03,201.86,201.87,5225.0,194.3593,194.3689,194.2054,194.215,5225.0
2023-10-09 11:00:00,201.9,201.96,201.8,201.9,9530.0,194.2439,194.3016,194.1477,194.2439,9530.0
2023-10-09 11:05:00,201.98,202.5,201.98,202.42,7672.0,194.3208,194.8211,194.3208,194.7441,7672.0
2023-10-09 11:10:00,202.43,202.58,202.34,202.58,3150.0,194.7538,194.8981,194.6672,194.8981,3150.0
2023-10-09 11:15:00,202.6,202.72,202.55,202.7,3305.0,194.9173,195.0328,194.8692,195.0135,3305.0
2023-10-09 11:20:00,202.68,203.08,202.68,203.05,6924.0,194.9943,195.3791,194.9943,195.3503,6924.0
2023-10-09 11:25:00,203.04,203.14,202.94,202.95,12460.0,195.3406,195.4368,195.2444,195.2541,12460.0
2023-10-09 11:30:00,202.98,203.25,202.97,203.2,10327.0,195.2829,195.5427,195.2733,195.4946,10327.0
2023-10-09 11:35:00,203.2,203.2,202.94,202.99,5178.0,195.4946,195.4946,195.2444,195.2925,5178.0
2023-10-09 11:40:00,202.98,203.03,202.86,203.03,6808.0,195.2829,195.331,195.1675,195.331,6808.0
2023-10-09 11:45:00,203.01,203.02,202.51,202.59,6158.0,195.3118,195.3214,194.8307,194.9077,6158.0
2023-10-09 11:50:00,202.64,202.73,202.56,202.56,5789.0,194.9558,195.0424,194.8788,194.8788,5789.0
2023-10-09 11:55:00,202.61,202.98,202.61,202.98,4074.0,194.9269,195.2829,194.9269,195.2829,4074.0
2023-10-09 12:00:00,202.95,202.95,202.64,202.74,3294.0,195.2541,195.2541,194.9558,195.052,3294.0
2023-10-09 12:05:00,202.73,202.91,202.73,202.87,3567.0,195.0424,195.2156,195.0424,195.1771,3567.0
2023-10-09 12:10:00,202.87,202.95,202.77,202.85,3570.0,195.1771,195.2541,195.0809,195.1578,3570.0
2023-10-09 12:15:00,202.96,203.31,202.96,203.16,15289.0,195.2637,195.6004,195.2637,195.4561,15289.0
2023-10-09 12:20:00,203.09,203.25,203.01,203.04,4922.0,195.3887,195.5427,195.3118,195.3406,4922.0
2023-10-09 12:25:00,203.04,203.09,202.8,202.82,4945.0,195.3406,195.3887,195.1097,195.129,4945.0
2023-10-09 12:30:00,202.86,202.95,202.7,202.76,3448.0,195.1675,195.2541,195.0135,195.0713,3448.0
2023-10-09 12:35:00,202.8,202.86,202.48,202.48,11043.0,195.1097,195.1675,194.8019,194.8019,11043.0
2023-10-09 12:40:00,202.5,202.55,202.43,202.45,7928.0,194.8211,194.8692,194.7538,194.773,7928.0
2023-10-09 12:45:00,202.44,202.58,202.43,202.56,4129.0,194.7634,194.8981,194.7538,194.8788,4129.0
2023-10-09 12:50:00,202.58,202.65,202.5,202.55,6740.0,194.8981,194.9654,194.8211,194.8692,6740.0
2023-10-09 12:55:00,202.58,202.69,202.46,202.61,8502.0,194.8981,195.0039,194.7826,194.9269,8502.0
2023-10-09 13:00:00,202.63,202.63,202.5,202.6,4112.0,194.9462,194.9462,194.8211,194.9173,4112.0
2023-10-09 13:05:00,202.61,202.67,202.53,202.6,3555.0,194.9269,194.9847,194.85,194.9173,3555.0
2023-10-09 13:10:00,202.61,202.83,202.61,202.77,4076.0,194.9269,195.1386,194.9269,195.0809,4076.0
2023-10-09 13:15:00,202.78,202.92,202.77,202.86,4994.0,195.0905,195.2252,195.0809,195.1675,4994.0
2023-10-09 13:20:00,202.88,203.02,202.78,203.02,6651.0,195.1867,195.3214,195.0905,195.3214,6651.0
2023-10-09 13:25:00,202.99,203.06,202.91,202.94,6969.0,195.2925,195.3599,195.2156,195.2444,6969.0
2023-10-09 13:30:00,202.96,203.25,202.94,203.25,6448.0,195.2637,195.5427,195.2444,195.5427,6448.0
2023-10-09 13:35:00,203.3,203.35,203.13,203.19,8164.0,195.5908,195.6389,195.4272,195.485,8164.0
2023-10-09 13:40:00,203.22,203.6,203.22,203.56,7918.0,195.5138,195.8794,195.5138,195.8409,7918.0
2023-10-09 13:45:00,203.57,203.94,203.51,203.93,12648.0,195.8505,196.2065,195.7928,196.1969,12648.0
2023-10-09 13:50:00,203.97,204.13,203.97,204.09,5379.0,196.2354,196.3893,196.2354,196.3508,5379.0
2023-10-09 13:55:00,204.06,204.1,203.89,204.06,8937.0,196.322,196.3604,196.1584,196.322,8937.0
2023-10-09 14:00:00,204.09,204.1,203.95,204.05,4539.0,196.3508,196.3604,196.2161,196.3123,4539.0
2023-10-09 14:05:00,204.06,204.31,204.03,204.28,4838.0,196.322,196.5625,196.2931,196.5336,4838.0
2023-10-09 14:10:00,204.28,204.36,204.17,204.18,8261.0,196.5336,196.6106,196.4278,196.4374,8261.0
2023-10-09 14:15:00,204.26,204.46,204.26,204.32,5248.0,196.5144,196.7068,196.5144,196.5721,5248.0
2023-10-09 14:20:00,204.32,204.35,204.23,204.28,6038.0,196.5721,196.601,196.4855,196.5336,6038.0
2023-10-09 14:25:00,204.3,204.32,204.26,204.29,5258.0,196.5529,196.5721,196.5144,196.5432,5258.0
2023-10-09 14:30:00,204.34,204.39,204.16,204.16,5982.0,196.5913,196.6394,196.4182,196.4182,5982.0
2023-10-09 14:35:00,204.2,204.3,204.11,204.21,12082.0,196.4567,196.5529,196.3701,196.4663,12082.0
2023-10-09 14:40:00,204.23,204.66,204.22,204.64,4098.0,196.4855,196.8992,196.4759,196.88,4098.0
2023-10-09 14:45:00,204.6,204.6,204.44,204.45,9621.0,196.8415,196.8415,196.6875,196.6972,9621.0
2023-10-09 14:50:00,204.47,204.47,204.15,204.16,10158.0,196.7164,196.7164,196.4085,196.4182,10158.0
2023-10-09 14:55:00,204.19,204.48,204.19,204.37,8256.0,196.447,196.726,196.447,196.6202,8256.0
2023-10-09 15:00:00,204.37,204.37,204.04,204.2,8603.0,196.6202,196.6202,196.3027,196.4567,8603.0
2023-10-09 15:05:00,204.19,204.29,204.16,204.26,7813.0,196.447,196.5432,196.4182,196.5144,7813.0
2023-10-09 15:10:00,204.24,204.31,204.08,204.09,7746.0,196.4951,196.5625,196.3412,196.3508,7746.0
2023-10-09 15:15:00,204.11,204.2,204.05,204.11,9040.0,196.3701,196.4567,196.3123,196.3701,9040.0
2023-10-09 15:20:00,204.06,204.29,204.04,204.27,7757.0,196.322,196.5432,196.3027,196.524,7757.0
2023-10-09 15:25:00,204.32,204.37,204.16,204.24,9441.0,196.5721,196.6202,196.4182,196.4951,9441.0
2023-10-09 15:30:00,204.24,204.24,204.07,204.11,15909.0,196.4951,196.4951,196.3316,196.3701,15909.0
2023-10-09 15:35:00,204.09,204.2,204.04,204.12,11053.0,196.3508,196.4567,196.3027,196.3797,11053.0
2023-10-09 15:40:00,204.12,204.17,203.93,203.96,13019.0,196.3797,196.4278,196.1969,196.2258,13019.0
2023-10-09 15:45:00,203.95,203.97,203.76,203.9,25225.0,196.2161,196.2354,196.0333,196.168,25225.0
2023-10-09 15:50:00,203.89,204.03,203.85,203.98,35448.0,196.1584,196.2931,196.1199,196.245,35448.0
2023-10-09 15:55:00,203.99,204.3,203.93,204.29,131048.0,196.2546,196.5529,196.1969,196.5432,131048.0
2023-10-10 09:30:00,205.02,205.02,204.21,205.0,26483.0,197.2456,197.2456,196.4663,197.2263,26483.0
2023-10-10 09:35:00,204.77,205.0,204.69,204.7,6243.0,197.005,197.2263,196.9281,196.9377,6243.0
2023-10-10 09:40:00,204.64,204.79,204.4,204.52,8921.0,196.88,197.0243,196.6491,196.7645,8921.0
2023-10-10 09:45:00,204.43,204.73,204.17,204.73,16887.0,196.6779,196.9666,196.4278,196.9666,16887.0
2023-10-10 09:50:00,204.77,204.87,204.2,204.56,5330.0,197.005,197.1012,196.4567,196.803,5330.0
2023-10-10 09:55:00,204.56,205.0,204.53,205.0,10878.0,196.803,197.2263,196.7741,197.2263,10878.0
2023-10-10 10:00:00,205.02,205.13,204.87,204.99,8951.0,197.2456,197.3514,197.1012,197.2167,8951.0
2023-10-10 10:05:00,204.96,205.4,204.96,205.27,9998.0,197.1878,197.6111,197.1878,197.4861,9998.0
2023-10-10 10:10:00,205.28,205.6,205.2,205.53,4702.0,197.4957,197.8036,197.4187,197.7362,4702.0
2023-10-10 10:15:00,205.65,205.89,205.58,205.8,5045.0,197.8517,198.0826,197.7843,197.996,5045.0
2023-10-10 10:20:00,205.8,205.98,205.77,205.93,9856.0,197.996,198.1692,197.9671,198.121,9856.0
2023-10-10 10:25:00,205.9,206.19,205.88,206.1,4845.0,198.0922,198.3712,198.0729,198.2846,4845.0
2023-10-10 10:30:00,206.1,206.23,206.06,206.12,8347.0,198.2846,198.4097,198.2461,198.3038,8347.0
2023-10-10 10:35:00,206.12,206.2,205.92,206.05,16883.0,198.3038,198.3808,198.1114,198.2365,16883.0
2023-10-10 10:40:00,206.05,206.21,205.87,206.11,15351.0,198.2365,198.3904,198.0633,198.2942,15351.0
2023-10-10 10:45:00,206.07,206.3,206.02,206.27,7884.0,198.2557,198.477,198.2076,198.4482,7884.0
2023-10-10 10:50:00,206.33,206.61,206.21,206.57,11373.0,198.5059,198.7753,198.3904,198.7368,11373.0
2023-10-10 10:55:00,206.56,206.59,206.36,206.48,4806.0,198.7272,198.756,198.5347,198.6502,4806.0
2023-10-10 11:00:00,206.48,206.57,206.28,206.37,8475.0,198.6502,198.7368,198.4578,198.5444,8475.0
2023-10-10 11:05:00,206.4,206.97,206.4,206.65,12270.0,198.5732,199.1216,198.5732,198.8137,12270.0
2023-10-10 11:10:00,206.61,206.81,206.61,206.76,3984.0,198.7753,198.9677,198.7753,198.9196,3984.0
2023-10-10 11:15:00,206.84,206.86,206.38,206.38,5742.0,198.9965,199.0158,198.554,198.554,5742.0
2023-10-10 11:20:00,206.41,206.49,206.31,206.46,5724.0,198.5828,198.6598,198.4866,198.631,5724.0
2023-10-10 11:25:00,206.36,206.42,206.26,206.38,4629.0,198.5347,198.5925,198.4385,198.554,4629.0
2023-10-10 11:30:00,206.38,206.38,206.24,206.36,5007.0,198.554,198.554,198.4193,198.5347,5007.0
2023-10-10 11:35:00,206.37,206.53,206.36,206.48,6126.0,198.5444,198.6983,198.5347,198.6502,6126.0
2023-10-10 11:40:00,206.44,206.78,206.44,206.78,6058.0,198.6117,198.9388,198.6117,198.9388,6058.0
2023-10-10 11:45:00,206.78,206.82,206.38,206.38,6747.0,198.9388,198.9773,198.554,198.554,6747.0
2023-10-10 11:50:00,206.38,206.48,206.35,206.45,3734.0,198.554,198.6502,198.5251,198.6213,3734.0
2023-10-10 11:55:00,206.47,206.72,206.47,206.59,3897.0,198.6406,198.8811,198.6406,198.756,3897.0
2023-10-10 12:00:00,206.59,206.8,206.55,206.74,1768.0,198.756,198.9581,198.7175,198.9003,1768.0
2023-10-10 12:05:00,206.65,206.78,206.65,206.78,2513.0,198.8137,198.9388,198.8137,198.9388,2513.0
2023-10-10 12:10:00,206.78,206.89,206.75,206.84,5787.0,198.9388,199.0446,198.91,198.9965,5787.0
2023-10-10 12:15:00,206.84,206.86,206.71,206.77,5544.0,198.9965,199.0158,198.8715,198.9292,5544.0
2023-10-10 12:20:00,206.74,206.84,206.61,206.62,5219.0,198.9003,198.9965,198.7753,198.7849,5219.0
2023-10-10 12:25:00,206.56,206.7,206.53,206.63,5738.0,198.7272,198.8618,198.6983,198.7945,5738.0
2023-10-10 12:30:00,206.67,206.67,206.52,206.55,7964.0,198.833,198.833,198.6887,198.7175,7964.0
2023-10-10 12:35:00,206.59,206.59,206.44,206.53,7941.0,198.756,198.756,198.6117,198.6983,7941.0
2023-10-10 12:40:00,206.53,206.58,206.45,206.58,8110.0,198.6983,198.7464,198.6213,198.7464,8110.0
2023-10-10 12:45:00,206.57,206.71,206.57,206.63,2546.0,198.7368,198.8715,198.7368,198.7945,2546.0
2023-10-10 12:50:00,206.67,206.67,206.55,206.61,7390.0,198.833,198.833,198.7175,198.7753,7390.0
2023-10-10 12:55:00,206.6,206.66,206.5,206.59,2573.0,198.7656,198.8234,198.6694,198.756,2573.0
2023-10-10 13:00:00,206.59,206.63,205.99,206.05,6189.0,198.756,198.7945,198.1788,198.2365,6189.0
2023-10-10 13:05:00,205.93,206.11,205.77,205.98,8726.0,198.121,198.2942,197.9671,198.1692,8726.0
2023-10-10 13:10:00,205.94,206.07,205.84,205.94,3655.0,198.1307,198.2557,198.0345,198.1307,3655.0
2023-10-10 13:15:00,205.85,206.2,205.76,206.18,7034.0,198.0441,198.3808,197.9575,198.3616,7034.0
2023-10-10 13:20:00,206.23,206.31,206.12,206.19,8763.0,198.4097,198.4866,198.3038,198.3712,8763.0
2023-10-10 13:25:00,206.21,206.36,206.13,206.34,6121.0,198.3904,198.5347,198.3135,198.5155,6121.0
2023-10-10 13:30:00,206.35,206.35,206.08,206.15,4800.0,198.5251,198.5251,198.2654,198.3327,4800.0
2023-10-10 13:35:00,206.18,206.3,206.12,206.29,6135.0,198.3616,198.477,198.3038,198.4674,6135.0
2023-10-10 13:40:00,206.3,206.4,206.23,206.4,4566.0,198.477,198.5732,198.4097,198.5732,4566.0
2023-10-10 13:45:00,206.4,206.43,206.26,206.34,5278.0,198.5732,198.6021,198.4385,198.5155,5278.0
2023-10-10 13:50:00,206.31,206.31,206.08,206.2,5273.0,198.4866,198.4866,198.2654,198.3808,5273.0
2023-10-10 13:55:00,206.29,206.38,206.25,206.3,3788.0,198.4674,198.554,198.4289,198.477,3788.0
2023-10-10 14:00:00,206.31,206.43,206.27,206.43,7112.0,198.4866,198.6021,198.4482,198.6021,7112.0
2023-10-10 14:05:00,206.42,206.55,206.28,206.42,19806.0,198.5925,198.7175,198.4578,198.5925,19806.0
2023-10-10 14:10:00,206.37,206.41,206.2,206.31,9717.0,198.5444,198.5828,198.3808,198.4866,9717.0
2023-10-10 14:15:00,206.23,206.36,206.13,206.36,9875.0,198.4097,198.5347,198.3135,198.5347,9875.0
2023-10-10 14:20:00,206.35,206.37,206.24,206.32,7275.0,198.5251,198.5444,198.4193,198.4963,7275.0
2023-10-10 14:25:00,206.21,206.37,206.11,206.19,5990.0,198.3904,198.5444,198.2942,198.3712,5990.0
2023-10-10 14:30:00,206.19,206.54,206.16,206.44,7763.0,198.3712,198.7079,198.3423,198.6117,7763.0
2023-10-10 14:35:00,206.51,206.56,206.24,206.48,10018.0,198.6791,198.7272,198.4193,198.6502,10018.0
2023-10-10 14:40:00,206.43,206.79,206.36,206.78,7610.0,198.6021,198.9484,198.5347,198.9388,7610.0
2023-10-10 14:45:00,206.75,206.99,206.72,206.78,9409.0,198.91,199.1409,198.8811,198.9388,9409.0
2023-10-10 14:50:00,206.78,206.78,206.41,206.48,13398.0,198.9388,198.9388,198.5828,198.6502,13398.0
2023-10-10 14:55:00,206.41,206.54,206.31,206.54,6518.0,198.5828,198.7079,198.4866,198.7079,6518.0
2023-10-10 15:00:00,206.52,206.76,206.51,206.71,8079.0,198.6887,198.9196,198.6791,198.8715,8079.0
2023-10-10 15:05:00,206.71,206.95,206.69,206.95,6178.0,198.8715,199.1024,198.8522,199.1024,6178.0
2023-10-10 15:10:00,206.94,207.04,206.84,206.91,9698.0,199.0927,199.189,198.9965,199.0639,9698.0
2023-10-10 15:15:00,206.91,206.96,206.74,206.77,19055.0,199.0639,199.112,198.9003,198.9292,19055.0
2023-10-10 15:20:00,206.79,206.87,206.67,206.78,28660.0,198.9484,199.0254,198.833,198.9388,28660.0
2023-10-10 15:25:00,206.78,206.78,206.52,206.58,25527.0,198.9388,198.9388,198.6887,198.7464,25527.0
2023-10-10 15:30:00,206.56,206.85,206.53,206.85,16819.0,198.7272,199.0062,198.6983,199.0062,16819.0
2023-10-10 15:35:00,206.83,206.84,206.39,206.4,20543.0,198.9869,198.9965,198.5636,198.5732,20543.0
2023-10-10 15:40:00,206.42,206.58,206.38,206.49,14822.0,198.5925,198.7464,198.554,198.6598,14822.0
2023-10-10 15:45:00,206.52,206.68,206.49,206.68,26508.0,198.6887,198.8426,198.6598,198.8426,26508.0
2023-10-10 15:50:00,206.81,206.81,206.42,206.5,41506.0,198.9677,198.9677,198.5925,198.6694,41506.0
2023-10-10 15:55:00,206.5,206.61,206.26,206.4,112778.0,198.6694,198.7753,198.4385,198.5732,112778.0
2023-10-11 09:30:00,207.24,208.26,207.0,208.2,25754.0,199.3814,200.3627,199.1505,200.305,25754.0
2023-10-11 09:35:00,207.84,208.4,207.75,208.27,20281.0,199.9586,200.4974,199.872,200.3723,20281.0
2023-10-11 09:40:00,208.35,208.59,207.97,208.05,23068.0,200.4493,200.6802,200.0837,200.1607,23068.0
2023-10-11 09:45:00,208.09,208.61,208.02,208.4,13144.0,200.1991,200.6994,200.1318,200.4974,13144.0
2023-10-11 09:50:00,208.43,208.43,207.5,207.53,9944.0,200.5262,200.5262,199.6315,199.6604,9944.0
2023-10-11 09:55:00,207.61,207.61,207.24,207.24,9527.0,199.7373,199.7373,199.3814,199.3814,9527.0
2023-10-11 10:00:00,207.39,207.55,207.22,207.5,7875.0,199.5257,199.6796,199.3621,199.6315,7875.0
2023-10-11 10:05:00,207.54,207.66,207.41,207.62,14597.0,199.67,199.7854,199.5449,199.747,14597.0
2023-10-11 10:10:00,207.62,207.71,207.35,207.4,10044.0,199.747,199.8335,199.4872,199.5353,10044.0
2023-10-11 10:15:00,207.44,207.54,207.1,207.39,9710.0,199.5738,199.67,199.2467,199.5257,9710.0
2023-10-11 10:20:00,207.31,207.55,207.31,207.51,6048.0,199.4487,199.6796,199.4487,199.6411,6048.0
2023-10-11 10:25:00,207.52,207.57,207.33,207.56,10227.0,199.6508,199.6989,199.468,199.6892,10227.0
2023-10-11 10:30:00,207.66,207.91,207.64,207.74,7996.0,199.7854,200.026,199.7662,199.8624,7996.0
2023-10-11 10:35:00,207.71,207.84,207.46,207.82,5597.0,199.8335,199.9586,199.593,199.9394,5597.0
2023-10-11 10:40:00,207.83,208.15,207.75,208.12,8589.0,199.949,200.2569,199.872,200.228,8589.0
2023-10-11 10:45:00,208.21,208.25,207.82,207.91,9584.0,200.3146,200.3531,199.9394,200.026,9584.0
2023-10-11 10:50:00,207.96,208.29,207.96,208.28,16577.0,200.0741,200.3916,200.0741,200.3819,16577.0
2023-10-11 10:55:00,208.29,208.53,208.19,208.43,12265.0,200.3916,200.6225,200.2953,200.5262,12265.0
2023-10-11 11:00:00,208.46,208.5,208.3,208.3,13050.0,200.5551,200.5936,200.4012,200.4012,13050.0
2023-10-11 11:05:00,208.27,208.41,208.02,208.07,9556.0,200.3723,200.507,200.1318,200.1799,9556.0
2023-10-11 11:10:00,208.05,208.13,207.7,207.71,9762.0,200.1607,200.2376,199.8239,199.8335,9762.0
2023-10-11 11:15:00,207.67,207.69,207.21,207.58,33635.0,199.7951,199.8143,199.3525,199.7085,33635.0
2023-10-11 11:20:00,207.66,207.96,207.5,207.96,32150.0,199.7854,200.0741,199.6315,200.0741,32150.0
2023-10-11 11:25:00,207.91,207.93,207.66,207.71,11583.0,200.026,200.0452,199.7854,199.8335,11583.0
2023-10-11 11:30:00,207.75,207.91,207.67,207.7,14556.0,199.872,200.026,199.7951,199.8239,14556.0
2023-10-11 11:35:00,207.74,207.83,207.55,207.8,8670.0,199.8624,199.949,199.6796,199.9201,8670.0
2023-10-11 11:40:00,207.8,207.83,207.52,207.57,14031.0,199.9201,199.949,199.6508,199.6989,14031.0
2023-10-11 11:45:00,207.63,207.84,207.63,207.81,10744.0,199.7566,199.9586,199.7566,199.9298,10744.0
2023-10-11 11:50:00,207.85,208.11,207.82,208.0,19794.0,199.9682,200.2184,199.9394,200.1126,19794.0
2023-10-11 11:55:00,207.98,207.98,207.62,207.79,14419.0,200.0933,200.0933,199.747,199.9105,14419.0
2023-10-11 12:00:00,207.81,207.98,207.64,207.75,12567.0,199.9298,200.0933,199.7662,199.872,12567.0
2023-10-11 12:05:00,207.76,207.96,207.73,207.87,9700.0,199.8817,200.0741,199.8528,199.9875,9700.0
2023-10-11 12:10:00,207.92,207.96,207.75,207.8,12709.0,200.0356,200.0741,199.872,199.9201,12709.0
2023-10-11 12:15:00,207.8,207.83,207.67,207.74,22720.0,199.9201,199.949,199.7951,199.8624,22720.0
2023-10-11 12:20:00,207.74,207.78,207.62,207.77,12396.0,199.8624,199.9009,199.747,199.8913,12396.0
2023-10-11 12:25:00,207.76,207.78,207.51,207.65,14859.0,199.8817,199.9009,199.6411,199.7758,14859.0
2023-10-11 12:30:00,207.75,207.84,207.64,207.84,13112.0,199.872,199.9586,199.7662,199.9586,13112.0
2023-10-11 12:35:00,207.79,208.08,207.76,208.0,7718.0,199.9105,200.1895,199.8817,200.1126,7718.0
2023-10-11 12:40:00,208.01,208.33,208.01,208.3,8773.0,200.1222,200.43,200.1222,200.4012,8773.0
2023-10-11 12:45:00,208.28,208.36,208.16,208.29,12340.0,200.3819,200.4589,200.2665,200.3916,12340.0
2023-10-11 12:50:00,208.29,208.33,207.99,208.14,10349.0,200.3916,200.43,200.1029,200.2472,10349.0
2023-10-11 12:55:00,208.14,208.19,207.94,208.12,13787.0,200.2472,200.2953,200.0548,200.228,13787.0
2023-10-11 13:00:00,208.08,208.24,208.04,208.17,9841.0,200.1895,200.3435,200.151,200.2761,9841.0
2023-10-11 13:05:00,208.23,208.47,208.15,208.46,5676.0,200.3338,200.5647,200.2569,200.5551,5676.0
2023-10-11 13:10:00,208.51,208.55,208.35,208.51,10033.0,200.6032,200.6417,200.4493,200.6032,10033.0
2023-10-11 13:15:00,208.46,208.56,208.19,208.24,15578.0,200.5551,200.6513,200.2953,200.3435,15578.0
2023-10-11 13:20:00,208.23,208.23,207.98,208.18,13370.0,200.3338,200.3338,200.0933,200.2857,13370.0
2023-10-11 13:25:00,208.15,208.28,208.1,208.28,12372.0,200.2569,200.3819,200.2088,200.3819,12372.0
2023-10-11 13:30:00,208.24,208.31,208.19,208.27,8434.0,200.3435,200.4108,200.2953,200.3723,8434.0
2023-10-11 13:35:00,208.22,208.3,208.15,208.3,8106.0,200.3242,200.4012,200.2569,200.4012,8106.0
2023-10-11 13:40:00,208.29,208.42,208.24,208.37,10143.0,200.3916,200.5166,200.3435,200.4685,10143.0
2023-10-11 13:45:00,208.37,208.4,208.27,208.4,6654.0,200.4685,200.4974,200.3723,200.4974,6654.0
2023-10-11 13:50:00,208.4,208.6,208.31,208.6,8347.0,200.4974,200.6898,200.4108,200.6898,8347.0
2023-10-11 13:55:00,208.52,208.64,208.51,208.57,10579.0,200.6128,200.7283,200.6032,200.6609,10579.0
2023-10-11 14:00:00,208.62,209.02,208.58,208.81,17841.0,200.709,201.0939,200.6706,200.8918,17841.0
2023-10-11 14:05:00,208.74,208.82,208.7,208.75,6982.0,200.8245,200.9015,200.786,200.8341,6982.0
2023-10-11 14:10:00,208.76,209.1,208.76,209.1,11507.0,200.8437,201.1708,200.8437,201.1708,11507.0
2023-10-11 14:15:00,209.09,209.35,209.09,209.23,19785.0,201.1612,201.4114,201.1612,201.2959,19785.0
2023-10-11 14:20:00,209.24,209.36,209.22,209.36,12281.0,201.3055,201.421,201.2863,201.421,12281.0
2023-10-11 14:25:00,209.32,209.48,209.09,209.15,11866.0,201.3825,201.5364,201.1612,201.2189,11866.0
2023-10-11 14:30:00,209.17,209.37,209.15,209.23,12002.0,201.2382,201.4306,201.2189,201.2959,12002.0
2023-10-11 14:35:00,209.28,209.33,209.14,209.2,10100.0,201.344,201.3921,201.2093,201.267,10100.0
2023-10-11 14:40:00,209.2,209.34,209.15,209.25,18101.0,201.267,201.4017,201.2189,201.3152,18101.0
2023-10-11 14:45:00,209.23,209.45,209.2,209.42,14033.0,201.2959,201.5076,201.267,201.4787,14033.0
2023-10-11 14:50:00,209.42,209.54,209.31,209.46,12055.0,201.4787,201.5942,201.3729,201.5172,12055.0
2023-10-11 14:55:00,209.46,209.56,208.92,209.12,29073.0,201.5172,201.6134,200.9977,201.1901,29073.0
2023-10-11 15:00:00,209.18,209.48,209.18,209.42,12605.0,201.2478,201.5364,201.2478,201.4787,12605.0
2023-10-11 15:05:00,209.42,209.43,209.23,209.38,13143.0,201.4787,201.4883,201.2959,201.4402,13143.0
2023-10-11 15:10:00,209.41,209.58,209.37,209.45,18099.0,201.4691,201.6326,201.4306,201.5076,18099.0
2023-10-11 15:15:00,209.42,209.49,209.33,209.45,14434.0,201.4787,201.5461,201.3921,201.5076,14434.0
2023-10-11 15:20:00,209.46,209.62,209.33,209.62,25498.0,201.5172,201.6711,201.3921,201.6711,25498.0
2023-10-11 15:25:00,209.64,209.64,209.36,209.56,25891.0,201.6904,201.6904,201.421,201.6134,25891.0
2023-10-11 15:30:00,209.56,209.57,209.4,209.51,26485.0,201.6134,201.623,201.4595,201.5653,26485.0
2023-10-11 15:35:00,209.49,209.81,209.33,209.77,21639.0,201.5461,201.8539,201.3921,201.8154,21639.0
2023-10-11 15:40:00,209.77,209.92,209.65,209.85,36628.0,201.8154,201.9597,201.7,201.8924,36628.0
2023-10-11 15:45:00,209.84,209.94,209.75,209.77,37445.0,201.8828,201.979,201.7962,201.8154,37445.0
2023-10-11 15:50:00,209.81,209.82,209.31,209.51,59658.0,201.8539,201.8635,201.3729,201.5653,59658.0
2023-10-11 15:55:00,209.51,209.69,209.43,209.48,116637.0,201.5653,201.7385,201.4883,201.5364,116637.0
2023-10-12 09:30:00,210.0,210.0,209.06,209.07,17662.0,202.0367,202.0367,201.1324,201.142,17662.0
2023-10-12 09:35:00,209.16,209.16,208.7,208.85,11418.0,201.2286,201.2286,200.786,200.9303,11418.0
2023-10-12 09:40:00,209.06,209.54,209.01,209.32,6379.0,201.1324,201.5942,201.0843,201.3825,6379.0
2023-10-12 09:45:00,209.25,209.83,209.24,209.72,7889.0,201.3152,201.8732,201.3055,201.7673,7889.0
2023-10-12 09:50:00,209.79,210.11,209.68,209.69,28035.0,201.8347,202.1425,201.7288,201.7385,28035.0
2023-10-12 09:55:00,209.62,209.65,208.79,209.02,11261.0,201.6711,201.7,200.8726,201.0939,11261.0
2023-10-12 10:00:00,209.02,209.19,208.74,208.83,15645.0,201.0939,201.2574,200.8245,200.9111,15645.0
2023-10-12 10:05:00,208.83,209.3,208.67,209.25,12006.0,200.9111,201.3633,200.7571,201.3152,12006.0
2023-10-12 10:10:00,209.2,209.28,208.85,208.94,20937.0,201.267,201.344,200.9303,201.0169,20937.0
2023-10-12 10:15:00,208.85,208.85,208.33,208.4,16290.0,200.9303,200.9303,200.43,200.4974,16290.0
2023-10-12 10:20:00,208.33,208.78,208.31,208.56,6335.0,200.43,200.863,200.4108,200.6513,6335.0
2023-10-12 10:25:00,208.51,208.67,208.4,208.57,7839.0,200.6032,200.7571,200.4974,200.6609,7839.0
2023-10-12 10:30:00,208.63,208.7,208.06,208.35,5988.0,200.7187,200.786,200.1703,200.4493,5988.0
2023-10-12 10:35:00,208.29,208.76,208.19,208.44,10810.0,200.3916,200.8437,200.2953,200.5359,10810.0
2023-10-12 10:40:00,208.46,208.51,208.21,208.22,6511.0,200.5551,200.6032,200.3146,200.3242,6511.0
2023-10-12 10:45:00,208.19,208.56,208.18,208.46,4362.0,200.2953,200.6513,200.2857,200.5551,4362.0
2023-10-12 10:50:00,208.45,208.54,208.33,208.46,5639.0,200.5455,200.6321,200.43,200.5551,5639.0
2023-10-12 10:55:00,208.37,208.75,208.35,208.72,11933.0,200.4685,200.8341,200.4493,200.8053,11933.0
2023-10-12 11:00:00,208.79,208.84,208.37,208.37,11769.0,200.8726,200.9207,200.4685,200.4685,11769.0
2023-10-12 11:05:00,208.33,208.71,208.3,208.65,21945.0,200.43,200.7956,200.4012,200.7379,21945.0
2023-10-12 11:10:00,208.59,208.62,208.42,208.56,14456.0,200.6802,200.709,200.5166,200.6513,14456.0
2023-10-12 11:15:00,208.58,208.8,208.53,208.79,12471.0,200.6706,200.8822,200.6225,200.8726,12471.0
2023-10-12 11:20:00,208.83,208.94,208.67,208.86,10078.0,200.9111,201.0169,200.7571,200.9399,10078.0
2023-10-12 11:25:00,208.87,209.12,208.87,209.12,9750.0,200.9496,201.1901,200.9496,201.1901,9750.0
2023-10-12 11:30:00,209.12,209.24,209.0,209.08,8643.0,201.1901,201.3055,201.0746,201.1516,8643.0
2023-10-12 11:35:00,209.11,209.11,208.78,208.82,10723.0,201.1805,201.1805,200.863,200.9015,10723.0
2023-10-12 11:40:00,208.84,208.84,208.44,208.54,9873.0,200.9207,200.9207,200.5359,200.6321,9873.0
2023-10-12 11:45:00,208.43,208.54,208.16,208.16,10495.0,200.5262,200.6321,200.2665,200.2665,10495.0
2023-10-12 11:50:00,208.2,208.48,208.18,208.39,6242.0,200.305,200.5744,200.2857,200.4878,6242.0
2023-10-12 11:55:00,208.36,208.46,208.27,208.43,10016.0,200.4589,200.5551,200.3723,200.5262,10016.0
2023-10-12 12:00:00,208.47,208.81,208.47,208.62,10179.0,200.5647,200.8918,200.5647,200.709,10179.0
2023-10-12 12:05:00,208.62,208.63,208.3,208.3,8313.0,200.709,200.7187,200.4012,200.4012,8313.0
2023-10-12 12:10:00,208.31,208.45,208.11,208.41,11212.0,200.4108,200.5455,200.2184,200.507,11212.0
2023-10-12 12:15:00,208.38,208.5,208.28,208.28,7006.0,200.4781,200.5936,200.3819,200.3819,7006.0
2023-10-12 12:20:00,208.34,208.58,208.17,208.51,8989.0,200.4397,200.6706,200.2761,200.6032,8989.0
2023-10-12 12:25:00,208.51,208.54,208.25,208.28,8915.0,200.6032,200.6321,200.3531,200.3819,8915.0
2023-10-12 12:30:00,208.34,208.35,208.19,208.28,7291.0,200.4397,200.4493,200.2953,200.3819,7291.0
2023-10-12 12:35:00,208.32,208.36,208.18,208.31,9648.0,200.4204,200.4589,200.2857,200.4108,9648.0
2023-10-12 12:40:00,208.27,208.28,208.05,208.21,6993.0,200.3723,200.3819,200.1607,200.3146,6993.0
2023-10-12 12:45:00,208.19,208.21,207.93,207.95,13542.0,200.2953,200.3146,200.0452,200.0644,13542.0
2023-10-12 12:50:00,208.01,208.13,207.93,208.07,10259.0,200.1222,200.2376,200.0452,200.1799,10259.0
2023-10-12 12:55:00,208.1,208.1,207.87,208.03,7632.0,200.2088,200.2088,199.9875,200.1414,7632.0
2023-10-12 13:00:00,207.96,207.98,207.33,207.46,6884.0,200.0741,200.0933,199.468,199.593,6884.0
2023-10-12 13:05:00,207.34,207.36,206.88,207.09,7844.0,199.4776,199.4968,199.035,199.2371,7844.0
2023-10-12 13:10:00,207.09,207.21,206.98,207.03,8460.0,199.2371,199.3525,199.1312,199.1793,8460.0
2023-10-12 13:15:00,207.12,207.12,206.86,206.98,8622.0,199.2659,199.2659,199.0158,199.1312,8622.0
2023-10-12 13:20:00,206.99,206.99,206.75,206.75,6632.0,199.1409,199.1409,198.91,198.91,6632.0
2023-10-12 13:25:00,206.84,206.85,206.28,206.35,7667.0,198.9965,199.0062,198.4578,198.5251,7667.0
2023-10-12 13:30:00,206.24,206.42,206.07,206.07,9427.0,198.4193,198.5925,198.2557,198.2557,9427.0
2023-10-12 13:35:00,206.1,206.21,205.95,206.02,9998.0,198.2846,198.3904,198.1403,198.2076,9998.0
2023-10-12 13:40:00,205.97,206.06,205.83,205.83,13243.0,198.1595,198.2461,198.0248,198.0248,13243.0
2023-10-12 13:45:00,205.83,206.16,205.83,206.11,10842.0,198.0248,198.3423,198.0248,198.2942,10842.0
2023-10-12 13:50:00,206.18,206.3,206.02,206.27,8340.0,198.3616,198.477,198.2076,198.4482,8340.0
2023-10-12 13:55:00,206.22,206.29,206.02,206.13,12272.0,198.4001,198.4674,198.2076,198.3135,12272.0
2023-10-12 14:00:00,206.18,206.36,205.98,205.98,6747.0,198.3616,198.5347,198.1692,198.1692,6747.0
2023-10-12 14:05:00,206.05,206.08,205.82,205.9,6318.0,198.2365,198.2654,198.0152,198.0922,6318.0
2023-10-12 14:10:00,205.89,206.07,205.81,206.05,14180.0,198.0826,198.2557,198.0056,198.2365,14180.0
2023-10-12 14:15:00,206.04,206.17,205.93,206.03,6262.0,198.2269,198.3519,198.121,198.2173,6262.0
2023-10-12 14:20:00,206.02,206.49,206.01,206.34,13124.0,198.2076,198.6598,198.198,198.5155,13124.0
2023-10-12 14:25:00,206.38,206.73,206.33,206.65,11335.0,198.554,198.8907,198.5059,198.8137,11335.0
2023-10-12 14:30:00,206.65,206.71,206.48,206.71,10110.0,198.8137,198.8715,198.6502,198.8715,10110.0
2023-10-12 14:35:00,206.71,206.71,206.47,206.55,6903.0,198.8715,198.8715,198.6406,198.7175,6903.0
2023-10-12 14:40:00,206.51,206.76,206.47,206.74,5053.0,198.6791,198.9196,198.6406,198.9003,5053.0
2023-10-12 14:45:00,206.8,206.89,206.68,206.88,5393.0,198.9581,199.0446,198.8426,199.035,5393.0
2023-10-12 14:50:00,206.85,206.98,206.8,206.98,9795.0,199.0062,199.1312,198.9581,199.1312,9795.0
2023-10-12 14:55:00,207.03,207.09,206.94,206.98,5764.0,199.1793,199.2371,199.0927,199.1312,5764.0
2023-10-12 15:00:00,207.0,207.12,206.99,207.12,8157.0,199.1505,199.2659,199.1409,199.2659,8157.0
2023-10-12 15:05:00,207.15,207.21,206.95,207.15,13403.0,199.2948,199.3525,199.1024,199.2948,13403.0
2023-10-12 15:10:00,207.18,207.35,207.04,207.34,8607.0,199.3236,199.4872,199.189,199.4776,8607.0
2023-10-12 15:15:00,207.34,207.48,207.23,207.45,5721.0,199.4776,199.6123,199.3718,199.5834,5721.0
2023-10-12 15:20:00,207.47,207.59,207.42,207.45,11446.0,199.6027,199.7181,199.5545,199.5834,11446.0
2023-10-12 15:25:00,207.46,207.5,207.31,207.49,10832.0,199.593,199.6315,199.4487,199.6219,10832.0
2023-10-12 15:30:00,207.51,207.76,207.43,207.73,12232.0,199.6411,199.8817,199.5642,199.8528,12232.0
2023-10-12 15:35:00,207.68,207.9,207.62,207.87,19513.0,199.8047,200.0163,199.747,199.9875,19513.0
2023-10-12 15:40:00,207.9,207.97,207.78,207.83,14243.0,200.0163,200.0837,199.9009,199.949,14243.0
2023-10-12 15:45:00,207.86,207.99,207.79,207.9,28730.0,199.9779,200.1029,199.9105,200.0163,28730.0
2023-10-12 15:50:00,207.85,208.08,207.72,207.87,41300.0,199.9682,200.1895,199.8432,199.9875,41300.0
2023-10-12 15:55:00,207.83,208.03,207.62,207.99,136352.0,199.949,200.1414,199.747,200.1029,136352.0
2023-10-13 09:30:00,208.89,209.03,208.27,208.48,14558.0,200.9688,201.1035,200.3723,200.5744,14558.0
2023-10-13 09:35:00,208.45,209.32,208.28,209.32,7722.0,200.5455,201.3825,200.3819,201.3825,7722.0
2023-10-13 09:40:00,209.62,209.79,209.28,209.44,4899.0,201.6711,201.8347,201.344,201.4979,4899.0
2023-10-13 09:45:00,209.37,209.87,209.37,209.82,5855.0,201.4306,201.9116,201.4306,201.8635,5855.0
2023-10-13 09:50:00,209.9,210.07,209.77,209.99,9076.0,201.9405,202.1041,201.8154,202.0271,9076.0
2023-10-13 09:55:00,210.03,210.25,209.8,210.16,13702.0,202.0656,202.2772,201.8443,202.1906,13702.0
2023-10-13 10:00:00,210.44,210.44,209.46,209.47,10746.0,202.46,202.46,201.5172,201.5268,10746.0
2023-10-13 10:05:00,209.6,209.71,209.16,209.62,8082.0,201.6519,201.7577,201.2286,201.6711,8082.0
2023-10-13 10:10:00,209.63,209.68,209.21,209.31,8615.0,201.6807,201.7288,201.2767,201.3729,8615.0
2023-10-13 10:15:00,209.31,209.36,209.12,209.22,14139.0,201.3729,201.421,201.1901,201.2863,14139.0
2023-10-13 10:20:00,209.24,209.42,209.19,209.26,10286.0,201.3055,201.4787,201.2574,201.3248,10286.0
2023-10-13 10:25:00,209.31,209.52,209.31,209.39,7239.0,201.3729,201.5749,201.3729,201.4498,7239.0
2023-10-13 10:30:00,209.41,209.81,209.34,209.81,9116.0,201.4691,201.8539,201.4017,201.8539,9116.0
2023-10-13 10:35:00,209.75,209.89,209.47,209.47,7214.0,201.7962,201.9309,201.5268,201.5268,7214.0
2023-10-13 10:40:00,209.38,209.38,209.02,209.24,11667.0,201.4402,201.4402,201.0939,201.3055,11667.0
2023-10-13 10:45:00,209.22,209.55,209.18,209.55,8525.0,201.2863,201.6038,201.2478,201.6038,8525.0
2023-10-13 10:50:00,209.56,209.67,208.93,209.06,14896.0,201.6134,201.7192,201.0073,201.1324,14896.0
2023-10-13 10:55:00,209.11,209.14,208.98,209.11,10392.0,201.1805,201.2093,201.0554,201.1805,10392.0
2023-10-13 11:00:00,209.11,209.17,208.97,209.15,18433.0,201.1805,201.2382,201.0458,201.2189,18433.0
2023-10-13 11:05:00,209.12,209.26,208.94,209.26,8480.0,201.1901,201.3248,201.0169,201.3248,8480.0
2023-10-13 11:10:00,209.3,209.6,209.29,209.58,5298.0,201.3633,201.6519,201.3536,201.6326,5298.0
2023-10-13 11:15:00,209.5,209.85,209.5,209.8,8171.0,201.5557,201.8924,201.5557,201.8443,8171.0
2023-10-13 11:20:00,209.75,209.87,209.58,209.64,7759.0,201.7962,201.9116,201.6326,201.6904,7759.0
2023-10-13 11:25:00,209.67,209.74,209.36,209.74,10707.0,201.7192,201.7866,201.421,201.7866,10707.0
2023-10-13 11:30:00,209.81,209.89,209.55,209.61,25719.0,201.8539,201.9309,201.6038,201.6615,25719.0
2023-10-13 11:35:00,209.63,209.81,209.39,209.61,35165.0,201.6807,201.8539,201.4498,201.6615,35165.0
2023-10-13 11:40:00,209.68,210.05,209.53,209.61,27909.0,201.7288,202.0848,201.5845,201.6615,27909.0
2023-10-13 11:45:00,209.49,209.77,209.41,209.75,25446.0,201.5461,201.8154,201.4691,201.7962,25446.0
2023-10-13 11:50:00,209.75,209.75,209.27,209.36,37090.0,201.7962,201.7962,201.3344,201.421,37090.0
2023-10-13 11:55:00,209.3,209.3,209.07,209.17,38876.0,201.3633,201.3633,201.142,201.2382,38876.0
2023-10-13 12:00:00,209.09,209.28,208.94,209.02,11209.0,201.1612,201.344,201.0169,201.0939,11209.0
2023-10-13 12:05:00,209.03,209.03,208.67,208.76,5974.0,201.1035,201.1035,200.7571,200.8437,5974.0
2023-10-13 12:10:00,208.73,208.95,208.68,208.89,8094.0,200.8149,201.0265,200.7668,200.9688,8094.0
2023-10-13 12:15:00,208.85,209.4,208.84,209.33,9155.0,200.9303,201.4595,200.9207,201.3921,9155.0
2023-10-13 12:20:00,209.37,209.51,209.36,209.49,3697.0,201.4306,201.5653,201.421,201.5461,3697.0
2023-10-13 12:25:00,209.48,209.62,209.37,209.6,3846.0,201.5364,201.6711,201.4306,201.6519,3846.0
2023-10-13 12:30:00,209.6,209.83,209.58,209.81,5728.0,201.6519,201.8732,201.6326,201.8539,5728.0
2023-10-13 12:35:00,209.84,209.84,209.6,209.71,6605.0,201.8828,201.8828,201.6519,201.7577,6605.0
2023-10-13 12:40:00,209.71,209.72,209.64,209.69,2735.0,201.7577,201.7673,201.6904,201.7385,2735.0
2023-10-13 12:45:00,209.65,209.65,209.24,209.26,5937.0,201.7,201.7,201.3055,201.3248,5937.0
2023-10-13 12:50:00,209.17,209.19,208.66,208.67,7360.0,201.2382,201.2574,200.7475,200.7571,7360.0
2023-10-13 12:55:00,208.68,208.91,208.64,208.64,6300.0,200.7668,200.988,200.7283,200.7283,6300.0
2023-10-13 13:00:00,208.64,208.85,208.61,208.69,14730.0,200.7283,200.9303,200.6994,200.7764,14730.0
2023-10-13 13:05:00,208.71,208.72,208.26,208.37,24504.0,200.7956,200.8053,200.3627,200.4685,24504.0
2023-10-13 13:10:00,208.37,208.64,208.32,208.32,6382.0,200.4685,200.7283,200.4204,200.4204,6382.0
2023-10-13 13:15:00,208.31,208.43,208.26,208.32,6146.0,200.4108,200.5262,200.3627,200.4204,6146.0
2023-10-13 13:20:00,208.31,208.34,208.03,208.07,6516.0,200.4108,200.4397,200.1414,200.1799,6516.0
2023-10-13 13:25:00,208.07,208.07,207.32,207.38,7244.0,200.1799,200.1799,199.4583,199.5161,7244.0
2023-10-13 13:30:00,207.37,207.37,207.22,207.31,7855.0,199.5064,199.5064,199.3621,199.4487,7855.0
2023-10-13 13:35:00,207.28,207.3,207.01,207.08,12036.0,199.4199,199.4391,199.1601,199.2274,12036.0
2023-10-13 13:40:00,207.11,208.05,207.09,207.87,13349.0,199.2563,200.1607,199.2371,199.9875,13349.0
2023-10-13 13:45:00,207.92,208.01,207.78,207.97,7306.0,200.0356,200.1222,199.9009,200.0837,7306.0
2023-10-13 13:50:00,208.04,208.16,207.93,207.98,6092.0,200.151,200.2665,200.0452,200.0933,6092.0
2023-10-13 13:55:00,207.97,208.09,207.93,208.08,15416.0,200.0837,200.1991,200.0452,200.1895,15416.0
2023-10-13 14:00:00,208.01,208.09,207.87,207.93,3924.0,200.1222,200.1991,199.9875,200.0452,3924.0
2023-10-13 14:05:00,207.94,208.32,207.94,208.12,7906.0,200.0548,200.4204,200.0548,200.228,7906.0
2023-10-13 14:10:00,208.08,208.2,208.02,208.16,4935.0,200.1895,200.305,200.1318,200.2665,4935.0
2023-10-13 14:15:00,208.08,208.3,208.01,208.24,7250.0,200.1895,200.4012,200.1222,200.3435,7250.0
2023-10-13 14:20:00,208.26,208.45,208.2,208.2,3313.0,200.3627,200.5455,200.305,200.305,3313.0
2023-10-13 14:25:00,208.1,208.26,208.01,208.26,5816.0,200.2088,200.3627,200.1222,200.3627,5816.0
2023-10-13 14:30:00,208.26,208.38,208.23,208.38,2943.0,200.3627,200.4781,200.3338,200.4781,2943.0
2023-10-13 14:35:00,208.43,208.45,207.95,208.02,6166.0,200.5262,200.5455,200.0644,200.1318,6166.0
2023-10-13 14:40:00,207.95,207.97,207.68,207.82,16541.0,200.0644,200.0837,199.8047,199.9394,16541.0
2023-10-13 14:45:00,207.83,207.84,207.58,207.58,4758.0,199.949,199.9586,199.7085,199.7085,4758.0
2023-10-13 14:50:00,207.57,207.84,207.54,207.83,7330.0,199.6989,199.9586,199.67,199.949,7330.0
2023-10-13 14:55:00,207.82,207.82,207.54,207.79,6137.0,199.9394,199.9394,199.67,199.9105,6137.0
2023-10-13 15:00:00,207.78,208.01,207.71,208.0,4878.0,199.9009,200.1222,199.8335,200.1126,4878.0
2023-10-13 15:05:00,207.98,208.06,207.63,207.91,10686.0,200.0933,200.1703,199.7566,200.026,10686.0
2023-10-13 15:10:00,207.88,208.23,207.82,208.09,9988.0,199.9971,200.3338,199.9394,200.1991,9988.0
2023-10-13 15:15:00,208.02,208.05,207.78,207.78,7373.0,200.1318,200.1607,199.9009,199.9009,7373.0
2023-10-13 15:20:00,207.79,207.85,207.59,207.71,11655.0,199.9105,199.9682,199.7181,199.8335,11655.0
2023-10-13 15:25:00,207.73,207.73,207.32,207.42,11552.0,199.8528,199.8528,199.4583,199.5545,11552.0
2023-10-13 15:30:00,207.42,207.73,207.41,207.53,14019.0,199.5545,199.8528,199.5449,199.6604,14019.0
2023-10-13 15:35:00,207.53,207.6,207.33,207.43,15986.0,199.6604,199.7277,199.468,199.5642,15986.0
2023-10-13 15:40:00,207.36,207.43,207.13,207.18,20441.0,199.4968,199.5642,199.2755,199.3236,20441.0
2023-10-13 15:45:00,207.18,207.44,207.11,207.42,22442.0,199.3236,199.5738,199.2563,199.5545,22442.0
2023-10-13 15:50:00,207.37,207.8,207.34,207.8,62948.0,199.5064,199.9201,199.4776,199.9201,62948.0
2023-10-13 15:55:00,207.76,207.83,207.5,207.83,81758.0,199.8817,199.949,199.6315,199.949,81758.0
2023-10-16 09:30:00,209.21,210.28,208.73,210.28,33300.0,201.2767,202.3061,200.8149,202.3061,33300.0
2023-10-16 09:35:00,210.24,210.59,210.03,210.41,22725.0,202.2676,202.6043,202.0656,202.4312,22725.0
2023-10-16 09:40:00,210.33,210.98,210.13,210.97,20977.0,202.3542,202.9796,202.1618,202.9699,20977.0
2023-10-16 09:45:00,210.94,211.41,210.84,211.09,16390.0,202.9411,203.3932,202.8449,203.0854,16390.0
2023-10-16 09:50:00,211.09,211.18,210.74,211.03,15238.0,203.0854,203.172,202.7487,203.0277,15238.0
2023-10-16 09:55:00,211.0,211.07,210.1,210.43,23815.0,202.9988,203.0661,202.1329,202.4504,23815.0
2023-10-16 10:00:00,210.43,210.96,210.07,210.75,14620.0,202.4504,202.9603,202.1041,202.7583,14620.0
2023-10-16 10:05:00,210.72,210.72,210.3,210.5,9637.0,202.7294,202.7294,202.3253,202.5178,9637.0
2023-10-16 10:10:00,210.55,211.65,210.44,211.6,20899.0,202.5659,203.6241,202.46,203.576,20899.0
2023-10-16 10:15:00,211.59,212.14,211.53,212.06,31072.0,203.5664,204.0956,203.5087,204.0186,31072.0
2023-10-16 10:20:00,212.04,212.2,211.82,211.96,20687.0,203.9994,204.1533,203.7877,203.9224,20687.0
2023-10-16 10:25:00,211.99,212.03,211.54,211.55,17878.0,203.9513,203.9897,203.5183,203.5279,17878.0
2023-10-16 10:30:00,211.55,212.08,211.51,211.89,24637.0,203.5279,204.0378,203.4895,203.855,24637.0
2023-10-16 10:35:00,211.93,212.34,211.77,211.99,11138.0,203.8935,204.288,203.7396,203.9513,11138.0
2023-10-16 10:40:00,211.99,212.02,211.79,211.92,13408.0,203.9513,203.9801,203.7588,203.8839,13408.0
2023-10-16 10:45:00,211.93,212.23,211.91,212.19,10980.0,203.8935,204.1821,203.8743,204.1437,10980.0
2023-10-16 10:50:00,212.19,212.52,212.14,212.46,8622.0,204.1437,204.4612,204.0956,204.4034,8622.0
2023-10-16 10:55:00,212.49,212.73,212.41,212.72,18007.0,204.4323,204.6632,204.3553,204.6536,18007.0
2023-10-16 11:00:00,212.75,213.06,212.75,213.05,16952.0,204.6824,204.9807,204.6824,204.9711,16952.0
2023-10-16 11:05:00,213.06,213.31,212.84,212.91,27952.0,204.9807,205.2212,204.769,204.8364,27952.0
2023-10-16 11:10:00,212.88,213.03,212.77,212.97,21654.0,204.8075,204.9518,204.7017,204.8941,21654.0
2023-10-16 11:15:00,213.01,213.01,212.6,212.68,25849.0,204.9326,204.9326,204.5381,204.6151,25849.0
2023-10-16 11:20:00,212.69,212.75,212.56,212.68,11037.0,204.6247,204.6824,204.4996,204.6151,11037.0
2023-10-16 11:25:00,212.68,212.71,212.34,212.34,12055.0,204.6151,204.6439,204.288,204.288,12055.0
2023-10-16 11:30:00,212.35,212.38,212.01,212.03,9845.0,204.2976,204.3265,203.9705,203.9897,9845.0
2023-10-16 11:35:00,212.05,212.05,211.73,211.82,9326.0,204.009,204.009,203.7011,203.7877,9326.0
2023-10-16 11:40:00,211.81,211.83,211.58,211.69,14741.0,203.7781,203.7973,203.5568,203.6626,14741.0
2023-10-16 11:45:00,211.67,211.67,211.25,211.36,9150.0,203.6434,203.6434,203.2393,203.3451,9150.0
2023-10-16 11:50:00,211.39,211.45,211.22,211.25,14775.0,203.374,203.4317,203.2104,203.2393,14775.0
2023-10-16 11:55:00,211.28,211.41,211.18,211.41,12295.0,203.2682,203.3932,203.172,203.3932,12295.0
2023-10-16 12:00:00,211.36,211.48,211.07,211.18,9100.0,203.3451,203.4606,203.0661,203.172,9100.0
2023-10-16 12:05:00,211.16,211.33,211.13,211.25,13539.0,203.1527,203.3163,203.1239,203.2393,13539.0
2023-10-16 12:10:00,211.25,211.25,211.01,211.05,6805.0,203.2393,203.2393,203.0084,203.0469,6805.0
2023-10-16 12:15:00,211.04,211.16,210.84,210.91,13024.0,203.0373,203.1527,202.8449,202.9122,13024.0
2023-10-16 12:20:00,210.9,210.9,210.65,210.8,11467.0,202.9026,202.9026,202.6621,202.8064,11467.0
2023-10-16 12:25:00,210.77,210.9,210.68,210.73,7663.0,202.7775,202.9026,202.6909,202.739,7663.0
2023-10-16 12:30:00,210.69,210.77,210.43,210.43,7859.0,202.7005,202.7775,202.4504,202.4504,7859.0
2023-10-16 12:35:00,210.43,210.6,210.39,210.52,11734.0,202.4504,202.614,202.4119,202.537,11734.0
2023-10-16 12:40:00,210.47,210.57,210.41,210.52,11705.0,202.4889,202.5851,202.4312,202.537,11705.0
2023-10-16 12:45:00,210.54,210.67,210.54,210.64,6773.0,202.5562,202.6813,202.5562,202.6524,6773.0
2023-10-16 12:50:00,210.66,210.68,210.55,210.57,7497.0,202.6717,202.6909,202.5659,202.5851,7497.0
2023-10-16 12:55:00,210.52,210.57,210.3,210.52,6324.0,202.537,202.5851,202.3253,202.537,6324.0
2023-10-16 13:00:00,210.54,210.78,210.52,210.68,10531.0,202.5562,202.7871,202.537,202.6909,10531.0
2023-10-16 13:05:00,210.71,210.9,210.67,210.81,6811.0,202.7198,202.9026,202.6813,202.816,6811.0
2023-10-16 13:10:00,210.84,210.97,210.81,210.89,10147.0,202.8449,202.9699,202.816,202.893,10147.0
2023-10-16 13:15:00,210.9,211.05,210.72,210.72,5350.0,202.9026,203.0469,202.7294,202.7294,5350.0
2023-10-16 13:20:00,210.71,210.71,210.06,210.39,12524.0,202.7198,202.7198,202.0944,202.4119,12524.0
2023-10-16 13:25:00,210.35,210.77,210.11,210.66,14638.0,202.3734,202.7775,202.1425,202.6717,14638.0
2023-10-16 13:30:00,210.64,210.76,210.58,210.76,7604.0,202.6524,202.7679,202.5947,202.7679,7604.0
2023-10-16 13:35:00,210.75,211.07,210.74,211.01,6180.0,202.7583,203.0661,202.7487,203.0084,6180.0
2023-10-16 13:40:00,211.06,211.46,211.06,211.46,11034.0,203.0565,203.4413,203.0565,203.4413,11034.0
2023-10-16 13:45:00,211.42,211.5,211.29,211.46,11259.0,203.4029,203.4798,203.2778,203.4413,11259.0
2023-10-16 13:50:00,211.45,211.45,211.29,211.31,6734.0,203.4317,203.4317,203.2778,203.297,6734.0
2023-10-16 13:55:00,211.33,211.41,211.3,211.34,10417.0,203.3163,203.3932,203.2874,203.3259,10417.0
2023-10-16 14:00:00,211.34,211.35,211.23,211.34,5294.0,203.3259,203.3355,203.2201,203.3259,5294.0
2023-10-16 14:05:00,211.36,211.57,211.33,211.57,10117.0,203.3451,203.5472,203.3163,203.5472,10117.0
2023-10-16 14:10:00,211.58,211.67,211.46,211.58,12632.0,203.5568,203.6434,203.4413,203.5568,12632.0
2023-10-16 14:15:00,211.55,211.6,211.43,211.55,11050.0,203.5279,203.576,203.4125,203.5279,11050.0
2023-10-16 14:20:00,211.51,211.58,211.31,211.38,8984.0,203.4895,203.5568,203.297,203.3644,8984.0
2023-10-16 14:25:00,211.38,211.41,211.24,211.28,10225.0,203.3644,203.3932,203.2297,203.2682,10225.0
2023-10-16 14:30:00,211.28,211.33,211.1,211.25,8883.0,203.2682,203.3163,203.095,203.2393,8883.0
2023-10-16 14:35:00,211.22,211.25,210.92,210.98,4841.0,203.2104,203.2393,202.9218,202.9796,4841.0
2023-10-16 14:40:00,210.95,211.14,210.89,211.1,19999.0,202.9507,203.1335,202.893,203.095,19999.0
2023-10-16 14:45:00,211.13,211.26,211.09,211.19,8665.0,203.1239,203.2489,203.0854,203.1816,8665.0
2023-10-16 14:50:00,211.17,211.3,211.14,211.28,11978.0,203.1623,203.2874,203.1335,203.2682,11978.0
2023-10-16 14:55:00,211.27,211.45,211.27,211.41,14289.0,203.2586,203.4317,203.2586,203.3932,14289.0
2023-10-16 15:00:00,211.41,211.42,211.24,211.24,18057.0,203.3932,203.4029,203.2297,203.2297,18057.0
2023-10-16 15:05:00,211.27,211.39,211.1,211.1,7726.0,203.2586,203.374,203.095,203.095,7726.0
2023-10-16 15:10:00,211.09,211.18,210.98,211.06,10888.0,203.0854,203.172,202.9796,203.0565,10888.0
2023-10-16 15:15:00,210.97,211.15,210.94,210.97,11147.0,202.9699,203.1431,202.9411,202.9699,11147.0
2023-10-16 15:20:00,210.99,211.16,210.95,211.06,9434.0,202.9892,203.1527,202.9507,203.0565,9434.0
2023-10-16 15:25:00,211.02,211.21,210.95,211.18,15281.0,203.018,203.2008,202.9507,203.172,15281.0
2023-10-16 15:30:00,211.21,211.29,210.81,210.81,10458.0,203.2008,203.2778,202.816,202.816,10458.0
2023-10-16 15:35:00,210.8,210.89,210.76,210.89,19385.0,202.8064,202.893,202.7679,202.893,19385.0
2023-10-16 15:40:00,210.9,211.06,210.7,210.91,17463.0,202.9026,203.0565,202.7102,202.9122,17463.0
2023-10-16 15:45:00,210.9,210.97,210.76,210.78,23676.0,202.9026,202.9699,202.7679,202.7871,23676.0
2023-10-16 15:50:00,210.66,210.94,210.62,210.88,42087.0,202.6717,202.9411,202.6332,202.8833,42087.0
2023-10-16 15:55:00,210.9,210.91,210.68,210.76,116390.0,202.9026,202.9122,202.6909,202.7679,116390.0
2023-10-17 09:30:00,209.9,211.03,209.56,211.03,29655.0,201.9405,203.0277,201.6134,203.0277,29655.0
2023-10-17 09:35:00,210.99,211.44,210.82,211.38,3705.0,202.9892,203.4221,202.8256,203.3644,3705.0
2023-10-17 09:40:00,211.43,211.9,210.97,211.2,17238.0,203.4125,203.8647,202.9699,203.1912,17238.0
2023-10-17 09:45:00,211.1,211.73,211.1,211.67,5734.0,203.095,203.7011,203.095,203.6434,5734.0
2023-10-17 09:50:00,211.42,211.54,210.98,210.98,3246.0,203.4029,203.5183,202.9796,202.9796,3246.0
2023-10-17 09:55:00,210.96,211.27,210.94,211.27,13575.0,202.9603,203.2586,202.9411,203.2586,13575.0
2023-10-17 10:00:00,211.27,211.58,211.19,211.43,15069.0,203.2586,203.5568,203.1816,203.4125,15069.0
2023-10-17 10:05:00,211.45,212.21,211.42,212.19,14161.0,203.4317,204.1629,203.4029,204.1437,14161.0
2023-10-17 10:10:00,212.19,212.88,212.18,212.88,14595.0,204.1437,204.8075,204.134,204.8075,14595.0
2023-10-17 10:15:00,212.88,213.02,212.54,212.67,24801.0,204.8075,204.9422,204.4804,204.6055,24801.0
2023-10-17 10:20:00,212.63,212.91,212.52,212.85,16781.0,204.567,204.8364,204.4612,204.7786,16781.0
2023-10-17 10:25:00,212.88,212.95,212.33,212.34,18575.0,204.8075,204.8748,204.2784,204.288,18575.0
2023-10-17 10:30:00,212.34,212.35,211.99,212.31,15714.0,204.288,204.2976,203.9513,204.2591,15714.0
2023-10-17 10:35:00,212.35,212.57,212.19,212.45,10241.0,204.2976,204.5093,204.1437,204.3938,10241.0
2023-10-17 10:40:00,212.42,212.48,212.14,212.41,11776.0,204.3649,204.4227,204.0956,204.3553,11776.0
2023-10-17 10:45:00,212.37,212.6,212.13,212.18,7537.0,204.3168,204.5381,204.0859,204.134,7537.0
2023-10-17 10:50:00,212.16,212.22,211.92,212.02,7049.0,204.1148,204.1725,203.8839,203.9801,7049.0
2023-10-17 10:55:00,212.0,212.44,211.88,212.23,17279.0,203.9609,204.3842,203.8454,204.1821,17279.0
2023-10-17 11:00:00,212.23,212.31,212.02,212.25,5774.0,204.1821,204.2591,203.9801,204.2014,5774.0
2023-10-17 11:05:00,212.21,212.47,212.08,212.12,5038.0,204.1629,204.413,204.0378,204.0763,5038.0
2023-10-17 11:10:00,212.16,212.41,212.15,212.39,7402.0,204.1148,204.3553,204.1052,204.3361,7402.0
2023-10-17 11:15:00,212.36,212.69,212.35,212.49,9247.0,204.3072,204.6247,204.2976,204.4323,9247.0
2023-10-17 11:20:00,212.51,212.54,212.28,212.41,4372.0,204.4515,204.4804,204.2303,204.3553,4372.0
2023-10-17 11:25:00,212.42,212.65,212.42,212.58,4262.0,204.3649,204.5862,204.3649,204.5189,4262.0
2023-10-17 11:30:00,212.56,212.94,212.56,212.77,13671.0,204.4996,204.8652,204.4996,204.7017,13671.0
2023-10-17 11:35:00,212.76,213.12,212.76,212.91,10761.0,204.6921,205.0384,204.6921,204.8364,10761.0
2023-10-17 11:40:00,213.02,213.16,212.94,213.13,6242.0,204.9422,205.0769,204.8652,205.048,6242.0
2023-10-17 11:45:00,213.09,213.26,213.02,213.25,5433.0,205.0095,205.1731,204.9422,205.1635,5433.0
2023-10-17 11:50:00,213.2,213.34,213.18,213.24,5992.0,205.1154,205.2501,205.0961,205.1538,5992.0
2023-10-17 11:55:00,213.19,213.19,212.9,213.02,4270.0,205.1057,205.1057,204.8267,204.9422,4270.0
2023-10-17 12:00:00,212.99,213.14,212.93,212.96,6844.0,204.9133,205.0576,204.8556,204.8845,6844.0
2023-10-17 12:05:00,212.94,212.97,212.85,212.88,1267.0,204.8652,204.8941,204.7786,204.8075,1267.0
2023-10-17 12:10:00,212.9,212.91,212.67,212.86,3363.0,204.8267,204.8364,204.6055,204.7883,3363.0
2023-10-17 12:15:00,212.89,212.91,212.78,212.89,2898.0,204.8171,204.8364,204.7113,204.8171,2898.0
2023-10-17 12:20:00,212.86,213.23,212.85,213.2,8089.0,204.7883,205.1442,204.7786,205.1154,8089.0
2023-10-17 12:25:00,213.24,213.38,213.21,213.33,9558.0,205.1538,205.2885,205.125,205.2404,9558.0
2023-10-17 12:30:00,213.3,213.35,213.09,213.11,6692.0,205.2116,205.2597,205.0095,205.0288,6692.0
2023-10-17 12:35:00,213.09,213.09,212.84,212.92,10143.0,205.0095,205.0095,204.769,204.846,10143.0
2023-10-17 12:40:00,212.89,212.93,212.69,212.81,11321.0,204.8171,204.8556,204.6247,204.7402,11321.0
2023-10-17 12:45:00,212.81,212.81,212.54,212.7,3491.0,204.7402,204.7402,204.4804,204.6343,3491.0
2023-10-17 12:50:00,212.68,212.68,212.49,212.63,5109.0,204.6151,204.6151,204.4323,204.567,5109.0
2023-10-17 12:55:00,212.59,212.66,212.13,212.29,6007.0,204.5285,204.5958,204.0859,204.2399,6007.0
2023-10-17 13:00:00,212.27,212.3,212.09,212.09,6660.0,204.2206,204.2495,204.0475,204.0475,6660.0
2023-10-17 13:05:00,212.08,212.39,212.06,212.38,7419.0,204.0378,204.3361,204.0186,204.3265,7419.0
2023-10-17 13:10:00,212.4,212.61,212.37,212.58,13883.0,204.3457,204.5477,204.3168,204.5189,13883.0
2023-10-17 13:15:00,212.59,212.65,212.52,212.62,12771.0,204.5285,204.5862,204.4612,204.5574,12771.0
2023-10-17 13:20:00,212.6,212.61,212.19,212.23,8430.0,204.5381,204.5477,204.1437,204.1821,8430.0
2023-10-17 13:25:00,212.24,212.33,212.19,212.33,5773.0,204.1918,204.2784,204.1437,204.2784,5773.0
2023-10-17 13:30:00,212.31,212.43,212.12,212.43,19164.0,204.2591,204.3746,204.0763,204.3746,19164.0
2023-10-17 13:35:00,212.42,212.42,212.12,212.18,15248.0,204.3649,204.3649,204.0763,204.134,15248.0
2023-10-17 13:40:00,212.19,212.29,211.92,211.93,17571.0,204.1437,204.2399,203.8839,203.8935,17571.0
2023-10-17 13:45:00,211.94,212.01,211.78,211.97,7450.0,203.9031,203.9705,203.7492,203.932,7450.0
2023-10-17 13:50:00,211.94,212.09,211.72,211.79,8481.0,203.9031,204.0475,203.6915,203.7588,8481.0
2023-10-17 13:55:00,211.72,211.78,211.64,211.71,8514.0,203.6915,203.7492,203.6145,203.6819,8514.0
2023-10-17 14:00:00,211.72,211.94,211.66,211.86,7761.0,203.6915,203.9031,203.6338,203.8262,7761.0
2023-10-17 14:05:00,211.89,211.89,211.74,211.84,4201.0,203.855,203.855,203.7107,203.8069,4201.0
2023-10-17 14:10:00,211.82,211.88,211.75,211.85,9222.0,203.7877,203.8454,203.7204,203.8166,9222.0
2023-10-17 14:15:00,211.84,212.2,211.83,212.06,26133.0,203.8069,204.1533,203.7973,204.0186,26133.0
2023-10-17 14:20:00,212.06,212.15,211.95,212.08,11919.0,204.0186,204.1052,203.9128,204.0378,11919.0
2023-10-17 14:25:00,212.1,212.23,212.01,212.04,8609.0,204.0571,204.1821,203.9705,203.9994,8609.0
2023-10-17 14:30:00,212.07,212.2,212.0,212.12,23569.0,204.0282,204.1533,203.9609,204.0763,23569.0
2023-10-17 14:35:00,212.14,212.39,212.04,212.38,10058.0,204.0956,204.3361,203.9994,204.3265,10058.0
2023-10-17 14:40:00,212.36,212.44,212.34,212.37,8682.0,204.3072,204.3842,204.288,204.3168,8682.0
2023-10-17 14:45:00,212.36,212.39,212.18,212.35,12253.0,204.3072,204.3361,204.134,204.2976,12253.0
2023-10-17 14:50:00,212.34,212.34,211.83,211.84,8570.0,204.288,204.288,203.7973,203.8069,8570.0
2023-10-17 14:55:00,211.79,211.94,211.62,211.7,9786.0,203.7588,203.9031,203.5953,203.6722,9786.0
2023-10-17 15:00:00,211.65,211.75,211.53,211.56,11905.0,203.6241,203.7204,203.5087,203.5376,11905.0
2023-10-17 15:05:00,211.59,212.19,211.56,212.11,16815.0,203.5664,204.1437,203.5376,204.0667,16815.0
2023-10-17 15:10:00,212.11,212.32,212.07,212.19,31020.0,204.0667,204.2687,204.0282,204.1437,31020.0
2023-10-17 15:15:00,212.22,212.27,211.98,212.05,16422.0,204.1725,204.2206,203.9416,204.009,16422.0
2023-10-17 15:20:00,212.06,212.06,211.83,211.86,10129.0,204.0186,204.0186,203.7973,203.8262,10129.0
2023-10-17 15:25:00,211.86,212.06,211.82,211.9,17609.0,203.8262,204.0186,203.7877,203.8647,17609.0
2023-10-17 15:30:00,211.92,211.96,211.66,211.7,18266.0,203.8839,203.9224,203.6338,203.6722,18266.0
2023-10-17 15:35:00,211.7,211.83,211.57,211.64,28578.0,203.6722,203.7973,203.5472,203.6145,28578.0
2023-10-17 15:40:00,211.66,211.71,211.33,211.4,36458.0,203.6338,203.6819,203.3163,203.3836,36458.0
2023-10-17 15:45:00,211.4,211.44,211.24,211.29,36657.0,203.3836,203.4221,203.2297,203.2778,36657.0
2023-10-17 15:50:00,211.22,211.41,211.14,211.38,52344.0,203.2104,203.3932,203.1335,203.3644,52344.0
2023-10-17 15:55:00,211.35,211.44,211.25,211.34,158227.0,203.3355,203.4221,203.2393,203.3259,158227.0
2023-10-18 09:30:00,210.14,210.4,208.21,208.74,37054.0,202.1714,202.4215,200.3146,200.8245,37054.0
2023-10-18 09:35:00,208.74,208.99,208.18,208.49,40650.0,200.8245,201.065,200.2857,200.584,40650.0
2023-10-18 09:40:00,208.52,208.61,207.99,208.53,11996.0,200.6128,200.6994,200.1029,200.6225,11996.0
2023-10-18 09:45:00,208.49,208.64,207.66,207.89,23503.0,200.584,200.7283,199.7854,200.0067,23503.0
2023-10-18 09:50:00,207.88,208.25,207.65,207.65,10918.0,199.9971,200.3531,199.7758,199.7758,10918.0
2023-10-18 09:55:00,207.7,208.0,207.37,207.44,27345.0,199.8239,200.1126,199.5064,199.5738,27345.0
2023-10-18 10:00:00,207.46,207.65,207.15,207.19,12860.0,199.593,199.7758,199.2948,199.3333,12860.0
2023-10-18 10:05:00,207.25,208.08,207.24,207.99,28641.0,199.391,200.1895,199.3814,200.1029,28641.0
2023-10-18 10:10:00,208.0,208.08,207.82,208.05,23768.0,200.1126,200.1895,199.9394,200.1607,23768.0
2023-10-18 10:15:00,208.06,208.39,207.96,208.39,12581.0,200.1703,200.4878,200.0741,200.4878,12581.0
2023-10-18 10:20:00,208.43,208.48,208.08,208.32,15605.0,200.5262,200.5744,200.1895,200.4204,15605.0
2023-10-18 10:25:00,208.29,208.29,207.55,207.55,13860.0,200.3916,200.3916,199.6796,199.6796,13860.0
2023-10-18 10:30:00,207.5,207.54,207.16,207.16,19498.0,199.6315,199.67,199.3044,199.3044,19498.0
2023-10-18 10:35:00,207.17,207.42,207.07,207.28,15113.0,199.314,199.5545,199.2178,199.4199,15113.0
2023-10-18 10:40:00,207.28,207.3,206.99,207.23,12030.0,199.4199,199.4391,199.1409,199.3718,12030.0
2023-10-18 10:45:00,207.23,207.36,207.08,207.14,15199.0,199.3718,199.4968,199.2274,199.2852,15199.0
2023-10-18 10:50:00,207.14,207.19,206.81,206.86,12630.0,199.2852,199.3333,198.9677,199.0158,12630.0
2023-10-18 10:55:00,206.86,207.19,206.78,207.05,27181.0,199.0158,199.3333,198.9388,199.1986,27181.0
2023-10-18 11:00:00,207.03,207.31,206.96,207.31,40508.0,199.1793,199.4487,199.112,199.4487,40508.0
2023-10-18 11:05:00,207.3,207.35,206.87,206.87,12166.0,199.4391,199.4872,199.0254,199.0254,12166.0
2023-10-18 11:10:00,206.97,207.54,206.92,207.42,30043.0,199.1216,199.67,199.0735,199.5545,30043.0
2023-10-18 11:15:00,207.46,207.49,206.83,207.06,27991.0,199.593,199.6219,198.9869,199.2082,27991.0
2023-10-18 11:20:00,207.06,207.3,206.9,207.01,35749.0,199.2082,199.4391,199.0543,199.1601,35749.0
2023-10-18 11:25:00,206.99,207.21,206.81,207.03,34644.0,199.1409,199.3525,198.9677,199.1793,34644.0
2023-10-18 11:30:00,207.0,207.27,206.99,207.05,19285.0,199.1505,199.4102,199.1409,199.1986,19285.0
2023-10-18 11:35:00,207.02,207.33,206.96,207.27,17871.0,199.1697,199.468,199.112,199.4102,17871.0
2023-10-18 11:40:00,207.28,207.55,207.12,207.25,24662.0,199.4199,199.6796,199.2659,199.391,24662.0
2023-10-18 11:45:00,207.24,207.32,207.07,207.25,18221.0,199.3814,199.4583,199.2178,199.391,18221.0
2023-10-18 11:50:00,207.25,207.49,207.25,207.44,23727.0,199.391,199.6219,199.391,199.5738,23727.0
2023-10-18 11:55:00,207.42,207.77,207.41,207.48,11953.0,199.5545,199.8913,199.5449,199.6123,11953.0
2023-10-18 12:00:00,207.48,207.83,207.31,207.78,14523.0,199.6123,199.949,199.4487,199.9009,14523.0
2023-10-18 12:05:00,207.75,207.81,207.42,207.55,18041.0,199.872,199.9298,199.5545,199.6796,18041.0
2023-10-18 12:10:00,207.59,207.59,207.29,207.3,20356.0,199.7181,199.7181,199.4295,199.4391,20356.0
2023-10-18 12:15:00,207.25,207.29,206.88,206.88,21919.0,199.391,199.4295,199.035,199.035,21919.0
2023-10-18 12:20:00,206.91,207.01,206.71,206.75,8676.0,199.0639,199.1601,198.8715,198.91,8676.0
2023-10-18 12:25:00,206.81,207.03,206.72,206.98,21396.0,198.9677,199.1793,198.8811,199.1312,21396.0
2023-10-18 12:30:00,207.02,207.38,206.98,207.3,14993.0,199.1697,199.5161,199.1312,199.4391,14993.0
2023-10-18 12:35:00,207.26,207.33,207.13,207.25,16534.0,199.4006,199.468,199.2755,199.391,16534.0
2023-10-18 12:40:00,207.27,207.43,207.19,207.37,33297.0,199.4102,199.5642,199.3333,199.5064,33297.0
2023-10-18 12:45:00,207.37,207.53,207.28,207.49,13183.0,199.5064,199.6604,199.4199,199.6219,13183.0
2023-10-18 12:50:00,207.55,207.55,207.25,207.28,14304.0,199.6796,199.6796,199.391,199.4199,14304.0
2023-10-18 12:55:00,207.3,207.39,207.21,207.36,21418.0,199.4391,199.5257,199.3525,199.4968,21418.0
2023-10-18 13:00:00,207.36,208.17,207.19,208.17,14529.0,199.4968,200.2761,199.3333,200.2761,14529.0
2023-10-18 13:05:00,208.22,208.48,208.08,208.38,24024.0,200.3242,200.5744,200.1895,200.4781,24024.0
2023-10-18 13:10:00,208.36,208.52,208.19,208.3,21797.0,200.4589,200.6128,200.2953,200.4012,21797.0
2023-10-18 13:15:00,208.27,208.51,208.22,208.41,16805.0,200.3723,200.6032,200.3242,200.507,16805.0
2023-10-18 13:20:00,208.42,208.46,207.82,207.89,9787.0,200.5166,200.5551,199.9394,200.0067,9787.0
2023-10-18 13:25:00,207.88,208.04,207.69,207.99,19557.0,199.9971,200.151,199.8143,200.1029,19557.0
2023-10-18 13:30:00,208.01,208.01,207.42,207.5,15930.0,200.1222,200.1222,199.5545,199.6315,15930.0
2023-10-18 13:35:00,207.53,207.54,207.24,207.51,12984.0,199.6604,199.67,199.3814,199.6411,12984.0
2023-10-18 13:40:00,207.52,207.55,207.4,207.52,10033.0,199.6508,199.6796,199.5353,199.6508,10033.0
2023-10-18 13:45:00,207.51,207.53,207.28,207.41,12203.0,199.6411,199.6604,199.4199,199.5449,12203.0
2023-10-18 13:50:00,207.42,207.73,207.4,207.56,12944.0,199.5545,199.8528,199.5353,199.6892,12944.0
2023-10-18 13:55:00,207.54,207.86,207.43,207.8,14621.0,199.67,199.9779,199.5642,199.9201,14621.0
2023-10-18 14:00:00,207.81,207.89,207.6,207.75,8655.0,199.9298,200.0067,199.7277,199.872,8655.0
2023-10-18 14:05:00,207.71,208.36,207.69,208.17,21857.0,199.8335,200.4589,199.8143,200.2761,21857.0
2023-10-18 14:10:00,208.02,208.02,207.86,208.0,11883.0,200.1318,200.1318,199.9779,200.1126,11883.0
2023-10-18 14:15:00,207.97,207.97,207.66,207.82,11003.0,200.0837,200.0837,199.7854,199.9394,11003.0
2023-10-18 14:20:00,207.82,207.93,207.73,207.84,8871.0,199.9394,200.0452,199.8528,199.9586,8871.0
2023-10-18 14:25:00,207.81,207.81,207.45,207.45,13519.0,199.9298,199.9298,199.5834,199.5834,13519.0
2023-10-18 14:30:00,207.47,207.51,207.06,207.2,32158.0,199.6027,199.6411,199.2082,199.3429,32158.0
2023-10-18 14:35:00,207.19,207.27,207.08,207.15,7629.0,199.3333,199.4102,199.2274,199.2948,7629.0
2023-10-18 14:40:00,207.1,207.15,206.92,207.01,17231.0,199.2467,199.2948,199.0735,199.1601,17231.0
2023-10-18 14:45:00,207.02,207.29,206.95,207.05,19376.0,199.1697,199.4295,199.1024,199.1986,19376.0
2023-10-18 14:50:00,207.05,207.08,206.83,206.9,13842.0,199.1986,199.2274,198.9869,199.0543,13842.0
2023-10-18 14:55:00,206.9,207.04,206.9,206.98,40528.0,199.0543,199.189,199.0543,199.1312,40528.0
2023-10-18 15:00:00,206.98,206.98,206.47,206.53,23886.0,199.1312,199.1312,198.6406,198.6983,23886.0
2023-10-18 15:05:00,206.53,206.55,206.11,206.12,22529.0,198.6983,198.7175,198.2942,198.3038,22529.0
2023-10-18 15:10:00,206.12,206.44,206.12,206.4,24884.0,198.3038,198.6117,198.3038,198.5732,24884.0
2023-10-18 15:15:00,206.43,206.64,206.31,206.35,30303.0,198.6021,198.8041,198.4866,198.5251,30303.0
2023-10-18 15:20:00,206.35,206.48,206.19,206.42,33328.0,198.5251,198.6502,198.3712,198.5925,33328.0
2023-10-18 15:25:00,206.42,206.42,205.95,206.06,24859.0,198.5925,198.5925,198.1403,198.2461,24859.0
2023-10-18 15:30:00,206.06,206.24,205.91,206.23,38495.0,198.2461,198.4193,198.1018,198.4097,38495.0
2023-10-18 15:35:00,206.22,206.47,206.07,206.25,41436.0,198.4001,198.6406,198.2557,198.4289,41436.0
2023-10-18 15:40:00,206.22,206.25,206.02,206.03,49329.0,198.4001,198.4289,198.2076,198.2173,49329.0
2023-10-18 15:45:00,206.01,206.02,205.47,205.78,62729.0,198.198,198.2076,197.6785,197.9767,62729.0
2023-10-18 15:50:00,205.79,205.98,205.72,205.93,129895.0,197.9864,198.1692,197.919,198.121,129895.0
2023-10-18 15:55:00,205.93,206.06,205.79,205.93,198377.0,198.121,198.2461,197.9864,198.121,198377.0
2023-10-19 09:30:00,218.56,220.1,215.64,216.81,327421.0,210.2721,211.7537,207.4628,208.5885,327421.0
2023-10-19 09:35:00,216.55,217.21,213.77,213.77,95794.0,208.3383,208.9733,205.6638,205.6638,95794.0
2023-10-19 09:40:00,213.9,216.0,212.76,215.39,113042.0,205.7888,207.8092,204.6921,207.2223,113042.0
2023-10-19 09:45:00,215.39,216.29,214.88,215.14,137055.0,207.2223,208.0882,206.7317,206.9818,137055.0
2023-10-19 09:50:00,215.12,215.96,214.26,215.22,61651.0,206.9626,207.7707,206.1352,207.0588,61651.0
2023-10-19 09:55:00,215.24,215.74,214.54,215.14,62425.0,207.078,207.559,206.4046,206.9818,62425.0
2023-10-19 10:00:00,215.15,215.23,213.22,213.41,64531.0,206.9914,207.0684,205.1346,205.3174,64531.0
2023-10-19 10:05:00,213.17,214.21,213.01,213.41,91269.0,205.0865,206.0871,204.9326,205.3174,91269.0
2023-10-19 10:10:00,213.46,214.46,213.0,214.31,43990.0,205.3655,206.3276,204.923,206.1833,43990.0
2023-10-19 10:15:00,214.31,215.08,213.33,213.78,53352.0,206.1833,206.9241,205.2404,205.6734,53352.0
2023-10-19 10:20:00,213.88,214.2,213.32,213.53,29446.0,205.7696,206.0774,205.2308,205.4329,29446.0
2023-10-19 10:25:00,213.54,213.54,212.4,212.92,31486.0,205.4425,205.4425,204.3457,204.846,31486.0
2023-10-19 10:30:00,212.85,212.92,211.39,211.7,30235.0,204.7786,204.846,203.374,203.6722,30235.0
2023-10-19 10:35:00,211.65,212.19,211.5,211.78,33208.0,203.6241,204.1437,203.4798,203.7492,33208.0
2023-10-19 10:40:00,211.7,212.55,211.46,212.33,62965.0,203.6722,204.49,203.4413,204.2784,62965.0
2023-10-19 10:45:00,212.34,213.13,212.23,212.96,43846.0,204.288,205.048,204.1821,204.8845,43846.0
2023-10-19 10:50:00,212.98,213.42,212.17,212.24,31436.0,204.9037,205.327,204.1244,204.1918,31436.0
2023-10-19 10:55:00,212.28,212.47,211.68,212.03,39881.0,204.2303,204.413,203.653,203.9897,39881.0
2023-10-19 11:00:00,211.91,212.31,211.41,211.74,39942.0,203.8743,204.2591,203.3932,203.7107,39942.0
2023-10-19 11:05:00,211.72,212.27,211.34,212.19,22424.0,203.6915,204.2206,203.3259,204.1437,22424.0
2023-10-19 11:10:00,212.18,213.37,212.04,213.24,45000.0,204.134,205.2789,203.9994,205.1538,45000.0
2023-10-19 11:15:00,213.34,213.64,213.16,213.53,20084.0,205.2501,205.5387,205.0769,205.4329,20084.0
2023-10-19 11:20:00,213.53,213.6,213.13,213.48,26919.0,205.4329,205.5002,205.048,205.3847,26919.0
2023-10-19 11:25:00,213.44,213.86,213.3,213.43,24390.0,205.3463,205.7503,205.2116,205.3366,24390.0
2023-10-19 11:30:00,213.38,213.44,212.15,212.64,25363.0,205.2885,205.3463,204.1052,204.5766,25363.0
2023-10-19 11:35:00,212.66,212.91,212.53,212.79,41494.0,204.5958,204.8364,204.4708,204.7209,41494.0
2023-10-19 11:40:00,212.83,213.1,212.52,213.06,21208.0,204.7594,205.0192,204.4612,204.9807,21208.0
2023-10-19 11:45:00,213.15,213.26,212.64,212.92,17145.0,205.0673,205.1731,204.5766,204.846,17145.0
2023-10-19 11:50:00,212.89,213.51,212.65,213.09,31695.0,204.8171,205.4136,204.5862,205.0095,31695.0
2023-10-19 11:55:00,213.09,213.17,212.08,212.39,17114.0,205.0095,205.0865,204.0378,204.3361,17114.0
2023-10-19 12:00:00,212.29,213.62,212.15,213.01,27125.0,204.2399,205.5194,204.1052,204.9326,27125.0
2023-10-19 12:05:00,213.14,213.23,211.84,212.21,23283.0,205.0576,205.1442,203.8069,204.1629,23283.0
2023-10-19 12:10:00,212.24,213.17,212.18,212.77,33652.0,204.1918,205.0865,204.134,204.7017,33652.0
2023-10-19 12:15:00,212.72,213.25,212.61,213.15,31417.0,204.6536,205.1635,204.5477,205.0673,31417.0
2023-10-19 12:20:00,213.17,213.68,213.04,213.04,42539.0,205.0865,205.5772,204.9614,204.9614,42539.0
2023-10-19 12:25:00,213.03,213.1,211.35,211.35,24105.0,204.9518,205.0192,203.3355,203.3355,24105.0
2023-10-19 12:30:00,211.47,211.99,211.41,211.41,26075.0,203.451,203.9513,203.3932,203.3932,26075.0
2023-10-19 12:35:00,211.41,211.41,210.82,211.21,23974.0,203.3932,203.3932,202.8256,203.2008,23974.0
2023-10-19 12:40:00,211.03,212.11,211.02,211.1,14534.0,203.0277,204.0667,203.018,203.095,14534.0
2023-10-19 12:45:00,211.19,211.73,211.19,211.59,27212.0,203.1816,203.7011,203.1816,203.5664,27212.0
2023-10-19 12:50:00,211.63,212.16,211.44,212.04,15691.0,203.6049,204.1148,203.4221,203.9994,15691.0
2023-10-19 12:55:00,212.04,212.77,212.04,212.77,34899.0,203.9994,204.7017,203.9994,204.7017,34899.0
2023-10-19 13:00:00,212.81,213.23,212.63,213.08,46240.0,204.7402,205.1442,204.567,204.9999,46240.0
2023-10-19 13:05:00,213.08,214.0,213.04,213.8,58886.0,204.9999,205.885,204.9614,205.6926,58886.0
2023-10-19 13:10:00,213.75,213.97,213.07,213.45,40016.0,205.6445,205.8562,204.9903,205.3559,40016.0
2023-10-19 13:15:00,213.48,213.85,213.25,213.45,26147.0,205.3847,205.7407,205.1635,205.3559,26147.0
2023-10-19 13:20:00,213.53,213.55,212.79,212.92,24784.0,205.4329,205.4521,204.7209,204.846,24784.0
2023-10-19 13:25:00,212.83,214.21,212.73,214.21,26629.0,204.7594,206.0871,204.6632,206.0871,26629.0
2023-10-19 13:30:00,214.21,215.1,214.2,215.03,50434.0,206.0871,206.9433,206.0774,206.876,50434.0
2023-10-19 13:35:00,215.1,215.17,213.93,214.01,34645.0,206.9433,207.0107,205.8177,205.8947,34645.0
2023-10-19 13:40:00,214.02,214.54,213.94,214.23,31157.0,205.9043,206.4046,205.8273,206.1063,31157.0
2023-10-19 13:45:00,214.21,214.43,213.97,214.09,23914.0,206.0871,206.2987,205.8562,205.9716,23914.0
2023-10-19 13:50:00,214.08,214.31,213.51,214.17,29225.0,205.962,206.1833,205.4136,206.0486,29225.0
2023-10-19 13:55:00,214.18,214.7,214.18,214.7,25123.0,206.0582,206.5585,206.0582,206.5585,25123.0
2023-10-19 14:00:00,214.64,214.76,214.38,214.5,27272.0,206.5008,206.6162,206.2506,206.3661,27272.0
2023-10-19 14:05:00,214.47,214.49,214.17,214.25,18906.0,206.3372,206.3564,206.0486,206.1256,18906.0
2023-10-19 14:10:00,214.25,214.59,214.22,214.5,27587.0,206.1256,206.4527,206.0967,206.3661,27587.0
2023-10-19 14:15:00,214.53,214.64,214.2,214.51,27025.0,206.3949,206.5008,206.0774,206.3757,27025.0
2023-10-19 14:20:00,214.55,214.58,213.9,213.92,22879.0,206.4142,206.443,205.7888,205.8081,22879.0
2023-10-19 14:25:00,213.89,214.0,213.56,213.56,18998.0,205.7792,205.885,205.4617,205.4617,18998.0
2023-10-19 14:30:00,213.57,213.58,213.03,213.22,25037.0,205.4713,205.481,204.9518,205.1346,25037.0
2023-10-19 14:35:00,213.16,213.16,212.22,212.54,27403.0,205.0769,205.0769,204.1725,204.4804,27403.0
2023-10-19 14:40:00,212.53,212.53,211.98,211.99,20396.0,204.4708,204.4708,203.9416,203.9513,20396.0
2023-10-19 14:45:00,211.98,212.0,211.51,211.56,21435.0,203.9416,203.9609,203.4895,203.5376,21435.0
2023-10-19 14:50:00,211.57,211.59,211.32,211.44,24919.0,203.5472,203.5664,203.3067,203.4221,24919.0
2023-10-19 14:55:00,211.33,211.63,211.01,211.44,26341.0,203.3163,203.6049,203.0084,203.4221,26341.0
2023-10-19 15:00:00,211.42,212.34,211.35,212.32,82222.0,203.4029,204.288,203.3355,204.2687,82222.0
2023-10-19 15:05:00,212.34,212.42,211.47,211.55,35711.0,204.288,204.3649,203.451,203.5279,35711.0
2023-10-19 15:10:00,211.57,212.13,211.51,212.01,20118.0,203.5472,204.0859,203.4895,203.9705,20118.0
2023-10-19 15:15:00,211.99,211.99,211.45,211.47,18730.0,203.9513,203.9513,203.4317,203.451,18730.0
2023-10-19 15:20:00,211.51,211.61,211.37,211.49,24913.0,203.4895,203.5857,203.3548,203.4702,24913.0
2023-10-19 15:25:00,211.4,211.85,211.27,211.65,33914.0,203.3836,203.8166,203.2586,203.6241,33914.0
2023-10-19 15:30:00,211.74,212.14,211.17,211.53,40168.0,203.7107,204.0956,203.1623,203.5087,40168.0
2023-10-19 15:35:00,211.5,211.52,211.0,211.08,50151.0,203.4798,203.4991,202.9988,203.0758,50151.0
2023-10-19 15:40:00,211.02,211.12,210.17,210.36,63708.0,203.018,203.1142,202.2003,202.3831,63708.0
2023-10-19 15:45:00,210.33,210.68,210.14,210.67,69577.0,202.3542,202.6909,202.1714,202.6813,69577.0
2023-10-19 15:50:00,210.69,211.0,210.33,210.53,110775.0,202.7005,202.9988,202.3542,202.5466,110775.0
2023-10-19 15:55:00,210.53,210.6,210.2,210.21,181485.0,202.5466,202.614,202.2291,202.2387,181485.0
2023-10-20 09:30:00,212.49,213.88,212.03,213.31,186173.0,204.4323,205.7696,203.9897,205.2212,186173.0
2023-10-20 09:35:00,213.16,214.56,212.85,214.01,81165.0,205.0769,206.4238,204.7786,205.8947,81165.0
2023-10-20 09:40:00,214.16,214.9,213.31,213.37,62244.0,206.039,206.7509,205.2212,205.2789,62244.0
2023-10-20 09:45:00,213.39,214.96,213.36,214.34,37298.0,205.2982,206.8086,205.2693,206.2121,37298.0
2023-10-20 09:50:00,214.26,214.26,212.82,213.51,41123.0,206.1352,206.1352,204.7498,205.4136,41123.0
2023-10-20 09:55:00,213.63,213.82,213.03,213.66,22238.0,205.5291,205.7119,204.9518,205.5579,22238.0
2023-10-20 10:00:00,213.58,213.64,212.62,212.62,31178.0,205.481,205.5387,204.5574,204.5574,31178.0
2023-10-20 10:05:00,212.7,212.8,211.15,211.15,27718.0,204.6343,204.7305,203.1431,203.1431,27718.0
2023-10-20 10:10:00,211.19,211.19,210.07,210.73,34427.0,203.1816,203.1816,202.1041,202.739,34427.0
2023-10-20 10:15:00,210.73,210.79,210.01,210.31,20773.0,202.739,202.7968,202.0463,202.335,20773.0
2023-10-20 10:20:00,210.31,211.75,210.3,211.59,29339.0,202.335,203.7204,202.3253,203.5664,29339.0
2023-10-20 10:25:00,211.65,212.23,211.23,211.48,22747.0,203.6241,204.1821,203.2201,203.4606,22747.0
2023-10-20 10:30:00,211.43,212.38,210.95,212.3,20737.0,203.4125,204.3265,202.9507,204.2495,20737.0
2023-10-20 10:35:00,212.31,212.74,212.02,212.2,32679.0,204.2591,204.6728,203.9801,204.1533,32679.0
2023-10-20 10:40:00,212.23,212.93,212.1,212.91,19084.0,204.1821,204.8556,204.0571,204.8364,19084.0
2023-10-20 10:45:00,212.94,213.42,212.83,213.36,28098.0,204.8652,205.327,204.7594,205.2693,28098.0
2023-10-20 10:50:00,213.41,213.41,212.61,212.98,21258.0,205.3174,205.3174,204.5477,204.9037,21258.0
2023-10-20 10:55:00,212.98,213.06,212.37,212.39,13155.0,204.9037,204.9807,204.3168,204.3361,13155.0
2023-10-20 11:00:00,212.58,212.9,212.42,212.73,12312.0,204.5189,204.8267,204.3649,204.6632,12312.0
2023-10-20 11:05:00,212.72,212.82,212.43,212.77,20576.0,204.6536,204.7498,204.3746,204.7017,20576.0
2023-10-20 11:10:00,212.65,212.69,212.07,212.37,20985.0,204.5862,204.6247,204.0282,204.3168,20985.0
2023-10-20 11:15:00,212.35,212.35,211.78,212.0,17701.0,204.2976,204.2976,203.7492,203.9609,17701.0
2023-10-20 11:20:00,211.98,212.02,211.75,211.76,9336.0,203.9416,203.9801,203.7204,203.73,9336.0
2023-10-20 11:25:00,211.76,211.95,211.55,211.88,10607.0,203.73,203.9128,203.5279,203.8454,10607.0
2023-10-20 11:30:00,211.81,211.95,211.68,211.82,12052.0,203.7781,203.9128,203.653,203.7877,12052.0
2023-10-20 11:35:00,211.82,211.88,211.24,211.66,33805.0,203.7877,203.8454,203.2297,203.6338,33805.0
2023-10-20 11:40:00,211.66,211.69,211.04,211.11,9072.0,203.6338,203.6626,203.0373,203.1046,9072.0
2023-10-20 11:45:00,211.03,211.46,210.73,211.46,13217.0,203.0277,203.4413,202.739,203.4413,13217.0
2023-10-20 11:50:00,211.45,211.89,211.45,211.89,12831.0,203.4317,203.855,203.4317,203.855,12831.0
2023-10-20 11:55:00,211.92,211.98,211.74,211.86,11756.0,203.8839,203.9416,203.7107,203.8262,11756.0
2023-10-20 12:00:00,211.86,211.94,211.2,211.23,12222.0,203.8262,203.9031,203.1912,203.2201,12222.0
2023-10-20 12:05:00,211.18,211.19,210.98,211.03,8046.0,203.172,203.1816,202.9796,203.0277,8046.0
2023-10-20 12:10:00,211.03,211.46,210.91,211.42,15959.0,203.0277,203.4413,202.9122,203.4029,15959.0
2023-10-20 12:15:00,211.43,211.65,211.15,211.62,16551.0,203.4125,203.6241,203.1431,203.5953,16551.0
2023-10-20 12:20:00,211.63,212.22,211.58,212.2,21154.0,203.6049,204.1725,203.5568,204.1533,21154.0
2023-10-20 12:25:00,212.02,212.09,211.57,211.82,19178.0,203.9801,204.0475,203.5472,203.7877,19178.0
2023-10-20 12:30:00,211.81,212.18,211.79,212.08,11891.0,203.7781,204.134,203.7588,204.0378,11891.0
2023-10-20 12:35:00,212.1,212.18,211.8,211.84,12117.0,204.0571,204.134,203.7685,203.8069,12117.0
2023-10-20 12:40:00,211.89,211.94,211.68,211.81,16470.0,203.855,203.9031,203.653,203.7781,16470.0
2023-10-20 12:45:00,211.76,212.15,211.75,211.96,8340.0,203.73,204.1052,203.7204,203.9224,8340.0
2023-10-20 12:50:00,211.96,212.03,211.9,212.03,7549.0,203.9224,203.9897,203.8647,203.9897,7549.0
2023-10-20 12:55:00,212.01,212.14,211.79,212.07,11167.0,203.9705,204.0956,203.7588,204.0282,11167.0
2023-10-20 13:00:00,212.01,212.06,211.7,211.99,12281.0,203.9705,204.0186,203.6722,203.9513,12281.0
2023-10-20 13:05:00,211.96,211.96,211.75,211.84,20150.0,203.9224,203.9224,203.7204,203.8069,20150.0
2023-10-20 13:10:00,211.81,212.11,211.81,211.98,16340.0,203.7781,204.0667,203.7781,203.9416,16340.0
2023-10-20 13:15:00,211.97,212.49,211.93,212.35,12777.0,203.932,204.4323,203.8935,204.2976,12777.0
2023-10-20 13:20:00,212.42,212.45,212.19,212.42,10530.0,204.3649,204.3938,204.1437,204.3649,10530.0
2023-10-20 13:25:00,212.42,212.56,212.19,212.36,18265.0,204.3649,204.4996,204.1437,204.3072,18265.0
2023-10-20 13:30:00,212.42,212.46,212.16,212.46,16103.0,204.3649,204.4034,204.1148,204.4034,16103.0
2023-10-20 13:35:00,212.41,212.49,212.26,212.28,18240.0,204.3553,204.4323,204.211,204.2303,18240.0
2023-10-20 13:40:00,212.3,212.73,212.3,212.66,11159.0,204.2495,204.6632,204.2495,204.5958,11159.0
2023-10-20 13:45:00,212.71,212.71,212.08,212.18,53974.0,204.6439,204.6439,204.0378,204.134,53974.0
2023-10-20 13:50:00,212.18,212.22,211.91,212.05,21173.0,204.134,204.1725,203.8743,204.009,21173.0
2023-10-20 13:55:00,212.03,212.14,211.85,211.98,13165.0,203.9897,204.0956,203.8166,203.9416,13165.0
2023-10-20 14:00:00,211.96,212.05,211.76,211.8,10769.0,203.9224,204.009,203.73,203.7685,10769.0
2023-10-20 14:05:00,211.79,211.87,211.57,211.78,7817.0,203.7588,203.8358,203.5472,203.7492,7817.0
2023-10-20 14:10:00,211.72,211.72,211.3,211.42,12182.0,203.6915,203.6915,203.2874,203.4029,12182.0
2023-10-20 14:15:00,211.4,211.59,211.24,211.53,13583.0,203.3836,203.5664,203.2297,203.5087,13583.0
2023-10-20 14:20:00,211.48,211.63,211.44,211.5,7615.0,203.4606,203.6049,203.4221,203.4798,7615.0
2023-10-20 14:25:00,211.49,211.52,211.12,211.26,14438.0,203.4702,203.4991,203.1142,203.2489,14438.0
2023-10-20 14:30:00,211.27,211.41,210.97,211.37,18729.0,203.2586,203.3932,202.9699,203.3548,18729.0
2023-10-20 14:35:00,211.39,211.74,211.21,211.3,23126.0,203.374,203.7107,203.2008,203.2874,23126.0
2023-10-20 14:40:00,211.22,211.45,211.06,211.45,11667.0,203.2104,203.4317,203.0565,203.4317,11667.0
2023-10-20 14:45:00,211.42,211.54,211.32,211.44,14228.0,203.4029,203.5183,203.3067,203.4221,14228.0
2023-10-20 14:50:00,211.46,211.69,211.32,211.62,12941.0,203.4413,203.6626,203.3067,203.5953,12941.0
2023-10-20 14:55:00,211.63,211.84,211.5,211.63,10509.0,203.6049,203.8069,203.4798,203.6049,10509.0
2023-10-20 15:00:00,211.63,211.96,211.62,211.63,12569.0,203.6049,203.9224,203.5953,203.6049,12569.0
2023-10-20 15:05:00,211.63,211.76,211.55,211.55,11858.0,203.6049,203.73,203.5279,203.5279,11858.0
2023-10-20 15:10:00,211.54,211.69,211.48,211.59,24080.0,203.5183,203.6626,203.4606,203.5664,24080.0
2023-10-20 15:15:00,211.61,211.86,211.52,211.84,16823.0,203.5857,203.8262,203.4991,203.8069,16823.0
2023-10-20 15:20:00,211.83,211.84,211.49,211.52,25594.0,203.7973,203.8069,203.4702,203.4991,25594.0
2023-10-20 15:25:00,211.48,211.63,211.21,211.53,20933.0,203.4606,203.6049,203.2008,203.5087,20933.0
2023-10-20 15:30:00,211.56,211.79,211.42,211.76,29448.0,203.5376,203.7588,203.4029,203.73,29448.0
2023-10-20 15:35:00,211.76,211.81,211.57,211.64,31060.0,203.73,203.7781,203.5472,203.6145,31060.0
2023-10-20 15:40:00,211.68,211.69,211.34,211.45,33739.0,203.653,203.6626,203.3259,203.4317,33739.0
2023-10-20 15:45:00,211.43,211.84,211.34,211.81,45589.0,203.4125,203.8069,203.3259,203.7781,45589.0
2023-10-20 15:50:00,211.84,211.87,211.37,211.4,64040.0,203.8069,203.8358,203.3548,203.3836,64040.0
2023-10-20 15:55:00,211.41,211.8,211.23,211.35,185602.0,203.3932,203.7685,203.2201,203.3355,185602.0
2023-10-23 09:30:00,210.29,211.34,209.79,211.13,54283.0,202.3157,203.3259,201.8347,203.1239,54283.0
2023-10-23 09:35:00,211.26,211.5,210.74,210.94,16261.0,203.2489,203.4798,202.7487,202.9411,16261.0
2023-10-23 09:40:00,210.8,211.04,210.53,210.69,27991.0,202.8064,203.0373,202.5466,202.7005,27991.0
2023-10-23 09:45:00,210.71,211.28,210.63,211.21,16059.0,202.7198,203.2682,202.6428,203.2008,16059.0
2023-10-23 09:50:00,211.32,211.44,210.74,211.16,8461.0,203.3067,203.4221,202.7487,203.1527,8461.0
2023-10-23 09:55:00,211.03,211.3,210.84,211.3,18317.0,203.0277,203.2874,202.8449,203.2874,18317.0
2023-10-23 10:00:00,211.31,211.31,210.5,210.57,20715.0,203.297,203.297,202.5178,202.5851,20715.0
2023-10-23 10:05:00,210.45,210.62,210.2,210.55,17389.0,202.4696,202.6332,202.2291,202.5659,17389.0
2023-10-23 10:10:00,210.59,210.79,210.5,210.59,11217.0,202.6043,202.7968,202.5178,202.6043,11217.0
2023-10-23 10:15:00,210.5,210.87,210.39,210.87,20235.0,202.5178,202.8737,202.4119,202.8737,20235.0
2023-10-23 10:20:00,210.87,210.97,210.7,210.93,13050.0,202.8737,202.9699,202.7102,202.9314,13050.0
2023-10-23 10:25:00,210.98,211.05,210.26,210.27,12435.0,202.9796,203.0469,202.2869,202.2965,12435.0
2023-10-23 10:30:00,210.29,210.39,209.91,209.96,8681.0,202.3157,202.4119,201.9501,201.9982,8681.0
2023-10-23 10:35:00,210.01,210.21,209.85,210.16,16164.0,202.0463,202.2387,201.8924,202.1906,16164.0
2023-10-23 10:40:00,210.15,210.52,209.99,210.52,12979.0,202.181,202.537,202.0271,202.537,12979.0
2023-10-23 10:45:00,210.51,210.81,210.51,210.73,14485.0,202.5274,202.816,202.5274,202.739,14485.0
2023-10-23 10:50:00,210.7,210.82,210.49,210.63,17290.0,202.7102,202.8256,202.5081,202.6428,17290.0
2023-10-23 10:55:00,210.62,210.71,210.44,210.67,11640.0,202.6332,202.7198,202.46,202.6813,11640.0
2023-10-23 11:00:00,210.72,210.78,210.55,210.66,15251.0,202.7294,202.7871,202.5659,202.6717,15251.0
2023-10-23 11:05:00,210.68,210.8,210.25,210.32,14295.0,202.6909,202.8064,202.2772,202.3446,14295.0
2023-10-23 11:10:00,210.37,210.87,210.3,210.87,17976.0,202.3927,202.8737,202.3253,202.8737,17976.0
2023-10-23 11:15:00,210.81,211.02,210.75,210.86,10081.0,202.816,203.018,202.7583,202.8641,10081.0
2023-10-23 11:20:00,210.85,211.36,210.84,211.32,12876.0,202.8545,203.3451,202.8449,203.3067,12876.0
2023-10-23 11:25:00,211.35,211.46,210.97,210.97,21972.0,203.3355,203.4413,202.9699,202.9699,21972.0
2023-10-23 11:30:00,210.96,211.3,210.93,211.26,14404.0,202.9603,203.2874,202.9314,203.2489,14404.0
2023-10-23 11:35:00,211.27,211.48,211.2,211.37,13119.0,203.2586,203.4606,203.1912,203.3548,13119.0
2023-10-23 11:40:00,211.31,211.48,211.13,211.41,16863.0,203.297,203.4606,203.1239,203.3932,16863.0
2023-10-23 11:45:00,211.45,211.52,211.24,211.37,11107.0,203.4317,203.4991,203.2297,203.3548,11107.0
2023-10-23 11:50:00,211.35,211.5,211.24,211.31,9834.0,203.3355,203.4798,203.2297,203.297,9834.0
2023-10-23 11:55:00,211.31,211.58,211.3,211.54,8522.0,203.297,203.5568,203.2874,203.5183,8522.0
2023-10-23 12:00:00,211.55,211.55,211.23,211.3,7992.0,203.5279,203.5279,203.2201,203.2874,7992.0
2023-10-23 12:05:00,211.31,211.62,211.29,211.59,5485.0,203.297,203.5953,203.2778,203.5664,5485.0
2023-10-23 12:10:00,211.61,211.64,211.05,211.17,8455.0,203.5857,203.6145,203.0469,203.1623,8455.0
2023-10-23 12:15:00,211.13,211.2,210.87,210.9,9472.0,203.1239,203.1912,202.8737,202.9026,9472.0
2023-10-23 12:20:00,210.79,211.11,210.76,210.92,8546.0,202.7968,203.1046,202.7679,202.9218,8546.0
2023-10-23 12:25:00,210.97,211.06,210.94,210.98,3666.0,202.9699,203.0565,202.9411,202.9796,3666.0
2023-10-23 12:30:00,210.98,211.07,210.86,210.86,7634.0,202.9796,203.0661,202.8641,202.8641,7634.0
2023-10-23 12:35:00,210.87,210.93,210.81,210.81,10774.0,202.8737,202.9314,202.816,202.816,10774.0
2023-10-23 12:40:00,210.87,210.87,210.72,210.72,6863.0,202.8737,202.8737,202.7294,202.7294,6863.0
2023-10-23 12:45:00,210.75,210.85,210.67,210.69,8512.0,202.7583,202.8545,202.6813,202.7005,8512.0
2023-10-23 12:50:00,210.7,210.87,210.69,210.83,4115.0,202.7102,202.8737,202.7005,202.8352,4115.0
2023-10-23 12:55:00,210.9,211.51,210.89,211.51,7153.0,202.9026,203.4895,202.893,203.4895,7153.0
2023-10-23 13:00:00,211.5,211.57,211.13,211.16,8146.0,203.4798,203.5472,203.1239,203.1527,8146.0
2023-10-23 13:05:00,211.18,211.33,210.97,210.99,10899.0,203.172,203.3163,202.9699,202.9892,10899.0
2023-10-23 13:10:00,210.97,211.02,210.55,210.55,9865.0,202.9699,203.018,202.5659,202.5659,9865.0
2023-10-23 13:15:00,210.55,210.58,210.37,210.38,22704.0,202.5659,202.5947,202.3927,202.4023,22704.0
2023-10-23 13:20:00,210.34,210.57,210.14,210.25,13012.0,202.3638,202.5851,202.1714,202.2772,13012.0
2023-10-23 13:25:00,210.26,210.57,210.22,210.57,7321.0,202.2869,202.5851,202.2484,202.5851,7321.0
2023-10-23 13:30:00,210.55,210.7,210.45,210.64,9888.0,202.5659,202.7102,202.4696,202.6524,9888.0
2023-10-23 13:35:00,210.68,210.8,210.59,210.72,6158.0,202.6909,202.8064,202.6043,202.7294,6158.0
2023-10-23 13:40:00,210.71,211.08,210.69,210.92,18021.0,202.7198,203.0758,202.7005,202.9218,18021.0
2023-10-23 13:45:00,210.91,211.04,210.85,210.96,11654.0,202.9122,203.0373,202.8545,202.9603,11654.0
2023-10-23 13:50:00,210.98,211.01,210.84,210.9,14331.0,202.9796,203.0084,202.8449,202.9026,14331.0
2023-10-23 13:55:00,210.92,210.92,210.58,210.82,16585.0,202.9218,202.9218,202.5947,202.8256,16585.0
2023-10-23 14:00:00,210.77,210.81,210.45,210.49,14958.0,202.7775,202.816,202.4696,202.5081,14958.0
2023-10-23 14:05:00,210.49,210.86,210.39,210.8,24184.0,202.5081,202.8641,202.4119,202.8064,24184.0
2023-10-23 14:10:00,210.77,210.8,210.29,210.49,10510.0,202.7775,202.8064,202.3157,202.5081,10510.0
2023-10-23 14:15:00,210.49,210.49,210.24,210.36,14532.0,202.5081,202.5081,202.2676,202.3831,14532.0
2023-10-23 14:20:00,210.36,210.55,210.12,210.15,16657.0,202.3831,202.5659,202.1522,202.181,16657.0
2023-10-23 14:25:00,210.14,210.38,210.1,210.34,10553.0,202.1714,202.4023,202.1329,202.3638,10553.0
2023-10-23 14:30:00,210.29,210.5,210.29,210.38,18438.0,202.3157,202.5178,202.3157,202.4023,18438.0
2023-10-23 14:35:00,210.39,210.51,210.34,210.5,16279.0,202.4119,202.5274,202.3638,202.5178,16279.0
2023-10-23 14:40:00,210.48,210.67,210.2,210.2,18585.0,202.4985,202.6813,202.2291,202.2291,18585.0
2023-10-23 14:45:00,210.2,210.59,210.2,210.35,26006.0,202.2291,202.6043,202.2291,202.3734,26006.0
2023-10-23 14:50:00,210.31,210.36,210.2,210.36,13019.0,202.335,202.3831,202.2291,202.3831,13019.0
2023-10-23 14:55:00,210.38,210.47,210.26,210.37,20174.0,202.4023,202.4889,202.2869,202.3927,20174.0
2023-10-23 15:00:00,210.4,210.48,210.22,210.41,26176.0,202.4215,202.4985,202.2484,202.4312,26176.0
2023-10-23 15:05:00,210.44,210.44,210.19,210.3,33422.0,202.46,202.46,202.2195,202.3253,33422.0
2023-10-23 15:10:00,210.3,210.32,209.7,209.84,19638.0,202.3253,202.3446,201.7481,201.8828,19638.0
2023-10-23 15:15:00,209.73,209.73,209.29,209.33,9670.0,201.777,201.777,201.3536,201.3921,9670.0
2023-10-23 15:20:00,209.33,209.4,208.56,208.74,26225.0,201.3921,201.4595,200.6513,200.8245,26225.0
2023-10-23 15:25:00,208.69,208.84,208.28,208.31,18736.0,200.7764,200.9207,200.3819,200.4108,18736.0
2023-10-23 15:30:00,208.34,208.41,208.14,208.33,33344.0,200.4397,200.507,200.2472,200.43,33344.0
2023-10-23 15:35:00,208.28,208.33,207.95,208.14,52815.0,200.3819,200.43,200.0644,200.2472,52815.0
2023-10-23 15:40:00,208.11,208.28,207.94,208.18,43090.0,200.2184,200.3819,200.0548,200.2857,43090.0
2023-10-23 15:45:00,208.21,208.43,208.13,208.41,44034.0,200.3146,200.5262,200.2376,200.507,44034.0
2023-10-23 15:50:00,208.39,208.58,207.7,207.76,73391.0,200.4878,200.6706,199.8239,199.8817,73391.0
2023-10-23 15:55:00,207.78,207.86,207.48,207.74,152670.0,199.9009,199.9779,199.6123,199.8624,152670.0
2023-10-24 09:30:00,208.45,209.07,208.22,208.58,34970.0,200.5455,201.142,200.3242,200.6706,34970.0
2023-10-24 09:35:00,208.37,208.64,207.55,208.14,15243.0,200.4685,200.7283,199.6796,200.2472,15243.0
2023-10-24 09:40:00,208.14,208.21,207.52,208.09,10997.0,200.2472,200.3146,199.6508,200.1991,10997.0
2023-10-24 09:45:00,208.06,208.06,207.19,207.47,16078.0,200.1703,200.1703,199.3333,199.6027,16078.0
2023-10-24 09:50:00,207.5,207.81,207.17,207.76,15749.0,199.6315,199.9298,199.314,199.8817,15749.0
2023-10-24 09:55:00,207.75,208.53,207.74,208.2,10327.0,199.872,200.6225,199.8624,200.305,10327.0
2023-10-24 10:00:00,208.18,208.18,207.09,207.24,12893.0,200.2857,200.2857,199.2371,199.3814,12893.0
2023-10-24 10:05:00,207.23,207.59,207.03,207.58,12178.0,199.3718,199.7181,199.1793,199.7085,12178.0
2023-10-24 10:10:00,207.59,207.7,207.37,207.65,7244.0,199.7181,199.8239,199.5064,199.7758,7244.0
2023-10-24 10:15:00,207.56,207.87,207.49,207.52,8119.0,199.6892,199.9875,199.6219,199.6508,8119.0
2023-10-24 10:20:00,207.66,208.03,207.57,208.03,7754.0,199.7854,200.1414,199.6989,200.1414,7754.0
2023-10-24 10:25:00,207.89,208.12,207.87,208.03,7825.0,200.0067,200.228,199.9875,200.1414,7825.0
2023-10-24 10:30:00,207.85,207.85,207.42,207.43,5644.0,199.9682,199.9682,199.5545,199.5642,5644.0
2023-10-24 10:35:00,207.45,207.55,207.29,207.49,11286.0,199.5834,199.6796,199.4295,199.6219,11286.0
2023-10-24 10:40:00,207.54,207.72,207.46,207.7,11246.0,199.67,199.8432,199.593,199.8239,11246.0
2023-10-24 10:45:00,207.71,207.72,207.39,207.65,13659.0,199.8335,199.8432,199.5257,199.7758,13659.0
2023-10-24 10:50:00,207.72,207.91,207.38,207.49,11717.0,199.8432,200.026,199.5161,199.6219,11717.0
2023-10-24 10:55:00,207.46,207.51,207.02,207.05,10126.0,199.593,199.6411,199.1697,199.1986,10126.0
2023-10-24 11:00:00,207.05,207.09,206.32,206.43,17949.0,199.1986,199.2371,198.4963,198.6021,17949.0
2023-10-24 11:05:00,206.43,206.63,206.26,206.26,22243.0,198.6021,198.7945,198.4385,198.4385,22243.0
2023-10-24 11:10:00,206.36,206.39,206.12,206.15,16920.0,198.5347,198.5636,198.3038,198.3327,16920.0
2023-10-24 11:15:00,206.15,206.28,206.05,206.15,7848.0,198.3327,198.4578,198.2365,198.3327,7848.0
2023-10-24 11:20:00,206.22,206.33,205.61,205.9,12797.0,198.4001,198.5059,197.8132,198.0922,12797.0
2023-10-24 11:25:00,205.76,206.04,205.49,205.53,6439.0,197.9575,198.2269,197.6977,197.7362,6439.0
2023-10-24 11:30:00,205.53,205.72,205.29,205.68,18513.0,197.7362,197.919,197.5053,197.8805,18513.0
2023-10-24 11:35:00,205.65,205.84,205.58,205.83,22565.0,197.8517,198.0345,197.7843,198.0248,22565.0
2023-10-24 11:40:00,205.78,205.81,205.36,205.59,9772.0,197.9767,198.0056,197.5727,197.7939,9772.0
2023-10-24 11:45:00,205.56,205.76,205.56,205.56,12378.0,197.7651,197.9575,197.7651,197.7651,12378.0
2023-10-24 11:50:00,205.53,206.27,205.37,206.23,17585.0,197.7362,198.4482,197.5823,198.4097,17585.0
2023-10-24 11:55:00,206.23,206.32,206.04,206.24,7859.0,198.4097,198.4963,198.2269,198.4193,7859.0
2023-10-24 12:00:00,206.26,206.51,206.09,206.3,7212.0,198.4385,198.6791,198.275,198.477,7212.0
2023-10-24 12:05:00,206.23,206.27,206.0,206.01,13387.0,198.4097,198.4482,198.1884,198.198,13387.0
2023-10-24 12:10:00,206.08,206.18,205.97,206.0,5869.0,198.2654,198.3616,198.1595,198.1884,5869.0
2023-10-24 12:15:00,205.94,206.01,205.33,205.34,4541.0,198.1307,198.198,197.5438,197.5534,4541.0
2023-10-24 12:20:00,205.3,205.3,205.02,205.13,14464.0,197.5149,197.5149,197.2456,197.3514,14464.0
2023-10-24 12:25:00,205.17,205.38,205.11,205.37,8262.0,197.3899,197.5919,197.3321,197.5823,8262.0
2023-10-24 12:30:00,205.28,205.42,205.22,205.42,10478.0,197.4957,197.6304,197.438,197.6304,10478.0
2023-10-24 12:35:00,205.32,205.37,205.01,205.05,7017.0,197.5342,197.5823,197.2359,197.2744,7017.0
2023-10-24 12:40:00,205.04,205.25,204.94,205.23,15437.0,197.2648,197.4668,197.1686,197.4476,15437.0
2023-10-24 12:45:00,205.19,205.35,204.64,204.8,13028.0,197.4091,197.563,196.88,197.0339,13028.0
2023-10-24 12:50:00,204.73,204.86,204.28,204.33,15876.0,196.9666,197.0916,196.5336,196.5817,15876.0
2023-10-24 12:55:00,204.44,204.9,204.36,204.84,14502.0,196.6875,197.1301,196.6106,197.0724,14502.0
2023-10-24 13:00:00,204.85,205.3,204.84,205.0,8871.0,197.082,197.5149,197.0724,197.2263,8871.0
2023-10-24 13:05:00,204.89,205.04,204.69,204.9,8555.0,197.1205,197.2648,196.9281,197.1301,8555.0
2023-10-24 13:10:00,204.84,204.89,204.52,204.8,10101.0,197.0724,197.1205,196.7645,197.0339,10101.0
2023-10-24 13:15:00,204.88,204.88,204.47,204.59,8330.0,197.1109,197.1109,196.7164,196.8319,8330.0
2023-10-24 13:20:00,204.66,204.88,204.26,204.33,34356.0,196.8992,197.1109,196.5144,196.5817,34356.0
2023-10-24 13:25:00,204.32,204.84,204.32,204.79,7779.0,196.5721,197.0724,196.5721,197.0243,7779.0
2023-10-24 13:30:00,204.84,204.9,204.61,204.75,7104.0,197.0724,197.1301,196.8511,196.9858,7104.0
2023-10-24 13:35:00,204.71,205.09,204.65,205.07,5330.0,196.9473,197.3129,196.8896,197.2937,5330.0
2023-10-24 13:40:00,205.0,205.12,204.89,204.95,3911.0,197.2263,197.3418,197.1205,197.1782,3911.0
2023-10-24 13:45:00,204.98,205.08,204.81,204.81,13726.0,197.2071,197.3033,197.0435,197.0435,13726.0
2023-10-24 13:50:00,204.88,205.09,204.76,204.79,15577.0,197.1109,197.3129,196.9954,197.0243,15577.0
2023-10-24 13:55:00,204.79,204.79,204.46,204.67,8537.0,197.0243,197.0243,196.7068,196.9088,8537.0
2023-10-24 14:00:00,204.59,204.73,204.5,204.68,12300.0,196.8319,196.9666,196.7453,196.9184,12300.0
2023-10-24 14:05:00,204.73,204.96,204.7,204.85,16426.0,196.9666,197.1878,196.9377,197.082,16426.0
2023-10-24 14:10:00,204.83,204.99,204.79,204.9,10142.0,197.0628,197.2167,197.0243,197.1301,10142.0
2023-10-24 14:15:00,204.89,204.91,204.79,204.88,10092.0,197.1205,197.1397,197.0243,197.1109,10092.0
2023-10-24 14:20:00,204.89,205.02,204.77,204.99,25687.0,197.1205,197.2456,197.005,197.2167,25687.0
2023-10-24 14:25:00,205.06,205.17,204.99,205.09,8282.0,197.284,197.3899,197.2167,197.3129,8282.0
2023-10-24 14:30:00,205.15,205.48,205.13,205.14,14450.0,197.3706,197.6881,197.3514,197.361,14450.0
2023-10-24 14:35:00,205.12,205.36,205.1,205.3,12155.0,197.3418,197.5727,197.3225,197.5149,12155.0
2023-10-24 14:40:00,205.31,205.55,205.18,205.48,11962.0,197.5246,197.7555,197.3995,197.6881,11962.0
2023-10-24 14:45:00,205.51,205.56,205.39,205.46,5808.0,197.717,197.7651,197.6015,197.6689,5808.0
2023-10-24 14:50:00,205.47,205.82,205.44,205.8,22436.0,197.6785,198.0152,197.6496,197.996,22436.0
2023-10-24 14:55:00,205.76,205.9,205.65,205.68,11659.0,197.9575,198.0922,197.8517,197.8805,11659.0
2023-10-24 15:00:00,205.68,205.84,205.68,205.84,15111.0,197.8805,198.0345,197.8805,198.0345,15111.0
2023-10-24 15:05:00,205.77,205.77,205.47,205.47,8037.0,197.9671,197.9671,197.6785,197.6785,8037.0
2023-10-24 15:10:00,205.47,205.63,205.36,205.48,15570.0,197.6785,197.8324,197.5727,197.6881,15570.0
2023-10-24 15:15:00,205.48,205.81,205.48,205.68,15476.0,197.6881,198.0056,197.6881,197.8805,15476.0
2023-10-24 15:20:00,205.7,206.01,205.58,205.62,17745.0,197.8998,198.198,197.7843,197.8228,17745.0
2023-10-24 15:25:00,205.6,205.73,205.44,205.66,14220.0,197.8036,197.9286,197.6496,197.8613,14220.0
2023-10-24 15:30:00,205.7,205.73,205.43,205.45,18235.0,197.8998,197.9286,197.64,197.6592,18235.0
2023-10-24 15:35:00,205.41,205.56,205.37,205.41,11927.0,197.6208,197.7651,197.5823,197.6208,11927.0
2023-10-24 15:40:00,205.45,205.64,205.41,205.49,19891.0,197.6592,197.842,197.6208,197.6977,19891.0
2023-10-24 15:45:00,205.51,205.61,205.46,205.47,19635.0,197.717,197.8132,197.6689,197.6785,19635.0
2023-10-24 15:50:00,205.44,205.56,205.19,205.27,53800.0,197.6496,197.7651,197.4091,197.4861,53800.0
2023-10-24 15:55:00,205.29,205.58,205.17,205.34,166690.0,197.5053,197.7843,197.3899,197.5534,166690.0
2023-10-25 09:30:00,203.85,205.26,203.85,205.11,24483.0,196.1199,197.4765,196.1199,197.3321,24483.0
2023-10-25 09:35:00,205.09,205.27,204.08,204.64,14787.0,197.3129,197.4861,196.3412,196.88,14787.0
2023-10-25 09:40:00,204.24,204.45,203.61,203.78,12044.0,196.4951,196.6972,195.889,196.0526,12044.0
2023-10-25 09:45:00,203.68,203.72,203.41,203.54,16851.0,195.9564,195.9949,195.6966,195.8217,16851.0
2023-10-25 09:50:00,203.61,203.62,203.2,203.55,12398.0,195.889,195.8986,195.4946,195.8313,12398.0
2023-10-25 09:55:00,203.47,203.85,203.35,203.57,15117.0,195.7543,196.1199,195.6389,195.8505,15117.0
2023-10-25 10:00:00,203.42,203.86,202.8,203.09,14176.0,195.7062,196.1295,195.1097,195.3887,14176.0
2023-10-25 10:05:00,202.81,203.15,202.33,202.53,14770.0,195.1194,195.4465,194.6576,194.85,14770.0
2023-10-25 10:10:00,202.62,203.16,202.57,202.66,18518.0,194.9366,195.4561,194.8885,194.975,18518.0
2023-10-25 10:15:00,202.69,202.88,202.39,202.59,7964.0,195.0039,195.1867,194.7153,194.9077,7964.0
2023-10-25 10:20:00,202.63,202.88,202.43,202.79,13183.0,194.9462,195.1867,194.7538,195.1001,13183.0
2023-10-25 10:25:00,202.87,203.34,202.87,203.23,12693.0,195.1771,195.6293,195.1771,195.5234,12693.0
2023-10-25 10:30:00,203.23,203.93,203.2,203.85,10716.0,195.5234,196.1969,195.4946,196.1199,10716.0
2023-10-25 10:35:00,203.8,204.51,203.51,204.47,26501.0,196.0718,196.7549,195.7928,196.7164,26501.0
2023-10-25 10:40:00,204.45,205.18,204.44,205.18,38179.0,196.6972,197.3995,196.6875,197.3995,38179.0
2023-10-25 10:45:00,205.19,205.74,205.19,205.53,26021.0,197.4091,197.9383,197.4091,197.7362,26021.0
2023-10-25 10:50:00,205.53,206.01,205.27,205.81,32862.0,197.7362,198.198,197.4861,198.0056,32862.0
2023-10-25 10:55:00,205.88,206.15,205.72,206.15,29756.0,198.0729,198.3327,197.919,198.3327,29756.0
2023-10-25 11:00:00,206.16,206.66,206.08,206.62,45830.0,198.3423,198.8234,198.2654,198.7849,45830.0
2023-10-25 11:05:00,206.69,207.08,206.41,206.41,32836.0,198.8522,199.2274,198.5828,198.5828,32836.0
2023-10-25 11:10:00,206.3,206.69,206.18,206.62,10361.0,198.477,198.8522,198.3616,198.7849,10361.0
2023-10-25 11:15:00,206.68,206.9,206.63,206.8,13812.0,198.8426,199.0543,198.7945,198.9581,13812.0
2023-10-25 11:20:00,206.75,206.76,206.12,206.12,8656.0,198.91,198.9196,198.3038,198.3038,8656.0
2023-10-25 11:25:00,206.14,206.5,205.91,206.18,8399.0,198.3231,198.6694,198.1018,198.3616,8399.0
2023-10-25 11:30:00,206.14,206.14,205.66,205.78,14440.0,198.3231,198.3231,197.8613,197.9767,14440.0
2023-10-25 11:35:00,205.79,206.15,205.65,206.04,10084.0,197.9864,198.3327,197.8517,198.2269,10084.0
2023-10-25 11:40:00,206.03,206.07,205.55,205.97,19728.0,198.2173,198.2557,197.7555,198.1595,19728.0
2023-10-25 11:45:00,205.95,206.09,205.62,205.74,15881.0,198.1403,198.275,197.8228,197.9383,15881.0
2023-10-25 11:50:00,205.69,205.77,205.53,205.64,12411.0,197.8901,197.9671,197.7362,197.842,12411.0
2023-10-25 11:55:00,205.66,205.69,205.44,205.62,18057.0,197.8613,197.8901,197.6496,197.8228,18057.0
2023-10-25 12:00:00,205.57,205.58,205.37,205.38,7588.0,197.7747,197.7843,197.5823,197.5919,7588.0
2023-10-25 12:05:00,205.37,205.41,205.12,205.39,18922.0,197.5823,197.6208,197.3418,197.6015,18922.0
2023-10-25 12:10:00,205.35,205.41,205.18,205.36,19033.0,197.563,197.6208,197.3995,197.5727,19033.0
2023-10-25 12:15:00,205.39,205.43,205.25,205.41,11132.0,197.6015,197.64,197.4668,197.6208,11132.0
2023-10-25 12:20:00,205.4,205.62,205.28,205.55,14686.0,197.6111,197.8228,197.4957,197.7555,14686.0
2023-10-25 12:25:00,205.49,205.65,205.35,205.48,8342.0,197.6977,197.8517,197.563,197.6881,8342.0
2023-10-25 12:30:00,205.48,205.92,205.42,205.91,12312.0,197.6881,198.1114,197.6304,198.1018,12312.0
2023-10-25 12:35:00,205.87,205.91,205.64,205.73,7452.0,198.0633,198.1018,197.842,197.9286,7452.0
2023-10-25 12:40:00,205.7,205.97,205.65,205.91,7470.0,197.8998,198.1595,197.8517,198.1018,7470.0
2023-10-25 12:45:00,205.98,205.99,205.81,205.81,5904.0,198.1692,198.1788,198.0056,198.0056,5904.0
2023-10-25 12:50:00,205.76,205.76,205.66,205.73,6912.0,197.9575,197.9575,197.8613,197.9286,6912.0
2023-10-25 12:55:00,205.71,205.96,205.69,205.86,14915.0,197.9094,198.1499,197.8901,198.0537,14915.0
2023-10-25 13:00:00,205.89,206.09,205.88,206.08,9417.0,198.0826,198.275,198.0729,198.2654,9417.0
2023-10-25 13:05:00,206.08,206.14,205.89,206.01,9321.0,198.2654,198.3231,198.0826,198.198,9321.0
2023-10-25 13:10:00,206.01,206.12,205.87,206.06,7491.0,198.198,198.3038,198.0633,198.2461,7491.0
2023-10-25 13:15:00,206.05,206.15,205.79,206.02,10895.0,198.2365,198.3327,197.9864,198.2076,10895.0
2023-10-25 13:20:00,206.03,206.21,206.0,206.21,6934.0,198.2173,198.3904,198.1884,198.3904,6934.0
2023-10-25 13:25:00,206.24,206.32,205.93,206.03,7242.0,198.4193,198.4963,198.121,198.2173,7242.0
2023-10-25 13:30:00,206.0,206.15,205.72,205.89,4307.0,198.1884,198.3327,197.919,198.0826,4307.0
2023-10-25 13:35:00,205.94,205.94,205.71,205.83,5601.0,198.1307,198.1307,197.9094,198.0248,5601.0
2023-10-25 13:40:00,205.87,206.28,205.84,206.28,6017.0,198.0633,198.4578,198.0345,198.4578,6017.0
2023-10-25 13:45:00,206.23,206.56,206.2,206.39,15009.0,198.4097,198.7272,198.3808,198.5636,15009.0
2023-10-25 13:50:00,206.39,206.66,206.34,206.63,26791.0,198.5636,198.8234,198.5155,198.7945,26791.0
2023-10-25 13:55:00,206.65,206.85,206.63,206.71,7192.0,198.8137,199.0062,198.7945,198.8715,7192.0
2023-10-25 14:00:00,206.73,206.9,206.67,206.77,10466.0,198.8907,199.0543,198.833,198.9292,10466.0
2023-10-25 14:05:00,206.76,206.82,206.71,206.72,11388.0,198.9196,198.9773,198.8715,198.8811,11388.0
2023-10-25 14:10:00,206.71,206.93,206.46,206.92,27887.0,198.8715,199.0831,198.631,199.0735,27887.0
2023-10-25 14:15:00,206.89,206.97,206.66,206.84,9475.0,199.0446,199.1216,198.8234,198.9965,9475.0
2023-10-25 14:20:00,206.82,206.92,206.79,206.85,4168.0,198.9773,199.0735,198.9484,199.0062,4168.0
2023-10-25 14:25:00,206.82,206.83,206.45,206.45,5778.0,198.9773,198.9869,198.6213,198.6213,5778.0
2023-10-25 14:30:00,206.43,206.47,206.03,206.04,8972.0,198.6021,198.6406,198.2173,198.2269,8972.0
2023-10-25 14:35:00,206.04,206.29,205.91,206.12,7312.0,198.2269,198.4674,198.1018,198.3038,7312.0
2023-10-25 14:40:00,206.2,206.25,206.01,206.02,9576.0,198.3808,198.4289,198.198,198.2076,9576.0
2023-10-25 14:45:00,206.08,206.16,205.79,205.8,9956.0,198.2654,198.3423,197.9864,197.996,9956.0
2023-10-25 14:50:00,205.88,206.09,205.82,206.08,8584.0,198.0729,198.275,198.0152,198.2654,8584.0
2023-10-25 14:55:00,206.06,206.26,206.05,206.1,20464.0,198.2461,198.4385,198.2365,198.2846,20464.0
2023-10-25 15:00:00,206.13,206.18,205.92,205.97,10814.0,198.3135,198.3616,198.1114,198.1595,10814.0
2023-10-25 15:05:00,205.99,206.06,205.83,205.91,11011.0,198.1788,198.2461,198.0248,198.1018,11011.0
2023-10-25 15:10:00,205.89,205.9,205.58,205.58,8667.0,198.0826,198.0922,197.7843,197.7843,8667.0
2023-10-25 15:15:00,205.56,205.77,205.54,205.72,18401.0,197.7651,197.9671,197.7458,197.919,18401.0
2023-10-25 15:20:00,205.75,205.92,205.74,205.8,21596.0,197.9479,198.1114,197.9383,197.996,21596.0
2023-10-25 15:25:00,205.78,205.86,205.45,205.48,20248.0,197.9767,198.0537,197.6592,197.6881,20248.0
2023-10-25 15:30:00,205.47,206.07,205.47,205.96,21425.0,197.6785,198.2557,197.6785,198.1499,21425.0
2023-10-25 15:35:00,205.9,205.91,205.6,205.64,25011.0,198.0922,198.1018,197.8036,197.842,25011.0
2023-10-25 15:40:00,205.6,205.66,205.48,205.48,25136.0,197.8036,197.8613,197.6881,197.6881,25136.0
2023-10-25 15:45:00,205.48,205.63,205.33,205.56,26136.0,197.6881,197.8324,197.5438,197.7651,26136.0
2023-10-25 15:50:00,205.56,205.63,205.16,205.16,62715.0,197.7651,197.8324,197.3802,197.3802,62715.0
2023-10-25 15:55:00,205.15,205.45,205.15,205.29,123823.0,197.3706,197.6592,197.3706,197.5053,123823.0
2023-10-26 09:30:00,204.34,205.51,204.04,204.55,30095.0,196.5913,197.717,196.3027,196.7934,30095.0
2023-10-26 09:35:00,204.78,205.74,204.36,205.61,22197.0,197.0147,197.9383,196.6106,197.8132,22197.0
2023-10-26 09:40:00,205.72,206.29,205.55,206.13,17516.0,197.919,198.4674,197.7555,198.3135,17516.0
2023-10-26 09:45:00,205.99,206.1,204.99,205.15,12044.0,198.1788,198.2846,197.2167,197.3706,12044.0
2023-10-26 09:50:00,205.14,205.68,204.97,205.22,7696.0,197.361,197.8805,197.1975,197.438,7696.0
2023-10-26 09:55:00,205.39,205.42,205.03,205.06,7068.0,197.6015,197.6304,197.2552,197.284,7068.0
2023-10-26 10:00:00,205.0,205.45,204.43,205.45,12556.0,197.2263,197.6592,196.6779,197.6592,12556.0
2023-10-26 10:05:00,205.33,205.62,205.02,205.04,17775.0,197.5438,197.8228,197.2456,197.2648,17775.0
2023-10-26 10:10:00,205.02,205.4,205.02,205.38,11295.0,197.2456,197.6111,197.2456,197.5919,11295.0
2023-10-26 10:15:00,205.4,205.84,205.34,205.51,7390.0,197.6111,198.0345,197.5534,197.717,7390.0
2023-10-26 10:20:00,205.47,205.87,205.4,205.55,15889.0,197.6785,198.0633,197.6111,197.7555,15889.0
2023-10-26 10:25:00,205.54,206.12,205.54,205.61,10499.0,197.7458,198.3038,197.7458,197.8132,10499.0
2023-10-26 10:30:00,205.61,205.65,204.94,205.15,7646.0,197.8132,197.8517,197.1686,197.3706,7646.0
2023-10-26 10:35:00,205.15,205.27,204.84,205.16,10824.0,197.3706,197.4861,197.0724,197.3802,10824.0
2023-10-26 10:40:00,205.08,205.46,205.08,205.46,8896.0,197.3033,197.6689,197.3033,197.6689,8896.0
2023-10-26 10:45:00,205.46,205.87,205.3,205.81,10068.0,197.6689,198.0633,197.5149,198.0056,10068.0
2023-10-26 10:50:00,205.86,206.06,205.75,205.92,13036.0,198.0537,198.2461,197.9479,198.1114,13036.0
2023-10-26 10:55:00,205.93,205.95,205.58,205.8,15399.0,198.121,198.1403,197.7843,197.996,15399.0
2023-10-26 11:00:00,205.79,206.12,205.67,205.92,10649.0,197.9864,198.3038,197.8709,198.1114,10649.0
2023-10-26 11:05:00,205.91,205.96,205.68,205.72,9682.0,198.1018,198.1499,197.8805,197.919,9682.0
2023-10-26 11:10:00,205.76,206.0,205.55,205.71,10724.0,197.9575,198.1884,197.7555,197.9094,10724.0
2023-10-26 11:15:00,205.69,205.92,205.55,205.92,6822.0,197.8901,198.1114,197.7555,198.1114,6822.0
2023-10-26 11:20:00,205.85,205.97,205.7,205.81,5598.0,198.0441,198.1595,197.8998,198.0056,5598.0
2023-10-26 11:25:00,205.9,206.06,205.7,205.97,21533.0,198.0922,198.2461,197.8998,198.1595,21533.0
2023-10-26 11:30:00,206.08,206.15,205.91,205.99,6462.0,198.2654,198.3327,198.1018,198.1788,6462.0
2023-10-26 11:35:00,205.97,206.24,205.94,205.97,14026.0,198.1595,198.4193,198.1307,198.1595,14026.0
2023-10-26 11:40:00,205.93,205.97,205.21,205.6,5282.0,198.121,198.1595,197.4284,197.8036,5282.0
2023-10-26 11:45:00,205.63,205.83,205.56,205.59,5468.0,197.8324,198.0248,197.7651,197.7939,5468.0
2023-10-26 11:50:00,205.75,205.78,205.37,205.48,3737.0,197.9479,197.9767,197.5823,197.6881,3737.0
2023-10-26 11:55:00,205.51,205.67,205.48,205.65,6096.0,197.717,197.8709,197.6881,197.8517,6096.0
2023-10-26 12:00:00,205.58,205.58,204.93,204.93,11122.0,197.7843,197.7843,197.159,197.159,11122.0
2023-10-26 12:05:00,204.81,204.81,204.6,204.65,7651.0,197.0435,197.0435,196.8415,196.8896,7651.0
2023-10-26 12:10:00,204.58,204.93,204.43,204.63,24247.0,196.8222,197.159,196.6779,196.8703,24247.0
2023-10-26 12:15:00,204.55,204.7,204.18,204.23,17489.0,196.7934,196.9377,196.4374,196.4855,17489.0
2023-10-26 12:20:00,204.22,204.55,204.12,204.5,15850.0,196.4759,196.7934,196.3797,196.7453,15850.0
2023-10-26 12:25:00,204.42,204.64,204.18,204.41,9258.0,196.6683,196.88,196.4374,196.6587,9258.0
2023-10-26 12:30:00,204.45,204.52,204.26,204.48,9666.0,196.6972,196.7645,196.5144,196.726,9666.0
2023-10-26 12:35:00,204.44,204.54,204.21,204.21,12138.0,196.6875,196.7838,196.4663,196.4663,12138.0
2023-10-26 12:40:00,204.18,204.66,204.17,204.43,4091.0,196.4374,196.8992,196.4278,196.6779,4091.0
2023-10-26 12:45:00,204.34,204.34,204.12,204.21,3921.0,196.5913,196.5913,196.3797,196.4663,3921.0
2023-10-26 12:50:00,204.17,204.36,204.14,204.25,5621.0,196.4278,196.6106,196.3989,196.5048,5621.0
2023-10-26 12:55:00,204.23,204.48,204.09,204.1,12100.0,196.4855,196.726,196.3508,196.3604,12100.0
2023-10-26 13:00:00,204.04,204.24,203.87,203.9,19320.0,196.3027,196.4951,196.1392,196.168,19320.0
2023-10-26 13:05:00,203.86,204.11,203.77,203.83,14733.0,196.1295,196.3701,196.043,196.1007,14733.0
2023-10-26 13:10:00,203.9,204.0,203.73,203.8,6297.0,196.168,196.2642,196.0045,196.0718,6297.0
2023-10-26 13:15:00,203.83,203.95,203.74,203.87,12141.0,196.1007,196.2161,196.0141,196.1392,12141.0
2023-10-26 13:20:00,203.84,203.84,203.23,203.35,15520.0,196.1103,196.1103,195.5234,195.6389,15520.0
2023-10-26 13:25:00,203.29,203.39,203.13,203.28,15147.0,195.5812,195.6774,195.4272,195.5715,15147.0
2023-10-26 13:30:00,203.24,203.35,203.01,203.22,17813.0,195.5331,195.6389,195.3118,195.5138,17813.0
2023-10-26 13:35:00,203.12,203.25,203.0,203.0,6381.0,195.4176,195.5427,195.3022,195.3022,6381.0
2023-10-26 13:40:00,202.96,203.1,202.83,203.0,11695.0,195.2637,195.3984,195.1386,195.3022,11695.0
2023-10-26 13:45:00,202.87,203.1,202.8,202.98,17258.0,195.1771,195.3984,195.1097,195.2829,17258.0
2023-10-26 13:50:00,202.95,203.06,202.77,203.04,13576.0,195.2541,195.3599,195.0809,195.3406,13576.0
2023-10-26 13:55:00,203.04,203.13,202.93,203.06,10552.0,195.3406,195.4272,195.2348,195.3599,10552.0
2023-10-26 14:00:00,203.09,203.39,203.07,203.24,12857.0,195.3887,195.6774,195.3695,195.5331,12857.0
2023-10-26 14:05:00,203.26,203.61,203.26,203.44,13367.0,195.5523,195.889,195.5523,195.7255,13367.0
2023-10-26 14:10:00,203.46,203.75,203.44,203.59,11527.0,195.7447,196.0237,195.7255,195.8698,11527.0
2023-10-26 14:15:00,203.69,203.76,203.58,203.63,6716.0,195.966,196.0333,195.8602,195.9083,6716.0
2023-10-26 14:20:00,203.59,203.76,203.52,203.56,8532.0,195.8698,196.0333,195.8024,195.8409,8532.0
2023-10-26 14:25:00,203.54,203.71,203.39,203.7,7715.0,195.8217,195.9852,195.6774,195.9756,7715.0
2023-10-26 14:30:00,203.7,204.1,203.65,203.91,11570.0,195.9756,196.3604,195.9275,196.1776,11570.0
2023-10-26 14:35:00,203.91,204.01,203.75,203.82,6818.0,196.1776,196.2739,196.0237,196.0911,6818.0
2023-10-26 14:40:00,203.81,204.06,203.74,203.84,12309.0,196.0814,196.322,196.0141,196.1103,12309.0
2023-10-26 14:45:00,203.89,204.11,203.86,203.99,6976.0,196.1584,196.3701,196.1295,196.2546,6976.0
2023-10-26 14:50:00,203.99,204.48,203.99,204.37,5575.0,196.2546,196.726,196.2546,196.6202,5575.0
2023-10-26 14:55:00,204.41,204.46,204.21,204.25,17085.0,196.6587,196.7068,196.4663,196.5048,17085.0
2023-10-26 15:00:00,204.18,204.43,204.18,204.35,7123.0,196.4374,196.6779,196.4374,196.601,7123.0
2023-10-26 15:05:00,204.33,204.33,204.09,204.2,18666.0,196.5817,196.5817,196.3508,196.4567,18666.0
2023-10-26 15:10:00,204.14,204.15,203.72,203.81,12290.0,196.3989,196.4085,195.9949,196.0814,12290.0
2023-10-26 15:15:00,203.81,203.93,203.57,203.58,15294.0,196.0814,196.1969,195.8505,195.8602,15294.0
2023-10-26 15:20:00,203.65,203.74,203.27,203.35,25008.0,195.9275,196.0141,195.5619,195.6389,25008.0
2023-10-26 15:25:00,203.35,203.37,203.11,203.17,15211.0,195.6389,195.6581,195.408,195.4657,15211.0
2023-10-26 15:30:00,203.17,203.3,202.98,203.24,22604.0,195.4657,195.5908,195.2829,195.5331,22604.0
2023-10-26 15:35:00,203.17,203.19,202.72,202.79,19784.0,195.4657,195.485,195.0328,195.1001,19784.0
2023-10-26 15:40:00,202.76,202.77,202.38,202.41,35218.0,195.0713,195.0809,194.7057,194.7345,35218.0
2023-10-26 15:45:00,202.4,202.44,202.09,202.3,45160.0,194.7249,194.7634,194.4267,194.6287,45160.0
2023-10-26 15:50:00,202.34,202.49,202.11,202.2,71706.0,194.6672,194.8115,194.4459,194.5325,71706.0
2023-10-26 15:55:00,202.22,202.37,201.92,202.29,217118.0,194.5517,194.696,194.2631,194.6191,217118.0
2023-10-27 09:30:00,202.56,203.39,202.15,202.64,35463.0,194.8788,195.6774,194.4844,194.9558,35463.0
2023-10-27 09:35:00,202.46,202.67,202.22,202.53,16972.0,194.7826,194.9847,194.5517,194.85,16972.0
2023-10-27 09:40:00,202.55,202.74,202.37,202.74,31295.0,194.8692,195.052,194.696,195.052,31295.0
2023-10-27 09:45:00,202.66,202.82,202.54,202.76,9868.0,194.975,195.129,194.8596,195.0713,9868.0
2023-10-27 09:50:00,202.76,202.89,202.58,202.69,17500.0,195.0713,195.1963,194.8981,195.0039,17500.0
2023-10-27 09:55:00,202.69,203.08,202.5,203.07,14097.0,195.0039,195.3791,194.8211,195.3695,14097.0
2023-10-27 10:00:00,202.99,203.42,202.63,203.33,20404.0,195.2925,195.7062,194.9462,195.6196,20404.0
2023-10-27 10:05:00,203.38,203.57,202.88,202.95,14762.0,195.6677,195.8505,195.1867,195.2541,14762.0
2023-10-27 10:10:00,203.01,203.91,202.98,203.8,13139.0,195.3118,196.1776,195.2829,196.0718,13139.0
2023-10-27 10:15:00,203.84,204.03,202.88,202.88,14323.0,196.1103,196.2931,195.1867,195.1867,14323.0
2023-10-27 10:20:00,202.99,203.71,202.93,203.16,11495.0,195.2925,195.9852,195.2348,195.4561,11495.0
2023-10-27 10:25:00,203.12,203.54,203.11,203.37,10542.0,195.4176,195.8217,195.408,195.6581,10542.0
2023-10-27 10:30:00,203.18,203.38,203.0,203.14,6328.0,195.4753,195.6677,195.3022,195.4368,6328.0
2023-10-27 10:35:00,203.18,203.76,203.07,203.14,23972.0,195.4753,196.0333,195.3695,195.4368,23972.0
2023-10-27 10:40:00,203.25,203.31,202.89,203.24,7470.0,195.5427,195.6004,195.1963,195.5331,7470.0
2023-10-27 10:45:00,203.32,203.4,202.74,202.88,17922.0,195.61,195.687,195.052,195.1867,17922.0
2023-10-27 10:50:00,202.8,203.11,202.63,202.87,9822.0,195.1097,195.408,194.9462,195.1771,9822.0
2023-10-27 10:55:00,202.86,203.16,202.82,203.13,14673.0,195.1675,195.4561,195.129,195.4272,14673.0
2023-10-27 11:00:00,203.06,203.06,202.11,202.14,6581.0,195.3599,195.3599,194.4459,194.4748,6581.0
2023-10-27 11:05:00,202.12,202.34,201.94,201.97,13674.0,194.4555,194.6672,194.2824,194.3112,13674.0
2023-10-27 11:10:00,201.97,202.22,201.83,202.14,16157.0,194.3112,194.5517,194.1765,194.4748,16157.0
2023-10-27 11:15:00,202.23,202.32,201.85,201.95,8532.0,194.5614,194.6479,194.1958,194.292,8532.0
2023-10-27 11:20:00,201.88,202.09,201.67,201.68,9568.0,194.2246,194.4267,194.0226,194.0322,9568.0
2023-10-27 11:25:00,201.69,202.11,201.64,202.05,18981.0,194.0418,194.4459,193.9937,194.3882,18981.0
2023-10-27 11:30:00,202.0,202.0,201.62,201.67,10242.0,194.3401,194.3401,193.9745,194.0226,10242.0
2023-10-27 11:35:00,201.62,201.91,201.53,201.73,10969.0,193.9745,194.2535,193.8879,194.0803,10969.0
2023-10-27 11:40:00,201.74,201.86,201.55,201.78,12240.0,194.0899,194.2054,193.9071,194.1284,12240.0
2023-10-27 11:45:00,201.71,202.06,201.65,201.97,8796.0,194.0611,194.3978,194.0033,194.3112,8796.0
2023-10-27 11:50:00,202.04,202.07,201.62,201.75,11450.0,194.3786,194.4074,193.9745,194.0996,11450.0
2023-10-27 11:55:00,201.7,201.97,201.68,201.87,9044.0,194.0515,194.3112,194.0322,194.215,9044.0
2023-10-27 12:00:00,201.87,201.99,201.26,201.26,25563.0,194.215,194.3305,193.6281,193.6281,25563.0
2023-10-27 12:05:00,201.31,201.54,201.26,201.54,6273.0,193.6762,193.8975,193.6281,193.8975,6273.0
2023-10-27 12:10:00,201.56,201.56,201.3,201.49,9648.0,193.9168,193.9168,193.6666,193.8494,9648.0
2023-10-27 12:15:00,201.47,201.66,201.42,201.55,12546.0,193.8302,194.013,193.7821,193.9071,12546.0
2023-10-27 12:20:00,201.56,201.57,201.17,201.35,41113.0,193.9168,193.9264,193.5415,193.7147,41113.0
2023-10-27 12:25:00,201.29,201.47,201.26,201.47,19037.0,193.657,193.8302,193.6281,193.8302,19037.0
2023-10-27 12:30:00,201.38,201.58,201.24,201.58,8973.0,193.7436,193.936,193.6089,193.936,8973.0
2023-10-27 12:35:00,201.53,201.67,201.42,201.62,6441.0,193.8879,194.0226,193.7821,193.9745,6441.0
2023-10-27 12:40:00,201.64,201.77,201.49,201.55,4076.0,193.9937,194.1188,193.8494,193.9071,4076.0
2023-10-27 12:45:00,201.49,201.59,201.3,201.37,5987.0,193.8494,193.9456,193.6666,193.734,5987.0
2023-10-27 12:50:00,201.4,201.48,201.25,201.48,5102.0,193.7628,193.8398,193.6185,193.8398,5102.0
2023-10-27 12:55:00,201.44,201.44,200.93,201.03,20330.0,193.8013,193.8013,193.3107,193.4069,20330.0
2023-10-27 13:00:00,201.11,201.13,200.65,200.68,6396.0,193.4838,193.5031,193.0413,193.0701,6396.0
2023-10-27 13:05:00,200.66,200.71,200.37,200.37,9322.0,193.0509,193.099,192.7719,192.7719,9322.0
2023-10-27 13:10:00,200.3,200.85,200.3,200.81,9950.0,192.7045,193.2337,192.7045,193.1952,9950.0
2023-10-27 13:15:00,200.84,201.01,200.58,201.01,22483.0,193.2241,193.3876,192.9739,193.3876,22483.0
2023-10-27 13:20:00,201.04,201.19,200.88,201.09,12354.0,193.4165,193.5608,193.2625,193.4646,12354.0
2023-10-27 13:25:00,201.12,201.51,201.11,201.27,12318.0,193.4934,193.8687,193.4838,193.6378,12318.0
2023-10-27 13:30:00,201.29,201.29,200.84,200.85,8641.0,193.657,193.657,193.2241,193.2337,8641.0
2023-10-27 13:35:00,200.79,200.9,200.17,200.28,10655.0,193.176,193.2818,192.5795,192.6853,10655.0
2023-10-27 13:40:00,200.32,200.74,200.28,200.43,19995.0,192.7238,193.1279,192.6853,192.8296,19995.0
2023-10-27 13:45:00,200.42,200.81,200.29,200.33,13694.0,192.82,193.1952,192.6949,192.7334,13694.0
2023-10-27 13:50:00,200.42,200.5,200.25,200.32,16479.0,192.82,192.897,192.6564,192.7238,16479.0
2023-10-27 13:55:00,200.31,200.69,200.29,200.61,16462.0,192.7142,193.0798,192.6949,193.0028,16462.0
2023-10-27 14:00:00,200.65,200.73,200.42,200.63,11220.0,193.0413,193.1182,192.82,193.022,11220.0
2023-10-27 14:05:00,200.64,200.64,200.23,200.43,24777.0,193.0316,193.0316,192.6372,192.8296,24777.0
2023-10-27 14:10:00,200.43,200.74,200.22,200.66,9722.0,192.8296,193.1279,192.6276,193.0509,9722.0
2023-10-27 14:15:00,200.68,200.94,200.65,200.79,17341.0,193.0701,193.3203,193.0413,193.176,17341.0
2023-10-27 14:20:00,200.79,200.79,200.49,200.69,19542.0,193.176,193.176,192.8873,193.0798,19542.0
2023-10-27 14:25:00,200.66,200.7,200.19,200.2,5529.0,193.0509,193.0894,192.5987,192.6083,5529.0
2023-10-27 14:30:00,200.18,200.59,199.97,200.53,35096.0,192.5891,192.9835,192.3871,192.9258,35096.0
2023-10-27 14:35:00,200.53,200.82,200.35,200.81,23608.0,192.9258,193.2048,192.7526,193.1952,23608.0
2023-10-27 14:40:00,200.84,200.9,200.54,200.86,8660.0,193.2241,193.2818,192.9354,193.2433,8660.0
2023-10-27 14:45:00,200.95,201.02,200.72,200.73,8130.0,193.3299,193.3972,193.1086,193.1182,8130.0
2023-10-27 14:50:00,200.73,200.78,200.5,200.64,14971.0,193.1182,193.1663,192.897,193.0316,14971.0
2023-10-27 14:55:00,200.6,200.66,200.15,200.34,13957.0,192.9932,193.0509,192.5602,192.743,13957.0
2023-10-27 15:00:00,200.34,200.52,200.32,200.39,11416.0,192.743,192.9162,192.7238,192.7911,11416.0
2023-10-27 15:05:00,200.39,200.59,200.35,200.55,14620.0,192.7911,192.9835,192.7526,192.9451,14620.0
2023-10-27 15:10:00,200.53,201.0,200.45,200.93,42166.0,192.9258,193.378,192.8489,193.3107,42166.0
2023-10-27 15:15:00,200.92,201.03,200.8,200.96,19302.0,193.301,193.4069,193.1856,193.3395,19302.0
2023-10-27 15:20:00,200.96,201.25,200.96,201.19,55185.0,193.3395,193.6185,193.3395,193.5608,55185.0
2023-10-27 15:25:00,201.19,201.42,201.19,201.37,13392.0,193.5608,193.7821,193.5608,193.734,13392.0
2023-10-27 15:30:00,201.31,201.49,201.14,201.14,23826.0,193.6762,193.8494,193.5127,193.5127,23826.0
2023-10-27 15:35:00,201.12,201.34,200.66,200.78,36283.0,193.4934,193.7051,193.0509,193.1663,36283.0
2023-10-27 15:40:00,200.81,201.04,200.74,200.84,31137.0,193.1952,193.4165,193.1279,193.2241,31137.0
2023-10-27 15:45:00,200.83,201.08,200.79,201.08,58170.0,193.2144,193.455,193.176,193.455,58170.0
2023-10-27 15:50:00,201.09,201.48,201.05,201.46,52351.0,193.4646,193.8398,193.4261,193.8206,52351.0
2023-10-27 15:55:00,201.48,201.85,201.36,201.79,124984.0,193.8398,194.1958,193.7243,194.138,124984.0
2023-10-30 09:30:00,203.24,204.05,203.2,203.44,25130.0,195.5331,196.3123,195.4946,195.7255,25130.0
2023-10-30 09:35:00,203.27,203.4,202.84,203.01,9057.0,195.5619,195.687,195.1482,195.3118,9057.0
2023-10-30 09:40:00,203.08,203.32,202.41,203.12,27717.0,195.3791,195.61,194.7345,195.4176,27717.0
2023-10-30 09:45:00,202.96,203.14,202.69,203.12,11534.0,195.2637,195.4368,195.0039,195.4176,11534.0
2023-10-30 09:50:00,203.15,203.26,202.95,203.23,13308.0,195.4465,195.5523,195.2541,195.5234,13308.0
2023-10-30 09:55:00,203.26,203.5,202.94,203.09,25231.0,195.5523,195.7832,195.2444,195.3887,25231.0
2023-10-30 10:00:00,203.01,203.43,202.9,203.12,3653.0,195.3118,195.7158,195.2059,195.4176,3653.0
2023-10-30 10:05:00,203.15,203.27,202.91,203.14,4920.0,195.4465,195.5619,195.2156,195.4368,4920.0
2023-10-30 10:10:00,203.19,203.2,202.92,203.03,6233.0,195.485,195.4946,195.2252,195.331,6233.0
2023-10-30 10:15:00,203.08,203.16,202.85,202.94,3945.0,195.3791,195.4561,195.1578,195.2444,3945.0
2023-10-30 10:20:00,202.96,203.37,202.96,203.27,5112.0,195.2637,195.6581,195.2637,195.5619,5112.0
2023-10-30 10:25:00,203.19,203.5,203.03,203.5,8577.0,195.485,195.7832,195.331,195.7832,8577.0
2023-10-30 10:30:00,203.5,203.5,203.01,203.25,13662.0,195.7832,195.7832,195.3118,195.5427,13662.0
2023-10-30 10:35:00,203.1,203.23,202.95,203.07,6791.0,195.3984,195.5234,195.2541,195.3695,6791.0
2023-10-30 10:40:00,203.11,203.67,203.0,203.45,15413.0,195.408,195.9467,195.3022,195.7351,15413.0
2023-10-30 10:45:00,203.53,204.21,203.44,204.06,27502.0,195.8121,196.4663,195.7255,196.322,27502.0
2023-10-30 10:50:00,204.11,204.87,204.1,204.62,32581.0,196.3701,197.1012,196.3604,196.8607,32581.0
2023-10-30 10:55:00,204.56,204.59,204.06,204.36,13592.0,196.803,196.8319,196.322,196.6106,13592.0
2023-10-30 11:00:00,204.36,204.71,204.36,204.63,7954.0,196.6106,196.9473,196.6106,196.8703,7954.0
2023-10-30 11:05:00,204.69,204.84,204.48,204.79,4977.0,196.9281,197.0724,196.726,197.0243,4977.0
2023-10-30 11:10:00,204.76,204.93,204.74,204.88,10996.0,196.9954,197.159,196.9762,197.1109,10996.0
2023-10-30 11:15:00,204.92,204.92,204.44,204.51,12466.0,197.1493,197.1493,196.6875,196.7549,12466.0
2023-10-30 11:20:00,204.48,204.48,204.05,204.31,9222.0,196.726,196.726,196.3123,196.5625,9222.0
2023-10-30 11:25:00,204.26,204.4,203.99,204.4,10074.0,196.5144,196.6491,196.2546,196.6491,10074.0
2023-10-30 11:30:00,204.47,204.66,204.32,204.65,13169.0,196.7164,196.8992,196.5721,196.8896,13169.0
2023-10-30 11:35:00,204.54,204.7,204.42,204.64,9476.0,196.7838,196.9377,196.6683,196.88,9476.0
2023-10-30 11:40:00,204.56,204.85,204.47,204.83,32127.0,196.803,197.082,196.7164,197.0628,32127.0
2023-10-30 11:45:00,204.86,204.86,204.43,204.52,15812.0,197.0916,197.0916,196.6779,196.7645,15812.0
2023-10-30 11:50:00,204.5,204.89,204.45,204.84,7923.0,196.7453,197.1205,196.6972,197.0724,7923.0
2023-10-30 11:55:00,204.85,205.07,204.81,204.97,23969.0,197.082,197.2937,197.0435,197.1975,23969.0
2023-10-30 12:00:00,204.98,205.12,204.85,205.02,5756.0,197.2071,197.3418,197.082,197.2456,5756.0
2023-10-30 12:05:00,205.01,205.04,204.84,204.93,9960.0,197.2359,197.2648,197.0724,197.159,9960.0
2023-10-30 12:10:00,204.91,205.24,204.9,205.12,23620.0,197.1397,197.4572,197.1301,197.3418,23620.0
2023-10-30 12:15:00,205.11,205.25,204.83,205.03,7622.0,197.3321,197.4668,197.0628,197.2552,7622.0
2023-10-30 12:20:00,205.1,205.13,204.94,204.94,7496.0,197.3225,197.3514,197.1686,197.1686,7496.0
2023-10-30 12:25:00,204.94,205.0,204.68,204.68,8255.0,197.1686,197.2263,196.9184,196.9184,8255.0
2023-10-30 12:30:00,204.71,204.79,204.63,204.64,4088.0,196.9473,197.0243,196.8703,196.88,4088.0
2023-10-30 12:35:00,204.7,204.87,204.65,204.8,5408.0,196.9377,197.1012,196.8896,197.0339,5408.0
2023-10-30 12:40:00,204.72,204.72,204.55,204.66,5508.0,196.9569,196.9569,196.7934,196.8992,5508.0
2023-10-30 12:45:00,204.61,204.66,204.46,204.63,5051.0,196.8511,196.8992,196.7068,196.8703,5051.0
2023-10-30 12:50:00,204.65,204.72,204.64,204.71,2369.0,196.8896,196.9569,196.88,196.9473,2369.0
2023-10-30 12:55:00,204.76,204.9,204.73,204.78,4148.0,196.9954,197.1301,196.9666,197.0147,4148.0
2023-10-30 13:00:00,204.84,204.95,204.7,204.87,6003.0,197.0724,197.1782,196.9377,197.1012,6003.0
2023-10-30 13:05:00,204.9,205.22,204.84,205.18,19568.0,197.1301,197.438,197.0724,197.3995,19568.0
2023-10-30 13:10:00,205.15,205.23,205.08,205.15,11687.0,197.3706,197.4476,197.3033,197.3706,11687.0
2023-10-30 13:15:00,205.19,205.35,205.15,205.32,11517.0,197.4091,197.563,197.3706,197.5342,11517.0
2023-10-30 13:20:00,205.3,205.68,205.16,205.68,12979.0,197.5149,197.8805,197.3802,197.8805,12979.0
2023-10-30 13:25:00,205.69,206.12,205.66,205.97,42315.0,197.8901,198.3038,197.8613,198.1595,42315.0
2023-10-30 13:30:00,206.08,206.24,205.85,205.94,9396.0,198.2654,198.4193,198.0441,198.1307,9396.0
2023-10-30 13:35:00,205.93,205.93,205.66,205.81,11094.0,198.121,198.121,197.8613,198.0056,11094.0
2023-10-30 13:40:00,205.76,205.97,205.71,205.95,10301.0,197.9575,198.1595,197.9094,198.1403,10301.0
2023-10-30 13:45:00,205.92,206.07,205.79,206.06,8710.0,198.1114,198.2557,197.9864,198.2461,8710.0
2023-10-30 13:50:00,206.08,206.27,206.01,206.18,8842.0,198.2654,198.4482,198.198,198.3616,8842.0
2023-10-30 13:55:00,206.15,206.31,206.08,206.22,14258.0,198.3327,198.4866,198.2654,198.4001,14258.0
2023-10-30 14:00:00,206.25,206.25,206.0,206.02,17925.0,198.4289,198.4289,198.1884,198.2076,17925.0
2023-10-30 14:05:00,206.07,206.08,205.96,206.0,7378.0,198.2557,198.2654,198.1499,198.1884,7378.0
2023-10-30 14:10:00,206.02,206.05,205.91,205.94,10311.0,198.2076,198.2365,198.1018,198.1307,10311.0
2023-10-30 14:15:00,205.93,206.02,205.82,206.02,7416.0,198.121,198.2076,198.0152,198.2076,7416.0
2023-10-30 14:20:00,206.02,206.17,205.98,206.13,7689.0,198.2076,198.3519,198.1692,198.3135,7689.0
2023-10-30 14:25:00,206.13,206.43,206.02,206.42,9794.0,198.3135,198.6021,198.2076,198.5925,9794.0
2023-10-30 14:30:00,206.38,206.55,206.14,206.31,10194.0,198.554,198.7175,198.3231,198.4866,10194.0
2023-10-30 14:35:00,206.28,206.7,206.28,206.46,12178.0,198.4578,198.8618,198.4578,198.631,12178.0
2023-10-30 14:40:00,206.48,206.61,206.43,206.48,6597.0,198.6502,198.7753,198.6021,198.6502,6597.0
2023-10-30 14:45:00,206.51,206.94,206.48,206.92,23536.0,198.6791,199.0927,198.6502,199.0735,23536.0
2023-10-30 14:50:00,206.93,206.93,206.53,206.66,21362.0,199.0831,199.0831,198.6983,198.8234,21362.0
2023-10-30 14:55:00,206.67,206.7,206.46,206.55,15689.0,198.833,198.8618,198.631,198.7175,15689.0
2023-10-30 15:00:00,206.62,206.75,206.37,206.68,11223.0,198.7849,198.91,198.5444,198.8426,11223.0
2023-10-30 15:05:00,206.62,206.73,206.51,206.6,11223.0,198.7849,198.8907,198.6791,198.7656,11223.0
2023-10-30 15:10:00,206.64,206.89,206.63,206.79,6512.0,198.8041,199.0446,198.7945,198.9484,6512.0
2023-10-30 15:15:00,206.78,206.99,206.77,206.92,16266.0,198.9388,199.1409,198.9292,199.0735,16266.0
2023-10-30 15:20:00,206.92,207.04,206.84,206.94,15379.0,199.0735,199.189,198.9965,199.0927,15379.0
2023-10-30 15:25:00,206.98,207.01,206.83,206.94,19420.0,199.1312,199.1601,198.9869,199.0927,19420.0
2023-10-30 15:30:00,206.97,206.98,206.75,206.81,12352.0,199.1216,199.1312,198.91,198.9677,12352.0
2023-10-30 15:35:00,206.8,206.85,206.61,206.68,16868.0,198.9581,199.0062,198.7753,198.8426,16868.0
2023-10-30 15:40:00,206.68,206.79,206.49,206.7,19100.0,198.8426,198.9484,198.6598,198.8618,19100.0
2023-10-30 15:45:00,206.72,206.73,206.35,206.43,24728.0,198.8811,198.8907,198.5251,198.6021,24728.0
2023-10-30 15:50:00,206.45,206.59,206.21,206.39,63063.0,198.6213,198.756,198.3904,198.5636,63063.0
2023-10-30 15:55:00,206.4,206.4,205.75,205.82,143539.0,198.5732,198.5732,197.9479,198.0152,143539.0
2023-10-31 09:30:00,206.39,206.39,204.97,205.22,15849.0,198.5636,198.5636,197.1975,197.438,15849.0
2023-10-31 09:35:00,205.21,205.24,204.63,204.88,12647.0,197.4284,197.4572,196.8703,197.1109,12647.0
2023-10-31 09:40:00,205.1,205.49,205.04,205.22,4008.0,197.3225,197.6977,197.2648,197.438,4008.0
2023-10-31 09:45:00,205.23,205.44,205.06,205.37,31296.0,197.4476,197.6496,197.284,197.5823,31296.0
2023-10-31 09:50:00,205.31,205.32,204.88,205.12,5370.0,197.5246,197.5342,197.1109,197.3418,5370.0
2023-10-31 09:55:00,205.18,205.37,205.12,205.12,2205.0,197.3995,197.5823,197.3418,197.3418,2205.0
2023-10-31 10:00:00,204.99,204.99,204.71,204.86,12677.0,197.2167,197.2167,196.9473,197.0916,12677.0
2023-10-31 10:05:00,204.86,205.17,204.75,205.17,11414.0,197.0916,197.3899,196.9858,197.3899,11414.0
2023-10-31 10:10:00,205.17,206.1,205.17,205.88,7523.0,197.3899,198.2846,197.3899,198.0729,7523.0
2023-10-31 10:15:00,205.93,206.47,205.69,205.76,25530.0,198.121,198.6406,197.8901,197.9575,25530.0
2023-10-31 10:20:00,205.76,205.93,205.6,205.76,8412.0,197.9575,198.121,197.8036,197.9575,8412.0
2023-10-31 10:25:00,205.76,205.83,205.55,205.83,6340.0,197.9575,198.0248,197.7555,198.0248,6340.0
2023-10-31 10:30:00,205.86,206.05,205.45,205.52,6231.0,198.0537,198.2365,197.6592,197.7266,6231.0
2023-10-31 10:35:00,205.41,205.89,205.41,205.85,5184.0,197.6208,198.0826,197.6208,198.0441,5184.0
2023-10-31 10:40:00,205.85,205.97,205.76,205.94,11013.0,198.0441,198.1595,197.9575,198.1307,11013.0
2023-10-31 10:45:00,205.93,206.03,205.67,205.75,16431.0,198.121,198.2173,197.8709,197.9479,16431.0
2023-10-31 10:50:00,205.78,206.18,205.78,206.12,4773.0,197.9767,198.3616,197.9767,198.3038,4773.0
2023-10-31 10:55:00,206.22,206.22,205.96,206.05,6884.0,198.4001,198.4001,198.1499,198.2365,6884.0
2023-10-31 11:00:00,206.11,206.32,205.8,205.81,13640.0,198.2942,198.4963,197.996,198.0056,13640.0
2023-10-31 11:05:00,205.78,205.96,205.69,205.95,4362.0,197.9767,198.1499,197.8901,198.1403,4362.0
2023-10-31 11:10:00,205.96,206.24,205.95,206.24,4996.0,198.1499,198.4193,198.1403,198.4193,4996.0
2023-10-31 11:15:00,206.23,206.32,205.94,206.11,14138.0,198.4097,198.4963,198.1307,198.2942,14138.0
2023-10-31 11:20:00,206.13,206.58,206.11,206.48,9124.0,198.3135,198.7464,198.2942,198.6502,9124.0
2023-10-31 11:25:00,206.55,207.12,206.55,206.77,23466.0,198.7175,199.2659,198.7175,198.9292,23466.0
2023-10-31 11:30:00,206.77,207.01,206.75,206.94,6875.0,198.9292,199.1601,198.91,199.0927,6875.0
2023-10-31 11:35:00,206.91,206.97,206.76,206.95,6125.0,199.0639,199.1216,198.9196,199.1024,6125.0
2023-10-31 11:40:00,206.9,206.98,206.71,206.97,14178.0,199.0543,199.1312,198.8715,199.1216,14178.0
2023-10-31 11:45:00,207.02,207.1,206.73,206.88,10058.0,199.1697,199.2467,198.8907,199.035,10058.0
2023-10-31 11:50:00,206.82,207.16,206.82,207.01,7229.0,198.9773,199.3044,198.9773,199.1601,7229.0
2023-10-31 11:55:00,207.01,207.33,207.0,207.28,5263.0,199.1601,199.468,199.1505,199.4199,5263.0
2023-10-31 12:00:00,207.29,207.37,206.93,206.95,18062.0,199.4295,199.5064,199.0831,199.1024,18062.0
2023-10-31 12:05:00,206.96,207.27,206.92,207.27,15671.0,199.112,199.4102,199.0735,199.4102,15671.0
2023-10-31 12:10:00,207.17,207.28,206.72,206.81,11345.0,199.314,199.4199,198.8811,198.9677,11345.0
2023-10-31 12:15:00,206.82,206.97,206.64,206.84,10936.0,198.9773,199.1216,198.8041,198.9965,10936.0
2023-10-31 12:20:00,206.83,206.91,206.57,206.59,6338.0,198.9869,199.0639,198.7368,198.756,6338.0
2023-10-31 12:25:00,206.68,206.9,206.58,206.9,3759.0,198.8426,199.0543,198.7464,199.0543,3759.0
2023-10-31 12:30:00,206.96,207.18,206.95,207.0,3816.0,199.112,199.3236,199.1024,199.1505,3816.0
2023-10-31 12:35:00,206.94,207.22,206.7,207.08,4849.0,199.0927,199.3621,198.8618,199.2274,4849.0
2023-10-31 12:40:00,207.02,207.47,207.0,207.15,17997.0,199.1697,199.6027,199.1505,199.2948,17997.0
2023-10-31 12:45:00,207.14,207.21,206.93,207.03,4833.0,199.2852,199.3525,199.0831,199.1793,4833.0
2023-10-31 12:50:00,206.97,207.08,206.88,207.0,2571.0,199.1216,199.2274,199.035,199.1505,2571.0
2023-10-31 12:55:00,206.96,207.21,206.96,207.11,5033.0,199.112,199.3525,199.112,199.2563,5033.0
2023-10-31 13:00:00,207.12,207.33,207.11,207.16,2738.0,199.2659,199.468,199.2563,199.3044,2738.0
2023-10-31 13:05:00,207.21,207.37,207.18,207.37,2926.0,199.3525,199.5064,199.3236,199.5064,2926.0
2023-10-31 13:10:00,207.37,207.37,206.97,207.19,9881.0,199.5064,199.5064,199.1216,199.3333,9881.0
2023-10-31 13:15:00,207.3,207.37,207.2,207.35,2845.0,199.4391,199.5064,199.3429,199.4872,2845.0
2023-10-31 13:20:00,207.31,207.35,207.21,207.31,4187.0,199.4487,199.4872,199.3525,199.4487,4187.0
2023-10-31 13:25:00,207.35,207.37,207.19,207.23,7539.0,199.4872,199.5064,199.3333,199.3718,7539.0
2023-10-31 13:30:00,207.27,207.55,207.25,207.49,9837.0,199.4102,199.6796,199.391,199.6219,9837.0
2023-10-31 13:35:00,207.46,207.48,207.35,207.38,6684.0,199.593,199.6123,199.4872,199.5161,6684.0
2023-10-31 13:40:00,207.36,207.59,207.31,207.54,4487.0,199.4968,199.7181,199.4487,199.67,4487.0
2023-10-31 13:45:00,207.47,207.6,207.46,207.46,5414.0,199.6027,199.7277,199.593,199.593,5414.0
2023-10-31 13:50:00,207.47,207.73,207.47,207.68,5985.0,199.6027,199.8528,199.6027,199.8047,5985.0
2023-10-31 13:55:00,207.67,207.76,207.53,207.68,15116.0,199.7951,199.8817,199.6604,199.8047,15116.0
2023-10-31 14:00:00,207.66,207.85,207.65,207.79,9297.0,199.7854,199.9682,199.7758,199.9105,9297.0
2023-10-31 14:05:00,207.79,207.91,207.67,207.67,17605.0,199.9105,200.026,199.7951,199.7951,17605.0
2023-10-31 14:10:00,207.67,207.75,207.58,207.61,7695.0,199.7951,199.872,199.7085,199.7373,7695.0
2023-10-31 14:15:00,207.53,207.62,207.23,207.23,5891.0,199.6604,199.747,199.3718,199.3718,5891.0
2023-10-31 14:20:00,207.21,207.32,207.14,207.19,2256.0,199.3525,199.4583,199.2852,199.3333,2256.0
2023-10-31 14:25:00,207.17,207.29,207.13,207.17,7313.0,199.314,199.4295,199.2755,199.314,7313.0
2023-10-31 14:30:00,207.25,207.41,207.19,207.28,8643.0,199.391,199.5449,199.3333,199.4199,8643.0
2023-10-31 14:35:00,207.27,207.34,207.17,207.18,7830.0,199.4102,199.4776,199.314,199.3236,7830.0
2023-10-31 14:40:00,207.13,207.51,207.08,207.44,12290.0,199.2755,199.6411,199.2274,199.5738,12290.0
2023-10-31 14:45:00,207.43,207.45,207.29,207.37,14710.0,199.5642,199.5834,199.4295,199.5064,14710.0
2023-10-31 14:50:00,207.42,207.44,207.21,207.23,5133.0,199.5545,199.5738,199.3525,199.3718,5133.0
2023-10-31 14:55:00,207.28,207.37,207.24,207.28,5751.0,199.4199,199.5064,199.3814,199.4199,5751.0
2023-10-31 15:00:00,207.33,207.4,207.3,207.38,4358.0,199.468,199.5353,199.4391,199.5161,4358.0
2023-10-31 15:05:00,207.39,207.4,207.23,207.3,13415.0,199.5257,199.5353,199.3718,199.4391,13415.0
2023-10-31 15:10:00,207.33,207.33,207.13,207.13,8743.0,199.468,199.468,199.2755,199.2755,8743.0
2023-10-31 15:15:00,207.13,207.27,207.1,207.24,7999.0,199.2755,199.4102,199.2467,199.3814,7999.0
2023-10-31 15:20:00,207.22,207.22,207.04,207.19,11004.0,199.3621,199.3621,199.189,199.3333,11004.0
2023-10-31 15:25:00,207.19,207.24,207.09,207.2,7375.0,199.3333,199.3814,199.2371,199.3429,7375.0
2023-10-31 15:30:00,207.21,207.25,206.92,206.92,11135.0,199.3525,199.391,199.0735,199.0735,11135.0
2023-10-31 15:35:00,206.94,206.95,206.68,206.68,23119.0,199.0927,199.1024,198.8426,198.8426,23119.0
2023-10-31 15:40:00,206.68,207.04,206.63,207.02,28669.0,198.8426,199.189,198.7945,199.1697,28669.0
2023-10-31 15:45:00,207.02,207.11,206.86,207.08,26709.0,199.1697,199.2563,199.0158,199.2274,26709.0
2023-10-31 15:50:00,207.11,207.28,206.96,207.13,44788.0,199.2563,199.4199,199.112,199.2755,44788.0
2023-10-31 15:55:00,207.11,207.64,207.11,207.6,139080.0,199.2563,199.7662,199.2563,199.7277,139080.0
2023-11-01 09:30:00,207.06,207.06,205.46,205.59,30661.0,199.2082,199.2082,197.6689,197.7939,30661.0
2023-11-01 09:35:00,205.64,206.76,205.63,206.66,16128.0,197.842,198.9196,197.8324,198.8234,16128.0
2023-11-01 09:40:00,206.78,206.79,206.1,206.12,10109.0,198.9388,198.9484,198.2846,198.3038,10109.0
2023-11-01 09:45:00,206.12,206.72,206.09,206.62,12740.0,198.3038,198.8811,198.275,198.7849,12740.0
2023-11-01 09:50:00,206.67,207.09,206.59,206.91,90612.0,198.833,199.2371,198.756,199.0639,90612.0
2023-11-01 09:55:00,207.06,207.26,206.9,207.12,13062.0,199.2082,199.4006,199.0543,199.2659,13062.0
2023-11-01 10:00:00,207.18,207.61,207.09,207.09,6056.0,199.3236,199.7373,199.2371,199.2371,6056.0
2023-11-01 10:05:00,207.13,207.57,206.92,207.39,23486.0,199.2755,199.6989,199.0735,199.5257,23486.0
2023-11-01 10:10:00,207.36,207.8,207.17,207.78,11720.0,199.4968,199.9201,199.314,199.9009,11720.0
2023-11-01 10:15:00,207.75,207.75,207.4,207.56,7973.0,199.872,199.872,199.5353,199.6892,7973.0
2023-11-01 10:20:00,207.57,208.03,207.52,208.03,20106.0,199.6989,200.1414,199.6508,200.1414,20106.0
2023-11-01 10:25:00,207.99,208.19,207.88,207.91,15246.0,200.1029,200.2953,199.9971,200.026,15246.0
2023-11-01 10:30:00,207.95,208.05,207.65,207.84,15656.0,200.0644,200.1607,199.7758,199.9586,15656.0
2023-11-01 10:35:00,207.9,208.37,207.85,208.06,23251.0,200.0163,200.4685,199.9682,200.1703,23251.0
2023-11-01 10:40:00,208.12,208.24,207.81,208.0,10234.0,200.228,200.3435,199.9298,200.1126,10234.0
2023-11-01 10:45:00,207.92,208.25,207.7,207.77,10306.0,200.0356,200.3531,199.8239,199.8913,10306.0
2023-11-01 10:50:00,207.71,207.87,207.56,207.56,9203.0,199.8335,199.9875,199.6892,199.6892,9203.0
2023-11-01 10:55:00,207.55,207.61,207.36,207.36,4004.0,199.6796,199.7373,199.4968,199.4968,4004.0
2023-11-01 11:00:00,207.43,207.44,207.19,207.19,6679.0,199.5642,199.5738,199.3333,199.3333,6679.0
2023-11-01 11:05:00,207.22,207.36,206.93,207.08,7010.0,199.3621,199.4968,199.0831,199.2274,7010.0
2023-11-01 11:10:00,207.0,207.02,206.52,206.69,5876.0,199.1505,199.1697,198.6887,198.8522,5876.0
2023-11-01 11:15:00,206.64,206.68,206.47,206.68,7900.0,198.8041,198.8426,198.6406,198.8426,7900.0
2023-11-01 11:20:00,206.71,207.07,206.71,206.92,8804.0,198.8715,199.2178,198.8715,199.0735,8804.0
2023-11-01 11:25:00,206.94,207.02,206.78,207.0,12066.0,199.0927,199.1697,198.9388,199.1505,12066.0
2023-11-01 11:30:00,206.98,207.19,206.87,207.15,8577.0,199.1312,199.3333,199.0254,199.2948,8577.0
2023-11-01 11:35:00,207.14,207.33,207.14,207.18,10595.0,199.2852,199.468,199.2852,199.3236,10595.0
2023-11-01 11:40:00,207.18,207.4,207.13,207.28,9948.0,199.3236,199.5353,199.2755,199.4199,9948.0
2023-11-01 11:45:00,207.22,207.32,207.17,207.26,9007.0,199.3621,199.4583,199.314,199.4006,9007.0
2023-11-01 11:50:00,207.25,207.3,207.13,207.2,9939.0,199.391,199.4391,199.2755,199.3429,9939.0
2023-11-01 11:55:00,207.21,207.29,207.08,207.17,10056.0,199.3525,199.4295,199.2274,199.314,10056.0
2023-11-01 12:00:00,207.12,207.15,206.78,206.78,8301.0,199.2659,199.2948,198.9388,198.9388,8301.0
2023-11-01 12:05:00,206.77,206.89,206.53,206.69,12986.0,198.9292,199.0446,198.6983,198.8522,12986.0
2023-11-01 12:10:00,206.68,206.78,206.57,206.59,8021.0,198.8426,198.9388,198.7368,198.756,8021.0
2023-11-01 12:15:00,206.63,206.66,206.4,206.64,19224.0,198.7945,198.8234,198.5732,198.8041,19224.0
2023-11-01 12:20:00,206.65,206.86,206.62,206.77,7176.0,198.8137,199.0158,198.7849,198.9292,7176.0
2023-11-01 12:25:00,206.73,206.81,206.63,206.72,9798.0,198.8907,198.9677,198.7945,198.8811,9798.0
2023-11-01 12:30:00,206.74,207.0,206.69,206.81,14160.0,198.9003,199.1505,198.8522,198.9677,14160.0
2023-11-01 12:35:00,206.84,206.88,206.57,206.58,13919.0,198.9965,199.035,198.7368,198.7464,13919.0
2023-11-01 12:40:00,206.51,206.66,206.45,206.62,11745.0,198.6791,198.8234,198.6213,198.7849,11745.0
2023-11-01 12:45:00,206.58,206.71,206.4,206.54,26147.0,198.7464,198.8715,198.5732,198.7079,26147.0
2023-11-01 12:50:00,206.55,206.73,206.39,206.64,10142.0,198.7175,198.8907,198.5636,198.8041,10142.0
2023-11-01 12:55:00,206.6,206.7,206.55,206.7,9933.0,198.7656,198.8618,198.7175,198.8618,9933.0
2023-11-01 13:00:00,206.71,206.75,206.58,206.63,11536.0,198.8715,198.91,198.7464,198.7945,11536.0
2023-11-01 13:05:00,206.63,206.94,206.62,206.89,12745.0,198.7945,199.0927,198.7849,199.0446,12745.0
2023-11-01 13:10:00,206.92,207.29,206.91,207.14,12118.0,199.0735,199.4295,199.0639,199.2852,12118.0
2023-11-01 13:15:00,207.1,207.34,207.1,207.21,10264.0,199.2467,199.4776,199.2467,199.3525,10264.0
2023-11-01 13:20:00,207.21,207.24,206.8,206.89,17641.0,199.3525,199.3814,198.9581,199.0446,17641.0
2023-11-01 13:25:00,206.86,207.2,206.83,207.1,12947.0,199.0158,199.3429,198.9869,199.2467,12947.0
2023-11-01 13:30:00,207.1,207.1,206.63,206.67,9713.0,199.2467,199.2467,198.7945,198.833,9713.0
2023-11-01 13:35:00,206.72,206.87,206.67,206.82,9617.0,198.8811,199.0254,198.833,198.9773,9617.0
2023-11-01 13:40:00,206.78,207.12,206.77,207.08,7890.0,198.9388,199.2659,198.9292,199.2274,7890.0
2023-11-01 13:45:00,207.01,207.07,206.84,206.93,7795.0,199.1601,199.2178,198.9965,199.0831,7795.0
2023-11-01 13:50:00,206.96,207.2,206.96,207.12,7834.0,199.112,199.3429,199.112,199.2659,7834.0
2023-11-01 13:55:00,207.07,207.13,207.0,207.08,5076.0,199.2178,199.2755,199.1505,199.2274,5076.0
2023-11-01 14:00:00,207.03,207.51,207.03,207.32,9221.0,199.1793,199.6411,199.1793,199.4583,9221.0
2023-11-01 14:05:00,207.22,207.37,207.13,207.19,6338.0,199.3621,199.5064,199.2755,199.3333,6338.0
2023-11-01 14:10:00,207.23,207.48,207.08,207.08,10028.0,199.3718,199.6123,199.2274,199.2274,10028.0
2023-11-01 14:15:00,207.11,207.17,206.85,207.01,9685.0,199.2563,199.314,199.0062,199.1601,9685.0
2023-11-01 14:20:00,207.09,207.42,207.04,207.32,8921.0,199.2371,199.5545,199.189,199.4583,8921.0
2023-11-01 14:25:00,207.31,207.46,207.17,207.34,8669.0,199.4487,199.593,199.314,199.4776,8669.0
2023-11-01 14:30:00,207.35,207.97,207.34,207.88,21005.0,199.4872,200.0837,199.4776,199.9971,21005.0
2023-11-01 14:35:00,207.86,207.96,207.24,207.36,14967.0,199.9779,200.0741,199.3814,199.4968,14967.0
2023-11-01 14:40:00,207.36,207.36,206.73,207.03,8510.0,199.4968,199.4968,198.8907,199.1793,8510.0
2023-11-01 14:45:00,206.92,207.2,206.69,207.09,14730.0,199.0735,199.3429,198.8522,199.2371,14730.0
2023-11-01 14:50:00,207.19,207.34,206.98,207.25,13023.0,199.3333,199.4776,199.1312,199.391,13023.0
2023-11-01 14:55:00,207.26,207.77,207.25,207.58,20550.0,199.4006,199.8913,199.391,199.7085,20550.0
2023-11-01 15:00:00,207.59,208.27,207.59,207.84,16186.0,199.7181,200.3723,199.7181,199.9586,16186.0
2023-11-01 15:05:00,207.97,208.06,207.81,208.0,11074.0,200.0837,200.1703,199.9298,200.1126,11074.0
2023-11-01 15:10:00,208.06,208.19,207.87,207.95,15212.0,200.1703,200.2953,199.9875,200.0644,15212.0
2023-11-01 15:15:00,207.93,208.22,207.81,208.09,23274.0,200.0452,200.3242,199.9298,200.1991,23274.0
2023-11-01 15:20:00,208.06,208.34,208.0,208.3,16216.0,200.1703,200.4397,200.1126,200.4012,16216.0
2023-11-01 15:25:00,208.3,208.39,207.64,207.74,32548.0,200.4012,200.4878,199.7662,199.8624,32548.0
2023-11-01 15:30:00,207.74,208.11,207.66,207.81,51365.0,199.8624,200.2184,199.7854,199.9298,51365.0
2023-11-01 15:35:00,207.77,207.98,207.65,207.68,18606.0,199.8913,200.0933,199.7758,199.8047,18606.0
2023-11-01 15:40:00,207.64,207.76,207.48,207.58,22939.0,199.7662,199.8817,199.6123,199.7085,22939.0
2023-11-01 15:45:00,207.56,207.61,207.46,207.58,21331.0,199.6892,199.7373,199.593,199.7085,21331.0
2023-11-01 15:50:00,207.52,207.59,207.29,207.49,40569.0,199.6508,199.7181,199.4295,199.6219,40569.0
2023-11-01 15:55:00,207.53,207.57,207.38,207.52,142585.0,199.6604,199.6989,199.5161,199.6508,142585.0
2023-11-02 09:30:00,208.57,209.99,208.57,209.81,19842.0,200.6609,202.0271,200.6609,201.8539,19842.0
2023-11-02 09:35:00,209.69,209.69,208.81,208.81,13725.0,201.7385,201.7385,200.8918,200.8918,13725.0
2023-11-02 09:40:00,208.83,208.92,207.74,208.14,34388.0,200.9111,200.9977,199.8624,200.2472,34388.0
2023-11-02 09:45:00,208.39,209.53,208.39,209.25,18340.0,200.4878,201.5845,200.4878,201.3152,18340.0
2023-11-02 09:50:00,209.35,209.75,209.22,209.57,7173.0,201.4114,201.7962,201.2863,201.623,7173.0
2023-11-02 09:55:00,209.59,210.14,209.52,209.94,29568.0,201.6423,202.1714,201.5749,201.979,29568.0
2023-11-02 10:00:00,210.01,210.38,209.89,210.3,9598.0,202.0463,202.4023,201.9309,202.3253,9598.0
2023-11-02 10:05:00,210.29,210.86,210.29,210.74,17825.0,202.3157,202.8641,202.3157,202.7487,17825.0
2023-11-02 10:10:00,210.76,210.9,210.57,210.87,19567.0,202.7679,202.9026,202.5851,202.8737,19567.0
2023-11-02 10:15:00,210.98,211.55,210.95,211.54,10182.0,202.9796,203.5279,202.9507,203.5183,10182.0
2023-11-02 10:20:00,211.55,211.81,211.55,211.61,16691.0,203.5279,203.7781,203.5279,203.5857,16691.0
2023-11-02 10:25:00,211.53,211.64,211.27,211.64,20218.0,203.5087,203.6145,203.2586,203.6145,20218.0
2023-11-02 10:30:00,211.51,211.83,211.49,211.56,13071.0,203.4895,203.7973,203.4702,203.5376,13071.0
2023-11-02 10:35:00,211.56,211.91,211.55,211.72,5873.0,203.5376,203.8743,203.5279,203.6915,5873.0
2023-11-02 10:40:00,211.75,211.75,211.18,211.18,15892.0,203.7204,203.7204,203.172,203.172,15892.0
2023-11-02 10:45:00,211.11,211.47,211.07,211.42,4958.0,203.1046,203.451,203.0661,203.4029,4958.0
2023-11-02 10:50:00,211.38,211.73,211.31,211.73,16123.0,203.3644,203.7011,203.297,203.7011,16123.0
2023-11-02 10:55:00,211.73,211.73,211.52,211.54,8104.0,203.7011,203.7011,203.4991,203.5183,8104.0
2023-11-02 11:00:00,211.51,211.51,211.05,211.12,5952.0,203.4895,203.4895,203.0469,203.1142,5952.0
2023-11-02 11:05:00,211.06,211.12,210.97,211.03,4337.0,203.0565,203.1142,202.9699,203.0277,4337.0
2023-11-02 11:10:00,211.0,211.05,210.86,210.86,5109.0,202.9988,203.0469,202.8641,202.8641,5109.0
2023-11-02 11:15:00,210.75,210.81,210.49,210.78,14627.0,202.7583,202.816,202.5081,202.7871,14627.0
2023-11-02 11:20:00,210.78,210.9,210.6,210.81,11922.0,202.7871,202.9026,202.614,202.816,11922.0
2023-11-02 11:25:00,210.76,211.18,210.76,211.17,3139.0,202.7679,203.172,202.7679,203.1623,3139.0
2023-11-02 11:30:00,211.14,211.47,211.07,211.28,47044.0,203.1335,203.451,203.0661,203.2682,47044.0
2023-11-02 11:35:00,211.24,211.51,211.23,211.4,5586.0,203.2297,203.4895,203.2201,203.3836,5586.0
2023-11-02 11:40:00,211.4,211.6,211.4,211.54,1704.0,203.3836,203.576,203.3836,203.5183,1704.0
2023-11-02 11:45:00,211.58,211.64,211.41,211.41,1644.0,203.5568,203.6145,203.3932,203.3932,1644.0
2023-11-02 11:50:00,211.42,211.62,211.34,211.37,6011.0,203.4029,203.5953,203.3259,203.3548,6011.0
2023-11-02 11:55:00,211.3,211.43,211.2,211.25,3273.0,203.2874,203.4125,203.1912,203.2393,3273.0
2023-11-02 12:00:00,211.23,211.46,211.21,211.43,3476.0,203.2201,203.4413,203.2008,203.4125,3476.0
2023-11-02 12:05:00,211.43,211.43,211.19,211.25,7979.0,203.4125,203.4125,203.1816,203.2393,7979.0
2023-11-02 12:10:00,211.24,211.41,211.15,211.31,6793.0,203.2297,203.3932,203.1431,203.297,6793.0
2023-11-02 12:15:00,211.33,211.39,211.1,211.39,5133.0,203.3163,203.374,203.095,203.374,5133.0
2023-11-02 12:20:00,211.38,211.43,211.26,211.38,6396.0,203.3644,203.4125,203.2489,203.3644,6396.0
2023-11-02 12:25:00,211.31,211.35,211.18,211.24,11205.0,203.297,203.3355,203.172,203.2297,11205.0
2023-11-02 12:30:00,211.3,211.39,210.98,211.07,7645.0,203.2874,203.374,202.9796,203.0661,7645.0
2023-11-02 12:35:00,211.06,211.22,211.0,211.21,7204.0,203.0565,203.2104,202.9988,203.2008,7204.0
2023-11-02 12:40:00,211.27,211.42,211.26,211.31,4074.0,203.2586,203.4029,203.2489,203.297,4074.0
2023-11-02 12:45:00,211.37,211.56,211.3,211.49,4243.0,203.3548,203.5376,203.2874,203.4702,4243.0
2023-11-02 12:50:00,211.58,211.79,211.58,211.71,6208.0,203.5568,203.7588,203.5568,203.6819,6208.0
2023-11-02 12:55:00,211.76,211.8,211.33,211.33,9706.0,203.73,203.7685,203.3163,203.3163,9706.0
2023-11-02 13:00:00,211.33,211.43,211.24,211.31,8378.0,203.3163,203.4125,203.2297,203.297,8378.0
2023-11-02 13:05:00,211.32,211.61,211.29,211.59,3002.0,203.3067,203.5857,203.2778,203.5664,3002.0
2023-11-02 13:10:00,211.66,211.69,211.5,211.59,5908.0,203.6338,203.6626,203.4798,203.5664,5908.0
2023-11-02 13:15:00,211.59,211.65,211.46,211.47,5580.0,203.5664,203.6241,203.4413,203.451,5580.0
2023-11-02 13:20:00,211.43,211.48,211.34,211.4,4388.0,203.4125,203.4606,203.3259,203.3836,4388.0
2023-11-02 13:25:00,211.4,211.46,211.31,211.37,5713.0,203.3836,203.4413,203.297,203.3548,5713.0
2023-11-02 13:30:00,211.44,211.55,211.38,211.54,6192.0,203.4221,203.5279,203.3644,203.5183,6192.0
2023-11-02 13:35:00,211.54,211.66,211.48,211.58,7628.0,203.5183,203.6338,203.4606,203.5568,7628.0
2023-11-02 13:40:00,211.59,211.6,211.42,211.45,5627.0,203.5664,203.576,203.4029,203.4317,5627.0
2023-11-02 13:45:00,211.46,211.68,211.4,211.51,4837.0,203.4413,203.653,203.3836,203.4895,4837.0
2023-11-02 13:50:00,211.48,211.48,211.41,211.47,2984.0,203.4606,203.4606,203.3932,203.451,2984.0
2023-11-02 13:55:00,211.47,211.74,211.45,211.71,7624.0,203.451,203.7107,203.4317,203.6819,7624.0
2023-11-02 14:00:00,211.68,211.72,211.62,211.67,4832.0,203.653,203.6915,203.5953,203.6434,4832.0
2023-11-02 14:05:00,211.62,211.66,211.42,211.43,8199.0,203.5953,203.6338,203.4029,203.4125,8199.0
2023-11-02 14:10:00,211.43,211.43,211.01,211.1,10583.0,203.4125,203.4125,203.0084,203.095,10583.0
2023-11-02 14:15:00,211.1,211.32,211.08,211.26,14157.0,203.095,203.3067,203.0758,203.2489,14157.0
2023-11-02 14:20:00,211.3,211.3,211.13,211.22,5392.0,203.2874,203.2874,203.1239,203.2104,5392.0
2023-11-02 14:25:00,211.21,211.26,211.11,211.21,5618.0,203.2008,203.2489,203.1046,203.2008,5618.0
2023-11-02 14:30:00,211.17,211.17,210.98,211.03,8389.0,203.1623,203.1623,202.9796,203.0277,8389.0
2023-11-02 14:35:00,211.07,211.15,211.01,211.13,5410.0,203.0661,203.1431,203.0084,203.1239,5410.0
2023-11-02 14:40:00,211.14,211.2,211.1,211.2,4271.0,203.1335,203.1912,203.095,203.1912,4271.0
2023-11-02 14:45:00,211.16,211.18,211.02,211.05,13602.0,203.1527,203.172,203.018,203.0469,13602.0
2023-11-02 14:50:00,211.03,211.18,211.02,211.13,5502.0,203.0277,203.172,203.018,203.1239,5502.0
2023-11-02 14:55:00,211.11,211.18,210.98,210.99,8644.0,203.1046,203.172,202.9796,202.9892,8644.0
2023-11-02 15:00:00,210.98,211.13,210.91,210.96,9682.0,202.9796,203.1239,202.9122,202.9603,9682.0
2023-11-02 15:05:00,210.95,211.17,210.94,211.17,5442.0,202.9507,203.1623,202.9411,203.1623,5442.0
2023-11-02 15:10:00,211.12,211.31,211.1,211.31,8133.0,203.1142,203.297,203.095,203.297,8133.0
2023-11-02 15:15:00,211.29,211.34,211.15,211.26,10351.0,203.2778,203.3259,203.1431,203.2489,10351.0
2023-11-02 15:20:00,211.25,211.35,211.22,211.26,7141.0,203.2393,203.3355,203.2104,203.2489,7141.0
2023-11-02 15:25:00,211.25,211.46,211.21,211.27,7909.0,203.2393,203.4413,203.2008,203.2586,7909.0
2023-11-02 15:30:00,211.27,211.55,211.27,211.45,10189.0,203.2586,203.5279,203.2586,203.4317,10189.0
2023-11-02 15:35:00,211.48,211.53,211.25,211.37,19458.0,203.4606,203.5087,203.2393,203.3548,19458.0
2023-11-02 15:40:00,211.34,211.37,211.19,211.22,16453.0,203.3259,203.3548,203.1816,203.2104,16453.0
2023-11-02 15:45:00,211.23,211.52,211.22,211.41,29971.0,203.2201,203.4991,203.2104,203.3932,29971.0
2023-11-02 15:50:00,211.36,211.64,211.34,211.48,32752.0,203.3451,203.6145,203.3259,203.4606,32752.0
2023-11-02 15:55:00,211.47,211.52,211.27,211.34,93928.0,203.451,203.4991,203.2586,203.3259,93928.0
2023-11-03 09:30:00,213.0,213.0,212.32,212.8,25849.0,204.923,204.923,204.2687,204.7305,25849.0
2023-11-03 09:35:00,212.8,213.41,212.4,213.38,13678.0,204.7305,205.3174,204.3457,205.2885,13678.0
2023-11-03 09:40:00,213.4,213.41,212.8,213.04,6398.0,205.3078,205.3174,204.7305,204.9614,6398.0
2023-11-03 09:45:00,212.95,213.28,212.44,212.9,7545.0,204.8748,205.1923,204.3842,204.8267,7545.0
2023-11-03 09:50:00,212.6,212.85,212.34,212.47,7277.0,204.5381,204.7786,204.288,204.413,7277.0
2023-11-03 09:55:00,212.37,212.6,212.13,212.33,4499.0,204.3168,204.5381,204.0859,204.2784,4499.0
2023-11-03 10:00:00,212.49,212.73,212.19,212.53,10084.0,204.4323,204.6632,204.1437,204.4708,10084.0
2023-11-03 10:05:00,212.54,212.57,212.3,212.5,13075.0,204.4804,204.5093,204.2495,204.4419,13075.0
2023-11-03 10:10:00,212.5,212.54,212.2,212.39,8191.0,204.4419,204.4804,204.1533,204.3361,8191.0
2023-11-03 10:15:00,212.31,212.91,212.24,212.73,7492.0,204.2591,204.8364,204.1918,204.6632,7492.0
2023-11-03 10:20:00,212.7,213.22,212.6,212.97,9296.0,204.6343,205.1346,204.5381,204.8941,9296.0
2023-11-03 10:25:00,212.95,213.18,212.74,213.08,6346.0,204.8748,205.0961,204.6728,204.9999,6346.0
2023-11-03 10:30:00,212.99,213.19,212.9,213.0,9617.0,204.9133,205.1057,204.8267,204.923,9617.0
2023-11-03 10:35:00,213.07,213.07,212.63,212.88,9030.0,204.9903,204.9903,204.567,204.8075,9030.0
2023-11-03 10:40:00,212.82,212.9,212.6,212.76,7580.0,204.7498,204.8267,204.5381,204.6921,7580.0
2023-11-03 10:45:00,212.78,212.82,212.63,212.82,10357.0,204.7113,204.7498,204.567,204.7498,10357.0
2023-11-03 10:50:00,212.83,212.86,212.29,212.38,7320.0,204.7594,204.7883,204.2399,204.3265,7320.0
2023-11-03 10:55:00,212.39,212.71,212.38,212.65,12145.0,204.3361,204.6439,204.3265,204.5862,12145.0
2023-11-03 11:00:00,212.71,212.79,212.32,212.33,6022.0,204.6439,204.7209,204.2687,204.2784,6022.0
2023-11-03 11:05:00,212.32,212.39,212.13,212.19,9909.0,204.2687,204.3361,204.0859,204.1437,9909.0
2023-11-03 11:10:00,212.24,212.3,211.99,212.12,12395.0,204.1918,204.2495,203.9513,204.0763,12395.0
2023-11-03 11:15:00,212.09,212.12,211.84,211.84,4028.0,204.0475,204.0763,203.8069,203.8069,4028.0
2023-11-03 11:20:00,211.78,211.88,211.74,211.74,8505.0,203.7492,203.8454,203.7107,203.7107,8505.0
2023-11-03 11:25:00,211.77,211.95,211.57,211.59,17233.0,203.7396,203.9128,203.5472,203.5664,17233.0
2023-11-03 11:30:00,211.62,212.0,211.62,211.78,23859.0,203.5953,203.9609,203.5953,203.7492,23859.0
2023-11-03 11:35:00,211.8,211.98,211.7,211.96,11578.0,203.7685,203.9416,203.6722,203.9224,11578.0
2023-11-03 11:40:00,211.92,212.28,211.81,212.28,16937.0,203.8839,204.2303,203.7781,204.2303,16937.0
2023-11-03 11:45:00,212.3,212.38,212.23,212.36,9332.0,204.2495,204.3265,204.1821,204.3072,9332.0
2023-11-03 11:50:00,212.43,212.82,212.43,212.65,14775.0,204.3746,204.7498,204.3746,204.5862,14775.0
2023-11-03 11:55:00,212.7,212.88,212.65,212.83,8939.0,204.6343,204.8075,204.5862,204.7594,8939.0
2023-11-03 12:00:00,212.87,213.08,212.75,212.9,8677.0,204.7979,204.9999,204.6824,204.8267,8677.0
2023-11-03 12:05:00,212.95,212.95,212.74,212.85,3119.0,204.8748,204.8748,204.6728,204.7786,3119.0
2023-11-03 12:10:00,212.88,212.88,212.61,212.69,8532.0,204.8075,204.8075,204.5477,204.6247,8532.0
2023-11-03 12:15:00,212.72,212.76,212.54,212.63,4073.0,204.6536,204.6921,204.4804,204.567,4073.0
2023-11-03 12:20:00,212.63,212.7,212.33,212.34,3854.0,204.567,204.6343,204.2784,204.288,3854.0
2023-11-03 12:25:00,212.47,212.48,212.22,212.48,7264.0,204.413,204.4227,204.1725,204.4227,7264.0
2023-11-03 12:30:00,212.47,212.47,212.32,212.4,2914.0,204.413,204.413,204.2687,204.3457,2914.0
2023-11-03 12:35:00,212.43,212.51,212.32,212.47,6986.0,204.3746,204.4515,204.2687,204.413,6986.0
2023-11-03 12:40:00,212.51,212.51,212.39,212.49,4176.0,204.4515,204.4515,204.3361,204.4323,4176.0
2023-11-03 12:45:00,212.44,212.52,212.37,212.44,5635.0,204.3842,204.4612,204.3168,204.3842,5635.0
2023-11-03 12:50:00,212.44,212.59,212.44,212.47,5533.0,204.3842,204.5285,204.3842,204.413,5533.0
2023-11-03 12:55:00,212.54,212.64,212.4,212.62,4022.0,204.4804,204.5766,204.3457,204.5574,4022.0
2023-11-03 13:00:00,212.6,212.69,212.52,212.54,5836.0,204.5381,204.6247,204.4612,204.4804,5836.0
2023-11-03 13:05:00,212.53,212.64,212.43,212.46,9505.0,204.4708,204.5766,204.3746,204.4034,9505.0
2023-11-03 13:10:00,212.46,212.46,212.25,212.29,6081.0,204.4034,204.4034,204.2014,204.2399,6081.0
2023-11-03 13:15:00,212.32,212.33,212.13,212.25,10393.0,204.2687,204.2784,204.0859,204.2014,10393.0
2023-11-03 13:20:00,212.27,212.3,212.08,212.3,5525.0,204.2206,204.2495,204.0378,204.2495,5525.0
2023-11-03 13:25:00,212.3,212.3,212.05,212.22,3918.0,204.2495,204.2495,204.009,204.1725,3918.0
2023-11-03 13:30:00,212.25,212.42,212.22,212.42,4292.0,204.2014,204.3649,204.1725,204.3649,4292.0
2023-11-03 13:35:00,212.45,212.5,212.34,212.45,3722.0,204.3938,204.4419,204.288,204.3938,3722.0
2023-11-03 13:40:00,212.42,212.6,212.42,212.53,4273.0,204.3649,204.5381,204.3649,204.4708,4273.0
2023-11-03 13:45:00,212.56,212.62,212.5,212.51,3583.0,204.4996,204.5574,204.4419,204.4515,3583.0
2023-11-03 13:50:00,212.52,212.79,212.47,212.67,10055.0,204.4612,204.7209,204.413,204.6055,10055.0
2023-11-03 13:55:00,212.67,212.78,212.67,212.67,3081.0,204.6055,204.7113,204.6055,204.6055,3081.0
2023-11-03 14:00:00,212.68,212.77,212.59,212.65,5342.0,204.6151,204.7017,204.5285,204.5862,5342.0
2023-11-03 14:05:00,212.67,212.67,212.21,212.32,6177.0,204.6055,204.6055,204.1629,204.2687,6177.0
2023-11-03 14:10:00,212.36,212.36,212.09,212.14,8958.0,204.3072,204.3072,204.0475,204.0956,8958.0
2023-11-03 14:15:00,212.08,212.09,211.9,212.04,15323.0,204.0378,204.0475,203.8647,203.9994,15323.0
2023-11-03 14:20:00,212.12,212.15,212.01,212.03,7988.0,204.0763,204.1052,203.9705,203.9897,7988.0
2023-11-03 14:25:00,212.01,212.17,211.88,212.17,17769.0,203.9705,204.1244,203.8454,204.1244,17769.0
2023-11-03 14:30:00,212.15,212.28,212.05,212.07,12762.0,204.1052,204.2303,204.009,204.0282,12762.0
2023-11-03 14:35:00,212.08,212.43,212.08,212.34,10419.0,204.0378,204.3746,204.0378,204.288,10419.0
2023-11-03 14:40:00,212.36,212.64,212.35,212.59,6030.0,204.3072,204.5766,204.2976,204.5285,6030.0
2023-11-03 14:45:00,212.58,212.69,212.48,212.66,8059.0,204.5189,204.6247,204.4227,204.5958,8059.0
2023-11-03 14:50:00,212.65,212.7,212.48,212.51,8107.0,204.5862,204.6343,204.4227,204.4515,8107.0
2023-11-03 14:55:00,212.52,212.56,212.43,212.54,6429.0,204.4612,204.4996,204.3746,204.4804,6429.0
2023-11-03 15:00:00,212.52,212.54,212.41,212.48,5073.0,204.4612,204.4804,204.3553,204.4227,5073.0
2023-11-03 15:05:00,212.46,212.51,212.03,212.03,11449.0,204.4034,204.4515,203.9897,203.9897,11449.0
2023-11-03 15:10:00,212.1,212.38,212.07,212.35,25126.0,204.0571,204.3265,204.0282,204.2976,25126.0
2023-11-03 15:15:00,212.33,212.41,212.24,212.31,8988.0,204.2784,204.3553,204.1918,204.2591,8988.0
2023-11-03 15:20:00,212.34,212.37,212.12,212.13,9089.0,204.288,204.3168,204.0763,204.0859,9089.0
2023-11-03 15:25:00,212.1,212.25,212.1,212.12,6048.0,204.0571,204.2014,204.0571,204.0763,6048.0
2023-11-03 15:30:00,212.12,212.44,211.99,212.38,19849.0,204.0763,204.3842,203.9513,204.3265,19849.0
2023-11-03 15:35:00,212.39,212.67,212.38,212.59,12987.0,204.3361,204.6055,204.3265,204.5285,12987.0
2023-11-03 15:40:00,212.63,212.78,212.57,212.68,23486.0,204.567,204.7113,204.5093,204.6151,23486.0
2023-11-03 15:45:00,212.71,212.8,212.47,212.51,25080.0,204.6439,204.7305,204.413,204.4515,25080.0
2023-11-03 15:50:00,212.51,212.73,212.41,212.46,33584.0,204.4515,204.6632,204.3553,204.4034,33584.0
2023-11-03 15:55:00,212.49,212.53,212.11,212.13,109184.0,204.4323,204.4708,204.0667,204.0859,109184.0
2023-11-06 09:30:00,212.0,212.8,211.5,211.53,19585.0,203.9609,204.7305,203.4798,203.5087,19585.0
2023-11-06 09:35:00,211.53,211.58,210.62,210.9,58651.0,203.5087,203.5568,202.6332,202.9026,58651.0
2023-11-06 09:40:00,210.58,210.89,210.46,210.65,7700.0,202.5947,202.893,202.4793,202.6621,7700.0
2023-11-06 09:45:00,210.65,210.68,210.03,210.07,24563.0,202.6621,202.6909,202.0656,202.1041,24563.0
2023-11-06 09:50:00,210.16,210.16,209.35,209.64,14139.0,202.1906,202.1906,201.4114,201.6904,14139.0
2023-11-06 09:55:00,209.66,210.35,209.46,210.35,19764.0,201.7096,202.3734,201.5172,202.3734,19764.0
2023-11-06 10:00:00,210.35,210.91,210.31,210.91,20375.0,202.3734,202.9122,202.335,202.9122,20375.0
2023-11-06 10:05:00,211.02,211.12,210.84,211.02,22110.0,203.018,203.1142,202.8449,203.018,22110.0
2023-11-06 10:10:00,211.03,211.43,210.96,211.19,14479.0,203.0277,203.4125,202.9603,203.1816,14479.0
2023-11-06 10:15:00,211.14,211.28,211.11,211.23,16203.0,203.1335,203.2682,203.1046,203.2201,16203.0
2023-11-06 10:20:00,211.23,211.43,211.12,211.39,34017.0,203.2201,203.4125,203.1142,203.374,34017.0
2023-11-06 10:25:00,211.42,211.46,211.27,211.38,28384.0,203.4029,203.4413,203.2586,203.3644,28384.0
2023-11-06 10:30:00,211.37,211.44,211.02,211.19,9108.0,203.3548,203.4221,203.018,203.1816,9108.0
2023-11-06 10:35:00,211.19,211.34,211.14,211.33,8361.0,203.1816,203.3259,203.1335,203.3163,8361.0
2023-11-06 10:40:00,211.37,211.52,211.17,211.28,10622.0,203.3548,203.4991,203.1623,203.2682,10622.0
2023-11-06 10:45:00,211.25,211.42,211.2,211.26,6647.0,203.2393,203.4029,203.1912,203.2489,6647.0
2023-11-06 10:50:00,211.21,211.71,211.19,211.58,10578.0,203.2008,203.6819,203.1816,203.5568,10578.0
2023-11-06 10:55:00,211.56,211.67,211.1,211.1,17875.0,203.5376,203.6434,203.095,203.095,17875.0
2023-11-06 11:00:00,211.17,211.28,211.09,211.14,8007.0,203.1623,203.2682,203.0854,203.1335,8007.0
2023-11-06 11:05:00,211.15,211.42,211.13,211.34,4235.0,203.1431,203.4029,203.1239,203.3259,4235.0
2023-11-06 11:10:00,211.31,211.32,211.19,211.26,3005.0,203.297,203.3067,203.1816,203.2489,3005.0
2023-11-06 11:15:00,211.3,211.49,211.24,211.37,15410.0,203.2874,203.4702,203.2297,203.3548,15410.0
2023-11-06 11:20:00,211.35,211.51,211.29,211.37,3208.0,203.3355,203.4895,203.2778,203.3548,3208.0
2023-11-06 11:25:00,211.38,211.49,211.31,211.35,2825.0,203.3644,203.4702,203.297,203.3355,2825.0
2023-11-06 11:30:00,211.31,211.39,211.24,211.34,3319.0,203.297,203.374,203.2297,203.3259,3319.0
2023-11-06 11:35:00,211.36,211.36,211.24,211.29,3632.0,203.3451,203.3451,203.2297,203.2778,3632.0
2023-11-06 11:40:00,211.34,211.4,211.28,211.32,4277.0,203.3259,203.3836,203.2682,203.3067,4277.0
2023-11-06 11:45:00,211.34,211.41,211.2,211.24,8730.0,203.3259,203.3932,203.1912,203.2297,8730.0
2023-11-06 11:50:00,211.19,211.24,211.02,211.23,4898.0,203.1816,203.2297,203.018,203.2201,4898.0
2023-11-06 11:55:00,211.25,211.46,211.25,211.36,2086.0,203.2393,203.4413,203.2393,203.3451,2086.0
2023-11-06 12:00:00,211.47,211.52,211.35,211.37,1756.0,203.451,203.4991,203.3355,203.3548,1756.0
2023-11-06 12:05:00,211.47,211.47,211.29,211.34,4104.0,203.451,203.451,203.2778,203.3259,4104.0
2023-11-06 12:10:00,211.33,211.39,211.21,211.23,1567.0,203.3163,203.374,203.2008,203.2201,1567.0
2023-11-06 12:15:00,211.23,211.4,211.2,211.35,4508.0,203.2201,203.3836,203.1912,203.3355,4508.0
2023-11-06 12:20:00,211.34,211.4,211.24,211.34,4392.0,203.3259,203.3836,203.2297,203.3259,4392.0
2023-11-06 12:25:00,211.35,211.42,211.19,211.38,9603.0,203.3355,203.4029,203.1816,203.3644,9603.0
2023-11-06 12:30:00,211.27,211.39,211.27,211.31,1681.0,203.2586,203.374,203.2586,203.297,1681.0
2023-11-06 12:35:00,211.23,211.26,211.07,211.26,4982.0,203.2201,203.2489,203.0661,203.2489,4982.0
2023-11-06 12:40:00,211.25,211.28,211.15,211.19,4087.0,203.2393,203.2682,203.1431,203.1816,4087.0
2023-11-06 12:45:00,211.21,211.36,211.2,211.31,4842.0,203.2008,203.3451,203.1912,203.297,4842.0
2023-11-06 12:50:00,211.28,211.31,211.17,211.31,2353.0,203.2682,203.297,203.1623,203.297,2353.0
2023-11-06 12:55:00,211.34,211.51,211.34,211.37,3935.0,203.3259,203.4895,203.3259,203.3548,3935.0
2023-11-06 13:00:00,211.45,211.54,211.27,211.27,4130.0,203.4317,203.5183,203.2586,203.2586,4130.0
2023-11-06 13:05:00,211.27,211.37,211.23,211.24,1674.0,203.2586,203.3548,203.2201,203.2297,1674.0
2023-11-06 13:10:00,211.25,211.32,211.21,211.3,1675.0,203.2393,203.3067,203.2008,203.2874,1675.0
2023-11-06 13:15:00,211.25,211.38,211.22,211.29,2712.0,203.2393,203.3644,203.2104,203.2778,2712.0
2023-11-06 13:20:00,211.31,211.52,211.17,211.47,14705.0,203.297,203.4991,203.1623,203.451,14705.0
2023-11-06 13:25:00,211.49,211.49,211.33,211.43,3504.0,203.4702,203.4702,203.3163,203.4125,3504.0
2023-11-06 13:30:00,211.45,211.59,211.37,211.58,4647.0,203.4317,203.5664,203.3548,203.5568,4647.0
2023-11-06 13:35:00,211.58,211.75,211.49,211.67,17191.0,203.5568,203.7204,203.4702,203.6434,17191.0
2023-11-06 13:40:00,211.68,211.72,211.59,211.61,1775.0,203.653,203.6915,203.5664,203.5857,1775.0
2023-11-06 13:45:00,211.62,211.62,211.41,211.53,3929.0,203.5953,203.5953,203.3932,203.5087,3929.0
2023-11-06 13:50:00,211.52,211.54,211.43,211.44,2958.0,203.4991,203.5183,203.4125,203.4221,2958.0
2023-11-06 13:55:00,211.44,211.52,211.4,211.48,1732.0,203.4221,203.4991,203.3836,203.4606,1732.0
2023-11-06 14:00:00,211.54,211.66,211.54,211.6,3045.0,203.5183,203.6338,203.5183,203.576,3045.0
2023-11-06 14:05:00,211.61,211.61,211.33,211.43,9189.0,203.5857,203.5857,203.3163,203.4125,9189.0
2023-11-06 14:10:00,211.49,211.66,211.4,211.45,7688.0,203.4702,203.6338,203.3836,203.4317,7688.0
2023-11-06 14:15:00,211.45,211.52,211.38,211.42,8730.0,203.4317,203.4991,203.3644,203.4029,8730.0
2023-11-06 14:20:00,211.45,211.56,211.39,211.46,16144.0,203.4317,203.5376,203.374,203.4413,16144.0
2023-11-06 14:25:00,211.45,211.57,211.41,211.53,11441.0,203.4317,203.5472,203.3932,203.5087,11441.0
2023-11-06 14:30:00,211.53,211.89,211.53,211.84,6802.0,203.5087,203.855,203.5087,203.8069,6802.0
2023-11-06 14:35:00,211.9,212.05,211.86,211.94,12260.0,203.8647,204.009,203.8262,203.9031,12260.0
2023-11-06 14:40:00,211.98,212.26,211.95,212.18,9430.0,203.9416,204.211,203.9128,204.134,9430.0
2023-11-06 14:45:00,212.2,212.2,212.02,212.09,3438.0,204.1533,204.1533,203.9801,204.0475,3438.0
2023-11-06 14:50:00,212.04,212.16,212.04,212.12,4833.0,203.9994,204.1148,203.9994,204.0763,4833.0
2023-11-06 14:55:00,212.14,212.2,212.02,212.07,5047.0,204.0956,204.1533,203.9801,204.0282,5047.0
2023-11-06 15:00:00,212.05,212.28,212.02,212.28,10272.0,204.009,204.2303,203.9801,204.2303,10272.0
2023-11-06 15:05:00,212.29,212.47,212.19,212.41,23269.0,204.2399,204.413,204.1437,204.3553,23269.0
2023-11-06 15:10:00,212.43,212.53,212.36,212.36,39119.0,204.3746,204.4708,204.3072,204.3072,39119.0
2023-11-06 15:15:00,212.34,212.41,212.25,212.34,13352.0,204.288,204.3553,204.2014,204.288,13352.0
2023-11-06 15:20:00,212.34,212.48,212.34,212.46,8073.0,204.288,204.4227,204.288,204.4034,8073.0
2023-11-06 15:25:00,212.46,212.64,212.39,212.55,7304.0,204.4034,204.5766,204.3361,204.49,7304.0
2023-11-06 15:30:00,212.54,212.67,212.49,212.57,5598.0,204.4804,204.6055,204.4323,204.5093,5598.0
2023-11-06 15:35:00,212.57,212.67,212.45,212.67,8212.0,204.5093,204.6055,204.3938,204.6055,8212.0
2023-11-06 15:40:00,212.64,212.73,212.54,212.68,14107.0,204.5766,204.6632,204.4804,204.6151,14107.0
2023-11-06 15:45:00,212.68,212.89,212.64,212.87,15317.0,204.6151,204.8171,204.5766,204.7979,15317.0
2023-11-06 15:50:00,212.86,212.97,212.71,212.74,21864.0,204.7883,204.8941,204.6439,204.6728,21864.0
2023-11-06 15:55:00,212.74,213.19,212.73,213.16,85542.0,204.6728,205.1057,204.6632,205.0769,85542.0
2023-11-07 09:30:00,212.73,212.87,211.77,211.94,21748.0,204.6632,204.7979,203.7396,203.9031,21748.0
2023-11-07 09:35:00,211.82,211.82,210.95,211.34,13456.0,203.7877,203.7877,202.9507,203.3259,13456.0
2023-11-07 09:40:00,211.34,211.87,211.14,211.75,6661.0,203.3259,203.8358,203.1335,203.7204,6661.0
2023-11-07 09:45:00,211.75,211.89,211.52,211.74,14348.0,203.7204,203.855,203.4991,203.7107,14348.0
2023-11-07 09:50:00,211.76,211.89,211.55,211.63,10083.0,203.73,203.855,203.5279,203.6049,10083.0
2023-11-07 09:55:00,211.74,212.19,211.5,212.13,14418.0,203.7107,204.1437,203.4798,204.0859,14418.0
2023-11-07 10:00:00,212.2,212.47,211.94,211.94,9346.0,204.1533,204.413,203.9031,203.9031,9346.0
2023-11-07 10:05:00,211.85,212.1,211.78,212.02,25893.0,203.8166,204.0571,203.7492,203.9801,25893.0
2023-11-07 10:10:00,212.0,212.24,211.87,211.97,23244.0,203.9609,204.1918,203.8358,203.932,23244.0
2023-11-07 10:15:00,211.93,212.09,211.82,212.08,19701.0,203.8935,204.0475,203.7877,204.0378,19701.0
2023-11-07 10:20:00,212.09,212.16,211.9,212.03,12649.0,204.0475,204.1148,203.8647,203.9897,12649.0
2023-11-07 10:25:00,212.06,212.25,211.92,212.25,8073.0,204.0186,204.2014,203.8839,204.2014,8073.0
2023-11-07 10:30:00,212.22,212.47,212.12,212.35,11496.0,204.1725,204.413,204.0763,204.2976,11496.0
2023-11-07 10:35:00,212.34,212.35,212.17,212.33,12734.0,204.288,204.2976,204.1244,204.2784,12734.0
2023-11-07 10:40:00,212.28,212.36,212.14,212.29,9411.0,204.2303,204.3072,204.0956,204.2399,9411.0
2023-11-07 10:45:00,212.26,212.66,212.18,212.43,17100.0,204.211,204.5958,204.134,204.3746,17100.0
2023-11-07 10:50:00,212.39,212.48,212.35,212.37,11109.0,204.3361,204.4227,204.2976,204.3168,11109.0
2023-11-07 10:55:00,212.34,212.5,212.13,212.3,9904.0,204.288,204.4419,204.0859,204.2495,9904.0
2023-11-07 11:00:00,212.24,212.24,212.12,212.14,4570.0,204.1918,204.1918,204.0763,204.0956,4570.0
2023-11-07 11:05:00,212.16,212.19,211.87,212.04,4867.0,204.1148,204.1437,203.8358,203.9994,4867.0
2023-11-07 11:10:00,212.04,212.35,212.04,212.2,9962.0,203.9994,204.2976,203.9994,204.1533,9962.0
2023-11-07 11:15:00,212.21,212.33,212.18,212.29,11233.0,204.1629,204.2784,204.134,204.2399,11233.0
2023-11-07 11:20:00,212.28,212.35,212.2,212.31,5224.0,204.2303,204.2976,204.1533,204.2591,5224.0
2023-11-07 11:25:00,212.34,212.37,212.07,212.33,7892.0,204.288,204.3168,204.0282,204.2784,7892.0
2023-11-07 11:30:00,212.4,212.53,212.28,212.34,13415.0,204.3457,204.4708,204.2303,204.288,13415.0
2023-11-07 11:35:00,212.32,212.46,212.19,212.19,5886.0,204.2687,204.4034,204.1437,204.1437,5886.0
2023-11-07 11:40:00,212.22,212.39,212.15,212.3,9091.0,204.1725,204.3361,204.1052,204.2495,9091.0
2023-11-07 11:45:00,212.31,212.44,212.18,212.18,5006.0,204.2591,204.3842,204.134,204.134,5006.0
2023-11-07 11:50:00,212.17,212.19,211.97,212.09,4578.0,204.1244,204.1437,203.932,204.0475,4578.0
2023-11-07 11:55:00,212.06,212.15,211.99,212.05,7707.0,204.0186,204.1052,203.9513,204.009,7707.0
2023-11-07 12:00:00,211.97,212.0,211.83,211.86,6255.0,203.932,203.9609,203.7973,203.8262,6255.0
2023-11-07 12:05:00,211.85,211.94,211.8,211.85,4515.0,203.8166,203.9031,203.7685,203.8166,4515.0
2023-11-07 12:10:00,211.88,211.92,211.77,211.77,5033.0,203.8454,203.8839,203.7396,203.7396,5033.0
2023-11-07 12:15:00,211.76,211.9,211.65,211.77,6786.0,203.73,203.8647,203.6241,203.7396,6786.0
2023-11-07 12:20:00,211.76,211.81,211.7,211.76,3166.0,203.73,203.7781,203.6722,203.73,3166.0
2023-11-07 12:25:00,211.82,211.84,211.71,211.72,4341.0,203.7877,203.8069,203.6819,203.6915,4341.0
2023-11-07 12:30:00,211.76,211.76,211.46,211.53,9431.0,203.73,203.73,203.4413,203.5087,9431.0
2023-11-07 12:35:00,211.54,211.63,211.45,211.54,5066.0,203.5183,203.6049,203.4317,203.5183,5066.0
2023-11-07 12:40:00,211.53,211.59,211.46,211.59,5767.0,203.5087,203.5664,203.4413,203.5664,5767.0
2023-11-07 12:45:00,211.53,211.61,211.45,211.53,7401.0,203.5087,203.5857,203.4317,203.5087,7401.0
2023-11-07 12:50:00,211.5,211.67,211.43,211.49,6416.0,203.4798,203.6434,203.4125,203.4702,6416.0
2023-11-07 12:55:00,211.47,211.58,211.39,211.58,14112.0,203.451,203.5568,203.374,203.5568,14112.0
2023-11-07 13:00:00,211.6,211.7,211.52,211.65,9275.0,203.576,203.6722,203.4991,203.6241,9275.0
2023-11-07 13:05:00,211.64,211.78,211.56,211.78,6435.0,203.6145,203.7492,203.5376,203.7492,6435.0
2023-11-07 13:10:00,211.75,211.87,211.67,211.79,6929.0,203.7204,203.8358,203.6434,203.7588,6929.0
2023-11-07 13:15:00,211.79,211.89,211.73,211.85,5229.0,203.7588,203.855,203.7011,203.8166,5229.0
2023-11-07 13:20:00,211.86,211.86,211.66,211.76,6918.0,203.8262,203.8262,203.6338,203.73,6918.0
2023-11-07 13:25:00,211.75,211.84,211.61,211.66,9111.0,203.7204,203.8069,203.5857,203.6338,9111.0
2023-11-07 13:30:00,211.63,211.67,211.54,211.64,4975.0,203.6049,203.6434,203.5183,203.6145,4975.0
2023-11-07 13:35:00,211.63,211.75,211.6,211.61,9329.0,203.6049,203.7204,203.576,203.5857,9329.0
2023-11-07 13:40:00,211.61,211.72,211.4,211.44,43420.0,203.5857,203.6915,203.3836,203.4221,43420.0
2023-11-07 13:45:00,211.43,211.51,211.3,211.36,8548.0,203.4125,203.4895,203.2874,203.3451,8548.0
2023-11-07 13:50:00,211.37,211.42,211.0,211.0,14660.0,203.3548,203.4029,202.9988,202.9988,14660.0
2023-11-07 13:55:00,211.0,211.27,210.91,211.27,10444.0,202.9988,203.2586,202.9122,203.2586,10444.0
2023-11-07 14:00:00,211.24,211.27,210.98,211.08,11291.0,203.2297,203.2586,202.9796,203.0758,11291.0
2023-11-07 14:05:00,211.07,211.08,210.9,211.02,8691.0,203.0661,203.0758,202.9026,203.018,8691.0
2023-11-07 14:10:00,211.0,211.16,210.99,211.08,10924.0,202.9988,203.1527,202.9892,203.0758,10924.0
2023-11-07 14:15:00,211.11,211.4,211.11,211.4,12852.0,203.1046,203.3836,203.1046,203.3836,12852.0
2023-11-07 14:20:00,211.38,211.54,211.37,211.46,27324.0,203.3644,203.5183,203.3548,203.4413,27324.0
2023-11-07 14:25:00,211.43,211.54,211.41,211.52,29996.0,203.4125,203.5183,203.3932,203.4991,29996.0
2023-11-07 14:30:00,211.54,211.61,211.22,211.22,18474.0,203.5183,203.5857,203.2104,203.2104,18474.0
2023-11-07 14:35:00,211.21,211.27,210.98,211.03,7113.0,203.2008,203.2586,202.9796,203.0277,7113.0
2023-11-07 14:40:00,211.06,211.25,211.04,211.19,19277.0,203.0565,203.2393,203.0373,203.1816,19277.0
2023-11-07 14:45:00,211.2,211.37,211.2,211.34,4363.0,203.1912,203.3548,203.1912,203.3259,4363.0
2023-11-07 14:50:00,211.33,211.44,211.3,211.39,6658.0,203.3163,203.4221,203.2874,203.374,6658.0
2023-11-07 14:55:00,211.44,211.45,211.29,211.34,11517.0,203.4221,203.4317,203.2778,203.3259,11517.0
2023-11-07 15:00:00,211.37,211.49,211.33,211.39,13642.0,203.3548,203.4702,203.3163,203.374,13642.0
2023-11-07 15:05:00,211.43,211.47,211.36,211.42,9561.0,203.4125,203.451,203.3451,203.4029,9561.0
2023-11-07 15:10:00,211.43,211.43,211.35,211.4,12824.0,203.4125,203.4125,203.3355,203.3836,12824.0
2023-11-07 15:15:00,211.37,211.58,211.32,211.52,13186.0,203.3548,203.5568,203.3067,203.4991,13186.0
2023-11-07 15:20:00,211.48,211.63,211.44,211.5,26850.0,203.4606,203.6049,203.4221,203.4798,26850.0
2023-11-07 15:25:00,211.52,211.57,211.43,211.57,18062.0,203.4991,203.5472,203.4125,203.5472,18062.0
2023-11-07 15:30:00,211.57,211.63,211.46,211.47,43809.0,203.5472,203.6049,203.4413,203.451,43809.0
2023-11-07 15:35:00,211.47,211.81,211.45,211.8,20955.0,203.451,203.7781,203.4317,203.7685,20955.0
2023-11-07 15:40:00,211.8,211.91,211.73,211.82,25498.0,203.7685,203.8743,203.7011,203.7877,25498.0
2023-11-07 15:45:00,211.83,211.85,211.57,211.57,25022.0,203.7973,203.8166,203.5472,203.5472,25022.0
2023-11-07 15:50:00,211.56,211.57,211.35,211.36,68975.0,203.5376,203.5472,203.3355,203.3451,68975.0
2023-11-07 15:55:00,211.37,211.48,211.18,211.45,111803.0,203.3548,203.4606,203.172,203.4317,111803.0
2023-11-08 09:30:00,212.09,212.67,211.89,212.31,18370.0,204.0475,204.6055,203.855,204.2591,18370.0
2023-11-08 09:35:00,212.06,212.44,211.86,212.01,3988.0,204.0186,204.3842,203.8262,203.9705,3988.0
2023-11-08 09:40:00,212.16,212.16,211.73,212.09,2576.0,204.1148,204.1148,203.7011,204.0475,2576.0
2023-11-08 09:45:00,212.11,212.68,212.03,212.58,9322.0,204.0667,204.6151,203.9897,204.5189,9322.0
2023-11-08 09:50:00,212.67,212.97,212.46,212.5,5761.0,204.6055,204.8941,204.4034,204.4419,5761.0
2023-11-08 09:55:00,212.44,212.53,212.22,212.34,1800.0,204.3842,204.4708,204.1725,204.288,1800.0
2023-11-08 10:00:00,212.49,212.49,212.22,212.29,5528.0,204.4323,204.4323,204.1725,204.2399,5528.0
2023-11-08 10:05:00,212.22,212.41,212.11,212.41,4573.0,204.1725,204.3553,204.0667,204.3553,4573.0
2023-11-08 10:10:00,212.38,212.44,211.98,212.29,6388.0,204.3265,204.3842,203.9416,204.2399,6388.0
2023-11-08 10:15:00,212.19,212.54,212.18,212.43,7098.0,204.1437,204.4804,204.134,204.3746,7098.0
2023-11-08 10:20:00,212.38,212.41,212.19,212.27,5213.0,204.3265,204.3553,204.1437,204.2206,5213.0
2023-11-08 10:25:00,212.38,212.44,212.03,212.4,5163.0,204.3265,204.3842,203.9897,204.3457,5163.0
2023-11-08 10:30:00,212.33,212.39,212.07,212.23,2319.0,204.2784,204.3361,204.0282,204.1821,2319.0
2023-11-08 10:35:00,212.09,212.2,211.98,211.98,10020.0,204.0475,204.1533,203.9416,203.9416,10020.0
2023-11-08 10:40:00,211.97,212.34,211.85,212.34,12200.0,203.932,204.288,203.8166,204.288,12200.0
2023-11-08 10:45:00,212.2,212.24,212.01,212.04,6374.0,204.1533,204.1918,203.9705,203.9994,6374.0
2023-11-08 10:50:00,212.01,212.28,211.97,212.18,8855.0,203.9705,204.2303,203.932,204.134,8855.0
2023-11-08 10:55:00,212.25,212.29,212.13,212.18,7075.0,204.2014,204.2399,204.0859,204.134,7075.0
2023-11-08 11:00:00,212.15,212.34,212.14,212.27,5078.0,204.1052,204.288,204.0956,204.2206,5078.0
2023-11-08 11:05:00,212.2,212.28,212.14,212.21,15426.0,204.1533,204.2303,204.0956,204.1629,15426.0
2023-11-08 11:10:00,212.19,212.5,212.18,212.5,8260.0,204.1437,204.4419,204.134,204.4419,8260.0
2023-11-08 11:15:00,212.49,212.93,212.42,212.74,10843.0,204.4323,204.8556,204.3649,204.6728,10843.0
2023-11-08 11:20:00,212.7,212.73,212.33,212.33,4821.0,204.6343,204.6632,204.2784,204.2784,4821.0
2023-11-08 11:25:00,212.25,212.73,212.24,212.69,11764.0,204.2014,204.6632,204.1918,204.6247,11764.0
2023-11-08 11:30:00,212.57,212.64,212.36,212.43,17434.0,204.5093,204.5766,204.3072,204.3746,17434.0
2023-11-08 11:35:00,212.45,212.53,212.23,212.31,11273.0,204.3938,204.4708,204.1821,204.2591,11273.0
2023-11-08 11:40:00,212.3,212.74,212.3,212.62,5749.0,204.2495,204.6728,204.2495,204.5574,5749.0
2023-11-08 11:45:00,212.65,212.9,212.59,212.59,14731.0,204.5862,204.8267,204.5285,204.5285,14731.0
2023-11-08 11:50:00,212.56,212.63,212.38,212.5,6445.0,204.4996,204.567,204.3265,204.4419,6445.0
2023-11-08 11:55:00,212.5,212.56,212.22,212.32,15589.0,204.4419,204.4996,204.1725,204.2687,15589.0
2023-11-08 12:00:00,212.32,212.43,212.13,212.36,14640.0,204.2687,204.3746,204.0859,204.3072,14640.0
2023-11-08 12:05:00,212.32,212.33,211.61,211.65,4463.0,204.2687,204.2784,203.5857,203.6241,4463.0
2023-11-08 12:10:00,211.7,211.96,211.7,211.78,18733.0,203.6722,203.9224,203.6722,203.7492,18733.0
2023-11-08 12:15:00,211.71,211.98,211.58,211.62,50244.0,203.6819,203.9416,203.5568,203.5953,50244.0
2023-11-08 12:20:00,211.63,212.01,211.61,211.63,17907.0,203.6049,203.9705,203.5857,203.6049,17907.0
2023-11-08 12:25:00,211.59,211.64,211.32,211.43,8131.0,203.5664,203.6145,203.3067,203.4125,8131.0
2023-11-08 12:30:00,211.34,211.34,211.03,211.17,12926.0,203.3259,203.3259,203.0277,203.1623,12926.0
2023-11-08 12:35:00,211.1,211.32,211.09,211.18,21158.0,203.095,203.3067,203.0854,203.172,21158.0
2023-11-08 12:40:00,211.18,211.55,211.16,211.55,11609.0,203.172,203.5279,203.1527,203.5279,11609.0
2023-11-08 12:45:00,211.51,211.53,211.37,211.5,12230.0,203.4895,203.5087,203.3548,203.4798,12230.0
2023-11-08 12:50:00,211.5,211.5,211.34,211.4,10643.0,203.4798,203.4798,203.3259,203.3836,10643.0
2023-11-08 12:55:00,211.35,211.67,211.34,211.64,10841.0,203.3355,203.6434,203.3259,203.6145,10841.0
2023-11-08 13:00:00,211.65,211.85,211.56,211.63,18576.0,203.6241,203.8166,203.5376,203.6049,18576.0
2023-11-08 13:05:00,211.66,211.75,211.57,211.58,13597.0,203.6338,203.7204,203.5472,203.5568,13597.0
2023-11-08 13:10:00,211.59,211.7,211.53,211.64,9981.0,203.5664,203.6722,203.5087,203.6145,9981.0
2023-11-08 13:15:00,211.65,211.65,211.48,211.53,10790.0,203.6241,203.6241,203.4606,203.5087,10790.0
2023-11-08 13:20:00,211.52,211.68,211.42,211.63,12136.0,203.4991,203.653,203.4029,203.6049,12136.0
2023-11-08 13:25:00,211.56,211.64,211.49,211.64,6994.0,203.5376,203.6145,203.4702,203.6145,6994.0
2023-11-08 13:30:00,211.61,211.65,211.54,211.63,9823.0,203.5857,203.6241,203.5183,203.6049,9823.0
2023-11-08 13:35:00,211.63,211.79,211.62,211.77,12238.0,203.6049,203.7588,203.5953,203.7396,12238.0
2023-11-08 13:40:00,211.76,211.79,211.68,211.73,10435.0,203.73,203.7588,203.653,203.7011,10435.0
2023-11-08 13:45:00,211.73,211.76,211.51,211.59,14053.0,203.7011,203.73,203.4895,203.5664,14053.0
2023-11-08 13:50:00,211.62,211.71,211.55,211.71,10036.0,203.5953,203.6819,203.5279,203.6819,10036.0
2023-11-08 13:55:00,211.71,211.98,211.71,211.93,17023.0,203.6819,203.9416,203.6819,203.8935,17023.0
2023-11-08 14:00:00,211.93,211.98,211.84,211.87,8959.0,203.8935,203.9416,203.8069,203.8358,8959.0
2023-11-08 14:05:00,211.91,211.91,211.76,211.8,10825.0,203.8743,203.8743,203.73,203.7685,10825.0
2023-11-08 14:10:00,211.8,211.82,211.68,211.72,8859.0,203.7685,203.7877,203.653,203.6915,8859.0
2023-11-08 14:15:00,211.7,211.81,211.7,211.75,10668.0,203.6722,203.7781,203.6722,203.7204,10668.0
2023-11-08 14:20:00,211.77,211.81,211.66,211.66,8629.0,203.7396,203.7781,203.6338,203.6338,8629.0
2023-11-08 14:25:00,211.68,211.72,211.55,211.58,10037.0,203.653,203.6915,203.5279,203.5568,10037.0
2023-11-08 14:30:00,211.61,211.74,211.56,211.57,11268.0,203.5857,203.7107,203.5376,203.5472,11268.0
2023-11-08 14:35:00,211.59,211.8,211.58,211.78,18166.0,203.5664,203.7685,203.5568,203.7492,18166.0
2023-11-08 14:40:00,211.76,212.03,211.75,212.0,17558.0,203.73,203.9897,203.7204,203.9609,17558.0
2023-11-08 14:45:00,212.02,212.04,211.85,211.85,10662.0,203.9801,203.9994,203.8166,203.8166,10662.0
2023-11-08 14:50:00,211.85,212.04,211.78,212.01,25244.0,203.8166,203.9994,203.7492,203.9705,25244.0
2023-11-08 14:55:00,212.03,212.07,211.94,212.05,8866.0,203.9897,204.0282,203.9031,204.009,8866.0
2023-11-08 15:00:00,212.05,212.29,212.04,212.23,13216.0,204.009,204.2399,203.9994,204.1821,13216.0
2023-11-08 15:05:00,212.23,212.23,212.03,212.05,9945.0,204.1821,204.1821,203.9897,204.009,9945.0
2023-11-08 15:10:00,212.06,212.11,211.91,212.0,11637.0,204.0186,204.0667,203.8743,203.9609,11637.0
2023-11-08 15:15:00,212.0,212.06,211.83,211.89,16770.0,203.9609,204.0186,203.7973,203.855,16770.0
2023-11-08 15:20:00,211.89,212.12,211.89,212.03,8128.0,203.855,204.0763,203.855,203.9897,8128.0
2023-11-08 15:25:00,212.02,212.5,212.02,212.49,17575.0,203.9801,204.4419,203.9801,204.4323,17575.0
2023-11-08 15:30:00,212.48,212.49,212.3,212.34,21985.0,204.4227,204.4323,204.2495,204.288,21985.0
2023-11-08 15:35:00,212.4,212.58,212.36,212.5,21542.0,204.3457,204.5189,204.3072,204.4419,21542.0
2023-11-08 15:40:00,212.5,212.91,212.5,212.76,24293.0,204.4419,204.8364,204.4419,204.6921,24293.0
2023-11-08 15:45:00,212.74,212.74,212.45,212.48,14771.0,204.6728,204.6728,204.3938,204.4227,14771.0
2023-11-08 15:50:00,212.5,212.56,211.7,211.83,46182.0,204.4419,204.4996,203.6722,203.7973,46182.0
2023-11-08 15:55:00,211.81,212.14,211.8,212.01,94309.0,203.7781,204.0956,203.7685,203.9705,94309.0
2023-11-09 09:30:00,212.8,212.85,211.96,212.01,20833.0,204.7305,204.7786,203.9224,203.9705,20833.0
2023-11-09 09:35:00,212.01,212.17,211.37,211.73,3077.0,203.9705,204.1244,203.3548,203.7011,3077.0
2023-11-09 09:40:00,211.45,211.97,211.45,211.94,2733.0,203.4317,203.932,203.4317,203.9031,2733.0
2023-11-09 09:45:00,211.95,212.11,211.53,212.03,14639.0,203.9128,204.0667,203.5087,203.9897,14639.0
2023-11-09 09:50:00,211.79,211.91,211.48,211.61,4573.0,203.7588,203.8743,203.4606,203.5857,4573.0
2023-11-09 09:55:00,211.52,211.52,211.03,211.16,36479.0,203.4991,203.4991,203.0277,203.1527,36479.0
2023-11-09 10:00:00,211.27,211.51,211.02,211.02,11193.0,203.2586,203.4895,203.018,203.018,11193.0
2023-11-09 10:05:00,211.0,211.0,210.49,210.55,11937.0,202.9988,202.9988,202.5081,202.5659,11937.0
2023-11-09 10:10:00,210.62,210.85,210.6,210.78,11389.0,202.6332,202.8545,202.614,202.7871,11389.0
2023-11-09 10:15:00,210.68,210.7,210.2,210.21,8101.0,202.6909,202.7102,202.2291,202.2387,8101.0
2023-11-09 10:20:00,210.34,210.79,210.34,210.62,5374.0,202.3638,202.7968,202.3638,202.6332,5374.0
2023-11-09 10:25:00,210.57,210.67,210.54,210.59,1913.0,202.5851,202.6813,202.5562,202.6043,1913.0
2023-11-09 10:30:00,210.76,210.9,210.63,210.69,1947.0,202.7679,202.9026,202.6428,202.7005,1947.0
2023-11-09 10:35:00,210.69,210.83,210.5,210.65,5279.0,202.7005,202.8352,202.5178,202.6621,5279.0
2023-11-09 10:40:00,210.68,210.76,210.49,210.67,7672.0,202.6909,202.7679,202.5081,202.6813,7672.0
2023-11-09 10:45:00,210.67,210.86,210.67,210.78,2093.0,202.6813,202.8641,202.6813,202.7871,2093.0
2023-11-09 10:50:00,210.88,210.92,210.66,210.72,3672.0,202.8833,202.9218,202.6717,202.7294,3672.0
2023-11-09 10:55:00,210.67,210.98,210.62,210.97,2066.0,202.6813,202.9796,202.6332,202.9699,2066.0
2023-11-09 11:00:00,210.88,211.0,210.81,210.84,2667.0,202.8833,202.9988,202.816,202.8449,2667.0
2023-11-09 11:05:00,210.94,211.01,210.81,210.93,3651.0,202.9411,203.0084,202.816,202.9314,3651.0
2023-11-09 11:10:00,210.83,211.17,210.83,211.05,3509.0,202.8352,203.1623,202.8352,203.0469,3509.0
2023-11-09 11:15:00,211.2,211.49,211.15,211.25,3365.0,203.1912,203.4702,203.1431,203.2393,3365.0
2023-11-09 11:20:00,211.13,211.3,211.13,211.23,7975.0,203.1239,203.2874,203.1239,203.2201,7975.0
2023-11-09 11:25:00,211.17,211.35,211.15,211.35,15162.0,203.1623,203.3355,203.1431,203.3355,15162.0
2023-11-09 11:30:00,211.34,211.8,211.34,211.75,10135.0,203.3259,203.7685,203.3259,203.7204,10135.0
2023-11-09 11:35:00,211.83,211.93,211.76,211.86,8237.0,203.7973,203.8935,203.73,203.8262,8237.0
2023-11-09 11:40:00,211.84,212.11,211.83,212.07,10690.0,203.8069,204.0667,203.7973,204.0282,10690.0
2023-11-09 11:45:00,212.12,212.5,212.12,212.34,10522.0,204.0763,204.4419,204.0763,204.288,10522.0
2023-11-09 11:50:00,212.28,212.43,212.18,212.33,6142.0,204.2303,204.3746,204.134,204.2784,6142.0
2023-11-09 11:55:00,212.32,212.37,212.05,212.14,4932.0,204.2687,204.3168,204.009,204.0956,4932.0
2023-11-09 12:00:00,212.23,212.34,212.13,212.31,2146.0,204.1821,204.288,204.0859,204.2591,2146.0
2023-11-09 12:05:00,212.28,212.3,211.98,212.28,2778.0,204.2303,204.2495,203.9416,204.2303,2778.0
2023-11-09 12:10:00,212.28,212.39,212.18,212.33,3425.0,204.2303,204.3361,204.134,204.2784,3425.0
2023-11-09 12:15:00,212.33,212.39,212.24,212.27,15728.0,204.2784,204.3361,204.1918,204.2206,15728.0
2023-11-09 12:20:00,212.25,212.45,212.2,212.43,3519.0,204.2014,204.3938,204.1533,204.3746,3519.0
2023-11-09 12:25:00,212.32,212.55,212.32,212.55,3610.0,204.2687,204.49,204.2687,204.49,3610.0
2023-11-09 12:30:00,212.49,212.55,212.24,212.3,1544.0,204.4323,204.49,204.1918,204.2495,1544.0
2023-11-09 12:35:00,212.34,212.39,212.26,212.33,3784.0,204.288,204.3361,204.211,204.2784,3784.0
2023-11-09 12:40:00,212.31,212.49,212.24,212.24,1991.0,204.2591,204.4323,204.1918,204.1918,1991.0
2023-11-09 12:45:00,212.24,212.31,212.01,212.02,4618.0,204.1918,204.2591,203.9705,203.9801,4618.0
2023-11-09 12:50:00,212.1,212.19,212.02,212.12,3665.0,204.0571,204.1437,203.9801,204.0763,3665.0
2023-11-09 12:55:00,212.02,212.18,211.93,211.96,9218.0,203.9801,204.134,203.8935,203.9224,9218.0
2023-11-09 13:00:00,211.93,211.96,211.26,211.54,15346.0,203.8935,203.9224,203.2489,203.5183,15346.0
2023-11-09 13:05:00,211.62,211.62,211.1,211.19,2945.0,203.5953,203.5953,203.095,203.1816,2945.0
2023-11-09 13:10:00,211.23,211.8,211.13,211.77,7662.0,203.2201,203.7685,203.1239,203.7396,7662.0
2023-11-09 13:15:00,211.67,211.67,211.19,211.19,2666.0,203.6434,203.6434,203.1816,203.1816,2666.0
2023-11-09 13:20:00,211.16,211.34,211.04,211.34,2144.0,203.1527,203.3259,203.0373,203.3259,2144.0
2023-11-09 13:25:00,211.25,211.43,211.21,211.27,5790.0,203.2393,203.4125,203.2008,203.2586,5790.0
2023-11-09 13:30:00,211.23,211.23,210.88,210.96,10580.0,203.2201,203.2201,202.8833,202.9603,10580.0
2023-11-09 13:35:00,210.95,211.1,210.85,210.86,4915.0,202.9507,203.095,202.8545,202.8641,4915.0
2023-11-09 13:40:00,210.87,210.92,210.68,210.81,8669.0,202.8737,202.9218,202.6909,202.816,8669.0
2023-11-09 13:45:00,210.72,210.74,210.48,210.51,7436.0,202.7294,202.7487,202.4985,202.5274,7436.0
2023-11-09 13:50:00,210.63,210.69,210.36,210.37,3554.0,202.6428,202.7005,202.3831,202.3927,3554.0
2023-11-09 13:55:00,210.5,210.62,210.12,210.26,5067.0,202.5178,202.6332,202.1522,202.2869,5067.0
2023-11-09 14:00:00,210.25,210.25,209.86,209.9,6601.0,202.2772,202.2772,201.902,201.9405,6601.0
2023-11-09 14:05:00,209.87,210.02,209.78,209.86,5115.0,201.9116,202.056,201.8251,201.902,5115.0
2023-11-09 14:10:00,209.94,210.04,209.66,209.9,8969.0,201.979,202.0752,201.7096,201.9405,8969.0
2023-11-09 14:15:00,209.72,209.86,209.61,209.73,7278.0,201.7673,201.902,201.6615,201.777,7278.0
2023-11-09 14:20:00,209.8,210.03,209.76,210.02,9099.0,201.8443,202.0656,201.8058,202.056,9099.0
2023-11-09 14:25:00,209.98,210.26,209.89,210.03,51623.0,202.0175,202.2869,201.9309,202.0656,51623.0
2023-11-09 14:30:00,209.99,210.14,209.86,209.86,4674.0,202.0271,202.1714,201.902,201.902,4674.0
2023-11-09 14:35:00,209.85,209.93,209.71,209.93,5145.0,201.8924,201.9694,201.7577,201.9694,5145.0
2023-11-09 14:40:00,209.93,209.93,209.64,209.72,3714.0,201.9694,201.9694,201.6904,201.7673,3714.0
2023-11-09 14:45:00,209.66,209.9,209.63,209.82,5093.0,201.7096,201.9405,201.6807,201.8635,5093.0
2023-11-09 14:50:00,209.72,209.73,209.52,209.6,5863.0,201.7673,201.777,201.5749,201.6519,5863.0
2023-11-09 14:55:00,209.63,209.7,209.51,209.64,6485.0,201.6807,201.7481,201.5653,201.6904,6485.0
2023-11-09 15:00:00,209.6,209.79,209.51,209.59,12250.0,201.6519,201.8347,201.5653,201.6423,12250.0
2023-11-09 15:05:00,209.56,209.86,209.51,209.86,5375.0,201.6134,201.902,201.5653,201.902,5375.0
2023-11-09 15:10:00,209.91,210.01,209.74,209.82,21589.0,201.9501,202.0463,201.7866,201.8635,21589.0
2023-11-09 15:15:00,209.68,209.93,209.66,209.88,15449.0,201.7288,201.9694,201.7096,201.9213,15449.0
2023-11-09 15:20:00,209.87,209.87,209.6,209.63,4669.0,201.9116,201.9116,201.6519,201.6807,4669.0
2023-11-09 15:25:00,209.66,209.73,209.61,209.65,5001.0,201.7096,201.777,201.6615,201.7,5001.0
2023-11-09 15:30:00,209.72,209.85,209.58,209.8,9848.0,201.7673,201.8924,201.6326,201.8443,9848.0
2023-11-09 15:35:00,209.81,210.02,209.78,209.93,29045.0,201.8539,202.056,201.8251,201.9694,29045.0
2023-11-09 15:40:00,209.91,210.2,209.91,210.02,16522.0,201.9501,202.2291,201.9501,202.056,16522.0
2023-11-09 15:45:00,210.02,210.09,209.96,209.97,23140.0,202.056,202.1233,201.9982,202.0078,23140.0
2023-11-09 15:50:00,209.97,210.32,209.96,210.07,28141.0,202.0078,202.3446,201.9982,202.1041,28141.0
2023-11-09 15:55:00,210.06,210.29,210.01,210.28,85751.0,202.0944,202.3157,202.0463,202.3061,85751.0
2023-11-10 09:30:00,211.23,211.52,209.58,209.66,55554.0,203.2201,203.4991,201.6326,201.7096,55554.0
2023-11-10 09:35:00,209.66,210.63,208.79,210.23,23141.0,201.7096,202.6428,200.8726,202.258,23141.0
2023-11-10 09:40:00,210.38,210.54,210.08,210.2,20709.0,202.4023,202.5562,202.1137,202.2291,20709.0
2023-11-10 09:45:00,210.35,210.52,210.01,210.4,23630.0,202.3734,202.537,202.0463,202.4215,23630.0
2023-11-10 09:50:00,210.46,210.52,210.23,210.42,28411.0,202.4793,202.537,202.258,202.4408,28411.0
2023-11-10 09:55:00,210.38,210.47,210.13,210.32,45834.0,202.4023,202.4889,202.1618,202.3446,45834.0
2023-11-10 10:00:00,210.25,210.26,209.39,209.62,15325.0,202.2772,202.2869,201.4498,201.6711,15325.0
2023-11-10 10:05:00,209.7,210.63,209.64,210.39,7347.0,201.7481,202.6428,201.6904,202.4119,7347.0
2023-11-10 10:10:00,210.34,210.51,210.04,210.13,7583.0,202.3638,202.5274,202.0752,202.1618,7583.0
2023-11-10 10:15:00,210.1,210.18,209.82,209.82,32552.0,202.1329,202.2099,201.8635,201.8635,32552.0
2023-11-10 10:20:00,209.79,210.09,209.69,209.7,4830.0,201.8347,202.1233,201.7385,201.7481,4830.0
2023-11-10 10:25:00,209.64,209.84,209.49,209.73,33346.0,201.6904,201.8828,201.5461,201.777,33346.0
2023-11-10 10:30:00,209.67,209.67,209.31,209.39,3767.0,201.7192,201.7192,201.3729,201.4498,3767.0
2023-11-10 10:35:00,209.26,209.33,209.06,209.1,9218.0,201.3248,201.3921,201.1324,201.1708,9218.0
2023-11-10 10:40:00,208.96,208.99,208.5,208.81,42372.0,201.0361,201.065,200.5936,200.8918,42372.0
2023-11-10 10:45:00,208.76,209.04,208.73,208.92,10189.0,200.8437,201.1131,200.8149,200.9977,10189.0
2023-11-10 10:50:00,208.97,209.16,208.86,208.87,10609.0,201.0458,201.2286,200.9399,200.9496,10609.0
2023-11-10 10:55:00,208.87,209.13,208.66,208.67,16415.0,200.9496,201.1997,200.7475,200.7571,16415.0
2023-11-10 11:00:00,208.67,209.19,208.66,209.19,7437.0,200.7571,201.2574,200.7475,201.2574,7437.0
2023-11-10 11:05:00,209.2,209.5,209.12,209.12,12170.0,201.267,201.5557,201.1901,201.1901,12170.0
2023-11-10 11:10:00,209.11,209.33,209.05,209.31,11193.0,201.1805,201.3921,201.1227,201.3729,11193.0
2023-11-10 11:15:00,209.27,209.42,209.22,209.39,18633.0,201.3344,201.4787,201.2863,201.4498,18633.0
2023-11-10 11:20:00,209.43,209.61,209.33,209.52,8335.0,201.4883,201.6615,201.3921,201.5749,8335.0
2023-11-10 11:25:00,209.4,209.56,209.32,209.49,13827.0,201.4595,201.6134,201.3825,201.5461,13827.0
2023-11-10 11:30:00,209.44,209.58,209.4,209.51,13686.0,201.4979,201.6326,201.4595,201.5653,13686.0
2023-11-10 11:35:00,209.49,209.62,209.31,209.35,7740.0,201.5461,201.6711,201.3729,201.4114,7740.0
2023-11-10 11:40:00,209.42,209.72,209.41,209.72,4860.0,201.4787,201.7673,201.4691,201.7673,4860.0
2023-11-10 11:45:00,209.69,209.75,209.53,209.55,7555.0,201.7385,201.7962,201.5845,201.6038,7555.0
2023-11-10 11:50:00,209.58,209.73,209.5,209.5,5619.0,201.6326,201.777,201.5557,201.5557,5619.0
2023-11-10 11:55:00,209.5,209.66,209.49,209.56,6206.0,201.5557,201.7096,201.5461,201.6134,6206.0
2023-11-10 12:00:00,209.64,209.95,209.64,209.72,4694.0,201.6904,201.9886,201.6904,201.7673,4694.0
2023-11-10 12:05:00,209.84,209.92,209.74,209.83,3345.0,201.8828,201.9597,201.7866,201.8732,3345.0
2023-11-10 12:10:00,209.83,209.87,209.62,209.63,6752.0,201.8732,201.9116,201.6711,201.6807,6752.0
2023-11-10 12:15:00,209.69,209.72,209.42,209.45,5308.0,201.7385,201.7673,201.4787,201.5076,5308.0
2023-11-10 12:20:00,209.47,209.66,209.47,209.64,18468.0,201.5268,201.7096,201.5268,201.6904,18468.0
2023-11-10 12:25:00,209.59,209.68,209.41,209.44,22087.0,201.6423,201.7288,201.4691,201.4979,22087.0
2023-11-10 12:30:00,209.44,209.87,209.44,209.84,30713.0,201.4979,201.9116,201.4979,201.8828,30713.0
2023-11-10 12:35:00,209.84,210.32,209.84,210.31,13097.0,201.8828,202.3446,201.8828,202.335,13097.0
2023-11-10 12:40:00,210.31,210.31,209.98,210.05,5740.0,202.335,202.335,202.0175,202.0848,5740.0
2023-11-10 12:45:00,210.1,210.14,209.84,209.84,6722.0,202.1329,202.1714,201.8828,201.8828,6722.0
2023-11-10 12:50:00,209.9,210.4,209.89,210.38,23322.0,201.9405,202.4215,201.9309,202.4023,23322.0
2023-11-10 12:55:00,210.35,210.46,210.08,210.4,12430.0,202.3734,202.4793,202.1137,202.4215,12430.0
2023-11-10 13:00:00,210.4,210.49,210.26,210.34,9745.0,202.4215,202.5081,202.2869,202.3638,9745.0
2023-11-10 13:05:00,210.31,210.46,210.1,210.1,9574.0,202.335,202.4793,202.1329,202.1329,9574.0
2023-11-10 13:10:00,210.11,210.25,210.0,210.02,12048.0,202.1425,202.2772,202.0367,202.056,12048.0
2023-11-10 13:15:00,210.01,210.14,209.9,210.07,17928.0,202.0463,202.1714,201.9405,202.1041,17928.0
2023-11-10 13:20:00,210.12,210.15,209.97,210.05,8077.0,202.1522,202.181,202.0078,202.0848,8077.0
2023-11-10 13:25:00,210.05,210.23,209.99,210.03,10118.0,202.0848,202.258,202.0271,202.0656,10118.0
2023-11-10 13:30:00,210.03,210.18,209.97,210.06,6936.0,202.0656,202.2099,202.0078,202.0944,6936.0
2023-11-10 13:35:00,210.06,210.24,209.95,210.18,14328.0,202.0944,202.2676,201.9886,202.2099,14328.0
2023-11-10 13:40:00,210.2,210.34,210.14,210.27,7640.0,202.2291,202.3638,202.1714,202.2965,7640.0
2023-11-10 13:45:00,210.33,210.4,210.08,210.2,9224.0,202.3542,202.4215,202.1137,202.2291,9224.0
2023-11-10 13:50:00,210.21,210.26,210.05,210.05,10376.0,202.2387,202.2869,202.0848,202.0848,10376.0
2023-11-10 13:55:00,210.06,210.19,209.95,210.14,7159.0,202.0944,202.2195,201.9886,202.1714,7159.0
2023-11-10 14:00:00,210.16,210.28,209.99,210.0,15660.0,202.1906,202.3061,202.0271,202.0367,15660.0
2023-11-10 14:05:00,210.06,210.23,210.0,210.11,11838.0,202.0944,202.258,202.0367,202.1425,11838.0
2023-11-10 14:10:00,210.13,210.31,210.13,210.15,19591.0,202.1618,202.335,202.1618,202.181,19591.0
2023-11-10 14:15:00,210.23,210.45,210.2,210.31,28063.0,202.258,202.4696,202.2291,202.335,28063.0
2023-11-10 14:20:00,210.32,210.37,210.2,210.27,16548.0,202.3446,202.3927,202.2291,202.2965,16548.0
2023-11-10 14:25:00,210.31,210.37,210.08,210.37,15260.0,202.335,202.3927,202.1137,202.3927,15260.0
2023-11-10 14:30:00,210.36,210.46,210.19,210.31,10409.0,202.3831,202.4793,202.2195,202.335,10409.0
2023-11-10 14:35:00,210.37,210.43,210.12,210.19,15827.0,202.3927,202.4504,202.1522,202.2195,15827.0
2023-11-10 14:40:00,210.18,210.25,210.12,210.2,6780.0,202.2099,202.2772,202.1522,202.2291,6780.0
2023-11-10 14:45:00,210.22,210.28,210.16,210.22,5399.0,202.2484,202.3061,202.1906,202.2484,5399.0
2023-11-10 14:50:00,210.22,210.36,210.03,210.13,15489.0,202.2484,202.3831,202.0656,202.1618,15489.0
2023-11-10 14:55:00,210.1,210.24,210.05,210.14,8418.0,202.1329,202.2676,202.0848,202.1714,8418.0
2023-11-10 15:00:00,210.24,210.39,210.14,210.36,8774.0,202.2676,202.4119,202.1714,202.3831,8774.0
2023-11-10 15:05:00,210.38,210.55,210.35,210.53,10328.0,202.4023,202.5659,202.3734,202.5466,10328.0
2023-11-10 15:10:00,210.5,210.74,210.44,210.58,27684.0,202.5178,202.7487,202.46,202.5947,27684.0
2023-11-10 15:15:00,210.56,210.59,210.34,210.52,10439.0,202.5755,202.6043,202.3638,202.537,10439.0
2023-11-10 15:20:00,210.62,210.62,210.39,210.52,7617.0,202.6332,202.6332,202.4119,202.537,7617.0
2023-11-10 15:25:00,210.51,211.09,210.44,210.99,36196.0,202.5274,203.0854,202.46,202.9892,36196.0
2023-11-10 15:30:00,211.06,211.5,211.05,211.5,38278.0,203.0565,203.4798,203.0469,203.4798,38278.0
2023-11-10 15:35:00,211.54,211.64,211.39,211.41,24340.0,203.5183,203.6145,203.374,203.3932,24340.0
2023-11-10 15:40:00,211.4,211.56,211.14,211.31,34841.0,203.3836,203.5376,203.1335,203.297,34841.0
2023-11-10 15:45:00,211.3,211.58,211.19,211.46,41624.0,203.2874,203.5568,203.1816,203.4413,41624.0
2023-11-10 15:50:00,211.49,211.87,211.41,211.74,72727.0,203.4702,203.8358,203.3932,203.7107,72727.0
2023-11-10 15:55:00,211.72,211.92,211.23,211.51,130392.0,203.6915,203.8839,203.2201,203.4895,130392.0
2023-11-13 09:30:00,211.11,211.11,209.02,209.71,20996.0,203.1046,203.1046,201.0939,201.7577,20996.0
2023-11-13 09:35:00,209.99,210.0,209.4,209.69,12920.0,202.0271,202.0367,201.4595,201.7385,12920.0
2023-11-13 09:40:00,209.58,210.12,209.58,210.03,10138.0,201.6326,202.1522,201.6326,202.0656,10138.0
2023-11-13 09:45:00,209.9,210.04,209.49,209.5,23422.0,201.9405,202.0752,201.5461,201.5557,23422.0
2023-11-13 09:50:00,209.74,210.06,209.67,210.02,16266.0,201.7866,202.0944,201.7192,202.056,16266.0
2023-11-13 09:55:00,210.03,210.09,209.64,209.98,5185.0,202.0656,202.1233,201.6904,202.0175,5185.0
2023-11-13 10:00:00,209.77,209.94,209.37,209.94,5920.0,201.8154,201.979,201.4306,201.979,5920.0
2023-11-13 10:05:00,209.89,210.01,209.64,209.78,9676.0,201.9309,202.0463,201.6904,201.8251,9676.0
2023-11-13 10:10:00,209.73,209.77,209.05,209.14,19134.0,201.777,201.8154,201.1227,201.2093,19134.0
2023-11-13 10:15:00,209.17,209.18,208.84,208.98,13485.0,201.2382,201.2478,200.9207,201.0554,13485.0
2023-11-13 10:20:00,209.03,209.04,208.67,208.84,15930.0,201.1035,201.1131,200.7571,200.9207,15930.0
2023-11-13 10:25:00,208.84,208.88,208.66,208.82,16961.0,200.9207,200.9592,200.7475,200.9015,16961.0
2023-11-13 10:30:00,208.78,209.12,208.62,208.91,16601.0,200.863,201.1901,200.709,200.988,16601.0
2023-11-13 10:35:00,208.91,209.05,208.71,208.89,9471.0,200.988,201.1227,200.7956,200.9688,9471.0
2023-11-13 10:40:00,208.86,209.04,208.63,209.04,7658.0,200.9399,201.1131,200.7187,201.1131,7658.0
2023-11-13 10:45:00,208.93,209.16,208.92,208.96,6395.0,201.0073,201.2286,200.9977,201.0361,6395.0
2023-11-13 10:50:00,208.95,209.12,208.91,208.91,9931.0,201.0265,201.1901,200.988,200.988,9931.0
2023-11-13 10:55:00,208.92,209.05,208.75,208.91,13438.0,200.9977,201.1227,200.8341,200.988,13438.0
2023-11-13 11:00:00,208.85,208.85,208.65,208.7,8685.0,200.9303,200.9303,200.7379,200.786,8685.0
2023-11-13 11:05:00,208.65,208.71,208.42,208.43,11344.0,200.7379,200.7956,200.5166,200.5262,11344.0
2023-11-13 11:10:00,208.42,208.53,208.2,208.27,17441.0,200.5166,200.6225,200.305,200.3723,17441.0
2023-11-13 11:15:00,208.27,208.44,208.14,208.33,15842.0,200.3723,200.5359,200.2472,200.43,15842.0
2023-11-13 11:20:00,208.31,208.74,208.23,208.6,26698.0,200.4108,200.8245,200.3338,200.6898,26698.0
2023-11-13 11:25:00,208.56,208.79,208.56,208.72,10146.0,200.6513,200.8726,200.6513,200.8053,10146.0
2023-11-13 11:30:00,208.79,209.04,208.72,208.77,56137.0,200.8726,201.1131,200.8053,200.8534,56137.0
2023-11-13 11:35:00,208.8,209.02,208.76,208.77,21762.0,200.8822,201.0939,200.8437,200.8534,21762.0
2023-11-13 11:40:00,208.75,209.06,208.71,209.03,15933.0,200.8341,201.1324,200.7956,201.1035,15933.0
2023-11-13 11:45:00,209.03,209.77,209.02,209.66,15086.0,201.1035,201.8154,201.0939,201.7096,15086.0
2023-11-13 11:50:00,209.69,209.94,209.69,209.84,8849.0,201.7385,201.979,201.7385,201.8828,8849.0
2023-11-13 11:55:00,209.79,209.88,209.6,209.6,13948.0,201.8347,201.9213,201.6519,201.6519,13948.0
2023-11-13 12:00:00,209.56,209.68,209.53,209.57,11219.0,201.6134,201.7288,201.5845,201.623,11219.0
2023-11-13 12:05:00,209.59,209.69,209.53,209.56,7136.0,201.6423,201.7385,201.5845,201.6134,7136.0
2023-11-13 12:10:00,209.53,209.74,209.28,209.42,16388.0,201.5845,201.7866,201.344,201.4787,16388.0
2023-11-13 12:15:00,209.38,209.74,209.22,209.25,13435.0,201.4402,201.7866,201.2863,201.3152,13435.0
2023-11-13 12:20:00,209.3,209.43,209.26,209.43,9734.0,201.3633,201.4883,201.3248,201.4883,9734.0
2023-11-13 12:25:00,209.41,209.46,209.23,209.34,8295.0,201.4691,201.5172,201.2959,201.4017,8295.0
2023-11-13 12:30:00,209.29,209.37,209.19,209.21,7509.0,201.3536,201.4306,201.2574,201.2767,7509.0
2023-11-13 12:35:00,209.2,209.28,209.03,209.03,10817.0,201.267,201.344,201.1035,201.1035,10817.0
2023-11-13 12:40:00,209.03,209.1,208.98,209.03,8834.0,201.1035,201.1708,201.0554,201.1035,8834.0
2023-11-13 12:45:00,209.02,209.02,208.84,208.89,11050.0,201.0939,201.0939,200.9207,200.9688,11050.0
2023-11-13 12:50:00,208.89,208.98,208.84,208.98,7333.0,200.9688,201.0554,200.9207,201.0554,7333.0
2023-11-13 12:55:00,208.98,209.03,208.88,208.99,8583.0,201.0554,201.1035,200.9592,201.065,8583.0
2023-11-13 13:00:00,209.0,209.01,208.89,208.92,8148.0,201.0746,201.0843,200.9688,200.9977,8148.0
2023-11-13 13:05:00,208.93,208.94,208.78,208.78,10089.0,201.0073,201.0169,200.863,200.863,10089.0
2023-11-13 13:10:00,208.77,208.99,208.75,208.92,8504.0,200.8534,201.065,200.8341,200.9977,8504.0
2023-11-13 13:15:00,208.93,209.24,208.88,209.24,17176.0,201.0073,201.3055,200.9592,201.3055,17176.0
2023-11-13 13:20:00,209.24,209.36,209.12,209.13,21006.0,201.3055,201.421,201.1901,201.1997,21006.0
2023-11-13 13:25:00,209.12,209.24,208.99,209.06,11989.0,201.1901,201.3055,201.065,201.1324,11989.0
2023-11-13 13:30:00,209.05,209.14,208.99,209.02,50663.0,201.1227,201.2093,201.065,201.0939,50663.0
2023-11-13 13:35:00,209.06,209.81,209.06,209.71,48952.0,201.1324,201.8539,201.1324,201.7577,48952.0
2023-11-13 13:40:00,209.75,209.75,209.64,209.71,6941.0,201.7962,201.7962,201.6904,201.7577,6941.0
2023-11-13 13:45:00,209.72,209.85,209.64,209.84,10527.0,201.7673,201.8924,201.6904,201.8828,10527.0
2023-11-13 13:50:00,209.79,209.81,209.71,209.75,4957.0,201.8347,201.8539,201.7577,201.7962,4957.0
2023-11-13 13:55:00,209.75,209.75,209.6,209.61,5161.0,201.7962,201.7962,201.6519,201.6615,5161.0
2023-11-13 14:00:00,209.59,209.7,209.47,209.54,12528.0,201.6423,201.7481,201.5268,201.5942,12528.0
2023-11-13 14:05:00,209.54,209.75,209.5,209.65,15549.0,201.5942,201.7962,201.5557,201.7,15549.0
2023-11-13 14:10:00,209.62,209.7,209.58,209.67,7982.0,201.6711,201.7481,201.6326,201.7192,7982.0
2023-11-13 14:15:00,209.66,209.98,209.63,209.8,18805.0,201.7096,202.0175,201.6807,201.8443,18805.0
2023-11-13 14:20:00,209.76,209.77,209.62,209.71,12412.0,201.8058,201.8154,201.6711,201.7577,12412.0
2023-11-13 14:25:00,209.68,209.71,209.64,209.66,4796.0,201.7288,201.7577,201.6904,201.7096,4796.0
2023-11-13 14:30:00,209.63,209.69,209.37,209.37,11228.0,201.6807,201.7385,201.4306,201.4306,11228.0
2023-11-13 14:35:00,209.37,209.61,209.34,209.48,8737.0,201.4306,201.6615,201.4017,201.5364,8737.0
2023-11-13 14:40:00,209.49,209.57,209.44,209.5,8879.0,201.5461,201.623,201.4979,201.5557,8879.0
2023-11-13 14:45:00,209.5,209.53,209.41,209.43,4778.0,201.5557,201.5845,201.4691,201.4883,4778.0
2023-11-13 14:50:00,209.41,209.41,209.26,209.28,10865.0,201.4691,201.4691,201.3248,201.344,10865.0
2023-11-13 14:55:00,209.28,209.34,209.24,209.24,8479.0,201.344,201.4017,201.3055,201.3055,8479.0
2023-11-13 15:00:00,209.23,209.36,209.16,209.28,9404.0,201.2959,201.421,201.2286,201.344,9404.0
2023-11-13 15:05:00,209.27,209.32,209.11,209.16,10490.0,201.3344,201.3825,201.1805,201.2286,10490.0
2023-11-13 15:10:00,209.18,209.34,209.17,209.28,8607.0,201.2478,201.4017,201.2382,201.344,8607.0
2023-11-13 15:15:00,209.23,209.37,209.1,209.31,9958.0,201.2959,201.4306,201.1708,201.3729,9958.0
2023-11-13 15:20:00,209.27,209.37,209.21,209.34,11586.0,201.3344,201.4306,201.2767,201.4017,11586.0
2023-11-13 15:25:00,209.34,209.51,209.32,209.36,12965.0,201.4017,201.5653,201.3825,201.421,12965.0
2023-11-13 15:30:00,209.32,209.38,209.24,209.28,11238.0,201.3825,201.4402,201.3055,201.344,11238.0
2023-11-13 15:35:00,209.27,209.43,209.27,209.37,22885.0,201.3344,201.4883,201.3344,201.4306,22885.0
2023-11-13 15:40:00,209.43,209.5,209.34,209.48,26350.0,201.4883,201.5557,201.4017,201.5364,26350.0
2023-11-13 15:45:00,209.5,209.71,209.42,209.69,22352.0,201.5557,201.7577,201.4787,201.7385,22352.0
2023-11-13 15:50:00,209.72,209.76,209.31,209.37,50664.0,201.7673,201.8058,201.3729,201.4306,50664.0
2023-11-13 15:55:00,209.37,209.46,209.25,209.45,108052.0,201.4306,201.5172,201.3152,201.5076,108052.0
2023-11-14 09:30:00,212.48,214.57,212.47,213.78,49614.0,204.4227,206.4334,204.413,205.6734,49614.0
2023-11-14 09:35:00,213.81,213.99,213.04,213.2,35354.0,205.7022,205.8754,204.9614,205.1154,35354.0
2023-11-14 09:40:00,213.23,213.28,212.65,212.69,10907.0,205.1442,205.1923,204.5862,204.6247,10907.0
2023-11-14 09:45:00,212.94,213.83,212.94,213.63,7814.0,204.8652,205.7215,204.8652,205.5291,7814.0
2023-11-14 09:50:00,213.62,214.0,213.51,213.76,16209.0,205.5194,205.885,205.4136,205.6541,16209.0
2023-11-14 09:55:00,213.87,214.11,213.7,213.72,14593.0,205.76,205.9909,205.5964,205.6156,14593.0
2023-11-14 10:00:00,213.76,214.49,213.6,214.39,22669.0,205.6541,206.3564,205.5002,206.2602,22669.0
2023-11-14 10:05:00,214.45,214.72,214.31,214.55,26332.0,206.318,206.5777,206.1833,206.4142,26332.0
2023-11-14 10:10:00,214.63,215.05,214.62,215.05,16501.0,206.4911,206.8952,206.4815,206.8952,16501.0
2023-11-14 10:15:00,215.09,215.39,214.88,215.3,21431.0,206.9337,207.2223,206.7317,207.1357,21431.0
2023-11-14 10:20:00,215.34,215.61,215.18,215.55,39788.0,207.1742,207.434,207.0203,207.3763,39788.0
2023-11-14 10:25:00,215.69,215.83,215.53,215.6,15552.0,207.5109,207.6456,207.357,207.4244,15552.0
2023-11-14 10:30:00,215.36,215.82,215.36,215.61,26396.0,207.1935,207.636,207.1935,207.434,26396.0
2023-11-14 10:35:00,215.68,216.02,215.62,215.9,20105.0,207.5013,207.8284,207.4436,207.713,20105.0
2023-11-14 10:40:00,215.93,216.14,215.78,215.85,7987.0,207.7418,207.9439,207.5975,207.6649,7987.0
2023-11-14 10:45:00,215.91,216.27,215.86,216.1,12910.0,207.7226,208.069,207.6745,207.9054,12910.0
2023-11-14 10:50:00,216.04,216.36,216.04,216.36,15942.0,207.8477,208.1555,207.8477,208.1555,15942.0
2023-11-14 10:55:00,216.33,216.33,216.06,216.2,6161.0,208.1267,208.1267,207.8669,208.0016,6161.0
2023-11-14 11:00:00,216.23,216.54,216.05,216.52,32640.0,208.0305,208.3287,207.8573,208.3095,32640.0
2023-11-14 11:05:00,216.53,216.61,216.47,216.55,20068.0,208.3191,208.3961,208.2614,208.3383,20068.0
2023-11-14 11:10:00,216.66,217.18,216.66,217.18,29098.0,208.4442,208.9444,208.4442,208.9444,29098.0
2023-11-14 11:15:00,217.19,217.3,216.81,216.83,51135.0,208.9541,209.0599,208.5885,208.6077,51135.0
2023-11-14 11:20:00,216.86,216.99,216.7,216.73,9795.0,208.6366,208.7616,208.4826,208.5115,9795.0
2023-11-14 11:25:00,216.74,216.76,216.41,216.56,4230.0,208.5211,208.5404,208.2036,208.348,4230.0
2023-11-14 11:30:00,216.59,216.63,216.31,216.42,6938.0,208.3768,208.4153,208.1074,208.2133,6938.0
2023-11-14 11:35:00,216.42,216.49,216.02,216.02,5737.0,208.2133,208.2806,207.8284,207.8284,5737.0
2023-11-14 11:40:00,216.06,216.14,215.92,216.13,20485.0,207.8669,207.9439,207.7322,207.9343,20485.0
2023-11-14 11:45:00,216.11,216.38,215.92,216.05,43745.0,207.915,208.1748,207.7322,207.8573,43745.0
2023-11-14 11:50:00,216.07,216.21,215.95,216.07,6634.0,207.8765,208.0112,207.7611,207.8765,6634.0
2023-11-14 11:55:00,216.11,216.2,215.96,216.2,22622.0,207.915,208.0016,207.7707,208.0016,22622.0
2023-11-14 12:00:00,216.15,216.26,215.96,215.97,34341.0,207.9535,208.0593,207.7707,207.7803,34341.0
2023-11-14 12:05:00,215.99,216.02,215.43,215.44,14556.0,207.7996,207.8284,207.2608,207.2704,14556.0
2023-11-14 12:10:00,215.49,215.73,215.35,215.66,11248.0,207.3185,207.5494,207.1838,207.4821,11248.0
2023-11-14 12:15:00,215.66,215.84,215.56,215.59,8736.0,207.4821,207.6553,207.3859,207.4147,8736.0
2023-11-14 12:20:00,215.57,215.58,215.37,215.44,8957.0,207.3955,207.4051,207.2031,207.2704,8957.0
2023-11-14 12:25:00,215.47,215.59,215.44,215.49,6494.0,207.2993,207.4147,207.2704,207.3185,6494.0
2023-11-14 12:30:00,215.5,215.59,215.43,215.59,9297.0,207.3281,207.4147,207.2608,207.4147,9297.0
2023-11-14 12:35:00,215.56,215.83,215.56,215.81,4807.0,207.3859,207.6456,207.3859,207.6264,4807.0
2023-11-14 12:40:00,215.85,215.85,215.42,215.48,7635.0,207.6649,207.6649,207.2512,207.3089,7635.0
2023-11-14 12:45:00,215.46,215.49,215.4,215.49,5600.0,207.2897,207.3185,207.2319,207.3185,5600.0
2023-11-14 12:50:00,215.49,215.72,215.4,215.72,7137.0,207.3185,207.5398,207.2319,207.5398,7137.0
2023-11-14 12:55:00,215.75,215.86,215.7,215.86,8187.0,207.5687,207.6745,207.5206,207.6745,8187.0
2023-11-14 13:00:00,215.81,215.88,215.76,215.85,6843.0,207.6264,207.6937,207.5783,207.6649,6843.0
2023-11-14 13:05:00,215.91,216.02,215.87,215.9,7459.0,207.7226,207.8284,207.6841,207.713,7459.0
2023-11-14 13:10:00,215.86,215.87,215.72,215.78,7672.0,207.6745,207.6841,207.5398,207.5975,7672.0
2023-11-14 13:15:00,215.77,215.93,215.69,215.9,6922.0,207.5879,207.7418,207.5109,207.713,6922.0
2023-11-14 13:20:00,215.87,215.87,215.6,215.75,6434.0,207.6841,207.6841,207.4244,207.5687,6434.0
2023-11-14 13:25:00,215.7,215.88,215.7,215.87,7208.0,207.5206,207.6937,207.5206,207.6841,7208.0
2023-11-14 13:30:00,215.89,216.03,215.82,215.82,9893.0,207.7034,207.8381,207.636,207.636,9893.0
2023-11-14 13:35:00,215.79,215.87,215.75,215.86,4199.0,207.6072,207.6841,207.5687,207.6745,4199.0
2023-11-14 13:40:00,215.88,215.92,215.45,215.61,15147.0,207.6937,207.7322,207.28,207.434,15147.0
2023-11-14 13:45:00,215.57,215.79,215.54,215.78,6380.0,207.3955,207.6072,207.3666,207.5975,6380.0
2023-11-14 13:50:00,215.9,216.09,215.89,215.97,21876.0,207.713,207.8958,207.7034,207.7803,21876.0
2023-11-14 13:55:00,215.96,216.11,215.95,216.0,14911.0,207.7707,207.915,207.7611,207.8092,14911.0
2023-11-14 14:00:00,215.98,216.16,215.93,216.01,34641.0,207.7899,207.9631,207.7418,207.8188,34641.0
2023-11-14 14:05:00,216.06,216.31,216.06,216.28,9462.0,207.8669,208.1074,207.8669,208.0786,9462.0
2023-11-14 14:10:00,216.26,216.34,215.92,216.0,21879.0,208.0593,208.1363,207.7322,207.8092,21879.0
2023-11-14 14:15:00,216.05,216.05,215.88,215.98,15441.0,207.8573,207.8573,207.6937,207.7899,15441.0
2023-11-14 14:20:00,216.01,216.07,215.89,216.05,5733.0,207.8188,207.8765,207.7034,207.8573,5733.0
2023-11-14 14:25:00,216.06,216.42,216.03,216.4,13557.0,207.8669,208.2133,207.8381,208.194,13557.0
2023-11-14 14:30:00,216.39,216.69,216.16,216.63,19968.0,208.1844,208.473,207.9631,208.4153,19968.0
2023-11-14 14:35:00,216.65,216.81,216.65,216.67,10440.0,208.4345,208.5885,208.4345,208.4538,10440.0
2023-11-14 14:40:00,216.66,216.74,216.51,216.6,18812.0,208.4442,208.5211,208.2999,208.3864,18812.0
2023-11-14 14:45:00,216.66,216.71,216.23,216.32,9144.0,208.4442,208.4923,208.0305,208.1171,9144.0
2023-11-14 14:50:00,216.4,216.44,216.24,216.25,11297.0,208.194,208.2325,208.0401,208.0497,11297.0
2023-11-14 14:55:00,216.24,216.45,216.23,216.4,10714.0,208.0401,208.2421,208.0305,208.194,10714.0
2023-11-14 15:00:00,216.41,216.48,216.3,216.47,11711.0,208.2036,208.271,208.0978,208.2614,11711.0
2023-11-14 15:05:00,216.47,216.58,216.44,216.53,22623.0,208.2614,208.3672,208.2325,208.3191,22623.0
2023-11-14 15:10:00,216.56,216.56,216.43,216.53,10689.0,208.348,208.348,208.2229,208.3191,10689.0
2023-11-14 15:15:00,216.53,216.57,216.24,216.53,30753.0,208.3191,208.3576,208.0401,208.3191,30753.0
2023-11-14 15:20:00,216.54,216.62,216.44,216.45,15678.0,208.3287,208.4057,208.2325,208.2421,15678.0
2023-11-14 15:25:00,216.46,216.57,216.34,216.48,16306.0,208.2517,208.3576,208.1363,208.271,16306.0
2023-11-14 15:30:00,216.47,216.54,216.24,216.29,20941.0,208.2614,208.3287,208.0401,208.0882,20941.0
2023-11-14 15:35:00,216.29,216.33,216.14,216.17,23507.0,208.0882,208.1267,207.9439,207.9727,23507.0
2023-11-14 15:40:00,216.2,216.23,215.98,216.0,35139.0,208.0016,208.0305,207.7899,207.8092,35139.0
2023-11-14 15:45:00,215.99,216.06,215.75,215.77,32007.0,207.7996,207.8669,207.5687,207.5879,32007.0
2023-11-14 15:50:00,215.76,215.8,215.51,215.67,35505.0,207.5783,207.6168,207.3378,207.4917,35505.0
2023-11-14 15:55:00,215.68,215.79,215.52,215.7,84301.0,207.5013,207.6072,207.3474,207.5206,84301.0
2023-11-15 09:30:00,216.36,218.27,215.81,217.85,48367.0,208.1555,209.9931,207.6264,209.589,48367.0
2023-11-15 09:35:00,217.85,217.86,217.14,217.85,14379.0,209.589,209.5987,208.906,209.589,14379.0
2023-11-15 09:40:00,217.74,218.18,217.63,217.87,16513.0,209.4832,209.9065,209.3774,209.6083,16513.0
2023-11-15 09:45:00,217.96,218.34,217.88,217.95,23181.0,209.6949,210.0605,209.6179,209.6852,23181.0
2023-11-15 09:50:00,217.9,217.96,217.69,217.95,17976.0,209.6371,209.6949,209.4351,209.6852,17976.0
2023-11-15 09:55:00,217.96,218.51,217.88,218.44,20208.0,209.6949,210.224,209.6179,210.1567,20208.0
2023-11-15 10:00:00,218.44,218.65,218.32,218.56,29623.0,210.1567,210.3587,210.0412,210.2721,29623.0
2023-11-15 10:05:00,218.61,218.9,218.39,218.9,15638.0,210.3202,210.5992,210.1086,210.5992,15638.0
2023-11-15 10:10:00,218.94,219.09,218.83,219.02,14811.0,210.6377,210.782,210.5319,210.7147,14811.0
2023-11-15 10:15:00,219.08,219.22,219.0,219.11,14802.0,210.7724,210.9071,210.6954,210.8013,14802.0
2023-11-15 10:20:00,219.16,219.26,218.96,218.99,14230.0,210.8494,210.9456,210.6569,210.6858,14230.0
2023-11-15 10:25:00,219.06,219.41,219.05,219.23,27397.0,210.7532,211.0899,210.7435,210.9167,27397.0
2023-11-15 10:30:00,219.21,219.58,219.2,219.5,24747.0,210.8975,211.2534,210.8878,211.1765,24747.0
2023-11-15 10:35:00,219.51,219.86,219.49,219.86,31913.0,211.1861,211.5228,211.1668,211.5228,31913.0
2023-11-15 10:40:00,219.84,219.96,219.73,219.81,30600.0,211.5036,211.619,211.3977,211.4747,30600.0
2023-11-15 10:45:00,219.81,219.93,219.57,219.78,24535.0,211.4747,211.5902,211.2438,211.4459,24535.0
2023-11-15 10:50:00,219.69,219.9,219.43,219.9,8560.0,211.3593,211.5613,211.1091,211.5613,8560.0
2023-11-15 10:55:00,219.91,220.13,219.89,219.98,34153.0,211.5709,211.7826,211.5517,211.6383,34153.0
2023-11-15 11:00:00,219.97,220.29,219.91,220.19,10898.0,211.6286,211.9365,211.5709,211.8403,10898.0
2023-11-15 11:05:00,220.16,220.26,220.06,220.26,18691.0,211.8114,211.9076,211.7152,211.9076,18691.0
2023-11-15 11:10:00,220.3,220.4,219.6,219.61,14931.0,211.9461,212.0423,211.2727,211.2823,14931.0
2023-11-15 11:15:00,219.64,219.76,219.4,219.6,10485.0,211.3112,211.4266,211.0803,211.2727,10485.0
2023-11-15 11:20:00,219.63,219.81,219.51,219.65,11873.0,211.3015,211.4747,211.1861,211.3208,11873.0
2023-11-15 11:25:00,219.64,219.64,219.27,219.36,32411.0,211.3112,211.3112,210.9552,211.0418,32411.0
2023-11-15 11:30:00,219.36,219.46,219.29,219.37,13715.0,211.0418,211.138,210.9744,211.0514,13715.0
2023-11-15 11:35:00,219.33,219.33,219.0,219.02,8401.0,211.0129,211.0129,210.6954,210.7147,8401.0
2023-11-15 11:40:00,219.0,219.0,218.65,218.74,7688.0,210.6954,210.6954,210.3587,210.4453,7688.0
2023-11-15 11:45:00,218.76,219.2,218.74,219.2,61189.0,210.4645,210.8878,210.4453,210.8878,61189.0
2023-11-15 11:50:00,219.2,219.35,218.96,219.09,9310.0,210.8878,211.0322,210.6569,210.782,9310.0
2023-11-15 11:55:00,219.14,219.14,218.79,218.83,11766.0,210.8301,210.8301,210.4934,210.5319,11766.0
2023-11-15 12:00:00,218.82,218.91,218.7,218.72,9613.0,210.5223,210.6088,210.4068,210.426,9613.0
2023-11-15 12:05:00,218.71,218.9,218.5,218.86,6117.0,210.4164,210.5992,210.2144,210.5607,6117.0
2023-11-15 12:10:00,218.85,218.85,218.66,218.78,4762.0,210.5511,210.5511,210.3683,210.4838,4762.0
2023-11-15 12:15:00,218.79,218.98,218.73,218.79,7754.0,210.4934,210.6762,210.4357,210.4934,7754.0
2023-11-15 12:20:00,218.78,218.83,218.65,218.76,76813.0,210.4838,210.5319,210.3587,210.4645,76813.0
2023-11-15 12:25:00,218.77,218.9,218.69,218.84,4901.0,210.4741,210.5992,210.3972,210.5415,4901.0
2023-11-15 12:30:00,218.91,218.91,218.61,218.77,18438.0,210.6088,210.6088,210.3202,210.4741,18438.0
2023-11-15 12:35:00,218.8,219.16,218.77,219.03,6907.0,210.503,210.8494,210.4741,210.7243,6907.0
2023-11-15 12:40:00,218.98,219.15,218.78,218.85,5494.0,210.6762,210.8397,210.4838,210.5511,5494.0
2023-11-15 12:45:00,218.84,219.0,218.82,218.94,5771.0,210.5415,210.6954,210.5223,210.6377,5771.0
2023-11-15 12:50:00,218.93,218.98,218.78,218.93,7611.0,210.6281,210.6762,210.4838,210.6281,7611.0
2023-11-15 12:55:00,218.88,218.91,218.75,218.88,9437.0,210.58,210.6088,210.4549,210.58,9437.0
2023-11-15 13:00:00,218.9,218.94,218.53,218.53,7747.0,210.5992,210.6377,210.2433,210.2433,7747.0
2023-11-15 13:05:00,218.53,218.56,218.32,218.44,4000.0,210.2433,210.2721,210.0412,210.1567,4000.0
2023-11-15 13:10:00,218.42,218.56,218.37,218.42,14702.0,210.1374,210.2721,210.0893,210.1374,14702.0
2023-11-15 13:15:00,218.36,218.57,218.28,218.47,8283.0,210.0797,210.2817,210.0027,210.1855,8283.0
2023-11-15 13:20:00,218.4,218.63,218.39,218.59,5938.0,210.1182,210.3395,210.1086,210.301,5938.0
2023-11-15 13:25:00,218.59,218.59,218.28,218.35,6523.0,210.301,210.301,210.0027,210.0701,6523.0
2023-11-15 13:30:00,218.26,218.4,218.26,218.4,3489.0,209.9835,210.1182,209.9835,210.1182,3489.0
2023-11-15 13:35:00,218.4,218.54,218.33,218.44,6239.0,210.1182,210.2529,210.0508,210.1567,6239.0
2023-11-15 13:40:00,218.43,218.54,218.4,218.45,7027.0,210.147,210.2529,210.1182,210.1663,7027.0
2023-11-15 13:45:00,218.45,218.73,218.41,218.65,8473.0,210.1663,210.4357,210.1278,210.3587,8473.0
2023-11-15 13:50:00,218.75,218.83,218.65,218.71,6749.0,210.4549,210.5319,210.3587,210.4164,6749.0
2023-11-15 13:55:00,218.71,218.95,218.67,218.89,12914.0,210.4164,210.6473,210.3779,210.5896,12914.0
2023-11-15 14:00:00,218.89,219.12,218.87,219.02,7695.0,210.5896,210.8109,210.5704,210.7147,7695.0
2023-11-15 14:05:00,219.04,219.21,219.01,219.06,7991.0,210.7339,210.8975,210.705,210.7532,7991.0
2023-11-15 14:10:00,219.03,219.05,218.82,218.9,9634.0,210.7243,210.7435,210.5223,210.5992,9634.0
2023-11-15 14:15:00,218.86,219.0,218.67,218.71,24077.0,210.5607,210.6954,210.3779,210.4164,24077.0
2023-11-15 14:20:00,218.72,218.8,218.48,218.51,5891.0,210.426,210.503,210.1951,210.224,5891.0
2023-11-15 14:25:00,218.49,218.49,218.24,218.28,19235.0,210.2048,210.2048,209.9642,210.0027,19235.0
2023-11-15 14:30:00,218.22,218.4,218.14,218.32,23551.0,209.945,210.1182,209.868,210.0412,23551.0
2023-11-15 14:35:00,218.31,218.63,218.21,218.51,6512.0,210.0316,210.3395,209.9354,210.224,6512.0
2023-11-15 14:40:00,218.54,218.79,218.5,218.68,9209.0,210.2529,210.4934,210.2144,210.3876,9209.0
2023-11-15 14:45:00,218.68,218.74,218.53,218.58,8243.0,210.3876,210.4453,210.2433,210.2914,8243.0
2023-11-15 14:50:00,218.55,218.61,218.46,218.49,9861.0,210.2625,210.3202,210.1759,210.2048,9861.0
2023-11-15 14:55:00,218.52,218.67,218.45,218.61,8665.0,210.2336,210.3779,210.1663,210.3202,8665.0
2023-11-15 15:00:00,218.66,218.7,218.49,218.52,7725.0,210.3683,210.4068,210.2048,210.2336,7725.0
2023-11-15 15:05:00,218.49,218.61,218.41,218.42,6137.0,210.2048,210.3202,210.1278,210.1374,6137.0
2023-11-15 15:10:00,218.45,218.63,218.37,218.55,6044.0,210.1663,210.3395,210.0893,210.2625,6044.0
2023-11-15 15:15:00,218.61,218.7,218.45,218.61,8651.0,210.3202,210.4068,210.1663,210.3202,8651.0
2023-11-15 15:20:00,218.61,218.79,218.61,218.61,19535.0,210.3202,210.4934,210.3202,210.3202,19535.0
2023-11-15 15:25:00,218.6,218.81,218.55,218.64,26669.0,210.3106,210.5126,210.2625,210.3491,26669.0
2023-11-15 15:30:00,218.66,218.77,218.48,218.49,31505.0,210.3683,210.4741,210.1951,210.2048,31505.0
2023-11-15 15:35:00,218.5,218.71,218.36,218.38,25200.0,210.2144,210.4164,210.0797,210.0989,25200.0
2023-11-15 15:40:00,218.4,218.4,218.16,218.16,34887.0,210.1182,210.1182,209.8873,209.8873,34887.0
2023-11-15 15:45:00,218.14,218.24,218.01,218.01,46515.0,209.868,209.9642,209.743,209.743,46515.0
2023-11-15 15:50:00,217.96,218.13,217.82,217.93,67732.0,209.6949,209.8584,209.5602,209.666,67732.0
2023-11-15 15:55:00,217.92,218.25,217.85,218.08,128452.0,209.6564,209.9739,209.589,209.8103,128452.0
2023-11-16 09:30:00,218.36,219.2,218.36,218.93,33664.0,210.0797,210.8878,210.0797,210.6281,33664.0
2023-11-16 09:35:00,218.88,219.71,218.77,219.71,9332.0,210.58,211.3785,210.4741,211.3785,9332.0
2023-11-16 09:40:00,219.55,219.57,219.06,219.44,10817.0,211.2246,211.2438,210.7532,211.1187,10817.0
2023-11-16 09:45:00,219.49,219.49,219.02,219.22,13824.0,211.1668,211.1668,210.7147,210.9071,13824.0
2023-11-16 09:50:00,219.11,219.13,218.8,218.81,13697.0,210.8013,210.8205,210.503,210.5126,13697.0
2023-11-16 09:55:00,218.71,219.02,218.68,218.88,11921.0,210.4164,210.7147,210.3876,210.58,11921.0
2023-11-16 10:00:00,218.82,218.96,218.28,218.32,8314.0,210.5223,210.6569,210.0027,210.0412,8314.0
2023-11-16 10:05:00,218.31,218.48,217.9,218.01,7890.0,210.0316,210.1951,209.6371,209.743,7890.0
2023-11-16 10:10:00,218.01,218.18,217.84,218.02,8251.0,209.743,209.9065,209.5794,209.7526,8251.0
2023-11-16 10:15:00,218.02,218.1,217.72,217.84,30642.0,209.7526,209.8296,209.464,209.5794,30642.0
2023-11-16 10:20:00,217.84,217.88,217.69,217.83,4874.0,209.5794,209.6179,209.4351,209.5698,4874.0
2023-11-16 10:25:00,217.77,217.92,217.74,217.88,6377.0,209.5121,209.6564,209.4832,209.6179,6377.0
2023-11-16 10:30:00,217.87,218.11,217.71,217.77,5694.0,209.6083,209.8392,209.4543,209.5121,5694.0
2023-11-16 10:35:00,217.8,217.97,217.64,217.92,5217.0,209.5409,209.7045,209.387,209.6564,5217.0
2023-11-16 10:40:00,217.89,218.01,217.71,217.75,9223.0,209.6275,209.743,209.4543,209.4928,9223.0
2023-11-16 10:45:00,217.7,218.24,217.66,218.1,7272.0,209.4447,209.9642,209.4062,209.8296,7272.0
2023-11-16 10:50:00,218.0,218.14,217.87,218.14,7310.0,209.7333,209.868,209.6083,209.868,7310.0
2023-11-16 10:55:00,218.2,218.21,217.57,217.78,21396.0,209.9258,209.9354,209.3197,209.5217,21396.0
2023-11-16 11:00:00,217.84,218.19,217.83,218.06,6061.0,209.5794,209.9161,209.5698,209.7911,6061.0
2023-11-16 11:05:00,218.12,218.16,217.6,217.6,5381.0,209.8488,209.8873,209.3485,209.3485,5381.0
2023-11-16 11:10:00,217.59,217.74,217.33,217.74,19125.0,209.3389,209.4832,209.0888,209.4832,19125.0
2023-11-16 11:15:00,217.77,217.77,217.42,217.42,5903.0,209.5121,209.5121,209.1753,209.1753,5903.0
2023-11-16 11:20:00,217.24,217.44,217.23,217.44,3433.0,209.0022,209.1946,208.9925,209.1946,3433.0
2023-11-16 11:25:00,217.38,217.54,217.12,217.25,5942.0,209.1369,209.2908,208.8867,209.0118,5942.0
2023-11-16 11:30:00,217.3,217.44,217.15,217.39,12588.0,209.0599,209.1946,208.9156,209.1465,12588.0
2023-11-16 11:35:00,217.42,217.5,217.3,217.38,12358.0,209.1753,209.2523,209.0599,209.1369,12358.0
2023-11-16 11:40:00,217.37,217.39,217.09,217.12,5761.0,209.1272,209.1465,208.8579,208.8867,5761.0
2023-11-16 11:45:00,217.18,217.26,217.08,217.15,11448.0,208.9444,209.0214,208.8482,208.9156,11448.0
2023-11-16 11:50:00,217.21,217.21,216.79,216.94,7165.0,208.9733,208.9733,208.5692,208.7135,7165.0
2023-11-16 11:55:00,216.91,217.02,216.9,216.98,4332.0,208.6847,208.7905,208.6751,208.752,4332.0
2023-11-16 12:00:00,216.92,217.08,216.92,216.97,5749.0,208.6943,208.8482,208.6943,208.7424,5749.0
2023-11-16 12:05:00,217.01,217.21,216.97,217.11,7727.0,208.7809,208.9733,208.7424,208.8771,7727.0
2023-11-16 12:10:00,217.14,217.44,217.13,217.43,6343.0,208.906,209.1946,208.8963,209.185,6343.0
2023-11-16 12:15:00,217.42,217.46,217.23,217.4,4178.0,209.1753,209.2138,208.9925,209.1561,4178.0
2023-11-16 12:20:00,217.35,217.35,217.22,217.22,3852.0,209.108,209.108,208.9829,208.9829,3852.0
2023-11-16 12:25:00,217.2,217.34,217.19,217.33,5287.0,208.9637,209.0984,208.9541,209.0888,5287.0
2023-11-16 12:30:00,217.35,217.45,217.32,217.38,2467.0,209.108,209.2042,209.0791,209.1369,2467.0
2023-11-16 12:35:00,217.49,217.52,217.39,217.52,2984.0,209.2427,209.2716,209.1465,209.2716,2984.0
2023-11-16 12:40:00,217.52,217.85,217.51,217.76,5027.0,209.2716,209.589,209.2619,209.5024,5027.0
2023-11-16 12:45:00,217.7,217.73,217.66,217.7,2704.0,209.4447,209.4736,209.4062,209.4447,2704.0
2023-11-16 12:50:00,217.69,217.74,217.35,217.41,6870.0,209.4351,209.4832,209.108,209.1657,6870.0
2023-11-16 12:55:00,217.49,217.61,217.44,217.61,2212.0,209.2427,209.3581,209.1946,209.3581,2212.0
2023-11-16 13:00:00,217.61,217.65,217.56,217.58,2136.0,209.3581,209.3966,209.31,209.3293,2136.0
2023-11-16 13:05:00,217.57,217.63,217.53,217.61,2135.0,209.3197,209.3774,209.2812,209.3581,2135.0
2023-11-16 13:10:00,217.62,217.62,217.48,217.59,2706.0,209.3678,209.3678,209.2331,209.3389,2706.0
2023-11-16 13:15:00,217.62,217.72,217.55,217.64,4855.0,209.3678,209.464,209.3004,209.387,4855.0
2023-11-16 13:20:00,217.66,217.7,217.61,217.7,1509.0,209.4062,209.4447,209.3581,209.4447,1509.0
2023-11-16 13:25:00,217.78,217.97,217.56,217.7,11595.0,209.5217,209.7045,209.31,209.4447,11595.0
2023-11-16 13:30:00,217.57,217.7,217.56,217.65,3512.0,209.3197,209.4447,209.31,209.3966,3512.0
2023-11-16 13:35:00,217.72,217.77,217.6,217.68,11525.0,209.464,209.5121,209.3485,209.4255,11525.0
2023-11-16 13:40:00,217.67,217.78,217.64,217.74,3047.0,209.4159,209.5217,209.387,209.4832,3047.0
2023-11-16 13:45:00,217.69,217.74,217.59,217.59,8261.0,209.4351,209.4832,209.3389,209.3389,8261.0
2023-11-16 13:50:00,217.62,217.71,217.5,217.71,3071.0,209.3678,209.4543,209.2523,209.4543,3071.0
2023-11-16 13:55:00,217.7,218.0,217.6,217.95,8184.0,209.4447,209.7333,209.3485,209.6852,8184.0
2023-11-16 14:00:00,217.93,218.16,217.9,218.16,5250.0,209.666,209.8873,209.6371,209.8873,5250.0
2023-11-16 14:05:00,218.09,218.21,218.08,218.09,3833.0,209.8199,209.9354,209.8103,209.8199,3833.0
2023-11-16 14:10:00,218.08,218.1,217.86,217.87,3756.0,209.8103,209.8296,209.5987,209.6083,3756.0
2023-11-16 14:15:00,217.88,218.06,217.87,217.99,4354.0,209.6179,209.7911,209.6083,209.7237,4354.0
2023-11-16 14:20:00,217.99,217.99,217.76,217.76,2591.0,209.7237,209.7237,209.5024,209.5024,2591.0
2023-11-16 14:25:00,217.76,217.81,217.56,217.66,4977.0,209.5024,209.5506,209.31,209.4062,4977.0
2023-11-16 14:30:00,217.69,217.79,217.65,217.78,3653.0,209.4351,209.5313,209.3966,209.5217,3653.0
2023-11-16 14:35:00,217.73,217.86,217.72,217.81,4017.0,209.4736,209.5987,209.464,209.5506,4017.0
2023-11-16 14:40:00,217.77,218.11,217.77,218.11,5747.0,209.5121,209.8392,209.5121,209.8392,5747.0
2023-11-16 14:45:00,218.11,218.14,218.06,218.09,5073.0,209.8392,209.868,209.7911,209.8199,5073.0
2023-11-16 14:50:00,218.14,218.33,218.08,218.09,14562.0,209.868,210.0508,209.8103,209.8199,14562.0
2023-11-16 14:55:00,218.1,218.62,218.1,218.49,7309.0,209.8296,210.3298,209.8296,210.2048,7309.0
2023-11-16 15:00:00,218.49,218.66,218.39,218.56,8545.0,210.2048,210.3683,210.1086,210.2721,8545.0
2023-11-16 15:05:00,218.58,218.67,218.51,218.67,6698.0,210.2914,210.3779,210.224,210.3779,6698.0
2023-11-16 15:10:00,218.72,218.8,218.66,218.74,7363.0,210.426,210.503,210.3683,210.4453,7363.0
2023-11-16 15:15:00,218.76,218.95,218.75,218.85,6893.0,210.4645,210.6473,210.4549,210.5511,6893.0
2023-11-16 15:20:00,218.93,218.96,218.72,218.85,12941.0,210.6281,210.6569,210.426,210.5511,12941.0
2023-11-16 15:25:00,218.81,218.81,218.62,218.62,5996.0,210.5126,210.5126,210.3298,210.3298,5996.0
2023-11-16 15:30:00,218.64,218.94,218.62,218.91,14155.0,210.3491,210.6377,210.3298,210.6088,14155.0
2023-11-16 15:35:00,218.94,219.05,218.81,218.98,8045.0,210.6377,210.7435,210.5126,210.6762,8045.0
2023-11-16 15:40:00,218.98,219.01,218.72,218.91,10077.0,210.6762,210.705,210.426,210.6088,10077.0
2023-11-16 15:45:00,218.89,219.01,218.79,218.9,16950.0,210.5896,210.705,210.4934,210.5992,16950.0
2023-11-16 15:50:00,218.98,219.23,218.95,218.98,30241.0,210.6762,210.9167,210.6473,210.6762,30241.0
2023-11-16 15:55:00,218.94,219.41,218.94,219.37,99895.0,210.6377,211.0899,210.6377,211.0514,99895.0
2023-11-17 09:30:00,220.79,221.29,219.79,219.79,118607.0,212.4176,212.8986,211.4555,211.4555,118607.0
2023-11-17 09:35:00,219.69,219.92,219.09,219.92,11309.0,211.3593,211.5805,210.782,211.5805,11309.0
2023-11-17 09:40:00,219.91,220.04,218.92,219.37,12540.0,211.5709,211.696,210.6185,211.0514,12540.0
2023-11-17 09:45:00,219.38,219.67,219.28,219.59,15032.0,211.061,211.34,210.9648,211.2631,15032.0
2023-11-17 09:50:00,219.59,219.77,219.02,219.02,21191.0,211.2631,211.4362,210.7147,210.7147,21191.0
2023-11-17 09:55:00,219.02,219.02,218.67,218.8,7033.0,210.7147,210.7147,210.3779,210.503,7033.0
2023-11-17 10:00:00,218.85,219.47,218.76,219.2,11097.0,210.5511,211.1476,210.4645,210.8878,11097.0
2023-11-17 10:05:00,219.22,219.37,219.06,219.08,9441.0,210.9071,211.0514,210.7532,210.7724,9441.0
2023-11-17 10:10:00,218.92,218.95,218.47,218.69,18874.0,210.6185,210.6473,210.1855,210.3972,18874.0
2023-11-17 10:15:00,218.65,219.34,218.65,219.04,9610.0,210.3587,211.0225,210.3587,210.7339,9610.0
2023-11-17 10:20:00,219.03,219.66,218.95,219.52,13433.0,210.7243,211.3304,210.6473,211.1957,13433.0
2023-11-17 10:25:00,219.53,219.56,219.27,219.29,13990.0,211.2053,211.2342,210.9552,210.9744,13990.0
2023-11-17 10:30:00,219.33,219.33,218.77,218.78,16604.0,211.0129,211.0129,210.4741,210.4838,16604.0
2023-11-17 10:35:00,218.92,219.01,218.7,218.73,11248.0,210.6185,210.705,210.4068,210.4357,11248.0
2023-11-17 10:40:00,218.64,218.85,218.62,218.73,8469.0,210.3491,210.5511,210.3298,210.4357,8469.0
2023-11-17 10:45:00,218.69,218.84,218.51,218.51,7057.0,210.3972,210.5415,210.224,210.224,7057.0
2023-11-17 10:50:00,218.48,218.81,218.42,218.77,5950.0,210.1951,210.5126,210.1374,210.4741,5950.0
2023-11-17 10:55:00,218.83,219.0,218.76,219.0,10336.0,210.5319,210.6954,210.4645,210.6954,10336.0
2023-11-17 11:00:00,218.95,218.95,218.74,218.74,7444.0,210.6473,210.6473,210.4453,210.4453,7444.0
2023-11-17 11:05:00,218.72,218.99,218.6,218.95,20373.0,210.426,210.6858,210.3106,210.6473,20373.0
2023-11-17 11:10:00,218.91,219.0,218.79,218.84,20142.0,210.6088,210.6954,210.4934,210.5415,20142.0
2023-11-17 11:15:00,218.86,218.94,218.67,218.91,4556.0,210.5607,210.6377,210.3779,210.6088,4556.0
2023-11-17 11:20:00,218.93,218.93,218.65,218.65,12987.0,210.6281,210.6281,210.3587,210.3587,12987.0
2023-11-17 11:25:00,218.64,218.64,218.44,218.51,8116.0,210.3491,210.3491,210.1567,210.224,8116.0
2023-11-17 11:30:00,218.5,218.56,218.36,218.36,10044.0,210.2144,210.2721,210.0797,210.0797,10044.0
2023-11-17 11:35:00,218.39,218.52,218.16,218.16,27118.0,210.1086,210.2336,209.8873,209.8873,27118.0
2023-11-17 11:40:00,218.16,218.24,217.99,218.14,16224.0,209.8873,209.9642,209.7237,209.868,16224.0
2023-11-17 11:45:00,218.2,218.2,217.94,218.03,13271.0,209.9258,209.9258,209.6756,209.7622,13271.0
2023-11-17 11:50:00,218.05,218.2,218.01,218.03,7014.0,209.7815,209.9258,209.743,209.7622,7014.0
2023-11-17 11:55:00,218.01,218.21,217.97,218.15,9670.0,209.743,209.9354,209.7045,209.8777,9670.0
2023-11-17 12:00:00,218.12,218.37,218.02,218.23,6545.0,209.8488,210.0893,209.7526,209.9546,6545.0
2023-11-17 12:05:00,218.19,218.42,218.14,218.24,6958.0,209.9161,210.1374,209.868,209.9642,6958.0
2023-11-17 12:10:00,218.31,218.33,218.16,218.17,8244.0,210.0316,210.0508,209.8873,209.8969,8244.0
2023-11-17 12:15:00,218.17,218.22,218.03,218.03,5331.0,209.8969,209.945,209.7622,209.7622,5331.0
2023-11-17 12:20:00,218.09,218.19,217.96,218.0,5493.0,209.8199,209.9161,209.6949,209.7333,5493.0
2023-11-17 12:25:00,217.95,218.06,217.83,217.86,14765.0,209.6852,209.7911,209.5698,209.5987,14765.0
2023-11-17 12:30:00,217.89,218.22,217.89,218.15,6732.0,209.6275,209.945,209.6275,209.8777,6732.0
2023-11-17 12:35:00,218.08,218.4,218.08,218.4,4602.0,209.8103,210.1182,209.8103,210.1182,4602.0
2023-11-17 12:40:00,218.48,218.56,218.24,218.24,5385.0,210.1951,210.2721,209.9642,209.9642,5385.0
2023-11-17 12:45:00,218.24,218.32,218.21,218.29,5231.0,209.9642,210.0412,209.9354,210.0124,5231.0
2023-11-17 12:50:00,218.31,218.31,218.14,218.18,5150.0,210.0316,210.0316,209.868,209.9065,5150.0
2023-11-17 12:55:00,218.14,218.37,218.0,218.37,14584.0,209.868,210.0893,209.7333,210.0893,14584.0
2023-11-17 13:00:00,218.41,218.44,218.27,218.27,4100.0,210.1278,210.1567,209.9931,209.9931,4100.0
2023-11-17 13:05:00,218.23,218.42,218.17,218.42,4391.0,209.9546,210.1374,209.8969,210.1374,4391.0
2023-11-17 13:10:00,218.41,218.41,218.22,218.31,3717.0,210.1278,210.1278,209.945,210.0316,3717.0
2023-11-17 13:15:00,218.27,218.4,218.24,218.37,4223.0,209.9931,210.1182,209.9642,210.0893,4223.0
2023-11-17 13:20:00,218.44,218.63,218.43,218.56,6448.0,210.1567,210.3395,210.147,210.2721,6448.0
2023-11-17 13:25:00,218.59,218.67,218.54,218.6,3727.0,210.301,210.3779,210.2529,210.3106,3727.0
2023-11-17 13:30:00,218.53,218.82,218.52,218.64,6453.0,210.2433,210.5223,210.2336,210.3491,6453.0
2023-11-17 13:35:00,218.66,218.83,218.65,218.77,6756.0,210.3683,210.5319,210.3587,210.4741,6756.0
2023-11-17 13:40:00,218.8,218.91,218.77,218.84,7282.0,210.503,210.6088,210.4741,210.5415,7282.0
2023-11-17 13:45:00,218.84,218.88,218.68,218.81,5536.0,210.5415,210.58,210.3876,210.5126,5536.0
2023-11-17 13:50:00,218.83,218.98,218.79,218.97,7363.0,210.5319,210.6762,210.4934,210.6666,7363.0
2023-11-17 13:55:00,219.01,219.27,219.01,219.1,14415.0,210.705,210.9552,210.705,210.7916,14415.0
2023-11-17 14:00:00,219.12,219.2,219.08,219.17,4745.0,210.8109,210.8878,210.7724,210.859,4745.0
2023-11-17 14:05:00,219.16,219.19,219.05,219.17,6302.0,210.8494,210.8782,210.7435,210.859,6302.0
2023-11-17 14:10:00,219.19,219.32,219.14,219.15,6526.0,210.8782,211.0033,210.8301,210.8397,6526.0
2023-11-17 14:15:00,219.19,219.19,218.93,218.93,10337.0,210.8782,210.8782,210.6281,210.6281,10337.0
2023-11-17 14:20:00,218.84,218.96,218.76,218.85,5527.0,210.5415,210.6569,210.4645,210.5511,5527.0
2023-11-17 14:25:00,218.85,219.0,218.81,219.0,6719.0,210.5511,210.6954,210.5126,210.6954,6719.0
2023-11-17 14:30:00,219.02,219.11,218.97,219.11,3384.0,210.7147,210.8013,210.6666,210.8013,3384.0
2023-11-17 14:35:00,219.08,219.34,219.07,219.24,6212.0,210.7724,211.0225,210.7628,210.9263,6212.0
2023-11-17 14:40:00,219.17,219.22,219.03,219.14,4181.0,210.859,210.9071,210.7243,210.8301,4181.0
2023-11-17 14:45:00,219.1,219.16,219.02,219.04,5575.0,210.7916,210.8494,210.7147,210.7339,5575.0
2023-11-17 14:50:00,219.03,219.07,218.98,219.05,5711.0,210.7243,210.7628,210.6762,210.7435,5711.0
2023-11-17 14:55:00,219.0,219.03,218.88,218.91,4327.0,210.6954,210.7243,210.58,210.6088,4327.0
2023-11-17 15:00:00,218.91,219.06,218.85,218.92,5480.0,210.6088,210.7532,210.5511,210.6185,5480.0
2023-11-17 15:05:00,218.93,218.99,218.88,218.88,8873.0,210.6281,210.6858,210.58,210.58,8873.0
2023-11-17 15:10:00,218.88,218.98,218.86,218.9,7818.0,210.58,210.6762,210.5607,210.5992,7818.0
2023-11-17 15:15:00,218.88,218.88,218.66,218.87,6934.0,210.58,210.58,210.3683,210.5704,6934.0
2023-11-17 15:20:00,218.84,218.98,218.81,218.84,12187.0,210.5415,210.6762,210.5126,210.5415,12187.0
2023-11-17 15:25:00,218.88,219.18,218.84,219.04,12397.0,210.58,210.8686,210.5415,210.7339,12397.0
2023-11-17 15:30:00,218.99,219.04,218.72,218.83,10291.0,210.6858,210.7339,210.426,210.5319,10291.0
2023-11-17 15:35:00,218.81,218.97,218.68,218.8,6052.0,210.5126,210.6666,210.3876,210.503,6052.0
2023-11-17 15:40:00,218.77,218.79,218.62,218.62,12650.0,210.4741,210.4934,210.3298,210.3298,12650.0
2023-11-17 15:45:00,218.65,218.91,218.61,218.81,15471.0,210.3587,210.6088,210.3202,210.5126,15471.0
2023-11-17 15:50:00,218.78,219.03,218.69,218.77,32195.0,210.4838,210.7243,210.3972,210.4741,32195.0
2023-11-17 15:55:00,218.8,219.26,218.8,219.22,119509.0,210.503,210.9456,210.503,210.9071,119509.0
2023-11-20 09:30:00,219.0,219.0,217.08,217.12,32892.0,210.6954,210.6954,208.8482,208.8867,32892.0
2023-11-20 09:35:00,217.08,217.94,216.92,217.8,16428.0,208.8482,209.6756,208.6943,209.5409,16428.0
2023-11-20 09:40:00,217.98,218.3,217.64,218.14,8545.0,209.7141,210.022,209.387,209.868,8545.0
2023-11-20 09:45:00,217.93,218.29,217.75,217.89,8874.0,209.666,210.0124,209.4928,209.6275,8874.0
2023-11-20 09:50:00,217.65,218.09,217.6,218.06,10202.0,209.3966,209.8199,209.3485,209.7911,10202.0
2023-11-20 09:55:00,218.08,218.67,218.06,218.67,8685.0,209.8103,210.3779,209.7911,210.3779,8685.0
2023-11-20 10:00:00,218.59,219.57,218.52,219.49,41723.0,210.301,211.2438,210.2336,211.1668,41723.0
2023-11-20 10:05:00,219.54,220.25,219.52,220.25,21470.0,211.215,211.898,211.1957,211.898,21470.0
2023-11-20 10:10:00,220.26,220.29,220.0,220.19,21324.0,211.9076,211.9365,211.6575,211.8403,21324.0
2023-11-20 10:15:00,220.11,220.27,219.74,219.87,14751.0,211.7633,211.9173,211.4074,211.5324,14751.0
2023-11-20 10:20:00,219.95,220.0,219.54,219.83,10352.0,211.6094,211.6575,211.215,211.494,10352.0
2023-11-20 10:25:00,219.84,219.98,219.63,219.78,5853.0,211.5036,211.6383,211.3015,211.4459,5853.0
2023-11-20 10:30:00,219.75,220.13,219.7,220.06,14480.0,211.417,211.7826,211.3689,211.7152,14480.0
2023-11-20 10:35:00,220.12,220.26,219.83,219.83,15106.0,211.773,211.9076,211.494,211.494,15106.0
2023-11-20 10:40:00,219.92,220.28,219.81,220.28,8266.0,211.5805,211.9269,211.4747,211.9269,8266.0
2023-11-20 10:45:00,220.23,220.95,220.21,220.91,14566.0,211.8788,212.5715,211.8595,212.533,14566.0
2023-11-20 10:50:00,220.92,221.0,220.71,220.82,11342.0,212.5426,212.6196,212.3406,212.4464,11342.0
2023-11-20 10:55:00,220.82,220.82,220.52,220.56,11494.0,212.4464,212.4464,212.1578,212.1963,11494.0
2023-11-20 11:00:00,220.52,220.78,220.4,220.48,6586.0,212.1578,212.4079,212.0423,212.1193,6586.0
2023-11-20 11:05:00,220.4,220.43,220.17,220.43,11168.0,212.0423,212.0712,211.8211,212.0712,11168.0
2023-11-20 11:10:00,220.37,220.43,220.17,220.29,9824.0,212.0135,212.0712,211.8211,211.9365,9824.0
2023-11-20 11:15:00,220.17,220.56,220.08,220.55,14207.0,211.8211,212.1963,211.7345,212.1867,14207.0
2023-11-20 11:20:00,220.59,220.62,220.44,220.62,7259.0,212.2251,212.254,212.0808,212.254,7259.0
2023-11-20 11:25:00,220.55,220.58,220.27,220.27,6195.0,212.1867,212.2155,211.9173,211.9173,6195.0
2023-11-20 11:30:00,220.38,220.41,220.12,220.12,7405.0,212.0231,212.052,211.773,211.773,7405.0
2023-11-20 11:35:00,220.16,220.54,220.16,220.16,9674.0,211.8114,212.177,211.8114,211.8114,9674.0
2023-11-20 11:40:00,220.18,220.23,220.0,220.19,3376.0,211.8307,211.8788,211.6575,211.8403,3376.0
2023-11-20 11:45:00,220.21,220.27,219.87,219.87,5101.0,211.8595,211.9173,211.5324,211.5324,5101.0
2023-11-20 11:50:00,219.91,220.24,219.86,220.19,5057.0,211.5709,211.8884,211.5228,211.8403,5057.0
2023-11-20 11:55:00,220.21,220.21,219.92,219.92,5914.0,211.8595,211.8595,211.5805,211.5805,5914.0
2023-11-20 12:00:00,219.84,219.9,219.8,219.89,3128.0,211.5036,211.5613,211.4651,211.5517,3128.0
2023-11-20 12:05:00,219.92,219.94,219.81,219.86,2266.0,211.5805,211.5998,211.4747,211.5228,2266.0
2023-11-20 12:10:00,219.8,219.89,219.66,219.83,3680.0,211.4651,211.5517,211.3304,211.494,3680.0
2023-11-20 12:15:00,219.72,219.79,219.67,219.72,1117.0,211.3881,211.4555,211.34,211.3881,1117.0
2023-11-20 12:20:00,219.72,219.75,219.49,219.65,4404.0,211.3881,211.417,211.1668,211.3208,4404.0
2023-11-20 12:25:00,219.76,219.91,219.63,219.85,3948.0,211.4266,211.5709,211.3015,211.5132,3948.0
2023-11-20 12:30:00,219.92,219.97,219.64,219.68,28206.0,211.5805,211.6286,211.3112,211.3496,28206.0
2023-11-20 12:35:00,219.68,219.68,219.41,219.6,7701.0,211.3496,211.3496,211.0899,211.2727,7701.0
2023-11-20 12:40:00,219.64,219.99,219.62,219.87,6028.0,211.3112,211.6479,211.2919,211.5324,6028.0
2023-11-20 12:45:00,219.87,220.11,219.8,219.91,6010.0,211.5324,211.7633,211.4651,211.5709,6010.0
2023-11-20 12:50:00,219.88,219.91,219.74,219.83,3200.0,211.5421,211.5709,211.4074,211.494,3200.0
2023-11-20 12:55:00,219.77,220.02,219.77,220.02,4033.0,211.4362,211.6767,211.4362,211.6767,4033.0
2023-11-20 13:00:00,220.0,220.7,219.97,220.7,9214.0,211.6575,212.331,211.6286,212.331,9214.0
2023-11-20 13:05:00,220.62,220.67,220.39,220.39,7081.0,212.254,212.3021,212.0327,212.0327,7081.0
2023-11-20 13:10:00,220.42,220.7,220.37,220.7,7552.0,212.0616,212.331,212.0135,212.331,7552.0
2023-11-20 13:15:00,220.7,220.74,220.51,220.54,7916.0,212.331,212.3694,212.1482,212.177,7916.0
2023-11-20 13:20:00,220.62,220.77,220.43,220.77,10248.0,212.254,212.3983,212.0712,212.3983,10248.0
2023-11-20 13:25:00,220.78,220.93,220.73,220.93,10280.0,212.4079,212.5522,212.3598,212.5522,10280.0
2023-11-20 13:30:00,220.98,221.06,220.83,220.87,10799.0,212.6003,212.6773,212.456,212.4945,10799.0
2023-11-20 13:35:00,220.82,220.94,220.73,220.83,10807.0,212.4464,212.5619,212.3598,212.456,10807.0
2023-11-20 13:40:00,220.82,221.03,220.79,221.0,6394.0,212.4464,212.6484,212.4176,212.6196,6394.0
2023-11-20 13:45:00,220.98,221.16,220.93,221.03,8891.0,212.6003,212.7735,212.5522,212.6484,8891.0
2023-11-20 13:50:00,221.1,221.15,220.91,221.15,14141.0,212.7158,212.7639,212.533,212.7639,14141.0
2023-11-20 13:55:00,221.16,221.3,221.1,221.18,5503.0,212.7735,212.9082,212.7158,212.7928,5503.0
2023-11-20 14:00:00,221.14,221.26,220.99,220.99,6946.0,212.7543,212.8697,212.61,212.61,6946.0
2023-11-20 14:05:00,221.01,221.05,220.86,220.86,3903.0,212.6292,212.6677,212.4849,212.4849,3903.0
2023-11-20 14:10:00,220.86,221.13,220.81,221.01,6565.0,212.4849,212.7447,212.4368,212.6292,6565.0
2023-11-20 14:15:00,221.05,221.17,220.83,220.84,3743.0,212.6677,212.7831,212.456,212.4657,3743.0
2023-11-20 14:20:00,220.83,221.05,220.82,221.02,2941.0,212.456,212.6677,212.4464,212.6388,2941.0
2023-11-20 14:25:00,221.04,221.06,220.92,221.05,4399.0,212.6581,212.6773,212.5426,212.6677,4399.0
2023-11-20 14:30:00,221.05,221.12,220.95,221.05,6323.0,212.6677,212.735,212.5715,212.6677,6323.0
2023-11-20 14:35:00,221.05,221.06,220.87,220.87,4820.0,212.6677,212.6773,212.4945,212.4945,4820.0
2023-11-20 14:40:00,220.91,221.19,220.78,221.18,3151.0,212.533,212.8024,212.4079,212.7928,3151.0
2023-11-20 14:45:00,221.15,221.22,221.05,221.21,3177.0,212.7639,212.8312,212.6677,212.8216,3177.0
2023-11-20 14:50:00,221.21,221.25,221.09,221.22,5871.0,212.8216,212.8601,212.7062,212.8312,5871.0
2023-11-20 14:55:00,221.21,221.25,221.14,221.19,5930.0,212.8216,212.8601,212.7543,212.8024,5930.0
2023-11-20 15:00:00,221.25,221.3,221.16,221.18,3822.0,212.8601,212.9082,212.7735,212.7928,3822.0
2023-11-20 15:05:00,221.16,221.38,221.16,221.38,6633.0,212.7735,212.9852,212.7735,212.9852,6633.0
2023-11-20 15:10:00,221.37,221.55,221.33,221.55,7583.0,212.9756,213.1487,212.9371,213.1487,7583.0
2023-11-20 15:15:00,221.57,221.62,221.39,221.55,8217.0,213.168,213.2161,212.9948,213.1487,8217.0
2023-11-20 15:20:00,221.53,221.57,221.43,221.48,12483.0,213.1295,213.168,213.0333,213.0814,12483.0
2023-11-20 15:25:00,221.51,221.68,221.51,221.62,4890.0,213.1102,213.2738,213.1102,213.2161,4890.0
2023-11-20 15:30:00,221.62,221.62,221.45,221.6,11400.0,213.2161,213.2161,213.0525,213.1968,11400.0
2023-11-20 15:35:00,221.58,221.68,221.41,221.66,7364.0,213.1776,213.2738,213.014,213.2546,7364.0
2023-11-20 15:40:00,221.63,221.67,221.48,221.53,19558.0,213.2257,213.2642,213.0814,213.1295,19558.0
2023-11-20 15:45:00,221.53,221.53,221.34,221.41,18211.0,213.1295,213.1295,212.9467,213.014,18211.0
2023-11-20 15:50:00,221.42,221.42,220.82,220.9,22357.0,213.0237,213.0237,212.4464,212.5234,22357.0
2023-11-20 15:55:00,220.88,221.27,220.65,221.14,133868.0,212.5041,212.8793,212.2829,212.7543,133868.0
2023-11-21 09:30:00,221.1,221.5,219.58,219.75,41219.0,212.7158,213.1006,211.2534,211.417,41219.0
2023-11-21 09:35:00,219.72,219.89,219.1,219.82,23894.0,211.3881,211.5517,210.7916,211.4843,23894.0
2023-11-21 09:40:00,219.81,220.7,219.78,220.7,7935.0,211.4747,212.331,211.4459,212.331,7935.0
2023-11-21 09:45:00,220.77,221.39,220.69,221.39,10255.0,212.3983,212.9948,212.3213,212.9948,10255.0
2023-11-21 09:50:00,221.4,221.91,221.3,221.67,7651.0,213.0044,213.4951,212.9082,213.2642,7651.0
2023-11-21 09:55:00,221.57,221.61,220.81,220.87,8625.0,213.168,213.2065,212.4368,212.4945,8625.0
2023-11-21 10:00:00,220.98,221.3,220.92,221.12,10085.0,212.6003,212.9082,212.5426,212.735,10085.0
2023-11-21 10:05:00,221.17,221.54,221.11,221.44,8410.0,212.7831,213.1391,212.7254,213.0429,8410.0
2023-11-21 10:10:00,221.37,221.56,221.2,221.2,8386.0,212.9756,213.1584,212.812,212.812,8386.0
2023-11-21 10:15:00,221.23,221.65,221.22,221.64,6442.0,212.8409,213.2449,212.8312,213.2353,6442.0
2023-11-21 10:20:00,221.64,221.72,221.45,221.68,7892.0,213.2353,213.3123,213.0525,213.2738,7892.0
2023-11-21 10:25:00,221.67,221.9,221.65,221.68,7179.0,213.2642,213.4855,213.2449,213.2738,7179.0
2023-11-21 10:30:00,221.74,221.79,221.47,221.65,5593.0,213.3315,213.3796,213.0718,213.2449,5593.0
2023-11-21 10:35:00,221.65,221.77,221.45,221.66,4805.0,213.2449,213.3604,213.0525,213.2546,4805.0
2023-11-21 10:40:00,221.58,221.79,221.55,221.71,6006.0,213.1776,213.3796,213.1487,213.3027,6006.0
2023-11-21 10:45:00,221.74,221.74,221.41,221.42,4318.0,213.3315,213.3315,213.014,213.0237,4318.0
2023-11-21 10:50:00,221.42,221.49,221.18,221.18,4391.0,213.0237,213.091,212.7928,212.7928,4391.0
2023-11-21 10:55:00,221.2,221.34,221.03,221.34,4135.0,212.812,212.9467,212.6484,212.9467,4135.0
2023-11-21 11:00:00,221.37,221.56,221.33,221.52,3311.0,212.9756,213.1584,212.9371,213.1199,3311.0
2023-11-21 11:05:00,221.52,221.54,221.37,221.49,6114.0,213.1199,213.1391,212.9756,213.091,6114.0
2023-11-21 11:10:00,221.47,221.62,221.38,221.38,4483.0,213.0718,213.2161,212.9852,212.9852,4483.0
2023-11-21 11:15:00,221.33,221.56,221.29,221.44,5148.0,212.9371,213.1584,212.8986,213.0429,5148.0
2023-11-21 11:20:00,221.52,221.58,221.39,221.58,3192.0,213.1199,213.1776,212.9948,213.1776,3192.0
2023-11-21 11:25:00,221.55,221.62,221.49,221.54,3913.0,213.1487,213.2161,213.091,213.1391,3913.0
2023-11-21 11:30:00,221.57,221.84,221.57,221.69,7115.0,213.168,213.4277,213.168,213.2834,7115.0
2023-11-21 11:35:00,221.69,221.77,221.52,221.52,6698.0,213.2834,213.3604,213.1199,213.1199,6698.0
2023-11-21 11:40:00,221.51,221.56,221.18,221.18,5572.0,213.1102,213.1584,212.7928,212.7928,5572.0
2023-11-21 11:45:00,221.14,221.52,221.07,221.45,26518.0,212.7543,213.1199,212.6869,213.0525,26518.0
2023-11-21 11:50:00,221.43,221.59,221.39,221.5,6032.0,213.0333,213.1872,212.9948,213.1006,6032.0
2023-11-21 11:55:00,221.51,221.69,221.49,221.59,6825.0,213.1102,213.2834,213.091,213.1872,6825.0
2023-11-21 12:00:00,221.59,221.95,221.58,221.88,3865.0,213.1872,213.5336,213.1776,213.4662,3865.0
2023-11-21 12:05:00,221.93,221.95,221.84,221.95,3845.0,213.5143,213.5336,213.4277,213.5336,3845.0
2023-11-21 12:10:00,221.97,222.26,221.96,222.26,11043.0,213.5528,213.8318,213.5432,213.8318,11043.0
2023-11-21 12:15:00,222.31,222.31,222.08,222.09,10225.0,213.8799,213.8799,213.6586,213.6683,10225.0
2023-11-21 12:20:00,222.11,222.29,222.08,222.14,10440.0,213.6875,213.8607,213.6586,213.7164,10440.0
2023-11-21 12:25:00,222.12,222.21,222.07,222.18,6006.0,213.6971,213.7837,213.649,213.7548,6006.0
2023-11-21 12:30:00,222.22,222.34,222.19,222.33,11941.0,213.7933,213.9088,213.7645,213.8992,11941.0
2023-11-21 12:35:00,222.27,222.33,222.22,222.3,6307.0,213.8414,213.8992,213.7933,213.8703,6307.0
2023-11-21 12:40:00,222.3,222.49,222.28,222.49,8523.0,213.8703,214.0531,213.851,214.0531,8523.0
2023-11-21 12:45:00,222.49,222.62,222.45,222.6,7434.0,214.0531,214.1782,214.0146,214.1589,7434.0
2023-11-21 12:50:00,222.63,222.63,222.45,222.52,5675.0,214.1878,214.1878,214.0146,214.0819,5675.0
2023-11-21 12:55:00,222.56,222.71,222.46,222.68,8897.0,214.1204,214.2647,214.0242,214.2359,8897.0
2023-11-21 13:00:00,222.68,222.69,222.43,222.55,7639.0,214.2359,214.2455,213.9954,214.1108,7639.0
2023-11-21 13:05:00,222.51,222.72,222.46,222.71,6360.0,214.0723,214.2744,214.0242,214.2647,6360.0
2023-11-21 13:10:00,222.71,222.74,222.6,222.61,3639.0,214.2647,214.2936,214.1589,214.1685,3639.0
2023-11-21 13:15:00,222.62,222.65,222.54,222.63,6353.0,214.1782,214.207,214.1012,214.1878,6353.0
2023-11-21 13:20:00,222.63,222.73,222.61,222.67,8072.0,214.1878,214.284,214.1685,214.2263,8072.0
2023-11-21 13:25:00,222.7,222.78,222.65,222.7,6609.0,214.2551,214.3321,214.207,214.2551,6609.0
2023-11-21 13:30:00,222.7,222.91,222.68,222.83,10333.0,214.2551,214.4572,214.2359,214.3802,10333.0
2023-11-21 13:35:00,222.83,222.83,222.68,222.71,5775.0,214.3802,214.3802,214.2359,214.2647,5775.0
2023-11-21 13:40:00,222.74,222.87,222.66,222.85,7492.0,214.2936,214.4187,214.2166,214.3994,7492.0
2023-11-21 13:45:00,222.86,222.95,222.77,222.86,7865.0,214.4091,214.4956,214.3225,214.4091,7865.0
2023-11-21 13:50:00,222.84,222.89,222.68,222.72,3196.0,214.3898,214.4379,214.2359,214.2744,3196.0
2023-11-21 13:55:00,222.69,222.73,222.43,222.46,4690.0,214.2455,214.284,213.9954,214.0242,4690.0
2023-11-21 14:00:00,222.42,222.46,222.19,222.35,6725.0,213.9857,214.0242,213.7645,213.9184,6725.0
2023-11-21 14:05:00,222.36,222.4,222.33,222.38,5682.0,213.928,213.9665,213.8992,213.9473,5682.0
2023-11-21 14:10:00,222.42,222.52,222.41,222.46,4265.0,213.9857,214.0819,213.9761,214.0242,4265.0
2023-11-21 14:15:00,222.51,222.55,222.37,222.41,9353.0,214.0723,214.1108,213.9376,213.9761,9353.0
2023-11-21 14:20:00,222.42,222.46,222.31,222.44,11045.0,213.9857,214.0242,213.8799,214.005,11045.0
2023-11-21 14:25:00,222.44,222.61,222.38,222.61,7245.0,214.005,214.1685,213.9473,214.1685,7245.0
2023-11-21 14:30:00,222.62,222.69,222.36,222.47,5817.0,214.1782,214.2455,213.928,214.0338,5817.0
2023-11-21 14:35:00,222.43,222.49,222.26,222.29,7671.0,213.9954,214.0531,213.8318,213.8607,7671.0
2023-11-21 14:40:00,222.29,222.3,222.18,222.18,5926.0,213.8607,213.8703,213.7548,213.7548,5926.0
2023-11-21 14:45:00,222.22,222.29,222.21,222.23,4431.0,213.7933,213.8607,213.7837,213.8029,4431.0
2023-11-21 14:50:00,222.24,222.35,222.24,222.35,7017.0,213.8126,213.9184,213.8126,213.9184,7017.0
2023-11-21 14:55:00,222.33,222.49,222.29,222.46,6541.0,213.8992,214.0531,213.8607,214.0242,6541.0
2023-11-21 15:00:00,222.49,222.65,222.47,222.57,10445.0,214.0531,214.207,214.0338,214.1301,10445.0
2023-11-21 15:05:00,222.57,222.67,222.53,222.67,11089.0,214.1301,214.2263,214.0916,214.2263,11089.0
2023-11-21 15:10:00,222.65,222.71,222.6,222.6,8068.0,214.207,214.2647,214.1589,214.1589,8068.0
2023-11-21 15:15:00,222.61,222.61,222.32,222.33,8326.0,214.1685,214.1685,213.8895,213.8992,8326.0
2023-11-21 15:20:00,222.31,222.36,222.28,222.28,6109.0,213.8799,213.928,213.851,213.851,6109.0
2023-11-21 15:25:00,222.28,222.3,222.13,222.23,7477.0,213.851,213.8703,213.7067,213.8029,7477.0
2023-11-21 15:30:00,222.22,222.29,222.09,222.25,14674.0,213.7933,213.8607,213.6683,213.8222,14674.0
2023-11-21 15:35:00,222.24,222.39,222.24,222.37,9999.0,213.8126,213.9569,213.8126,213.9376,9999.0
2023-11-21 15:40:00,222.38,223.0,222.37,222.62,45753.0,213.9473,214.5437,213.9376,214.1782,45753.0
2023-11-21 15:45:00,222.61,222.69,222.18,222.33,27978.0,214.1685,214.2455,213.7548,213.8992,27978.0
2023-11-21 15:50:00,222.49,222.62,222.2,222.36,22998.0,214.0531,214.1782,213.7741,213.928,22998.0
2023-11-21 15:55:00,222.37,222.4,221.8,222.0,91414.0,213.9376,213.9665,213.3893,213.5817,91414.0
2023-11-22 09:30:00,222.74,222.93,222.12,222.7,33206.0,214.2936,214.4764,213.6971,214.2551,33206.0
2023-11-22 09:35:00,222.8,223.19,222.75,222.87,8670.0,214.3513,214.7265,214.3032,214.4187,8670.0
2023-11-22 09:40:00,223.15,223.43,222.86,223.11,4310.0,214.6881,214.9574,214.4091,214.6496,4310.0
2023-11-22 09:45:00,223.2,223.48,223.01,223.48,20260.0,214.7362,215.0055,214.5534,215.0055,20260.0
2023-11-22 09:50:00,223.44,223.44,223.01,223.19,6116.0,214.9671,214.9671,214.5534,214.7265,6116.0
2023-11-22 09:55:00,223.14,223.17,222.99,223.0,10230.0,214.6784,214.7073,214.5341,214.5437,10230.0
2023-11-22 10:00:00,223.0,223.09,222.76,223.06,15375.0,214.5437,214.6303,214.3128,214.6015,15375.0
2023-11-22 10:05:00,223.04,223.04,222.81,222.86,10238.0,214.5822,214.5822,214.361,214.4091,10238.0
2023-11-22 10:10:00,222.83,222.88,222.63,222.82,16791.0,214.3802,214.4283,214.1878,214.3706,16791.0
2023-11-22 10:15:00,222.81,223.07,222.75,222.84,9240.0,214.361,214.6111,214.3032,214.3898,9240.0
2023-11-22 10:20:00,222.84,222.98,222.56,222.85,17056.0,214.3898,214.5245,214.1204,214.3994,17056.0
2023-11-22 10:25:00,222.89,223.24,222.84,223.09,2672.0,214.4379,214.7746,214.3898,214.6303,2672.0
2023-11-22 10:30:00,223.15,223.19,223.02,223.11,2631.0,214.6881,214.7265,214.563,214.6496,2631.0
2023-11-22 10:35:00,223.11,223.27,223.06,223.15,3583.0,214.6496,214.8035,214.6015,214.6881,3583.0
2023-11-22 10:40:00,223.21,223.48,223.03,223.4,7314.0,214.7458,215.0055,214.5726,214.9286,7314.0
2023-11-22 10:45:00,223.31,223.31,223.09,223.29,4859.0,214.842,214.842,214.6303,214.8227,4859.0
2023-11-22 10:50:00,223.28,223.51,223.2,223.44,5834.0,214.8131,215.0344,214.7362,214.9671,5834.0
2023-11-22 10:55:00,223.39,223.39,223.25,223.28,13280.0,214.919,214.919,214.7843,214.8131,13280.0
2023-11-22 11:00:00,223.28,223.5,223.28,223.41,6483.0,214.8131,215.0248,214.8131,214.9382,6483.0
2023-11-22 11:05:00,223.4,223.63,223.34,223.62,5353.0,214.9286,215.1499,214.8709,215.1402,5353.0
2023-11-22 11:10:00,223.58,223.7,223.57,223.65,8541.0,215.1018,215.2172,215.0921,215.1691,8541.0
2023-11-22 11:15:00,223.66,223.77,223.63,223.69,9218.0,215.1787,215.2845,215.1499,215.2076,9218.0
2023-11-22 11:20:00,223.62,223.62,223.41,223.57,8964.0,215.1402,215.1402,214.9382,215.0921,8964.0
2023-11-22 11:25:00,223.57,223.58,223.4,223.51,6928.0,215.0921,215.1018,214.9286,215.0344,6928.0
2023-11-22 11:30:00,223.47,223.61,223.46,223.56,3375.0,214.9959,215.1306,214.9863,215.0825,3375.0
2023-11-22 11:35:00,223.58,223.63,223.52,223.53,8723.0,215.1018,215.1499,215.044,215.0536,8723.0
2023-11-22 11:40:00,223.57,223.62,223.54,223.57,4072.0,215.0921,215.1402,215.0633,215.0921,4072.0
2023-11-22 11:45:00,223.62,223.73,223.59,223.71,4546.0,215.1402,215.2461,215.1114,215.2268,4546.0
2023-11-22 11:50:00,223.69,223.69,223.49,223.53,6824.0,215.2076,215.2076,215.0152,215.0536,6824.0
2023-11-22 11:55:00,223.51,223.57,223.44,223.52,6872.0,215.0344,215.0921,214.9671,215.044,6872.0
2023-11-22 12:00:00,223.6,223.79,223.58,223.79,3543.0,215.121,215.3038,215.1018,215.3038,3543.0
2023-11-22 12:05:00,223.8,223.88,223.78,223.8,3959.0,215.3134,215.3904,215.2942,215.3134,3959.0
2023-11-22 12:10:00,223.81,224.0,223.76,223.8,14140.0,215.323,215.5058,215.2749,215.3134,14140.0
2023-11-22 12:15:00,223.76,223.89,223.56,223.84,13796.0,215.2749,215.4,215.0825,215.3519,13796.0
2023-11-22 12:20:00,223.8,223.81,223.65,223.65,9714.0,215.3134,215.323,215.1691,215.1691,9714.0
2023-11-22 12:25:00,223.62,223.62,223.46,223.49,11926.0,215.1402,215.1402,214.9863,215.0152,11926.0
2023-11-22 12:30:00,223.48,223.57,223.39,223.52,22532.0,215.0055,215.0921,214.919,215.044,22532.0
2023-11-22 12:35:00,223.52,223.54,223.33,223.38,4700.0,215.044,215.0633,214.8612,214.9093,4700.0
2023-11-22 12:40:00,223.41,223.57,223.3,223.3,17318.0,214.9382,215.0921,214.8324,214.8324,17318.0
2023-11-22 12:45:00,223.3,223.32,223.22,223.3,10036.0,214.8324,214.8516,214.7554,214.8324,10036.0
2023-11-22 12:50:00,223.27,223.43,223.24,223.3,14810.0,214.8035,214.9574,214.7746,214.8324,14810.0
2023-11-22 12:55:00,223.31,223.41,223.24,223.4,10302.0,214.842,214.9382,214.7746,214.9286,10302.0
2023-11-22 13:00:00,223.42,223.51,223.4,223.45,6213.0,214.9478,215.0344,214.9286,214.9767,6213.0
2023-11-22 13:05:00,223.49,223.7,223.49,223.7,7474.0,215.0152,215.2172,215.0152,215.2172,7474.0
2023-11-22 13:10:00,223.66,223.73,223.57,223.73,7212.0,215.1787,215.2461,215.0921,215.2461,7212.0
2023-11-22 13:15:00,223.7,223.75,223.61,223.74,8963.0,215.2172,215.2653,215.1306,215.2557,8963.0
2023-11-22 13:20:00,223.74,223.83,223.7,223.78,8154.0,215.2557,215.3423,215.2172,215.2942,8154.0
2023-11-22 13:25:00,223.83,223.94,223.77,223.9,21237.0,215.3423,215.4481,215.2845,215.4096,21237.0
2023-11-22 13:30:00,223.92,223.94,223.61,223.74,7393.0,215.4289,215.4481,215.1306,215.2557,7393.0
2023-11-22 13:35:00,223.76,223.79,223.6,223.62,7293.0,215.2749,215.3038,215.121,215.1402,7293.0
2023-11-22 13:40:00,223.6,223.62,223.49,223.49,6394.0,215.121,215.1402,215.0152,215.0152,6394.0
2023-11-22 13:45:00,223.45,223.58,223.45,223.52,5121.0,214.9767,215.1018,214.9767,215.044,5121.0
2023-11-22 13:50:00,223.52,223.62,223.49,223.6,9076.0,215.044,215.1402,215.0152,215.121,9076.0
2023-11-22 13:55:00,223.62,223.79,223.5,223.59,20545.0,215.1402,215.3038,215.0248,215.1114,20545.0
2023-11-22 14:00:00,223.59,223.72,223.53,223.59,8280.0,215.1114,215.2364,215.0536,215.1114,8280.0
2023-11-22 14:05:00,223.61,223.7,223.56,223.61,8432.0,215.1306,215.2172,215.0825,215.1306,8432.0
2023-11-22 14:10:00,223.59,223.7,223.55,223.55,11893.0,215.1114,215.2172,215.0729,215.0729,11893.0
2023-11-22 14:15:00,223.54,223.63,223.5,223.56,16349.0,215.0633,215.1499,215.0248,215.0825,16349.0
2023-11-22 14:20:00,223.56,223.66,223.5,223.58,17533.0,215.0825,215.1787,215.0248,215.1018,17533.0
2023-11-22 14:25:00,223.59,223.73,223.57,223.72,10914.0,215.1114,215.2461,215.0921,215.2364,10914.0
2023-11-22 14:30:00,223.72,223.75,223.52,223.62,16206.0,215.2364,215.2653,215.044,215.1402,16206.0
2023-11-22 14:35:00,223.62,223.66,223.43,223.51,20815.0,215.1402,215.1787,214.9574,215.0344,20815.0
2023-11-22 14:40:00,223.52,223.68,223.46,223.59,17584.0,215.044,215.198,214.9863,215.1114,17584.0
2023-11-22 14:45:00,223.6,223.73,223.51,223.73,12145.0,215.121,215.2461,215.0344,215.2461,12145.0
2023-11-22 14:50:00,223.74,223.87,223.69,223.77,9626.0,215.2557,215.3808,215.2076,215.2845,9626.0
2023-11-22 14:55:00,223.75,223.9,223.74,223.8,12549.0,215.2653,215.4096,215.2557,215.3134,12549.0
2023-11-22 15:00:00,223.78,224.02,223.74,224.0,14709.0,215.2942,215.5251,215.2557,215.5058,14709.0
2023-11-22 15:05:00,223.99,223.99,223.82,223.95,16974.0,215.4962,215.4962,215.3327,215.4577,16974.0
2023-11-22 15:10:00,223.95,223.96,223.84,223.94,20483.0,215.4577,215.4673,215.3519,215.4481,20483.0
2023-11-22 15:15:00,223.91,224.02,223.89,224.0,11133.0,215.4192,215.5251,215.4,215.5058,11133.0
2023-11-22 15:20:00,224.01,224.08,223.94,224.03,11716.0,215.5154,215.5828,215.4481,215.5347,11716.0
2023-11-22 15:25:00,224.05,224.25,224.04,224.22,8565.0,215.5539,215.7463,215.5443,215.7175,8565.0
2023-11-22 15:30:00,224.22,224.23,224.08,224.19,14180.0,215.7175,215.7271,215.5828,215.6886,14180.0
2023-11-22 15:35:00,224.22,224.28,224.14,224.19,14246.0,215.7175,215.7752,215.6405,215.6886,14246.0
2023-11-22 15:40:00,224.19,224.19,224.04,224.11,11212.0,215.6886,215.6886,215.5443,215.6117,11212.0
2023-11-22 15:45:00,224.11,224.11,223.93,223.93,14179.0,215.6117,215.6117,215.4385,215.4385,14179.0
2023-11-22 15:50:00,223.89,223.98,223.67,223.76,31273.0,215.4,215.4866,215.1883,215.2749,31273.0
2023-11-22 15:55:00,223.76,223.79,223.44,223.46,79774.0,215.2749,215.3038,214.9671,214.9863,79774.0
2023-11-24 09:30:00,223.32,223.82,223.13,223.36,36592.0,214.8516,215.3327,214.6688,214.8901,36592.0
2023-11-24 09:35:00,223.31,224.01,223.24,224.01,5750.0,214.842,215.5154,214.7746,215.5154,5750.0
2023-11-24 09:40:00,224.07,224.47,223.99,224.47,21031.0,215.5732,215.958,215.4962,215.958,21031.0
2023-11-24 09:45:00,224.38,224.47,223.7,224.36,14965.0,215.8714,215.958,215.2172,215.8522,14965.0
2023-11-24 09:50:00,224.37,224.74,224.34,224.73,9635.0,215.8618,216.2178,215.8329,216.2081,9635.0
2023-11-24 09:55:00,224.53,224.61,223.86,224.01,6727.0,216.0157,216.0927,215.3711,215.5154,6727.0
2023-11-24 10:00:00,223.98,224.4,223.8,224.28,8972.0,215.4866,215.8907,215.3134,215.7752,8972.0
2023-11-24 10:05:00,224.29,224.38,224.09,224.2,12312.0,215.7848,215.8714,215.5924,215.6982,12312.0
2023-11-24 10:10:00,224.2,224.32,224.06,224.28,10097.0,215.6982,215.8137,215.5636,215.7752,10097.0
2023-11-24 10:15:00,224.28,224.49,224.24,224.31,7479.0,215.7752,215.9772,215.7367,215.8041,7479.0
2023-11-24 10:20:00,224.32,224.36,224.08,224.27,8740.0,215.8137,215.8522,215.5828,215.7656,8740.0
2023-11-24 10:25:00,224.28,224.53,224.2,224.49,10412.0,215.7752,216.0157,215.6982,215.9772,10412.0
2023-11-24 10:30:00,224.43,224.73,224.29,224.64,16779.0,215.9195,216.2081,215.7848,216.1216,16779.0
2023-11-24 10:35:00,224.65,224.78,224.58,224.61,9992.0,216.1312,216.2562,216.0638,216.0927,9992.0
2023-11-24 10:40:00,224.59,224.89,224.56,224.74,20971.0,216.0735,216.3621,216.0446,216.2178,20971.0
2023-11-24 10:45:00,224.72,224.79,224.58,224.68,10706.0,216.1985,216.2659,216.0638,216.16,10706.0
2023-11-24 10:50:00,224.64,224.81,224.64,224.71,8641.0,216.1216,216.2851,216.1216,216.1889,8641.0
2023-11-24 10:55:00,224.72,224.8,224.5,224.5,9213.0,216.1985,216.2755,215.9869,215.9869,9213.0
2023-11-24 11:00:00,224.5,224.56,224.46,224.49,9946.0,215.9869,216.0446,215.9484,215.9772,9946.0
2023-11-24 11:05:00,224.5,224.64,224.49,224.64,11020.0,215.9869,216.1216,215.9772,216.1216,11020.0
2023-11-24 11:10:00,224.64,224.79,224.6,224.76,10688.0,216.1216,216.2659,216.0831,216.237,10688.0
2023-11-24 11:15:00,224.77,224.86,224.69,224.76,12933.0,216.2466,216.3332,216.1697,216.237,12933.0
2023-11-24 11:20:00,224.75,224.89,224.65,224.74,6319.0,216.2274,216.3621,216.1312,216.2178,6319.0
2023-11-24 11:25:00,224.74,224.99,224.74,224.81,9460.0,216.2178,216.4583,216.2178,216.2851,9460.0
2023-11-24 11:30:00,224.81,224.92,224.78,224.84,11434.0,216.2851,216.3909,216.2562,216.314,11434.0
2023-11-24 11:35:00,224.78,224.81,224.65,224.69,5249.0,216.2562,216.2851,216.1312,216.1697,5249.0
2023-11-24 11:40:00,224.67,224.81,224.62,224.62,7025.0,216.1504,216.2851,216.1023,216.1023,7025.0
2023-11-24 11:45:00,224.68,224.73,224.5,224.69,11275.0,216.16,216.2081,215.9869,216.1697,11275.0
2023-11-24 11:50:00,224.7,224.73,224.49,224.56,7907.0,216.1793,216.2081,215.9772,216.0446,7907.0
2023-11-24 11:55:00,224.55,224.64,224.5,224.63,11046.0,216.035,216.1216,215.9869,216.1119,11046.0
2023-11-24 12:00:00,224.63,224.76,224.58,224.61,8196.0,216.1119,216.237,216.0638,216.0927,8196.0
2023-11-24 12:05:00,224.61,224.73,224.5,224.73,9375.0,216.0927,216.2081,215.9869,216.2081,9375.0
2023-11-24 12:10:00,224.77,224.93,224.77,224.82,7966.0,216.2466,216.4006,216.2466,216.2947,7966.0
2023-11-24 12:15:00,224.81,224.91,224.67,224.76,7804.0,216.2851,216.3813,216.1504,216.237,7804.0
2023-11-24 12:20:00,224.74,224.74,224.4,224.45,4747.0,216.2178,216.2178,215.8907,215.9388,4747.0
2023-11-24 12:25:00,224.4,224.46,224.23,224.3,6123.0,215.8907,215.9484,215.7271,215.7945,6123.0
2023-11-24 12:30:00,224.26,224.47,224.25,224.36,9445.0,215.756,215.958,215.7463,215.8522,9445.0
2023-11-24 12:35:00,224.38,224.4,224.3,224.37,8727.0,215.8714,215.8907,215.7945,215.8618,8727.0
2023-11-24 12:40:00,224.39,224.4,224.16,224.19,12875.0,215.881,215.8907,215.6598,215.6886,12875.0
2023-11-24 12:45:00,224.17,224.33,223.97,223.99,16198.0,215.6694,215.8233,215.477,215.4962,16198.0
2023-11-24 12:50:00,223.93,224.24,223.93,224.19,28133.0,215.4385,215.7367,215.4385,215.6886,28133.0
2023-11-24 12:55:00,224.13,224.33,223.88,224.12,63088.0,215.6309,215.8233,215.3904,215.6213,63088.0
2023-11-27 09:30:00,223.74,224.09,221.84,222.27,45756.0,215.2557,215.5924,213.4277,213.8414,45756.0
2023-11-27 09:35:00,222.31,223.12,222.16,222.46,9898.0,213.8799,214.6592,213.7356,214.0242,9898.0
2023-11-27 09:40:00,222.2,222.35,221.19,222.2,11608.0,213.7741,213.9184,212.8024,213.7741,11608.0
2023-11-27 09:45:00,222.35,222.35,221.64,221.86,24400.0,213.9184,213.9184,213.2353,213.447,24400.0
2023-11-27 09:50:00,221.76,221.97,221.41,221.78,15200.0,213.3508,213.5528,213.014,213.37,15200.0
2023-11-27 09:55:00,221.98,222.21,221.89,222.1,5596.0,213.5624,213.7837,213.4758,213.6779,5596.0
2023-11-27 10:00:00,222.12,222.32,221.93,222.0,6518.0,213.6971,213.8895,213.5143,213.5817,6518.0
2023-11-27 10:05:00,222.03,222.15,221.88,221.98,27964.0,213.6105,213.726,213.4662,213.5624,27964.0
2023-11-27 10:10:00,222.08,222.47,221.93,222.37,7470.0,213.6586,214.0338,213.5143,213.9376,7470.0
2023-11-27 10:15:00,222.42,222.42,221.8,221.8,8512.0,213.9857,213.9857,213.3893,213.3893,8512.0
2023-11-27 10:20:00,221.84,222.08,221.84,221.84,4686.0,213.4277,213.6586,213.4277,213.4277,4686.0
2023-11-27 10:25:00,221.85,222.18,221.84,222.18,6105.0,213.4374,213.7548,213.4277,213.7548,6105.0
2023-11-27 10:30:00,222.26,222.26,222.04,222.04,6206.0,213.8318,213.8318,213.6202,213.6202,6206.0
2023-11-27 10:35:00,222.1,222.18,221.85,221.87,6632.0,213.6779,213.7548,213.4374,213.4566,6632.0
2023-11-27 10:40:00,221.86,222.06,221.84,222.02,12208.0,213.447,213.6394,213.4277,213.6009,12208.0
2023-11-27 10:45:00,221.9,222.11,221.87,221.99,4749.0,213.4855,213.6875,213.4566,213.572,4749.0
2023-11-27 10:50:00,221.99,222.08,221.88,221.93,16715.0,213.572,213.6586,213.4662,213.5143,16715.0
2023-11-27 10:55:00,221.89,221.98,221.79,221.91,6575.0,213.4758,213.5624,213.3796,213.4951,6575.0
2023-11-27 11:00:00,221.87,221.92,221.43,221.48,5744.0,213.4566,213.5047,213.0333,213.0814,5744.0
2023-11-27 11:05:00,221.46,221.66,221.38,221.58,4894.0,213.0621,213.2546,212.9852,213.1776,4894.0
2023-11-27 11:10:00,221.64,221.64,221.41,221.48,3980.0,213.2353,213.2353,213.014,213.0814,3980.0
2023-11-27 11:15:00,221.44,221.67,221.35,221.64,3777.0,213.0429,213.2642,212.9563,213.2353,3777.0
2023-11-27 11:20:00,221.6,221.71,221.29,221.29,4645.0,213.1968,213.3027,212.8986,212.8986,4645.0
2023-11-27 11:25:00,221.28,221.56,221.27,221.5,4172.0,212.889,213.1584,212.8793,213.1006,4172.0
2023-11-27 11:30:00,221.37,221.47,221.08,221.09,7947.0,212.9756,213.0718,212.6966,212.7062,7947.0
2023-11-27 11:35:00,221.18,221.25,220.97,221.0,13792.0,212.7928,212.8601,212.5907,212.6196,13792.0
2023-11-27 11:40:00,221.0,221.04,220.71,220.91,17772.0,212.6196,212.6581,212.3406,212.533,17772.0
2023-11-27 11:45:00,220.81,220.89,220.58,220.58,20184.0,212.4368,212.5138,212.2155,212.2155,20184.0
2023-11-27 11:50:00,220.62,221.34,220.62,221.24,29867.0,212.254,212.9467,212.254,212.8505,29867.0
2023-11-27 11:55:00,221.37,221.44,221.1,221.33,22536.0,212.9756,213.0429,212.7158,212.9371,22536.0
2023-11-27 12:00:00,221.35,221.42,221.17,221.27,7749.0,212.9563,213.0237,212.7831,212.8793,7749.0
2023-11-27 12:05:00,221.3,221.3,221.05,221.15,12009.0,212.9082,212.9082,212.6677,212.7639,12009.0
2023-11-27 12:10:00,221.21,221.28,221.08,221.26,5749.0,212.8216,212.889,212.6966,212.8697,5749.0
2023-11-27 12:15:00,221.24,221.46,221.06,221.12,4724.0,212.8505,213.0621,212.6773,212.735,4724.0
2023-11-27 12:20:00,221.13,221.16,220.96,221.0,5968.0,212.7447,212.7735,212.5811,212.6196,5968.0
2023-11-27 12:25:00,220.99,221.06,220.63,220.77,13640.0,212.61,212.6773,212.2636,212.3983,13640.0
2023-11-27 12:30:00,220.77,220.83,220.63,220.72,15555.0,212.3983,212.456,212.2636,212.3502,15555.0
2023-11-27 12:35:00,220.67,220.72,220.29,220.46,39676.0,212.3021,212.3502,211.9365,212.1001,39676.0
2023-11-27 12:40:00,220.51,220.55,220.35,220.44,8292.0,212.1482,212.1867,211.9942,212.0808,8292.0
2023-11-27 12:45:00,220.43,220.52,220.36,220.48,15693.0,212.0712,212.1578,212.0039,212.1193,15693.0
2023-11-27 12:50:00,220.48,220.52,220.37,220.37,25941.0,212.1193,212.1578,212.0135,212.0135,25941.0
2023-11-27 12:55:00,220.36,220.46,220.22,220.3,5935.0,212.0039,212.1001,211.8692,211.9461,5935.0
2023-11-27 13:00:00,220.2,220.27,220.04,220.17,5831.0,211.8499,211.9173,211.696,211.8211,5831.0
2023-11-27 13:05:00,220.17,220.17,219.85,219.86,7995.0,211.8211,211.8211,211.5132,211.5228,7995.0
2023-11-27 13:10:00,219.86,220.05,219.85,219.99,11353.0,211.5228,211.7056,211.5132,211.6479,11353.0
2023-11-27 13:15:00,220.0,220.06,219.87,219.93,16045.0,211.6575,211.7152,211.5324,211.5902,16045.0
2023-11-27 13:20:00,219.92,220.11,219.84,220.04,9309.0,211.5805,211.7633,211.5036,211.696,9309.0
2023-11-27 13:25:00,220.11,220.11,219.92,220.09,5646.0,211.7633,211.7633,211.5805,211.7441,5646.0
2023-11-27 13:30:00,220.04,220.12,219.94,219.97,9122.0,211.696,211.773,211.5998,211.6286,9122.0
2023-11-27 13:35:00,220.03,220.03,219.88,220.0,8996.0,211.6864,211.6864,211.5421,211.6575,8996.0
2023-11-27 13:40:00,219.95,219.95,219.71,219.72,11694.0,211.6094,211.6094,211.3785,211.3881,11694.0
2023-11-27 13:45:00,219.66,219.84,219.6,219.71,4717.0,211.3304,211.5036,211.2727,211.3785,4717.0
2023-11-27 13:50:00,219.71,220.03,219.71,219.99,8732.0,211.3785,211.6864,211.3785,211.6479,8732.0
2023-11-27 13:55:00,220.0,220.0,219.76,219.88,4012.0,211.6575,211.6575,211.4266,211.5421,4012.0
2023-11-27 14:00:00,219.9,220.03,219.88,219.88,8701.0,211.5613,211.6864,211.5421,211.5421,8701.0
2023-11-27 14:05:00,219.87,219.92,219.73,219.73,6036.0,211.5324,211.5805,211.3977,211.3977,6036.0
2023-11-27 14:10:00,219.69,219.92,219.6,219.84,16447.0,211.3593,211.5805,211.2727,211.5036,16447.0
2023-11-27 14:15:00,219.83,219.94,219.7,219.76,4829.0,211.494,211.5998,211.3689,211.4266,4829.0
2023-11-27 14:20:00,219.76,219.91,219.75,219.78,15259.0,211.4266,211.5709,211.417,211.4459,15259.0
2023-11-27 14:25:00,219.77,219.88,219.62,219.63,6623.0,211.4362,211.5421,211.2919,211.3015,6623.0
2023-11-27 14:30:00,219.63,219.88,219.54,219.58,14578.0,211.3015,211.5421,211.215,211.2534,14578.0
2023-11-27 14:35:00,219.61,219.98,219.61,219.86,6696.0,211.2823,211.6383,211.2823,211.5228,6696.0
2023-11-27 14:40:00,219.91,219.92,219.63,219.81,11124.0,211.5709,211.5805,211.3015,211.4747,11124.0
2023-11-27 14:45:00,219.87,219.87,219.57,219.59,16571.0,211.5324,211.5324,211.2438,211.2631,16571.0
2023-11-27 14:50:00,219.58,219.63,219.43,219.5,10488.0,211.2534,211.3015,211.1091,211.1765,10488.0
2023-11-27 14:55:00,219.47,219.66,219.43,219.66,10327.0,211.1476,211.3304,211.1091,211.3304,10327.0
2023-11-27 15:00:00,219.7,219.81,219.69,219.72,7344.0,211.3689,211.4747,211.3593,211.3881,7344.0
2023-11-27 15:05:00,219.75,219.89,219.66,219.71,11292.0,211.417,211.5517,211.3304,211.3785,11292.0
2023-11-27 15:10:00,219.72,219.76,219.63,219.63,14003.0,211.3881,211.4266,211.3015,211.3015,14003.0
2023-11-27 15:15:00,219.64,219.94,219.5,219.8,15770.0,211.3112,211.5998,211.1765,211.4651,15770.0
2023-11-27 15:20:00,219.81,219.97,219.77,219.97,14856.0,211.4747,211.6286,211.4362,211.6286,14856.0
2023-11-27 15:25:00,219.97,220.04,219.85,219.9,16756.0,211.6286,211.696,211.5132,211.5613,16756.0
2023-11-27 15:30:00,219.91,219.94,219.63,219.69,29271.0,211.5709,211.5998,211.3015,211.3593,29271.0
2023-11-27 15:35:00,219.69,219.85,219.58,219.61,30111.0,211.3593,211.5132,211.2534,211.2823,30111.0
2023-11-27 15:40:00,219.62,219.69,219.37,219.6,31149.0,211.2919,211.3593,211.0514,211.2727,31149.0
2023-11-27 15:45:00,219.56,219.6,219.38,219.49,30305.0,211.2342,211.2727,211.061,211.1668,30305.0
2023-11-27 15:50:00,219.47,219.74,219.46,219.56,59698.0,211.1476,211.4074,211.138,211.2342,59698.0
2023-11-27 15:55:00,219.56,219.94,219.44,219.84,141718.0,211.2342,211.5998,211.1187,211.5036,141718.0
2023-11-28 09:30:00,219.85,220.03,219.48,219.93,43154.0,211.5132,211.6864,211.1572,211.5902,43154.0
2023-11-28 09:35:00,220.0,220.02,219.68,220.02,5417.0,211.6575,211.6767,211.3496,211.6767,5417.0
2023-11-28 09:40:00,220.04,220.62,219.91,220.24,15094.0,211.696,212.254,211.5709,211.8884,15094.0
2023-11-28 09:45:00,220.25,220.87,220.24,220.49,18079.0,211.898,212.4945,211.8884,212.1289,18079.0
2023-11-28 09:50:00,220.48,220.48,220.02,220.14,5548.0,212.1193,212.1193,211.6767,211.7922,5548.0
2023-11-28 09:55:00,220.15,220.45,220.11,220.4,24811.0,211.8018,212.0904,211.7633,212.0423,24811.0
2023-11-28 10:00:00,220.44,221.2,220.44,221.2,53067.0,212.0808,212.812,212.0808,212.812,53067.0
2023-11-28 10:05:00,221.2,221.28,220.48,220.66,8505.0,212.812,212.889,212.1193,212.2925,8505.0
2023-11-28 10:10:00,220.65,220.85,220.52,220.61,5191.0,212.2829,212.4753,212.1578,212.2444,5191.0
2023-11-28 10:15:00,220.53,221.07,220.47,221.07,6624.0,212.1674,212.6869,212.1097,212.6869,6624.0
2023-11-28 10:20:00,221.0,221.05,220.75,220.81,6724.0,212.6196,212.6677,212.3791,212.4368,6724.0
2023-11-28 10:25:00,220.79,220.88,220.68,220.84,3652.0,212.4176,212.5041,212.3117,212.4657,3652.0
2023-11-28 10:30:00,220.9,221.02,220.79,220.91,5354.0,212.5234,212.6388,212.4176,212.533,5354.0
2023-11-28 10:35:00,220.92,221.03,220.76,220.95,7012.0,212.5426,212.6484,212.3887,212.5715,7012.0
2023-11-28 10:40:00,220.94,221.56,220.93,221.52,8148.0,212.5619,213.1584,212.5522,213.1199,8148.0
2023-11-28 10:45:00,221.52,221.6,221.4,221.4,7140.0,213.1199,213.1968,213.0044,213.0044,7140.0
2023-11-28 10:50:00,221.38,221.7,221.35,221.59,6802.0,212.9852,213.293,212.9563,213.1872,6802.0
2023-11-28 10:55:00,221.59,221.84,221.49,221.83,6510.0,213.1872,213.4277,213.091,213.4181,6510.0
2023-11-28 11:00:00,221.86,222.12,221.81,222.12,6891.0,213.447,213.6971,213.3989,213.6971,6891.0
2023-11-28 11:05:00,222.07,222.37,222.04,222.04,12310.0,213.649,213.9376,213.6202,213.6202,12310.0
2023-11-28 11:10:00,222.08,222.13,221.94,222.13,3585.0,213.6586,213.7067,213.5239,213.7067,3585.0
2023-11-28 11:15:00,222.09,222.27,222.07,222.18,4128.0,213.6683,213.8414,213.649,213.7548,4128.0
2023-11-28 11:20:00,222.27,222.34,221.96,222.15,6459.0,213.8414,213.9088,213.5432,213.726,6459.0
2023-11-28 11:25:00,222.17,222.29,222.07,222.2,5898.0,213.7452,213.8607,213.649,213.7741,5898.0
2023-11-28 11:30:00,222.17,222.62,222.11,222.56,11525.0,213.7452,214.1782,213.6875,214.1204,11525.0
2023-11-28 11:35:00,222.56,222.68,222.4,222.62,7420.0,214.1204,214.2359,213.9665,214.1782,7420.0
2023-11-28 11:40:00,222.56,222.61,222.41,222.43,6234.0,214.1204,214.1685,213.9761,213.9954,6234.0
2023-11-28 11:45:00,222.44,222.61,222.32,222.48,5738.0,214.005,214.1685,213.8895,214.0435,5738.0
2023-11-28 11:50:00,222.51,222.68,222.41,222.53,8107.0,214.0723,214.2359,213.9761,214.0916,8107.0
2023-11-28 11:55:00,222.53,222.56,222.37,222.4,9226.0,214.0916,214.1204,213.9376,213.9665,9226.0
2023-11-28 12:00:00,222.35,222.38,222.19,222.31,5825.0,213.9184,213.9473,213.7645,213.8799,5825.0
2023-11-28 12:05:00,222.38,222.38,222.08,222.09,3282.0,213.9473,213.9473,213.6586,213.6683,3282.0
2023-11-28 12:10:00,222.06,222.16,221.89,221.9,5820.0,213.6394,213.7356,213.4758,213.4855,5820.0
2023-11-28 12:15:00,221.9,221.9,221.54,221.58,2917.0,213.4855,213.4855,213.1391,213.1776,2917.0
2023-11-28 12:20:00,221.45,221.51,221.39,221.39,1549.0,213.0525,213.1102,212.9948,212.9948,1549.0
2023-11-28 12:25:00,221.39,221.44,221.12,221.28,6273.0,212.9948,213.0429,212.735,212.889,6273.0
2023-11-28 12:30:00,221.29,221.29,221.05,221.13,6056.0,212.8986,212.8986,212.6677,212.7447,6056.0
2023-11-28 12:35:00,221.16,221.29,221.04,221.05,5394.0,212.7735,212.8986,212.6581,212.6677,5394.0
2023-11-28 12:40:00,221.11,221.22,220.96,220.98,3919.0,212.7254,212.8312,212.5811,212.6003,3919.0
2023-11-28 12:45:00,220.91,220.98,220.88,220.94,2234.0,212.533,212.6003,212.5041,212.5619,2234.0
2023-11-28 12:50:00,220.95,221.04,220.86,220.88,4210.0,212.5715,212.6581,212.4849,212.5041,4210.0
2023-11-28 12:55:00,220.88,220.98,220.82,220.82,7706.0,212.5041,212.6003,212.4464,212.4464,7706.0
2023-11-28 13:00:00,220.76,220.82,220.29,220.4,6500.0,212.3887,212.4464,211.9365,212.0423,6500.0
2023-11-28 13:05:00,220.46,220.6,220.46,220.52,3695.0,212.1001,212.2348,212.1001,212.1578,3695.0
2023-11-28 13:10:00,220.51,220.51,220.24,220.25,5385.0,212.1482,212.1482,211.8884,211.898,5385.0
2023-11-28 13:15:00,220.28,220.38,220.19,220.28,9816.0,211.9269,212.0231,211.8403,211.9269,9816.0
2023-11-28 13:20:00,220.38,220.5,220.32,220.38,4367.0,212.0231,212.1385,211.9654,212.0231,4367.0
2023-11-28 13:25:00,220.35,220.79,220.35,220.78,5872.0,211.9942,212.4176,211.9942,212.4079,5872.0
2023-11-28 13:30:00,220.8,221.01,220.79,220.88,7747.0,212.4272,212.6292,212.4176,212.5041,7747.0
2023-11-28 13:35:00,220.86,220.86,220.58,220.66,7776.0,212.4849,212.4849,212.2155,212.2925,7776.0
2023-11-28 13:40:00,220.63,220.85,220.55,220.81,8411.0,212.2636,212.4753,212.1867,212.4368,8411.0
2023-11-28 13:45:00,220.78,220.94,220.69,220.92,15186.0,212.4079,212.5619,212.3213,212.5426,15186.0
2023-11-28 13:50:00,220.93,221.13,220.75,221.12,12182.0,212.5522,212.7447,212.3791,212.735,12182.0
2023-11-28 13:55:00,221.08,221.08,220.75,220.76,10510.0,212.6966,212.6966,212.3791,212.3887,10510.0
2023-11-28 14:00:00,220.83,221.04,220.76,221.04,4832.0,212.456,212.6581,212.3887,212.6581,4832.0
2023-11-28 14:05:00,221.02,221.25,221.0,221.23,15966.0,212.6388,212.8601,212.6196,212.8409,15966.0
2023-11-28 14:10:00,221.24,221.34,221.12,221.3,11673.0,212.8505,212.9467,212.735,212.9082,11673.0
2023-11-28 14:15:00,221.18,221.27,221.06,221.16,14047.0,212.7928,212.8793,212.6773,212.7735,14047.0
2023-11-28 14:20:00,221.17,221.37,221.16,221.18,7250.0,212.7831,212.9756,212.7735,212.7928,7250.0
2023-11-28 14:25:00,221.28,221.34,221.23,221.3,8375.0,212.889,212.9467,212.8409,212.9082,8375.0
2023-11-28 14:30:00,221.33,221.43,221.23,221.41,6128.0,212.9371,213.0333,212.8409,213.014,6128.0
2023-11-28 14:35:00,221.46,221.77,221.46,221.77,12352.0,213.0621,213.3604,213.0621,213.3604,12352.0
2023-11-28 14:40:00,221.77,221.83,221.68,221.77,10310.0,213.3604,213.4181,213.2738,213.3604,10310.0
2023-11-28 14:45:00,221.76,221.96,221.73,221.94,10033.0,213.3508,213.5432,213.3219,213.5239,10033.0
2023-11-28 14:50:00,221.92,221.97,221.86,221.93,4396.0,213.5047,213.5528,213.447,213.5143,4396.0
2023-11-28 14:55:00,221.96,222.08,221.84,222.02,17010.0,213.5432,213.6586,213.4277,213.6009,17010.0
2023-11-28 15:00:00,222.02,222.19,222.01,222.19,10398.0,213.6009,213.7645,213.5913,213.7645,10398.0
2023-11-28 15:05:00,222.19,222.26,222.11,222.11,10256.0,213.7645,213.8318,213.6875,213.6875,10256.0
2023-11-28 15:10:00,222.16,222.16,221.97,222.0,6062.0,213.7356,213.7356,213.5528,213.5817,6062.0
2023-11-28 15:15:00,222.01,222.08,221.97,222.05,14049.0,213.5913,213.6586,213.5528,213.6298,14049.0
2023-11-28 15:20:00,222.03,222.12,221.91,222.12,19334.0,213.6105,213.6971,213.4951,213.6971,19334.0
2023-11-28 15:25:00,222.08,222.09,221.96,222.03,4552.0,213.6586,213.6683,213.5432,213.6105,4552.0
2023-11-28 15:30:00,222.03,222.1,221.86,221.94,16428.0,213.6105,213.6779,213.447,213.5239,16428.0
2023-11-28 15:35:00,221.93,221.94,221.58,221.66,9868.0,213.5143,213.5239,213.1776,213.2546,9868.0
2023-11-28 15:40:00,221.73,222.1,221.72,222.02,11025.0,213.3219,213.6779,213.3123,213.6009,11025.0
2023-11-28 15:45:00,222.01,222.16,221.86,222.16,22641.0,213.5913,213.7356,213.447,213.7356,22641.0
2023-11-28 15:50:00,222.11,222.15,221.44,221.44,35256.0,213.6875,213.726,213.0429,213.0429,35256.0
2023-11-28 15:55:00,221.39,221.53,221.16,221.23,110399.0,212.9948,213.1295,212.7735,212.8409,110399.0
2023-11-29 09:30:00,222.83,222.83,221.89,222.72,24747.0,214.3802,214.3802,213.4758,214.2744,24747.0
2023-11-29 09:35:00,222.73,222.73,222.17,222.39,3218.0,214.284,214.284,213.7452,213.9569,3218.0
2023-11-29 09:40:00,222.6,222.71,222.34,222.51,18409.0,214.1589,214.2647,213.9088,214.0723,18409.0
2023-11-29 09:45:00,222.53,222.95,222.52,222.92,21345.0,214.0916,214.4956,214.0819,214.4668,21345.0
2023-11-29 09:50:00,223.07,223.47,222.97,223.36,4434.0,214.6111,214.9959,214.5149,214.8901,4434.0
2023-11-29 09:55:00,223.33,223.75,223.33,223.61,22749.0,214.8612,215.2653,214.8612,215.1306,22749.0
2023-11-29 10:00:00,223.64,223.88,223.46,223.53,3631.0,215.1595,215.3904,214.9863,215.0536,3631.0
2023-11-29 10:05:00,223.53,223.61,223.21,223.21,11385.0,215.0536,215.1306,214.7458,214.7458,11385.0
2023-11-29 10:10:00,223.16,223.47,223.16,223.21,6245.0,214.6977,214.9959,214.6977,214.7458,6245.0
2023-11-29 10:15:00,223.22,223.42,223.07,223.22,4113.0,214.7554,214.9478,214.6111,214.7554,4113.0
2023-11-29 10:20:00,223.0,223.16,222.84,222.91,3563.0,214.5437,214.6977,214.3898,214.4572,3563.0
2023-11-29 10:25:00,222.91,223.34,222.83,223.34,5005.0,214.4572,214.8709,214.3802,214.8709,5005.0
2023-11-29 10:30:00,223.4,223.4,223.12,223.13,1740.0,214.9286,214.9286,214.6592,214.6688,1740.0
2023-11-29 10:35:00,223.15,223.25,223.14,223.18,3215.0,214.6881,214.7843,214.6784,214.7169,3215.0
2023-11-29 10:40:00,223.12,223.17,222.6,222.6,4216.0,214.6592,214.7073,214.1589,214.1589,4216.0
2023-11-29 10:45:00,222.64,222.9,222.57,222.89,5779.0,214.1974,214.4475,214.1301,214.4379,5779.0
2023-11-29 10:50:00,222.94,223.12,222.73,222.87,7866.0,214.486,214.6592,214.284,214.4187,7866.0
2023-11-29 10:55:00,222.9,223.26,222.88,223.03,6872.0,214.4475,214.7939,214.4283,214.5726,6872.0
2023-11-29 11:00:00,223.0,223.11,222.89,222.95,3339.0,214.5437,214.6496,214.4379,214.4956,3339.0
2023-11-29 11:05:00,222.87,222.87,222.37,222.53,4501.0,214.4187,214.4187,213.9376,214.0916,4501.0
2023-11-29 11:10:00,222.48,222.52,222.03,222.17,3740.0,214.0435,214.0819,213.6105,213.7452,3740.0
2023-11-29 11:15:00,222.15,222.31,221.79,222.07,4569.0,213.726,213.8799,213.3796,213.649,4569.0
2023-11-29 11:20:00,222.04,222.18,221.95,222.11,3296.0,213.6202,213.7548,213.5336,213.6875,3296.0
2023-11-29 11:25:00,222.11,222.17,221.91,221.91,3383.0,213.6875,213.7452,213.4951,213.4951,3383.0
2023-11-29 11:30:00,221.97,222.05,221.86,221.92,4498.0,213.5528,213.6298,213.447,213.5047,4498.0
2023-11-29 11:35:00,221.89,222.28,221.85,221.96,9985.0,213.4758,213.851,213.4374,213.5432,9985.0
2023-11-29 11:40:00,221.92,221.95,221.76,221.78,1621.0,213.5047,213.5336,213.3508,213.37,1621.0
2023-11-29 11:45:00,221.69,221.72,221.43,221.43,3232.0,213.2834,213.3123,213.0333,213.0333,3232.0
2023-11-29 11:50:00,221.43,221.62,221.35,221.53,4584.0,213.0333,213.2161,212.9563,213.1295,4584.0
2023-11-29 11:55:00,221.5,221.69,221.47,221.59,3704.0,213.1006,213.2834,213.0718,213.1872,3704.0
2023-11-29 12:00:00,221.6,221.86,221.6,221.86,5795.0,213.1968,213.447,213.1968,213.447,5795.0
2023-11-29 12:05:00,221.9,221.98,221.78,221.92,3764.0,213.4855,213.5624,213.37,213.5047,3764.0
2023-11-29 12:10:00,221.94,222.08,221.89,221.9,3205.0,213.5239,213.6586,213.4758,213.4855,3205.0
2023-11-29 12:15:00,221.9,222.08,221.86,221.95,6966.0,213.4855,213.6586,213.447,213.5336,6966.0
2023-11-29 12:20:00,221.92,221.99,221.79,221.87,3521.0,213.5047,213.572,213.3796,213.4566,3521.0
2023-11-29 12:25:00,221.8,221.88,221.77,221.8,2388.0,213.3893,213.4662,213.3604,213.3893,2388.0
2023-11-29 12:30:00,221.77,221.87,221.73,221.8,2138.0,213.3604,213.4566,213.3219,213.3893,2138.0
2023-11-29 12:35:00,221.84,221.98,221.84,221.96,2486.0,213.4277,213.5624,213.4277,213.5432,2486.0
2023-11-29 12:40:00,221.98,222.15,221.72,221.85,6743.0,213.5624,213.726,213.3123,213.4374,6743.0
2023-11-29 12:45:00,221.8,221.86,221.65,221.66,3745.0,213.3893,213.447,213.2449,213.2546,3745.0
2023-11-29 12:50:00,221.66,221.66,221.49,221.6,2086.0,213.2546,213.2546,213.091,213.1968,2086.0
2023-11-29 12:55:00,221.59,221.63,221.46,221.54,4946.0,213.1872,213.2257,213.0621,213.1391,4946.0
2023-11-29 13:00:00,221.57,221.63,221.46,221.55,5264.0,213.168,213.2257,213.0621,213.1487,5264.0
2023-11-29 13:05:00,221.53,221.54,221.35,221.52,6688.0,213.1295,213.1391,212.9563,213.1199,6688.0
2023-11-29 13:10:00,221.52,221.52,221.41,221.48,1437.0,213.1199,213.1199,213.014,213.0814,1437.0
2023-11-29 13:15:00,221.43,221.61,221.39,221.6,3286.0,213.0333,213.2065,212.9948,213.1968,3286.0
2023-11-29 13:20:00,221.62,221.68,221.57,221.68,3747.0,213.2161,213.2738,213.168,213.2738,3747.0
2023-11-29 13:25:00,221.59,221.95,221.59,221.86,5578.0,213.1872,213.5336,213.1872,213.447,5578.0
2023-11-29 13:30:00,221.87,221.88,221.8,221.8,2503.0,213.4566,213.4662,213.3893,213.3893,2503.0
2023-11-29 13:35:00,221.82,221.98,221.8,221.98,3117.0,213.4085,213.5624,213.3893,213.5624,3117.0
2023-11-29 13:40:00,221.92,222.11,221.89,222.03,5991.0,213.5047,213.6875,213.4758,213.6105,5991.0
2023-11-29 13:45:00,222.03,222.18,221.98,221.99,4146.0,213.6105,213.7548,213.5624,213.572,4146.0
2023-11-29 13:50:00,221.99,222.04,221.9,221.97,2470.0,213.572,213.6202,213.4855,213.5528,2470.0
2023-11-29 13:55:00,221.95,222.18,221.92,222.11,3862.0,213.5336,213.7548,213.5047,213.6875,3862.0
2023-11-29 14:00:00,222.07,222.1,222.02,222.07,3288.0,213.649,213.6779,213.6009,213.649,3288.0
2023-11-29 14:05:00,222.09,222.2,222.06,222.11,3717.0,213.6683,213.7741,213.6394,213.6875,3717.0
2023-11-29 14:10:00,222.14,222.19,221.88,222.01,9662.0,213.7164,213.7645,213.4662,213.5913,9662.0
2023-11-29 14:15:00,221.94,222.02,221.84,221.88,7557.0,213.5239,213.6009,213.4277,213.4662,7557.0
2023-11-29 14:20:00,221.89,222.01,221.83,221.84,3364.0,213.4758,213.5913,213.4181,213.4277,3364.0
2023-11-29 14:25:00,221.83,221.84,221.63,221.64,3878.0,213.4181,213.4277,213.2257,213.2353,3878.0
2023-11-29 14:30:00,221.64,221.75,221.6,221.7,4995.0,213.2353,213.3411,213.1968,213.293,4995.0
2023-11-29 14:35:00,221.67,221.75,221.41,221.42,3901.0,213.2642,213.3411,213.014,213.0237,3901.0
2023-11-29 14:40:00,221.42,221.42,221.19,221.25,6351.0,213.0237,213.0237,212.8024,212.8601,6351.0
2023-11-29 14:45:00,221.28,221.36,221.23,221.28,3534.0,212.889,212.9659,212.8409,212.889,3534.0
2023-11-29 14:50:00,221.27,221.3,221.08,221.08,4321.0,212.8793,212.9082,212.6966,212.6966,4321.0
2023-11-29 14:55:00,221.12,221.27,221.11,221.27,14702.0,212.735,212.8793,212.7254,212.8793,14702.0
2023-11-29 15:00:00,221.3,221.39,221.29,221.33,2072.0,212.9082,212.9948,212.8986,212.9371,2072.0
2023-11-29 15:05:00,221.34,221.37,221.23,221.33,5133.0,212.9467,212.9756,212.8409,212.9371,5133.0
2023-11-29 15:10:00,221.34,221.42,221.17,221.2,6984.0,212.9467,213.0237,212.7831,212.812,6984.0
2023-11-29 15:15:00,221.19,221.26,221.11,221.14,4562.0,212.8024,212.8697,212.7254,212.7543,4562.0
2023-11-29 15:20:00,221.08,221.17,221.04,221.1,7685.0,212.6966,212.7831,212.6581,212.7158,7685.0
2023-11-29 15:25:00,221.08,221.08,220.87,220.94,7550.0,212.6966,212.6966,212.4945,212.5619,7550.0
2023-11-29 15:30:00,220.94,221.13,220.9,221.13,8458.0,212.5619,212.7447,212.5234,212.7447,8458.0
2023-11-29 15:35:00,221.12,221.14,220.93,220.93,8976.0,212.735,212.7543,212.5522,212.5522,8976.0
2023-11-29 15:40:00,220.88,221.23,220.85,221.18,8583.0,212.5041,212.8409,212.4753,212.7928,8583.0
2023-11-29 15:45:00,221.18,221.18,220.91,221.13,13798.0,212.7928,212.7928,212.533,212.7447,13798.0
2023-11-29 15:50:00,221.14,221.44,221.1,221.35,25826.0,212.7543,213.0429,212.7158,212.9563,25826.0
2023-11-29 15:55:00,221.36,221.51,221.33,221.48,53809.0,212.9659,213.1102,212.9371,213.0814,53809.0
2023-11-30 09:30:00,222.25,223.01,221.1,221.13,19953.0,213.8222,214.5534,212.7158,212.7447,19953.0
2023-11-30 09:35:00,221.34,221.49,221.15,221.41,812.0,212.9467,213.091,212.7639,213.014,812.0
2023-11-30 09:40:00,221.41,221.79,221.2,221.51,11210.0,213.014,213.3796,212.812,213.1102,11210.0
2023-11-30 09:45:00,221.51,221.51,220.65,221.28,36313.0,213.1102,213.1102,212.2829,212.889,36313.0
2023-11-30 09:50:00,221.31,222.55,221.31,222.4,17949.0,212.9178,214.1108,212.9178,213.9665,17949.0
2023-11-30 09:55:00,222.51,222.6,222.14,222.56,15633.0,214.0723,214.1589,213.7164,214.1204,15633.0
2023-11-30 10:00:00,222.56,222.68,222.32,222.68,7709.0,214.1204,214.2359,213.8895,214.2359,7709.0
2023-11-30 10:05:00,222.7,222.93,222.66,222.66,6121.0,214.2551,214.4764,214.2166,214.2166,6121.0
2023-11-30 10:10:00,222.75,223.03,222.68,223.03,14181.0,214.3032,214.5726,214.2359,214.5726,14181.0
2023-11-30 10:15:00,223.03,223.15,222.81,222.95,18412.0,214.5726,214.6881,214.361,214.4956,18412.0
2023-11-30 10:20:00,222.94,223.0,222.47,222.48,19671.0,214.486,214.5437,214.0338,214.0435,19671.0
2023-11-30 10:25:00,222.53,223.2,222.5,223.05,11475.0,214.0916,214.7362,214.0627,214.5919,11475.0
2023-11-30 10:30:00,223.14,223.38,222.99,223.36,18707.0,214.6784,214.9093,214.5341,214.8901,18707.0
2023-11-30 10:35:00,223.34,223.38,222.86,222.91,10227.0,214.8709,214.9093,214.4091,214.4572,10227.0
2023-11-30 10:40:00,222.94,223.42,222.93,223.38,19924.0,214.486,214.9478,214.4764,214.9093,19924.0
2023-11-30 10:45:00,223.3,223.35,222.94,223.35,9470.0,214.8324,214.8805,214.486,214.8805,9470.0
2023-11-30 10:50:00,223.28,223.49,223.22,223.34,7021.0,214.8131,215.0152,214.7554,214.8709,7021.0
2023-11-30 10:55:00,223.37,223.51,223.32,223.43,8239.0,214.8997,215.0344,214.8516,214.9574,8239.0
2023-11-30 11:00:00,223.42,223.75,223.24,223.24,11822.0,214.9478,215.2653,214.7746,214.7746,11822.0
2023-11-30 11:05:00,223.21,223.46,223.21,223.4,9286.0,214.7458,214.9863,214.7458,214.9286,9286.0
2023-11-30 11:10:00,223.41,223.42,223.19,223.33,7088.0,214.9382,214.9478,214.7265,214.8612,7088.0
2023-11-30 11:15:00,223.34,223.36,223.06,223.06,7348.0,214.8709,214.8901,214.6015,214.6015,7348.0
2023-11-30 11:20:00,223.05,223.36,223.03,223.32,9386.0,214.5919,214.8901,214.5726,214.8516,9386.0
2023-11-30 11:25:00,223.32,223.42,223.23,223.36,7767.0,214.8516,214.9478,214.765,214.8901,7767.0
2023-11-30 11:30:00,223.38,223.5,223.11,223.16,11553.0,214.9093,215.0248,214.6496,214.6977,11553.0
2023-11-30 11:35:00,223.12,223.13,222.79,222.9,15835.0,214.6592,214.6688,214.3417,214.4475,15835.0
2023-11-30 11:40:00,222.88,222.97,222.52,222.56,10861.0,214.4283,214.5149,214.0819,214.1204,10861.0
2023-11-30 11:45:00,222.62,222.71,222.46,222.68,7493.0,214.1782,214.2647,214.0242,214.2359,7493.0
2023-11-30 11:50:00,222.67,223.01,222.67,222.95,12369.0,214.2263,214.5534,214.2263,214.4956,12369.0
2023-11-30 11:55:00,223.0,223.0,222.7,222.72,7207.0,214.5437,214.5437,214.2551,214.2744,7207.0
2023-11-30 12:00:00,222.75,223.18,222.75,223.16,19191.0,214.3032,214.7169,214.3032,214.6977,19191.0
2023-11-30 12:05:00,223.2,223.29,223.04,223.23,5981.0,214.7362,214.8227,214.5822,214.765,5981.0
2023-11-30 12:10:00,223.27,223.27,222.92,222.97,6461.0,214.8035,214.8035,214.4668,214.5149,6461.0
2023-11-30 12:15:00,223.01,223.04,222.45,222.45,12041.0,214.5534,214.5822,214.0146,214.0146,12041.0
2023-11-30 12:20:00,222.46,222.53,222.37,222.44,13585.0,214.0242,214.0916,213.9376,214.005,13585.0
2023-11-30 12:25:00,222.37,222.4,222.18,222.4,5442.0,213.9376,213.9665,213.7548,213.9665,5442.0
2023-11-30 12:30:00,222.45,222.57,222.36,222.36,4994.0,214.0146,214.1301,213.928,213.928,4994.0
2023-11-30 12:35:00,222.38,222.47,222.34,222.47,2412.0,213.9473,214.0338,213.9088,214.0338,2412.0
2023-11-30 12:40:00,222.45,222.96,222.39,222.96,7053.0,214.0146,214.5053,213.9569,214.5053,7053.0
2023-11-30 12:45:00,222.93,223.1,222.84,222.84,7416.0,214.4764,214.64,214.3898,214.3898,7416.0
2023-11-30 12:50:00,222.84,222.9,222.56,222.56,3453.0,214.3898,214.4475,214.1204,214.1204,3453.0
2023-11-30 12:55:00,222.56,222.69,222.5,222.62,3326.0,214.1204,214.2455,214.0627,214.1782,3326.0
2023-11-30 13:00:00,222.67,222.74,222.57,222.7,6407.0,214.2263,214.2936,214.1301,214.2551,6407.0
2023-11-30 13:05:00,222.76,222.89,222.61,222.89,5544.0,214.3128,214.4379,214.1685,214.4379,5544.0
2023-11-30 13:10:00,222.9,223.18,222.89,223.12,6178.0,214.4475,214.7169,214.4379,214.6592,6178.0
2023-11-30 13:15:00,223.24,223.32,223.22,223.27,2977.0,214.7746,214.8516,214.7554,214.8035,2977.0
2023-11-30 13:20:00,223.25,223.46,223.25,223.38,4149.0,214.7843,214.9863,214.7843,214.9093,4149.0
2023-11-30 13:25:00,223.35,223.35,223.1,223.17,3227.0,214.8805,214.8805,214.64,214.7073,3227.0
2023-11-30 13:30:00,223.19,223.27,222.96,223.27,3452.0,214.7265,214.8035,214.5053,214.8035,3452.0
2023-11-30 13:35:00,223.24,223.31,223.08,223.09,7675.0,214.7746,214.842,214.6207,214.6303,7675.0
2023-11-30 13:40:00,223.15,223.28,223.11,223.2,6033.0,214.6881,214.8131,214.6496,214.7362,6033.0
2023-11-30 13:45:00,223.22,223.31,223.11,223.3,5663.0,214.7554,214.842,214.6496,214.8324,5663.0
2023-11-30 13:50:00,223.3,223.3,223.05,223.09,6114.0,214.8324,214.8324,214.5919,214.6303,6114.0
2023-11-30 13:55:00,223.09,223.48,223.08,223.48,17283.0,214.6303,215.0055,214.6207,215.0055,17283.0
2023-11-30 14:00:00,223.47,223.65,223.44,223.61,6919.0,214.9959,215.1691,214.9671,215.1306,6919.0
2023-11-30 14:05:00,223.6,223.87,223.58,223.82,19649.0,215.121,215.3808,215.1018,215.3327,19649.0
2023-11-30 14:10:00,223.76,223.87,223.71,223.86,22593.0,215.2749,215.3808,215.2268,215.3711,22593.0
2023-11-30 14:15:00,223.86,224.09,223.78,224.06,20750.0,215.3711,215.5924,215.2942,215.5636,20750.0
2023-11-30 14:20:00,224.03,224.05,223.75,223.85,25613.0,215.5347,215.5539,215.2653,215.3615,25613.0
2023-11-30 14:25:00,223.86,223.88,223.65,223.84,14739.0,215.3711,215.3904,215.1691,215.3519,14739.0
2023-11-30 14:30:00,223.81,224.0,223.74,223.9,11156.0,215.323,215.5058,215.2557,215.4096,11156.0
2023-11-30 14:35:00,223.85,223.93,223.81,223.83,7731.0,215.3615,215.4385,215.323,215.3423,7731.0
2023-11-30 14:40:00,223.83,223.98,223.82,223.98,6545.0,215.3423,215.4866,215.3327,215.4866,6545.0
2023-11-30 14:45:00,223.98,224.11,223.95,224.1,11827.0,215.4866,215.6117,215.4577,215.602,11827.0
2023-11-30 14:50:00,224.11,224.11,223.88,223.95,16796.0,215.6117,215.6117,215.3904,215.4577,16796.0
2023-11-30 14:55:00,223.98,224.21,223.96,224.21,8930.0,215.4866,215.7079,215.4673,215.7079,8930.0
2023-11-30 15:00:00,224.31,224.36,224.02,224.02,12515.0,215.8041,215.8522,215.5251,215.5251,12515.0
2023-11-30 15:05:00,224.0,224.05,223.81,223.91,47789.0,215.5058,215.5539,215.323,215.4192,47789.0
2023-11-30 15:10:00,223.94,224.11,223.92,223.96,16410.0,215.4481,215.6117,215.4289,215.4673,16410.0
2023-11-30 15:15:00,224.0,224.08,223.94,224.08,9371.0,215.5058,215.5828,215.4481,215.5828,9371.0
2023-11-30 15:20:00,224.08,224.1,223.96,223.97,19793.0,215.5828,215.602,215.4673,215.477,19793.0
2023-11-30 15:25:00,223.95,224.25,223.95,224.15,19851.0,215.4577,215.7463,215.4577,215.6501,19851.0
2023-11-30 15:30:00,224.13,224.41,224.13,224.34,13454.0,215.6309,215.9003,215.6309,215.8329,13454.0
2023-11-30 15:35:00,224.34,224.76,224.31,224.68,16594.0,215.8329,216.237,215.8041,216.16,16594.0
2023-11-30 15:40:00,224.68,224.96,224.64,224.95,20222.0,216.16,216.4294,216.1216,216.4198,20222.0
2023-11-30 15:45:00,224.95,224.95,224.7,224.71,28688.0,216.4198,216.4198,216.1793,216.1889,28688.0
2023-11-30 15:50:00,224.8,225.28,224.5,225.17,88582.0,216.2755,216.7373,215.9869,216.6315,88582.0
2023-11-30 15:55:00,225.2,225.64,225.2,225.26,299090.0,216.6603,217.0836,216.6603,216.718,299090.0
2023-12-01 09:30:00,227.41,227.62,226.26,226.91,53291.0,218.7865,218.9886,217.6801,218.3055,53291.0
2023-12-01 09:35:00,227.16,227.76,226.24,226.25,52795.0,218.546,219.1232,217.6609,217.6705,52795.0
2023-12-01 09:40:00,226.51,228.24,226.5,228.17,28904.0,217.9206,219.585,217.911,219.5177,28904.0
2023-12-01 09:45:00,227.94,228.58,227.62,228.44,20405.0,219.2964,219.9122,218.9886,219.7775,20405.0
2023-12-01 09:50:00,228.52,229.25,228.38,228.99,40557.0,219.8544,220.5567,219.7197,220.3066,40557.0
2023-12-01 09:55:00,228.94,229.66,228.6,229.15,60888.0,220.2585,220.9512,219.9314,220.4605,60888.0
2023-12-01 10:00:00,229.28,229.59,228.56,228.93,120250.0,220.5856,220.8839,219.8929,220.2489,120250.0
2023-12-01 10:05:00,228.97,229.41,228.83,229.04,45627.0,220.2874,220.7107,220.1527,220.3547,45627.0
2023-12-01 10:10:00,229.02,229.04,228.53,228.78,35264.0,220.3355,220.3547,219.864,220.1046,35264.0
2023-12-01 10:15:00,228.77,228.83,228.52,228.63,19979.0,220.0949,220.1527,219.8544,219.9603,19979.0
2023-12-01 10:20:00,228.59,228.84,228.27,228.78,20376.0,219.9218,220.1623,219.6139,220.1046,20376.0
2023-12-01 10:25:00,228.78,229.12,228.53,229.1,24098.0,220.1046,220.4317,219.864,220.4124,24098.0
2023-12-01 10:30:00,229.04,229.22,228.93,229.14,29839.0,220.3547,220.5279,220.2489,220.4509,29839.0
2023-12-01 10:35:00,229.09,229.13,228.87,228.88,42780.0,220.4028,220.4413,220.1912,220.2008,42780.0
2023-12-01 10:40:00,229.02,229.08,228.67,228.92,17885.0,220.3355,220.3932,219.9987,220.2393,17885.0
2023-12-01 10:45:00,228.9,229.14,228.9,229.1,10497.0,220.22,220.4509,220.22,220.4124,10497.0
2023-12-01 10:50:00,229.12,229.39,229.12,229.31,16527.0,220.4317,220.6914,220.4317,220.6145,16527.0
2023-12-01 10:55:00,229.32,229.5,229.24,229.25,14877.0,220.6241,220.7973,220.5471,220.5567,14877.0
2023-12-01 11:00:00,229.24,229.33,228.92,229.16,22533.0,220.5471,220.6337,220.2393,220.4702,22533.0
2023-12-01 11:05:00,229.14,229.61,229.0,229.51,17969.0,220.4509,220.9031,220.3162,220.8069,17969.0
2023-12-01 11:10:00,229.52,229.52,229.17,229.34,22041.0,220.8165,220.8165,220.4798,220.6433,22041.0
2023-12-01 11:15:00,229.34,229.34,228.88,228.92,30843.0,220.6433,220.6433,220.2008,220.2393,30843.0
2023-12-01 11:20:00,228.91,229.1,228.9,229.06,28063.0,220.2296,220.4124,220.22,220.3739,28063.0
2023-12-01 11:25:00,229.03,229.3,229.0,229.26,13562.0,220.3451,220.6048,220.3162,220.5664,13562.0
2023-12-01 11:30:00,229.29,229.66,229.09,229.66,6197.0,220.5952,220.9512,220.4028,220.9512,6197.0
2023-12-01 11:35:00,229.62,229.7,229.12,229.33,15467.0,220.9127,220.9897,220.4317,220.6337,15467.0
2023-12-01 11:40:00,229.27,229.43,229.11,229.37,13364.0,220.576,220.7299,220.4221,220.6722,13364.0
2023-12-01 11:45:00,229.38,229.59,229.19,229.53,19937.0,220.6818,220.8839,220.499,220.8261,19937.0
2023-12-01 11:50:00,229.53,229.9,229.28,229.73,10950.0,220.8261,221.1821,220.5856,221.0185,10950.0
2023-12-01 11:55:00,229.73,230.1,229.62,230.0,17579.0,221.0185,221.3745,220.9127,221.2783,17579.0
2023-12-01 12:00:00,230.0,230.17,229.94,230.17,17586.0,221.2783,221.4419,221.2206,221.4419,17586.0
2023-12-01 12:05:00,230.17,230.61,230.09,230.58,8365.0,221.4419,221.8652,221.3649,221.8363,8365.0
2023-12-01 12:10:00,230.61,230.85,230.57,230.71,15193.0,221.8652,222.0961,221.8267,221.9614,15193.0
2023-12-01 12:15:00,230.73,230.96,230.61,230.69,22950.0,221.9806,222.2019,221.8652,221.9421,22950.0
2023-12-01 12:20:00,230.75,230.85,230.53,230.6,11018.0,221.9999,222.0961,221.7882,221.8556,11018.0
2023-12-01 12:25:00,230.64,230.64,230.3,230.3,8889.0,221.894,221.894,221.5669,221.5669,8889.0
2023-12-01 12:30:00,230.21,230.49,230.13,230.18,7196.0,221.4803,221.7497,221.4034,221.4515,7196.0
2023-12-01 12:35:00,230.13,230.24,230.03,230.06,5085.0,221.4034,221.5092,221.3072,221.336,5085.0
2023-12-01 12:40:00,230.06,230.15,229.98,230.08,9164.0,221.336,221.4226,221.2591,221.3553,9164.0
2023-12-01 12:45:00,230.05,230.32,230.04,230.23,6008.0,221.3264,221.5862,221.3168,221.4996,6008.0
2023-12-01 12:50:00,230.22,230.65,230.17,230.62,20103.0,221.49,221.9037,221.4419,221.8748,20103.0
2023-12-01 12:55:00,230.61,230.71,230.41,230.41,12834.0,221.8652,221.9614,221.6728,221.6728,12834.0
2023-12-01 13:00:00,230.38,230.71,230.36,230.67,9792.0,221.6439,221.9614,221.6247,221.9229,9792.0
2023-12-01 13:05:00,230.62,230.66,230.4,230.49,8518.0,221.8748,221.9133,221.6631,221.7497,8518.0
2023-12-01 13:10:00,230.49,230.57,230.41,230.5,9576.0,221.7497,221.8267,221.6728,221.7593,9576.0
2023-12-01 13:15:00,230.5,230.57,230.41,230.56,20438.0,221.7593,221.8267,221.6728,221.8171,20438.0
2023-12-01 13:20:00,230.6,230.6,230.39,230.56,10434.0,221.8556,221.8556,221.6535,221.8171,10434.0
2023-12-01 13:25:00,230.58,230.79,230.44,230.68,33526.0,221.8363,222.0383,221.7016,221.9325,33526.0
2023-12-01 13:30:00,230.67,230.67,230.51,230.63,23316.0,221.9229,221.9229,221.769,221.8844,23316.0
2023-12-01 13:35:00,230.63,230.69,230.39,230.56,18387.0,221.8844,221.9421,221.6535,221.8171,18387.0
2023-12-01 13:40:00,230.5,230.98,230.5,230.94,30187.0,221.7593,222.2211,221.7593,222.1827,30187.0
2023-12-01 13:45:00,231.0,231.06,230.9,230.96,65318.0,222.2404,222.2981,222.1442,222.2019,65318.0
2023-12-01 13:50:00,230.95,231.18,230.92,231.0,20760.0,222.1923,222.4136,222.1634,222.2404,20760.0
2023-12-01 13:55:00,231.06,231.12,231.01,231.05,6619.0,222.2981,222.3558,222.25,222.2885,6619.0
2023-12-01 14:00:00,231.13,231.22,231.06,231.07,18311.0,222.3655,222.452,222.2981,222.3077,18311.0
2023-12-01 14:05:00,231.09,231.09,230.83,231.02,8345.0,222.327,222.327,222.0768,222.2596,8345.0
2023-12-01 14:10:00,231.02,231.33,230.91,231.17,14483.0,222.2596,222.5579,222.1538,222.4039,14483.0
2023-12-01 14:15:00,231.2,231.38,231.17,231.23,8217.0,222.4328,222.606,222.4039,222.4617,8217.0
2023-12-01 14:20:00,231.18,231.38,231.11,231.33,10639.0,222.4136,222.606,222.3462,222.5579,10639.0
2023-12-01 14:25:00,231.32,231.38,231.04,231.13,11140.0,222.5482,222.606,222.2789,222.3655,11140.0
2023-12-01 14:30:00,231.14,231.52,231.1,231.51,25322.0,222.3751,222.7407,222.3366,222.731,25322.0
2023-12-01 14:35:00,231.52,231.6,231.35,231.48,14296.0,222.7407,222.8176,222.5771,222.7022,14296.0
2023-12-01 14:40:00,231.48,231.7,231.47,231.7,13529.0,222.7022,222.9138,222.6926,222.9138,13529.0
2023-12-01 14:45:00,231.66,231.69,231.55,231.62,23087.0,222.8754,222.9042,222.7695,222.8369,23087.0
2023-12-01 14:50:00,231.62,231.94,231.6,231.78,11623.0,222.8369,223.1447,222.8176,222.9908,11623.0
2023-12-01 14:55:00,231.82,232.09,231.82,231.98,13592.0,223.0293,223.2891,223.0293,223.1832,13592.0
2023-12-01 15:00:00,231.94,232.03,231.84,231.94,6932.0,223.1447,223.2313,223.0485,223.1447,6932.0
2023-12-01 15:05:00,231.89,232.14,231.89,232.11,26441.0,223.0966,223.3372,223.0966,223.3083,26441.0
2023-12-01 15:10:00,232.12,232.12,231.94,232.05,62704.0,223.3179,223.3179,223.1447,223.2506,62704.0
2023-12-01 15:15:00,232.0,232.07,231.9,232.02,36963.0,223.2025,223.2698,223.1063,223.2217,36963.0
2023-12-01 15:20:00,232.02,232.26,231.99,232.21,26564.0,223.2217,223.4526,223.1928,223.4045,26564.0
2023-12-01 15:25:00,232.19,232.35,232.08,232.29,28024.0,223.3853,223.5392,223.2794,223.4815,28024.0
2023-12-01 15:30:00,232.23,232.23,231.9,232.07,23028.0,223.4237,223.4237,223.1063,223.2698,23028.0
2023-12-01 15:35:00,232.04,232.07,231.82,231.94,18243.0,223.2409,223.2698,223.0293,223.1447,18243.0
2023-12-01 15:40:00,231.93,231.98,231.84,231.89,23610.0,223.1351,223.1832,223.0485,223.0966,23610.0
2023-12-01 15:45:00,231.88,232.07,231.83,232.03,26385.0,223.087,223.2698,223.0389,223.2313,26385.0
2023-12-01 15:50:00,232.02,232.07,231.45,231.58,62962.0,223.2217,223.2698,222.6733,222.7984,62962.0
2023-12-01 15:55:00,231.59,231.74,231.28,231.46,135723.0,222.808,222.9523,222.5098,222.6829,135723.0
2023-12-04 09:30:00,230.76,232.66,230.55,232.57,103645.0,222.0095,223.8374,221.8074,223.7508,103645.0
2023-12-04 09:35:00,232.62,232.74,231.72,232.12,46868.0,223.799,223.9144,222.9331,223.3179,46868.0
2023-12-04 09:40:00,231.98,233.3,231.97,233.16,28379.0,223.1832,224.4532,223.1736,224.3185,28379.0
2023-12-04 09:45:00,233.1,233.2,232.25,232.45,29962.0,224.2608,224.357,223.443,223.6354,29962.0
2023-12-04 09:50:00,232.46,233.16,232.22,232.88,20666.0,223.645,224.3185,223.4141,224.0491,20666.0
2023-12-04 09:55:00,232.82,233.37,232.6,233.36,45632.0,223.9914,224.5205,223.7797,224.5109,45632.0
2023-12-04 10:00:00,233.27,233.58,232.98,233.03,44042.0,224.4243,224.7225,224.1453,224.1934,44042.0
2023-12-04 10:05:00,232.9,233.95,232.88,233.88,16767.0,224.0683,225.0785,224.0491,225.0112,16767.0
2023-12-04 10:10:00,233.81,234.53,233.68,234.51,39386.0,224.9438,225.6365,224.8188,225.6173,39386.0
2023-12-04 10:15:00,234.58,234.71,233.47,233.62,32609.0,225.6846,225.8097,224.6167,224.761,32609.0
2023-12-04 10:20:00,233.7,233.89,233.32,233.35,26230.0,224.838,225.0208,224.4724,224.5013,26230.0
2023-12-04 10:25:00,233.37,233.71,233.23,233.54,18377.0,224.5205,224.8476,224.3858,224.6841,18377.0
2023-12-04 10:30:00,233.58,234.0,233.35,233.98,24600.0,224.7225,225.1266,224.5013,225.1074,24600.0
2023-12-04 10:35:00,233.94,233.97,233.74,233.77,16259.0,225.0689,225.0978,224.8765,224.9053,16259.0
2023-12-04 10:40:00,233.79,233.82,233.38,233.5,34522.0,224.9246,224.9534,224.5301,224.6456,34522.0
2023-12-04 10:45:00,233.63,233.84,233.41,233.5,21753.0,224.7707,224.9727,224.559,224.6456,21753.0
2023-12-04 10:50:00,233.5,233.56,232.7,232.78,16473.0,224.6456,224.7033,223.8759,223.9529,16473.0
2023-12-04 10:55:00,232.78,232.78,232.55,232.77,12611.0,223.9529,223.9529,223.7316,223.9433,12611.0
2023-12-04 11:00:00,232.63,232.76,232.49,232.56,14534.0,223.8086,223.9336,223.6739,223.7412,14534.0
2023-12-04 11:05:00,232.56,232.95,232.5,232.72,26410.0,223.7412,224.1164,223.6835,223.8952,26410.0
2023-12-04 11:10:00,232.73,232.91,232.67,232.91,16353.0,223.9048,224.078,223.8471,224.078,16353.0
2023-12-04 11:15:00,233.0,233.25,232.8,233.11,12628.0,224.1645,224.4051,223.9721,224.2704,12628.0
2023-12-04 11:20:00,233.15,233.22,232.99,233.03,11624.0,224.3089,224.3762,224.1549,224.1934,11624.0
2023-12-04 11:25:00,233.07,233.33,232.87,233.31,7843.0,224.2319,224.482,224.0395,224.4628,7843.0
2023-12-04 11:30:00,233.24,233.25,232.94,233.15,12163.0,224.3954,224.4051,224.1068,224.3089,12163.0
2023-12-04 11:35:00,233.1,233.41,233.09,233.38,10892.0,224.2608,224.559,224.2511,224.5301,10892.0
2023-12-04 11:40:00,233.36,233.55,233.31,233.41,17624.0,224.5109,224.6937,224.4628,224.559,17624.0
2023-12-04 11:45:00,233.42,233.66,233.36,233.55,14313.0,224.5686,224.7995,224.5109,224.6937,14313.0
2023-12-04 11:50:00,233.5,233.7,233.49,233.6,27153.0,224.6456,224.838,224.636,224.7418,27153.0
2023-12-04 11:55:00,233.62,234.04,233.47,234.03,28935.0,224.761,225.1651,224.6167,225.1555,28935.0
2023-12-04 12:00:00,234.01,234.03,233.79,233.92,82425.0,225.1362,225.1555,224.9246,225.0497,82425.0
2023-12-04 12:05:00,233.89,234.15,233.86,234.15,19561.0,225.0208,225.2709,224.9919,225.2709,19561.0
2023-12-04 12:10:00,234.15,234.17,233.81,233.83,33576.0,225.2709,225.2902,224.9438,224.9631,33576.0
2023-12-04 12:15:00,233.87,234.06,233.77,234.06,12333.0,225.0016,225.1843,224.9053,225.1843,12333.0
2023-12-04 12:20:00,234.06,234.22,233.89,234.08,17032.0,225.1843,225.3383,225.0208,225.2036,17032.0
2023-12-04 12:25:00,234.05,234.18,233.99,234.16,5881.0,225.1747,225.2998,225.117,225.2806,5881.0
2023-12-04 12:30:00,234.21,234.58,234.08,234.43,14270.0,225.3287,225.6846,225.2036,225.5403,14270.0
2023-12-04 12:35:00,234.47,234.59,234.29,234.52,29499.0,225.5788,225.6942,225.4056,225.6269,29499.0
2023-12-04 12:40:00,234.56,234.61,234.31,234.31,23178.0,225.6654,225.7135,225.4249,225.4249,23178.0
2023-12-04 12:45:00,234.37,234.48,234.21,234.41,15651.0,225.4826,225.5884,225.3287,225.5211,15651.0
2023-12-04 12:50:00,234.36,234.49,234.24,234.42,11278.0,225.473,225.598,225.3575,225.5307,11278.0
2023-12-04 12:55:00,234.45,234.54,234.39,234.45,11401.0,225.5596,225.6461,225.5018,225.5596,11401.0
2023-12-04 13:00:00,234.47,234.48,234.13,234.19,9331.0,225.5788,225.5884,225.2517,225.3094,9331.0
2023-12-04 13:05:00,234.14,234.21,234.03,234.11,14196.0,225.2613,225.3287,225.1555,225.2325,14196.0
2023-12-04 13:10:00,234.09,234.13,233.92,234.09,9363.0,225.2132,225.2517,225.0497,225.2132,9363.0
2023-12-04 13:15:00,234.09,234.27,233.98,234.24,12673.0,225.2132,225.3864,225.1074,225.3575,12673.0
2023-12-04 13:20:00,234.26,234.3,234.05,234.11,10054.0,225.3768,225.4152,225.1747,225.2325,10054.0
2023-12-04 13:25:00,234.11,234.17,233.98,234.02,11801.0,225.2325,225.2902,225.1074,225.1459,11801.0
2023-12-04 13:30:00,233.98,234.25,233.94,234.23,20655.0,225.1074,225.3671,225.0689,225.3479,20655.0
2023-12-04 13:35:00,234.29,234.38,234.23,234.25,12198.0,225.4056,225.4922,225.3479,225.3671,12198.0
2023-12-04 13:40:00,234.26,234.27,234.06,234.15,8504.0,225.3768,225.3864,225.1843,225.2709,8504.0
2023-12-04 13:45:00,234.11,234.29,234.02,234.15,11830.0,225.2325,225.4056,225.1459,225.2709,11830.0
2023-12-04 13:50:00,234.18,234.21,234.05,234.1,8886.0,225.2998,225.3287,225.1747,225.2228,8886.0
2023-12-04 13:55:00,234.05,234.07,233.79,233.93,17049.0,225.1747,225.194,224.9246,225.0593,17049.0
2023-12-04 14:00:00,234.0,234.19,233.9,233.92,26531.0,225.1266,225.3094,225.0304,225.0497,26531.0
2023-12-04 14:05:00,233.91,233.96,233.76,233.9,10153.0,225.04,225.0881,224.8957,225.0304,10153.0
2023-12-04 14:10:00,233.89,234.1,233.88,233.95,10341.0,225.0208,225.2228,225.0112,225.0785,10341.0
2023-12-04 14:15:00,233.96,234.0,233.64,233.68,9470.0,225.0881,225.1266,224.7803,224.8188,9470.0
2023-12-04 14:20:00,233.67,233.69,233.2,233.3,64948.0,224.8091,224.8284,224.357,224.4532,64948.0
2023-12-04 14:25:00,233.27,233.44,233.25,233.33,38586.0,224.4243,224.5879,224.4051,224.482,38586.0
2023-12-04 14:30:00,233.37,233.65,233.37,233.51,25499.0,224.5205,224.7899,224.5205,224.6552,25499.0
2023-12-04 14:35:00,233.66,233.89,233.66,233.68,7631.0,224.7995,225.0208,224.7995,224.8188,7631.0
2023-12-04 14:40:00,233.67,233.8,233.62,233.69,8806.0,224.8091,224.9342,224.761,224.8284,8806.0
2023-12-04 14:45:00,233.67,233.74,233.59,233.65,37558.0,224.8091,224.8765,224.7322,224.7899,37558.0
2023-12-04 14:50:00,233.68,233.68,233.44,233.47,16377.0,224.8188,224.8188,224.5879,224.6167,16377.0
2023-12-04 14:55:00,233.48,233.6,233.32,233.5,27655.0,224.6263,224.7418,224.4724,224.6456,27655.0
2023-12-04 15:00:00,233.53,233.66,233.45,233.5,23614.0,224.6744,224.7995,224.5975,224.6456,23614.0
2023-12-04 15:05:00,233.5,233.73,233.48,233.65,16839.0,224.6456,224.8669,224.6263,224.7899,16839.0
2023-12-04 15:10:00,233.77,233.81,233.63,233.68,15152.0,224.9053,224.9438,224.7707,224.8188,15152.0
2023-12-04 15:15:00,233.71,233.71,233.49,233.59,15036.0,224.8476,224.8476,224.636,224.7322,15036.0
2023-12-04 15:20:00,233.57,233.64,233.31,233.36,22395.0,224.7129,224.7803,224.4628,224.5109,22395.0
2023-12-04 15:25:00,233.34,233.35,233.05,233.32,23178.0,224.4916,224.5013,224.2126,224.4724,23178.0
2023-12-04 15:30:00,233.3,233.4,233.11,233.21,26217.0,224.4532,224.5494,224.2704,224.3666,26217.0
2023-12-04 15:35:00,233.18,233.33,233.14,233.33,27447.0,224.3377,224.482,224.2992,224.482,27447.0
2023-12-04 15:40:00,233.34,233.62,233.29,233.62,24087.0,224.4916,224.761,224.4435,224.761,24087.0
2023-12-04 15:45:00,233.61,233.64,233.44,233.63,24467.0,224.7514,224.7803,224.5879,224.7707,24467.0
2023-12-04 15:50:00,233.59,234.05,233.56,233.76,61771.0,224.7322,225.1747,224.7033,224.8957,61771.0
2023-12-04 15:55:00,233.78,234.02,233.74,233.85,123845.0,224.915,225.1459,224.8765,224.9823,123845.0
2023-12-05 09:30:00,232.79,233.13,231.92,232.11,29863.0,223.9625,224.2896,223.1255,223.3083,29863.0
2023-12-05 09:35:00,231.93,232.45,231.46,232.44,25203.0,223.1351,223.6354,222.6829,223.6258,25203.0
2023-12-05 09:40:00,232.56,232.56,231.52,231.6,14798.0,223.7412,223.7412,222.7407,222.8176,14798.0
2023-12-05 09:45:00,231.48,232.48,231.33,232.38,12714.0,222.7022,223.6643,222.5579,223.5681,12714.0
2023-12-05 09:50:00,232.45,232.59,231.96,232.01,20022.0,223.6354,223.7701,223.164,223.2121,20022.0
2023-12-05 09:55:00,232.01,232.45,231.79,232.18,20502.0,223.2121,223.6354,223.0004,223.3756,20502.0
2023-12-05 10:00:00,232.3,232.7,232.3,232.4,4363.0,223.4911,223.8759,223.4911,223.5873,4363.0
2023-12-05 10:05:00,232.25,232.25,231.77,231.87,20096.0,223.443,223.443,222.9812,223.0774,20096.0
2023-12-05 10:10:00,231.89,231.98,231.36,231.51,50696.0,223.0966,223.1832,222.5867,222.731,50696.0
2023-12-05 10:15:00,231.45,231.58,231.25,231.47,16501.0,222.6733,222.7984,222.4809,222.6926,16501.0
2023-12-05 10:20:00,231.58,231.88,231.48,231.67,8077.0,222.7984,223.087,222.7022,222.885,8077.0
2023-12-05 10:25:00,231.58,231.98,231.45,231.76,30298.0,222.7984,223.1832,222.6733,222.9716,30298.0
2023-12-05 10:30:00,231.68,232.05,231.66,231.66,7629.0,222.8946,223.2506,222.8754,222.8754,7629.0
2023-12-05 10:35:00,231.7,231.71,231.57,231.66,10329.0,222.9138,222.9235,222.7888,222.8754,10329.0
2023-12-05 10:40:00,231.64,232.13,231.53,232.09,2727.0,222.8561,223.3275,222.7503,223.2891,2727.0
2023-12-05 10:45:00,231.99,232.12,231.83,231.98,3414.0,223.1928,223.3179,223.0389,223.1832,3414.0
2023-12-05 10:50:00,231.97,232.12,231.89,231.9,5339.0,223.1736,223.3179,223.0966,223.1063,5339.0
2023-12-05 10:55:00,231.97,232.33,231.89,232.27,10739.0,223.1736,223.5199,223.0966,223.4622,10739.0
2023-12-05 11:00:00,232.39,232.41,232.25,232.31,4850.0,223.5777,223.5969,223.443,223.5007,4850.0
2023-12-05 11:05:00,232.19,232.23,231.66,231.69,9238.0,223.3853,223.4237,222.8754,222.9042,9238.0
2023-12-05 11:10:00,231.77,231.88,231.54,231.72,37618.0,222.9812,223.087,222.7599,222.9331,37618.0
2023-12-05 11:15:00,231.66,231.81,231.11,231.12,33823.0,222.8754,223.0197,222.3462,222.3558,33823.0
2023-12-05 11:20:00,231.25,231.31,230.89,231.06,11863.0,222.4809,222.5386,222.1346,222.2981,11863.0
2023-12-05 11:25:00,231.09,231.49,231.04,231.49,10142.0,222.327,222.7118,222.2789,222.7118,10142.0
2023-12-05 11:30:00,231.61,231.75,231.49,231.74,5082.0,222.8273,222.9619,222.7118,222.9523,5082.0
2023-12-05 11:35:00,231.69,231.94,231.63,231.94,5665.0,222.9042,223.1447,222.8465,223.1447,5665.0
2023-12-05 11:40:00,231.86,231.87,231.66,231.67,2392.0,223.0678,223.0774,222.8754,222.885,2392.0
2023-12-05 11:45:00,231.69,231.76,231.54,231.56,5942.0,222.9042,222.9716,222.7599,222.7791,5942.0
2023-12-05 11:50:00,231.5,231.56,231.08,231.1,4164.0,222.7214,222.7791,222.3173,222.3366,4164.0
2023-12-05 11:55:00,231.1,231.45,231.08,231.36,10977.0,222.3366,222.6733,222.3173,222.5867,10977.0
2023-12-05 12:00:00,231.45,231.94,231.45,231.73,40324.0,222.6733,223.1447,222.6733,222.9427,40324.0
2023-12-05 12:05:00,231.76,231.86,231.52,231.67,15488.0,222.9716,223.0678,222.7407,222.885,15488.0
2023-12-05 12:10:00,231.64,231.66,231.35,231.36,10455.0,222.8561,222.8754,222.5771,222.5867,10455.0
2023-12-05 12:15:00,231.41,231.56,231.27,231.46,16767.0,222.6348,222.7791,222.5001,222.6829,16767.0
2023-12-05 12:20:00,231.45,231.57,231.38,231.38,4958.0,222.6733,222.7888,222.606,222.606,4958.0
2023-12-05 12:25:00,231.43,231.9,231.43,231.81,11142.0,222.6541,223.1063,222.6541,223.0197,11142.0
2023-12-05 12:30:00,231.81,232.02,231.81,231.95,17084.0,223.0197,223.2217,223.0197,223.1544,17084.0
2023-12-05 12:35:00,231.9,231.96,231.63,231.73,15785.0,223.1063,223.164,222.8465,222.9427,15785.0
2023-12-05 12:40:00,231.69,231.91,231.68,231.91,17551.0,222.9042,223.1159,222.8946,223.1159,17551.0
2023-12-05 12:45:00,231.9,231.93,231.66,231.93,6113.0,223.1063,223.1351,222.8754,223.1351,6113.0
2023-12-05 12:50:00,231.89,232.07,231.83,232.06,6393.0,223.0966,223.2698,223.0389,223.2602,6393.0
2023-12-05 12:55:00,232.11,232.28,231.99,232.04,11838.0,223.3083,223.4718,223.1928,223.2409,11838.0
2023-12-05 13:00:00,232.0,232.26,231.99,232.23,5480.0,223.2025,223.4526,223.1928,223.4237,5480.0
2023-12-05 13:05:00,232.23,232.27,232.03,232.09,4251.0,223.4237,223.4622,223.2313,223.2891,4251.0
2023-12-05 13:10:00,232.14,232.14,232.0,232.03,5148.0,223.3372,223.3372,223.2025,223.2313,5148.0
2023-12-05 13:15:00,232.03,232.14,231.98,232.08,7977.0,223.2313,223.3372,223.1832,223.2794,7977.0
2023-12-05 13:20:00,232.08,232.13,232.0,232.08,2233.0,223.2794,223.3275,223.2025,223.2794,2233.0
2023-12-05 13:25:00,232.01,232.24,231.94,232.13,61491.0,223.2121,223.4334,223.1447,223.3275,61491.0
2023-12-05 13:30:00,232.22,232.52,232.15,232.38,14688.0,223.4141,223.7027,223.3468,223.5681,14688.0
2023-12-05 13:35:00,232.4,232.64,232.4,232.55,7297.0,223.5873,223.8182,223.5873,223.7316,7297.0
2023-12-05 13:40:00,232.52,232.79,232.48,232.67,9109.0,223.7027,223.9625,223.6643,223.8471,9109.0
2023-12-05 13:45:00,232.63,232.63,232.35,232.44,7528.0,223.8086,223.8086,223.5392,223.6258,7528.0
2023-12-05 13:50:00,232.47,232.65,232.46,232.55,18280.0,223.6546,223.8278,223.645,223.7316,18280.0
2023-12-05 13:55:00,232.56,232.56,232.36,232.45,5629.0,223.7412,223.7412,223.5488,223.6354,5629.0
2023-12-05 14:00:00,232.41,232.54,232.41,232.49,3677.0,223.5969,223.722,223.5969,223.6739,3677.0
2023-12-05 14:05:00,232.49,232.52,232.42,232.46,6480.0,223.6739,223.7027,223.6065,223.645,6480.0
2023-12-05 14:10:00,232.5,232.55,232.44,232.45,3688.0,223.6835,223.7316,223.6258,223.6354,3688.0
2023-12-05 14:15:00,232.44,232.5,232.25,232.25,5220.0,223.6258,223.6835,223.443,223.443,5220.0
2023-12-05 14:20:00,232.16,232.18,231.99,232.02,8279.0,223.3564,223.3756,223.1928,223.2217,8279.0
2023-12-05 14:25:00,232.02,232.15,231.97,232.03,9661.0,223.2217,223.3468,223.1736,223.2313,9661.0
2023-12-05 14:30:00,232.09,232.24,232.02,232.12,10267.0,223.2891,223.4334,223.2217,223.3179,10267.0
2023-12-05 14:35:00,232.15,232.18,231.95,231.95,3012.0,223.3468,223.3756,223.1544,223.1544,3012.0
2023-12-05 14:40:00,231.95,232.09,231.92,232.0,7726.0,223.1544,223.2891,223.1255,223.2025,7726.0
2023-12-05 14:45:00,231.98,232.04,231.96,231.97,6432.0,223.1832,223.2409,223.164,223.1736,6432.0
2023-12-05 14:50:00,232.0,232.22,231.96,232.15,8149.0,223.2025,223.4141,223.164,223.3468,8149.0
2023-12-05 14:55:00,232.14,232.29,232.07,232.26,10022.0,223.3372,223.4815,223.2698,223.4526,10022.0
2023-12-05 15:00:00,232.26,232.44,232.2,232.2,15426.0,223.4526,223.6258,223.3949,223.3949,15426.0
2023-12-05 15:05:00,232.17,232.3,232.06,232.25,8507.0,223.366,223.4911,223.2602,223.443,8507.0
2023-12-05 15:10:00,232.3,232.47,232.27,232.45,8113.0,223.4911,223.6546,223.4622,223.6354,8113.0
2023-12-05 15:15:00,232.46,232.46,232.29,232.34,15102.0,223.645,223.645,223.4815,223.5296,15102.0
2023-12-05 15:20:00,232.4,232.45,232.21,232.26,10672.0,223.5873,223.6354,223.4045,223.4526,10672.0
2023-12-05 15:25:00,232.32,232.34,231.96,231.96,12991.0,223.5103,223.5296,223.164,223.164,12991.0
2023-12-05 15:30:00,231.98,232.01,231.85,231.92,16174.0,223.1832,223.2121,223.0582,223.1255,16174.0
2023-12-05 15:35:00,231.94,232.08,231.88,231.96,16586.0,223.1447,223.2794,223.087,223.164,16586.0
2023-12-05 15:40:00,231.96,231.97,231.82,231.88,21780.0,223.164,223.1736,223.0293,223.087,21780.0
2023-12-05 15:45:00,231.9,232.16,231.85,232.08,21542.0,223.1063,223.3564,223.0582,223.2794,21542.0
2023-12-05 15:50:00,232.07,232.43,231.99,232.01,56713.0,223.2698,223.6162,223.1928,223.2121,56713.0
2023-12-05 15:55:00,232.02,232.27,231.96,232.24,112310.0,223.2217,223.4622,223.164,223.4334,112310.0
2023-12-06 09:30:00,233.12,233.25,232.6,232.8,24150.0,224.28,224.4051,223.7797,223.9721,24150.0
2023-12-06 09:35:00,232.58,233.04,232.38,232.88,1742.0,223.7605,224.203,223.5681,224.0491,1742.0
2023-12-06 09:40:00,233.07,233.23,232.79,232.89,10641.0,224.2319,224.3858,223.9625,224.0587,10641.0
2023-12-06 09:45:00,232.9,233.23,232.68,233.19,4616.0,224.0683,224.3858,223.8567,224.3473,4616.0
2023-12-06 09:50:00,233.22,233.22,232.49,232.49,4262.0,224.3762,224.3762,223.6739,223.6739,4262.0
2023-12-06 09:55:00,232.46,232.49,232.11,232.33,12360.0,223.645,223.6739,223.3083,223.5199,12360.0
2023-12-06 10:00:00,232.26,232.46,231.84,232.05,28684.0,223.4526,223.645,223.0485,223.2506,28684.0
2023-12-06 10:05:00,231.99,232.27,231.98,232.19,12663.0,223.1928,223.4622,223.1832,223.3853,12663.0
2023-12-06 10:10:00,232.17,232.52,232.13,232.31,19095.0,223.366,223.7027,223.3275,223.5007,19095.0
2023-12-06 10:15:00,232.25,232.51,232.25,232.46,9921.0,223.443,223.6931,223.443,223.645,9921.0
2023-12-06 10:20:00,232.41,232.51,232.18,232.26,13218.0,223.5969,223.6931,223.3756,223.4526,13218.0
2023-12-06 10:25:00,232.22,232.91,232.22,232.8,20073.0,223.4141,224.078,223.4141,223.9721,20073.0
2023-12-06 10:30:00,232.73,233.27,232.73,233.26,5666.0,223.9048,224.4243,223.9048,224.4147,5666.0
2023-12-06 10:35:00,233.26,233.26,233.1,233.15,9486.0,224.4147,224.4147,224.2608,224.3089,9486.0
2023-12-06 10:40:00,233.1,233.19,232.79,232.8,12823.0,224.2608,224.3473,223.9625,223.9721,12823.0
2023-12-06 10:45:00,232.79,232.79,232.25,232.25,6032.0,223.9625,223.9625,223.443,223.443,6032.0
2023-12-06 10:50:00,232.36,232.64,232.36,232.55,10612.0,223.5488,223.8182,223.5488,223.7316,10612.0
2023-12-06 10:55:00,232.55,232.75,232.5,232.74,5839.0,223.7316,223.924,223.6835,223.9144,5839.0
2023-12-06 11:00:00,232.76,232.93,232.73,232.91,10870.0,223.9336,224.0972,223.9048,224.078,10870.0
2023-12-06 11:05:00,232.91,233.22,232.91,233.07,17872.0,224.078,224.3762,224.078,224.2319,17872.0
2023-12-06 11:10:00,233.08,233.61,233.07,233.6,9361.0,224.2415,224.7514,224.2319,224.7418,9361.0
2023-12-06 11:15:00,233.61,233.63,233.19,233.19,6691.0,224.7514,224.7707,224.3473,224.3473,6691.0
2023-12-06 11:20:00,233.29,233.48,233.2,233.28,12950.0,224.4435,224.6263,224.357,224.4339,12950.0
2023-12-06 11:25:00,233.34,233.38,233.2,233.23,9736.0,224.4916,224.5301,224.357,224.3858,9736.0
2023-12-06 11:30:00,233.22,233.38,232.96,233.05,11604.0,224.3762,224.5301,224.1261,224.2126,11604.0
2023-12-06 11:35:00,233.01,233.23,232.96,233.09,7849.0,224.1742,224.3858,224.1261,224.2511,7849.0
2023-12-06 11:40:00,233.13,233.29,233.1,233.22,3830.0,224.2896,224.4435,224.2608,224.3762,3830.0
2023-12-06 11:45:00,233.24,233.4,233.1,233.1,7510.0,224.3954,224.5494,224.2608,224.2608,7510.0
2023-12-06 11:50:00,233.1,233.17,233.0,233.03,4141.0,224.2608,224.3281,224.1645,224.1934,4141.0
2023-12-06 11:55:00,233.03,233.12,232.92,233.05,6529.0,224.1934,224.28,224.0876,224.2126,6529.0
2023-12-06 12:00:00,233.0,233.2,232.96,233.2,5626.0,224.1645,224.357,224.1261,224.357,5626.0
2023-12-06 12:05:00,233.2,233.48,233.16,233.48,8637.0,224.357,224.6263,224.3185,224.6263,8637.0
2023-12-06 12:10:00,233.48,233.56,233.36,233.53,9238.0,224.6263,224.7033,224.5109,224.6744,9238.0
2023-12-06 12:15:00,233.53,233.53,233.03,233.03,8148.0,224.6744,224.6744,224.1934,224.1934,8148.0
2023-12-06 12:20:00,233.03,233.07,232.93,233.03,5708.0,224.1934,224.2319,224.0972,224.1934,5708.0
2023-12-06 12:25:00,232.98,232.99,232.85,232.89,7790.0,224.1453,224.1549,224.0202,224.0587,7790.0
2023-12-06 12:30:00,232.91,233.03,232.83,233.0,6968.0,224.078,224.1934,224.001,224.1645,6968.0
2023-12-06 12:35:00,233.0,233.28,233.0,233.25,6523.0,224.1645,224.4339,224.1645,224.4051,6523.0
2023-12-06 12:40:00,233.28,233.31,233.23,233.23,2642.0,224.4339,224.4628,224.3858,224.3858,2642.0
2023-12-06 12:45:00,233.27,233.36,233.07,233.22,5707.0,224.4243,224.5109,224.2319,224.3762,5707.0
2023-12-06 12:50:00,233.23,233.29,233.12,233.23,11315.0,224.3858,224.4435,224.28,224.3858,11315.0
2023-12-06 12:55:00,233.23,233.33,233.18,233.19,12372.0,224.3858,224.482,224.3377,224.3473,12372.0
2023-12-06 13:00:00,233.19,233.39,233.19,233.29,9628.0,224.3473,224.5398,224.3473,224.4435,9628.0
2023-12-06 13:05:00,233.31,233.57,233.25,233.54,8823.0,224.4628,224.7129,224.4051,224.6841,8823.0
2023-12-06 13:10:00,233.51,233.65,233.42,233.46,5427.0,224.6552,224.7899,224.5686,224.6071,5427.0
2023-12-06 13:15:00,233.42,233.42,233.02,233.31,38908.0,224.5686,224.5686,224.1838,224.4628,38908.0
2023-12-06 13:20:00,233.37,233.37,233.17,233.3,5152.0,224.5205,224.5205,224.3281,224.4532,5152.0
2023-12-06 13:25:00,233.25,233.57,233.2,233.55,8395.0,224.4051,224.7129,224.357,224.6937,8395.0
2023-12-06 13:30:00,233.49,233.6,233.41,233.5,3782.0,224.636,224.7418,224.559,224.6456,3782.0
2023-12-06 13:35:00,233.47,233.69,233.46,233.62,6213.0,224.6167,224.8284,224.6071,224.761,6213.0
2023-12-06 13:40:00,233.66,233.68,233.4,233.44,18166.0,224.7995,224.8188,224.5494,224.5879,18166.0
2023-12-06 13:45:00,233.46,233.52,233.33,233.49,11545.0,224.6071,224.6648,224.482,224.636,11545.0
2023-12-06 13:50:00,233.49,233.81,233.48,233.8,11556.0,224.636,224.9438,224.6263,224.9342,11556.0
2023-12-06 13:55:00,233.8,233.8,233.58,233.62,5233.0,224.9342,224.9342,224.7225,224.761,5233.0
2023-12-06 14:00:00,233.58,233.74,233.55,233.74,10076.0,224.7225,224.8765,224.6937,224.8765,10076.0
2023-12-06 14:05:00,233.75,233.99,233.71,233.79,3644.0,224.8861,225.117,224.8476,224.9246,3644.0
2023-12-06 14:10:00,233.79,233.85,233.58,233.71,9657.0,224.9246,224.9823,224.7225,224.8476,9657.0
2023-12-06 14:15:00,233.7,233.96,233.66,233.79,7716.0,224.838,225.0881,224.7995,224.9246,7716.0
2023-12-06 14:20:00,233.82,233.82,233.54,233.6,9598.0,224.9534,224.9534,224.6841,224.7418,9598.0
2023-12-06 14:25:00,233.61,233.7,233.54,233.58,7131.0,224.7514,224.838,224.6841,224.7225,7131.0
2023-12-06 14:30:00,233.55,233.89,233.55,233.84,11700.0,224.6937,225.0208,224.6937,224.9727,11700.0
2023-12-06 14:35:00,233.83,233.85,233.61,233.62,6557.0,224.9631,224.9823,224.7514,224.761,6557.0
2023-12-06 14:40:00,233.57,233.68,233.56,233.64,5797.0,224.7129,224.8188,224.7033,224.7803,5797.0
2023-12-06 14:45:00,233.64,233.72,233.54,233.56,8158.0,224.7803,224.8572,224.6841,224.7033,8158.0
2023-12-06 14:50:00,233.59,233.59,233.26,233.53,5987.0,224.7322,224.7322,224.4147,224.6744,5987.0
2023-12-06 14:55:00,233.6,233.65,233.43,233.43,5108.0,224.7418,224.7899,224.5782,224.5782,5108.0
2023-12-06 15:00:00,233.41,233.46,233.33,233.34,6246.0,224.559,224.6071,224.482,224.4916,6246.0
2023-12-06 15:05:00,233.31,233.44,233.24,233.41,6061.0,224.4628,224.5879,224.3954,224.559,6061.0
2023-12-06 15:10:00,233.4,233.66,233.35,233.62,8213.0,224.5494,224.7995,224.5013,224.761,8213.0
2023-12-06 15:15:00,233.61,233.62,233.39,233.4,19879.0,224.7514,224.761,224.5398,224.5494,19879.0
2023-12-06 15:20:00,233.37,233.37,233.19,233.22,16322.0,224.5205,224.5205,224.3473,224.3762,16322.0
2023-12-06 15:25:00,233.22,233.25,232.99,233.04,12196.0,224.3762,224.4051,224.1549,224.203,12196.0
2023-12-06 15:30:00,232.99,233.08,232.82,232.94,29835.0,224.1549,224.2415,223.9914,224.1068,29835.0
2023-12-06 15:35:00,232.95,232.98,232.5,232.58,30969.0,224.1164,224.1453,223.6835,223.7605,30969.0
2023-12-06 15:40:00,232.55,233.26,232.55,233.24,13747.0,223.7316,224.4147,223.7316,224.3954,13747.0
2023-12-06 15:45:00,233.27,233.29,233.03,233.06,14297.0,224.4243,224.4435,224.1934,224.2223,14297.0
2023-12-06 15:50:00,233.03,233.2,232.58,232.73,54833.0,224.1934,224.357,223.7605,223.9048,54833.0
2023-12-06 15:55:00,232.74,233.1,232.73,233.03,91483.0,223.9144,224.2608,223.9048,224.1934,91483.0
2023-12-07 09:30:00,232.42,232.59,231.94,231.94,31908.0,224.8623,225.0267,224.3979,224.3979,31908.0
2023-12-07 09:35:00,232.0,232.17,231.21,231.22,6139.0,224.4559,224.6204,223.6916,223.7013,6139.0
2023-12-07 09:40:00,231.41,231.72,230.91,230.94,7663.0,223.8851,224.185,223.4014,223.4304,7663.0
2023-12-07 09:45:00,230.95,231.52,230.77,231.49,7505.0,223.4401,223.9915,223.2659,223.9625,7505.0
2023-12-07 09:50:00,231.52,231.76,231.2,231.76,5253.0,223.9915,224.2237,223.6819,224.2237,5253.0
2023-12-07 09:55:00,231.76,231.77,230.76,230.97,24803.0,224.2237,224.2334,223.2562,223.4594,24803.0
2023-12-07 10:00:00,230.99,230.99,230.54,230.56,8346.0,223.4788,223.4788,223.0434,223.0627,8346.0
2023-12-07 10:05:00,230.57,230.9,230.57,230.74,9224.0,223.0724,223.3917,223.0724,223.2369,9224.0
2023-12-07 10:10:00,230.75,231.19,230.56,231.19,8312.0,223.2466,223.6723,223.0627,223.6723,8312.0
2023-12-07 10:15:00,231.29,231.29,231.08,231.26,4005.0,223.769,223.769,223.5658,223.74,4005.0
2023-12-07 10:20:00,231.31,231.6,231.21,231.45,6830.0,223.7884,224.0689,223.6916,223.9238,6830.0
2023-12-07 10:25:00,231.42,231.7,231.33,231.59,5481.0,223.8948,224.1657,223.8077,224.0593,5481.0
2023-12-07 10:30:00,231.65,231.66,231.51,231.53,8606.0,224.1173,224.127,223.9819,224.0012,8606.0
2023-12-07 10:35:00,231.59,231.7,231.4,231.69,12933.0,224.0593,224.1657,223.8754,224.156,12933.0
2023-12-07 10:40:00,231.63,232.04,231.49,231.93,12300.0,224.098,224.4946,223.9625,224.3882,12300.0
2023-12-07 10:45:00,231.91,232.2,231.85,232.2,28651.0,224.3688,224.6494,224.3108,224.6494,28651.0
2023-12-07 10:50:00,232.18,232.21,232.01,232.17,15628.0,224.6301,224.6591,224.4656,224.6204,15628.0
2023-12-07 10:55:00,232.22,232.42,232.06,232.28,29528.0,224.6688,224.8623,224.514,224.7268,29528.0
2023-12-07 11:00:00,232.4,232.9,232.39,232.83,6734.0,224.8429,225.3267,224.8332,225.2589,6734.0
2023-12-07 11:05:00,232.86,232.9,232.43,232.43,6245.0,225.288,225.3267,224.8719,224.8719,6245.0
2023-12-07 11:10:00,232.52,232.56,231.97,231.97,7302.0,224.959,224.9977,224.4269,224.4269,7302.0
2023-12-07 11:15:00,231.98,231.98,231.51,231.67,10919.0,224.4366,224.4366,223.9819,224.1367,10919.0
2023-12-07 11:20:00,231.75,232.07,231.74,231.98,42684.0,224.2141,224.5236,224.2044,224.4366,42684.0
2023-12-07 11:25:00,232.07,232.1,231.67,231.78,11117.0,224.5236,224.5527,224.1367,224.2431,11117.0
2023-12-07 11:30:00,231.77,231.92,231.68,231.92,4041.0,224.2334,224.3785,224.1463,224.3785,4041.0
2023-12-07 11:35:00,231.9,232.04,231.78,232.04,7001.0,224.3592,224.4946,224.2431,224.4946,7001.0
2023-12-07 11:40:00,232.08,232.41,232.06,232.33,4324.0,224.5333,224.8526,224.514,224.7752,4324.0
2023-12-07 11:45:00,232.38,232.4,231.89,231.96,15390.0,224.8236,224.8429,224.3495,224.4172,15390.0
2023-12-07 11:50:00,231.9,231.9,231.75,231.9,3732.0,224.3592,224.3592,224.2141,224.3592,3732.0
2023-12-07 11:55:00,231.86,231.89,231.68,231.81,5691.0,224.3205,224.3495,224.1463,224.2721,5691.0
2023-12-07 12:00:00,231.8,231.98,231.7,231.75,28242.0,224.2624,224.4366,224.1657,224.2141,28242.0
2023-12-07 12:05:00,231.82,231.96,231.82,231.96,1203.0,224.2818,224.4172,224.2818,224.4172,1203.0
2023-12-07 12:10:00,231.94,232.0,231.37,231.43,14276.0,224.3979,224.4559,223.8464,223.9045,14276.0
2023-12-07 12:15:00,231.4,231.49,231.32,231.43,32868.0,223.8754,223.9625,223.798,223.9045,32868.0
2023-12-07 12:20:00,231.46,231.77,231.35,231.41,26837.0,223.9335,224.2334,223.8271,223.8851,26837.0
2023-12-07 12:25:00,231.4,231.81,231.38,231.81,13827.0,223.8754,224.2721,223.8561,224.2721,13827.0
2023-12-07 12:30:00,231.69,231.96,231.64,231.85,3653.0,224.156,224.4172,224.1076,224.3108,3653.0
2023-12-07 12:35:00,231.96,232.12,231.89,231.91,3885.0,224.4172,224.572,224.3495,224.3688,3885.0
2023-12-07 12:40:00,232.19,232.21,232.06,232.14,1771.0,224.6397,224.6591,224.514,224.5914,1771.0
2023-12-07 12:45:00,232.14,232.28,232.13,232.19,3640.0,224.5914,224.7268,224.5817,224.6397,3640.0
2023-12-07 12:50:00,232.19,232.19,231.77,232.06,4889.0,224.6397,224.6397,224.2334,224.514,4889.0
2023-12-07 12:55:00,232.11,232.16,231.99,231.99,1128.0,224.5623,224.6107,224.4462,224.4462,1128.0
2023-12-07 13:00:00,231.98,232.08,231.94,232.04,2428.0,224.4366,224.5333,224.3979,224.4946,2428.0
2023-12-07 13:05:00,232.04,232.2,231.98,232.04,4560.0,224.4946,224.6494,224.4366,224.4946,4560.0
2023-12-07 13:10:00,232.06,232.07,231.97,232.04,2842.0,224.514,224.5236,224.4269,224.4946,2842.0
2023-12-07 13:15:00,232.0,232.0,231.83,231.87,1601.0,224.4559,224.4559,224.2914,224.3301,1601.0
2023-12-07 13:20:00,231.88,231.92,231.74,231.9,3564.0,224.3398,224.3785,224.2044,224.3592,3564.0
2023-12-07 13:25:00,231.78,231.85,231.77,231.77,2477.0,224.2431,224.3108,224.2334,224.2334,2477.0
2023-12-07 13:30:00,231.74,231.88,231.66,231.88,11601.0,224.2044,224.3398,224.127,224.3398,11601.0
2023-12-07 13:35:00,231.89,231.91,231.75,231.91,1707.0,224.3495,224.3688,224.2141,224.3688,1707.0
2023-12-07 13:40:00,231.92,231.98,231.78,231.98,4219.0,224.3785,224.4366,224.2431,224.4366,4219.0
2023-12-07 13:45:00,231.91,231.99,231.82,231.95,2725.0,224.3688,224.4462,224.2818,224.4075,2725.0
2023-12-07 13:50:00,231.98,232.08,231.93,231.93,3829.0,224.4366,224.5333,224.3882,224.3882,3829.0
2023-12-07 13:55:00,231.95,232.01,231.9,231.9,2169.0,224.4075,224.4656,224.3592,224.3592,2169.0
2023-12-07 14:00:00,231.85,231.91,231.81,231.82,3620.0,224.3108,224.3688,224.2721,224.2818,3620.0
2023-12-07 14:05:00,231.75,231.82,231.75,231.81,2377.0,224.2141,224.2818,224.2141,224.2721,2377.0
2023-12-07 14:10:00,231.78,231.8,231.61,231.62,2085.0,224.2431,224.2624,224.0786,224.0883,2085.0
2023-12-07 14:15:00,231.62,231.89,231.61,231.89,6300.0,224.0883,224.3495,224.0786,224.3495,6300.0
2023-12-07 14:20:00,231.88,231.88,231.72,231.8,3794.0,224.3398,224.3398,224.185,224.2624,3794.0
2023-12-07 14:25:00,231.8,231.96,231.71,231.91,9101.0,224.2624,224.4172,224.1754,224.3688,9101.0
2023-12-07 14:30:00,231.94,232.08,231.9,232.0,3279.0,224.3979,224.5333,224.3592,224.4559,3279.0
2023-12-07 14:35:00,231.99,232.05,231.91,231.96,5466.0,224.4462,224.5043,224.3688,224.4172,5466.0
2023-12-07 14:40:00,231.96,232.01,231.7,231.75,3882.0,224.4172,224.4656,224.1657,224.2141,3882.0
2023-12-07 14:45:00,231.75,231.91,231.75,231.85,5419.0,224.2141,224.3688,224.2141,224.3108,5419.0
2023-12-07 14:50:00,231.87,231.89,231.74,231.75,3309.0,224.3301,224.3495,224.2044,224.2141,3309.0
2023-12-07 14:55:00,231.75,231.8,231.71,231.75,8788.0,224.2141,224.2624,224.1754,224.2141,8788.0
2023-12-07 15:00:00,231.75,231.9,231.7,231.87,18259.0,224.2141,224.3592,224.1657,224.3301,18259.0
2023-12-07 15:05:00,231.87,231.87,231.74,231.78,16602.0,224.3301,224.3301,224.2044,224.2431,16602.0
2023-12-07 15:10:00,231.79,231.84,231.64,231.81,22140.0,224.2528,224.3011,224.1076,224.2721,22140.0
2023-12-07 15:15:00,231.75,231.92,231.64,231.86,25679.0,224.2141,224.3785,224.1076,224.3205,25679.0
2023-12-07 15:20:00,231.79,231.87,231.62,231.74,16118.0,224.2528,224.3301,224.0883,224.2044,16118.0
2023-12-07 15:25:00,231.77,231.82,231.64,231.75,11716.0,224.2334,224.2818,224.1076,224.2141,11716.0
2023-12-07 15:30:00,231.74,231.79,231.54,231.6,11559.0,224.2044,224.2528,224.0109,224.0689,11559.0
2023-12-07 15:35:00,231.57,231.67,231.56,231.64,15543.0,224.0399,224.1367,224.0302,224.1076,15543.0
2023-12-07 15:40:00,231.65,231.71,231.61,231.65,11280.0,224.1173,224.1754,224.0786,224.1173,11280.0
2023-12-07 15:45:00,231.58,231.7,231.56,231.59,22314.0,224.0496,224.1657,224.0302,224.0593,22314.0
2023-12-07 15:50:00,231.66,231.71,231.45,231.67,41805.0,224.127,224.1754,223.9238,224.1367,41805.0
2023-12-07 15:55:00,231.72,231.73,231.32,231.4,116902.0,224.185,224.1947,223.798,223.8754,116902.0
2023-12-08 09:30:00,231.64,232.23,231.38,232.01,21794.0,224.1076,224.6784,223.8561,224.4656,21794.0
2023-12-08 09:35:00,231.97,231.99,231.36,231.45,8491.0,224.4269,224.4462,223.8367,223.9238,8491.0
2023-12-08 09:40:00,231.34,231.96,231.33,231.51,10204.0,223.8174,224.4172,223.8077,223.9819,10204.0
2023-12-08 09:45:00,231.45,231.96,231.37,231.7,11589.0,223.9238,224.4172,223.8464,224.1657,11589.0
2023-12-08 09:50:00,231.7,231.74,230.92,230.93,6754.0,224.1657,224.2044,223.411,223.4207,6754.0
2023-12-08 09:55:00,230.91,231.3,230.76,231.29,4109.0,223.4014,223.7787,223.2562,223.769,4109.0
2023-12-08 10:00:00,231.43,232.26,231.43,232.06,8051.0,223.9045,224.7075,223.9045,224.514,8051.0
2023-12-08 10:05:00,232.06,232.25,231.93,232.25,12441.0,224.514,224.6978,224.3882,224.6978,12441.0
2023-12-08 10:10:00,232.28,232.45,232.24,232.38,10078.0,224.7268,224.8913,224.6881,224.8236,10078.0
2023-12-08 10:15:00,232.42,232.92,232.42,232.92,10369.0,224.8623,225.346,224.8623,225.346,10369.0
2023-12-08 10:20:00,232.84,232.85,232.14,232.14,9716.0,225.2686,225.2783,224.5914,224.5914,9716.0
2023-12-08 10:25:00,232.16,232.39,231.97,231.97,3869.0,224.6107,224.8332,224.4269,224.4269,3869.0
2023-12-08 10:30:00,231.93,231.98,231.69,231.7,4021.0,224.3882,224.4366,224.156,224.1657,4021.0
2023-12-08 10:35:00,231.5,231.61,231.13,231.29,3974.0,223.9722,224.0786,223.6142,223.769,3974.0
2023-12-08 10:40:00,231.32,231.36,231.16,231.16,2715.0,223.798,223.8367,223.6432,223.6432,2715.0
2023-12-08 10:45:00,231.2,231.2,230.91,231.01,5101.0,223.6819,223.6819,223.4014,223.4981,5101.0
2023-12-08 10:50:00,231.01,231.47,230.92,231.15,13469.0,223.4981,223.9432,223.411,223.6336,13469.0
2023-12-08 10:55:00,231.07,231.3,230.88,231.21,12983.0,223.5562,223.7787,223.3723,223.6916,12983.0
2023-12-08 11:00:00,231.02,231.02,230.62,230.82,11276.0,223.5078,223.5078,223.1208,223.3143,11276.0
2023-12-08 11:05:00,230.82,231.0,230.39,230.5,8421.0,223.3143,223.4884,222.8983,223.0047,8421.0
2023-12-08 11:10:00,230.47,230.48,229.76,229.85,18285.0,222.9757,222.9853,222.2888,222.3758,18285.0
2023-12-08 11:15:00,229.79,229.98,229.5,229.85,17083.0,222.3178,222.5016,222.0372,222.3758,17083.0
2023-12-08 11:20:00,229.85,230.09,229.82,229.97,4552.0,222.3758,222.608,222.3468,222.4919,4552.0
2023-12-08 11:25:00,229.92,230.23,229.86,230.23,5310.0,222.4436,222.7435,222.3855,222.7435,5310.0
2023-12-08 11:30:00,230.29,230.52,230.27,230.27,10548.0,222.8015,223.024,222.7822,222.7822,10548.0
2023-12-08 11:35:00,230.4,230.71,230.27,230.69,25219.0,222.9079,223.2079,222.7822,223.1885,25219.0
2023-12-08 11:40:00,230.6,230.65,230.47,230.63,5465.0,223.1014,223.1498,222.9757,223.1305,5465.0
2023-12-08 11:45:00,230.56,230.64,230.44,230.62,9397.0,223.0627,223.1401,222.9466,223.1208,9397.0
2023-12-08 11:50:00,230.65,230.75,230.56,230.74,3242.0,223.1498,223.2466,223.0627,223.2369,3242.0
2023-12-08 11:55:00,230.83,230.97,230.78,230.86,6718.0,223.324,223.4594,223.2756,223.353,6718.0
2023-12-08 12:00:00,230.86,231.03,230.85,230.96,13353.0,223.353,223.5175,223.3433,223.4497,13353.0
2023-12-08 12:05:00,230.9,231.03,230.85,230.9,10868.0,223.3917,223.5175,223.3433,223.3917,10868.0
2023-12-08 12:10:00,230.89,230.9,230.5,230.56,45891.0,223.382,223.3917,223.0047,223.0627,45891.0
2023-12-08 12:15:00,230.48,230.62,230.36,230.53,11471.0,222.9853,223.1208,222.8693,223.0337,11471.0
2023-12-08 12:20:00,230.55,230.63,230.37,230.38,2320.0,223.0531,223.1305,222.8789,222.8886,2320.0
2023-12-08 12:25:00,230.29,230.31,230.09,230.25,1895.0,222.8015,222.8209,222.608,222.7628,1895.0
2023-12-08 12:30:00,230.19,230.37,230.1,230.36,7238.0,222.7048,222.8789,222.6177,222.8693,7238.0
2023-12-08 12:35:00,230.42,230.51,230.28,230.42,34259.0,222.9273,223.0144,222.7919,222.9273,34259.0
2023-12-08 12:40:00,230.49,230.85,230.48,230.83,5029.0,222.995,223.3433,222.9853,223.324,5029.0
2023-12-08 12:45:00,230.83,231.0,230.76,231.0,7124.0,223.324,223.4884,223.2562,223.4884,7124.0
2023-12-08 12:50:00,231.01,231.08,230.66,230.75,5175.0,223.4981,223.5658,223.1595,223.2466,5175.0
2023-12-08 12:55:00,230.67,230.69,230.4,230.41,1342.0,223.1692,223.1885,222.9079,222.9176,1342.0
2023-12-08 13:00:00,230.33,230.62,230.26,230.48,3641.0,222.8402,223.1208,222.7725,222.9853,3641.0
2023-12-08 13:05:00,230.54,230.62,230.43,230.44,2296.0,223.0434,223.1208,222.937,222.9466,2296.0
2023-12-08 13:10:00,230.48,230.71,230.46,230.67,5502.0,222.9853,223.2079,222.966,223.1692,5502.0
2023-12-08 13:15:00,230.61,230.77,230.44,230.55,5507.0,223.1111,223.2659,222.9466,223.0531,5507.0
2023-12-08 13:20:00,230.52,230.66,230.45,230.53,6228.0,223.024,223.1595,222.9563,223.0337,6228.0
2023-12-08 13:25:00,230.53,230.7,230.53,230.55,5065.0,223.0337,223.1982,223.0337,223.0531,5065.0
2023-12-08 13:30:00,230.51,230.54,230.41,230.51,5215.0,223.0144,223.0434,222.9176,223.0144,5215.0
2023-12-08 13:35:00,230.51,230.51,230.3,230.3,4944.0,223.0144,223.0144,222.8112,222.8112,4944.0
2023-12-08 13:40:00,230.33,230.34,230.11,230.12,12147.0,222.8402,222.8499,222.6274,222.6371,12147.0
2023-12-08 13:45:00,230.12,230.13,229.97,229.97,3787.0,222.6371,222.6467,222.4919,222.4919,3787.0
2023-12-08 13:50:00,229.98,230.17,229.95,229.96,7219.0,222.5016,222.6854,222.4726,222.4823,7219.0
2023-12-08 13:55:00,229.92,229.96,229.78,229.84,7243.0,222.4436,222.4823,222.3081,222.3662,7243.0
2023-12-08 14:00:00,229.88,230.14,229.82,230.05,16919.0,222.4049,222.6564,222.3468,222.5693,16919.0
2023-12-08 14:05:00,230.06,230.29,229.96,229.96,5127.0,222.579,222.8015,222.4823,222.4823,5127.0
2023-12-08 14:10:00,229.96,230.09,229.85,229.85,5334.0,222.4823,222.608,222.3758,222.3758,5334.0
2023-12-08 14:15:00,229.81,230.07,229.81,230.07,25813.0,222.3371,222.5887,222.3371,222.5887,25813.0
2023-12-08 14:20:00,229.95,230.14,229.95,230.09,9269.0,222.4726,222.6564,222.4726,222.608,9269.0
2023-12-08 14:25:00,230.14,230.14,229.85,230.0,11964.0,222.6564,222.6564,222.3758,222.521,11964.0
2023-12-08 14:30:00,230.0,230.17,229.96,230.16,12037.0,222.521,222.6854,222.4823,222.6758,12037.0
2023-12-08 14:35:00,230.06,230.3,229.99,230.26,6711.0,222.579,222.8112,222.5113,222.7725,6711.0
2023-12-08 14:40:00,230.26,230.56,230.25,230.56,6266.0,222.7725,223.0627,222.7628,223.0627,6266.0
2023-12-08 14:45:00,230.5,230.54,230.28,230.53,5189.0,223.0047,223.0434,222.7919,223.0337,5189.0
2023-12-08 14:50:00,230.54,230.54,230.35,230.35,14458.0,223.0434,223.0434,222.8596,222.8596,14458.0
2023-12-08 14:55:00,230.42,230.48,230.13,230.41,18474.0,222.9273,222.9853,222.6467,222.9176,18474.0
2023-12-08 15:00:00,230.46,230.64,230.39,230.42,9179.0,222.966,223.1401,222.8983,222.9273,9179.0
2023-12-08 15:05:00,230.36,230.46,230.16,230.36,24295.0,222.8693,222.966,222.6758,222.8693,24295.0
2023-12-08 15:10:00,230.26,230.26,229.92,229.93,3240.0,222.7725,222.7725,222.4436,222.4532,3240.0
2023-12-08 15:15:00,229.93,230.14,229.8,230.08,27132.0,222.4532,222.6564,222.3275,222.5984,27132.0
2023-12-08 15:20:00,230.02,230.24,229.94,230.07,10485.0,222.5403,222.7532,222.4629,222.5887,10485.0
2023-12-08 15:25:00,230.03,230.33,230.03,230.22,6606.0,222.55,222.8402,222.55,222.7338,6606.0
2023-12-08 15:30:00,230.26,230.32,230.05,230.27,10892.0,222.7725,222.8306,222.5693,222.7822,10892.0
2023-12-08 15:35:00,230.32,230.72,230.32,230.67,12136.0,222.8306,223.2175,222.8306,223.1692,12136.0
2023-12-08 15:40:00,230.64,230.64,230.41,230.44,23756.0,223.1401,223.1401,222.9176,222.9466,23756.0
2023-12-08 15:45:00,230.46,230.52,230.3,230.3,22844.0,222.966,223.024,222.8112,222.8112,22844.0
2023-12-08 15:50:00,230.33,230.57,230.05,230.07,35641.0,222.8402,223.0724,222.5693,222.5887,35641.0
2023-12-08 15:55:00,230.02,230.05,229.54,229.71,86329.0,222.5403,222.5693,222.0759,222.2404,86329.0
2023-12-11 09:30:00,229.92,230.26,229.54,229.54,30499.0,222.4436,222.7725,222.0759,222.0759,30499.0
2023-12-11 09:35:00,229.8,230.19,229.57,229.7,8584.0,222.3275,222.7048,222.1049,222.2307,8584.0
2023-12-11 09:40:00,229.86,230.71,229.73,230.44,17359.0,222.3855,223.2079,222.2597,222.9466,17359.0
2023-12-11 09:45:00,230.11,230.97,229.86,230.97,24952.0,222.6274,223.4594,222.3855,223.4594,24952.0
2023-12-11 09:50:00,230.84,230.84,229.97,230.18,12718.0,223.3336,223.3336,222.4919,222.6951,12718.0
2023-12-11 09:55:00,230.25,230.51,230.07,230.47,1797.0,222.7628,223.0144,222.5887,222.9757,1797.0
2023-12-11 10:00:00,230.61,230.84,230.45,230.61,6010.0,223.1111,223.3336,222.9563,223.1111,6010.0
2023-12-11 10:05:00,230.59,230.63,230.28,230.49,2655.0,223.0918,223.1305,222.7919,222.995,2655.0
2023-12-11 10:10:00,230.39,230.5,230.3,230.32,3784.0,222.8983,223.0047,222.8112,222.8306,3784.0
2023-12-11 10:15:00,230.4,230.64,230.34,230.6,10084.0,222.9079,223.1401,222.8499,223.1014,10084.0
2023-12-11 10:20:00,230.42,230.63,230.29,230.41,7333.0,222.9273,223.1305,222.8015,222.9176,7333.0
2023-12-11 10:25:00,230.49,230.55,230.27,230.42,5446.0,222.995,223.0531,222.7822,222.9273,5446.0
2023-12-11 10:30:00,230.45,230.6,230.31,230.59,10191.0,222.9563,223.1014,222.8209,223.0918,10191.0
2023-12-11 10:35:00,230.59,230.64,230.03,230.23,18676.0,223.0918,223.1401,222.55,222.7435,18676.0
2023-12-11 10:40:00,230.24,230.33,230.06,230.06,6835.0,222.7532,222.8402,222.579,222.579,6835.0
2023-12-11 10:45:00,230.16,230.63,230.13,230.47,11054.0,222.6758,223.1305,222.6467,222.9757,11054.0
2023-12-11 10:50:00,230.6,230.87,230.42,230.87,8756.0,223.1014,223.3627,222.9273,223.3627,8756.0
2023-12-11 10:55:00,230.83,231.36,230.83,231.29,9176.0,223.324,223.8367,223.324,223.769,9176.0
2023-12-11 11:00:00,231.14,231.52,231.14,231.45,7241.0,223.6239,223.9915,223.6239,223.9238,7241.0
2023-12-11 11:05:00,231.38,231.79,231.2,231.48,42068.0,223.8561,224.2528,223.6819,223.9528,42068.0
2023-12-11 11:10:00,231.47,231.47,231.09,231.12,3221.0,223.9432,223.9432,223.5755,223.6045,3221.0
2023-12-11 11:15:00,231.12,231.29,231.04,231.29,2252.0,223.6045,223.769,223.5271,223.769,2252.0
2023-12-11 11:20:00,231.24,231.59,231.23,231.48,5638.0,223.7206,224.0593,223.711,223.9528,5638.0
2023-12-11 11:25:00,231.62,231.64,231.25,231.57,4988.0,224.0883,224.1076,223.7303,224.0399,4988.0
2023-12-11 11:30:00,231.56,231.61,231.27,231.27,5299.0,224.0302,224.0786,223.7497,223.7497,5299.0
2023-12-11 11:35:00,231.4,231.79,231.35,231.68,5551.0,223.8754,224.2528,223.8271,224.1463,5551.0
2023-12-11 11:40:00,231.67,231.76,231.54,231.62,2068.0,224.1367,224.2237,224.0109,224.0883,2068.0
2023-12-11 11:45:00,231.66,231.71,231.52,231.64,6074.0,224.127,224.1754,223.9915,224.1076,6074.0
2023-12-11 11:50:00,231.63,231.87,231.58,231.8,16402.0,224.098,224.3301,224.0496,224.2624,16402.0
2023-12-11 11:55:00,231.83,231.86,231.65,231.65,5422.0,224.2914,224.3205,224.1173,224.1173,5422.0
2023-12-11 12:00:00,231.69,231.69,231.42,231.49,8048.0,224.156,224.156,223.8948,223.9625,8048.0
2023-12-11 12:05:00,231.53,231.67,231.45,231.47,4622.0,224.0012,224.1367,223.9238,223.9432,4622.0
2023-12-11 12:10:00,231.59,231.64,231.45,231.64,3768.0,224.0593,224.1076,223.9238,224.1076,3768.0
2023-12-11 12:15:00,231.57,231.59,231.46,231.5,4655.0,224.0399,224.0593,223.9335,223.9722,4655.0
2023-12-11 12:20:00,231.54,231.63,231.53,231.54,5204.0,224.0109,224.098,224.0012,224.0109,5204.0
2023-12-11 12:25:00,231.47,231.47,231.25,231.29,1732.0,223.9432,223.9432,223.7303,223.769,1732.0
2023-12-11 12:30:00,231.35,231.43,231.31,231.36,3146.0,223.8271,223.9045,223.7884,223.8367,3146.0
2023-12-11 12:35:00,231.33,231.43,231.25,231.27,4154.0,223.8077,223.9045,223.7303,223.7497,4154.0
2023-12-11 12:40:00,231.27,231.35,231.24,231.32,4763.0,223.7497,223.8271,223.7206,223.798,4763.0
2023-12-11 12:45:00,231.31,231.37,231.28,231.35,3296.0,223.7884,223.8464,223.7593,223.8271,3296.0
2023-12-11 12:50:00,231.32,231.33,231.16,231.24,9725.0,223.798,223.8077,223.6432,223.7206,9725.0
2023-12-11 12:55:00,231.22,231.23,231.06,231.06,3718.0,223.7013,223.711,223.5465,223.5465,3718.0
2023-12-11 13:00:00,231.08,231.11,230.95,231.11,2636.0,223.5658,223.5949,223.4401,223.5949,2636.0
2023-12-11 13:05:00,231.12,231.21,231.06,231.12,5056.0,223.6045,223.6916,223.5465,223.6045,5056.0
2023-12-11 13:10:00,231.07,231.29,231.06,231.18,6087.0,223.5562,223.769,223.5465,223.6626,6087.0
2023-12-11 13:15:00,231.23,231.53,231.21,231.49,28340.0,223.711,224.0012,223.6916,223.9625,28340.0
2023-12-11 13:20:00,231.5,231.67,231.43,231.67,6472.0,223.9722,224.1367,223.9045,224.1367,6472.0
2023-12-11 13:25:00,231.62,231.68,231.45,231.49,4317.0,224.0883,224.1463,223.9238,223.9625,4317.0
2023-12-11 13:30:00,231.55,231.62,231.48,231.56,6061.0,224.0206,224.0883,223.9528,224.0302,6061.0
2023-12-11 13:35:00,231.51,231.63,231.48,231.63,4440.0,223.9819,224.098,223.9528,224.098,4440.0
2023-12-11 13:40:00,231.62,231.71,231.56,231.58,4761.0,224.0883,224.1754,224.0302,224.0496,4761.0
2023-12-11 13:45:00,231.58,231.66,231.5,231.58,10514.0,224.0496,224.127,223.9722,224.0496,10514.0
2023-12-11 13:50:00,231.61,231.68,231.54,231.63,12365.0,224.0786,224.1463,224.0109,224.098,12365.0
2023-12-11 13:55:00,231.55,231.64,231.52,231.55,5828.0,224.0206,224.1076,223.9915,224.0206,5828.0
2023-12-11 14:00:00,231.53,231.56,231.49,231.53,2926.0,224.0012,224.0302,223.9625,224.0012,2926.0
2023-12-11 14:05:00,231.52,231.69,231.51,231.59,7770.0,223.9915,224.156,223.9819,224.0593,7770.0
2023-12-11 14:10:00,231.57,231.61,231.37,231.45,9297.0,224.0399,224.0786,223.8464,223.9238,9297.0
2023-12-11 14:15:00,231.4,231.54,231.4,231.44,13524.0,223.8754,224.0109,223.8754,223.9141,13524.0
2023-12-11 14:20:00,231.44,231.53,231.44,231.45,12511.0,223.9141,224.0012,223.9141,223.9238,12511.0
2023-12-11 14:25:00,231.45,231.5,231.43,231.48,7723.0,223.9238,223.9722,223.9045,223.9528,7723.0
2023-12-11 14:30:00,231.49,231.51,231.12,231.22,6050.0,223.9625,223.9819,223.6045,223.7013,6050.0
2023-12-11 14:35:00,231.24,231.3,231.23,231.26,4264.0,223.7206,223.7787,223.711,223.74,4264.0
2023-12-11 14:40:00,231.27,231.36,231.25,231.33,7965.0,223.7497,223.8367,223.7303,223.8077,7965.0
2023-12-11 14:45:00,231.33,231.45,231.32,231.4,5852.0,223.8077,223.9238,223.798,223.8754,5852.0
2023-12-11 14:50:00,231.45,231.45,231.36,231.4,5602.0,223.9238,223.9238,223.8367,223.8754,5602.0
2023-12-11 14:55:00,231.4,231.43,231.26,231.28,14881.0,223.8754,223.9045,223.74,223.7593,14881.0
2023-12-11 15:00:00,231.29,231.37,231.29,231.29,3416.0,223.769,223.8464,223.769,223.769,3416.0
2023-12-11 15:05:00,231.33,231.46,231.33,231.39,5341.0,223.8077,223.9335,223.8077,223.8658,5341.0
2023-12-11 15:10:00,231.35,231.39,231.32,231.33,4652.0,223.8271,223.8658,223.798,223.8077,4652.0
2023-12-11 15:15:00,231.36,231.71,231.33,231.63,7642.0,223.8367,224.1754,223.8077,224.098,7642.0
2023-12-11 15:20:00,231.57,231.66,231.48,231.65,3970.0,224.0399,224.127,223.9528,224.1173,3970.0
2023-12-11 15:25:00,231.55,231.56,231.42,231.45,14647.0,224.0206,224.0302,223.8948,223.9238,14647.0
2023-12-11 15:30:00,231.47,231.56,231.44,231.52,18111.0,223.9432,224.0302,223.9141,223.9915,18111.0
2023-12-11 15:35:00,231.54,231.6,231.46,231.6,13417.0,224.0109,224.0689,223.9335,224.0689,13417.0
2023-12-11 15:40:00,231.63,231.88,231.63,231.85,12265.0,224.098,224.3398,224.098,224.3108,12265.0
2023-12-11 15:45:00,231.84,231.98,231.8,231.97,23141.0,224.3011,224.4366,224.2624,224.4269,23141.0
2023-12-11 15:50:00,231.95,232.15,231.89,232.12,50549.0,224.4075,224.601,224.3495,224.572,50549.0
2023-12-11 15:55:00,232.12,232.34,231.98,232.01,144797.0,224.572,224.7849,224.4366,224.4656,144797.0
2023-12-12 09:30:00,233.09,233.09,232.59,233.0,26717.0,225.5105,225.5105,225.0267,225.4234,26717.0
2023-12-12 09:35:00,233.08,233.23,232.82,232.89,4709.0,225.5008,225.6459,225.2493,225.317,4709.0
2023-12-12 09:40:00,232.85,233.63,232.84,233.44,9001.0,225.2783,226.0329,225.2686,225.8491,9001.0
2023-12-12 09:45:00,233.39,233.66,233.33,233.51,6099.0,225.8007,226.0619,225.7427,225.9168,6099.0
2023-12-12 09:50:00,233.42,233.98,233.41,233.87,8178.0,225.8297,226.3715,225.8201,226.2651,8178.0
2023-12-12 09:55:00,233.96,233.98,233.17,233.17,14118.0,226.3522,226.3715,225.5879,225.5879,14118.0
2023-12-12 10:00:00,233.28,233.41,233.05,233.27,5200.0,225.6943,225.8201,225.4718,225.6846,5200.0
2023-12-12 10:05:00,233.28,233.61,233.23,233.45,10005.0,225.6943,226.0136,225.6459,225.8588,10005.0
2023-12-12 10:10:00,233.49,233.58,233.01,233.18,6593.0,225.8975,225.9845,225.4331,225.5976,6593.0
2023-12-12 10:15:00,233.22,233.48,233.01,233.43,10922.0,225.6363,225.8878,225.4331,225.8394,10922.0
2023-12-12 10:20:00,233.48,233.88,233.41,233.88,9066.0,225.8878,226.2748,225.8201,226.2748,9066.0
2023-12-12 10:25:00,233.86,234.5,233.84,234.12,22440.0,226.2554,226.8746,226.2361,226.507,22440.0
2023-12-12 10:30:00,234.13,234.22,233.87,233.95,13066.0,226.5167,226.6037,226.2651,226.3425,13066.0
2023-12-12 10:35:00,233.94,234.08,233.92,234.0,11458.0,226.3328,226.4683,226.3135,226.3909,11458.0
2023-12-12 10:40:00,234.0,234.34,233.91,234.34,14588.0,226.3909,226.7198,226.3038,226.7198,14588.0
2023-12-12 10:45:00,234.27,234.32,234.0,234.09,2956.0,226.6521,226.7005,226.3909,226.478,2956.0
2023-12-12 10:50:00,234.14,234.21,233.96,234.2,11124.0,226.5263,226.5941,226.3522,226.5844,11124.0
2023-12-12 10:55:00,234.21,234.34,234.12,234.25,14925.0,226.5941,226.7198,226.507,226.6328,14925.0
2023-12-12 11:00:00,234.23,234.29,234.04,234.16,2928.0,226.6134,226.6715,226.4296,226.5457,2928.0
2023-12-12 11:05:00,234.2,234.3,233.96,233.96,5734.0,226.5844,226.6811,226.3522,226.3522,5734.0
2023-12-12 11:10:00,233.99,234.05,233.92,233.95,2791.0,226.3812,226.4393,226.3135,226.3425,2791.0
2023-12-12 11:15:00,233.96,233.96,233.74,233.87,7251.0,226.3522,226.3522,226.1393,226.2651,7251.0
2023-12-12 11:20:00,233.88,234.01,233.87,233.93,7643.0,226.2748,226.4006,226.2651,226.3232,7643.0
2023-12-12 11:25:00,233.92,233.99,233.79,233.99,5007.0,226.3135,226.3812,226.1877,226.3812,5007.0
2023-12-12 11:30:00,233.93,233.94,233.83,233.85,2946.0,226.3232,226.3328,226.2264,226.2458,2946.0
2023-12-12 11:35:00,233.84,233.91,233.78,233.8,3221.0,226.2361,226.3038,226.178,226.1974,3221.0
2023-12-12 11:40:00,233.82,233.99,233.82,233.91,4141.0,226.2167,226.3812,226.2167,226.3038,4141.0
2023-12-12 11:45:00,233.86,233.94,233.8,233.91,16103.0,226.2554,226.3328,226.1974,226.3038,16103.0
2023-12-12 11:50:00,233.9,234.03,233.86,233.94,8319.0,226.2941,226.4199,226.2554,226.3328,8319.0
2023-12-12 11:55:00,233.94,234.01,233.77,233.99,5649.0,226.3328,226.4006,226.1684,226.3812,5649.0
2023-12-12 12:00:00,233.97,234.14,233.96,234.06,11481.0,226.3619,226.5263,226.3522,226.4489,11481.0
2023-12-12 12:05:00,234.12,234.21,234.1,234.13,5057.0,226.507,226.5941,226.4876,226.5167,5057.0
2023-12-12 12:10:00,234.13,234.19,234.07,234.14,4489.0,226.5167,226.5747,226.4586,226.5263,4489.0
2023-12-12 12:15:00,234.21,234.38,234.18,234.32,7598.0,226.5941,226.7585,226.565,226.7005,7598.0
2023-12-12 12:20:00,234.35,234.54,234.3,234.44,12735.0,226.7295,226.9133,226.6811,226.8166,12735.0
2023-12-12 12:25:00,234.47,234.48,234.34,234.38,5588.0,226.8456,226.8553,226.7198,226.7585,5588.0
2023-12-12 12:30:00,234.34,234.45,234.28,234.28,5044.0,226.7198,226.8263,226.6618,226.6618,5044.0
2023-12-12 12:35:00,234.22,234.22,234.01,234.04,5382.0,226.6037,226.6037,226.4006,226.4296,5382.0
2023-12-12 12:40:00,234.07,234.1,233.89,233.92,5913.0,226.4586,226.4876,226.2845,226.3135,5913.0
2023-12-12 12:45:00,233.91,234.0,233.91,233.94,4426.0,226.3038,226.3909,226.3038,226.3328,4426.0
2023-12-12 12:50:00,233.93,233.93,233.66,233.66,15777.0,226.3232,226.3232,226.0619,226.0619,15777.0
2023-12-12 12:55:00,233.64,233.66,233.55,233.62,4612.0,226.0426,226.0619,225.9555,226.0232,4612.0
2023-12-12 13:00:00,233.61,233.82,233.53,233.82,6012.0,226.0136,226.2167,225.9362,226.2167,6012.0
2023-12-12 13:05:00,233.79,233.79,233.61,233.65,3771.0,226.1877,226.1877,226.0136,226.0523,3771.0
2023-12-12 13:10:00,233.65,233.65,233.51,233.6,3355.0,226.0523,226.0523,225.9168,226.0039,3355.0
2023-12-12 13:15:00,233.65,233.73,233.58,233.59,3071.0,226.0523,226.1297,225.9845,225.9942,3071.0
2023-12-12 13:20:00,233.57,233.65,233.42,233.57,7946.0,225.9749,226.0523,225.8297,225.9749,7946.0
2023-12-12 13:25:00,233.54,233.65,233.3,233.56,15235.0,225.9458,226.0523,225.7136,225.9652,15235.0
2023-12-12 13:30:00,233.49,233.6,233.49,233.5,4436.0,225.8975,226.0039,225.8975,225.9071,4436.0
2023-12-12 13:35:00,233.55,233.55,233.37,233.54,10798.0,225.9555,225.9555,225.7814,225.9458,10798.0
2023-12-12 13:40:00,233.53,233.63,233.42,233.58,18361.0,225.9362,226.0329,225.8297,225.9845,18361.0
2023-12-12 13:45:00,233.57,233.64,233.51,233.51,7273.0,225.9749,226.0426,225.9168,225.9168,7273.0
2023-12-12 13:50:00,233.52,233.58,233.48,233.5,4366.0,225.9265,225.9845,225.8878,225.9071,4366.0
2023-12-12 13:55:00,233.48,233.48,233.29,233.36,18115.0,225.8878,225.8878,225.704,225.7717,18115.0
2023-12-12 14:00:00,233.42,233.47,233.25,233.26,12069.0,225.8297,225.8781,225.6653,225.6749,12069.0
2023-12-12 14:05:00,233.37,233.49,233.31,233.42,6774.0,225.7814,225.8975,225.7233,225.8297,6774.0
2023-12-12 14:10:00,233.42,233.48,233.39,233.46,7844.0,225.8297,225.8878,225.8007,225.8684,7844.0
2023-12-12 14:15:00,233.42,233.57,233.39,233.44,8489.0,225.8297,225.9749,225.8007,225.8491,8489.0
2023-12-12 14:20:00,233.47,233.47,233.29,233.3,16034.0,225.8781,225.8781,225.704,225.7136,16034.0
2023-12-12 14:25:00,233.37,233.37,233.18,233.28,23112.0,225.7814,225.7814,225.5976,225.6943,23112.0
2023-12-12 14:30:00,233.28,233.37,233.28,233.28,9998.0,225.6943,225.7814,225.6943,225.6943,9998.0
2023-12-12 14:35:00,233.31,233.35,233.26,233.29,6734.0,225.7233,225.762,225.6749,225.704,6734.0
2023-12-12 14:40:00,233.31,233.36,233.27,233.31,6161.0,225.7233,225.7717,225.6846,225.7233,6161.0
2023-12-12 14:45:00,233.31,233.51,233.28,233.34,16685.0,225.7233,225.9168,225.6943,225.7523,16685.0
2023-12-12 14:50:00,233.33,233.39,233.23,233.23,4544.0,225.7427,225.8007,225.6459,225.6459,4544.0
2023-12-12 14:55:00,233.17,233.3,233.17,233.25,16647.0,225.5879,225.7136,225.5879,225.6653,16647.0
2023-12-12 15:00:00,233.27,233.44,233.2,233.44,8329.0,225.6846,225.8491,225.6169,225.8491,8329.0
2023-12-12 15:05:00,233.44,233.94,233.44,233.78,60267.0,225.8491,226.3328,225.8491,226.178,60267.0
2023-12-12 15:10:00,233.77,233.84,233.46,233.83,10020.0,226.1684,226.2361,225.8684,226.2264,10020.0
2023-12-12 15:15:00,233.84,233.88,233.68,233.74,18658.0,226.2361,226.2748,226.0813,226.1393,18658.0
2023-12-12 15:20:00,233.77,233.81,233.6,233.67,8743.0,226.1684,226.2071,226.0039,226.0716,8743.0
2023-12-12 15:25:00,233.74,233.85,233.74,233.8,5733.0,226.1393,226.2458,226.1393,226.1974,5733.0
2023-12-12 15:30:00,233.79,233.8,233.66,233.69,9074.0,226.1877,226.1974,226.0619,226.091,9074.0
2023-12-12 15:35:00,233.68,233.68,233.25,233.37,11098.0,226.0813,226.0813,225.6653,225.7814,11098.0
2023-12-12 15:40:00,233.32,233.36,233.17,233.33,13298.0,225.733,225.7717,225.5879,225.7427,13298.0
2023-12-12 15:45:00,233.3,233.32,233.01,233.1,13285.0,225.7136,225.733,225.4331,225.5202,13285.0
2023-12-12 15:50:00,233.1,233.28,232.84,233.02,40284.0,225.5202,225.6943,225.2686,225.4428,40284.0
2023-12-12 15:55:00,233.03,233.11,232.53,233.0,157749.0,225.4524,225.5298,224.9687,225.4234,157749.0
2023-12-13 09:30:00,232.93,233.3,232.03,233.3,41344.0,225.3557,225.7136,224.4849,225.7136,41344.0
2023-12-13 09:35:00,232.96,233.27,232.72,233.14,13461.0,225.3847,225.6846,225.1525,225.5589,13461.0
2023-12-13 09:40:00,233.2,233.46,233.11,233.13,9676.0,225.6169,225.8684,225.5298,225.5492,9676.0
2023-12-13 09:45:00,233.27,233.3,232.97,232.99,22939.0,225.6846,225.7136,225.3944,225.4137,22939.0
2023-12-13 09:50:00,233.0,233.13,232.8,232.81,5757.0,225.4234,225.5492,225.2299,225.2396,5757.0
2023-12-13 09:55:00,232.86,233.05,232.53,232.56,30579.0,225.288,225.4718,224.9687,224.9977,30579.0
2023-12-13 10:00:00,232.56,232.63,232.21,232.63,15788.0,224.9977,225.0654,224.6591,225.0654,15788.0
2023-12-13 10:05:00,232.65,232.75,232.56,232.62,6687.0,225.0848,225.1815,224.9977,225.0558,6687.0
2023-12-13 10:10:00,232.69,233.02,232.54,233.02,7687.0,225.1235,225.4428,224.9784,225.4428,7687.0
2023-12-13 10:15:00,232.95,233.12,232.93,233.07,13914.0,225.375,225.5395,225.3557,225.4911,13914.0
2023-12-13 10:20:00,233.07,233.52,233.07,233.44,4873.0,225.4911,225.9265,225.4911,225.8491,4873.0
2023-12-13 10:25:00,233.51,233.62,233.26,233.26,16740.0,225.9168,226.0232,225.6749,225.6749,16740.0
2023-12-13 10:30:00,233.26,233.52,233.26,233.51,14863.0,225.6749,225.9265,225.6749,225.9168,14863.0
2023-12-13 10:35:00,233.53,233.63,233.4,233.49,6353.0,225.9362,226.0329,225.8104,225.8975,6353.0
2023-12-13 10:40:00,233.57,233.57,233.27,233.43,13474.0,225.9749,225.9749,225.6846,225.8394,13474.0
2023-12-13 10:45:00,233.35,233.35,232.99,233.05,18999.0,225.762,225.762,225.4137,225.4718,18999.0
2023-12-13 10:50:00,233.05,233.61,233.05,233.61,31512.0,225.4718,226.0136,225.4718,226.0136,31512.0
2023-12-13 10:55:00,233.52,233.9,233.51,233.75,30229.0,225.9265,226.2941,225.9168,226.149,30229.0
2023-12-13 11:00:00,233.79,233.8,233.4,233.5,33852.0,226.1877,226.1974,225.8104,225.9071,33852.0
2023-12-13 11:05:00,233.47,233.53,233.16,233.16,3030.0,225.8781,225.9362,225.5782,225.5782,3030.0
2023-12-13 11:10:00,233.26,233.36,233.05,233.06,9628.0,225.6749,225.7717,225.4718,225.4815,9628.0
2023-12-13 11:15:00,232.98,233.08,232.85,232.9,1527.0,225.4041,225.5008,225.2783,225.3267,1527.0
2023-12-13 11:20:00,232.92,233.04,232.76,232.76,4233.0,225.346,225.4621,225.1912,225.1912,4233.0
2023-12-13 11:25:00,232.86,232.9,232.61,232.61,4250.0,225.288,225.3267,225.0461,225.0461,4250.0
2023-12-13 11:30:00,232.69,232.71,232.11,232.37,18673.0,225.1235,225.1428,224.5623,224.8139,18673.0
2023-12-13 11:35:00,232.36,232.44,232.05,232.06,24882.0,224.8042,224.8816,224.5043,224.514,24882.0
2023-12-13 11:40:00,232.06,232.16,231.66,231.72,18038.0,224.514,224.6107,224.127,224.185,18038.0
2023-12-13 11:45:00,231.69,231.71,231.55,231.6,4122.0,224.156,224.1754,224.0206,224.0689,4122.0
2023-12-13 11:50:00,231.63,231.88,231.62,231.78,4246.0,224.098,224.3398,224.0883,224.2431,4246.0
2023-12-13 11:55:00,231.82,231.99,231.8,231.92,11172.0,224.2818,224.4462,224.2624,224.3785,11172.0
2023-12-13 12:00:00,231.92,232.09,231.57,231.68,11562.0,224.3785,224.543,224.0399,224.1463,11562.0
2023-12-13 12:05:00,231.65,231.9,231.65,231.84,7100.0,224.1173,224.3592,224.1173,224.3011,7100.0
2023-12-13 12:10:00,231.91,231.99,231.81,231.97,3639.0,224.3688,224.4462,224.2721,224.4269,3639.0
2023-12-13 12:15:00,232.02,232.03,231.92,232.02,3122.0,224.4753,224.4849,224.3785,224.4753,3122.0
2023-12-13 12:20:00,232.01,232.03,231.78,231.78,9462.0,224.4656,224.4849,224.2431,224.2431,9462.0
2023-12-13 12:25:00,231.78,231.98,231.78,231.89,13146.0,224.2431,224.4366,224.2431,224.3495,13146.0
2023-12-13 12:30:00,231.92,231.98,231.75,231.97,10378.0,224.3785,224.4366,224.2141,224.4269,10378.0
2023-12-13 12:35:00,231.97,232.0,231.77,231.9,6959.0,224.4269,224.4559,224.2334,224.3592,6959.0
2023-12-13 12:40:00,231.98,232.0,231.82,231.9,20256.0,224.4366,224.4559,224.2818,224.3592,20256.0
2023-12-13 12:45:00,231.9,231.99,231.61,231.97,22888.0,224.3592,224.4462,224.0786,224.4269,22888.0
2023-12-13 12:50:00,232.04,232.05,231.9,231.96,10926.0,224.4946,224.5043,224.3592,224.4172,10926.0
2023-12-13 12:55:00,231.99,232.11,231.81,231.92,15807.0,224.4462,224.5623,224.2721,224.3785,15807.0
2023-12-13 13:00:00,231.93,231.96,231.8,231.8,12298.0,224.3882,224.4172,224.2624,224.2624,12298.0
2023-12-13 13:05:00,231.8,231.85,231.7,231.73,25187.0,224.2624,224.3108,224.1657,224.1947,25187.0
2023-12-13 13:10:00,231.74,232.0,231.71,231.86,37723.0,224.2044,224.4559,224.1754,224.3205,37723.0
2023-12-13 13:15:00,231.86,232.18,231.86,232.1,50881.0,224.3205,224.6301,224.3205,224.5527,50881.0
2023-12-13 13:20:00,232.1,232.12,231.86,231.9,79214.0,224.5527,224.572,224.3205,224.3592,79214.0
2023-12-13 13:25:00,231.92,231.94,231.75,231.78,20613.0,224.3785,224.3979,224.2141,224.2431,20613.0
2023-12-13 13:30:00,231.75,231.82,231.59,231.63,9057.0,224.2141,224.2818,224.0593,224.098,9057.0
2023-12-13 13:35:00,231.65,232.05,231.64,232.01,22617.0,224.1173,224.5043,224.1076,224.4656,22617.0
2023-12-13 13:40:00,232.03,232.15,231.78,232.12,61862.0,224.4849,224.601,224.2431,224.572,61862.0
2023-12-13 13:45:00,232.15,232.24,231.96,232.04,27518.0,224.601,224.6881,224.4172,224.4946,27518.0
2023-12-13 13:50:00,232.02,232.14,232.01,232.1,6902.0,224.4753,224.5914,224.4656,224.5527,6902.0
2023-12-13 13:55:00,232.16,232.51,232.15,232.48,8281.0,224.6107,224.9493,224.601,224.9203,8281.0
2023-12-13 14:00:00,232.5,233.49,232.5,233.0,65546.0,224.9397,225.8975,224.9397,225.4234,65546.0
2023-12-13 14:05:00,233.01,233.23,232.92,233.21,12709.0,225.4331,225.6459,225.346,225.6266,12709.0
2023-12-13 14:10:00,233.27,233.57,233.04,233.3,34101.0,225.6846,225.9749,225.4621,225.7136,34101.0
2023-12-13 14:15:00,233.3,233.4,233.16,233.36,30592.0,225.7136,225.8104,225.5782,225.7717,30592.0
2023-12-13 14:20:00,233.39,233.93,233.35,233.8,45788.0,225.8007,226.3232,225.762,226.1974,45788.0
2023-12-13 14:25:00,233.8,234.66,233.79,234.63,19169.0,226.1974,227.0294,226.1877,227.0004,19169.0
2023-12-13 14:30:00,234.58,234.74,234.46,234.7,17618.0,226.952,227.1068,226.8359,227.0681,17618.0
2023-12-13 14:35:00,234.63,235.04,234.63,235.04,14657.0,227.0004,227.3971,227.0004,227.3971,14657.0
2023-12-13 14:40:00,235.03,235.15,234.86,235.09,16746.0,227.3874,227.5035,227.2229,227.4454,16746.0
2023-12-13 14:45:00,235.09,235.24,235.0,235.02,8728.0,227.4454,227.5906,227.3584,227.3777,8728.0
2023-12-13 14:50:00,235.03,235.64,234.97,235.56,9922.0,227.3874,227.9776,227.3293,227.9002,9922.0
2023-12-13 14:55:00,235.48,235.72,235.37,235.37,19550.0,227.8228,228.055,227.7163,227.7163,19550.0
2023-12-13 15:00:00,235.39,235.8,235.36,235.75,20064.0,227.7357,228.1324,227.7067,228.084,20064.0
2023-12-13 15:05:00,235.76,235.91,235.25,235.31,18955.0,228.0937,228.2388,227.6002,227.6583,18955.0
2023-12-13 15:10:00,235.31,235.47,235.03,235.26,20044.0,227.6583,227.8131,227.3874,227.6099,20044.0
2023-12-13 15:15:00,235.22,235.59,234.95,235.19,65633.0,227.5712,227.9292,227.31,227.5422,65633.0
2023-12-13 15:20:00,235.23,235.62,235.19,235.19,39739.0,227.5809,227.9582,227.5422,227.5422,39739.0
2023-12-13 15:25:00,235.21,235.32,235.03,235.31,14147.0,227.5615,227.668,227.3874,227.6583,14147.0
2023-12-13 15:30:00,235.27,235.27,234.99,235.22,19316.0,227.6196,227.6196,227.3487,227.5712,19316.0
2023-12-13 15:35:00,235.26,235.59,235.24,235.59,34180.0,227.6099,227.9292,227.5906,227.9292,34180.0
2023-12-13 15:40:00,235.66,235.88,235.61,235.82,50623.0,227.9969,228.2098,227.9485,228.1517,50623.0
2023-12-13 15:45:00,235.83,236.04,235.78,235.93,73632.0,228.1614,228.3646,228.113,228.2581,73632.0
2023-12-13 15:50:00,235.97,236.46,235.92,236.33,67998.0,228.2968,228.7709,228.2485,228.6451,67998.0
2023-12-13 15:55:00,236.33,236.81,236.33,236.73,133318.0,228.6451,229.1095,228.6451,229.0321,133318.0
2023-12-14 09:30:00,239.66,241.23,239.04,241.06,105550.0,231.8668,233.3858,231.267,233.2213,105550.0
2023-12-14 09:35:00,241.09,241.17,239.79,240.75,35332.0,233.2503,233.3277,231.9926,232.9214,35332.0
2023-12-14 09:40:00,240.88,243.33,240.86,243.18,60088.0,233.0472,235.4175,233.0278,235.2724,60088.0
2023-12-14 09:45:00,243.33,243.63,242.52,242.53,54913.0,235.4175,235.7077,234.6338,234.6435,54913.0
2023-12-14 09:50:00,242.63,243.43,242.16,243.31,25530.0,234.7403,235.5142,234.2855,235.3981,25530.0
2023-12-14 09:55:00,243.41,243.5,243.01,243.49,30249.0,235.4949,235.582,235.1079,235.5723,30249.0
2023-12-14 10:00:00,243.59,244.49,243.45,244.49,69178.0,235.669,236.5398,235.5336,236.5398,69178.0
2023-12-14 10:05:00,244.49,244.49,243.22,243.22,119601.0,236.5398,236.5398,235.3111,235.3111,119601.0
2023-12-14 10:10:00,243.18,243.44,242.91,243.44,45144.0,235.2724,235.5239,235.0112,235.5239,45144.0
2023-12-14 10:15:00,243.44,243.71,242.9,243.0,55213.0,235.5239,235.7851,235.0015,235.0982,55213.0
2023-12-14 10:20:00,243.08,243.49,243.02,243.42,12038.0,235.1756,235.5723,235.1176,235.5046,12038.0
2023-12-14 10:25:00,243.48,244.05,243.41,243.87,11831.0,235.5626,236.1141,235.4949,235.9399,11831.0
2023-12-14 10:30:00,243.84,243.92,243.19,243.26,47265.0,235.9109,235.9883,235.2821,235.3498,47265.0
2023-12-14 10:35:00,243.06,243.27,242.68,243.27,35253.0,235.1563,235.3594,234.7886,235.3594,35253.0
2023-12-14 10:40:00,243.4,243.6,243.1,243.24,25758.0,235.4852,235.6787,235.195,235.3304,25758.0
2023-12-14 10:45:00,243.13,243.43,243.04,243.32,30054.0,235.224,235.5142,235.1369,235.4078,30054.0
2023-12-14 10:50:00,243.36,243.79,243.35,243.35,21700.0,235.4465,235.8625,235.4368,235.4368,21700.0
2023-12-14 10:55:00,243.43,243.43,242.91,242.99,17475.0,235.5142,235.5142,235.0112,235.0886,17475.0
2023-12-14 11:00:00,242.98,243.03,242.74,242.95,15668.0,235.0789,235.1273,234.8467,235.0499,15668.0
2023-12-14 11:05:00,243.11,243.22,243.0,243.06,16331.0,235.2047,235.3111,235.0982,235.1563,16331.0
2023-12-14 11:10:00,243.07,243.55,242.91,242.91,13380.0,235.166,235.6303,235.0112,235.0112,13380.0
2023-12-14 11:15:00,242.99,243.21,242.81,243.13,25422.0,235.0886,235.3014,234.9144,235.224,25422.0
2023-12-14 11:20:00,243.13,243.16,242.86,243.16,22962.0,235.224,235.253,234.9628,235.253,22962.0
2023-12-14 11:25:00,243.18,243.4,243.01,243.32,41601.0,235.2724,235.4852,235.1079,235.4078,41601.0
2023-12-14 11:30:00,243.2,243.47,243.02,243.36,32766.0,235.2917,235.5529,235.1176,235.4465,32766.0
2023-12-14 11:35:00,243.37,243.72,243.28,243.72,30831.0,235.4562,235.7948,235.3691,235.7948,30831.0
2023-12-14 11:40:00,243.72,244.49,243.69,244.49,19761.0,235.7948,236.5398,235.7658,236.5398,19761.0
2023-12-14 11:45:00,244.49,244.9,244.49,244.68,25018.0,236.5398,236.9364,236.5398,236.7236,25018.0
2023-12-14 11:50:00,244.64,244.83,244.4,244.54,14846.0,236.6849,236.8687,236.4527,236.5882,14846.0
2023-12-14 11:55:00,244.54,244.63,244.32,244.38,73795.0,236.5882,236.6752,236.3753,236.4334,73795.0
2023-12-14 12:00:00,244.37,245.07,244.34,245.0,41737.0,236.4237,237.1009,236.3947,237.0332,41737.0
2023-12-14 12:05:00,245.0,245.07,244.33,244.4,15994.0,237.0332,237.1009,236.385,236.4527,15994.0
2023-12-14 12:10:00,244.4,244.46,243.75,243.95,26671.0,236.4527,236.5108,235.8238,236.0173,26671.0
2023-12-14 12:15:00,244.0,244.09,243.71,243.86,30421.0,236.0657,236.1528,235.7851,235.9303,30421.0
2023-12-14 12:20:00,243.86,243.91,243.37,243.42,43017.0,235.9303,235.9786,235.4562,235.5046,43017.0
2023-12-14 12:25:00,243.42,243.56,243.1,243.21,67143.0,235.5046,235.64,235.195,235.3014,67143.0
2023-12-14 12:30:00,243.22,243.27,243.09,243.19,19559.0,235.3111,235.3594,235.1853,235.2821,19559.0
2023-12-14 12:35:00,243.17,243.33,242.86,242.93,35910.0,235.2627,235.4175,234.9628,235.0305,35910.0
2023-12-14 12:40:00,242.87,243.17,242.78,242.99,16507.0,234.9725,235.2627,234.8854,235.0886,16507.0
2023-12-14 12:45:00,242.99,243.12,242.93,243.06,25448.0,235.0886,235.2143,235.0305,235.1563,25448.0
2023-12-14 12:50:00,243.08,243.4,243.05,243.28,24684.0,235.1756,235.4852,235.1466,235.3691,24684.0
2023-12-14 12:55:00,243.2,243.31,243.06,243.06,18519.0,235.2917,235.3981,235.1563,235.1563,18519.0
2023-12-14 13:00:00,243.04,243.15,242.95,242.99,34533.0,235.1369,235.2434,235.0499,235.0886,34533.0
2023-12-14 13:05:00,242.97,243.23,242.72,243.16,26906.0,235.0692,235.3207,234.8273,235.253,26906.0
2023-12-14 13:10:00,243.16,243.61,243.15,243.61,21617.0,235.253,235.6884,235.2434,235.6884,21617.0
2023-12-14 13:15:00,243.62,244.0,243.52,243.97,21215.0,235.6981,236.0657,235.6013,236.0367,21215.0
2023-12-14 13:20:00,243.95,243.99,243.77,243.87,29417.0,236.0173,236.056,235.8432,235.9399,29417.0
2023-12-14 13:25:00,243.87,244.25,243.64,243.64,37531.0,235.9399,236.3076,235.7174,235.7174,37531.0
2023-12-14 13:30:00,243.64,243.64,243.2,243.29,14958.0,235.7174,235.7174,235.2917,235.3788,14958.0
2023-12-14 13:35:00,243.26,243.31,243.11,243.28,21542.0,235.3498,235.3981,235.2047,235.3691,21542.0
2023-12-14 13:40:00,243.22,243.26,242.99,243.15,58518.0,235.3111,235.3498,235.0886,235.2434,58518.0
2023-12-14 13:45:00,243.19,243.22,242.8,242.88,43935.0,235.2821,235.3111,234.9047,234.9821,43935.0
2023-12-14 13:50:00,242.88,242.88,242.48,242.73,41686.0,234.9821,234.9821,234.5951,234.837,41686.0
2023-12-14 13:55:00,242.76,243.18,242.76,243.01,14280.0,234.866,235.2724,234.866,235.1079,14280.0
2023-12-14 14:00:00,243.05,243.33,243.0,243.0,6067.0,235.1466,235.4175,235.0982,235.0982,6067.0
2023-12-14 14:05:00,243.03,243.09,242.79,242.94,8078.0,235.1273,235.1853,234.8951,235.0402,8078.0
2023-12-14 14:10:00,242.9,243.23,242.84,243.13,8776.0,235.0015,235.3207,234.9434,235.224,8776.0
2023-12-14 14:15:00,243.15,243.29,243.06,243.16,15912.0,235.2434,235.3788,235.1563,235.253,15912.0
2023-12-14 14:20:00,243.16,243.28,243.06,243.28,15687.0,235.253,235.3691,235.1563,235.3691,15687.0
2023-12-14 14:25:00,243.28,243.28,243.17,243.19,8192.0,235.3691,235.3691,235.2627,235.2821,8192.0
2023-12-14 14:30:00,243.14,243.25,243.06,243.17,8474.0,235.2337,235.3401,235.1563,235.2627,8474.0
2023-12-14 14:35:00,243.2,243.21,242.98,243.05,31711.0,235.2917,235.3014,235.0789,235.1466,31711.0
2023-12-14 14:40:00,242.99,243.05,242.69,242.74,14640.0,235.0886,235.1466,234.7983,234.8467,14640.0
2023-12-14 14:45:00,242.78,242.9,242.73,242.8,30229.0,234.8854,235.0015,234.837,234.9047,30229.0
2023-12-14 14:50:00,242.8,242.86,242.63,242.63,32160.0,234.9047,234.9628,234.7403,234.7403,32160.0
2023-12-14 14:55:00,242.64,242.87,242.63,242.81,32069.0,234.7499,234.9725,234.7403,234.9144,32069.0
2023-12-14 15:00:00,242.84,242.97,242.67,242.7,50259.0,234.9434,235.0692,234.779,234.808,50259.0
2023-12-14 15:05:00,242.69,242.9,242.69,242.89,19379.0,234.7983,235.0015,234.7983,234.9918,19379.0
2023-12-14 15:10:00,242.84,242.92,242.67,242.77,48379.0,234.9434,235.0208,234.779,234.8757,48379.0
2023-12-14 15:15:00,242.77,243.13,242.67,242.92,30404.0,234.8757,235.224,234.779,235.0208,30404.0
2023-12-14 15:20:00,242.88,242.89,242.3,242.47,14187.0,234.9821,234.9918,234.421,234.5855,14187.0
2023-12-14 15:25:00,242.49,242.68,242.34,242.35,17829.0,234.6048,234.7886,234.4597,234.4694,17829.0
2023-12-14 15:30:00,242.37,242.8,242.37,242.46,18294.0,234.4887,234.9047,234.4887,234.5758,18294.0
2023-12-14 15:35:00,242.5,242.63,242.33,242.33,22293.0,234.6145,234.7403,234.45,234.45,22293.0
2023-12-14 15:40:00,242.34,242.4,242.2,242.22,29687.0,234.4597,234.5177,234.3242,234.3436,29687.0
2023-12-14 15:45:00,242.22,242.57,242.21,242.56,35549.0,234.3436,234.6822,234.3339,234.6725,35549.0
2023-12-14 15:50:00,242.53,242.67,242.32,242.43,73764.0,234.6435,234.779,234.4403,234.5468,73764.0
2023-12-14 15:55:00,242.44,242.86,242.21,242.73,189421.0,234.5564,234.9628,234.3339,234.837,189421.0
2023-12-15 09:30:00,237.64,241.0,237.4,240.22,720101.0,229.9125,233.1633,229.6803,232.4086,720101.0
2023-12-15 09:35:00,240.3,240.34,238.86,239.87,10482.0,232.486,232.5247,231.0929,232.07,10482.0
2023-12-15 09:40:00,240.02,240.02,239.3,239.31,18221.0,232.2151,232.2151,231.5185,231.5282,18221.0
2023-12-15 09:45:00,239.25,240.08,239.19,239.88,24699.0,231.4702,232.2732,231.4121,232.0797,24699.0
2023-12-15 09:50:00,240.02,240.96,239.87,240.96,23310.0,232.2151,233.1246,232.07,233.1246,23310.0
2023-12-15 09:55:00,241.0,241.21,240.89,241.05,11228.0,233.1633,233.3664,233.0568,233.2116,11228.0
2023-12-15 10:00:00,241.14,241.64,240.92,241.17,13750.0,233.2987,233.7825,233.0859,233.3277,13750.0
2023-12-15 10:05:00,241.04,241.43,240.9,241.31,8231.0,233.202,233.5793,233.0665,233.4632,8231.0
2023-12-15 10:10:00,241.34,241.66,241.28,241.56,9023.0,233.4922,233.8018,233.4342,233.7051,9023.0
2023-12-15 10:15:00,241.38,241.56,241.22,241.36,14778.0,233.5309,233.7051,233.3761,233.5116,14778.0
2023-12-15 10:20:00,241.23,241.27,241.03,241.05,15052.0,233.3858,233.4245,233.1923,233.2116,15052.0
2023-12-15 10:25:00,241.1,241.59,241.05,241.27,21546.0,233.26,233.7341,233.2116,233.4245,21546.0
2023-12-15 10:30:00,241.28,241.78,241.28,241.75,15704.0,233.4342,233.9179,233.4342,233.8889,15704.0
2023-12-15 10:35:00,241.77,241.77,241.33,241.53,5924.0,233.9082,233.9082,233.4825,233.676,5924.0
2023-12-15 10:40:00,241.56,241.79,241.33,241.33,8503.0,233.7051,233.9276,233.4825,233.4825,8503.0
2023-12-15 10:45:00,241.45,241.74,241.39,241.74,15615.0,233.5986,233.8792,233.5406,233.8792,15615.0
2023-12-15 10:50:00,241.79,242.27,241.65,242.27,7481.0,233.9276,234.392,233.7921,234.392,7481.0
2023-12-15 10:55:00,242.21,242.73,242.15,242.55,9397.0,234.3339,234.837,234.2759,234.6629,9397.0
2023-12-15 11:00:00,242.59,242.8,242.56,242.75,12134.0,234.7016,234.9047,234.6725,234.8564,12134.0
2023-12-15 11:05:00,242.82,242.83,242.32,242.38,13200.0,234.9241,234.9338,234.4403,234.4984,13200.0
2023-12-15 11:10:00,242.38,242.86,242.2,242.78,9813.0,234.4984,234.9628,234.3242,234.8854,9813.0
2023-12-15 11:15:00,242.7,242.74,242.1,242.1,11526.0,234.808,234.8467,234.2275,234.2275,11526.0
2023-12-15 11:20:00,242.11,242.15,241.7,241.87,12870.0,234.2372,234.2759,233.8405,234.005,12870.0
2023-12-15 11:25:00,241.87,242.01,241.7,241.78,37606.0,234.005,234.1404,233.8405,233.9179,37606.0
2023-12-15 11:30:00,241.78,241.83,241.68,241.82,22719.0,233.9179,233.9663,233.8212,233.9566,22719.0
2023-12-15 11:35:00,241.85,241.95,241.49,241.57,15630.0,233.9856,234.0824,233.6373,233.7147,15630.0
2023-12-15 11:40:00,241.56,241.65,241.38,241.53,19942.0,233.7051,233.7921,233.5309,233.676,19942.0
2023-12-15 11:45:00,241.5,241.61,241.4,241.47,25346.0,233.647,233.7534,233.5503,233.618,25346.0
2023-12-15 11:50:00,241.51,241.51,241.22,241.32,19805.0,233.6567,233.6567,233.3761,233.4729,19805.0
2023-12-15 11:55:00,241.32,241.46,241.16,241.16,10147.0,233.4729,233.6083,233.3181,233.3181,10147.0
2023-12-15 12:00:00,241.2,241.41,241.1,241.3,22574.0,233.3568,233.5599,233.26,233.4535,22574.0
2023-12-15 12:05:00,241.31,242.02,241.25,241.82,24664.0,233.4632,234.1501,233.4051,233.9566,24664.0
2023-12-15 12:10:00,241.99,242.03,241.65,241.77,11348.0,234.1211,234.1598,233.7921,233.9082,11348.0
2023-12-15 12:15:00,241.76,241.87,241.67,241.76,12267.0,233.8986,234.005,233.8115,233.8986,12267.0
2023-12-15 12:20:00,241.76,241.76,241.5,241.62,23356.0,233.8986,233.8986,233.647,233.7631,23356.0
2023-12-15 12:25:00,241.65,241.7,241.53,241.56,9166.0,233.7921,233.8405,233.676,233.7051,9166.0
2023-12-15 12:30:00,241.58,241.69,241.53,241.68,18026.0,233.7244,233.8308,233.676,233.8212,18026.0
2023-12-15 12:35:00,241.71,241.71,241.49,241.61,3844.0,233.8502,233.8502,233.6373,233.7534,3844.0
2023-12-15 12:40:00,241.62,242.05,241.62,242.05,8541.0,233.7631,234.1791,233.7631,234.1791,8541.0
2023-12-15 12:45:00,242.12,242.22,241.94,242.11,5762.0,234.2468,234.3436,234.0727,234.2372,5762.0
2023-12-15 12:50:00,242.12,242.22,241.84,241.98,9089.0,234.2468,234.3436,233.9759,234.1114,9089.0
2023-12-15 12:55:00,242.01,242.05,241.82,241.94,5812.0,234.1404,234.1791,233.9566,234.0727,5812.0
2023-12-15 13:00:00,241.8,242.05,241.8,241.94,11389.0,233.9372,234.1791,233.9372,234.0727,11389.0
2023-12-15 13:05:00,241.93,241.93,241.58,241.8,15658.0,234.063,234.063,233.7244,233.9372,15658.0
2023-12-15 13:10:00,241.83,241.9,241.69,241.88,2831.0,233.9663,234.034,233.8308,234.0146,2831.0
2023-12-15 13:15:00,241.86,242.04,241.79,241.84,5905.0,233.9953,234.1694,233.9276,233.9759,5905.0
2023-12-15 13:20:00,241.83,241.92,241.72,241.88,5933.0,233.9663,234.0533,233.8599,234.0146,5933.0
2023-12-15 13:25:00,241.86,241.86,241.6,241.83,6728.0,233.9953,233.9953,233.7438,233.9663,6728.0
2023-12-15 13:30:00,241.8,241.87,241.72,241.8,6230.0,233.9372,234.005,233.8599,233.9372,6230.0
2023-12-15 13:35:00,241.81,241.83,241.63,241.71,6770.0,233.9469,233.9663,233.7728,233.8502,6770.0
2023-12-15 13:40:00,241.67,241.68,241.35,241.35,5372.0,233.8115,233.8212,233.5019,233.5019,5372.0
2023-12-15 13:45:00,241.41,241.56,241.38,241.48,7036.0,233.5599,233.7051,233.5309,233.6277,7036.0
2023-12-15 13:50:00,241.5,241.82,241.49,241.6,11495.0,233.647,233.9566,233.6373,233.7438,11495.0
2023-12-15 13:55:00,241.71,241.8,241.57,241.72,4197.0,233.8502,233.9372,233.7147,233.8599,4197.0
2023-12-15 14:00:00,241.71,241.82,241.66,241.82,2909.0,233.8502,233.9566,233.8018,233.9566,2909.0
2023-12-15 14:05:00,241.79,241.8,241.27,241.3,9314.0,233.9276,233.9372,233.4245,233.4535,9314.0
2023-12-15 14:10:00,241.26,241.35,241.04,241.17,8432.0,233.4148,233.5019,233.202,233.3277,8432.0
2023-12-15 14:15:00,241.14,241.26,241.09,241.21,10574.0,233.2987,233.4148,233.2503,233.3664,10574.0
2023-12-15 14:20:00,241.21,241.22,241.02,241.15,10133.0,233.3664,233.3761,233.1826,233.3084,10133.0
2023-12-15 14:25:00,241.14,241.19,240.87,240.87,10166.0,233.2987,233.3471,233.0375,233.0375,10166.0
2023-12-15 14:30:00,240.78,241.32,240.75,241.32,6403.0,232.9504,233.4729,232.9214,233.4729,6403.0
2023-12-15 14:35:00,241.29,241.54,241.29,241.46,12058.0,233.4438,233.6857,233.4438,233.6083,12058.0
2023-12-15 14:40:00,241.5,241.6,241.46,241.53,14761.0,233.647,233.7438,233.6083,233.676,14761.0
2023-12-15 14:45:00,241.53,241.53,241.11,241.15,10857.0,233.676,233.676,233.2697,233.3084,10857.0
2023-12-15 14:50:00,241.15,241.15,240.94,240.98,5122.0,233.3084,233.3084,233.1052,233.1439,5122.0
2023-12-15 14:55:00,240.98,240.98,240.79,240.96,10127.0,233.1439,233.1439,232.9601,233.1246,10127.0
2023-12-15 15:00:00,241.01,241.36,240.94,241.36,7693.0,233.1729,233.5116,233.1052,233.5116,7693.0
2023-12-15 15:05:00,241.31,241.4,241.22,241.23,6822.0,233.4632,233.5503,233.3761,233.3858,6822.0
2023-12-15 15:10:00,241.23,241.4,241.21,241.39,8399.0,233.3858,233.5503,233.3664,233.5406,8399.0
2023-12-15 15:15:00,241.34,241.52,241.31,241.42,10376.0,233.4922,233.6664,233.4632,233.5696,10376.0
2023-12-15 15:20:00,241.4,241.4,241.1,241.1,10110.0,233.5503,233.5503,233.26,233.26,10110.0
2023-12-15 15:25:00,241.12,241.44,241.08,241.19,8993.0,233.2794,233.589,233.2407,233.3471,8993.0
2023-12-15 15:30:00,241.19,241.55,241.13,241.55,76967.0,233.3471,233.6954,233.289,233.6954,76967.0
2023-12-15 15:35:00,241.52,241.52,241.02,241.07,80309.0,233.6664,233.6664,233.1826,233.231,80309.0
2023-12-15 15:40:00,241.09,241.25,240.84,240.92,34683.0,233.2503,233.4051,233.0085,233.0859,34683.0
2023-12-15 15:45:00,240.96,241.39,240.94,240.99,99855.0,233.1246,233.5406,233.1052,233.1536,99855.0
2023-12-15 15:50:00,240.76,242.15,240.3,241.68,89577.0,232.9311,234.2759,232.486,233.8212,89577.0
2023-12-15 15:55:00,241.73,242.05,241.72,241.87,178947.0,233.8695,234.1791,233.8599,234.005,178947.0
2023-12-18 09:30:00,243.05,243.34,242.16,242.49,37196.0,235.1466,235.4272,234.2855,234.6048,37196.0
2023-12-18 09:35:00,242.48,243.86,242.36,243.7,16178.0,234.5951,235.9303,234.479,235.7755,16178.0
2023-12-18 09:40:00,243.71,243.89,242.5,242.78,26621.0,235.7851,235.9593,234.6145,234.8854,26621.0
2023-12-18 09:45:00,242.64,243.17,242.63,242.65,7168.0,234.7499,235.2627,234.7403,234.7596,7168.0
2023-12-18 09:50:00,242.65,242.99,242.22,242.98,18434.0,234.7596,235.0886,234.3436,235.0789,18434.0
2023-12-18 09:55:00,242.59,242.65,242.1,242.54,10607.0,234.7016,234.7596,234.2275,234.6532,10607.0
2023-12-18 10:00:00,242.54,242.77,242.19,242.29,9150.0,234.6532,234.8757,234.3146,234.4113,9150.0
2023-12-18 10:05:00,242.29,243.11,242.29,242.83,16132.0,234.4113,235.2047,234.4113,234.9338,16132.0
2023-12-18 10:10:00,242.72,243.25,242.72,243.16,8724.0,234.8273,235.3401,234.8273,235.253,8724.0
2023-12-18 10:15:00,243.18,243.35,243.14,243.17,11954.0,235.2724,235.4368,235.2337,235.2627,11954.0
2023-12-18 10:20:00,243.21,243.35,243.09,243.3,9216.0,235.3014,235.4368,235.1853,235.3885,9216.0
2023-12-18 10:25:00,243.29,243.43,243.05,243.08,18171.0,235.3788,235.5142,235.1466,235.1756,18171.0
2023-12-18 10:30:00,243.05,243.08,242.73,242.78,6173.0,235.1466,235.1756,234.837,234.8854,6173.0
2023-12-18 10:35:00,242.79,242.95,242.5,242.51,15745.0,234.8951,235.0499,234.6145,234.6242,15745.0
2023-12-18 10:40:00,242.54,242.56,242.05,242.19,28927.0,234.6532,234.6725,234.1791,234.3146,28927.0
2023-12-18 10:45:00,242.15,242.15,241.87,242.01,34228.0,234.2759,234.2759,234.005,234.1404,34228.0
2023-12-18 10:50:00,242.04,242.06,241.77,241.96,12052.0,234.1694,234.1888,233.9082,234.092,12052.0
2023-12-18 10:55:00,241.97,242.09,241.9,242.03,26346.0,234.1017,234.2178,234.034,234.1598,26346.0
2023-12-18 11:00:00,241.98,242.1,241.9,242.09,12883.0,234.1114,234.2275,234.034,234.2178,12883.0
2023-12-18 11:05:00,242.09,242.41,241.94,242.36,50846.0,234.2178,234.5274,234.0727,234.479,50846.0
2023-12-18 11:10:00,242.35,242.56,242.31,242.56,28954.0,234.4694,234.6725,234.4307,234.6725,28954.0
2023-12-18 11:15:00,242.55,243.01,242.44,242.77,68359.0,234.6629,235.1079,234.5564,234.8757,68359.0
2023-12-18 11:20:00,242.88,243.35,242.88,243.34,6642.0,234.9821,235.4368,234.9821,235.4272,6642.0
2023-12-18 11:25:00,243.28,243.53,243.18,243.42,16528.0,235.3691,235.611,235.2724,235.5046,16528.0
2023-12-18 11:30:00,243.42,243.49,243.18,243.19,10457.0,235.5046,235.5723,235.2724,235.2821,10457.0
2023-12-18 11:35:00,243.23,243.47,243.14,243.45,6825.0,235.3207,235.5529,235.2337,235.5336,6825.0
2023-12-18 11:40:00,243.38,243.45,243.24,243.37,4600.0,235.4659,235.5336,235.3304,235.4562,4600.0
2023-12-18 11:45:00,243.35,243.36,243.17,243.22,12773.0,235.4368,235.4465,235.2627,235.3111,12773.0
2023-12-18 11:50:00,243.22,243.23,242.98,243.08,6543.0,235.3111,235.3207,235.0789,235.1756,6543.0
2023-12-18 11:55:00,243.1,243.11,242.97,243.05,2647.0,235.195,235.2047,235.0692,235.1466,2647.0
2023-12-18 12:00:00,242.97,243.15,242.88,242.95,4067.0,235.0692,235.2434,234.9821,235.0499,4067.0
2023-12-18 12:05:00,242.87,242.95,242.62,242.74,4672.0,234.9725,235.0499,234.7306,234.8467,4672.0
2023-12-18 12:10:00,242.71,242.95,242.71,242.87,3680.0,234.8177,235.0499,234.8177,234.9725,3680.0
2023-12-18 12:15:00,242.94,242.95,242.74,242.85,8834.0,235.0402,235.0499,234.8467,234.9531,8834.0
2023-12-18 12:20:00,242.85,242.87,242.72,242.77,6581.0,234.9531,234.9725,234.8273,234.8757,6581.0
2023-12-18 12:25:00,242.8,242.98,242.75,242.93,8994.0,234.9047,235.0789,234.8564,235.0305,8994.0
2023-12-18 12:30:00,242.85,242.97,242.85,242.94,4230.0,234.9531,235.0692,234.9531,235.0402,4230.0
2023-12-18 12:35:00,242.93,243.0,242.53,242.54,13117.0,235.0305,235.0982,234.6435,234.6532,13117.0
2023-12-18 12:40:00,242.56,242.72,242.51,242.67,4689.0,234.6725,234.8273,234.6242,234.779,4689.0
2023-12-18 12:45:00,242.69,242.71,242.52,242.53,2804.0,234.7983,234.8177,234.6338,234.6435,2804.0
2023-12-18 12:50:00,242.58,242.6,242.41,242.54,8145.0,234.6919,234.7112,234.5274,234.6532,8145.0
2023-12-18 12:55:00,242.47,242.49,242.29,242.43,7872.0,234.5855,234.6048,234.4113,234.5468,7872.0
2023-12-18 13:00:00,242.38,242.38,242.21,242.25,6309.0,234.4984,234.4984,234.3339,234.3726,6309.0
2023-12-18 13:05:00,242.24,242.37,242.2,242.37,7014.0,234.3629,234.4887,234.3242,234.4887,7014.0
2023-12-18 13:10:00,242.31,242.37,242.18,242.26,10023.0,234.4307,234.4887,234.3049,234.3823,10023.0
2023-12-18 13:15:00,242.22,242.25,242.17,242.2,7119.0,234.3436,234.3726,234.2952,234.3242,7119.0
2023-12-18 13:20:00,242.13,242.32,242.02,242.03,10013.0,234.2565,234.4403,234.1501,234.1598,10013.0
2023-12-18 13:25:00,242.03,242.07,241.81,241.81,19222.0,234.1598,234.1985,233.9469,233.9469,19222.0
2023-12-18 13:30:00,241.79,241.83,241.65,241.7,9025.0,233.9276,233.9663,233.7921,233.8405,9025.0
2023-12-18 13:35:00,241.68,241.77,241.46,241.55,15121.0,233.8212,233.9082,233.6083,233.6954,15121.0
2023-12-18 13:40:00,241.56,241.73,241.34,241.34,47450.0,233.7051,233.8695,233.4922,233.4922,47450.0
2023-12-18 13:45:00,241.3,241.48,241.28,241.31,8479.0,233.4535,233.6277,233.4342,233.4632,8479.0
2023-12-18 13:50:00,241.29,241.65,241.29,241.6,6312.0,233.4438,233.7921,233.4438,233.7438,6312.0
2023-12-18 13:55:00,241.6,241.93,241.57,241.93,4672.0,233.7438,234.063,233.7147,234.063,4672.0
2023-12-18 14:00:00,241.93,242.1,241.76,241.76,17217.0,234.063,234.2275,233.8986,233.8986,17217.0
2023-12-18 14:05:00,241.76,241.83,241.62,241.83,11430.0,233.8986,233.9663,233.7631,233.9663,11430.0
2023-12-18 14:10:00,241.81,241.89,241.73,241.88,7351.0,233.9469,234.0243,233.8695,234.0146,7351.0
2023-12-18 14:15:00,241.84,242.0,241.84,241.92,8922.0,233.9759,234.1307,233.9759,234.0533,8922.0
2023-12-18 14:20:00,241.92,242.21,241.87,242.19,19223.0,234.0533,234.3339,234.005,234.3146,19223.0
2023-12-18 14:25:00,242.15,242.31,241.81,241.86,15987.0,234.2759,234.4307,233.9469,233.9953,15987.0
2023-12-18 14:30:00,241.9,242.07,241.76,241.82,6663.0,234.034,234.1985,233.8986,233.9566,6663.0
2023-12-18 14:35:00,241.86,242.02,241.77,241.86,8205.0,233.9953,234.1501,233.9082,233.9953,8205.0
2023-12-18 14:40:00,241.86,242.2,241.85,242.13,20632.0,233.9953,234.3242,233.9856,234.2565,20632.0
2023-12-18 14:45:00,242.11,242.72,242.08,242.58,77673.0,234.2372,234.8273,234.2081,234.6919,77673.0
2023-12-18 14:50:00,242.59,242.66,242.36,242.4,37626.0,234.7016,234.7693,234.479,234.5177,37626.0
2023-12-18 14:55:00,242.42,242.5,242.12,242.13,7648.0,234.5371,234.6145,234.2468,234.2565,7648.0
2023-12-18 15:00:00,242.06,242.07,241.8,241.99,16106.0,234.1888,234.1985,233.9372,234.1211,16106.0
2023-12-18 15:05:00,242.0,242.06,241.33,241.43,22165.0,234.1307,234.1888,233.4825,233.5793,22165.0
2023-12-18 15:10:00,241.48,241.83,241.47,241.81,10595.0,233.6277,233.9663,233.618,233.9469,10595.0
2023-12-18 15:15:00,241.81,241.9,241.7,241.71,6578.0,233.9469,234.034,233.8405,233.8502,6578.0
2023-12-18 15:20:00,241.67,241.74,241.46,241.46,18423.0,233.8115,233.8792,233.6083,233.6083,18423.0
2023-12-18 15:25:00,241.46,241.48,241.22,241.25,11857.0,233.6083,233.6277,233.3761,233.4051,11857.0
2023-12-18 15:30:00,241.25,241.4,241.21,241.32,10595.0,233.4051,233.5503,233.3664,233.4729,10595.0
2023-12-18 15:35:00,241.33,241.43,241.11,241.38,13610.0,233.4825,233.5793,233.2697,233.5309,13610.0
2023-12-18 15:40:00,241.43,241.6,241.41,241.55,11949.0,233.5793,233.7438,233.5599,233.6954,11949.0
2023-12-18 15:45:00,241.52,241.52,241.27,241.51,8491.0,233.6664,233.6664,233.4245,233.6567,8491.0
2023-12-18 15:50:00,241.5,241.5,241.01,241.04,22718.0,233.647,233.647,233.1729,233.202,22718.0
2023-12-18 15:55:00,241.01,241.14,240.94,241.05,86943.0,233.1729,233.2987,233.1052,233.2116,86943.0
2023-12-19 09:30:00,241.33,241.33,240.0,241.0,63717.0,233.4825,233.4825,232.1958,233.1633,63717.0
2023-12-19 09:35:00,241.1,242.02,240.93,241.19,34648.0,233.26,234.1501,233.0955,233.3471,34648.0
2023-12-19 09:40:00,241.29,241.41,240.68,241.14,8081.0,233.4438,233.5599,232.8537,233.2987,8081.0
2023-12-19 09:45:00,241.26,241.83,241.01,241.49,32958.0,233.4148,233.9663,233.1729,233.6373,32958.0
2023-12-19 09:50:00,241.23,241.52,240.79,240.84,9759.0,233.3858,233.6664,232.9601,233.0085,9759.0
2023-12-19 09:55:00,240.68,241.16,240.46,240.91,17920.0,232.8537,233.3181,232.6408,233.0762,17920.0
2023-12-19 10:00:00,241.0,241.45,240.92,241.32,15099.0,233.1633,233.5986,233.0859,233.4729,15099.0
2023-12-19 10:05:00,241.61,241.91,241.46,241.86,11099.0,233.7534,234.0437,233.6083,233.9953,11099.0
2023-12-19 10:10:00,241.76,242.18,241.59,241.81,15453.0,233.8986,234.3049,233.7341,233.9469,15453.0
2023-12-19 10:15:00,241.75,242.19,241.75,241.91,14375.0,233.8889,234.3146,233.8889,234.0437,14375.0
2023-12-19 10:20:00,241.91,242.19,241.91,242.06,13156.0,234.0437,234.3146,234.0437,234.1888,13156.0
2023-12-19 10:25:00,242.06,242.54,241.79,242.0,23065.0,234.1888,234.6532,233.9276,234.1307,23065.0
2023-12-19 10:30:00,241.83,242.34,241.69,242.23,15372.0,233.9663,234.4597,233.8308,234.3533,15372.0
2023-12-19 10:35:00,242.27,242.94,242.22,242.94,21931.0,234.392,235.0402,234.3436,235.0402,21931.0
2023-12-19 10:40:00,242.94,243.09,242.58,242.77,12611.0,235.0402,235.1853,234.6919,234.8757,12611.0
2023-12-19 10:45:00,242.72,242.96,242.63,242.8,9794.0,234.8273,235.0595,234.7403,234.9047,9794.0
2023-12-19 10:50:00,242.78,242.97,242.56,242.56,10899.0,234.8854,235.0692,234.6725,234.6725,10899.0
2023-12-19 10:55:00,242.56,242.79,242.49,242.63,7828.0,234.6725,234.8951,234.6048,234.7403,7828.0
2023-12-19 11:00:00,242.64,242.92,242.6,242.85,20232.0,234.7499,235.0208,234.7112,234.9531,20232.0
2023-12-19 11:05:00,242.82,242.98,242.79,242.98,9688.0,234.9241,235.0789,234.8951,235.0789,9688.0
2023-12-19 11:10:00,242.94,243.06,242.89,243.05,15012.0,235.0402,235.1563,234.9918,235.1466,15012.0
2023-12-19 11:15:00,243.02,243.23,242.98,243.13,13405.0,235.1176,235.3207,235.0789,235.224,13405.0
2023-12-19 11:20:00,243.13,243.32,243.07,243.27,5152.0,235.224,235.4078,235.166,235.3594,5152.0
2023-12-19 11:25:00,243.2,243.29,243.09,243.2,12062.0,235.2917,235.3788,235.1853,235.2917,12062.0
2023-12-19 11:30:00,243.37,243.41,242.76,242.8,13038.0,235.4562,235.4949,234.866,234.9047,13038.0
2023-12-19 11:35:00,242.78,242.98,242.78,242.91,6211.0,234.8854,235.0789,234.8854,235.0112,6211.0
2023-12-19 11:40:00,242.88,243.04,242.81,243.04,7624.0,234.9821,235.1369,234.9144,235.1369,7624.0
2023-12-19 11:45:00,243.09,243.19,242.73,242.74,7989.0,235.1853,235.2821,234.837,234.8467,7989.0
2023-12-19 11:50:00,242.71,242.92,242.63,242.81,7329.0,234.8177,235.0208,234.7403,234.9144,7329.0
2023-12-19 11:55:00,242.82,242.84,242.7,242.77,5613.0,234.9241,234.9434,234.808,234.8757,5613.0
2023-12-19 12:00:00,242.85,242.98,242.77,242.94,5629.0,234.9531,235.0789,234.8757,235.0402,5629.0
2023-12-19 12:05:00,242.89,243.25,242.89,243.24,6600.0,234.9918,235.3401,234.9918,235.3304,6600.0
2023-12-19 12:10:00,243.19,243.19,242.94,243.0,6294.0,235.2821,235.2821,235.0402,235.0982,6294.0
2023-12-19 12:15:00,242.99,242.99,242.68,242.77,6993.0,235.0886,235.0886,234.7886,234.8757,6993.0
2023-12-19 12:20:00,242.76,242.76,242.6,242.6,4652.0,234.866,234.866,234.7112,234.7112,4652.0
2023-12-19 12:25:00,242.6,242.71,242.6,242.71,1983.0,234.7112,234.8177,234.7112,234.8177,1983.0
2023-12-19 12:30:00,242.6,242.9,242.6,242.9,8911.0,234.7112,235.0015,234.7112,235.0015,8911.0
2023-12-19 12:35:00,242.95,243.04,242.86,242.92,5412.0,235.0499,235.1369,234.9628,235.0208,5412.0
2023-12-19 12:40:00,242.89,243.06,242.85,242.86,9116.0,234.9918,235.1563,234.9531,234.9628,9116.0
2023-12-19 12:45:00,242.81,242.85,242.75,242.85,11505.0,234.9144,234.9531,234.8564,234.9531,11505.0
2023-12-19 12:50:00,242.85,243.43,242.83,243.13,17134.0,234.9531,235.5142,234.9338,235.224,17134.0
2023-12-19 12:55:00,243.09,243.29,242.94,242.95,4471.0,235.1853,235.3788,235.0402,235.0499,4471.0
2023-12-19 13:00:00,242.99,243.0,242.81,242.84,3883.0,235.0886,235.0982,234.9144,234.9434,3883.0
2023-12-19 13:05:00,242.86,242.86,242.56,242.56,3595.0,234.9628,234.9628,234.6725,234.6725,3595.0
2023-12-19 13:10:00,242.64,242.91,242.64,242.87,4478.0,234.7499,235.0112,234.7499,234.9725,4478.0
2023-12-19 13:15:00,242.86,242.92,242.51,242.52,5236.0,234.9628,235.0208,234.6242,234.6338,5236.0
2023-12-19 13:20:00,242.55,242.78,242.55,242.76,5108.0,234.6629,234.8854,234.6629,234.866,5108.0
2023-12-19 13:25:00,242.71,242.84,242.64,242.79,7889.0,234.8177,234.9434,234.7499,234.8951,7889.0
2023-12-19 13:30:00,242.75,242.85,242.59,242.59,7247.0,234.8564,234.9531,234.7016,234.7016,7247.0
2023-12-19 13:35:00,242.61,242.65,242.46,242.59,25758.0,234.7209,234.7596,234.5758,234.7016,25758.0
2023-12-19 13:40:00,242.62,242.69,242.37,242.37,16897.0,234.7306,234.7983,234.4887,234.4887,16897.0
2023-12-19 13:45:00,242.42,242.47,242.24,242.31,8462.0,234.5371,234.5855,234.3629,234.4307,8462.0
2023-12-19 13:50:00,242.33,242.34,242.11,242.11,4385.0,234.45,234.4597,234.2372,234.2372,4385.0
2023-12-19 13:55:00,242.11,242.31,242.02,242.31,15187.0,234.2372,234.4307,234.1501,234.4307,15187.0
2023-12-19 14:00:00,242.37,242.41,242.13,242.22,7962.0,234.4887,234.5274,234.2565,234.3436,7962.0
2023-12-19 14:05:00,242.19,242.2,242.0,242.15,11605.0,234.3146,234.3242,234.1307,234.2759,11605.0
2023-12-19 14:10:00,242.12,242.15,242.06,242.15,12762.0,234.2468,234.2759,234.1888,234.2759,12762.0
2023-12-19 14:15:00,242.09,242.12,241.82,241.97,37199.0,234.2178,234.2468,233.9566,234.1017,37199.0
2023-12-19 14:20:00,241.97,242.08,241.94,242.04,14708.0,234.1017,234.2081,234.0727,234.1694,14708.0
2023-12-19 14:25:00,242.06,242.06,241.86,241.98,15629.0,234.1888,234.1888,233.9953,234.1114,15629.0
2023-12-19 14:30:00,241.99,242.05,241.9,242.03,29175.0,234.1211,234.1791,234.034,234.1598,29175.0
2023-12-19 14:35:00,242.01,242.09,241.89,241.89,14776.0,234.1404,234.2178,234.0243,234.0243,14776.0
2023-12-19 14:40:00,241.89,241.9,241.7,241.79,16032.0,234.0243,234.034,233.8405,233.9276,16032.0
2023-12-19 14:45:00,241.78,241.83,241.68,241.75,11994.0,233.9179,233.9663,233.8212,233.8889,11994.0
2023-12-19 14:50:00,241.75,241.76,241.45,241.5,19417.0,233.8889,233.8986,233.5986,233.647,19417.0
2023-12-19 14:55:00,241.54,241.77,241.42,241.72,23991.0,233.6857,233.9082,233.5696,233.8599,23991.0
2023-12-19 15:00:00,241.74,242.02,241.73,241.82,8613.0,233.8792,234.1501,233.8695,233.9566,8613.0
2023-12-19 15:05:00,241.76,242.1,241.7,242.09,15263.0,233.8986,234.2275,233.8405,234.2178,15263.0
2023-12-19 15:10:00,242.09,242.22,242.01,242.13,17283.0,234.2178,234.3436,234.1404,234.2565,17283.0
2023-12-19 15:15:00,242.07,242.11,241.86,241.93,6956.0,234.1985,234.2372,233.9953,234.063,6956.0
2023-12-19 15:20:00,241.97,242.04,241.86,241.95,15802.0,234.1017,234.1694,233.9953,234.0824,15802.0
2023-12-19 15:25:00,241.96,242.17,241.84,242.14,26888.0,234.092,234.2952,233.9759,234.2662,26888.0
2023-12-19 15:30:00,242.17,242.31,242.04,242.31,15208.0,234.2952,234.4307,234.1694,234.4307,15208.0
2023-12-19 15:35:00,242.27,242.27,242.03,242.03,17679.0,234.392,234.392,234.1598,234.1598,17679.0
2023-12-19 15:40:00,241.97,242.5,241.97,242.26,18847.0,234.1017,234.6145,234.1017,234.3823,18847.0
2023-12-19 15:45:00,242.3,242.3,242.07,242.19,17643.0,234.421,234.421,234.1985,234.3146,17643.0
2023-12-19 15:50:00,242.22,242.34,242.01,242.15,33824.0,234.3436,234.4597,234.1404,234.2759,33824.0
2023-12-19 15:55:00,242.16,242.72,242.14,242.62,80131.0,234.2855,234.8273,234.2662,234.7306,80131.0
2023-12-20 09:30:00,240.22,240.52,239.72,240.04,75883.0,232.4086,232.6989,231.9249,232.2345,75883.0
2023-12-20 09:35:00,240.23,240.53,239.71,240.13,53040.0,232.4183,232.7085,231.9152,232.3216,53040.0
2023-12-20 09:40:00,240.18,240.87,240.07,240.31,26120.0,232.3699,233.0375,232.2635,232.4957,26120.0
2023-12-20 09:45:00,240.52,240.99,240.32,240.43,38640.0,232.6989,233.1536,232.5054,232.6118,38640.0
2023-12-20 09:50:00,240.47,240.67,240.21,240.33,91163.0,232.6505,232.844,232.399,232.5151,91163.0
2023-12-20 09:55:00,240.42,241.06,240.33,241.02,64325.0,232.6021,233.2213,232.5151,233.1826,64325.0
2023-12-20 10:00:00,241.06,241.38,240.67,240.68,20253.0,233.2213,233.5309,232.844,232.8537,20253.0
2023-12-20 10:05:00,240.59,240.83,240.44,240.67,18343.0,232.7666,232.9988,232.6215,232.844,18343.0
2023-12-20 10:10:00,240.71,241.0,240.54,240.55,21881.0,232.8827,233.1633,232.7182,232.7279,21881.0
2023-12-20 10:15:00,240.55,241.22,240.54,241.18,29903.0,232.7279,233.3761,232.7182,233.3374,29903.0
2023-12-20 10:20:00,241.11,241.11,240.59,240.61,16060.0,233.2697,233.2697,232.7666,232.7859,16060.0
2023-12-20 10:25:00,240.64,241.05,240.56,241.05,11770.0,232.815,233.2116,232.7376,233.2116,11770.0
2023-12-20 10:30:00,241.0,241.53,240.99,241.27,9472.0,233.1633,233.676,233.1536,233.4245,9472.0
2023-12-20 10:35:00,241.4,241.57,241.17,241.36,13167.0,233.5503,233.7147,233.3277,233.5116,13167.0
2023-12-20 10:40:00,241.35,241.35,240.72,240.77,35154.0,233.5019,233.5019,232.8924,232.9407,35154.0
2023-12-20 10:45:00,240.75,241.0,240.61,240.84,30132.0,232.9214,233.1633,232.7859,233.0085,30132.0
2023-12-20 10:50:00,240.86,241.23,240.83,240.85,11713.0,233.0278,233.3858,232.9988,233.0181,11713.0
2023-12-20 10:55:00,240.92,240.92,240.56,240.6,17028.0,233.0859,233.0859,232.7376,232.7763,17028.0
2023-12-20 11:00:00,240.59,240.63,240.41,240.5,15092.0,232.7666,232.8053,232.5924,232.6795,15092.0
2023-12-20 11:05:00,240.53,240.85,240.44,240.82,9808.0,232.7085,233.0181,232.6215,232.9891,9808.0
2023-12-20 11:10:00,240.72,240.83,240.58,240.75,13398.0,232.8924,232.9988,232.7569,232.9214,13398.0
2023-12-20 11:15:00,240.75,240.84,240.46,240.57,11765.0,232.9214,233.0085,232.6408,232.7472,11765.0
2023-12-20 11:20:00,240.63,240.77,240.54,240.72,8318.0,232.8053,232.9407,232.7182,232.8924,8318.0
2023-12-20 11:25:00,240.74,240.74,240.57,240.62,4027.0,232.9117,232.9117,232.7472,232.7956,4027.0
2023-12-20 11:30:00,240.59,240.81,240.36,240.6,26115.0,232.7666,232.9794,232.5441,232.7763,26115.0
2023-12-20 11:35:00,240.53,240.56,240.33,240.47,13313.0,232.7085,232.7376,232.5151,232.6505,13313.0
2023-12-20 11:40:00,240.46,240.56,240.4,240.51,13121.0,232.6408,232.7376,232.5828,232.6892,13121.0
2023-12-20 11:45:00,240.49,240.91,240.45,240.88,8769.0,232.6698,233.0762,232.6311,233.0472,8769.0
2023-12-20 11:50:00,240.86,241.01,240.84,240.94,9466.0,233.0278,233.1729,233.0085,233.1052,9466.0
2023-12-20 11:55:00,240.95,241.21,240.9,240.92,14639.0,233.1149,233.3664,233.0665,233.0859,14639.0
2023-12-20 12:00:00,240.94,241.1,240.93,240.99,13039.0,233.1052,233.26,233.0955,233.1536,13039.0
2023-12-20 12:05:00,240.99,241.21,240.9,241.16,7868.0,233.1536,233.3664,233.0665,233.3181,7868.0
2023-12-20 12:10:00,241.16,241.36,240.97,241.36,8800.0,233.3181,233.5116,233.1342,233.5116,8800.0
2023-12-20 12:15:00,241.27,241.43,241.23,241.43,9675.0,233.4245,233.5793,233.3858,233.5793,9675.0
2023-12-20 12:20:00,241.43,241.5,241.23,241.32,6858.0,233.5793,233.647,233.3858,233.4729,6858.0
2023-12-20 12:25:00,241.41,241.41,241.24,241.26,3523.0,233.5599,233.5599,233.3955,233.4148,3523.0
2023-12-20 12:30:00,241.26,241.27,240.92,240.99,10179.0,233.4148,233.4245,233.0859,233.1536,10179.0
2023-12-20 12:35:00,240.98,241.18,240.96,241.17,11377.0,233.1439,233.3374,233.1246,233.3277,11377.0
2023-12-20 12:40:00,241.19,241.62,241.14,241.62,22112.0,233.3471,233.7631,233.2987,233.7631,22112.0
2023-12-20 12:45:00,241.63,241.79,241.6,241.75,13748.0,233.7728,233.9276,233.7438,233.8889,13748.0
2023-12-20 12:50:00,241.78,241.78,241.53,241.53,6402.0,233.9179,233.9179,233.676,233.676,6402.0
2023-12-20 12:55:00,241.57,241.74,241.57,241.67,3560.0,233.7147,233.8792,233.7147,233.8115,3560.0
2023-12-20 13:00:00,241.61,241.69,241.56,241.67,7955.0,233.7534,233.8308,233.7051,233.8115,7955.0
2023-12-20 13:05:00,241.67,241.8,241.67,241.7,5519.0,233.8115,233.9372,233.8115,233.8405,5519.0
2023-12-20 13:10:00,241.67,241.74,241.61,241.69,4786.0,233.8115,233.8792,233.7534,233.8308,4786.0
2023-12-20 13:15:00,241.71,241.76,241.51,241.64,9895.0,233.8502,233.8986,233.6567,233.7825,9895.0
2023-12-20 13:20:00,241.72,241.77,241.68,241.77,3184.0,233.8599,233.9082,233.8212,233.9082,3184.0
2023-12-20 13:25:00,241.77,241.86,241.71,241.84,17085.0,233.9082,233.9953,233.8502,233.9759,17085.0
2023-12-20 13:30:00,241.84,242.0,241.77,241.97,6395.0,233.9759,234.1307,233.9082,234.1017,6395.0
2023-12-20 13:35:00,241.96,241.97,241.68,241.85,9624.0,234.092,234.1017,233.8212,233.9856,9624.0
2023-12-20 13:40:00,241.89,241.91,241.74,241.79,6344.0,234.0243,234.0437,233.8792,233.9276,6344.0
2023-12-20 13:45:00,241.8,241.87,241.69,241.69,6372.0,233.9372,234.005,233.8308,233.8308,6372.0
2023-12-20 13:50:00,241.75,241.85,241.68,241.79,10136.0,233.8889,233.9856,233.8212,233.9276,10136.0
2023-12-20 13:55:00,241.81,241.84,241.62,241.65,8037.0,233.9469,233.9759,233.7631,233.7921,8037.0
2023-12-20 14:00:00,241.67,241.77,241.61,241.71,9334.0,233.8115,233.9082,233.7534,233.8502,9334.0
2023-12-20 14:05:00,241.68,242.12,241.68,242.04,13374.0,233.8212,234.2468,233.8212,234.1694,13374.0
2023-12-20 14:10:00,242.06,242.11,241.87,241.9,8000.0,234.1888,234.2372,234.005,234.034,8000.0
2023-12-20 14:15:00,241.87,242.04,241.82,241.95,7549.0,234.005,234.1694,233.9566,234.0824,7549.0
2023-12-20 14:20:00,241.92,241.96,241.71,241.71,17542.0,234.0533,234.092,233.8502,233.8502,17542.0
2023-12-20 14:25:00,241.67,241.69,241.45,241.51,6104.0,233.8115,233.8308,233.5986,233.6567,6104.0
2023-12-20 14:30:00,241.49,241.57,241.34,241.38,11018.0,233.6373,233.7147,233.4922,233.5309,11018.0
2023-12-20 14:35:00,241.36,241.4,240.75,240.75,15995.0,233.5116,233.5503,232.9214,232.9214,15995.0
2023-12-20 14:40:00,240.85,241.12,240.76,241.12,8038.0,233.0181,233.2794,232.9311,233.2794,8038.0
2023-12-20 14:45:00,241.12,241.18,240.82,240.82,4091.0,233.2794,233.3374,232.9891,232.9891,4091.0
2023-12-20 14:50:00,240.92,240.92,239.81,240.44,29716.0,233.0859,233.0859,232.012,232.6215,29716.0
2023-12-20 14:55:00,240.52,240.52,239.84,239.84,10627.0,232.6989,232.6989,232.041,232.041,10627.0
2023-12-20 15:00:00,239.84,239.9,239.51,239.9,13354.0,232.041,232.099,231.7217,232.099,13354.0
2023-12-20 15:05:00,239.83,239.98,239.52,239.71,40739.0,232.0313,232.1764,231.7314,231.9152,40739.0
2023-12-20 15:10:00,239.81,240.13,239.51,239.54,9806.0,232.012,232.3216,231.7217,231.7507,9806.0
2023-12-20 15:15:00,239.59,240.16,239.57,240.03,22108.0,231.7991,232.3506,231.7798,232.2248,22108.0
2023-12-20 15:20:00,240.03,240.1,239.46,239.46,6738.0,232.2248,232.2925,231.6733,231.6733,6738.0
2023-12-20 15:25:00,239.41,239.66,238.91,239.19,14760.0,231.625,231.8668,231.1412,231.4121,14760.0
2023-12-20 15:30:00,239.13,239.45,239.04,239.28,12605.0,231.3541,231.6637,231.267,231.4992,12605.0
2023-12-20 15:35:00,239.23,239.23,238.85,238.89,15047.0,231.4508,231.4508,231.0832,231.1219,15047.0
2023-12-20 15:40:00,238.93,239.32,238.91,239.18,25548.0,231.1606,231.5379,231.1412,231.4024,25548.0
2023-12-20 15:45:00,239.19,239.32,238.94,239.17,25671.0,231.4121,231.5379,231.1702,231.3928,25671.0
2023-12-20 15:50:00,239.14,239.46,238.36,238.61,47476.0,231.3637,231.6733,230.6091,230.851,47476.0
2023-12-20 15:55:00,238.55,238.55,237.7,237.87,159027.0,230.7929,230.7929,229.9706,230.135,159027.0
2023-12-21 09:30:00,238.12,238.63,237.95,238.44,37251.0,230.3769,230.8703,230.2124,230.6865,37251.0
2023-12-21 09:35:00,238.83,238.93,238.0,238.07,7640.0,231.0638,231.1606,230.2608,230.3285,7640.0
2023-12-21 09:40:00,238.27,238.27,237.6,237.66,4488.0,230.522,230.522,229.8738,229.9319,4488.0
2023-12-21 09:45:00,238.02,238.52,237.99,238.25,9386.0,230.2802,230.7639,230.2511,230.5027,9386.0
2023-12-21 09:50:00,238.34,238.34,237.62,237.96,13292.0,230.5898,230.5898,229.8932,230.2221,13292.0
2023-12-21 09:55:00,237.97,238.46,237.96,238.31,32498.0,230.2318,230.7059,230.2221,230.5607,32498.0
2023-12-21 10:00:00,238.23,238.69,238.19,238.49,12557.0,230.4833,230.9284,230.4446,230.7349,12557.0
2023-12-21 10:05:00,238.41,238.45,238.11,238.19,15352.0,230.6575,230.6962,230.3672,230.4446,15352.0
2023-12-21 10:10:00,238.21,238.81,238.01,238.78,11712.0,230.464,231.0445,230.2705,231.0155,11712.0
2023-12-21 10:15:00,238.68,238.75,238.46,238.69,8204.0,230.9187,230.9864,230.7059,230.9284,8204.0
2023-12-21 10:20:00,238.63,239.24,238.62,239.17,18418.0,230.8703,231.4605,230.8607,231.3928,18418.0
2023-12-21 10:25:00,239.08,239.12,238.57,238.67,13160.0,231.3057,231.3444,230.8123,230.909,13160.0
2023-12-21 10:30:00,238.69,238.79,238.49,238.78,4578.0,230.9284,231.0251,230.7349,231.0155,4578.0
2023-12-21 10:35:00,238.87,239.03,238.69,238.77,8501.0,231.1025,231.2573,230.9284,231.0058,8501.0
2023-12-21 10:40:00,238.83,239.18,238.71,239.17,9224.0,231.0638,231.4024,230.9477,231.3928,9224.0
2023-12-21 10:45:00,239.0,239.35,239.0,239.2,8473.0,231.2283,231.5669,231.2283,231.4218,8473.0
2023-12-21 10:50:00,239.29,239.34,239.04,239.13,9327.0,231.5089,231.5572,231.267,231.3541,9327.0
2023-12-21 10:55:00,239.05,239.3,239.04,239.13,10924.0,231.2767,231.5185,231.267,231.3541,10924.0
2023-12-21 11:00:00,239.13,239.22,238.81,238.81,8929.0,231.3541,231.4411,231.0445,231.0445,8929.0
2023-12-21 11:05:00,238.91,239.04,238.55,238.63,4665.0,231.1412,231.267,230.7929,230.8703,4665.0
2023-12-21 11:10:00,238.64,238.92,238.51,238.67,7365.0,230.88,231.1509,230.7542,230.909,7365.0
2023-12-21 11:15:00,238.76,238.76,238.46,238.75,3606.0,230.9961,230.9961,230.7059,230.9864,3606.0
2023-12-21 11:20:00,238.67,239.12,238.59,239.07,5440.0,230.909,231.3444,230.8316,231.296,5440.0
2023-12-21 11:25:00,239.0,239.38,238.95,239.25,11497.0,231.2283,231.5959,231.1799,231.4702,11497.0
2023-12-21 11:30:00,239.25,239.44,239.19,239.43,11830.0,231.4702,231.654,231.4121,231.6443,11830.0
2023-12-21 11:35:00,239.46,239.64,239.35,239.55,16338.0,231.6733,231.8475,231.5669,231.7604,16338.0
2023-12-21 11:40:00,239.52,239.64,239.42,239.59,4890.0,231.7314,231.8475,231.6346,231.7991,4890.0
2023-12-21 11:45:00,239.64,239.91,239.59,239.82,9233.0,231.8475,232.1087,231.7991,232.0216,9233.0
2023-12-21 11:50:00,239.8,239.81,239.52,239.58,5981.0,232.0023,232.012,231.7314,231.7894,5981.0
2023-12-21 11:55:00,239.58,239.73,239.44,239.46,7137.0,231.7894,231.9346,231.654,231.6733,7137.0
2023-12-21 12:00:00,239.43,239.57,239.08,239.08,10843.0,231.6443,231.7798,231.3057,231.3057,10843.0
2023-12-21 12:05:00,239.0,239.19,239.0,239.16,3599.0,231.2283,231.4121,231.2283,231.3831,3599.0
2023-12-21 12:10:00,239.16,239.36,239.04,239.13,10745.0,231.3831,231.5766,231.267,231.3541,10745.0
2023-12-21 12:15:00,239.13,239.28,238.93,239.08,4424.0,231.3541,231.4992,231.1606,231.3057,4424.0
2023-12-21 12:20:00,239.08,239.18,238.97,239.18,2974.0,231.3057,231.4024,231.1993,231.4024,2974.0
2023-12-21 12:25:00,239.16,239.18,239.0,239.02,19629.0,231.3831,231.4024,231.2283,231.2476,19629.0
2023-12-21 12:30:00,238.96,239.44,238.96,239.12,5393.0,231.1896,231.654,231.1896,231.3444,5393.0
2023-12-21 12:35:00,238.99,239.13,238.88,239.13,4643.0,231.2186,231.3541,231.1122,231.3541,4643.0
2023-12-21 12:40:00,239.13,239.74,239.13,239.7,46311.0,231.3541,231.9442,231.3541,231.9055,46311.0
2023-12-21 12:45:00,239.71,239.92,239.64,239.86,29293.0,231.9152,232.1184,231.8475,232.0603,29293.0
2023-12-21 12:50:00,239.85,240.06,239.31,239.38,20759.0,232.0507,232.2538,231.5282,231.5959,20759.0
2023-12-21 12:55:00,239.32,239.32,239.09,239.17,4372.0,231.5379,231.5379,231.3154,231.3928,4372.0
2023-12-21 13:00:00,239.27,239.52,239.23,239.37,2623.0,231.4895,231.7314,231.4508,231.5863,2623.0
2023-12-21 13:05:00,239.4,239.45,239.04,239.4,8401.0,231.6153,231.6637,231.267,231.6153,8401.0
2023-12-21 13:10:00,239.3,239.34,239.14,239.33,7244.0,231.5185,231.5572,231.3637,231.5476,7244.0
2023-12-21 13:15:00,239.33,239.41,239.13,239.16,21324.0,231.5476,231.625,231.3541,231.3831,21324.0
2023-12-21 13:20:00,239.2,239.58,239.2,239.58,17874.0,231.4218,231.7894,231.4218,231.7894,17874.0
2023-12-21 13:25:00,239.72,239.8,239.42,239.79,7402.0,231.9249,232.0023,231.6346,231.9926,7402.0
2023-12-21 13:30:00,239.74,239.89,239.66,239.7,15254.0,231.9442,232.0894,231.8668,231.9055,15254.0
2023-12-21 13:35:00,239.69,239.95,239.57,239.92,14924.0,231.8959,232.1474,231.7798,232.1184,14924.0
2023-12-21 13:40:00,239.9,240.09,239.82,239.97,16287.0,232.099,232.2829,232.0216,232.1668,16287.0
2023-12-21 13:45:00,239.95,240.11,239.9,239.96,4501.0,232.1474,232.3022,232.099,232.1571,4501.0
2023-12-21 13:50:00,239.93,240.3,239.86,240.17,15566.0,232.1281,232.486,232.0603,232.3603,15566.0
2023-12-21 13:55:00,240.17,240.36,240.16,240.27,14819.0,232.3603,232.5441,232.3506,232.457,14819.0
2023-12-21 14:00:00,240.27,240.47,240.25,240.43,14340.0,232.457,232.6505,232.4377,232.6118,14340.0
2023-12-21 14:05:00,240.39,240.64,240.33,240.58,13969.0,232.5731,232.815,232.5151,232.7569,13969.0
2023-12-21 14:10:00,240.63,240.63,240.21,240.31,58271.0,232.8053,232.8053,232.399,232.4957,58271.0
2023-12-21 14:15:00,240.31,240.87,240.24,240.81,8519.0,232.4957,233.0375,232.428,232.9794,8519.0
2023-12-21 14:20:00,240.91,241.04,240.78,240.93,22593.0,233.0762,233.202,232.9504,233.0955,22593.0
2023-12-21 14:25:00,240.93,241.15,240.79,241.0,10916.0,233.0955,233.3084,232.9601,233.1633,10916.0
2023-12-21 14:30:00,241.05,241.16,240.92,241.13,11336.0,233.2116,233.3181,233.0859,233.289,11336.0
2023-12-21 14:35:00,241.05,241.29,241.01,241.18,5445.0,233.2116,233.4438,233.1729,233.3374,5445.0
2023-12-21 14:40:00,241.15,241.31,241.12,241.25,9118.0,233.3084,233.4632,233.2794,233.4051,9118.0
2023-12-21 14:45:00,241.26,241.31,241.13,241.13,17254.0,233.4148,233.4632,233.289,233.289,17254.0
2023-12-21 14:50:00,241.15,241.2,241.08,241.19,9664.0,233.3084,233.3568,233.2407,233.3471,9664.0
2023-12-21 14:55:00,241.19,241.19,240.96,241.14,6012.0,233.3471,233.3471,233.1246,233.2987,6012.0
2023-12-21 15:00:00,241.09,241.38,241.01,241.21,16182.0,233.2503,233.5309,233.1729,233.3664,16182.0
2023-12-21 15:05:00,241.22,241.25,241.07,241.07,17187.0,233.3761,233.4051,233.231,233.231,17187.0
2023-12-21 15:10:00,241.09,241.5,241.05,241.44,14423.0,233.2503,233.647,233.2116,233.589,14423.0
2023-12-21 15:15:00,241.58,241.58,241.38,241.46,13916.0,233.7244,233.7244,233.5309,233.6083,13916.0
2023-12-21 15:20:00,241.49,241.64,241.46,241.5,17493.0,233.6373,233.7825,233.6083,233.647,17493.0
2023-12-21 15:25:00,241.52,241.86,241.49,241.69,19932.0,233.6664,233.9953,233.6373,233.8308,19932.0
2023-12-21 15:30:00,241.74,241.86,241.52,241.53,22466.0,233.8792,233.9953,233.6664,233.676,22466.0
2023-12-21 15:35:00,241.57,241.98,241.51,241.82,29185.0,233.7147,234.1114,233.6567,233.9566,29185.0
2023-12-21 15:40:00,241.78,241.87,241.68,241.8,23835.0,233.9179,234.005,233.8212,233.9372,23835.0
2023-12-21 15:45:00,241.8,242.11,241.79,242.01,49679.0,233.9372,234.2372,233.9276,234.1404,49679.0
2023-12-21 15:50:00,242.02,242.34,241.92,242.01,64471.0,234.1501,234.4597,234.0533,234.1404,64471.0
2023-12-21 15:55:00,242.0,242.29,242.0,242.1,147782.0,234.1307,234.4113,234.1307,234.2275,147782.0
2023-12-22 09:30:00,243.0,243.89,242.32,243.6,42400.0,235.0982,235.9593,234.4403,235.6787,42400.0
2023-12-22 09:35:00,243.64,244.07,243.38,243.74,23785.0,235.7174,236.1334,235.4659,235.8142,23785.0
2023-12-22 09:40:00,243.78,244.43,243.78,244.43,17756.0,235.8529,236.4817,235.8529,236.4817,17756.0
2023-12-22 09:45:00,244.5,244.64,244.04,244.13,28454.0,236.5495,236.6849,236.1044,236.1915,28454.0
2023-12-22 09:50:00,244.22,244.77,244.09,244.64,14893.0,236.2786,236.8107,236.1528,236.6849,14893.0
2023-12-22 09:55:00,244.55,244.85,244.4,244.63,15498.0,236.5978,236.8881,236.4527,236.6752,15498.0
2023-12-22 10:00:00,244.47,244.79,244.38,244.77,8326.0,236.5204,236.83,236.4334,236.8107,8326.0
2023-12-22 10:05:00,244.6,244.91,244.45,244.84,6499.0,236.6462,236.9461,236.5011,236.8784,6499.0
2023-12-22 10:10:00,244.91,244.95,243.95,243.96,39596.0,236.9461,236.9848,236.0173,236.027,39596.0
2023-12-22 10:15:00,243.97,244.21,243.78,243.92,7842.0,236.0367,236.2689,235.8529,235.9883,7842.0
2023-12-22 10:20:00,243.96,244.27,243.91,244.13,15503.0,236.027,236.3269,235.9786,236.1915,15503.0
2023-12-22 10:25:00,244.13,244.64,244.04,244.48,15573.0,236.1915,236.6849,236.1044,236.5301,15573.0
2023-12-22 10:30:00,244.48,244.48,244.14,244.44,4894.0,236.5301,236.5301,236.2012,236.4914,4894.0
2023-12-22 10:35:00,244.41,244.41,244.04,244.05,5544.0,236.4624,236.4624,236.1044,236.1141,5544.0
2023-12-22 10:40:00,244.01,244.3,243.93,244.23,12425.0,236.0754,236.356,235.998,236.2882,12425.0
2023-12-22 10:45:00,244.16,244.32,243.96,244.02,3197.0,236.2205,236.3753,236.027,236.0851,3197.0
2023-12-22 10:50:00,244.13,244.19,244.01,244.11,23565.0,236.1915,236.2495,236.0754,236.1721,23565.0
2023-12-22 10:55:00,244.17,244.17,243.34,243.5,10090.0,236.2302,236.2302,235.4272,235.582,10090.0
2023-12-22 11:00:00,243.56,243.56,243.21,243.29,3776.0,235.64,235.64,235.3014,235.3788,3776.0
2023-12-22 11:05:00,243.25,243.65,243.13,243.44,13357.0,235.3401,235.7271,235.224,235.5239,13357.0
2023-12-22 11:10:00,243.4,243.59,243.39,243.59,5794.0,235.4852,235.669,235.4755,235.669,5794.0
2023-12-22 11:15:00,243.64,243.69,243.42,243.67,6769.0,235.7174,235.7658,235.5046,235.7464,6769.0
2023-12-22 11:20:00,243.65,243.65,243.38,243.54,6096.0,235.7271,235.7271,235.4659,235.6207,6096.0
2023-12-22 11:25:00,243.49,243.55,243.38,243.47,7977.0,235.5723,235.6303,235.4659,235.5529,7977.0
2023-12-22 11:30:00,243.48,243.68,243.43,243.61,8140.0,235.5626,235.7561,235.5142,235.6884,8140.0
2023-12-22 11:35:00,243.62,243.66,243.54,243.62,25328.0,235.6981,235.7368,235.6207,235.6981,25328.0
2023-12-22 11:40:00,243.62,243.79,243.58,243.72,12377.0,235.6981,235.8625,235.6594,235.7948,12377.0
2023-12-22 11:45:00,243.67,243.74,243.63,243.65,16175.0,235.7464,235.8142,235.7077,235.7271,16175.0
2023-12-22 11:50:00,243.61,243.96,243.61,243.87,24765.0,235.6884,236.027,235.6884,235.9399,24765.0
2023-12-22 11:55:00,243.92,243.97,243.57,243.57,2795.0,235.9883,236.0367,235.6497,235.6497,2795.0
2023-12-22 12:00:00,243.58,243.68,243.53,243.6,4301.0,235.6594,235.7561,235.611,235.6787,4301.0
2023-12-22 12:05:00,243.63,243.7,243.36,243.36,2393.0,235.7077,235.7755,235.4465,235.4465,2393.0
2023-12-22 12:10:00,243.31,243.34,243.08,243.15,3753.0,235.3981,235.4272,235.1756,235.2434,3753.0
2023-12-22 12:15:00,243.13,243.15,243.02,243.02,2068.0,235.224,235.2434,235.1176,235.1176,2068.0
2023-12-22 12:20:00,242.97,243.11,242.84,243.11,2551.0,235.0692,235.2047,234.9434,235.2047,2551.0
2023-12-22 12:25:00,243.15,243.43,243.11,243.31,5032.0,235.2434,235.5142,235.2047,235.3981,5032.0
2023-12-22 12:30:00,243.34,243.36,243.13,243.25,1106.0,235.4272,235.4465,235.224,235.3401,1106.0
2023-12-22 12:35:00,243.31,243.4,243.3,243.3,1000.0,235.3981,235.4852,235.3885,235.3885,1000.0
2023-12-22 12:40:00,243.37,243.57,243.37,243.56,7867.0,235.4562,235.6497,235.4562,235.64,7867.0
2023-12-22 12:45:00,243.55,243.65,243.52,243.55,5127.0,235.6303,235.7271,235.6013,235.6303,5127.0
2023-12-22 12:50:00,243.54,243.65,243.53,243.65,3859.0,235.6207,235.7271,235.611,235.7271,3859.0
2023-12-22 12:55:00,243.67,243.67,243.52,243.57,4932.0,235.7464,235.7464,235.6013,235.6497,4932.0
2023-12-22 13:00:00,243.56,243.7,243.53,243.69,2961.0,235.64,235.7755,235.611,235.7658,2961.0
2023-12-22 13:05:00,243.74,244.03,243.7,244.03,7527.0,235.8142,236.0947,235.7755,236.0947,7527.0
2023-12-22 13:10:00,244.04,244.25,244.0,244.24,7347.0,236.1044,236.3076,236.0657,236.2979,7347.0
2023-12-22 13:15:00,244.27,244.55,244.06,244.06,23817.0,236.3269,236.5978,236.1238,236.1238,23817.0
2023-12-22 13:20:00,244.03,244.24,243.74,244.04,28096.0,236.0947,236.2979,235.8142,236.1044,28096.0
2023-12-22 13:25:00,244.13,244.13,243.62,243.62,4775.0,236.1915,236.1915,235.6981,235.6981,4775.0
2023-12-22 13:30:00,243.62,243.83,243.6,243.68,3503.0,235.6981,235.9012,235.6787,235.7561,3503.0
2023-12-22 13:35:00,243.69,243.8,243.6,243.6,4777.0,235.7658,235.8722,235.6787,235.6787,4777.0
2023-12-22 13:40:00,243.63,243.69,243.53,243.69,9516.0,235.7077,235.7658,235.611,235.7658,9516.0
2023-12-22 13:45:00,243.65,243.76,243.55,243.76,6706.0,235.7271,235.8335,235.6303,235.8335,6706.0
2023-12-22 13:50:00,243.79,243.89,243.71,243.78,3575.0,235.8625,235.9593,235.7851,235.8529,3575.0
2023-12-22 13:55:00,243.73,243.79,243.63,243.76,7944.0,235.8045,235.8625,235.7077,235.8335,7944.0
2023-12-22 14:00:00,243.72,244.12,243.72,243.77,9081.0,235.7948,236.1818,235.7948,235.8432,9081.0
2023-12-22 14:05:00,243.51,243.77,243.34,243.48,28011.0,235.5916,235.8432,235.4272,235.5626,28011.0
2023-12-22 14:10:00,243.44,243.87,243.39,243.67,26558.0,235.5239,235.9399,235.4755,235.7464,26558.0
2023-12-22 14:15:00,243.64,243.68,243.3,243.48,14593.0,235.7174,235.7561,235.3885,235.5626,14593.0
2023-12-22 14:20:00,243.43,243.64,243.41,243.44,23060.0,235.5142,235.7174,235.4949,235.5239,23060.0
2023-12-22 14:25:00,243.45,243.62,243.23,243.27,26913.0,235.5336,235.6981,235.3207,235.3594,26913.0
2023-12-22 14:30:00,243.36,243.36,242.98,243.03,6082.0,235.4465,235.4465,235.0789,235.1273,6082.0
2023-12-22 14:35:00,242.93,243.48,242.88,243.42,8502.0,235.0305,235.5626,234.9821,235.5046,8502.0
2023-12-22 14:40:00,243.42,243.63,243.33,243.62,5309.0,235.5046,235.7077,235.4175,235.6981,5309.0
2023-12-22 14:45:00,243.69,243.94,243.56,243.56,4710.0,235.7658,236.0077,235.64,235.64,4710.0
2023-12-22 14:50:00,243.75,243.87,243.7,243.85,2541.0,235.8238,235.9399,235.7755,235.9206,2541.0
2023-12-22 14:55:00,243.84,244.1,243.8,244.1,17258.0,235.9109,236.1625,235.8722,236.1625,17258.0
2023-12-22 15:00:00,244.16,244.29,243.9,244.07,8593.0,236.2205,236.3463,235.969,236.1334,8593.0
2023-12-22 15:05:00,244.09,244.17,243.94,243.98,11167.0,236.1528,236.2302,236.0077,236.0464,11167.0
2023-12-22 15:10:00,244.0,244.06,243.84,243.91,6879.0,236.0657,236.1238,235.9109,235.9786,6879.0
2023-12-22 15:15:00,243.95,244.02,243.82,243.93,5372.0,236.0173,236.0851,235.8916,235.998,5372.0
2023-12-22 15:20:00,243.9,244.04,243.84,244.04,10919.0,235.969,236.1044,235.9109,236.1044,10919.0
2023-12-22 15:25:00,243.98,244.16,243.98,244.06,8887.0,236.0464,236.2205,236.0464,236.1238,8887.0
2023-12-22 15:30:00,244.06,244.23,243.95,244.01,12696.0,236.1238,236.2882,236.0173,236.0754,12696.0
2023-12-22 15:35:00,244.0,244.05,243.87,243.92,26835.0,236.0657,236.1141,235.9399,235.9883,26835.0
2023-12-22 15:40:00,243.88,243.99,243.65,243.97,28733.0,235.9496,236.056,235.7271,236.0367,28733.0
2023-12-22 15:45:00,243.98,244.08,243.63,243.7,18540.0,236.0464,236.1431,235.7077,235.7755,18540.0
2023-12-22 15:50:00,243.6,243.95,243.59,243.78,22069.0,235.6787,236.0173,235.669,235.8529,22069.0
2023-12-22 15:55:00,243.77,243.82,243.51,243.66,107809.0,235.8432,235.8916,235.5916,235.7368,107809.0
2023-12-26 09:30:00,243.62,244.42,243.62,243.8,18365.0,235.6981,236.4721,235.6981,235.8722,18365.0
2023-12-26 09:35:00,243.95,244.62,243.94,244.53,3841.0,236.0173,236.6655,236.0077,236.5785,3841.0
2023-12-26 09:40:00,244.52,244.52,244.12,244.12,4349.0,236.5688,236.5688,236.1818,236.1818,4349.0
2023-12-26 09:45:00,244.23,244.74,244.14,244.61,6971.0,236.2882,236.7816,236.2012,236.6559,6971.0
2023-12-26 09:50:00,244.74,244.95,244.49,244.81,7385.0,236.7816,236.9848,236.5398,236.8494,7385.0
2023-12-26 09:55:00,244.7,244.76,244.46,244.47,5531.0,236.7429,236.801,236.5108,236.5204,5531.0
2023-12-26 10:00:00,244.46,244.69,244.46,244.68,2566.0,236.5108,236.7333,236.5108,236.7236,2566.0
2023-12-26 10:05:00,244.68,245.16,244.65,245.04,7274.0,236.7236,237.188,236.6946,237.0719,7274.0
2023-12-26 10:10:00,245.11,245.46,245.0,245.19,16713.0,237.1396,237.4782,237.0332,237.217,16713.0
2023-12-26 10:15:00,245.22,245.28,244.98,245.06,9356.0,237.246,237.3041,237.0138,237.0912,9356.0
2023-12-26 10:20:00,245.06,245.13,244.95,245.04,3623.0,237.0912,237.159,236.9848,237.0719,3623.0
2023-12-26 10:25:00,245.08,245.22,244.82,244.85,4230.0,237.1106,237.246,236.859,236.8881,4230.0
2023-12-26 10:30:00,244.95,245.11,244.94,245.01,3493.0,236.9848,237.1396,236.9751,237.0429,3493.0
2023-12-26 10:35:00,244.96,245.06,244.93,245.06,6444.0,236.9945,237.0912,236.9655,237.0912,6444.0
2023-12-26 10:40:00,245.07,245.09,244.98,245.09,5584.0,237.1009,237.1203,237.0138,237.1203,5584.0
2023-12-26 10:45:00,245.09,245.15,244.94,244.94,4682.0,237.1203,237.1783,236.9751,236.9751,4682.0
2023-12-26 10:50:00,244.97,245.06,244.94,244.98,3618.0,237.0042,237.0912,236.9751,237.0138,3618.0
2023-12-26 10:55:00,244.98,245.23,244.92,245.07,4172.0,237.0138,237.2557,236.9558,237.1009,4172.0
2023-12-26 11:00:00,245.08,245.26,244.93,244.98,5390.0,237.1106,237.2847,236.9655,237.0138,5390.0
2023-12-26 11:05:00,245.02,245.1,244.93,244.98,11501.0,237.0525,237.1299,236.9655,237.0138,11501.0
2023-12-26 11:10:00,245.01,245.35,244.97,245.23,3187.0,237.0429,237.3718,237.0042,237.2557,3187.0
2023-12-26 11:15:00,245.21,245.3,245.1,245.26,11425.0,237.2364,237.3234,237.1299,237.2847,11425.0
2023-12-26 11:20:00,245.23,245.3,245.16,245.27,4622.0,237.2557,237.3234,237.188,237.2944,4622.0
2023-12-26 11:25:00,245.27,245.29,245.14,245.16,3497.0,237.2944,237.3138,237.1686,237.188,3497.0
2023-12-26 11:30:00,245.23,245.45,245.15,245.45,9287.0,237.2557,237.4686,237.1783,237.4686,9287.0
2023-12-26 11:35:00,245.37,245.37,245.12,245.12,4045.0,237.3912,237.3912,237.1493,237.1493,4045.0
2023-12-26 11:40:00,245.16,245.2,245.09,245.2,4312.0,237.188,237.2267,237.1203,237.2267,4312.0
2023-12-26 11:45:00,245.2,245.32,245.16,245.19,7148.0,237.2267,237.3428,237.188,237.217,7148.0
2023-12-26 11:50:00,245.18,245.19,245.05,245.05,4102.0,237.2073,237.217,237.0816,237.0816,4102.0
2023-12-26 11:55:00,245.06,245.28,245.0,245.28,7172.0,237.0912,237.3041,237.0332,237.3041,7172.0
2023-12-26 12:00:00,245.28,245.28,245.12,245.12,2423.0,237.3041,237.3041,237.1493,237.1493,2423.0
2023-12-26 12:05:00,245.14,245.24,245.14,245.23,1793.0,237.1686,237.2654,237.1686,237.2557,1793.0
2023-12-26 12:10:00,245.23,245.36,245.18,245.18,5262.0,237.2557,237.3815,237.2073,237.2073,5262.0
2023-12-26 12:15:00,245.27,245.38,245.27,245.32,3650.0,237.2944,237.4008,237.2944,237.3428,3650.0
2023-12-26 12:20:00,245.33,245.51,245.3,245.43,4645.0,237.3525,237.5266,237.3234,237.4492,4645.0
2023-12-26 12:25:00,245.36,245.5,245.2,245.2,5940.0,237.3815,237.5169,237.2267,237.2267,5940.0
2023-12-26 12:30:00,245.2,245.27,245.12,245.24,4543.0,237.2267,237.2944,237.1493,237.2654,4543.0
2023-12-26 12:35:00,245.24,245.24,245.1,245.15,1984.0,237.2654,237.2654,237.1299,237.1783,1984.0
2023-12-26 12:40:00,245.15,245.24,245.15,245.24,1420.0,237.1783,237.2654,237.1783,237.2654,1420.0
2023-12-26 12:45:00,245.25,245.52,245.24,245.45,1302.0,237.2751,237.5363,237.2654,237.4686,1302.0
2023-12-26 12:50:00,245.49,245.62,245.44,245.62,4091.0,237.5073,237.633,237.4589,237.633,4091.0
2023-12-26 12:55:00,245.62,245.68,245.55,245.59,8302.0,237.633,237.6911,237.5653,237.604,8302.0
2023-12-26 13:00:00,245.59,245.72,245.53,245.69,8417.0,237.604,237.7298,237.546,237.7008,8417.0
2023-12-26 13:05:00,245.74,245.9,245.71,245.9,8964.0,237.7491,237.9039,237.7201,237.9039,8964.0
2023-12-26 13:10:00,245.9,245.96,245.71,245.76,14436.0,237.9039,237.962,237.7201,237.7685,14436.0
2023-12-26 13:15:00,245.79,246.05,245.75,246.03,13530.0,237.7975,238.049,237.7588,238.0297,13530.0
2023-12-26 13:20:00,245.95,246.03,245.93,246.02,4720.0,237.9523,238.0297,237.933,238.02,4720.0
2023-12-26 13:25:00,246.02,246.02,245.89,245.94,8066.0,238.02,238.02,237.8943,237.9426,8066.0
2023-12-26 13:30:00,245.95,246.03,245.81,245.84,6877.0,237.9523,238.0297,237.8169,237.8459,6877.0
2023-12-26 13:35:00,245.83,245.91,245.82,245.87,5698.0,237.8362,237.9136,237.8265,237.8749,5698.0
2023-12-26 13:40:00,245.87,246.07,245.82,245.97,5395.0,237.8749,238.0684,237.8265,237.9717,5395.0
2023-12-26 13:45:00,246.02,246.02,245.89,245.92,6756.0,238.02,238.02,237.8943,237.9233,6756.0
2023-12-26 13:50:00,245.94,245.94,245.53,245.78,11851.0,237.9426,237.9426,237.546,237.7878,11851.0
2023-12-26 13:55:00,245.85,245.85,245.63,245.7,5241.0,237.8556,237.8556,237.6427,237.7104,5241.0
2023-12-26 14:00:00,245.7,245.78,245.67,245.77,4889.0,237.7104,237.7878,237.6814,237.7782,4889.0
2023-12-26 14:05:00,245.75,245.89,245.75,245.8,6985.0,237.7588,237.8943,237.7588,237.8072,6985.0
2023-12-26 14:10:00,245.83,245.95,245.82,245.95,5029.0,237.8362,237.9523,237.8265,237.9523,5029.0
2023-12-26 14:15:00,245.91,246.0,245.78,245.97,10622.0,237.9136,238.0007,237.7878,237.9717,10622.0
2023-12-26 14:20:00,245.96,246.08,245.93,246.08,5012.0,237.962,238.0781,237.933,238.0781,5012.0
2023-12-26 14:25:00,246.08,246.18,245.93,245.93,13872.0,238.0781,238.1748,237.933,237.933,13872.0
2023-12-26 14:30:00,245.92,246.11,245.92,246.03,5275.0,237.9233,238.1071,237.9233,238.0297,5275.0
2023-12-26 14:35:00,246.07,246.18,246.05,246.08,5063.0,238.0684,238.1748,238.049,238.0781,5063.0
2023-12-26 14:40:00,246.12,246.12,245.93,245.94,7128.0,238.1168,238.1168,237.933,237.9426,7128.0
2023-12-26 14:45:00,245.97,246.11,245.94,246.05,7075.0,237.9717,238.1071,237.9426,238.049,7075.0
2023-12-26 14:50:00,246.09,246.27,246.04,246.25,7920.0,238.0877,238.2619,238.0394,238.2425,7920.0
2023-12-26 14:55:00,246.25,246.43,246.07,246.07,10786.0,238.2425,238.4167,238.0684,238.0684,10786.0
2023-12-26 15:00:00,246.16,246.16,245.82,245.92,4301.0,238.1555,238.1555,237.8265,237.9233,4301.0
2023-12-26 15:05:00,245.93,245.96,245.78,245.87,11292.0,237.933,237.962,237.7878,237.8749,11292.0
2023-12-26 15:10:00,245.93,246.05,245.87,245.94,2997.0,237.933,238.049,237.8749,237.9426,2997.0
2023-12-26 15:15:00,245.9,245.94,245.59,245.6,5647.0,237.9039,237.9426,237.604,237.6137,5647.0
2023-12-26 15:20:00,245.62,245.84,245.59,245.69,7362.0,237.633,237.8459,237.604,237.7008,7362.0
2023-12-26 15:25:00,245.67,246.04,245.67,245.7,4596.0,237.6814,238.0394,237.6814,237.7104,4596.0
2023-12-26 15:30:00,245.72,245.92,245.67,245.86,10811.0,237.7298,237.9233,237.6814,237.8652,10811.0
2023-12-26 15:35:00,245.86,245.92,245.8,245.87,11565.0,237.8652,237.9233,237.8072,237.8749,11565.0
2023-12-26 15:40:00,245.92,245.95,245.83,245.93,11882.0,237.9233,237.9523,237.8362,237.933,11882.0
2023-12-26 15:45:00,245.95,246.06,245.7,245.7,17643.0,237.9523,238.0587,237.7104,237.7104,17643.0
2023-12-26 15:50:00,245.57,245.67,245.17,245.28,19943.0,237.5847,237.6814,237.1977,237.3041,19943.0
2023-12-26 15:55:00,245.23,245.51,245.23,245.29,95228.0,237.2557,237.5266,237.2557,237.3138,95228.0
2023-12-27 09:30:00,244.8,245.73,244.31,245.55,29570.0,236.8397,237.7395,236.3656,237.5653,29570.0
2023-12-27 09:35:00,245.37,245.37,245.12,245.23,1082.0,237.3912,237.3912,237.1493,237.2557,1082.0
2023-12-27 09:40:00,245.36,245.63,245.1,245.35,2652.0,237.3815,237.6427,237.1299,237.3718,2652.0
2023-12-27 09:45:00,245.53,245.75,245.35,245.66,1828.0,237.546,237.7588,237.3718,237.6717,1828.0
2023-12-27 09:50:00,245.84,245.98,245.73,245.73,4016.0,237.8459,237.9813,237.7395,237.7395,4016.0
2023-12-27 09:55:00,245.83,245.97,245.6,245.73,6441.0,237.8362,237.9717,237.6137,237.7395,6441.0
2023-12-27 10:00:00,245.62,245.9,245.62,245.87,7376.0,237.633,237.9039,237.633,237.8749,7376.0
2023-12-27 10:05:00,245.8,245.89,245.65,245.74,7775.0,237.8072,237.8943,237.6621,237.7491,7775.0
2023-12-27 10:10:00,245.79,246.09,245.78,245.98,9417.0,237.7975,238.0877,237.7878,237.9813,9417.0
2023-12-27 10:15:00,246.05,246.14,245.9,245.94,4163.0,238.049,238.1361,237.9039,237.9426,4163.0
2023-12-27 10:20:00,245.96,246.29,245.9,246.26,8965.0,237.962,238.2812,237.9039,238.2522,8965.0
2023-12-27 10:25:00,246.22,246.26,246.12,246.2,4403.0,238.2135,238.2522,238.1168,238.1942,4403.0
2023-12-27 10:30:00,246.19,246.49,246.19,246.47,10514.0,238.1845,238.4747,238.1845,238.4554,10514.0
2023-12-27 10:35:00,246.43,246.45,246.22,246.22,5227.0,238.4167,238.436,238.2135,238.2135,5227.0
2023-12-27 10:40:00,246.27,246.32,245.9,246.17,13735.0,238.2619,238.3103,237.9039,238.1651,13735.0
2023-12-27 10:45:00,246.17,246.3,245.97,245.97,5051.0,238.1651,238.2909,237.9717,237.9717,5051.0
2023-12-27 10:50:00,245.95,245.99,245.76,245.97,6648.0,237.9523,237.991,237.7685,237.9717,6648.0
2023-12-27 10:55:00,245.94,245.98,245.68,245.68,8903.0,237.9426,237.9813,237.6911,237.6911,8903.0
2023-12-27 11:00:00,245.68,245.74,245.54,245.73,10326.0,237.6911,237.7491,237.5556,237.7395,10326.0
2023-12-27 11:05:00,245.77,245.78,245.59,245.66,3885.0,237.7782,237.7878,237.604,237.6717,3885.0
2023-12-27 11:10:00,245.66,245.74,245.5,245.69,29293.0,237.6717,237.7491,237.5169,237.7008,29293.0
2023-12-27 11:15:00,245.78,246.0,245.78,245.83,4154.0,237.7878,238.0007,237.7878,237.8362,4154.0
2023-12-27 11:20:00,245.9,246.19,245.82,245.89,13644.0,237.9039,238.1845,237.8265,237.8943,13644.0
2023-12-27 11:25:00,245.86,245.86,245.52,245.59,2418.0,237.8652,237.8652,237.5363,237.604,2418.0
2023-12-27 11:30:00,245.59,245.6,245.41,245.44,3652.0,237.604,237.6137,237.4299,237.4589,3652.0
2023-12-27 11:35:00,245.53,245.79,245.52,245.7,3961.0,237.546,237.7975,237.5363,237.7104,3961.0
2023-12-27 11:40:00,245.67,245.77,245.66,245.72,1471.0,237.6814,237.7782,237.6717,237.7298,1471.0
2023-12-27 11:45:00,245.77,245.77,245.53,245.59,7442.0,237.7782,237.7782,237.546,237.604,7442.0
2023-12-27 11:50:00,245.58,245.91,245.5,245.88,2448.0,237.5943,237.9136,237.5169,237.8846,2448.0
2023-12-27 11:55:00,245.73,245.78,245.66,245.68,2312.0,237.7395,237.7878,237.6717,237.6911,2312.0
2023-12-27 12:00:00,245.61,245.75,245.56,245.59,3572.0,237.6234,237.7588,237.575,237.604,3572.0
2023-12-27 12:05:00,245.65,245.87,245.61,245.87,2356.0,237.6621,237.8749,237.6234,237.8749,2356.0
2023-12-27 12:10:00,245.86,246.05,245.78,245.99,8458.0,237.8652,238.049,237.7878,237.991,8458.0
2023-12-27 12:15:00,245.88,246.02,245.88,245.96,4564.0,237.8846,238.02,237.8846,237.962,4564.0
2023-12-27 12:20:00,245.89,246.12,245.89,245.9,3855.0,237.8943,238.1168,237.8943,237.9039,3855.0
2023-12-27 12:25:00,245.91,245.95,245.86,245.92,2015.0,237.9136,237.9523,237.8652,237.9233,2015.0
2023-12-27 12:30:00,245.92,246.09,245.83,246.02,2569.0,237.9233,238.0877,237.8362,238.02,2569.0
2023-12-27 12:35:00,246.02,246.17,245.86,245.93,19665.0,238.02,238.1651,237.8652,237.933,19665.0
2023-12-27 12:40:00,245.88,246.05,245.83,246.02,10341.0,237.8846,238.049,237.8362,238.02,10341.0
2023-12-27 12:45:00,246.03,246.16,245.93,246.1,8319.0,238.0297,238.1555,237.933,238.0974,8319.0
2023-12-27 12:50:00,246.04,246.1,245.96,245.97,4819.0,238.0394,238.0974,237.962,237.9717,4819.0
2023-12-27 12:55:00,245.94,246.08,245.93,246.02,3900.0,237.9426,238.0781,237.933,238.02,3900.0
2023-12-27 13:00:00,245.96,246.19,245.95,246.09,1844.0,237.962,238.1845,237.9523,238.0877,1844.0
2023-12-27 13:05:00,246.24,246.69,246.24,246.58,8508.0,238.2329,238.6682,238.2329,238.5618,8508.0
2023-12-27 13:10:00,246.61,246.7,246.18,246.29,10621.0,238.5908,238.6779,238.1748,238.2812,10621.0
2023-12-27 13:15:00,246.28,246.5,246.24,246.48,3141.0,238.2716,238.4844,238.2329,238.4651,3141.0
2023-12-27 13:20:00,246.34,246.46,246.23,246.33,2227.0,238.3296,238.4457,238.2232,238.3199,2227.0
2023-12-27 13:25:00,246.31,246.54,246.24,246.28,7074.0,238.3006,238.5231,238.2329,238.2716,7074.0
2023-12-27 13:30:00,246.28,246.41,246.28,246.41,7396.0,238.2716,238.3973,238.2716,238.3973,7396.0
2023-12-27 13:35:00,246.45,246.57,246.15,246.2,32030.0,238.436,238.5521,238.1458,238.1942,32030.0
2023-12-27 13:40:00,246.24,246.39,245.92,245.93,17473.0,238.2329,238.378,237.9233,237.933,17473.0
2023-12-27 13:45:00,246.0,246.02,245.93,245.95,2979.0,238.0007,238.02,237.933,237.9523,2979.0
2023-12-27 13:50:00,245.95,246.17,245.78,246.13,19363.0,237.9523,238.1651,237.7878,238.1264,19363.0
2023-12-27 13:55:00,246.1,246.1,245.82,245.85,7511.0,238.0974,238.0974,237.8265,237.8556,7511.0
2023-12-27 14:00:00,245.85,245.89,245.25,245.25,21570.0,237.8556,237.8943,237.2751,237.2751,21570.0
2023-12-27 14:05:00,245.37,245.7,245.34,245.42,2956.0,237.3912,237.7104,237.3621,237.4395,2956.0
2023-12-27 14:10:00,245.5,245.63,245.29,245.39,10819.0,237.5169,237.6427,237.3138,237.4105,10819.0
2023-12-27 14:15:00,245.39,245.52,245.31,245.52,7957.0,237.4105,237.5363,237.3331,237.5363,7957.0
2023-12-27 14:20:00,245.61,245.92,245.43,245.92,7496.0,237.6234,237.9233,237.4492,237.9233,7496.0
2023-12-27 14:25:00,245.91,245.96,245.72,245.81,5591.0,237.9136,237.962,237.7298,237.8169,5591.0
2023-12-27 14:30:00,245.89,246.04,245.74,245.96,35860.0,237.8943,238.0394,237.7491,237.962,35860.0
2023-12-27 14:35:00,245.96,246.04,245.72,245.8,19149.0,237.962,238.0394,237.7298,237.8072,19149.0
2023-12-27 14:40:00,245.8,245.87,245.71,245.71,10513.0,237.8072,237.8749,237.7201,237.7201,10513.0
2023-12-27 14:45:00,245.69,245.84,245.69,245.79,7687.0,237.7008,237.8459,237.7008,237.7975,7687.0
2023-12-27 14:50:00,245.83,245.86,245.79,245.8,4467.0,237.8362,237.8652,237.7975,237.8072,4467.0
2023-12-27 14:55:00,245.8,246.05,245.73,245.9,9617.0,237.8072,238.049,237.7395,237.9039,9617.0
2023-12-27 15:00:00,245.84,246.0,245.74,246.0,3171.0,237.8459,238.0007,237.7491,238.0007,3171.0
2023-12-27 15:05:00,245.94,246.06,245.84,245.97,3743.0,237.9426,238.0587,237.8459,237.9717,3743.0
2023-12-27 15:10:00,245.9,246.1,245.89,245.99,3776.0,237.9039,238.0974,237.8943,237.991,3776.0
2023-12-27 15:15:00,246.0,246.13,245.89,245.89,7699.0,238.0007,238.1264,237.8943,237.8943,7699.0
2023-12-27 15:20:00,245.88,245.91,245.81,245.86,4489.0,237.8846,237.9136,237.8169,237.8652,4489.0
2023-12-27 15:25:00,245.77,245.77,245.5,245.6,3676.0,237.7782,237.7782,237.5169,237.6137,3676.0
2023-12-27 15:30:00,245.57,245.74,245.47,245.71,7978.0,237.5847,237.7491,237.4879,237.7201,7978.0
2023-12-27 15:35:00,245.74,245.98,245.73,245.73,6464.0,237.7491,237.9813,237.7395,237.7395,6464.0
2023-12-27 15:40:00,245.78,245.78,245.39,245.58,20235.0,237.7878,237.7878,237.4105,237.5943,20235.0
2023-12-27 15:45:00,245.54,245.58,245.27,245.28,32775.0,237.5556,237.5943,237.2944,237.3041,32775.0
2023-12-27 15:50:00,245.34,245.58,245.08,245.23,46025.0,237.3621,237.5943,237.1106,237.2557,46025.0
2023-12-27 15:55:00,245.26,245.91,245.26,245.78,94757.0,237.2847,237.9136,237.2847,237.7878,94757.0
2023-12-28 09:30:00,246.04,246.39,245.42,246.16,53806.0,238.0394,238.378,237.4395,238.1555,53806.0
2023-12-28 09:35:00,246.2,246.91,246.13,246.9,14553.0,238.1942,238.8811,238.1264,238.8714,14553.0
2023-12-28 09:40:00,246.86,246.95,246.41,246.41,11266.0,238.8327,238.9198,238.3973,238.3973,11266.0
2023-12-28 09:45:00,246.39,246.94,246.37,246.94,6320.0,238.378,238.9101,238.3586,238.9101,6320.0
2023-12-28 09:50:00,246.94,246.99,246.39,246.94,11587.0,238.9101,238.9585,238.378,238.9101,11587.0
2023-12-28 09:55:00,246.81,246.92,246.45,246.45,4902.0,238.7843,238.8908,238.436,238.436,4902.0
2023-12-28 10:00:00,246.46,246.83,246.2,246.83,11740.0,238.4457,238.8037,238.1942,238.8037,11740.0
2023-12-28 10:05:00,246.73,246.73,246.2,246.23,4608.0,238.7069,238.7069,238.1942,238.2232,4608.0
2023-12-28 10:10:00,246.18,246.21,245.78,245.79,5312.0,238.1748,238.2038,237.7878,237.7975,5312.0
2023-12-28 10:15:00,245.73,245.91,245.65,245.67,5396.0,237.7395,237.9136,237.6621,237.6814,5396.0
2023-12-28 10:20:00,245.68,245.68,245.39,245.64,7846.0,237.6911,237.6911,237.4105,237.6524,7846.0
2023-12-28 10:25:00,245.69,245.79,245.65,245.76,1883.0,237.7008,237.7975,237.6621,237.7685,1883.0
2023-12-28 10:30:00,245.79,245.95,245.74,245.83,4158.0,237.7975,237.9523,237.7491,237.8362,4158.0
2023-12-28 10:35:00,245.81,245.97,245.77,245.82,2776.0,237.8169,237.9717,237.7782,237.8265,2776.0
2023-12-28 10:40:00,245.89,245.89,245.59,245.59,2800.0,237.8943,237.8943,237.604,237.604,2800.0
2023-12-28 10:45:00,245.6,245.87,245.51,245.87,3774.0,237.6137,237.8749,237.5266,237.8749,3774.0
2023-12-28 10:50:00,245.77,245.77,245.61,245.61,3405.0,237.7782,237.7782,237.6234,237.6234,3405.0
2023-12-28 10:55:00,245.55,245.6,245.2,245.33,3367.0,237.5653,237.6137,237.2267,237.3525,3367.0
2023-12-28 11:00:00,245.43,245.57,245.42,245.43,2905.0,237.4492,237.5847,237.4395,237.4492,2905.0
2023-12-28 11:05:00,245.25,245.42,245.23,245.37,2686.0,237.2751,237.4395,237.2557,237.3912,2686.0
2023-12-28 11:10:00,245.45,245.47,245.31,245.39,11735.0,237.4686,237.4879,237.3331,237.4105,11735.0
2023-12-28 11:15:00,245.29,245.43,245.22,245.43,2140.0,237.3138,237.4492,237.246,237.4492,2140.0
2023-12-28 11:20:00,245.34,245.53,245.29,245.43,6674.0,237.3621,237.546,237.3138,237.4492,6674.0
2023-12-28 11:25:00,245.46,245.48,245.34,245.41,1420.0,237.4782,237.4976,237.3621,237.4299,1420.0
2023-12-28 11:30:00,245.41,245.55,245.32,245.32,1873.0,237.4299,237.5653,237.3428,237.3428,1873.0
2023-12-28 11:35:00,245.29,245.49,245.29,245.47,4788.0,237.3138,237.5073,237.3138,237.4879,4788.0
2023-12-28 11:40:00,245.44,245.63,245.44,245.63,1338.0,237.4589,237.6427,237.4589,237.6427,1338.0
2023-12-28 11:45:00,245.6,245.71,245.54,245.71,2859.0,237.6137,237.7201,237.5556,237.7201,2859.0
2023-12-28 11:50:00,245.64,245.74,245.57,245.72,3350.0,237.6524,237.7491,237.5847,237.7298,3350.0
2023-12-28 11:55:00,245.71,245.74,245.53,245.53,3331.0,237.7201,237.7491,237.546,237.546,3331.0
2023-12-28 12:00:00,245.54,245.76,245.54,245.76,1254.0,237.5556,237.7685,237.5556,237.7685,1254.0
2023-12-28 12:05:00,245.78,245.86,245.73,245.76,3262.0,237.7878,237.8652,237.7395,237.7685,3262.0
2023-12-28 12:10:00,245.8,245.83,245.67,245.68,5055.0,237.8072,237.8362,237.6814,237.6911,5055.0
2023-12-28 12:15:00,245.71,245.86,245.64,245.8,5782.0,237.7201,237.8652,237.6524,237.8072,5782.0
2023-12-28 12:20:00,245.86,245.86,245.79,245.83,2536.0,237.8652,237.8652,237.7975,237.8362,2536.0
2023-12-28 12:25:00,245.79,245.85,245.57,245.59,3157.0,237.7975,237.8556,237.5847,237.604,3157.0
2023-12-28 12:30:00,245.59,245.77,245.55,245.76,3214.0,237.604,237.7782,237.5653,237.7685,3214.0
2023-12-28 12:35:00,245.84,245.84,245.69,245.69,3988.0,237.8459,237.8459,237.7008,237.7008,3988.0
2023-12-28 12:40:00,245.75,245.9,245.73,245.9,2162.0,237.7588,237.9039,237.7395,237.9039,2162.0
2023-12-28 12:45:00,245.91,245.94,245.86,245.9,3669.0,237.9136,237.9426,237.8652,237.9039,3669.0
2023-12-28 12:50:00,245.9,246.06,245.85,245.94,3650.0,237.9039,238.0587,237.8556,237.9426,3650.0
2023-12-28 12:55:00,245.92,245.97,245.88,245.93,3075.0,237.9233,237.9717,237.8846,237.933,3075.0
2023-12-28 13:00:00,245.91,245.91,245.35,245.36,7728.0,237.9136,237.9136,237.3718,237.3815,7728.0
2023-12-28 13:05:00,245.37,245.82,245.35,245.82,3981.0,237.3912,237.8265,237.3718,237.8265,3981.0
2023-12-28 13:10:00,245.8,245.84,245.69,245.81,3920.0,237.8072,237.8459,237.7008,237.8169,3920.0
2023-12-28 13:15:00,245.89,245.92,245.82,245.92,2582.0,237.8943,237.9233,237.8265,237.9233,2582.0
2023-12-28 13:20:00,245.92,246.03,245.87,246.03,1469.0,237.9233,238.0297,237.8749,238.0297,1469.0
2023-12-28 13:25:00,246.02,246.02,245.86,245.88,7926.0,238.02,238.02,237.8652,237.8846,7926.0
2023-12-28 13:30:00,245.92,246.02,245.92,245.99,5156.0,237.9233,238.02,237.9233,237.991,5156.0
2023-12-28 13:35:00,245.95,246.14,245.89,245.94,5046.0,237.9523,238.1361,237.8943,237.9426,5046.0
2023-12-28 13:40:00,245.94,245.98,245.74,245.75,6992.0,237.9426,237.9813,237.7491,237.7588,6992.0
2023-12-28 13:45:00,245.81,245.91,245.78,245.82,3357.0,237.8169,237.9136,237.7878,237.8265,3357.0
2023-12-28 13:50:00,245.75,245.88,245.73,245.86,3327.0,237.7588,237.8846,237.7395,237.8652,3327.0
2023-12-28 13:55:00,245.81,245.86,245.74,245.8,3412.0,237.8169,237.8652,237.7491,237.8072,3412.0
2023-12-28 14:00:00,245.78,245.89,245.77,245.84,4714.0,237.7878,237.8943,237.7782,237.8459,4714.0
2023-12-28 14:05:00,245.84,245.98,245.82,245.98,2351.0,237.8459,237.9813,237.8265,237.9813,2351.0
2023-12-28 14:10:00,245.99,246.1,245.94,246.0,4623.0,237.991,238.0974,237.9426,238.0007,4623.0
2023-12-28 14:15:00,246.0,246.1,245.95,245.99,5577.0,238.0007,238.0974,237.9523,237.991,5577.0
2023-12-28 14:20:00,245.99,246.02,245.91,245.95,4969.0,237.991,238.02,237.9136,237.9523,4969.0
2023-12-28 14:25:00,246.0,246.06,245.97,245.99,4061.0,238.0007,238.0587,237.9717,237.991,4061.0
2023-12-28 14:30:00,246.15,246.15,245.91,246.02,3259.0,238.1458,238.1458,237.9136,238.02,3259.0
2023-12-28 14:35:00,245.96,246.09,245.84,245.85,2726.0,237.962,238.0877,237.8459,237.8556,2726.0
2023-12-28 14:40:00,245.96,246.04,245.89,245.96,5473.0,237.962,238.0394,237.8943,237.962,5473.0
2023-12-28 14:45:00,245.96,246.02,245.9,246.02,4560.0,237.962,238.02,237.9039,238.02,4560.0
2023-12-28 14:50:00,246.06,246.06,245.92,245.99,3339.0,238.0587,238.0587,237.9233,237.991,3339.0
2023-12-28 14:55:00,246.02,246.25,246.02,246.25,6221.0,238.02,238.2425,238.02,238.2425,6221.0
2023-12-28 15:00:00,246.25,246.32,245.92,246.17,15915.0,238.2425,238.3103,237.9233,238.1651,15915.0
2023-12-28 15:05:00,246.03,246.24,246.03,246.21,7374.0,238.0297,238.2329,238.0297,238.2038,7374.0
2023-12-28 15:10:00,246.21,246.24,245.99,246.09,20042.0,238.2038,238.2329,237.991,238.0877,20042.0
2023-12-28 15:15:00,246.09,246.38,246.04,246.36,12104.0,238.0877,238.3683,238.0394,238.349,12104.0
2023-12-28 15:20:00,246.36,246.53,246.2,246.26,11548.0,238.349,238.5134,238.1942,238.2522,11548.0
2023-12-28 15:25:00,246.23,246.32,245.99,246.11,19774.0,238.2232,238.3103,237.991,238.1071,19774.0
2023-12-28 15:30:00,246.18,246.28,246.05,246.27,4010.0,238.1748,238.2716,238.049,238.2619,4010.0
2023-12-28 15:35:00,246.27,246.47,246.23,246.37,5978.0,238.2619,238.4554,238.2232,238.3586,5978.0
2023-12-28 15:40:00,246.34,246.59,246.32,246.53,10618.0,238.3296,238.5715,238.3103,238.5134,10618.0
2023-12-28 15:45:00,246.55,246.55,246.28,246.43,15811.0,238.5328,238.5328,238.2716,238.4167,15811.0
2023-12-28 15:50:00,246.44,246.57,246.14,246.19,22525.0,238.4264,238.5521,238.1361,238.1845,22525.0
2023-12-28 15:55:00,246.19,246.33,245.94,246.12,75566.0,238.1845,238.3199,237.9426,238.1168,75566.0
2023-12-29 09:30:00,245.99,246.54,245.41,246.29,18209.0,237.991,238.5231,237.4299,238.2812,18209.0
2023-12-29 09:35:00,246.15,246.51,245.97,246.39,5794.0,238.1458,238.4941,237.9717,238.378,5794.0
2023-12-29 09:40:00,246.38,246.45,246.22,246.31,7134.0,238.3683,238.436,238.2135,238.3006,7134.0
2023-12-29 09:45:00,246.31,246.47,245.6,245.6,6289.0,238.3006,238.4554,237.6137,237.6137,6289.0
2023-12-29 09:50:00,245.63,245.99,245.36,245.79,13990.0,237.6427,237.991,237.3815,237.7975,13990.0
2023-12-29 09:55:00,245.94,245.95,245.56,245.79,3397.0,237.9426,237.9523,237.575,237.7975,3397.0
2023-12-29 10:00:00,245.74,246.21,245.72,246.08,9433.0,237.7491,238.2038,237.7298,238.0781,9433.0
2023-12-29 10:05:00,246.08,246.28,245.67,245.67,3012.0,238.0781,238.2716,237.6814,237.6814,3012.0
2023-12-29 10:10:00,245.76,245.77,245.41,245.41,1867.0,237.7685,237.7782,237.4299,237.4299,1867.0
2023-12-29 10:15:00,245.45,245.64,245.26,245.52,4293.0,237.4686,237.6524,237.2847,237.5363,4293.0
2023-12-29 10:20:00,245.64,245.66,245.39,245.56,5552.0,237.6524,237.6717,237.4105,237.575,5552.0
2023-12-29 10:25:00,245.45,245.57,245.24,245.24,1790.0,237.4686,237.5847,237.2654,237.2654,1790.0
2023-12-29 10:30:00,245.34,245.44,245.09,245.23,6250.0,237.3621,237.4589,237.1203,237.2557,6250.0
2023-12-29 10:35:00,245.23,245.38,245.13,245.25,4580.0,237.2557,237.4008,237.159,237.2751,4580.0
2023-12-29 10:40:00,245.27,245.53,245.15,245.35,4285.0,237.2944,237.546,237.1783,237.3718,4285.0
2023-12-29 10:45:00,245.35,245.66,245.21,245.58,4132.0,237.3718,237.6717,237.2364,237.5943,4132.0
2023-12-29 10:50:00,245.71,245.77,245.26,245.36,4644.0,237.7201,237.7782,237.2847,237.3815,4644.0
2023-12-29 10:55:00,245.3,245.74,245.17,245.65,3481.0,237.3234,237.7491,237.1977,237.6621,3481.0
2023-12-29 11:00:00,245.61,245.77,245.5,245.53,1610.0,237.6234,237.7782,237.5169,237.546,1610.0
2023-12-29 11:05:00,245.53,245.69,245.4,245.67,3996.0,237.546,237.7008,237.4202,237.6814,3996.0
2023-12-29 11:10:00,245.66,245.66,245.51,245.52,712.0,237.6717,237.6717,237.5266,237.5363,712.0
2023-12-29 11:15:00,245.38,245.38,245.0,245.36,6428.0,237.4008,237.4008,237.0332,237.3815,6428.0
2023-12-29 11:20:00,245.41,245.41,245.21,245.21,1263.0,237.4299,237.4299,237.2364,237.2364,1263.0
2023-12-29 11:25:00,245.26,245.37,245.04,245.06,3474.0,237.2847,237.3912,237.0719,237.0912,3474.0
2023-12-29 11:30:00,245.19,245.22,245.02,245.02,2091.0,237.217,237.246,237.0525,237.0525,2091.0
2023-12-29 11:35:00,245.06,245.24,245.02,245.22,2672.0,237.0912,237.2654,237.0525,237.246,2672.0
2023-12-29 11:40:00,245.29,245.35,245.22,245.26,1895.0,237.3138,237.3718,237.246,237.2847,1895.0
2023-12-29 11:45:00,245.33,245.46,245.2,245.2,3620.0,237.3525,237.4782,237.2267,237.2267,3620.0
2023-12-29 11:50:00,245.22,245.33,244.93,244.98,2748.0,237.246,237.3525,236.9655,237.0138,2748.0
2023-12-29 11:55:00,244.87,245.09,244.87,244.99,1100.0,236.9074,237.1203,236.9074,237.0235,1100.0
2023-12-29 12:00:00,244.97,245.21,244.97,245.14,2835.0,237.0042,237.2364,237.0042,237.1686,2835.0
2023-12-29 12:05:00,245.08,245.19,244.9,244.99,1578.0,237.1106,237.217,236.9364,237.0235,1578.0
2023-12-29 12:10:00,244.96,244.98,244.72,244.96,11214.0,236.9945,237.0138,236.7623,236.9945,11214.0
2023-12-29 12:15:00,245.01,245.12,244.99,245.11,3380.0,237.0429,237.1493,237.0235,237.1396,3380.0
2023-12-29 12:20:00,245.08,245.18,244.96,245.04,3751.0,237.1106,237.2073,236.9945,237.0719,3751.0
2023-12-29 12:25:00,245.09,245.09,244.98,245.09,611.0,237.1203,237.1203,237.0138,237.1203,611.0
2023-12-29 12:30:00,245.07,245.21,245.02,245.21,1733.0,237.1009,237.2364,237.0525,237.2364,1733.0
2023-12-29 12:35:00,245.15,245.17,245.06,245.07,2022.0,237.1783,237.1977,237.0912,237.1009,2022.0
2023-12-29 12:40:00,245.12,245.14,245.04,245.08,2048.0,237.1493,237.1686,237.0719,237.1106,2048.0
2023-12-29 12:45:00,245.18,245.31,245.1,245.19,3306.0,237.2073,237.3331,237.1299,237.217,3306.0
2023-12-29 12:50:00,245.1,245.28,245.09,245.22,2087.0,237.1299,237.3041,237.1203,237.246,2087.0
2023-12-29 12:55:00,245.29,245.47,245.21,245.36,3457.0,237.3138,237.4879,237.2364,237.3815,3457.0
2023-12-29 13:00:00,245.32,245.59,245.27,245.38,2420.0,237.3428,237.604,237.2944,237.4008,2420.0
2023-12-29 13:05:00,245.51,245.53,245.42,245.46,1714.0,237.5266,237.546,237.4395,237.4782,1714.0
2023-12-29 13:10:00,245.44,245.53,245.41,245.41,2029.0,237.4589,237.546,237.4299,237.4299,2029.0
2023-12-29 13:15:00,245.37,245.39,245.02,245.08,3314.0,237.3912,237.4105,237.0525,237.1106,3314.0
2023-12-29 13:20:00,245.0,245.26,244.98,245.22,2773.0,237.0332,237.2847,237.0138,237.246,2773.0
2023-12-29 13:25:00,245.22,245.32,245.11,245.21,2970.0,237.246,237.3428,237.1396,237.2364,2970.0
2023-12-29 13:30:00,245.25,245.39,245.24,245.32,3280.0,237.2751,237.4105,237.2654,237.3428,3280.0
2023-12-29 13:35:00,245.35,245.55,245.3,245.48,4178.0,237.3718,237.5653,237.3234,237.4976,4178.0
2023-12-29 13:40:00,245.51,245.66,245.48,245.62,2000.0,237.5266,237.6717,237.4976,237.633,2000.0
2023-12-29 13:45:00,245.62,245.79,245.56,245.78,2416.0,237.633,237.7975,237.575,237.7878,2416.0
2023-12-29 13:50:00,245.76,245.8,245.49,245.5,2638.0,237.7685,237.8072,237.5073,237.5169,2638.0
2023-12-29 13:55:00,245.44,245.54,245.33,245.47,5566.0,237.4589,237.5556,237.3525,237.4879,5566.0
2023-12-29 14:00:00,245.53,245.62,245.47,245.53,4732.0,237.546,237.633,237.4879,237.546,4732.0
2023-12-29 14:05:00,245.54,245.63,245.47,245.47,2099.0,237.5556,237.6427,237.4879,237.4879,2099.0
2023-12-29 14:10:00,245.46,245.52,245.39,245.44,1524.0,237.4782,237.5363,237.4105,237.4589,1524.0
2023-12-29 14:15:00,245.43,245.6,245.42,245.57,1228.0,237.4492,237.6137,237.4395,237.5847,1228.0
2023-12-29 14:20:00,245.7,245.77,245.61,245.7,2464.0,237.7104,237.7782,237.6234,237.7104,2464.0
2023-12-29 14:25:00,245.7,245.77,245.65,245.71,4651.0,237.7104,237.7782,237.6621,237.7201,4651.0
2023-12-29 14:30:00,245.7,245.89,245.7,245.84,3951.0,237.7104,237.8943,237.7104,237.8459,3951.0
2023-12-29 14:35:00,245.83,245.83,245.58,245.6,5347.0,237.8362,237.8362,237.5943,237.6137,5347.0
2023-12-29 14:40:00,245.59,245.63,245.45,245.51,5548.0,237.604,237.6427,237.4686,237.5266,5548.0
2023-12-29 14:45:00,245.53,245.57,245.44,245.46,10290.0,237.546,237.5847,237.4589,237.4782,10290.0
2023-12-29 14:50:00,245.49,245.68,245.45,245.61,16577.0,237.5073,237.6911,237.4686,237.6234,16577.0
2023-12-29 14:55:00,245.62,245.65,245.5,245.54,2050.0,237.633,237.6621,237.5169,237.5556,2050.0
2023-12-29 15:00:00,245.6,245.65,245.46,245.46,2718.0,237.6137,237.6621,237.4782,237.4782,2718.0
2023-12-29 15:05:00,245.52,246.01,245.49,245.9,5339.0,237.5363,238.0104,237.5073,237.9039,5339.0
2023-12-29 15:10:00,245.87,246.03,245.81,245.89,4301.0,237.8749,238.0297,237.8169,237.8943,4301.0
2023-12-29 15:15:00,245.83,245.92,245.72,245.81,5088.0,237.8362,237.9233,237.7298,237.8169,5088.0
2023-12-29 15:20:00,245.71,245.87,245.59,245.84,2536.0,237.7201,237.8749,237.604,237.8459,2536.0
2023-12-29 15:25:00,245.84,246.14,245.84,246.07,2898.0,237.8459,238.1361,237.8459,238.0684,2898.0
2023-12-29 15:30:00,246.1,246.1,245.86,245.96,4640.0,238.0974,238.0974,237.8652,237.962,4640.0
2023-12-29 15:35:00,245.97,246.04,245.89,245.95,3672.0,237.9717,238.0394,237.8943,237.9523,3672.0
2023-12-29 15:40:00,246.0,246.08,245.84,245.85,6478.0,238.0007,238.0781,237.8459,237.8556,6478.0
2023-12-29 15:45:00,245.87,245.91,245.58,245.58,9401.0,237.8749,237.9136,237.5943,237.5943,9401.0
2023-12-29 15:50:00,245.51,245.9,245.4,245.43,27647.0,237.5266,237.9039,237.4202,237.4492,27647.0
2023-12-29 15:55:00,245.42,245.86,245.35,245.59,89240.0,237.4395,237.8652,237.3718,237.604,89240.0
2024-01-02 09:30:00,244.98,245.47,243.96,245.2,61419.0,237.0138,237.4879,236.027,237.2267,61419.0
2024-01-02 09:35:00,245.4,245.66,244.75,244.89,11785.0,237.4202,237.6717,236.7913,236.9268,11785.0
2024-01-02 09:40:00,244.89,245.3,244.88,245.08,24591.0,236.9268,237.3234,236.9171,237.1106,24591.0
2024-01-02 09:45:00,245.08,245.39,244.71,245.08,34357.0,237.1106,237.4105,236.7526,237.1106,34357.0
2024-01-02 09:50:00,244.99,245.38,244.98,245.21,15487.0,237.0235,237.4008,237.0138,237.2364,15487.0
2024-01-02 09:55:00,244.91,245.9,244.91,245.9,35095.0,236.9461,237.9039,236.9461,237.9039,35095.0
2024-01-02 10:00:00,245.9,245.99,245.48,245.58,16315.0,237.9039,237.991,237.4976,237.5943,16315.0
2024-01-02 10:05:00,245.46,245.57,244.93,245.18,10411.0,237.4782,237.5847,236.9655,237.2073,10411.0
2024-01-02 10:10:00,245.14,245.27,244.78,244.79,19505.0,237.1686,237.2944,236.8203,236.83,19505.0
2024-01-02 10:15:00,244.82,245.04,244.79,244.98,7105.0,236.859,237.0719,236.83,237.0138,7105.0
2024-01-02 10:20:00,245.07,245.07,244.27,244.27,3198.0,237.1009,237.1009,236.3269,236.3269,3198.0
2024-01-02 10:25:00,244.27,244.54,244.11,244.39,10498.0,236.3269,236.5882,236.1721,236.443,10498.0
2024-01-02 10:30:00,244.36,244.42,244.03,244.14,12900.0,236.414,236.4721,236.0947,236.2012,12900.0
2024-01-02 10:35:00,244.08,244.13,243.69,243.89,25729.0,236.1431,236.1915,235.7658,235.9593,25729.0
2024-01-02 10:40:00,243.89,244.03,243.84,243.89,18808.0,235.9593,236.0947,235.9109,235.9593,18808.0
2024-01-02 10:45:00,243.85,244.52,243.75,244.36,9172.0,235.9206,236.5688,235.8238,236.414,9172.0
2024-01-02 10:50:00,244.31,244.49,244.05,244.11,15529.0,236.3656,236.5398,236.1141,236.1721,15529.0
2024-01-02 10:55:00,244.14,244.18,243.78,243.85,8310.0,236.2012,236.2399,235.8529,235.9206,8310.0
2024-01-02 11:00:00,243.9,244.47,243.87,244.35,7265.0,235.969,236.5204,235.9399,236.4043,7265.0
2024-01-02 11:05:00,244.31,244.54,244.25,244.53,6394.0,236.3656,236.5882,236.3076,236.5785,6394.0
2024-01-02 11:10:00,244.62,244.99,244.49,244.75,6700.0,236.6655,237.0235,236.5398,236.7913,6700.0
2024-01-02 11:15:00,244.84,244.98,244.6,244.66,6881.0,236.8784,237.0138,236.6462,236.7042,6881.0
2024-01-02 11:20:00,244.71,244.78,244.53,244.76,7945.0,236.7526,236.8203,236.5785,236.801,7945.0
2024-01-02 11:25:00,244.8,244.96,244.74,244.95,5262.0,236.8397,236.9945,236.7816,236.9848,5262.0
2024-01-02 11:30:00,244.9,245.09,244.9,245.09,6138.0,236.9364,237.1203,236.9364,237.1203,6138.0
2024-01-02 11:35:00,245.05,245.05,244.65,244.78,7093.0,237.0816,237.0816,236.6946,236.8203,7093.0
2024-01-02 11:40:00,244.75,244.78,244.56,244.74,10395.0,236.7913,236.8203,236.6075,236.7816,10395.0
2024-01-02 11:45:00,244.74,245.08,244.7,245.04,10814.0,236.7816,237.1106,236.7429,237.0719,10814.0
2024-01-02 11:50:00,245.0,245.17,244.62,244.62,10648.0,237.0332,237.1977,236.6655,236.6655,10648.0
2024-01-02 11:55:00,244.62,244.69,244.39,244.51,18502.0,236.6655,236.7333,236.443,236.5591,18502.0
2024-01-02 12:00:00,244.46,244.51,244.1,244.1,12249.0,236.5108,236.5591,236.1625,236.1625,12249.0
2024-01-02 12:05:00,244.15,244.35,244.12,244.22,11523.0,236.2108,236.4043,236.1818,236.2786,11523.0
2024-01-02 12:10:00,244.25,244.9,244.25,244.67,32501.0,236.3076,236.9364,236.3076,236.7139,32501.0
2024-01-02 12:15:00,244.66,244.66,244.06,244.36,13675.0,236.7042,236.7042,236.1238,236.414,13675.0
2024-01-02 12:20:00,244.34,244.38,243.82,243.92,11453.0,236.3947,236.4334,235.8916,235.9883,11453.0
2024-01-02 12:25:00,243.85,243.94,243.57,243.94,8998.0,235.9206,236.0077,235.6497,236.0077,8998.0
2024-01-02 12:30:00,243.9,244.0,243.72,243.78,4342.0,235.969,236.0657,235.7948,235.8529,4342.0
2024-01-02 12:35:00,243.78,244.05,243.77,243.97,9151.0,235.8529,236.1141,235.8432,236.0367,9151.0
2024-01-02 12:40:00,243.97,244.22,243.96,244.1,8217.0,236.0367,236.2786,236.027,236.1625,8217.0
2024-01-02 12:45:00,244.08,244.4,243.91,244.4,8159.0,236.1431,236.4527,235.9786,236.4527,8159.0
2024-01-02 12:50:00,244.43,244.59,244.26,244.55,12634.0,236.4817,236.6365,236.3173,236.5978,12634.0
2024-01-02 12:55:00,244.54,244.7,244.41,244.66,5559.0,236.5882,236.7429,236.4624,236.7042,5559.0
2024-01-02 13:00:00,244.69,244.7,244.54,244.61,3324.0,236.7333,236.7429,236.5882,236.6559,3324.0
2024-01-02 13:05:00,244.68,244.73,244.54,244.58,7095.0,236.7236,236.772,236.5882,236.6269,7095.0
2024-01-02 13:10:00,244.55,244.65,244.47,244.57,6476.0,236.5978,236.6946,236.5204,236.6172,6476.0
2024-01-02 13:15:00,244.59,244.68,244.52,244.54,10621.0,236.6365,236.7236,236.5688,236.5882,10621.0
2024-01-02 13:20:00,244.57,244.6,244.46,244.55,5915.0,236.6172,236.6462,236.5108,236.5978,5915.0
2024-01-02 13:25:00,244.59,244.79,244.54,244.54,8205.0,236.6365,236.83,236.5882,236.5882,8205.0
2024-01-02 13:30:00,244.48,244.66,244.35,244.66,10935.0,236.5301,236.7042,236.4043,236.7042,10935.0
2024-01-02 13:35:00,244.7,244.87,244.62,244.62,7046.0,236.7429,236.9074,236.6655,236.6655,7046.0
2024-01-02 13:40:00,244.65,244.79,244.63,244.75,8081.0,236.6946,236.83,236.6752,236.7913,8081.0
2024-01-02 13:45:00,244.75,244.84,244.57,244.66,6969.0,236.7913,236.8784,236.6172,236.7042,6969.0
2024-01-02 13:50:00,244.65,244.7,244.25,244.27,7426.0,236.6946,236.7429,236.3076,236.3269,7426.0
2024-01-02 13:55:00,244.34,244.46,244.2,244.21,6459.0,236.3947,236.5108,236.2592,236.2689,6459.0
2024-01-02 14:00:00,244.17,244.3,244.03,244.11,11227.0,236.2302,236.356,236.0947,236.1721,11227.0
2024-01-02 14:05:00,244.14,244.19,243.71,243.91,13329.0,236.2012,236.2495,235.7851,235.9786,13329.0
2024-01-02 14:10:00,243.91,243.99,243.69,243.93,27871.0,235.9786,236.056,235.7658,235.998,27871.0
2024-01-02 14:15:00,243.9,243.9,243.64,243.76,10366.0,235.969,235.969,235.7174,235.8335,10366.0
2024-01-02 14:20:00,243.72,243.81,243.56,243.59,8544.0,235.7948,235.8819,235.64,235.669,8544.0
2024-01-02 14:25:00,243.62,243.62,243.47,243.57,15078.0,235.6981,235.6981,235.5529,235.6497,15078.0
2024-01-02 14:30:00,243.51,243.91,243.5,243.91,10791.0,235.5916,235.9786,235.582,235.9786,10791.0
2024-01-02 14:35:00,243.92,244.02,243.6,243.6,12852.0,235.9883,236.0851,235.6787,235.6787,12852.0
2024-01-02 14:40:00,243.64,243.85,243.6,243.61,9421.0,235.7174,235.9206,235.6787,235.6884,9421.0
2024-01-02 14:45:00,243.65,243.75,243.56,243.58,12212.0,235.7271,235.8238,235.64,235.6594,12212.0
2024-01-02 14:50:00,243.56,243.67,243.35,243.47,16068.0,235.64,235.7464,235.4368,235.5529,16068.0
2024-01-02 14:55:00,243.39,243.39,243.16,243.2,11202.0,235.4755,235.4755,235.253,235.2917,11202.0
2024-01-02 15:00:00,243.2,243.2,242.88,243.11,17323.0,235.2917,235.2917,234.9821,235.2047,17323.0
2024-01-02 15:05:00,243.11,243.14,242.84,242.92,10803.0,235.2047,235.2337,234.9434,235.0208,10803.0
2024-01-02 15:10:00,242.92,243.12,242.78,243.12,9865.0,235.0208,235.2143,234.8854,235.2143,9865.0
2024-01-02 15:15:00,243.07,243.27,242.93,242.97,7805.0,235.166,235.3594,235.0305,235.0692,7805.0
2024-01-02 15:20:00,242.88,243.2,242.87,243.07,15602.0,234.9821,235.2917,234.9725,235.166,15602.0
2024-01-02 15:25:00,243.06,243.11,242.89,243.02,5060.0,235.1563,235.2047,234.9918,235.1176,5060.0
2024-01-02 15:30:00,243.02,243.13,242.94,242.95,8511.0,235.1176,235.224,235.0402,235.0499,8511.0
2024-01-02 15:35:00,242.92,243.02,242.83,242.96,12591.0,235.0208,235.1176,234.9338,235.0595,12591.0
2024-01-02 15:40:00,242.93,243.03,242.75,243.03,12809.0,235.0305,235.1273,234.8564,235.1273,12809.0
2024-01-02 15:45:00,243.02,243.05,242.75,243.05,17982.0,235.1176,235.1466,234.8564,235.1466,17982.0
2024-01-02 15:50:00,243.06,243.34,243.06,243.24,40705.0,235.1563,235.4272,235.1563,235.3304,40705.0
2024-01-02 15:55:00,243.24,243.56,243.19,243.48,112477.0,235.3304,235.64,235.2821,235.5626,112477.0
2024-01-03 09:30:00,242.8,243.06,242.06,242.33,41250.0,234.9047,235.1563,234.1888,234.45,41250.0
2024-01-03 09:35:00,242.23,242.5,241.45,241.45,14779.0,234.3533,234.6145,233.5986,233.5986,14779.0
2024-01-03 09:40:00,241.52,242.22,240.97,241.49,9756.0,233.6664,234.3436,233.1342,233.6373,9756.0
2024-01-03 09:45:00,241.48,242.31,241.38,242.31,10703.0,233.6277,234.4307,233.5309,234.4307,10703.0
2024-01-03 09:50:00,242.22,242.61,242.05,242.27,8563.0,234.3436,234.7209,234.1791,234.392,8563.0
2024-01-03 09:55:00,242.3,242.48,242.16,242.28,2884.0,234.421,234.5951,234.2855,234.4016,2884.0
2024-01-03 10:00:00,242.28,242.93,242.16,242.75,15598.0,234.4016,235.0305,234.2855,234.8564,15598.0
2024-01-03 10:05:00,242.77,243.41,242.77,243.3,13243.0,234.8757,235.4949,234.8757,235.3885,13243.0
2024-01-03 10:10:00,243.16,243.41,242.8,243.24,8662.0,235.253,235.4949,234.9047,235.3304,8662.0
2024-01-03 10:15:00,243.11,243.42,242.97,243.33,8376.0,235.2047,235.5046,235.0692,235.4175,8376.0
2024-01-03 10:20:00,243.3,243.65,243.3,243.63,5686.0,235.3885,235.7271,235.3885,235.7077,5686.0
2024-01-03 10:25:00,243.73,243.75,243.32,243.32,4806.0,235.8045,235.8238,235.4078,235.4078,4806.0
2024-01-03 10:30:00,243.31,243.31,242.48,242.48,4748.0,235.3981,235.3981,234.5951,234.5951,4748.0
2024-01-03 10:35:00,242.56,242.56,242.16,242.31,8401.0,234.6725,234.6725,234.2855,234.4307,8401.0
2024-01-03 10:40:00,242.37,242.41,242.11,242.13,5767.0,234.4887,234.5274,234.2372,234.2565,5767.0
2024-01-03 10:45:00,242.05,242.35,241.97,242.19,6634.0,234.1791,234.4694,234.1017,234.3146,6634.0
2024-01-03 10:50:00,242.11,242.2,241.98,242.07,9927.0,234.2372,234.3242,234.1114,234.1985,9927.0
2024-01-03 10:55:00,241.98,242.86,241.98,242.49,5649.0,234.1114,234.9628,234.1114,234.6048,5649.0
2024-01-03 11:00:00,242.65,242.79,242.56,242.57,5374.0,234.7596,234.8951,234.6725,234.6822,5374.0
2024-01-03 11:05:00,242.59,243.01,242.59,242.88,5961.0,234.7016,235.1079,234.7016,234.9821,5961.0
2024-01-03 11:10:00,242.97,243.1,242.85,242.96,5763.0,235.0692,235.195,234.9531,235.0595,5763.0
2024-01-03 11:15:00,242.98,243.02,242.78,242.96,5966.0,235.0789,235.1176,234.8854,235.0595,5966.0
2024-01-03 11:20:00,243.01,243.16,242.88,242.94,3699.0,235.1079,235.253,234.9821,235.0402,3699.0
2024-01-03 11:25:00,242.97,243.35,242.9,243.26,10511.0,235.0692,235.4368,235.0015,235.3498,10511.0
2024-01-03 11:30:00,243.22,243.43,243.1,243.11,9026.0,235.3111,235.5142,235.195,235.2047,9026.0
2024-01-03 11:35:00,243.04,243.27,242.98,243.24,8559.0,235.1369,235.3594,235.0789,235.3304,8559.0
2024-01-03 11:40:00,243.27,243.52,243.13,243.5,8784.0,235.3594,235.6013,235.224,235.582,8784.0
2024-01-03 11:45:00,243.46,243.52,243.26,243.39,6501.0,235.5433,235.6013,235.3498,235.4755,6501.0
2024-01-03 11:50:00,243.46,243.6,243.29,243.42,5477.0,235.5433,235.6787,235.3788,235.5046,5477.0
2024-01-03 11:55:00,243.33,243.4,243.17,243.32,5184.0,235.4175,235.4852,235.2627,235.4078,5184.0
2024-01-03 12:00:00,243.21,243.38,243.2,243.27,3975.0,235.3014,235.4659,235.2917,235.3594,3975.0
2024-01-03 12:05:00,243.27,243.27,243.11,243.11,1950.0,235.3594,235.3594,235.2047,235.2047,1950.0
2024-01-03 12:10:00,243.13,243.28,242.94,242.94,7016.0,235.224,235.3691,235.0402,235.0402,7016.0
2024-01-03 12:15:00,243.02,243.21,243.0,243.21,5544.0,235.1176,235.3014,235.0982,235.3014,5544.0
2024-01-03 12:20:00,243.27,243.6,243.23,243.53,7176.0,235.3594,235.6787,235.3207,235.611,7176.0
2024-01-03 12:25:00,243.62,243.71,243.51,243.71,24448.0,235.6981,235.7851,235.5916,235.7851,24448.0
2024-01-03 12:30:00,243.73,243.81,243.63,243.7,7979.0,235.8045,235.8819,235.7077,235.7755,7979.0
2024-01-03 12:35:00,243.73,243.74,243.57,243.74,7587.0,235.8045,235.8142,235.6497,235.8142,7587.0
2024-01-03 12:40:00,243.71,243.96,243.71,243.85,8661.0,235.7851,236.027,235.7851,235.9206,8661.0
2024-01-03 12:45:00,243.82,243.82,243.67,243.75,3941.0,235.8916,235.8916,235.7464,235.8238,3941.0
2024-01-03 12:50:00,243.77,243.77,243.56,243.57,1447.0,235.8432,235.8432,235.64,235.6497,1447.0
2024-01-03 12:55:00,243.56,243.87,243.56,243.85,3476.0,235.64,235.9399,235.64,235.9206,3476.0
2024-01-03 13:00:00,243.81,243.96,243.61,243.61,5135.0,235.8819,236.027,235.6884,235.6884,5135.0
2024-01-03 13:05:00,243.63,243.69,243.61,243.67,2097.0,235.7077,235.7658,235.6884,235.7464,2097.0
2024-01-03 13:10:00,243.69,243.92,243.68,243.77,7038.0,235.7658,235.9883,235.7561,235.8432,7038.0
2024-01-03 13:15:00,243.79,243.84,243.57,243.59,4260.0,235.8625,235.9109,235.6497,235.669,4260.0
2024-01-03 13:20:00,243.54,243.55,243.38,243.45,6227.0,235.6207,235.6303,235.4659,235.5336,6227.0
2024-01-03 13:25:00,243.42,243.45,243.33,243.41,4853.0,235.5046,235.5336,235.4175,235.4949,4853.0
2024-01-03 13:30:00,243.38,243.44,243.33,243.38,3126.0,235.4659,235.5239,235.4175,235.4659,3126.0
2024-01-03 13:35:00,243.34,243.63,243.3,243.57,2033.0,235.4272,235.7077,235.3885,235.6497,2033.0
2024-01-03 13:40:00,243.59,243.59,243.34,243.36,6108.0,235.669,235.669,235.4272,235.4465,6108.0
2024-01-03 13:45:00,243.4,243.52,243.37,243.47,2900.0,235.4852,235.6013,235.4562,235.5529,2900.0
2024-01-03 13:50:00,243.47,243.48,243.35,243.41,3164.0,235.5529,235.5626,235.4368,235.4949,3164.0
2024-01-03 13:55:00,243.33,243.42,243.2,243.3,4140.0,235.4175,235.5046,235.2917,235.3885,4140.0
2024-01-03 14:00:00,243.24,243.66,242.92,243.11,6970.0,235.3304,235.7368,235.0208,235.2047,6970.0
2024-01-03 14:05:00,243.24,243.46,242.93,243.41,4830.0,235.3304,235.5433,235.0305,235.4949,4830.0
2024-01-03 14:10:00,243.34,243.5,242.96,242.96,3310.0,235.4272,235.582,235.0595,235.0595,3310.0
2024-01-03 14:15:00,243.09,243.23,242.97,243.23,4999.0,235.1853,235.3207,235.0692,235.3207,4999.0
2024-01-03 14:20:00,243.16,243.16,242.89,243.14,3840.0,235.253,235.253,234.9918,235.2337,3840.0
2024-01-03 14:25:00,243.07,243.67,243.07,243.46,5076.0,235.166,235.7464,235.166,235.5433,5076.0
2024-01-03 14:30:00,243.49,243.69,243.29,243.46,4082.0,235.5723,235.7658,235.3788,235.5433,4082.0
2024-01-03 14:35:00,243.48,243.48,243.29,243.39,3008.0,235.5626,235.5626,235.3788,235.4755,3008.0
2024-01-03 14:40:00,243.42,243.61,243.26,243.41,2926.0,235.5046,235.6884,235.3498,235.4949,2926.0
2024-01-03 14:45:00,243.41,243.52,243.15,243.28,4709.0,235.4949,235.6013,235.2434,235.3691,4709.0
2024-01-03 14:50:00,243.17,243.22,242.96,242.96,4114.0,235.2627,235.3111,235.0595,235.0595,4114.0
2024-01-03 14:55:00,242.99,243.1,242.79,243.03,3544.0,235.0886,235.195,234.8951,235.1273,3544.0
2024-01-03 15:00:00,242.97,243.0,242.52,242.61,4424.0,235.0692,235.0982,234.6338,234.7209,4424.0
2024-01-03 15:05:00,242.56,242.58,242.28,242.52,7363.0,234.6725,234.6919,234.4016,234.6338,7363.0
2024-01-03 15:10:00,242.52,242.52,242.29,242.34,3734.0,234.6338,234.6338,234.4113,234.4597,3734.0
2024-01-03 15:15:00,242.24,242.43,242.11,242.34,8996.0,234.3629,234.5468,234.2372,234.4597,8996.0
2024-01-03 15:20:00,242.39,242.39,242.04,242.04,3474.0,234.5081,234.5081,234.1694,234.1694,3474.0
2024-01-03 15:25:00,242.06,242.13,241.89,242.13,12470.0,234.1888,234.2565,234.0243,234.2565,12470.0
2024-01-03 15:30:00,242.13,242.52,242.11,242.46,7319.0,234.2565,234.6338,234.2372,234.5758,7319.0
2024-01-03 15:35:00,242.4,242.5,242.22,242.45,7276.0,234.5177,234.6145,234.3436,234.5661,7276.0
2024-01-03 15:40:00,242.45,242.53,242.13,242.13,9678.0,234.5661,234.6435,234.2565,234.2565,9678.0
2024-01-03 15:45:00,242.17,242.27,242.06,242.1,15802.0,234.2952,234.392,234.1888,234.2275,15802.0
2024-01-03 15:50:00,242.04,242.15,241.68,241.87,31873.0,234.1694,234.2759,233.8212,234.005,31873.0
2024-01-03 15:55:00,241.9,242.01,241.66,241.71,86752.0,234.034,234.1404,233.8018,233.8502,86752.0
2024-01-04 09:30:00,241.24,242.05,241.24,241.5,43031.0,233.3955,234.1791,233.3955,233.647,43031.0
2024-01-04 09:35:00,241.7,242.9,241.25,242.74,20222.0,233.8405,235.0015,233.4051,234.8467,20222.0
2024-01-04 09:40:00,242.74,243.26,242.69,243.25,4056.0,234.8467,235.3498,234.7983,235.3401,4056.0
2024-01-04 09:45:00,243.12,243.12,242.04,242.22,8012.0,235.2143,235.2143,234.1694,234.3436,8012.0
2024-01-04 09:50:00,242.09,242.45,242.05,242.27,6552.0,234.2178,234.5661,234.1791,234.392,6552.0
2024-01-04 09:55:00,242.36,243.05,242.27,243.04,23286.0,234.479,235.1466,234.392,235.1369,23286.0
2024-01-04 10:00:00,242.97,243.45,242.77,243.41,15347.0,235.0692,235.5336,234.8757,235.4949,15347.0
2024-01-04 10:05:00,243.48,243.48,242.86,243.01,12357.0,235.5626,235.5626,234.9628,235.1079,12357.0
2024-01-04 10:10:00,243.05,243.42,242.86,243.29,14712.0,235.1466,235.5046,234.9628,235.3788,14712.0
2024-01-04 10:15:00,243.29,243.35,242.89,243.13,6982.0,235.3788,235.4368,234.9918,235.224,6982.0
2024-01-04 10:20:00,242.98,243.05,242.61,242.63,6080.0,235.0789,235.1466,234.7209,234.7403,6080.0
2024-01-04 10:25:00,242.63,243.06,242.59,242.94,6726.0,234.7403,235.1563,234.7016,235.0402,6726.0
2024-01-04 10:30:00,242.87,243.18,242.75,243.03,10332.0,234.9725,235.2724,234.8564,235.1273,10332.0
2024-01-04 10:35:00,242.99,243.17,242.91,243.15,6459.0,235.0886,235.2627,235.0112,235.2434,6459.0
2024-01-04 10:40:00,243.17,243.68,243.16,243.68,7543.0,235.2627,235.7561,235.253,235.7561,7543.0
2024-01-04 10:45:00,243.76,243.85,243.48,243.48,22837.0,235.8335,235.9206,235.5626,235.5626,22837.0
2024-01-04 10:50:00,243.51,243.59,243.19,243.49,18693.0,235.5916,235.669,235.2821,235.5723,18693.0
2024-01-04 10:55:00,243.47,243.65,243.38,243.56,6933.0,235.5529,235.7271,235.4659,235.64,6933.0
2024-01-04 11:00:00,243.63,243.66,243.41,243.53,8716.0,235.7077,235.7368,235.4949,235.611,8716.0
2024-01-04 11:05:00,243.53,243.72,243.46,243.66,6647.0,235.611,235.7948,235.5433,235.7368,6647.0
2024-01-04 11:10:00,243.7,243.95,243.66,243.85,8470.0,235.7755,236.0173,235.7368,235.9206,8470.0
2024-01-04 11:15:00,243.9,243.97,243.45,243.55,13423.0,235.969,236.0367,235.5336,235.6303,13423.0
2024-01-04 11:20:00,243.54,243.75,243.52,243.7,14424.0,235.6207,235.8238,235.6013,235.7755,14424.0
2024-01-04 11:25:00,243.74,243.94,243.7,243.78,17734.0,235.8142,236.0077,235.7755,235.8529,17734.0
2024-01-04 11:30:00,243.79,243.87,243.64,243.73,9644.0,235.8625,235.9399,235.7174,235.8045,9644.0
2024-01-04 11:35:00,243.7,244.08,243.7,243.99,14893.0,235.7755,236.1431,235.7755,236.056,14893.0
2024-01-04 11:40:00,243.99,244.05,243.89,243.99,9432.0,236.056,236.1141,235.9593,236.056,9432.0
2024-01-04 11:45:00,243.98,244.08,243.77,243.86,11408.0,236.0464,236.1431,235.8432,235.9303,11408.0
2024-01-04 11:50:00,243.89,243.97,243.73,243.93,10946.0,235.9593,236.0367,235.8045,235.998,10946.0
2024-01-04 11:55:00,243.85,243.91,243.75,243.84,3665.0,235.9206,235.9786,235.8238,235.9109,3665.0
2024-01-04 12:00:00,243.92,243.92,243.1,243.21,12105.0,235.9883,235.9883,235.195,235.3014,12105.0
2024-01-04 12:05:00,243.11,243.27,243.07,243.16,9333.0,235.2047,235.3594,235.166,235.253,9333.0
2024-01-04 12:10:00,243.11,243.32,243.11,243.25,6143.0,235.2047,235.4078,235.2047,235.3401,6143.0
2024-01-04 12:15:00,243.19,243.34,242.97,243.31,10512.0,235.2821,235.4272,235.0692,235.3981,10512.0
2024-01-04 12:20:00,243.34,243.35,243.13,243.29,3090.0,235.4272,235.4368,235.224,235.3788,3090.0
2024-01-04 12:25:00,243.36,243.53,243.21,243.31,9066.0,235.4465,235.611,235.3014,235.3981,9066.0
2024-01-04 12:30:00,243.23,243.23,242.93,243.12,3194.0,235.3207,235.3207,235.0305,235.2143,3194.0
2024-01-04 12:35:00,243.16,243.36,242.9,243.26,5163.0,235.253,235.4465,235.0015,235.3498,5163.0
2024-01-04 12:40:00,243.27,243.4,243.18,243.31,5404.0,235.3594,235.4852,235.2724,235.3981,5404.0
2024-01-04 12:45:00,243.29,243.46,243.12,243.4,5729.0,235.3788,235.5433,235.2143,235.4852,5729.0
2024-01-04 12:50:00,243.4,243.4,243.22,243.3,6749.0,235.4852,235.4852,235.3111,235.3885,6749.0
2024-01-04 12:55:00,243.25,243.3,242.99,243.23,17626.0,235.3401,235.3885,235.0886,235.3207,17626.0
2024-01-04 13:00:00,243.21,243.41,243.14,243.39,4852.0,235.3014,235.4949,235.2337,235.4755,4852.0
2024-01-04 13:05:00,243.37,243.53,243.3,243.33,7598.0,235.4562,235.611,235.3885,235.4175,7598.0
2024-01-04 13:10:00,243.3,243.47,243.17,243.47,7887.0,235.3885,235.5529,235.2627,235.5529,7887.0
2024-01-04 13:15:00,243.5,243.51,243.33,243.33,5926.0,235.582,235.5916,235.4175,235.4175,5926.0
2024-01-04 13:20:00,243.38,243.43,243.32,243.36,6338.0,235.4659,235.5142,235.4078,235.4465,6338.0
2024-01-04 13:25:00,243.37,243.39,243.12,243.22,8760.0,235.4562,235.4755,235.2143,235.3111,8760.0
2024-01-04 13:30:00,243.22,243.28,243.12,243.15,7772.0,235.3111,235.3691,235.2143,235.2434,7772.0
2024-01-04 13:35:00,243.06,243.16,243.02,243.16,3040.0,235.1563,235.253,235.1176,235.253,3040.0
2024-01-04 13:40:00,243.16,243.31,243.1,243.19,8140.0,235.253,235.3981,235.195,235.2821,8140.0
2024-01-04 13:45:00,243.17,243.22,242.99,243.18,4927.0,235.2627,235.3111,235.0886,235.2724,4927.0
2024-01-04 13:50:00,243.1,243.22,243.05,243.09,7881.0,235.195,235.3111,235.1466,235.1853,7881.0
2024-01-04 13:55:00,243.06,243.06,242.76,242.76,5580.0,235.1563,235.1563,234.866,234.866,5580.0
2024-01-04 14:00:00,242.75,242.97,242.71,242.79,6984.0,234.8564,235.0692,234.8177,234.8951,6984.0
2024-01-04 14:05:00,242.76,243.0,242.69,242.84,9759.0,234.866,235.0982,234.7983,234.9434,9759.0
2024-01-04 14:10:00,242.77,242.84,242.48,242.62,8535.0,234.8757,234.9434,234.5951,234.7306,8535.0
2024-01-04 14:15:00,242.58,242.7,242.52,242.52,5288.0,234.6919,234.808,234.6338,234.6338,5288.0
2024-01-04 14:20:00,242.55,242.68,242.5,242.55,9023.0,234.6629,234.7886,234.6145,234.6629,9023.0
2024-01-04 14:25:00,242.52,242.77,242.47,242.74,8756.0,234.6338,234.8757,234.5855,234.8467,8756.0
2024-01-04 14:30:00,242.72,242.75,242.61,242.71,6747.0,234.8273,234.8564,234.7209,234.8177,6747.0
2024-01-04 14:35:00,242.68,242.69,242.43,242.44,6186.0,234.7886,234.7983,234.5468,234.5564,6186.0
2024-01-04 14:40:00,242.43,242.49,242.35,242.35,8319.0,234.5468,234.6048,234.4694,234.4694,8319.0
2024-01-04 14:45:00,242.39,242.57,242.29,242.52,11194.0,234.5081,234.6822,234.4113,234.6338,11194.0
2024-01-04 14:50:00,242.6,242.78,242.58,242.61,7899.0,234.7112,234.8854,234.6919,234.7209,7899.0
2024-01-04 14:55:00,242.56,242.69,242.49,242.49,16751.0,234.6725,234.7983,234.6048,234.6048,16751.0
2024-01-04 15:00:00,242.51,242.51,242.08,242.08,14485.0,234.6242,234.6242,234.2081,234.2081,14485.0
2024-01-04 15:05:00,242.09,242.65,242.09,242.61,7953.0,234.2178,234.7596,234.2178,234.7209,7953.0
2024-01-04 15:10:00,242.66,242.66,242.38,242.41,8516.0,234.7693,234.7693,234.4984,234.5274,8516.0
2024-01-04 15:15:00,242.36,242.38,242.14,242.37,11393.0,234.479,234.4984,234.2662,234.4887,11393.0
2024-01-04 15:20:00,242.33,242.42,242.16,242.3,7717.0,234.45,234.5371,234.2855,234.421,7717.0
2024-01-04 15:25:00,242.32,242.5,242.29,242.42,16926.0,234.4403,234.6145,234.4113,234.5371,16926.0
2024-01-04 15:30:00,242.43,242.65,242.37,242.58,10271.0,234.5468,234.7596,234.4887,234.6919,10271.0
2024-01-04 15:35:00,242.58,242.68,242.52,242.64,11158.0,234.6919,234.7886,234.6338,234.7499,11158.0
2024-01-04 15:40:00,242.65,242.72,242.52,242.66,8524.0,234.7596,234.8273,234.6338,234.7693,8524.0
2024-01-04 15:45:00,242.61,242.61,241.79,241.8,33454.0,234.7209,234.7209,233.9276,233.9372,33454.0
2024-01-04 15:50:00,241.84,241.9,241.11,241.32,39947.0,233.9759,234.034,233.2697,233.4729,39947.0
2024-01-04 15:55:00,241.34,241.37,240.93,241.11,134777.0,233.4922,233.5212,233.0955,233.2697,134777.0
2024-01-05 09:30:00,241.9,241.9,240.8,240.83,26443.0,234.034,234.034,232.9698,232.9988,26443.0
2024-01-05 09:35:00,240.89,240.9,240.1,240.1,14333.0,233.0568,233.0665,232.2925,232.2925,14333.0
2024-01-05 09:40:00,240.27,240.99,240.26,240.98,4504.0,232.457,233.1536,232.4473,233.1439,4504.0
2024-01-05 09:45:00,241.1,241.15,240.74,240.89,6898.0,233.26,233.3084,232.9117,233.0568,6898.0
2024-01-05 09:50:00,240.91,240.91,240.3,240.43,8972.0,233.0762,233.0762,232.486,232.6118,8972.0
2024-01-05 09:55:00,240.51,240.93,240.36,240.36,9964.0,232.6892,233.0955,232.5441,232.5441,9964.0
2024-01-05 10:00:00,240.49,241.42,240.49,241.42,6820.0,232.6698,233.5696,232.6698,233.5696,6820.0
2024-01-05 10:05:00,241.47,241.88,241.2,241.81,24446.0,233.618,234.0146,233.3568,233.9469,24446.0
2024-01-05 10:10:00,241.81,242.0,240.92,241.21,19229.0,233.9469,234.1307,233.0859,233.3664,19229.0
2024-01-05 10:15:00,241.09,241.43,240.83,241.26,12763.0,233.2503,233.5793,232.9988,233.4148,12763.0
2024-01-05 10:20:00,241.24,241.39,240.94,241.06,6495.0,233.3955,233.5406,233.1052,233.2213,6495.0
2024-01-05 10:25:00,241.08,241.21,240.37,240.5,44517.0,233.2407,233.3664,232.5537,232.6795,44517.0
2024-01-05 10:30:00,240.52,240.61,240.21,240.28,13289.0,232.6989,232.7859,232.399,232.4667,13289.0
2024-01-05 10:35:00,240.28,240.33,239.91,239.97,17835.0,232.4667,232.5151,232.1087,232.1668,17835.0
2024-01-05 10:40:00,239.97,240.38,239.73,240.25,17834.0,232.1668,232.5634,231.9346,232.4377,17834.0
2024-01-05 10:45:00,240.25,240.32,240.0,240.13,11736.0,232.4377,232.5054,232.1958,232.3216,11736.0
2024-01-05 10:50:00,240.14,240.71,239.88,240.29,9650.0,232.3312,232.8827,232.0797,232.4764,9650.0
2024-01-05 10:55:00,240.3,240.38,240.05,240.05,10798.0,232.486,232.5634,232.2442,232.2442,10798.0
2024-01-05 11:00:00,240.02,240.15,240.0,240.12,5004.0,232.2151,232.3409,232.1958,232.3119,5004.0
2024-01-05 11:05:00,240.08,240.13,239.6,239.88,12692.0,232.2732,232.3216,231.8088,232.0797,12692.0
2024-01-05 11:10:00,239.81,240.3,239.76,240.19,3683.0,232.012,232.486,231.9636,232.3796,3683.0
2024-01-05 11:15:00,240.39,240.4,239.5,239.56,12727.0,232.5731,232.5828,231.712,231.7701,12727.0
2024-01-05 11:20:00,239.46,239.63,239.26,239.27,5283.0,231.6733,231.8378,231.4798,231.4895,5283.0
2024-01-05 11:25:00,239.33,239.45,239.22,239.37,6653.0,231.5476,231.6637,231.4411,231.5863,6653.0
2024-01-05 11:30:00,239.33,239.5,239.26,239.27,6222.0,231.5476,231.712,231.4798,231.4895,6222.0
2024-01-05 11:35:00,239.37,239.37,239.01,239.16,6280.0,231.5863,231.5863,231.238,231.3831,6280.0
2024-01-05 11:40:00,239.16,239.29,239.08,239.16,4828.0,231.3831,231.5089,231.3057,231.3831,4828.0
2024-01-05 11:45:00,239.21,239.46,239.15,239.34,6452.0,231.4315,231.6733,231.3734,231.5572,6452.0
2024-01-05 11:50:00,239.45,239.6,239.41,239.42,4028.0,231.6637,231.8088,231.625,231.6346,4028.0
2024-01-05 11:55:00,239.38,239.47,239.25,239.32,3048.0,231.5959,231.683,231.4702,231.5379,3048.0
2024-01-05 12:00:00,239.33,239.34,239.21,239.22,3160.0,231.5476,231.5572,231.4315,231.4411,3160.0
2024-01-05 12:05:00,239.15,239.15,238.62,238.62,4494.0,231.3734,231.3734,230.8607,230.8607,4494.0
2024-01-05 12:10:00,238.55,238.75,238.4,238.57,23410.0,230.7929,230.9864,230.6478,230.8123,23410.0
2024-01-05 12:15:00,238.57,238.81,238.53,238.68,7774.0,230.8123,231.0445,230.7736,230.9187,7774.0
2024-01-05 12:20:00,238.75,238.83,238.51,238.51,4832.0,230.9864,231.0638,230.7542,230.7542,4832.0
2024-01-05 12:25:00,238.56,238.93,238.56,238.83,8315.0,230.8026,231.1606,230.8026,231.0638,8315.0
2024-01-05 12:30:00,238.76,238.95,238.76,238.76,7854.0,230.9961,231.1799,230.9961,230.9961,7854.0
2024-01-05 12:35:00,238.83,239.29,238.78,238.93,6046.0,231.0638,231.5089,231.0155,231.1606,6046.0
2024-01-05 12:40:00,238.97,239.52,238.96,239.5,6325.0,231.1993,231.7314,231.1896,231.712,6325.0
2024-01-05 12:45:00,239.5,239.56,239.38,239.49,10331.0,231.712,231.7701,231.5959,231.7024,10331.0
2024-01-05 12:50:00,239.49,239.78,239.48,239.69,7362.0,231.7024,231.9829,231.6927,231.8959,7362.0
2024-01-05 12:55:00,239.77,239.77,239.62,239.68,3510.0,231.9733,231.9733,231.8281,231.8862,3510.0
2024-01-05 13:00:00,239.61,239.65,239.36,239.48,8878.0,231.8185,231.8572,231.5766,231.6927,8878.0
2024-01-05 13:05:00,239.43,239.59,239.42,239.54,7959.0,231.6443,231.7991,231.6346,231.7507,7959.0
2024-01-05 13:10:00,239.52,239.59,239.42,239.5,3594.0,231.7314,231.7991,231.6346,231.712,3594.0
2024-01-05 13:15:00,239.41,239.54,239.33,239.33,28171.0,231.625,231.7507,231.5476,231.5476,28171.0
2024-01-05 13:20:00,239.46,239.48,239.3,239.36,5359.0,231.6733,231.6927,231.5185,231.5766,5359.0
2024-01-05 13:25:00,239.37,239.59,239.25,239.57,20552.0,231.5863,231.7991,231.4702,231.7798,20552.0
2024-01-05 13:30:00,239.61,239.78,239.41,239.58,7954.0,231.8185,231.9829,231.625,231.7894,7954.0
2024-01-05 13:35:00,239.59,239.79,239.47,239.71,8587.0,231.7991,231.9926,231.683,231.9152,8587.0
2024-01-05 13:40:00,239.73,239.8,239.49,239.66,7141.0,231.9346,232.0023,231.7024,231.8668,7141.0
2024-01-05 13:45:00,239.56,239.59,239.46,239.51,5890.0,231.7701,231.7991,231.6733,231.7217,5890.0
2024-01-05 13:50:00,239.46,239.55,239.42,239.44,4537.0,231.6733,231.7604,231.6346,231.654,4537.0
2024-01-05 13:55:00,239.45,239.56,239.44,239.51,10046.0,231.6637,231.7701,231.654,231.7217,10046.0
2024-01-05 14:00:00,239.53,239.65,239.3,239.65,21927.0,231.7411,231.8572,231.5185,231.8572,21927.0
2024-01-05 14:05:00,239.57,239.73,239.46,239.64,5861.0,231.7798,231.9346,231.6733,231.8475,5861.0
2024-01-05 14:10:00,239.72,240.1,239.72,239.91,9361.0,231.9249,232.2925,231.9249,232.1087,9361.0
2024-01-05 14:15:00,240.03,240.06,239.75,239.75,5976.0,232.2248,232.2538,231.9539,231.9539,5976.0
2024-01-05 14:20:00,239.76,239.98,239.76,239.89,3622.0,231.9636,232.1764,231.9636,232.0894,3622.0
2024-01-05 14:25:00,239.93,240.06,239.76,239.76,3567.0,232.1281,232.2538,231.9636,231.9636,3567.0
2024-01-05 14:30:00,239.87,240.03,239.84,239.92,7058.0,232.07,232.2248,232.041,232.1184,7058.0
2024-01-05 14:35:00,239.91,240.02,239.7,239.8,4754.0,232.1087,232.2151,231.9055,232.0023,4754.0
2024-01-05 14:40:00,239.78,239.87,239.51,239.73,6103.0,231.9829,232.07,231.7217,231.9346,6103.0
2024-01-05 14:45:00,239.69,239.74,239.46,239.47,5274.0,231.8959,231.9442,231.6733,231.683,5274.0
2024-01-05 14:50:00,239.45,239.49,239.17,239.24,3579.0,231.6637,231.7024,231.3928,231.4605,3579.0
2024-01-05 14:55:00,239.23,239.4,239.15,239.35,5252.0,231.4508,231.6153,231.3734,231.5669,5252.0
2024-01-05 15:00:00,239.27,239.42,239.18,239.33,6658.0,231.4895,231.6346,231.4024,231.5476,6658.0
2024-01-05 15:05:00,239.32,239.39,239.18,239.2,8734.0,231.5379,231.6056,231.4024,231.4218,8734.0
2024-01-05 15:10:00,239.2,239.37,239.09,239.3,14368.0,231.4218,231.5863,231.3154,231.5185,14368.0
2024-01-05 15:15:00,239.31,239.31,239.08,239.16,8685.0,231.5282,231.5282,231.3057,231.3831,8685.0
2024-01-05 15:20:00,239.12,239.27,239.09,239.12,9522.0,231.3444,231.4895,231.3154,231.3444,9522.0
2024-01-05 15:25:00,239.13,239.22,238.92,239.2,16984.0,231.3541,231.4411,231.1509,231.4218,16984.0
2024-01-05 15:30:00,239.14,239.16,238.86,239.08,12313.0,231.3637,231.3831,231.0929,231.3057,12313.0
2024-01-05 15:35:00,239.1,239.12,238.88,238.89,24538.0,231.325,231.3444,231.1122,231.1219,24538.0
2024-01-05 15:40:00,238.87,239.37,238.86,239.37,28090.0,231.1025,231.5863,231.0929,231.5863,28090.0
2024-01-05 15:45:00,239.38,239.65,239.22,239.65,21562.0,231.5959,231.8572,231.4411,231.8572,21562.0
2024-01-05 15:50:00,239.71,239.9,239.36,239.9,39492.0,231.9152,232.099,231.5766,232.099,39492.0
2024-01-05 15:55:00,239.91,240.04,239.78,239.91,107109.0,232.1087,232.2345,231.9829,232.1087,107109.0
2024-01-08 09:30:00,239.17,239.79,238.48,238.8,32941.0,231.3928,231.9926,230.7252,231.0348,32941.0
2024-01-08 09:35:00,238.85,239.19,238.32,238.63,6862.0,231.0832,231.4121,230.5704,230.8703,6862.0
2024-01-08 09:40:00,238.63,238.63,237.52,237.76,7758.0,230.8703,230.8703,229.7964,230.0286,7758.0
2024-01-08 09:45:00,237.72,238.48,237.66,238.38,9857.0,229.9899,230.7252,229.9319,230.6285,9857.0
2024-01-08 09:50:00,238.38,238.76,237.98,238.0,29084.0,230.6285,230.9961,230.2415,230.2608,29084.0
2024-01-08 09:55:00,238.07,238.81,237.9,238.79,10043.0,230.3285,231.0445,230.1641,231.0251,10043.0
2024-01-08 10:00:00,238.7,238.7,238.41,238.5,9675.0,230.9381,230.9381,230.6575,230.7446,9675.0
2024-01-08 10:05:00,238.51,238.59,238.1,238.2,8300.0,230.7542,230.8316,230.3576,230.4543,8300.0
2024-01-08 10:10:00,238.2,238.32,238.01,238.13,11895.0,230.4543,230.5704,230.2705,230.3866,11895.0
2024-01-08 10:15:00,238.18,238.44,238.17,238.34,17533.0,230.435,230.6865,230.4253,230.5898,17533.0
2024-01-08 10:20:00,238.29,238.88,238.29,238.73,12607.0,230.5414,231.1122,230.5414,230.9671,12607.0
2024-01-08 10:25:00,238.82,239.0,238.53,238.59,9395.0,231.0542,231.2283,230.7736,230.8316,9395.0
2024-01-08 10:30:00,238.59,238.67,238.37,238.56,16876.0,230.8316,230.909,230.6188,230.8026,16876.0
2024-01-08 10:35:00,238.55,238.82,238.48,238.67,20643.0,230.7929,231.0542,230.7252,230.909,20643.0
2024-01-08 10:40:00,238.6,238.63,238.49,238.63,8273.0,230.8413,230.8703,230.7349,230.8703,8273.0
2024-01-08 10:45:00,238.61,238.61,238.21,238.35,16185.0,230.851,230.851,230.464,230.5994,16185.0
2024-01-08 10:50:00,238.39,238.45,238.0,238.06,16921.0,230.6381,230.6962,230.2608,230.3189,16921.0
2024-01-08 10:55:00,238.01,238.38,238.0,238.33,20603.0,230.2705,230.6285,230.2608,230.5801,20603.0
2024-01-08 11:00:00,238.33,238.51,238.18,238.2,13301.0,230.5801,230.7542,230.435,230.4543,13301.0
2024-01-08 11:05:00,238.16,238.35,238.13,238.29,9051.0,230.4156,230.5994,230.3866,230.5414,9051.0
2024-01-08 11:10:00,238.3,238.32,238.12,238.31,11452.0,230.5511,230.5704,230.3769,230.5607,11452.0
2024-01-08 11:15:00,238.26,238.39,238.25,238.34,7059.0,230.5124,230.6381,230.5027,230.5898,7059.0
2024-01-08 11:20:00,238.34,238.48,238.11,238.25,8806.0,230.5898,230.7252,230.3672,230.5027,8806.0
2024-01-08 11:25:00,238.21,238.27,238.14,238.18,4705.0,230.464,230.522,230.3963,230.435,4705.0
2024-01-08 11:30:00,238.22,238.26,238.13,238.16,5726.0,230.4737,230.5124,230.3866,230.4156,5726.0
2024-01-08 11:35:00,238.15,238.21,238.05,238.14,13963.0,230.4059,230.464,230.3092,230.3963,13963.0
2024-01-08 11:40:00,238.12,238.2,238.06,238.09,2713.0,230.3769,230.4543,230.3189,230.3479,2713.0
2024-01-08 11:45:00,238.09,238.15,237.96,238.01,6241.0,230.3479,230.4059,230.2221,230.2705,6241.0
2024-01-08 11:50:00,237.98,238.09,237.87,238.04,8294.0,230.2415,230.3479,230.135,230.2995,8294.0
2024-01-08 11:55:00,238.08,238.12,237.98,238.09,7164.0,230.3382,230.3769,230.2415,230.3479,7164.0
2024-01-08 12:00:00,238.08,238.45,238.01,238.39,4282.0,230.3382,230.6962,230.2705,230.6381,4282.0
2024-01-08 12:05:00,238.34,238.43,238.23,238.26,4146.0,230.5898,230.6768,230.4833,230.5124,4146.0
2024-01-08 12:10:00,238.22,238.29,238.09,238.16,8025.0,230.4737,230.5414,230.3479,230.4156,8025.0
2024-01-08 12:15:00,238.21,238.26,237.85,237.88,13778.0,230.464,230.5124,230.1157,230.1447,13778.0
2024-01-08 12:20:00,237.83,237.88,237.57,237.69,6919.0,230.0963,230.1447,229.8448,229.9609,6919.0
2024-01-08 12:25:00,237.68,237.86,237.67,237.82,9159.0,229.9512,230.1254,229.9415,230.0867,9159.0
2024-01-08 12:30:00,237.83,237.87,237.74,237.79,12968.0,230.0963,230.135,230.0093,230.0576,12968.0
2024-01-08 12:35:00,237.83,238.22,237.83,238.19,9360.0,230.0963,230.4737,230.0963,230.4446,9360.0
2024-01-08 12:40:00,238.1,238.19,238.05,238.11,14742.0,230.3576,230.4446,230.3092,230.3672,14742.0
2024-01-08 12:45:00,238.1,238.19,238.07,238.09,7342.0,230.3576,230.4446,230.3285,230.3479,7342.0
2024-01-08 12:50:00,238.12,238.12,237.8,237.91,14964.0,230.3769,230.3769,230.0673,230.1737,14964.0
2024-01-08 12:55:00,237.88,237.95,237.73,237.93,7737.0,230.1447,230.2124,229.9996,230.1931,7737.0
2024-01-08 13:00:00,237.91,238.02,237.9,237.99,10302.0,230.1737,230.2802,230.1641,230.2511,10302.0
2024-01-08 13:05:00,238.02,238.15,237.97,237.97,7554.0,230.2802,230.4059,230.2318,230.2318,7554.0
2024-01-08 13:10:00,237.94,237.99,237.78,237.79,10809.0,230.2028,230.2511,230.048,230.0576,10809.0
2024-01-08 13:15:00,237.76,237.89,237.73,237.87,7907.0,230.0286,230.1544,229.9996,230.135,7907.0
2024-01-08 13:20:00,237.84,238.16,237.84,238.16,14780.0,230.106,230.4156,230.106,230.4156,14780.0
2024-01-08 13:25:00,238.08,238.2,237.96,238.14,7633.0,230.3382,230.4543,230.2221,230.3963,7633.0
2024-01-08 13:30:00,238.16,238.34,238.15,238.3,7691.0,230.4156,230.5898,230.4059,230.5511,7691.0
2024-01-08 13:35:00,238.34,238.36,238.18,238.23,6695.0,230.5898,230.6091,230.435,230.4833,6695.0
2024-01-08 13:40:00,238.2,238.31,238.06,238.31,15636.0,230.4543,230.5607,230.3189,230.5607,15636.0
2024-01-08 13:45:00,238.26,238.56,238.25,238.45,6669.0,230.5124,230.8026,230.5027,230.6962,6669.0
2024-01-08 13:50:00,238.45,238.45,238.29,238.4,5055.0,230.6962,230.6962,230.5414,230.6478,5055.0
2024-01-08 13:55:00,238.45,238.56,238.33,238.56,6535.0,230.6962,230.8026,230.5801,230.8026,6535.0
2024-01-08 14:00:00,238.53,238.62,238.42,238.55,9185.0,230.7736,230.8607,230.6672,230.7929,9185.0
2024-01-08 14:05:00,238.62,238.72,238.6,238.67,7623.0,230.8607,230.9574,230.8413,230.909,7623.0
2024-01-08 14:10:00,238.63,238.84,238.63,238.82,5134.0,230.8703,231.0735,230.8703,231.0542,5134.0
2024-01-08 14:15:00,238.82,238.93,238.69,238.84,7145.0,231.0542,231.1606,230.9284,231.0735,7145.0
2024-01-08 14:20:00,238.8,238.88,238.72,238.88,6168.0,231.0348,231.1122,230.9574,231.1122,6168.0
2024-01-08 14:25:00,238.89,239.11,238.88,238.94,8403.0,231.1219,231.3347,231.1122,231.1702,8403.0
2024-01-08 14:30:00,238.94,239.4,238.94,239.16,19510.0,231.1702,231.6153,231.1702,231.3831,19510.0
2024-01-08 14:35:00,239.1,239.16,239.04,239.09,3978.0,231.325,231.3831,231.267,231.3154,3978.0
2024-01-08 14:40:00,239.09,239.28,239.08,239.23,7518.0,231.3154,231.4992,231.3057,231.4508,7518.0
2024-01-08 14:45:00,239.18,239.3,239.15,239.19,8310.0,231.4024,231.5185,231.3734,231.4121,8310.0
2024-01-08 14:50:00,239.19,239.33,239.09,239.28,8455.0,231.4121,231.5476,231.3154,231.4992,8455.0
2024-01-08 14:55:00,239.4,239.71,239.39,239.54,5846.0,231.6153,231.9152,231.6056,231.7507,5846.0
2024-01-08 15:00:00,239.54,239.63,239.39,239.62,6382.0,231.7507,231.8378,231.6056,231.8281,6382.0
2024-01-08 15:05:00,239.61,239.68,239.5,239.63,8083.0,231.8185,231.8862,231.712,231.8378,8083.0
2024-01-08 15:10:00,239.6,239.62,239.35,239.41,6816.0,231.8088,231.8281,231.5669,231.625,6816.0
2024-01-08 15:15:00,239.41,239.58,239.37,239.49,9885.0,231.625,231.7894,231.5863,231.7024,9885.0
2024-01-08 15:20:00,239.47,239.59,239.41,239.57,7978.0,231.683,231.7991,231.625,231.7798,7978.0
2024-01-08 15:25:00,239.61,239.66,239.5,239.66,10498.0,231.8185,231.8668,231.712,231.8668,10498.0
2024-01-08 15:30:00,239.67,239.95,239.56,239.91,11460.0,231.8765,232.1474,231.7701,232.1087,11460.0
2024-01-08 15:35:00,239.87,240.15,239.78,240.06,25379.0,232.07,232.3409,231.9829,232.2538,25379.0
2024-01-08 15:40:00,240.08,240.3,240.08,240.15,35083.0,232.2732,232.486,232.2732,232.3409,35083.0
2024-01-08 15:45:00,240.14,240.14,239.74,239.79,24727.0,232.3312,232.3312,231.9442,231.9926,24727.0
2024-01-08 15:50:00,239.87,240.39,239.8,240.37,56616.0,232.07,232.5731,232.0023,232.5537,56616.0
2024-01-08 15:55:00,240.44,240.67,240.24,240.61,118139.0,232.6215,232.844,232.428,232.7859,118139.0
2024-01-09 09:30:00,239.29,239.29,237.69,237.7,49439.0,231.5089,231.5089,229.9609,229.9706,49439.0
2024-01-09 09:35:00,237.61,238.35,237.6,238.3,6357.0,229.8835,230.5994,229.8738,230.5511,6357.0
2024-01-09 09:40:00,238.16,238.72,238.05,238.11,5315.0,230.4156,230.9574,230.3092,230.3672,5315.0
2024-01-09 09:45:00,238.11,238.11,237.38,237.68,11798.0,230.3672,230.3672,229.661,229.9512,11798.0
2024-01-09 09:50:00,237.54,238.05,237.04,238.01,10912.0,229.8158,230.3092,229.332,230.2705,10912.0
2024-01-09 09:55:00,238.11,238.33,237.71,237.81,15136.0,230.3672,230.5801,229.9802,230.077,15136.0
2024-01-09 10:00:00,237.82,237.98,237.36,237.98,11813.0,230.0867,230.2415,229.6416,230.2415,11813.0
2024-01-09 10:05:00,237.96,238.03,237.68,237.71,10403.0,230.2221,230.2898,229.9512,229.9802,10403.0
2024-01-09 10:10:00,237.71,237.8,237.53,237.76,21262.0,229.9802,230.0673,229.8061,230.0286,21262.0
2024-01-09 10:15:00,237.7,238.18,237.7,238.03,27147.0,229.9706,230.435,229.9706,230.2898,27147.0
2024-01-09 10:20:00,237.98,238.14,237.83,237.83,8646.0,230.2415,230.3963,230.0963,230.0963,8646.0
2024-01-09 10:25:00,237.74,238.18,237.71,238.1,16308.0,230.0093,230.435,229.9802,230.3576,16308.0
2024-01-09 10:30:00,238.18,238.45,238.13,238.41,5107.0,230.435,230.6962,230.3866,230.6575,5107.0
2024-01-09 10:35:00,238.45,238.45,238.02,238.08,13778.0,230.6962,230.6962,230.2802,230.3382,13778.0
2024-01-09 10:40:00,238.08,238.25,238.0,238.17,6802.0,230.3382,230.5027,230.2608,230.4253,6802.0
2024-01-09 10:45:00,238.18,238.42,237.8,237.86,10892.0,230.435,230.6672,230.0673,230.1254,10892.0
2024-01-09 10:50:00,237.87,237.88,237.69,237.81,5609.0,230.135,230.1447,229.9609,230.077,5609.0
2024-01-09 10:55:00,237.81,237.92,237.58,237.67,7226.0,230.077,230.1834,229.8545,229.9415,7226.0
2024-01-09 11:00:00,237.71,237.9,237.58,237.85,10044.0,229.9802,230.1641,229.8545,230.1157,10044.0
2024-01-09 11:05:00,237.85,237.89,237.69,237.7,6401.0,230.1157,230.1544,229.9609,229.9706,6401.0
2024-01-09 11:10:00,237.85,237.93,237.7,237.93,12909.0,230.1157,230.1931,229.9706,230.1931,12909.0
2024-01-09 11:15:00,237.84,238.16,237.82,238.16,10661.0,230.106,230.4156,230.0867,230.4156,10661.0
2024-01-09 11:20:00,238.16,238.23,238.04,238.18,7192.0,230.4156,230.4833,230.2995,230.435,7192.0
2024-01-09 11:25:00,238.22,238.25,238.07,238.15,2646.0,230.4737,230.5027,230.3285,230.4059,2646.0
2024-01-09 11:30:00,238.14,238.23,238.11,238.11,3613.0,230.3963,230.4833,230.3672,230.3672,3613.0
2024-01-09 11:35:00,238.11,238.17,237.92,238.04,5660.0,230.3672,230.4253,230.1834,230.2995,5660.0
2024-01-09 11:40:00,237.95,238.0,237.66,237.94,28847.0,230.2124,230.2608,229.9319,230.2028,28847.0
2024-01-09 11:45:00,238.03,238.14,237.96,238.08,6500.0,230.2898,230.3963,230.2221,230.3382,6500.0
2024-01-09 11:50:00,238.05,238.3,237.92,237.94,25566.0,230.3092,230.5511,230.1834,230.2028,25566.0
2024-01-09 11:55:00,238.0,238.2,237.95,238.15,33319.0,230.2608,230.4543,230.2124,230.4059,33319.0
2024-01-09 12:00:00,238.19,238.19,237.91,238.06,10712.0,230.4446,230.4446,230.1737,230.3189,10712.0
2024-01-09 12:05:00,238.03,238.32,237.97,238.32,7314.0,230.2898,230.5704,230.2318,230.5704,7314.0
2024-01-09 12:10:00,238.36,238.39,238.19,238.28,8871.0,230.6091,230.6381,230.4446,230.5317,8871.0
2024-01-09 12:15:00,238.33,238.4,238.02,238.02,8754.0,230.5801,230.6478,230.2802,230.2802,8754.0
2024-01-09 12:20:00,238.07,238.35,238.02,238.35,5288.0,230.3285,230.5994,230.2802,230.5994,5288.0
2024-01-09 12:25:00,238.39,238.39,238.17,238.22,7505.0,230.6381,230.6381,230.4253,230.4737,7505.0
2024-01-09 12:30:00,238.17,238.22,237.94,237.96,5280.0,230.4253,230.4737,230.2028,230.2221,5280.0
2024-01-09 12:35:00,237.97,238.0,237.91,237.97,3607.0,230.2318,230.2608,230.1737,230.2318,3607.0
2024-01-09 12:40:00,237.97,238.08,237.97,238.05,4892.0,230.2318,230.3382,230.2318,230.3092,4892.0
2024-01-09 12:45:00,238.09,238.14,237.94,237.94,6345.0,230.3479,230.3963,230.2028,230.2028,6345.0
2024-01-09 12:50:00,237.95,237.99,237.9,237.92,7359.0,230.2124,230.2511,230.1641,230.1834,7359.0
2024-01-09 12:55:00,237.93,237.93,237.77,237.78,10925.0,230.1931,230.1931,230.0383,230.048,10925.0
2024-01-09 13:00:00,237.75,238.15,237.75,238.13,14243.0,230.0189,230.4059,230.0189,230.3866,14243.0
2024-01-09 13:05:00,238.09,238.13,237.62,237.62,6977.0,230.3479,230.3866,229.8932,229.8932,6977.0
2024-01-09 13:10:00,237.69,237.74,237.57,237.57,3220.0,229.9609,230.0093,229.8448,229.8448,3220.0
2024-01-09 13:15:00,237.6,237.68,237.57,237.6,11285.0,229.8738,229.9512,229.8448,229.8738,11285.0
2024-01-09 13:20:00,237.66,237.77,237.56,237.64,18309.0,229.9319,230.0383,229.8351,229.9125,18309.0
2024-01-09 13:25:00,237.6,237.64,237.49,237.61,8488.0,229.8738,229.9125,229.7674,229.8835,8488.0
2024-01-09 13:30:00,237.57,237.75,237.36,237.54,9892.0,229.8448,230.0189,229.6416,229.8158,9892.0
2024-01-09 13:35:00,237.61,237.82,237.59,237.73,5801.0,229.8835,230.0867,229.8641,229.9996,5801.0
2024-01-09 13:40:00,237.81,237.81,237.35,237.43,21932.0,230.077,230.077,229.632,229.7094,21932.0
2024-01-09 13:45:00,237.4,237.81,237.4,237.73,19750.0,229.6803,230.077,229.6803,229.9996,19750.0
2024-01-09 13:50:00,237.75,237.96,237.72,237.8,10480.0,230.0189,230.2221,229.9899,230.0673,10480.0
2024-01-09 13:55:00,237.81,237.9,237.75,237.79,11140.0,230.077,230.1641,230.0189,230.0576,11140.0
2024-01-09 14:00:00,237.8,237.88,237.75,237.84,4530.0,230.0673,230.1447,230.0189,230.106,4530.0
2024-01-09 14:05:00,237.86,237.96,237.78,237.89,5581.0,230.1254,230.2221,230.048,230.1544,5581.0
2024-01-09 14:10:00,237.86,237.9,237.54,237.54,8450.0,230.1254,230.1641,229.8158,229.8158,8450.0
2024-01-09 14:15:00,237.44,237.48,237.26,237.31,9535.0,229.719,229.7577,229.5449,229.5933,9535.0
2024-01-09 14:20:00,237.31,237.35,236.96,237.0,11430.0,229.5933,229.632,229.2546,229.2933,11430.0
2024-01-09 14:25:00,236.97,237.06,236.51,236.62,17866.0,229.2643,229.3514,228.8193,228.9257,17866.0
2024-01-09 14:30:00,236.58,236.7,236.47,236.63,21178.0,228.887,229.0031,228.7806,228.9354,21178.0
2024-01-09 14:35:00,236.61,236.71,236.57,236.62,19974.0,228.916,229.0128,228.8773,228.9257,19974.0
2024-01-09 14:40:00,236.65,236.65,236.55,236.59,6889.0,228.9547,228.9547,228.858,228.8967,6889.0
2024-01-09 14:45:00,236.59,236.95,236.58,236.89,13742.0,228.8967,229.245,228.887,229.1869,13742.0
2024-01-09 14:50:00,236.84,237.08,236.69,236.97,15498.0,229.1385,229.3707,228.9934,229.2643,15498.0
2024-01-09 14:55:00,237.05,237.05,236.77,236.92,5189.0,229.3417,229.3417,229.0708,229.2159,5189.0
2024-01-09 15:00:00,236.92,237.0,236.74,236.92,10102.0,229.2159,229.2933,229.0418,229.2159,10102.0
2024-01-09 15:05:00,236.89,236.89,236.05,236.28,19062.0,229.1869,229.1869,228.3742,228.5967,19062.0
2024-01-09 15:10:00,236.29,236.58,236.26,236.33,10600.0,228.6064,228.887,228.5774,228.6451,10600.0
2024-01-09 15:15:00,236.27,236.54,236.11,236.37,9130.0,228.5871,228.8483,228.4323,228.6838,9130.0
2024-01-09 15:20:00,236.37,236.69,236.3,236.58,14200.0,228.6838,228.9934,228.6161,228.887,14200.0
2024-01-09 15:25:00,236.58,236.76,236.37,236.4,12749.0,228.887,229.0611,228.6838,228.7128,12749.0
2024-01-09 15:30:00,236.44,236.8,236.4,236.78,17768.0,228.7515,229.0998,228.7128,229.0805,17768.0
2024-01-09 15:35:00,236.76,237.05,236.74,236.96,14780.0,229.0611,229.3417,229.0418,229.2546,14780.0
2024-01-09 15:40:00,236.98,237.08,236.79,237.08,18130.0,229.274,229.3707,229.0902,229.3707,18130.0
2024-01-09 15:45:00,237.0,237.05,236.85,236.93,20918.0,229.2933,229.3417,229.1482,229.2256,20918.0
2024-01-09 15:50:00,236.89,237.34,236.87,237.3,35221.0,229.1869,229.6223,229.1676,229.5836,35221.0
2024-01-09 15:55:00,237.29,237.57,237.14,237.36,125617.0,229.5739,229.8448,229.4288,229.6416,125617.0
2024-01-10 09:30:00,236.85,237.29,236.8,236.97,33285.0,229.1482,229.5739,229.0998,229.2643,33285.0
2024-01-10 09:35:00,237.17,238.1,236.8,238.09,12072.0,229.4578,230.3576,229.0998,230.3479,12072.0
2024-01-10 09:40:00,238.17,238.17,237.47,237.73,8324.0,230.4253,230.4253,229.7481,229.9996,8324.0
2024-01-10 09:45:00,237.67,237.83,237.21,237.21,2736.0,229.9415,230.0963,229.4965,229.4965,2736.0
2024-01-10 09:50:00,237.17,237.33,237.1,237.31,8962.0,229.4578,229.6126,229.3901,229.5933,8962.0
2024-01-10 09:55:00,237.26,237.55,237.26,237.48,6978.0,229.5449,229.8254,229.5449,229.7577,6978.0
2024-01-10 10:00:00,237.48,237.63,237.25,237.63,10324.0,229.7577,229.9028,229.5352,229.9028,10324.0
2024-01-10 10:05:00,237.51,237.52,237.25,237.25,7382.0,229.7867,229.7964,229.5352,229.5352,7382.0
2024-01-10 10:10:00,237.28,237.44,237.14,237.32,14197.0,229.5642,229.719,229.4288,229.6029,14197.0
2024-01-10 10:15:00,237.32,237.35,237.06,237.14,7386.0,229.6029,229.632,229.3514,229.4288,7386.0
2024-01-10 10:20:00,237.13,237.62,237.13,237.39,6832.0,229.4191,229.8932,229.4191,229.6707,6832.0
2024-01-10 10:25:00,237.37,237.61,237.37,237.46,3826.0,229.6513,229.8835,229.6513,229.7384,3826.0
2024-01-10 10:30:00,237.4,238.02,237.4,237.89,14709.0,229.6803,230.2802,229.6803,230.1544,14709.0
2024-01-10 10:35:00,237.99,238.14,237.93,238.11,4175.0,230.2511,230.3963,230.1931,230.3672,4175.0
2024-01-10 10:40:00,238.07,238.25,238.05,238.06,6445.0,230.3285,230.5027,230.3092,230.3189,6445.0
2024-01-10 10:45:00,238.07,238.29,238.01,238.28,8901.0,230.3285,230.5414,230.2705,230.5317,8901.0
2024-01-10 10:50:00,238.18,238.33,238.11,238.33,15480.0,230.435,230.5801,230.3672,230.5801,15480.0
2024-01-10 10:55:00,238.32,238.65,238.32,238.65,12605.0,230.5704,230.8897,230.5704,230.8897,12605.0
2024-01-10 11:00:00,238.69,238.69,238.21,238.34,15253.0,230.9284,230.9284,230.464,230.5898,15253.0
2024-01-10 11:05:00,238.32,238.58,238.29,238.47,5689.0,230.5704,230.822,230.5414,230.7155,5689.0
2024-01-10 11:10:00,238.47,238.65,238.27,238.27,22801.0,230.7155,230.8897,230.522,230.522,22801.0
2024-01-10 11:15:00,238.28,238.33,237.98,238.04,10531.0,230.5317,230.5801,230.2415,230.2995,10531.0
2024-01-10 11:20:00,238.07,238.39,237.96,238.29,12392.0,230.3285,230.6381,230.2221,230.5414,12392.0
2024-01-10 11:25:00,238.27,238.37,238.06,238.21,17123.0,230.522,230.6188,230.3189,230.464,17123.0
2024-01-10 11:30:00,238.22,238.26,237.86,237.92,9152.0,230.4737,230.5124,230.1254,230.1834,9152.0
2024-01-10 11:35:00,237.83,237.84,237.67,237.71,3359.0,230.0963,230.106,229.9415,229.9802,3359.0
2024-01-10 11:40:00,237.76,237.77,237.68,237.73,3428.0,230.0286,230.0383,229.9512,229.9996,3428.0
2024-01-10 11:45:00,237.78,238.05,237.77,237.84,7091.0,230.048,230.3092,230.0383,230.106,7091.0
2024-01-10 11:50:00,237.8,237.93,237.69,237.86,7940.0,230.0673,230.1931,229.9609,230.1254,7940.0
2024-01-10 11:55:00,237.87,237.96,237.79,237.92,3051.0,230.135,230.2221,230.0576,230.1834,3051.0
2024-01-10 12:00:00,237.88,237.88,237.62,237.75,7907.0,230.1447,230.1447,229.8932,230.0189,7907.0
2024-01-10 12:05:00,237.74,237.76,237.62,237.68,3192.0,230.0093,230.0286,229.8932,229.9512,3192.0
2024-01-10 12:10:00,237.62,237.67,237.49,237.54,3985.0,229.8932,229.9415,229.7674,229.8158,3985.0
2024-01-10 12:15:00,237.48,237.5,237.28,237.41,4408.0,229.7577,229.7771,229.5642,229.69,4408.0
2024-01-10 12:20:00,237.41,237.66,237.4,237.65,5363.0,229.69,229.9319,229.6803,229.9222,5363.0
2024-01-10 12:25:00,237.69,237.75,237.66,237.72,4037.0,229.9609,230.0189,229.9319,229.9899,4037.0
2024-01-10 12:30:00,237.68,237.77,237.68,237.77,2101.0,229.9512,230.0383,229.9512,230.0383,2101.0
2024-01-10 12:35:00,237.77,237.93,237.76,237.88,7438.0,230.0383,230.1931,230.0286,230.1447,7438.0
2024-01-10 12:40:00,237.86,237.93,237.74,237.9,5443.0,230.1254,230.1931,230.0093,230.1641,5443.0
2024-01-10 12:45:00,237.9,237.9,237.8,237.84,2622.0,230.1641,230.1641,230.0673,230.106,2622.0
2024-01-10 12:50:00,237.89,238.03,237.88,237.92,4137.0,230.1544,230.2898,230.1447,230.1834,4137.0
2024-01-10 12:55:00,237.97,238.02,237.9,237.96,2619.0,230.2318,230.2802,230.1641,230.2221,2619.0
2024-01-10 13:00:00,237.99,238.26,237.88,238.26,4544.0,230.2511,230.5124,230.1447,230.5124,4544.0
2024-01-10 13:05:00,238.23,238.23,238.0,238.06,3868.0,230.4833,230.4833,230.2608,230.3189,3868.0
2024-01-10 13:10:00,238.04,238.04,237.81,237.96,11317.0,230.2995,230.2995,230.077,230.2221,11317.0
2024-01-10 13:15:00,237.95,238.21,237.95,238.2,5667.0,230.2124,230.464,230.2124,230.4543,5667.0
2024-01-10 13:20:00,238.18,238.23,238.05,238.2,6245.0,230.435,230.4833,230.3092,230.4543,6245.0
2024-01-10 13:25:00,238.2,238.29,238.14,238.2,9519.0,230.4543,230.5414,230.3963,230.4543,9519.0
2024-01-10 13:30:00,238.15,238.22,238.12,238.22,3495.0,230.4059,230.4737,230.3769,230.4737,3495.0
2024-01-10 13:35:00,238.22,238.22,238.02,238.05,8364.0,230.4737,230.4737,230.2802,230.3092,8364.0
2024-01-10 13:40:00,238.02,238.16,238.0,238.07,14639.0,230.2802,230.4156,230.2608,230.3285,14639.0
2024-01-10 13:45:00,238.07,238.11,237.98,238.07,4123.0,230.3285,230.3672,230.2415,230.3285,4123.0
2024-01-10 13:50:00,238.09,238.09,237.99,238.08,7837.0,230.3479,230.3479,230.2511,230.3382,7837.0
2024-01-10 13:55:00,238.06,238.1,238.01,238.03,10437.0,230.3189,230.3576,230.2705,230.2898,10437.0
2024-01-10 14:00:00,238.02,238.09,238.01,238.06,4612.0,230.2802,230.3479,230.2705,230.3189,4612.0
2024-01-10 14:05:00,238.08,238.08,237.97,238.0,3514.0,230.3382,230.3382,230.2318,230.2608,3514.0
2024-01-10 14:10:00,238.0,238.53,237.99,238.29,15808.0,230.2608,230.7736,230.2511,230.5414,15808.0
2024-01-10 14:15:00,238.31,238.37,238.2,238.32,6900.0,230.5607,230.6188,230.4543,230.5704,6900.0
2024-01-10 14:20:00,238.26,238.4,238.19,238.38,3737.0,230.5124,230.6478,230.4446,230.6285,3737.0
2024-01-10 14:25:00,238.43,238.43,238.17,238.25,6580.0,230.6768,230.6768,230.4253,230.5027,6580.0
2024-01-10 14:30:00,238.25,238.4,238.18,238.24,24031.0,230.5027,230.6478,230.435,230.493,24031.0
2024-01-10 14:35:00,238.29,238.41,238.29,238.41,7268.0,230.5414,230.6575,230.5414,230.6575,7268.0
2024-01-10 14:40:00,238.39,238.41,238.35,238.39,5948.0,230.6381,230.6575,230.5994,230.6381,5948.0
2024-01-10 14:45:00,238.39,238.44,238.28,238.3,5119.0,230.6381,230.6865,230.5317,230.5511,5119.0
2024-01-10 14:50:00,238.32,238.51,238.29,238.37,4578.0,230.5704,230.7542,230.5414,230.6188,4578.0
2024-01-10 14:55:00,238.36,238.4,238.27,238.35,6662.0,230.6091,230.6478,230.522,230.5994,6662.0
2024-01-10 15:00:00,238.35,238.5,238.17,238.5,7872.0,230.5994,230.7446,230.4253,230.7446,7872.0
2024-01-10 15:05:00,238.56,238.94,238.55,238.94,22115.0,230.8026,231.1702,230.7929,231.1702,22115.0
2024-01-10 15:10:00,238.88,239.04,238.78,238.86,28416.0,231.1122,231.267,231.0155,231.0929,28416.0
2024-01-10 15:15:00,238.86,239.03,238.85,238.92,12238.0,231.0929,231.2573,231.0832,231.1509,12238.0
2024-01-10 15:20:00,238.89,238.97,238.37,238.38,23161.0,231.1219,231.1993,230.6188,230.6285,23161.0
2024-01-10 15:25:00,238.38,238.92,238.38,238.8,11995.0,230.6285,231.1509,230.6285,231.0348,11995.0
2024-01-10 15:30:00,238.75,239.01,238.66,238.98,13498.0,230.9864,231.238,230.8994,231.2089,13498.0
2024-01-10 15:35:00,238.97,239.13,238.7,238.71,21157.0,231.1993,231.3541,230.9381,230.9477,21157.0
2024-01-10 15:40:00,238.71,238.8,238.43,238.45,11050.0,230.9477,231.0348,230.6768,230.6962,11050.0
2024-01-10 15:45:00,238.45,238.54,238.14,238.14,17710.0,230.6962,230.7833,230.3963,230.3963,17710.0
2024-01-10 15:50:00,238.22,238.66,238.18,238.66,32863.0,230.4737,230.8994,230.435,230.8994,32863.0
2024-01-10 15:55:00,238.75,239.07,238.63,238.94,88152.0,230.9864,231.296,230.8703,231.1702,88152.0
2024-01-11 09:30:00,238.45,238.45,237.18,237.59,14564.0,230.6962,230.6962,229.4675,229.8641,14564.0
2024-01-11 09:35:00,237.42,237.42,236.67,237.18,3499.0,229.6997,229.6997,228.9741,229.4675,3499.0
2024-01-11 09:40:00,237.12,237.81,237.12,237.53,13038.0,229.4094,230.077,229.4094,229.8061,13038.0
2024-01-11 09:45:00,237.48,237.55,237.2,237.26,2547.0,229.7577,229.8254,229.4868,229.5449,2547.0
2024-01-11 09:50:00,237.26,237.6,237.02,237.56,11089.0,229.5449,229.8738,229.3127,229.8351,11089.0
2024-01-11 09:55:00,237.45,237.58,236.91,237.01,11626.0,229.7287,229.8545,229.2063,229.303,11626.0
2024-01-11 10:00:00,236.99,237.31,236.82,236.84,15011.0,229.2837,229.5933,229.1192,229.1385,15011.0
2024-01-11 10:05:00,236.75,237.02,236.43,236.71,19138.0,229.0515,229.3127,228.7419,229.0128,19138.0
2024-01-11 10:10:00,236.69,236.69,235.37,235.39,11953.0,228.9934,228.9934,227.7163,227.7357,11953.0
2024-01-11 10:15:00,235.51,235.76,235.41,235.68,15022.0,227.8518,228.0937,227.755,228.0163,15022.0
2024-01-11 10:20:00,235.68,236.26,235.67,236.13,23088.0,228.0163,228.5774,228.0066,228.4516,23088.0
2024-01-11 10:25:00,236.09,236.55,235.88,236.17,11022.0,228.4129,228.858,228.2098,228.4903,11022.0
2024-01-11 10:30:00,236.31,236.38,235.85,235.85,6395.0,228.6258,228.6935,228.1807,228.1807,6395.0
2024-01-11 10:35:00,235.76,236.17,235.66,236.02,11013.0,228.0937,228.4903,227.9969,228.3452,11013.0
2024-01-11 10:40:00,236.08,236.33,236.06,236.33,14376.0,228.4033,228.6451,228.3839,228.6451,14376.0
2024-01-11 10:45:00,236.2,236.33,235.66,235.75,9962.0,228.5193,228.6451,227.9969,228.084,9962.0
2024-01-11 10:50:00,235.86,235.86,235.28,235.63,5854.0,228.1904,228.1904,227.6293,227.9679,5854.0
2024-01-11 10:55:00,235.52,235.53,235.24,235.34,9152.0,227.8615,227.8711,227.5906,227.6873,9152.0
2024-01-11 11:00:00,235.39,235.46,234.8,234.91,8985.0,227.7357,227.8034,227.1649,227.2713,8985.0
2024-01-11 11:05:00,234.91,235.34,234.91,235.34,29042.0,227.2713,227.6873,227.2713,227.6873,29042.0
2024-01-11 11:10:00,235.31,235.37,234.84,234.84,9364.0,227.6583,227.7163,227.2036,227.2036,9364.0
2024-01-11 11:15:00,234.86,235.14,234.81,235.07,14164.0,227.2229,227.4938,227.1745,227.4261,14164.0
2024-01-11 11:20:00,235.03,235.72,235.02,235.46,12539.0,227.3874,228.055,227.3777,227.8034,12539.0
2024-01-11 11:25:00,235.51,235.8,235.36,235.8,7755.0,227.8518,228.1324,227.7067,228.1324,7755.0
2024-01-11 11:30:00,235.71,235.71,235.31,235.42,8208.0,228.0453,228.0453,227.6583,227.7647,8208.0
2024-01-11 11:35:00,235.35,235.52,235.19,235.3,4242.0,227.697,227.8615,227.5422,227.6486,4242.0
2024-01-11 11:40:00,235.27,235.34,235.19,235.2,6504.0,227.6196,227.6873,227.5422,227.5519,6504.0
2024-01-11 11:45:00,235.27,235.53,235.2,235.5,8313.0,227.6196,227.8711,227.5519,227.8421,8313.0
2024-01-11 11:50:00,235.51,235.72,235.37,235.46,5146.0,227.8518,228.055,227.7163,227.8034,5146.0
2024-01-11 11:55:00,235.39,235.46,235.24,235.46,3664.0,227.7357,227.8034,227.5906,227.8034,3664.0
2024-01-11 12:00:00,235.45,235.56,235.35,235.46,6987.0,227.7937,227.9002,227.697,227.8034,6987.0
2024-01-11 12:05:00,235.49,235.57,235.38,235.39,4361.0,227.8324,227.9098,227.726,227.7357,4361.0
2024-01-11 12:10:00,235.4,235.7,235.33,235.68,10717.0,227.7454,228.0356,227.6776,228.0163,10717.0
2024-01-11 12:15:00,235.65,235.92,235.62,235.77,26194.0,227.9872,228.2485,227.9582,228.1033,26194.0
2024-01-11 12:20:00,235.7,235.84,235.43,235.63,6657.0,228.0356,228.1711,227.7744,227.9679,6657.0
2024-01-11 12:25:00,235.65,235.83,235.47,235.47,7504.0,227.9872,228.1614,227.8131,227.8131,7504.0
2024-01-11 12:30:00,235.5,235.68,235.5,235.52,4768.0,227.8421,228.0163,227.8421,227.8615,4768.0
2024-01-11 12:35:00,235.65,235.68,235.35,235.65,12221.0,227.9872,228.0163,227.697,227.9872,12221.0
2024-01-11 12:40:00,235.68,235.91,235.68,235.77,4977.0,228.0163,228.2388,228.0163,228.1033,4977.0
2024-01-11 12:45:00,235.79,235.89,235.77,235.81,3073.0,228.1227,228.2194,228.1033,228.142,3073.0
2024-01-11 12:50:00,235.85,235.97,235.79,235.82,5713.0,228.1807,228.2968,228.1227,228.1517,5713.0
2024-01-11 12:55:00,235.87,235.87,235.55,235.78,10251.0,228.2001,228.2001,227.8905,228.113,10251.0
2024-01-11 13:00:00,235.77,235.99,235.77,235.88,6364.0,228.1033,228.3162,228.1033,228.2098,6364.0
2024-01-11 13:05:00,235.86,236.15,235.84,236.07,6304.0,228.1904,228.471,228.1711,228.3936,6304.0
2024-01-11 13:10:00,236.07,236.28,236.03,236.03,3172.0,228.3936,228.5967,228.3549,228.3549,3172.0
2024-01-11 13:15:00,236.09,236.24,235.72,235.83,7332.0,228.4129,228.558,228.055,228.1614,7332.0
2024-01-11 13:20:00,235.83,235.92,235.75,235.82,3496.0,228.1614,228.2485,228.084,228.1517,3496.0
2024-01-11 13:25:00,235.78,235.82,235.67,235.68,12490.0,228.113,228.1517,228.0066,228.0163,12490.0
2024-01-11 13:30:00,235.71,235.78,235.56,235.77,8048.0,228.0453,228.113,227.9002,228.1033,8048.0
2024-01-11 13:35:00,235.73,235.97,235.73,235.82,15100.0,228.0646,228.2968,228.0646,228.1517,15100.0
2024-01-11 13:40:00,235.8,236.07,235.8,236.06,9178.0,228.1324,228.3936,228.1324,228.3839,9178.0
2024-01-11 13:45:00,235.93,236.03,235.72,235.77,5475.0,228.2581,228.3549,228.055,228.1033,5475.0
2024-01-11 13:50:00,235.88,236.17,235.83,236.04,6187.0,228.2098,228.4903,228.1614,228.3646,6187.0
2024-01-11 13:55:00,236.05,236.33,235.98,236.32,3737.0,228.3742,228.6451,228.3065,228.6354,3737.0
2024-01-11 14:00:00,236.34,236.36,235.98,236.08,11052.0,228.6548,228.6741,228.3065,228.4033,11052.0
2024-01-11 14:05:00,236.06,236.06,235.78,235.84,13625.0,228.3839,228.3839,228.113,228.1711,13625.0
2024-01-11 14:10:00,235.79,236.06,235.79,236.05,5932.0,228.1227,228.3839,228.1227,228.3742,5932.0
2024-01-11 14:15:00,236.05,236.12,235.96,235.96,6400.0,228.3742,228.4419,228.2872,228.2872,6400.0
2024-01-11 14:20:00,235.97,236.07,235.85,235.97,4578.0,228.2968,228.3936,228.1807,228.2968,4578.0
2024-01-11 14:25:00,235.95,236.26,235.87,236.21,14562.0,228.2775,228.5774,228.2001,228.529,14562.0
2024-01-11 14:30:00,236.23,236.46,236.17,236.35,9660.0,228.5484,228.7709,228.4903,228.6645,9660.0
2024-01-11 14:35:00,236.35,236.48,236.32,236.38,7795.0,228.6645,228.7902,228.6354,228.6935,7795.0
2024-01-11 14:40:00,236.39,236.58,236.21,236.21,4895.0,228.7032,228.887,228.529,228.529,4895.0
2024-01-11 14:45:00,236.25,236.43,236.12,236.18,17297.0,228.5677,228.7419,228.4419,228.5,17297.0
2024-01-11 14:50:00,236.2,236.55,236.19,236.55,9205.0,228.5193,228.858,228.5097,228.858,9205.0
2024-01-11 14:55:00,236.51,236.69,236.5,236.6,9377.0,228.8193,228.9934,228.8096,228.9063,9377.0
2024-01-11 15:00:00,236.58,236.6,236.03,236.08,12639.0,228.887,228.9063,228.3549,228.4033,12639.0
2024-01-11 15:05:00,236.13,236.22,235.94,236.07,8210.0,228.4516,228.5387,228.2678,228.3936,8210.0
2024-01-11 15:10:00,236.07,236.12,235.67,235.97,11214.0,228.3936,228.4419,228.0066,228.2968,11214.0
2024-01-11 15:15:00,235.92,235.94,235.6,235.84,21093.0,228.2485,228.2678,227.9389,228.1711,21093.0
2024-01-11 15:20:00,235.93,236.08,235.79,236.02,10124.0,228.2581,228.4033,228.1227,228.3452,10124.0
2024-01-11 15:25:00,235.98,236.2,235.96,235.98,11164.0,228.3065,228.5193,228.2872,228.3065,11164.0
2024-01-11 15:30:00,236.05,236.2,236.03,236.12,15193.0,228.3742,228.5193,228.3549,228.4419,15193.0
2024-01-11 15:35:00,236.12,236.12,235.86,236.0,18173.0,228.4419,228.4419,228.1904,228.3259,18173.0
2024-01-11 15:40:00,236.0,236.04,235.88,235.94,19557.0,228.3259,228.3646,228.2098,228.2678,19557.0
2024-01-11 15:45:00,235.99,236.32,235.83,236.25,31322.0,228.3162,228.6354,228.1614,228.5677,31322.0
2024-01-11 15:50:00,236.27,236.31,235.87,236.09,35266.0,228.5871,228.6258,228.2001,228.4129,35266.0
2024-01-11 15:55:00,236.08,236.47,236.02,236.38,106255.0,228.4033,228.7806,228.3452,228.6935,106255.0
2024-01-12 09:30:00,237.27,237.5,236.57,236.7,42858.0,229.5546,229.7771,228.8773,229.0031,42858.0
2024-01-12 09:35:00,236.63,237.18,236.26,237.18,18599.0,228.9354,229.4675,228.5774,229.4675,18599.0
2024-01-12 09:40:00,237.24,237.42,236.79,237.05,10711.0,229.5255,229.6997,229.0902,229.3417,10711.0
2024-01-12 09:45:00,236.87,237.25,236.87,237.05,6567.0,229.1676,229.5352,229.1676,229.3417,6567.0
2024-01-12 09:50:00,237.05,237.5,236.86,237.28,25904.0,229.3417,229.7771,229.1579,229.5642,25904.0
2024-01-12 09:55:00,237.28,237.31,236.2,236.37,11357.0,229.5642,229.5933,228.5193,228.6838,11357.0
2024-01-12 10:00:00,236.37,236.57,236.14,236.46,20466.0,228.6838,228.8773,228.4613,228.7709,20466.0
2024-01-12 10:05:00,236.37,236.74,236.31,236.32,18573.0,228.6838,229.0418,228.6258,228.6354,18573.0
2024-01-12 10:10:00,236.32,236.41,236.07,236.15,10512.0,228.6354,228.7225,228.3936,228.471,10512.0
2024-01-12 10:15:00,236.17,236.42,235.83,236.03,14601.0,228.4903,228.7322,228.1614,228.3549,14601.0
2024-01-12 10:20:00,235.94,236.03,235.49,235.71,18252.0,228.2678,228.3549,227.8324,228.0453,18252.0
2024-01-12 10:25:00,235.71,235.89,235.63,235.79,13316.0,228.0453,228.2194,227.9679,228.1227,13316.0
2024-01-12 10:30:00,235.8,236.2,235.8,236.04,6667.0,228.1324,228.5193,228.1324,228.3646,6667.0
2024-01-12 10:35:00,235.98,236.02,235.62,235.72,11107.0,228.3065,228.3452,227.9582,228.055,11107.0
2024-01-12 10:40:00,235.72,235.98,235.53,235.88,14775.0,228.055,228.3065,227.8711,228.2098,14775.0
2024-01-12 10:45:00,235.85,236.14,235.6,235.73,12038.0,228.1807,228.4613,227.9389,228.0646,12038.0
2024-01-12 10:50:00,235.71,235.72,235.2,235.52,4963.0,228.0453,228.055,227.5519,227.8615,4963.0
2024-01-12 10:55:00,235.2,235.47,235.13,235.19,2491.0,227.5519,227.8131,227.4841,227.5422,2491.0
2024-01-12 11:00:00,235.19,235.24,234.83,235.17,10004.0,227.5422,227.5906,227.1939,227.5228,10004.0
2024-01-12 11:05:00,235.05,235.19,234.95,235.11,5387.0,227.4067,227.5422,227.31,227.4648,5387.0
2024-01-12 11:10:00,235.1,235.14,234.9,234.91,3329.0,227.4551,227.4938,227.2616,227.2713,3329.0
2024-01-12 11:15:00,234.9,235.07,234.79,234.99,12365.0,227.2616,227.4261,227.1552,227.3487,12365.0
2024-01-12 11:20:00,234.95,235.51,234.86,235.22,29971.0,227.31,227.8518,227.2229,227.5712,29971.0
2024-01-12 11:25:00,235.15,235.37,235.12,235.28,5141.0,227.5035,227.7163,227.4745,227.6293,5141.0
2024-01-12 11:30:00,235.3,235.56,235.3,235.56,2170.0,227.6486,227.9002,227.6486,227.9002,2170.0
2024-01-12 11:35:00,235.56,235.56,235.15,235.22,6053.0,227.9002,227.9002,227.5035,227.5712,6053.0
2024-01-12 11:40:00,235.29,235.42,235.14,235.24,6699.0,227.6389,227.7647,227.4938,227.5906,6699.0
2024-01-12 11:45:00,235.16,235.28,235.03,235.06,4396.0,227.5132,227.6293,227.3874,227.4164,4396.0
2024-01-12 11:50:00,235.13,235.18,234.91,235.06,7655.0,227.4841,227.5325,227.2713,227.4164,7655.0
2024-01-12 11:55:00,235.01,235.23,234.91,235.23,14074.0,227.368,227.5809,227.2713,227.5809,14074.0
2024-01-12 12:00:00,235.23,235.23,234.96,235.0,8984.0,227.5809,227.5809,227.3197,227.3584,8984.0
2024-01-12 12:05:00,235.02,235.22,234.98,235.05,5711.0,227.3777,227.5712,227.339,227.4067,5711.0
2024-01-12 12:10:00,235.08,235.46,235.08,235.4,4702.0,227.4358,227.8034,227.4358,227.7454,4702.0
2024-01-12 12:15:00,235.34,235.54,235.28,235.46,2726.0,227.6873,227.8808,227.6293,227.8034,2726.0
2024-01-12 12:20:00,235.43,235.96,235.42,235.96,20812.0,227.7744,228.2872,227.7647,228.2872,20812.0
2024-01-12 12:25:00,236.01,236.01,235.62,235.89,32797.0,228.3355,228.3355,227.9582,228.2194,32797.0
2024-01-12 12:30:00,235.89,236.17,235.79,236.09,6745.0,228.2194,228.4903,228.1227,228.4129,6745.0
2024-01-12 12:35:00,236.04,236.54,235.89,236.54,41827.0,228.3646,228.8483,228.2194,228.8483,41827.0
2024-01-12 12:40:00,236.57,236.7,236.33,236.49,6041.0,228.8773,229.0031,228.6451,228.7999,6041.0
2024-01-12 12:45:00,236.59,236.6,236.2,236.31,22150.0,228.8967,228.9063,228.5193,228.6258,22150.0
2024-01-12 12:50:00,236.24,236.86,236.23,236.8,15970.0,228.558,229.1579,228.5484,229.0998,15970.0
2024-01-12 12:55:00,236.87,236.94,236.5,236.58,9148.0,229.1676,229.2353,228.8096,228.887,9148.0
2024-01-12 13:00:00,236.58,236.75,236.43,236.53,10312.0,228.887,229.0515,228.7419,228.8386,10312.0
2024-01-12 13:05:00,236.53,236.67,236.41,236.62,17748.0,228.8386,228.9741,228.7225,228.9257,17748.0
2024-01-12 13:10:00,236.67,236.74,236.51,236.51,3773.0,228.9741,229.0418,228.8193,228.8193,3773.0
2024-01-12 13:15:00,236.57,236.81,236.56,236.67,5758.0,228.8773,229.1095,228.8676,228.9741,5758.0
2024-01-12 13:20:00,236.67,236.81,236.53,236.79,3880.0,228.9741,229.1095,228.8386,229.0902,3880.0
2024-01-12 13:25:00,236.76,236.96,236.7,236.87,10161.0,229.0611,229.2546,229.0031,229.1676,10161.0
2024-01-12 13:30:00,236.91,237.1,236.89,236.96,7121.0,229.2063,229.3901,229.1869,229.2546,7121.0
2024-01-12 13:35:00,237.0,237.15,236.99,237.14,5122.0,229.2933,229.4385,229.2837,229.4288,5122.0
2024-01-12 13:40:00,237.14,237.2,236.94,237.09,12989.0,229.4288,229.4868,229.2353,229.3804,12989.0
2024-01-12 13:45:00,237.14,237.14,237.05,237.1,14496.0,229.4288,229.4288,229.3417,229.3901,14496.0
2024-01-12 13:50:00,237.07,237.22,237.05,237.14,8766.0,229.3611,229.5062,229.3417,229.4288,8766.0
2024-01-12 13:55:00,237.24,237.29,237.09,237.09,101024.0,229.5255,229.5739,229.3804,229.3804,101024.0
2024-01-12 14:00:00,237.08,237.36,237.04,237.35,22358.0,229.3707,229.6416,229.332,229.632,22358.0
2024-01-12 14:05:00,237.36,237.59,237.21,237.5,10963.0,229.6416,229.8641,229.4965,229.7771,10963.0
2024-01-12 14:10:00,237.48,237.54,237.21,237.21,14604.0,229.7577,229.8158,229.4965,229.4965,14604.0
2024-01-12 14:15:00,237.24,237.34,237.18,237.3,34341.0,229.5255,229.6223,229.4675,229.5836,34341.0
2024-01-12 14:20:00,237.33,237.63,237.3,237.57,8310.0,229.6126,229.9028,229.5836,229.8448,8310.0
2024-01-12 14:25:00,237.58,237.68,237.52,237.59,6286.0,229.8545,229.9512,229.7964,229.8641,6286.0
2024-01-12 14:30:00,237.61,237.65,237.23,237.53,38353.0,229.8835,229.9222,229.5159,229.8061,38353.0
2024-01-12 14:35:00,237.43,237.58,237.33,237.56,42936.0,229.7094,229.8545,229.6126,229.8351,42936.0
2024-01-12 14:40:00,237.56,237.71,237.56,237.63,136515.0,229.8351,229.9802,229.8351,229.9028,136515.0
2024-01-12 14:45:00,237.55,237.58,237.41,237.5,10672.0,229.8254,229.8545,229.69,229.7771,10672.0
2024-01-12 14:50:00,237.43,237.55,237.4,237.43,10460.0,229.7094,229.8254,229.6803,229.7094,10460.0
2024-01-12 14:55:00,237.48,237.75,237.4,237.72,15140.0,229.7577,230.0189,229.6803,229.9899,15140.0
2024-01-12 15:00:00,237.72,237.97,237.67,237.84,23852.0,229.9899,230.2318,229.9415,230.106,23852.0
2024-01-12 15:05:00,237.84,237.96,237.68,237.76,48316.0,230.106,230.2221,229.9512,230.0286,48316.0
2024-01-12 15:10:00,237.75,237.79,237.49,237.53,27758.0,230.0189,230.0576,229.7674,229.8061,27758.0
2024-01-12 15:15:00,237.49,237.49,237.26,237.33,19797.0,229.7674,229.7674,229.5449,229.6126,19797.0
2024-01-12 15:20:00,237.29,237.29,236.95,236.97,15677.0,229.5739,229.5739,229.245,229.2643,15677.0
2024-01-12 15:25:00,236.96,237.22,236.94,237.13,19836.0,229.2546,229.5062,229.2353,229.4191,19836.0
2024-01-12 15:30:00,237.15,237.34,237.06,237.3,25207.0,229.4385,229.6223,229.3514,229.5836,25207.0
2024-01-12 15:35:00,237.29,237.3,237.07,237.08,27975.0,229.5739,229.5836,229.3611,229.3707,27975.0
2024-01-12 15:40:00,237.05,237.23,236.91,237.19,39305.0,229.3417,229.5159,229.2063,229.4772,39305.0
2024-01-12 15:45:00,237.19,237.72,237.19,237.64,35372.0,229.4772,229.9899,229.4772,229.9125,35372.0
2024-01-12 15:50:00,237.61,237.73,237.48,237.71,46087.0,229.8835,229.9996,229.7577,229.9802,46087.0
2024-01-12 15:55:00,237.74,238.0,237.4,237.8,211846.0,230.0093,230.2608,229.6803,230.0673,211846.0
2024-01-16 09:30:00,237.8,238.25,236.67,237.13,51634.0,230.0673,230.5027,228.9741,229.4191,51634.0
2024-01-16 09:35:00,237.12,237.46,236.65,236.96,24297.0,229.4094,229.7384,228.9547,229.2546,24297.0
2024-01-16 09:40:00,236.82,237.11,236.58,237.0,6601.0,229.1192,229.3998,228.887,229.2933,6601.0
2024-01-16 09:45:00,237.16,237.24,236.32,236.32,47018.0,229.4481,229.5255,228.6354,228.6354,47018.0
2024-01-16 09:50:00,236.28,236.47,235.93,236.22,25884.0,228.5967,228.7806,228.2581,228.5387,25884.0
2024-01-16 09:55:00,236.19,237.0,236.14,236.78,15296.0,228.5097,229.2933,228.4613,229.0805,15296.0
2024-01-16 10:00:00,236.8,237.07,235.83,236.01,36038.0,229.0998,229.3611,228.1614,228.3355,36038.0
2024-01-16 10:05:00,236.11,236.11,235.29,235.63,13949.0,228.4323,228.4323,227.6389,227.9679,13949.0
2024-01-16 10:10:00,235.57,236.46,235.34,236.4,43802.0,227.9098,228.7709,227.6873,228.7128,43802.0
2024-01-16 10:15:00,236.34,237.09,236.21,237.08,12875.0,228.6548,229.3804,228.529,229.3707,12875.0
2024-01-16 10:20:00,237.01,237.26,236.68,237.24,12462.0,229.303,229.5449,228.9837,229.5255,12462.0
2024-01-16 10:25:00,237.14,237.36,237.01,237.06,8595.0,229.4288,229.6416,229.303,229.3514,8595.0
2024-01-16 10:30:00,236.86,237.22,236.86,237.22,4548.0,229.1579,229.5062,229.1579,229.5062,4548.0
2024-01-16 10:35:00,237.33,237.73,237.25,237.54,24568.0,229.6126,229.9996,229.5352,229.8158,24568.0
2024-01-16 10:40:00,237.56,237.62,237.39,237.52,6819.0,229.8351,229.8932,229.6707,229.7964,6819.0
2024-01-16 10:45:00,237.54,237.62,237.24,237.38,5462.0,229.8158,229.8932,229.5255,229.661,5462.0
2024-01-16 10:50:00,237.38,237.64,237.17,237.58,18048.0,229.661,229.9125,229.4578,229.8545,18048.0
2024-01-16 10:55:00,237.5,237.59,237.32,237.39,11832.0,229.7771,229.8641,229.6029,229.6707,11832.0
2024-01-16 11:00:00,237.4,237.48,236.75,237.02,8649.0,229.6803,229.7577,229.0515,229.3127,8649.0
2024-01-16 11:05:00,237.09,237.43,236.55,236.58,19027.0,229.3804,229.7094,228.858,228.887,19027.0
2024-01-16 11:10:00,236.7,237.09,236.69,236.74,10229.0,229.0031,229.3804,228.9934,229.0418,10229.0
2024-01-16 11:15:00,236.79,237.14,236.66,237.0,7777.0,229.0902,229.4288,228.9644,229.2933,7777.0
2024-01-16 11:20:00,237.17,237.4,237.0,237.18,4107.0,229.4578,229.6803,229.2933,229.4675,4107.0
2024-01-16 11:25:00,237.03,237.21,236.94,237.03,4804.0,229.3224,229.4965,229.2353,229.3224,4804.0
2024-01-16 11:30:00,237.0,237.08,236.79,237.0,13314.0,229.2933,229.3707,229.0902,229.2933,13314.0
2024-01-16 11:35:00,237.02,237.12,236.92,236.99,12120.0,229.3127,229.4094,229.2159,229.2837,12120.0
2024-01-16 11:40:00,236.98,237.03,236.91,236.92,10518.0,229.274,229.3224,229.2063,229.2159,10518.0
2024-01-16 11:45:00,236.93,236.93,236.62,236.81,5628.0,229.2256,229.2256,228.9257,229.1095,5628.0
2024-01-16 11:50:00,236.87,237.0,236.78,236.8,7911.0,229.1676,229.2933,229.0805,229.0998,7911.0
2024-01-16 11:55:00,236.79,236.8,236.53,236.72,5045.0,229.0902,229.0998,228.8386,229.0224,5045.0
2024-01-16 12:00:00,236.7,236.84,236.59,236.64,6550.0,229.0031,229.1385,228.8967,228.945,6550.0
2024-01-16 12:05:00,236.67,236.75,236.45,236.62,3958.0,228.9741,229.0515,228.7612,228.9257,3958.0
2024-01-16 12:10:00,236.62,236.79,236.56,236.64,21911.0,228.9257,229.0902,228.8676,228.945,21911.0
2024-01-16 12:15:00,236.64,236.87,236.64,236.76,6347.0,228.945,229.1676,228.945,229.0611,6347.0
2024-01-16 12:20:00,236.73,236.99,236.71,236.95,5763.0,229.0321,229.2837,229.0128,229.245,5763.0
2024-01-16 12:25:00,236.99,237.22,236.86,236.91,5480.0,229.2837,229.5062,229.1579,229.2063,5480.0
2024-01-16 12:30:00,236.88,236.94,236.77,236.81,6790.0,229.1772,229.2353,229.0708,229.1095,6790.0
2024-01-16 12:35:00,236.78,237.14,236.78,237.03,5600.0,229.0805,229.4288,229.0805,229.3224,5600.0
2024-01-16 12:40:00,237.11,237.33,237.11,237.2,4761.0,229.3998,229.6126,229.3998,229.4868,4761.0
2024-01-16 12:45:00,237.16,237.19,237.08,237.11,4944.0,229.4481,229.4772,229.3707,229.3998,4944.0
2024-01-16 12:50:00,237.12,237.22,236.99,237.08,9993.0,229.4094,229.5062,229.2837,229.3707,9993.0
2024-01-16 12:55:00,237.01,237.14,236.94,236.99,7360.0,229.303,229.4288,229.2353,229.2837,7360.0
2024-01-16 13:00:00,237.0,237.14,236.99,237.02,10204.0,229.2933,229.4288,229.2837,229.3127,10204.0
2024-01-16 13:05:00,237.02,237.09,236.87,236.91,6692.0,229.3127,229.3804,229.1676,229.2063,6692.0
2024-01-16 13:10:00,236.91,237.08,236.9,237.0,8601.0,229.2063,229.3707,229.1966,229.2933,8601.0
2024-01-16 13:15:00,237.05,237.26,236.86,237.04,11991.0,229.3417,229.5449,229.1579,229.332,11991.0
2024-01-16 13:20:00,236.93,236.93,236.79,236.83,6543.0,229.2256,229.2256,229.0902,229.1289,6543.0
2024-01-16 13:25:00,236.83,237.02,236.8,236.99,4303.0,229.1289,229.3127,229.0998,229.2837,4303.0
2024-01-16 13:30:00,237.02,237.27,237.02,237.2,12893.0,229.3127,229.5546,229.3127,229.4868,12893.0
2024-01-16 13:35:00,237.21,237.24,236.88,236.91,11837.0,229.4965,229.5255,229.1772,229.2063,11837.0
2024-01-16 13:40:00,236.92,236.96,236.71,236.73,7756.0,229.2159,229.2546,229.0128,229.0321,7756.0
2024-01-16 13:45:00,236.73,236.79,236.51,236.56,11769.0,229.0321,229.0902,228.8193,228.8676,11769.0
2024-01-16 13:50:00,236.56,236.68,236.32,236.34,9108.0,228.8676,228.9837,228.6354,228.6548,9108.0
2024-01-16 13:55:00,236.29,236.4,236.18,236.28,4826.0,228.6064,228.7128,228.5,228.5967,4826.0
2024-01-16 14:00:00,236.21,236.28,235.82,235.9,11436.0,228.529,228.5967,228.1517,228.2291,11436.0
2024-01-16 14:05:00,235.89,235.91,235.62,235.68,5400.0,228.2194,228.2388,227.9582,228.0163,5400.0
2024-01-16 14:10:00,235.68,235.73,235.51,235.64,9599.0,228.0163,228.0646,227.8518,227.9776,9599.0
2024-01-16 14:15:00,235.67,235.74,235.49,235.56,18987.0,228.0066,228.0743,227.8324,227.9002,18987.0
2024-01-16 14:20:00,235.59,235.89,235.58,235.84,5286.0,227.9292,228.2194,227.9195,228.1711,5286.0
2024-01-16 14:25:00,235.82,236.02,235.81,235.92,4939.0,228.1517,228.3452,228.142,228.2485,4939.0
2024-01-16 14:30:00,235.87,235.88,235.73,235.78,6007.0,228.2001,228.2098,228.0646,228.113,6007.0
2024-01-16 14:35:00,235.82,235.82,235.58,235.63,6567.0,228.1517,228.1517,227.9195,227.9679,6567.0
2024-01-16 14:40:00,235.64,235.73,235.51,235.51,11025.0,227.9776,228.0646,227.8518,227.8518,11025.0
2024-01-16 14:45:00,235.51,235.85,235.48,235.7,17272.0,227.8518,228.1807,227.8228,228.0356,17272.0
2024-01-16 14:50:00,235.68,235.85,235.65,235.71,7261.0,228.0163,228.1807,227.9872,228.0453,7261.0
2024-01-16 14:55:00,235.69,235.78,235.62,235.68,5785.0,228.0259,228.113,227.9582,228.0163,5785.0
2024-01-16 15:00:00,235.7,235.87,235.65,235.77,14802.0,228.0356,228.2001,227.9872,228.1033,14802.0
2024-01-16 15:05:00,235.76,235.87,235.68,235.85,4438.0,228.0937,228.2001,228.0163,228.1807,4438.0
2024-01-16 15:10:00,235.87,235.9,235.65,235.73,14736.0,228.2001,228.2291,227.9872,228.0646,14736.0
2024-01-16 15:15:00,235.76,235.87,235.71,235.86,5441.0,228.0937,228.2001,228.0453,228.1904,5441.0
2024-01-16 15:20:00,235.86,235.86,235.67,235.7,8090.0,228.1904,228.1904,228.0066,228.0356,8090.0
2024-01-16 15:25:00,235.67,235.85,235.52,235.74,12507.0,228.0066,228.1807,227.8615,228.0743,12507.0
2024-01-16 15:30:00,235.78,235.85,235.49,235.53,11112.0,228.113,228.1807,227.8324,227.8711,11112.0
2024-01-16 15:35:00,235.52,235.69,235.43,235.64,21990.0,227.8615,228.0259,227.7744,227.9776,21990.0
2024-01-16 15:40:00,235.62,235.95,235.6,235.93,25723.0,227.9582,228.2775,227.9389,228.2581,25723.0
2024-01-16 15:45:00,235.96,236.03,235.68,235.83,24427.0,228.2872,228.3549,228.0163,228.1614,24427.0
2024-01-16 15:50:00,235.86,236.26,235.76,236.25,58930.0,228.1904,228.5774,228.0937,228.5677,58930.0
2024-01-16 15:55:00,236.22,236.25,235.98,236.18,111829.0,228.5387,228.5677,228.3065,228.5,111829.0
2024-01-17 09:30:00,234.87,236.0,234.47,235.28,54839.0,227.2326,228.3259,226.8456,227.6293,54839.0
2024-01-17 09:35:00,235.36,236.64,235.07,235.96,35741.0,227.7067,228.945,227.4261,228.2872,35741.0
2024-01-17 09:40:00,236.08,236.44,235.64,236.19,23272.0,228.4033,228.7515,227.9776,228.5097,23272.0
2024-01-17 09:45:00,236.17,236.7,235.92,236.7,19672.0,228.4903,229.0031,228.2485,229.0031,19672.0
2024-01-17 09:50:00,236.74,237.54,236.66,237.42,32268.0,229.0418,229.8158,228.9644,229.6997,32268.0
2024-01-17 09:55:00,237.33,237.47,236.66,237.27,12236.0,229.6126,229.7481,228.9644,229.5546,12236.0
2024-01-17 10:00:00,237.16,237.97,237.04,237.78,42306.0,229.4481,230.2318,229.332,230.048,42306.0
2024-01-17 10:05:00,237.82,238.22,237.58,237.83,42692.0,230.0867,230.4737,229.8545,230.0963,42692.0
2024-01-17 10:10:00,237.85,238.01,237.21,237.56,36012.0,230.1157,230.2705,229.4965,229.8351,36012.0
2024-01-17 10:15:00,237.54,237.66,236.59,236.77,16787.0,229.8158,229.9319,228.8967,229.0708,16787.0
2024-01-17 10:20:00,236.66,236.7,236.32,236.44,10848.0,228.9644,229.0031,228.6354,228.7515,10848.0
2024-01-17 10:25:00,236.42,236.66,236.29,236.5,16544.0,228.7322,228.9644,228.6064,228.8096,16544.0
2024-01-17 10:30:00,236.39,236.7,236.28,236.37,16834.0,228.7032,229.0031,228.5967,228.6838,16834.0
2024-01-17 10:35:00,236.4,236.58,236.31,236.32,11868.0,228.7128,228.887,228.6258,228.6354,11868.0
2024-01-17 10:40:00,236.26,236.26,235.82,236.06,13044.0,228.5774,228.5774,228.1517,228.3839,13044.0
2024-01-17 10:45:00,236.09,236.15,235.82,235.93,11875.0,228.4129,228.471,228.1517,228.2581,11875.0
2024-01-17 10:50:00,235.93,236.01,235.8,235.8,7639.0,228.2581,228.3355,228.1324,228.1324,7639.0
2024-01-17 10:55:00,235.82,236.31,235.81,236.31,8819.0,228.1517,228.6258,228.142,228.6258,8819.0
2024-01-17 11:00:00,236.32,236.5,236.16,236.25,18728.0,228.6354,228.8096,228.4806,228.5677,18728.0
2024-01-17 11:05:00,236.27,236.27,235.95,235.98,15721.0,228.5871,228.5871,228.2775,228.3065,15721.0
2024-01-17 11:10:00,235.91,236.21,235.84,236.21,8243.0,228.2388,228.529,228.1711,228.529,8243.0
2024-01-17 11:15:00,236.24,236.44,236.23,236.41,5655.0,228.558,228.7515,228.5484,228.7225,5655.0
2024-01-17 11:20:00,236.46,236.51,236.13,236.13,10224.0,228.7709,228.8193,228.4516,228.4516,10224.0
2024-01-17 11:25:00,236.19,236.27,236.1,236.11,9476.0,228.5097,228.5871,228.4226,228.4323,9476.0
2024-01-17 11:30:00,236.05,236.47,235.88,236.43,6853.0,228.3742,228.7806,228.2098,228.7419,6853.0
2024-01-17 11:35:00,236.44,236.73,236.44,236.58,18140.0,228.7515,229.0321,228.7515,228.887,18140.0
2024-01-17 11:40:00,236.54,236.56,236.25,236.25,8432.0,228.8483,228.8676,228.5677,228.5677,8432.0
2024-01-17 11:45:00,236.28,236.33,236.06,236.24,8526.0,228.5967,228.6451,228.3839,228.558,8526.0
2024-01-17 11:50:00,236.23,236.23,236.05,236.11,7999.0,228.5484,228.5484,228.3742,228.4323,7999.0
2024-01-17 11:55:00,236.14,236.14,235.8,235.87,10224.0,228.4613,228.4613,228.1324,228.2001,10224.0
2024-01-17 12:00:00,235.83,235.87,235.7,235.85,5207.0,228.1614,228.2001,228.0356,228.1807,5207.0
2024-01-17 12:05:00,235.89,236.01,235.85,235.95,4011.0,228.2194,228.3355,228.1807,228.2775,4011.0
2024-01-17 12:10:00,235.92,235.96,235.73,235.83,8008.0,228.2485,228.2872,228.0646,228.1614,8008.0
2024-01-17 12:15:00,235.87,235.87,235.55,235.57,8892.0,228.2001,228.2001,227.8905,227.9098,8892.0
2024-01-17 12:20:00,235.56,235.6,235.49,235.52,9635.0,227.9002,227.9389,227.8324,227.8615,9635.0
2024-01-17 12:25:00,235.52,235.6,235.49,235.57,5630.0,227.8615,227.9389,227.8324,227.9098,5630.0
2024-01-17 12:30:00,235.52,235.77,235.5,235.77,6454.0,227.8615,228.1033,227.8421,228.1033,6454.0
2024-01-17 12:35:00,235.78,235.9,235.67,235.9,8398.0,228.113,228.2291,228.0066,228.2291,8398.0
2024-01-17 12:40:00,235.9,235.92,235.49,235.69,20861.0,228.2291,228.2485,227.8324,228.0259,20861.0
2024-01-17 12:45:00,235.66,235.7,235.41,235.48,13567.0,227.9969,228.0356,227.755,227.8228,13567.0
2024-01-17 12:50:00,235.47,235.68,235.47,235.49,12576.0,227.8131,228.0163,227.8131,227.8324,12576.0
2024-01-17 12:55:00,235.5,235.67,235.45,235.46,8812.0,227.8421,228.0066,227.7937,227.8034,8812.0
2024-01-17 13:00:00,235.46,235.7,235.37,235.7,10338.0,227.8034,228.0356,227.7163,228.0356,10338.0
2024-01-17 13:05:00,235.66,235.7,235.59,235.6,4849.0,227.9969,228.0356,227.9292,227.9389,4849.0
2024-01-17 13:10:00,235.58,235.58,235.3,235.34,8023.0,227.9195,227.9195,227.6486,227.6873,8023.0
2024-01-17 13:15:00,235.33,235.39,235.23,235.36,6648.0,227.6776,227.7357,227.5809,227.7067,6648.0
2024-01-17 13:20:00,235.36,235.36,234.92,235.05,10343.0,227.7067,227.7067,227.281,227.4067,10343.0
2024-01-17 13:25:00,235.0,235.09,234.92,235.07,6095.0,227.3584,227.4454,227.281,227.4261,6095.0
2024-01-17 13:30:00,235.06,235.14,234.87,234.94,15929.0,227.4164,227.4938,227.2326,227.3003,15929.0
2024-01-17 13:35:00,234.94,235.01,234.81,234.9,8153.0,227.3003,227.368,227.1745,227.2616,8153.0
2024-01-17 13:40:00,234.91,234.96,234.81,234.96,6607.0,227.2713,227.3197,227.1745,227.3197,6607.0
2024-01-17 13:45:00,234.97,235.03,234.79,234.88,5968.0,227.3293,227.3874,227.1552,227.2423,5968.0
2024-01-17 13:50:00,234.85,235.27,234.82,235.27,17630.0,227.2132,227.6196,227.1842,227.6196,17630.0
2024-01-17 13:55:00,235.17,235.5,235.15,235.4,6878.0,227.5228,227.8421,227.5035,227.7454,6878.0
2024-01-17 14:00:00,235.41,235.48,235.25,235.37,14240.0,227.755,227.8228,227.6002,227.7163,14240.0
2024-01-17 14:05:00,235.34,235.37,235.19,235.21,7615.0,227.6873,227.7163,227.5422,227.5615,7615.0
2024-01-17 14:10:00,235.21,235.25,235.11,235.17,15329.0,227.5615,227.6002,227.4648,227.5228,15329.0
2024-01-17 14:15:00,235.16,235.24,235.12,235.17,18139.0,227.5132,227.5906,227.4745,227.5228,18139.0
2024-01-17 14:20:00,235.16,235.54,235.13,235.49,10664.0,227.5132,227.8808,227.4841,227.8324,10664.0
2024-01-17 14:25:00,235.47,235.6,235.15,235.19,22760.0,227.8131,227.9389,227.5035,227.5422,22760.0
2024-01-17 14:30:00,235.19,235.42,235.18,235.42,15958.0,227.5422,227.7647,227.5325,227.7647,15958.0
2024-01-17 14:35:00,235.47,235.58,235.44,235.53,6365.0,227.8131,227.9195,227.7841,227.8711,6365.0
2024-01-17 14:40:00,235.51,235.86,235.5,235.81,10542.0,227.8518,228.1904,227.8421,228.142,10542.0
2024-01-17 14:45:00,235.77,235.88,235.69,235.8,8206.0,228.1033,228.2098,228.0259,228.1324,8206.0
2024-01-17 14:50:00,235.84,235.93,235.8,235.92,7249.0,228.1711,228.2581,228.1324,228.2485,7249.0
2024-01-17 14:55:00,235.92,235.98,235.83,235.83,12355.0,228.2485,228.3065,228.1614,228.1614,12355.0
2024-01-17 15:00:00,235.86,235.87,235.41,235.52,5783.0,228.1904,228.2001,227.755,227.8615,5783.0
2024-01-17 15:05:00,235.54,235.56,235.25,235.34,13274.0,227.8808,227.9002,227.6002,227.6873,13274.0
2024-01-17 15:10:00,235.37,235.41,235.19,235.21,10658.0,227.7163,227.755,227.5422,227.5615,10658.0
2024-01-17 15:15:00,235.18,235.39,235.18,235.27,8991.0,227.5325,227.7357,227.5325,227.6196,8991.0
2024-01-17 15:20:00,235.28,235.36,235.16,235.24,10098.0,227.6293,227.7067,227.5132,227.5906,10098.0
2024-01-17 15:25:00,235.25,235.38,235.25,235.34,9454.0,227.6002,227.726,227.6002,227.6873,9454.0
2024-01-17 15:30:00,235.31,235.47,235.28,235.45,14937.0,227.6583,227.8131,227.6293,227.7937,14937.0
2024-01-17 15:35:00,235.46,235.55,235.41,235.45,13358.0,227.8034,227.8905,227.755,227.7937,13358.0
2024-01-17 15:40:00,235.48,235.71,235.45,235.49,11660.0,227.8228,228.0453,227.7937,227.8324,11660.0
2024-01-17 15:45:00,235.51,235.61,235.46,235.48,23018.0,227.8518,227.9485,227.8034,227.8228,23018.0
2024-01-17 15:50:00,235.5,235.81,235.49,235.75,35961.0,227.8421,228.142,227.8324,228.084,35961.0
2024-01-17 15:55:00,235.77,235.96,235.67,235.83,107709.0,228.1033,228.2872,228.0066,228.1614,107709.0
2024-01-18 09:30:00,235.56,236.07,235.06,235.91,46017.0,227.9002,228.3936,227.4164,228.2388,46017.0
2024-01-18 09:35:00,235.81,236.09,235.39,235.79,8262.0,228.142,228.4129,227.7357,228.1227,8262.0
2024-01-18 09:40:00,235.98,236.5,235.66,235.66,11094.0,228.3065,228.8096,227.9969,227.9969,11094.0
2024-01-18 09:45:00,235.52,235.81,235.33,235.48,7366.0,227.8615,228.142,227.6776,227.8228,7366.0
2024-01-18 09:50:00,235.62,235.69,235.09,235.38,5667.0,227.9582,228.0259,227.4454,227.726,5667.0
2024-01-18 09:55:00,235.35,235.61,235.12,235.58,7424.0,227.697,227.9485,227.4745,227.9195,7424.0
2024-01-18 10:00:00,235.59,236.09,235.46,236.06,7419.0,227.9292,228.4129,227.8034,228.3839,7419.0
2024-01-18 10:05:00,235.97,236.17,235.88,235.9,5159.0,228.2968,228.4903,228.2098,228.2291,5159.0
2024-01-18 10:10:00,235.83,236.45,235.57,236.44,20895.0,228.1614,228.7612,227.9098,228.7515,20895.0
2024-01-18 10:15:00,236.43,236.62,235.96,236.11,14325.0,228.7419,228.9257,228.2872,228.4323,14325.0
2024-01-18 10:20:00,236.11,236.11,235.84,235.95,6207.0,228.4323,228.4323,228.1711,228.2775,6207.0
2024-01-18 10:25:00,236.07,236.44,235.99,236.2,7127.0,228.3936,228.7515,228.3162,228.5193,7127.0
2024-01-18 10:30:00,236.21,236.39,236.15,236.31,10874.0,228.529,228.7032,228.471,228.6258,10874.0
2024-01-18 10:35:00,236.32,236.58,236.23,236.5,16305.0,228.6354,228.887,228.5484,228.8096,16305.0
2024-01-18 10:40:00,236.5,236.76,236.41,236.68,7059.0,228.8096,229.0611,228.7225,228.9837,7059.0
2024-01-18 10:45:00,236.64,236.64,236.17,236.17,13966.0,228.945,228.945,228.4903,228.4903,13966.0
2024-01-18 10:50:00,236.17,236.17,235.82,235.9,8195.0,228.4903,228.4903,228.1517,228.2291,8195.0
2024-01-18 10:55:00,235.83,235.89,235.49,235.58,6659.0,228.1614,228.2194,227.8324,227.9195,6659.0
2024-01-18 11:00:00,235.58,235.58,235.21,235.56,5178.0,227.9195,227.9195,227.5615,227.9002,5178.0
2024-01-18 11:05:00,235.58,236.0,235.58,235.89,28910.0,227.9195,228.3259,227.9195,228.2194,28910.0
2024-01-18 11:10:00,235.98,235.99,235.7,235.75,17961.0,228.3065,228.3162,228.0356,228.084,17961.0
2024-01-18 11:15:00,235.71,236.15,235.71,235.95,8651.0,228.0453,228.471,228.0453,228.2775,8651.0
2024-01-18 11:20:00,235.94,236.16,235.89,236.13,13408.0,228.2678,228.4806,228.2194,228.4516,13408.0
2024-01-18 11:25:00,236.13,236.3,235.99,235.99,13803.0,228.4516,228.6161,228.3162,228.3162,13803.0
2024-01-18 11:30:00,236.02,236.16,235.94,236.14,10154.0,228.3452,228.4806,228.2678,228.4613,10154.0
2024-01-18 11:35:00,236.14,236.19,236.08,236.14,3711.0,228.4613,228.5097,228.4033,228.4613,3711.0
2024-01-18 11:40:00,236.11,236.18,235.95,236.11,6534.0,228.4323,228.5,228.2775,228.4323,6534.0
2024-01-18 11:45:00,236.17,236.17,235.91,235.93,7380.0,228.4903,228.4903,228.2388,228.2581,7380.0
2024-01-18 11:50:00,235.92,236.31,235.88,236.13,5284.0,228.2485,228.6258,228.2098,228.4516,5284.0
2024-01-18 11:55:00,236.14,236.29,236.05,236.15,7131.0,228.4613,228.6064,228.3742,228.471,7131.0
2024-01-18 12:00:00,236.09,236.19,235.83,235.94,18324.0,228.4129,228.5097,228.1614,228.2678,18324.0
2024-01-18 12:05:00,236.02,236.13,235.92,236.08,6576.0,228.3452,228.4516,228.2485,228.4033,6576.0
2024-01-18 12:10:00,236.16,236.4,236.16,236.39,5248.0,228.4806,228.7128,228.4806,228.7032,5248.0
2024-01-18 12:15:00,236.38,236.49,236.12,236.2,10207.0,228.6935,228.7999,228.4419,228.5193,10207.0
2024-01-18 12:20:00,236.17,236.25,236.02,236.24,5939.0,228.4903,228.5677,228.3452,228.558,5939.0
2024-01-18 12:25:00,236.21,236.26,236.16,236.19,7211.0,228.529,228.5774,228.4806,228.5097,7211.0
2024-01-18 12:30:00,236.18,236.18,235.97,236.05,6896.0,228.5,228.5,228.2968,228.3742,6896.0
2024-01-18 12:35:00,236.05,236.08,235.83,236.01,10347.0,228.3742,228.4033,228.1614,228.3355,10347.0
2024-01-18 12:40:00,236.01,236.06,235.89,236.06,5428.0,228.3355,228.3839,228.2194,228.3839,5428.0
2024-01-18 12:45:00,236.13,236.14,236.01,236.05,1807.0,228.4516,228.4613,228.3355,228.3742,1807.0
2024-01-18 12:50:00,236.03,236.05,235.85,236.05,4690.0,228.3549,228.3742,228.1807,228.3742,4690.0
2024-01-18 12:55:00,236.12,236.12,235.88,235.94,2129.0,228.4419,228.4419,228.2098,228.2678,2129.0
2024-01-18 13:00:00,235.99,236.13,235.84,236.09,10592.0,228.3162,228.4516,228.1711,228.4129,10592.0
2024-01-18 13:05:00,236.05,236.14,235.85,235.97,6802.0,228.3742,228.4613,228.1807,228.2968,6802.0
2024-01-18 13:10:00,235.95,236.19,235.89,236.08,3438.0,228.2775,228.5097,228.2194,228.4033,3438.0
2024-01-18 13:15:00,236.08,236.27,236.07,236.24,5129.0,228.4033,228.5871,228.3936,228.558,5129.0
2024-01-18 13:20:00,236.22,236.4,236.1,236.34,2689.0,228.5387,228.7128,228.4226,228.6548,2689.0
2024-01-18 13:25:00,236.2,236.37,236.2,236.3,7371.0,228.5193,228.6838,228.5193,228.6161,7371.0
2024-01-18 13:30:00,236.31,236.54,236.3,236.54,4426.0,228.6258,228.8483,228.6161,228.8483,4426.0
2024-01-18 13:35:00,236.54,236.88,236.46,236.88,29021.0,228.8483,229.1772,228.7709,229.1772,29021.0
2024-01-18 13:40:00,236.85,236.94,236.8,236.91,10450.0,229.1482,229.2353,229.0998,229.2063,10450.0
2024-01-18 13:45:00,236.91,237.34,236.78,237.33,29459.0,229.2063,229.6223,229.0805,229.6126,29459.0
2024-01-18 13:50:00,237.3,237.6,237.22,237.26,11231.0,229.5836,229.8738,229.5062,229.5449,11231.0
2024-01-18 13:55:00,237.32,237.41,236.97,237.03,42673.0,229.6029,229.69,229.2643,229.3224,42673.0
2024-01-18 14:00:00,237.07,237.13,236.86,237.11,12228.0,229.3611,229.4191,229.1579,229.3998,12228.0
2024-01-18 14:05:00,237.14,237.28,236.99,237.11,11705.0,229.4288,229.5642,229.2837,229.3998,11705.0
2024-01-18 14:10:00,237.19,237.39,237.08,237.18,17433.0,229.4772,229.6707,229.3707,229.4675,17433.0
2024-01-18 14:15:00,237.18,237.32,236.99,237.32,17514.0,229.4675,229.6029,229.2837,229.6029,17514.0
2024-01-18 14:20:00,237.4,237.62,237.19,237.44,23329.0,229.6803,229.8932,229.4772,229.719,23329.0
2024-01-18 14:25:00,237.47,237.69,237.34,237.67,22244.0,229.7481,229.9609,229.6223,229.9415,22244.0
2024-01-18 14:30:00,237.62,238.0,237.56,237.81,22522.0,229.8932,230.2608,229.8351,230.077,22522.0
2024-01-18 14:35:00,237.76,237.96,237.76,237.9,8419.0,230.0286,230.2221,230.0286,230.1641,8419.0
2024-01-18 14:40:00,237.87,237.91,237.46,237.71,25593.0,230.135,230.1737,229.7384,229.9802,25593.0
2024-01-18 14:45:00,237.72,237.81,237.34,237.71,7721.0,229.9899,230.077,229.6223,229.9802,7721.0
2024-01-18 14:50:00,237.71,237.91,237.71,237.71,16775.0,229.9802,230.1737,229.9802,229.9802,16775.0
2024-01-18 14:55:00,237.7,237.79,237.67,237.75,13411.0,229.9706,230.0576,229.9415,230.0189,13411.0
2024-01-18 15:00:00,237.8,237.88,237.71,237.88,19638.0,230.0673,230.1447,229.9802,230.1447,19638.0
2024-01-18 15:05:00,237.82,238.14,237.75,238.09,16314.0,230.0867,230.3963,230.0189,230.3479,16314.0
2024-01-18 15:10:00,238.09,238.21,238.01,238.15,16202.0,230.3479,230.464,230.2705,230.4059,16202.0
2024-01-18 15:15:00,238.17,238.24,237.97,237.97,14463.0,230.4253,230.493,230.2318,230.2318,14463.0
2024-01-18 15:20:00,238.0,238.54,238.0,238.48,9537.0,230.2608,230.7833,230.2608,230.7252,9537.0
2024-01-18 15:25:00,238.52,238.69,238.52,238.55,6258.0,230.7639,230.9284,230.7639,230.7929,6258.0
2024-01-18 15:30:00,238.56,238.68,238.33,238.34,13949.0,230.8026,230.9187,230.5801,230.5898,13949.0
2024-01-18 15:35:00,238.38,238.76,238.38,238.59,15087.0,230.6285,230.9961,230.6285,230.8316,15087.0
2024-01-18 15:40:00,238.58,238.76,238.49,238.56,18392.0,230.822,230.9961,230.7349,230.8026,18392.0
2024-01-18 15:45:00,238.54,238.77,238.51,238.55,24690.0,230.7833,231.0058,230.7542,230.7929,24690.0
2024-01-18 15:50:00,238.52,238.77,238.29,238.38,36525.0,230.7639,231.0058,230.5414,230.6285,36525.0
2024-01-18 15:55:00,238.34,238.38,237.89,237.96,80854.0,230.5898,230.6285,230.1544,230.2221,80854.0
2024-01-19 09:30:00,238.49,238.75,237.68,238.28,178761.0,230.7349,230.9864,229.9512,230.5317,178761.0
2024-01-19 09:35:00,238.41,238.63,237.7,237.7,5586.0,230.6575,230.8703,229.9706,229.9706,5586.0
2024-01-19 09:40:00,237.77,237.77,236.51,236.76,4410.0,230.0383,230.0383,228.8193,229.0611,4410.0
2024-01-19 09:45:00,236.87,237.69,236.83,237.69,6564.0,229.1676,229.9609,229.1289,229.9609,6564.0
2024-01-19 09:50:00,237.73,238.07,237.57,237.91,6621.0,229.9996,230.3285,229.8448,230.1737,6621.0
2024-01-19 09:55:00,238.02,238.37,237.98,238.25,11716.0,230.2802,230.6188,230.2415,230.5027,11716.0
2024-01-19 10:00:00,238.48,238.48,237.8,238.01,9789.0,230.7252,230.7252,230.0673,230.2705,9789.0
2024-01-19 10:05:00,237.98,237.98,237.27,237.37,3865.0,230.2415,230.2415,229.5546,229.6513,3865.0
2024-01-19 10:10:00,237.4,237.57,237.31,237.45,4551.0,229.6803,229.8448,229.5933,229.7287,4551.0
2024-01-19 10:15:00,237.41,237.85,237.4,237.85,3638.0,229.69,230.1157,229.6803,230.1157,3638.0
2024-01-19 10:20:00,237.87,237.96,237.54,237.67,4446.0,230.135,230.2221,229.8158,229.9415,4446.0
2024-01-19 10:25:00,237.6,238.06,237.59,238.06,8208.0,229.8738,230.3189,229.8641,230.3189,8208.0
2024-01-19 10:30:00,238.07,238.18,237.8,237.84,12658.0,230.3285,230.435,230.0673,230.106,12658.0
2024-01-19 10:35:00,237.93,238.15,237.81,237.88,6923.0,230.1931,230.4059,230.077,230.1447,6923.0
2024-01-19 10:40:00,237.8,238.21,237.79,238.09,5765.0,230.0673,230.464,230.0576,230.3479,5765.0
2024-01-19 10:45:00,238.01,238.04,237.66,237.66,7394.0,230.2705,230.2995,229.9319,229.9319,7394.0
2024-01-19 10:50:00,237.57,237.9,237.45,237.9,6448.0,229.8448,230.1641,229.7287,230.1641,6448.0
2024-01-19 10:55:00,237.95,238.0,237.73,237.81,3767.0,230.2124,230.2608,229.9996,230.077,3767.0
2024-01-19 11:00:00,237.83,238.04,237.72,237.98,6250.0,230.0963,230.2995,229.9899,230.2415,6250.0
2024-01-19 11:05:00,237.88,238.33,237.87,238.31,13415.0,230.1447,230.5801,230.135,230.5607,13415.0
2024-01-19 11:10:00,238.31,238.6,238.16,238.16,14288.0,230.5607,230.8413,230.4156,230.4156,14288.0
2024-01-19 11:15:00,238.11,238.25,238.04,238.24,3119.0,230.3672,230.5027,230.2995,230.493,3119.0
2024-01-19 11:20:00,238.27,238.49,238.26,238.34,3358.0,230.522,230.7349,230.5124,230.5898,3358.0
2024-01-19 11:25:00,238.35,238.45,238.29,238.45,5889.0,230.5994,230.6962,230.5414,230.6962,5889.0
2024-01-19 11:30:00,238.4,238.41,238.2,238.38,4990.0,230.6478,230.6575,230.4543,230.6285,4990.0
2024-01-19 11:35:00,238.37,238.37,238.07,238.12,6516.0,230.6188,230.6188,230.3285,230.3769,6516.0
2024-01-19 11:40:00,238.15,238.16,237.91,237.98,4671.0,230.4059,230.4156,230.1737,230.2415,4671.0
2024-01-19 11:45:00,237.92,238.13,237.87,238.08,4283.0,230.1834,230.3866,230.135,230.3382,4283.0
2024-01-19 11:50:00,238.14,238.23,238.1,238.13,11888.0,230.3963,230.4833,230.3576,230.3866,11888.0
2024-01-19 11:55:00,238.09,238.5,238.06,238.5,3263.0,230.3479,230.7446,230.3189,230.7446,3263.0
2024-01-19 12:00:00,238.46,238.54,238.31,238.31,7316.0,230.7059,230.7833,230.5607,230.5607,7316.0
2024-01-19 12:05:00,238.38,238.55,238.33,238.5,3179.0,230.6285,230.7929,230.5801,230.7446,3179.0
2024-01-19 12:10:00,238.51,238.62,238.35,238.62,6733.0,230.7542,230.8607,230.5994,230.8607,6733.0
2024-01-19 12:15:00,238.62,238.8,238.62,238.76,8529.0,230.8607,231.0348,230.8607,230.9961,8529.0
2024-01-19 12:20:00,238.73,238.87,238.57,238.57,22006.0,230.9671,231.1025,230.8123,230.8123,22006.0
2024-01-19 12:25:00,238.59,238.72,238.59,238.71,4426.0,230.8316,230.9574,230.8316,230.9477,4426.0
2024-01-19 12:30:00,238.71,239.03,238.71,238.78,6119.0,230.9477,231.2573,230.9477,231.0155,6119.0
2024-01-19 12:35:00,238.8,238.9,238.32,238.42,6851.0,231.0348,231.1316,230.5704,230.6672,6851.0
2024-01-19 12:40:00,238.36,238.62,238.12,238.57,7742.0,230.6091,230.8607,230.3769,230.8123,7742.0
2024-01-19 12:45:00,238.56,238.7,238.47,238.68,3468.0,230.8026,230.9381,230.7155,230.9187,3468.0
2024-01-19 12:50:00,238.67,238.74,238.51,238.51,6483.0,230.909,230.9768,230.7542,230.7542,6483.0
2024-01-19 12:55:00,238.61,238.91,238.61,238.9,6969.0,230.851,231.1412,230.851,231.1316,6969.0
2024-01-19 13:00:00,238.86,239.0,238.69,238.75,8962.0,231.0929,231.2283,230.9284,230.9864,8962.0
2024-01-19 13:05:00,238.75,239.0,238.74,238.93,3793.0,230.9864,231.2283,230.9768,231.1606,3793.0
2024-01-19 13:10:00,238.93,239.11,238.84,239.1,4083.0,231.1606,231.3347,231.0735,231.325,4083.0
2024-01-19 13:15:00,239.1,239.51,239.08,239.08,6488.0,231.325,231.7217,231.3057,231.3057,6488.0
2024-01-19 13:20:00,239.05,239.34,239.05,239.17,10720.0,231.2767,231.5572,231.2767,231.3928,10720.0
2024-01-19 13:25:00,239.24,239.33,239.15,239.31,9075.0,231.4605,231.5476,231.3734,231.5282,9075.0
2024-01-19 13:30:00,239.34,239.58,239.32,239.38,10920.0,231.5572,231.7894,231.5379,231.5959,10920.0
2024-01-19 13:35:00,239.37,239.42,239.26,239.33,10118.0,231.5863,231.6346,231.4798,231.5476,10118.0
2024-01-19 13:40:00,239.33,239.39,239.29,239.38,6696.0,231.5476,231.6056,231.5089,231.5959,6696.0
2024-01-19 13:45:00,239.32,239.33,239.12,239.21,7220.0,231.5379,231.5476,231.3444,231.4315,7220.0
2024-01-19 13:50:00,239.26,239.26,239.0,239.05,5747.0,231.4798,231.4798,231.2283,231.2767,5747.0
2024-01-19 13:55:00,239.0,239.36,239.0,239.22,7683.0,231.2283,231.5766,231.2283,231.4411,7683.0
2024-01-19 14:00:00,239.3,239.34,239.19,239.32,7385.0,231.5185,231.5572,231.4121,231.5379,7385.0
2024-01-19 14:05:00,239.34,239.54,239.29,239.5,7002.0,231.5572,231.7507,231.5089,231.712,7002.0
2024-01-19 14:10:00,239.56,239.68,239.49,239.66,8065.0,231.7701,231.8862,231.7024,231.8668,8065.0
2024-01-19 14:15:00,239.69,239.74,239.62,239.71,8281.0,231.8959,231.9442,231.8281,231.9152,8281.0
2024-01-19 14:20:00,239.76,239.94,239.71,239.85,3209.0,231.9636,232.1377,231.9152,232.0507,3209.0
2024-01-19 14:25:00,239.89,240.21,239.8,240.0,24435.0,232.0894,232.399,232.0023,232.1958,24435.0
2024-01-19 14:30:00,240.01,240.14,239.89,239.95,10620.0,232.2055,232.3312,232.0894,232.1474,10620.0
2024-01-19 14:35:00,239.99,240.02,239.85,239.94,8079.0,232.1861,232.2151,232.0507,232.1377,8079.0
2024-01-19 14:40:00,239.97,240.02,239.65,239.8,6988.0,232.1668,232.2151,231.8572,232.0023,6988.0
2024-01-19 14:45:00,239.76,239.85,239.6,239.65,4582.0,231.9636,232.0507,231.8088,231.8572,4582.0
2024-01-19 14:50:00,239.65,239.79,239.52,239.66,4764.0,231.8572,231.9926,231.7314,231.8668,4764.0
2024-01-19 14:55:00,239.52,239.75,239.52,239.75,8542.0,231.7314,231.9539,231.7314,231.9539,8542.0
2024-01-19 15:00:00,239.77,239.88,239.72,239.79,14255.0,231.9733,232.0797,231.9249,231.9926,14255.0
2024-01-19 15:05:00,239.83,239.83,239.52,239.53,4780.0,232.0313,232.0313,231.7314,231.7411,4780.0
2024-01-19 15:10:00,239.53,239.76,239.4,239.75,14331.0,231.7411,231.9636,231.6153,231.9539,14331.0
2024-01-19 15:15:00,239.75,239.81,239.45,239.53,9578.0,231.9539,232.012,231.6637,231.7411,9578.0
2024-01-19 15:20:00,239.56,239.65,239.39,239.65,11923.0,231.7701,231.8572,231.6056,231.8572,11923.0
2024-01-19 15:25:00,239.65,239.82,239.56,239.67,15545.0,231.8572,232.0216,231.7701,231.8765,15545.0
2024-01-19 15:30:00,239.68,239.73,239.58,239.69,13488.0,231.8862,231.9346,231.7894,231.8959,13488.0
2024-01-19 15:35:00,239.7,239.79,239.31,239.31,11977.0,231.9055,231.9926,231.5282,231.5282,11977.0
2024-01-19 15:40:00,239.32,239.41,239.09,239.09,11445.0,231.5379,231.625,231.3154,231.3154,11445.0
2024-01-19 15:45:00,239.05,239.21,239.04,239.15,20315.0,231.2767,231.4315,231.267,231.3734,20315.0
2024-01-19 15:50:00,239.11,239.24,238.89,239.23,56687.0,231.3347,231.4605,231.1219,231.4508,56687.0
2024-01-19 15:55:00,239.25,239.38,238.92,239.27,181509.0,231.4702,231.5959,231.1509,231.4895,181509.0
2024-01-22 09:30:00,242.0,242.76,241.11,242.43,89626.0,234.1307,234.866,233.2697,234.5468,89626.0
2024-01-22 09:35:00,242.25,243.62,242.03,243.62,45168.0,234.3726,235.6981,234.1598,235.6981,45168.0
2024-01-22 09:40:00,243.65,244.0,242.78,243.2,46473.0,235.7271,236.0657,234.8854,235.2917,46473.0
2024-01-22 09:45:00,243.03,243.04,242.62,242.62,13864.0,235.1273,235.1369,234.7306,234.7306,13864.0
2024-01-22 09:50:00,242.64,243.79,242.58,243.79,6092.0,234.7499,235.8625,234.6919,235.8625,6092.0
2024-01-22 09:55:00,243.72,243.72,243.08,243.27,16569.0,235.7948,235.7948,235.1756,235.3594,16569.0
2024-01-22 10:00:00,243.38,243.44,242.68,242.68,21148.0,235.4659,235.5239,234.7886,234.7886,21148.0
2024-01-22 10:05:00,242.7,242.74,242.15,242.66,17780.0,234.808,234.8467,234.2759,234.7693,17780.0
2024-01-22 10:10:00,242.61,242.81,242.19,242.39,19061.0,234.7209,234.9144,234.3146,234.5081,19061.0
2024-01-22 10:15:00,242.46,242.82,242.46,242.66,10382.0,234.5758,234.9241,234.5758,234.7693,10382.0
2024-01-22 10:20:00,242.72,242.76,242.47,242.72,11240.0,234.8273,234.866,234.5855,234.8273,11240.0
2024-01-22 10:25:00,242.81,242.88,242.67,242.79,8246.0,234.9144,234.9821,234.779,234.8951,8246.0
2024-01-22 10:30:00,242.72,242.75,242.15,242.15,19775.0,234.8273,234.8564,234.2759,234.2759,19775.0
2024-01-22 10:35:00,242.21,242.47,242.1,242.17,14066.0,234.3339,234.5855,234.2275,234.2952,14066.0
2024-01-22 10:40:00,242.22,242.27,241.93,242.03,31852.0,234.3436,234.392,234.063,234.1598,31852.0
2024-01-22 10:45:00,242.06,242.16,241.69,241.74,21591.0,234.1888,234.2855,233.8308,233.8792,21591.0
2024-01-22 10:50:00,241.65,242.18,241.65,242.01,14223.0,233.7921,234.3049,233.7921,234.1404,14223.0
2024-01-22 10:55:00,242.02,242.13,241.75,242.06,17586.0,234.1501,234.2565,233.8889,234.1888,17586.0
2024-01-22 11:00:00,242.12,242.2,241.47,241.55,17655.0,234.2468,234.3242,233.618,233.6954,17655.0
2024-01-22 11:05:00,241.6,241.65,241.46,241.64,18566.0,233.7438,233.7921,233.6083,233.7825,18566.0
2024-01-22 11:10:00,241.6,241.98,241.59,241.93,42605.0,233.7438,234.1114,233.7341,234.063,42605.0
2024-01-22 11:15:00,241.97,242.41,241.83,242.38,22797.0,234.1017,234.5274,233.9663,234.4984,22797.0
2024-01-22 11:20:00,242.42,242.73,242.33,242.65,46941.0,234.5371,234.837,234.45,234.7596,46941.0
2024-01-22 11:25:00,242.61,242.79,242.61,242.69,13485.0,234.7209,234.8951,234.7209,234.7983,13485.0
2024-01-22 11:30:00,242.71,242.84,242.56,242.69,16660.0,234.8177,234.9434,234.6725,234.7983,16660.0
2024-01-22 11:35:00,242.66,242.92,242.54,242.9,7718.0,234.7693,235.0208,234.6532,235.0015,7718.0
2024-01-22 11:40:00,242.85,242.93,242.68,242.68,16925.0,234.9531,235.0305,234.7886,234.7886,16925.0
2024-01-22 11:45:00,242.65,242.99,242.63,242.93,5167.0,234.7596,235.0886,234.7403,235.0305,5167.0
2024-01-22 11:50:00,242.93,243.17,242.84,243.0,10475.0,235.0305,235.2627,234.9434,235.0982,10475.0
2024-01-22 11:55:00,243.06,243.26,242.95,242.98,10429.0,235.1563,235.3498,235.0499,235.0789,10429.0
2024-01-22 12:00:00,242.95,242.95,242.68,242.72,5026.0,235.0499,235.0499,234.7886,234.8273,5026.0
2024-01-22 12:05:00,242.67,242.74,242.37,242.44,12978.0,234.779,234.8467,234.4887,234.5564,12978.0
2024-01-22 12:10:00,242.38,242.4,242.17,242.22,7029.0,234.4984,234.5177,234.2952,234.3436,7029.0
2024-01-22 12:15:00,242.23,242.29,242.1,242.19,9827.0,234.3533,234.4113,234.2275,234.3146,9827.0
2024-01-22 12:20:00,242.19,242.25,242.05,242.06,4100.0,234.3146,234.3726,234.1791,234.1888,4100.0
2024-01-22 12:25:00,242.06,242.26,242.05,242.15,14068.0,234.1888,234.3823,234.1791,234.2759,14068.0
2024-01-22 12:30:00,242.15,242.16,241.77,241.88,10079.0,234.2759,234.2855,233.9082,234.0146,10079.0
2024-01-22 12:35:00,241.79,242.02,241.77,241.96,3312.0,233.9276,234.1501,233.9082,234.092,3312.0
2024-01-22 12:40:00,241.91,242.12,241.85,242.03,8267.0,234.0437,234.2468,233.9856,234.1598,8267.0
2024-01-22 12:45:00,242.04,242.16,241.94,242.02,16785.0,234.1694,234.2855,234.0727,234.1501,16785.0
2024-01-22 12:50:00,241.97,241.98,241.87,241.97,8933.0,234.1017,234.1114,234.005,234.1017,8933.0
2024-01-22 12:55:00,241.93,242.0,241.78,241.93,6704.0,234.063,234.1307,233.9179,234.063,6704.0
2024-01-22 13:00:00,241.94,242.03,241.8,241.92,3480.0,234.0727,234.1598,233.9372,234.0533,3480.0
2024-01-22 13:05:00,241.87,241.98,241.78,241.87,7071.0,234.005,234.1114,233.9179,234.005,7071.0
2024-01-22 13:10:00,241.87,242.05,241.73,241.99,15070.0,234.005,234.1791,233.8695,234.1211,15070.0
2024-01-22 13:15:00,241.98,242.04,241.84,241.84,8072.0,234.1114,234.1694,233.9759,233.9759,8072.0
2024-01-22 13:20:00,241.85,242.15,241.83,242.02,5685.0,233.9856,234.2759,233.9663,234.1501,5685.0
2024-01-22 13:25:00,242.01,242.08,241.83,241.86,6209.0,234.1404,234.2081,233.9663,233.9953,6209.0
2024-01-22 13:30:00,241.86,242.11,241.81,242.11,14659.0,233.9953,234.2372,233.9469,234.2372,14659.0
2024-01-22 13:35:00,242.12,242.35,242.11,242.33,6477.0,234.2468,234.4694,234.2372,234.45,6477.0
2024-01-22 13:40:00,242.35,242.69,242.33,242.6,20975.0,234.4694,234.7983,234.45,234.7112,20975.0
2024-01-22 13:45:00,242.64,242.67,242.47,242.5,14645.0,234.7499,234.779,234.5855,234.6145,14645.0
2024-01-22 13:50:00,242.51,242.8,242.5,242.8,7426.0,234.6242,234.9047,234.6145,234.9047,7426.0
2024-01-22 13:55:00,242.77,242.8,242.65,242.74,9662.0,234.8757,234.9047,234.7596,234.8467,9662.0
2024-01-22 14:00:00,242.75,242.83,242.66,242.8,8188.0,234.8564,234.9338,234.7693,234.9047,8188.0
2024-01-22 14:05:00,242.76,242.84,242.62,242.66,12183.0,234.866,234.9434,234.7306,234.7693,12183.0
2024-01-22 14:10:00,242.63,242.63,242.37,242.38,14176.0,234.7403,234.7403,234.4887,234.4984,14176.0
2024-01-22 14:15:00,242.35,242.5,242.27,242.4,22213.0,234.4694,234.6145,234.392,234.5177,22213.0
2024-01-22 14:20:00,242.4,242.51,242.36,242.4,19625.0,234.5177,234.6242,234.479,234.5177,19625.0
2024-01-22 14:25:00,242.44,242.71,242.42,242.71,13220.0,234.5564,234.8177,234.5371,234.8177,13220.0
2024-01-22 14:30:00,242.71,242.79,242.47,242.65,17929.0,234.8177,234.8951,234.5855,234.7596,17929.0
2024-01-22 14:35:00,242.61,242.85,242.6,242.75,9712.0,234.7209,234.9531,234.7112,234.8564,9712.0
2024-01-22 14:40:00,242.78,242.82,242.46,242.56,10477.0,234.8854,234.9241,234.5758,234.6725,10477.0
2024-01-22 14:45:00,242.56,242.78,242.49,242.72,10054.0,234.6725,234.8854,234.6048,234.8273,10054.0
2024-01-22 14:50:00,242.72,242.75,242.47,242.47,9763.0,234.8273,234.8564,234.5855,234.5855,9763.0
2024-01-22 14:55:00,242.55,242.68,242.55,242.68,9900.0,234.6629,234.7886,234.6629,234.7886,9900.0
2024-01-22 15:00:00,242.72,242.76,242.57,242.61,18187.0,234.8273,234.866,234.6822,234.7209,18187.0
2024-01-22 15:05:00,242.59,242.64,242.41,242.64,9121.0,234.7016,234.7499,234.5274,234.7499,9121.0
2024-01-22 15:10:00,242.66,242.7,242.55,242.55,11849.0,234.7693,234.808,234.6629,234.6629,11849.0
2024-01-22 15:15:00,242.6,242.73,242.48,242.72,11710.0,234.7112,234.837,234.5951,234.8273,11710.0
2024-01-22 15:20:00,242.72,242.76,242.57,242.64,13820.0,234.8273,234.866,234.6822,234.7499,13820.0
2024-01-22 15:25:00,242.65,242.88,242.63,242.8,15849.0,234.7596,234.9821,234.7403,234.9047,15849.0
2024-01-22 15:30:00,242.81,243.13,242.79,243.09,25312.0,234.9144,235.224,234.8951,235.1853,25312.0
2024-01-22 15:35:00,243.09,243.15,242.94,243.11,25689.0,235.1853,235.2434,235.0402,235.2047,25689.0
2024-01-22 15:40:00,243.12,243.28,243.1,243.19,26262.0,235.2143,235.3691,235.195,235.2821,26262.0
2024-01-22 15:45:00,243.17,243.37,243.1,243.26,33741.0,235.2627,235.4562,235.195,235.3498,33741.0
2024-01-22 15:50:00,243.32,243.4,243.17,243.19,45206.0,235.4078,235.4852,235.2627,235.2821,45206.0
2024-01-22 15:55:00,243.18,243.42,243.09,243.13,129529.0,235.2724,235.5046,235.1853,235.224,129529.0
2024-01-23 09:30:00,244.0,244.53,243.54,243.86,52815.0,236.0657,236.5785,235.6207,235.9303,52815.0
2024-01-23 09:35:00,243.57,244.1,242.84,243.62,11517.0,235.6497,236.1625,234.9434,235.6981,11517.0
2024-01-23 09:40:00,243.59,243.67,242.87,243.67,10539.0,235.669,235.7464,234.9725,235.7464,10539.0
2024-01-23 09:45:00,243.56,243.94,243.44,243.68,13794.0,235.64,236.0077,235.5239,235.7561,13794.0
2024-01-23 09:50:00,243.66,243.89,243.47,243.89,12056.0,235.7368,235.9593,235.5529,235.9593,12056.0
2024-01-23 09:55:00,243.83,244.06,243.69,243.7,40324.0,235.9012,236.1238,235.7658,235.7755,40324.0
2024-01-23 10:00:00,243.7,244.06,243.65,243.9,9532.0,235.7755,236.1238,235.7271,235.969,9532.0
2024-01-23 10:05:00,243.93,244.06,243.73,243.93,19063.0,235.998,236.1238,235.8045,235.998,19063.0
2024-01-23 10:10:00,243.94,244.05,243.43,243.68,12280.0,236.0077,236.1141,235.5142,235.7561,12280.0
2024-01-23 10:15:00,243.71,243.96,243.52,243.53,8843.0,235.7851,236.027,235.6013,235.611,8843.0
2024-01-23 10:20:00,243.49,243.53,242.99,243.06,14499.0,235.5723,235.611,235.0886,235.1563,14499.0
2024-01-23 10:25:00,243.07,243.08,242.78,243.08,6638.0,235.166,235.1756,234.8854,235.1756,6638.0
2024-01-23 10:30:00,243.01,243.12,242.71,242.84,13651.0,235.1079,235.2143,234.8177,234.9434,13651.0
2024-01-23 10:35:00,242.84,243.07,242.76,242.87,16832.0,234.9434,235.166,234.866,234.9725,16832.0
2024-01-23 10:40:00,242.93,243.05,242.66,242.75,18777.0,235.0305,235.1466,234.7693,234.8564,18777.0
2024-01-23 10:45:00,242.76,242.93,242.54,242.86,17114.0,234.866,235.0305,234.6532,234.9628,17114.0
2024-01-23 10:50:00,242.81,242.81,242.26,242.29,16126.0,234.9144,234.9144,234.3823,234.4113,16126.0
2024-01-23 10:55:00,242.34,242.96,242.33,242.79,20822.0,234.4597,235.0595,234.45,234.8951,20822.0
2024-01-23 11:00:00,242.83,243.18,242.82,243.16,23783.0,234.9338,235.2724,234.9241,235.253,23783.0
2024-01-23 11:05:00,243.14,243.35,242.77,242.81,21199.0,235.2337,235.4368,234.8757,234.9144,21199.0
2024-01-23 11:10:00,242.89,243.01,242.67,242.73,38138.0,234.9918,235.1079,234.779,234.837,38138.0
2024-01-23 11:15:00,242.78,242.97,242.73,242.9,13908.0,234.8854,235.0692,234.837,235.0015,13908.0
2024-01-23 11:20:00,242.83,242.9,242.51,242.56,12733.0,234.9338,235.0015,234.6242,234.6725,12733.0
2024-01-23 11:25:00,242.62,243.04,242.57,242.87,16312.0,234.7306,235.1369,234.6822,234.9725,16312.0
2024-01-23 11:30:00,243.01,243.06,242.87,242.94,11876.0,235.1079,235.1563,234.9725,235.0402,11876.0
2024-01-23 11:35:00,243.01,243.01,242.78,242.83,15112.0,235.1079,235.1079,234.8854,234.9338,15112.0
2024-01-23 11:40:00,242.79,242.95,242.71,242.94,12036.0,234.8951,235.0499,234.8177,235.0402,12036.0
2024-01-23 11:45:00,242.89,243.26,242.86,242.93,23108.0,234.9918,235.3498,234.9628,235.0305,23108.0
2024-01-23 11:50:00,242.93,243.18,242.93,243.13,4990.0,235.0305,235.2724,235.0305,235.224,4990.0
2024-01-23 11:55:00,243.13,243.25,243.02,243.24,6414.0,235.224,235.3401,235.1176,235.3304,6414.0
2024-01-23 12:00:00,243.24,243.47,243.23,243.24,8400.0,235.3304,235.5529,235.3207,235.3304,8400.0
2024-01-23 12:05:00,243.24,243.31,243.17,243.25,8202.0,235.3304,235.3981,235.2627,235.3401,8202.0
2024-01-23 12:10:00,243.32,243.5,243.11,243.18,8847.0,235.4078,235.582,235.2047,235.2724,8847.0
2024-01-23 12:15:00,243.1,243.15,242.95,243.12,3814.0,235.195,235.2434,235.0499,235.2143,3814.0
2024-01-23 12:20:00,243.11,243.15,242.94,242.99,7200.0,235.2047,235.2434,235.0402,235.0886,7200.0
2024-01-23 12:25:00,242.95,243.1,242.89,242.9,6138.0,235.0499,235.195,234.9918,235.0015,6138.0
2024-01-23 12:30:00,242.9,242.97,242.7,242.74,29729.0,235.0015,235.0692,234.808,234.8467,29729.0
2024-01-23 12:35:00,242.7,242.72,242.56,242.63,15683.0,234.808,234.8273,234.6725,234.7403,15683.0
2024-01-23 12:40:00,242.64,242.94,242.53,242.93,6496.0,234.7499,235.0402,234.6435,235.0305,6496.0
2024-01-23 12:45:00,242.94,243.13,242.82,242.82,5722.0,235.0402,235.224,234.9241,234.9241,5722.0
2024-01-23 12:50:00,242.9,242.98,242.79,242.96,3397.0,235.0015,235.0789,234.8951,235.0595,3397.0
2024-01-23 12:55:00,242.92,243.01,242.88,242.95,6401.0,235.0208,235.1079,234.9821,235.0499,6401.0
2024-01-23 13:00:00,242.92,243.03,242.85,242.85,18859.0,235.0208,235.1273,234.9531,234.9531,18859.0
2024-01-23 13:05:00,242.84,242.95,242.74,242.95,6718.0,234.9434,235.0499,234.8467,235.0499,6718.0
2024-01-23 13:10:00,242.93,243.21,242.89,243.21,7870.0,235.0305,235.3014,234.9918,235.3014,7870.0
2024-01-23 13:15:00,243.18,243.4,243.16,243.31,6284.0,235.2724,235.4852,235.253,235.3981,6284.0
2024-01-23 13:20:00,243.32,243.46,243.28,243.29,9867.0,235.4078,235.5433,235.3691,235.3788,9867.0
2024-01-23 13:25:00,243.29,243.4,243.25,243.25,8028.0,235.3788,235.4852,235.3401,235.3401,8028.0
2024-01-23 13:30:00,243.21,243.35,243.15,243.27,27281.0,235.3014,235.4368,235.2434,235.3594,27281.0
2024-01-23 13:35:00,243.28,243.34,243.13,243.25,10548.0,235.3691,235.4272,235.224,235.3401,10548.0
2024-01-23 13:40:00,243.26,243.36,243.21,243.32,12094.0,235.3498,235.4465,235.3014,235.4078,12094.0
2024-01-23 13:45:00,243.3,243.46,243.3,243.45,5684.0,235.3885,235.5433,235.3885,235.5336,5684.0
2024-01-23 13:50:00,243.4,243.63,243.35,243.53,6227.0,235.4852,235.7077,235.4368,235.611,6227.0
2024-01-23 13:55:00,243.58,243.86,243.57,243.85,9902.0,235.6594,235.9303,235.6497,235.9206,9902.0
2024-01-23 14:00:00,243.87,243.93,243.76,243.85,16242.0,235.9399,235.998,235.8335,235.9206,16242.0
2024-01-23 14:05:00,243.83,243.93,243.71,243.72,15306.0,235.9012,235.998,235.7851,235.7948,15306.0
2024-01-23 14:10:00,243.67,243.95,243.66,243.87,20888.0,235.7464,236.0173,235.7368,235.9399,20888.0
2024-01-23 14:15:00,243.88,243.94,243.57,243.61,25807.0,235.9496,236.0077,235.6497,235.6884,25807.0
2024-01-23 14:20:00,243.6,243.61,243.47,243.47,8085.0,235.6787,235.6884,235.5529,235.5529,8085.0
2024-01-23 14:25:00,243.52,243.61,243.45,243.58,14228.0,235.6013,235.6884,235.5336,235.6594,14228.0
2024-01-23 14:30:00,243.58,243.77,243.49,243.55,9182.0,235.6594,235.8432,235.5723,235.6303,9182.0
2024-01-23 14:35:00,243.61,243.61,243.42,243.48,10419.0,235.6884,235.6884,235.5046,235.5626,10419.0
2024-01-23 14:40:00,243.5,243.56,243.45,243.45,5683.0,235.582,235.64,235.5336,235.5336,5683.0
2024-01-23 14:45:00,243.5,243.62,243.46,243.58,13956.0,235.582,235.6981,235.5433,235.6594,13956.0
2024-01-23 14:50:00,243.59,243.66,243.56,243.61,9271.0,235.669,235.7368,235.64,235.6884,9271.0
2024-01-23 14:55:00,243.58,243.79,243.58,243.69,17932.0,235.6594,235.8625,235.6594,235.7658,17932.0
2024-01-23 15:00:00,243.69,243.73,243.55,243.59,10351.0,235.7658,235.8045,235.6303,235.669,10351.0
2024-01-23 15:05:00,243.59,243.72,243.38,243.47,30210.0,235.669,235.7948,235.4659,235.5529,30210.0
2024-01-23 15:10:00,243.45,243.57,243.4,243.41,15358.0,235.5336,235.6497,235.4852,235.4949,15358.0
2024-01-23 15:15:00,243.41,243.44,243.22,243.37,18297.0,235.4949,235.5239,235.3111,235.4562,18297.0
2024-01-23 15:20:00,243.4,243.51,243.36,243.47,4082.0,235.4852,235.5916,235.4465,235.5529,4082.0
2024-01-23 15:25:00,243.45,243.52,243.31,243.46,9925.0,235.5336,235.6013,235.3981,235.5433,9925.0
2024-01-23 15:30:00,243.43,243.5,243.19,243.19,16409.0,235.5142,235.582,235.2821,235.2821,16409.0
2024-01-23 15:35:00,243.13,243.16,242.94,242.96,21781.0,235.224,235.253,235.0402,235.0595,21781.0
2024-01-23 15:40:00,242.97,243.22,242.84,243.2,25671.0,235.0692,235.3111,234.9434,235.2917,25671.0
2024-01-23 15:45:00,243.21,243.31,243.12,243.28,29460.0,235.3014,235.3981,235.2143,235.3691,29460.0
2024-01-23 15:50:00,243.34,243.58,243.19,243.57,40669.0,235.4272,235.6594,235.2821,235.6497,40669.0
2024-01-23 15:55:00,243.6,243.61,243.26,243.33,149772.0,235.6787,235.6884,235.3498,235.4175,149772.0
2024-01-24 09:30:00,243.76,243.79,242.4,243.66,41284.0,235.8335,235.8625,234.5177,235.7368,41284.0
2024-01-24 09:35:00,243.45,243.83,242.95,243.11,12652.0,235.5336,235.9012,235.0499,235.2047,12652.0
2024-01-24 09:40:00,243.11,243.45,242.55,243.45,19488.0,235.2047,235.5336,234.6629,235.5336,19488.0
2024-01-24 09:45:00,243.33,243.37,242.73,243.05,11924.0,235.4175,235.4562,234.837,235.1466,11924.0
2024-01-24 09:50:00,243.06,243.27,242.82,243.0,15330.0,235.1563,235.3594,234.9241,235.0982,15330.0
2024-01-24 09:55:00,243.09,243.53,242.98,243.51,9059.0,235.1853,235.611,235.0789,235.5916,9059.0
2024-01-24 10:00:00,243.51,243.63,242.97,242.97,13177.0,235.5916,235.7077,235.0692,235.0692,13177.0
2024-01-24 10:05:00,242.98,243.08,242.6,242.66,26911.0,235.0789,235.1756,234.7112,234.7693,26911.0
2024-01-24 10:10:00,242.73,243.53,242.66,243.35,12921.0,234.837,235.611,234.7693,235.4368,12921.0
2024-01-24 10:15:00,243.34,243.57,243.05,243.09,12499.0,235.4272,235.6497,235.1466,235.1853,12499.0
2024-01-24 10:20:00,243.16,243.41,242.93,243.26,9660.0,235.253,235.4949,235.0305,235.3498,9660.0
2024-01-24 10:25:00,243.26,243.45,243.2,243.24,10108.0,235.3498,235.5336,235.2917,235.3304,10108.0
2024-01-24 10:30:00,243.24,243.64,243.22,243.52,13679.0,235.3304,235.7174,235.3111,235.6013,13679.0
2024-01-24 10:35:00,243.55,243.96,243.53,243.81,8836.0,235.6303,236.027,235.611,235.8819,8836.0
2024-01-24 10:40:00,243.89,244.16,243.69,244.04,8591.0,235.9593,236.2205,235.7658,236.1044,8591.0
2024-01-24 10:45:00,244.04,244.28,244.02,244.23,14890.0,236.1044,236.3366,236.0851,236.2882,14890.0
2024-01-24 10:50:00,244.23,244.32,243.98,244.15,32192.0,236.2882,236.3753,236.0464,236.2108,32192.0
2024-01-24 10:55:00,244.11,244.39,244.11,244.28,22640.0,236.1721,236.443,236.1721,236.3366,22640.0
2024-01-24 11:00:00,244.27,244.58,244.21,244.53,15624.0,236.3269,236.6269,236.2689,236.5785,15624.0
2024-01-24 11:05:00,244.57,244.67,244.34,244.61,19419.0,236.6172,236.7139,236.3947,236.6559,19419.0
2024-01-24 11:10:00,244.64,244.68,244.38,244.46,15488.0,236.6849,236.7236,236.4334,236.5108,15488.0
2024-01-24 11:15:00,244.39,244.69,244.39,244.61,16065.0,236.443,236.7333,236.443,236.6559,16065.0
2024-01-24 11:20:00,244.55,244.75,244.45,244.66,10683.0,236.5978,236.7913,236.5011,236.7042,10683.0
2024-01-24 11:25:00,244.6,244.9,244.45,244.56,16936.0,236.6462,236.9364,236.5011,236.6075,16936.0
2024-01-24 11:30:00,244.52,244.66,244.46,244.49,7846.0,236.5688,236.7042,236.5108,236.5398,7846.0
2024-01-24 11:35:00,244.49,244.61,244.37,244.52,9669.0,236.5398,236.6559,236.4237,236.5688,9669.0
2024-01-24 11:40:00,244.56,244.56,244.14,244.18,11088.0,236.6075,236.6075,236.2012,236.2399,11088.0
2024-01-24 11:45:00,244.15,244.45,244.11,244.32,16719.0,236.2108,236.5011,236.1721,236.3753,16719.0
2024-01-24 11:50:00,244.32,244.6,244.29,244.58,14537.0,236.3753,236.6462,236.3463,236.6269,14537.0
2024-01-24 11:55:00,244.66,244.76,244.55,244.73,10939.0,236.7042,236.801,236.5978,236.772,10939.0
2024-01-24 12:00:00,244.69,244.73,244.38,244.67,21160.0,236.7333,236.772,236.4334,236.7139,21160.0
2024-01-24 12:05:00,244.65,244.73,244.6,244.67,13512.0,236.6946,236.772,236.6462,236.7139,13512.0
2024-01-24 12:10:00,244.65,244.68,244.41,244.64,17151.0,236.6946,236.7236,236.4624,236.6849,17151.0
2024-01-24 12:15:00,244.64,244.73,244.48,244.63,11626.0,236.6849,236.772,236.5301,236.6752,11626.0
2024-01-24 12:20:00,244.61,244.63,244.37,244.51,8897.0,236.6559,236.6752,236.4237,236.5591,8897.0
2024-01-24 12:25:00,244.54,244.78,244.52,244.71,17315.0,236.5882,236.8203,236.5688,236.7526,17315.0
2024-01-24 12:30:00,244.7,244.84,244.57,244.66,10041.0,236.7429,236.8784,236.6172,236.7042,10041.0
2024-01-24 12:35:00,244.66,244.89,244.62,244.84,12948.0,236.7042,236.9268,236.6655,236.8784,12948.0
2024-01-24 12:40:00,244.84,244.84,244.64,244.69,10703.0,236.8784,236.8784,236.6849,236.7333,10703.0
2024-01-24 12:45:00,244.69,244.77,244.64,244.76,5975.0,236.7333,236.8107,236.6849,236.801,5975.0
2024-01-24 12:50:00,244.77,244.89,244.71,244.86,26918.0,236.8107,236.9268,236.7526,236.8977,26918.0
2024-01-24 12:55:00,244.85,245.36,244.81,245.36,14986.0,236.8881,237.3815,236.8494,237.3815,14986.0
2024-01-24 13:00:00,245.32,245.39,245.08,245.11,23229.0,237.3428,237.4105,237.1106,237.1396,23229.0
2024-01-24 13:05:00,245.14,245.42,245.05,245.19,17745.0,237.1686,237.4395,237.0816,237.217,17745.0
2024-01-24 13:10:00,245.2,245.22,244.89,244.96,20649.0,237.2267,237.246,236.9268,236.9945,20649.0
2024-01-24 13:15:00,244.94,244.94,244.49,244.56,10752.0,236.9751,236.9751,236.5398,236.6075,10752.0
2024-01-24 13:20:00,244.51,244.56,244.27,244.31,8462.0,236.5591,236.6075,236.3269,236.3656,8462.0
2024-01-24 13:25:00,244.24,244.39,244.18,244.28,7104.0,236.2979,236.443,236.2399,236.3366,7104.0
2024-01-24 13:30:00,244.28,244.31,243.91,244.06,12365.0,236.3366,236.3656,235.9786,236.1238,12365.0
2024-01-24 13:35:00,244.09,244.09,243.62,243.72,14993.0,236.1528,236.1528,235.6981,235.7948,14993.0
2024-01-24 13:40:00,243.72,243.81,243.62,243.69,11983.0,235.7948,235.8819,235.6981,235.7658,11983.0
2024-01-24 13:45:00,243.63,243.68,243.48,243.59,7837.0,235.7077,235.7561,235.5626,235.669,7837.0
2024-01-24 13:50:00,243.52,243.63,243.43,243.63,15362.0,235.6013,235.7077,235.5142,235.7077,15362.0
2024-01-24 13:55:00,243.58,243.68,243.45,243.62,9495.0,235.6594,235.7561,235.5336,235.6981,9495.0
2024-01-24 14:00:00,243.62,243.69,243.43,243.49,6529.0,235.6981,235.7658,235.5142,235.5723,6529.0
2024-01-24 14:05:00,243.51,243.54,243.38,243.43,8592.0,235.5916,235.6207,235.4659,235.5142,8592.0
2024-01-24 14:10:00,243.43,243.81,243.41,243.47,9946.0,235.5142,235.8819,235.4949,235.5529,9946.0
2024-01-24 14:15:00,243.46,243.46,243.1,243.11,11082.0,235.5433,235.5433,235.195,235.2047,11082.0
2024-01-24 14:20:00,243.1,243.1,242.78,242.85,19439.0,235.195,235.195,234.8854,234.9531,19439.0
2024-01-24 14:25:00,242.93,243.08,242.87,242.92,6262.0,235.0305,235.1756,234.9725,235.0208,6262.0
2024-01-24 14:30:00,242.97,243.23,242.9,243.09,12082.0,235.0692,235.3207,235.0015,235.1853,12082.0
2024-01-24 14:35:00,243.1,243.14,242.97,243.08,8025.0,235.195,235.2337,235.0692,235.1756,8025.0
2024-01-24 14:40:00,243.14,243.3,243.1,243.18,12021.0,235.2337,235.3885,235.195,235.2724,12021.0
2024-01-24 14:45:00,243.3,243.47,243.28,243.31,20765.0,235.3885,235.5529,235.3691,235.3981,20765.0
2024-01-24 14:50:00,243.33,243.33,243.09,243.21,9999.0,235.4175,235.4175,235.1853,235.3014,9999.0
2024-01-24 14:55:00,243.22,243.23,242.96,243.17,9908.0,235.3111,235.3207,235.0595,235.2627,9908.0
2024-01-24 15:00:00,243.18,243.22,243.0,243.12,14504.0,235.2724,235.3111,235.0982,235.2143,14504.0
2024-01-24 15:05:00,243.1,243.24,243.06,243.14,11982.0,235.195,235.3304,235.1563,235.2337,11982.0
2024-01-24 15:10:00,243.09,243.26,242.92,242.92,20563.0,235.1853,235.3498,235.0208,235.0208,20563.0
2024-01-24 15:15:00,242.82,242.94,242.65,242.7,13314.0,234.9241,235.0402,234.7596,234.808,13314.0
2024-01-24 15:20:00,242.66,242.85,242.57,242.61,20927.0,234.7693,234.9531,234.6822,234.7209,20927.0
2024-01-24 15:25:00,242.64,242.64,242.34,242.4,22240.0,234.7499,234.7499,234.4597,234.5177,22240.0
2024-01-24 15:30:00,242.4,242.77,242.4,242.68,26932.0,234.5177,234.8757,234.5177,234.7886,26932.0
2024-01-24 15:35:00,242.69,242.79,242.56,242.65,33717.0,234.7983,234.8951,234.6725,234.7596,33717.0
2024-01-24 15:40:00,242.65,243.05,242.57,242.93,36633.0,234.7596,235.1466,234.6822,235.0305,36633.0
2024-01-24 15:45:00,242.93,243.13,242.73,242.83,55888.0,235.0305,235.224,234.837,234.9338,55888.0
2024-01-24 15:50:00,242.76,242.86,242.39,242.47,70580.0,234.866,234.9628,234.5081,234.5855,70580.0
2024-01-24 15:55:00,242.49,242.75,242.32,242.4,154823.0,234.6048,234.8564,234.4403,234.5177,154823.0
2024-01-25 09:30:00,244.1,244.1,237.83,241.52,226795.0,236.1625,236.1625,230.0963,233.6664,226795.0
2024-01-25 09:35:00,241.26,242.22,240.01,242.02,74366.0,233.4148,234.3436,232.2055,234.1501,74366.0
2024-01-25 09:40:00,242.2,243.74,242.0,243.51,34573.0,234.3242,235.8142,234.1307,235.5916,34573.0
2024-01-25 09:45:00,243.51,243.79,242.39,242.76,25718.0,235.5916,235.8625,234.5081,234.866,25718.0
2024-01-25 09:50:00,242.73,243.81,241.0,243.55,31541.0,234.837,235.8819,233.1633,235.6303,31541.0
2024-01-25 09:55:00,243.6,245.05,243.56,245.05,31274.0,235.6787,237.0816,235.64,237.0816,31274.0
2024-01-25 10:00:00,245.07,245.45,244.68,244.98,43352.0,237.1009,237.4686,236.7236,237.0138,43352.0
2024-01-25 10:05:00,244.94,244.95,242.28,242.65,28137.0,236.9751,236.9848,234.4016,234.7596,28137.0
2024-01-25 10:10:00,242.79,242.92,241.49,241.65,9941.0,234.8951,235.0208,233.6373,233.7921,9941.0
2024-01-25 10:15:00,241.65,242.07,240.43,241.04,24633.0,233.7921,234.1985,232.6118,233.202,24633.0
2024-01-25 10:20:00,241.05,241.76,240.43,240.64,34062.0,233.2116,233.8986,232.6118,232.815,34062.0
2024-01-25 10:25:00,240.72,241.04,240.11,240.38,17891.0,232.8924,233.202,232.3022,232.5634,17891.0
2024-01-25 10:30:00,240.41,240.47,238.97,239.15,28981.0,232.5924,232.6505,231.1993,231.3734,28981.0
2024-01-25 10:35:00,239.13,239.53,238.39,239.29,42879.0,231.3541,231.7411,230.6381,231.5089,42879.0
2024-01-25 10:40:00,239.22,239.34,238.38,238.75,26673.0,231.4411,231.5572,230.6285,230.9864,26673.0
2024-01-25 10:45:00,238.5,238.82,237.75,237.76,56638.0,230.7446,231.0542,230.0189,230.0286,56638.0
2024-01-25 10:50:00,237.83,238.31,237.29,238.27,74884.0,230.0963,230.5607,229.5739,230.522,74884.0
2024-01-25 10:55:00,238.41,238.67,238.15,238.39,16001.0,230.6575,230.909,230.4059,230.6381,16001.0
2024-01-25 11:00:00,238.43,239.1,238.35,238.85,35162.0,230.6768,231.325,230.5994,231.0832,35162.0
2024-01-25 11:05:00,238.81,239.36,238.77,238.97,11668.0,231.0445,231.5766,231.0058,231.1993,11668.0
2024-01-25 11:10:00,239.02,239.09,237.51,237.83,15260.0,231.2476,231.3154,229.7867,230.0963,15260.0
2024-01-25 11:15:00,237.89,238.42,237.71,237.83,34444.0,230.1544,230.6672,229.9802,230.0963,34444.0
2024-01-25 11:20:00,237.9,237.99,237.14,237.72,20653.0,230.1641,230.2511,229.4288,229.9899,20653.0
2024-01-25 11:25:00,237.67,237.85,237.55,237.55,23725.0,229.9415,230.1157,229.8254,229.8254,23725.0
2024-01-25 11:30:00,237.61,238.64,237.57,238.54,31287.0,229.8835,230.88,229.8448,230.7833,31287.0
2024-01-25 11:35:00,238.42,238.57,238.27,238.57,16771.0,230.6672,230.8123,230.522,230.8123,16771.0
2024-01-25 11:40:00,238.73,238.73,238.2,238.59,13320.0,230.9671,230.9671,230.4543,230.8316,13320.0
2024-01-25 11:45:00,238.56,238.64,237.77,237.93,14582.0,230.8026,230.88,230.0383,230.1931,14582.0
2024-01-25 11:50:00,237.78,238.6,237.75,238.5,21067.0,230.048,230.8413,230.0189,230.7446,21067.0
2024-01-25 11:55:00,238.53,238.6,238.31,238.49,19627.0,230.7736,230.8413,230.5607,230.7349,19627.0
2024-01-25 12:00:00,238.44,238.7,238.44,238.56,12788.0,230.6865,230.9381,230.6865,230.8026,12788.0
2024-01-25 12:05:00,238.52,238.63,238.2,238.44,21540.0,230.7639,230.8703,230.4543,230.6865,21540.0
2024-01-25 12:10:00,238.39,239.46,238.28,239.46,14920.0,230.6381,231.6733,230.5317,231.6733,14920.0
2024-01-25 12:15:00,239.44,239.86,239.35,239.76,14311.0,231.654,232.0603,231.5669,231.9636,14311.0
2024-01-25 12:20:00,239.73,240.33,239.62,240.25,13642.0,231.9346,232.5151,231.8281,232.4377,13642.0
2024-01-25 12:25:00,240.16,240.24,239.71,240.14,20915.0,232.3506,232.428,231.9152,232.3312,20915.0
2024-01-25 12:30:00,240.19,240.72,240.19,240.72,13797.0,232.3796,232.8924,232.3796,232.8924,13797.0
2024-01-25 12:35:00,240.72,241.18,240.6,241.18,9523.0,232.8924,233.3374,232.7763,233.3374,9523.0
2024-01-25 12:40:00,241.08,241.34,241.03,241.13,13591.0,233.2407,233.4922,233.1923,233.289,13591.0
2024-01-25 12:45:00,241.16,241.26,240.94,241.02,11452.0,233.3181,233.4148,233.1052,233.1826,11452.0
2024-01-25 12:50:00,241.08,241.32,240.99,241.24,10286.0,233.2407,233.4729,233.1536,233.3955,10286.0
2024-01-25 12:55:00,241.23,241.26,240.86,240.89,13284.0,233.3858,233.4148,233.0278,233.0568,13284.0
2024-01-25 13:00:00,240.92,241.19,240.68,240.78,10660.0,233.0859,233.3471,232.8537,232.9504,10660.0
2024-01-25 13:05:00,240.79,240.89,240.55,240.61,9887.0,232.9601,233.0568,232.7279,232.7859,9887.0
2024-01-25 13:10:00,240.61,240.61,240.24,240.3,12281.0,232.7859,232.7859,232.428,232.486,12281.0
2024-01-25 13:15:00,240.25,240.44,239.86,240.04,14525.0,232.4377,232.6215,232.0603,232.2345,14525.0
2024-01-25 13:20:00,240.1,240.19,238.25,238.83,68993.0,232.2925,232.3796,230.5027,231.0638,68993.0
2024-01-25 13:25:00,238.82,239.81,237.94,239.24,68460.0,231.0542,232.012,230.2028,231.4605,68460.0
2024-01-25 13:30:00,239.37,240.11,239.25,239.62,24773.0,231.5863,232.3022,231.4702,231.8281,24773.0
2024-01-25 13:35:00,239.62,240.45,239.61,240.27,28842.0,231.8281,232.6311,231.8185,232.457,28842.0
2024-01-25 13:40:00,240.38,240.6,239.96,240.29,14545.0,232.5634,232.7763,232.1571,232.4764,14545.0
2024-01-25 13:45:00,240.24,240.5,240.04,240.21,16715.0,232.428,232.6795,232.2345,232.399,16715.0
2024-01-25 13:50:00,240.21,240.82,240.21,240.65,13022.0,232.399,232.9891,232.399,232.8246,13022.0
2024-01-25 13:55:00,240.69,240.69,239.9,239.94,14159.0,232.8633,232.8633,232.099,232.1377,14159.0
2024-01-25 14:00:00,239.89,239.91,239.4,239.63,7992.0,232.0894,232.1087,231.6153,231.8378,7992.0
2024-01-25 14:05:00,239.58,239.72,239.36,239.39,19289.0,231.7894,231.9249,231.5766,231.6056,19289.0
2024-01-25 14:10:00,239.33,239.49,239.17,239.31,23330.0,231.5476,231.7024,231.3928,231.5282,23330.0
2024-01-25 14:15:00,239.31,239.53,239.23,239.41,15738.0,231.5282,231.7411,231.4508,231.625,15738.0
2024-01-25 14:20:00,239.47,239.48,239.09,239.11,30863.0,231.683,231.6927,231.3154,231.3347,30863.0
2024-01-25 14:25:00,239.11,239.9,239.06,239.81,12148.0,231.3347,232.099,231.2863,232.012,12148.0
2024-01-25 14:30:00,239.69,239.82,239.59,239.68,13194.0,231.8959,232.0216,231.7991,231.8862,13194.0
2024-01-25 14:35:00,239.62,239.72,238.99,239.34,12341.0,231.8281,231.9249,231.2186,231.5572,12341.0
2024-01-25 14:40:00,239.36,239.36,238.97,239.01,11525.0,231.5766,231.5766,231.1993,231.238,11525.0
2024-01-25 14:45:00,239.07,239.32,239.01,239.29,16388.0,231.296,231.5379,231.238,231.5089,16388.0
2024-01-25 14:50:00,239.22,239.64,239.16,239.59,13495.0,231.4411,231.8475,231.3831,231.7991,13495.0
2024-01-25 14:55:00,239.56,239.8,239.31,239.8,18868.0,231.7701,232.0023,231.5282,232.0023,18868.0
2024-01-25 15:00:00,239.75,239.83,239.56,239.63,15989.0,231.9539,232.0313,231.7701,231.8378,15989.0
2024-01-25 15:05:00,239.62,239.62,238.95,239.0,22950.0,231.8281,231.8281,231.1799,231.2283,22950.0
2024-01-25 15:10:00,238.99,239.63,238.98,239.35,17572.0,231.2186,231.8378,231.2089,231.5669,17572.0
2024-01-25 15:15:00,239.33,239.73,239.28,239.66,16372.0,231.5476,231.9346,231.4992,231.8668,16372.0
2024-01-25 15:20:00,239.66,239.81,239.5,239.8,17401.0,231.8668,232.012,231.712,232.0023,17401.0
2024-01-25 15:25:00,239.78,239.97,239.71,239.81,11269.0,231.9829,232.1668,231.9152,232.012,11269.0
2024-01-25 15:30:00,239.85,240.41,239.72,240.21,27765.0,232.0507,232.5924,231.9249,232.399,27765.0
2024-01-25 15:35:00,240.23,240.46,240.19,240.29,19955.0,232.4183,232.6408,232.3796,232.4764,19955.0
2024-01-25 15:40:00,240.34,240.51,240.23,240.46,21174.0,232.5247,232.6892,232.4183,232.6408,21174.0
2024-01-25 15:45:00,240.47,240.67,240.38,240.63,45414.0,232.6505,232.844,232.5634,232.8053,45414.0
2024-01-25 15:50:00,240.66,241.26,240.66,241.24,56841.0,232.8343,233.4148,232.8343,233.3955,56841.0
2024-01-25 15:55:00,241.25,241.71,241.22,241.54,202059.0,233.4051,233.8502,233.3761,233.6857,202059.0
2024-01-26 09:30:00,241.47,242.21,241.08,241.59,38867.0,233.618,234.3339,233.2407,233.7341,38867.0
2024-01-26 09:35:00,241.66,241.66,239.67,240.41,14741.0,233.8018,233.8018,231.8765,232.5924,14741.0
2024-01-26 09:40:00,240.51,240.73,239.3,239.53,16807.0,232.6892,232.902,231.5185,231.7411,16807.0
2024-01-26 09:45:00,239.6,239.8,238.82,239.03,28586.0,231.8088,232.0023,231.0542,231.2573,28586.0
2024-01-26 09:50:00,238.97,239.18,238.48,238.79,22151.0,231.1993,231.4024,230.7252,231.0251,22151.0
2024-01-26 09:55:00,238.85,239.27,238.82,239.23,17811.0,231.0832,231.4895,231.0542,231.4508,17811.0
2024-01-26 10:00:00,239.34,239.77,238.81,239.25,15265.0,231.5572,231.9733,231.0445,231.4702,15265.0
2024-01-26 10:05:00,239.29,239.74,238.93,239.25,24737.0,231.5089,231.9442,231.1606,231.4702,24737.0
2024-01-26 10:10:00,239.34,239.96,239.0,239.13,13979.0,231.5572,232.1571,231.2283,231.3541,13979.0
2024-01-26 10:15:00,239.0,239.22,238.74,238.96,31233.0,231.2283,231.4411,230.9768,231.1896,31233.0
2024-01-26 10:20:00,239.01,239.43,238.69,239.41,32317.0,231.238,231.6443,230.9284,231.625,32317.0
2024-01-26 10:25:00,239.52,239.52,239.02,239.28,10816.0,231.7314,231.7314,231.2476,231.4992,10816.0
2024-01-26 10:30:00,239.12,239.24,238.86,239.01,11857.0,231.3444,231.4605,231.0929,231.238,11857.0
2024-01-26 10:35:00,239.01,239.13,238.64,239.13,10327.0,231.238,231.3541,230.88,231.3541,10327.0
2024-01-26 10:40:00,239.24,239.81,239.09,239.81,9616.0,231.4605,232.012,231.3154,232.012,9616.0
2024-01-26 10:45:00,239.81,240.15,239.52,239.54,17713.0,232.012,232.3409,231.7314,231.7507,17713.0
2024-01-26 10:50:00,239.64,239.78,239.34,239.6,9997.0,231.8475,231.9829,231.5572,231.8088,9997.0
2024-01-26 10:55:00,239.47,239.84,239.25,239.84,16333.0,231.683,232.041,231.4702,232.041,16333.0
2024-01-26 11:00:00,239.73,239.82,239.3,239.39,14027.0,231.9346,232.0216,231.5185,231.6056,14027.0
2024-01-26 11:05:00,239.32,239.6,239.25,239.25,16458.0,231.5379,231.8088,231.4702,231.4702,16458.0
2024-01-26 11:10:00,239.26,239.33,239.02,239.08,14555.0,231.4798,231.5476,231.2476,231.3057,14555.0
2024-01-26 11:15:00,239.05,239.2,238.73,238.8,20891.0,231.2767,231.4218,230.9671,231.0348,20891.0
2024-01-26 11:20:00,238.78,239.3,238.74,239.06,28635.0,231.0155,231.5185,230.9768,231.2863,28635.0
2024-01-26 11:25:00,239.13,239.38,239.0,239.25,8911.0,231.3541,231.5959,231.2283,231.4702,8911.0
2024-01-26 11:30:00,239.25,239.42,239.25,239.32,8840.0,231.4702,231.6346,231.4702,231.5379,8840.0
2024-01-26 11:35:00,239.28,239.31,238.94,239.18,13787.0,231.4992,231.5282,231.1702,231.4024,13787.0
2024-01-26 11:40:00,239.18,239.35,239.12,239.15,9386.0,231.4024,231.5669,231.3444,231.3734,9386.0
2024-01-26 11:45:00,239.1,239.29,239.04,239.08,11496.0,231.325,231.5089,231.267,231.3057,11496.0
2024-01-26 11:50:00,239.03,239.11,238.97,239.03,26522.0,231.2573,231.3347,231.1993,231.2573,26522.0
2024-01-26 11:55:00,239.03,239.16,238.89,239.01,19614.0,231.2573,231.3831,231.1219,231.238,19614.0
2024-01-26 12:00:00,239.05,239.14,238.77,238.8,15000.0,231.2767,231.3637,231.0058,231.0348,15000.0
2024-01-26 12:05:00,238.84,238.84,238.26,238.27,17490.0,231.0735,231.0735,230.5124,230.522,17490.0
2024-01-26 12:10:00,238.34,238.72,238.26,238.57,13595.0,230.5898,230.9574,230.5124,230.8123,13595.0
2024-01-26 12:15:00,238.61,238.92,238.57,238.87,6700.0,230.851,231.1509,230.8123,231.1025,6700.0
2024-01-26 12:20:00,238.88,239.46,238.88,239.16,17921.0,231.1122,231.6733,231.1122,231.3831,17921.0
2024-01-26 12:25:00,239.16,239.32,239.05,239.31,7620.0,231.3831,231.5379,231.2767,231.5282,7620.0
2024-01-26 12:30:00,239.23,239.34,239.18,239.29,8812.0,231.4508,231.5572,231.4024,231.5089,8812.0
2024-01-26 12:35:00,239.24,239.28,239.07,239.16,7240.0,231.4605,231.4992,231.296,231.3831,7240.0
2024-01-26 12:40:00,239.15,239.26,239.01,239.15,5455.0,231.3734,231.4798,231.238,231.3734,5455.0
2024-01-26 12:45:00,239.18,239.29,238.98,239.02,7905.0,231.4024,231.5089,231.2089,231.2476,7905.0
2024-01-26 12:50:00,239.02,239.36,238.95,239.36,12235.0,231.2476,231.5766,231.1799,231.5766,12235.0
2024-01-26 12:55:00,239.3,239.72,239.24,239.56,5785.0,231.5185,231.9249,231.4605,231.7701,5785.0
2024-01-26 13:00:00,239.53,239.78,239.43,239.69,9792.0,231.7411,231.9829,231.6443,231.8959,9792.0
2024-01-26 13:05:00,239.69,239.69,239.44,239.56,8990.0,231.8959,231.8959,231.654,231.7701,8990.0
2024-01-26 13:10:00,239.56,239.61,239.43,239.44,7115.0,231.7701,231.8185,231.6443,231.654,7115.0
2024-01-26 13:15:00,239.45,239.52,239.33,239.4,12624.0,231.6637,231.7314,231.5476,231.6153,12624.0
2024-01-26 13:20:00,239.42,239.59,239.35,239.5,18396.0,231.6346,231.7991,231.5669,231.712,18396.0
2024-01-26 13:25:00,239.48,239.58,239.38,239.57,7582.0,231.6927,231.7894,231.5959,231.7798,7582.0
2024-01-26 13:30:00,239.58,239.61,239.42,239.52,6550.0,231.7894,231.8185,231.6346,231.7314,6550.0
2024-01-26 13:35:00,239.57,239.57,239.27,239.28,8685.0,231.7798,231.7798,231.4895,231.4992,8685.0
2024-01-26 13:40:00,239.28,239.3,238.91,239.12,17928.0,231.4992,231.5185,231.1412,231.3444,17928.0
2024-01-26 13:45:00,239.08,239.31,238.91,239.23,18762.0,231.3057,231.5282,231.1412,231.4508,18762.0
2024-01-26 13:50:00,239.27,239.4,239.15,239.18,14269.0,231.4895,231.6153,231.3734,231.4024,14269.0
2024-01-26 13:55:00,239.24,239.54,239.23,239.34,11760.0,231.4605,231.7507,231.4508,231.5572,11760.0
2024-01-26 14:00:00,239.39,239.44,239.17,239.22,52224.0,231.6056,231.654,231.3928,231.4411,52224.0
2024-01-26 14:05:00,239.22,239.74,239.11,239.74,14947.0,231.4411,231.9442,231.3347,231.9442,14947.0
2024-01-26 14:10:00,239.71,239.89,239.68,239.78,10134.0,231.9152,232.0894,231.8862,231.9829,10134.0
2024-01-26 14:15:00,239.79,240.18,239.78,240.12,7154.0,231.9926,232.3699,231.9829,232.3119,7154.0
2024-01-26 14:20:00,240.2,240.41,240.16,240.17,14004.0,232.3893,232.5924,232.3506,232.3603,14004.0
2024-01-26 14:25:00,240.2,240.32,240.03,240.19,12215.0,232.3893,232.5054,232.2248,232.3796,12215.0
2024-01-26 14:30:00,240.23,240.33,240.17,240.18,7829.0,232.4183,232.5151,232.3603,232.3699,7829.0
2024-01-26 14:35:00,240.17,240.4,240.13,240.34,8595.0,232.3603,232.5828,232.3216,232.5247,8595.0
2024-01-26 14:40:00,240.37,240.48,240.37,240.48,7418.0,232.5537,232.6602,232.5537,232.6602,7418.0
2024-01-26 14:45:00,240.5,240.62,240.5,240.54,8224.0,232.6795,232.7956,232.6795,232.7182,8224.0
2024-01-26 14:50:00,240.55,240.69,240.46,240.47,9634.0,232.7279,232.8633,232.6408,232.6505,9634.0
2024-01-26 14:55:00,240.43,240.57,240.22,240.54,12008.0,232.6118,232.7472,232.4086,232.7182,12008.0
2024-01-26 15:00:00,240.56,240.58,240.42,240.42,10840.0,232.7376,232.7569,232.6021,232.6021,10840.0
2024-01-26 15:05:00,240.43,240.67,240.43,240.58,12261.0,232.6118,232.844,232.6118,232.7569,12261.0
2024-01-26 15:10:00,240.58,240.62,240.48,240.57,6689.0,232.7569,232.7956,232.6602,232.7472,6689.0
2024-01-26 15:15:00,240.59,240.67,240.49,240.58,8752.0,232.7666,232.844,232.6698,232.7569,8752.0
2024-01-26 15:20:00,240.56,240.66,240.29,240.3,14561.0,232.7376,232.8343,232.4764,232.486,14561.0
2024-01-26 15:25:00,240.28,240.53,240.11,240.31,15126.0,232.4667,232.7085,232.3022,232.4957,15126.0
2024-01-26 15:30:00,240.33,240.61,240.25,240.54,17929.0,232.5151,232.7859,232.4377,232.7182,17929.0
2024-01-26 15:35:00,240.49,240.63,240.48,240.55,13609.0,232.6698,232.8053,232.6602,232.7279,13609.0
2024-01-26 15:40:00,240.54,240.76,240.44,240.74,21313.0,232.7182,232.9311,232.6215,232.9117,21313.0
2024-01-26 15:45:00,240.72,240.77,240.59,240.67,22242.0,232.8924,232.9407,232.7666,232.844,22242.0
2024-01-26 15:50:00,240.65,240.69,240.03,240.19,63955.0,232.8246,232.8633,232.2248,232.3796,63955.0
2024-01-26 15:55:00,240.26,240.49,240.06,240.39,123285.0,232.4473,232.6698,232.2538,232.5731,123285.0
2024-01-29 09:30:00,239.68,241.59,239.18,241.59,38571.0,231.8862,233.7341,231.4024,233.7341,38571.0
2024-01-29 09:35:00,241.83,241.83,240.63,240.76,12232.0,233.9663,233.9663,232.8053,232.9311,12232.0
2024-01-29 09:40:00,240.66,241.29,240.11,241.09,5910.0,232.8343,233.4438,232.3022,233.2503,5910.0
2024-01-29 09:45:00,241.18,241.5,240.91,240.95,16293.0,233.3374,233.647,233.0762,233.1149,16293.0
2024-01-29 09:50:00,241.03,241.03,240.69,240.79,2293.0,233.1923,233.1923,232.8633,232.9601,2293.0
2024-01-29 09:55:00,240.78,241.57,240.67,241.56,10898.0,232.9504,233.7147,232.844,233.7051,10898.0
2024-01-29 10:00:00,241.57,242.14,241.28,242.09,13017.0,233.7147,234.2662,233.4342,234.2178,13017.0
2024-01-29 10:05:00,242.11,242.16,241.8,241.86,11526.0,234.2372,234.2855,233.9372,233.9953,11526.0
2024-01-29 10:10:00,241.73,242.03,241.11,241.17,13829.0,233.8695,234.1598,233.2697,233.3277,13829.0
2024-01-29 10:15:00,240.85,241.6,240.85,241.59,6414.0,233.0181,233.7438,233.0181,233.7341,6414.0
2024-01-29 10:20:00,241.49,241.64,241.33,241.51,16705.0,233.6373,233.7825,233.4825,233.6567,16705.0
2024-01-29 10:25:00,241.55,241.71,241.16,241.31,10663.0,233.6954,233.8502,233.3181,233.4632,10663.0
2024-01-29 10:30:00,241.26,241.4,240.94,241.0,8815.0,233.4148,233.5503,233.1052,233.1633,8815.0
2024-01-29 10:35:00,241.08,241.32,241.04,241.15,10228.0,233.2407,233.4729,233.202,233.3084,10228.0
2024-01-29 10:40:00,241.23,241.31,240.89,240.95,8673.0,233.3858,233.4632,233.0568,233.1149,8673.0
2024-01-29 10:45:00,241.05,241.05,240.8,240.95,7721.0,233.2116,233.2116,232.9698,233.1149,7721.0
2024-01-29 10:50:00,240.88,240.93,240.48,240.49,8103.0,233.0472,233.0955,232.6602,232.6698,8103.0
2024-01-29 10:55:00,240.59,241.02,240.59,240.95,12121.0,232.7666,233.1826,232.7666,233.1149,12121.0
2024-01-29 11:00:00,240.91,241.4,240.84,241.36,16238.0,233.0762,233.5503,233.0085,233.5116,16238.0
2024-01-29 11:05:00,241.34,241.39,241.28,241.28,2437.0,233.4922,233.5406,233.4342,233.4342,2437.0
2024-01-29 11:10:00,241.33,241.55,241.17,241.49,13934.0,233.4825,233.6954,233.3277,233.6373,13934.0
2024-01-29 11:15:00,241.49,241.49,241.12,241.16,3361.0,233.6373,233.6373,233.2794,233.3181,3361.0
2024-01-29 11:20:00,241.22,241.36,241.14,241.36,2970.0,233.3761,233.5116,233.2987,233.5116,2970.0
2024-01-29 11:25:00,241.29,241.47,241.28,241.47,7645.0,233.4438,233.618,233.4342,233.618,7645.0
2024-01-29 11:30:00,241.42,241.42,241.12,241.16,3834.0,233.5696,233.5696,233.2794,233.3181,3834.0
2024-01-29 11:35:00,241.18,241.37,241.16,241.35,3394.0,233.3374,233.5212,233.3181,233.5019,3394.0
2024-01-29 11:40:00,241.32,241.32,240.95,241.0,3889.0,233.4729,233.4729,233.1149,233.1633,3889.0
2024-01-29 11:45:00,240.97,240.97,240.77,240.87,6201.0,233.1342,233.1342,232.9407,233.0375,6201.0
2024-01-29 11:50:00,240.81,240.81,240.59,240.68,5382.0,232.9794,232.9794,232.7666,232.8537,5382.0
2024-01-29 11:55:00,240.76,240.99,240.68,240.94,6304.0,232.9311,233.1536,232.8537,233.1052,6304.0
2024-01-29 12:00:00,240.93,241.02,240.7,240.98,7482.0,233.0955,233.1826,232.873,233.1439,7482.0
2024-01-29 12:05:00,240.97,241.42,240.96,241.35,10045.0,233.1342,233.5696,233.1246,233.5019,10045.0
2024-01-29 12:10:00,241.4,241.56,241.29,241.4,16112.0,233.5503,233.7051,233.4438,233.5503,16112.0
2024-01-29 12:15:00,241.37,241.48,241.36,241.39,13637.0,233.5212,233.6277,233.5116,233.5406,13637.0
2024-01-29 12:20:00,241.34,241.47,241.33,241.33,3790.0,233.4922,233.618,233.4825,233.4825,3790.0
2024-01-29 12:25:00,241.48,241.58,241.18,241.3,10536.0,233.6277,233.7244,233.3374,233.4535,10536.0
2024-01-29 12:30:00,241.2,241.48,241.2,241.43,5326.0,233.3568,233.6277,233.3568,233.5793,5326.0
2024-01-29 12:35:00,241.4,241.73,241.4,241.47,15853.0,233.5503,233.8695,233.5503,233.618,15853.0
2024-01-29 12:40:00,241.47,241.52,241.34,241.49,9720.0,233.618,233.6664,233.4922,233.6373,9720.0
2024-01-29 12:45:00,241.39,241.54,241.21,241.54,7862.0,233.5406,233.6857,233.3664,233.6857,7862.0
2024-01-29 12:50:00,241.48,241.62,241.4,241.61,5713.0,233.6277,233.7631,233.5503,233.7534,5713.0
2024-01-29 12:55:00,241.57,241.84,241.56,241.83,11918.0,233.7147,233.9759,233.7051,233.9663,11918.0
2024-01-29 13:00:00,241.81,241.94,241.66,241.94,16933.0,233.9469,234.0727,233.8018,234.0727,16933.0
2024-01-29 13:05:00,241.98,242.2,241.94,242.18,12933.0,234.1114,234.3242,234.0727,234.3049,12933.0
2024-01-29 13:10:00,242.14,242.17,241.94,242.01,9285.0,234.2662,234.2952,234.0727,234.1404,9285.0
2024-01-29 13:15:00,241.9,242.02,241.87,241.92,3336.0,234.034,234.1501,234.005,234.0533,3336.0
2024-01-29 13:20:00,241.94,242.15,241.92,242.14,10640.0,234.0727,234.2759,234.0533,234.2662,10640.0
2024-01-29 13:25:00,242.14,242.4,242.13,242.3,14366.0,234.2662,234.5177,234.2565,234.421,14366.0
2024-01-29 13:30:00,242.3,242.3,241.97,241.97,7206.0,234.421,234.421,234.1017,234.1017,7206.0
2024-01-29 13:35:00,242.04,242.1,241.96,242.09,7432.0,234.1694,234.2275,234.092,234.2178,7432.0
2024-01-29 13:40:00,242.09,242.33,242.09,242.3,3010.0,234.2178,234.45,234.2178,234.421,3010.0
2024-01-29 13:45:00,242.35,242.35,242.03,242.14,6250.0,234.4694,234.4694,234.1598,234.2662,6250.0
2024-01-29 13:50:00,242.2,242.28,242.1,242.1,4235.0,234.3242,234.4016,234.2275,234.2275,4235.0
2024-01-29 13:55:00,242.19,242.29,242.12,242.21,2719.0,234.3146,234.4113,234.2468,234.3339,2719.0
2024-01-29 14:00:00,242.1,242.39,242.07,242.39,9164.0,234.2275,234.5081,234.1985,234.5081,9164.0
2024-01-29 14:05:00,242.4,242.48,242.19,242.29,12118.0,234.5177,234.5951,234.3146,234.4113,12118.0
2024-01-29 14:10:00,242.33,242.49,242.33,242.35,11406.0,234.45,234.6048,234.45,234.4694,11406.0
2024-01-29 14:15:00,242.45,242.61,242.45,242.46,18610.0,234.5661,234.7209,234.5661,234.5758,18610.0
2024-01-29 14:20:00,242.53,242.71,242.53,242.63,12269.0,234.6435,234.8177,234.6435,234.7403,12269.0
2024-01-29 14:25:00,242.63,242.63,242.49,242.54,11826.0,234.7403,234.7403,234.6048,234.6532,11826.0
2024-01-29 14:30:00,242.55,242.55,242.45,242.52,3812.0,234.6629,234.6629,234.5661,234.6338,3812.0
2024-01-29 14:35:00,242.5,242.55,242.44,242.47,5348.0,234.6145,234.6629,234.5564,234.5855,5348.0
2024-01-29 14:40:00,242.46,242.68,242.32,242.68,10329.0,234.5758,234.7886,234.4403,234.7886,10329.0
2024-01-29 14:45:00,242.68,242.77,242.6,242.69,12238.0,234.7886,234.8757,234.7112,234.7983,12238.0
2024-01-29 14:50:00,242.66,242.72,242.57,242.71,6192.0,234.7693,234.8273,234.6822,234.8177,6192.0
2024-01-29 14:55:00,242.71,242.9,242.59,242.87,12296.0,234.8177,235.0015,234.7016,234.9725,12296.0
2024-01-29 15:00:00,242.85,243.5,242.85,243.5,25041.0,234.9531,235.582,234.9531,235.582,25041.0
2024-01-29 15:05:00,243.5,243.86,243.36,243.76,17253.0,235.582,235.9303,235.4465,235.8335,17253.0
2024-01-29 15:10:00,243.73,243.9,243.72,243.84,5341.0,235.8045,235.969,235.7948,235.9109,5341.0
2024-01-29 15:15:00,243.89,244.16,243.89,244.16,10779.0,235.9593,236.2205,235.9593,236.2205,10779.0
2024-01-29 15:20:00,244.21,244.51,244.17,244.47,14363.0,236.2689,236.5591,236.2302,236.5204,14363.0
2024-01-29 15:25:00,244.47,244.76,244.3,244.43,21646.0,236.5204,236.801,236.356,236.4817,21646.0
2024-01-29 15:30:00,244.47,244.78,244.44,244.69,29819.0,236.5204,236.8203,236.4914,236.7333,29819.0
2024-01-29 15:35:00,244.71,244.86,244.35,244.45,29573.0,236.7526,236.8977,236.4043,236.5011,29573.0
2024-01-29 15:40:00,244.43,244.52,244.1,244.14,42498.0,236.4817,236.5688,236.1625,236.2012,42498.0
2024-01-29 15:45:00,244.15,244.48,243.97,244.39,45500.0,236.2108,236.5301,236.0367,236.443,45500.0
2024-01-29 15:50:00,244.39,244.97,244.35,244.84,41950.0,236.443,237.0042,236.4043,236.8784,41950.0
2024-01-29 15:55:00,244.84,245.54,244.84,245.05,165015.0,236.8784,237.5556,236.8784,237.0816,165015.0
2024-01-30 09:30:00,243.87,244.92,243.55,244.39,61746.0,235.9399,236.9558,235.6303,236.443,61746.0
2024-01-30 09:35:00,243.93,244.19,242.7,242.7,21228.0,235.998,236.2495,234.808,234.808,21228.0
2024-01-30 09:40:00,242.94,243.73,242.94,243.52,18728.0,235.0402,235.8045,235.0402,235.6013,18728.0
2024-01-30 09:45:00,243.29,243.74,243.29,243.42,19221.0,235.3788,235.8142,235.3788,235.5046,19221.0
2024-01-30 09:50:00,243.52,243.86,243.4,243.82,17608.0,235.6013,235.9303,235.4852,235.8916,17608.0
2024-01-30 09:55:00,243.7,244.13,243.7,243.81,7502.0,235.7755,236.1915,235.7755,235.8819,7502.0
2024-01-30 10:00:00,243.53,243.68,243.08,243.08,3364.0,235.611,235.7561,235.1756,235.1756,3364.0
2024-01-30 10:05:00,243.03,243.03,242.31,242.74,18535.0,235.1273,235.1273,234.4307,234.8467,18535.0
2024-01-30 10:10:00,242.74,243.03,242.59,242.75,6887.0,234.8467,235.1273,234.7016,234.8564,6887.0
2024-01-30 10:15:00,242.75,242.97,242.72,242.74,5069.0,234.8564,235.0692,234.8273,234.8467,5069.0
2024-01-30 10:20:00,242.68,243.0,242.57,242.88,6401.0,234.7886,235.0982,234.6822,234.9821,6401.0
2024-01-30 10:25:00,242.93,243.25,242.93,243.22,26506.0,235.0305,235.3401,235.0305,235.3111,26506.0
2024-01-30 10:30:00,243.15,243.42,243.11,243.42,15788.0,235.2434,235.5046,235.2047,235.5046,15788.0
2024-01-30 10:35:00,243.36,243.41,243.21,243.21,7793.0,235.4465,235.4949,235.3014,235.3014,7793.0
2024-01-30 10:40:00,243.17,243.54,243.02,243.54,17684.0,235.2627,235.6207,235.1176,235.6207,17684.0
2024-01-30 10:45:00,243.51,243.66,243.38,243.66,4414.0,235.5916,235.7368,235.4659,235.7368,4414.0
2024-01-30 10:50:00,243.61,243.86,243.46,243.83,4873.0,235.6884,235.9303,235.5433,235.9012,4873.0
2024-01-30 10:55:00,243.72,243.89,243.7,243.75,7146.0,235.7948,235.9593,235.7755,235.8238,7146.0
2024-01-30 11:00:00,243.79,244.11,243.74,243.88,10207.0,235.8625,236.1721,235.8142,235.9496,10207.0
2024-01-30 11:05:00,244.01,244.12,243.85,243.94,6519.0,236.0754,236.1818,235.9206,236.0077,6519.0
2024-01-30 11:10:00,243.86,243.91,243.75,243.9,4731.0,235.9303,235.9786,235.8238,235.969,4731.0
2024-01-30 11:15:00,243.89,244.14,243.88,244.14,7712.0,235.9593,236.2012,235.9496,236.2012,7712.0
2024-01-30 11:20:00,244.04,244.36,244.04,244.36,15538.0,236.1044,236.414,236.1044,236.414,15538.0
2024-01-30 11:25:00,244.33,244.45,244.29,244.45,7063.0,236.385,236.5011,236.3463,236.5011,7063.0
2024-01-30 11:30:00,244.39,244.57,244.3,244.48,9482.0,236.443,236.6172,236.356,236.5301,9482.0
2024-01-30 11:35:00,244.48,244.58,244.43,244.56,5549.0,236.5301,236.6269,236.4817,236.6075,5549.0
2024-01-30 11:40:00,244.58,244.7,244.36,244.37,8612.0,236.6269,236.7429,236.414,236.4237,8612.0
2024-01-30 11:45:00,244.44,244.68,244.43,244.58,4525.0,236.4914,236.7236,236.4817,236.6269,4525.0
2024-01-30 11:50:00,244.61,244.82,244.55,244.82,9111.0,236.6559,236.859,236.5978,236.859,9111.0
2024-01-30 11:55:00,244.9,244.93,244.7,244.71,6500.0,236.9364,236.9655,236.7429,236.7526,6500.0
2024-01-30 12:00:00,244.75,245.05,244.7,244.81,43974.0,236.7913,237.0816,236.7429,236.8494,43974.0
2024-01-30 12:05:00,244.87,245.38,244.74,245.25,31922.0,236.9074,237.4008,236.7816,237.2751,31922.0
2024-01-30 12:10:00,245.22,245.35,245.13,245.27,3986.0,237.246,237.3718,237.159,237.2944,3986.0
2024-01-30 12:15:00,245.27,245.37,245.2,245.27,12536.0,237.2944,237.3912,237.2267,237.2944,12536.0
2024-01-30 12:20:00,245.33,245.52,245.16,245.49,14784.0,237.3525,237.5363,237.188,237.5073,14784.0
2024-01-30 12:25:00,245.46,245.67,245.42,245.51,7448.0,237.4782,237.6814,237.4395,237.5266,7448.0
2024-01-30 12:30:00,245.44,245.56,245.37,245.51,17955.0,237.4589,237.575,237.3912,237.5266,17955.0
2024-01-30 12:35:00,245.47,245.56,245.17,245.17,5598.0,237.4879,237.575,237.1977,237.1977,5598.0
2024-01-30 12:40:00,245.17,245.35,245.1,245.31,3930.0,237.1977,237.3718,237.1299,237.3331,3930.0
2024-01-30 12:45:00,245.26,245.47,245.2,245.43,6993.0,237.2847,237.4879,237.2267,237.4492,6993.0
2024-01-30 12:50:00,245.43,245.55,245.38,245.51,9689.0,237.4492,237.5653,237.4008,237.5266,9689.0
2024-01-30 12:55:00,245.51,245.57,245.46,245.51,5912.0,237.5266,237.5847,237.4782,237.5266,5912.0
2024-01-30 13:00:00,245.5,245.51,245.2,245.29,30084.0,237.5169,237.5266,237.2267,237.3138,30084.0
2024-01-30 13:05:00,245.28,245.42,245.22,245.23,12339.0,237.3041,237.4395,237.246,237.2557,12339.0
2024-01-30 13:10:00,245.23,245.23,244.93,244.93,3313.0,237.2557,237.2557,236.9655,236.9655,3313.0
2024-01-30 13:15:00,245.02,245.22,244.98,245.19,7203.0,237.0525,237.246,237.0138,237.217,7203.0
2024-01-30 13:20:00,245.19,245.31,245.17,245.23,8604.0,237.217,237.3331,237.1977,237.2557,8604.0
2024-01-30 13:25:00,245.23,245.23,245.05,245.05,4914.0,237.2557,237.2557,237.0816,237.0816,4914.0
2024-01-30 13:30:00,245.06,245.18,245.02,245.18,11441.0,237.0912,237.2073,237.0525,237.2073,11441.0
2024-01-30 13:35:00,245.19,245.19,245.02,245.06,10102.0,237.217,237.217,237.0525,237.0912,10102.0
2024-01-30 13:40:00,245.09,245.28,245.06,245.28,9870.0,237.1203,237.3041,237.0912,237.3041,9870.0
2024-01-30 13:45:00,245.25,245.25,245.15,245.21,3779.0,237.2751,237.2751,237.1783,237.2364,3779.0
2024-01-30 13:50:00,245.24,245.32,245.21,245.27,6460.0,237.2654,237.3428,237.2364,237.2944,6460.0
2024-01-30 13:55:00,245.29,245.62,245.29,245.51,11059.0,237.3138,237.633,237.3138,237.5266,11059.0
2024-01-30 14:00:00,245.52,245.56,245.38,245.4,11540.0,237.5363,237.575,237.4008,237.4202,11540.0
2024-01-30 14:05:00,245.38,245.48,245.28,245.45,10442.0,237.4008,237.4976,237.3041,237.4686,10442.0
2024-01-30 14:10:00,245.45,245.63,245.44,245.55,13047.0,237.4686,237.6427,237.4589,237.5653,13047.0
2024-01-30 14:15:00,245.56,245.71,245.55,245.71,13914.0,237.575,237.7201,237.5653,237.7201,13914.0
2024-01-30 14:20:00,245.68,245.88,245.64,245.88,9433.0,237.6911,237.8846,237.6524,237.8846,9433.0
2024-01-30 14:25:00,245.91,246.1,245.79,246.06,33963.0,237.9136,238.0974,237.7975,238.0587,33963.0
2024-01-30 14:30:00,246.06,246.51,246.06,246.51,78498.0,238.0587,238.4941,238.0587,238.4941,78498.0
2024-01-30 14:35:00,246.48,246.49,246.21,246.34,16810.0,238.4651,238.4747,238.2038,238.3296,16810.0
2024-01-30 14:40:00,246.35,246.67,246.35,246.61,40489.0,238.3393,238.6489,238.3393,238.5908,40489.0
2024-01-30 14:45:00,246.57,246.61,246.28,246.33,21554.0,238.5521,238.5908,238.2716,238.3199,21554.0
2024-01-30 14:50:00,246.35,246.47,246.33,246.47,15671.0,238.3393,238.4554,238.3199,238.4554,15671.0
2024-01-30 14:55:00,246.43,246.98,246.4,246.94,39970.0,238.4167,238.9488,238.3877,238.9101,39970.0
2024-01-30 15:00:00,246.96,246.96,246.62,246.81,39994.0,238.9295,238.9295,238.6005,238.7843,39994.0
2024-01-30 15:05:00,246.8,246.91,246.53,246.57,31356.0,238.7747,238.8811,238.5134,238.5521,31356.0
2024-01-30 15:10:00,246.58,246.71,246.25,246.65,17299.0,238.5618,238.6876,238.2425,238.6295,17299.0
2024-01-30 15:15:00,246.64,246.67,246.34,246.61,12942.0,238.6199,238.6489,238.3296,238.5908,12942.0
2024-01-30 15:20:00,246.62,246.62,246.44,246.54,13734.0,238.6005,238.6005,238.4264,238.5231,13734.0
2024-01-30 15:25:00,246.56,246.86,246.54,246.65,14842.0,238.5425,238.8327,238.5231,238.6295,14842.0
2024-01-30 15:30:00,246.65,246.72,246.47,246.68,14838.0,238.6295,238.6973,238.4554,238.6586,14838.0
2024-01-30 15:35:00,246.68,246.71,246.51,246.65,16482.0,238.6586,238.6876,238.4941,238.6295,16482.0
2024-01-30 15:40:00,246.63,246.71,246.49,246.5,26916.0,238.6102,238.6876,238.4747,238.4844,26916.0
2024-01-30 15:45:00,246.5,246.77,246.48,246.68,31167.0,238.4844,238.7456,238.4651,238.6586,31167.0
2024-01-30 15:50:00,246.71,246.94,246.62,246.67,38604.0,238.6876,238.9101,238.6005,238.6489,38604.0
2024-01-30 15:55:00,246.68,246.81,246.41,246.7,118000.0,238.6586,238.7843,238.3973,238.6779,118000.0
2024-01-31 09:30:00,247.29,247.36,245.56,245.56,30639.0,239.2487,239.3165,237.575,237.575,30639.0
2024-01-31 09:35:00,245.56,247.41,245.56,247.25,14218.0,237.575,239.3648,237.575,239.21,14218.0
2024-01-31 09:40:00,247.27,248.0,246.93,246.93,12282.0,239.2294,239.9356,238.9004,238.9004,12282.0
2024-01-31 09:45:00,247.24,247.37,246.48,246.84,14740.0,239.2004,239.3261,238.4651,238.8134,14740.0
2024-01-31 09:50:00,246.94,247.33,246.64,247.17,8032.0,238.9101,239.2874,238.6199,239.1326,8032.0
2024-01-31 09:55:00,247.3,247.5,246.79,247.26,13090.0,239.2584,239.4519,238.765,239.2197,13090.0
2024-01-31 10:00:00,247.25,247.34,246.82,247.33,10339.0,239.21,239.2971,238.794,239.2874,10339.0
2024-01-31 10:05:00,247.3,247.48,246.45,246.5,20320.0,239.2584,239.4325,238.436,238.4844,20320.0
2024-01-31 10:10:00,246.5,247.57,246.38,247.41,23150.0,238.4844,239.5196,238.3683,239.3648,23150.0
2024-01-31 10:15:00,247.35,247.42,246.57,246.65,15740.0,239.3068,239.3745,238.5521,238.6295,15740.0
2024-01-31 10:20:00,246.51,246.86,246.19,246.19,9443.0,238.4941,238.8327,238.1845,238.1845,9443.0
2024-01-31 10:25:00,246.21,246.7,246.08,246.45,14188.0,238.2038,238.6779,238.0781,238.436,14188.0
2024-01-31 10:30:00,246.44,246.77,246.29,246.31,27408.0,238.4264,238.7456,238.2812,238.3006,27408.0
2024-01-31 10:35:00,246.18,246.27,245.64,246.14,15194.0,238.1748,238.2619,237.6524,238.1361,15194.0
2024-01-31 10:40:00,245.99,246.3,245.99,246.22,7549.0,237.991,238.2909,237.991,238.2135,7549.0
2024-01-31 10:45:00,246.02,246.33,245.84,246.03,27043.0,238.02,238.3199,237.8459,238.0297,27043.0
2024-01-31 10:50:00,245.97,246.48,245.97,246.33,9113.0,237.9717,238.4651,237.9717,238.3199,9113.0
2024-01-31 10:55:00,246.3,246.65,246.28,246.42,14548.0,238.2909,238.6295,238.2716,238.407,14548.0
2024-01-31 11:00:00,246.42,246.84,246.42,246.67,7460.0,238.407,238.8134,238.407,238.6489,7460.0
2024-01-31 11:05:00,246.61,246.92,246.42,246.92,11852.0,238.5908,238.8908,238.407,238.8908,11852.0
2024-01-31 11:10:00,246.87,246.87,246.63,246.84,13647.0,238.8424,238.8424,238.6102,238.8134,13647.0
2024-01-31 11:15:00,246.81,246.87,246.31,246.5,13411.0,238.7843,238.8424,238.3006,238.4844,13411.0
2024-01-31 11:20:00,246.45,246.66,246.36,246.61,11795.0,238.436,238.6392,238.349,238.5908,11795.0
2024-01-31 11:25:00,246.56,246.68,246.11,246.22,11524.0,238.5425,238.6586,238.1071,238.2135,11524.0
2024-01-31 11:30:00,246.33,246.33,245.69,245.72,5219.0,238.3199,238.3199,237.7008,237.7298,5219.0
2024-01-31 11:35:00,245.72,245.77,245.38,245.39,5401.0,237.7298,237.7782,237.4008,237.4105,5401.0
2024-01-31 11:40:00,245.26,245.42,245.14,245.42,6976.0,237.2847,237.4395,237.1686,237.4395,6976.0
2024-01-31 11:45:00,245.31,245.76,245.18,245.45,9859.0,237.3331,237.7685,237.2073,237.4686,9859.0
2024-01-31 11:50:00,245.44,245.5,245.22,245.42,14236.0,237.4589,237.5169,237.246,237.4395,14236.0
2024-01-31 11:55:00,245.42,245.42,245.2,245.39,8178.0,237.4395,237.4395,237.2267,237.4105,8178.0
2024-01-31 12:00:00,245.36,245.53,245.26,245.33,10935.0,237.3815,237.546,237.2847,237.3525,10935.0
2024-01-31 12:05:00,245.3,245.57,245.3,245.5,8679.0,237.3234,237.5847,237.3234,237.5169,8679.0
2024-01-31 12:10:00,245.47,245.63,245.41,245.51,9266.0,237.4879,237.6427,237.4299,237.5266,9266.0
2024-01-31 12:15:00,245.48,245.79,245.47,245.79,10060.0,237.4976,237.7975,237.4879,237.7975,10060.0
2024-01-31 12:20:00,245.79,245.85,245.72,245.8,4503.0,237.7975,237.8556,237.7298,237.8072,4503.0
2024-01-31 12:25:00,245.8,245.99,245.8,245.94,9317.0,237.8072,237.991,237.8072,237.9426,9317.0
2024-01-31 12:30:00,245.85,245.89,245.68,245.82,6283.0,237.8556,237.8943,237.6911,237.8265,6283.0
2024-01-31 12:35:00,245.75,245.85,245.53,245.59,17603.0,237.7588,237.8556,237.546,237.604,17603.0
2024-01-31 12:40:00,245.52,245.92,245.51,245.92,5011.0,237.5363,237.9233,237.5266,237.9233,5011.0
2024-01-31 12:45:00,245.85,245.9,245.72,245.9,2415.0,237.8556,237.9039,237.7298,237.9039,2415.0
2024-01-31 12:50:00,245.9,246.12,245.89,246.0,13121.0,237.9039,238.1168,237.8943,238.0007,13121.0
2024-01-31 12:55:00,246.04,246.27,246.03,246.27,1964.0,238.0394,238.2619,238.0297,238.2619,1964.0
2024-01-31 13:00:00,246.24,246.39,246.2,246.28,5816.0,238.2329,238.378,238.1942,238.2716,5816.0
2024-01-31 13:05:00,246.29,246.32,246.13,246.19,2590.0,238.2812,238.3103,238.1264,238.1845,2590.0
2024-01-31 13:10:00,246.2,246.2,245.95,246.17,6004.0,238.1942,238.1942,237.9523,238.1651,6004.0
2024-01-31 13:15:00,246.23,246.27,246.1,246.19,22981.0,238.2232,238.2619,238.0974,238.1845,22981.0
2024-01-31 13:20:00,246.23,246.28,246.09,246.09,6612.0,238.2232,238.2716,238.0877,238.0877,6612.0
2024-01-31 13:25:00,246.17,246.29,246.06,246.29,8793.0,238.1651,238.2812,238.0587,238.2812,8793.0
2024-01-31 13:30:00,246.33,246.42,246.28,246.36,3833.0,238.3199,238.407,238.2716,238.349,3833.0
2024-01-31 13:35:00,246.42,246.62,246.39,246.5,9185.0,238.407,238.6005,238.378,238.4844,9185.0
2024-01-31 13:40:00,246.52,246.91,246.48,246.9,11275.0,238.5038,238.8811,238.4651,238.8714,11275.0
2024-01-31 13:45:00,246.91,247.24,246.84,247.16,16818.0,238.8811,239.2004,238.8134,239.123,16818.0
2024-01-31 13:50:00,247.16,247.44,247.12,247.2,15397.0,239.123,239.3939,239.0843,239.1617,15397.0
2024-01-31 13:55:00,247.15,247.15,246.79,246.8,10242.0,239.1133,239.1133,238.765,238.7747,10242.0
2024-01-31 14:00:00,246.93,247.09,245.93,246.33,14583.0,238.9004,239.0552,237.933,238.3199,14583.0
2024-01-31 14:05:00,246.41,246.45,245.91,245.98,7827.0,238.3973,238.436,237.9136,237.9813,7827.0
2024-01-31 14:10:00,246.06,246.37,246.06,246.3,15893.0,238.0587,238.3586,238.0587,238.2909,15893.0
2024-01-31 14:15:00,246.16,246.31,245.9,246.01,19635.0,238.1555,238.3006,237.9039,238.0104,19635.0
2024-01-31 14:20:00,245.96,246.14,245.88,246.02,12483.0,237.962,238.1361,237.8846,238.02,12483.0
2024-01-31 14:25:00,246.0,246.21,245.87,246.0,14110.0,238.0007,238.2038,237.8749,238.0007,14110.0
2024-01-31 14:30:00,246.01,246.16,245.69,245.94,12138.0,238.0104,238.1555,237.7008,237.9426,12138.0
2024-01-31 14:35:00,245.9,246.72,245.73,246.52,10162.0,237.9039,238.6973,237.7395,238.5038,10162.0
2024-01-31 14:40:00,246.55,247.11,246.55,247.0,24447.0,238.5328,239.0746,238.5328,238.9682,24447.0
2024-01-31 14:45:00,246.84,247.16,246.56,246.72,22704.0,238.8134,239.123,238.5425,238.6973,22704.0
2024-01-31 14:50:00,246.62,246.68,246.09,246.53,27846.0,238.6005,238.6586,238.0877,238.5134,27846.0
2024-01-31 14:55:00,246.38,246.92,246.38,246.73,67547.0,238.3683,238.8908,238.3683,238.7069,67547.0
2024-01-31 15:00:00,246.75,246.79,245.46,245.71,40538.0,238.7263,238.765,237.4782,237.7201,40538.0
2024-01-31 15:05:00,245.57,245.7,245.21,245.48,14839.0,237.5847,237.7104,237.2364,237.4976,14839.0
2024-01-31 15:10:00,245.39,245.67,245.11,245.2,19569.0,237.4105,237.6814,237.1396,237.2267,19569.0
2024-01-31 15:15:00,245.0,245.19,244.59,244.69,14337.0,237.0332,237.217,236.6365,236.7333,14337.0
2024-01-31 15:20:00,244.77,245.27,244.46,244.85,25767.0,236.8107,237.2944,236.5108,236.8881,25767.0
2024-01-31 15:25:00,244.83,244.83,244.35,244.77,21352.0,236.8687,236.8687,236.4043,236.8107,21352.0
2024-01-31 15:30:00,244.69,244.88,244.41,244.79,31451.0,236.7333,236.9171,236.4624,236.83,31451.0
2024-01-31 15:35:00,244.78,244.87,244.44,244.82,32120.0,236.8203,236.9074,236.4914,236.859,32120.0
2024-01-31 15:40:00,244.77,244.78,244.32,244.39,26483.0,236.8107,236.8203,236.3753,236.443,26483.0
2024-01-31 15:45:00,244.33,244.37,244.02,244.15,22708.0,236.385,236.4237,236.0851,236.2108,22708.0
2024-01-31 15:50:00,244.19,244.66,243.93,244.61,49188.0,236.2495,236.7042,235.998,236.6559,49188.0
2024-01-31 15:55:00,244.6,244.6,243.8,243.8,129417.0,236.6462,236.6462,235.8722,235.8722,129417.0
2024-02-01 09:30:00,245.34,247.76,244.92,247.59,67891.0,237.3621,239.7034,236.9558,239.539,67891.0
2024-02-01 09:35:00,247.05,248.68,247.05,247.43,18470.0,239.0165,240.5935,239.0165,239.3842,18470.0
2024-02-01 09:40:00,247.25,247.31,245.76,246.73,20076.0,239.21,239.2681,237.7685,238.7069,20076.0
2024-02-01 09:45:00,246.74,246.97,246.59,246.9,15839.0,238.7166,238.9391,238.5715,238.8714,15839.0
2024-02-01 09:50:00,246.92,247.5,246.49,247.03,18833.0,238.8908,239.4519,238.4747,238.9972,18833.0
2024-02-01 09:55:00,246.92,246.92,245.91,246.09,12939.0,238.8908,238.8908,237.9136,238.0877,12939.0
2024-02-01 10:00:00,245.92,246.38,245.35,246.29,16139.0,237.9233,238.3683,237.3718,238.2812,16139.0
2024-02-01 10:05:00,246.39,246.45,245.95,246.23,22471.0,238.378,238.436,237.9523,238.2232,22471.0
2024-02-01 10:10:00,246.37,246.8,246.24,246.79,12586.0,238.3586,238.7747,238.2329,238.765,12586.0
2024-02-01 10:15:00,246.73,247.0,246.6,246.69,10728.0,238.7069,238.9682,238.5812,238.6682,10728.0
2024-02-01 10:20:00,246.74,246.76,246.15,246.31,5575.0,238.7166,238.736,238.1458,238.3006,5575.0
2024-02-01 10:25:00,246.22,246.91,246.17,246.71,12740.0,238.2135,238.8811,238.1651,238.6876,12740.0
2024-02-01 10:30:00,246.7,246.75,246.51,246.75,2273.0,238.6779,238.7263,238.4941,238.7263,2273.0
2024-02-01 10:35:00,246.67,247.2,246.67,246.96,14900.0,238.6489,239.1617,238.6489,238.9295,14900.0
2024-02-01 10:40:00,247.01,247.05,246.77,246.86,7576.0,238.9778,239.0165,238.7456,238.8327,7576.0
2024-02-01 10:45:00,246.96,246.96,246.52,246.73,15583.0,238.9295,238.9295,238.5038,238.7069,15583.0
2024-02-01 10:50:00,246.66,246.66,245.47,245.5,4628.0,238.6392,238.6392,237.4879,237.5169,4628.0
2024-02-01 10:55:00,245.39,245.61,245.14,245.18,5924.0,237.4105,237.6234,237.1686,237.2073,5924.0
2024-02-01 11:00:00,245.1,245.4,244.71,245.35,15033.0,237.1299,237.4202,236.7526,237.3718,15033.0
2024-02-01 11:05:00,245.35,245.49,245.2,245.2,8406.0,237.3718,237.5073,237.2267,237.2267,8406.0
2024-02-01 11:10:00,245.29,245.34,244.9,245.0,10060.0,237.3138,237.3621,236.9364,237.0332,10060.0
2024-02-01 11:15:00,245.09,245.43,245.02,245.34,11023.0,237.1203,237.4492,237.0525,237.3621,11023.0
2024-02-01 11:20:00,245.29,245.75,245.22,245.75,8155.0,237.3138,237.7588,237.246,237.7588,8155.0
2024-02-01 11:25:00,245.8,246.22,245.79,246.08,27169.0,237.8072,238.2135,237.7975,238.0781,27169.0
2024-02-01 11:30:00,246.21,246.94,246.17,246.8,43234.0,238.2038,238.9101,238.1651,238.7747,43234.0
2024-02-01 11:35:00,246.81,247.0,246.18,246.21,51423.0,238.7843,238.9682,238.1748,238.2038,51423.0
2024-02-01 11:40:00,246.34,246.74,246.33,246.72,4404.0,238.3296,238.7166,238.3199,238.6973,4404.0
2024-02-01 11:45:00,246.84,247.0,246.54,246.56,8210.0,238.8134,238.9682,238.5231,238.5425,8210.0
2024-02-01 11:50:00,246.62,246.79,246.51,246.73,7228.0,238.6005,238.765,238.4941,238.7069,7228.0
2024-02-01 11:55:00,246.71,246.72,246.52,246.57,17780.0,238.6876,238.6973,238.5038,238.5521,17780.0
2024-02-01 12:00:00,246.58,247.24,246.48,247.03,9714.0,238.5618,239.2004,238.4651,238.9972,9714.0
2024-02-01 12:05:00,247.1,247.46,246.96,247.24,9952.0,239.0649,239.4132,238.9295,239.2004,9952.0
2024-02-01 12:10:00,247.19,247.37,246.92,246.99,5749.0,239.152,239.3261,238.8908,238.9585,5749.0
2024-02-01 12:15:00,246.99,246.99,246.75,246.75,7085.0,238.9585,238.9585,238.7263,238.7263,7085.0
2024-02-01 12:20:00,246.82,247.15,246.8,247.15,5072.0,238.794,239.1133,238.7747,239.1133,5072.0
2024-02-01 12:25:00,247.09,247.09,246.87,246.93,3543.0,239.0552,239.0552,238.8424,238.9004,3543.0
2024-02-01 12:30:00,246.92,247.12,246.89,246.89,4921.0,238.8908,239.0843,238.8617,238.8617,4921.0
2024-02-01 12:35:00,246.91,247.09,246.77,247.03,8348.0,238.8811,239.0552,238.7456,238.9972,8348.0
2024-02-01 12:40:00,247.03,247.4,246.98,247.36,6347.0,238.9972,239.3552,238.9488,239.3165,6347.0
2024-02-01 12:45:00,247.31,247.54,247.27,247.54,4196.0,239.2681,239.4906,239.2294,239.4906,4196.0
2024-02-01 12:50:00,247.62,247.94,247.54,247.92,5632.0,239.568,239.8776,239.4906,239.8582,5632.0
2024-02-01 12:55:00,247.87,248.05,247.37,247.38,10499.0,239.8099,239.984,239.3261,239.3358,10499.0
2024-02-01 13:00:00,247.37,247.56,247.04,247.09,29058.0,239.3261,239.5099,239.0069,239.0552,29058.0
2024-02-01 13:05:00,247.12,247.23,246.82,246.93,9819.0,239.0843,239.1907,238.794,238.9004,9819.0
2024-02-01 13:10:00,246.93,247.3,246.93,247.2,13753.0,238.9004,239.2584,238.9004,239.1617,13753.0
2024-02-01 13:15:00,247.15,247.27,247.06,247.26,5215.0,239.1133,239.2294,239.0262,239.2197,5215.0
2024-02-01 13:20:00,247.24,247.38,247.22,247.36,21643.0,239.2004,239.3358,239.181,239.3165,21643.0
2024-02-01 13:25:00,247.42,247.56,247.34,247.56,8486.0,239.3745,239.5099,239.2971,239.5099,8486.0
2024-02-01 13:30:00,247.56,247.7,247.43,247.61,10354.0,239.5099,239.6454,239.3842,239.5583,10354.0
2024-02-01 13:35:00,247.53,247.84,247.21,247.45,25339.0,239.4809,239.7808,239.1713,239.4035,25339.0
2024-02-01 13:40:00,247.41,247.45,247.32,247.41,2892.0,239.3648,239.4035,239.2778,239.3648,2892.0
2024-02-01 13:45:00,247.43,247.93,247.43,247.93,7469.0,239.3842,239.8679,239.3842,239.8679,7469.0
2024-02-01 13:50:00,247.92,248.09,247.6,247.6,16752.0,239.8582,240.0227,239.5486,239.5486,16752.0
2024-02-01 13:55:00,247.59,247.93,247.59,247.83,11290.0,239.539,239.8679,239.539,239.7712,11290.0
2024-02-01 14:00:00,247.83,247.89,247.73,247.89,5076.0,239.7712,239.8292,239.6744,239.8292,5076.0
2024-02-01 14:05:00,247.74,247.93,247.68,247.93,4608.0,239.6841,239.8679,239.626,239.8679,4608.0
2024-02-01 14:10:00,247.84,247.84,247.58,247.62,4466.0,239.7808,239.7808,239.5293,239.568,4466.0
2024-02-01 14:15:00,247.6,247.96,247.56,247.95,12333.0,239.5486,239.8969,239.5099,239.8873,12333.0
2024-02-01 14:20:00,247.87,247.98,247.87,247.89,4616.0,239.8099,239.9163,239.8099,239.8292,4616.0
2024-02-01 14:25:00,247.9,248.13,247.89,248.04,6718.0,239.8389,240.0614,239.8292,239.9743,6718.0
2024-02-01 14:30:00,247.99,248.03,247.78,247.78,4681.0,239.926,239.9647,239.7228,239.7228,4681.0
2024-02-01 14:35:00,247.83,248.3,247.77,248.24,5863.0,239.7712,240.2259,239.7131,240.1678,5863.0
2024-02-01 14:40:00,248.24,248.35,248.17,248.19,9240.0,240.1678,240.2743,240.1001,240.1195,9240.0
2024-02-01 14:45:00,248.18,248.57,248.18,248.47,9529.0,240.1098,240.4871,240.1098,240.3904,9529.0
2024-02-01 14:50:00,248.54,248.61,248.35,248.35,6409.0,240.4581,240.5258,240.2743,240.2743,6409.0
2024-02-01 14:55:00,248.38,248.67,248.37,248.66,23667.0,240.3033,240.5839,240.2936,240.5742,23667.0
2024-02-01 15:00:00,248.65,248.95,248.57,248.95,9759.0,240.5645,240.8547,240.4871,240.8547,9759.0
2024-02-01 15:05:00,248.97,249.18,248.94,249.18,11929.0,240.8741,241.0773,240.8451,241.0773,11929.0
2024-02-01 15:10:00,249.11,249.32,249.02,249.21,28775.0,241.0095,241.2127,240.9225,241.1063,28775.0
2024-02-01 15:15:00,249.24,249.34,249.08,249.19,13721.0,241.1353,241.2321,240.9805,241.0869,13721.0
2024-02-01 15:20:00,249.15,249.15,248.88,248.9,10464.0,241.0482,241.0482,240.787,240.8064,10464.0
2024-02-01 15:25:00,248.86,249.16,248.84,249.01,9507.0,240.7677,241.0579,240.7483,240.9128,9507.0
2024-02-01 15:30:00,249.08,249.1,248.79,248.9,14436.0,240.9805,240.9999,240.7,240.8064,14436.0
2024-02-01 15:35:00,248.93,249.35,248.91,249.33,11808.0,240.8354,241.2417,240.816,241.2224,11808.0
2024-02-01 15:40:00,249.36,249.44,249.01,249.05,26558.0,241.2514,241.3288,240.9128,240.9515,26558.0
2024-02-01 15:45:00,249.03,249.15,248.79,248.81,25362.0,240.9321,241.0482,240.7,240.7193,25362.0
2024-02-01 15:50:00,248.82,249.1,248.77,248.92,45048.0,240.729,240.9999,240.6806,240.8257,45048.0
2024-02-01 15:55:00,248.93,249.26,248.91,249.26,110672.0,240.8354,241.1547,240.816,241.1547,110672.0
2024-02-02 09:30:00,248.12,249.09,246.98,247.08,52865.0,240.0517,240.9902,238.9488,239.0456,52865.0
2024-02-02 09:35:00,247.33,247.98,247.27,247.29,7326.0,239.2874,239.9163,239.2294,239.2487,7326.0
2024-02-02 09:40:00,247.31,248.03,246.94,247.87,11063.0,239.2681,239.9647,238.9101,239.8099,11063.0
2024-02-02 09:45:00,248.05,248.22,247.31,247.55,9451.0,239.984,240.1485,239.2681,239.5003,9451.0
2024-02-02 09:50:00,247.4,247.79,247.25,247.64,5879.0,239.3552,239.7325,239.21,239.5873,5879.0
2024-02-02 09:55:00,247.78,248.2,247.0,247.49,21238.0,239.7228,240.1291,238.9682,239.4422,21238.0
2024-02-02 10:00:00,247.27,247.5,246.69,247.14,5280.0,239.2294,239.4519,238.6682,239.1036,5280.0
2024-02-02 10:05:00,247.06,247.06,246.56,246.78,7840.0,239.0262,239.0262,238.5425,238.7553,7840.0
2024-02-02 10:10:00,246.9,246.93,246.23,246.23,7043.0,238.8714,238.9004,238.2232,238.2232,7043.0
2024-02-02 10:15:00,246.19,246.78,245.88,246.78,13700.0,238.1845,238.7553,237.8846,238.7553,13700.0
2024-02-02 10:20:00,246.86,247.19,246.39,247.12,8932.0,238.8327,239.152,238.378,239.0843,8932.0
2024-02-02 10:25:00,247.1,247.28,246.61,247.15,11806.0,239.0649,239.2391,238.5908,239.1133,11806.0
2024-02-02 10:30:00,247.23,247.49,246.52,246.74,18061.0,239.1907,239.4422,238.5038,238.7166,18061.0
2024-02-02 10:35:00,246.62,246.73,246.07,246.62,15136.0,238.6005,238.7069,238.0684,238.6005,15136.0
2024-02-02 10:40:00,246.68,247.17,246.42,247.17,9879.0,238.6586,239.1326,238.407,239.1326,9879.0
2024-02-02 10:45:00,247.17,247.43,246.99,247.43,9955.0,239.1326,239.3842,238.9585,239.3842,9955.0
2024-02-02 10:50:00,247.44,247.66,246.73,246.84,19756.0,239.3939,239.6067,238.7069,238.8134,19756.0
2024-02-02 10:55:00,246.74,247.46,246.63,247.42,13684.0,238.7166,239.4132,238.6102,239.3745,13684.0
2024-02-02 11:00:00,247.33,247.93,247.33,247.93,13167.0,239.2874,239.8679,239.2874,239.8679,13167.0
2024-02-02 11:05:00,248.0,248.24,247.85,247.92,7097.0,239.9356,240.1678,239.7905,239.8582,7097.0
2024-02-02 11:10:00,247.83,247.95,247.61,247.92,13736.0,239.7712,239.8873,239.5583,239.8582,13736.0
2024-02-02 11:15:00,247.95,247.99,247.7,247.99,15276.0,239.8873,239.926,239.6454,239.926,15276.0
2024-02-02 11:20:00,247.97,247.97,247.43,247.56,6772.0,239.9066,239.9066,239.3842,239.5099,6772.0
2024-02-02 11:25:00,247.43,248.04,247.4,247.95,4059.0,239.3842,239.9743,239.3552,239.8873,4059.0
2024-02-02 11:30:00,248.2,248.41,248.18,248.33,4544.0,240.1291,240.3323,240.1098,240.2549,4544.0
2024-02-02 11:35:00,248.34,248.65,248.2,248.6,9557.0,240.2646,240.5645,240.1291,240.5161,9557.0
2024-02-02 11:40:00,248.7,248.71,248.39,248.46,28586.0,240.6129,240.6226,240.313,240.3807,28586.0
2024-02-02 11:45:00,248.4,248.63,248.38,248.63,7953.0,240.3226,240.5452,240.3033,240.5452,7953.0
2024-02-02 11:50:00,248.56,248.92,248.54,248.86,5718.0,240.4774,240.8257,240.4581,240.7677,5718.0
2024-02-02 11:55:00,248.86,248.86,248.51,248.72,9560.0,240.7677,240.7677,240.4291,240.6322,9560.0
2024-02-02 12:00:00,248.7,248.7,248.48,248.55,22184.0,240.6129,240.6129,240.4,240.4678,22184.0
2024-02-02 12:05:00,248.62,248.92,248.58,248.81,8220.0,240.5355,240.8257,240.4968,240.7193,8220.0
2024-02-02 12:10:00,248.81,249.0,248.72,248.99,3315.0,240.7193,240.9031,240.6322,240.8934,3315.0
2024-02-02 12:15:00,248.9,249.23,248.77,249.22,12280.0,240.8064,241.1256,240.6806,241.116,12280.0
2024-02-02 12:20:00,249.2,249.2,248.72,248.72,3766.0,241.0966,241.0966,240.6322,240.6322,3766.0
2024-02-02 12:25:00,248.75,248.89,248.44,248.73,7630.0,240.6613,240.7967,240.3613,240.6419,7630.0
2024-02-02 12:30:00,248.72,248.73,248.54,248.58,4887.0,240.6322,240.6419,240.4581,240.4968,4887.0
2024-02-02 12:35:00,248.55,248.83,248.55,248.81,5352.0,240.4678,240.7387,240.4678,240.7193,5352.0
2024-02-02 12:40:00,248.77,248.95,248.0,248.19,15416.0,240.6806,240.8547,239.9356,240.1195,15416.0
2024-02-02 12:45:00,248.12,248.47,248.01,248.06,7922.0,240.0517,240.3904,239.9453,239.9937,7922.0
2024-02-02 12:50:00,248.1,248.14,247.91,248.06,14193.0,240.0324,240.0711,239.8486,239.9937,14193.0
2024-02-02 12:55:00,248.16,248.46,248.1,248.46,3968.0,240.0904,240.3807,240.0324,240.3807,3968.0
2024-02-02 13:00:00,248.61,248.81,248.56,248.67,3416.0,240.5258,240.7193,240.4774,240.5839,3416.0
2024-02-02 13:05:00,248.8,248.82,248.61,248.68,6348.0,240.7096,240.729,240.5258,240.5935,6348.0
2024-02-02 13:10:00,248.64,248.97,248.64,248.97,11438.0,240.5548,240.8741,240.5548,240.8741,11438.0
2024-02-02 13:15:00,248.93,248.99,248.78,248.89,11671.0,240.8354,240.8934,240.6903,240.7967,11671.0
2024-02-02 13:20:00,248.93,249.25,248.78,249.14,4376.0,240.8354,241.145,240.6903,241.0386,4376.0
2024-02-02 13:25:00,249.13,249.15,248.71,248.85,8927.0,241.0289,241.0482,240.6226,240.758,8927.0
2024-02-02 13:30:00,248.73,248.92,248.67,248.84,5852.0,240.6419,240.8257,240.5839,240.7483,5852.0
2024-02-02 13:35:00,248.98,249.05,248.73,248.83,5178.0,240.8838,240.9515,240.6419,240.7387,5178.0
2024-02-02 13:40:00,248.87,249.24,248.87,249.13,5934.0,240.7774,241.1353,240.7774,241.0289,5934.0
2024-02-02 13:45:00,249.12,249.24,248.88,248.98,8926.0,241.0192,241.1353,240.787,240.8838,8926.0
2024-02-02 13:50:00,249.09,249.13,248.84,248.84,3637.0,240.9902,241.0289,240.7483,240.7483,3637.0
2024-02-02 13:55:00,248.93,249.04,248.9,248.95,5316.0,240.8354,240.9418,240.8064,240.8547,5316.0
2024-02-02 14:00:00,249.06,249.27,249.04,249.2,4898.0,240.9612,241.1643,240.9418,241.0966,4898.0
2024-02-02 14:05:00,249.11,249.27,249.07,249.26,7485.0,241.0095,241.1643,240.9708,241.1547,7485.0
2024-02-02 14:10:00,249.28,249.7,249.24,249.57,9155.0,241.174,241.5804,241.1353,241.4546,9155.0
2024-02-02 14:15:00,249.6,249.7,249.5,249.56,6417.0,241.4836,241.5804,241.3869,241.4449,6417.0
2024-02-02 14:20:00,249.57,249.57,249.31,249.51,4273.0,241.4546,241.4546,241.203,241.3965,4273.0
2024-02-02 14:25:00,249.51,249.51,249.3,249.35,4805.0,241.3965,241.3965,241.1934,241.2417,4805.0
2024-02-02 14:30:00,249.35,249.36,249.15,249.21,7090.0,241.2417,241.2514,241.0482,241.1063,7090.0
2024-02-02 14:35:00,249.28,249.45,249.19,249.45,11335.0,241.174,241.3385,241.0869,241.3385,11335.0
2024-02-02 14:40:00,249.49,249.74,249.49,249.67,23187.0,241.3772,241.6191,241.3772,241.5513,23187.0
2024-02-02 14:45:00,249.64,249.66,249.45,249.46,15680.0,241.5223,241.5417,241.3385,241.3482,15680.0
2024-02-02 14:50:00,249.43,249.56,249.31,249.42,12767.0,241.3191,241.4449,241.203,241.3095,12767.0
2024-02-02 14:55:00,249.39,249.49,249.31,249.43,14921.0,241.2804,241.3772,241.203,241.3191,14921.0
2024-02-02 15:00:00,249.47,249.48,249.25,249.3,12243.0,241.3578,241.3675,241.145,241.1934,12243.0
2024-02-02 15:05:00,249.33,249.45,249.27,249.4,21049.0,241.2224,241.3385,241.1643,241.2901,21049.0
2024-02-02 15:10:00,249.4,249.55,249.37,249.37,13143.0,241.2901,241.4352,241.2611,241.2611,13143.0
2024-02-02 15:15:00,249.35,249.36,249.05,249.17,16223.0,241.2417,241.2514,240.9515,241.0676,16223.0
2024-02-02 15:20:00,249.17,249.36,248.98,249.02,16722.0,241.0676,241.2514,240.8838,240.9225,16722.0
2024-02-02 15:25:00,249.08,249.37,249.06,249.37,17664.0,240.9805,241.2611,240.9612,241.2611,17664.0
2024-02-02 15:30:00,249.42,249.42,248.86,248.96,15185.0,241.3095,241.3095,240.7677,240.8644,15185.0
2024-02-02 15:35:00,248.92,248.93,248.51,248.59,23800.0,240.8257,240.8354,240.4291,240.5065,23800.0
2024-02-02 15:40:00,248.57,248.64,248.49,248.51,21368.0,240.4871,240.5548,240.4097,240.4291,21368.0
2024-02-02 15:45:00,248.48,248.66,248.22,248.59,42468.0,240.4,240.5742,240.1485,240.5065,42468.0
2024-02-02 15:50:00,248.53,248.98,248.45,248.98,40036.0,240.4484,240.8838,240.371,240.8838,40036.0
2024-02-02 15:55:00,249.01,249.07,248.08,248.09,132597.0,240.9128,240.9708,240.013,240.0227,132597.0
2024-02-05 09:30:00,247.35,248.08,247.14,247.5,48083.0,239.3068,240.013,239.1036,239.4519,48083.0
2024-02-05 09:35:00,247.27,247.71,247.02,247.58,20357.0,239.2294,239.6551,238.9875,239.5293,20357.0
2024-02-05 09:40:00,247.5,249.0,247.31,248.98,23990.0,239.4519,240.9031,239.2681,240.8838,23990.0
2024-02-05 09:45:00,249.06,249.12,247.56,248.14,29861.0,240.9612,241.0192,239.5099,240.0711,29861.0
2024-02-05 09:50:00,248.19,248.37,247.59,247.74,20871.0,240.1195,240.2936,239.539,239.6841,20871.0
2024-02-05 09:55:00,247.41,248.26,247.39,248.23,18158.0,239.3648,240.1872,239.3455,240.1582,18158.0
2024-02-05 10:00:00,248.17,248.8,247.93,248.33,20300.0,240.1001,240.7096,239.8679,240.2549,20300.0
2024-02-05 10:05:00,248.31,248.72,248.17,248.34,21947.0,240.2356,240.6322,240.1001,240.2646,21947.0
2024-02-05 10:10:00,248.34,248.58,247.99,248.31,8907.0,240.2646,240.4968,239.926,240.2356,8907.0
2024-02-05 10:15:00,248.31,248.36,247.68,247.76,28227.0,240.2356,240.2839,239.626,239.7034,28227.0
2024-02-05 10:20:00,247.76,248.55,247.67,248.36,14836.0,239.7034,240.4678,239.6164,240.2839,14836.0
2024-02-05 10:25:00,248.38,248.8,248.38,248.6,18840.0,240.3033,240.7096,240.3033,240.5161,18840.0
2024-02-05 10:30:00,248.59,248.82,248.39,248.72,6372.0,240.5065,240.729,240.313,240.6322,6372.0
2024-02-05 10:35:00,248.7,248.83,248.5,248.78,18272.0,240.6129,240.7387,240.4194,240.6903,18272.0
2024-02-05 10:40:00,248.84,248.95,248.55,248.55,25257.0,240.7483,240.8547,240.4678,240.4678,25257.0
2024-02-05 10:45:00,248.5,248.63,248.29,248.33,16922.0,240.4194,240.5452,240.2162,240.2549,16922.0
2024-02-05 10:50:00,248.33,248.35,247.71,247.92,24364.0,240.2549,240.2743,239.6551,239.8582,24364.0
2024-02-05 10:55:00,247.92,247.97,247.23,247.71,19437.0,239.8582,239.9066,239.1907,239.6551,19437.0
2024-02-05 11:00:00,247.48,247.72,247.01,247.26,15605.0,239.4325,239.6647,238.9778,239.2197,15605.0
2024-02-05 11:05:00,247.2,247.76,247.13,247.76,26780.0,239.1617,239.7034,239.0939,239.7034,26780.0
2024-02-05 11:10:00,247.79,248.06,247.73,247.95,11668.0,239.7325,239.9937,239.6744,239.8873,11668.0
2024-02-05 11:15:00,247.83,248.03,247.73,247.81,13687.0,239.7712,239.9647,239.6744,239.7518,13687.0
2024-02-05 11:20:00,247.82,247.82,247.29,247.29,10683.0,239.7615,239.7615,239.2487,239.2487,10683.0
2024-02-05 11:25:00,247.37,247.92,247.37,247.84,16456.0,239.3261,239.8582,239.3261,239.7808,16456.0
2024-02-05 11:30:00,247.83,247.94,247.66,247.82,16744.0,239.7712,239.8776,239.6067,239.7615,16744.0
2024-02-05 11:35:00,247.8,247.82,247.58,247.69,13472.0,239.7421,239.7615,239.5293,239.6357,13472.0
2024-02-05 11:40:00,247.66,247.66,247.39,247.57,13458.0,239.6067,239.6067,239.3455,239.5196,13458.0
2024-02-05 11:45:00,247.56,247.6,247.36,247.48,11413.0,239.5099,239.5486,239.3165,239.4325,11413.0
2024-02-05 11:50:00,247.45,247.53,247.32,247.45,14651.0,239.4035,239.4809,239.2778,239.4035,14651.0
2024-02-05 11:55:00,247.44,247.51,247.22,247.24,16511.0,239.3939,239.4616,239.181,239.2004,16511.0
2024-02-05 12:00:00,247.2,247.34,247.07,247.31,14917.0,239.1617,239.2971,239.0359,239.2681,14917.0
2024-02-05 12:05:00,247.35,247.41,247.25,247.31,17672.0,239.3068,239.3648,239.21,239.2681,17672.0
2024-02-05 12:10:00,247.34,247.41,247.19,247.32,23151.0,239.2971,239.3648,239.152,239.2778,23151.0
2024-02-05 12:15:00,247.34,247.52,247.34,247.48,14867.0,239.2971,239.4712,239.2971,239.4325,14867.0
2024-02-05 12:20:00,247.41,247.41,247.1,247.29,11790.0,239.3648,239.3648,239.0649,239.2487,11790.0
2024-02-05 12:25:00,247.23,247.44,247.2,247.4,10187.0,239.1907,239.3939,239.1617,239.3552,10187.0
2024-02-05 12:30:00,247.44,247.7,247.36,247.61,19244.0,239.3939,239.6454,239.3165,239.5583,19244.0
2024-02-05 12:35:00,247.61,247.74,247.53,247.71,15639.0,239.5583,239.6841,239.4809,239.6551,15639.0
2024-02-05 12:40:00,247.71,248.02,247.69,247.8,39510.0,239.6551,239.955,239.6357,239.7421,39510.0
2024-02-05 12:45:00,247.81,247.82,247.45,247.5,18273.0,239.7518,239.7615,239.4035,239.4519,18273.0
2024-02-05 12:50:00,247.52,247.52,247.38,247.45,7041.0,239.4712,239.4712,239.3358,239.4035,7041.0
2024-02-05 12:55:00,247.45,247.79,247.45,247.68,7889.0,239.4035,239.7325,239.4035,239.626,7889.0
2024-02-05 13:00:00,247.67,247.71,247.55,247.64,5067.0,239.6164,239.6551,239.5003,239.5873,5067.0
2024-02-05 13:05:00,247.65,247.72,247.54,247.57,5039.0,239.597,239.6647,239.4906,239.5196,5039.0
2024-02-05 13:10:00,247.57,247.77,247.54,247.75,7175.0,239.5196,239.7131,239.4906,239.6938,7175.0
2024-02-05 13:15:00,247.7,247.71,247.5,247.57,9209.0,239.6454,239.6551,239.4519,239.5196,9209.0
2024-02-05 13:20:00,247.58,247.62,247.45,247.45,3719.0,239.5293,239.568,239.4035,239.4035,3719.0
2024-02-05 13:25:00,247.44,247.6,247.42,247.53,8119.0,239.3939,239.5486,239.3745,239.4809,8119.0
2024-02-05 13:30:00,247.45,247.74,247.43,247.67,11083.0,239.4035,239.6841,239.3842,239.6164,11083.0
2024-02-05 13:35:00,247.62,247.84,247.62,247.76,11430.0,239.568,239.7808,239.568,239.7034,11430.0
2024-02-05 13:40:00,247.76,247.88,247.68,247.69,9707.0,239.7034,239.8195,239.626,239.6357,9707.0
2024-02-05 13:45:00,247.68,247.95,247.68,247.92,24247.0,239.626,239.8873,239.626,239.8582,24247.0
2024-02-05 13:50:00,247.93,247.96,247.72,247.81,10790.0,239.8679,239.8969,239.6647,239.7518,10790.0
2024-02-05 13:55:00,247.73,247.96,247.66,247.9,8117.0,239.6744,239.8969,239.6067,239.8389,8117.0
2024-02-05 14:00:00,247.87,248.01,247.76,247.78,16369.0,239.8099,239.9453,239.7034,239.7228,16369.0
2024-02-05 14:05:00,247.75,247.93,247.67,247.86,13240.0,239.6938,239.8679,239.6164,239.8002,13240.0
2024-02-05 14:10:00,247.87,248.07,247.78,247.81,20676.0,239.8099,240.0034,239.7228,239.7518,20676.0
2024-02-05 14:15:00,247.78,247.81,247.71,247.74,9780.0,239.7228,239.7518,239.6551,239.6841,9780.0
2024-02-05 14:20:00,247.71,247.87,247.67,247.73,13053.0,239.6551,239.8099,239.6164,239.6744,13053.0
2024-02-05 14:25:00,247.7,247.9,247.7,247.9,8595.0,239.6454,239.8389,239.6454,239.8389,8595.0
2024-02-05 14:30:00,247.83,248.02,247.83,247.88,13499.0,239.7712,239.955,239.7712,239.8195,13499.0
2024-02-05 14:35:00,247.89,248.0,247.77,247.8,16176.0,239.8292,239.9356,239.7131,239.7421,16176.0
2024-02-05 14:40:00,247.83,247.97,247.66,247.77,8915.0,239.7712,239.9066,239.6067,239.7131,8915.0
2024-02-05 14:45:00,247.75,247.84,247.72,247.81,12900.0,239.6938,239.7808,239.6647,239.7518,12900.0
2024-02-05 14:50:00,247.8,247.8,247.52,247.68,8655.0,239.7421,239.7421,239.4712,239.626,8655.0
2024-02-05 14:55:00,247.66,247.82,247.63,247.82,7854.0,239.6067,239.7615,239.5777,239.7615,7854.0
2024-02-05 15:00:00,247.83,247.89,247.69,247.71,11777.0,239.7712,239.8292,239.6357,239.6551,11777.0
2024-02-05 15:05:00,247.7,247.73,247.2,247.24,15531.0,239.6454,239.6744,239.1617,239.2004,15531.0
2024-02-05 15:10:00,247.28,247.32,246.92,246.94,15665.0,239.2391,239.2778,238.8908,238.9101,15665.0
2024-02-05 15:15:00,246.9,247.11,246.84,247.04,18459.0,238.8714,239.0746,238.8134,239.0069,18459.0
2024-02-05 15:20:00,247.06,247.26,246.99,247.23,20505.0,239.0262,239.2197,238.9585,239.1907,20505.0
2024-02-05 15:25:00,247.24,247.32,247.17,247.28,17113.0,239.2004,239.2778,239.1326,239.2391,17113.0
2024-02-05 15:30:00,247.26,247.33,247.16,247.29,36199.0,239.2197,239.2874,239.123,239.2487,36199.0
2024-02-05 15:35:00,247.34,247.41,246.92,246.97,23886.0,239.2971,239.3648,238.8908,238.9391,23886.0
2024-02-05 15:40:00,246.97,247.2,246.73,246.74,21729.0,238.9391,239.1617,238.7069,238.7166,21729.0
2024-02-05 15:45:00,246.74,247.05,246.71,246.72,46174.0,238.7166,239.0165,238.6876,238.6973,46174.0
2024-02-05 15:50:00,246.66,247.04,246.66,246.84,49252.0,238.6392,239.0069,238.6392,238.8134,49252.0
2024-02-05 15:55:00,246.87,247.11,246.48,246.57,118022.0,238.8424,239.0746,238.4651,238.5521,118022.0
2024-02-06 09:30:00,246.64,247.99,246.64,247.72,36391.0,238.6199,239.926,238.6199,239.6647,36391.0
2024-02-06 09:35:00,248.0,248.23,247.52,248.0,5781.0,239.9356,240.1582,239.4712,239.9356,5781.0
2024-02-06 09:40:00,248.19,248.94,248.11,248.8,4483.0,240.1195,240.8451,240.0421,240.7096,4483.0
2024-02-06 09:45:00,248.8,249.0,248.28,248.29,13616.0,240.7096,240.9031,240.2065,240.2162,13616.0
2024-02-06 09:50:00,248.29,248.64,248.28,248.39,6465.0,240.2162,240.5548,240.2065,240.313,6465.0
2024-02-06 09:55:00,248.38,248.65,248.05,248.05,7407.0,240.3033,240.5645,239.984,239.984,7407.0
2024-02-06 10:00:00,248.2,248.34,248.02,248.29,10737.0,240.1291,240.2646,239.955,240.2162,10737.0
2024-02-06 10:05:00,248.2,248.43,248.01,248.01,9170.0,240.1291,240.3517,239.9453,239.9453,9170.0
2024-02-06 10:10:00,248.08,248.26,247.94,248.08,25079.0,240.013,240.1872,239.8776,240.013,25079.0
2024-02-06 10:15:00,247.98,248.55,247.9,248.35,36781.0,239.9163,240.4678,239.8389,240.2743,36781.0
2024-02-06 10:20:00,248.39,248.72,248.27,248.45,11266.0,240.313,240.6322,240.1969,240.371,11266.0
2024-02-06 10:25:00,248.53,248.81,248.42,248.43,8625.0,240.4484,240.7193,240.342,240.3517,8625.0
2024-02-06 10:30:00,248.52,248.82,248.31,248.82,6464.0,240.4387,240.729,240.2356,240.729,6464.0
2024-02-06 10:35:00,248.7,249.21,248.7,249.06,8484.0,240.6129,241.1063,240.6129,240.9612,8484.0
2024-02-06 10:40:00,249.0,249.51,248.94,249.09,6398.0,240.9031,241.3965,240.8451,240.9902,6398.0
2024-02-06 10:45:00,249.34,249.35,249.03,249.21,6659.0,241.2321,241.2417,240.9321,241.1063,6659.0
2024-02-06 10:50:00,249.06,249.57,249.03,249.57,16355.0,240.9612,241.4546,240.9321,241.4546,16355.0
2024-02-06 10:55:00,249.66,250.04,249.59,249.91,20231.0,241.5417,241.9093,241.4739,241.7835,20231.0
2024-02-06 11:00:00,249.86,249.95,249.52,249.8,10290.0,241.7352,241.8222,241.4062,241.6771,10290.0
2024-02-06 11:05:00,249.83,250.12,249.8,250.01,11761.0,241.7061,241.9867,241.6771,241.8803,11761.0
2024-02-06 11:10:00,249.95,250.19,249.95,250.03,8669.0,241.8222,242.0544,241.8222,241.8996,8669.0
2024-02-06 11:15:00,250.05,250.2,250.0,250.11,6243.0,241.919,242.0641,241.8706,241.977,6243.0
2024-02-06 11:20:00,250.11,250.42,250.03,250.36,11270.0,241.977,242.2769,241.8996,242.2189,11270.0
2024-02-06 11:25:00,250.43,250.76,250.43,250.59,21095.0,242.2866,242.6059,242.2866,242.4414,21095.0
2024-02-06 11:30:00,250.59,250.59,250.43,250.51,21354.0,242.4414,242.4414,242.2866,242.364,21354.0
2024-02-06 11:35:00,250.5,250.72,250.41,250.68,23351.0,242.3543,242.5672,242.2673,242.5285,23351.0
2024-02-06 11:40:00,250.72,250.72,250.5,250.57,7846.0,242.5672,242.5672,242.3543,242.4221,7846.0
2024-02-06 11:45:00,250.57,250.69,250.43,250.43,10765.0,242.4221,242.5382,242.2866,242.2866,10765.0
2024-02-06 11:50:00,250.49,250.71,250.45,250.46,14448.0,242.3447,242.5575,242.306,242.3156,14448.0
2024-02-06 11:55:00,250.52,250.62,250.44,250.6,8279.0,242.3737,242.4704,242.2963,242.4511,8279.0
2024-02-06 12:00:00,250.46,250.82,250.34,250.37,23667.0,242.3156,242.6639,242.1995,242.2286,23667.0
2024-02-06 12:05:00,250.39,250.39,249.33,249.67,65397.0,242.2479,242.2479,241.2224,241.5513,65397.0
2024-02-06 12:10:00,249.66,249.76,249.21,249.56,23899.0,241.5417,241.6384,241.1063,241.4449,23899.0
2024-02-06 12:15:00,249.6,249.61,249.26,249.39,15634.0,241.4836,241.4933,241.1547,241.2804,15634.0
2024-02-06 12:20:00,249.34,249.61,249.22,249.42,16197.0,241.2321,241.4933,241.116,241.3095,16197.0
2024-02-06 12:25:00,249.41,249.64,249.08,249.43,44566.0,241.2998,241.5223,240.9805,241.3191,44566.0
2024-02-06 12:30:00,249.42,249.72,249.31,249.38,20365.0,241.3095,241.5997,241.203,241.2708,20365.0
2024-02-06 12:35:00,249.36,249.68,249.34,249.62,17248.0,241.2514,241.561,241.2321,241.503,17248.0
2024-02-06 12:40:00,249.62,249.93,249.49,249.91,20733.0,241.503,241.8029,241.3772,241.7835,20733.0
2024-02-06 12:45:00,249.87,250.28,249.75,250.08,14639.0,241.7448,242.1415,241.6287,241.948,14639.0
2024-02-06 12:50:00,250.11,250.29,250.05,250.13,5715.0,241.977,242.1512,241.919,241.9964,5715.0
2024-02-06 12:55:00,250.08,250.33,249.99,250.23,29164.0,241.948,242.1899,241.8609,242.0931,29164.0
2024-02-06 13:00:00,250.26,250.38,250.21,250.29,15538.0,242.1222,242.2382,242.0738,242.1512,15538.0
2024-02-06 13:05:00,250.3,250.51,250.16,250.43,25923.0,242.1609,242.364,242.0254,242.2866,25923.0
2024-02-06 13:10:00,250.36,250.43,250.07,250.33,12261.0,242.2189,242.2866,241.9383,242.1899,12261.0
2024-02-06 13:15:00,250.33,250.41,250.08,250.08,14335.0,242.1899,242.2673,241.948,241.948,14335.0
2024-02-06 13:20:00,250.08,250.09,249.74,249.84,11118.0,241.948,241.9577,241.6191,241.7158,11118.0
2024-02-06 13:25:00,249.75,250.0,249.73,250.0,18289.0,241.6287,241.8706,241.6094,241.8706,18289.0
2024-02-06 13:30:00,249.99,250.26,249.96,250.21,11958.0,241.8609,242.1222,241.8319,242.0738,11958.0
2024-02-06 13:35:00,250.22,250.31,250.17,250.2,5905.0,242.0835,242.1705,242.0351,242.0641,5905.0
2024-02-06 13:40:00,250.17,250.2,249.97,250.08,7498.0,242.0351,242.0641,241.8416,241.948,7498.0
2024-02-06 13:45:00,250.09,250.13,249.92,250.01,5643.0,241.9577,241.9964,241.7932,241.8803,5643.0
2024-02-06 13:50:00,249.96,250.02,249.79,249.79,5336.0,241.8319,241.89,241.6674,241.6674,5336.0
2024-02-06 13:55:00,249.81,249.96,249.8,249.92,7919.0,241.6868,241.8319,241.6771,241.7932,7919.0
2024-02-06 14:00:00,249.91,250.1,249.72,249.83,12489.0,241.7835,241.9674,241.5997,241.7061,12489.0
2024-02-06 14:05:00,249.94,249.95,249.32,249.32,14928.0,241.8126,241.8222,241.2127,241.2127,14928.0
2024-02-06 14:10:00,249.37,249.52,249.31,249.42,5430.0,241.2611,241.4062,241.203,241.3095,5430.0
2024-02-06 14:15:00,249.39,249.59,249.34,249.56,7405.0,241.2804,241.4739,241.2321,241.4449,7405.0
2024-02-06 14:20:00,249.52,249.62,249.49,249.57,6620.0,241.4062,241.503,241.3772,241.4546,6620.0
2024-02-06 14:25:00,249.5,249.5,249.21,249.31,7986.0,241.3869,241.3869,241.1063,241.203,7986.0
2024-02-06 14:30:00,249.35,249.38,249.19,249.25,5829.0,241.2417,241.2708,241.0869,241.145,5829.0
2024-02-06 14:35:00,249.3,249.33,249.17,249.24,19234.0,241.1934,241.2224,241.0676,241.1353,19234.0
2024-02-06 14:40:00,249.18,249.27,249.12,249.17,7144.0,241.0773,241.1643,241.0192,241.0676,7144.0
2024-02-06 14:45:00,249.15,249.3,249.12,249.28,2035.0,241.0482,241.1934,241.0192,241.174,2035.0
2024-02-06 14:50:00,249.31,249.31,249.07,249.13,5638.0,241.203,241.203,240.9708,241.0289,5638.0
2024-02-06 14:55:00,249.1,249.39,249.09,249.28,12098.0,240.9999,241.2804,240.9902,241.174,12098.0
2024-02-06 15:00:00,249.28,249.38,249.23,249.37,25979.0,241.174,241.2708,241.1256,241.2611,25979.0
2024-02-06 15:05:00,249.39,249.95,249.38,249.89,44327.0,241.2804,241.8222,241.2708,241.7642,44327.0
2024-02-06 15:10:00,249.93,250.11,249.89,250.09,18200.0,241.8029,241.977,241.7642,241.9577,18200.0
2024-02-06 15:15:00,250.07,250.09,249.8,249.88,37036.0,241.9383,241.9577,241.6771,241.7545,37036.0
2024-02-06 15:20:00,249.87,249.87,249.6,249.6,15786.0,241.7448,241.7448,241.4836,241.4836,15786.0
2024-02-06 15:25:00,249.57,249.62,249.42,249.6,14221.0,241.4546,241.503,241.3095,241.4836,14221.0
2024-02-06 15:30:00,249.65,249.68,249.49,249.52,10688.0,241.532,241.561,241.3772,241.4062,10688.0
2024-02-06 15:35:00,249.55,249.72,249.52,249.52,11593.0,241.4352,241.5997,241.4062,241.4062,11593.0
2024-02-06 15:40:00,249.51,249.62,249.45,249.56,14923.0,241.3965,241.503,241.3385,241.4449,14923.0
2024-02-06 15:45:00,249.6,249.65,249.4,249.57,17224.0,241.4836,241.532,241.2901,241.4546,17224.0
2024-02-06 15:50:00,249.54,249.68,249.39,249.6,34300.0,241.4256,241.561,241.2804,241.4836,34300.0
2024-02-06 15:55:00,249.63,250.0,249.63,249.86,64624.0,241.5126,241.8706,241.5126,241.7352,64624.0
2024-02-07 09:30:00,250.74,251.65,250.27,250.71,54835.0,242.5865,243.467,242.1318,242.5575,54835.0
2024-02-07 09:35:00,250.56,250.95,250.37,250.65,18616.0,242.4124,242.7897,242.2286,242.4995,18616.0
2024-02-07 09:40:00,250.51,250.64,249.77,250.02,18047.0,242.364,242.4898,241.6481,241.89,18047.0
2024-02-07 09:45:00,250.08,250.62,250.08,250.41,11077.0,241.948,242.4704,241.948,242.2673,11077.0
2024-02-07 09:50:00,250.52,251.03,250.5,250.88,12516.0,242.3737,242.8671,242.3543,242.722,12516.0
2024-02-07 09:55:00,250.84,251.06,250.7,250.9,18084.0,242.6833,242.8961,242.5478,242.7413,18084.0
2024-02-07 10:00:00,250.94,251.37,250.86,251.23,99106.0,242.78,243.1961,242.7026,243.0606,99106.0
2024-02-07 10:05:00,251.31,251.31,250.76,250.8,12710.0,243.138,243.138,242.6059,242.6446,12710.0
2024-02-07 10:10:00,250.91,251.18,250.81,250.99,9801.0,242.751,243.0122,242.6543,242.8284,9801.0
2024-02-07 10:15:00,250.76,251.26,250.7,250.94,15745.0,242.6059,243.0896,242.5478,242.78,15745.0
2024-02-07 10:20:00,250.89,251.0,250.35,250.79,8671.0,242.7317,242.8381,242.2092,242.6349,8671.0
2024-02-07 10:25:00,250.84,251.1,250.58,251.09,7668.0,242.6833,242.9348,242.4317,242.9252,7668.0
2024-02-07 10:30:00,251.07,251.07,250.45,250.58,6810.0,242.9058,242.9058,242.306,242.4317,6810.0
2024-02-07 10:35:00,250.39,250.92,250.26,250.92,14556.0,242.2479,242.7607,242.1222,242.7607,14556.0
2024-02-07 10:40:00,251.0,251.03,250.21,250.21,23184.0,242.8381,242.8671,242.0738,242.0738,23184.0
2024-02-07 10:45:00,250.31,250.86,250.09,250.84,10563.0,242.1705,242.7026,241.9577,242.6833,10563.0
2024-02-07 10:50:00,250.82,250.99,250.5,250.65,6423.0,242.6639,242.8284,242.3543,242.4995,6423.0
2024-02-07 10:55:00,250.65,250.65,250.37,250.46,4010.0,242.4995,242.4995,242.2286,242.3156,4010.0
2024-02-07 11:00:00,250.37,250.45,250.11,250.11,5914.0,242.2286,242.306,241.977,241.977,5914.0
2024-02-07 11:05:00,250.19,250.81,250.19,250.75,13305.0,242.0544,242.6543,242.0544,242.5962,13305.0
2024-02-07 11:10:00,250.77,250.77,250.4,250.5,7848.0,242.6156,242.6156,242.2576,242.3543,7848.0
2024-02-07 11:15:00,250.53,250.61,250.44,250.57,5181.0,242.3834,242.4608,242.2963,242.4221,5181.0
2024-02-07 11:20:00,250.57,250.57,250.16,250.19,9988.0,242.4221,242.4221,242.0254,242.0544,9988.0
2024-02-07 11:25:00,250.17,250.28,249.98,250.02,13231.0,242.0351,242.1415,241.8513,241.89,13231.0
2024-02-07 11:30:00,250.06,250.34,250.06,250.27,6469.0,241.9287,242.1995,241.9287,242.1318,6469.0
2024-02-07 11:35:00,250.17,250.39,250.17,250.27,2951.0,242.0351,242.2479,242.0351,242.1318,2951.0
2024-02-07 11:40:00,250.23,250.31,250.15,250.26,6648.0,242.0931,242.1705,242.0157,242.1222,6648.0
2024-02-07 11:45:00,250.24,250.24,249.86,249.88,9650.0,242.1028,242.1028,241.7352,241.7545,9650.0
2024-02-07 11:50:00,249.88,249.94,249.8,249.91,6089.0,241.7545,241.8126,241.6771,241.7835,6089.0
2024-02-07 11:55:00,249.89,250.13,249.89,250.0,6519.0,241.7642,241.9964,241.7642,241.8706,6519.0
2024-02-07 12:00:00,249.96,249.97,249.75,249.9,16296.0,241.8319,241.8416,241.6287,241.7739,16296.0
2024-02-07 12:05:00,249.85,250.22,249.85,250.0,6807.0,241.7255,242.0835,241.7255,241.8706,6807.0
2024-02-07 12:10:00,249.97,249.99,249.6,249.79,5443.0,241.8416,241.8609,241.4836,241.6674,5443.0
2024-02-07 12:15:00,249.75,249.98,249.73,249.98,6413.0,241.6287,241.8513,241.6094,241.8513,6413.0
2024-02-07 12:20:00,249.9,250.02,249.88,249.88,6103.0,241.7739,241.89,241.7545,241.7545,6103.0
2024-02-07 12:25:00,249.87,249.99,249.81,249.99,5967.0,241.7448,241.8609,241.6868,241.8609,5967.0
2024-02-07 12:30:00,250.02,250.05,249.85,249.95,7402.0,241.89,241.919,241.7255,241.8222,7402.0
2024-02-07 12:35:00,249.89,250.09,249.86,250.04,4304.0,241.7642,241.9577,241.7352,241.9093,4304.0
2024-02-07 12:40:00,250.04,250.05,250.0,250.04,3237.0,241.9093,241.919,241.8706,241.9093,3237.0
2024-02-07 12:45:00,250.04,250.14,250.0,250.04,6248.0,241.9093,242.0061,241.8706,241.9093,6248.0
2024-02-07 12:50:00,250.07,250.38,250.02,250.32,6439.0,241.9383,242.2382,241.89,242.1802,6439.0
2024-02-07 12:55:00,250.35,250.35,250.17,250.27,9638.0,242.2092,242.2092,242.0351,242.1318,9638.0
2024-02-07 13:00:00,250.27,250.34,249.86,249.94,21389.0,242.1318,242.1995,241.7352,241.8126,21389.0
2024-02-07 13:05:00,249.99,250.05,249.73,249.8,6258.0,241.8609,241.919,241.6094,241.6771,6258.0
2024-02-07 13:10:00,249.84,250.1,249.84,249.95,23237.0,241.7158,241.9674,241.7158,241.8222,23237.0
2024-02-07 13:15:00,249.96,250.37,249.96,250.37,7434.0,241.8319,242.2286,241.8319,242.2286,7434.0
2024-02-07 13:20:00,250.4,250.47,250.33,250.37,13803.0,242.2576,242.3253,242.1899,242.2286,13803.0
2024-02-07 13:25:00,250.33,250.37,250.1,250.24,8943.0,242.1899,242.2286,241.9674,242.1028,8943.0
2024-02-07 13:30:00,250.22,250.31,250.12,250.19,9375.0,242.0835,242.1705,241.9867,242.0544,9375.0
2024-02-07 13:35:00,250.17,250.24,249.94,250.0,21308.0,242.0351,242.1028,241.8126,241.8706,21308.0
2024-02-07 13:40:00,250.0,250.0,249.73,249.91,7874.0,241.8706,241.8706,241.6094,241.7835,7874.0
2024-02-07 13:45:00,249.86,250.0,249.79,249.95,12165.0,241.7352,241.8706,241.6674,241.8222,12165.0
2024-02-07 13:50:00,249.95,250.03,249.9,249.92,13219.0,241.8222,241.8996,241.7739,241.7932,13219.0
2024-02-07 13:55:00,249.94,250.01,249.84,249.96,16801.0,241.8126,241.8803,241.7158,241.8319,16801.0
2024-02-07 14:00:00,249.94,250.05,249.83,249.94,9514.0,241.8126,241.919,241.7061,241.8126,9514.0
2024-02-07 14:05:00,249.94,250.03,249.92,249.98,22874.0,241.8126,241.8996,241.7932,241.8513,22874.0
2024-02-07 14:10:00,249.97,250.0,249.81,249.81,21081.0,241.8416,241.8706,241.6868,241.6868,21081.0
2024-02-07 14:15:00,249.88,249.89,249.67,249.71,11923.0,241.7545,241.7642,241.5513,241.59,11923.0
2024-02-07 14:20:00,249.74,250.0,249.74,249.81,6813.0,241.6191,241.8706,241.6191,241.6868,6813.0
2024-02-07 14:25:00,249.8,249.84,249.69,249.74,5476.0,241.6771,241.7158,241.5707,241.6191,5476.0
2024-02-07 14:30:00,249.76,250.0,249.76,249.97,8602.0,241.6384,241.8706,241.6384,241.8416,8602.0
2024-02-07 14:35:00,249.88,249.95,249.8,249.9,61746.0,241.7545,241.8222,241.6771,241.7739,61746.0
2024-02-07 14:40:00,249.9,250.06,249.88,249.94,24425.0,241.7739,241.9287,241.7545,241.8126,24425.0
2024-02-07 14:45:00,249.98,250.15,249.94,249.95,26984.0,241.8513,242.0157,241.8126,241.8222,26984.0
2024-02-07 14:50:00,249.98,250.07,249.93,249.94,9738.0,241.8513,241.9383,241.8029,241.8126,9738.0
2024-02-07 14:55:00,249.95,250.09,249.95,249.98,11842.0,241.8222,241.9577,241.8222,241.8513,11842.0
2024-02-07 15:00:00,249.96,250.05,249.92,249.99,12832.0,241.8319,241.919,241.7932,241.8609,12832.0
2024-02-07 15:05:00,249.97,249.99,249.78,249.81,8148.0,241.8416,241.8609,241.6578,241.6868,8148.0
2024-02-07 15:10:00,249.81,249.81,249.4,249.4,7804.0,241.6868,241.6868,241.2901,241.2901,7804.0
2024-02-07 15:15:00,249.39,249.44,249.02,249.23,29853.0,241.2804,241.3288,240.9225,241.1256,29853.0
2024-02-07 15:20:00,249.25,249.78,249.23,249.75,17568.0,241.145,241.6578,241.1256,241.6287,17568.0
2024-02-07 15:25:00,249.75,249.75,249.53,249.59,13518.0,241.6287,241.6287,241.4159,241.4739,13518.0
2024-02-07 15:30:00,249.59,249.64,249.39,249.57,11603.0,241.4739,241.5223,241.2804,241.4546,11603.0
2024-02-07 15:35:00,249.59,249.64,249.46,249.49,13483.0,241.4739,241.5223,241.3482,241.3772,13483.0
2024-02-07 15:40:00,249.47,249.57,249.28,249.4,16979.0,241.3578,241.4546,241.174,241.2901,16979.0
2024-02-07 15:45:00,249.37,249.54,249.37,249.41,26394.0,241.2611,241.4256,241.2611,241.2998,26394.0
2024-02-07 15:50:00,249.44,249.67,249.32,249.34,39344.0,241.3288,241.5513,241.2127,241.2321,39344.0
2024-02-07 15:55:00,249.28,249.52,248.96,249.16,118993.0,241.174,241.4062,240.8644,241.0579,118993.0
2024-02-08 09:30:00,249.07,249.24,247.96,247.96,25800.0,240.9708,241.1353,239.8969,239.8969,25800.0
2024-02-08 09:35:00,247.96,248.14,247.61,247.93,15200.0,239.8969,240.0711,239.5583,239.8679,15200.0
2024-02-08 09:40:00,247.77,248.0,247.59,247.78,9178.0,239.7131,239.9356,239.539,239.7228,9178.0
2024-02-08 09:45:00,247.78,247.82,247.36,247.44,20357.0,239.7228,239.7615,239.3165,239.3939,20357.0
2024-02-08 09:50:00,247.46,247.58,247.03,247.03,10331.0,239.4132,239.5293,238.9972,238.9972,10331.0
2024-02-08 09:55:00,247.16,247.45,246.89,246.97,21860.0,239.123,239.4035,238.8617,238.9391,21860.0
2024-02-08 10:00:00,247.01,247.18,246.77,247.18,10703.0,238.9778,239.1423,238.7456,239.1423,10703.0
2024-02-08 10:05:00,247.08,247.15,246.62,246.62,21526.0,239.0456,239.1133,238.6005,238.6005,21526.0
2024-02-08 10:10:00,246.83,247.33,246.67,246.92,19966.0,238.8037,239.2874,238.6489,238.8908,19966.0
2024-02-08 10:15:00,246.85,246.87,246.41,246.77,24634.0,238.823,238.8424,238.3973,238.7456,24634.0
2024-02-08 10:20:00,246.7,246.75,246.43,246.66,14292.0,238.6779,238.7263,238.4167,238.6392,14292.0
2024-02-08 10:25:00,246.64,246.99,246.51,246.99,18121.0,238.6199,238.9585,238.4941,238.9585,18121.0
2024-02-08 10:30:00,246.95,247.25,246.94,247.02,10951.0,238.9198,239.21,238.9101,238.9875,10951.0
2024-02-08 10:35:00,247.06,247.24,246.95,247.07,17881.0,239.0262,239.2004,238.9198,239.0359,17881.0
2024-02-08 10:40:00,247.07,247.22,246.95,247.21,18967.0,239.0359,239.181,238.9198,239.1713,18967.0
2024-02-08 10:45:00,247.2,247.33,247.08,247.23,12949.0,239.1617,239.2874,239.0456,239.1907,12949.0
2024-02-08 10:50:00,247.23,247.23,246.88,247.08,10685.0,239.1907,239.1907,238.8521,239.0456,10685.0
2024-02-08 10:55:00,247.02,247.48,246.89,247.41,6086.0,238.9875,239.4325,238.8617,239.3648,6086.0
2024-02-08 11:00:00,247.35,247.42,247.07,247.25,11007.0,239.3068,239.3745,239.0359,239.21,11007.0
2024-02-08 11:05:00,247.12,247.3,247.12,247.17,6709.0,239.0843,239.2584,239.0843,239.1326,6709.0
2024-02-08 11:10:00,247.12,247.33,247.01,247.3,8841.0,239.0843,239.2874,238.9778,239.2584,8841.0
2024-02-08 11:15:00,247.17,247.27,247.02,247.19,6895.0,239.1326,239.2294,238.9875,239.152,6895.0
2024-02-08 11:20:00,247.12,247.32,247.12,247.23,12760.0,239.0843,239.2778,239.0843,239.1907,12760.0
2024-02-08 11:25:00,247.25,247.26,247.09,247.2,13143.0,239.21,239.2197,239.0552,239.1617,13143.0
2024-02-08 11:30:00,247.26,247.64,247.15,247.39,7997.0,239.2197,239.5873,239.1133,239.3455,7997.0
2024-02-08 11:35:00,247.42,247.47,247.23,247.37,8253.0,239.3745,239.4229,239.1907,239.3261,8253.0
2024-02-08 11:40:00,247.36,247.52,247.06,247.06,7335.0,239.3165,239.4712,239.0262,239.0262,7335.0
2024-02-08 11:45:00,247.12,247.33,247.07,247.12,7630.0,239.0843,239.2874,239.0359,239.0843,7630.0
2024-02-08 11:50:00,247.08,247.25,247.08,247.23,9301.0,239.0456,239.21,239.0456,239.1907,9301.0
2024-02-08 11:55:00,247.27,247.27,247.11,247.12,11223.0,239.2294,239.2294,239.0746,239.0843,11223.0
2024-02-08 12:00:00,247.17,247.17,246.99,247.15,10756.0,239.1326,239.1326,238.9585,239.1133,10756.0
2024-02-08 12:05:00,247.15,247.28,247.11,247.16,8980.0,239.1133,239.2391,239.0746,239.123,8980.0
2024-02-08 12:10:00,247.2,247.24,247.15,247.22,10303.0,239.1617,239.2004,239.1133,239.181,10303.0
2024-02-08 12:15:00,247.22,247.31,247.2,247.31,10867.0,239.181,239.2681,239.1617,239.2681,10867.0
2024-02-08 12:20:00,247.28,247.43,247.19,247.34,7618.0,239.2391,239.3842,239.152,239.2971,7618.0
2024-02-08 12:25:00,247.31,247.54,247.3,247.4,9208.0,239.2681,239.4906,239.2584,239.3552,9208.0
2024-02-08 12:30:00,247.39,247.4,247.21,247.21,3601.0,239.3455,239.3552,239.1713,239.1713,3601.0
2024-02-08 12:35:00,247.21,247.44,247.2,247.38,26856.0,239.1713,239.3939,239.1617,239.3358,26856.0
2024-02-08 12:40:00,247.4,247.4,247.11,247.11,6461.0,239.3552,239.3552,239.0746,239.0746,6461.0
2024-02-08 12:45:00,247.12,247.23,246.99,247.02,5178.0,239.0843,239.1907,238.9585,238.9875,5178.0
2024-02-08 12:50:00,247.05,247.28,247.05,247.17,9688.0,239.0165,239.2391,239.0165,239.1326,9688.0
2024-02-08 12:55:00,247.16,247.17,247.06,247.13,3928.0,239.123,239.1326,239.0262,239.0939,3928.0
2024-02-08 13:00:00,247.13,247.7,247.08,247.47,9444.0,239.0939,239.6454,239.0456,239.4229,9444.0
2024-02-08 13:05:00,247.48,247.58,247.36,247.49,9338.0,239.4325,239.5293,239.3165,239.4422,9338.0
2024-02-08 13:10:00,247.52,247.52,247.38,247.47,4554.0,239.4712,239.4712,239.3358,239.4229,4554.0
2024-02-08 13:15:00,247.43,247.55,247.33,247.38,6588.0,239.3842,239.5003,239.2874,239.3358,6588.0
2024-02-08 13:20:00,247.33,247.43,247.16,247.23,6146.0,239.2874,239.3842,239.123,239.1907,6146.0
2024-02-08 13:25:00,247.15,247.25,247.06,247.21,18092.0,239.1133,239.21,239.0262,239.1713,18092.0
2024-02-08 13:30:00,247.18,247.38,247.16,247.34,6646.0,239.1423,239.3358,239.123,239.2971,6646.0
2024-02-08 13:35:00,247.36,247.45,247.32,247.4,4867.0,239.3165,239.4035,239.2778,239.3552,4867.0
2024-02-08 13:40:00,247.39,247.39,247.2,247.23,6325.0,239.3455,239.3455,239.1617,239.1907,6325.0
2024-02-08 13:45:00,247.23,247.49,247.18,247.41,7159.0,239.1907,239.4422,239.1423,239.3648,7159.0
2024-02-08 13:50:00,247.44,247.45,247.32,247.37,5627.0,239.3939,239.4035,239.2778,239.3261,5627.0
2024-02-08 13:55:00,247.44,247.44,247.33,247.4,11669.0,239.3939,239.3939,239.2874,239.3552,11669.0
2024-02-08 14:00:00,247.4,247.7,247.39,247.59,10234.0,239.3552,239.6454,239.3455,239.539,10234.0
2024-02-08 14:05:00,247.58,247.92,247.58,247.88,5345.0,239.5293,239.8582,239.5293,239.8195,5345.0
2024-02-08 14:10:00,247.84,248.0,247.82,247.84,11324.0,239.7808,239.9356,239.7615,239.7808,11324.0
2024-02-08 14:15:00,247.82,248.1,247.8,248.06,6887.0,239.7615,240.0324,239.7421,239.9937,6887.0
2024-02-08 14:20:00,248.03,248.18,247.91,247.95,8245.0,239.9647,240.1098,239.8486,239.8873,8245.0
2024-02-08 14:25:00,248.0,248.19,247.95,248.17,8583.0,239.9356,240.1195,239.8873,240.1001,8583.0
2024-02-08 14:30:00,248.15,248.29,248.09,248.11,9319.0,240.0808,240.2162,240.0227,240.0421,9319.0
2024-02-08 14:35:00,248.12,248.25,248.04,248.22,6403.0,240.0517,240.1775,239.9743,240.1485,6403.0
2024-02-08 14:40:00,248.21,248.28,248.14,248.21,12036.0,240.1388,240.2065,240.0711,240.1388,12036.0
2024-02-08 14:45:00,248.21,248.24,247.91,248.06,18645.0,240.1388,240.1678,239.8486,239.9937,18645.0
2024-02-08 14:50:00,248.06,248.16,247.93,248.09,7929.0,239.9937,240.0904,239.8679,240.0227,7929.0
2024-02-08 14:55:00,248.07,248.19,248.03,248.18,7131.0,240.0034,240.1195,239.9647,240.1098,7131.0
2024-02-08 15:00:00,248.21,248.44,248.21,248.36,7134.0,240.1388,240.3613,240.1388,240.2839,7134.0
2024-02-08 15:05:00,248.38,248.71,248.36,248.67,8892.0,240.3033,240.6226,240.2839,240.5839,8892.0
2024-02-08 15:10:00,248.67,248.87,248.66,248.77,11008.0,240.5839,240.7774,240.5742,240.6806,11008.0
2024-02-08 15:15:00,248.79,249.0,248.75,248.93,11364.0,240.7,240.9031,240.6613,240.8354,11364.0
2024-02-08 15:20:00,248.94,249.04,248.89,248.91,12549.0,240.8451,240.9418,240.7967,240.816,12549.0
2024-02-08 15:25:00,248.92,248.93,248.52,248.82,25861.0,240.8257,240.8354,240.4387,240.729,25861.0
2024-02-08 15:30:00,248.81,248.81,248.66,248.69,11405.0,240.7193,240.7193,240.5742,240.6032,11405.0
2024-02-08 15:35:00,248.69,248.7,248.37,248.43,15895.0,240.6032,240.6129,240.2936,240.3517,15895.0
2024-02-08 15:40:00,248.41,248.61,248.34,248.39,22728.0,240.3323,240.5258,240.2646,240.313,22728.0
2024-02-08 15:45:00,248.41,248.64,248.36,248.45,20045.0,240.3323,240.5548,240.2839,240.371,20045.0
2024-02-08 15:50:00,248.31,248.56,248.31,248.49,45164.0,240.2356,240.4774,240.2356,240.4097,45164.0
2024-02-08 15:55:00,248.52,249.0,248.49,248.81,86847.0,240.4387,240.9031,240.4097,240.7193,86847.0
2024-02-09 09:30:00,248.14,249.0,247.34,248.52,45023.0,240.0711,240.9031,239.2971,240.4387,45023.0
2024-02-09 09:35:00,248.38,248.82,247.82,248.42,12623.0,240.3033,240.729,239.7615,240.342,12623.0
2024-02-09 09:40:00,248.64,248.8,248.02,248.31,14590.0,240.5548,240.7096,239.955,240.2356,14590.0
2024-02-09 09:45:00,248.14,248.6,247.62,247.84,13814.0,240.0711,240.5161,239.568,239.7808,13814.0
2024-02-09 09:50:00,247.72,247.72,246.9,246.91,22471.0,239.6647,239.6647,238.8714,238.8811,22471.0
2024-02-09 09:55:00,247.13,247.57,246.82,247.28,42160.0,239.0939,239.5196,238.794,239.2391,42160.0
2024-02-09 10:00:00,247.4,248.03,247.23,247.94,16239.0,239.3552,239.9647,239.1907,239.8776,16239.0
2024-02-09 10:05:00,247.95,247.98,247.56,247.69,5795.0,239.8873,239.9163,239.5099,239.6357,5795.0
2024-02-09 10:10:00,247.76,247.96,247.55,247.72,7760.0,239.7034,239.8969,239.5003,239.6647,7760.0
2024-02-09 10:15:00,247.64,247.74,247.07,247.07,6453.0,239.5873,239.6841,239.0359,239.0359,6453.0
2024-02-09 10:20:00,247.0,247.4,246.9,247.31,11596.0,238.9682,239.3552,238.8714,239.2681,11596.0
2024-02-09 10:25:00,247.34,247.81,247.31,247.52,10211.0,239.2971,239.7518,239.2681,239.4712,10211.0
2024-02-09 10:30:00,247.59,247.9,247.41,247.74,6898.0,239.539,239.8389,239.3648,239.6841,6898.0
2024-02-09 10:35:00,247.74,247.99,247.53,247.53,4934.0,239.6841,239.926,239.4809,239.4809,4934.0
2024-02-09 10:40:00,247.74,247.74,247.27,247.31,4471.0,239.6841,239.6841,239.2294,239.2681,4471.0
2024-02-09 10:45:00,247.28,247.46,247.03,247.03,8907.0,239.2391,239.4132,238.9972,238.9972,8907.0
2024-02-09 10:50:00,247.18,247.33,247.03,247.32,5832.0,239.1423,239.2874,238.9972,239.2778,5832.0
2024-02-09 10:55:00,247.3,247.52,247.22,247.41,6129.0,239.2584,239.4712,239.181,239.3648,6129.0
2024-02-09 11:00:00,247.41,247.67,247.32,247.48,6994.0,239.3648,239.6164,239.2778,239.4325,6994.0
2024-02-09 11:05:00,247.59,247.63,246.9,246.9,11466.0,239.539,239.5777,238.8714,238.8714,11466.0
2024-02-09 11:10:00,246.99,247.17,246.85,246.85,8966.0,238.9585,239.1326,238.823,238.823,8966.0
2024-02-09 11:15:00,246.94,247.17,246.6,246.93,10227.0,238.9101,239.1326,238.5812,238.9004,10227.0
2024-02-09 11:20:00,246.98,247.07,246.78,246.89,6415.0,238.9488,239.0359,238.7553,238.8617,6415.0
2024-02-09 11:25:00,246.98,247.03,246.5,246.56,17953.0,238.9488,238.9972,238.4844,238.5425,17953.0
2024-02-09 11:30:00,246.53,247.39,246.51,247.27,8515.0,238.5134,239.3455,238.4941,239.2294,8515.0
2024-02-09 11:35:00,247.19,247.22,246.86,247.12,10797.0,239.152,239.181,238.8327,239.0843,10797.0
2024-02-09 11:40:00,247.14,247.34,247.08,247.18,5402.0,239.1036,239.2971,239.0456,239.1423,5402.0
2024-02-09 11:45:00,247.21,247.24,247.11,247.22,4704.0,239.1713,239.2004,239.0746,239.181,4704.0
2024-02-09 11:50:00,247.15,247.15,246.81,246.91,11095.0,239.1133,239.1133,238.7843,238.8811,11095.0
2024-02-09 11:55:00,246.91,247.1,246.9,246.99,5010.0,238.8811,239.0649,238.8714,238.9585,5010.0
2024-02-09 12:00:00,247.05,247.7,247.05,247.7,5647.0,239.0165,239.6454,239.0165,239.6454,5647.0
2024-02-09 12:05:00,247.73,247.88,247.69,247.72,4871.0,239.6744,239.8195,239.6357,239.6647,4871.0
2024-02-09 12:10:00,247.69,247.99,247.68,247.96,2643.0,239.6357,239.926,239.626,239.8969,2643.0
2024-02-09 12:15:00,248.0,248.21,247.92,248.0,5946.0,239.9356,240.1388,239.8582,239.9356,5946.0
2024-02-09 12:20:00,248.04,248.3,247.96,248.23,5305.0,239.9743,240.2259,239.8969,240.1582,5305.0
2024-02-09 12:25:00,248.3,248.41,248.16,248.33,4874.0,240.2259,240.3323,240.0904,240.2549,4874.0
2024-02-09 12:30:00,248.33,248.36,248.16,248.23,5668.0,240.2549,240.2839,240.0904,240.1582,5668.0
2024-02-09 12:35:00,248.18,248.24,247.96,248.11,5144.0,240.1098,240.1678,239.8969,240.0421,5144.0
2024-02-09 12:40:00,248.18,248.27,248.18,248.25,1765.0,240.1098,240.1969,240.1098,240.1775,1765.0
2024-02-09 12:45:00,248.26,248.3,248.15,248.15,3639.0,240.1872,240.2259,240.0808,240.0808,3639.0
2024-02-09 12:50:00,248.21,248.26,248.03,248.06,5336.0,240.1388,240.1872,239.9647,239.9937,5336.0
2024-02-09 12:55:00,248.03,248.22,248.01,248.22,3789.0,239.9647,240.1485,239.9453,240.1485,3789.0
2024-02-09 13:00:00,248.25,248.26,248.12,248.24,5657.0,240.1775,240.1872,240.0517,240.1678,5657.0
2024-02-09 13:05:00,248.19,248.2,248.03,248.12,3863.0,240.1195,240.1291,239.9647,240.0517,3863.0
2024-02-09 13:10:00,248.1,248.27,248.1,248.27,2264.0,240.0324,240.1969,240.0324,240.1969,2264.0
2024-02-09 13:15:00,248.2,248.4,248.18,248.4,5062.0,240.1291,240.3226,240.1098,240.3226,5062.0
2024-02-09 13:20:00,248.44,248.6,248.43,248.53,2853.0,240.3613,240.5161,240.3517,240.4484,2853.0
2024-02-09 13:25:00,248.6,248.66,248.53,248.61,4836.0,240.5161,240.5742,240.4484,240.5258,4836.0
2024-02-09 13:30:00,248.54,248.58,248.35,248.4,4622.0,240.4581,240.4968,240.2743,240.3226,4622.0
2024-02-09 13:35:00,248.33,248.48,248.22,248.48,7298.0,240.2549,240.4,240.1485,240.4,7298.0
2024-02-09 13:40:00,248.56,248.6,248.4,248.56,4381.0,240.4774,240.5161,240.3226,240.4774,4381.0
2024-02-09 13:45:00,248.6,248.7,248.53,248.64,11708.0,240.5161,240.6129,240.4484,240.5548,11708.0
2024-02-09 13:50:00,248.56,248.66,248.56,248.62,4291.0,240.4774,240.5742,240.4774,240.5355,4291.0
2024-02-09 13:55:00,248.65,248.84,248.58,248.73,4741.0,240.5645,240.7483,240.4968,240.6419,4741.0
2024-02-09 14:00:00,248.74,248.87,248.73,248.78,3189.0,240.6516,240.7774,240.6419,240.6903,3189.0
2024-02-09 14:05:00,248.75,248.77,248.56,248.74,4818.0,240.6613,240.6806,240.4774,240.6516,4818.0
2024-02-09 14:10:00,248.72,248.82,248.7,248.82,2360.0,240.6322,240.729,240.6129,240.729,2360.0
2024-02-09 14:15:00,248.77,248.83,248.67,248.69,7745.0,240.6806,240.7387,240.5839,240.6032,7745.0
2024-02-09 14:20:00,248.63,248.79,248.63,248.78,4960.0,240.5452,240.7,240.5452,240.6903,4960.0
2024-02-09 14:25:00,248.75,248.78,248.64,248.64,2492.0,240.6613,240.6903,240.5548,240.5548,2492.0
2024-02-09 14:30:00,248.68,248.74,248.58,248.65,7239.0,240.5935,240.6516,240.4968,240.5645,7239.0
2024-02-09 14:35:00,248.61,248.92,248.61,248.9,5845.0,240.5258,240.8257,240.5258,240.8064,5845.0
2024-02-09 14:40:00,248.94,249.01,248.89,248.95,3104.0,240.8451,240.9128,240.7967,240.8547,3104.0
2024-02-09 14:45:00,248.96,249.03,248.79,248.79,4593.0,240.8644,240.9321,240.7,240.7,4593.0
2024-02-09 14:50:00,248.86,248.95,248.82,248.89,5517.0,240.7677,240.8547,240.729,240.7967,5517.0
2024-02-09 14:55:00,248.85,248.91,248.81,248.83,8038.0,240.758,240.816,240.7193,240.7387,8038.0
2024-02-09 15:00:00,248.8,248.8,248.65,248.7,3087.0,240.7096,240.7096,240.5645,240.6129,3087.0
2024-02-09 15:05:00,248.69,248.88,248.61,248.88,5516.0,240.6032,240.787,240.5258,240.787,5516.0
2024-02-09 15:10:00,248.88,249.03,248.88,249.03,9127.0,240.787,240.9321,240.787,240.9321,9127.0
2024-02-09 15:15:00,248.99,249.13,248.97,249.1,6827.0,240.8934,241.0289,240.8741,240.9999,6827.0
2024-02-09 15:20:00,249.09,249.19,249.08,249.18,7234.0,240.9902,241.0869,240.9805,241.0773,7234.0
2024-02-09 15:25:00,249.15,249.18,248.86,248.9,9273.0,241.0482,241.0773,240.7677,240.8064,9273.0
2024-02-09 15:30:00,248.95,248.99,248.85,248.89,7752.0,240.8547,240.8934,240.758,240.7967,7752.0
2024-02-09 15:35:00,248.88,249.08,248.85,248.97,10897.0,240.787,240.9805,240.758,240.8741,10897.0
2024-02-09 15:40:00,249.01,249.05,248.85,248.87,22550.0,240.9128,240.9515,240.758,240.7774,22550.0
2024-02-09 15:45:00,248.87,249.1,248.83,248.86,16843.0,240.7774,240.9999,240.7387,240.7677,16843.0
2024-02-09 15:50:00,248.86,249.18,248.85,249.08,23825.0,240.7677,241.0773,240.758,240.9805,23825.0
2024-02-09 15:55:00,249.09,249.55,249.09,249.46,65813.0,240.9902,241.4352,240.9902,241.3482,65813.0
2024-02-12 09:30:00,248.79,249.07,248.06,248.06,81890.0,240.7,240.9708,239.9937,239.9937,81890.0
2024-02-12 09:35:00,248.08,248.48,247.68,248.48,3730.0,240.013,240.4,239.626,240.4,3730.0
2024-02-12 09:40:00,248.45,248.57,247.72,247.73,42086.0,240.371,240.4871,239.6647,239.6744,42086.0
2024-02-12 09:45:00,247.87,248.13,247.55,247.81,11768.0,239.8099,240.0614,239.5003,239.7518,11768.0
2024-02-12 09:50:00,247.8,248.13,247.61,248.13,15526.0,239.7421,240.0614,239.5583,240.0614,15526.0
2024-02-12 09:55:00,247.95,248.05,247.71,248.01,8803.0,239.8873,239.984,239.6551,239.9453,8803.0
2024-02-12 10:00:00,248.04,248.2,247.55,247.63,9332.0,239.9743,240.1291,239.5003,239.5777,9332.0
2024-02-12 10:05:00,247.7,247.71,247.0,247.13,24337.0,239.6454,239.6551,238.9682,239.0939,24337.0
2024-02-12 10:10:00,247.01,247.42,247.0,247.29,11664.0,238.9778,239.3745,238.9682,239.2487,11664.0
2024-02-12 10:15:00,247.33,247.65,247.24,247.55,9058.0,239.2874,239.597,239.2004,239.5003,9058.0
2024-02-12 10:20:00,247.49,247.52,247.18,247.35,81919.0,239.4422,239.4712,239.1423,239.3068,81919.0
2024-02-12 10:25:00,247.35,247.85,247.35,247.59,12721.0,239.3068,239.7905,239.3068,239.539,12721.0
2024-02-12 10:30:00,247.63,247.71,247.34,247.49,6800.0,239.5777,239.6551,239.2971,239.4422,6800.0
2024-02-12 10:35:00,247.51,247.51,247.09,247.28,5144.0,239.4616,239.4616,239.0552,239.2391,5144.0
2024-02-12 10:40:00,247.38,247.76,247.18,247.76,32583.0,239.3358,239.7034,239.1423,239.7034,32583.0
2024-02-12 10:45:00,247.76,247.76,247.56,247.7,5271.0,239.7034,239.7034,239.5099,239.6454,5271.0
2024-02-12 10:50:00,247.7,247.91,247.65,247.91,5936.0,239.6454,239.8486,239.597,239.8486,5936.0
2024-02-12 10:55:00,248.01,248.07,247.79,247.94,14096.0,239.9453,240.0034,239.7325,239.8776,14096.0
2024-02-12 11:00:00,248.01,248.63,247.87,248.54,59730.0,239.9453,240.5452,239.8099,240.4581,59730.0
2024-02-12 11:05:00,248.48,248.73,248.36,248.73,36686.0,240.4,240.6419,240.2839,240.6419,36686.0
2024-02-12 11:10:00,248.76,248.78,248.53,248.58,10848.0,240.6709,240.6903,240.4484,240.4968,10848.0
2024-02-12 11:15:00,248.58,248.72,248.15,248.23,19135.0,240.4968,240.6322,240.0808,240.1582,19135.0
2024-02-12 11:20:00,248.17,248.39,248.12,248.35,3329.0,240.1001,240.313,240.0517,240.2743,3329.0
2024-02-12 11:25:00,248.3,248.35,247.95,248.01,4448.0,240.2259,240.2743,239.8873,239.9453,4448.0
2024-02-12 11:30:00,247.95,248.42,247.84,248.31,6998.0,239.8873,240.342,239.7808,240.2356,6998.0
2024-02-12 11:35:00,248.33,248.33,248.13,248.32,4113.0,240.2549,240.2549,240.0614,240.2452,4113.0
2024-02-12 11:40:00,248.35,248.39,248.22,248.22,2197.0,240.2743,240.313,240.1485,240.1485,2197.0
2024-02-12 11:45:00,248.27,248.38,248.24,248.38,3326.0,240.1969,240.3033,240.1678,240.3033,3326.0
2024-02-12 11:50:00,248.4,248.52,248.33,248.36,29274.0,240.3226,240.4387,240.2549,240.2839,29274.0
2024-02-12 11:55:00,248.34,248.34,248.15,248.27,3553.0,240.2646,240.2646,240.0808,240.1969,3553.0
2024-02-12 12:00:00,248.15,248.26,248.13,248.13,2901.0,240.0808,240.1872,240.0614,240.0614,2901.0
2024-02-12 12:05:00,248.16,248.23,247.73,247.76,6845.0,240.0904,240.1582,239.6744,239.7034,6845.0
2024-02-12 12:10:00,247.8,248.03,247.8,247.9,7646.0,239.7421,239.9647,239.7421,239.8389,7646.0
2024-02-12 12:15:00,248.0,248.01,247.77,247.93,4950.0,239.9356,239.9453,239.7131,239.8679,4950.0
2024-02-12 12:20:00,247.87,247.87,247.51,247.58,15442.0,239.8099,239.8099,239.4616,239.5293,15442.0
2024-02-12 12:25:00,247.65,247.74,247.54,247.55,6544.0,239.597,239.6841,239.4906,239.5003,6544.0
2024-02-12 12:30:00,247.6,247.65,247.37,247.37,7618.0,239.5486,239.597,239.3261,239.3261,7618.0
2024-02-12 12:35:00,247.31,247.45,247.3,247.42,7910.0,239.2681,239.4035,239.2584,239.3745,7910.0
2024-02-12 12:40:00,247.45,247.51,247.36,247.38,6325.0,239.4035,239.4616,239.3165,239.3358,6325.0
2024-02-12 12:45:00,247.36,247.52,247.17,247.44,6919.0,239.3165,239.4712,239.1326,239.3939,6919.0
2024-02-12 12:50:00,247.49,247.52,247.37,247.39,2708.0,239.4422,239.4712,239.3261,239.3455,2708.0
2024-02-12 12:55:00,247.41,247.55,247.35,247.45,7351.0,239.3648,239.5003,239.3068,239.4035,7351.0
2024-02-12 13:00:00,247.47,247.53,247.39,247.46,4315.0,239.4229,239.4809,239.3455,239.4132,4315.0
2024-02-12 13:05:00,247.44,247.44,247.27,247.33,12906.0,239.3939,239.3939,239.2294,239.2874,12906.0
2024-02-12 13:10:00,247.35,247.55,247.32,247.49,15275.0,239.3068,239.5003,239.2778,239.4422,15275.0
2024-02-12 13:15:00,247.48,247.64,247.47,247.6,14456.0,239.4325,239.5873,239.4229,239.5486,14456.0
2024-02-12 13:20:00,247.61,247.63,247.45,247.58,10658.0,239.5583,239.5777,239.4035,239.5293,10658.0
2024-02-12 13:25:00,247.55,247.55,247.36,247.51,4922.0,239.5003,239.5003,239.3165,239.4616,4922.0
2024-02-12 13:30:00,247.47,247.57,247.4,247.51,18871.0,239.4229,239.5196,239.3552,239.4616,18871.0
2024-02-12 13:35:00,247.47,247.71,247.43,247.47,16423.0,239.4229,239.6551,239.3842,239.4229,16423.0
2024-02-12 13:40:00,247.51,247.57,247.34,247.45,9781.0,239.4616,239.5196,239.2971,239.4035,9781.0
2024-02-12 13:45:00,247.5,247.53,247.29,247.36,9512.0,239.4519,239.4809,239.2487,239.3165,9512.0
2024-02-12 13:50:00,247.35,247.36,247.27,247.32,4100.0,239.3068,239.3165,239.2294,239.2778,4100.0
2024-02-12 13:55:00,247.29,247.55,247.29,247.51,8920.0,239.2487,239.5003,239.2487,239.4616,8920.0
2024-02-12 14:00:00,247.46,247.56,247.42,247.55,7439.0,239.4132,239.5099,239.3745,239.5003,7439.0
2024-02-12 14:05:00,247.54,247.57,247.33,247.34,8738.0,239.4906,239.5196,239.2874,239.2971,8738.0
2024-02-12 14:10:00,247.36,247.49,247.35,247.39,7698.0,239.3165,239.4422,239.3068,239.3455,7698.0
2024-02-12 14:15:00,247.41,247.47,247.14,247.14,12450.0,239.3648,239.4229,239.1036,239.1036,12450.0
2024-02-12 14:20:00,247.11,247.44,247.02,247.4,12295.0,239.0746,239.3939,238.9875,239.3552,12295.0
2024-02-12 14:25:00,247.39,247.45,247.3,247.39,4981.0,239.3455,239.4035,239.2584,239.3455,4981.0
2024-02-12 14:30:00,247.34,247.51,247.32,247.34,7379.0,239.2971,239.4616,239.2778,239.2971,7379.0
2024-02-12 14:35:00,247.31,247.36,247.19,247.24,12803.0,239.2681,239.3165,239.152,239.2004,12803.0
2024-02-12 14:40:00,247.24,247.5,247.24,247.34,8359.0,239.2004,239.4519,239.2004,239.2971,8359.0
2024-02-12 14:45:00,247.35,247.44,247.3,247.38,7381.0,239.3068,239.3939,239.2584,239.3358,7381.0
2024-02-12 14:50:00,247.38,247.38,247.19,247.19,11014.0,239.3358,239.3358,239.152,239.152,11014.0
2024-02-12 14:55:00,247.21,247.5,247.12,247.5,16327.0,239.1713,239.4519,239.0843,239.4519,16327.0
2024-02-12 15:00:00,247.5,247.54,247.35,247.4,7024.0,239.4519,239.4906,239.3068,239.3552,7024.0
2024-02-12 15:05:00,247.45,247.51,247.33,247.47,11586.0,239.4035,239.4616,239.2874,239.4229,11586.0
2024-02-12 15:10:00,247.46,247.47,247.25,247.29,8179.0,239.4132,239.4229,239.21,239.2487,8179.0
2024-02-12 15:15:00,247.28,247.28,247.04,247.15,24874.0,239.2391,239.2391,239.0069,239.1133,24874.0
2024-02-12 15:20:00,247.1,247.4,247.07,247.36,11358.0,239.0649,239.3552,239.0359,239.3165,11358.0
2024-02-12 15:25:00,247.33,247.5,247.27,247.28,8915.0,239.2874,239.4519,239.2294,239.2391,8915.0
2024-02-12 15:30:00,247.27,247.33,247.05,247.33,20158.0,239.2294,239.2874,239.0165,239.2874,20158.0
2024-02-12 15:35:00,247.33,247.37,247.15,247.29,26744.0,239.2874,239.3261,239.1133,239.2487,26744.0
2024-02-12 15:40:00,247.26,247.4,247.2,247.34,21818.0,239.2197,239.3552,239.1617,239.2971,21818.0
2024-02-12 15:45:00,247.34,247.49,247.29,247.48,42215.0,239.2971,239.4422,239.2487,239.4325,42215.0
2024-02-12 15:50:00,247.51,247.65,247.37,247.45,51685.0,239.4616,239.597,239.3261,239.4035,51685.0
2024-02-12 15:55:00,247.41,247.53,247.28,247.4,135732.0,239.3648,239.4809,239.2391,239.3552,135732.0
2024-02-13 09:30:00,246.0,246.27,243.74,245.95,63896.0,238.0007,238.2619,235.8142,237.9523,63896.0
2024-02-13 09:35:00,245.98,245.98,244.47,244.77,42747.0,237.9813,237.9813,236.5204,236.8107,42747.0
2024-02-13 09:40:00,244.76,245.31,244.71,244.99,15321.0,236.801,237.3331,236.7526,237.0235,15321.0
2024-02-13 09:45:00,245.06,245.55,244.95,245.04,20420.0,237.0912,237.5653,236.9848,237.0719,20420.0
2024-02-13 09:50:00,245.08,245.5,244.9,245.27,15352.0,237.1106,237.5169,236.9364,237.2944,15352.0
2024-02-13 09:55:00,245.12,245.23,244.21,244.21,67348.0,237.1493,237.2557,236.2689,236.2689,67348.0
2024-02-13 10:00:00,244.23,244.83,243.96,244.48,29395.0,236.2882,236.8687,236.027,236.5301,29395.0
2024-02-13 10:05:00,244.42,244.75,244.24,244.57,19014.0,236.4721,236.7913,236.2979,236.6172,19014.0
2024-02-13 10:10:00,244.58,244.84,244.42,244.56,14487.0,236.6269,236.8784,236.4721,236.6075,14487.0
2024-02-13 10:15:00,244.52,244.71,244.41,244.61,17933.0,236.5688,236.7526,236.4624,236.6559,17933.0
2024-02-13 10:20:00,244.54,244.72,244.21,244.58,29609.0,236.5882,236.7623,236.2689,236.6269,29609.0
2024-02-13 10:25:00,244.56,244.85,244.35,244.69,22943.0,236.6075,236.8881,236.4043,236.7333,22943.0
2024-02-13 10:30:00,244.64,244.78,244.39,244.71,12826.0,236.6849,236.8203,236.443,236.7526,12826.0
2024-02-13 10:35:00,244.67,244.86,244.39,244.39,12210.0,236.7139,236.8977,236.443,236.443,12210.0
2024-02-13 10:40:00,244.41,244.52,244.02,244.52,24259.0,236.4624,236.5688,236.0851,236.5688,24259.0
2024-02-13 10:45:00,244.39,244.68,244.16,244.68,38227.0,236.443,236.7236,236.2205,236.7236,38227.0
2024-02-13 10:50:00,244.61,244.83,244.4,244.69,13307.0,236.6559,236.8687,236.4527,236.7333,13307.0
2024-02-13 10:55:00,244.62,244.76,244.47,244.71,8681.0,236.6655,236.801,236.5204,236.7526,8681.0
2024-02-13 11:00:00,244.84,244.94,244.47,244.67,23544.0,236.8784,236.9751,236.5204,236.7139,23544.0
2024-02-13 11:05:00,244.7,244.93,244.51,244.88,22155.0,236.7429,236.9655,236.5591,236.9171,22155.0
2024-02-13 11:10:00,244.9,245.11,244.81,244.98,27208.0,236.9364,237.1396,236.8494,237.0138,27208.0
2024-02-13 11:15:00,244.98,245.14,244.97,245.05,12276.0,237.0138,237.1686,237.0042,237.0816,12276.0
2024-02-13 11:20:00,245.04,245.13,245.01,245.06,11263.0,237.0719,237.159,237.0429,237.0912,11263.0
2024-02-13 11:25:00,245.13,245.17,244.95,244.97,13196.0,237.159,237.1977,236.9848,237.0042,13196.0
2024-02-13 11:30:00,244.93,245.5,244.93,245.22,26094.0,236.9655,237.5169,236.9655,237.246,26094.0
2024-02-13 11:35:00,245.15,245.32,245.05,245.23,15687.0,237.1783,237.3428,237.0816,237.2557,15687.0
2024-02-13 11:40:00,245.24,245.25,244.98,245.06,9882.0,237.2654,237.2751,237.0138,237.0912,9882.0
2024-02-13 11:45:00,245.06,245.25,245.03,245.25,7875.0,237.0912,237.2751,237.0622,237.2751,7875.0
2024-02-13 11:50:00,245.25,245.25,245.03,245.03,6748.0,237.2751,237.2751,237.0622,237.0622,6748.0
2024-02-13 11:55:00,244.99,245.22,244.94,245.16,6214.0,237.0235,237.246,236.9751,237.188,6214.0
2024-02-13 12:00:00,245.18,245.22,245.11,245.18,2601.0,237.2073,237.246,237.1396,237.2073,2601.0
2024-02-13 12:05:00,245.18,245.26,245.08,245.2,5933.0,237.2073,237.2847,237.1106,237.2267,5933.0
2024-02-13 12:10:00,245.15,245.26,245.04,245.26,9032.0,237.1783,237.2847,237.0719,237.2847,9032.0
2024-02-13 12:15:00,245.31,245.39,245.03,245.03,6781.0,237.3331,237.4105,237.0622,237.0622,6781.0
2024-02-13 12:20:00,245.06,245.25,245.05,245.2,5838.0,237.0912,237.2751,237.0816,237.2267,5838.0
2024-02-13 12:25:00,245.13,245.17,244.81,244.82,17008.0,237.159,237.1977,236.8494,236.859,17008.0
2024-02-13 12:30:00,244.79,245.25,244.77,245.25,19358.0,236.83,237.2751,236.8107,237.2751,19358.0
2024-02-13 12:35:00,245.14,245.3,245.1,245.22,8970.0,237.1686,237.3234,237.1299,237.246,8970.0
2024-02-13 12:40:00,245.27,245.27,245.05,245.25,8228.0,237.2944,237.2944,237.0816,237.2751,8228.0
2024-02-13 12:45:00,245.18,245.32,245.08,245.22,6493.0,237.2073,237.3428,237.1106,237.246,6493.0
2024-02-13 12:50:00,245.21,245.31,245.06,245.1,10362.0,237.2364,237.3331,237.0912,237.1299,10362.0
2024-02-13 12:55:00,245.07,245.38,245.06,245.34,25797.0,237.1009,237.4008,237.0912,237.3621,25797.0
2024-02-13 13:00:00,245.36,245.38,245.27,245.28,8489.0,237.3815,237.4008,237.2944,237.3041,8489.0
2024-02-13 13:05:00,245.25,245.49,245.24,245.32,6109.0,237.2751,237.5073,237.2654,237.3428,6109.0
2024-02-13 13:10:00,245.33,245.48,245.26,245.38,13955.0,237.3525,237.4976,237.2847,237.4008,13955.0
2024-02-13 13:15:00,245.39,245.39,245.22,245.36,5407.0,237.4105,237.4105,237.246,237.3815,5407.0
2024-02-13 13:20:00,245.32,245.43,245.3,245.36,8066.0,237.3428,237.4492,237.3234,237.3815,8066.0
2024-02-13 13:25:00,245.38,245.45,245.31,245.38,4524.0,237.4008,237.4686,237.3331,237.4008,4524.0
2024-02-13 13:30:00,245.37,245.41,245.32,245.36,9064.0,237.3912,237.4299,237.3428,237.3815,9064.0
2024-02-13 13:35:00,245.41,245.41,245.09,245.13,8143.0,237.4299,237.4299,237.1203,237.159,8143.0
2024-02-13 13:40:00,245.05,245.11,244.99,245.05,8795.0,237.0816,237.1396,237.0235,237.0816,8795.0
2024-02-13 13:45:00,245.11,245.19,245.07,245.11,5473.0,237.1396,237.217,237.1009,237.1396,5473.0
2024-02-13 13:50:00,245.09,245.19,244.91,244.99,8018.0,237.1203,237.217,236.9461,237.0235,8018.0
2024-02-13 13:55:00,245.03,245.05,244.93,244.97,4668.0,237.0622,237.0816,236.9655,237.0042,4668.0
2024-02-13 14:00:00,244.97,245.1,244.88,244.95,14483.0,237.0042,237.1299,236.9171,236.9848,14483.0
2024-02-13 14:05:00,244.97,245.12,244.94,245.04,9950.0,237.0042,237.1493,236.9751,237.0719,9950.0
2024-02-13 14:10:00,245.11,245.11,244.75,244.78,16930.0,237.1396,237.1396,236.7913,236.8203,16930.0
2024-02-13 14:15:00,244.81,244.94,244.78,244.88,10653.0,236.8494,236.9751,236.8203,236.9171,10653.0
2024-02-13 14:20:00,244.82,244.87,244.64,244.66,6269.0,236.859,236.9074,236.6849,236.7042,6269.0
2024-02-13 14:25:00,244.69,244.77,244.5,244.51,15680.0,236.7333,236.8107,236.5495,236.5591,15680.0
2024-02-13 14:30:00,244.5,244.95,244.49,244.85,24731.0,236.5495,236.9848,236.5398,236.8881,24731.0
2024-02-13 14:35:00,244.82,244.97,244.72,244.87,16562.0,236.859,237.0042,236.7623,236.9074,16562.0
2024-02-13 14:40:00,244.9,245.02,244.67,244.76,15709.0,236.9364,237.0525,236.7139,236.801,15709.0
2024-02-13 14:45:00,244.79,244.79,244.33,244.49,14756.0,236.83,236.83,236.385,236.5398,14756.0
2024-02-13 14:50:00,244.52,244.61,244.36,244.45,50575.0,236.5688,236.6559,236.414,236.5011,50575.0
2024-02-13 14:55:00,244.43,244.46,244.12,244.24,15949.0,236.4817,236.5108,236.1818,236.2979,15949.0
2024-02-13 15:00:00,244.26,244.4,244.19,244.4,15831.0,236.3173,236.4527,236.2495,236.4527,15831.0
2024-02-13 15:05:00,244.44,244.79,244.44,244.67,9312.0,236.4914,236.83,236.4914,236.7139,9312.0
2024-02-13 15:10:00,244.67,244.71,244.59,244.66,9998.0,236.7139,236.7526,236.6365,236.7042,9998.0
2024-02-13 15:15:00,244.66,244.66,244.29,244.3,9039.0,236.7042,236.7042,236.3463,236.356,9039.0
2024-02-13 15:20:00,244.33,244.43,244.29,244.34,13715.0,236.385,236.4817,236.3463,236.3947,13715.0
2024-02-13 15:25:00,244.3,244.48,244.28,244.41,19727.0,236.356,236.5301,236.3366,236.4624,19727.0
2024-02-13 15:30:00,244.4,244.95,244.36,244.9,25084.0,236.4527,236.9848,236.414,236.9364,25084.0
2024-02-13 15:35:00,244.95,245.05,244.78,244.95,25202.0,236.9848,237.0816,236.8203,236.9848,25202.0
2024-02-13 15:40:00,244.93,245.25,244.89,245.0,21991.0,236.9655,237.2751,236.9268,237.0332,21991.0
2024-02-13 15:45:00,244.99,245.3,244.91,245.3,45597.0,237.0235,237.3234,236.9461,237.3234,45597.0
2024-02-13 15:50:00,245.29,245.39,244.97,245.24,60194.0,237.3138,237.4105,237.0042,237.2654,60194.0
2024-02-13 15:55:00,245.27,245.68,245.22,245.64,160034.0,237.2944,237.6911,237.246,237.6524,160034.0
2024-02-14 09:30:00,246.36,247.08,245.9,245.9,33375.0,238.349,239.0456,237.9039,237.9039,33375.0
2024-02-14 09:35:00,246.05,246.05,245.31,245.76,57294.0,238.049,238.049,237.3331,237.7685,57294.0
2024-02-14 09:40:00,245.55,245.82,245.33,245.51,20178.0,237.5653,237.8265,237.3525,237.5266,20178.0
2024-02-14 09:45:00,245.59,245.72,245.05,245.38,23943.0,237.604,237.7298,237.0816,237.4008,23943.0
2024-02-14 09:50:00,245.46,245.89,245.36,245.89,17024.0,237.4782,237.8943,237.3815,237.8943,17024.0
2024-02-14 09:55:00,245.86,245.89,245.48,245.58,4976.0,237.8652,237.8943,237.4976,237.5943,4976.0
2024-02-14 10:00:00,245.65,245.95,245.57,245.81,3925.0,237.6621,237.9523,237.5847,237.8169,3925.0
2024-02-14 10:05:00,245.76,245.9,245.51,245.63,6232.0,237.7685,237.9039,237.5266,237.6427,6232.0
2024-02-14 10:10:00,245.68,245.99,245.68,245.9,3070.0,237.6911,237.991,237.6911,237.9039,3070.0
2024-02-14 10:15:00,245.88,246.29,245.74,246.29,6818.0,237.8846,238.2812,237.7491,238.2812,6818.0
2024-02-14 10:20:00,246.31,246.69,246.22,246.69,5131.0,238.3006,238.6682,238.2135,238.6682,5131.0
2024-02-14 10:25:00,246.74,247.0,246.44,246.46,5337.0,238.7166,238.9682,238.4264,238.4457,5337.0
2024-02-14 10:30:00,246.55,246.64,246.4,246.44,3033.0,238.5328,238.6199,238.3877,238.4264,3033.0
2024-02-14 10:35:00,246.44,246.49,245.97,246.05,7112.0,238.4264,238.4747,237.9717,238.049,7112.0
2024-02-14 10:40:00,245.98,246.32,245.76,246.31,5430.0,237.9813,238.3103,237.7685,238.3006,5430.0
2024-02-14 10:45:00,246.34,246.41,246.2,246.32,6704.0,238.3296,238.3973,238.1942,238.3103,6704.0
2024-02-14 10:50:00,246.3,246.35,246.1,246.23,10501.0,238.2909,238.3393,238.0974,238.2232,10501.0
2024-02-14 10:55:00,246.21,246.41,245.97,246.2,28382.0,238.2038,238.3973,237.9717,238.1942,28382.0
2024-02-14 11:00:00,246.21,246.27,245.95,246.17,14308.0,238.2038,238.2619,237.9523,238.1651,14308.0
2024-02-14 11:05:00,246.19,246.62,246.18,246.29,6490.0,238.1845,238.6005,238.1748,238.2812,6490.0
2024-02-14 11:10:00,246.37,246.73,246.35,246.59,7046.0,238.3586,238.7069,238.3393,238.5715,7046.0
2024-02-14 11:15:00,246.59,247.0,246.58,246.94,7321.0,238.5715,238.9682,238.5618,238.9101,7321.0
2024-02-14 11:20:00,246.93,247.28,246.85,247.24,12598.0,238.9004,239.2391,238.823,239.2004,12598.0
2024-02-14 11:25:00,247.24,247.38,247.06,247.07,5001.0,239.2004,239.3358,239.0262,239.0359,5001.0
2024-02-14 11:30:00,247.09,247.14,246.91,247.14,6358.0,239.0552,239.1036,238.8811,239.1036,6358.0
2024-02-14 11:35:00,247.14,247.26,246.91,246.95,15072.0,239.1036,239.2197,238.8811,238.9198,15072.0
2024-02-14 11:40:00,246.95,247.12,246.89,247.07,8971.0,238.9198,239.0843,238.8617,239.0359,8971.0
2024-02-14 11:45:00,246.96,247.18,246.95,247.03,2817.0,238.9295,239.1423,238.9198,238.9972,2817.0
2024-02-14 11:50:00,246.97,247.16,246.97,247.08,1678.0,238.9391,239.123,238.9391,239.0456,1678.0
2024-02-14 11:55:00,247.12,247.14,246.87,246.89,39473.0,239.0843,239.1036,238.8424,238.8617,39473.0
2024-02-14 12:00:00,246.94,247.01,246.54,246.62,35371.0,238.9101,238.9778,238.5231,238.6005,35371.0
2024-02-14 12:05:00,246.62,246.79,246.34,246.79,9337.0,238.6005,238.765,238.3296,238.765,9337.0
2024-02-14 12:10:00,246.83,247.18,246.76,247.18,9201.0,238.8037,239.1423,238.736,239.1423,9201.0
2024-02-14 12:15:00,247.17,247.41,247.12,247.38,9710.0,239.1326,239.3648,239.0843,239.3358,9710.0
2024-02-14 12:20:00,247.36,247.45,247.26,247.4,11159.0,239.3165,239.4035,239.2197,239.3552,11159.0
2024-02-14 12:25:00,247.4,247.57,247.25,247.47,11090.0,239.3552,239.5196,239.21,239.4229,11090.0
2024-02-14 12:30:00,247.43,247.67,247.28,247.31,25102.0,239.3842,239.6164,239.2391,239.2681,25102.0
2024-02-14 12:35:00,247.28,247.42,247.24,247.36,16020.0,239.2391,239.3745,239.2004,239.3165,16020.0
2024-02-14 12:40:00,247.41,247.46,247.2,247.34,14482.0,239.3648,239.4132,239.1617,239.2971,14482.0
2024-02-14 12:45:00,247.31,247.54,247.21,247.51,12715.0,239.2681,239.4906,239.1713,239.4616,12715.0
2024-02-14 12:50:00,247.51,247.57,247.28,247.37,14386.0,239.4616,239.5196,239.2391,239.3261,14386.0
2024-02-14 12:55:00,247.37,247.37,247.2,247.31,15458.0,239.3261,239.3261,239.1617,239.2681,15458.0
2024-02-14 13:00:00,247.36,247.42,247.23,247.34,13305.0,239.3165,239.3745,239.1907,239.2971,13305.0
2024-02-14 13:05:00,247.34,247.72,247.32,247.63,10310.0,239.2971,239.6647,239.2778,239.5777,10310.0
2024-02-14 13:10:00,247.62,247.64,247.36,247.6,11462.0,239.568,239.5873,239.3165,239.5486,11462.0
2024-02-14 13:15:00,247.6,247.69,247.37,247.53,10311.0,239.5486,239.6357,239.3261,239.4809,10311.0
2024-02-14 13:20:00,247.44,247.71,247.39,247.63,14364.0,239.3939,239.6551,239.3455,239.5777,14364.0
2024-02-14 13:25:00,247.64,247.77,247.58,247.77,10435.0,239.5873,239.7131,239.5293,239.7131,10435.0
2024-02-14 13:30:00,247.83,247.96,247.7,247.85,13236.0,239.7712,239.8969,239.6454,239.7905,13236.0
2024-02-14 13:35:00,247.99,248.02,247.82,248.01,17321.0,239.926,239.955,239.7615,239.9453,17321.0
2024-02-14 13:40:00,248.01,248.28,247.95,248.12,15237.0,239.9453,240.2065,239.8873,240.0517,15237.0
2024-02-14 13:45:00,248.12,248.32,248.1,248.26,10436.0,240.0517,240.2452,240.0324,240.1872,10436.0
2024-02-14 13:50:00,248.28,248.49,248.1,248.46,11259.0,240.2065,240.4097,240.0324,240.3807,11259.0
2024-02-14 13:55:00,248.39,248.41,248.12,248.27,7805.0,240.313,240.3323,240.0517,240.1969,7805.0
2024-02-14 14:00:00,248.23,248.42,248.12,248.13,9625.0,240.1582,240.342,240.0517,240.0614,9625.0
2024-02-14 14:05:00,248.13,248.13,247.85,248.05,16041.0,240.0614,240.0614,239.7905,239.984,16041.0
2024-02-14 14:10:00,248.11,248.5,248.08,248.46,8800.0,240.0421,240.4194,240.013,240.3807,8800.0
2024-02-14 14:15:00,248.5,248.63,248.44,248.47,10666.0,240.4194,240.5452,240.3613,240.3904,10666.0
2024-02-14 14:20:00,248.48,248.84,248.47,248.68,11913.0,240.4,240.7483,240.3904,240.5935,11913.0
2024-02-14 14:25:00,248.73,248.98,248.69,248.92,24903.0,240.6419,240.8838,240.6032,240.8257,24903.0
2024-02-14 14:30:00,248.93,249.02,248.79,248.93,16579.0,240.8354,240.9225,240.7,240.8354,16579.0
2024-02-14 14:35:00,248.94,249.21,248.91,249.02,15859.0,240.8451,241.1063,240.816,240.9225,15859.0
2024-02-14 14:40:00,248.97,249.23,248.91,249.16,17333.0,240.8741,241.1256,240.816,241.0579,17333.0
2024-02-14 14:45:00,249.13,249.34,249.04,249.26,20941.0,241.0289,241.2321,240.9418,241.1547,20941.0
2024-02-14 14:50:00,249.32,249.35,249.17,249.28,32439.0,241.2127,241.2417,241.0676,241.174,32439.0
2024-02-14 14:55:00,249.3,249.44,249.19,249.41,16629.0,241.1934,241.3288,241.0869,241.2998,16629.0
2024-02-14 15:00:00,249.49,249.61,249.18,249.55,21827.0,241.3772,241.4933,241.0773,241.4352,21827.0
2024-02-14 15:05:00,249.58,249.63,249.37,249.56,14610.0,241.4643,241.5126,241.2611,241.4449,14610.0
2024-02-14 15:10:00,249.55,249.72,249.41,249.44,21358.0,241.4352,241.5997,241.2998,241.3288,21358.0
2024-02-14 15:15:00,249.44,250.0,249.44,249.9,23547.0,241.3288,241.8706,241.3288,241.7739,23547.0
2024-02-14 15:20:00,249.94,250.05,249.87,250.04,15919.0,241.8126,241.919,241.7448,241.9093,15919.0
2024-02-14 15:25:00,250.1,250.36,250.04,250.26,18520.0,241.9674,242.2189,241.9093,242.1222,18520.0
2024-02-14 15:30:00,250.23,250.3,249.76,249.83,26026.0,242.0931,242.1609,241.6384,241.7061,26026.0
2024-02-14 15:35:00,249.81,250.04,249.76,250.0,26084.0,241.6868,241.9093,241.6384,241.8706,26084.0
2024-02-14 15:40:00,250.03,250.14,249.68,249.68,22956.0,241.8996,242.0061,241.561,241.561,22956.0
2024-02-14 15:45:00,249.67,249.91,249.65,249.83,33696.0,241.5513,241.7835,241.532,241.7061,33696.0
2024-02-14 15:50:00,249.81,249.98,249.68,249.86,55193.0,241.6868,241.8513,241.561,241.7352,55193.0
2024-02-14 15:55:00,249.88,250.27,249.64,250.02,144833.0,241.7545,242.1318,241.5223,241.89,144833.0
2024-02-15 09:30:00,250.0,250.36,249.52,250.01,91722.0,241.8706,242.2189,241.4062,241.8803,91722.0
2024-02-15 09:35:00,250.09,251.37,249.85,251.18,15667.0,241.9577,243.1961,241.7255,243.0122,15667.0
2024-02-15 09:40:00,251.16,251.36,250.74,251.22,11045.0,242.9929,243.1864,242.5865,243.0509,11045.0
2024-02-15 09:45:00,251.07,251.39,250.18,250.4,36142.0,242.9058,243.2154,242.0448,242.2576,36142.0
2024-02-15 09:50:00,250.14,250.85,249.99,250.68,10171.0,242.0061,242.693,241.8609,242.5285,10171.0
2024-02-15 09:55:00,250.79,251.13,250.78,250.92,10944.0,242.6349,242.9639,242.6252,242.7607,10944.0
2024-02-15 10:00:00,251.02,251.34,250.37,250.53,14462.0,242.8574,243.167,242.2286,242.3834,14462.0
2024-02-15 10:05:00,250.45,251.11,250.43,250.95,25745.0,242.306,242.9445,242.2866,242.7897,25745.0
2024-02-15 10:10:00,250.9,251.18,250.71,250.84,35831.0,242.7413,243.0122,242.5575,242.6833,35831.0
2024-02-15 10:15:00,250.91,251.29,250.81,251.29,10332.0,242.751,243.1187,242.6543,243.1187,10332.0
2024-02-15 10:20:00,251.23,251.23,250.88,250.94,14157.0,243.0606,243.0606,242.722,242.78,14157.0
2024-02-15 10:25:00,250.94,251.0,250.32,250.41,6233.0,242.78,242.8381,242.1802,242.2673,6233.0
2024-02-15 10:30:00,250.31,250.31,249.69,249.88,11640.0,242.1705,242.1705,241.5707,241.7545,11640.0
2024-02-15 10:35:00,249.85,249.85,249.35,249.35,11746.0,241.7255,241.7255,241.2417,241.2417,11746.0
2024-02-15 10:40:00,249.3,249.39,248.8,248.82,10361.0,241.1934,241.2804,240.7096,240.729,10361.0
2024-02-15 10:45:00,248.94,249.44,248.79,249.35,15784.0,240.8451,241.3288,240.7,241.2417,15784.0
2024-02-15 10:50:00,249.39,249.82,249.39,249.46,12228.0,241.2804,241.6965,241.2804,241.3482,12228.0
2024-02-15 10:55:00,249.52,249.66,249.29,249.3,9234.0,241.4062,241.5417,241.1837,241.1934,9234.0
2024-02-15 11:00:00,249.4,249.53,249.1,249.35,91313.0,241.2901,241.4159,240.9999,241.2417,91313.0
2024-02-15 11:05:00,249.31,249.35,248.96,249.01,13152.0,241.203,241.2417,240.8644,240.9128,13152.0
2024-02-15 11:10:00,249.01,249.37,249.0,249.35,10573.0,240.9128,241.2611,240.9031,241.2417,10573.0
2024-02-15 11:15:00,249.41,249.54,249.22,249.29,18543.0,241.2998,241.4256,241.116,241.1837,18543.0
2024-02-15 11:20:00,249.3,249.42,249.13,249.34,4620.0,241.1934,241.3095,241.0289,241.2321,4620.0
2024-02-15 11:25:00,249.29,249.47,249.12,249.36,15801.0,241.1837,241.3578,241.0192,241.2514,15801.0
2024-02-15 11:30:00,249.28,249.35,248.98,249.21,13933.0,241.174,241.2417,240.8838,241.1063,13933.0
2024-02-15 11:35:00,249.21,249.26,249.1,249.2,9191.0,241.1063,241.1547,240.9999,241.0966,9191.0
2024-02-15 11:40:00,249.25,249.46,249.17,249.32,18170.0,241.145,241.3482,241.0676,241.2127,18170.0
2024-02-15 11:45:00,249.34,249.51,249.34,249.45,15544.0,241.2321,241.3965,241.2321,241.3385,15544.0
2024-02-15 11:50:00,249.45,249.51,249.1,249.18,30160.0,241.3385,241.3965,240.9999,241.0773,30160.0
2024-02-15 11:55:00,249.14,249.49,249.1,249.29,63983.0,241.0386,241.3772,240.9999,241.1837,63983.0
2024-02-15 12:00:00,249.27,249.34,249.14,249.27,9715.0,241.1643,241.2321,241.0386,241.1643,9715.0
2024-02-15 12:05:00,249.36,249.49,249.3,249.34,4665.0,241.2514,241.3772,241.1934,241.2321,4665.0
2024-02-15 12:10:00,249.32,249.34,249.08,249.34,8669.0,241.2127,241.2321,240.9805,241.2321,8669.0
2024-02-15 12:15:00,249.28,249.6,249.21,249.43,19780.0,241.174,241.4836,241.1063,241.3191,19780.0
2024-02-15 12:20:00,249.46,249.54,249.28,249.36,4514.0,241.3482,241.4256,241.174,241.2514,4514.0
2024-02-15 12:25:00,249.42,249.5,249.39,249.42,7855.0,241.3095,241.3869,241.2804,241.3095,7855.0
2024-02-15 12:30:00,249.48,249.54,249.17,249.2,8720.0,241.3675,241.4256,241.0676,241.0966,8720.0
2024-02-15 12:35:00,249.24,249.32,249.12,249.15,5540.0,241.1353,241.2127,241.0192,241.0482,5540.0
2024-02-15 12:40:00,249.14,249.39,249.13,249.33,7394.0,241.0386,241.2804,241.0289,241.2224,7394.0
2024-02-15 12:45:00,249.39,249.51,249.27,249.44,10054.0,241.2804,241.3965,241.1643,241.3288,10054.0
2024-02-15 12:50:00,249.44,249.64,249.44,249.61,2148.0,241.3288,241.5223,241.3288,241.4933,2148.0
2024-02-15 12:55:00,249.56,249.95,249.56,249.8,6478.0,241.4449,241.8222,241.4449,241.6771,6478.0
2024-02-15 13:00:00,249.86,249.95,249.7,249.95,4893.0,241.7352,241.8222,241.5804,241.8222,4893.0
2024-02-15 13:05:00,250.0,250.46,250.0,250.46,3725.0,241.8706,242.3156,241.8706,242.3156,3725.0
2024-02-15 13:10:00,250.38,250.56,250.37,250.45,5528.0,242.2382,242.4124,242.2286,242.306,5528.0
2024-02-15 13:15:00,250.49,250.51,250.35,250.49,6204.0,242.3447,242.364,242.2092,242.3447,6204.0
2024-02-15 13:20:00,250.53,250.61,250.12,250.32,10208.0,242.3834,242.4608,241.9867,242.1802,10208.0
2024-02-15 13:25:00,250.23,250.28,249.9,250.06,10382.0,242.0931,242.1415,241.7739,241.9287,10382.0
2024-02-15 13:30:00,250.1,250.37,250.05,250.05,8168.0,241.9674,242.2286,241.919,241.919,8168.0
2024-02-15 13:35:00,250.04,250.08,249.94,249.95,8783.0,241.9093,241.948,241.8126,241.8222,8783.0
2024-02-15 13:40:00,250.03,250.03,249.62,249.63,7604.0,241.8996,241.8996,241.503,241.5126,7604.0
2024-02-15 13:45:00,249.6,249.81,249.49,249.68,7771.0,241.4836,241.6868,241.3772,241.561,7771.0
2024-02-15 13:50:00,249.75,249.95,249.74,249.91,9559.0,241.6287,241.8222,241.6191,241.7835,9559.0
2024-02-15 13:55:00,249.92,250.0,249.74,249.84,8494.0,241.7932,241.8706,241.6191,241.7158,8494.0
2024-02-15 14:00:00,249.81,250.13,249.77,250.11,10513.0,241.6868,241.9964,241.6481,241.977,10513.0
2024-02-15 14:05:00,250.05,250.2,249.97,250.06,8026.0,241.919,242.0641,241.8416,241.9287,8026.0
2024-02-15 14:10:00,249.96,250.0,249.78,249.88,4327.0,241.8319,241.8706,241.6578,241.7545,4327.0
2024-02-15 14:15:00,249.83,250.28,249.83,250.28,11361.0,241.7061,242.1415,241.7061,242.1415,11361.0
2024-02-15 14:20:00,250.17,250.26,250.06,250.16,5938.0,242.0351,242.1222,241.9287,242.0254,5938.0
2024-02-15 14:25:00,250.14,250.3,249.96,250.29,12318.0,242.0061,242.1609,241.8319,242.1512,12318.0
2024-02-15 14:30:00,250.26,250.43,250.21,250.35,5124.0,242.1222,242.2866,242.0738,242.2092,5124.0
2024-02-15 14:35:00,250.35,250.87,250.35,250.44,13585.0,242.2092,242.7123,242.2092,242.2963,13585.0
2024-02-15 14:40:00,250.51,250.63,250.47,250.63,6139.0,242.364,242.4801,242.3253,242.4801,6139.0
2024-02-15 14:45:00,250.6,250.68,250.49,250.63,10865.0,242.4511,242.5285,242.3447,242.4801,10865.0
2024-02-15 14:50:00,250.63,250.71,250.36,250.68,7783.0,242.4801,242.5575,242.2189,242.5285,7783.0
2024-02-15 14:55:00,250.63,250.85,250.63,250.72,6339.0,242.4801,242.693,242.4801,242.5672,6339.0
2024-02-15 15:00:00,250.72,250.73,250.47,250.53,8383.0,242.5672,242.5769,242.3253,242.3834,8383.0
2024-02-15 15:05:00,250.51,250.51,250.1,250.35,8758.0,242.364,242.364,241.9674,242.2092,8758.0
2024-02-15 15:10:00,250.37,250.58,250.3,250.57,4701.0,242.2286,242.4317,242.1609,242.4221,4701.0
2024-02-15 15:15:00,250.62,250.76,250.59,250.63,9276.0,242.4704,242.6059,242.4414,242.4801,9276.0
2024-02-15 15:20:00,250.6,250.67,250.53,250.6,8964.0,242.4511,242.5188,242.3834,242.4511,8964.0
2024-02-15 15:25:00,250.65,250.78,250.62,250.66,9320.0,242.4995,242.6252,242.4704,242.5091,9320.0
2024-02-15 15:30:00,250.58,250.78,250.57,250.62,10390.0,242.4317,242.6252,242.4221,242.4704,10390.0
2024-02-15 15:35:00,250.6,250.6,250.32,250.39,12899.0,242.4511,242.4511,242.1802,242.2479,12899.0
2024-02-15 15:40:00,250.39,250.44,250.25,250.25,15287.0,242.2479,242.2963,242.1125,242.1125,15287.0
2024-02-15 15:45:00,250.21,250.32,250.07,250.18,20944.0,242.0738,242.1802,241.9383,242.0448,20944.0
2024-02-15 15:50:00,250.23,250.43,250.2,250.35,38941.0,242.0931,242.2866,242.0641,242.2092,38941.0
2024-02-15 15:55:00,250.34,250.72,250.31,250.65,74006.0,242.1995,242.5672,242.1705,242.4995,74006.0
2024-02-16 09:30:00,249.41,249.73,248.29,248.49,103867.0,241.2998,241.6094,240.2162,240.4097,103867.0
2024-02-16 09:35:00,248.32,248.57,248.0,248.14,11747.0,240.2452,240.4871,239.9356,240.0711,11747.0
2024-02-16 09:40:00,248.14,248.51,247.85,248.48,6343.0,240.0711,240.4291,239.7905,240.4,6343.0
2024-02-16 09:45:00,248.54,249.18,248.52,249.1,10738.0,240.4581,241.0773,240.4387,240.9999,10738.0
2024-02-16 09:50:00,249.1,249.47,248.81,248.82,12842.0,240.9999,241.3578,240.7193,240.729,12842.0
2024-02-16 09:55:00,248.92,249.27,248.7,248.96,8192.0,240.8257,241.1643,240.6129,240.8644,8192.0
2024-02-16 10:00:00,248.96,249.41,248.63,249.25,17437.0,240.8644,241.2998,240.5452,241.145,17437.0
2024-02-16 10:05:00,249.12,249.45,249.12,249.42,14735.0,241.0192,241.3385,241.0192,241.3095,14735.0
2024-02-16 10:10:00,249.33,249.66,249.15,249.43,9432.0,241.2224,241.5417,241.0482,241.3191,9432.0
2024-02-16 10:15:00,249.43,249.45,248.82,248.95,13223.0,241.3191,241.3385,240.729,240.8547,13223.0
2024-02-16 10:20:00,248.95,249.04,248.78,248.95,10975.0,240.8547,240.9418,240.6903,240.8547,10975.0
2024-02-16 10:25:00,248.91,249.21,248.7,248.76,26116.0,240.816,241.1063,240.6129,240.6709,26116.0
2024-02-16 10:30:00,248.79,248.85,248.6,248.74,23872.0,240.7,240.758,240.5161,240.6516,23872.0
2024-02-16 10:35:00,248.8,248.87,248.63,248.69,12843.0,240.7096,240.7774,240.5452,240.6032,12843.0
2024-02-16 10:40:00,248.69,248.81,248.57,248.75,12196.0,240.6032,240.7193,240.4871,240.6613,12196.0
2024-02-16 10:45:00,248.76,249.0,248.72,248.74,8333.0,240.6709,240.9031,240.6322,240.6516,8333.0
2024-02-16 10:50:00,248.82,249.06,248.74,249.01,3242.0,240.729,240.9612,240.6516,240.9128,3242.0
2024-02-16 10:55:00,249.06,249.1,248.67,248.74,14313.0,240.9612,240.9999,240.5839,240.6516,14313.0
2024-02-16 11:00:00,248.71,248.73,248.59,248.59,5902.0,240.6226,240.6419,240.5065,240.5065,5902.0
2024-02-16 11:05:00,248.59,248.82,248.43,248.81,5243.0,240.5065,240.729,240.3517,240.7193,5243.0
2024-02-16 11:10:00,248.71,248.85,248.59,248.69,5444.0,240.6226,240.758,240.5065,240.6032,5444.0
2024-02-16 11:15:00,248.67,249.08,248.66,249.04,4578.0,240.5839,240.9805,240.5742,240.9418,4578.0
2024-02-16 11:20:00,249.16,249.33,249.06,249.3,6645.0,241.0579,241.2224,240.9612,241.1934,6645.0
2024-02-16 11:25:00,249.25,249.32,249.18,249.25,5010.0,241.145,241.2127,241.0773,241.145,5010.0
2024-02-16 11:30:00,249.19,249.21,249.04,249.21,5454.0,241.0869,241.1063,240.9418,241.1063,5454.0
2024-02-16 11:35:00,249.13,249.13,248.83,248.99,9306.0,241.0289,241.0289,240.7387,240.8934,9306.0
2024-02-16 11:40:00,249.03,249.14,248.88,248.92,5893.0,240.9321,241.0386,240.787,240.8257,5893.0
2024-02-16 11:45:00,248.94,249.1,248.88,249.09,5930.0,240.8451,240.9999,240.787,240.9902,5930.0
2024-02-16 11:50:00,249.07,249.18,248.99,249.04,10122.0,240.9708,241.0773,240.8934,240.9418,10122.0
2024-02-16 11:55:00,249.03,249.12,248.65,248.65,7690.0,240.9321,241.0192,240.5645,240.5645,7690.0
2024-02-16 12:00:00,248.78,248.94,248.77,248.87,8526.0,240.6903,240.8451,240.6806,240.7774,8526.0
2024-02-16 12:05:00,248.77,248.82,248.4,248.5,19390.0,240.6806,240.729,240.3226,240.4194,19390.0
2024-02-16 12:10:00,248.48,248.54,248.27,248.41,3244.0,240.4,240.4581,240.1969,240.3323,3244.0
2024-02-16 12:15:00,248.41,248.7,248.41,248.7,9227.0,240.3323,240.6129,240.3323,240.6129,9227.0
2024-02-16 12:20:00,248.76,248.8,248.61,248.66,4209.0,240.6709,240.7096,240.5258,240.5742,4209.0
2024-02-16 12:25:00,248.69,248.78,248.67,248.74,4324.0,240.6032,240.6903,240.5839,240.6516,4324.0
2024-02-16 12:30:00,248.74,248.81,248.68,248.72,5125.0,240.6516,240.7193,240.5935,240.6322,5125.0
2024-02-16 12:35:00,248.71,248.71,248.48,248.53,2257.0,240.6226,240.6226,240.4,240.4484,2257.0
2024-02-16 12:40:00,248.57,248.57,248.44,248.52,5487.0,240.4871,240.4871,240.3613,240.4387,5487.0
2024-02-16 12:45:00,248.51,248.71,248.42,248.42,7373.0,240.4291,240.6226,240.342,240.342,7373.0
2024-02-16 12:50:00,248.38,248.45,248.34,248.42,4642.0,240.3033,240.371,240.2646,240.342,4642.0
2024-02-16 12:55:00,248.36,248.37,248.14,248.17,11898.0,240.2839,240.2936,240.0711,240.1001,11898.0
2024-02-16 13:00:00,248.17,248.18,247.96,247.96,3579.0,240.1001,240.1098,239.8969,239.8969,3579.0
2024-02-16 13:05:00,248.0,248.12,247.92,248.12,2874.0,239.9356,240.0517,239.8582,240.0517,2874.0
2024-02-16 13:10:00,248.15,248.28,248.15,248.18,6233.0,240.0808,240.2065,240.0808,240.1098,6233.0
2024-02-16 13:15:00,248.14,248.36,248.07,248.36,2906.0,240.0711,240.2839,240.0034,240.2839,2906.0
2024-02-16 13:20:00,248.36,248.52,248.22,248.52,9573.0,240.2839,240.4387,240.1485,240.4387,9573.0
2024-02-16 13:25:00,248.52,248.6,248.4,248.42,4548.0,240.4387,240.5161,240.3226,240.342,4548.0
2024-02-16 13:30:00,248.37,248.46,248.33,248.4,2511.0,240.2936,240.3807,240.2549,240.3226,2511.0
2024-02-16 13:35:00,248.35,248.35,248.25,248.32,5083.0,240.2743,240.2743,240.1775,240.2452,5083.0
2024-02-16 13:40:00,248.34,248.34,248.09,248.09,4169.0,240.2646,240.2646,240.0227,240.0227,4169.0
2024-02-16 13:45:00,248.12,248.18,248.07,248.07,5622.0,240.0517,240.1098,240.0034,240.0034,5622.0
2024-02-16 13:50:00,248.09,248.17,247.91,247.92,8114.0,240.0227,240.1001,239.8486,239.8582,8114.0
2024-02-16 13:55:00,247.92,248.11,247.86,248.11,8327.0,239.8582,240.0421,239.8002,240.0421,8327.0
2024-02-16 14:00:00,248.14,248.14,247.92,248.02,6155.0,240.0711,240.0711,239.8582,239.955,6155.0
2024-02-16 14:05:00,248.02,248.07,247.89,247.96,5170.0,239.955,240.0034,239.8292,239.8969,5170.0
2024-02-16 14:10:00,247.96,248.05,247.82,247.84,13804.0,239.8969,239.984,239.7615,239.7808,13804.0
2024-02-16 14:15:00,247.89,247.95,247.75,247.75,13757.0,239.8292,239.8873,239.6938,239.6938,13757.0
2024-02-16 14:20:00,247.78,247.81,247.61,247.62,8031.0,239.7228,239.7518,239.5583,239.568,8031.0
2024-02-16 14:25:00,247.61,247.65,247.46,247.55,11322.0,239.5583,239.597,239.4132,239.5003,11322.0
2024-02-16 14:30:00,247.49,247.5,247.31,247.4,11969.0,239.4422,239.4519,239.2681,239.3552,11969.0
2024-02-16 14:35:00,247.41,247.41,246.92,247.06,24764.0,239.3648,239.3648,238.8908,239.0262,24764.0
2024-02-16 14:40:00,247.03,247.03,246.81,246.84,13386.0,238.9972,238.9972,238.7843,238.8134,13386.0
2024-02-16 14:45:00,246.81,246.81,246.18,246.34,23758.0,238.7843,238.7843,238.1748,238.3296,23758.0
2024-02-16 14:50:00,246.14,246.53,246.05,246.41,17980.0,238.1361,238.5134,238.049,238.3973,17980.0
2024-02-16 14:55:00,246.41,246.6,246.3,246.33,20688.0,238.3973,238.5812,238.2909,238.3199,20688.0
2024-02-16 15:00:00,246.33,246.62,246.19,246.62,22995.0,238.3199,238.6005,238.1845,238.6005,22995.0
2024-02-16 15:05:00,246.56,246.96,246.56,246.83,17223.0,238.5425,238.9295,238.5425,238.8037,17223.0
2024-02-16 15:10:00,246.81,246.93,246.69,246.74,18735.0,238.7843,238.9004,238.6682,238.7166,18735.0
2024-02-16 15:15:00,246.72,246.99,246.64,246.9,10318.0,238.6973,238.9585,238.6199,238.8714,10318.0
2024-02-16 15:20:00,246.89,247.13,246.83,246.99,12175.0,238.8617,239.0939,238.8037,238.9585,12175.0
2024-02-16 15:25:00,247.03,247.03,246.85,246.98,9697.0,238.9972,238.9972,238.823,238.9488,9697.0
2024-02-16 15:30:00,247.0,247.14,246.83,246.97,12946.0,238.9682,239.1036,238.8037,238.9391,12946.0
2024-02-16 15:35:00,246.96,246.97,246.62,246.72,16408.0,238.9295,238.9391,238.6005,238.6973,16408.0
2024-02-16 15:40:00,246.68,246.69,246.29,246.38,30353.0,238.6586,238.6682,238.2812,238.3683,30353.0
2024-02-16 15:45:00,246.36,246.57,246.16,246.16,40526.0,238.349,238.5521,238.1555,238.1555,40526.0
2024-02-16 15:50:00,246.15,246.61,246.12,246.59,59130.0,238.1458,238.5908,238.1168,238.5715,59130.0
2024-02-16 15:55:00,246.59,246.77,246.39,246.59,86780.0,238.5715,238.7456,238.378,238.5715,86780.0
2024-02-20 09:30:00,246.59,246.61,245.15,245.42,53331.0,238.5715,238.5908,237.1783,237.4395,53331.0
2024-02-20 09:35:00,245.42,245.77,244.87,245.57,6524.0,237.4395,237.7782,236.9074,237.5847,6524.0
2024-02-20 09:40:00,245.33,246.19,245.07,246.18,9827.0,237.3525,238.1845,237.1009,238.1748,9827.0
2024-02-20 09:45:00,246.05,246.31,245.57,245.88,12375.0,238.049,238.3006,237.5847,237.8846,12375.0
2024-02-20 09:50:00,246.01,246.7,245.9,246.64,6992.0,238.0104,238.6779,237.9039,238.6199,6992.0
2024-02-20 09:55:00,246.5,246.66,245.97,245.98,28563.0,238.4844,238.6392,237.9717,237.9813,28563.0
2024-02-20 10:00:00,245.94,246.13,245.67,245.98,15054.0,237.9426,238.1264,237.6814,237.9813,15054.0
2024-02-20 10:05:00,245.77,245.93,245.45,245.57,5574.0,237.7782,237.933,237.4686,237.5847,5574.0
2024-02-20 10:10:00,245.63,245.93,245.47,245.8,11026.0,237.6427,237.933,237.4879,237.8072,11026.0
2024-02-20 10:15:00,245.82,245.92,245.65,245.9,8566.0,237.8265,237.9233,237.6621,237.9039,8566.0
2024-02-20 10:20:00,245.83,246.2,245.73,246.18,7388.0,237.8362,238.1942,237.7395,238.1748,7388.0
2024-02-20 10:25:00,246.2,246.76,246.03,246.75,7809.0,238.1942,238.736,238.0297,238.7263,7809.0
2024-02-20 10:30:00,246.75,246.8,246.32,246.35,3401.0,238.7263,238.7747,238.3103,238.3393,3401.0
2024-02-20 10:35:00,246.49,246.59,246.42,246.53,4481.0,238.4747,238.5715,238.407,238.5134,4481.0
2024-02-20 10:40:00,246.59,246.64,246.45,246.47,4095.0,238.5715,238.6199,238.436,238.4554,4095.0
2024-02-20 10:45:00,246.47,246.87,246.3,246.34,10439.0,238.4554,238.8424,238.2909,238.3296,10439.0
2024-02-20 10:50:00,246.34,246.78,246.26,246.58,5568.0,238.3296,238.7553,238.2522,238.5618,5568.0
2024-02-20 10:55:00,246.48,246.75,246.47,246.65,4423.0,238.4651,238.7263,238.4554,238.6295,4423.0
2024-02-20 11:00:00,246.74,246.83,246.52,246.55,5083.0,238.7166,238.8037,238.5038,238.5328,5083.0
2024-02-20 11:05:00,246.56,246.7,246.45,246.59,5886.0,238.5425,238.6779,238.436,238.5715,5886.0
2024-02-20 11:10:00,246.6,246.96,246.6,246.89,7177.0,238.5812,238.9295,238.5812,238.8617,7177.0
2024-02-20 11:15:00,246.88,246.96,246.83,246.84,4889.0,238.8521,238.9295,238.8037,238.8134,4889.0
2024-02-20 11:20:00,246.87,246.87,246.52,246.77,6069.0,238.8424,238.8424,238.5038,238.7456,6069.0
2024-02-20 11:25:00,246.75,246.84,246.67,246.83,2806.0,238.7263,238.8134,238.6489,238.8037,2806.0
2024-02-20 11:30:00,246.82,246.92,246.48,246.5,7069.0,238.794,238.8908,238.4651,238.4844,7069.0
2024-02-20 11:35:00,246.53,246.78,246.51,246.74,5803.0,238.5134,238.7553,238.4941,238.7166,5803.0
2024-02-20 11:40:00,246.7,246.75,246.51,246.54,3305.0,238.6779,238.7263,238.4941,238.5231,3305.0
2024-02-20 11:45:00,246.55,246.78,246.48,246.78,5052.0,238.5328,238.7553,238.4651,238.7553,5052.0
2024-02-20 11:50:00,246.77,246.95,246.77,246.95,4284.0,238.7456,238.9198,238.7456,238.9198,4284.0
2024-02-20 11:55:00,246.97,246.98,246.74,246.81,5347.0,238.9391,238.9488,238.7166,238.7843,5347.0
2024-02-20 12:00:00,246.75,246.75,246.43,246.46,7414.0,238.7263,238.7263,238.4167,238.4457,7414.0
2024-02-20 12:05:00,246.46,246.9,246.46,246.83,4060.0,238.4457,238.8714,238.4457,238.8037,4060.0
2024-02-20 12:10:00,246.75,246.82,246.64,246.69,4613.0,238.7263,238.794,238.6199,238.6682,4613.0
2024-02-20 12:15:00,246.67,246.93,246.61,246.76,6447.0,238.6489,238.9004,238.5908,238.736,6447.0
2024-02-20 12:20:00,246.79,247.11,246.7,246.7,7662.0,238.765,239.0746,238.6779,238.6779,7662.0
2024-02-20 12:25:00,246.76,246.85,246.64,246.73,7270.0,238.736,238.823,238.6199,238.7069,7270.0
2024-02-20 12:30:00,246.69,246.85,246.63,246.64,6261.0,238.6682,238.823,238.6102,238.6199,6261.0
2024-02-20 12:35:00,246.63,246.67,246.49,246.49,3236.0,238.6102,238.6489,238.4747,238.4747,3236.0
2024-02-20 12:40:00,246.55,246.79,246.52,246.79,5564.0,238.5328,238.765,238.5038,238.765,5564.0
2024-02-20 12:45:00,246.79,246.86,246.65,246.67,4084.0,238.765,238.8327,238.6295,238.6489,4084.0
2024-02-20 12:50:00,246.72,247.2,246.65,247.14,9372.0,238.6973,239.1617,238.6295,239.1036,9372.0
2024-02-20 12:55:00,247.1,247.32,247.04,247.32,6191.0,239.0649,239.2778,239.0069,239.2778,6191.0
2024-02-20 13:00:00,247.19,247.28,247.14,247.15,9501.0,239.152,239.2391,239.1036,239.1133,9501.0
2024-02-20 13:05:00,247.15,247.28,246.95,247.09,11680.0,239.1133,239.2391,238.9198,239.0552,11680.0
2024-02-20 13:10:00,247.02,247.13,246.95,247.08,4361.0,238.9875,239.0939,238.9198,239.0456,4361.0
2024-02-20 13:15:00,247.08,247.08,246.82,247.01,8315.0,239.0456,239.0456,238.794,238.9778,8315.0
2024-02-20 13:20:00,247.05,247.15,246.97,246.99,5789.0,239.0165,239.1133,238.9391,238.9585,5789.0
2024-02-20 13:25:00,246.99,246.99,246.58,246.65,19452.0,238.9585,238.9585,238.5618,238.6295,19452.0
2024-02-20 13:30:00,246.64,246.7,246.35,246.55,5803.0,238.6199,238.6779,238.3393,238.5328,5803.0
2024-02-20 13:35:00,246.49,246.6,246.47,246.56,1929.0,238.4747,238.5812,238.4554,238.5425,1929.0
2024-02-20 13:40:00,246.56,246.72,246.56,246.65,3833.0,238.5425,238.6973,238.5425,238.6295,3833.0
2024-02-20 13:45:00,246.72,246.78,246.63,246.64,4458.0,238.6973,238.7553,238.6102,238.6199,4458.0
2024-02-20 13:50:00,246.67,246.78,246.61,246.63,8787.0,238.6489,238.7553,238.5908,238.6102,8787.0
2024-02-20 13:55:00,246.63,246.72,246.62,246.64,2003.0,238.6102,238.6973,238.6005,238.6199,2003.0
2024-02-20 14:00:00,246.71,246.73,246.63,246.66,7819.0,238.6876,238.7069,238.6102,238.6392,7819.0
2024-02-20 14:05:00,246.67,246.73,246.6,246.61,5357.0,238.6489,238.7069,238.5812,238.5908,5357.0
2024-02-20 14:10:00,246.56,246.6,246.51,246.56,7936.0,238.5425,238.5812,238.4941,238.5425,7936.0
2024-02-20 14:15:00,246.55,246.79,246.53,246.79,6488.0,238.5328,238.765,238.5134,238.765,6488.0
2024-02-20 14:20:00,246.84,246.84,246.61,246.74,5568.0,238.8134,238.8134,238.5908,238.7166,5568.0
2024-02-20 14:25:00,246.73,246.82,246.69,246.8,5172.0,238.7069,238.794,238.6682,238.7747,5172.0
2024-02-20 14:30:00,246.8,246.83,246.62,246.8,9735.0,238.7747,238.8037,238.6005,238.7747,9735.0
2024-02-20 14:35:00,246.86,246.87,246.69,246.73,1674.0,238.8327,238.8424,238.6682,238.7069,1674.0
2024-02-20 14:40:00,246.72,246.86,246.72,246.78,4741.0,238.6973,238.8327,238.6973,238.7553,4741.0
2024-02-20 14:45:00,246.76,246.94,246.73,246.94,5831.0,238.736,238.9101,238.7069,238.9101,5831.0
2024-02-20 14:50:00,246.88,247.09,246.88,246.98,2482.0,238.8521,239.0552,238.8521,238.9488,2482.0
2024-02-20 14:55:00,246.96,247.09,246.96,247.06,4434.0,238.9295,239.0552,238.9295,239.0262,4434.0
2024-02-20 15:00:00,247.09,247.11,246.75,246.86,5974.0,239.0552,239.0746,238.7263,238.8327,5974.0
2024-02-20 15:05:00,246.83,247.0,246.77,246.95,16593.0,238.8037,238.9682,238.7456,238.9198,16593.0
2024-02-20 15:10:00,246.93,247.0,246.77,246.8,7005.0,238.9004,238.9682,238.7456,238.7747,7005.0
2024-02-20 15:15:00,246.78,246.78,246.59,246.62,5781.0,238.7553,238.7553,238.5715,238.6005,5781.0
2024-02-20 15:20:00,246.64,246.83,246.64,246.83,6890.0,238.6199,238.8037,238.6199,238.8037,6890.0
2024-02-20 15:25:00,246.86,247.03,246.86,246.96,9373.0,238.8327,238.9972,238.8327,238.9295,9373.0
2024-02-20 15:30:00,247.0,247.05,246.42,246.45,19364.0,238.9682,239.0165,238.407,238.436,19364.0
2024-02-20 15:35:00,246.39,246.52,246.24,246.25,24174.0,238.378,238.5038,238.2329,238.2425,24174.0
2024-02-20 15:40:00,246.21,246.59,246.21,246.59,20758.0,238.2038,238.5715,238.2038,238.5715,20758.0
2024-02-20 15:45:00,246.58,246.66,246.34,246.38,14092.0,238.5618,238.6392,238.3296,238.3683,14092.0
2024-02-20 15:50:00,246.33,246.58,246.3,246.39,29637.0,238.3199,238.5618,238.2909,238.378,29637.0
2024-02-20 15:55:00,246.44,247.24,246.43,247.14,106912.0,238.4264,239.2004,238.4167,239.1036,106912.0
2024-02-21 09:30:00,249.44,249.44,247.32,249.25,51657.0,241.3288,241.3288,239.2778,241.145,51657.0
2024-02-21 09:35:00,249.02,249.17,248.56,249.05,9886.0,240.9225,241.0676,240.4774,240.9515,9886.0
2024-02-21 09:40:00,249.1,249.13,248.25,248.78,5704.0,240.9999,241.0289,240.1775,240.6903,5704.0
2024-02-21 09:45:00,248.88,249.25,248.77,249.22,11041.0,240.787,241.145,240.6806,241.116,11041.0
2024-02-21 09:50:00,249.44,249.87,249.28,249.81,10772.0,241.3288,241.7448,241.174,241.6868,10772.0
2024-02-21 09:55:00,249.87,249.87,249.15,249.61,8344.0,241.7448,241.7448,241.0482,241.4933,8344.0
2024-02-21 10:00:00,249.58,250.0,249.49,249.85,9840.0,241.4643,241.8706,241.3772,241.7255,9840.0
2024-02-21 10:05:00,249.74,249.99,249.63,249.76,9039.0,241.6191,241.8609,241.5126,241.6384,9039.0
2024-02-21 10:10:00,249.74,250.15,249.67,249.96,6959.0,241.6191,242.0157,241.5513,241.8319,6959.0
2024-02-21 10:15:00,249.88,250.22,249.87,250.19,4340.0,241.7545,242.0835,241.7448,242.0544,4340.0
2024-02-21 10:20:00,250.19,250.19,249.93,250.19,2831.0,242.0544,242.0544,241.8029,242.0544,2831.0
2024-02-21 10:25:00,250.16,250.36,250.13,250.34,4994.0,242.0254,242.2189,241.9964,242.1995,4994.0
2024-02-21 10:30:00,250.27,250.37,249.94,249.95,8064.0,242.1318,242.2286,241.8126,241.8222,8064.0
2024-02-21 10:35:00,249.9,250.11,249.75,250.11,4577.0,241.7739,241.977,241.6287,241.977,4577.0
2024-02-21 10:40:00,250.15,250.21,250.04,250.11,3442.0,242.0157,242.0738,241.9093,241.977,3442.0
2024-02-21 10:45:00,250.09,250.19,249.95,250.13,11221.0,241.9577,242.0544,241.8222,241.9964,11221.0
2024-02-21 10:50:00,250.12,250.34,250.05,250.31,2703.0,241.9867,242.1995,241.919,242.1705,2703.0
2024-02-21 10:55:00,250.26,250.53,250.2,250.5,5149.0,242.1222,242.3834,242.0641,242.3543,5149.0
2024-02-21 11:00:00,250.43,250.52,250.35,250.44,2793.0,242.2866,242.3737,242.2092,242.2963,2793.0
2024-02-21 11:05:00,250.44,250.83,250.44,250.78,16883.0,242.2963,242.6736,242.2963,242.6252,16883.0
2024-02-21 11:10:00,250.79,250.87,250.73,250.84,3914.0,242.6349,242.7123,242.5769,242.6833,3914.0
2024-02-21 11:15:00,250.84,250.97,250.69,250.7,16668.0,242.6833,242.8091,242.5382,242.5478,16668.0
2024-02-21 11:20:00,250.68,250.75,250.62,250.74,2427.0,242.5285,242.5962,242.4704,242.5865,2427.0
2024-02-21 11:25:00,250.82,250.82,250.52,250.53,3169.0,242.6639,242.6639,242.3737,242.3834,3169.0
2024-02-21 11:30:00,250.57,250.58,250.42,250.45,5045.0,242.4221,242.4317,242.2769,242.306,5045.0
2024-02-21 11:35:00,250.46,250.48,250.27,250.32,2622.0,242.3156,242.335,242.1318,242.1802,2622.0
2024-02-21 11:40:00,250.27,250.4,250.15,250.4,6603.0,242.1318,242.2576,242.0157,242.2576,6603.0
2024-02-21 11:45:00,250.4,250.65,250.38,250.38,8813.0,242.2576,242.4995,242.2382,242.2382,8813.0
2024-02-21 11:50:00,250.39,250.57,250.35,250.57,3627.0,242.2479,242.4221,242.2092,242.4221,3627.0
2024-02-21 11:55:00,250.6,250.61,250.42,250.44,4685.0,242.4511,242.4608,242.2769,242.2963,4685.0
2024-02-21 12:00:00,250.46,250.57,250.29,250.57,4980.0,242.3156,242.4221,242.1512,242.4221,4980.0
2024-02-21 12:05:00,250.74,250.81,250.67,250.81,3719.0,242.5865,242.6543,242.5188,242.6543,3719.0
2024-02-21 12:10:00,250.82,251.0,250.8,251.0,2295.0,242.6639,242.8381,242.6446,242.8381,2295.0
2024-02-21 12:15:00,251.17,251.32,251.05,251.21,3307.0,243.0026,243.1477,242.8865,243.0413,3307.0
2024-02-21 12:20:00,251.27,251.31,251.04,251.27,2452.0,243.0993,243.138,242.8768,243.0993,2452.0
2024-02-21 12:25:00,251.21,251.23,250.85,250.86,3265.0,243.0413,243.0606,242.693,242.7026,3265.0
2024-02-21 12:30:00,250.78,250.85,250.57,250.83,9266.0,242.6252,242.693,242.4221,242.6736,9266.0
2024-02-21 12:35:00,250.77,250.81,250.6,250.62,3797.0,242.6156,242.6543,242.4511,242.4704,3797.0
2024-02-21 12:40:00,250.61,250.69,250.53,250.6,7386.0,242.4608,242.5382,242.3834,242.4511,7386.0
2024-02-21 12:45:00,250.6,250.7,250.5,250.62,8843.0,242.4511,242.5478,242.3543,242.4704,8843.0
2024-02-21 12:50:00,250.62,250.87,250.57,250.81,3126.0,242.4704,242.7123,242.4221,242.6543,3126.0
2024-02-21 12:55:00,250.83,250.87,250.75,250.8,3309.0,242.6736,242.7123,242.5962,242.6446,3309.0
2024-02-21 13:00:00,250.75,250.78,250.23,250.47,11842.0,242.5962,242.6252,242.0931,242.3253,11842.0
2024-02-21 13:05:00,250.46,250.46,250.27,250.39,4258.0,242.3156,242.3156,242.1318,242.2479,4258.0
2024-02-21 13:10:00,250.38,250.51,250.17,250.23,5639.0,242.2382,242.364,242.0351,242.0931,5639.0
2024-02-21 13:15:00,250.23,250.59,250.17,250.5,4858.0,242.0931,242.4414,242.0351,242.3543,4858.0
2024-02-21 13:20:00,250.55,250.71,250.48,250.71,3015.0,242.4027,242.5575,242.335,242.5575,3015.0
2024-02-21 13:25:00,250.65,250.7,250.57,250.66,3431.0,242.4995,242.5478,242.4221,242.5091,3431.0
2024-02-21 13:30:00,250.59,250.77,250.59,250.72,3794.0,242.4414,242.6156,242.4414,242.5672,3794.0
2024-02-21 13:35:00,250.63,250.76,250.58,250.76,2849.0,242.4801,242.6059,242.4317,242.6059,2849.0
2024-02-21 13:40:00,250.75,250.83,250.65,250.65,6411.0,242.5962,242.6736,242.4995,242.4995,6411.0
2024-02-21 13:45:00,250.67,250.74,250.61,250.67,3345.0,242.5188,242.5865,242.4608,242.5188,3345.0
2024-02-21 13:50:00,250.7,250.7,250.46,250.48,1110.0,242.5478,242.5478,242.3156,242.335,1110.0
2024-02-21 13:55:00,250.45,250.6,250.45,250.58,3632.0,242.306,242.4511,242.306,242.4317,3632.0
2024-02-21 14:00:00,250.52,250.79,250.31,250.73,5597.0,242.3737,242.6349,242.1705,242.5769,5597.0
2024-02-21 14:05:00,250.73,250.77,250.4,250.42,3502.0,242.5769,242.6156,242.2576,242.2769,3502.0
2024-02-21 14:10:00,250.36,250.47,250.18,250.23,6743.0,242.2189,242.3253,242.0448,242.0931,6743.0
2024-02-21 14:15:00,250.12,250.35,250.07,250.15,3676.0,241.9867,242.2092,241.9383,242.0157,3676.0
2024-02-21 14:20:00,250.12,250.13,249.81,249.93,4662.0,241.9867,241.9964,241.6868,241.8029,4662.0
2024-02-21 14:25:00,249.84,250.19,249.76,250.08,6834.0,241.7158,242.0544,241.6384,241.948,6834.0
2024-02-21 14:30:00,250.07,250.16,249.91,250.05,5341.0,241.9383,242.0254,241.7835,241.919,5341.0
2024-02-21 14:35:00,250.07,250.11,249.86,249.91,5029.0,241.9383,241.977,241.7352,241.7835,5029.0
2024-02-21 14:40:00,249.89,250.12,249.83,250.05,4146.0,241.7642,241.9867,241.7061,241.919,4146.0
2024-02-21 14:45:00,249.95,250.26,249.94,250.25,4677.0,241.8222,242.1222,241.8126,242.1125,4677.0
2024-02-21 14:50:00,250.22,250.27,250.12,250.12,5094.0,242.0835,242.1318,241.9867,241.9867,5094.0
2024-02-21 14:55:00,250.15,250.26,250.09,250.26,8988.0,242.0157,242.1222,241.9577,242.1222,8988.0
2024-02-21 15:00:00,250.21,250.28,249.99,250.05,12424.0,242.0738,242.1415,241.8609,241.919,12424.0
2024-02-21 15:05:00,250.02,250.24,249.9,250.1,14113.0,241.89,242.1028,241.7739,241.9674,14113.0
2024-02-21 15:10:00,250.15,250.15,249.82,249.82,11118.0,242.0157,242.0157,241.6965,241.6965,11118.0
2024-02-21 15:15:00,249.77,249.88,249.7,249.79,7583.0,241.6481,241.7545,241.5804,241.6674,7583.0
2024-02-21 15:20:00,249.77,249.77,249.5,249.5,7819.0,241.6481,241.6481,241.3869,241.3869,7819.0
2024-02-21 15:25:00,249.5,249.81,249.47,249.76,8337.0,241.3869,241.6868,241.3578,241.6384,8337.0
2024-02-21 15:30:00,249.76,250.23,249.74,250.23,12277.0,241.6384,242.0931,241.6191,242.0931,12277.0
2024-02-21 15:35:00,250.23,250.58,250.22,250.45,12270.0,242.0931,242.4317,242.0835,242.306,12270.0
2024-02-21 15:40:00,250.5,250.62,250.37,250.48,9476.0,242.3543,242.4704,242.2286,242.335,9476.0
2024-02-21 15:45:00,250.5,250.56,250.36,250.45,13317.0,242.3543,242.4124,242.2189,242.306,13317.0
2024-02-21 15:50:00,250.46,251.17,250.46,251.12,21252.0,242.3156,243.0026,242.3156,242.9542,21252.0
2024-02-21 15:55:00,251.18,251.46,251.18,251.33,66765.0,243.0122,243.2831,243.0122,243.1574,66765.0
2024-02-22 09:30:00,251.99,251.99,250.47,251.34,52883.0,243.7959,243.7959,242.3253,243.167,52883.0
2024-02-22 09:35:00,251.34,251.51,250.92,251.08,9443.0,243.167,243.3315,242.7607,242.9155,9443.0
2024-02-22 09:40:00,250.84,251.08,250.28,250.28,14838.0,242.6833,242.9155,242.1415,242.1415,14838.0
2024-02-22 09:45:00,250.55,250.95,250.11,250.83,14208.0,242.4027,242.7897,241.977,242.6736,14208.0
2024-02-22 09:50:00,250.68,250.73,250.39,250.63,13790.0,242.5285,242.5769,242.2479,242.4801,13790.0
2024-02-22 09:55:00,250.61,251.58,250.55,251.58,8042.0,242.4608,243.3992,242.4027,243.3992,8042.0
2024-02-22 10:00:00,251.47,251.66,251.09,251.27,14371.0,243.2928,243.4766,242.9252,243.0993,14371.0
2024-02-22 10:05:00,251.16,251.46,251.06,251.18,7941.0,242.9929,243.2831,242.8961,243.0122,7941.0
2024-02-22 10:10:00,251.22,251.51,251.09,251.18,5242.0,243.0509,243.3315,242.9252,243.0122,5242.0
2024-02-22 10:15:00,251.19,251.52,251.18,251.25,15411.0,243.0219,243.3412,243.0122,243.08,15411.0
2024-02-22 10:20:00,251.34,251.48,251.18,251.48,8851.0,243.167,243.3025,243.0122,243.3025,8851.0
2024-02-22 10:25:00,251.4,251.52,251.12,251.34,11487.0,243.2251,243.3412,242.9542,243.167,11487.0
2024-02-22 10:30:00,251.27,251.77,251.26,251.72,8310.0,243.0993,243.583,243.0896,243.5347,8310.0
2024-02-22 10:35:00,251.79,251.98,251.56,251.9,14901.0,243.6024,243.7862,243.3799,243.7088,14901.0
2024-02-22 10:40:00,251.92,252.28,251.87,251.98,10630.0,243.7282,244.0765,243.6798,243.7862,10630.0
2024-02-22 10:45:00,251.93,252.1,251.9,251.97,3873.0,243.7378,243.9023,243.7088,243.7765,3873.0
2024-02-22 10:50:00,251.95,252.13,251.86,252.01,4138.0,243.7572,243.9313,243.6701,243.8152,4138.0
2024-02-22 10:55:00,251.93,252.01,251.82,251.96,4397.0,243.7378,243.8152,243.6314,243.7669,4397.0
2024-02-22 11:00:00,251.94,252.07,251.82,251.99,2743.0,243.7475,243.8733,243.6314,243.7959,2743.0
2024-02-22 11:05:00,251.96,252.22,251.94,252.17,4944.0,243.7669,244.0184,243.7475,243.97,4944.0
2024-02-22 11:10:00,252.22,252.42,252.21,252.27,5844.0,244.0184,244.2119,244.0087,244.0668,5844.0
2024-02-22 11:15:00,252.26,252.38,252.15,252.15,5545.0,244.0571,244.1732,243.9507,243.9507,5545.0
2024-02-22 11:20:00,252.08,252.12,251.97,252.1,6074.0,243.883,243.9217,243.7765,243.9023,6074.0
2024-02-22 11:25:00,252.15,252.24,252.04,252.13,4192.0,243.9507,244.0378,243.8443,243.9313,4192.0
2024-02-22 11:30:00,252.18,252.18,252.03,252.05,2183.0,243.9797,243.9797,243.8346,243.8539,2183.0
2024-02-22 11:35:00,252.05,252.16,252.02,252.03,7850.0,243.8539,243.9604,243.8249,243.8346,7850.0
2024-02-22 11:40:00,252.0,252.16,251.98,252.16,4770.0,243.8056,243.9604,243.7862,243.9604,4770.0
2024-02-22 11:45:00,252.11,252.11,251.63,251.63,4956.0,243.912,243.912,243.4476,243.4476,4956.0
2024-02-22 11:50:00,251.79,252.21,251.74,252.15,11080.0,243.6024,244.0087,243.554,243.9507,11080.0
2024-02-22 11:55:00,252.11,252.12,251.73,251.73,15348.0,243.912,243.9217,243.5443,243.5443,15348.0
2024-02-22 12:00:00,251.76,252.37,251.52,252.23,11147.0,243.5734,244.1635,243.3412,244.0281,11147.0
2024-02-22 12:05:00,252.27,252.61,252.25,252.5,11363.0,244.0668,244.3957,244.0474,244.2893,11363.0
2024-02-22 12:10:00,252.24,252.24,252.01,252.02,3542.0,244.0378,244.0378,243.8152,243.8249,3542.0
2024-02-22 12:15:00,252.03,252.38,252.03,252.32,3593.0,243.8346,244.1732,243.8346,244.1152,3593.0
2024-02-22 12:20:00,252.35,252.5,252.19,252.43,2566.0,244.1442,244.2893,243.9894,244.2216,2566.0
2024-02-22 12:25:00,252.43,252.76,252.43,252.7,5998.0,244.2216,244.5409,244.2216,244.4828,5998.0
2024-02-22 12:30:00,252.78,252.89,252.67,252.79,4125.0,244.5602,244.6666,244.4538,244.5699,4125.0
2024-02-22 12:35:00,252.76,252.76,252.54,252.59,2070.0,244.5409,244.5409,244.328,244.3764,2070.0
2024-02-22 12:40:00,252.6,252.67,252.51,252.59,9594.0,244.3861,244.4538,244.299,244.3764,9594.0
2024-02-22 12:45:00,252.54,252.56,252.44,252.56,3936.0,244.328,244.3474,244.2313,244.3474,3936.0
2024-02-22 12:50:00,252.56,252.68,252.49,252.65,4766.0,244.3474,244.4635,244.2796,244.4344,4766.0
2024-02-22 12:55:00,252.65,252.71,252.56,252.57,3041.0,244.4344,244.4925,244.3474,244.357,3041.0
2024-02-22 13:00:00,252.58,252.59,252.36,252.5,3137.0,244.3667,244.3764,244.1539,244.2893,3137.0
2024-02-22 13:05:00,252.5,252.54,252.33,252.43,3767.0,244.2893,244.328,244.1248,244.2216,3767.0
2024-02-22 13:10:00,252.34,252.39,252.22,252.27,4842.0,244.1345,244.1829,244.0184,244.0668,4842.0
2024-02-22 13:15:00,252.22,252.54,252.22,252.54,6911.0,244.0184,244.328,244.0184,244.328,6911.0
2024-02-22 13:20:00,252.6,252.82,252.58,252.82,8343.0,244.3861,244.5989,244.3667,244.5989,8343.0
2024-02-22 13:25:00,252.82,253.07,252.81,253.07,6650.0,244.5989,244.8408,244.5892,244.8408,6650.0
2024-02-22 13:30:00,253.08,253.09,252.82,252.88,7831.0,244.8505,244.8601,244.5989,244.657,7831.0
2024-02-22 13:35:00,252.88,253.19,252.84,253.19,2954.0,244.657,244.9569,244.6183,244.9569,2954.0
2024-02-22 13:40:00,253.2,253.24,253.14,253.23,5382.0,244.9665,245.0052,244.9085,244.9956,5382.0
2024-02-22 13:45:00,253.23,253.34,253.16,253.34,6352.0,244.9956,245.102,244.9278,245.102,6352.0
2024-02-22 13:50:00,253.25,253.49,253.22,253.24,6488.0,245.0149,245.2471,244.9859,245.0052,6488.0
2024-02-22 13:55:00,253.23,253.41,253.21,253.41,4753.0,244.9956,245.1697,244.9762,245.1697,4753.0
2024-02-22 14:00:00,253.43,253.75,253.41,253.74,8311.0,245.1891,245.4987,245.1697,245.489,8311.0
2024-02-22 14:05:00,253.77,253.9,253.75,253.89,6042.0,245.518,245.6438,245.4987,245.6341,6042.0
2024-02-22 14:10:00,253.83,254.07,253.81,254.02,12557.0,245.5761,245.8083,245.5567,245.7599,12557.0
2024-02-22 14:15:00,254.05,254.14,253.93,254.07,18517.0,245.7889,245.876,245.6728,245.8083,18517.0
2024-02-22 14:20:00,254.15,254.22,253.92,254.16,7726.0,245.8857,245.9534,245.6631,245.8953,7726.0
2024-02-22 14:25:00,254.22,254.45,254.22,254.39,7582.0,245.9534,246.1759,245.9534,246.1179,7582.0
2024-02-22 14:30:00,254.39,254.41,253.91,253.97,7437.0,246.1179,246.1372,245.6535,245.7115,7437.0
2024-02-22 14:35:00,253.96,254.12,253.9,253.96,5376.0,245.7018,245.8566,245.6438,245.7018,5376.0
2024-02-22 14:40:00,253.98,254.06,253.88,253.91,8776.0,245.7212,245.7986,245.6244,245.6535,8776.0
2024-02-22 14:45:00,253.87,253.97,253.69,253.79,5518.0,245.6148,245.7115,245.4406,245.5374,5518.0
2024-02-22 14:50:00,253.74,253.9,253.69,253.88,3186.0,245.489,245.6438,245.4406,245.6244,3186.0
2024-02-22 14:55:00,253.91,253.94,253.6,253.67,14332.0,245.6535,245.6825,245.3535,245.4213,14332.0
2024-02-22 15:00:00,253.69,253.71,253.58,253.69,7330.0,245.4406,245.46,245.3342,245.4406,7330.0
2024-02-22 15:05:00,253.65,253.91,253.65,253.81,9999.0,245.4019,245.6535,245.4019,245.5567,9999.0
2024-02-22 15:10:00,253.72,253.88,253.69,253.8,10441.0,245.4696,245.6244,245.4406,245.547,10441.0
2024-02-22 15:15:00,253.8,253.93,253.75,253.93,6843.0,245.547,245.6728,245.4987,245.6728,6843.0
2024-02-22 15:20:00,253.92,254.08,253.89,254.02,8777.0,245.6631,245.8179,245.6341,245.7599,8777.0
2024-02-22 15:25:00,254.08,254.21,253.98,254.1,13080.0,245.8179,245.9437,245.7212,245.8373,13080.0
2024-02-22 15:30:00,254.08,254.09,253.78,253.78,9711.0,245.8179,245.8276,245.5277,245.5277,9711.0
2024-02-22 15:35:00,253.74,253.93,253.7,253.85,10746.0,245.489,245.6728,245.4503,245.5954,10746.0
2024-02-22 15:40:00,253.87,254.11,253.87,253.98,12031.0,245.6148,245.847,245.6148,245.7212,12031.0
2024-02-22 15:45:00,253.95,254.0,253.7,253.83,12163.0,245.6922,245.7405,245.4503,245.5761,12163.0
2024-02-22 15:50:00,253.77,254.56,253.77,254.55,38078.0,245.518,246.2823,245.518,246.2727,38078.0
2024-02-22 15:55:00,254.58,254.96,254.47,254.47,97422.0,246.3017,246.6693,246.1953,246.1953,97422.0
2024-02-23 09:30:00,255.27,256.31,255.27,255.66,27695.0,246.9692,247.9754,246.9692,247.3466,27695.0
2024-02-23 09:35:00,255.64,255.64,254.95,255.2,3450.0,247.3272,247.3272,246.6596,246.9015,3450.0
2024-02-23 09:40:00,255.33,256.01,255.27,256.01,1989.0,247.0273,247.6852,246.9692,247.6852,1989.0
2024-02-23 09:45:00,256.08,256.6,255.73,256.48,8772.0,247.7529,248.256,247.4143,248.1399,8772.0
2024-02-23 09:50:00,256.34,256.44,255.85,256.09,16832.0,248.0044,248.1012,247.5304,247.7626,16832.0
2024-02-23 09:55:00,256.12,256.64,256.12,256.51,6307.0,247.7916,248.2947,247.7916,248.1689,6307.0
2024-02-23 10:00:00,256.45,256.52,255.73,256.02,7092.0,248.1109,248.1786,247.4143,247.6948,7092.0
2024-02-23 10:05:00,256.03,256.48,256.03,256.47,6850.0,247.7045,248.1399,247.7045,248.1302,6850.0
2024-02-23 10:10:00,256.55,256.64,256.43,256.64,9981.0,248.2076,248.2947,248.0915,248.2947,9981.0
2024-02-23 10:15:00,256.48,256.57,256.14,256.53,9439.0,248.1399,248.227,247.8109,248.1883,9439.0
2024-02-23 10:20:00,256.6,257.0,256.57,256.97,15733.0,248.256,248.643,248.227,248.614,15733.0
2024-02-23 10:25:00,256.96,257.2,256.88,256.98,10166.0,248.6043,248.8365,248.5269,248.6236,10166.0
2024-02-23 10:30:00,257.1,257.46,257.1,257.41,17342.0,248.7397,249.088,248.7397,249.0397,17342.0
2024-02-23 10:35:00,257.39,257.65,257.36,257.54,22482.0,249.0203,249.2718,248.9913,249.1654,22482.0
2024-02-23 10:40:00,257.52,257.99,257.45,257.64,24003.0,249.1461,249.6008,249.0783,249.2622,24003.0
2024-02-23 10:45:00,257.59,257.8,257.42,257.79,18874.0,249.2138,249.417,249.0493,249.4073,18874.0
2024-02-23 10:50:00,257.78,257.8,257.09,257.24,26226.0,249.3976,249.417,248.7301,248.8752,26226.0
2024-02-23 10:55:00,257.23,257.7,257.07,257.7,17010.0,248.8655,249.3202,248.7107,249.3202,17010.0
2024-02-23 11:00:00,257.76,257.79,256.82,256.9,16649.0,249.3783,249.4073,248.4688,248.5462,16649.0
2024-02-23 11:05:00,256.88,257.42,256.88,257.36,26064.0,248.5269,249.0493,248.5269,248.9913,26064.0
2024-02-23 11:10:00,257.36,257.36,256.6,256.62,12107.0,248.9913,248.9913,248.256,248.2753,12107.0
2024-02-23 11:15:00,256.49,257.11,256.44,257.11,15461.0,248.1496,248.7494,248.1012,248.7494,15461.0
2024-02-23 11:20:00,257.11,257.15,256.59,256.79,10929.0,248.7494,248.7881,248.2463,248.4398,10929.0
2024-02-23 11:25:00,256.81,256.95,256.46,256.95,8039.0,248.4592,248.5946,248.1205,248.5946,8039.0
2024-02-23 11:30:00,256.95,257.01,256.63,256.77,15519.0,248.5946,248.6527,248.285,248.4205,15519.0
2024-02-23 11:35:00,256.77,257.19,256.75,256.9,8994.0,248.4205,248.8268,248.4011,248.5462,8994.0
2024-02-23 11:40:00,256.92,257.01,256.58,256.58,81245.0,248.5656,248.6527,248.2366,248.2366,81245.0
2024-02-23 11:45:00,256.5,256.91,256.5,256.83,4592.0,248.1592,248.5559,248.1592,248.4785,4592.0
2024-02-23 11:50:00,256.77,256.99,256.72,256.82,10366.0,248.4205,248.6333,248.3721,248.4688,10366.0
2024-02-23 11:55:00,256.8,256.85,256.56,256.63,8893.0,248.4495,248.4979,248.2173,248.285,8893.0
2024-02-23 12:00:00,256.61,256.61,256.43,256.47,3656.0,248.2657,248.2657,248.0915,248.1302,3656.0
2024-02-23 12:05:00,256.41,256.72,256.41,256.72,3946.0,248.0722,248.3721,248.0722,248.3721,3946.0
2024-02-23 12:10:00,256.65,256.68,256.51,256.59,3500.0,248.3044,248.3334,248.1689,248.2463,3500.0
2024-02-23 12:15:00,256.62,256.63,256.54,256.59,4440.0,248.2753,248.285,248.1979,248.2463,4440.0
2024-02-23 12:20:00,256.59,256.64,256.43,256.43,5663.0,248.2463,248.2947,248.0915,248.0915,5663.0
2024-02-23 12:25:00,256.4,256.42,256.18,256.18,5736.0,248.0625,248.0818,247.8496,247.8496,5736.0
2024-02-23 12:30:00,256.17,256.46,256.14,256.39,10367.0,247.84,248.1205,247.8109,248.0528,10367.0
2024-02-23 12:35:00,256.45,256.52,256.3,256.37,6928.0,248.1109,248.1786,247.9657,248.0335,6928.0
2024-02-23 12:40:00,256.35,256.41,256.29,256.37,12031.0,248.0141,248.0722,247.9561,248.0335,12031.0
2024-02-23 12:45:00,256.34,256.72,256.34,256.69,11224.0,248.0044,248.3721,248.0044,248.3431,11224.0
2024-02-23 12:50:00,256.73,256.73,256.57,256.61,4767.0,248.3818,248.3818,248.227,248.2657,4767.0
2024-02-23 12:55:00,256.66,256.66,256.53,256.53,2162.0,248.314,248.314,248.1883,248.1883,2162.0
2024-02-23 13:00:00,256.55,256.59,256.34,256.35,12726.0,248.2076,248.2463,248.0044,248.0141,12726.0
2024-02-23 13:05:00,256.34,256.34,256.19,256.19,2202.0,248.0044,248.0044,247.8593,247.8593,2202.0
2024-02-23 13:10:00,256.17,256.47,256.16,256.43,1820.0,247.84,248.1302,247.8303,248.0915,1820.0
2024-02-23 13:15:00,256.41,256.54,256.4,256.48,2787.0,248.0722,248.1979,248.0625,248.1399,2787.0
2024-02-23 13:20:00,256.5,256.5,256.41,256.48,3503.0,248.1592,248.1592,248.0722,248.1399,3503.0
2024-02-23 13:25:00,256.49,256.66,256.46,256.63,5086.0,248.1496,248.314,248.1205,248.285,5086.0
2024-02-23 13:30:00,256.63,256.75,256.59,256.62,3647.0,248.285,248.4011,248.2463,248.2753,3647.0
2024-02-23 13:35:00,256.6,256.77,256.6,256.69,5614.0,248.256,248.4205,248.256,248.3431,5614.0
2024-02-23 13:40:00,256.73,256.74,256.59,256.63,4774.0,248.3818,248.3914,248.2463,248.285,4774.0
2024-02-23 13:45:00,256.58,256.65,256.55,256.65,2632.0,248.2366,248.3044,248.2076,248.3044,2632.0
2024-02-23 13:50:00,256.61,256.61,256.46,256.47,3763.0,248.2657,248.2657,248.1205,248.1302,3763.0
2024-02-23 13:55:00,256.5,256.57,256.44,256.44,5991.0,248.1592,248.227,248.1012,248.1012,5991.0
2024-02-23 14:00:00,256.46,256.51,256.0,256.08,5310.0,248.1205,248.1689,247.6755,247.7529,5310.0
2024-02-23 14:05:00,256.0,256.14,255.99,256.03,2714.0,247.6755,247.8109,247.6658,247.7045,2714.0
2024-02-23 14:10:00,256.03,256.2,255.96,256.19,3723.0,247.7045,247.869,247.6368,247.8593,3723.0
2024-02-23 14:15:00,256.16,256.29,256.15,256.22,2560.0,247.8303,247.9561,247.8206,247.8883,2560.0
2024-02-23 14:20:00,256.24,256.29,256.19,256.22,8722.0,247.9077,247.9561,247.8593,247.8883,8722.0
2024-02-23 14:25:00,256.27,256.27,256.18,256.26,3345.0,247.9367,247.9367,247.8496,247.927,3345.0
2024-02-23 14:30:00,256.21,256.37,256.21,256.34,6543.0,247.8787,248.0335,247.8787,248.0044,6543.0
2024-02-23 14:35:00,256.34,256.51,256.33,256.51,6666.0,248.0044,248.1689,247.9948,248.1689,6666.0
2024-02-23 14:40:00,256.49,256.52,256.43,256.5,9403.0,248.1496,248.1786,248.0915,248.1592,9403.0
2024-02-23 14:45:00,256.48,256.51,256.4,256.49,11534.0,248.1399,248.1689,248.0625,248.1496,11534.0
2024-02-23 14:50:00,256.51,256.66,256.46,256.61,6612.0,248.1689,248.314,248.1205,248.2657,6612.0
2024-02-23 14:55:00,256.64,256.71,256.59,256.71,6117.0,248.2947,248.3624,248.2463,248.3624,6117.0
2024-02-23 15:00:00,256.73,256.77,256.66,256.71,6301.0,248.3818,248.4205,248.314,248.3624,6301.0
2024-02-23 15:05:00,256.74,256.83,256.64,256.72,9422.0,248.3914,248.4785,248.2947,248.3721,9422.0
2024-02-23 15:10:00,256.68,256.78,256.6,256.66,11885.0,248.3334,248.4301,248.256,248.314,11885.0
2024-02-23 15:15:00,256.67,256.95,256.66,256.95,9980.0,248.3237,248.5946,248.314,248.5946,9980.0
2024-02-23 15:20:00,256.98,257.13,256.9,257.04,4613.0,248.6236,248.7688,248.5462,248.6817,4613.0
2024-02-23 15:25:00,257.08,257.3,257.08,257.3,14050.0,248.7204,248.9332,248.7204,248.9332,14050.0
2024-02-23 15:30:00,257.3,257.56,257.26,257.52,11139.0,248.9332,249.1848,248.8945,249.1461,11139.0
2024-02-23 15:35:00,257.55,257.66,257.51,257.53,12204.0,249.1751,249.2815,249.1364,249.1557,12204.0
2024-02-23 15:40:00,257.55,257.78,257.54,257.58,13419.0,249.1751,249.3976,249.1654,249.2041,13419.0
2024-02-23 15:45:00,257.58,257.95,257.55,257.7,26925.0,249.2041,249.5621,249.1751,249.3202,26925.0
2024-02-23 15:50:00,257.68,258.09,257.0,257.01,68712.0,249.3009,249.6975,248.643,248.6527,68712.0
2024-02-23 15:55:00,257.06,257.4,256.88,256.89,102948.0,248.701,249.03,248.5269,248.5366,102948.0
2024-02-26 09:30:00,256.99,257.89,256.45,257.73,32598.0,248.6333,249.504,248.1109,249.3492,32598.0
2024-02-26 09:35:00,257.72,258.15,257.02,257.25,6870.0,249.3396,249.7556,248.6623,248.8849,6870.0
2024-02-26 09:40:00,257.22,257.77,257.19,257.77,10107.0,248.8558,249.3879,248.8268,249.3879,10107.0
2024-02-26 09:45:00,258.02,258.66,257.41,257.42,32017.0,249.6298,250.249,249.0397,249.0493,32017.0
2024-02-26 09:50:00,257.41,257.67,256.79,256.84,15351.0,249.0397,249.2912,248.4398,248.4882,15351.0
2024-02-26 09:55:00,256.66,257.11,256.5,257.11,6942.0,248.314,248.7494,248.1592,248.7494,6942.0
2024-02-26 10:00:00,257.14,257.14,256.22,256.31,8909.0,248.7784,248.7784,247.8883,247.9754,8909.0
2024-02-26 10:05:00,256.18,256.51,256.04,256.3,6812.0,247.8496,248.1689,247.7142,247.9657,6812.0
2024-02-26 10:10:00,256.31,256.38,255.76,255.91,10419.0,247.9754,248.0431,247.4433,247.5884,10419.0
2024-02-26 10:15:00,255.91,255.91,255.59,255.78,11572.0,247.5884,247.5884,247.2788,247.4627,11572.0
2024-02-26 10:20:00,255.82,256.0,255.62,256.0,26656.0,247.5014,247.6755,247.3079,247.6755,26656.0
2024-02-26 10:25:00,255.92,256.0,255.69,255.72,45912.0,247.5981,247.6755,247.3756,247.4046,45912.0
2024-02-26 10:30:00,255.7,255.76,255.46,255.76,21619.0,247.3853,247.4433,247.1531,247.4433,21619.0
2024-02-26 10:35:00,255.82,256.01,255.71,255.75,22942.0,247.5014,247.6852,247.3949,247.4336,22942.0
2024-02-26 10:40:00,255.87,256.08,255.51,255.51,57146.0,247.5497,247.7529,247.2014,247.2014,57146.0
2024-02-26 10:45:00,255.57,255.74,255.52,255.58,8877.0,247.2595,247.424,247.2111,247.2692,8877.0
2024-02-26 10:50:00,255.52,255.76,255.51,255.74,10410.0,247.2111,247.4433,247.2014,247.424,10410.0
2024-02-26 10:55:00,255.72,255.93,255.54,255.55,39974.0,247.4046,247.6078,247.2305,247.2401,39974.0
2024-02-26 11:00:00,255.53,255.68,255.38,255.44,7099.0,247.2208,247.3659,247.0757,247.1337,7099.0
2024-02-26 11:05:00,255.51,255.54,255.14,255.27,11094.0,247.2014,247.2305,246.8435,246.9692,11094.0
2024-02-26 11:10:00,255.3,255.81,255.28,255.53,6565.0,246.9983,247.4917,246.9789,247.2208,6565.0
2024-02-26 11:15:00,255.45,255.45,255.05,255.13,14924.0,247.1434,247.1434,246.7564,246.8338,14924.0
2024-02-26 11:20:00,255.12,255.12,254.83,254.98,14307.0,246.8241,246.8241,246.5435,246.6887,14307.0
2024-02-26 11:25:00,254.97,255.08,254.69,254.7,14460.0,246.679,246.7854,246.4081,246.4178,14460.0
2024-02-26 11:30:00,254.71,254.75,254.4,254.45,11052.0,246.4274,246.4661,246.1275,246.1759,11052.0
2024-02-26 11:35:00,254.46,254.73,254.44,254.7,20341.0,246.1856,246.4468,246.1662,246.4178,20341.0
2024-02-26 11:40:00,254.73,255.02,254.71,254.73,12786.0,246.4468,246.7274,246.4274,246.4468,12786.0
2024-02-26 11:45:00,254.63,254.83,254.51,254.72,10489.0,246.35,246.5435,246.234,246.4371,10489.0
2024-02-26 11:50:00,254.7,254.77,254.63,254.66,8215.0,246.4178,246.4855,246.35,246.3791,8215.0
2024-02-26 11:55:00,254.71,254.82,254.64,254.64,8652.0,246.4274,246.5339,246.3597,246.3597,8652.0
2024-02-26 12:00:00,254.64,254.64,254.28,254.45,12781.0,246.3597,246.3597,246.0114,246.1759,12781.0
2024-02-26 12:05:00,254.46,254.72,254.33,254.67,8015.0,246.1856,246.4371,246.0598,246.3887,8015.0
2024-02-26 12:10:00,254.66,254.76,254.55,254.71,8588.0,246.3791,246.4758,246.2727,246.4274,8588.0
2024-02-26 12:15:00,254.71,254.76,254.61,254.75,6474.0,246.4274,246.4758,246.3307,246.4661,6474.0
2024-02-26 12:20:00,254.75,254.79,254.58,254.74,3221.0,246.4661,246.5048,246.3017,246.4565,3221.0
2024-02-26 12:25:00,254.74,255.04,254.73,254.88,6366.0,246.4565,246.7467,246.4468,246.5919,6366.0
2024-02-26 12:30:00,254.88,254.89,254.51,254.53,6013.0,246.5919,246.6016,246.234,246.2533,6013.0
2024-02-26 12:35:00,254.55,254.68,254.29,254.6,9090.0,246.2727,246.3984,246.0211,246.321,9090.0
2024-02-26 12:40:00,254.58,254.86,254.58,254.67,4607.0,246.3017,246.5726,246.3017,246.3887,4607.0
2024-02-26 12:45:00,254.74,254.75,254.65,254.71,7184.0,246.4565,246.4661,246.3694,246.4274,7184.0
2024-02-26 12:50:00,254.71,254.81,254.67,254.67,4579.0,246.4274,246.5242,246.3887,246.3887,4579.0
2024-02-26 12:55:00,254.67,254.93,254.63,254.88,5285.0,246.3887,246.6403,246.35,246.5919,5285.0
2024-02-26 13:00:00,254.93,254.98,254.7,254.85,4833.0,246.6403,246.6887,246.4178,246.5629,4833.0
2024-02-26 13:05:00,254.8,254.96,254.8,254.9,6685.0,246.5145,246.6693,246.5145,246.6113,6685.0
2024-02-26 13:10:00,254.88,255.09,254.88,255.02,6426.0,246.5919,246.7951,246.5919,246.7274,6426.0
2024-02-26 13:15:00,255.02,255.1,254.81,254.84,11855.0,246.7274,246.8048,246.5242,246.5532,11855.0
2024-02-26 13:20:00,254.84,255.2,254.79,255.09,73003.0,246.5532,246.9015,246.5048,246.7951,73003.0
2024-02-26 13:25:00,255.08,255.08,254.64,254.84,8384.0,246.7854,246.7854,246.3597,246.5532,8384.0
2024-02-26 13:30:00,254.89,254.91,254.53,254.6,23745.0,246.6016,246.6209,246.2533,246.321,23745.0
2024-02-26 13:35:00,254.62,254.88,254.57,254.82,26735.0,246.3404,246.5919,246.292,246.5339,26735.0
2024-02-26 13:40:00,254.82,254.88,254.66,254.71,26243.0,246.5339,246.5919,246.3791,246.4274,26243.0
2024-02-26 13:45:00,254.7,254.78,254.56,254.63,23777.0,246.4178,246.4952,246.2823,246.35,23777.0
2024-02-26 13:50:00,254.66,254.81,254.58,254.79,19029.0,246.3791,246.5242,246.3017,246.5048,19029.0
2024-02-26 13:55:00,254.8,254.8,254.3,254.33,10434.0,246.5145,246.5145,246.0308,246.0598,10434.0
2024-02-26 14:00:00,254.35,254.46,254.27,254.3,13421.0,246.0792,246.1856,246.0018,246.0308,13421.0
2024-02-26 14:05:00,254.3,254.4,253.91,253.92,21090.0,246.0308,246.1275,245.6535,245.6631,21090.0
2024-02-26 14:10:00,253.9,253.95,253.6,253.8,20151.0,245.6438,245.6922,245.3535,245.547,20151.0
2024-02-26 14:15:00,253.88,253.93,253.58,253.64,13028.0,245.6244,245.6728,245.3342,245.3922,13028.0
2024-02-26 14:20:00,253.7,253.91,253.58,253.87,15758.0,245.4503,245.6535,245.3342,245.6148,15758.0
2024-02-26 14:25:00,253.87,253.97,253.67,253.77,14992.0,245.6148,245.7115,245.4213,245.518,14992.0
2024-02-26 14:30:00,253.77,253.8,253.5,253.63,11925.0,245.518,245.547,245.2568,245.3826,11925.0
2024-02-26 14:35:00,253.62,253.79,253.5,253.63,11989.0,245.3729,245.5374,245.2568,245.3826,11989.0
2024-02-26 14:40:00,253.62,253.62,253.26,253.39,14337.0,245.3729,245.3729,245.0246,245.1504,14337.0
2024-02-26 14:45:00,253.35,253.53,253.17,253.41,12899.0,245.1117,245.2858,244.9375,245.1697,12899.0
2024-02-26 14:50:00,253.43,253.53,253.36,253.45,13361.0,245.1891,245.2858,245.1213,245.2084,13361.0
2024-02-26 14:55:00,253.45,253.47,253.17,253.18,24326.0,245.2084,245.2278,244.9375,244.9472,24326.0
2024-02-26 15:00:00,253.17,253.22,252.88,252.92,24314.0,244.9375,244.9859,244.657,244.6957,24314.0
2024-02-26 15:05:00,252.89,253.09,252.8,252.81,27651.0,244.6666,244.8601,244.5796,244.5892,27651.0
2024-02-26 15:10:00,252.77,253.35,252.76,253.12,28233.0,244.5505,245.1117,244.5409,244.8892,28233.0
2024-02-26 15:15:00,253.06,253.21,252.82,252.87,21797.0,244.8311,244.9762,244.5989,244.6473,21797.0
2024-02-26 15:20:00,252.86,253.07,252.84,253.05,24735.0,244.6376,244.8408,244.6183,244.8214,24735.0
2024-02-26 15:25:00,253.08,253.15,252.77,253.11,26678.0,244.8505,244.9182,244.5505,244.8795,26678.0
2024-02-26 15:30:00,253.06,253.13,252.53,252.62,24067.0,244.8311,244.8988,244.3183,244.4054,24067.0
2024-02-26 15:35:00,252.65,252.7,252.46,252.46,26843.0,244.4344,244.4828,244.2506,244.2506,26843.0
2024-02-26 15:40:00,252.51,252.86,252.42,252.85,45367.0,244.299,244.6376,244.2119,244.6279,45367.0
2024-02-26 15:45:00,252.84,253.45,252.83,253.44,44690.0,244.6183,245.2084,244.6086,245.1987,44690.0
2024-02-26 15:50:00,253.47,253.54,252.9,252.96,44021.0,245.2278,245.2955,244.6763,244.7344,44021.0
2024-02-26 15:55:00,252.94,253.04,252.39,252.49,118507.0,244.715,244.8118,244.1829,244.2796,118507.0
2024-02-27 09:30:00,252.67,253.23,252.2,252.2,23191.0,244.4538,244.9956,243.9991,243.9991,23191.0
2024-02-27 09:35:00,252.3,253.08,252.22,253.08,10091.0,244.0958,244.8505,244.0184,244.8505,10091.0
2024-02-27 09:40:00,252.96,254.03,252.78,253.87,25189.0,244.7344,245.7696,244.5602,245.6148,25189.0
2024-02-27 09:45:00,253.95,254.2,253.36,253.63,26088.0,245.6922,245.934,245.1213,245.3826,26088.0
2024-02-27 09:50:00,253.64,253.95,253.37,253.61,22912.0,245.3922,245.6922,245.131,245.3632,22912.0
2024-02-27 09:55:00,253.7,254.7,253.7,254.69,37534.0,245.4503,246.4178,245.4503,246.4081,37534.0
2024-02-27 10:00:00,254.8,255.16,254.47,254.53,38110.0,246.5145,246.8628,246.1953,246.2533,38110.0
2024-02-27 10:05:00,254.55,255.32,254.44,254.98,21742.0,246.2727,247.0176,246.1662,246.6887,21742.0
2024-02-27 10:10:00,254.98,255.26,254.87,254.9,11741.0,246.6887,246.9596,246.5822,246.6113,11741.0
2024-02-27 10:15:00,254.89,255.27,254.86,255.21,9431.0,246.6016,246.9692,246.5726,246.9112,9431.0
2024-02-27 10:20:00,255.21,255.46,254.98,254.98,21378.0,246.9112,247.1531,246.6887,246.6887,21378.0
2024-02-27 10:25:00,254.96,255.44,254.96,255.29,12434.0,246.6693,247.1337,246.6693,246.9886,12434.0
2024-02-27 10:30:00,255.36,255.45,255.09,255.2,10214.0,247.0563,247.1434,246.7951,246.9015,10214.0
2024-02-27 10:35:00,255.22,255.44,255.04,255.11,11874.0,246.9209,247.1337,246.7467,246.8144,11874.0
2024-02-27 10:40:00,255.12,255.23,254.87,254.9,8633.0,246.8241,246.9305,246.5822,246.6113,8633.0
2024-02-27 10:45:00,254.86,255.06,254.68,254.8,7392.0,246.5726,246.7661,246.3984,246.5145,7392.0
2024-02-27 10:50:00,254.85,254.98,254.7,254.71,22499.0,246.5629,246.6887,246.4178,246.4274,22499.0
2024-02-27 10:55:00,254.67,255.13,254.67,255.0,27740.0,246.3887,246.8338,246.3887,246.708,27740.0
2024-02-27 11:00:00,255.0,255.01,254.77,255.01,10001.0,246.708,246.7177,246.4855,246.7177,10001.0
2024-02-27 11:05:00,255.0,255.0,254.82,254.91,9321.0,246.708,246.708,246.5339,246.6209,9321.0
2024-02-27 11:10:00,254.89,255.02,254.76,254.89,11692.0,246.6016,246.7274,246.4758,246.6016,11692.0
2024-02-27 11:15:00,254.92,255.2,254.87,255.13,13187.0,246.6306,246.9015,246.5822,246.8338,13187.0
2024-02-27 11:20:00,255.18,255.39,255.18,255.37,22904.0,246.8822,247.0853,246.8822,247.066,22904.0
2024-02-27 11:25:00,255.37,255.4,254.92,255.02,15411.0,247.066,247.095,246.6306,246.7274,15411.0
2024-02-27 11:30:00,255.02,255.16,254.91,254.97,8286.0,246.7274,246.8628,246.6209,246.679,8286.0
2024-02-27 11:35:00,254.99,255.33,254.87,255.26,6765.0,246.6983,247.0273,246.5822,246.9596,6765.0
2024-02-27 11:40:00,255.25,255.33,255.2,255.26,10514.0,246.9499,247.0273,246.9015,246.9596,10514.0
2024-02-27 11:45:00,255.24,255.42,255.19,255.4,9174.0,246.9402,247.1144,246.8918,247.095,9174.0
2024-02-27 11:50:00,255.43,255.61,255.36,255.61,9446.0,247.124,247.2982,247.0563,247.2982,9446.0
2024-02-27 11:55:00,255.65,255.7,255.53,255.58,9446.0,247.3369,247.3853,247.2208,247.2692,9446.0
2024-02-27 12:00:00,255.58,255.67,255.44,255.44,17013.0,247.2692,247.3562,247.1337,247.1337,17013.0
2024-02-27 12:05:00,255.44,255.68,255.38,255.47,19712.0,247.1337,247.3659,247.0757,247.1627,19712.0
2024-02-27 12:10:00,255.5,255.5,255.21,255.24,12963.0,247.1918,247.1918,246.9112,246.9402,12963.0
2024-02-27 12:15:00,255.23,255.24,255.0,255.08,13858.0,246.9305,246.9402,246.708,246.7854,13858.0
2024-02-27 12:20:00,255.07,255.38,255.02,255.31,12391.0,246.7757,247.0757,246.7274,247.0079,12391.0
2024-02-27 12:25:00,255.29,255.34,255.09,255.26,11724.0,246.9886,247.037,246.7951,246.9596,11724.0
2024-02-27 12:30:00,255.25,255.45,255.2,255.36,6189.0,246.9499,247.1434,246.9015,247.0563,6189.0
2024-02-27 12:35:00,255.41,255.46,255.22,255.3,10776.0,247.1047,247.1531,246.9209,246.9983,10776.0
2024-02-27 12:40:00,255.32,255.35,255.22,255.22,6549.0,247.0176,247.0466,246.9209,246.9209,6549.0
2024-02-27 12:45:00,255.25,255.39,255.14,255.26,7210.0,246.9499,247.0853,246.8435,246.9596,7210.0
2024-02-27 12:50:00,255.22,255.38,255.19,255.34,11668.0,246.9209,247.0757,246.8918,247.037,11668.0
2024-02-27 12:55:00,255.35,255.41,255.13,255.19,15982.0,247.0466,247.1047,246.8338,246.8918,15982.0
2024-02-27 13:00:00,255.19,255.19,254.91,255.03,27557.0,246.8918,246.8918,246.6209,246.737,27557.0
2024-02-27 13:05:00,255.06,255.19,254.98,255.05,12170.0,246.7661,246.8918,246.6887,246.7564,12170.0
2024-02-27 13:10:00,255.05,255.09,254.61,254.61,25638.0,246.7564,246.7951,246.3307,246.3307,25638.0
2024-02-27 13:15:00,254.59,254.75,254.29,254.32,11327.0,246.3113,246.4661,246.0211,246.0501,11327.0
2024-02-27 13:20:00,254.3,254.49,254.21,254.48,9351.0,246.0308,246.2146,245.9437,246.2049,9351.0
2024-02-27 13:25:00,254.55,254.59,254.45,254.45,7152.0,246.2727,246.3113,246.1759,246.1759,7152.0
2024-02-27 13:30:00,254.45,254.47,254.13,254.16,9492.0,246.1759,246.1953,245.8663,245.8953,9492.0
2024-02-27 13:35:00,254.16,254.29,254.13,254.2,13955.0,245.8953,246.0211,245.8663,245.934,13955.0
2024-02-27 13:40:00,254.18,254.22,254.06,254.19,7620.0,245.9147,245.9534,245.7986,245.9244,7620.0
2024-02-27 13:45:00,254.18,254.23,254.05,254.1,12883.0,245.9147,245.9631,245.7889,245.8373,12883.0
2024-02-27 13:50:00,254.07,254.14,254.0,254.07,10466.0,245.8083,245.876,245.7405,245.8083,10466.0
2024-02-27 13:55:00,254.07,254.31,254.07,254.28,6868.0,245.8083,246.0405,245.8083,246.0114,6868.0
2024-02-27 14:00:00,254.31,254.32,254.14,254.18,4950.0,246.0405,246.0501,245.876,245.9147,4950.0
2024-02-27 14:05:00,254.13,254.22,253.99,254.19,5545.0,245.8663,245.9534,245.7309,245.9244,5545.0
2024-02-27 14:10:00,254.19,254.34,254.13,254.34,4878.0,245.9244,246.0695,245.8663,246.0695,4878.0
2024-02-27 14:15:00,254.36,254.72,254.35,254.5,7297.0,246.0888,246.4371,246.0792,246.2243,7297.0
2024-02-27 14:20:00,254.49,254.49,254.37,254.45,7624.0,246.2146,246.2146,246.0985,246.1759,7624.0
2024-02-27 14:25:00,254.53,254.53,254.33,254.45,5880.0,246.2533,246.2533,246.0598,246.1759,5880.0
2024-02-27 14:30:00,254.48,254.54,254.37,254.47,7032.0,246.2049,246.263,246.0985,246.1953,7032.0
2024-02-27 14:35:00,254.47,254.47,254.18,254.26,9480.0,246.1953,246.1953,245.9147,245.9921,9480.0
2024-02-27 14:40:00,254.3,254.35,254.04,254.09,5596.0,246.0308,246.0792,245.7792,245.8276,5596.0
2024-02-27 14:45:00,254.06,254.1,253.78,253.79,10455.0,245.7986,245.8373,245.5277,245.5374,10455.0
2024-02-27 14:50:00,253.78,253.93,253.55,253.67,10309.0,245.5277,245.6728,245.3052,245.4213,10309.0
2024-02-27 14:55:00,253.67,253.9,253.65,253.87,7010.0,245.4213,245.6438,245.4019,245.6148,7010.0
2024-02-27 15:00:00,253.91,254.07,253.87,253.99,7422.0,245.6535,245.8083,245.6148,245.7309,7422.0
2024-02-27 15:05:00,253.93,253.99,253.74,253.8,7999.0,245.6728,245.7309,245.489,245.547,7999.0
2024-02-27 15:10:00,253.8,253.92,253.76,253.87,8409.0,245.547,245.6631,245.5083,245.6148,8409.0
2024-02-27 15:15:00,253.85,253.97,253.82,253.88,12734.0,245.5954,245.7115,245.5664,245.6244,12734.0
2024-02-27 15:20:00,253.88,253.95,253.76,253.95,11961.0,245.6244,245.6922,245.5083,245.6922,11961.0
2024-02-27 15:25:00,253.96,253.96,253.77,253.9,9584.0,245.7018,245.7018,245.518,245.6438,9584.0
2024-02-27 15:30:00,253.9,253.93,253.78,253.79,10735.0,245.6438,245.6728,245.5277,245.5374,10735.0
2024-02-27 15:35:00,253.77,253.81,253.66,253.75,13515.0,245.518,245.5567,245.4116,245.4987,13515.0
2024-02-27 15:40:00,253.75,253.9,253.65,253.79,19535.0,245.4987,245.6438,245.4019,245.5374,19535.0
2024-02-27 15:45:00,253.79,253.97,253.65,253.91,28268.0,245.5374,245.7115,245.4019,245.6535,28268.0
2024-02-27 15:50:00,253.91,253.97,253.63,253.67,36242.0,245.6535,245.7115,245.3826,245.4213,36242.0
2024-02-27 15:55:00,253.7,253.78,253.23,253.29,116918.0,245.4503,245.5277,244.9956,245.0536,116918.0
2024-02-28 09:30:00,252.51,252.51,251.3,251.82,40379.0,245.5494,245.5494,244.3727,244.8784,40379.0
2024-02-28 09:35:00,251.65,252.22,251.65,252.05,7957.0,244.7131,245.2674,244.7131,245.1021,7957.0
2024-02-28 09:40:00,252.04,253.24,252.03,253.05,8126.0,245.0923,246.2593,245.0826,246.0745,8126.0
2024-02-28 09:45:00,253.04,253.71,252.9,253.69,15243.0,246.0648,246.7163,245.9286,246.6969,15243.0
2024-02-28 09:50:00,253.8,254.21,253.65,253.69,28940.0,246.8038,247.2025,246.658,246.6969,28940.0
2024-02-28 09:55:00,253.8,253.83,253.44,253.72,7064.0,246.8038,246.833,246.4537,246.726,7064.0
2024-02-28 10:00:00,254.0,254.24,253.79,254.24,3713.0,246.9983,247.2317,246.7941,247.2317,3713.0
2024-02-28 10:05:00,254.28,254.79,254.22,254.57,12721.0,247.2706,247.7665,247.2122,247.5526,12721.0
2024-02-28 10:10:00,254.64,254.74,254.27,254.72,21445.0,247.6207,247.7179,247.2609,247.6985,21445.0
2024-02-28 10:15:00,254.76,255.29,254.76,254.91,28796.0,247.7374,248.2528,247.7374,247.8832,28796.0
2024-02-28 10:20:00,254.91,255.42,254.84,255.18,19405.0,247.8832,248.3792,247.8152,248.1458,19405.0
2024-02-28 10:25:00,255.22,255.47,254.89,255.1,16561.0,248.1847,248.4278,247.8638,248.068,16561.0
2024-02-28 10:30:00,255.05,255.36,254.95,255.34,10799.0,248.0194,248.3208,247.9221,248.3014,10799.0
2024-02-28 10:35:00,255.34,255.55,255.19,255.28,8175.0,248.3014,248.5056,248.1555,248.243,8175.0
2024-02-28 10:40:00,255.34,255.65,255.32,255.65,8520.0,248.3014,248.6028,248.2819,248.6028,8520.0
2024-02-28 10:45:00,255.71,255.81,255.4,255.57,17931.0,248.6612,248.7584,248.3597,248.525,17931.0
2024-02-28 10:50:00,255.56,255.77,255.49,255.6,8867.0,248.5153,248.7195,248.4472,248.5542,8867.0
2024-02-28 10:55:00,255.65,255.77,255.43,255.77,7234.0,248.6028,248.7195,248.3889,248.7195,7234.0
2024-02-28 11:00:00,255.65,255.75,255.34,255.4,9970.0,248.6028,248.7001,248.3014,248.3597,9970.0
2024-02-28 11:05:00,255.4,255.61,255.1,255.1,3719.0,248.3597,248.5639,248.068,248.068,3719.0
2024-02-28 11:10:00,255.15,255.2,254.96,255.16,10392.0,248.1166,248.1652,247.9318,248.1263,10392.0
2024-02-28 11:15:00,255.16,255.17,254.95,255.09,5398.0,248.1263,248.1361,247.9221,248.0583,5398.0
2024-02-28 11:20:00,255.06,255.24,254.92,255.01,5760.0,248.0291,248.2041,247.893,247.9805,5760.0
2024-02-28 11:25:00,255.02,255.22,254.92,255.12,7321.0,247.9902,248.1847,247.893,248.0874,7321.0
2024-02-28 11:30:00,255.2,255.3,254.9,254.94,5555.0,248.1652,248.2625,247.8735,247.9124,5555.0
2024-02-28 11:35:00,255.01,255.53,255.0,255.53,6281.0,247.9805,248.4861,247.9707,248.4861,6281.0
2024-02-28 11:40:00,255.45,255.48,255.22,255.48,9537.0,248.4083,248.4375,248.1847,248.4375,9537.0
2024-02-28 11:45:00,255.48,255.7,255.44,255.54,7815.0,248.4375,248.6514,248.3986,248.4959,7815.0
2024-02-28 11:50:00,255.52,255.77,255.47,255.77,5986.0,248.4764,248.7195,248.4278,248.7195,5986.0
2024-02-28 11:55:00,255.7,255.84,255.6,255.67,7866.0,248.6514,248.7876,248.5542,248.6223,7866.0
2024-02-28 12:00:00,255.66,255.66,255.45,255.52,6174.0,248.6126,248.6126,248.4083,248.4764,6174.0
2024-02-28 12:05:00,255.49,255.54,255.28,255.38,8336.0,248.4472,248.4959,248.243,248.3403,8336.0
2024-02-28 12:10:00,255.28,255.55,255.28,255.38,5733.0,248.243,248.5056,248.243,248.3403,5733.0
2024-02-28 12:15:00,255.45,255.76,255.39,255.76,12001.0,248.4083,248.7098,248.35,248.7098,12001.0
2024-02-28 12:20:00,255.57,255.72,255.49,255.58,7469.0,248.525,248.6709,248.4472,248.5348,7469.0
2024-02-28 12:25:00,255.56,255.56,255.31,255.42,8650.0,248.5153,248.5153,248.2722,248.3792,8650.0
2024-02-28 12:30:00,255.38,255.48,255.34,255.46,4267.0,248.3403,248.4375,248.3014,248.4181,4267.0
2024-02-28 12:35:00,255.46,255.57,255.38,255.41,10233.0,248.4181,248.525,248.3403,248.3694,10233.0
2024-02-28 12:40:00,255.41,255.6,255.37,255.57,25438.0,248.3694,248.5542,248.3305,248.525,25438.0
2024-02-28 12:45:00,255.56,255.74,255.56,255.65,5819.0,248.5153,248.6903,248.5153,248.6028,5819.0
2024-02-28 12:50:00,255.62,255.85,255.57,255.79,8965.0,248.5737,248.7973,248.525,248.739,8965.0
2024-02-28 12:55:00,255.8,255.8,255.65,255.74,5472.0,248.7487,248.7487,248.6028,248.6903,5472.0
2024-02-28 13:00:00,255.71,255.74,255.47,255.54,8400.0,248.6612,248.6903,248.4278,248.4959,8400.0
2024-02-28 13:05:00,255.53,255.58,255.49,255.52,5177.0,248.4861,248.5348,248.4472,248.4764,5177.0
2024-02-28 13:10:00,255.52,255.52,255.27,255.48,16769.0,248.4764,248.4764,248.2333,248.4375,16769.0
2024-02-28 13:15:00,255.49,255.65,255.48,255.55,12556.0,248.4472,248.6028,248.4375,248.5056,12556.0
2024-02-28 13:20:00,255.55,255.65,255.45,255.5,7363.0,248.5056,248.6028,248.4083,248.457,7363.0
2024-02-28 13:25:00,255.44,255.67,255.44,255.49,6360.0,248.3986,248.6223,248.3986,248.4472,6360.0
2024-02-28 13:30:00,255.55,255.7,255.48,255.61,6014.0,248.5056,248.6514,248.4375,248.5639,6014.0
2024-02-28 13:35:00,255.55,255.63,255.49,255.59,6743.0,248.5056,248.5834,248.4472,248.5445,6743.0
2024-02-28 13:40:00,255.57,255.57,255.24,255.25,8697.0,248.525,248.525,248.2041,248.2139,8697.0
2024-02-28 13:45:00,255.27,255.38,255.21,255.3,7191.0,248.2333,248.3403,248.175,248.2625,7191.0
2024-02-28 13:50:00,255.3,255.35,255.21,255.35,6157.0,248.2625,248.3111,248.175,248.3111,6157.0
2024-02-28 13:55:00,255.35,255.35,255.22,255.25,3860.0,248.3111,248.3111,248.1847,248.2139,3860.0
2024-02-28 14:00:00,255.26,255.29,255.21,255.26,12408.0,248.2236,248.2528,248.175,248.2236,12408.0
2024-02-28 14:05:00,255.3,255.31,255.15,255.21,12931.0,248.2625,248.2722,248.1166,248.175,12931.0
2024-02-28 14:10:00,255.14,255.19,254.58,254.58,4749.0,248.1069,248.1555,247.5623,247.5623,4749.0
2024-02-28 14:15:00,254.5,254.8,254.4,254.71,6440.0,247.4845,247.7763,247.3873,247.6887,6440.0
2024-02-28 14:20:00,254.71,254.81,254.68,254.69,4615.0,247.6887,247.786,247.6596,247.6693,4615.0
2024-02-28 14:25:00,254.69,254.75,254.53,254.6,8940.0,247.6693,247.7276,247.5137,247.5818,8940.0
2024-02-28 14:30:00,254.56,254.67,254.55,254.64,6245.0,247.5429,247.6498,247.5332,247.6207,6245.0
2024-02-28 14:35:00,254.64,254.75,254.55,254.74,22616.0,247.6207,247.7276,247.5332,247.7179,22616.0
2024-02-28 14:40:00,254.69,254.76,254.66,254.73,8413.0,247.6693,247.7374,247.6401,247.7082,8413.0
2024-02-28 14:45:00,254.73,254.81,254.55,254.65,10486.0,247.7082,247.786,247.5332,247.6304,10486.0
2024-02-28 14:50:00,254.55,254.6,254.19,254.33,13975.0,247.5332,247.5818,247.1831,247.3192,13975.0
2024-02-28 14:55:00,254.28,254.5,254.27,254.34,7342.0,247.2706,247.4845,247.2609,247.3289,7342.0
2024-02-28 15:00:00,254.4,254.58,254.4,254.4,4736.0,247.3873,247.5623,247.3873,247.3873,4736.0
2024-02-28 15:05:00,254.46,254.5,254.17,254.27,10009.0,247.4456,247.4845,247.1636,247.2609,10009.0
2024-02-28 15:10:00,254.25,254.39,254.19,254.32,5928.0,247.2414,247.3776,247.1831,247.3095,5928.0
2024-02-28 15:15:00,254.38,254.38,254.08,254.3,8048.0,247.3678,247.3678,247.0761,247.29,8048.0
2024-02-28 15:20:00,254.3,254.33,254.08,254.08,8648.0,247.29,247.3192,247.0761,247.0761,8648.0
2024-02-28 15:25:00,254.06,254.23,253.99,254.19,6159.0,247.0567,247.222,246.9886,247.1831,6159.0
2024-02-28 15:30:00,254.2,254.34,254.12,254.25,13039.0,247.1928,247.3289,247.115,247.2414,13039.0
2024-02-28 15:35:00,254.27,254.27,253.82,253.95,19472.0,247.2609,247.2609,246.8233,246.9497,19472.0
2024-02-28 15:40:00,253.91,254.0,253.65,253.72,14012.0,246.9108,246.9983,246.658,246.726,14012.0
2024-02-28 15:45:00,253.66,254.01,253.63,253.91,25990.0,246.6677,247.008,246.6385,246.9108,25990.0
2024-02-28 15:50:00,253.96,254.14,253.8,253.9,23474.0,246.9594,247.1345,246.8038,246.9011,23474.0
2024-02-28 15:55:00,253.88,254.11,253.69,253.99,77017.0,246.8816,247.1053,246.6969,246.9886,77017.0
2024-02-29 09:30:00,254.32,255.74,254.32,255.02,40939.0,247.3095,248.6903,247.3095,247.9902,40939.0
2024-02-29 09:35:00,255.03,255.46,254.66,255.13,5261.0,247.9999,248.4181,247.6401,248.0972,5261.0
2024-02-29 09:40:00,254.97,255.13,254.53,254.7,9717.0,247.9416,248.0972,247.5137,247.679,9717.0
2024-02-29 09:45:00,254.69,254.92,254.4,254.41,10554.0,247.6693,247.893,247.3873,247.397,10554.0
2024-02-29 09:50:00,254.44,254.44,254.2,254.35,7783.0,247.4262,247.4262,247.1928,247.3387,7783.0
2024-02-29 09:55:00,254.45,255.15,254.45,255.15,12423.0,247.4359,248.1166,247.4359,248.1166,12423.0
2024-02-29 10:00:00,255.03,255.03,254.66,254.66,13934.0,247.9999,247.9999,247.6401,247.6401,13934.0
2024-02-29 10:05:00,254.55,254.85,254.49,254.62,7845.0,247.5332,247.8249,247.4748,247.6012,7845.0
2024-02-29 10:10:00,254.58,254.62,254.19,254.33,6677.0,247.5623,247.6012,247.1831,247.3192,6677.0
2024-02-29 10:15:00,254.29,254.77,254.28,254.77,7271.0,247.2803,247.7471,247.2706,247.7471,7271.0
2024-02-29 10:20:00,254.77,254.99,254.56,254.56,12396.0,247.7471,247.961,247.5429,247.5429,12396.0
2024-02-29 10:25:00,254.5,254.66,254.43,254.66,6108.0,247.4845,247.6401,247.4165,247.6401,6108.0
2024-02-29 10:30:00,254.62,254.9,254.56,254.8,10347.0,247.6012,247.8735,247.5429,247.7763,10347.0
2024-02-29 10:35:00,254.8,255.05,254.65,254.73,11877.0,247.7763,248.0194,247.6304,247.7082,11877.0
2024-02-29 10:40:00,254.73,254.73,254.55,254.61,5592.0,247.7082,247.7082,247.5332,247.5915,5592.0
2024-02-29 10:45:00,254.51,254.62,254.28,254.62,4537.0,247.4943,247.6012,247.2706,247.6012,4537.0
2024-02-29 10:50:00,254.65,254.67,254.07,254.12,7374.0,247.6304,247.6498,247.0664,247.115,7374.0
2024-02-29 10:55:00,254.16,254.49,254.13,254.45,9779.0,247.1539,247.4748,247.1247,247.4359,9779.0
2024-02-29 11:00:00,254.48,254.96,254.44,254.96,7930.0,247.4651,247.9318,247.4262,247.9318,7930.0
2024-02-29 11:05:00,254.88,255.14,254.87,255.11,15818.0,247.8541,248.1069,247.8443,248.0777,15818.0
2024-02-29 11:10:00,255.06,255.36,254.91,255.23,14818.0,248.0291,248.3208,247.8832,248.1944,14818.0
2024-02-29 11:15:00,255.27,255.29,255.12,255.28,7038.0,248.2333,248.2528,248.0874,248.243,7038.0
2024-02-29 11:20:00,255.24,255.44,255.2,255.44,12693.0,248.2041,248.3986,248.1652,248.3986,12693.0
2024-02-29 11:25:00,255.42,255.5,255.3,255.4,15497.0,248.3792,248.457,248.2625,248.3597,15497.0
2024-02-29 11:30:00,255.37,255.41,255.29,255.34,11167.0,248.3305,248.3694,248.2528,248.3014,11167.0
2024-02-29 11:35:00,255.4,255.47,254.95,255.03,9051.0,248.3597,248.4278,247.9221,247.9999,9051.0
2024-02-29 11:40:00,254.96,254.99,254.32,254.56,16354.0,247.9318,247.961,247.3095,247.5429,16354.0
2024-02-29 11:45:00,254.44,254.72,254.44,254.48,14017.0,247.4262,247.6985,247.4262,247.4651,14017.0
2024-02-29 11:50:00,254.48,255.1,254.47,254.95,11945.0,247.4651,248.068,247.4554,247.9221,11945.0
2024-02-29 11:55:00,255.02,255.13,254.52,254.62,8588.0,247.9902,248.0972,247.504,247.6012,8588.0
2024-02-29 12:00:00,254.59,254.79,254.59,254.72,6184.0,247.572,247.7665,247.572,247.6985,6184.0
2024-02-29 12:05:00,254.7,254.81,254.36,254.49,9059.0,247.679,247.786,247.3484,247.4748,9059.0
2024-02-29 12:10:00,254.49,254.72,254.45,254.71,8411.0,247.4748,247.6985,247.4359,247.6887,8411.0
2024-02-29 12:15:00,254.71,254.86,254.57,254.59,10177.0,247.6887,247.8346,247.5526,247.572,10177.0
2024-02-29 12:20:00,254.54,254.69,254.52,254.52,10187.0,247.5234,247.6693,247.504,247.504,10187.0
2024-02-29 12:25:00,254.51,254.52,254.06,254.1,7936.0,247.4943,247.504,247.0567,247.0956,7936.0
2024-02-29 12:30:00,254.12,254.39,254.1,254.27,8458.0,247.115,247.3776,247.0956,247.2609,8458.0
2024-02-29 12:35:00,254.21,254.33,254.15,254.16,4625.0,247.2025,247.3192,247.1442,247.1539,4625.0
2024-02-29 12:40:00,254.2,254.26,254.05,254.16,5484.0,247.1928,247.2511,247.0469,247.1539,5484.0
2024-02-29 12:45:00,254.1,254.33,254.07,254.26,3946.0,247.0956,247.3192,247.0664,247.2511,3946.0
2024-02-29 12:50:00,254.3,254.4,254.26,254.31,5058.0,247.29,247.3873,247.2511,247.2998,5058.0
2024-02-29 12:55:00,254.28,254.29,254.08,254.08,4914.0,247.2706,247.2803,247.0761,247.0761,4914.0
2024-02-29 13:00:00,254.12,254.17,254.02,254.09,4295.0,247.115,247.1636,247.0178,247.0858,4295.0
2024-02-29 13:05:00,254.09,254.17,254.01,254.12,6232.0,247.0858,247.1636,247.008,247.115,6232.0
2024-02-29 13:10:00,254.07,254.16,254.01,254.03,4072.0,247.0664,247.1539,247.008,247.0275,4072.0
2024-02-29 13:15:00,254.07,254.08,253.97,254.05,5358.0,247.0664,247.0761,246.9691,247.0469,5358.0
2024-02-29 13:20:00,254.05,254.08,253.85,253.97,3982.0,247.0469,247.0761,246.8524,246.9691,3982.0
2024-02-29 13:25:00,253.97,254.15,253.94,254.13,4693.0,246.9691,247.1442,246.94,247.1247,4693.0
2024-02-29 13:30:00,254.1,254.13,254.06,254.12,2699.0,247.0956,247.1247,247.0567,247.115,2699.0
2024-02-29 13:35:00,254.07,254.21,254.06,254.18,6431.0,247.0664,247.2025,247.0567,247.1733,6431.0
2024-02-29 13:40:00,254.14,254.17,254.08,254.09,4388.0,247.1345,247.1636,247.0761,247.0858,4388.0
2024-02-29 13:45:00,254.13,254.21,254.08,254.12,7917.0,247.1247,247.2025,247.0761,247.115,7917.0
2024-02-29 13:50:00,254.12,254.32,254.12,254.25,6252.0,247.115,247.3095,247.115,247.2414,6252.0
2024-02-29 13:55:00,254.25,254.3,254.19,254.19,5269.0,247.2414,247.29,247.1831,247.1831,5269.0
2024-02-29 14:00:00,254.19,254.51,254.12,254.47,10122.0,247.1831,247.4943,247.115,247.4554,10122.0
2024-02-29 14:05:00,254.41,254.43,254.31,254.34,4849.0,247.397,247.4165,247.2998,247.3289,4849.0
2024-02-29 14:10:00,254.32,254.41,254.18,254.41,5810.0,247.3095,247.397,247.1733,247.397,5810.0
2024-02-29 14:15:00,254.44,254.59,254.42,254.58,5843.0,247.4262,247.572,247.4067,247.5623,5843.0
2024-02-29 14:20:00,254.55,254.72,254.55,254.57,5334.0,247.5332,247.6985,247.5332,247.5526,5334.0
2024-02-29 14:25:00,254.53,254.53,254.33,254.34,7486.0,247.5137,247.5137,247.3192,247.3289,7486.0
2024-02-29 14:30:00,254.34,254.47,254.27,254.41,4918.0,247.3289,247.4554,247.2609,247.397,4918.0
2024-02-29 14:35:00,254.39,254.48,254.34,254.37,4620.0,247.3776,247.4651,247.3289,247.3581,4620.0
2024-02-29 14:40:00,254.36,254.43,253.96,254.03,9689.0,247.3484,247.4165,246.9594,247.0275,9689.0
2024-02-29 14:45:00,254.0,254.05,253.88,253.89,6858.0,246.9983,247.0469,246.8816,246.8913,6858.0
2024-02-29 14:50:00,253.95,253.95,253.64,253.74,5940.0,246.9497,246.9497,246.6482,246.7455,5940.0
2024-02-29 14:55:00,253.77,253.85,253.71,253.8,6075.0,246.7747,246.8524,246.7163,246.8038,6075.0
2024-02-29 15:00:00,253.84,254.03,253.84,253.94,6570.0,246.8427,247.0275,246.8427,246.94,6570.0
2024-02-29 15:05:00,253.93,253.98,253.8,253.84,6077.0,246.9302,246.9789,246.8038,246.8427,6077.0
2024-02-29 15:10:00,253.81,253.95,253.74,253.75,8516.0,246.8135,246.9497,246.7455,246.7552,8516.0
2024-02-29 15:15:00,253.75,253.81,253.68,253.81,11091.0,246.7552,246.8135,246.6871,246.8135,11091.0
2024-02-29 15:20:00,253.78,253.98,253.74,253.9,6703.0,246.7844,246.9789,246.7455,246.9011,6703.0
2024-02-29 15:25:00,253.87,253.91,253.78,253.81,7376.0,246.8719,246.9108,246.7844,246.8135,7376.0
2024-02-29 15:30:00,253.78,253.99,253.75,253.85,10984.0,246.7844,246.9886,246.7552,246.8524,10984.0
2024-02-29 15:35:00,253.9,254.06,253.79,254.06,9816.0,246.9011,247.0567,246.7941,247.0567,9816.0
2024-02-29 15:40:00,254.04,254.23,254.0,254.0,11806.0,247.0372,247.222,246.9983,246.9983,11806.0
2024-02-29 15:45:00,254.0,254.12,253.89,253.91,18046.0,246.9983,247.115,246.8913,246.9108,18046.0
2024-02-29 15:50:00,253.94,254.03,253.51,253.76,40751.0,246.94,247.0275,246.5218,246.7649,40751.0
2024-02-29 15:55:00,253.78,254.29,253.45,253.45,129610.0,246.7844,247.2803,246.4635,246.4635,129610.0
2024-03-01 09:30:00,252.86,253.09,252.04,252.04,35374.0,245.8897,246.1134,245.0923,245.0923,35374.0
2024-03-01 09:35:00,252.43,252.53,251.22,251.58,13876.0,245.4716,245.5688,244.2949,244.645,13876.0
2024-03-01 09:40:00,251.41,251.83,251.19,251.5,5778.0,244.4797,244.8881,244.2658,244.5672,5778.0
2024-03-01 09:45:00,251.46,251.71,251.08,251.38,8998.0,244.5283,244.7714,244.1588,244.4505,8998.0
2024-03-01 09:50:00,251.3,251.67,251.27,251.28,17457.0,244.3727,244.7325,244.3436,244.3533,17457.0
2024-03-01 09:55:00,251.25,251.76,251.25,251.39,13539.0,244.3241,244.8201,244.3241,244.4603,13539.0
2024-03-01 10:00:00,251.41,251.77,251.2,251.28,24440.0,244.4797,244.8298,244.2755,244.3533,24440.0
2024-03-01 10:05:00,251.29,251.36,251.09,251.23,12928.0,244.363,244.4311,244.1685,244.3047,12928.0
2024-03-01 10:10:00,251.2,251.29,250.77,250.77,6880.0,244.2755,244.363,243.8573,243.8573,6880.0
2024-03-01 10:15:00,250.77,251.36,250.77,251.03,15894.0,243.8573,244.4311,243.8573,244.1102,15894.0
2024-03-01 10:20:00,251.03,251.6,251.0,251.6,9403.0,244.1102,244.6645,244.081,244.6645,9403.0
2024-03-01 10:25:00,251.59,251.83,251.57,251.76,4963.0,244.6547,244.8881,244.6353,244.8201,4963.0
2024-03-01 10:30:00,251.82,251.93,251.02,251.11,9478.0,244.8784,244.9854,244.1005,244.188,9478.0
2024-03-01 10:35:00,251.08,251.29,250.88,251.26,11037.0,244.1588,244.363,243.9643,244.3338,11037.0
2024-03-01 10:40:00,251.24,251.54,251.24,251.48,4943.0,244.3144,244.6061,244.3144,244.5478,4943.0
2024-03-01 10:45:00,251.48,251.73,251.48,251.57,8308.0,244.5478,244.7909,244.5478,244.6353,8308.0
2024-03-01 10:50:00,251.61,251.9,251.61,251.7,4450.0,244.6742,244.9562,244.6742,244.7617,4450.0
2024-03-01 10:55:00,251.75,251.94,251.6,251.94,10156.0,244.8103,244.9951,244.6645,244.9951,10156.0
2024-03-01 11:00:00,251.88,252.05,251.77,251.94,6517.0,244.9368,245.1021,244.8298,244.9951,6517.0
2024-03-01 11:05:00,251.93,252.16,251.91,251.99,4130.0,244.9854,245.209,244.9659,245.0437,4130.0
2024-03-01 11:10:00,251.91,252.11,251.61,251.65,13922.0,244.9659,245.1604,244.6742,244.7131,13922.0
2024-03-01 11:15:00,251.63,251.73,251.45,251.45,7357.0,244.6936,244.7909,244.5186,244.5186,7357.0
2024-03-01 11:20:00,251.52,251.66,251.29,251.31,6637.0,244.5867,244.7228,244.363,244.3825,6637.0
2024-03-01 11:25:00,251.27,251.27,250.96,250.96,5259.0,244.3436,244.3436,244.0421,244.0421,5259.0
2024-03-01 11:30:00,250.95,251.03,250.86,250.99,3398.0,244.0324,244.1102,243.9449,244.0713,3398.0
2024-03-01 11:35:00,250.99,251.34,250.78,251.34,16428.0,244.0713,244.4116,243.8671,244.4116,16428.0
2024-03-01 11:40:00,251.34,251.7,251.29,251.65,4709.0,244.4116,244.7617,244.363,244.7131,4709.0
2024-03-01 11:45:00,251.7,251.7,251.45,251.58,10617.0,244.7617,244.7617,244.5186,244.645,10617.0
2024-03-01 11:50:00,251.62,251.71,251.5,251.6,5781.0,244.6839,244.7714,244.5672,244.6645,5781.0
2024-03-01 11:55:00,251.65,251.82,251.48,251.82,14117.0,244.7131,244.8784,244.5478,244.8784,14117.0
2024-03-01 12:00:00,251.73,251.87,251.57,251.72,7884.0,244.7909,244.927,244.6353,244.7812,7884.0
2024-03-01 12:05:00,251.7,251.82,251.46,251.52,7140.0,244.7617,244.8784,244.5283,244.5867,7140.0
2024-03-01 12:10:00,251.51,251.96,251.51,251.87,7803.0,244.577,245.0145,244.577,244.927,7803.0
2024-03-01 12:15:00,251.77,252.0,251.72,251.84,10639.0,244.8298,245.0534,244.7812,244.8979,10639.0
2024-03-01 12:20:00,251.9,252.1,251.87,252.1,7154.0,244.9562,245.1507,244.927,245.1507,7154.0
2024-03-01 12:25:00,252.1,252.49,252.03,252.49,8900.0,245.1507,245.5299,245.0826,245.5299,8900.0
2024-03-01 12:30:00,252.36,252.75,252.35,252.72,6133.0,245.4035,245.7828,245.3938,245.7536,6133.0
2024-03-01 12:35:00,252.73,252.84,252.56,252.72,35708.0,245.7633,245.8703,245.598,245.7536,35708.0
2024-03-01 12:40:00,252.75,252.83,252.56,252.63,8965.0,245.7828,245.8606,245.598,245.6661,8965.0
2024-03-01 12:45:00,252.66,252.7,252.46,252.68,9581.0,245.6952,245.7341,245.5008,245.7147,9581.0
2024-03-01 12:50:00,252.66,252.74,252.63,252.74,10795.0,245.6952,245.773,245.6661,245.773,10795.0
2024-03-01 12:55:00,252.69,252.78,252.65,252.7,8913.0,245.7244,245.8119,245.6855,245.7341,8913.0
2024-03-01 13:00:00,252.7,252.74,252.58,252.67,99627.0,245.7341,245.773,245.6175,245.705,99627.0
2024-03-01 13:05:00,252.67,252.87,252.63,252.69,12535.0,245.705,245.8995,245.6661,245.7244,12535.0
2024-03-01 13:10:00,252.73,252.83,252.66,252.68,8849.0,245.7633,245.8606,245.6952,245.7147,8849.0
2024-03-01 13:15:00,252.67,252.85,252.63,252.85,5521.0,245.705,245.88,245.6661,245.88,5521.0
2024-03-01 13:20:00,252.8,252.93,252.68,252.82,40289.0,245.8314,245.9578,245.7147,245.8508,40289.0
2024-03-01 13:25:00,252.83,252.91,252.74,252.74,5840.0,245.8606,245.9384,245.773,245.773,5840.0
2024-03-01 13:30:00,252.77,252.96,252.74,252.91,6530.0,245.8022,245.987,245.773,245.9384,6530.0
2024-03-01 13:35:00,252.87,252.94,252.68,252.86,6125.0,245.8995,245.9675,245.7147,245.8897,6125.0
2024-03-01 13:40:00,252.86,252.87,252.72,252.83,7323.0,245.8897,245.8995,245.7536,245.8606,7323.0
2024-03-01 13:45:00,252.85,253.0,252.82,252.86,12414.0,245.88,246.0259,245.8508,245.8897,12414.0
2024-03-01 13:50:00,252.87,252.91,252.73,252.73,14480.0,245.8995,245.9384,245.7633,245.7633,14480.0
2024-03-01 13:55:00,252.72,252.82,252.49,252.49,6149.0,245.7536,245.8508,245.5299,245.5299,6149.0
2024-03-01 14:00:00,252.5,252.84,252.45,252.84,9116.0,245.5397,245.8703,245.491,245.8703,9116.0
2024-03-01 14:05:00,252.9,253.0,252.73,252.84,7194.0,245.9286,246.0259,245.7633,245.8703,7194.0
2024-03-01 14:10:00,252.78,252.87,252.51,252.52,10061.0,245.8119,245.8995,245.5494,245.5591,10061.0
2024-03-01 14:15:00,252.55,252.56,252.05,252.05,7705.0,245.5883,245.598,245.1021,245.1021,7705.0
2024-03-01 14:20:00,252.05,252.32,252.0,252.28,26025.0,245.1021,245.3646,245.0534,245.3257,26025.0
2024-03-01 14:25:00,252.26,252.61,252.23,252.55,18196.0,245.3063,245.6466,245.2771,245.5883,18196.0
2024-03-01 14:30:00,252.55,252.97,252.55,252.97,9970.0,245.5883,245.9967,245.5883,245.9967,9970.0
2024-03-01 14:35:00,252.94,253.0,252.8,252.84,9077.0,245.9675,246.0259,245.8314,245.8703,9077.0
2024-03-01 14:40:00,252.84,253.09,252.82,253.02,10495.0,245.8703,246.1134,245.8508,246.0453,10495.0
2024-03-01 14:45:00,253.02,253.26,252.98,253.05,13174.0,246.0453,246.2787,246.0064,246.0745,13174.0
2024-03-01 14:50:00,253.0,253.31,253.0,253.26,8089.0,246.0259,246.3273,246.0259,246.2787,8089.0
2024-03-01 14:55:00,253.23,253.48,253.23,253.4,8666.0,246.2495,246.4926,246.2495,246.4149,8666.0
2024-03-01 15:00:00,253.33,253.35,253.11,253.11,21443.0,246.3468,246.3662,246.1328,246.1328,21443.0
2024-03-01 15:05:00,253.06,253.1,252.76,252.84,43221.0,246.0842,246.1231,245.7925,245.8703,43221.0
2024-03-01 15:10:00,252.71,252.74,252.53,252.74,13791.0,245.7439,245.773,245.5688,245.773,13791.0
2024-03-01 15:15:00,252.67,252.92,252.47,252.77,29948.0,245.705,245.9481,245.5105,245.8022,29948.0
2024-03-01 15:20:00,252.75,252.96,252.5,252.68,16625.0,245.7828,245.987,245.5397,245.7147,16625.0
2024-03-01 15:25:00,252.62,252.75,252.55,252.55,8003.0,245.6564,245.7828,245.5883,245.5883,8003.0
2024-03-01 15:30:00,252.56,252.6,252.36,252.43,23879.0,245.598,245.6369,245.4035,245.4716,23879.0
2024-03-01 15:35:00,252.43,252.96,252.43,252.83,12497.0,245.4716,245.987,245.4716,245.8606,12497.0
2024-03-01 15:40:00,252.85,252.88,252.58,252.87,24692.0,245.88,245.9092,245.6175,245.8995,24692.0
2024-03-01 15:45:00,252.85,253.07,252.74,253.03,19814.0,245.88,246.0939,245.773,246.0551,19814.0
2024-03-01 15:50:00,253.02,253.3,252.88,253.24,35534.0,246.0453,246.3176,245.9092,246.2593,35534.0
2024-03-01 15:55:00,253.24,253.43,252.84,253.0,118265.0,246.2593,246.444,245.8703,246.0259,118265.0
2024-03-04 09:30:00,253.36,254.0,253.01,253.71,26238.0,246.376,246.9983,246.0356,246.7163,26238.0
2024-03-04 09:35:00,253.63,253.63,253.05,253.19,2550.0,246.6385,246.6385,246.0745,246.2106,2550.0
2024-03-04 09:40:00,253.34,253.35,252.46,253.05,7648.0,246.3565,246.3662,245.5008,246.0745,7648.0
2024-03-04 09:45:00,253.38,253.67,252.96,253.08,13052.0,246.3954,246.6774,245.987,246.1037,13052.0
2024-03-04 09:50:00,252.84,253.12,252.76,252.92,6413.0,245.8703,246.1426,245.7925,245.9481,6413.0
2024-03-04 09:55:00,252.88,253.19,252.81,253.13,14173.0,245.9092,246.2106,245.8411,246.1523,14173.0
2024-03-04 10:00:00,253.13,253.59,253.05,253.59,24411.0,246.1523,246.5996,246.0745,246.5996,24411.0
2024-03-04 10:05:00,253.74,253.97,253.57,253.77,9351.0,246.7455,246.9691,246.5802,246.7747,9351.0
2024-03-04 10:10:00,253.62,254.12,253.61,254.01,14844.0,246.6288,247.115,246.6191,247.008,14844.0
2024-03-04 10:15:00,253.9,253.92,253.58,253.67,8880.0,246.9011,246.9205,246.5899,246.6774,8880.0
2024-03-04 10:20:00,253.83,254.01,253.76,253.89,4511.0,246.833,247.008,246.7649,246.8913,4511.0
2024-03-04 10:25:00,253.99,254.62,253.99,254.62,5556.0,246.9886,247.6012,246.9886,247.6012,5556.0
2024-03-04 10:30:00,254.62,254.84,254.08,254.08,18814.0,247.6012,247.8152,247.0761,247.0761,18814.0
2024-03-04 10:35:00,254.14,254.14,253.37,253.64,11740.0,247.1345,247.1345,246.3857,246.6482,11740.0
2024-03-04 10:40:00,253.72,253.93,253.57,253.84,8378.0,246.726,246.9302,246.5802,246.8427,8378.0
2024-03-04 10:45:00,253.88,254.11,253.74,253.98,19163.0,246.8816,247.1053,246.7455,246.9789,19163.0
2024-03-04 10:50:00,253.97,254.05,253.87,253.99,8833.0,246.9691,247.0469,246.8719,246.9886,8833.0
2024-03-04 10:55:00,253.98,254.05,253.7,253.7,9216.0,246.9789,247.0469,246.7066,246.7066,9216.0
2024-03-04 11:00:00,253.79,254.29,253.78,254.28,8327.0,246.7941,247.2803,246.7844,247.2706,8327.0
2024-03-04 11:05:00,254.28,254.39,253.87,254.29,10515.0,247.2706,247.3776,246.8719,247.2803,10515.0
2024-03-04 11:10:00,254.44,254.44,254.02,254.18,9482.0,247.4262,247.4262,247.0178,247.1733,9482.0
2024-03-04 11:15:00,254.18,254.29,253.9,254.05,13050.0,247.1733,247.2803,246.9011,247.0469,13050.0
2024-03-04 11:20:00,253.98,254.2,253.97,254.15,9346.0,246.9789,247.1928,246.9691,247.1442,9346.0
2024-03-04 11:25:00,254.15,254.32,254.01,254.28,9110.0,247.1442,247.3095,247.008,247.2706,9110.0
2024-03-04 11:30:00,254.16,254.16,253.84,253.84,12068.0,247.1539,247.1539,246.8427,246.8427,12068.0
2024-03-04 11:35:00,253.89,254.12,253.84,254.1,4957.0,246.8913,247.115,246.8427,247.0956,4957.0
2024-03-04 11:40:00,254.05,254.15,254.01,254.07,3146.0,247.0469,247.1442,247.008,247.0664,3146.0
2024-03-04 11:45:00,254.08,254.27,254.08,254.22,2355.0,247.0761,247.2609,247.0761,247.2122,2355.0
2024-03-04 11:50:00,254.19,254.19,254.07,254.1,2780.0,247.1831,247.1831,247.0664,247.0956,2780.0
2024-03-04 11:55:00,254.18,254.23,254.09,254.15,6737.0,247.1733,247.222,247.0858,247.1442,6737.0
2024-03-04 12:00:00,254.09,254.19,253.95,254.15,6344.0,247.0858,247.1831,246.9497,247.1442,6344.0
2024-03-04 12:05:00,254.19,254.19,253.95,254.01,5055.0,247.1831,247.1831,246.9497,247.008,5055.0
2024-03-04 12:10:00,253.97,254.01,253.88,253.88,2083.0,246.9691,247.008,246.8816,246.8816,2083.0
2024-03-04 12:15:00,253.92,253.92,253.76,253.76,6163.0,246.9205,246.9205,246.7649,246.7649,6163.0
2024-03-04 12:20:00,253.81,253.84,253.4,253.4,14619.0,246.8135,246.8427,246.4149,246.4149,14619.0
2024-03-04 12:25:00,253.45,253.47,253.04,253.04,11119.0,246.4635,246.4829,246.0648,246.0648,11119.0
2024-03-04 12:30:00,253.04,253.25,252.9,253.19,18357.0,246.0648,246.269,245.9286,246.2106,18357.0
2024-03-04 12:35:00,253.2,253.61,253.19,253.56,7928.0,246.2204,246.6191,246.2106,246.5704,7928.0
2024-03-04 12:40:00,253.64,253.78,253.53,253.69,5920.0,246.6482,246.7844,246.5413,246.6969,5920.0
2024-03-04 12:45:00,253.58,253.63,253.27,253.36,3361.0,246.5899,246.6385,246.2884,246.376,3361.0
2024-03-04 12:50:00,253.35,253.55,253.34,253.42,6071.0,246.3662,246.5607,246.3565,246.4343,6071.0
2024-03-04 12:55:00,253.37,253.41,253.3,253.36,3649.0,246.3857,246.4246,246.3176,246.376,3649.0
2024-03-04 13:00:00,253.34,253.54,253.29,253.4,15996.0,246.3565,246.551,246.3079,246.4149,15996.0
2024-03-04 13:05:00,253.33,253.57,253.33,253.51,4342.0,246.3468,246.5802,246.3468,246.5218,4342.0
2024-03-04 13:10:00,253.52,253.57,253.3,253.32,3899.0,246.5315,246.5802,246.3176,246.3371,3899.0
2024-03-04 13:15:00,253.36,253.65,253.36,253.5,11417.0,246.376,246.658,246.376,246.5121,11417.0
2024-03-04 13:20:00,253.52,253.61,253.28,253.49,5201.0,246.5315,246.6191,246.2982,246.5024,5201.0
2024-03-04 13:25:00,253.39,253.76,253.39,253.67,3686.0,246.4051,246.7649,246.4051,246.6774,3686.0
2024-03-04 13:30:00,253.67,253.72,253.36,253.47,5374.0,246.6774,246.726,246.376,246.4829,5374.0
2024-03-04 13:35:00,253.47,253.58,253.39,253.4,4077.0,246.4829,246.5899,246.4051,246.4149,4077.0
2024-03-04 13:40:00,253.38,253.48,253.24,253.25,2663.0,246.3954,246.4926,246.2593,246.269,2663.0
2024-03-04 13:45:00,253.31,253.58,253.3,253.39,3678.0,246.3273,246.5899,246.3176,246.4051,3678.0
2024-03-04 13:50:00,253.4,253.5,253.24,253.5,5918.0,246.4149,246.5121,246.2593,246.5121,5918.0
2024-03-04 13:55:00,253.47,253.58,253.23,253.3,3358.0,246.4829,246.5899,246.2495,246.3176,3358.0
2024-03-04 14:00:00,253.3,253.31,253.13,253.13,12240.0,246.3176,246.3273,246.1523,246.1523,12240.0
2024-03-04 14:05:00,253.15,253.32,253.09,253.23,8036.0,246.1717,246.3371,246.1134,246.2495,8036.0
2024-03-04 14:10:00,253.16,253.31,253.15,253.31,7629.0,246.1815,246.3273,246.1717,246.3273,7629.0
2024-03-04 14:15:00,253.3,253.45,253.29,253.34,5256.0,246.3176,246.4635,246.3079,246.3565,5256.0
2024-03-04 14:20:00,253.31,253.31,253.11,253.26,5172.0,246.3273,246.3273,246.1328,246.2787,5172.0
2024-03-04 14:25:00,253.32,253.35,253.27,253.33,1746.0,246.3371,246.3662,246.2884,246.3468,1746.0
2024-03-04 14:30:00,253.31,253.39,253.19,253.37,6360.0,246.3273,246.4051,246.2106,246.3857,6360.0
2024-03-04 14:35:00,253.37,253.84,253.36,253.71,11493.0,246.3857,246.8427,246.376,246.7163,11493.0
2024-03-04 14:40:00,253.7,253.74,253.54,253.7,9759.0,246.7066,246.7455,246.551,246.7066,9759.0
2024-03-04 14:45:00,253.67,253.74,253.48,253.61,6261.0,246.6774,246.7455,246.4926,246.6191,6261.0
2024-03-04 14:50:00,253.61,253.71,253.4,253.56,7789.0,246.6191,246.7163,246.4149,246.5704,7789.0
2024-03-04 14:55:00,253.58,253.59,253.47,253.48,6828.0,246.5899,246.5996,246.4829,246.4926,6828.0
2024-03-04 15:00:00,253.46,253.61,253.43,253.59,9452.0,246.4732,246.6191,246.444,246.5996,9452.0
2024-03-04 15:05:00,253.56,253.58,253.44,253.47,14225.0,246.5704,246.5899,246.4537,246.4829,14225.0
2024-03-04 15:10:00,253.47,253.63,253.42,253.56,17112.0,246.4829,246.6385,246.4343,246.5704,17112.0
2024-03-04 15:15:00,253.56,254.02,253.52,253.94,12539.0,246.5704,247.0178,246.5315,246.94,12539.0
2024-03-04 15:20:00,253.93,254.0,253.85,253.94,5204.0,246.9302,246.9983,246.8524,246.94,5204.0
2024-03-04 15:25:00,253.92,253.98,253.7,253.76,5820.0,246.9205,246.9789,246.7066,246.7649,5820.0
2024-03-04 15:30:00,253.78,253.87,253.7,253.79,12091.0,246.7844,246.8719,246.7066,246.7941,12091.0
2024-03-04 15:35:00,253.77,253.8,253.51,253.8,10867.0,246.7747,246.8038,246.5218,246.8038,10867.0
2024-03-04 15:40:00,253.8,253.95,253.7,253.7,10812.0,246.8038,246.9497,246.7066,246.7066,10812.0
2024-03-04 15:45:00,253.67,253.84,253.54,253.78,18695.0,246.6774,246.8427,246.551,246.7844,18695.0
2024-03-04 15:50:00,253.83,253.85,253.54,253.72,33084.0,246.833,246.8524,246.551,246.726,33084.0
2024-03-04 15:55:00,253.71,253.73,253.22,253.35,83318.0,246.7163,246.7358,246.2398,246.3662,83318.0
2024-03-05 09:30:00,253.85,254.82,253.78,254.7,46640.0,246.8524,247.7957,246.7844,247.679,46640.0
2024-03-05 09:35:00,254.46,254.54,253.81,253.95,6370.0,247.4456,247.5234,246.8135,246.9497,6370.0
2024-03-05 09:40:00,253.9,254.69,253.89,254.69,28606.0,246.9011,247.6693,246.8913,247.6693,28606.0
2024-03-05 09:45:00,254.55,254.95,253.92,254.78,13079.0,247.5332,247.9221,246.9205,247.7568,13079.0
2024-03-05 09:50:00,254.88,255.07,254.71,254.78,8943.0,247.8541,248.0388,247.6887,247.7568,8943.0
2024-03-05 09:55:00,254.77,254.91,254.49,254.75,12760.0,247.7471,247.8832,247.4748,247.7276,12760.0
2024-03-05 10:00:00,254.7,255.4,254.69,255.13,5970.0,247.679,248.3597,247.6693,248.0972,5970.0
2024-03-05 10:05:00,255.03,255.31,254.84,255.15,6171.0,247.9999,248.2722,247.8152,248.1166,6171.0
2024-03-05 10:10:00,255.15,255.27,255.04,255.13,8537.0,248.1166,248.2333,248.0096,248.0972,8537.0
2024-03-05 10:15:00,255.09,255.31,255.02,255.15,5156.0,248.0583,248.2722,247.9902,248.1166,5156.0
2024-03-05 10:20:00,255.04,255.2,255.01,255.1,5301.0,248.0096,248.1652,247.9805,248.068,5301.0
2024-03-05 10:25:00,255.01,255.52,254.99,255.48,16229.0,247.9805,248.4764,247.961,248.4375,16229.0
2024-03-05 10:30:00,255.48,255.48,255.13,255.29,15643.0,248.4375,248.4375,248.0972,248.2528,15643.0
2024-03-05 10:35:00,255.29,255.34,255.07,255.18,8684.0,248.2528,248.3014,248.0388,248.1458,8684.0
2024-03-05 10:40:00,255.15,255.6,255.1,255.55,9981.0,248.1166,248.5542,248.068,248.5056,9981.0
2024-03-05 10:45:00,255.52,255.62,254.82,254.91,11784.0,248.4764,248.5737,247.7957,247.8832,11784.0
2024-03-05 10:50:00,254.91,255.21,254.79,255.21,7835.0,247.8832,248.175,247.7665,248.175,7835.0
2024-03-05 10:55:00,255.22,255.49,255.13,255.49,7784.0,248.1847,248.4472,248.0972,248.4472,7784.0
2024-03-05 11:00:00,255.48,255.51,255.19,255.3,18037.0,248.4375,248.4667,248.1555,248.2625,18037.0
2024-03-05 11:05:00,255.29,255.52,255.26,255.39,8542.0,248.2528,248.4764,248.2236,248.35,8542.0
2024-03-05 11:10:00,255.33,255.39,255.16,255.33,3175.0,248.2916,248.35,248.1263,248.2916,3175.0
2024-03-05 11:15:00,255.27,255.27,254.95,254.95,3977.0,248.2333,248.2333,247.9221,247.9221,3977.0
2024-03-05 11:20:00,254.96,254.96,254.66,254.86,6971.0,247.9318,247.9318,247.6401,247.8346,6971.0
2024-03-05 11:25:00,254.85,255.16,254.85,255.08,5695.0,247.8249,248.1263,247.8249,248.0485,5695.0
2024-03-05 11:30:00,255.11,255.33,255.11,255.28,2747.0,248.0777,248.2916,248.0777,248.243,2747.0
2024-03-05 11:35:00,255.32,255.37,255.19,255.29,6204.0,248.2819,248.3305,248.1555,248.2528,6204.0
2024-03-05 11:40:00,255.34,255.35,254.76,254.89,5767.0,248.3014,248.3111,247.7374,247.8638,5767.0
2024-03-05 11:45:00,254.93,255.44,254.93,255.36,7754.0,247.9027,248.3986,247.9027,248.3208,7754.0
2024-03-05 11:50:00,255.37,255.37,255.09,255.15,4477.0,248.3305,248.3305,248.0583,248.1166,4477.0
2024-03-05 11:55:00,255.15,255.2,254.92,255.2,3916.0,248.1166,248.1652,247.893,248.1652,3916.0
2024-03-05 12:00:00,255.12,255.16,254.98,255.04,7408.0,248.0874,248.1263,247.9513,248.0096,7408.0
2024-03-05 12:05:00,255.0,255.04,254.89,254.97,6924.0,247.9707,248.0096,247.8638,247.9416,6924.0
2024-03-05 12:10:00,254.94,255.11,254.94,255.08,4371.0,247.9124,248.0777,247.9124,248.0485,4371.0
2024-03-05 12:15:00,255.04,255.04,254.89,254.96,10465.0,248.0096,248.0096,247.8638,247.9318,10465.0
2024-03-05 12:20:00,254.97,255.06,254.84,254.89,4626.0,247.9416,248.0291,247.8152,247.8638,4626.0
2024-03-05 12:25:00,254.89,254.92,254.78,254.86,5381.0,247.8638,247.893,247.7568,247.8346,5381.0
2024-03-05 12:30:00,254.84,254.88,254.79,254.83,7821.0,247.8152,247.8541,247.7665,247.8054,7821.0
2024-03-05 12:35:00,254.83,254.88,254.64,254.74,4212.0,247.8054,247.8541,247.6207,247.7179,4212.0
2024-03-05 12:40:00,254.72,254.81,254.62,254.81,7203.0,247.6985,247.786,247.6012,247.786,7203.0
2024-03-05 12:45:00,254.81,254.94,254.8,254.9,2866.0,247.786,247.9124,247.7763,247.8735,2866.0
2024-03-05 12:50:00,254.91,254.92,254.67,254.74,3262.0,247.8832,247.893,247.6498,247.7179,3262.0
2024-03-05 12:55:00,254.76,254.78,254.63,254.75,4620.0,247.7374,247.7568,247.6109,247.7276,4620.0
2024-03-05 13:00:00,254.76,254.79,254.65,254.69,3871.0,247.7374,247.7665,247.6304,247.6693,3871.0
2024-03-05 13:05:00,254.73,254.77,254.68,254.77,2282.0,247.7082,247.7471,247.6596,247.7471,2282.0
2024-03-05 13:10:00,254.77,254.82,254.68,254.76,3890.0,247.7471,247.7957,247.6596,247.7374,3890.0
2024-03-05 13:15:00,254.75,254.82,254.6,254.66,5845.0,247.7276,247.7957,247.5818,247.6401,5845.0
2024-03-05 13:20:00,254.63,254.89,254.62,254.78,6874.0,247.6109,247.8638,247.6012,247.7568,6874.0
2024-03-05 13:25:00,254.64,254.65,254.51,254.57,2510.0,247.6207,247.6304,247.4943,247.5526,2510.0
2024-03-05 13:30:00,254.54,254.75,254.46,254.72,5800.0,247.5234,247.7276,247.4456,247.6985,5800.0
2024-03-05 13:35:00,254.76,254.82,254.62,254.69,4605.0,247.7374,247.7957,247.6012,247.6693,4605.0
2024-03-05 13:40:00,254.61,254.7,254.33,254.34,3683.0,247.5915,247.679,247.3192,247.3289,3683.0
2024-03-05 13:45:00,254.32,254.41,254.18,254.23,5721.0,247.3095,247.397,247.1733,247.222,5721.0
2024-03-05 13:50:00,254.25,254.39,254.2,254.27,12181.0,247.2414,247.3776,247.1928,247.2609,12181.0
2024-03-05 13:55:00,254.19,254.19,253.92,253.92,4189.0,247.1831,247.1831,246.9205,246.9205,4189.0
2024-03-05 14:00:00,253.92,254.06,253.8,253.81,7795.0,246.9205,247.0567,246.8038,246.8135,7795.0
2024-03-05 14:05:00,253.73,253.78,253.54,253.56,4859.0,246.7358,246.7844,246.551,246.5704,4859.0
2024-03-05 14:10:00,253.66,253.85,253.59,253.74,5293.0,246.6677,246.8524,246.5996,246.7455,5293.0
2024-03-05 14:15:00,253.74,253.77,253.66,253.68,2913.0,246.7455,246.7747,246.6677,246.6871,2913.0
2024-03-05 14:20:00,253.68,253.79,253.67,253.75,5115.0,246.6871,246.7941,246.6774,246.7552,5115.0
2024-03-05 14:25:00,253.73,253.82,253.63,253.75,3731.0,246.7358,246.8233,246.6385,246.7552,3731.0
2024-03-05 14:30:00,253.77,253.8,253.33,253.4,5961.0,246.7747,246.8038,246.3468,246.4149,5961.0
2024-03-05 14:35:00,253.44,253.53,253.29,253.48,5212.0,246.4537,246.5413,246.3079,246.4926,5212.0
2024-03-05 14:40:00,253.48,253.57,253.35,253.4,9361.0,246.4926,246.5802,246.3662,246.4149,9361.0
2024-03-05 14:45:00,253.4,253.44,253.04,253.15,5586.0,246.4149,246.4537,246.0648,246.1717,5586.0
2024-03-05 14:50:00,253.04,253.21,253.04,253.12,4978.0,246.0648,246.2301,246.0648,246.1426,4978.0
2024-03-05 14:55:00,253.07,253.1,252.88,253.02,3734.0,246.0939,246.1231,245.9092,246.0453,3734.0
2024-03-05 15:00:00,253.0,253.0,252.62,252.83,6607.0,246.0259,246.0259,245.6564,245.8606,6607.0
2024-03-05 15:05:00,252.9,253.03,252.81,252.85,5955.0,245.9286,246.0551,245.8411,245.88,5955.0
2024-03-05 15:10:00,252.83,252.87,252.52,252.52,6050.0,245.8606,245.8995,245.5591,245.5591,6050.0
2024-03-05 15:15:00,252.5,252.63,252.45,252.53,6928.0,245.5397,245.6661,245.491,245.5688,6928.0
2024-03-05 15:20:00,252.57,252.65,252.39,252.62,9069.0,245.6077,245.6855,245.4327,245.6564,9069.0
2024-03-05 15:25:00,252.62,252.74,252.59,252.7,8490.0,245.6564,245.773,245.6272,245.7341,8490.0
2024-03-05 15:30:00,252.69,252.99,252.67,252.99,10357.0,245.7244,246.0162,245.705,246.0162,10357.0
2024-03-05 15:35:00,253.0,253.07,252.88,252.89,9735.0,246.0259,246.0939,245.9092,245.9189,9735.0
2024-03-05 15:40:00,252.89,253.03,252.72,252.96,14122.0,245.9189,246.0551,245.7536,245.987,14122.0
2024-03-05 15:45:00,252.88,253.32,252.86,253.32,11517.0,245.9092,246.3371,245.8897,246.3371,11517.0
2024-03-05 15:50:00,253.35,253.58,253.25,253.47,22480.0,246.3662,246.5899,246.269,246.4829,22480.0
2024-03-05 15:55:00,253.42,253.77,253.41,253.71,62997.0,246.4343,246.7747,246.4246,246.7163,62997.0
2024-03-06 09:30:00,253.44,253.98,251.52,253.14,51528.0,246.4537,246.9789,244.5867,246.162,51528.0
2024-03-06 09:35:00,253.19,253.95,252.79,253.11,9196.0,246.2106,246.9497,245.8217,246.1328,9196.0
2024-03-06 09:40:00,253.12,253.19,252.51,252.51,4603.0,246.1426,246.2106,245.5494,245.5494,4603.0
2024-03-06 09:45:00,252.52,252.93,252.29,252.56,12858.0,245.5591,245.9578,245.3354,245.598,12858.0
2024-03-06 09:50:00,252.57,252.88,252.57,252.74,23529.0,245.6077,245.9092,245.6077,245.773,23529.0
2024-03-06 09:55:00,252.87,254.02,252.86,254.02,17952.0,245.8995,247.0178,245.8897,247.0178,17952.0
2024-03-06 10:00:00,253.88,254.08,253.44,253.8,16405.0,246.8816,247.0761,246.4537,246.8038,16405.0
2024-03-06 10:05:00,253.8,253.85,253.49,253.65,12820.0,246.8038,246.8524,246.5024,246.658,12820.0
2024-03-06 10:10:00,253.63,254.1,253.62,254.05,5886.0,246.6385,247.0956,246.6288,247.0469,5886.0
2024-03-06 10:15:00,254.05,254.14,253.84,253.84,11407.0,247.0469,247.1345,246.8427,246.8427,11407.0
2024-03-06 10:20:00,253.84,254.23,253.81,254.06,8811.0,246.8427,247.222,246.8135,247.0567,8811.0
2024-03-06 10:25:00,254.01,254.14,253.47,253.7,9004.0,247.008,247.1345,246.4829,246.7066,9004.0
2024-03-06 10:30:00,253.7,254.16,253.47,254.16,6574.0,246.7066,247.1539,246.4829,247.1539,6574.0
2024-03-06 10:35:00,254.15,254.15,253.72,253.85,2765.0,247.1442,247.1442,246.726,246.8524,2765.0
2024-03-06 10:40:00,253.81,253.91,253.56,253.57,2032.0,246.8135,246.9108,246.5704,246.5802,2032.0
2024-03-06 10:45:00,253.52,253.52,252.97,252.97,2466.0,246.5315,246.5315,245.9967,245.9967,2466.0
2024-03-06 10:50:00,252.94,253.3,252.93,253.18,9220.0,245.9675,246.3176,245.9578,246.2009,9220.0
2024-03-06 10:55:00,253.19,253.41,253.18,253.34,4689.0,246.2106,246.4246,246.2009,246.3565,4689.0
2024-03-06 11:00:00,253.41,253.74,253.34,253.65,5520.0,246.4246,246.7455,246.3565,246.658,5520.0
2024-03-06 11:05:00,253.55,253.78,253.49,253.7,3593.0,246.5607,246.7844,246.5024,246.7066,3593.0
2024-03-06 11:10:00,253.78,253.84,253.67,253.8,4283.0,246.7844,246.8427,246.6774,246.8038,4283.0
2024-03-06 11:15:00,253.94,254.06,253.93,253.97,1364.0,246.94,247.0567,246.9302,246.9691,1364.0
2024-03-06 11:20:00,253.88,254.16,253.61,254.13,11767.0,246.8816,247.1539,246.6191,247.1247,11767.0
2024-03-06 11:25:00,254.2,254.63,254.18,254.63,3533.0,247.1928,247.6109,247.1733,247.6109,3533.0
2024-03-06 11:30:00,254.53,254.66,254.31,254.38,10394.0,247.5137,247.6401,247.2998,247.3678,10394.0
2024-03-06 11:35:00,254.38,254.89,254.33,254.81,9478.0,247.3678,247.8638,247.3192,247.786,9478.0
2024-03-06 11:40:00,254.81,254.84,254.4,254.59,25825.0,247.786,247.8152,247.3873,247.572,25825.0
2024-03-06 11:45:00,254.59,254.78,254.53,254.62,10826.0,247.572,247.7568,247.5137,247.6012,10826.0
2024-03-06 11:50:00,254.62,254.98,254.61,254.69,4954.0,247.6012,247.9513,247.5915,247.6693,4954.0
2024-03-06 11:55:00,254.81,254.82,254.55,254.57,4047.0,247.786,247.7957,247.5332,247.5526,4047.0
2024-03-06 12:00:00,254.64,254.98,254.61,254.63,4075.0,247.6207,247.9513,247.5915,247.6109,4075.0
2024-03-06 12:05:00,254.63,254.75,254.49,254.6,4926.0,247.6109,247.7276,247.4748,247.5818,4926.0
2024-03-06 12:10:00,254.67,254.84,254.61,254.78,3288.0,247.6498,247.8152,247.5915,247.7568,3288.0
2024-03-06 12:15:00,254.78,254.92,254.66,254.66,4141.0,247.7568,247.893,247.6401,247.6401,4141.0
2024-03-06 12:20:00,254.65,254.78,254.61,254.66,6961.0,247.6304,247.7568,247.5915,247.6401,6961.0
2024-03-06 12:25:00,254.61,254.79,254.5,254.67,7274.0,247.5915,247.7665,247.4845,247.6498,7274.0
2024-03-06 12:30:00,254.63,254.79,254.56,254.62,3480.0,247.6109,247.7665,247.5429,247.6012,3480.0
2024-03-06 12:35:00,254.62,254.75,254.49,254.57,4711.0,247.6012,247.7276,247.4748,247.5526,4711.0
2024-03-06 12:40:00,254.49,254.53,254.33,254.4,5993.0,247.4748,247.5137,247.3192,247.3873,5993.0
2024-03-06 12:45:00,254.45,254.48,254.11,254.11,5447.0,247.4359,247.4651,247.1053,247.1053,5447.0
2024-03-06 12:50:00,254.11,254.11,253.6,253.74,6863.0,247.1053,247.1053,246.6093,246.7455,6863.0
2024-03-06 12:55:00,253.62,253.7,253.52,253.66,2468.0,246.6288,246.7066,246.5315,246.6677,2468.0
2024-03-06 13:00:00,253.66,253.73,253.37,253.38,6821.0,246.6677,246.7358,246.3857,246.3954,6821.0
2024-03-06 13:05:00,253.42,253.42,253.09,253.14,3547.0,246.4343,246.4343,246.1134,246.162,3547.0
2024-03-06 13:10:00,253.12,253.24,252.96,253.05,7712.0,246.1426,246.2593,245.987,246.0745,7712.0
2024-03-06 13:15:00,253.05,253.27,252.96,253.27,5769.0,246.0745,246.2884,245.987,246.2884,5769.0
2024-03-06 13:20:00,253.22,253.27,253.12,253.12,1854.0,246.2398,246.2884,246.1426,246.1426,1854.0
2024-03-06 13:25:00,253.13,253.24,252.99,253.0,10049.0,246.1523,246.2593,246.0162,246.0259,10049.0
2024-03-06 13:30:00,252.95,252.99,252.6,252.6,4827.0,245.9773,246.0162,245.6369,245.6369,4827.0
2024-03-06 13:35:00,252.6,252.78,252.51,252.78,7139.0,245.6369,245.8119,245.5494,245.8119,7139.0
2024-03-06 13:40:00,252.86,253.11,252.86,253.1,3127.0,245.8897,246.1328,245.8897,246.1231,3127.0
2024-03-06 13:45:00,252.99,253.1,252.5,252.55,4291.0,246.0162,246.1231,245.5397,245.5883,4291.0
2024-03-06 13:50:00,252.41,252.58,252.29,252.42,6407.0,245.4521,245.6175,245.3354,245.4619,6407.0
2024-03-06 13:55:00,252.45,252.63,252.44,252.59,5266.0,245.491,245.6661,245.4813,245.6272,5266.0
2024-03-06 14:00:00,252.46,252.46,252.02,252.19,7112.0,245.5008,245.5008,245.0729,245.2382,7112.0
2024-03-06 14:05:00,252.27,252.64,252.25,252.48,5193.0,245.316,245.6758,245.2966,245.5202,5193.0
2024-03-06 14:10:00,252.3,252.3,251.72,251.74,8184.0,245.3452,245.3452,244.7812,244.8006,8184.0
2024-03-06 14:15:00,251.71,251.72,251.33,251.49,7932.0,244.7714,244.7812,244.4019,244.5575,7932.0
2024-03-06 14:20:00,251.45,251.65,251.44,251.54,9632.0,244.5186,244.7131,244.5089,244.6061,9632.0
2024-03-06 14:25:00,251.51,251.78,251.37,251.67,7437.0,244.577,244.8395,244.4408,244.7325,7437.0
2024-03-06 14:30:00,251.79,251.88,251.37,251.46,9538.0,244.8492,244.9368,244.4408,244.5283,9538.0
2024-03-06 14:35:00,251.47,251.49,251.32,251.37,2870.0,244.5381,244.5575,244.3922,244.4408,2870.0
2024-03-06 14:40:00,251.3,251.45,251.15,251.28,5736.0,244.3727,244.5186,244.2269,244.3533,5736.0
2024-03-06 14:45:00,251.24,251.24,250.93,251.12,7956.0,244.3144,244.3144,244.0129,244.1977,7956.0
2024-03-06 14:50:00,251.2,251.38,251.16,251.23,8107.0,244.2755,244.4505,244.2366,244.3047,8107.0
2024-03-06 14:55:00,251.33,251.33,251.05,251.08,5221.0,244.4019,244.4019,244.1296,244.1588,5221.0
2024-03-06 15:00:00,250.97,251.21,250.97,251.16,6173.0,244.0518,244.2852,244.0518,244.2366,6173.0
2024-03-06 15:05:00,251.13,251.22,251.04,251.14,9818.0,244.2074,244.2949,244.1199,244.2171,9818.0
2024-03-06 15:10:00,251.09,251.29,250.84,250.85,7626.0,244.1685,244.363,243.9254,243.9351,7626.0
2024-03-06 15:15:00,250.92,251.3,250.91,251.06,14752.0,244.0032,244.3727,243.9935,244.1394,14752.0
2024-03-06 15:20:00,251.07,251.07,250.84,250.92,11683.0,244.1491,244.1491,243.9254,244.0032,11683.0
2024-03-06 15:25:00,250.93,251.25,250.93,251.24,8751.0,244.0129,244.3241,244.0129,244.3144,8751.0
2024-03-06 15:30:00,251.24,251.35,251.15,251.31,8008.0,244.3144,244.4214,244.2269,244.3825,8008.0
2024-03-06 15:35:00,251.21,251.25,251.03,251.24,13576.0,244.2852,244.3241,244.1102,244.3144,13576.0
2024-03-06 15:40:00,251.29,251.41,251.05,251.09,20117.0,244.363,244.4797,244.1296,244.1685,20117.0
2024-03-06 15:45:00,251.07,251.24,250.97,251.15,20420.0,244.1491,244.3144,244.0518,244.2269,20420.0
2024-03-06 15:50:00,251.11,251.38,250.84,251.38,41581.0,244.188,244.4505,243.9254,244.4505,41581.0
2024-03-06 15:55:00,251.41,251.53,250.97,250.98,109703.0,244.4797,244.5964,244.0518,244.0616,109703.0
2024-03-07 09:30:00,253.35,253.35,252.49,252.49,27700.0,246.3662,246.3662,245.5299,245.5299,27700.0
2024-03-07 09:35:00,252.57,252.83,251.92,252.36,32816.0,245.6077,245.8606,244.9756,245.4035,32816.0
2024-03-07 09:40:00,252.4,252.45,251.97,251.97,7601.0,245.4424,245.491,245.0243,245.0243,7601.0
2024-03-07 09:45:00,251.99,252.3,251.99,252.17,7508.0,245.0437,245.3452,245.0437,245.2188,7508.0
2024-03-07 09:50:00,252.24,252.27,251.88,251.92,12025.0,245.2868,245.316,244.9368,244.9756,12025.0
2024-03-07 09:55:00,251.97,252.2,251.81,252.17,22914.0,245.0243,245.2479,244.8687,245.2188,22914.0
2024-03-07 10:00:00,252.2,252.2,251.54,251.54,4837.0,245.2479,245.2479,244.6061,244.6061,4837.0
2024-03-07 10:05:00,251.66,251.88,251.59,251.65,4610.0,244.7228,244.9368,244.6547,244.7131,4610.0
2024-03-07 10:10:00,251.62,251.64,251.19,251.19,5480.0,244.6839,244.7034,244.2658,244.2658,5480.0
2024-03-07 10:15:00,251.33,251.33,250.97,251.2,13859.0,244.4019,244.4019,244.0518,244.2755,13859.0
2024-03-07 10:20:00,251.24,251.24,250.89,250.89,11520.0,244.3144,244.3144,243.974,243.974,11520.0
2024-03-07 10:25:00,250.97,251.32,250.92,251.1,20679.0,244.0518,244.3922,244.0032,244.1783,20679.0
2024-03-07 10:30:00,251.16,251.35,251.07,251.12,9051.0,244.2366,244.4214,244.1491,244.1977,9051.0
2024-03-07 10:35:00,251.08,251.19,250.91,251.09,11168.0,244.1588,244.2658,243.9935,244.1685,11168.0
2024-03-07 10:40:00,251.15,251.41,251.13,251.3,23868.0,244.2269,244.4797,244.2074,244.3727,23868.0
2024-03-07 10:45:00,251.24,251.36,250.98,251.34,7131.0,244.3144,244.4311,244.0616,244.4116,7131.0
2024-03-07 10:50:00,251.26,251.49,251.23,251.31,15870.0,244.3338,244.5575,244.3047,244.3825,15870.0
2024-03-07 10:55:00,251.31,251.42,251.2,251.25,14946.0,244.3825,244.4894,244.2755,244.3241,14946.0
2024-03-07 11:00:00,251.26,251.27,251.0,251.08,3396.0,244.3338,244.3436,244.081,244.1588,3396.0
2024-03-07 11:05:00,251.05,251.08,250.89,250.89,3814.0,244.1296,244.1588,243.974,243.974,3814.0
2024-03-07 11:10:00,250.88,250.88,250.51,250.53,7793.0,243.9643,243.9643,243.6045,243.624,7793.0
2024-03-07 11:15:00,250.54,250.54,250.35,250.42,5456.0,243.6337,243.6337,243.4489,243.517,5456.0
2024-03-07 11:20:00,250.43,250.53,250.35,250.35,3100.0,243.5267,243.624,243.4489,243.4489,3100.0
2024-03-07 11:25:00,250.35,250.37,250.0,250.05,21080.0,243.4489,243.4684,243.1086,243.1572,21080.0
2024-03-07 11:30:00,250.0,250.1,249.76,250.02,10612.0,243.1086,243.2058,242.8752,243.128,10612.0
2024-03-07 11:35:00,250.01,250.24,249.87,250.15,9147.0,243.1183,243.342,242.9822,243.2544,9147.0
2024-03-07 11:40:00,250.1,250.26,250.1,250.26,3376.0,243.2058,243.3614,243.2058,243.3614,3376.0
2024-03-07 11:45:00,250.26,250.48,250.15,250.33,5851.0,243.3614,243.5753,243.2544,243.4295,5851.0
2024-03-07 11:50:00,250.37,250.53,250.35,250.49,8392.0,243.4684,243.624,243.4489,243.5851,8392.0
2024-03-07 11:55:00,250.47,250.51,250.11,250.3,7275.0,243.5656,243.6045,243.2155,243.4003,7275.0
2024-03-07 12:00:00,250.27,250.27,249.83,249.94,13235.0,243.3711,243.3711,242.9433,243.0502,13235.0
2024-03-07 12:05:00,249.83,249.84,249.55,249.66,20783.0,242.9433,242.953,242.671,242.7779,20783.0
2024-03-07 12:10:00,249.65,250.08,249.65,249.85,7180.0,242.7682,243.1864,242.7682,242.9627,7180.0
2024-03-07 12:15:00,249.86,250.07,249.83,250.05,5808.0,242.9724,243.1766,242.9433,243.1572,5808.0
2024-03-07 12:20:00,250.04,250.1,249.92,250.05,5700.0,243.1475,243.2058,243.0308,243.1572,5700.0
2024-03-07 12:25:00,250.09,250.11,249.8,249.8,6601.0,243.1961,243.2155,242.9141,242.9141,6601.0
2024-03-07 12:30:00,249.82,249.85,249.68,249.84,7998.0,242.9335,242.9627,242.7974,242.953,7998.0
2024-03-07 12:35:00,249.79,249.95,249.72,249.94,9275.0,242.9044,243.06,242.8363,243.0502,9275.0
2024-03-07 12:40:00,249.87,249.88,249.72,249.72,7245.0,242.9822,242.9919,242.8363,242.8363,7245.0
2024-03-07 12:45:00,249.67,249.74,249.64,249.66,11751.0,242.7877,242.8557,242.7585,242.7779,11751.0
2024-03-07 12:50:00,249.66,249.73,249.66,249.68,4963.0,242.7779,242.846,242.7779,242.7974,4963.0
2024-03-07 12:55:00,249.68,249.72,249.51,249.54,12599.0,242.7974,242.8363,242.6321,242.6613,12599.0
2024-03-07 13:00:00,249.54,249.86,249.53,249.83,12266.0,242.6613,242.9724,242.6515,242.9433,12266.0
2024-03-07 13:05:00,249.83,249.89,249.67,249.78,7039.0,242.9433,243.0016,242.7877,242.8946,7039.0
2024-03-07 13:10:00,249.82,250.11,249.81,249.89,9671.0,242.9335,243.2155,242.9238,243.0016,9671.0
2024-03-07 13:15:00,249.85,249.93,249.7,249.76,10070.0,242.9627,243.0405,242.8168,242.8752,10070.0
2024-03-07 13:20:00,249.73,249.73,249.51,249.51,6132.0,242.846,242.846,242.6321,242.6321,6132.0
2024-03-07 13:25:00,249.51,249.64,249.47,249.63,10832.0,242.6321,242.7585,242.5932,242.7488,10832.0
2024-03-07 13:30:00,249.66,249.72,249.58,249.63,11351.0,242.7779,242.8363,242.7002,242.7488,11351.0
2024-03-07 13:35:00,249.63,249.69,249.48,249.48,24775.0,242.7488,242.8071,242.6029,242.6029,24775.0
2024-03-07 13:40:00,249.52,249.69,249.49,249.64,26233.0,242.6418,242.8071,242.6126,242.7585,26233.0
2024-03-07 13:45:00,249.64,249.88,249.61,249.72,21310.0,242.7585,242.9919,242.7293,242.8363,21310.0
2024-03-07 13:50:00,249.75,249.82,249.68,249.7,27928.0,242.8655,242.9335,242.7974,242.8168,27928.0
2024-03-07 13:55:00,249.71,249.73,249.59,249.7,32056.0,242.8266,242.846,242.7099,242.8168,32056.0
2024-03-07 14:00:00,249.71,249.82,249.6,249.79,10435.0,242.8266,242.9335,242.7196,242.9044,10435.0
2024-03-07 14:05:00,249.79,249.79,249.42,249.43,6844.0,242.9044,242.9044,242.5446,242.5543,6844.0
2024-03-07 14:10:00,249.43,249.55,249.4,249.51,10046.0,242.5543,242.671,242.5251,242.6321,10046.0
2024-03-07 14:15:00,249.55,249.61,249.42,249.5,9359.0,242.671,242.7293,242.5446,242.6224,9359.0
2024-03-07 14:20:00,249.47,249.48,249.25,249.25,5703.0,242.5932,242.6029,242.3792,242.3792,5703.0
2024-03-07 14:25:00,249.24,249.32,249.12,249.12,6317.0,242.3695,242.4473,242.2528,242.2528,6317.0
2024-03-07 14:30:00,249.11,249.28,249.04,249.17,10728.0,242.2431,242.4084,242.175,242.3015,10728.0
2024-03-07 14:35:00,249.17,249.18,249.04,249.07,16006.0,242.3015,242.3112,242.175,242.2042,16006.0
2024-03-07 14:40:00,249.05,249.07,248.97,249.04,9951.0,242.1848,242.2042,242.107,242.175,9951.0
2024-03-07 14:45:00,249.05,249.17,249.03,249.03,3915.0,242.1848,242.3015,242.1653,242.1653,3915.0
2024-03-07 14:50:00,249.0,249.16,249.0,249.07,6589.0,242.1361,242.2917,242.1361,242.2042,6589.0
2024-03-07 14:55:00,249.07,249.25,248.97,249.25,10388.0,242.2042,242.3792,242.107,242.3792,10388.0
2024-03-07 15:00:00,249.22,249.33,248.9,249.13,33760.0,242.3501,242.457,242.0389,242.2626,33760.0
2024-03-07 15:05:00,249.22,249.22,248.93,249.11,8292.0,242.3501,242.3501,242.0681,242.2431,8292.0
2024-03-07 15:10:00,249.09,249.28,249.05,249.28,13111.0,242.2237,242.4084,242.1848,242.4084,13111.0
2024-03-07 15:15:00,249.3,249.37,249.13,249.37,10262.0,242.4279,242.4959,242.2626,242.4959,10262.0
2024-03-07 15:20:00,249.33,249.41,248.9,248.95,22388.0,242.457,242.5348,242.0389,242.0875,22388.0
2024-03-07 15:25:00,248.94,248.95,248.78,248.86,10974.0,242.0778,242.0875,241.9222,242.0,10974.0
2024-03-07 15:30:00,248.88,249.03,248.73,248.93,24719.0,242.0194,242.1653,241.8736,242.0681,24719.0
2024-03-07 15:35:00,248.94,248.99,248.76,248.93,30081.0,242.0778,242.1264,241.9028,242.0681,30081.0
2024-03-07 15:40:00,248.91,249.16,248.91,248.98,45025.0,242.0486,242.2917,242.0486,242.1167,45025.0
2024-03-07 15:45:00,249.0,249.12,248.89,249.02,58593.0,242.1361,242.2528,242.0292,242.1556,58593.0
2024-03-07 15:50:00,249.0,249.32,248.75,249.32,54258.0,242.1361,242.4473,241.893,242.4473,54258.0
2024-03-07 15:55:00,249.33,249.39,248.89,248.91,111167.0,242.457,242.5154,242.0292,242.0486,111167.0
2024-03-08 09:30:00,248.25,248.7,247.61,247.98,41840.0,241.4068,241.8444,240.7845,241.1443,41840.0
2024-03-08 09:35:00,248.26,248.86,248.06,248.19,49625.0,241.4165,242.0,241.2221,241.3485,49625.0
2024-03-08 09:40:00,248.28,248.96,247.77,248.84,14317.0,241.436,242.0972,240.94,241.9806,14317.0
2024-03-08 09:45:00,248.7,249.41,248.7,249.22,18561.0,241.8444,242.5348,241.8444,242.3501,18561.0
2024-03-08 09:50:00,249.24,249.26,248.72,249.15,17378.0,242.3695,242.389,241.8639,242.282,17378.0
2024-03-08 09:55:00,249.24,249.43,248.9,249.05,36167.0,242.3695,242.5543,242.0389,242.1848,36167.0
2024-03-08 10:00:00,249.05,249.39,248.95,249.06,19402.0,242.1848,242.5154,242.0875,242.1945,19402.0
2024-03-08 10:05:00,249.05,249.09,248.79,249.08,26636.0,242.1848,242.2237,241.9319,242.2139,26636.0
2024-03-08 10:10:00,249.11,249.35,249.01,249.29,10390.0,242.2431,242.4765,242.1459,242.4181,10390.0
2024-03-08 10:15:00,249.23,249.31,249.04,249.1,18078.0,242.3598,242.4376,242.175,242.2334,18078.0
2024-03-08 10:20:00,249.11,249.34,249.05,249.13,13056.0,242.2431,242.4668,242.1848,242.2626,13056.0
2024-03-08 10:25:00,249.1,249.18,248.88,248.91,21950.0,242.2334,242.3112,242.0194,242.0486,21950.0
2024-03-08 10:30:00,248.92,249.18,248.88,249.03,15519.0,242.0583,242.3112,242.0194,242.1653,15519.0
2024-03-08 10:35:00,249.06,249.33,248.83,249.21,19515.0,242.1945,242.457,241.9708,242.3404,19515.0
2024-03-08 10:40:00,249.21,249.33,249.16,249.26,15224.0,242.3404,242.457,242.2917,242.389,15224.0
2024-03-08 10:45:00,249.19,249.39,249.18,249.35,19005.0,242.3209,242.5154,242.3112,242.4765,19005.0
2024-03-08 10:50:00,249.28,249.8,249.27,249.73,54448.0,242.4084,242.9141,242.3987,242.846,54448.0
2024-03-08 10:55:00,249.73,249.88,249.62,249.88,11390.0,242.846,242.9919,242.739,242.9919,11390.0
2024-03-08 11:00:00,249.95,249.96,249.67,249.75,16596.0,243.06,243.0697,242.7877,242.8655,16596.0
2024-03-08 11:05:00,249.68,249.86,249.56,249.81,6421.0,242.7974,242.9724,242.6807,242.9238,6421.0
2024-03-08 11:10:00,249.83,249.83,249.57,249.77,2522.0,242.9433,242.9433,242.6904,242.8849,2522.0
2024-03-08 11:15:00,249.72,249.85,249.66,249.74,11701.0,242.8363,242.9627,242.7779,242.8557,11701.0
2024-03-08 11:20:00,249.7,249.89,249.58,249.72,8189.0,242.8168,243.0016,242.7002,242.8363,8189.0
2024-03-08 11:25:00,249.62,249.9,249.6,249.9,9754.0,242.739,243.0113,242.7196,243.0113,9754.0
2024-03-08 11:30:00,249.9,250.28,249.81,249.91,6622.0,243.0113,243.3809,242.9238,243.0211,6622.0
2024-03-08 11:35:00,249.95,250.0,249.77,249.83,6048.0,243.06,243.1086,242.8849,242.9433,6048.0
2024-03-08 11:40:00,249.81,249.83,249.51,249.51,4308.0,242.9238,242.9433,242.6321,242.6321,4308.0
2024-03-08 11:45:00,249.47,249.79,249.42,249.63,10745.0,242.5932,242.9044,242.5446,242.7488,10745.0
2024-03-08 11:50:00,249.68,249.73,249.56,249.61,9401.0,242.7974,242.846,242.6807,242.7293,9401.0
2024-03-08 11:55:00,249.61,249.68,249.47,249.64,4622.0,242.7293,242.7974,242.5932,242.7585,4622.0
2024-03-08 12:00:00,249.66,249.71,249.59,249.71,8713.0,242.7779,242.8266,242.7099,242.8266,8713.0
2024-03-08 12:05:00,249.67,249.85,249.62,249.85,7179.0,242.7877,242.9627,242.739,242.9627,7179.0
2024-03-08 12:10:00,249.83,250.0,249.73,249.73,8594.0,242.9433,243.1086,242.846,242.846,8594.0
2024-03-08 12:15:00,249.81,249.82,249.68,249.74,10200.0,242.9238,242.9335,242.7974,242.8557,10200.0
2024-03-08 12:20:00,249.7,249.77,249.63,249.68,7656.0,242.8168,242.8849,242.7488,242.7974,7656.0
2024-03-08 12:25:00,249.68,249.77,249.56,249.6,6592.0,242.7974,242.8849,242.6807,242.7196,6592.0
2024-03-08 12:30:00,249.64,249.71,249.54,249.63,77113.0,242.7585,242.8266,242.6613,242.7488,77113.0
2024-03-08 12:35:00,249.63,249.68,249.33,249.58,14453.0,242.7488,242.7974,242.457,242.7002,14453.0
2024-03-08 12:40:00,249.63,249.71,249.36,249.42,5789.0,242.7488,242.8266,242.4862,242.5446,5789.0
2024-03-08 12:45:00,249.37,249.42,249.25,249.38,6517.0,242.4959,242.5446,242.3792,242.5057,6517.0
2024-03-08 12:50:00,249.42,249.48,249.22,249.37,7232.0,242.5446,242.6029,242.3501,242.4959,7232.0
2024-03-08 12:55:00,249.28,249.71,249.25,249.71,9237.0,242.4084,242.8266,242.3792,242.8266,9237.0
2024-03-08 13:00:00,249.63,249.76,249.52,249.76,7205.0,242.7488,242.8752,242.6418,242.8752,7205.0
2024-03-08 13:05:00,249.76,249.99,249.71,249.87,10381.0,242.8752,243.0989,242.8266,242.9822,10381.0
2024-03-08 13:10:00,249.87,250.08,249.87,249.92,8677.0,242.9822,243.1864,242.9822,243.0308,8677.0
2024-03-08 13:15:00,249.97,250.02,249.89,249.91,7829.0,243.0794,243.128,243.0016,243.0211,7829.0
2024-03-08 13:20:00,249.86,250.03,249.86,249.92,6959.0,242.9724,243.1377,242.9724,243.0308,6959.0
2024-03-08 13:25:00,249.93,250.01,249.86,249.88,10694.0,243.0405,243.1183,242.9724,242.9919,10694.0
2024-03-08 13:30:00,249.87,249.91,249.77,249.87,5602.0,242.9822,243.0211,242.8849,242.9822,5602.0
2024-03-08 13:35:00,249.88,249.89,249.71,249.73,7450.0,242.9919,243.0016,242.8266,242.846,7450.0
2024-03-08 13:40:00,249.69,249.88,249.68,249.68,6780.0,242.8071,242.9919,242.7974,242.7974,6780.0
2024-03-08 13:45:00,249.65,249.75,249.59,249.63,4234.0,242.7682,242.8655,242.7099,242.7488,4234.0
2024-03-08 13:50:00,249.64,249.78,249.5,249.61,8897.0,242.7585,242.8946,242.6224,242.7293,8897.0
2024-03-08 13:55:00,249.56,249.68,249.53,249.64,4529.0,242.6807,242.7974,242.6515,242.7585,4529.0
2024-03-08 14:00:00,249.61,249.85,249.6,249.74,7812.0,242.7293,242.9627,242.7196,242.8557,7812.0
2024-03-08 14:05:00,249.74,249.85,249.73,249.83,8480.0,242.8557,242.9627,242.846,242.9433,8480.0
2024-03-08 14:10:00,249.78,249.83,249.67,249.81,6351.0,242.8946,242.9433,242.7877,242.9238,6351.0
2024-03-08 14:15:00,249.84,249.9,249.75,249.86,10819.0,242.953,243.0113,242.8655,242.9724,10819.0
2024-03-08 14:20:00,249.87,250.21,249.87,250.01,21064.0,242.9822,243.3128,242.9822,243.1183,21064.0
2024-03-08 14:25:00,250.1,250.61,250.07,250.61,2590.0,243.2058,243.7018,243.1766,243.7018,2590.0
2024-03-08 14:30:00,250.59,250.75,250.55,250.58,6831.0,243.6823,243.8379,243.6434,243.6726,6831.0
2024-03-08 14:35:00,250.62,250.73,250.6,250.66,5185.0,243.7115,243.8185,243.692,243.7504,5185.0
2024-03-08 14:40:00,250.66,250.85,250.65,250.85,4216.0,243.7504,243.9351,243.7407,243.9351,4216.0
2024-03-08 14:45:00,250.85,250.85,250.73,250.76,5792.0,243.9351,243.9351,243.8185,243.8476,5792.0
2024-03-08 14:50:00,250.77,250.96,250.76,250.9,5833.0,243.8573,244.0421,243.8476,243.9838,5833.0
2024-03-08 14:55:00,250.9,250.94,250.55,250.64,9254.0,243.9838,244.0227,243.6434,243.7309,9254.0
2024-03-08 15:00:00,250.66,251.0,250.63,250.94,5852.0,243.7504,244.081,243.7212,244.0227,5852.0
2024-03-08 15:05:00,250.92,250.97,250.7,250.7,7907.0,244.0032,244.0518,243.7893,243.7893,7907.0
2024-03-08 15:10:00,250.67,250.75,250.52,250.65,7064.0,243.7601,243.8379,243.6142,243.7407,7064.0
2024-03-08 15:15:00,250.67,250.81,250.64,250.79,7571.0,243.7601,243.8962,243.7309,243.8768,7571.0
2024-03-08 15:20:00,250.76,250.89,250.71,250.71,12064.0,243.8476,243.974,243.799,243.799,12064.0
2024-03-08 15:25:00,250.73,250.73,250.29,250.34,13128.0,243.8185,243.8185,243.3906,243.4392,13128.0
2024-03-08 15:30:00,250.32,250.53,250.23,250.45,18008.0,243.4198,243.624,243.3322,243.5462,18008.0
2024-03-08 15:35:00,250.43,250.65,250.31,250.44,10049.0,243.5267,243.7407,243.41,243.5364,10049.0
2024-03-08 15:40:00,250.48,250.68,250.48,250.52,11931.0,243.5753,243.7698,243.5753,243.6142,11931.0
2024-03-08 15:45:00,250.54,250.78,250.53,250.66,16307.0,243.6337,243.8671,243.624,243.7504,16307.0
2024-03-08 15:50:00,250.79,251.23,250.69,251.18,21687.0,243.8768,244.3047,243.7796,244.256,21687.0
2024-03-08 15:55:00,251.16,251.19,250.71,250.96,73375.0,244.2366,244.2658,243.799,244.0421,73375.0
2024-03-11 09:30:00,250.22,251.49,250.13,250.9,23426.0,243.3225,244.5575,243.235,243.9838,23426.0
2024-03-11 09:35:00,250.75,250.88,249.93,249.95,6223.0,243.8379,243.9643,243.0405,243.06,6223.0
2024-03-11 09:40:00,249.43,249.89,249.13,249.55,7861.0,242.5543,243.0016,242.2626,242.671,7861.0
2024-03-11 09:45:00,249.54,249.66,249.36,249.52,5882.0,242.6613,242.7779,242.4862,242.6418,5882.0
2024-03-11 09:50:00,249.48,249.66,249.2,249.32,8907.0,242.6029,242.7779,242.3306,242.4473,8907.0
2024-03-11 09:55:00,249.26,249.45,248.95,249.19,13276.0,242.389,242.5737,242.0875,242.3209,13276.0
2024-03-11 10:00:00,249.19,249.3,248.91,249.3,14275.0,242.3209,242.4279,242.0486,242.4279,14275.0
2024-03-11 10:05:00,249.3,249.31,248.89,248.96,6466.0,242.4279,242.4376,242.0292,242.0972,6466.0
2024-03-11 10:10:00,249.02,249.08,248.52,248.52,6298.0,242.1556,242.2139,241.6694,241.6694,6298.0
2024-03-11 10:15:00,248.46,248.52,248.05,248.39,6986.0,241.611,241.6694,241.2123,241.543,6986.0
2024-03-11 10:20:00,248.36,248.72,248.32,248.5,10377.0,241.5138,241.8639,241.4749,241.6499,10377.0
2024-03-11 10:25:00,248.51,248.51,248.0,248.01,4218.0,241.6596,241.6596,241.1637,241.1734,4218.0
2024-03-11 10:30:00,248.09,248.22,247.88,248.06,4447.0,241.2512,241.3776,241.047,241.2221,4447.0
2024-03-11 10:35:00,248.05,248.37,248.05,248.37,4797.0,241.2123,241.5235,241.2123,241.5235,4797.0
2024-03-11 10:40:00,248.3,248.32,247.87,247.88,8440.0,241.4554,241.4749,241.0373,241.047,8440.0
2024-03-11 10:45:00,247.86,247.95,247.29,247.51,19208.0,241.0276,241.1151,240.4733,240.6872,19208.0
2024-03-11 10:50:00,247.59,247.81,247.39,247.74,9647.0,240.765,240.9789,240.5705,240.9109,9647.0
2024-03-11 10:55:00,247.8,248.22,247.65,248.18,9367.0,240.9692,241.3776,240.8234,241.3387,9367.0
2024-03-11 11:00:00,248.18,248.41,248.18,248.29,4410.0,241.3387,241.5624,241.3387,241.4457,4410.0
2024-03-11 11:05:00,248.3,248.57,248.3,248.4,4141.0,241.4554,241.718,241.4554,241.5527,4141.0
2024-03-11 11:10:00,248.52,248.52,248.17,248.34,4841.0,241.6694,241.6694,241.329,241.4943,4841.0
2024-03-11 11:15:00,248.24,248.46,248.23,248.24,2842.0,241.3971,241.611,241.3874,241.3971,2842.0
2024-03-11 11:20:00,248.28,248.48,248.19,248.31,14564.0,241.436,241.6305,241.3485,241.4652,14564.0
2024-03-11 11:25:00,248.31,248.35,247.86,247.88,3679.0,241.4652,241.5041,241.0276,241.047,3679.0
2024-03-11 11:30:00,247.88,248.14,247.78,247.84,3464.0,241.047,241.2998,240.9498,241.0081,3464.0
2024-03-11 11:35:00,247.83,247.95,247.82,247.93,2369.0,240.9984,241.1151,240.9887,241.0956,2369.0
2024-03-11 11:40:00,247.91,248.17,247.91,248.16,2260.0,241.0762,241.329,241.0762,241.3193,2260.0
2024-03-11 11:45:00,248.09,248.1,248.01,248.04,1003.0,241.2512,241.2609,241.1734,241.2026,1003.0
2024-03-11 11:50:00,248.09,248.42,248.09,248.4,2221.0,241.2512,241.5721,241.2512,241.5527,2221.0
2024-03-11 11:55:00,248.38,248.59,248.29,248.59,3372.0,241.5332,241.7374,241.4457,241.7374,3372.0
2024-03-11 12:00:00,248.53,249.13,248.52,248.97,8259.0,241.6791,242.2626,241.6694,242.107,8259.0
2024-03-11 12:05:00,248.96,249.22,248.96,249.2,5742.0,242.0972,242.3501,242.0972,242.3306,5742.0
2024-03-11 12:10:00,249.11,249.45,248.91,249.42,3571.0,242.2431,242.5737,242.0486,242.5446,3571.0
2024-03-11 12:15:00,249.33,249.47,249.33,249.38,2154.0,242.457,242.5932,242.457,242.5057,2154.0
2024-03-11 12:20:00,249.32,249.34,249.11,249.15,6200.0,242.4473,242.4668,242.2431,242.282,6200.0
2024-03-11 12:25:00,249.12,249.25,248.95,248.96,4101.0,242.2528,242.3792,242.0875,242.0972,4101.0
2024-03-11 12:30:00,248.98,249.05,248.82,248.85,3716.0,242.1167,242.1848,241.9611,241.9903,3716.0
2024-03-11 12:35:00,248.87,248.89,248.8,248.86,1287.0,242.0097,242.0292,241.9417,242.0,1287.0
2024-03-11 12:40:00,248.87,249.11,248.87,249.02,3338.0,242.0097,242.2431,242.0097,242.1556,3338.0
2024-03-11 12:45:00,249.1,249.12,248.91,248.91,8945.0,242.2334,242.2528,242.0486,242.0486,8945.0
2024-03-11 12:50:00,248.87,248.96,248.75,248.9,5088.0,242.0097,242.0972,241.893,242.0389,5088.0
2024-03-11 12:55:00,248.84,248.85,248.71,248.77,2007.0,241.9806,241.9903,241.8541,241.9125,2007.0
2024-03-11 13:00:00,248.77,248.77,248.65,248.71,2700.0,241.9125,241.9125,241.7958,241.8541,2700.0
2024-03-11 13:05:00,248.69,248.8,248.59,248.61,2347.0,241.8347,241.9417,241.7374,241.7569,2347.0
2024-03-11 13:10:00,248.71,248.72,248.32,248.44,1764.0,241.8541,241.8639,241.4749,241.5916,1764.0
2024-03-11 13:15:00,248.45,248.63,248.43,248.56,4306.0,241.6013,241.7763,241.5819,241.7083,4306.0
2024-03-11 13:20:00,248.58,248.8,248.5,248.76,4929.0,241.7277,241.9417,241.6499,241.9028,4929.0
2024-03-11 13:25:00,248.8,248.8,248.66,248.68,1316.0,241.9417,241.9417,241.8055,241.825,1316.0
2024-03-11 13:30:00,248.76,248.89,248.69,248.77,2724.0,241.9028,242.0292,241.8347,241.9125,2724.0
2024-03-11 13:35:00,248.75,248.85,248.7,248.85,8319.0,241.893,241.9903,241.8444,241.9903,8319.0
2024-03-11 13:40:00,248.82,248.93,248.8,248.91,1220.0,241.9611,242.0681,241.9417,242.0486,1220.0
2024-03-11 13:45:00,248.91,249.0,248.84,248.84,3838.0,242.0486,242.1361,241.9806,241.9806,3838.0
2024-03-11 13:50:00,248.95,249.06,248.94,248.97,3782.0,242.0875,242.1945,242.0778,242.107,3782.0
2024-03-11 13:55:00,249.08,249.15,249.07,249.14,1844.0,242.2139,242.282,242.2042,242.2723,1844.0
2024-03-11 14:00:00,249.12,249.29,249.08,249.29,2822.0,242.2528,242.4181,242.2139,242.4181,2822.0
2024-03-11 14:05:00,249.17,249.28,249.11,249.22,2774.0,242.3015,242.4084,242.2431,242.3501,2774.0
2024-03-11 14:10:00,249.22,249.23,248.85,248.85,6258.0,242.3501,242.3598,241.9903,241.9903,6258.0
2024-03-11 14:15:00,248.85,248.96,248.59,248.62,8766.0,241.9903,242.0972,241.7374,241.7666,8766.0
2024-03-11 14:20:00,248.68,248.68,248.38,248.51,4105.0,241.825,241.825,241.5332,241.6596,4105.0
2024-03-11 14:25:00,248.48,248.58,248.45,248.46,3160.0,241.6305,241.7277,241.6013,241.611,3160.0
2024-03-11 14:30:00,248.46,248.68,248.38,248.4,21440.0,241.611,241.825,241.5332,241.5527,21440.0
2024-03-11 14:35:00,248.4,248.64,248.4,248.52,4893.0,241.5527,241.7861,241.5527,241.6694,4893.0
2024-03-11 14:40:00,248.47,248.72,248.46,248.71,6512.0,241.6208,241.8639,241.611,241.8541,6512.0
2024-03-11 14:45:00,248.74,248.78,248.61,248.69,2851.0,241.8833,241.9222,241.7569,241.8347,2851.0
2024-03-11 14:50:00,248.73,248.82,248.7,248.73,4013.0,241.8736,241.9611,241.8444,241.8736,4013.0
2024-03-11 14:55:00,248.8,248.86,248.77,248.81,6576.0,241.9417,242.0,241.9125,241.9514,6576.0
2024-03-11 15:00:00,248.76,248.76,248.55,248.68,6005.0,241.9028,241.9028,241.6985,241.825,6005.0
2024-03-11 15:05:00,248.64,248.73,248.59,248.64,13338.0,241.7861,241.8736,241.7374,241.7861,13338.0
2024-03-11 15:10:00,248.64,248.72,248.56,248.56,6570.0,241.7861,241.8639,241.7083,241.7083,6570.0
2024-03-11 15:15:00,248.57,248.66,248.47,248.66,5541.0,241.718,241.8055,241.6208,241.8055,5541.0
2024-03-11 15:20:00,248.71,248.89,248.65,248.79,10961.0,241.8541,242.0292,241.7958,241.9319,10961.0
2024-03-11 15:25:00,248.75,248.77,248.58,248.59,8171.0,241.893,241.9125,241.7277,241.7374,8171.0
2024-03-11 15:30:00,248.57,248.93,248.57,248.87,8360.0,241.718,242.0681,241.718,242.0097,8360.0
2024-03-11 15:35:00,248.9,249.02,248.71,249.01,11710.0,242.0389,242.1556,241.8541,242.1459,11710.0
2024-03-11 15:40:00,249.04,249.39,249.04,249.25,18795.0,242.175,242.5154,242.175,242.3792,18795.0
2024-03-11 15:45:00,249.24,249.54,249.2,249.32,22195.0,242.3695,242.6613,242.3306,242.4473,22195.0
2024-03-11 15:50:00,249.35,249.59,249.22,249.52,35930.0,242.4765,242.7099,242.3501,242.6418,35930.0
2024-03-11 15:55:00,249.54,250.08,249.51,249.86,112792.0,242.6613,243.1864,242.6321,242.9724,112792.0
2024-03-12 09:30:00,249.42,249.66,249.22,249.66,11595.0,242.5446,242.7779,242.3501,242.7779,11595.0
2024-03-12 09:35:00,249.66,249.72,249.29,249.4,2095.0,242.7779,242.8363,242.4181,242.5251,2095.0
2024-03-12 09:40:00,249.4,250.08,249.4,249.66,9705.0,242.5251,243.1864,242.5251,242.7779,9705.0
2024-03-12 09:45:00,249.55,249.67,249.34,249.59,1934.0,242.671,242.7877,242.4668,242.7099,1934.0
2024-03-12 09:50:00,249.6,249.87,249.5,249.54,3651.0,242.7196,242.9822,242.6224,242.6613,3651.0
2024-03-12 09:55:00,249.49,250.09,249.49,250.02,3860.0,242.6126,243.1961,242.6126,243.128,3860.0
2024-03-12 10:00:00,250.04,250.04,249.73,249.73,2608.0,243.1475,243.1475,242.846,242.846,2608.0
2024-03-12 10:05:00,249.69,249.88,249.59,249.88,1726.0,242.8071,242.9919,242.7099,242.9919,1726.0
2024-03-12 10:10:00,249.78,249.89,249.67,249.75,2420.0,242.8946,243.0016,242.7877,242.8655,2420.0
2024-03-12 10:15:00,249.95,250.18,249.87,250.18,5448.0,243.06,243.2836,242.9822,243.2836,5448.0
2024-03-12 10:20:00,250.31,250.45,250.08,250.45,3357.0,243.41,243.5462,243.1864,243.5462,3357.0
2024-03-12 10:25:00,250.35,250.6,250.33,250.6,2194.0,243.4489,243.692,243.4295,243.692,2194.0
2024-03-12 10:30:00,250.63,251.15,250.62,251.11,13974.0,243.7212,244.2269,243.7115,244.188,13974.0
2024-03-12 10:35:00,251.09,251.26,250.98,251.26,8136.0,244.1685,244.3338,244.0616,244.3338,8136.0
2024-03-12 10:40:00,251.13,251.58,251.12,251.43,3282.0,244.2074,244.645,244.1977,244.4992,3282.0
2024-03-12 10:45:00,251.35,251.51,251.2,251.21,4843.0,244.4214,244.577,244.2755,244.2852,4843.0
2024-03-12 10:50:00,251.17,251.6,251.17,251.6,5103.0,244.2463,244.6645,244.2463,244.6645,5103.0
2024-03-12 10:55:00,251.69,251.86,251.42,251.44,11887.0,244.752,244.9173,244.4894,244.5089,11887.0
2024-03-12 11:00:00,251.56,251.64,251.09,251.09,5713.0,244.6256,244.7034,244.1685,244.1685,5713.0
2024-03-12 11:05:00,251.1,251.34,251.03,251.34,5032.0,244.1783,244.4116,244.1102,244.4116,5032.0
2024-03-12 11:10:00,251.35,251.43,251.17,251.36,4006.0,244.4214,244.4992,244.2463,244.4311,4006.0
2024-03-12 11:15:00,251.36,251.39,251.19,251.19,5574.0,244.4311,244.4603,244.2658,244.2658,5574.0
2024-03-12 11:20:00,251.18,251.25,251.13,251.19,7689.0,244.256,244.3241,244.2074,244.2658,7689.0
2024-03-12 11:25:00,251.19,251.28,251.15,251.19,8964.0,244.2658,244.3533,244.2269,244.2658,8964.0
2024-03-12 11:30:00,251.22,251.31,251.14,251.24,6147.0,244.2949,244.3825,244.2171,244.3144,6147.0
2024-03-12 11:35:00,251.16,251.33,251.16,251.23,3601.0,244.2366,244.4019,244.2366,244.3047,3601.0
2024-03-12 11:40:00,251.2,251.57,251.14,251.35,17440.0,244.2755,244.6353,244.2171,244.4214,17440.0
2024-03-12 11:45:00,251.36,251.44,251.24,251.44,10705.0,244.4311,244.5089,244.3144,244.5089,10705.0
2024-03-12 11:50:00,251.47,251.84,251.46,251.74,8653.0,244.5381,244.8979,244.5283,244.8006,8653.0
2024-03-12 11:55:00,251.78,251.97,251.67,251.7,7133.0,244.8395,245.0243,244.7325,244.7617,7133.0
2024-03-12 12:00:00,251.77,251.77,251.34,251.42,4324.0,244.8298,244.8298,244.4116,244.4894,4324.0
2024-03-12 12:05:00,251.39,251.61,251.39,251.54,6160.0,244.4603,244.6742,244.4603,244.6061,6160.0
2024-03-12 12:10:00,251.6,251.88,251.53,251.62,22398.0,244.6645,244.9368,244.5964,244.6839,22398.0
2024-03-12 12:15:00,251.63,251.83,251.6,251.62,7255.0,244.6936,244.8881,244.6645,244.6839,7255.0
2024-03-12 12:20:00,251.66,251.74,251.59,251.69,6641.0,244.7228,244.8006,244.6547,244.752,6641.0
2024-03-12 12:25:00,251.62,251.65,251.5,251.62,7076.0,244.6839,244.7131,244.5672,244.6839,7076.0
2024-03-12 12:30:00,251.56,251.56,251.33,251.33,2648.0,244.6256,244.6256,244.4019,244.4019,2648.0
2024-03-12 12:35:00,251.34,251.42,250.97,250.97,4052.0,244.4116,244.4894,244.0518,244.0518,4052.0
2024-03-12 12:40:00,251.08,251.09,250.87,250.94,3862.0,244.1588,244.1685,243.9546,244.0227,3862.0
2024-03-12 12:45:00,250.92,251.12,250.78,251.09,10117.0,244.0032,244.1977,243.8671,244.1685,10117.0
2024-03-12 12:50:00,251.06,251.21,251.06,251.09,4723.0,244.1394,244.2852,244.1394,244.1685,4723.0
2024-03-12 12:55:00,251.15,251.16,250.96,251.02,5393.0,244.2269,244.2366,244.0421,244.1005,5393.0
2024-03-12 13:00:00,250.94,250.97,250.81,250.92,16414.0,244.0227,244.0518,243.8962,244.0032,16414.0
2024-03-12 13:05:00,250.89,250.96,250.65,250.76,3805.0,243.974,244.0421,243.7407,243.8476,3805.0
2024-03-12 13:10:00,250.74,250.87,250.69,250.78,5061.0,243.8282,243.9546,243.7796,243.8671,5061.0
2024-03-12 13:15:00,250.78,251.02,250.76,251.02,5332.0,243.8671,244.1005,243.8476,244.1005,5332.0
2024-03-12 13:20:00,251.12,251.3,251.11,251.19,6800.0,244.1977,244.3727,244.188,244.2658,6800.0
2024-03-12 13:25:00,251.26,251.31,251.16,251.16,1831.0,244.3338,244.3825,244.2366,244.2366,1831.0
2024-03-12 13:30:00,251.15,251.23,251.13,251.2,6367.0,244.2269,244.3047,244.2074,244.2755,6367.0
2024-03-12 13:35:00,251.2,251.49,251.16,251.48,63285.0,244.2755,244.5575,244.2366,244.5478,63285.0
2024-03-12 13:40:00,251.5,251.5,251.2,251.25,31102.0,244.5672,244.5672,244.2755,244.3241,31102.0
2024-03-12 13:45:00,251.31,251.31,251.03,251.11,1478.0,244.3825,244.3825,244.1102,244.188,1478.0
2024-03-12 13:50:00,251.05,251.14,250.94,250.97,3666.0,244.1296,244.2171,244.0227,244.0518,3666.0
2024-03-12 13:55:00,250.93,251.14,250.9,251.09,13603.0,244.0129,244.2171,243.9838,244.1685,13603.0
2024-03-12 14:00:00,251.09,251.11,250.96,250.96,27039.0,244.1685,244.188,244.0421,244.0421,27039.0
2024-03-12 14:05:00,251.07,251.17,250.93,251.16,5797.0,244.1491,244.2463,244.0129,244.2366,5797.0
2024-03-12 14:10:00,251.2,251.58,251.14,251.49,9904.0,244.2755,244.645,244.2171,244.5575,9904.0
2024-03-12 14:15:00,251.49,251.56,251.47,251.5,3098.0,244.5575,244.6256,244.5381,244.5672,3098.0
2024-03-12 14:20:00,251.48,251.66,251.48,251.63,2901.0,244.5478,244.7228,244.5478,244.6936,2901.0
2024-03-12 14:25:00,251.63,251.75,251.55,251.75,6283.0,244.6936,244.8103,244.6158,244.8103,6283.0
2024-03-12 14:30:00,251.76,252.14,251.75,252.03,14854.0,244.8201,245.1896,244.8103,245.0826,14854.0
2024-03-12 14:35:00,252.03,252.15,252.0,252.0,2536.0,245.0826,245.1993,245.0534,245.0534,2536.0
2024-03-12 14:40:00,252.0,252.03,251.66,251.68,4247.0,245.0534,245.0826,244.7228,244.7423,4247.0
2024-03-12 14:45:00,251.6,251.93,251.53,251.92,3260.0,244.6645,244.9854,244.5964,244.9756,3260.0
2024-03-12 14:50:00,251.99,252.02,251.86,251.88,3628.0,245.0437,245.0729,244.9173,244.9368,3628.0
2024-03-12 14:55:00,251.93,252.04,251.89,251.99,3468.0,244.9854,245.0923,244.9465,245.0437,3468.0
2024-03-12 15:00:00,251.96,252.18,251.93,252.16,4906.0,245.0145,245.2285,244.9854,245.209,4906.0
2024-03-12 15:05:00,252.16,252.16,251.77,251.79,7078.0,245.209,245.209,244.8298,244.8492,7078.0
2024-03-12 15:10:00,251.78,251.91,251.78,251.89,7331.0,244.8395,244.9659,244.8395,244.9465,7331.0
2024-03-12 15:15:00,251.88,251.91,251.74,251.81,5326.0,244.9368,244.9659,244.8006,244.8687,5326.0
2024-03-12 15:20:00,251.79,251.97,251.79,251.94,7144.0,244.8492,245.0243,244.8492,244.9951,7144.0
2024-03-12 15:25:00,251.91,252.0,251.9,251.95,4377.0,244.9659,245.0534,244.9562,245.0048,4377.0
2024-03-12 15:30:00,251.93,251.93,251.27,251.33,9396.0,244.9854,244.9854,244.3436,244.4019,9396.0
2024-03-12 15:35:00,251.26,251.47,251.17,251.36,8443.0,244.3338,244.5381,244.2463,244.4311,8443.0
2024-03-12 15:40:00,251.35,251.44,251.18,251.19,7510.0,244.4214,244.5089,244.256,244.2658,7510.0
2024-03-12 15:45:00,251.15,251.31,251.15,251.29,12274.0,244.2269,244.3825,244.2269,244.363,12274.0
2024-03-12 15:50:00,251.25,251.25,251.01,251.06,14451.0,244.3241,244.3241,244.0907,244.1394,14451.0
2024-03-12 15:55:00,251.05,251.32,250.99,251.18,58946.0,244.1296,244.3922,244.0713,244.256,58946.0
2024-03-13 09:30:00,250.26,250.57,249.57,249.72,43464.0,243.3614,243.6629,242.6904,242.8363,43464.0
2024-03-13 09:35:00,249.52,249.78,249.09,249.13,9943.0,242.6418,242.8946,242.2237,242.2626,9943.0
2024-03-13 09:40:00,249.24,249.7,249.11,249.7,14871.0,242.3695,242.8168,242.2431,242.8168,14871.0
2024-03-13 09:45:00,249.65,250.78,249.65,250.63,15209.0,242.7682,243.8671,242.7682,243.7212,15209.0
2024-03-13 09:50:00,250.51,250.52,250.04,250.17,5927.0,243.6045,243.6142,243.1475,243.2739,5927.0
2024-03-13 09:55:00,250.2,250.25,249.95,250.19,2884.0,243.3031,243.3517,243.06,243.2933,2884.0
2024-03-13 10:00:00,250.18,250.61,250.18,250.46,6503.0,243.2836,243.7018,243.2836,243.5559,6503.0
2024-03-13 10:05:00,250.37,250.66,250.2,250.29,8682.0,243.4684,243.7504,243.3031,243.3906,8682.0
2024-03-13 10:10:00,250.22,250.37,249.95,250.01,5461.0,243.3225,243.4684,243.06,243.1183,5461.0
2024-03-13 10:15:00,249.99,249.99,249.72,249.76,3803.0,243.0989,243.0989,242.8363,242.8752,3803.0
2024-03-13 10:20:00,249.77,249.94,249.71,249.82,6851.0,242.8849,243.0502,242.8266,242.9335,6851.0
2024-03-13 10:25:00,249.72,249.81,249.5,249.55,5634.0,242.8363,242.9238,242.6224,242.671,5634.0
2024-03-13 10:30:00,249.59,249.61,249.34,249.47,4433.0,242.7099,242.7293,242.4668,242.5932,4433.0
2024-03-13 10:35:00,249.51,249.59,249.37,249.48,13432.0,242.6321,242.7099,242.4959,242.6029,13432.0
2024-03-13 10:40:00,249.45,249.46,249.31,249.4,5246.0,242.5737,242.5835,242.4376,242.5251,5246.0
2024-03-13 10:45:00,249.34,249.36,249.06,249.13,16398.0,242.4668,242.4862,242.1945,242.2626,16398.0
2024-03-13 10:50:00,249.17,249.36,249.05,249.32,13218.0,242.3015,242.4862,242.1848,242.4473,13218.0
2024-03-13 10:55:00,249.35,249.47,249.07,249.47,12483.0,242.4765,242.5932,242.2042,242.5932,12483.0
2024-03-13 11:00:00,249.35,249.35,248.88,248.89,9661.0,242.4765,242.4765,242.0194,242.0292,9661.0
2024-03-13 11:05:00,248.85,249.06,248.63,248.92,16700.0,241.9903,242.1945,241.7763,242.0583,16700.0
2024-03-13 11:10:00,248.8,248.97,248.75,248.91,6509.0,241.9417,242.107,241.893,242.0486,6509.0
2024-03-13 11:15:00,248.86,248.99,248.86,248.91,17606.0,242.0,242.1264,242.0,242.0486,17606.0
2024-03-13 11:20:00,248.94,249.32,248.88,249.23,46589.0,242.0778,242.4473,242.0194,242.3598,46589.0
2024-03-13 11:25:00,249.2,249.2,249.01,249.16,4252.0,242.3306,242.3306,242.1459,242.2917,4252.0
2024-03-13 11:30:00,249.16,249.5,249.15,249.33,7663.0,242.2917,242.6224,242.282,242.457,7663.0
2024-03-13 11:35:00,249.42,249.53,249.06,249.06,18415.0,242.5446,242.6515,242.1945,242.1945,18415.0
2024-03-13 11:40:00,249.06,249.45,248.94,249.29,54943.0,242.1945,242.5737,242.0778,242.4181,54943.0
2024-03-13 11:45:00,249.29,249.36,249.09,249.28,7399.0,242.4181,242.4862,242.2237,242.4084,7399.0
2024-03-13 11:50:00,249.28,249.4,249.21,249.33,5889.0,242.4084,242.5251,242.3404,242.457,5889.0
2024-03-13 11:55:00,249.33,249.33,249.03,249.06,4697.0,242.457,242.457,242.1653,242.1945,4697.0
2024-03-13 12:00:00,249.09,249.18,249.04,249.08,20264.0,242.2237,242.3112,242.175,242.2139,20264.0
2024-03-13 12:05:00,249.07,249.13,249.03,249.06,6850.0,242.2042,242.2626,242.1653,242.1945,6850.0
2024-03-13 12:10:00,249.03,249.11,248.96,249.04,7688.0,242.1653,242.2431,242.0972,242.175,7688.0
2024-03-13 12:15:00,248.98,248.98,248.83,248.84,4004.0,242.1167,242.1167,241.9708,241.9806,4004.0
2024-03-13 12:20:00,248.82,248.84,248.77,248.79,5706.0,241.9611,241.9806,241.9125,241.9319,5706.0
2024-03-13 12:25:00,248.8,248.86,248.75,248.78,16447.0,241.9417,242.0,241.893,241.9222,16447.0
2024-03-13 12:30:00,248.77,248.99,248.76,248.99,6642.0,241.9125,242.1264,241.9028,242.1264,6642.0
2024-03-13 12:35:00,249.0,249.03,248.89,248.89,3061.0,242.1361,242.1653,242.0292,242.0292,3061.0
2024-03-13 12:40:00,248.91,249.02,248.78,248.79,7473.0,242.0486,242.1556,241.9222,241.9319,7473.0
2024-03-13 12:45:00,248.83,249.07,248.82,248.97,4634.0,241.9708,242.2042,241.9611,242.107,4634.0
2024-03-13 12:50:00,248.92,249.08,248.92,248.92,4916.0,242.0583,242.2139,242.0583,242.0583,4916.0
2024-03-13 12:55:00,248.99,249.04,248.85,248.93,7183.0,242.1264,242.175,241.9903,242.0681,7183.0
2024-03-13 13:00:00,248.91,249.0,248.8,248.92,23533.0,242.0486,242.1361,241.9417,242.0583,23533.0
2024-03-13 13:05:00,248.92,248.92,248.7,248.7,3075.0,242.0583,242.0583,241.8444,241.8444,3075.0
2024-03-13 13:10:00,248.71,248.75,248.61,248.71,5506.0,241.8541,241.893,241.7569,241.8541,5506.0
2024-03-13 13:15:00,248.71,248.75,248.64,248.64,2647.0,241.8541,241.893,241.7861,241.7861,2647.0
2024-03-13 13:20:00,248.73,248.97,248.69,248.97,4600.0,241.8736,242.107,241.8347,242.107,4600.0
2024-03-13 13:25:00,248.96,249.48,248.87,249.48,55990.0,242.0972,242.6029,242.0097,242.6029,55990.0
2024-03-13 13:30:00,249.49,249.79,249.2,249.54,14319.0,242.6126,242.9044,242.3306,242.6613,14319.0
2024-03-13 13:35:00,249.59,249.84,249.58,249.79,3562.0,242.7099,242.953,242.7002,242.9044,3562.0
2024-03-13 13:40:00,249.82,249.95,249.73,249.76,3742.0,242.9335,243.06,242.846,242.8752,3742.0
2024-03-13 13:45:00,249.79,249.81,249.41,249.44,4949.0,242.9044,242.9238,242.5348,242.564,4949.0
2024-03-13 13:50:00,249.52,249.67,249.42,249.67,5499.0,242.6418,242.7877,242.5446,242.7877,5499.0
2024-03-13 13:55:00,249.71,249.88,249.71,249.78,4086.0,242.8266,242.9919,242.8266,242.8946,4086.0
2024-03-13 14:00:00,249.8,249.82,249.74,249.78,1989.0,242.9141,242.9335,242.8557,242.8946,1989.0
2024-03-13 14:05:00,249.78,249.98,249.75,249.94,5048.0,242.8946,243.0891,242.8655,243.0502,5048.0
2024-03-13 14:10:00,249.97,249.97,249.79,249.8,2550.0,243.0794,243.0794,242.9044,242.9141,2550.0
2024-03-13 14:15:00,249.77,249.93,249.67,249.93,4185.0,242.8849,243.0405,242.7877,243.0405,4185.0
2024-03-13 14:20:00,249.9,249.9,249.75,249.84,8538.0,243.0113,243.0113,242.8655,242.953,8538.0
2024-03-13 14:25:00,249.84,250.01,249.84,249.89,4509.0,242.953,243.1183,242.953,243.0016,4509.0
2024-03-13 14:30:00,249.88,249.99,249.82,249.83,6290.0,242.9919,243.0989,242.9335,242.9433,6290.0
2024-03-13 14:35:00,249.79,249.8,249.56,249.56,5992.0,242.9044,242.9141,242.6807,242.6807,5992.0
2024-03-13 14:40:00,249.55,249.6,249.49,249.53,4811.0,242.671,242.7196,242.6126,242.6515,4811.0
2024-03-13 14:45:00,249.54,249.56,249.47,249.5,1650.0,242.6613,242.6807,242.5932,242.6224,1650.0
2024-03-13 14:50:00,249.53,249.63,249.49,249.57,5018.0,242.6515,242.7488,242.6126,242.6904,5018.0
2024-03-13 14:55:00,249.58,249.58,249.44,249.52,5269.0,242.7002,242.7002,242.564,242.6418,5269.0
2024-03-13 15:00:00,249.48,249.57,249.4,249.52,10360.0,242.6029,242.6904,242.5251,242.6418,10360.0
2024-03-13 15:05:00,249.5,249.56,249.25,249.35,6655.0,242.6224,242.6807,242.3792,242.4765,6655.0
2024-03-13 15:10:00,249.34,249.34,249.17,249.27,3854.0,242.4668,242.4668,242.3015,242.3987,3854.0
2024-03-13 15:15:00,249.22,249.29,249.07,249.08,4106.0,242.3501,242.4181,242.2042,242.2139,4106.0
2024-03-13 15:20:00,249.05,249.28,249.01,249.27,7831.0,242.1848,242.4084,242.1459,242.3987,7831.0
2024-03-13 15:25:00,249.27,249.3,248.46,248.65,18063.0,242.3987,242.4279,241.611,241.7958,18063.0
2024-03-13 15:30:00,248.6,249.08,248.55,249.08,13247.0,241.7472,242.2139,241.6985,242.2139,13247.0
2024-03-13 15:35:00,249.11,249.12,248.92,248.98,14238.0,242.2431,242.2528,242.0583,242.1167,14238.0
2024-03-13 15:40:00,248.98,249.02,248.85,248.87,33637.0,242.1167,242.1556,241.9903,242.0097,33637.0
2024-03-13 15:45:00,248.86,249.32,248.8,249.28,36213.0,242.0,242.4473,241.9417,242.4084,36213.0
2024-03-13 15:50:00,249.3,249.33,248.93,249.22,37478.0,242.4279,242.457,242.0681,242.3501,37478.0
2024-03-13 15:55:00,249.27,249.3,248.94,249.25,69068.0,242.3987,242.4279,242.0778,242.3792,69068.0
2024-03-14 09:30:00,247.43,247.98,245.99,246.56,41266.0,240.6094,241.1443,239.2091,239.7634,41266.0
2024-03-14 09:35:00,246.57,247.37,246.47,246.71,10547.0,239.7731,240.5511,239.6759,239.9093,10547.0
2024-03-14 09:40:00,246.53,246.94,246.5,246.71,6035.0,239.7342,240.1329,239.7051,239.9093,6035.0
2024-03-14 09:45:00,246.59,246.98,245.46,245.46,4089.0,239.7926,240.1718,238.6937,238.6937,4089.0
2024-03-14 09:50:00,245.47,245.71,245.15,245.15,16097.0,238.7034,238.9368,238.3923,238.3923,16097.0
2024-03-14 09:55:00,245.39,245.39,244.63,244.63,18660.0,238.6257,238.6257,237.8866,237.8866,18660.0
2024-03-14 10:00:00,244.57,244.69,244.07,244.27,21019.0,237.8283,237.9449,237.342,237.5365,21019.0
2024-03-14 10:05:00,244.28,244.81,244.19,244.52,7862.0,237.5463,238.0616,237.4587,237.7796,7862.0
2024-03-14 10:10:00,244.69,244.81,244.35,244.46,9829.0,237.9449,238.0616,237.6143,237.7213,9829.0
2024-03-14 10:15:00,244.66,244.8,244.05,244.77,18326.0,237.9158,238.0519,237.3226,238.0227,18326.0
2024-03-14 10:20:00,244.66,244.66,244.3,244.5,4686.0,237.9158,237.9158,237.5657,237.7602,4686.0
2024-03-14 10:25:00,244.37,244.72,244.32,244.6,5532.0,237.6338,237.9741,237.5851,237.8574,5532.0
2024-03-14 10:30:00,244.82,245.21,244.79,244.97,8888.0,238.0714,238.4506,238.0422,238.2172,8888.0
2024-03-14 10:35:00,244.93,245.09,244.6,244.79,10639.0,238.1783,238.3339,237.8574,238.0422,10639.0
2024-03-14 10:40:00,244.83,244.97,244.4,244.4,4340.0,238.0811,238.2172,237.6629,237.6629,4340.0
2024-03-14 10:45:00,244.34,244.34,243.94,243.96,17064.0,237.6046,237.6046,237.2156,237.2351,17064.0
2024-03-14 10:50:00,243.92,244.05,243.6,244.05,14741.0,237.1962,237.3226,236.885,237.3226,14741.0
2024-03-14 10:55:00,243.99,244.25,243.66,243.88,43114.0,237.2642,237.5171,236.9433,237.1573,43114.0
2024-03-14 11:00:00,243.99,244.31,243.89,244.27,16090.0,237.2642,237.5754,237.167,237.5365,16090.0
2024-03-14 11:05:00,244.27,244.47,243.89,244.0,19460.0,237.5365,237.731,237.167,237.274,19460.0
2024-03-14 11:10:00,244.08,244.08,243.89,244.05,9543.0,237.3518,237.3518,237.167,237.3226,9543.0
2024-03-14 11:15:00,243.99,244.13,243.94,244.12,57180.0,237.2642,237.4004,237.2156,237.3907,57180.0
2024-03-14 11:20:00,244.14,244.26,244.02,244.14,27755.0,237.4101,237.5268,237.2934,237.4101,27755.0
2024-03-14 11:25:00,244.08,244.18,243.86,244.06,13493.0,237.3518,237.449,237.1378,237.3323,13493.0
2024-03-14 11:30:00,244.05,244.05,243.88,244.01,11233.0,237.3226,237.3226,237.1573,237.2837,11233.0
2024-03-14 11:35:00,244.01,244.41,243.93,244.36,72251.0,237.2837,237.6727,237.2059,237.624,72251.0
2024-03-14 11:40:00,244.45,244.52,244.24,244.35,11995.0,237.7116,237.7796,237.5074,237.6143,11995.0
2024-03-14 11:45:00,244.36,244.53,244.21,244.26,7985.0,237.624,237.7894,237.4782,237.5268,7985.0
2024-03-14 11:50:00,244.27,244.47,244.13,244.39,8329.0,237.5365,237.731,237.4004,237.6532,8329.0
2024-03-14 11:55:00,244.36,244.92,244.36,244.92,7479.0,237.624,238.1686,237.624,238.1686,7479.0
2024-03-14 12:00:00,244.87,245.13,244.62,244.96,23697.0,238.12,238.3728,237.8769,238.2075,23697.0
2024-03-14 12:05:00,244.98,245.01,244.56,244.57,3520.0,238.227,238.2561,237.8185,237.8283,3520.0
2024-03-14 12:10:00,244.58,244.86,244.57,244.78,4801.0,237.838,238.1103,237.8283,238.0325,4801.0
2024-03-14 12:15:00,244.72,244.94,244.63,244.94,3049.0,237.9741,238.1881,237.8866,238.1881,3049.0
2024-03-14 12:20:00,244.94,245.82,244.93,245.81,7900.0,238.1881,239.0438,238.1783,239.0341,7900.0
2024-03-14 12:25:00,245.81,246.12,245.75,245.84,7682.0,239.0341,239.3355,238.9757,239.0632,7682.0
2024-03-14 12:30:00,245.74,245.97,245.6,245.83,5835.0,238.966,239.1897,238.8299,239.0535,5835.0
2024-03-14 12:35:00,245.93,245.96,245.78,245.79,5982.0,239.1508,239.1799,239.0049,239.0146,5982.0
2024-03-14 12:40:00,245.74,245.82,245.55,245.78,4369.0,238.966,239.0438,238.7812,239.0049,4369.0
2024-03-14 12:45:00,245.71,245.77,245.51,245.51,4480.0,238.9368,238.9952,238.7423,238.7423,4480.0
2024-03-14 12:50:00,245.59,245.68,245.53,245.61,4850.0,238.8201,238.9077,238.7618,238.8396,4850.0
2024-03-14 12:55:00,245.56,245.56,245.25,245.26,16734.0,238.791,238.791,238.4895,238.4992,16734.0
2024-03-14 13:00:00,245.17,245.31,245.17,245.23,3191.0,238.4117,238.5479,238.4117,238.4701,3191.0
2024-03-14 13:05:00,245.24,245.36,245.11,245.36,6214.0,238.4798,238.5965,238.3534,238.5965,6214.0
2024-03-14 13:10:00,245.36,245.47,245.28,245.47,4624.0,238.5965,238.7034,238.5187,238.7034,4624.0
2024-03-14 13:15:00,245.51,245.56,245.25,245.25,5384.0,238.7423,238.791,238.4895,238.4895,5384.0
2024-03-14 13:20:00,245.31,245.34,245.13,245.3,7611.0,238.5479,238.577,238.3728,238.5381,7611.0
2024-03-14 13:25:00,245.37,245.53,245.18,245.18,3753.0,238.6062,238.7618,238.4214,238.4214,3753.0
2024-03-14 13:30:00,245.09,245.14,244.81,245.1,4997.0,238.3339,238.3825,238.0616,238.3436,4997.0
2024-03-14 13:35:00,245.18,245.34,245.16,245.21,4429.0,238.4214,238.577,238.402,238.4506,4429.0
2024-03-14 13:40:00,245.21,245.41,245.13,245.4,4971.0,238.4506,238.6451,238.3728,238.6354,4971.0
2024-03-14 13:45:00,245.34,245.61,245.34,245.55,4959.0,238.577,238.8396,238.577,238.7812,4959.0
2024-03-14 13:50:00,245.53,245.85,245.53,245.77,5199.0,238.7618,239.073,238.7618,238.9952,5199.0
2024-03-14 13:55:00,245.78,245.86,245.75,245.81,3153.0,239.0049,239.0827,238.9757,239.0341,3153.0
2024-03-14 14:00:00,245.82,245.87,245.57,245.58,7972.0,239.0438,239.0924,238.8007,238.8104,7972.0
2024-03-14 14:05:00,245.57,245.62,245.46,245.5,7021.0,238.8007,238.8493,238.6937,238.7326,7021.0
2024-03-14 14:10:00,245.47,245.85,245.45,245.81,6437.0,238.7034,239.073,238.684,239.0341,6437.0
2024-03-14 14:15:00,245.81,245.81,245.62,245.65,5048.0,239.0341,239.0341,238.8493,238.8785,5048.0
2024-03-14 14:20:00,245.65,245.75,245.54,245.64,4990.0,238.8785,238.9757,238.7715,238.8688,4990.0
2024-03-14 14:25:00,245.66,246.0,245.66,245.81,11173.0,238.8882,239.2188,238.8882,239.0341,11173.0
2024-03-14 14:30:00,245.87,245.87,245.48,245.71,5701.0,239.0924,239.0924,238.7132,238.9368,5701.0
2024-03-14 14:35:00,245.71,245.73,245.55,245.65,6083.0,238.9368,238.9563,238.7812,238.8785,6083.0
2024-03-14 14:40:00,245.68,245.87,245.63,245.82,8827.0,238.9077,239.0924,238.859,239.0438,8827.0
2024-03-14 14:45:00,245.75,245.8,245.59,245.68,4163.0,238.9757,239.0244,238.8201,238.9077,4163.0
2024-03-14 14:50:00,245.71,245.83,245.67,245.69,8391.0,238.9368,239.0535,238.8979,238.9174,8391.0
2024-03-14 14:55:00,245.7,245.78,245.63,245.67,6032.0,238.9271,239.0049,238.859,238.8979,6032.0
2024-03-14 15:00:00,245.62,245.63,245.39,245.51,11383.0,238.8493,238.859,238.6257,238.7423,11383.0
2024-03-14 15:05:00,245.48,245.58,244.98,245.09,14711.0,238.7132,238.8104,238.227,238.3339,14711.0
2024-03-14 15:10:00,245.09,245.25,245.0,245.18,35475.0,238.3339,238.4895,238.2464,238.4214,35475.0
2024-03-14 15:15:00,245.18,245.57,245.16,245.46,13766.0,238.4214,238.8007,238.402,238.6937,13766.0
2024-03-14 15:20:00,245.43,245.67,245.35,245.59,58077.0,238.6645,238.8979,238.5868,238.8201,58077.0
2024-03-14 15:25:00,245.55,245.69,245.29,245.61,15595.0,238.7812,238.9174,238.5284,238.8396,15595.0
2024-03-14 15:30:00,245.59,245.59,245.07,245.08,11441.0,238.8201,238.8201,238.3145,238.3242,11441.0
2024-03-14 15:35:00,245.05,245.16,244.81,245.14,13161.0,238.295,238.402,238.0616,238.3825,13161.0
2024-03-14 15:40:00,245.14,245.44,245.11,245.3,18973.0,238.3825,238.6743,238.3534,238.5381,18973.0
2024-03-14 15:45:00,245.29,245.42,245.15,245.42,21843.0,238.5284,238.6548,238.3923,238.6548,21843.0
2024-03-14 15:50:00,245.48,245.83,245.28,245.77,40697.0,238.7132,239.0535,238.5187,238.9952,40697.0
2024-03-14 15:55:00,245.74,246.2,245.64,246.19,86386.0,238.966,239.4133,238.8688,239.4036,86386.0
2024-03-15 09:30:00,243.45,245.23,243.23,244.74,458887.0,236.7391,238.4701,236.5252,237.9936,458887.0
2024-03-15 09:35:00,244.4,244.95,244.31,244.52,9335.0,237.6629,238.1978,237.5754,237.7796,9335.0
2024-03-15 09:40:00,244.52,245.86,244.5,245.34,11718.0,237.7796,239.0827,237.7602,238.577,11718.0
2024-03-15 09:45:00,245.48,245.54,245.18,245.37,3255.0,238.7132,238.7715,238.4214,238.6062,3255.0
2024-03-15 09:50:00,245.51,245.51,245.08,245.17,6259.0,238.7423,238.7423,238.3242,238.4117,6259.0
2024-03-15 09:55:00,245.12,245.46,245.1,245.33,4109.0,238.3631,238.6937,238.3436,238.5673,4109.0
2024-03-15 10:00:00,245.25,245.25,244.69,244.94,5164.0,238.4895,238.4895,237.9449,238.1881,5164.0
2024-03-15 10:05:00,244.81,245.02,244.68,244.82,5318.0,238.0616,238.2659,237.9352,238.0714,5318.0
2024-03-15 10:10:00,244.81,245.16,244.77,245.0,4262.0,238.0616,238.402,238.0227,238.2464,4262.0
2024-03-15 10:15:00,245.09,245.4,245.0,245.21,3274.0,238.3339,238.6354,238.2464,238.4506,3274.0
2024-03-15 10:20:00,245.34,245.54,245.34,245.51,4253.0,238.577,238.7715,238.577,238.7423,4253.0
2024-03-15 10:25:00,245.54,245.7,245.22,245.69,3185.0,238.7715,238.9271,238.4603,238.9174,3185.0
2024-03-15 10:30:00,245.62,245.82,245.58,245.79,4509.0,238.8493,239.0438,238.8104,239.0146,4509.0
2024-03-15 10:35:00,245.75,245.76,245.44,245.75,2996.0,238.9757,238.9855,238.6743,238.9757,2996.0
2024-03-15 10:40:00,245.84,246.07,245.84,245.86,3493.0,239.0632,239.2869,239.0632,239.0827,3493.0
2024-03-15 10:45:00,245.92,246.38,245.92,246.22,3015.0,239.141,239.5884,239.141,239.4328,3015.0
2024-03-15 10:50:00,246.23,246.24,246.07,246.13,3435.0,239.4425,239.4522,239.2869,239.3453,3435.0
2024-03-15 10:55:00,246.14,246.2,245.94,246.01,5558.0,239.355,239.4133,239.1605,239.2286,5558.0
2024-03-15 11:00:00,246.0,246.0,245.67,245.88,3944.0,239.2188,239.2188,238.8979,239.1021,3944.0
2024-03-15 11:05:00,245.82,245.92,245.75,245.78,3744.0,239.0438,239.141,238.9757,239.0049,3744.0
2024-03-15 11:10:00,245.8,245.95,245.47,245.47,4896.0,239.0244,239.1702,238.7034,238.7034,4896.0
2024-03-15 11:15:00,245.52,245.7,245.51,245.56,4056.0,238.7521,238.9271,238.7423,238.791,4056.0
2024-03-15 11:20:00,245.61,245.65,245.48,245.65,2222.0,238.8396,238.8785,238.7132,238.8785,2222.0
2024-03-15 11:25:00,245.72,246.04,245.68,245.93,6451.0,238.9466,239.2577,238.9077,239.1508,6451.0
2024-03-15 11:30:00,245.9,246.01,245.84,245.9,4723.0,239.1216,239.2286,239.0632,239.1216,4723.0
2024-03-15 11:35:00,245.84,245.91,245.7,245.91,6087.0,239.0632,239.1313,238.9271,239.1313,6087.0
2024-03-15 11:40:00,245.9,245.91,245.79,245.84,2443.0,239.1216,239.1313,239.0146,239.0632,2443.0
2024-03-15 11:45:00,245.88,245.96,245.59,245.59,7287.0,239.1021,239.1799,238.8201,238.8201,7287.0
2024-03-15 11:50:00,245.54,245.77,245.54,245.73,4906.0,238.7715,238.9952,238.7715,238.9563,4906.0
2024-03-15 11:55:00,245.74,245.82,245.7,245.82,1473.0,238.966,239.0438,238.9271,239.0438,1473.0
2024-03-15 12:00:00,245.86,246.1,245.8,246.02,5647.0,239.0827,239.3161,239.0244,239.2383,5647.0
2024-03-15 12:05:00,246.04,246.16,245.99,246.16,1855.0,239.2577,239.3744,239.2091,239.3744,1855.0
2024-03-15 12:10:00,246.16,246.19,245.92,246.1,10753.0,239.3744,239.4036,239.141,239.3161,10753.0
2024-03-15 12:15:00,246.13,246.17,245.98,245.98,4008.0,239.3453,239.3842,239.1994,239.1994,4008.0
2024-03-15 12:20:00,245.97,246.03,245.9,245.9,4739.0,239.1897,239.248,239.1216,239.1216,4739.0
2024-03-15 12:25:00,245.97,246.0,245.84,245.96,6488.0,239.1897,239.2188,239.0632,239.1799,6488.0
2024-03-15 12:30:00,245.93,245.99,245.78,245.88,7930.0,239.1508,239.2091,239.0049,239.1021,7930.0
2024-03-15 12:35:00,245.75,245.75,245.56,245.73,2996.0,238.9757,238.9757,238.791,238.9563,2996.0
2024-03-15 12:40:00,245.69,245.8,245.45,245.45,1511.0,238.9174,239.0244,238.684,238.684,1511.0
2024-03-15 12:45:00,245.46,245.46,245.35,245.36,2478.0,238.6937,238.6937,238.5868,238.5965,2478.0
2024-03-15 12:50:00,245.4,245.44,245.3,245.34,5660.0,238.6354,238.6743,238.5381,238.577,5660.0
2024-03-15 12:55:00,245.3,245.34,245.19,245.27,4935.0,238.5381,238.577,238.4312,238.509,4935.0
2024-03-15 13:00:00,245.3,245.32,245.12,245.17,7091.0,238.5381,238.5576,238.3631,238.4117,7091.0
2024-03-15 13:05:00,245.27,245.52,245.26,245.5,6302.0,238.509,238.7521,238.4992,238.7326,6302.0
2024-03-15 13:10:00,245.44,245.57,245.38,245.38,2772.0,238.6743,238.8007,238.6159,238.6159,2772.0
2024-03-15 13:15:00,245.36,245.48,245.31,245.31,4985.0,238.5965,238.7132,238.5479,238.5479,4985.0
2024-03-15 13:20:00,245.33,245.37,245.02,245.08,20528.0,238.5673,238.6062,238.2659,238.3242,20528.0
2024-03-15 13:25:00,245.08,245.33,245.01,245.09,17834.0,238.3242,238.5673,238.2561,238.3339,17834.0
2024-03-15 13:30:00,245.06,245.35,245.01,245.2,2497.0,238.3047,238.5868,238.2561,238.4409,2497.0
2024-03-15 13:35:00,245.1,245.19,245.03,245.19,2586.0,238.3436,238.4312,238.2756,238.4312,2586.0
2024-03-15 13:40:00,245.18,245.23,245.1,245.15,2324.0,238.4214,238.4701,238.3436,238.3923,2324.0
2024-03-15 13:45:00,245.09,245.11,245.0,245.04,5587.0,238.3339,238.3534,238.2464,238.2853,5587.0
2024-03-15 13:50:00,245.06,245.13,244.94,245.02,8122.0,238.3047,238.3728,238.1881,238.2659,8122.0
2024-03-15 13:55:00,245.03,245.28,245.02,245.14,4357.0,238.2756,238.5187,238.2659,238.3825,4357.0
2024-03-15 14:00:00,245.12,245.21,244.95,244.96,1898.0,238.3631,238.4506,238.1978,238.2075,1898.0
2024-03-15 14:05:00,244.94,244.94,244.68,244.84,3761.0,238.1881,238.1881,237.9352,238.0908,3761.0
2024-03-15 14:10:00,244.82,244.85,244.58,244.66,15027.0,238.0714,238.1005,237.838,237.9158,15027.0
2024-03-15 14:15:00,244.7,244.79,244.58,244.67,20465.0,237.9547,238.0422,237.838,237.9255,20465.0
2024-03-15 14:20:00,244.71,244.88,244.63,244.63,6029.0,237.9644,238.1297,237.8866,237.8866,6029.0
2024-03-15 14:25:00,244.63,244.69,244.37,244.53,5592.0,237.8866,237.9449,237.6338,237.7894,5592.0
2024-03-15 14:30:00,244.53,244.6,244.39,244.39,12416.0,237.7894,237.8574,237.6532,237.6532,12416.0
2024-03-15 14:35:00,244.39,244.82,244.39,244.72,35184.0,237.6532,238.0714,237.6532,237.9741,35184.0
2024-03-15 14:40:00,244.73,244.93,244.72,244.83,11860.0,237.9838,238.1783,237.9741,238.0811,11860.0
2024-03-15 14:45:00,244.83,244.83,244.5,244.58,7036.0,238.0811,238.0811,237.7602,237.838,7036.0
2024-03-15 14:50:00,244.58,244.75,244.58,244.64,8838.0,237.838,238.0033,237.838,237.8963,8838.0
2024-03-15 14:55:00,244.72,244.74,244.6,244.62,5383.0,237.9741,237.9936,237.8574,237.8769,5383.0
2024-03-15 15:00:00,244.63,244.66,244.49,244.58,11385.0,237.8866,237.9158,237.7505,237.838,11385.0
2024-03-15 15:05:00,244.61,244.61,244.32,244.35,10731.0,237.8672,237.8672,237.5851,237.6143,10731.0
2024-03-15 15:10:00,244.29,244.5,244.23,244.5,9763.0,237.556,237.7602,237.4976,237.7602,9763.0
2024-03-15 15:15:00,244.56,244.58,244.44,244.54,23231.0,237.8185,237.838,237.7018,237.7991,23231.0
2024-03-15 15:20:00,244.54,244.62,244.36,244.61,10595.0,237.7991,237.8769,237.624,237.8672,10595.0
2024-03-15 15:25:00,244.62,244.77,244.49,244.63,18899.0,237.8769,238.0227,237.7505,237.8866,18899.0
2024-03-15 15:30:00,244.58,244.6,244.14,244.22,13547.0,237.838,237.8574,237.4101,237.4879,13547.0
2024-03-15 15:35:00,244.2,244.43,244.16,244.16,23549.0,237.4685,237.6921,237.4296,237.4296,23549.0
2024-03-15 15:40:00,244.12,244.39,244.03,244.32,29202.0,237.3907,237.6532,237.3031,237.5851,29202.0
2024-03-15 15:45:00,244.31,244.43,244.19,244.4,29484.0,237.5754,237.6921,237.4587,237.6629,29484.0
2024-03-15 15:50:00,244.39,244.39,243.95,244.12,33202.0,237.6532,237.6532,237.2253,237.3907,33202.0
2024-03-15 15:55:00,244.06,244.21,243.43,244.15,130465.0,237.3323,237.4782,236.7197,237.4198,130465.0
2024-03-18 09:30:00,245.06,245.18,244.43,245.17,31533.0,238.3047,238.4214,237.6921,238.4117,31533.0
2024-03-18 09:35:00,244.74,245.09,244.62,244.64,3959.0,237.9936,238.3339,237.8769,237.8963,3959.0
2024-03-18 09:40:00,244.58,245.01,244.53,244.87,7441.0,237.838,238.2561,237.7894,238.12,7441.0
2024-03-18 09:45:00,244.86,244.86,244.23,244.23,5874.0,238.1103,238.1103,237.4976,237.4976,5874.0
2024-03-18 09:50:00,244.46,244.71,244.38,244.56,3234.0,237.7213,237.9644,237.6435,237.8185,3234.0
2024-03-18 09:55:00,244.46,244.9,244.46,244.9,2600.0,237.7213,238.1492,237.7213,238.1492,2600.0
2024-03-18 10:00:00,244.81,245.06,244.54,245.06,13283.0,238.0616,238.3047,237.7991,238.3047,13283.0
2024-03-18 10:05:00,245.15,245.18,244.47,244.68,11052.0,238.3923,238.4214,237.731,237.9352,11052.0
2024-03-18 10:10:00,244.5,245.0,244.42,245.0,13604.0,237.7602,238.2464,237.6824,238.2464,13604.0
2024-03-18 10:15:00,244.93,244.93,244.75,244.91,5668.0,238.1783,238.1783,238.0033,238.1589,5668.0
2024-03-18 10:20:00,244.94,244.94,244.58,244.8,13364.0,238.1881,238.1881,237.838,238.0519,13364.0
2024-03-18 10:25:00,244.87,244.88,244.17,244.17,8285.0,238.12,238.1297,237.4393,237.4393,8285.0
2024-03-18 10:30:00,244.27,244.28,243.96,244.03,21888.0,237.5365,237.5463,237.2351,237.3031,21888.0
2024-03-18 10:35:00,244.09,244.43,244.0,244.3,20627.0,237.3615,237.6921,237.274,237.5657,20627.0
2024-03-18 10:40:00,244.36,244.39,244.15,244.17,11476.0,237.624,237.6532,237.4198,237.4393,11476.0
2024-03-18 10:45:00,244.1,244.68,244.04,244.68,14353.0,237.3712,237.9352,237.3129,237.9352,14353.0
2024-03-18 10:50:00,244.64,244.68,244.27,244.51,11937.0,237.8963,237.9352,237.5365,237.7699,11937.0
2024-03-18 10:55:00,244.58,244.69,244.07,244.16,20446.0,237.838,237.9449,237.342,237.4296,20446.0
2024-03-18 11:00:00,244.15,244.48,244.05,244.48,12333.0,237.4198,237.7407,237.3226,237.7407,12333.0
2024-03-18 11:05:00,244.47,244.61,244.46,244.56,11555.0,237.731,237.8672,237.7213,237.8185,11555.0
2024-03-18 11:10:00,244.56,244.75,244.51,244.72,6520.0,237.8185,238.0033,237.7699,237.9741,6520.0
2024-03-18 11:15:00,244.67,244.74,244.59,244.61,9271.0,237.9255,237.9936,237.8477,237.8672,9271.0
2024-03-18 11:20:00,244.65,244.93,244.63,244.9,11333.0,237.9061,238.1783,237.8866,238.1492,11333.0
2024-03-18 11:25:00,244.92,245.18,244.91,245.18,11369.0,238.1686,238.4214,238.1589,238.4214,11369.0
2024-03-18 11:30:00,245.18,245.35,245.1,245.2,18391.0,238.4214,238.5868,238.3436,238.4409,18391.0
2024-03-18 11:35:00,245.2,245.22,244.94,245.1,9015.0,238.4409,238.4603,238.1881,238.3436,9015.0
2024-03-18 11:40:00,245.13,245.26,245.11,245.14,14093.0,238.3728,238.4992,238.3534,238.3825,14093.0
2024-03-18 11:45:00,245.14,245.22,245.13,245.21,5961.0,238.3825,238.4603,238.3728,238.4506,5961.0
2024-03-18 11:50:00,245.18,245.22,244.97,244.97,7180.0,238.4214,238.4603,238.2172,238.2172,7180.0
2024-03-18 11:55:00,244.95,245.25,244.86,245.22,14174.0,238.1978,238.4895,238.1103,238.4603,14174.0
2024-03-18 12:00:00,245.2,245.22,245.11,245.11,4123.0,238.4409,238.4603,238.3534,238.3534,4123.0
2024-03-18 12:05:00,245.11,245.29,245.08,245.17,13100.0,238.3534,238.5284,238.3242,238.4117,13100.0
2024-03-18 12:10:00,245.22,245.34,245.16,245.34,3480.0,238.4603,238.577,238.402,238.577,3480.0
2024-03-18 12:15:00,245.36,245.37,245.28,245.37,3036.0,238.5965,238.6062,238.5187,238.6062,3036.0
2024-03-18 12:20:00,245.36,245.57,245.2,245.22,17891.0,238.5965,238.8007,238.4409,238.4603,17891.0
2024-03-18 12:25:00,245.31,245.5,245.28,245.49,9104.0,238.5479,238.7326,238.5187,238.7229,9104.0
2024-03-18 12:30:00,245.44,245.62,245.27,245.28,22387.0,238.6743,238.8493,238.509,238.5187,22387.0
2024-03-18 12:35:00,245.22,245.22,244.89,244.89,4684.0,238.4603,238.4603,238.1394,238.1394,4684.0
2024-03-18 12:40:00,245.01,245.07,244.91,245.01,12272.0,238.2561,238.3145,238.1589,238.2561,12272.0
2024-03-18 12:45:00,245.01,245.01,244.52,244.52,8747.0,238.2561,238.2561,237.7796,237.7796,8747.0
2024-03-18 12:50:00,244.59,244.85,244.4,244.85,9204.0,237.8477,238.1005,237.6629,238.1005,9204.0
2024-03-18 12:55:00,244.87,244.93,244.77,244.77,3995.0,238.12,238.1783,238.0227,238.0227,3995.0
2024-03-18 13:00:00,244.75,245.02,244.75,244.94,4910.0,238.0033,238.2659,238.0033,238.1881,4910.0
2024-03-18 13:05:00,244.95,245.29,244.95,245.29,4427.0,238.1978,238.5284,238.1978,238.5284,4427.0
2024-03-18 13:10:00,245.24,245.44,245.23,245.44,4111.0,238.4798,238.6743,238.4701,238.6743,4111.0
2024-03-18 13:15:00,245.38,245.38,245.2,245.25,5461.0,238.6159,238.6159,238.4409,238.4895,5461.0
2024-03-18 13:20:00,245.29,245.29,245.15,245.16,4237.0,238.5284,238.5284,238.3923,238.402,4237.0
2024-03-18 13:25:00,245.16,245.18,245.03,245.15,6196.0,238.402,238.4214,238.2756,238.3923,6196.0
2024-03-18 13:30:00,245.12,245.21,244.95,245.04,8093.0,238.3631,238.4506,238.1978,238.2853,8093.0
2024-03-18 13:35:00,245.01,245.01,244.84,244.88,4948.0,238.2561,238.2561,238.0908,238.1297,4948.0
2024-03-18 13:40:00,244.9,244.9,244.66,244.67,3921.0,238.1492,238.1492,237.9158,237.9255,3921.0
2024-03-18 13:45:00,244.71,244.76,244.47,244.59,18249.0,237.9644,238.013,237.731,237.8477,18249.0
2024-03-18 13:50:00,244.59,244.65,244.41,244.46,10191.0,237.8477,237.9061,237.6727,237.7213,10191.0
2024-03-18 13:55:00,244.43,244.52,244.32,244.51,16238.0,237.6921,237.7796,237.5851,237.7699,16238.0
2024-03-18 14:00:00,244.49,244.54,244.32,244.51,14381.0,237.7505,237.7991,237.5851,237.7699,14381.0
2024-03-18 14:05:00,244.49,244.5,244.18,244.27,4929.0,237.7505,237.7602,237.449,237.5365,4929.0
2024-03-18 14:10:00,244.32,244.42,244.29,244.3,8538.0,237.5851,237.6824,237.556,237.5657,8538.0
2024-03-18 14:15:00,244.37,244.56,244.3,244.55,15560.0,237.6338,237.8185,237.5657,237.8088,15560.0
2024-03-18 14:20:00,244.55,244.59,244.47,244.59,3473.0,237.8088,237.8477,237.731,237.8477,3473.0
2024-03-18 14:25:00,244.55,244.56,244.45,244.45,4580.0,237.8088,237.8185,237.7116,237.7116,4580.0
2024-03-18 14:30:00,244.47,244.48,244.37,244.41,7862.0,237.731,237.7407,237.6338,237.6727,7862.0
2024-03-18 14:35:00,244.37,244.43,244.33,244.34,6863.0,237.6338,237.6921,237.5949,237.6046,6863.0
2024-03-18 14:40:00,244.37,244.39,244.06,244.11,11208.0,237.6338,237.6532,237.3323,237.3809,11208.0
2024-03-18 14:45:00,244.06,244.26,244.05,244.24,6475.0,237.3323,237.5268,237.3226,237.5074,6475.0
2024-03-18 14:50:00,244.23,244.33,244.23,244.25,9652.0,237.4976,237.5949,237.4976,237.5171,9652.0
2024-03-18 14:55:00,244.24,244.47,244.22,244.37,6897.0,237.5074,237.731,237.4879,237.6338,6897.0
2024-03-18 15:00:00,244.37,244.38,244.3,244.33,4210.0,237.6338,237.6435,237.5657,237.5949,4210.0
2024-03-18 15:05:00,244.3,244.52,244.28,244.49,12856.0,237.5657,237.7796,237.5463,237.7505,12856.0
2024-03-18 15:10:00,244.51,244.62,244.49,244.62,8020.0,237.7699,237.8769,237.7505,237.8769,8020.0
2024-03-18 15:15:00,244.63,244.82,244.61,244.8,19020.0,237.8866,238.0714,237.8672,238.0519,19020.0
2024-03-18 15:20:00,244.82,244.83,244.53,244.53,16240.0,238.0714,238.0811,237.7894,237.7894,16240.0
2024-03-18 15:25:00,244.57,244.64,244.47,244.55,16657.0,237.8283,237.8963,237.731,237.8088,16657.0
2024-03-18 15:30:00,244.56,244.75,244.56,244.75,16431.0,237.8185,238.0033,237.8185,238.0033,16431.0
2024-03-18 15:35:00,244.75,244.75,244.36,244.36,19149.0,238.0033,238.0033,237.624,237.624,19149.0
2024-03-18 15:40:00,244.36,244.5,244.34,244.46,19339.0,237.624,237.7602,237.6046,237.7213,19339.0
2024-03-18 15:45:00,244.44,244.46,244.13,244.14,30187.0,237.7018,237.7213,237.4004,237.4101,30187.0
2024-03-18 15:50:00,244.27,244.29,243.86,243.91,46226.0,237.5365,237.556,237.1378,237.1864,46226.0
2024-03-18 15:55:00,243.91,244.49,243.91,244.39,129270.0,237.1864,237.7505,237.1864,237.6532,129270.0
2024-03-19 09:30:00,244.3,245.18,243.37,243.92,33557.0,237.5657,238.4214,236.6613,237.1962,33557.0
2024-03-19 09:35:00,243.92,244.16,243.52,244.01,12654.0,237.1962,237.4296,236.8072,237.2837,12654.0
2024-03-19 09:40:00,244.04,244.16,243.75,243.91,34059.0,237.3129,237.4296,237.0309,237.1864,34059.0
2024-03-19 09:45:00,243.91,244.12,243.59,243.59,9757.0,237.1864,237.3907,236.8753,236.8753,9757.0
2024-03-19 09:50:00,243.43,243.58,242.95,243.02,17799.0,236.7197,236.8655,236.2529,236.321,17799.0
2024-03-19 09:55:00,243.02,243.07,242.73,242.85,26261.0,236.321,236.3696,236.039,236.1557,26261.0
2024-03-19 10:00:00,242.85,243.04,242.43,242.43,63912.0,236.1557,236.3404,235.7472,235.7472,63912.0
2024-03-19 10:05:00,242.54,242.54,241.74,242.16,13961.0,235.8542,235.8542,235.0763,235.4847,13961.0
2024-03-19 10:10:00,242.18,242.39,241.88,242.23,35916.0,235.5041,235.7083,235.2124,235.5528,35916.0
2024-03-19 10:15:00,242.09,242.41,242.07,242.26,17471.0,235.4166,235.7278,235.3972,235.5819,17471.0
2024-03-19 10:20:00,242.27,242.53,242.19,242.53,10144.0,235.5917,235.8445,235.5139,235.8445,10144.0
2024-03-19 10:25:00,242.51,242.59,242.0,242.15,28734.0,235.825,235.9028,235.3291,235.475,28734.0
2024-03-19 10:30:00,242.21,242.38,242.02,242.11,66204.0,235.5333,235.6986,235.3485,235.4361,66204.0
2024-03-19 10:35:00,242.14,242.23,241.89,241.99,21894.0,235.4652,235.5528,235.2221,235.3194,21894.0
2024-03-19 10:40:00,241.9,242.33,241.89,241.92,15464.0,235.2319,235.65,235.2221,235.2513,15464.0
2024-03-19 10:45:00,241.92,242.12,241.86,241.87,16204.0,235.2513,235.4458,235.193,235.2027,16204.0
2024-03-19 10:50:00,241.85,242.09,241.81,241.95,41921.0,235.1832,235.4166,235.1443,235.2805,41921.0
2024-03-19 10:55:00,241.94,242.43,241.87,242.34,53968.0,235.2708,235.7472,235.2027,235.6597,53968.0
2024-03-19 11:00:00,242.3,242.84,242.29,242.75,6836.0,235.6208,236.1459,235.6111,236.0584,6836.0
2024-03-19 11:05:00,242.66,242.71,242.26,242.37,11955.0,235.9709,236.0195,235.5819,235.6889,11955.0
2024-03-19 11:10:00,242.34,242.59,242.28,242.54,7207.0,235.6597,235.9028,235.6014,235.8542,7207.0
2024-03-19 11:15:00,242.54,242.6,242.17,242.17,18132.0,235.8542,235.9126,235.4944,235.4944,18132.0
2024-03-19 11:20:00,242.14,242.22,241.86,241.92,14670.0,235.4652,235.543,235.193,235.2513,14670.0
2024-03-19 11:25:00,241.96,242.06,241.9,241.9,5454.0,235.2902,235.3874,235.2319,235.2319,5454.0
2024-03-19 11:30:00,241.85,241.9,241.59,241.6,11983.0,235.1832,235.2319,234.9304,234.9401,11983.0
2024-03-19 11:35:00,241.6,241.61,241.37,241.46,10891.0,234.9401,234.9499,234.7165,234.804,10891.0
2024-03-19 11:40:00,241.46,241.69,241.39,241.4,15837.0,234.804,235.0276,234.7359,234.7456,15837.0
2024-03-19 11:45:00,241.34,241.5,241.28,241.46,13756.0,234.6873,234.8429,234.6289,234.804,13756.0
2024-03-19 11:50:00,241.48,241.53,241.37,241.43,13631.0,234.8234,234.8721,234.7165,234.7748,13631.0
2024-03-19 11:55:00,241.54,241.65,241.48,241.54,8887.0,234.8818,234.9887,234.8234,234.8818,8887.0
2024-03-19 12:00:00,241.54,241.72,241.45,241.72,27926.0,234.8818,235.0568,234.7943,235.0568,27926.0
2024-03-19 12:05:00,241.77,241.8,241.57,241.72,9336.0,235.1054,235.1346,234.911,235.0568,9336.0
2024-03-19 12:10:00,241.66,241.76,241.54,241.59,5796.0,234.9985,235.0957,234.8818,234.9304,5796.0
2024-03-19 12:15:00,241.53,241.53,241.35,241.44,8260.0,234.8721,234.8721,234.697,234.7845,8260.0
2024-03-19 12:20:00,241.4,241.82,241.4,241.81,4301.0,234.7456,235.1541,234.7456,235.1443,4301.0
2024-03-19 12:25:00,241.75,241.98,241.74,241.96,7694.0,235.086,235.3097,235.0763,235.2902,7694.0
2024-03-19 12:30:00,241.96,242.0,241.89,241.94,7726.0,235.2902,235.3291,235.2221,235.2708,7726.0
2024-03-19 12:35:00,241.91,242.29,241.82,242.24,17278.0,235.2416,235.6111,235.1541,235.5625,17278.0
2024-03-19 12:40:00,242.31,242.58,242.27,242.42,5773.0,235.6306,235.8931,235.5917,235.7375,5773.0
2024-03-19 12:45:00,242.48,242.48,242.24,242.41,7561.0,235.7959,235.7959,235.5625,235.7278,7561.0
2024-03-19 12:50:00,242.4,242.67,242.24,242.66,15762.0,235.7181,235.9806,235.5625,235.9709,15762.0
2024-03-19 12:55:00,242.68,242.91,242.68,242.76,12144.0,235.9904,236.214,235.9904,236.0682,12144.0
2024-03-19 13:00:00,242.67,242.83,242.51,242.61,13255.0,235.9806,236.1362,235.825,235.9223,13255.0
2024-03-19 13:05:00,242.52,242.76,242.45,242.68,4030.0,235.8348,236.0682,235.7667,235.9904,4030.0
2024-03-19 13:10:00,242.7,242.85,242.66,242.75,6493.0,236.0098,236.1557,235.9709,236.0584,6493.0
2024-03-19 13:15:00,242.75,242.81,242.56,242.68,5577.0,236.0584,236.1168,235.8737,235.9904,5577.0
2024-03-19 13:20:00,242.66,242.78,242.38,242.43,10977.0,235.9709,236.0876,235.6986,235.7472,10977.0
2024-03-19 13:25:00,242.43,242.47,242.12,242.27,26163.0,235.7472,235.7861,235.4458,235.5917,26163.0
2024-03-19 13:30:00,242.27,242.5,242.04,242.41,25539.0,235.5917,235.8153,235.368,235.7278,25539.0
2024-03-19 13:35:00,242.41,242.59,242.19,242.39,66222.0,235.7278,235.9028,235.5139,235.7083,66222.0
2024-03-19 13:40:00,242.46,242.63,242.39,242.45,32834.0,235.7764,235.9417,235.7083,235.7667,32834.0
2024-03-19 13:45:00,242.66,242.66,242.3,242.36,9417.0,235.9709,235.9709,235.6208,235.6792,9417.0
2024-03-19 13:50:00,242.4,242.49,242.22,242.28,8891.0,235.7181,235.8056,235.543,235.6014,8891.0
2024-03-19 13:55:00,242.35,242.49,242.28,242.37,6014.0,235.6695,235.8056,235.6014,235.6889,6014.0
2024-03-19 14:00:00,242.32,242.35,242.01,242.11,12110.0,235.6403,235.6695,235.3388,235.4361,12110.0
2024-03-19 14:05:00,242.08,242.34,241.96,241.97,7009.0,235.4069,235.6597,235.2902,235.2999,7009.0
2024-03-19 14:10:00,241.98,242.02,241.73,241.85,7478.0,235.3097,235.3485,235.0665,235.1832,7478.0
2024-03-19 14:15:00,241.75,242.03,241.75,241.81,4412.0,235.086,235.3583,235.086,235.1443,4412.0
2024-03-19 14:20:00,241.82,241.96,241.71,241.9,14668.0,235.1541,235.2902,235.0471,235.2319,14668.0
2024-03-19 14:25:00,241.96,241.96,241.75,241.82,8762.0,235.2902,235.2902,235.086,235.1541,8762.0
2024-03-19 14:30:00,241.79,242.01,241.79,241.83,7065.0,235.1249,235.3388,235.1249,235.1638,7065.0
2024-03-19 14:35:00,241.87,241.99,241.77,241.81,5902.0,235.2027,235.3194,235.1054,235.1443,5902.0
2024-03-19 14:40:00,241.81,242.04,241.77,242.0,10500.0,235.1443,235.368,235.1054,235.3291,10500.0
2024-03-19 14:45:00,241.98,241.98,241.71,241.83,11277.0,235.3097,235.3097,235.0471,235.1638,11277.0
2024-03-19 14:50:00,241.87,241.92,241.74,241.79,8080.0,235.2027,235.2513,235.0763,235.1249,8080.0
2024-03-19 14:55:00,241.82,241.84,241.67,241.71,5061.0,235.1541,235.1735,235.0082,235.0471,5061.0
2024-03-19 15:00:00,241.71,241.87,241.68,241.75,11514.0,235.0471,235.2027,235.0179,235.086,11514.0
2024-03-19 15:05:00,241.7,241.88,241.7,241.86,12544.0,235.0374,235.2124,235.0374,235.193,12544.0
2024-03-19 15:10:00,241.85,242.15,241.85,242.11,11227.0,235.1832,235.475,235.1832,235.4361,11227.0
2024-03-19 15:15:00,242.06,242.62,242.05,242.62,9238.0,235.3874,235.932,235.3777,235.932,9238.0
2024-03-19 15:20:00,242.64,242.85,242.6,242.85,12958.0,235.9515,236.1557,235.9126,236.1557,12958.0
2024-03-19 15:25:00,242.84,243.05,242.79,242.81,12774.0,236.1459,236.3502,236.0973,236.1168,12774.0
2024-03-19 15:30:00,242.77,242.79,242.47,242.55,19659.0,236.0779,236.0973,235.7861,235.8639,19659.0
2024-03-19 15:35:00,242.55,242.72,242.48,242.58,16775.0,235.8639,236.0293,235.7959,235.8931,16775.0
2024-03-19 15:40:00,242.5,242.64,242.31,242.43,69436.0,235.8153,235.9515,235.6306,235.7472,69436.0
2024-03-19 15:45:00,242.43,242.88,242.34,242.8,29037.0,235.7472,236.1848,235.6597,236.107,29037.0
2024-03-19 15:50:00,242.78,242.83,242.52,242.63,45013.0,236.0876,236.1362,235.8348,235.9417,45013.0
2024-03-19 15:55:00,242.67,242.87,242.35,242.64,301692.0,235.9806,236.1751,235.6695,235.9515,301692.0
2024-03-20 09:30:00,242.88,243.34,242.65,242.65,36537.0,236.1848,236.6322,235.9612,235.9612,36537.0
2024-03-20 09:35:00,242.86,243.8,242.71,243.78,82072.0,236.1654,237.0795,236.0195,237.06,82072.0
2024-03-20 09:40:00,243.72,244.59,243.22,244.34,9595.0,237.0017,237.8477,236.5155,237.6046,9595.0
2024-03-20 09:45:00,244.24,245.16,244.23,244.84,14467.0,237.5074,238.402,237.4976,238.0908,14467.0
2024-03-20 09:50:00,244.83,245.24,244.68,245.03,16604.0,238.0811,238.4798,237.9352,238.2756,16604.0
2024-03-20 09:55:00,244.89,245.01,244.72,244.73,19089.0,238.1394,238.2561,237.9741,237.9838,19089.0
2024-03-20 10:00:00,244.63,244.73,244.22,244.44,7735.0,237.8866,237.9838,237.4879,237.7018,7735.0
2024-03-20 10:05:00,244.49,244.49,244.21,244.28,3853.0,237.7505,237.7505,237.4782,237.5463,3853.0
2024-03-20 10:10:00,244.27,244.39,243.95,243.95,4283.0,237.5365,237.6532,237.2253,237.2253,4283.0
2024-03-20 10:15:00,244.03,244.03,243.77,243.77,3586.0,237.3031,237.3031,237.0503,237.0503,3586.0
2024-03-20 10:20:00,243.88,244.0,243.69,243.97,5585.0,237.1573,237.274,236.9725,237.2448,5585.0
2024-03-20 10:25:00,243.83,243.88,243.63,243.76,4185.0,237.1087,237.1573,236.9142,237.0406,4185.0
2024-03-20 10:30:00,243.75,243.78,243.63,243.73,16312.0,237.0309,237.06,236.9142,237.0114,16312.0
2024-03-20 10:35:00,243.73,243.92,243.42,243.58,42270.0,237.0114,237.1962,236.71,236.8655,42270.0
2024-03-20 10:40:00,243.47,243.76,243.37,243.48,6090.0,236.7586,237.0406,236.6613,236.7683,6090.0
2024-03-20 10:45:00,243.39,243.93,243.35,243.74,8973.0,236.6808,237.2059,236.6419,237.0211,8973.0
2024-03-20 10:50:00,243.82,244.23,243.73,244.11,5574.0,237.0989,237.4976,237.0114,237.3809,5574.0
2024-03-20 10:55:00,244.13,244.3,244.01,244.24,14571.0,237.4004,237.5657,237.2837,237.5074,14571.0
2024-03-20 11:00:00,244.2,244.41,244.14,244.29,5490.0,237.4685,237.6727,237.4101,237.556,5490.0
2024-03-20 11:05:00,244.27,244.59,244.27,244.58,6357.0,237.5365,237.8477,237.5365,237.838,6357.0
2024-03-20 11:10:00,244.54,244.55,244.31,244.35,15007.0,237.7991,237.8088,237.5754,237.6143,15007.0
2024-03-20 11:15:00,244.33,244.66,244.33,244.6,7074.0,237.5949,237.9158,237.5949,237.8574,7074.0
2024-03-20 11:20:00,244.63,244.63,244.24,244.3,4365.0,237.8866,237.8866,237.5074,237.5657,4365.0
2024-03-20 11:25:00,244.3,244.39,244.21,244.36,3950.0,237.5657,237.6532,237.4782,237.624,3950.0
2024-03-20 11:30:00,244.35,244.67,244.35,244.44,4073.0,237.6143,237.9255,237.6143,237.7018,4073.0
2024-03-20 11:35:00,244.65,244.65,244.42,244.44,3578.0,237.9061,237.9061,237.6824,237.7018,3578.0
2024-03-20 11:40:00,244.42,244.53,244.35,244.53,3182.0,237.6824,237.7894,237.6143,237.7894,3182.0
2024-03-20 11:45:00,244.46,244.62,244.46,244.53,5932.0,237.7213,237.8769,237.7213,237.7894,5932.0
2024-03-20 11:50:00,244.59,244.77,244.59,244.77,1909.0,237.8477,238.0227,237.8477,238.0227,1909.0
2024-03-20 11:55:00,244.66,244.77,244.63,244.73,3174.0,237.9158,238.0227,237.8866,237.9838,3174.0
2024-03-20 12:00:00,244.71,244.84,244.68,244.84,2855.0,237.9644,238.0908,237.9352,238.0908,2855.0
2024-03-20 12:05:00,244.8,244.87,244.68,244.87,8633.0,238.0519,238.12,237.9352,238.12,8633.0
2024-03-20 12:10:00,244.93,245.0,244.7,244.7,8926.0,238.1783,238.2464,237.9547,237.9547,8926.0
2024-03-20 12:15:00,244.76,244.76,244.37,244.49,3259.0,238.013,238.013,237.6338,237.7505,3259.0
2024-03-20 12:20:00,244.53,244.65,244.52,244.56,3980.0,237.7894,237.9061,237.7796,237.8185,3980.0
2024-03-20 12:25:00,244.56,244.94,244.55,244.88,7111.0,237.8185,238.1881,237.8088,238.1297,7111.0
2024-03-20 12:30:00,244.94,245.01,244.8,244.89,5702.0,238.1881,238.2561,238.0519,238.1394,5702.0
2024-03-20 12:35:00,244.94,245.0,244.78,245.0,5251.0,238.1881,238.2464,238.0325,238.2464,5251.0
2024-03-20 12:40:00,244.95,245.28,244.95,245.14,8172.0,238.1978,238.5187,238.1978,238.3825,8172.0
2024-03-20 12:45:00,245.19,245.41,245.09,245.38,3872.0,238.4312,238.6451,238.3339,238.6159,3872.0
2024-03-20 12:50:00,245.37,245.4,245.2,245.3,5832.0,238.6062,238.6354,238.4409,238.5381,5832.0
2024-03-20 12:55:00,245.27,245.61,245.27,245.61,7581.0,238.509,238.8396,238.509,238.8396,7581.0
2024-03-20 13:00:00,245.58,245.58,245.33,245.34,3837.0,238.8104,238.8104,238.5673,238.577,3837.0
2024-03-20 13:05:00,245.33,245.44,245.05,245.05,9378.0,238.5673,238.6743,238.295,238.295,9378.0
2024-03-20 13:10:00,245.08,245.19,245.05,245.1,6366.0,238.3242,238.4312,238.295,238.3436,6366.0
2024-03-20 13:15:00,245.08,245.55,245.08,245.55,23217.0,238.3242,238.7812,238.3242,238.7812,23217.0
2024-03-20 13:20:00,245.55,245.55,245.17,245.17,6305.0,238.7812,238.7812,238.4117,238.4117,6305.0
2024-03-20 13:25:00,245.15,245.25,244.95,244.95,6451.0,238.3923,238.4895,238.1978,238.1978,6451.0
2024-03-20 13:30:00,244.92,245.13,244.92,245.13,2372.0,238.1686,238.3728,238.1686,238.3728,2372.0
2024-03-20 13:35:00,245.12,245.12,244.81,244.89,4952.0,238.3631,238.3631,238.0616,238.1394,4952.0
2024-03-20 13:40:00,244.98,245.01,244.83,244.99,2510.0,238.227,238.2561,238.0811,238.2367,2510.0
2024-03-20 13:45:00,244.97,245.17,244.96,245.16,3831.0,238.2172,238.4117,238.2075,238.402,3831.0
2024-03-20 13:50:00,245.24,245.32,245.09,245.22,20322.0,238.4798,238.5576,238.3339,238.4603,20322.0
2024-03-20 13:55:00,245.17,245.51,245.1,245.51,4450.0,238.4117,238.7423,238.3436,238.7423,4450.0
2024-03-20 14:00:00,245.6,246.35,245.57,246.33,28559.0,238.8299,239.5592,238.8007,239.5397,28559.0
2024-03-20 14:05:00,246.34,246.59,245.82,245.85,12481.0,239.5495,239.7926,239.0438,239.073,12481.0
2024-03-20 14:10:00,245.91,246.05,245.66,245.9,5515.0,239.1313,239.2675,238.8882,239.1216,5515.0
2024-03-20 14:15:00,245.81,245.81,245.54,245.54,5515.0,239.0341,239.0341,238.7715,238.7715,5515.0
2024-03-20 14:20:00,245.65,245.72,245.41,245.59,7978.0,238.8785,238.9466,238.6451,238.8201,7978.0
2024-03-20 14:25:00,245.51,245.81,245.5,245.75,6228.0,238.7423,239.0341,238.7326,238.9757,6228.0
2024-03-20 14:30:00,245.82,245.93,245.36,245.37,9970.0,239.0438,239.1508,238.5965,238.6062,9970.0
2024-03-20 14:35:00,245.26,246.04,245.26,246.04,11517.0,238.4992,239.2577,238.4992,239.2577,11517.0
2024-03-20 14:40:00,245.9,246.43,245.75,246.17,20758.0,239.1216,239.637,238.9757,239.3842,20758.0
2024-03-20 14:45:00,246.17,246.77,246.17,246.66,11324.0,239.3842,239.9676,239.3842,239.8606,11324.0
2024-03-20 14:50:00,246.6,246.82,246.51,246.64,25390.0,239.8023,240.0162,239.7148,239.8412,25390.0
2024-03-20 14:55:00,246.67,247.26,246.65,247.14,21093.0,239.8704,240.4441,239.8509,240.3274,21093.0
2024-03-20 15:00:00,247.17,247.47,246.97,247.4,14272.0,240.3566,240.6483,240.1621,240.5802,14272.0
2024-03-20 15:05:00,247.4,247.55,247.15,247.34,26710.0,240.5802,240.7261,240.3371,240.5219,26710.0
2024-03-20 15:10:00,247.46,247.52,247.08,247.2,21393.0,240.6386,240.6969,240.2691,240.3858,21393.0
2024-03-20 15:15:00,247.19,247.46,246.91,247.39,35064.0,240.376,240.6386,240.1038,240.5705,35064.0
2024-03-20 15:20:00,247.35,247.45,247.05,247.26,47722.0,240.5316,240.6289,240.2399,240.4441,47722.0
2024-03-20 15:25:00,247.18,247.42,247.09,247.28,20992.0,240.3663,240.5997,240.2788,240.4636,20992.0
2024-03-20 15:30:00,247.24,247.28,246.9,247.06,56584.0,240.4247,240.4636,240.094,240.2496,56584.0
2024-03-20 15:35:00,247.06,247.29,246.9,247.2,30129.0,240.2496,240.4733,240.094,240.3858,30129.0
2024-03-20 15:40:00,247.2,247.27,246.54,246.75,49192.0,240.3858,240.4538,239.744,239.9482,49192.0
2024-03-20 15:45:00,246.73,246.73,246.12,246.13,48771.0,239.9287,239.9287,239.3355,239.3453,48771.0
2024-03-20 15:50:00,246.23,246.72,246.08,246.31,71112.0,239.4425,239.919,239.2966,239.5203,71112.0
2024-03-20 15:55:00,246.33,246.42,246.18,246.25,293419.0,239.5397,239.6273,239.3939,239.4619,293419.0
2024-03-21 09:30:00,247.53,247.74,246.63,246.68,32379.0,240.7067,240.9109,239.8315,239.8801,32379.0
2024-03-21 09:35:00,246.98,248.28,246.98,248.01,19893.0,240.1718,241.436,240.1718,241.1734,19893.0
2024-03-21 09:40:00,248.16,249.1,248.13,248.87,15965.0,241.3193,242.2334,241.2901,242.0097,15965.0
2024-03-21 09:45:00,248.79,248.85,248.42,248.82,13693.0,241.9319,241.9903,241.5721,241.9611,13693.0
2024-03-21 09:50:00,248.83,249.34,248.67,249.24,27368.0,241.9708,242.4668,241.8152,242.3695,27368.0
2024-03-21 09:55:00,249.15,249.69,249.15,249.59,14131.0,242.282,242.8071,242.282,242.7099,14131.0
2024-03-21 10:00:00,249.6,249.89,249.59,249.61,12608.0,242.7196,243.0016,242.7099,242.7293,12608.0
2024-03-21 10:05:00,249.58,249.64,249.27,249.4,9674.0,242.7002,242.7585,242.3987,242.5251,9674.0
2024-03-21 10:10:00,249.45,249.52,249.11,249.25,17684.0,242.5737,242.6418,242.2431,242.3792,17684.0
2024-03-21 10:15:00,249.28,249.62,249.27,249.5,18639.0,242.4084,242.739,242.3987,242.6224,18639.0
2024-03-21 10:20:00,249.59,250.0,249.47,249.66,29831.0,242.7099,243.1086,242.5932,242.7779,29831.0
2024-03-21 10:25:00,249.72,250.21,249.72,250.13,17902.0,242.8363,243.3128,242.8363,243.235,17902.0
2024-03-21 10:30:00,250.08,250.36,249.88,249.88,32146.0,243.1864,243.4587,242.9919,242.9919,32146.0
2024-03-21 10:35:00,249.81,250.09,249.81,250.09,9606.0,242.9238,243.1961,242.9238,243.1961,9606.0
2024-03-21 10:40:00,250.21,250.27,249.94,250.0,15269.0,243.3128,243.3711,243.0502,243.1086,15269.0
2024-03-21 10:45:00,250.12,250.35,249.82,249.86,54746.0,243.2253,243.4489,242.9335,242.9724,54746.0
2024-03-21 10:50:00,249.86,249.96,249.7,249.72,9717.0,242.9724,243.0697,242.8168,242.8363,9717.0
2024-03-21 10:55:00,249.74,249.97,249.35,249.49,22395.0,242.8557,243.0794,242.4765,242.6126,22395.0
2024-03-21 11:00:00,249.52,249.67,249.14,249.6,15995.0,242.6418,242.7877,242.2723,242.7196,15995.0
2024-03-21 11:05:00,249.62,249.96,249.58,249.68,14016.0,242.739,243.0697,242.7002,242.7974,14016.0
2024-03-21 11:10:00,249.66,249.84,249.6,249.6,21802.0,242.7779,242.953,242.7196,242.7196,21802.0
2024-03-21 11:15:00,249.66,249.69,248.74,249.0,17939.0,242.7779,242.8071,241.8833,242.1361,17939.0
2024-03-21 11:20:00,248.89,249.19,248.88,248.89,4439.0,242.0292,242.3209,242.0194,242.0292,4439.0
2024-03-21 11:25:00,248.87,248.89,248.65,248.65,10158.0,242.0097,242.0292,241.7958,241.7958,10158.0
2024-03-21 11:30:00,248.73,249.05,248.7,249.05,6968.0,241.8736,242.1848,241.8444,242.1848,6968.0
2024-03-21 11:35:00,249.04,249.29,248.92,248.99,8684.0,242.175,242.4181,242.0583,242.1264,8684.0
2024-03-21 11:40:00,248.99,249.06,248.73,248.79,6637.0,242.1264,242.1945,241.8736,241.9319,6637.0
2024-03-21 11:45:00,248.73,248.73,248.22,248.22,9881.0,241.8736,241.8736,241.3776,241.3776,9881.0
2024-03-21 11:50:00,248.2,248.43,247.86,248.43,23450.0,241.3582,241.5819,241.0276,241.5819,23450.0
2024-03-21 11:55:00,248.5,248.88,248.48,248.88,7840.0,241.6499,242.0194,241.6305,242.0194,7840.0
2024-03-21 12:00:00,248.84,248.85,248.74,248.81,4018.0,241.9806,241.9903,241.8833,241.9514,4018.0
2024-03-21 12:05:00,249.0,249.35,249.0,249.26,8654.0,242.1361,242.4765,242.1361,242.389,8654.0
2024-03-21 12:10:00,249.27,249.38,249.19,249.3,6788.0,242.3987,242.5057,242.3209,242.4279,6788.0
2024-03-21 12:15:00,249.29,249.29,249.09,249.11,6453.0,242.4181,242.4181,242.2237,242.2431,6453.0
2024-03-21 12:20:00,249.09,249.19,249.04,249.14,22485.0,242.2237,242.3209,242.175,242.2723,22485.0
2024-03-21 12:25:00,249.15,249.58,249.14,249.5,33620.0,242.282,242.7002,242.2723,242.6224,33620.0
2024-03-21 12:30:00,249.49,249.49,249.29,249.32,4105.0,242.6126,242.6126,242.4181,242.4473,4105.0
2024-03-21 12:35:00,249.26,249.29,249.19,249.24,5833.0,242.389,242.4181,242.3209,242.3695,5833.0
2024-03-21 12:40:00,249.2,249.48,249.19,249.19,8535.0,242.3306,242.6029,242.3209,242.3209,8535.0
2024-03-21 12:45:00,249.21,249.23,249.05,249.12,7949.0,242.3404,242.3598,242.1848,242.2528,7949.0
2024-03-21 12:50:00,249.12,249.16,248.92,248.94,7976.0,242.2528,242.2917,242.0583,242.0778,7976.0
2024-03-21 12:55:00,248.95,249.28,248.92,249.14,12767.0,242.0875,242.4084,242.0583,242.2723,12767.0
2024-03-21 13:00:00,249.24,249.24,249.02,249.03,4427.0,242.3695,242.3695,242.1556,242.1653,4427.0
2024-03-21 13:05:00,249.05,249.2,249.05,249.2,2894.0,242.1848,242.3306,242.1848,242.3306,2894.0
2024-03-21 13:10:00,249.26,249.26,249.12,249.18,3630.0,242.389,242.389,242.2528,242.3112,3630.0
2024-03-21 13:15:00,249.14,249.18,249.04,249.07,7786.0,242.2723,242.3112,242.175,242.2042,7786.0
2024-03-21 13:20:00,249.04,249.04,248.87,248.87,3844.0,242.175,242.175,242.0097,242.0097,3844.0
2024-03-21 13:25:00,248.89,249.04,248.88,249.0,6824.0,242.0292,242.175,242.0194,242.1361,6824.0
2024-03-21 13:30:00,249.02,249.11,248.94,249.11,6614.0,242.1556,242.2431,242.0778,242.2431,6614.0
2024-03-21 13:35:00,249.08,249.08,248.94,248.99,3590.0,242.2139,242.2139,242.0778,242.1264,3590.0
2024-03-21 13:40:00,249.0,249.17,248.97,249.17,3163.0,242.1361,242.3015,242.107,242.3015,3163.0
2024-03-21 13:45:00,249.18,249.19,249.06,249.06,5988.0,242.3112,242.3209,242.1945,242.1945,5988.0
2024-03-21 13:50:00,249.1,249.14,248.96,248.96,9923.0,242.2334,242.2723,242.0972,242.0972,9923.0
2024-03-21 13:55:00,248.99,249.03,248.77,248.78,9767.0,242.1264,242.1653,241.9125,241.9222,9767.0
2024-03-21 14:00:00,248.74,249.0,248.74,248.92,9486.0,241.8833,242.1361,241.8833,242.0583,9486.0
2024-03-21 14:05:00,248.94,248.97,248.77,248.91,19337.0,242.0778,242.107,241.9125,242.0486,19337.0
2024-03-21 14:10:00,248.93,249.1,248.89,249.05,4579.0,242.0681,242.2334,242.0292,242.1848,4579.0
2024-03-21 14:15:00,248.99,248.99,248.84,248.93,7048.0,242.1264,242.1264,241.9806,242.0681,7048.0
2024-03-21 14:20:00,248.93,249.05,248.92,248.92,4489.0,242.0681,242.1848,242.0583,242.0583,4489.0
2024-03-21 14:25:00,248.96,249.31,248.9,249.25,13574.0,242.0972,242.4376,242.0389,242.3792,13574.0
2024-03-21 14:30:00,249.24,249.25,248.79,248.82,9328.0,242.3695,242.3792,241.9319,241.9611,9328.0
2024-03-21 14:35:00,248.77,248.86,248.72,248.81,5696.0,241.9125,242.0,241.8639,241.9514,5696.0
2024-03-21 14:40:00,248.8,249.04,248.76,249.02,6309.0,241.9417,242.175,241.9028,242.1556,6309.0
2024-03-21 14:45:00,249.06,249.19,248.79,248.81,7573.0,242.1945,242.3209,241.9319,241.9514,7573.0
2024-03-21 14:50:00,248.81,248.85,248.74,248.77,5432.0,241.9514,241.9903,241.8833,241.9125,5432.0
2024-03-21 14:55:00,248.74,248.91,248.66,248.91,9126.0,241.8833,242.0486,241.8055,242.0486,9126.0
2024-03-21 15:00:00,248.89,249.05,248.87,249.04,18328.0,242.0292,242.1848,242.0097,242.175,18328.0
2024-03-21 15:05:00,249.04,249.07,248.85,248.86,17170.0,242.175,242.2042,241.9903,242.0,17170.0
2024-03-21 15:10:00,248.9,248.9,248.66,248.67,7408.0,242.0389,242.0389,241.8055,241.8152,7408.0
2024-03-21 15:15:00,248.7,248.77,248.62,248.62,7247.0,241.8444,241.9125,241.7666,241.7666,7247.0
2024-03-21 15:20:00,248.61,248.61,248.43,248.55,9680.0,241.7569,241.7569,241.5819,241.6985,9680.0
2024-03-21 15:25:00,248.61,248.72,248.6,248.63,19987.0,241.7569,241.8639,241.7472,241.7763,19987.0
2024-03-21 15:30:00,248.63,248.96,248.62,248.92,16446.0,241.7763,242.0972,241.7666,242.0583,16446.0
2024-03-21 15:35:00,248.9,248.93,248.57,248.58,18848.0,242.0389,242.0681,241.718,241.7277,18848.0
2024-03-21 15:40:00,248.59,248.89,248.59,248.82,26961.0,241.7374,242.0292,241.7374,241.9611,26961.0
2024-03-21 15:45:00,248.81,248.86,248.41,248.44,24530.0,241.9514,242.0,241.5624,241.5916,24530.0
2024-03-21 15:50:00,248.44,248.61,248.31,248.42,47255.0,241.5916,241.7569,241.4652,241.5721,47255.0
2024-03-21 15:55:00,248.42,248.52,247.96,248.01,130150.0,241.5721,241.6694,241.1248,241.1734,130150.0
2024-03-22 09:30:00,248.36,248.98,247.95,248.58,17007.0,241.5138,242.1167,241.1151,241.7277,17007.0
2024-03-22 09:35:00,248.59,249.0,248.37,248.96,3000.0,241.7374,242.1361,241.5235,242.0972,3000.0
2024-03-22 09:40:00,248.97,249.09,248.13,248.41,14135.0,242.107,242.2237,241.2901,241.5624,14135.0
2024-03-22 09:45:00,248.35,248.35,247.73,247.73,1949.0,241.5041,241.5041,240.9011,240.9011,1949.0
2024-03-22 09:50:00,247.71,247.77,247.45,247.45,3241.0,240.8817,240.94,240.6289,240.6289,3241.0
2024-03-22 09:55:00,247.44,247.54,247.03,247.04,8617.0,240.6191,240.7164,240.2204,240.2302,8617.0
2024-03-22 10:00:00,247.12,247.19,246.5,246.73,8425.0,240.308,240.376,239.7051,239.9287,8425.0
2024-03-22 10:05:00,246.81,247.32,246.81,247.32,1488.0,240.0065,240.5025,240.0065,240.5025,1488.0
2024-03-22 10:10:00,247.17,247.32,246.94,246.99,4141.0,240.3566,240.5025,240.1329,240.1815,4141.0
2024-03-22 10:15:00,246.93,247.43,246.93,247.43,5389.0,240.1232,240.6094,240.1232,240.6094,5389.0
2024-03-22 10:20:00,247.33,247.43,247.22,247.26,5475.0,240.5122,240.6094,240.4052,240.4441,5475.0
2024-03-22 10:25:00,247.23,247.26,247.11,247.22,7672.0,240.4149,240.4441,240.2982,240.4052,7672.0
2024-03-22 10:30:00,247.22,247.53,247.14,247.53,6532.0,240.4052,240.7067,240.3274,240.7067,6532.0
2024-03-22 10:35:00,247.58,247.7,247.4,247.64,15940.0,240.7553,240.872,240.5802,240.8136,15940.0
2024-03-22 10:40:00,247.7,247.71,247.24,247.24,3757.0,240.872,240.8817,240.4247,240.4247,3757.0
2024-03-22 10:45:00,247.14,247.2,246.93,247.06,3436.0,240.3274,240.3858,240.1232,240.2496,3436.0
2024-03-22 10:50:00,247.07,247.24,247.04,247.18,4118.0,240.2593,240.4247,240.2302,240.3663,4118.0
2024-03-22 10:55:00,247.17,247.22,246.93,247.07,5244.0,240.3566,240.4052,240.1232,240.2593,5244.0
2024-03-22 11:00:00,247.17,247.22,247.03,247.07,4879.0,240.3566,240.4052,240.2204,240.2593,4879.0
2024-03-22 11:05:00,247.03,247.19,246.97,246.97,4052.0,240.2204,240.376,240.1621,240.1621,4052.0
2024-03-22 11:10:00,247.03,247.09,246.99,247.05,2306.0,240.2204,240.2788,240.1815,240.2399,2306.0
2024-03-22 11:15:00,247.08,247.08,246.84,246.87,2784.0,240.2691,240.2691,240.0357,240.0649,2784.0
2024-03-22 11:20:00,246.87,247.02,246.79,246.82,4783.0,240.0649,240.2107,239.9871,240.0162,4783.0
2024-03-22 11:25:00,246.76,246.81,246.56,246.59,3755.0,239.9579,240.0065,239.7634,239.7926,3755.0
2024-03-22 11:30:00,246.73,246.88,246.73,246.78,2490.0,239.9287,240.0746,239.9287,239.9773,2490.0
2024-03-22 11:35:00,246.76,246.77,246.67,246.67,1801.0,239.9579,239.9676,239.8704,239.8704,1801.0
2024-03-22 11:40:00,246.74,246.84,246.73,246.81,1492.0,239.9384,240.0357,239.9287,240.0065,1492.0
2024-03-22 11:45:00,246.86,246.86,246.74,246.79,3863.0,240.0551,240.0551,239.9384,239.9871,3863.0
2024-03-22 11:50:00,246.86,246.88,246.78,246.81,1903.0,240.0551,240.0746,239.9773,240.0065,1903.0
2024-03-22 11:55:00,246.81,246.93,246.79,246.85,9387.0,240.0065,240.1232,239.9871,240.0454,9387.0
2024-03-22 12:00:00,246.83,246.83,246.61,246.65,6468.0,240.026,240.026,239.812,239.8509,6468.0
2024-03-22 12:05:00,246.7,246.71,246.44,246.44,3028.0,239.8995,239.9093,239.6467,239.6467,3028.0
2024-03-22 12:10:00,246.52,246.85,246.52,246.82,9003.0,239.7245,240.0454,239.7245,240.0162,9003.0
2024-03-22 12:15:00,246.77,246.85,246.75,246.83,5574.0,239.9676,240.0454,239.9482,240.026,5574.0
2024-03-22 12:20:00,246.83,247.11,246.8,247.08,9601.0,240.026,240.2982,239.9968,240.2691,9601.0
2024-03-22 12:25:00,247.08,247.08,246.52,246.55,10366.0,240.2691,240.2691,239.7245,239.7537,10366.0
2024-03-22 12:30:00,246.51,246.69,246.51,246.69,7883.0,239.7148,239.8898,239.7148,239.8898,7883.0
2024-03-22 12:35:00,246.83,246.83,246.51,246.53,13975.0,240.026,240.026,239.7148,239.7342,13975.0
2024-03-22 12:40:00,246.59,246.89,246.48,246.89,8130.0,239.7926,240.0843,239.6856,240.0843,8130.0
2024-03-22 12:45:00,246.89,246.89,246.66,246.71,4169.0,240.0843,240.0843,239.8606,239.9093,4169.0
2024-03-22 12:50:00,246.71,246.91,246.69,246.85,2331.0,239.9093,240.1038,239.8898,240.0454,2331.0
2024-03-22 12:55:00,246.88,247.04,246.67,246.71,9087.0,240.0746,240.2302,239.8704,239.9093,9087.0
2024-03-22 13:00:00,246.79,246.8,246.69,246.76,1907.0,239.9871,239.9968,239.8898,239.9579,1907.0
2024-03-22 13:05:00,246.86,246.86,246.64,246.65,3271.0,240.0551,240.0551,239.8412,239.8509,3271.0
2024-03-22 13:10:00,246.63,246.63,246.29,246.32,3877.0,239.8315,239.8315,239.5008,239.53,3877.0
2024-03-22 13:15:00,246.3,246.53,246.21,246.49,4340.0,239.5106,239.7342,239.423,239.6953,4340.0
2024-03-22 13:20:00,246.49,246.61,246.49,246.55,7567.0,239.6953,239.812,239.6953,239.7537,7567.0
2024-03-22 13:25:00,246.57,246.67,246.44,246.46,2564.0,239.7731,239.8704,239.6467,239.6662,2564.0
2024-03-22 13:30:00,246.5,246.61,246.35,246.43,5751.0,239.7051,239.812,239.5592,239.637,5751.0
2024-03-22 13:35:00,246.31,246.62,246.22,246.53,5189.0,239.5203,239.8217,239.4328,239.7342,5189.0
2024-03-22 13:40:00,246.52,246.58,246.46,246.55,1798.0,239.7245,239.7828,239.6662,239.7537,1798.0
2024-03-22 13:45:00,246.52,246.67,246.5,246.57,7297.0,239.7245,239.8704,239.7051,239.7731,7297.0
2024-03-22 13:50:00,246.51,246.72,246.5,246.68,5132.0,239.7148,239.919,239.7051,239.8801,5132.0
2024-03-22 13:55:00,246.71,246.72,246.61,246.64,3668.0,239.9093,239.919,239.812,239.8412,3668.0
2024-03-22 14:00:00,246.65,246.65,246.54,246.59,2167.0,239.8509,239.8509,239.744,239.7926,2167.0
2024-03-22 14:05:00,246.54,246.59,246.46,246.56,4668.0,239.744,239.7926,239.6662,239.7634,4668.0
2024-03-22 14:10:00,246.56,246.61,246.45,246.47,10962.0,239.7634,239.812,239.6564,239.6759,10962.0
2024-03-22 14:15:00,246.45,246.59,246.43,246.53,11042.0,239.6564,239.7926,239.637,239.7342,11042.0
2024-03-22 14:20:00,246.56,246.59,246.43,246.47,5328.0,239.7634,239.7926,239.637,239.6759,5328.0
2024-03-22 14:25:00,246.5,246.56,246.47,246.47,5912.0,239.7051,239.7634,239.6759,239.6759,5912.0
2024-03-22 14:30:00,246.45,246.46,246.05,246.36,13803.0,239.6564,239.6662,239.2675,239.5689,13803.0
2024-03-22 14:35:00,246.39,246.39,246.19,246.26,3703.0,239.5981,239.5981,239.4036,239.4717,3703.0
2024-03-22 14:40:00,246.23,246.26,246.14,246.14,5366.0,239.4425,239.4717,239.355,239.355,5366.0
2024-03-22 14:45:00,246.21,246.29,246.14,246.26,5103.0,239.423,239.5008,239.355,239.4717,5103.0
2024-03-22 14:50:00,246.28,246.29,246.21,246.25,6888.0,239.4911,239.5008,239.423,239.4619,6888.0
2024-03-22 14:55:00,246.25,246.37,246.25,246.37,6859.0,239.4619,239.5786,239.4619,239.5786,6859.0
2024-03-22 15:00:00,246.35,246.46,246.35,246.45,3842.0,239.5592,239.6662,239.5592,239.6564,3842.0
2024-03-22 15:05:00,246.5,246.51,246.39,246.42,2736.0,239.7051,239.7148,239.5981,239.6273,2736.0
2024-03-22 15:10:00,246.4,246.44,246.13,246.15,7419.0,239.6078,239.6467,239.3453,239.3647,7419.0
2024-03-22 15:15:00,246.16,246.17,245.98,246.04,6718.0,239.3744,239.3842,239.1994,239.2577,6718.0
2024-03-22 15:20:00,246.07,246.26,246.04,246.26,6990.0,239.2869,239.4717,239.2577,239.4717,6990.0
2024-03-22 15:25:00,246.26,246.32,246.2,246.27,7582.0,239.4717,239.53,239.4133,239.4814,7582.0
2024-03-22 15:30:00,246.26,246.28,246.0,246.0,10610.0,239.4717,239.4911,239.2188,239.2188,10610.0
2024-03-22 15:35:00,246.0,246.01,245.91,245.95,10736.0,239.2188,239.2286,239.1313,239.1702,10736.0
2024-03-22 15:40:00,245.93,245.93,245.84,245.88,6029.0,239.1508,239.1508,239.0632,239.1021,6029.0
2024-03-22 15:45:00,245.87,246.03,245.77,245.93,16366.0,239.0924,239.248,238.9952,239.1508,16366.0
2024-03-22 15:50:00,245.94,245.95,245.76,245.79,31504.0,239.1605,239.1702,238.9855,239.0146,31504.0
2024-03-22 15:55:00,245.8,245.85,244.87,244.97,143154.0,239.0244,239.073,238.12,238.2172,143154.0
2024-03-25 09:30:00,244.47,245.2,244.08,245.1,22171.0,237.731,238.4409,237.3518,238.3436,22171.0
2024-03-25 09:35:00,245.2,245.21,244.63,244.7,8986.0,238.4409,238.4506,237.8866,237.9547,8986.0
2024-03-25 09:40:00,244.58,244.89,244.32,244.58,14244.0,237.838,238.1394,237.5851,237.838,14244.0
2024-03-25 09:45:00,244.45,244.45,243.97,244.11,8096.0,237.7116,237.7116,237.2448,237.3809,8096.0
2024-03-25 09:50:00,244.1,244.19,243.87,243.98,5569.0,237.3712,237.4587,237.1476,237.2545,5569.0
2024-03-25 09:55:00,244.07,244.2,243.95,244.16,6236.0,237.342,237.4685,237.2253,237.4296,6236.0
2024-03-25 10:00:00,244.25,244.25,243.87,244.01,7816.0,237.5171,237.5171,237.1476,237.2837,7816.0
2024-03-25 10:05:00,244.06,244.37,243.98,244.2,7299.0,237.3323,237.6338,237.2545,237.4685,7299.0
2024-03-25 10:10:00,244.16,244.39,243.91,244.0,11105.0,237.4296,237.6532,237.1864,237.274,11105.0
2024-03-25 10:15:00,244.0,244.0,243.67,243.8,8550.0,237.274,237.274,236.9531,237.0795,8550.0
2024-03-25 10:20:00,243.79,244.06,243.79,244.04,5311.0,237.0698,237.3323,237.0698,237.3129,5311.0
2024-03-25 10:25:00,243.98,244.08,243.88,244.03,6043.0,237.2545,237.3518,237.1573,237.3031,6043.0
2024-03-25 10:30:00,244.08,244.08,243.76,243.93,8767.0,237.3518,237.3518,237.0406,237.2059,8767.0
2024-03-25 10:35:00,243.86,243.86,243.44,243.49,12421.0,237.1378,237.1378,236.7294,236.778,12421.0
2024-03-25 10:40:00,243.53,243.77,243.52,243.61,4654.0,236.8169,237.0503,236.8072,236.8947,4654.0
2024-03-25 10:45:00,243.61,243.63,243.48,243.5,7744.0,236.8947,236.9142,236.7683,236.7878,7744.0
2024-03-25 10:50:00,243.48,243.8,243.45,243.73,7980.0,236.7683,237.0795,236.7391,237.0114,7980.0
2024-03-25 10:55:00,243.76,243.78,243.66,243.76,9687.0,237.0406,237.06,236.9433,237.0406,9687.0
2024-03-25 11:00:00,243.79,243.98,243.63,243.84,15759.0,237.0698,237.2545,236.9142,237.1184,15759.0
2024-03-25 11:05:00,243.84,244.0,243.76,243.95,7722.0,237.1184,237.274,237.0406,237.2253,7722.0
2024-03-25 11:10:00,243.98,244.06,243.88,244.0,7000.0,237.2545,237.3323,237.1573,237.274,7000.0
2024-03-25 11:15:00,244.0,244.33,243.97,244.3,6613.0,237.274,237.5949,237.2448,237.5657,6613.0
2024-03-25 11:20:00,244.31,244.31,244.07,244.11,9778.0,237.5754,237.5754,237.342,237.3809,9778.0
2024-03-25 11:25:00,244.1,244.36,244.01,244.36,12150.0,237.3712,237.624,237.2837,237.624,12150.0
2024-03-25 11:30:00,244.4,244.42,244.17,244.42,7101.0,237.6629,237.6824,237.4393,237.6824,7101.0
2024-03-25 11:35:00,244.42,244.63,244.36,244.59,8922.0,237.6824,237.8866,237.624,237.8477,8922.0
2024-03-25 11:40:00,244.59,244.72,244.51,244.68,6837.0,237.8477,237.9741,237.7699,237.9352,6837.0
2024-03-25 11:45:00,244.63,244.64,244.19,244.25,10216.0,237.8866,237.8963,237.4587,237.5171,10216.0
2024-03-25 11:50:00,244.25,244.25,243.93,243.95,14588.0,237.5171,237.5171,237.2059,237.2253,14588.0
2024-03-25 11:55:00,243.96,244.3,243.95,244.25,10839.0,237.2351,237.5657,237.2253,237.5171,10839.0
2024-03-25 12:00:00,244.31,244.31,244.05,244.09,8259.0,237.5754,237.5754,237.3226,237.3615,8259.0
2024-03-25 12:05:00,244.11,244.24,244.1,244.24,8812.0,237.3809,237.5074,237.3712,237.5074,8812.0
2024-03-25 12:10:00,244.2,244.41,244.17,244.25,6700.0,237.4685,237.6727,237.4393,237.5171,6700.0
2024-03-25 12:15:00,244.25,244.32,244.19,244.25,7421.0,237.5171,237.5851,237.4587,237.5171,7421.0
2024-03-25 12:20:00,244.21,244.24,244.13,244.15,5327.0,237.4782,237.5074,237.4004,237.4198,5327.0
2024-03-25 12:25:00,244.15,244.22,244.05,244.09,8170.0,237.4198,237.4879,237.3226,237.3615,8170.0
2024-03-25 12:30:00,244.08,244.08,244.02,244.04,5384.0,237.3518,237.3518,237.2934,237.3129,5384.0
2024-03-25 12:35:00,244.04,244.17,243.9,244.11,9346.0,237.3129,237.4393,237.1767,237.3809,9346.0
2024-03-25 12:40:00,244.11,244.11,243.91,243.94,7484.0,237.3809,237.3809,237.1864,237.2156,7484.0
2024-03-25 12:45:00,243.94,244.01,243.89,243.98,4534.0,237.2156,237.2837,237.167,237.2545,4534.0
2024-03-25 12:50:00,243.99,244.11,243.99,244.01,9062.0,237.2642,237.3809,237.2642,237.2837,9062.0
2024-03-25 12:55:00,244.04,244.11,243.93,243.96,3506.0,237.3129,237.3809,237.2059,237.2351,3506.0
2024-03-25 13:00:00,243.96,243.98,243.89,243.92,6708.0,237.2351,237.2545,237.167,237.1962,6708.0
2024-03-25 13:05:00,243.91,244.04,243.9,244.01,5702.0,237.1864,237.3129,237.1767,237.2837,5702.0
2024-03-25 13:10:00,244.01,244.01,243.84,243.86,7414.0,237.2837,237.2837,237.1184,237.1378,7414.0
2024-03-25 13:15:00,243.87,243.89,243.55,243.55,6413.0,237.1476,237.167,236.8364,236.8364,6413.0
2024-03-25 13:20:00,243.53,243.53,242.65,243.26,13576.0,236.8169,236.8169,235.9612,236.5544,13576.0
2024-03-25 13:25:00,243.3,243.59,243.28,243.28,9090.0,236.5933,236.8753,236.5738,236.5738,9090.0
2024-03-25 13:30:00,243.27,243.6,243.26,243.38,10349.0,236.5641,236.885,236.5544,236.6711,10349.0
2024-03-25 13:35:00,243.45,243.65,243.4,243.49,8492.0,236.7391,236.9336,236.6905,236.778,8492.0
2024-03-25 13:40:00,243.48,243.68,243.35,243.63,8128.0,236.7683,236.9628,236.6419,236.9142,8128.0
2024-03-25 13:45:00,243.69,243.91,243.69,243.79,6001.0,236.9725,237.1864,236.9725,237.0698,6001.0
2024-03-25 13:50:00,243.81,244.06,243.78,244.0,7742.0,237.0892,237.3323,237.06,237.274,7742.0
2024-03-25 13:55:00,243.96,244.01,243.74,243.85,11587.0,237.2351,237.2837,237.0211,237.1281,11587.0
2024-03-25 14:00:00,243.89,243.96,243.81,243.89,6133.0,237.167,237.2351,237.0892,237.167,6133.0
2024-03-25 14:05:00,243.93,244.01,243.83,243.94,8695.0,237.2059,237.2837,237.1087,237.2156,8695.0
2024-03-25 14:10:00,243.93,243.95,243.76,243.93,7214.0,237.2059,237.2253,237.0406,237.2059,7214.0
2024-03-25 14:15:00,243.98,244.02,243.68,243.8,7463.0,237.2545,237.2934,236.9628,237.0795,7463.0
2024-03-25 14:20:00,243.77,243.82,243.67,243.76,6186.0,237.0503,237.0989,236.9531,237.0406,6186.0
2024-03-25 14:25:00,243.8,243.81,243.67,243.67,11171.0,237.0795,237.0892,236.9531,236.9531,11171.0
2024-03-25 14:30:00,243.7,243.74,243.58,243.62,5748.0,236.9822,237.0211,236.8655,236.9044,5748.0
2024-03-25 14:35:00,243.62,243.84,243.62,243.67,10919.0,236.9044,237.1184,236.9044,236.9531,10919.0
2024-03-25 14:40:00,243.69,243.69,243.45,243.49,9222.0,236.9725,236.9725,236.7391,236.778,9222.0
2024-03-25 14:45:00,243.49,243.66,243.46,243.63,9888.0,236.778,236.9433,236.7489,236.9142,9888.0
2024-03-25 14:50:00,243.64,243.73,243.48,243.58,12291.0,236.9239,237.0114,236.7683,236.8655,12291.0
2024-03-25 14:55:00,243.56,243.6,243.46,243.52,7567.0,236.8461,236.885,236.7489,236.8072,7567.0
2024-03-25 15:00:00,243.48,243.56,243.47,243.54,3658.0,236.7683,236.8461,236.7586,236.8266,3658.0
2024-03-25 15:05:00,243.56,243.74,243.55,243.55,16289.0,236.8461,237.0211,236.8364,236.8364,16289.0
2024-03-25 15:10:00,243.51,243.52,243.32,243.34,11025.0,236.7975,236.8072,236.6127,236.6322,11025.0
2024-03-25 15:15:00,243.35,243.42,243.27,243.42,13399.0,236.6419,236.71,236.5641,236.71,13399.0
2024-03-25 15:20:00,243.41,243.47,243.36,243.45,13816.0,236.7002,236.7586,236.6516,236.7391,13816.0
2024-03-25 15:25:00,243.48,243.5,243.38,243.42,16334.0,236.7683,236.7878,236.6711,236.71,16334.0
2024-03-25 15:30:00,243.43,243.53,243.41,243.5,17923.0,236.7197,236.8169,236.7002,236.7878,17923.0
2024-03-25 15:35:00,243.5,243.69,243.44,243.64,15700.0,236.7878,236.9725,236.7294,236.9239,15700.0
2024-03-25 15:40:00,243.66,243.84,243.49,243.5,23478.0,236.9433,237.1184,236.778,236.7878,23478.0
2024-03-25 15:45:00,243.56,243.71,243.47,243.59,31303.0,236.8461,236.992,236.7586,236.8753,31303.0
2024-03-25 15:50:00,243.49,243.75,243.44,243.75,39376.0,236.778,237.0309,236.7294,237.0309,39376.0
2024-03-25 15:55:00,243.76,243.9,243.43,243.86,133470.0,237.0406,237.1767,236.7197,237.1378,133470.0
2024-03-26 09:30:00,243.98,244.1,243.37,243.7,44598.0,237.2545,237.3712,236.6613,236.9822,44598.0
2024-03-26 09:35:00,243.74,244.04,243.24,243.63,78029.0,237.0211,237.3129,236.5349,236.9142,78029.0
2024-03-26 09:40:00,243.64,243.64,243.21,243.39,68055.0,236.9239,236.9239,236.5057,236.6808,68055.0
2024-03-26 09:45:00,243.29,243.92,243.24,243.92,16920.0,236.5835,237.1962,236.5349,237.1962,16920.0
2024-03-26 09:50:00,243.92,244.23,243.86,244.0,105377.0,237.1962,237.4976,237.1378,237.274,105377.0
2024-03-26 09:55:00,244.01,244.01,243.61,243.82,97638.0,237.2837,237.2837,236.8947,237.0989,97638.0
2024-03-26 10:00:00,243.9,244.01,243.15,243.19,18227.0,237.1767,237.2837,236.4474,236.4863,18227.0
2024-03-26 10:05:00,243.41,243.75,243.4,243.75,8205.0,236.7002,237.0309,236.6905,237.0309,8205.0
2024-03-26 10:10:00,243.78,243.78,242.91,242.91,6613.0,237.06,237.06,236.214,236.214,6613.0
2024-03-26 10:15:00,243.01,243.08,242.56,242.56,6249.0,236.3113,236.3793,235.8737,235.8737,6249.0
2024-03-26 10:20:00,242.49,242.59,242.29,242.58,8368.0,235.8056,235.9028,235.6111,235.8931,8368.0
2024-03-26 10:25:00,242.7,242.77,242.35,242.77,12188.0,236.0098,236.0779,235.6695,236.0779,12188.0
2024-03-26 10:30:00,242.76,242.88,242.48,242.86,8788.0,236.0682,236.1848,235.7959,236.1654,8788.0
2024-03-26 10:35:00,242.97,243.1,242.63,242.69,8526.0,236.2724,236.3988,235.9417,236.0001,8526.0
2024-03-26 10:40:00,242.71,243.41,242.71,243.35,11270.0,236.0195,236.7002,236.0195,236.6419,11270.0
2024-03-26 10:45:00,243.39,243.44,242.9,243.06,9866.0,236.6808,236.7294,236.2043,236.3599,9866.0
2024-03-26 10:50:00,243.12,243.12,242.79,242.79,4108.0,236.4182,236.4182,236.0973,236.0973,4108.0
2024-03-26 10:55:00,242.82,242.94,242.55,242.55,9542.0,236.1265,236.2432,235.8639,235.8639,9542.0
2024-03-26 11:00:00,242.59,242.87,242.55,242.55,5120.0,235.9028,236.1751,235.8639,235.8639,5120.0
2024-03-26 11:05:00,242.59,242.59,242.31,242.36,2708.0,235.9028,235.9028,235.6306,235.6792,2708.0
2024-03-26 11:10:00,242.28,242.33,242.17,242.3,3055.0,235.6014,235.65,235.4944,235.6208,3055.0
2024-03-26 11:15:00,242.24,242.4,242.12,242.22,7159.0,235.5625,235.7181,235.4458,235.543,7159.0
2024-03-26 11:20:00,242.23,242.37,242.12,242.3,4710.0,235.5528,235.6889,235.4458,235.6208,4710.0
2024-03-26 11:25:00,242.33,242.33,242.03,242.04,7591.0,235.65,235.65,235.3583,235.368,7591.0
2024-03-26 11:30:00,242.04,242.07,241.77,241.8,8595.0,235.368,235.3972,235.1054,235.1346,8595.0
2024-03-26 11:35:00,241.83,241.83,241.24,241.29,11604.0,235.1638,235.1638,234.5901,234.6387,11604.0
2024-03-26 11:40:00,241.31,241.84,241.28,241.77,8966.0,234.6581,235.1735,234.6289,235.1054,8966.0
2024-03-26 11:45:00,241.79,241.81,241.14,241.36,28434.0,235.1249,235.1443,234.4928,234.7067,28434.0
2024-03-26 11:50:00,241.34,241.6,241.21,241.36,15321.0,234.6873,234.9401,234.5609,234.7067,15321.0
2024-03-26 11:55:00,241.42,241.57,241.33,241.54,33472.0,234.7651,234.911,234.6776,234.8818,33472.0
2024-03-26 12:00:00,241.51,241.88,241.38,241.8,12032.0,234.8526,235.2124,234.7262,235.1346,12032.0
2024-03-26 12:05:00,241.84,241.92,241.75,241.85,6243.0,235.1735,235.2513,235.086,235.1832,6243.0
2024-03-26 12:10:00,241.82,241.96,241.7,241.76,7598.0,235.1541,235.2902,235.0374,235.0957,7598.0
2024-03-26 12:15:00,241.71,242.01,241.71,241.82,10292.0,235.0471,235.3388,235.0471,235.1541,10292.0
2024-03-26 12:20:00,241.79,242.0,241.78,241.92,8158.0,235.1249,235.3291,235.1152,235.2513,8158.0
2024-03-26 12:25:00,241.87,241.91,241.6,241.65,11235.0,235.2027,235.2416,234.9401,234.9887,11235.0
2024-03-26 12:30:00,241.64,241.71,241.26,241.34,24919.0,234.979,235.0471,234.6095,234.6873,24919.0
2024-03-26 12:35:00,241.33,241.4,241.2,241.29,43533.0,234.6776,234.7456,234.5512,234.6387,43533.0
2024-03-26 12:40:00,241.29,241.78,241.2,241.51,63052.0,234.6387,235.1152,234.5512,234.8526,63052.0
2024-03-26 12:45:00,241.45,241.45,241.22,241.33,9818.0,234.7943,234.7943,234.5706,234.6776,9818.0
2024-03-26 12:50:00,241.34,241.54,241.22,241.41,19667.0,234.6873,234.8818,234.5706,234.7554,19667.0
2024-03-26 12:55:00,241.39,241.48,241.29,241.4,11663.0,234.7359,234.8234,234.6387,234.7456,11663.0
2024-03-26 13:00:00,241.4,241.75,241.38,241.58,13950.0,234.7456,235.086,234.7262,234.9207,13950.0
2024-03-26 13:05:00,241.6,241.69,241.48,241.61,13110.0,234.9401,235.0276,234.8234,234.9499,13110.0
2024-03-26 13:10:00,241.57,241.9,241.57,241.86,5780.0,234.911,235.2319,234.911,235.193,5780.0
2024-03-26 13:15:00,241.89,241.96,241.76,241.96,4662.0,235.2221,235.2902,235.0957,235.2902,4662.0
2024-03-26 13:20:00,241.99,241.99,241.69,241.69,26006.0,235.3194,235.3194,235.0276,235.0276,26006.0
2024-03-26 13:25:00,241.65,241.96,241.62,241.75,29093.0,234.9887,235.2902,234.9596,235.086,29093.0
2024-03-26 13:30:00,241.77,241.89,241.6,241.89,12640.0,235.1054,235.2221,234.9401,235.2221,12640.0
2024-03-26 13:35:00,241.87,241.92,241.52,241.66,7862.0,235.2027,235.2513,234.8623,234.9985,7862.0
2024-03-26 13:40:00,241.62,241.66,241.39,241.43,4832.0,234.9596,234.9985,234.7359,234.7748,4832.0
2024-03-26 13:45:00,241.44,241.51,241.21,241.29,8781.0,234.7845,234.8526,234.5609,234.6387,8781.0
2024-03-26 13:50:00,241.29,241.52,241.26,241.4,6077.0,234.6387,234.8623,234.6095,234.7456,6077.0
2024-03-26 13:55:00,241.41,241.41,241.06,241.2,17807.0,234.7554,234.7554,234.415,234.5512,17807.0
2024-03-26 14:00:00,241.17,241.31,241.16,241.22,9018.0,234.522,234.6581,234.5123,234.5706,9018.0
2024-03-26 14:05:00,241.24,241.24,240.9,240.9,9028.0,234.5901,234.5901,234.2594,234.2594,9028.0
2024-03-26 14:10:00,240.97,241.04,240.87,240.87,7657.0,234.3275,234.3956,234.2302,234.2302,7657.0
2024-03-26 14:15:00,240.89,240.95,240.62,240.62,17283.0,234.2497,234.308,233.9871,233.9871,17283.0
2024-03-26 14:20:00,240.67,240.84,240.66,240.77,10268.0,234.0358,234.2011,234.026,234.133,10268.0
2024-03-26 14:25:00,240.81,241.15,240.78,240.92,25456.0,234.1719,234.5025,234.1427,234.2789,25456.0
2024-03-26 14:30:00,240.89,240.96,240.77,240.8,8301.0,234.2497,234.3178,234.133,234.1622,8301.0
2024-03-26 14:35:00,240.84,240.84,240.5,240.5,24347.0,234.2011,234.2011,233.8704,233.8704,24347.0
2024-03-26 14:40:00,240.55,240.68,240.5,240.64,12343.0,233.9191,234.0455,233.8704,234.0066,12343.0
2024-03-26 14:45:00,240.66,240.99,240.5,240.99,11621.0,234.026,234.3469,233.8704,234.3469,11621.0
2024-03-26 14:50:00,241.02,241.03,240.9,240.97,7670.0,234.3761,234.3858,234.2594,234.3275,7670.0
2024-03-26 14:55:00,240.99,241.16,240.94,241.04,7388.0,234.3469,234.5123,234.2983,234.3956,7388.0
2024-03-26 15:00:00,241.05,241.08,240.91,241.0,14099.0,234.4053,234.4345,234.2691,234.3567,14099.0
2024-03-26 15:05:00,240.97,241.02,240.8,241.0,19905.0,234.3275,234.3761,234.1622,234.3567,19905.0
2024-03-26 15:10:00,240.99,241.25,240.95,241.15,19236.0,234.3469,234.5998,234.308,234.5025,19236.0
2024-03-26 15:15:00,241.12,241.29,241.1,241.13,12523.0,234.4734,234.6387,234.4539,234.4831,12523.0
2024-03-26 15:20:00,241.14,241.45,241.14,241.45,11848.0,234.4928,234.7943,234.4928,234.7943,11848.0
2024-03-26 15:25:00,241.46,241.58,241.4,241.46,12409.0,234.804,234.9207,234.7456,234.804,12409.0
2024-03-26 15:30:00,241.49,241.49,241.08,241.21,21017.0,234.8332,234.8332,234.4345,234.5609,21017.0
2024-03-26 15:35:00,241.19,241.21,241.02,241.06,17641.0,234.5414,234.5609,234.3761,234.415,17641.0
2024-03-26 15:40:00,241.05,241.21,241.03,241.05,28131.0,234.4053,234.5609,234.3858,234.4053,28131.0
2024-03-26 15:45:00,241.06,241.07,240.77,240.87,29072.0,234.415,234.4247,234.133,234.2302,29072.0
2024-03-26 15:50:00,240.81,241.11,240.81,241.11,52590.0,234.1719,234.4636,234.1719,234.4636,52590.0
2024-03-26 15:55:00,241.16,241.17,240.5,240.69,138868.0,234.5123,234.522,233.8704,234.0552,138868.0
2024-03-27 09:30:00,242.18,243.52,241.99,242.7,42887.0,235.5041,236.8072,235.3194,236.0098,42887.0
2024-03-27 09:35:00,243.0,243.52,242.23,242.91,23282.0,236.3015,236.8072,235.5528,236.214,23282.0
2024-03-27 09:40:00,243.0,243.21,242.59,242.96,13378.0,236.3015,236.5057,235.9028,236.2626,13378.0
2024-03-27 09:45:00,242.98,243.23,242.65,242.9,15233.0,236.2821,236.5252,235.9612,236.2043,15233.0
2024-03-27 09:50:00,242.93,243.28,242.88,243.11,14295.0,236.2335,236.5738,236.1848,236.4085,14295.0
2024-03-27 09:55:00,243.1,243.71,242.89,243.43,8410.0,236.3988,236.992,236.1946,236.7197,8410.0
2024-03-27 10:00:00,243.51,243.55,243.14,243.27,12605.0,236.7975,236.8364,236.4377,236.5641,12605.0
2024-03-27 10:05:00,243.27,243.27,242.91,243.04,10491.0,236.5641,236.5641,236.214,236.3404,10491.0
2024-03-27 10:10:00,243.04,243.13,242.93,243.13,21742.0,236.3404,236.428,236.2335,236.428,21742.0
2024-03-27 10:15:00,243.03,243.26,242.88,243.15,12850.0,236.3307,236.5544,236.1848,236.4474,12850.0
2024-03-27 10:20:00,243.18,243.18,242.87,242.96,9485.0,236.4766,236.4766,236.1751,236.2626,9485.0
2024-03-27 10:25:00,243.0,243.16,242.95,243.08,15667.0,236.3015,236.4571,236.2529,236.3793,15667.0
2024-03-27 10:30:00,243.12,243.18,242.98,243.14,11949.0,236.4182,236.4766,236.2821,236.4377,11949.0
2024-03-27 10:35:00,243.11,243.17,242.85,242.9,10781.0,236.4085,236.4668,236.1557,236.2043,10781.0
2024-03-27 10:40:00,242.91,243.01,242.57,242.62,5769.0,236.214,236.3113,235.8834,235.932,5769.0
2024-03-27 10:45:00,242.68,242.75,242.52,242.6,10402.0,235.9904,236.0584,235.8348,235.9126,10402.0
2024-03-27 10:50:00,242.67,242.67,242.42,242.42,8019.0,235.9806,235.9806,235.7375,235.7375,8019.0
2024-03-27 10:55:00,242.49,242.92,242.48,242.92,22702.0,235.8056,236.2237,235.7959,236.2237,22702.0
2024-03-27 11:00:00,242.79,243.05,242.79,242.91,11454.0,236.0973,236.3502,236.0973,236.214,11454.0
2024-03-27 11:05:00,242.93,243.03,242.86,242.98,7600.0,236.2335,236.3307,236.1654,236.2821,7600.0
2024-03-27 11:10:00,242.98,243.02,242.78,242.78,14209.0,236.2821,236.321,236.0876,236.0876,14209.0
2024-03-27 11:15:00,242.78,242.8,242.67,242.75,5413.0,236.0876,236.107,235.9806,236.0584,5413.0
2024-03-27 11:20:00,242.75,242.8,242.56,242.57,7226.0,236.0584,236.107,235.8737,235.8834,7226.0
2024-03-27 11:25:00,242.55,242.75,242.55,242.69,4079.0,235.8639,236.0584,235.8639,236.0001,4079.0
2024-03-27 11:30:00,242.63,242.73,242.58,242.67,6486.0,235.9417,236.039,235.8931,235.9806,6486.0
2024-03-27 11:35:00,242.68,242.85,242.59,242.84,26009.0,235.9904,236.1557,235.9028,236.1459,26009.0
2024-03-27 11:40:00,242.9,243.01,242.73,242.93,6606.0,236.2043,236.3113,236.039,236.2335,6606.0
2024-03-27 11:45:00,242.9,242.91,242.79,242.87,11895.0,236.2043,236.214,236.0973,236.1751,11895.0
2024-03-27 11:50:00,242.8,242.83,242.58,242.69,8513.0,236.107,236.1362,235.8931,236.0001,8513.0
2024-03-27 11:55:00,242.65,242.68,242.4,242.45,13515.0,235.9612,235.9904,235.7181,235.7667,13515.0
2024-03-27 12:00:00,242.47,242.86,242.45,242.81,8871.0,235.7861,236.1654,235.7667,236.1168,8871.0
2024-03-27 12:05:00,242.77,242.99,242.77,242.99,6065.0,236.0779,236.2918,236.0779,236.2918,6065.0
2024-03-27 12:10:00,242.99,242.99,242.51,242.63,13689.0,236.2918,236.2918,235.825,235.9417,13689.0
2024-03-27 12:15:00,242.55,242.72,242.55,242.72,3879.0,235.8639,236.0293,235.8639,236.0293,3879.0
2024-03-27 12:20:00,242.7,243.05,242.67,243.0,6087.0,236.0098,236.3502,235.9806,236.3015,6087.0
2024-03-27 12:25:00,243.03,243.21,243.0,243.1,6068.0,236.3307,236.5057,236.3015,236.3988,6068.0
2024-03-27 12:30:00,243.14,243.15,242.97,243.01,5504.0,236.4377,236.4474,236.2724,236.3113,5504.0
2024-03-27 12:35:00,243.01,243.08,242.95,243.01,15415.0,236.3113,236.3793,236.2529,236.3113,15415.0
2024-03-27 12:40:00,243.0,243.05,242.94,243.01,6438.0,236.3015,236.3502,236.2432,236.3113,6438.0
2024-03-27 12:45:00,243.02,243.1,242.92,243.05,4677.0,236.321,236.3988,236.2237,236.3502,4677.0
2024-03-27 12:50:00,243.06,243.16,243.0,243.13,7391.0,236.3599,236.4571,236.3015,236.428,7391.0
2024-03-27 12:55:00,243.08,243.08,242.87,242.96,9855.0,236.3793,236.3793,236.1751,236.2626,9855.0
2024-03-27 13:00:00,242.92,243.06,242.88,243.04,12294.0,236.2237,236.3599,236.1848,236.3404,12294.0
2024-03-27 13:05:00,243.04,243.1,242.92,242.92,3617.0,236.3404,236.3988,236.2237,236.2237,3617.0
2024-03-27 13:10:00,242.83,242.95,242.78,242.9,7476.0,236.1362,236.2529,236.0876,236.2043,7476.0
2024-03-27 13:15:00,242.91,242.91,242.68,242.75,5507.0,236.214,236.214,235.9904,236.0584,5507.0
2024-03-27 13:20:00,242.79,242.94,242.74,242.91,5316.0,236.0973,236.2432,236.0487,236.214,5316.0
2024-03-27 13:25:00,243.0,243.02,242.85,242.87,7011.0,236.3015,236.321,236.1557,236.1751,7011.0
2024-03-27 13:30:00,242.9,243.03,242.89,242.97,3850.0,236.2043,236.3307,236.1946,236.2724,3850.0
2024-03-27 13:35:00,242.92,243.01,242.89,242.9,6085.0,236.2237,236.3113,236.1946,236.2043,6085.0
2024-03-27 13:40:00,242.92,242.98,242.82,242.89,6806.0,236.2237,236.2821,236.1265,236.1946,6806.0
2024-03-27 13:45:00,242.91,243.02,242.9,243.02,5640.0,236.214,236.321,236.2043,236.321,5640.0
2024-03-27 13:50:00,243.03,243.07,242.86,242.9,8267.0,236.3307,236.3696,236.1654,236.2043,8267.0
2024-03-27 13:55:00,242.91,242.95,242.88,242.88,3273.0,236.214,236.2529,236.1848,236.1848,3273.0
2024-03-27 14:00:00,242.91,243.05,242.87,242.96,6027.0,236.214,236.3502,236.1751,236.2626,6027.0
2024-03-27 14:05:00,242.97,243.11,242.96,243.1,8896.0,236.2724,236.4085,236.2626,236.3988,8896.0
2024-03-27 14:10:00,243.1,243.1,242.99,243.04,6716.0,236.3988,236.3988,236.2918,236.3404,6716.0
2024-03-27 14:15:00,243.07,243.15,243.01,243.01,19886.0,236.3696,236.4474,236.3113,236.3113,19886.0
2024-03-27 14:20:00,242.95,243.05,242.93,243.01,7609.0,236.2529,236.3502,236.2335,236.3113,7609.0
2024-03-27 14:25:00,242.99,243.42,242.98,243.42,5778.0,236.2918,236.71,236.2821,236.71,5778.0
2024-03-27 14:30:00,243.42,243.43,243.25,243.3,10375.0,236.71,236.7197,236.5446,236.5933,10375.0
2024-03-27 14:35:00,243.32,243.36,243.27,243.31,2450.0,236.6127,236.6516,236.5641,236.603,2450.0
2024-03-27 14:40:00,243.28,243.3,243.12,243.24,7579.0,236.5738,236.5933,236.4182,236.5349,7579.0
2024-03-27 14:45:00,243.2,243.37,243.2,243.37,5088.0,236.496,236.6613,236.496,236.6613,5088.0
2024-03-27 14:50:00,243.34,243.63,243.32,243.59,6587.0,236.6322,236.9142,236.6127,236.8753,6587.0
2024-03-27 14:55:00,243.58,243.58,243.41,243.54,6711.0,236.8655,236.8655,236.7002,236.8266,6711.0
2024-03-27 15:00:00,243.54,243.54,243.33,243.37,9898.0,236.8266,236.8266,236.6224,236.6613,9898.0
2024-03-27 15:05:00,243.36,243.56,243.33,243.38,7842.0,236.6516,236.8461,236.6224,236.6711,7842.0
2024-03-27 15:10:00,243.37,243.47,243.28,243.29,18283.0,236.6613,236.7586,236.5738,236.5835,18283.0
2024-03-27 15:15:00,243.28,243.42,243.11,243.35,10164.0,236.5738,236.71,236.4085,236.6419,10164.0
2024-03-27 15:20:00,243.31,243.62,243.27,243.62,9349.0,236.603,236.9044,236.5641,236.9044,9349.0
2024-03-27 15:25:00,243.6,243.83,243.53,243.73,9842.0,236.885,237.1087,236.8169,237.0114,9842.0
2024-03-27 15:30:00,243.73,243.96,243.73,243.92,10866.0,237.0114,237.2351,237.0114,237.1962,10866.0
2024-03-27 15:35:00,243.93,244.25,243.89,244.23,17393.0,237.2059,237.5171,237.167,237.4976,17393.0
2024-03-27 15:40:00,244.19,244.31,243.98,244.26,13827.0,237.4587,237.5754,237.2545,237.5268,13827.0
2024-03-27 15:45:00,244.24,244.26,243.98,244.06,21707.0,237.5074,237.5268,237.2545,237.3323,21707.0
2024-03-27 15:50:00,244.07,244.5,244.03,244.44,43102.0,237.342,237.7602,237.3031,237.7018,43102.0
2024-03-27 15:55:00,244.4,244.77,244.37,244.68,118090.0,237.6629,238.0227,237.6338,237.9352,118090.0
2024-03-28 09:30:00,245.87,246.4,245.35,246.24,53675.0,239.0924,239.6078,238.5868,239.4522,53675.0
2024-03-28 09:35:00,246.1,246.1,245.06,245.59,9233.0,239.3161,239.3161,238.3047,238.8201,9233.0
2024-03-28 09:40:00,245.32,245.33,244.83,245.02,11831.0,238.5576,238.5673,238.0811,238.2659,11831.0
2024-03-28 09:45:00,245.03,245.57,244.85,245.51,7304.0,238.2756,238.8007,238.1005,238.7423,7304.0
2024-03-28 09:50:00,245.51,245.95,245.49,245.84,20127.0,238.7423,239.1702,238.7229,239.0632,20127.0
2024-03-28 09:55:00,245.84,246.07,245.7,245.7,7878.0,239.0632,239.2869,238.9271,238.9271,7878.0
2024-03-28 10:00:00,245.74,246.25,245.66,246.19,10311.0,238.966,239.4619,238.8882,239.4036,10311.0
2024-03-28 10:05:00,246.14,246.41,246.09,246.31,18670.0,239.355,239.6175,239.3064,239.5203,18670.0
2024-03-28 10:10:00,246.27,246.34,245.82,245.83,12648.0,239.4814,239.5495,239.0438,239.0535,12648.0
2024-03-28 10:15:00,245.83,245.84,245.07,245.21,7608.0,239.0535,239.0632,238.3145,238.4506,7608.0
2024-03-28 10:20:00,245.15,245.15,244.78,244.81,6376.0,238.3923,238.3923,238.0325,238.0616,6376.0
2024-03-28 10:25:00,244.84,244.85,244.23,244.23,14077.0,238.0908,238.1005,237.4976,237.4976,14077.0
2024-03-28 10:30:00,244.31,244.86,244.21,244.86,13928.0,237.5754,238.1103,237.4782,238.1103,13928.0
2024-03-28 10:35:00,244.85,244.95,244.72,244.75,8632.0,238.1005,238.1978,237.9741,238.0033,8632.0
2024-03-28 10:40:00,244.79,245.09,244.74,244.87,6837.0,238.0422,238.3339,237.9936,238.12,6837.0
2024-03-28 10:45:00,244.9,245.06,244.52,244.53,7377.0,238.1492,238.3047,237.7796,237.7894,7377.0
2024-03-28 10:50:00,244.55,244.97,244.54,244.95,10139.0,237.8088,238.2172,237.7991,238.1978,10139.0
2024-03-28 10:55:00,245.01,245.14,244.89,244.93,15124.0,238.2561,238.3825,238.1394,238.1783,15124.0
2024-03-28 11:00:00,244.9,245.0,244.58,244.79,10884.0,238.1492,238.2464,237.838,238.0422,10884.0
2024-03-28 11:05:00,244.79,244.99,244.64,244.7,9760.0,238.0422,238.2367,237.8963,237.9547,9760.0
2024-03-28 11:10:00,244.66,244.76,244.54,244.62,12849.0,237.9158,238.013,237.7991,237.8769,12849.0
2024-03-28 11:15:00,244.68,245.26,244.56,245.25,10199.0,237.9352,238.4992,237.8185,238.4895,10199.0
2024-03-28 11:20:00,245.25,245.37,245.02,245.08,6471.0,238.4895,238.6062,238.2659,238.3242,6471.0
2024-03-28 11:25:00,245.09,245.23,244.96,245.22,7685.0,238.3339,238.4701,238.2075,238.4603,7685.0
2024-03-28 11:30:00,245.22,245.35,245.1,245.18,15781.0,238.4603,238.5868,238.3436,238.4214,15781.0
2024-03-28 11:35:00,245.15,245.5,245.15,245.44,7430.0,238.3923,238.7326,238.3923,238.6743,7430.0
2024-03-28 11:40:00,245.43,245.52,245.31,245.52,8539.0,238.6645,238.7521,238.5479,238.7521,8539.0
2024-03-28 11:45:00,245.55,245.75,245.44,245.54,6584.0,238.7812,238.9757,238.6743,238.7715,6584.0
2024-03-28 11:50:00,245.53,245.86,245.48,245.84,6375.0,238.7618,239.0827,238.7132,239.0632,6375.0
2024-03-28 11:55:00,245.85,245.88,245.66,245.82,3719.0,239.073,239.1021,238.8882,239.0438,3719.0
2024-03-28 12:00:00,245.75,245.85,245.45,245.68,5127.0,238.9757,239.073,238.684,238.9077,5127.0
2024-03-28 12:05:00,245.62,246.03,245.62,245.79,9098.0,238.8493,239.248,238.8493,239.0146,9098.0
2024-03-28 12:10:00,245.82,245.92,245.76,245.92,5464.0,239.0438,239.141,238.9855,239.141,5464.0
2024-03-28 12:15:00,245.92,246.11,245.79,245.98,6977.0,239.141,239.3258,239.0146,239.1994,6977.0
2024-03-28 12:20:00,246.01,246.17,245.97,245.99,4086.0,239.2286,239.3842,239.1897,239.2091,4086.0
2024-03-28 12:25:00,246.03,246.11,245.97,246.09,6382.0,239.248,239.3258,239.1897,239.3064,6382.0
2024-03-28 12:30:00,246.09,246.12,245.85,245.85,9609.0,239.3064,239.3355,239.073,239.073,9609.0
2024-03-28 12:35:00,245.89,245.89,245.66,245.76,6489.0,239.1119,239.1119,238.8882,238.9855,6489.0
2024-03-28 12:40:00,245.76,245.78,245.51,245.72,4122.0,238.9855,239.0049,238.7423,238.9466,4122.0
2024-03-28 12:45:00,245.78,245.78,245.6,245.68,3646.0,239.0049,239.0049,238.8299,238.9077,3646.0
2024-03-28 12:50:00,245.73,245.76,245.56,245.74,5747.0,238.9563,238.9855,238.791,238.966,5747.0
2024-03-28 12:55:00,245.82,245.96,245.73,245.9,5115.0,239.0438,239.1799,238.9563,239.1216,5115.0
2024-03-28 13:00:00,245.86,245.86,245.73,245.79,2605.0,239.0827,239.0827,238.9563,239.0146,2605.0
2024-03-28 13:05:00,245.82,245.93,245.66,245.74,5179.0,239.0438,239.1508,238.8882,238.966,5179.0
2024-03-28 13:10:00,245.75,245.77,245.66,245.76,6069.0,238.9757,238.9952,238.8882,238.9855,6069.0
2024-03-28 13:15:00,245.77,245.8,245.64,245.71,5854.0,238.9952,239.0244,238.8688,238.9368,5854.0
2024-03-28 13:20:00,245.66,245.7,245.6,245.66,3628.0,238.8882,238.9271,238.8299,238.8882,3628.0
2024-03-28 13:25:00,245.66,245.79,245.59,245.71,9773.0,238.8882,239.0146,238.8201,238.9368,9773.0
2024-03-28 13:30:00,245.63,245.76,245.59,245.69,3639.0,238.859,238.9855,238.8201,238.9174,3639.0
2024-03-28 13:35:00,245.72,245.97,245.64,245.93,5315.0,238.9466,239.1897,238.8688,239.1508,5315.0
2024-03-28 13:40:00,245.93,246.13,245.93,246.04,5283.0,239.1508,239.3453,239.1508,239.2577,5283.0
2024-03-28 13:45:00,246.05,246.26,246.03,246.18,5878.0,239.2675,239.4717,239.248,239.3939,5878.0
2024-03-28 13:50:00,246.18,246.25,246.08,246.23,12523.0,239.3939,239.4619,239.2966,239.4425,12523.0
2024-03-28 13:55:00,246.26,246.34,246.04,246.24,8817.0,239.4717,239.5495,239.2577,239.4522,8817.0
2024-03-28 14:00:00,246.21,246.32,246.13,246.21,16671.0,239.423,239.53,239.3453,239.423,16671.0
2024-03-28 14:05:00,246.17,246.39,246.17,246.22,6744.0,239.3842,239.5981,239.3842,239.4328,6744.0
2024-03-28 14:10:00,246.27,246.4,245.95,245.97,6860.0,239.4814,239.6078,239.1702,239.1897,6860.0
2024-03-28 14:15:00,245.92,246.1,245.86,246.1,7843.0,239.141,239.3161,239.0827,239.3161,7843.0
2024-03-28 14:20:00,246.02,246.05,245.84,245.89,7838.0,239.2383,239.2675,239.0632,239.1119,7838.0
2024-03-28 14:25:00,245.97,246.06,245.88,246.06,7095.0,239.1897,239.2772,239.1021,239.2772,7095.0
2024-03-28 14:30:00,245.96,246.11,245.87,245.95,10985.0,239.1799,239.3258,239.0924,239.1702,10985.0
2024-03-28 14:35:00,246.0,246.07,245.92,245.98,10918.0,239.2188,239.2869,239.141,239.1994,10918.0
2024-03-28 14:40:00,245.96,245.97,245.78,245.91,6366.0,239.1799,239.1897,239.0049,239.1313,6366.0
2024-03-28 14:45:00,245.92,246.02,245.87,245.97,7631.0,239.141,239.2383,239.0924,239.1897,7631.0
2024-03-28 14:50:00,245.94,246.16,245.91,246.16,6421.0,239.1605,239.3744,239.1313,239.3744,6421.0
2024-03-28 14:55:00,246.24,246.35,246.05,246.24,6280.0,239.4522,239.5592,239.2675,239.4522,6280.0
2024-03-28 15:00:00,246.21,246.35,246.05,246.05,7180.0,239.423,239.5592,239.2675,239.2675,7180.0
2024-03-28 15:05:00,246.15,246.4,246.12,246.4,8018.0,239.3647,239.6078,239.3355,239.6078,8018.0
2024-03-28 15:10:00,246.39,246.46,246.25,246.37,7558.0,239.5981,239.6662,239.4619,239.5786,7558.0
2024-03-28 15:15:00,246.45,246.47,246.31,246.31,7863.0,239.6564,239.6759,239.5203,239.5203,7863.0
2024-03-28 15:20:00,246.34,246.55,246.33,246.48,12834.0,239.5495,239.7537,239.5397,239.6856,12834.0
2024-03-28 15:25:00,246.57,246.76,246.56,246.72,9003.0,239.7731,239.9579,239.7634,239.919,9003.0
2024-03-28 15:30:00,246.72,246.73,246.37,246.37,15642.0,239.919,239.9287,239.5786,239.5786,15642.0
2024-03-28 15:35:00,246.4,246.43,246.13,246.18,9828.0,239.6078,239.637,239.3453,239.3939,9828.0
2024-03-28 15:40:00,246.18,246.24,245.85,246.0,18305.0,239.3939,239.4522,239.073,239.2188,18305.0
2024-03-28 15:45:00,246.0,246.0,245.79,245.83,17114.0,239.2188,239.2188,239.0146,239.0535,17114.0
2024-03-28 15:50:00,245.86,246.06,245.74,245.9,30017.0,239.0827,239.2772,238.966,239.1216,30017.0
2024-03-28 15:55:00,245.94,246.19,245.81,245.9,159309.0,239.1605,239.4036,239.0341,239.1216,159309.0
2024-04-01 09:30:00,245.5,245.95,244.86,245.31,26198.0,238.7326,239.1702,238.1103,238.5479,26198.0
2024-04-01 09:35:00,244.68,245.23,244.4,244.41,6407.0,237.9352,238.4701,237.6629,237.6727,6407.0
2024-04-01 09:40:00,244.18,244.59,244.18,244.59,6757.0,237.449,237.8477,237.449,237.8477,6757.0
2024-04-01 09:45:00,244.59,244.76,244.16,244.6,6913.0,237.8477,238.013,237.4296,237.8574,6913.0
2024-04-01 09:50:00,244.52,244.73,244.26,244.31,11724.0,237.7796,237.9838,237.5268,237.5754,11724.0
2024-04-01 09:55:00,244.23,244.23,243.92,244.12,5951.0,237.4976,237.4976,237.1962,237.3907,5951.0
2024-04-01 10:00:00,244.12,244.55,244.07,244.19,15480.0,237.3907,237.8088,237.342,237.4587,15480.0
2024-04-01 10:05:00,244.26,244.26,243.6,243.89,6134.0,237.5268,237.5268,236.885,237.167,6134.0
2024-04-01 10:10:00,243.91,244.07,243.8,244.01,5893.0,237.1864,237.342,237.0795,237.2837,5893.0
2024-04-01 10:15:00,244.01,244.16,243.95,244.09,14037.0,237.2837,237.4296,237.2253,237.3615,14037.0
2024-04-01 10:20:00,244.05,244.4,244.05,244.23,9755.0,237.3226,237.6629,237.3226,237.4976,9755.0
2024-04-01 10:25:00,244.25,244.34,243.73,243.74,13277.0,237.5171,237.6046,237.0114,237.0211,13277.0
2024-04-01 10:30:00,243.72,243.74,243.34,243.56,12968.0,237.0017,237.0211,236.6322,236.8461,12968.0
2024-04-01 10:35:00,243.51,243.86,243.46,243.86,12270.0,236.7975,237.1378,236.7489,237.1378,12270.0
2024-04-01 10:40:00,243.87,244.14,243.87,244.0,7054.0,237.1476,237.4101,237.1476,237.274,7054.0
2024-04-01 10:45:00,244.05,244.05,243.53,243.86,12488.0,237.3226,237.3226,236.8169,237.1378,12488.0
2024-04-01 10:50:00,244.0,244.2,243.86,243.97,12174.0,237.274,237.4685,237.1378,237.2448,12174.0
2024-04-01 10:55:00,243.91,244.0,243.74,243.83,8781.0,237.1864,237.274,237.0211,237.1087,8781.0
2024-04-01 11:00:00,243.79,244.05,243.79,244.04,5542.0,237.0698,237.3226,237.0698,237.3129,5542.0
2024-04-01 11:05:00,244.0,244.01,243.72,243.99,12139.0,237.274,237.2837,237.0017,237.2642,12139.0
2024-04-01 11:10:00,243.99,244.16,243.88,244.06,8214.0,237.2642,237.4296,237.1573,237.3323,8214.0
2024-04-01 11:15:00,244.07,244.26,243.86,243.94,24004.0,237.342,237.5268,237.1378,237.2156,24004.0
2024-04-01 11:20:00,244.14,244.15,243.84,244.08,13130.0,237.4101,237.4198,237.1184,237.3518,13130.0
2024-04-01 11:25:00,244.09,244.2,243.96,243.99,9876.0,237.3615,237.4685,237.2351,237.2642,9876.0
2024-04-01 11:30:00,243.99,243.99,243.79,243.85,9934.0,237.2642,237.2642,237.0698,237.1281,9934.0
2024-04-01 11:35:00,243.89,244.12,243.85,244.04,8893.0,237.167,237.3907,237.1281,237.3129,8893.0
2024-04-01 11:40:00,244.02,244.03,243.81,244.01,9309.0,237.2934,237.3031,237.0892,237.2837,9309.0
2024-04-01 11:45:00,243.95,244.0,243.74,243.99,20245.0,237.2253,237.274,237.0211,237.2642,20245.0
2024-04-01 11:50:00,243.87,244.08,243.6,243.65,17771.0,237.1476,237.3518,236.885,236.9336,17771.0
2024-04-01 11:55:00,243.68,243.94,243.68,243.71,9000.0,236.9628,237.2156,236.9628,236.992,9000.0
2024-04-01 12:00:00,243.71,243.82,243.53,243.54,9018.0,236.992,237.0989,236.8169,236.8266,9018.0
2024-04-01 12:05:00,243.56,243.58,243.41,243.41,8801.0,236.8461,236.8655,236.7002,236.7002,8801.0
2024-04-01 12:10:00,243.44,243.44,243.16,243.31,8163.0,236.7294,236.7294,236.4571,236.603,8163.0
2024-04-01 12:15:00,243.38,243.38,243.02,243.06,8890.0,236.6711,236.6711,236.321,236.3599,8890.0
2024-04-01 12:20:00,243.03,243.42,242.96,243.2,9936.0,236.3307,236.71,236.2626,236.496,9936.0
2024-04-01 12:25:00,243.2,243.28,243.02,243.23,10946.0,236.496,236.5738,236.321,236.5252,10946.0
2024-04-01 12:30:00,243.18,243.3,243.13,243.16,5120.0,236.4766,236.5933,236.428,236.4571,5120.0
2024-04-01 12:35:00,243.14,243.15,242.95,243.09,7200.0,236.4377,236.4474,236.2529,236.3891,7200.0
2024-04-01 12:40:00,243.06,243.13,242.98,243.1,5636.0,236.3599,236.428,236.2821,236.3988,5636.0
2024-04-01 12:45:00,243.06,243.12,242.94,243.12,7865.0,236.3599,236.4182,236.2432,236.4182,7865.0
2024-04-01 12:50:00,243.1,243.1,242.91,243.0,11026.0,236.3988,236.3988,236.214,236.3015,11026.0
2024-04-01 12:55:00,243.01,243.06,242.93,242.94,7121.0,236.3113,236.3599,236.2335,236.2432,7121.0
2024-04-01 13:00:00,242.93,243.1,242.8,242.8,8531.0,236.2335,236.3988,236.107,236.107,8531.0
2024-04-01 13:05:00,242.87,243.29,242.87,243.2,4025.0,236.1751,236.5835,236.1751,236.496,4025.0
2024-04-01 13:10:00,243.2,243.2,243.0,243.15,6605.0,236.496,236.496,236.3015,236.4474,6605.0
2024-04-01 13:15:00,243.17,243.17,243.0,243.02,6482.0,236.4668,236.4668,236.3015,236.321,6482.0
2024-04-01 13:20:00,243.04,243.16,242.98,243.12,11987.0,236.3404,236.4571,236.2821,236.4182,11987.0
2024-04-01 13:25:00,243.09,243.24,243.06,243.21,7601.0,236.3891,236.5349,236.3599,236.5057,7601.0
2024-04-01 13:30:00,243.17,243.18,242.96,243.04,9347.0,236.4668,236.4766,236.2626,236.3404,9347.0
2024-04-01 13:35:00,243.04,243.23,242.99,243.13,7475.0,236.3404,236.5252,236.2918,236.428,7475.0
2024-04-01 13:40:00,243.12,243.21,243.03,243.18,8181.0,236.4182,236.5057,236.3307,236.4766,8181.0
2024-04-01 13:45:00,243.15,243.15,242.97,242.97,6232.0,236.4474,236.4474,236.2724,236.2724,6232.0
2024-04-01 13:50:00,243.01,243.12,242.97,243.12,5720.0,236.3113,236.4182,236.2724,236.4182,5720.0
2024-04-01 13:55:00,243.13,243.15,243.08,243.11,7494.0,236.428,236.4474,236.3793,236.4085,7494.0
2024-04-01 14:00:00,243.08,243.16,242.95,243.02,10613.0,236.3793,236.4571,236.2529,236.321,10613.0
2024-04-01 14:05:00,243.0,243.02,242.71,242.72,8239.0,236.3015,236.321,236.0195,236.0293,8239.0
2024-04-01 14:10:00,242.72,242.93,242.63,242.87,7177.0,236.0293,236.2335,235.9417,236.1751,7177.0
2024-04-01 14:15:00,242.86,243.17,242.86,243.11,21363.0,236.1654,236.4668,236.1654,236.4085,21363.0
2024-04-01 14:20:00,243.1,243.11,242.86,242.86,8827.0,236.3988,236.4085,236.1654,236.1654,8827.0
2024-04-01 14:25:00,242.86,242.94,242.78,242.88,5535.0,236.1654,236.2432,236.0876,236.1848,5535.0
2024-04-01 14:30:00,242.9,242.92,242.83,242.9,4462.0,236.2043,236.2237,236.1362,236.2043,4462.0
2024-04-01 14:35:00,242.89,242.95,242.82,242.82,7585.0,236.1946,236.2529,236.1265,236.1265,7585.0
2024-04-01 14:40:00,242.85,243.04,242.85,243.02,6169.0,236.1557,236.3404,236.1557,236.321,6169.0
2024-04-01 14:45:00,243.02,243.04,242.85,242.89,10549.0,236.321,236.3404,236.1557,236.1946,10549.0
2024-04-01 14:50:00,242.92,243.06,242.82,242.84,10113.0,236.2237,236.3599,236.1265,236.1459,10113.0
2024-04-01 14:55:00,242.86,242.92,242.63,242.71,14798.0,236.1654,236.2237,235.9417,236.0195,14798.0
2024-04-01 15:00:00,242.71,242.84,242.67,242.75,13655.0,236.0195,236.1459,235.9806,236.0584,13655.0
2024-04-01 15:05:00,242.75,242.83,242.7,242.73,12581.0,236.0584,236.1362,236.0098,236.039,12581.0
2024-04-01 15:10:00,242.74,242.8,242.67,242.76,13401.0,236.0487,236.107,235.9806,236.0682,13401.0
2024-04-01 15:15:00,242.77,242.98,242.76,242.92,14542.0,236.0779,236.2821,236.0682,236.2237,14542.0
2024-04-01 15:20:00,242.92,243.04,242.87,242.92,16077.0,236.2237,236.3404,236.1751,236.2237,16077.0
2024-04-01 15:25:00,242.9,242.91,242.67,242.73,11307.0,236.2043,236.214,235.9806,236.039,11307.0
2024-04-01 15:30:00,242.75,243.02,242.7,242.98,13256.0,236.0584,236.321,236.0098,236.2821,13256.0
2024-04-01 15:35:00,242.98,243.01,242.8,242.93,29272.0,236.2821,236.3113,236.107,236.2335,29272.0
2024-04-01 15:40:00,242.93,243.3,242.93,243.05,23232.0,236.2335,236.5933,236.2335,236.3502,23232.0
2024-04-01 15:45:00,242.99,243.07,242.8,242.87,26492.0,236.2918,236.3696,236.107,236.1751,26492.0
2024-04-01 15:50:00,242.87,242.94,242.68,242.94,53836.0,236.1751,236.2432,235.9904,236.2432,53836.0
2024-04-01 15:55:00,242.98,243.34,242.8,243.11,189657.0,236.2821,236.6322,236.107,236.4085,189657.0
2024-04-02 09:30:00,242.27,242.8,241.71,242.06,42401.0,235.5917,236.107,235.0471,235.3874,42401.0
2024-04-02 09:35:00,241.88,242.07,241.45,242.07,7479.0,235.2124,235.3972,234.7943,235.3972,7479.0
2024-04-02 09:40:00,242.34,242.57,242.03,242.33,3479.0,235.6597,235.8834,235.3583,235.65,3479.0
2024-04-02 09:45:00,242.39,242.51,241.81,242.4,11254.0,235.7083,235.825,235.1443,235.7181,11254.0
2024-04-02 09:50:00,242.51,242.6,242.08,242.23,7409.0,235.825,235.9126,235.4069,235.5528,7409.0
2024-04-02 09:55:00,242.41,242.65,242.13,242.31,4124.0,235.7278,235.9612,235.4555,235.6306,4124.0
2024-04-02 10:00:00,242.34,243.0,242.27,242.87,5206.0,235.6597,236.3015,235.5917,236.1751,5206.0
2024-04-02 10:05:00,242.9,242.9,242.67,242.79,6500.0,236.2043,236.2043,235.9806,236.0973,6500.0
2024-04-02 10:10:00,242.8,242.96,242.57,242.77,8181.0,236.107,236.2626,235.8834,236.0779,8181.0
2024-04-02 10:15:00,242.8,242.96,242.71,242.74,8606.0,236.107,236.2626,236.0195,236.0487,8606.0
2024-04-02 10:20:00,242.83,243.25,242.64,242.97,9629.0,236.1362,236.5446,235.9515,236.2724,9629.0
2024-04-02 10:25:00,243.08,243.16,243.02,243.09,9106.0,236.3793,236.4571,236.321,236.3891,9106.0
2024-04-02 10:30:00,243.06,243.23,242.96,243.05,9698.0,236.3599,236.5252,236.2626,236.3502,9698.0
2024-04-02 10:35:00,243.12,243.28,242.99,243.26,6587.0,236.4182,236.5738,236.2918,236.5544,6587.0
2024-04-02 10:40:00,243.24,243.57,243.24,243.46,6874.0,236.5349,236.8558,236.5349,236.7489,6874.0
2024-04-02 10:45:00,243.45,243.67,243.28,243.44,15853.0,236.7391,236.9531,236.5738,236.7294,15853.0
2024-04-02 10:50:00,243.48,243.68,243.25,243.47,10937.0,236.7683,236.9628,236.5446,236.7586,10937.0
2024-04-02 10:55:00,243.5,243.62,243.31,243.46,5980.0,236.7878,236.9044,236.603,236.7489,5980.0
2024-04-02 11:00:00,243.54,243.84,243.35,243.53,10205.0,236.8266,237.1184,236.6419,236.8169,10205.0
2024-04-02 11:05:00,243.52,243.75,243.45,243.64,3728.0,236.8072,237.0309,236.7391,236.9239,3728.0
2024-04-02 11:10:00,243.69,243.88,243.53,243.62,14697.0,236.9725,237.1573,236.8169,236.9044,14697.0
2024-04-02 11:15:00,243.6,243.64,243.4,243.52,5261.0,236.885,236.9239,236.6905,236.8072,5261.0
2024-04-02 11:20:00,243.55,243.59,243.25,243.28,6102.0,236.8364,236.8753,236.5446,236.5738,6102.0
2024-04-02 11:25:00,243.34,243.45,243.18,243.25,6367.0,236.6322,236.7391,236.4766,236.5446,6367.0
2024-04-02 11:30:00,243.21,243.47,243.19,243.44,10152.0,236.5057,236.7586,236.4863,236.7294,10152.0
2024-04-02 11:35:00,243.47,243.52,243.15,243.24,10574.0,236.7586,236.8072,236.4474,236.5349,10574.0
2024-04-02 11:40:00,243.21,243.44,243.14,243.38,8313.0,236.5057,236.7294,236.4377,236.6711,8313.0
2024-04-02 11:45:00,243.34,243.35,243.16,243.17,4898.0,236.6322,236.6419,236.4571,236.4668,4898.0
2024-04-02 11:50:00,243.18,243.28,243.13,243.24,7080.0,236.4766,236.5738,236.428,236.5349,7080.0
2024-04-02 11:55:00,243.26,243.39,243.17,243.19,10779.0,236.5544,236.6808,236.4668,236.4863,10779.0
2024-04-02 12:00:00,243.16,243.2,242.61,242.76,6891.0,236.4571,236.496,235.9223,236.0682,6891.0
2024-04-02 12:05:00,242.69,242.78,242.54,242.73,5139.0,236.0001,236.0876,235.8542,236.039,5139.0
2024-04-02 12:10:00,242.76,242.76,242.61,242.63,2831.0,236.0682,236.0682,235.9223,235.9417,2831.0
2024-04-02 12:15:00,242.65,242.78,242.5,242.6,7084.0,235.9612,236.0876,235.8153,235.9126,7084.0
2024-04-02 12:20:00,242.6,242.68,242.51,242.67,3129.0,235.9126,235.9904,235.825,235.9806,3129.0
2024-04-02 12:25:00,242.63,242.71,242.57,242.65,6324.0,235.9417,236.0195,235.8834,235.9612,6324.0
2024-04-02 12:30:00,242.65,242.69,242.55,242.56,2268.0,235.9612,236.0001,235.8639,235.8737,2268.0
2024-04-02 12:35:00,242.55,242.55,242.4,242.48,5528.0,235.8639,235.8639,235.7181,235.7959,5528.0
2024-04-02 12:40:00,242.47,242.47,241.82,242.09,10456.0,235.7861,235.7861,235.1541,235.4166,10456.0
2024-04-02 12:45:00,242.14,242.29,241.99,242.22,7175.0,235.4652,235.6111,235.3194,235.543,7175.0
2024-04-02 12:50:00,242.15,242.15,241.98,242.14,2701.0,235.475,235.475,235.3097,235.4652,2701.0
2024-04-02 12:55:00,242.11,242.12,241.98,242.01,2681.0,235.4361,235.4458,235.3097,235.3388,2681.0
2024-04-02 13:00:00,242.02,242.03,241.83,241.89,4595.0,235.3485,235.3583,235.1638,235.2221,4595.0
2024-04-02 13:05:00,241.84,241.84,241.65,241.68,4820.0,235.1735,235.1735,234.9887,235.0179,4820.0
2024-04-02 13:10:00,241.67,241.74,241.42,241.42,3966.0,235.0082,235.0763,234.7651,234.7651,3966.0
2024-04-02 13:15:00,241.42,241.48,241.2,241.2,4231.0,234.7651,234.8234,234.5512,234.5512,4231.0
2024-04-02 13:20:00,241.26,241.3,241.19,241.29,6202.0,234.6095,234.6484,234.5414,234.6387,6202.0
2024-04-02 13:25:00,241.29,241.29,241.15,241.28,6375.0,234.6387,234.6387,234.5025,234.6289,6375.0
2024-04-02 13:30:00,241.24,241.25,241.14,241.16,10222.0,234.5901,234.5998,234.4928,234.5123,10222.0
2024-04-02 13:35:00,241.12,241.23,241.1,241.22,4429.0,234.4734,234.5803,234.4539,234.5706,4429.0
2024-04-02 13:40:00,241.2,241.2,240.87,241.06,7047.0,234.5512,234.5512,234.2302,234.415,7047.0
2024-04-02 13:45:00,241.03,241.25,241.03,241.25,5559.0,234.3858,234.5998,234.3858,234.5998,5559.0
2024-04-02 13:50:00,241.26,241.35,241.19,241.35,5683.0,234.6095,234.697,234.5414,234.697,5683.0
2024-04-02 13:55:00,241.36,241.51,241.33,241.51,4257.0,234.7067,234.8526,234.6776,234.8526,4257.0
2024-04-02 14:00:00,241.54,241.67,241.37,241.58,8368.0,234.8818,235.0082,234.7165,234.9207,8368.0
2024-04-02 14:05:00,241.59,241.59,241.28,241.34,3750.0,234.9304,234.9304,234.6289,234.6873,3750.0
2024-04-02 14:10:00,241.31,241.44,241.22,241.43,2995.0,234.6581,234.7845,234.5706,234.7748,2995.0
2024-04-02 14:15:00,241.36,241.51,241.36,241.51,3285.0,234.7067,234.8526,234.7067,234.8526,3285.0
2024-04-02 14:20:00,241.51,241.68,241.51,241.68,2121.0,234.8526,235.0179,234.8526,235.0179,2121.0
2024-04-02 14:25:00,241.69,241.89,241.69,241.76,6516.0,235.0276,235.2221,235.0276,235.0957,6516.0
2024-04-02 14:30:00,241.71,241.99,241.71,241.99,4015.0,235.0471,235.3194,235.0471,235.3194,4015.0
2024-04-02 14:35:00,241.96,241.97,241.72,241.84,5090.0,235.2902,235.2999,235.0568,235.1735,5090.0
2024-04-02 14:40:00,241.85,242.07,241.85,241.89,6468.0,235.1832,235.3972,235.1832,235.2221,6468.0
2024-04-02 14:45:00,241.87,241.87,241.67,241.78,4264.0,235.2027,235.2027,235.0082,235.1152,4264.0
2024-04-02 14:50:00,241.72,241.83,241.58,241.58,5710.0,235.0568,235.1638,234.9207,234.9207,5710.0
2024-04-02 14:55:00,241.6,241.63,241.44,241.47,4101.0,234.9401,234.9693,234.7845,234.8137,4101.0
2024-04-02 15:00:00,241.43,241.67,241.43,241.62,5824.0,234.7748,235.0082,234.7748,234.9596,5824.0
2024-04-02 15:05:00,241.59,241.96,241.59,241.96,5125.0,234.9304,235.2902,234.9304,235.2902,5125.0
2024-04-02 15:10:00,242.01,242.01,241.74,241.8,5936.0,235.3388,235.3388,235.0763,235.1346,5936.0
2024-04-02 15:15:00,241.75,241.99,241.75,241.79,5505.0,235.086,235.3194,235.086,235.1249,5505.0
2024-04-02 15:20:00,241.85,242.14,241.82,242.12,4172.0,235.1832,235.4652,235.1541,235.4458,4172.0
2024-04-02 15:25:00,242.15,242.24,242.06,242.06,6179.0,235.475,235.5625,235.3874,235.3874,6179.0
2024-04-02 15:30:00,242.07,242.11,241.94,242.0,9113.0,235.3972,235.4361,235.2708,235.3291,9113.0
2024-04-02 15:35:00,242.03,242.41,242.01,242.33,6963.0,235.3583,235.7278,235.3388,235.65,6963.0
2024-04-02 15:40:00,242.38,242.47,242.28,242.45,10038.0,235.6986,235.7861,235.6014,235.7667,10038.0
2024-04-02 15:45:00,242.48,242.48,242.34,242.44,17297.0,235.7959,235.7959,235.6597,235.757,17297.0
2024-04-02 15:50:00,242.45,242.6,242.23,242.36,20791.0,235.7667,235.9126,235.5528,235.6792,20791.0
2024-04-02 15:55:00,242.39,242.68,242.2,242.59,90675.0,235.7083,235.9904,235.5236,235.9028,90675.0
2024-04-03 09:30:00,242.87,244.03,242.5,243.46,18397.0,236.1751,237.3031,235.8153,236.7489,18397.0
2024-04-03 09:35:00,243.73,243.75,243.1,243.48,11745.0,237.0114,237.0309,236.3988,236.7683,11745.0
2024-04-03 09:40:00,243.65,244.31,243.55,244.17,12553.0,236.9336,237.5754,236.8364,237.4393,12553.0
2024-04-03 09:45:00,244.21,244.21,243.85,243.92,6799.0,237.4782,237.4782,237.1281,237.1962,6799.0
2024-04-03 09:50:00,244.14,244.19,243.83,244.03,10312.0,237.4101,237.4587,237.1087,237.3031,10312.0
2024-04-03 09:55:00,244.12,244.46,244.12,244.12,14536.0,237.3907,237.7213,237.3907,237.3907,14536.0
2024-04-03 10:00:00,244.3,245.0,244.24,244.67,15799.0,237.5657,238.2464,237.5074,237.9255,15799.0
2024-04-03 10:05:00,244.65,244.96,244.59,244.86,5936.0,237.9061,238.2075,237.8477,238.1103,5936.0
2024-04-03 10:10:00,244.88,245.0,244.28,244.51,19346.0,238.1297,238.2464,237.5463,237.7699,19346.0
2024-04-03 10:15:00,244.51,244.54,243.84,243.99,11245.0,237.7699,237.7991,237.1184,237.2642,11245.0
2024-04-03 10:20:00,243.97,244.08,243.64,243.7,5677.0,237.2448,237.3518,236.9239,236.9822,5677.0
2024-04-03 10:25:00,243.74,243.86,243.48,243.48,5199.0,237.0211,237.1378,236.7683,236.7683,5199.0
2024-04-03 10:30:00,243.55,243.58,243.37,243.41,4752.0,236.8364,236.8655,236.6613,236.7002,4752.0
2024-04-03 10:35:00,243.4,243.61,243.32,243.61,7919.0,236.6905,236.8947,236.6127,236.8947,7919.0
2024-04-03 10:40:00,243.62,243.62,243.43,243.51,5603.0,236.9044,236.9044,236.7197,236.7975,5603.0
2024-04-03 10:45:00,243.57,243.79,243.46,243.65,5786.0,236.8558,237.0698,236.7489,236.9336,5786.0
2024-04-03 10:50:00,243.7,243.91,243.65,243.91,3886.0,236.9822,237.1864,236.9336,237.1864,3886.0
2024-04-03 10:55:00,243.92,243.93,243.61,243.68,4660.0,237.1962,237.2059,236.8947,236.9628,4660.0
2024-04-03 11:00:00,243.7,243.7,243.49,243.53,2863.0,236.9822,236.9822,236.778,236.8169,2863.0
2024-04-03 11:05:00,243.48,243.57,243.42,243.51,4389.0,236.7683,236.8558,236.71,236.7975,4389.0
2024-04-03 11:10:00,243.52,243.59,243.19,243.19,6871.0,236.8072,236.8753,236.4863,236.4863,6871.0
2024-04-03 11:15:00,243.2,243.33,243.06,243.29,6319.0,236.496,236.6224,236.3599,236.5835,6319.0
2024-04-03 11:20:00,243.27,243.45,243.24,243.42,5260.0,236.5641,236.7391,236.5349,236.71,5260.0
2024-04-03 11:25:00,243.36,243.44,243.27,243.31,4550.0,236.6516,236.7294,236.5641,236.603,4550.0
2024-04-03 11:30:00,243.31,243.42,242.99,242.99,5819.0,236.603,236.71,236.2918,236.2918,5819.0
2024-04-03 11:35:00,242.93,243.1,242.87,243.09,2467.0,236.2335,236.3988,236.1751,236.3891,2467.0
2024-04-03 11:40:00,243.04,243.13,242.99,242.99,3372.0,236.3404,236.428,236.2918,236.2918,3372.0
2024-04-03 11:45:00,243.03,243.35,242.99,243.08,10068.0,236.3307,236.6419,236.2918,236.3793,10068.0
2024-04-03 11:50:00,243.1,243.16,242.9,242.9,3118.0,236.3988,236.4571,236.2043,236.2043,3118.0
2024-04-03 11:55:00,242.95,242.95,242.71,242.78,5384.0,236.2529,236.2529,236.0195,236.0876,5384.0
2024-04-03 12:00:00,242.76,242.83,242.59,242.59,16890.0,236.0682,236.1362,235.9028,235.9028,16890.0
2024-04-03 12:05:00,242.59,243.1,242.57,243.09,8719.0,235.9028,236.3988,235.8834,236.3891,8719.0
2024-04-03 12:10:00,243.04,243.18,242.77,242.88,6296.0,236.3404,236.4766,236.0779,236.1848,6296.0
2024-04-03 12:15:00,242.82,242.82,242.64,242.68,10332.0,236.1265,236.1265,235.9515,235.9904,10332.0
2024-04-03 12:20:00,242.75,242.85,242.65,242.85,6052.0,236.0584,236.1557,235.9612,236.1557,6052.0
2024-04-03 12:25:00,242.85,242.91,242.71,242.91,6525.0,236.1557,236.214,236.0195,236.214,6525.0
2024-04-03 12:30:00,242.9,242.91,242.69,242.74,3107.0,236.2043,236.214,236.0001,236.0487,3107.0
2024-04-03 12:35:00,242.66,242.72,242.21,242.21,8245.0,235.9709,236.0293,235.5333,235.5333,8245.0
2024-04-03 12:40:00,242.31,242.55,242.22,242.55,3842.0,235.6306,235.8639,235.543,235.8639,3842.0
2024-04-03 12:45:00,242.59,242.59,242.46,242.59,2857.0,235.9028,235.9028,235.7764,235.9028,2857.0
2024-04-03 12:50:00,242.6,242.73,242.55,242.63,7053.0,235.9126,236.039,235.8639,235.9417,7053.0
2024-04-03 12:55:00,242.66,242.7,242.57,242.57,3632.0,235.9709,236.0098,235.8834,235.8834,3632.0
2024-04-03 13:00:00,242.61,242.62,242.51,242.53,2841.0,235.9223,235.932,235.825,235.8445,2841.0
2024-04-03 13:05:00,242.5,242.63,242.5,242.57,2126.0,235.8153,235.9417,235.8153,235.8834,2126.0
2024-04-03 13:10:00,242.62,242.63,242.3,242.31,7579.0,235.932,235.9417,235.6208,235.6306,7579.0
2024-04-03 13:15:00,242.31,242.33,242.17,242.31,7973.0,235.6306,235.65,235.4944,235.6306,7973.0
2024-04-03 13:20:00,242.26,242.37,242.2,242.34,7804.0,235.5819,235.6889,235.5236,235.6597,7804.0
2024-04-03 13:25:00,242.38,242.38,242.23,242.24,3860.0,235.6986,235.6986,235.5528,235.5625,3860.0
2024-04-03 13:30:00,242.28,242.3,242.15,242.26,3679.0,235.6014,235.6208,235.475,235.5819,3679.0
2024-04-03 13:35:00,242.26,242.32,242.16,242.19,7590.0,235.5819,235.6403,235.4847,235.5139,7590.0
2024-04-03 13:40:00,242.22,242.29,242.2,242.27,3660.0,235.543,235.6111,235.5236,235.5917,3660.0
2024-04-03 13:45:00,242.24,242.24,242.12,242.15,4060.0,235.5625,235.5625,235.4458,235.475,4060.0
2024-04-03 13:50:00,242.16,242.32,242.15,242.25,5800.0,235.4847,235.6403,235.475,235.5722,5800.0
2024-04-03 13:55:00,242.27,242.34,242.23,242.25,5697.0,235.5917,235.6597,235.5528,235.5722,5697.0
2024-04-03 14:00:00,242.22,242.39,242.16,242.34,7599.0,235.543,235.7083,235.4847,235.6597,7599.0
2024-04-03 14:05:00,242.34,242.48,242.33,242.48,9080.0,235.6597,235.7959,235.65,235.7959,9080.0
2024-04-03 14:10:00,242.46,242.56,242.46,242.51,3022.0,235.7764,235.8737,235.7764,235.825,3022.0
2024-04-03 14:15:00,242.51,242.54,241.97,242.01,4585.0,235.825,235.8542,235.2999,235.3388,4585.0
2024-04-03 14:20:00,242.09,242.13,242.01,242.07,7033.0,235.4166,235.4555,235.3388,235.3972,7033.0
2024-04-03 14:25:00,242.07,242.09,241.89,241.98,4849.0,235.3972,235.4166,235.2221,235.3097,4849.0
2024-04-03 14:30:00,241.91,241.98,241.85,241.94,7024.0,235.2416,235.3097,235.1832,235.2708,7024.0
2024-04-03 14:35:00,241.96,241.99,241.75,241.8,5775.0,235.2902,235.3194,235.086,235.1346,5775.0
2024-04-03 14:40:00,241.81,241.87,241.74,241.83,4228.0,235.1443,235.2027,235.0763,235.1638,4228.0
2024-04-03 14:45:00,241.84,241.87,241.64,241.67,4577.0,235.1735,235.2027,234.979,235.0082,4577.0
2024-04-03 14:50:00,241.71,241.77,241.6,241.72,3614.0,235.0471,235.1054,234.9401,235.0568,3614.0
2024-04-03 14:55:00,241.76,241.79,241.62,241.66,4685.0,235.0957,235.1249,234.9596,234.9985,4685.0
2024-04-03 15:00:00,241.62,241.68,241.52,241.61,6070.0,234.9596,235.0179,234.8623,234.9499,6070.0
2024-04-03 15:05:00,241.59,241.63,241.45,241.51,5623.0,234.9304,234.9693,234.7943,234.8526,5623.0
2024-04-03 15:10:00,241.48,241.48,241.02,241.1,12785.0,234.8234,234.8234,234.3761,234.4539,12785.0
2024-04-03 15:15:00,241.0,241.27,240.8,241.14,9165.0,234.3567,234.6192,234.1622,234.4928,9165.0
2024-04-03 15:20:00,241.17,241.24,241.04,241.06,5148.0,234.522,234.5901,234.3956,234.415,5148.0
2024-04-03 15:25:00,241.03,241.35,241.01,241.35,7225.0,234.3858,234.697,234.3664,234.697,7225.0
2024-04-03 15:30:00,241.31,241.5,241.31,241.45,5652.0,234.6581,234.8429,234.6581,234.7943,5652.0
2024-04-03 15:35:00,241.46,241.76,241.42,241.64,9577.0,234.804,235.0957,234.7651,234.979,9577.0
2024-04-03 15:40:00,241.66,241.72,241.57,241.67,10880.0,234.9985,235.0568,234.911,235.0082,10880.0
2024-04-03 15:45:00,241.69,241.8,241.61,241.61,19465.0,235.0276,235.1346,234.9499,234.9499,19465.0
2024-04-03 15:50:00,241.66,241.67,241.32,241.36,32471.0,234.9985,235.0082,234.6678,234.7067,32471.0
2024-04-03 15:55:00,241.32,241.68,241.12,241.55,101469.0,234.6678,235.0179,234.4734,234.8915,101469.0
2024-04-04 09:30:00,243.27,243.95,242.8,243.67,27890.0,236.5641,237.2253,236.107,236.9531,27890.0
2024-04-04 09:35:00,243.88,243.89,242.6,243.01,5641.0,237.1573,237.167,235.9126,236.3113,5641.0
2024-04-04 09:40:00,242.83,243.37,242.79,243.25,18494.0,236.1362,236.6613,236.0973,236.5446,18494.0
2024-04-04 09:45:00,243.37,243.72,243.25,243.5,5775.0,236.6613,237.0017,236.5446,236.7878,5775.0
2024-04-04 09:50:00,243.54,244.02,243.53,243.66,14359.0,236.8266,237.2934,236.8169,236.9433,14359.0
2024-04-04 09:55:00,243.7,244.08,243.69,244.02,5847.0,236.9822,237.3518,236.9725,237.2934,5847.0
2024-04-04 10:00:00,244.02,244.14,243.54,243.6,8522.0,237.2934,237.4101,236.8266,236.885,8522.0
2024-04-04 10:05:00,243.67,244.03,243.6,244.01,4952.0,236.9531,237.3031,236.885,237.2837,4952.0
2024-04-04 10:10:00,244.01,244.24,244.0,244.18,5699.0,237.2837,237.5074,237.274,237.449,5699.0
2024-04-04 10:15:00,244.1,244.18,243.98,244.09,7733.0,237.3712,237.449,237.2545,237.3615,7733.0
2024-04-04 10:20:00,244.03,244.43,243.94,244.4,10013.0,237.3031,237.6921,237.2156,237.6629,10013.0
2024-04-04 10:25:00,244.39,244.83,244.31,244.68,8149.0,237.6532,238.0811,237.5754,237.9352,8149.0
2024-04-04 10:30:00,244.75,244.83,244.63,244.81,37544.0,238.0033,238.0811,237.8866,238.0616,37544.0
2024-04-04 10:35:00,244.81,244.87,244.72,244.84,9194.0,238.0616,238.12,237.9741,238.0908,9194.0
2024-04-04 10:40:00,244.89,244.94,244.76,244.76,6216.0,238.1394,238.1881,238.013,238.013,6216.0
2024-04-04 10:45:00,244.81,244.87,244.47,244.56,5225.0,238.0616,238.12,237.731,237.8185,5225.0
2024-04-04 10:50:00,244.56,244.79,244.5,244.79,7037.0,237.8185,238.0422,237.7602,238.0422,7037.0
2024-04-04 10:55:00,244.79,244.91,244.73,244.73,7107.0,238.0422,238.1589,237.9838,237.9838,7107.0
2024-04-04 11:00:00,244.73,244.73,244.59,244.62,4029.0,237.9838,237.9838,237.8477,237.8769,4029.0
2024-04-04 11:05:00,244.59,244.59,244.32,244.4,6070.0,237.8477,237.8477,237.5851,237.6629,6070.0
2024-04-04 11:10:00,244.41,244.64,244.39,244.64,7389.0,237.6727,237.8963,237.6532,237.8963,7389.0
2024-04-04 11:15:00,244.65,244.83,244.61,244.8,5388.0,237.9061,238.0811,237.8672,238.0519,5388.0
2024-04-04 11:20:00,244.74,244.82,244.61,244.67,17381.0,237.9936,238.0714,237.8672,237.9255,17381.0
2024-04-04 11:25:00,244.63,244.9,244.58,244.81,30378.0,237.8866,238.1492,237.838,238.0616,30378.0
2024-04-04 11:30:00,244.77,244.81,244.54,244.61,9589.0,238.0227,238.0616,237.7991,237.8672,9589.0
2024-04-04 11:35:00,244.61,244.67,244.44,244.47,7726.0,237.8672,237.9255,237.7018,237.731,7726.0
2024-04-04 11:40:00,244.47,244.7,244.45,244.45,6048.0,237.731,237.9547,237.7116,237.7116,6048.0
2024-04-04 11:45:00,244.47,244.51,244.39,244.39,3243.0,237.731,237.7699,237.6532,237.6532,3243.0
2024-04-04 11:50:00,244.39,244.53,244.34,244.45,4901.0,237.6532,237.7894,237.6046,237.7116,4901.0
2024-04-04 11:55:00,244.48,244.64,244.48,244.59,8609.0,237.7407,237.8963,237.7407,237.8477,8609.0
2024-04-04 12:00:00,244.61,244.61,244.27,244.27,4243.0,237.8672,237.8672,237.5365,237.5365,4243.0
2024-04-04 12:05:00,244.3,244.57,244.3,244.56,7647.0,237.5657,237.8283,237.5657,237.8185,7647.0
2024-04-04 12:10:00,244.52,244.52,244.33,244.33,3905.0,237.7796,237.7796,237.5949,237.5949,3905.0
2024-04-04 12:15:00,244.3,244.41,244.25,244.28,6259.0,237.5657,237.6727,237.5171,237.5463,6259.0
2024-04-04 12:20:00,244.26,244.26,244.01,244.02,3123.0,237.5268,237.5268,237.2837,237.2934,3123.0
2024-04-04 12:25:00,244.01,244.08,243.88,243.92,4124.0,237.2837,237.3518,237.1573,237.1962,4124.0
2024-04-04 12:30:00,243.85,244.17,243.83,243.91,8068.0,237.1281,237.4393,237.1087,237.1864,8068.0
2024-04-04 12:35:00,243.95,244.06,243.9,244.03,5248.0,237.2253,237.3323,237.1767,237.3031,5248.0
2024-04-04 12:40:00,244.04,244.09,243.96,244.0,3803.0,237.3129,237.3615,237.2351,237.274,3803.0
2024-04-04 12:45:00,244.02,244.12,244.0,244.09,6565.0,237.2934,237.3907,237.274,237.3615,6565.0
2024-04-04 12:50:00,244.1,244.1,244.0,244.07,2879.0,237.3712,237.3712,237.274,237.342,2879.0
2024-04-04 12:55:00,244.12,244.14,244.02,244.09,5776.0,237.3907,237.4101,237.2934,237.3615,5776.0
2024-04-04 13:00:00,244.09,244.09,243.95,243.96,3975.0,237.3615,237.3615,237.2253,237.2351,3975.0
2024-04-04 13:05:00,243.93,243.98,243.88,243.91,1661.0,237.2059,237.2545,237.1573,237.1864,1661.0
2024-04-04 13:10:00,243.92,243.92,243.76,243.76,3552.0,237.1962,237.1962,237.0406,237.0406,3552.0
2024-04-04 13:15:00,243.74,243.74,243.57,243.62,3929.0,237.0211,237.0211,236.8558,236.9044,3929.0
2024-04-04 13:20:00,243.65,243.86,243.62,243.79,6608.0,236.9336,237.1378,236.9044,237.0698,6608.0
2024-04-04 13:25:00,243.79,243.87,243.75,243.87,3403.0,237.0698,237.1476,237.0309,237.1476,3403.0
2024-04-04 13:30:00,243.8,243.82,243.54,243.59,5291.0,237.0795,237.0989,236.8266,236.8753,5291.0
2024-04-04 13:35:00,243.57,243.61,243.54,243.61,4271.0,236.8558,236.8947,236.8266,236.8947,4271.0
2024-04-04 13:40:00,243.59,243.59,243.41,243.45,6396.0,236.8753,236.8753,236.7002,236.7391,6396.0
2024-04-04 13:45:00,243.45,243.55,243.29,243.4,8062.0,236.7391,236.8364,236.5835,236.6905,8062.0
2024-04-04 13:50:00,243.38,243.43,243.04,243.04,3885.0,236.6711,236.7197,236.3404,236.3404,3885.0
2024-04-04 13:55:00,242.99,243.13,242.91,243.06,4956.0,236.2918,236.428,236.214,236.3599,4956.0
2024-04-04 14:00:00,243.05,243.05,242.68,242.73,4091.0,236.3502,236.3502,235.9904,236.039,4091.0
2024-04-04 14:05:00,242.67,242.73,242.26,242.26,5504.0,235.9806,236.039,235.5819,235.5819,5504.0
2024-04-04 14:10:00,242.21,242.35,241.99,241.99,5825.0,235.5333,235.6695,235.3194,235.3194,5825.0
2024-04-04 14:15:00,241.91,242.02,241.64,241.65,7974.0,235.2416,235.3485,234.979,234.9887,7974.0
2024-04-04 14:20:00,241.56,241.86,241.39,241.77,8877.0,234.9012,235.193,234.7359,235.1054,8877.0
2024-04-04 14:25:00,241.79,241.92,241.26,241.26,7328.0,235.1249,235.2513,234.6095,234.6095,7328.0
2024-04-04 14:30:00,241.22,241.22,240.74,240.74,6670.0,234.5706,234.5706,234.1038,234.1038,6670.0
2024-04-04 14:35:00,240.88,241.42,240.87,241.3,4638.0,234.24,234.7651,234.2302,234.6484,4638.0
2024-04-04 14:40:00,241.24,241.26,240.78,240.8,7349.0,234.5901,234.6095,234.1427,234.1622,7349.0
2024-04-04 14:45:00,240.92,241.18,240.92,241.14,5028.0,234.2789,234.5317,234.2789,234.4928,5028.0
2024-04-04 14:50:00,241.11,241.37,241.03,241.15,7760.0,234.4636,234.7165,234.3858,234.5025,7760.0
2024-04-04 14:55:00,241.07,241.07,240.76,240.84,6556.0,234.4247,234.4247,234.1233,234.2011,6556.0
2024-04-04 15:00:00,240.79,240.96,240.46,240.75,8183.0,234.1525,234.3178,233.8316,234.1136,8183.0
2024-04-04 15:05:00,240.75,241.21,240.75,241.21,7790.0,234.1136,234.5609,234.1136,234.5609,7790.0
2024-04-04 15:10:00,241.14,241.14,240.8,240.92,10027.0,234.4928,234.4928,234.1622,234.2789,10027.0
2024-04-04 15:15:00,240.92,240.92,240.56,240.69,14693.0,234.2789,234.2789,233.9288,234.0552,14693.0
2024-04-04 15:20:00,240.72,240.96,240.69,240.85,11422.0,234.0844,234.3178,234.0552,234.2108,11422.0
2024-04-04 15:25:00,240.81,240.96,240.38,240.38,19057.0,234.1719,234.3178,233.7538,233.7538,19057.0
2024-04-04 15:30:00,240.42,240.56,240.28,240.32,23350.0,233.7927,233.9288,233.6565,233.6954,23350.0
2024-04-04 15:35:00,240.3,240.3,239.95,240.03,17953.0,233.676,233.676,233.3356,233.4134,17953.0
2024-04-04 15:40:00,240.0,240.15,239.75,240.15,31517.0,233.3842,233.5301,233.1411,233.5301,31517.0
2024-04-04 15:45:00,240.1,240.4,240.02,240.38,31860.0,233.4815,233.7732,233.4037,233.7538,31860.0
2024-04-04 15:50:00,240.44,240.85,240.2,240.83,45611.0,233.8121,234.2108,233.5787,234.1914,45611.0
2024-04-04 15:55:00,240.82,240.94,240.38,240.7,155667.0,234.1816,234.2983,233.7538,234.0649,155667.0
2024-04-05 09:30:00,241.57,242.57,241.48,242.02,20776.0,234.911,235.8834,234.8234,235.3485,20776.0
2024-04-05 09:35:00,242.11,242.47,241.94,242.13,5657.0,235.4361,235.7861,235.2708,235.4555,5657.0
2024-04-05 09:40:00,242.11,242.11,241.76,241.93,4300.0,235.4361,235.4361,235.0957,235.261,4300.0
2024-04-05 09:45:00,241.83,242.21,241.83,241.99,10117.0,235.1638,235.5333,235.1638,235.3194,10117.0
2024-04-05 09:50:00,241.81,242.13,241.71,241.81,9174.0,235.1443,235.4555,235.0471,235.1443,9174.0
2024-04-05 09:55:00,241.81,242.03,241.69,241.9,18058.0,235.1443,235.3583,235.0276,235.2319,18058.0
2024-04-05 10:00:00,241.8,242.25,241.79,242.18,7287.0,235.1346,235.5722,235.1249,235.5041,7287.0
2024-04-05 10:05:00,242.13,242.39,241.76,241.81,5815.0,235.4555,235.7083,235.0957,235.1443,5815.0
2024-04-05 10:10:00,241.78,242.37,241.78,242.14,5290.0,235.1152,235.6889,235.1152,235.4652,5290.0
2024-04-05 10:15:00,241.93,242.0,241.71,241.8,6309.0,235.261,235.3291,235.0471,235.1346,6309.0
2024-04-05 10:20:00,241.72,241.81,241.6,241.76,3799.0,235.0568,235.1443,234.9401,235.0957,3799.0
2024-04-05 10:25:00,241.65,241.65,241.29,241.39,5793.0,234.9887,234.9887,234.6387,234.7359,5793.0
2024-04-05 10:30:00,241.45,241.84,241.3,241.81,5453.0,234.7943,235.1735,234.6484,235.1443,5453.0
2024-04-05 10:35:00,241.8,241.81,241.4,241.65,7586.0,235.1346,235.1443,234.7456,234.9887,7586.0
2024-04-05 10:40:00,241.67,241.98,241.67,241.98,5877.0,235.0082,235.3097,235.0082,235.3097,5877.0
2024-04-05 10:45:00,241.96,242.01,241.75,241.84,7873.0,235.2902,235.3388,235.086,235.1735,7873.0
2024-04-05 10:50:00,241.9,242.17,241.78,241.79,8371.0,235.2319,235.4944,235.1152,235.1249,8371.0
2024-04-05 10:55:00,241.79,242.05,241.67,241.78,8943.0,235.1249,235.3777,235.0082,235.1152,8943.0
2024-04-05 11:00:00,241.78,241.78,241.12,241.14,6017.0,235.1152,235.1152,234.4734,234.4928,6017.0
2024-04-05 11:05:00,241.15,241.16,240.83,240.94,11836.0,234.5025,234.5123,234.1914,234.2983,11836.0
2024-04-05 11:10:00,240.97,241.26,240.88,241.0,25249.0,234.3275,234.6095,234.24,234.3567,25249.0
2024-04-05 11:15:00,240.94,240.99,240.72,240.96,9377.0,234.2983,234.3469,234.0844,234.3178,9377.0
2024-04-05 11:20:00,240.92,241.37,240.92,241.37,7225.0,234.2789,234.7165,234.2789,234.7165,7225.0
2024-04-05 11:25:00,241.38,241.84,241.37,241.84,3913.0,234.7262,235.1735,234.7165,235.1735,3913.0
2024-04-05 11:30:00,241.88,241.89,241.72,241.79,8713.0,235.2124,235.2221,235.0568,235.1249,8713.0
2024-04-05 11:35:00,241.72,241.93,241.64,241.92,4379.0,235.0568,235.261,234.979,235.2513,4379.0
2024-04-05 11:40:00,241.92,242.17,241.91,242.05,6108.0,235.2513,235.4944,235.2416,235.3777,6108.0
2024-04-05 11:45:00,242.06,242.15,241.98,242.02,2913.0,235.3874,235.475,235.3097,235.3485,2913.0
2024-04-05 11:50:00,242.06,242.22,242.06,242.21,2527.0,235.3874,235.543,235.3874,235.5333,2527.0
2024-04-05 11:55:00,242.23,242.55,242.2,242.2,3533.0,235.5528,235.8639,235.5236,235.5236,3533.0
2024-04-05 12:00:00,242.21,242.36,242.14,242.16,3050.0,235.5333,235.6792,235.4652,235.4847,3050.0
2024-04-05 12:05:00,242.19,242.26,242.05,242.23,5117.0,235.5139,235.5819,235.3777,235.5528,5117.0
2024-04-05 12:10:00,242.25,242.35,242.13,242.28,4221.0,235.5722,235.6695,235.4555,235.6014,4221.0
2024-04-05 12:15:00,242.28,242.35,242.26,242.26,3506.0,235.6014,235.6695,235.5819,235.5819,3506.0
2024-04-05 12:20:00,242.26,242.4,242.15,242.38,2669.0,235.5819,235.7181,235.475,235.6986,2669.0
2024-04-05 12:25:00,242.36,242.46,242.29,242.36,4067.0,235.6792,235.7764,235.6111,235.6792,4067.0
2024-04-05 12:30:00,242.36,242.37,242.19,242.31,3899.0,235.6792,235.6889,235.5139,235.6306,3899.0
2024-04-05 12:35:00,242.26,242.35,242.23,242.34,2953.0,235.5819,235.6695,235.5528,235.6597,2953.0
2024-04-05 12:40:00,242.37,242.39,242.33,242.39,1664.0,235.6889,235.7083,235.65,235.7083,1664.0
2024-04-05 12:45:00,242.39,242.46,242.36,242.36,1617.0,235.7083,235.7764,235.6792,235.6792,1617.0
2024-04-05 12:50:00,242.33,242.69,242.33,242.66,4691.0,235.65,236.0001,235.65,235.9709,4691.0
2024-04-05 12:55:00,242.69,242.81,242.66,242.77,1543.0,236.0001,236.1168,235.9709,236.0779,1543.0
2024-04-05 13:00:00,242.8,242.8,242.44,242.47,2877.0,236.107,236.107,235.757,235.7861,2877.0
2024-04-05 13:05:00,242.49,242.51,242.14,242.19,3600.0,235.8056,235.825,235.4652,235.5139,3600.0
2024-04-05 13:10:00,242.21,242.23,241.96,241.97,3571.0,235.5333,235.5528,235.2902,235.2999,3571.0
2024-04-05 13:15:00,242.01,242.07,241.85,241.88,3179.0,235.3388,235.3972,235.1832,235.2124,3179.0
2024-04-05 13:20:00,241.89,242.07,241.89,242.02,4701.0,235.2221,235.3972,235.2221,235.3485,4701.0
2024-04-05 13:25:00,242.01,242.14,241.98,242.12,4960.0,235.3388,235.4652,235.3097,235.4458,4960.0
2024-04-05 13:30:00,242.11,242.29,242.11,242.29,3812.0,235.4361,235.6111,235.4361,235.6111,3812.0
2024-04-05 13:35:00,242.29,242.32,242.16,242.16,2775.0,235.6111,235.6403,235.4847,235.4847,2775.0
2024-04-05 13:40:00,242.2,242.2,242.03,242.12,4631.0,235.5236,235.5236,235.3583,235.4458,4631.0
2024-04-05 13:45:00,242.16,242.16,241.9,241.98,9711.0,235.4847,235.4847,235.2319,235.3097,9711.0
2024-04-05 13:50:00,241.98,242.1,241.88,241.89,10243.0,235.3097,235.4263,235.2124,235.2221,10243.0
2024-04-05 13:55:00,241.86,241.87,241.49,241.59,7997.0,235.193,235.2027,234.8332,234.9304,7997.0
2024-04-05 14:00:00,241.61,241.61,241.26,241.47,3618.0,234.9499,234.9499,234.6095,234.8137,3618.0
2024-04-05 14:05:00,241.48,242.04,241.48,241.92,23389.0,234.8234,235.368,234.8234,235.2513,23389.0
2024-04-05 14:10:00,241.89,241.91,241.61,241.8,12643.0,235.2221,235.2416,234.9499,235.1346,12643.0
2024-04-05 14:15:00,241.74,241.89,241.73,241.77,4094.0,235.0763,235.2221,235.0665,235.1054,4094.0
2024-04-05 14:20:00,241.82,242.02,241.73,241.73,6410.0,235.1541,235.3485,235.0665,235.0665,6410.0
2024-04-05 14:25:00,241.72,241.9,241.62,241.63,6266.0,235.0568,235.2319,234.9596,234.9693,6266.0
2024-04-05 14:30:00,241.66,241.83,241.59,241.72,5061.0,234.9985,235.1638,234.9304,235.0568,5061.0
2024-04-05 14:35:00,241.74,241.93,241.73,241.83,5246.0,235.0763,235.261,235.0665,235.1638,5246.0
2024-04-05 14:40:00,241.94,241.94,241.6,241.78,4217.0,235.2708,235.2708,234.9401,235.1152,4217.0
2024-04-05 14:45:00,241.77,241.77,241.45,241.49,4323.0,235.1054,235.1054,234.7943,234.8332,4323.0
2024-04-05 14:50:00,241.49,241.63,241.47,241.59,4152.0,234.8332,234.9693,234.8137,234.9304,4152.0
2024-04-05 14:55:00,241.54,241.7,241.4,241.63,4794.0,234.8818,235.0374,234.7456,234.9693,4794.0
2024-04-05 15:00:00,241.61,241.76,241.56,241.68,6416.0,234.9499,235.0957,234.9012,235.0179,6416.0
2024-04-05 15:05:00,241.64,241.73,241.42,241.53,7111.0,234.979,235.0665,234.7651,234.8721,7111.0
2024-04-05 15:10:00,241.5,241.59,241.45,241.58,5782.0,234.8429,234.9304,234.7943,234.9207,5782.0
2024-04-05 15:15:00,241.62,241.66,241.47,241.61,6396.0,234.9596,234.9985,234.8137,234.9499,6396.0
2024-04-05 15:20:00,241.64,241.64,241.41,241.49,8303.0,234.979,234.979,234.7554,234.8332,8303.0
2024-04-05 15:25:00,241.52,241.64,241.44,241.62,5418.0,234.8623,234.979,234.7845,234.9596,5418.0
2024-04-05 15:30:00,241.59,241.95,241.53,241.91,8462.0,234.9304,235.2805,234.8721,235.2416,8462.0
2024-04-05 15:35:00,241.96,241.96,241.57,241.62,8822.0,235.2902,235.2902,234.911,234.9596,8822.0
2024-04-05 15:40:00,241.64,241.74,241.52,241.53,12460.0,234.979,235.0763,234.8623,234.8721,12460.0
2024-04-05 15:45:00,241.5,241.93,241.47,241.93,10725.0,234.8429,235.261,234.8137,235.261,10725.0
2024-04-05 15:50:00,241.9,242.2,241.8,242.18,25732.0,235.2319,235.5236,235.1346,235.5041,25732.0
2024-04-05 15:55:00,242.22,242.25,241.94,241.96,76854.0,235.543,235.5722,235.2708,235.2902,76854.0
2024-04-08 09:30:00,242.0,243.39,241.69,243.25,29535.0,235.3291,236.6808,235.0276,236.5446,29535.0
2024-04-08 09:35:00,243.17,243.45,242.73,243.43,6661.0,236.4668,236.7391,236.039,236.7197,6661.0
2024-04-08 09:40:00,243.31,243.44,243.02,243.37,6741.0,236.603,236.7294,236.321,236.6613,6741.0
2024-04-08 09:45:00,243.27,243.44,243.09,243.11,7055.0,236.5641,236.7294,236.3891,236.4085,7055.0
2024-04-08 09:50:00,242.93,243.5,242.93,243.02,8775.0,236.2335,236.7878,236.2335,236.321,8775.0
2024-04-08 09:55:00,242.86,243.01,242.62,242.68,7577.0,236.1654,236.3113,235.932,235.9904,7577.0
2024-04-08 10:00:00,242.68,242.68,242.52,242.58,9929.0,235.9904,235.9904,235.8348,235.8931,9929.0
2024-04-08 10:05:00,242.5,242.93,242.37,242.75,10393.0,235.8153,236.2335,235.6889,236.0584,10393.0
2024-04-08 10:10:00,242.79,242.79,242.52,242.62,3820.0,236.0973,236.0973,235.8348,235.932,3820.0
2024-04-08 10:15:00,242.65,242.9,242.58,242.84,16053.0,235.9612,236.2043,235.8931,236.1459,16053.0
2024-04-08 10:20:00,242.88,243.07,242.88,243.06,6164.0,236.1848,236.3696,236.1848,236.3599,6164.0
2024-04-08 10:25:00,243.08,243.18,242.76,242.9,23354.0,236.3793,236.4766,236.0682,236.2043,23354.0
2024-04-08 10:30:00,242.83,242.83,242.37,242.47,14376.0,236.1362,236.1362,235.6889,235.7861,14376.0
2024-04-08 10:35:00,242.54,242.61,242.3,242.61,12281.0,235.8542,235.9223,235.6208,235.9223,12281.0
2024-04-08 10:40:00,242.62,242.62,242.44,242.59,8732.0,235.932,235.932,235.757,235.9028,8732.0
2024-04-08 10:45:00,242.6,242.63,242.37,242.47,11361.0,235.9126,235.9417,235.6889,235.7861,11361.0
2024-04-08 10:50:00,242.41,242.46,242.31,242.34,11071.0,235.7278,235.7764,235.6306,235.6597,11071.0
2024-04-08 10:55:00,242.31,242.37,242.18,242.33,11012.0,235.6306,235.6889,235.5041,235.65,11012.0
2024-04-08 11:00:00,242.37,242.66,242.37,242.55,14152.0,235.6889,235.9709,235.6889,235.8639,14152.0
2024-04-08 11:05:00,242.59,242.59,242.43,242.49,6550.0,235.9028,235.9028,235.7472,235.8056,6550.0
2024-04-08 11:10:00,242.5,242.5,242.29,242.29,5790.0,235.8153,235.8153,235.6111,235.6111,5790.0
2024-04-08 11:15:00,242.28,242.28,242.16,242.18,11436.0,235.6014,235.6014,235.4847,235.5041,11436.0
2024-04-08 11:20:00,242.18,242.41,242.14,242.41,8499.0,235.5041,235.7278,235.4652,235.7278,8499.0
2024-04-08 11:25:00,242.45,242.52,242.37,242.41,5058.0,235.7667,235.8348,235.6889,235.7278,5058.0
2024-04-08 11:30:00,242.41,242.47,242.34,242.39,5007.0,235.7278,235.7861,235.6597,235.7083,5007.0
2024-04-08 11:35:00,242.33,242.39,242.17,242.23,12224.0,235.65,235.7083,235.4944,235.5528,12224.0
2024-04-08 11:40:00,242.24,242.27,242.05,242.12,6021.0,235.5625,235.5917,235.3777,235.4458,6021.0
2024-04-08 11:45:00,242.08,242.29,242.07,242.16,10979.0,235.4069,235.6111,235.3972,235.4847,10979.0
2024-04-08 11:50:00,242.18,242.18,241.89,241.89,13361.0,235.5041,235.5041,235.2221,235.2221,13361.0
2024-04-08 11:55:00,241.89,242.07,241.76,241.84,9608.0,235.2221,235.3972,235.0957,235.1735,9608.0
2024-04-08 12:00:00,241.89,241.95,241.68,241.77,13235.0,235.2221,235.2805,235.0179,235.1054,13235.0
2024-04-08 12:05:00,241.76,241.84,241.54,241.55,6733.0,235.0957,235.1735,234.8818,234.8915,6733.0
2024-04-08 12:10:00,241.52,241.84,241.5,241.84,8019.0,234.8623,235.1735,234.8429,235.1735,8019.0
2024-04-08 12:15:00,241.84,241.9,241.62,241.9,8335.0,235.1735,235.2319,234.9596,235.2319,8335.0
2024-04-08 12:20:00,241.9,242.06,241.82,241.99,6734.0,235.2319,235.3874,235.1541,235.3194,6734.0
2024-04-08 12:25:00,241.95,242.27,241.95,242.25,6630.0,235.2805,235.5917,235.2805,235.5722,6630.0
2024-04-08 12:30:00,242.26,242.37,242.08,242.18,2612.0,235.5819,235.6889,235.4069,235.5041,2612.0
2024-04-08 12:35:00,242.21,242.21,242.11,242.19,2293.0,235.5333,235.5333,235.4361,235.5139,2293.0
2024-04-08 12:40:00,242.16,242.33,242.12,242.33,7922.0,235.4847,235.65,235.4458,235.65,7922.0
2024-04-08 12:45:00,242.31,242.52,242.26,242.51,10914.0,235.6306,235.8348,235.5819,235.825,10914.0
2024-04-08 12:50:00,242.53,242.84,242.52,242.81,7099.0,235.8445,236.1459,235.8348,236.1168,7099.0
2024-04-08 12:55:00,242.77,242.95,242.77,242.85,18673.0,236.0779,236.2529,236.0779,236.1557,18673.0
2024-04-08 13:00:00,242.84,242.85,242.42,242.44,10906.0,236.1459,236.1557,235.7375,235.757,10906.0
2024-04-08 13:05:00,242.41,242.41,242.12,242.17,9040.0,235.7278,235.7278,235.4458,235.4944,9040.0
2024-04-08 13:10:00,242.19,242.2,241.92,241.96,5720.0,235.5139,235.5236,235.2513,235.2902,5720.0
2024-04-08 13:15:00,241.97,242.01,241.82,241.85,10424.0,235.2999,235.3388,235.1541,235.1832,10424.0
2024-04-08 13:20:00,241.82,242.09,241.78,241.96,13764.0,235.1541,235.4166,235.1152,235.2902,13764.0
2024-04-08 13:25:00,241.98,242.13,241.84,242.13,10065.0,235.3097,235.4555,235.1735,235.4555,10065.0
2024-04-08 13:30:00,242.09,242.24,242.05,242.21,3481.0,235.4166,235.5625,235.3777,235.5333,3481.0
2024-04-08 13:35:00,242.19,242.31,242.13,242.3,4401.0,235.5139,235.6306,235.4555,235.6208,4401.0
2024-04-08 13:40:00,242.31,242.38,242.16,242.28,3706.0,235.6306,235.6986,235.4847,235.6014,3706.0
2024-04-08 13:45:00,242.31,242.55,242.3,242.5,7662.0,235.6306,235.8639,235.6208,235.8153,7662.0
2024-04-08 13:50:00,242.49,242.54,242.44,242.44,3405.0,235.8056,235.8542,235.757,235.757,3405.0
2024-04-08 13:55:00,242.51,242.58,242.34,242.37,7651.0,235.825,235.8931,235.6597,235.6889,7651.0
2024-04-08 14:00:00,242.37,242.38,242.25,242.25,4963.0,235.6889,235.6986,235.5722,235.5722,4963.0
2024-04-08 14:05:00,242.26,242.45,242.22,242.45,11740.0,235.5819,235.7667,235.543,235.7667,11740.0
2024-04-08 14:10:00,242.46,242.49,242.26,242.31,14089.0,235.7764,235.8056,235.5819,235.6306,14089.0
2024-04-08 14:15:00,242.31,242.37,242.18,242.27,3980.0,235.6306,235.6889,235.5041,235.5917,3980.0
2024-04-08 14:20:00,242.3,242.35,242.23,242.23,6454.0,235.6208,235.6695,235.5528,235.5528,6454.0
2024-04-08 14:25:00,242.24,242.3,242.1,242.1,8563.0,235.5625,235.6208,235.4263,235.4263,8563.0
2024-04-08 14:30:00,242.08,242.15,242.01,242.03,4388.0,235.4069,235.475,235.3388,235.3583,4388.0
2024-04-08 14:35:00,241.97,242.0,241.77,241.78,5942.0,235.2999,235.3291,235.1054,235.1152,5942.0
2024-04-08 14:40:00,241.81,241.85,241.66,241.84,10746.0,235.1443,235.1832,234.9985,235.1735,10746.0
2024-04-08 14:45:00,241.84,241.97,241.75,241.91,6620.0,235.1735,235.2999,235.086,235.2416,6620.0
2024-04-08 14:50:00,241.91,241.97,241.83,241.93,6037.0,235.2416,235.2999,235.1638,235.261,6037.0
2024-04-08 14:55:00,241.95,242.06,241.94,242.05,5332.0,235.2805,235.3874,235.2708,235.3777,5332.0
2024-04-08 15:00:00,242.07,242.09,241.9,241.94,5613.0,235.3972,235.4166,235.2319,235.2708,5613.0
2024-04-08 15:05:00,241.92,241.93,241.68,241.76,7034.0,235.2513,235.261,235.0179,235.0957,7034.0
2024-04-08 15:10:00,241.67,241.74,241.53,241.54,6853.0,235.0082,235.0763,234.8721,234.8818,6853.0
2024-04-08 15:15:00,241.58,241.66,241.52,241.62,7530.0,234.9207,234.9985,234.8623,234.9596,7530.0
2024-04-08 15:20:00,241.62,241.7,241.6,241.64,10433.0,234.9596,235.0374,234.9401,234.979,10433.0
2024-04-08 15:25:00,241.6,241.61,241.39,241.51,10461.0,234.9401,234.9499,234.7359,234.8526,10461.0
2024-04-08 15:30:00,241.52,241.8,241.51,241.65,13917.0,234.8623,235.1346,234.8526,234.9887,13917.0
2024-04-08 15:35:00,241.65,241.66,241.23,241.27,15037.0,234.9887,234.9985,234.5803,234.6192,15037.0
2024-04-08 15:40:00,241.3,241.34,240.99,240.99,22816.0,234.6484,234.6873,234.3469,234.3469,22816.0
2024-04-08 15:45:00,241.0,241.13,240.76,240.85,54898.0,234.3567,234.4831,234.1233,234.2108,54898.0
2024-04-08 15:50:00,240.85,240.94,240.16,240.37,47196.0,234.2108,234.2983,233.5398,233.744,47196.0
2024-04-08 15:55:00,240.4,240.47,240.04,240.31,159288.0,233.7732,233.8413,233.4231,233.6857,159288.0
2024-04-09 09:30:00,241.03,241.5,240.22,241.38,42305.0,234.3858,234.8429,233.5982,234.7262,42305.0
2024-04-09 09:35:00,241.41,241.85,241.03,241.43,6024.0,234.7554,235.1832,234.3858,234.7748,6024.0
2024-04-09 09:40:00,241.42,241.42,240.54,240.61,9838.0,234.7651,234.7651,233.9093,233.9774,9838.0
2024-04-09 09:45:00,240.62,240.71,240.22,240.22,9431.0,233.9871,234.0747,233.5982,233.5982,9431.0
2024-04-09 09:50:00,240.34,240.34,239.61,239.61,10331.0,233.7149,233.7149,233.005,233.005,10331.0
2024-04-09 09:55:00,239.69,239.89,239.2,239.36,14513.0,233.0828,233.2773,232.6063,232.7619,14513.0
2024-04-09 10:00:00,239.38,239.52,238.69,238.69,34251.0,232.7813,232.9175,232.1103,232.1103,34251.0
2024-04-09 10:05:00,238.73,238.88,238.43,238.58,24936.0,232.1492,232.2951,231.8575,232.0034,24936.0
2024-04-09 10:10:00,238.52,238.6,238.11,238.6,26973.0,231.945,232.0228,231.5463,232.0228,26973.0
2024-04-09 10:15:00,238.68,239.24,238.66,239.1,19354.0,232.1006,232.6452,232.0812,232.509,19354.0
2024-04-09 10:20:00,239.06,239.4,238.92,239.34,15447.0,232.4701,232.8008,232.334,232.7424,15447.0
2024-04-09 10:25:00,239.33,239.92,239.29,239.46,10493.0,232.7327,233.3064,232.6938,232.8591,10493.0
2024-04-09 10:30:00,239.4,239.4,239.08,239.17,9628.0,232.8008,232.8008,232.4896,232.5771,9628.0
2024-04-09 10:35:00,239.23,239.34,238.59,238.61,9796.0,232.6355,232.7424,232.0131,232.0325,9796.0
2024-04-09 10:40:00,238.66,238.66,238.01,238.35,14959.0,232.0812,232.0812,231.4491,231.7797,14959.0
2024-04-09 10:45:00,238.37,238.74,238.23,238.33,19391.0,231.7992,232.159,231.663,231.7603,19391.0
2024-04-09 10:50:00,238.26,238.87,238.14,238.87,10167.0,231.6922,232.2854,231.5755,232.2854,10167.0
2024-04-09 10:55:00,238.94,239.15,238.89,239.15,7272.0,232.3535,232.5577,232.3048,232.5577,7272.0
2024-04-09 11:00:00,239.14,239.47,239.13,239.34,9565.0,232.5479,232.8688,232.5382,232.7424,9565.0
2024-04-09 11:05:00,239.37,239.59,239.23,239.56,8311.0,232.7716,232.9855,232.6355,232.9564,8311.0
2024-04-09 11:10:00,239.5,239.54,239.2,239.44,10757.0,232.898,232.9369,232.6063,232.8397,10757.0
2024-04-09 11:15:00,239.51,240.16,239.4,240.13,12924.0,232.9077,233.5398,232.8008,233.5106,12924.0
2024-04-09 11:20:00,240.12,240.12,239.76,239.81,6095.0,233.5009,233.5009,233.1508,233.1995,6095.0
2024-04-09 11:25:00,239.82,239.92,239.74,239.8,11454.0,233.2092,233.3064,233.1314,233.1897,11454.0
2024-04-09 11:30:00,239.75,239.91,239.61,239.81,16643.0,233.1411,233.2967,233.005,233.1995,16643.0
2024-04-09 11:35:00,239.81,240.22,239.78,240.13,26823.0,233.1995,233.5982,233.1703,233.5106,26823.0
2024-04-09 11:40:00,240.14,240.56,239.92,240.47,12221.0,233.5204,233.9288,233.3064,233.8413,12221.0
2024-04-09 11:45:00,240.47,240.64,240.39,240.54,5569.0,233.8413,234.0066,233.7635,233.9093,5569.0
2024-04-09 11:50:00,240.57,240.58,240.32,240.4,4358.0,233.9385,233.9482,233.6954,233.7732,4358.0
2024-04-09 11:55:00,240.52,240.53,240.25,240.25,3196.0,233.8899,233.8996,233.6273,233.6273,3196.0
2024-04-09 12:00:00,240.38,240.5,240.29,240.5,4579.0,233.7538,233.8704,233.6662,233.8704,4579.0
2024-04-09 12:05:00,240.5,240.66,240.23,240.4,7424.0,233.8704,234.026,233.6079,233.7732,7424.0
2024-04-09 12:10:00,240.34,240.63,240.3,240.49,4872.0,233.7149,233.9969,233.676,233.8607,4872.0
2024-04-09 12:15:00,240.53,240.66,240.5,240.5,4579.0,233.8996,234.026,233.8704,233.8704,4579.0
2024-04-09 12:20:00,240.51,240.64,240.43,240.58,5110.0,233.8802,234.0066,233.8024,233.9482,5110.0
2024-04-09 12:25:00,240.59,240.6,240.38,240.43,1673.0,233.958,233.9677,233.7538,233.8024,1673.0
2024-04-09 12:30:00,240.43,240.78,240.41,240.77,3650.0,233.8024,234.1427,233.7829,234.133,3650.0
2024-04-09 12:35:00,240.73,240.77,240.58,240.76,5006.0,234.0941,234.133,233.9482,234.1233,5006.0
2024-04-09 12:40:00,240.7,240.85,240.7,240.83,5770.0,234.0649,234.2108,234.0649,234.1914,5770.0
2024-04-09 12:45:00,240.81,241.02,240.77,240.89,6541.0,234.1719,234.3761,234.133,234.2497,6541.0
2024-04-09 12:50:00,240.89,240.89,240.49,240.58,7063.0,234.2497,234.2497,233.8607,233.9482,7063.0
2024-04-09 12:55:00,240.63,240.79,240.57,240.68,6036.0,233.9969,234.1525,233.9385,234.0455,6036.0
2024-04-09 13:00:00,240.73,240.88,240.6,240.83,7450.0,234.0941,234.24,233.9677,234.1914,7450.0
2024-04-09 13:05:00,240.78,241.04,240.77,241.03,3600.0,234.1427,234.3956,234.133,234.3858,3600.0
2024-04-09 13:10:00,240.98,241.14,240.93,241.04,4943.0,234.3372,234.4928,234.2886,234.3956,4943.0
2024-04-09 13:15:00,241.04,241.07,240.89,241.05,4710.0,234.3956,234.4247,234.2497,234.4053,4710.0
2024-04-09 13:20:00,241.04,241.25,241.03,241.03,5394.0,234.3956,234.5998,234.3858,234.3858,5394.0
2024-04-09 13:25:00,241.06,241.12,240.97,241.09,4540.0,234.415,234.4734,234.3275,234.4442,4540.0
2024-04-09 13:30:00,241.09,241.12,240.94,240.99,7415.0,234.4442,234.4734,234.2983,234.3469,7415.0
2024-04-09 13:35:00,241.0,241.2,240.99,241.19,7193.0,234.3567,234.5512,234.3469,234.5414,7193.0
2024-04-09 13:40:00,241.19,241.3,241.0,241.0,5228.0,234.5414,234.6484,234.3567,234.3567,5228.0
2024-04-09 13:45:00,241.06,241.13,240.96,240.98,5647.0,234.415,234.4831,234.3178,234.3372,5647.0
2024-04-09 13:50:00,241.03,241.08,240.91,240.96,5257.0,234.3858,234.4345,234.2691,234.3178,5257.0
2024-04-09 13:55:00,240.92,240.99,240.82,240.83,3785.0,234.2789,234.3469,234.1816,234.1914,3785.0
2024-04-09 14:00:00,240.77,240.77,240.53,240.58,7566.0,234.133,234.133,233.8996,233.9482,7566.0
2024-04-09 14:05:00,240.62,240.77,240.55,240.76,5604.0,233.9871,234.133,233.9191,234.1233,5604.0
2024-04-09 14:10:00,240.76,240.76,240.63,240.63,2869.0,234.1233,234.1233,233.9969,233.9969,2869.0
2024-04-09 14:15:00,240.62,240.81,240.51,240.75,4664.0,233.9871,234.1719,233.8802,234.1136,4664.0
2024-04-09 14:20:00,240.74,240.96,240.64,240.64,4382.0,234.1038,234.3178,234.0066,234.0066,4382.0
2024-04-09 14:25:00,240.73,240.77,240.5,240.5,3754.0,234.0941,234.133,233.8704,233.8704,3754.0
2024-04-09 14:30:00,240.49,240.59,240.38,240.59,4641.0,233.8607,233.958,233.7538,233.958,4641.0
2024-04-09 14:35:00,240.61,240.72,240.39,240.39,4161.0,233.9774,234.0844,233.7635,233.7635,4161.0
2024-04-09 14:40:00,240.35,240.48,240.35,240.36,4243.0,233.7246,233.851,233.7246,233.7343,4243.0
2024-04-09 14:45:00,240.39,240.58,240.38,240.45,5069.0,233.7635,233.9482,233.7538,233.8218,5069.0
2024-04-09 14:50:00,240.46,240.58,240.39,240.46,23334.0,233.8316,233.9482,233.7635,233.8316,23334.0
2024-04-09 14:55:00,240.41,240.47,240.38,240.42,7008.0,233.7829,233.8413,233.7538,233.7927,7008.0
2024-04-09 15:00:00,240.41,240.41,240.22,240.24,5584.0,233.7829,233.7829,233.5982,233.6176,5584.0
2024-04-09 15:05:00,240.26,240.28,239.86,239.86,16122.0,233.6371,233.6565,233.2481,233.2481,16122.0
2024-04-09 15:10:00,239.86,240.12,239.82,240.09,14316.0,233.2481,233.5009,233.2092,233.4718,14316.0
2024-04-09 15:15:00,240.09,240.23,239.93,240.2,15352.0,233.4718,233.6079,233.3162,233.5787,15352.0
2024-04-09 15:20:00,240.2,240.46,240.09,240.43,15524.0,233.5787,233.8316,233.4718,233.8024,15524.0
2024-04-09 15:25:00,240.36,240.85,240.33,240.84,10548.0,233.7343,234.2108,233.7051,234.2011,10548.0
2024-04-09 15:30:00,240.78,241.08,240.72,240.95,8155.0,234.1427,234.4345,234.0844,234.308,8155.0
2024-04-09 15:35:00,240.92,241.02,240.64,240.65,10291.0,234.2789,234.3761,234.0066,234.0163,10291.0
2024-04-09 15:40:00,240.68,240.73,240.43,240.5,8070.0,234.0455,234.0941,233.8024,233.8704,8070.0
2024-04-09 15:45:00,240.42,240.5,240.29,240.44,19955.0,233.7927,233.8704,233.6662,233.8121,19955.0
2024-04-09 15:50:00,240.44,240.63,240.35,240.63,23405.0,233.8121,233.9969,233.7246,233.9969,23405.0
2024-04-09 15:55:00,240.68,240.96,240.58,240.8,98455.0,234.0455,234.3178,233.9482,234.1622,98455.0
2024-04-10 09:30:00,238.18,238.65,236.85,237.02,61117.0,231.6144,232.0714,230.3211,230.4864,61117.0
2024-04-10 09:35:00,237.01,237.96,236.51,236.98,10969.0,230.4767,231.4005,229.9904,230.4475,10969.0
2024-04-10 09:40:00,236.83,237.69,236.71,237.69,11974.0,230.3016,231.1379,230.1849,231.1379,11974.0
2024-04-10 09:45:00,237.57,237.73,236.52,236.67,34596.0,231.0212,231.1768,230.0002,230.146,34596.0
2024-04-10 09:50:00,236.72,237.01,236.67,237.01,5720.0,230.1946,230.4767,230.146,230.4767,5720.0
2024-04-10 09:55:00,237.02,237.02,236.81,236.85,8250.0,230.4864,230.4864,230.2822,230.3211,8250.0
2024-04-10 10:00:00,236.83,236.94,236.51,236.64,14654.0,230.3016,230.4086,229.9904,230.1169,14654.0
2024-04-10 10:05:00,236.65,237.48,236.65,237.48,5935.0,230.1266,230.9337,230.1266,230.9337,5935.0
2024-04-10 10:10:00,237.48,237.55,236.94,236.94,7037.0,230.9337,231.0018,230.4086,230.4086,7037.0
2024-04-10 10:15:00,236.94,237.33,236.81,237.25,9501.0,230.4086,230.7878,230.2822,230.71,9501.0
2024-04-10 10:20:00,237.32,237.61,237.17,237.44,6615.0,230.7781,231.0601,230.6322,230.8948,6615.0
2024-04-10 10:25:00,237.39,237.61,237.07,237.12,5936.0,230.8462,231.0601,230.535,230.5836,5936.0
2024-04-10 10:30:00,237.12,237.33,236.95,237.16,13837.0,230.5836,230.7878,230.4183,230.6225,13837.0
2024-04-10 10:35:00,237.12,237.82,237.11,237.69,10125.0,230.5836,231.2643,230.5739,231.1379,10125.0
2024-04-10 10:40:00,237.74,237.74,237.23,237.3,9494.0,231.1865,231.1865,230.6906,230.7587,9494.0
2024-04-10 10:45:00,237.3,237.44,237.2,237.4,10493.0,230.7587,230.8948,230.6614,230.8559,10493.0
2024-04-10 10:50:00,237.4,237.47,237.15,237.16,10650.0,230.8559,230.924,230.6128,230.6225,10650.0
2024-04-10 10:55:00,237.21,237.73,237.17,237.73,11039.0,230.6711,231.1768,230.6322,231.1768,11039.0
2024-04-10 11:00:00,237.67,237.79,237.44,237.47,10223.0,231.1185,231.2352,230.8948,230.924,10223.0
2024-04-10 11:05:00,237.44,237.47,237.26,237.35,15589.0,230.8948,230.924,230.7198,230.8073,15589.0
2024-04-10 11:10:00,237.35,237.72,237.35,237.43,8568.0,230.8073,231.1671,230.8073,230.8851,8568.0
2024-04-10 11:15:00,237.37,237.37,237.15,237.29,7506.0,230.8267,230.8267,230.6128,230.7489,7506.0
2024-04-10 11:20:00,237.33,237.51,237.29,237.49,4815.0,230.7878,230.9629,230.7489,230.9434,4815.0
2024-04-10 11:25:00,237.46,238.14,237.46,238.13,10169.0,230.9142,231.5755,230.9142,231.5658,10169.0
2024-04-10 11:30:00,238.13,238.23,237.83,237.84,8416.0,231.5658,231.663,231.274,231.2838,8416.0
2024-04-10 11:35:00,237.84,237.84,237.25,237.29,17511.0,231.2838,231.2838,230.71,230.7489,17511.0
2024-04-10 11:40:00,237.34,237.34,236.88,236.9,7015.0,230.7976,230.7976,230.3502,230.3697,7015.0
2024-04-10 11:45:00,236.85,237.02,236.78,236.89,14040.0,230.3211,230.4864,230.253,230.36,14040.0
2024-04-10 11:50:00,236.85,237.11,236.85,237.0,7154.0,230.3211,230.5739,230.3211,230.4669,7154.0
2024-04-10 11:55:00,236.95,236.96,236.7,236.87,5172.0,230.4183,230.428,230.1752,230.3405,5172.0
2024-04-10 12:00:00,236.78,236.93,236.66,236.89,8889.0,230.253,230.3989,230.1363,230.36,8889.0
2024-04-10 12:05:00,236.89,237.01,236.69,236.81,6039.0,230.36,230.4767,230.1655,230.2822,6039.0
2024-04-10 12:10:00,236.78,236.89,236.7,236.72,2098.0,230.253,230.36,230.1752,230.1946,2098.0
2024-04-10 12:15:00,236.68,236.77,236.63,236.71,6110.0,230.1557,230.2433,230.1071,230.1849,6110.0
2024-04-10 12:20:00,236.67,236.75,236.4,236.45,11520.0,230.146,230.2238,229.8835,229.9321,11520.0
2024-04-10 12:25:00,236.42,236.69,236.41,236.47,11180.0,229.9029,230.1655,229.8932,229.9515,11180.0
2024-04-10 12:30:00,236.47,236.51,236.42,236.47,6027.0,229.9515,229.9904,229.9029,229.9515,6027.0
2024-04-10 12:35:00,236.47,236.61,236.47,236.54,4581.0,229.9515,230.0877,229.9515,230.0196,4581.0
2024-04-10 12:40:00,236.61,236.61,236.32,236.33,8354.0,230.0877,230.0877,229.8057,229.8154,8354.0
2024-04-10 12:45:00,236.33,236.54,236.25,236.53,10461.0,229.8154,230.0196,229.7376,230.0099,10461.0
2024-04-10 12:50:00,236.47,236.71,236.47,236.63,13009.0,229.9515,230.1849,229.9515,230.1071,13009.0
2024-04-10 12:55:00,236.64,236.88,236.64,236.83,8377.0,230.1169,230.3502,230.1169,230.3016,8377.0
2024-04-10 13:00:00,236.84,237.01,236.35,236.58,22029.0,230.3113,230.4767,229.8348,230.0585,22029.0
2024-04-10 13:05:00,236.45,236.45,235.91,235.97,9759.0,229.9321,229.9321,229.407,229.4653,9759.0
2024-04-10 13:10:00,235.88,236.34,235.88,236.32,36128.0,229.3778,229.8251,229.3778,229.8057,36128.0
2024-04-10 13:15:00,236.27,236.68,236.13,236.6,10472.0,229.7571,230.1557,229.6209,230.078,10472.0
2024-04-10 13:20:00,236.66,237.47,236.64,237.39,14271.0,230.1363,230.924,230.1169,230.8462,14271.0
2024-04-10 13:25:00,237.35,237.46,236.89,236.89,7408.0,230.8073,230.9142,230.36,230.36,7408.0
2024-04-10 13:30:00,236.82,237.07,236.42,236.71,11756.0,230.2919,230.535,229.9029,230.1849,11756.0
2024-04-10 13:35:00,236.61,236.78,236.43,236.43,4464.0,230.0877,230.253,229.9126,229.9126,4464.0
2024-04-10 13:40:00,236.51,236.84,236.38,236.61,6538.0,229.9904,230.3113,229.864,230.0877,6538.0
2024-04-10 13:45:00,236.55,236.61,236.43,236.56,5508.0,230.0293,230.0877,229.9126,230.0391,5508.0
2024-04-10 13:50:00,236.65,236.78,236.49,236.77,3698.0,230.1266,230.253,229.971,230.2433,3698.0
2024-04-10 13:55:00,236.78,237.66,236.77,237.33,12618.0,230.253,231.1087,230.2433,230.7878,12618.0
2024-04-10 14:00:00,237.52,237.72,237.15,237.72,6613.0,230.9726,231.1671,230.6128,231.1671,6613.0
2024-04-10 14:05:00,237.65,237.72,237.4,237.54,4426.0,231.099,231.1671,230.8559,230.992,4426.0
2024-04-10 14:10:00,237.5,237.69,237.35,237.48,4012.0,230.9531,231.1379,230.8073,230.9337,4012.0
2024-04-10 14:15:00,237.62,237.63,237.19,237.2,2010.0,231.0698,231.0796,230.6517,230.6614,2010.0
2024-04-10 14:20:00,237.21,237.29,236.78,236.78,4361.0,230.6711,230.7489,230.253,230.253,4361.0
2024-04-10 14:25:00,236.68,237.05,236.68,236.78,6141.0,230.1557,230.5156,230.1557,230.253,6141.0
2024-04-10 14:30:00,236.83,237.1,236.8,237.1,3387.0,230.3016,230.5642,230.2724,230.5642,3387.0
2024-04-10 14:35:00,237.02,237.31,236.94,237.31,9293.0,230.4864,230.7684,230.4086,230.7684,9293.0
2024-04-10 14:40:00,237.29,237.47,237.21,237.47,3216.0,230.7489,230.924,230.6711,230.924,3216.0
2024-04-10 14:45:00,237.37,237.39,237.18,237.2,2801.0,230.8267,230.8462,230.642,230.6614,2801.0
2024-04-10 14:50:00,237.26,237.36,236.95,237.05,5371.0,230.7198,230.817,230.4183,230.5156,5371.0
2024-04-10 14:55:00,236.99,236.99,236.57,236.6,4581.0,230.4572,230.4572,230.0488,230.078,4581.0
2024-04-10 15:00:00,236.54,236.81,236.53,236.79,7425.0,230.0196,230.2822,230.0099,230.2627,7425.0
2024-04-10 15:05:00,236.74,236.97,236.69,236.81,2986.0,230.2141,230.4378,230.1655,230.2822,2986.0
2024-04-10 15:10:00,236.9,237.42,236.89,237.36,8843.0,230.3697,230.8754,230.36,230.817,8843.0
2024-04-10 15:15:00,237.28,237.66,237.28,237.58,5795.0,230.7392,231.1087,230.7392,231.0309,5795.0
2024-04-10 15:20:00,237.67,237.84,237.55,237.72,7730.0,231.1185,231.2838,231.0018,231.1671,7730.0
2024-04-10 15:25:00,237.7,237.88,237.45,237.45,6549.0,231.1476,231.3227,230.9045,230.9045,6549.0
2024-04-10 15:30:00,237.45,237.46,236.72,236.79,11021.0,230.9045,230.9142,230.1946,230.2627,11021.0
2024-04-10 15:35:00,236.79,236.92,236.66,236.8,9785.0,230.2627,230.3891,230.1363,230.2724,9785.0
2024-04-10 15:40:00,236.85,237.18,236.84,237.11,11713.0,230.3211,230.642,230.3113,230.5739,11713.0
2024-04-10 15:45:00,237.09,237.14,236.56,236.66,33702.0,230.5544,230.6031,230.0391,230.1363,33702.0
2024-04-10 15:50:00,236.69,236.96,236.52,236.95,57221.0,230.1655,230.428,230.0002,230.4183,57221.0
2024-04-10 15:55:00,236.93,237.21,236.79,236.82,130445.0,230.3989,230.6711,230.2627,230.2919,130445.0
2024-04-11 09:30:00,236.86,237.01,236.23,236.72,25689.0,230.3308,230.4767,229.7182,230.1946,25689.0
2024-04-11 09:35:00,236.58,236.8,236.24,236.51,7025.0,230.0585,230.2724,229.7279,229.9904,7025.0
2024-04-11 09:40:00,236.44,236.53,236.04,236.15,5065.0,229.9224,230.0099,229.5334,229.6404,5065.0
2024-04-11 09:45:00,236.04,236.35,235.82,235.98,7968.0,229.5334,229.8348,229.3195,229.475,7968.0
2024-04-11 09:50:00,236.01,236.18,235.81,235.83,3160.0,229.5042,229.6695,229.3097,229.3292,3160.0
2024-04-11 09:55:00,235.89,235.98,235.57,235.72,6204.0,229.3875,229.475,229.0763,229.2222,6204.0
2024-04-11 10:00:00,235.72,235.72,235.25,235.36,7511.0,229.2222,229.2222,228.7652,228.8721,7511.0
2024-04-11 10:05:00,235.44,235.44,235.03,235.16,4542.0,228.9499,228.9499,228.5512,228.6776,4542.0
2024-04-11 10:10:00,235.2,235.38,235.02,235.36,5329.0,228.7165,228.8916,228.5415,228.8721,5329.0
2024-04-11 10:15:00,235.35,235.38,235.1,235.21,2600.0,228.8624,228.8916,228.6193,228.7263,2600.0
2024-04-11 10:20:00,235.22,235.51,235.21,235.46,2690.0,228.736,229.018,228.7263,228.9694,2690.0
2024-04-11 10:25:00,235.36,235.41,235.11,235.11,8090.0,228.8721,228.9208,228.629,228.629,8090.0
2024-04-11 10:30:00,235.29,235.4,235.2,235.37,4422.0,228.8041,228.911,228.7165,228.8819,4422.0
2024-04-11 10:35:00,235.35,235.75,235.29,235.73,4315.0,228.8624,229.2514,228.8041,229.2319,4315.0
2024-04-11 10:40:00,235.72,235.93,235.61,235.81,5613.0,229.2222,229.4264,229.1152,229.3097,5613.0
2024-04-11 10:45:00,235.81,235.98,235.71,235.71,4427.0,229.3097,229.475,229.2125,229.2125,4427.0
2024-04-11 10:50:00,235.79,235.9,235.79,235.83,2935.0,229.2903,229.3973,229.2903,229.3292,2935.0
2024-04-11 10:55:00,235.86,236.03,235.8,235.96,3053.0,229.3584,229.5237,229.3,229.4556,3053.0
2024-04-11 11:00:00,235.91,236.17,235.81,236.09,2634.0,229.407,229.6598,229.3097,229.582,2634.0
2024-04-11 11:05:00,236.06,236.09,235.91,235.91,3091.0,229.5528,229.582,229.407,229.407,3091.0
2024-04-11 11:10:00,235.94,235.99,235.72,235.74,7814.0,229.4361,229.4848,229.2222,229.2417,7814.0
2024-04-11 11:15:00,235.75,236.02,235.66,236.02,12948.0,229.2514,229.5139,229.1639,229.5139,12948.0
2024-04-11 11:20:00,235.99,236.17,235.89,235.91,3351.0,229.4848,229.6598,229.3875,229.407,3351.0
2024-04-11 11:25:00,235.92,235.92,235.63,235.69,7371.0,229.4167,229.4167,229.1347,229.193,7371.0
2024-04-11 11:30:00,235.66,236.14,235.58,236.14,5033.0,229.1639,229.6306,229.0861,229.6306,5033.0
2024-04-11 11:35:00,236.12,236.13,235.75,235.97,22272.0,229.6112,229.6209,229.2514,229.4653,22272.0
2024-04-11 11:40:00,235.88,236.22,235.88,236.03,8553.0,229.3778,229.7084,229.3778,229.5237,8553.0
2024-04-11 11:45:00,236.02,236.31,236.01,236.31,8073.0,229.5139,229.7959,229.5042,229.7959,8073.0
2024-04-11 11:50:00,236.3,236.48,236.25,236.48,5607.0,229.7862,229.9613,229.7376,229.9613,5607.0
2024-04-11 11:55:00,236.55,236.79,236.54,236.71,3515.0,230.0293,230.2627,230.0196,230.1849,3515.0
2024-04-11 12:00:00,236.75,236.75,236.48,236.6,2032.0,230.2238,230.2238,229.9613,230.078,2032.0
2024-04-11 12:05:00,236.48,236.67,236.47,236.52,3305.0,229.9613,230.146,229.9515,230.0002,3305.0
2024-04-11 12:10:00,236.55,236.6,236.35,236.58,5670.0,230.0293,230.078,229.8348,230.0585,5670.0
2024-04-11 12:15:00,236.61,236.76,236.54,236.72,3366.0,230.0877,230.2335,230.0196,230.1946,3366.0
2024-04-11 12:20:00,236.67,236.97,236.66,236.94,4350.0,230.146,230.4378,230.1363,230.4086,4350.0
2024-04-11 12:25:00,236.98,237.1,236.71,236.79,14236.0,230.4475,230.5642,230.1849,230.2627,14236.0
2024-04-11 12:30:00,236.77,236.93,236.76,236.85,7109.0,230.2433,230.3989,230.2335,230.3211,7109.0
2024-04-11 12:35:00,236.88,236.93,236.63,236.63,10515.0,230.3502,230.3989,230.1071,230.1071,10515.0
2024-04-11 12:40:00,236.63,236.92,236.6,236.92,2029.0,230.1071,230.3891,230.078,230.3891,2029.0
2024-04-11 12:45:00,236.9,237.15,236.82,237.1,3055.0,230.3697,230.6128,230.2919,230.5642,3055.0
2024-04-11 12:50:00,237.17,237.17,236.92,236.99,4494.0,230.6322,230.6322,230.3891,230.4572,4494.0
2024-04-11 12:55:00,236.88,237.05,236.78,236.78,3573.0,230.3502,230.5156,230.253,230.253,3573.0
2024-04-11 13:00:00,236.81,236.97,236.64,236.97,6991.0,230.2822,230.4378,230.1169,230.4378,6991.0
2024-04-11 13:05:00,237.05,237.32,237.05,237.17,3246.0,230.5156,230.7781,230.5156,230.6322,3246.0
2024-04-11 13:10:00,237.11,237.26,237.05,237.14,3246.0,230.5739,230.7198,230.5156,230.6031,3246.0
2024-04-11 13:15:00,237.13,237.27,237.01,237.27,5052.0,230.5933,230.7295,230.4767,230.7295,5052.0
2024-04-11 13:20:00,237.33,237.54,237.28,237.54,3420.0,230.7878,230.992,230.7392,230.992,3420.0
2024-04-11 13:25:00,237.48,237.64,237.27,237.29,7145.0,230.9337,231.0893,230.7295,230.7489,7145.0
2024-04-11 13:30:00,237.33,237.35,237.2,237.33,3070.0,230.7878,230.8073,230.6614,230.7878,3070.0
2024-04-11 13:35:00,237.24,237.31,237.12,237.17,3469.0,230.7003,230.7684,230.5836,230.6322,3469.0
2024-04-11 13:40:00,237.12,237.22,236.97,237.0,6385.0,230.5836,230.6809,230.4378,230.4669,6385.0
2024-04-11 13:45:00,237.05,237.26,237.05,237.25,1525.0,230.5156,230.7198,230.5156,230.71,1525.0
2024-04-11 13:50:00,237.26,237.37,237.18,237.36,3576.0,230.7198,230.8267,230.642,230.817,3576.0
2024-04-11 13:55:00,237.31,237.46,237.29,237.38,6179.0,230.7684,230.9142,230.7489,230.8365,6179.0
2024-04-11 14:00:00,237.38,237.61,237.35,237.46,13527.0,230.8365,231.0601,230.8073,230.9142,13527.0
2024-04-11 14:05:00,237.47,237.72,237.46,237.56,14466.0,230.924,231.1671,230.9142,231.0115,14466.0
2024-04-11 14:10:00,237.57,237.57,237.32,237.34,5667.0,231.0212,231.0212,230.7781,230.7976,5667.0
2024-04-11 14:15:00,237.33,237.47,237.29,237.34,3175.0,230.7878,230.924,230.7489,230.7976,3175.0
2024-04-11 14:20:00,237.37,237.55,237.28,237.55,6274.0,230.8267,231.0018,230.7392,231.0018,6274.0
2024-04-11 14:25:00,237.5,237.56,237.41,237.46,10997.0,230.9531,231.0115,230.8656,230.9142,10997.0
2024-04-11 14:30:00,237.49,237.7,237.47,237.7,7626.0,230.9434,231.1476,230.924,231.1476,7626.0
2024-04-11 14:35:00,237.67,237.72,237.6,237.72,5504.0,231.1185,231.1671,231.0504,231.1671,5504.0
2024-04-11 14:40:00,237.73,237.73,237.52,237.57,6200.0,231.1768,231.1768,230.9726,231.0212,6200.0
2024-04-11 14:45:00,237.57,237.62,237.35,237.36,5599.0,231.0212,231.0698,230.8073,230.817,5599.0
2024-04-11 14:50:00,237.39,237.56,237.35,237.47,10231.0,230.8462,231.0115,230.8073,230.924,10231.0
2024-04-11 14:55:00,237.53,237.54,237.43,237.45,4043.0,230.9823,230.992,230.8851,230.9045,4043.0
2024-04-11 15:00:00,237.48,237.51,237.31,237.31,6920.0,230.9337,230.9629,230.7684,230.7684,6920.0
2024-04-11 15:05:00,237.31,237.55,237.3,237.33,9244.0,230.7684,231.0018,230.7587,230.7878,9244.0
2024-04-11 15:10:00,237.36,237.38,237.1,237.12,10768.0,230.817,230.8365,230.5642,230.5836,10768.0
2024-04-11 15:15:00,237.08,237.2,237.03,237.05,12953.0,230.5447,230.6614,230.4961,230.5156,12953.0
2024-04-11 15:20:00,237.07,237.19,236.97,237.07,6362.0,230.535,230.6517,230.4378,230.535,6362.0
2024-04-11 15:25:00,237.05,237.18,237.04,237.12,11488.0,230.5156,230.642,230.5058,230.5836,11488.0
2024-04-11 15:30:00,237.09,237.1,236.91,237.04,9575.0,230.5544,230.5642,230.3794,230.5058,9575.0
2024-04-11 15:35:00,237.04,237.09,236.94,237.01,9415.0,230.5058,230.5544,230.4086,230.4767,9415.0
2024-04-11 15:40:00,237.03,237.17,237.03,237.09,12954.0,230.4961,230.6322,230.4961,230.5544,12954.0
2024-04-11 15:45:00,237.08,237.12,236.73,236.73,18700.0,230.5447,230.5836,230.2044,230.2044,18700.0
2024-04-11 15:50:00,236.73,236.78,236.4,236.56,29079.0,230.2044,230.253,229.8835,230.0391,29079.0
2024-04-11 15:55:00,236.58,236.62,236.06,236.09,102630.0,230.0585,230.0974,229.5528,229.582,102630.0
2024-04-12 09:30:00,234.81,235.29,233.68,235.18,22603.0,228.3373,228.8041,227.2384,228.6971,22603.0
2024-04-12 09:35:00,235.21,235.3,234.6,235.27,14697.0,228.7263,228.8138,228.1331,228.7846,14697.0
2024-04-12 09:40:00,235.26,235.48,235.08,235.18,8848.0,228.7749,228.9888,228.5999,228.6971,8848.0
2024-04-12 09:45:00,235.03,235.15,234.8,235.15,13795.0,228.5512,228.6679,228.3276,228.6679,13795.0
2024-04-12 09:50:00,235.26,235.26,234.18,234.48,8038.0,228.7749,228.7749,227.7247,228.0164,8038.0
2024-04-12 09:55:00,234.44,234.79,234.15,234.54,12041.0,227.9775,228.3178,227.6955,228.0747,12041.0
2024-04-12 10:00:00,234.54,234.54,234.08,234.34,14646.0,228.0747,228.0747,227.6274,227.8803,14646.0
2024-04-12 10:05:00,234.27,234.46,233.71,234.11,18997.0,227.8122,227.9969,227.2676,227.6566,18997.0
2024-04-12 10:10:00,234.18,234.18,233.57,233.92,22077.0,227.7247,227.7247,227.1315,227.4718,22077.0
2024-04-12 10:15:00,233.84,234.15,233.6,234.15,11755.0,227.394,227.6955,227.1607,227.6955,11755.0
2024-04-12 10:20:00,234.15,234.23,234.01,234.11,6663.0,227.6955,227.7733,227.5594,227.6566,6663.0
2024-04-12 10:25:00,234.06,234.24,233.83,234.06,6972.0,227.608,227.783,227.3843,227.608,6972.0
2024-04-12 10:30:00,234.11,234.57,234.06,234.38,4915.0,227.6566,228.1039,227.608,227.9192,4915.0
2024-04-12 10:35:00,234.25,234.25,233.95,234.01,12386.0,227.7927,227.7927,227.501,227.5594,12386.0
2024-04-12 10:40:00,234.07,234.14,233.87,234.09,5491.0,227.6177,227.6858,227.4232,227.6371,5491.0
2024-04-12 10:45:00,234.18,234.34,234.12,234.25,6081.0,227.7247,227.8803,227.6663,227.7927,6081.0
2024-04-12 10:50:00,234.26,234.5,234.08,234.5,5768.0,227.8025,228.0358,227.6274,228.0358,5768.0
2024-04-12 10:55:00,234.54,234.63,234.38,234.43,3058.0,228.0747,228.1623,227.9192,227.9678,3058.0
2024-04-12 11:00:00,234.4,234.76,234.4,234.7,5238.0,227.9386,228.2887,227.9386,228.2303,5238.0
2024-04-12 11:05:00,234.69,234.7,234.55,234.57,5530.0,228.2206,228.2303,228.0845,228.1039,5530.0
2024-04-12 11:10:00,234.57,234.94,234.57,234.84,3914.0,228.1039,228.4637,228.1039,228.3665,3914.0
2024-04-12 11:15:00,234.81,234.94,234.63,234.94,10416.0,228.3373,228.4637,228.1623,228.4637,10416.0
2024-04-12 11:20:00,234.9,234.9,234.73,234.82,3679.0,228.4248,228.4248,228.2595,228.347,3679.0
2024-04-12 11:25:00,234.76,235.17,234.75,235.16,6248.0,228.2887,228.6874,228.279,228.6776,6248.0
2024-04-12 11:30:00,235.22,235.39,235.09,235.39,4359.0,228.736,228.9013,228.6096,228.9013,4359.0
2024-04-12 11:35:00,235.38,235.44,235.21,235.21,5234.0,228.8916,228.9499,228.7263,228.7263,5234.0
2024-04-12 11:40:00,235.24,235.24,235.0,235.08,3891.0,228.7554,228.7554,228.5221,228.5999,3891.0
2024-04-12 11:45:00,235.05,235.31,235.05,235.21,4383.0,228.5707,228.8235,228.5707,228.7263,4383.0
2024-04-12 11:50:00,235.18,235.23,235.11,235.21,4229.0,228.6971,228.7457,228.629,228.7263,4229.0
2024-04-12 11:55:00,235.16,235.2,235.08,235.09,2028.0,228.6776,228.7165,228.5999,228.6096,2028.0
2024-04-12 12:00:00,235.13,235.13,234.86,234.93,4409.0,228.6485,228.6485,228.3859,228.454,4409.0
2024-04-12 12:05:00,234.96,235.07,234.95,234.96,2550.0,228.4832,228.5901,228.4734,228.4832,2550.0
2024-04-12 12:10:00,234.92,234.95,234.73,234.76,3056.0,228.4443,228.4734,228.2595,228.2887,3056.0
2024-04-12 12:15:00,234.76,234.85,234.52,234.53,4105.0,228.2887,228.3762,228.0553,228.065,4105.0
2024-04-12 12:20:00,234.55,234.74,234.54,234.74,2058.0,228.0845,228.2692,228.0747,228.2692,2058.0
2024-04-12 12:25:00,234.7,234.79,234.33,234.33,6680.0,228.2303,228.3178,227.8705,227.8705,6680.0
2024-04-12 12:30:00,234.36,234.46,234.12,234.17,4918.0,227.8997,227.9969,227.6663,227.7149,4918.0
2024-04-12 12:35:00,234.04,234.11,233.76,233.81,3824.0,227.5885,227.6566,227.3162,227.3649,3824.0
2024-04-12 12:40:00,233.86,233.91,233.76,233.81,2472.0,227.4135,227.4621,227.3162,227.3649,2472.0
2024-04-12 12:45:00,233.81,233.96,233.7,233.78,6617.0,227.3649,227.5107,227.2579,227.3357,6617.0
2024-04-12 12:50:00,233.76,233.9,233.76,233.84,3411.0,227.3162,227.4524,227.3162,227.394,3411.0
2024-04-12 12:55:00,233.77,233.88,233.73,233.82,5973.0,227.326,227.4329,227.2871,227.3746,5973.0
2024-04-12 13:00:00,233.88,234.02,233.84,233.99,5142.0,227.4329,227.5691,227.394,227.5399,5142.0
2024-04-12 13:05:00,234.05,234.11,233.98,233.99,8354.0,227.5982,227.6566,227.5302,227.5399,8354.0
2024-04-12 13:10:00,234.03,234.19,234.0,234.14,2997.0,227.5788,227.7344,227.5496,227.6858,2997.0
2024-04-12 13:15:00,234.14,234.37,234.12,234.26,4772.0,227.6858,227.9094,227.6663,227.8025,4772.0
2024-04-12 13:20:00,234.21,234.23,233.93,233.94,3567.0,227.7538,227.7733,227.4816,227.4913,3567.0
2024-04-12 13:25:00,233.99,234.07,233.67,233.71,48919.0,227.5399,227.6177,227.2287,227.2676,48919.0
2024-04-12 13:30:00,233.69,233.69,233.53,233.63,6292.0,227.2482,227.2482,227.0926,227.1898,6292.0
2024-04-12 13:35:00,233.65,233.97,233.65,233.95,3634.0,227.2093,227.5205,227.2093,227.501,3634.0
2024-04-12 13:40:00,233.98,234.47,233.98,234.44,3338.0,227.5302,228.0067,227.5302,227.9775,3338.0
2024-04-12 13:45:00,234.47,234.9,234.47,234.81,4883.0,228.0067,228.4248,228.0067,228.3373,4883.0
2024-04-12 13:50:00,234.82,234.93,234.71,234.76,5120.0,228.347,228.454,228.2401,228.2887,5120.0
2024-04-12 13:55:00,234.75,235.0,234.74,234.74,6602.0,228.279,228.5221,228.2692,228.2692,6602.0
2024-04-12 14:00:00,234.7,234.71,234.38,234.48,2553.0,228.2303,228.2401,227.9192,228.0164,2553.0
2024-04-12 14:05:00,234.51,235.01,234.49,234.95,6108.0,228.0456,228.5318,228.0261,228.4734,6108.0
2024-04-12 14:10:00,234.78,234.96,234.72,234.77,3367.0,228.3081,228.4832,228.2498,228.2984,3367.0
2024-04-12 14:15:00,234.82,234.92,234.68,234.69,3218.0,228.347,228.4443,228.2109,228.2206,3218.0
2024-04-12 14:20:00,234.7,234.81,234.59,234.61,3185.0,228.2303,228.3373,228.1234,228.1428,3185.0
2024-04-12 14:25:00,234.57,234.72,234.51,234.65,6601.0,228.1039,228.2498,228.0456,228.1817,6601.0
2024-04-12 14:30:00,234.67,234.67,234.11,234.21,8644.0,228.2012,228.2012,227.6566,227.7538,8644.0
2024-04-12 14:35:00,234.23,234.28,234.12,234.15,6362.0,227.7733,227.8219,227.6663,227.6955,6362.0
2024-04-12 14:40:00,234.17,234.51,234.13,234.32,4896.0,227.7149,228.0456,227.676,227.8608,4896.0
2024-04-12 14:45:00,234.34,234.5,234.31,234.47,5060.0,227.8803,228.0358,227.8511,228.0067,5060.0
2024-04-12 14:50:00,234.41,234.64,234.4,234.49,5124.0,227.9483,228.172,227.9386,228.0261,5124.0
2024-04-12 14:55:00,234.53,234.53,234.32,234.33,5647.0,228.065,228.065,227.8608,227.8705,5647.0
2024-04-12 15:00:00,234.33,234.38,234.0,234.01,16789.0,227.8705,227.9192,227.5496,227.5594,16789.0
2024-04-12 15:05:00,234.0,234.11,233.73,233.81,13266.0,227.5496,227.6566,227.2871,227.3649,13266.0
2024-04-12 15:10:00,233.85,233.86,233.47,233.48,15024.0,227.4038,227.4135,227.0342,227.044,15024.0
2024-04-12 15:15:00,233.47,233.77,233.25,233.56,67922.0,227.0342,227.326,226.8203,227.1218,67922.0
2024-04-12 15:20:00,233.55,234.01,233.53,233.91,53616.0,227.112,227.5594,227.0926,227.4621,53616.0
2024-04-12 15:25:00,233.89,233.96,233.5,233.53,43210.0,227.4427,227.5107,227.0634,227.0926,43210.0
2024-04-12 15:30:00,233.56,233.73,233.41,233.45,37825.0,227.1218,227.2871,226.9759,227.0148,37825.0
2024-04-12 15:35:00,233.44,233.44,233.25,233.3,22875.0,227.0051,227.0051,226.8203,226.8689,22875.0
2024-04-12 15:40:00,233.31,233.94,233.3,233.86,62664.0,226.8786,227.4913,226.8689,227.4135,62664.0
2024-04-12 15:45:00,233.86,234.33,233.5,234.33,56537.0,227.4135,227.8705,227.0634,227.8705,56537.0
2024-04-12 15:50:00,234.54,234.54,233.71,233.98,43733.0,228.0747,228.0747,227.2676,227.5302,43733.0
2024-04-12 15:55:00,234.01,234.45,234.01,234.45,103743.0,227.5594,227.9872,227.5594,227.9872,103743.0
2024-04-15 09:30:00,237.71,237.86,236.67,237.21,44213.0,231.1574,231.3032,230.146,230.6711,44213.0
2024-04-15 09:35:00,237.29,237.85,237.23,237.48,4590.0,230.7489,231.2935,230.6906,230.9337,4590.0
2024-04-15 09:40:00,237.37,237.92,237.15,237.16,6369.0,230.8267,231.3616,230.6128,230.6225,6369.0
2024-04-15 09:45:00,237.28,237.28,236.68,237.07,6531.0,230.7392,230.7392,230.1557,230.535,6531.0
2024-04-15 09:50:00,237.09,237.24,236.87,237.05,20951.0,230.5544,230.7003,230.3405,230.5156,20951.0
2024-04-15 09:55:00,237.0,237.08,236.58,237.08,15546.0,230.4669,230.5447,230.0585,230.5447,15546.0
2024-04-15 10:00:00,237.03,237.03,235.66,235.88,12866.0,230.4961,230.4961,229.1639,229.3778,12866.0
2024-04-15 10:05:00,235.79,235.82,235.25,235.25,7560.0,229.2903,229.3195,228.7652,228.7652,7560.0
2024-04-15 10:10:00,235.15,235.17,234.67,234.67,3347.0,228.6679,228.6874,228.2012,228.2012,3347.0
2024-04-15 10:15:00,234.69,235.48,234.69,235.34,6203.0,228.2206,228.9888,228.2206,228.8527,6203.0
2024-04-15 10:20:00,235.35,235.37,235.01,235.17,4897.0,228.8624,228.8819,228.5318,228.6874,4897.0
2024-04-15 10:25:00,235.11,235.18,234.83,234.97,4214.0,228.629,228.6971,228.3567,228.4929,4214.0
2024-04-15 10:30:00,234.8,235.41,234.75,235.23,12627.0,228.3276,228.9208,228.279,228.7457,12627.0
2024-04-15 10:35:00,235.3,235.46,234.67,234.75,69593.0,228.8138,228.9694,228.2012,228.279,69593.0
2024-04-15 10:40:00,234.85,235.49,234.74,235.39,16237.0,228.3762,228.9986,228.2692,228.9013,16237.0
2024-04-15 10:45:00,235.31,235.52,234.98,235.38,13173.0,228.8235,229.0277,228.5026,228.8916,13173.0
2024-04-15 10:50:00,235.4,235.4,234.89,234.99,48288.0,228.911,228.911,228.4151,228.5123,48288.0
2024-04-15 10:55:00,234.93,234.93,234.4,234.45,8940.0,228.454,228.454,227.9386,227.9872,8940.0
2024-04-15 11:00:00,234.45,234.5,234.28,234.34,14549.0,227.9872,228.0358,227.8219,227.8803,14549.0
2024-04-15 11:05:00,234.35,234.37,234.18,234.22,9873.0,227.89,227.9094,227.7247,227.7636,9873.0
2024-04-15 11:10:00,234.18,234.71,234.18,234.54,9750.0,227.7247,228.2401,227.7247,228.0747,9750.0
2024-04-15 11:15:00,234.52,234.64,234.39,234.5,7758.0,228.0553,228.172,227.9289,228.0358,7758.0
2024-04-15 11:20:00,234.42,234.42,234.21,234.27,5816.0,227.958,227.958,227.7538,227.8122,5816.0
2024-04-15 11:25:00,234.28,234.55,234.18,234.51,8883.0,227.8219,228.0845,227.7247,228.0456,8883.0
2024-04-15 11:30:00,234.55,234.84,234.55,234.84,8506.0,228.0845,228.3665,228.0845,228.3665,8506.0
2024-04-15 11:35:00,234.84,235.11,234.78,234.99,5359.0,228.3665,228.629,228.3081,228.5123,5359.0
2024-04-15 11:40:00,234.89,235.07,234.54,234.68,23290.0,228.4151,228.5901,228.0747,228.2109,23290.0
2024-04-15 11:45:00,234.75,234.94,234.68,234.76,6018.0,228.279,228.4637,228.2109,228.2887,6018.0
2024-04-15 11:50:00,234.83,235.1,234.75,235.09,4714.0,228.3567,228.6193,228.279,228.6096,4714.0
2024-04-15 11:55:00,235.1,235.32,235.07,235.19,18108.0,228.6193,228.8332,228.5901,228.7068,18108.0
2024-04-15 12:00:00,235.13,235.18,235.02,235.06,4048.0,228.6485,228.6971,228.5415,228.5804,4048.0
2024-04-15 12:05:00,235.04,235.09,234.91,234.91,4662.0,228.561,228.6096,228.4345,228.4345,4662.0
2024-04-15 12:10:00,234.89,234.94,234.81,234.94,4239.0,228.4151,228.4637,228.3373,228.4637,4239.0
2024-04-15 12:15:00,234.91,235.0,234.77,234.84,37403.0,228.4345,228.5221,228.2984,228.3665,37403.0
2024-04-15 12:20:00,234.89,235.05,234.5,234.5,6000.0,228.4151,228.5707,228.0358,228.0358,6000.0
2024-04-15 12:25:00,234.45,234.6,234.26,234.5,41968.0,227.9872,228.1331,227.8025,228.0358,41968.0
2024-04-15 12:30:00,234.54,234.54,234.23,234.38,5821.0,228.0747,228.0747,227.7733,227.9192,5821.0
2024-04-15 12:35:00,234.43,234.5,234.3,234.42,9376.0,227.9678,228.0358,227.8414,227.958,9376.0
2024-04-15 12:40:00,234.42,234.49,234.02,234.24,9515.0,227.958,228.0261,227.5691,227.783,9515.0
2024-04-15 12:45:00,234.22,234.28,234.0,234.2,37042.0,227.7636,227.8219,227.5496,227.7441,37042.0
2024-04-15 12:50:00,234.19,234.36,234.13,234.26,3226.0,227.7344,227.8997,227.676,227.8025,3226.0
2024-04-15 12:55:00,234.25,234.42,234.16,234.42,3151.0,227.7927,227.958,227.7052,227.958,3151.0
2024-04-15 13:00:00,234.3,234.3,234.01,234.15,2411.0,227.8414,227.8414,227.5594,227.6955,2411.0
2024-04-15 13:05:00,234.16,234.29,233.98,233.98,25638.0,227.7052,227.8316,227.5302,227.5302,25638.0
2024-04-15 13:10:00,234.01,234.01,233.7,233.75,5647.0,227.5594,227.5594,227.2579,227.3065,5647.0
2024-04-15 13:15:00,233.77,233.9,233.67,233.67,5928.0,227.326,227.4524,227.2287,227.2287,5928.0
2024-04-15 13:20:00,233.57,233.64,233.27,233.43,10314.0,227.1315,227.1995,226.8397,226.9953,10314.0
2024-04-15 13:25:00,233.37,233.42,233.23,233.33,5569.0,226.937,226.9856,226.8009,226.8981,5569.0
2024-04-15 13:30:00,233.37,233.37,233.06,233.27,17476.0,226.937,226.937,226.6355,226.8397,17476.0
2024-04-15 13:35:00,233.21,233.57,233.21,233.36,6106.0,226.7814,227.1315,226.7814,226.9273,6106.0
2024-04-15 13:40:00,233.35,233.6,233.25,233.25,9749.0,226.9175,227.1607,226.8203,226.8203,9749.0
2024-04-15 13:45:00,233.31,233.44,232.86,232.95,43348.0,226.8786,227.0051,226.4411,226.5286,43348.0
2024-04-15 13:50:00,233.02,233.17,232.89,233.0,13736.0,226.5966,226.7425,226.4702,226.5772,13736.0
2024-04-15 13:55:00,232.94,233.22,232.89,233.13,12909.0,226.5188,226.7911,226.4702,226.7036,12909.0
2024-04-15 14:00:00,233.06,233.11,232.84,233.04,7535.0,226.6355,226.6842,226.4216,226.6161,7535.0
2024-04-15 14:05:00,233.08,233.1,232.79,232.8,5555.0,226.655,226.6744,226.373,226.3827,5555.0
2024-04-15 14:10:00,232.8,232.84,232.6,232.68,11130.0,226.3827,226.4216,226.1882,226.266,11130.0
2024-04-15 14:15:00,232.74,232.94,232.49,232.94,15353.0,226.3244,226.5188,226.0812,226.5188,15353.0
2024-04-15 14:20:00,232.95,232.99,232.83,232.88,4036.0,226.5286,226.5675,226.4119,226.4605,4036.0
2024-04-15 14:25:00,232.78,233.21,232.78,233.13,1705.0,226.3633,226.7814,226.3633,226.7036,1705.0
2024-04-15 14:30:00,233.21,233.69,233.15,233.64,41873.0,226.7814,227.2482,226.7231,227.1995,41873.0
2024-04-15 14:35:00,233.69,233.79,233.55,233.59,47646.0,227.2482,227.3454,227.112,227.1509,47646.0
2024-04-15 14:40:00,233.54,233.6,233.35,233.44,2545.0,227.1023,227.1607,226.9175,227.0051,2545.0
2024-04-15 14:45:00,233.37,233.38,232.99,233.08,3023.0,226.937,226.9467,226.5675,226.655,3023.0
2024-04-15 14:50:00,233.12,233.12,232.95,233.05,3854.0,226.6939,226.6939,226.5286,226.6258,3854.0
2024-04-15 14:55:00,233.05,233.34,233.05,233.14,8277.0,226.6258,226.9078,226.6258,226.7133,8277.0
2024-04-15 15:00:00,233.16,233.21,232.96,233.01,21735.0,226.7328,226.7814,226.5383,226.5869,21735.0
2024-04-15 15:05:00,232.98,233.04,232.86,233.04,6364.0,226.5577,226.6161,226.4411,226.6161,6364.0
2024-04-15 15:10:00,233.08,233.2,232.88,233.13,35251.0,226.655,226.7717,226.4605,226.7036,35251.0
2024-04-15 15:15:00,233.14,233.24,232.66,232.68,8480.0,226.7133,226.8106,226.2466,226.266,8480.0
2024-04-15 15:20:00,232.67,233.19,232.63,233.0,14965.0,226.2563,226.762,226.2174,226.5772,14965.0
2024-04-15 15:25:00,233.04,233.17,232.92,232.94,8793.0,226.6161,226.7425,226.4994,226.5188,8793.0
2024-04-15 15:30:00,232.94,233.55,232.93,233.53,8060.0,226.5188,227.112,226.5091,227.0926,8060.0
2024-04-15 15:35:00,233.51,233.58,233.4,233.53,26383.0,227.0731,227.1412,226.9662,227.0926,26383.0
2024-04-15 15:40:00,233.5,233.5,233.29,233.41,36436.0,227.0634,227.0634,226.8592,226.9759,36436.0
2024-04-15 15:45:00,233.4,234.11,233.36,234.07,20151.0,226.9662,227.6566,226.9273,227.6177,20151.0
2024-04-15 15:50:00,234.06,234.19,233.74,233.78,33195.0,227.608,227.7344,227.2968,227.3357,33195.0
2024-04-15 15:55:00,233.76,234.07,233.72,233.98,85291.0,227.3162,227.6177,227.2773,227.5302,85291.0
2024-04-16 09:30:00,234.43,234.43,233.84,234.03,28810.0,227.9678,227.9678,227.394,227.5788,28810.0
2024-04-16 09:35:00,234.0,234.02,233.58,233.89,2092.0,227.5496,227.5691,227.1412,227.4427,2092.0
2024-04-16 09:40:00,233.61,233.61,232.94,233.35,7154.0,227.1704,227.1704,226.5188,226.9175,7154.0
2024-04-16 09:45:00,233.31,233.45,232.81,232.91,4092.0,226.8786,227.0148,226.3924,226.4897,4092.0
2024-04-16 09:50:00,232.9,233.13,232.85,232.94,4661.0,226.4799,226.7036,226.4313,226.5188,4661.0
2024-04-16 09:55:00,232.81,233.29,232.75,232.83,4834.0,226.3924,226.8592,226.3341,226.4119,4834.0
2024-04-16 10:00:00,232.84,232.91,232.35,232.47,7524.0,226.4216,226.4897,225.9451,226.0618,7524.0
2024-04-16 10:05:00,232.31,232.71,232.12,232.71,5746.0,225.9062,226.2952,225.7214,226.2952,5746.0
2024-04-16 10:10:00,232.57,232.9,232.57,232.84,9522.0,226.159,226.4799,226.159,226.4216,9522.0
2024-04-16 10:15:00,232.81,233.03,232.46,232.46,7878.0,226.3924,226.6064,226.0521,226.0521,7878.0
2024-04-16 10:20:00,232.51,232.6,231.98,232.09,7467.0,226.1007,226.1882,225.5853,225.6923,7467.0
2024-04-16 10:25:00,232.05,232.05,231.81,231.91,8416.0,225.6534,225.6534,225.42,225.5172,8416.0
2024-04-16 10:30:00,231.98,232.09,231.77,232.05,9381.0,225.5853,225.6923,225.3811,225.6534,9381.0
2024-04-16 10:35:00,232.12,232.45,231.96,232.45,7649.0,225.7214,226.0424,225.5659,226.0424,7649.0
2024-04-16 10:40:00,232.43,232.59,232.24,232.34,11219.0,226.0229,226.1785,225.8381,225.9354,11219.0
2024-04-16 10:45:00,232.3,232.32,231.97,231.97,10812.0,225.8965,225.9159,225.5756,225.5756,10812.0
2024-04-16 10:50:00,231.95,231.95,231.44,231.49,14371.0,225.5561,225.5561,225.0602,225.1088,14371.0
2024-04-16 10:55:00,231.52,231.78,231.5,231.73,5258.0,225.138,225.3908,225.1185,225.3422,5258.0
2024-04-16 11:00:00,231.76,231.96,231.65,231.78,6375.0,225.3714,225.5659,225.2644,225.3908,6375.0
2024-04-16 11:05:00,231.74,231.8,231.44,231.64,9317.0,225.3519,225.4103,225.0602,225.2547,9317.0
2024-04-16 11:10:00,231.68,231.96,231.62,231.88,10283.0,225.2936,225.5659,225.2352,225.4881,10283.0
2024-04-16 11:15:00,231.83,232.04,231.61,231.64,7010.0,225.4394,225.6437,225.2255,225.2547,7010.0
2024-04-16 11:20:00,231.46,231.85,231.42,231.79,22462.0,225.0796,225.4589,225.0407,225.4005,22462.0
2024-04-16 11:25:00,231.73,232.01,231.73,232.01,5620.0,225.3422,225.6145,225.3422,225.6145,5620.0
2024-04-16 11:30:00,232.07,232.47,231.8,232.42,19340.0,225.6728,226.0618,225.4103,226.0132,19340.0
2024-04-16 11:35:00,232.3,232.39,231.89,231.99,6991.0,225.8965,225.984,225.4978,225.595,6991.0
2024-04-16 11:40:00,231.97,232.47,231.97,232.36,9811.0,225.5756,226.0618,225.5756,225.9548,9811.0
2024-04-16 11:45:00,232.28,232.47,232.25,232.3,9365.0,225.877,226.0618,225.8479,225.8965,9365.0
2024-04-16 11:50:00,232.31,232.75,232.12,232.75,17434.0,225.9062,226.3341,225.7214,226.3341,17434.0
2024-04-16 11:55:00,232.66,232.68,232.25,232.25,9788.0,226.2466,226.266,225.8479,225.8479,9788.0
2024-04-16 12:00:00,232.21,232.21,231.86,231.88,6235.0,225.809,225.809,225.4686,225.4881,6235.0
2024-04-16 12:05:00,231.87,232.36,231.87,232.36,7434.0,225.4783,225.9548,225.4783,225.9548,7434.0
2024-04-16 12:10:00,232.38,232.43,232.13,232.3,4267.0,225.9743,226.0229,225.7312,225.8965,4267.0
2024-04-16 12:15:00,232.23,232.28,232.09,232.25,2527.0,225.8284,225.877,225.6923,225.8479,2527.0
2024-04-16 12:20:00,232.19,232.4,232.19,232.28,2553.0,225.7895,225.9937,225.7895,225.877,2553.0
2024-04-16 12:25:00,232.3,232.6,232.23,232.44,8092.0,225.8965,226.1882,225.8284,226.0326,8092.0
2024-04-16 12:30:00,232.46,232.59,232.04,232.09,17962.0,226.0521,226.1785,225.6437,225.6923,17962.0
2024-04-16 12:35:00,232.09,232.16,231.75,231.97,10204.0,225.6923,225.7603,225.3616,225.5756,10204.0
2024-04-16 12:40:00,232.0,232.01,231.72,231.78,21162.0,225.6048,225.6145,225.3325,225.3908,21162.0
2024-04-16 12:45:00,231.79,232.26,231.73,232.26,4016.0,225.4005,225.8576,225.3422,225.8576,4016.0
2024-04-16 12:50:00,232.31,232.5,232.24,232.43,2943.0,225.9062,226.091,225.8381,226.0229,2943.0
2024-04-16 12:55:00,232.38,232.39,232.18,232.38,6754.0,225.9743,225.984,225.7798,225.9743,6754.0
2024-04-16 13:00:00,232.28,232.33,231.96,231.98,5692.0,225.877,225.9257,225.5659,225.5853,5692.0
2024-04-16 13:05:00,231.98,232.22,231.83,232.16,8863.0,225.5853,225.8187,225.4394,225.7603,8863.0
2024-04-16 13:10:00,232.17,232.25,231.94,232.07,8052.0,225.7701,225.8479,225.5464,225.6728,8052.0
2024-04-16 13:15:00,232.04,232.12,231.85,232.07,5595.0,225.6437,225.7214,225.4589,225.6728,5595.0
2024-04-16 13:20:00,232.05,232.16,231.93,232.16,4590.0,225.6534,225.7603,225.5367,225.7603,4590.0
2024-04-16 13:25:00,232.11,232.32,231.93,232.05,9451.0,225.7117,225.9159,225.5367,225.6534,9451.0
2024-04-16 13:30:00,232.05,232.08,231.25,231.55,16133.0,225.6534,225.6826,224.8754,225.1672,16133.0
2024-04-16 13:35:00,231.72,232.03,231.64,231.81,3412.0,225.3325,225.6339,225.2547,225.42,3412.0
2024-04-16 13:40:00,231.91,232.09,231.82,231.92,3392.0,225.5172,225.6923,225.4297,225.527,3392.0
2024-04-16 13:45:00,231.92,232.0,231.52,231.52,5085.0,225.527,225.6048,225.138,225.138,5085.0
2024-04-16 13:50:00,231.54,231.91,231.35,231.91,7321.0,225.1574,225.5172,224.9727,225.5172,7321.0
2024-04-16 13:55:00,231.9,231.9,231.56,231.78,9991.0,225.5075,225.5075,225.1769,225.3908,9991.0
2024-04-16 14:00:00,231.78,231.91,231.58,231.91,4697.0,225.3908,225.5172,225.1963,225.5172,4697.0
2024-04-16 14:05:00,231.99,232.78,231.81,232.67,5456.0,225.595,226.3633,225.42,226.2563,5456.0
2024-04-16 14:10:00,232.55,232.66,232.14,232.14,8716.0,226.1396,226.2466,225.7409,225.7409,8716.0
2024-04-16 14:15:00,231.99,231.99,231.47,231.47,7967.0,225.595,225.595,225.0894,225.0894,7967.0
2024-04-16 14:20:00,231.53,231.53,231.2,231.32,10777.0,225.1477,225.1477,224.8268,224.9435,10777.0
2024-04-16 14:25:00,231.41,231.65,231.1,231.15,5721.0,225.031,225.2644,224.7296,224.7782,5721.0
2024-04-16 14:30:00,231.26,232.08,231.19,232.08,39633.0,224.8852,225.6826,224.8171,225.6826,39633.0
2024-04-16 14:35:00,232.2,232.2,231.78,231.89,18037.0,225.7992,225.7992,225.3908,225.4978,18037.0
2024-04-16 14:40:00,231.86,231.99,231.69,231.81,8819.0,225.4686,225.595,225.3033,225.42,8819.0
2024-04-16 14:45:00,231.8,231.94,231.7,231.81,13963.0,225.4103,225.5464,225.313,225.42,13963.0
2024-04-16 14:50:00,231.81,232.36,231.81,232.36,10720.0,225.42,225.9548,225.42,225.9548,10720.0
2024-04-16 14:55:00,232.25,232.4,232.18,232.34,11505.0,225.8479,225.9937,225.7798,225.9354,11505.0
2024-04-16 15:00:00,232.34,232.36,231.91,231.98,19344.0,225.9354,225.9548,225.5172,225.5853,19344.0
2024-04-16 15:05:00,231.98,232.15,231.86,232.06,12180.0,225.5853,225.7506,225.4686,225.6631,12180.0
2024-04-16 15:10:00,232.06,232.2,232.0,232.1,8668.0,225.6631,225.7992,225.6048,225.702,8668.0
2024-04-16 15:15:00,232.07,232.12,231.91,232.12,14217.0,225.6728,225.7214,225.5172,225.7214,14217.0
2024-04-16 15:20:00,232.13,232.27,231.99,232.23,16302.0,225.7312,225.8673,225.595,225.8284,16302.0
2024-04-16 15:25:00,232.19,232.23,231.97,231.98,16612.0,225.7895,225.8284,225.5756,225.5853,16612.0
2024-04-16 15:30:00,231.9,231.93,231.44,231.46,10791.0,225.5075,225.5367,225.0602,225.0796,10791.0
2024-04-16 15:35:00,231.38,231.79,231.29,231.69,15749.0,225.0018,225.4005,224.9143,225.3033,15749.0
2024-04-16 15:40:00,231.7,231.7,231.35,231.58,16726.0,225.313,225.313,224.9727,225.1963,16726.0
2024-04-16 15:45:00,231.56,231.73,231.34,231.73,17284.0,225.1769,225.3422,224.963,225.3422,17284.0
2024-04-16 15:50:00,231.69,231.89,231.43,231.51,30444.0,225.3033,225.4978,225.0505,225.1283,30444.0
2024-04-16 15:55:00,231.57,231.61,230.94,231.27,134297.0,225.1866,225.2255,224.574,224.8949,134297.0
2024-04-17 09:30:00,231.8,232.13,229.23,229.45,48473.0,225.4103,225.7312,222.9111,223.125,48473.0
2024-04-17 09:35:00,229.32,229.95,227.87,229.7,48354.0,222.9986,223.6113,221.5886,223.3682,48354.0
2024-04-17 09:40:00,229.54,230.69,229.53,229.96,12612.0,223.2126,224.3309,223.2028,223.621,12612.0
2024-04-17 09:45:00,229.91,230.42,229.86,230.22,5719.0,223.5724,224.0683,223.5237,223.8738,5719.0
2024-04-17 09:50:00,230.23,230.57,230.0,230.45,9214.0,223.8835,224.2142,223.6599,224.0975,9214.0
2024-04-17 09:55:00,230.51,230.55,230.0,230.09,17620.0,224.1558,224.1947,223.6599,223.7474,17620.0
2024-04-17 10:00:00,230.09,230.14,229.29,229.34,24593.0,223.7474,223.796,222.9695,223.0181,24593.0
2024-04-17 10:05:00,229.34,229.49,228.98,229.07,10950.0,223.0181,223.1639,222.668,222.7555,10950.0
2024-04-17 10:10:00,229.06,229.12,228.75,228.84,10896.0,222.7458,222.8041,222.4443,222.5319,10896.0
2024-04-17 10:15:00,228.89,228.91,228.51,228.51,27498.0,222.5805,222.5999,222.211,222.211,27498.0
2024-04-17 10:20:00,228.4,228.91,228.39,228.71,20897.0,222.104,222.5999,222.0943,222.4054,20897.0
2024-04-17 10:25:00,228.77,229.22,228.76,229.22,5399.0,222.4638,222.9014,222.4541,222.9014,5399.0
2024-04-17 10:30:00,229.19,229.28,228.98,229.16,11375.0,222.8722,222.9597,222.668,222.843,11375.0
2024-04-17 10:35:00,229.21,229.53,229.17,229.53,6635.0,222.8917,223.2028,222.8528,223.2028,6635.0
2024-04-17 10:40:00,229.45,229.48,229.04,229.07,6861.0,223.125,223.1542,222.7264,222.7555,6861.0
2024-04-17 10:45:00,229.05,229.22,229.01,229.16,10066.0,222.7361,222.9014,222.6972,222.843,10066.0
2024-04-17 10:50:00,229.12,229.12,228.28,228.49,13349.0,222.8041,222.8041,221.9873,222.1915,13349.0
2024-04-17 10:55:00,228.51,229.0,228.51,229.0,6027.0,222.211,222.6875,222.211,222.6875,6027.0
2024-04-17 11:00:00,229.01,229.74,229.01,229.73,6842.0,222.6972,223.4071,222.6972,223.3973,6842.0
2024-04-17 11:05:00,229.65,229.65,228.86,229.01,10519.0,223.3195,223.3195,222.5513,222.6972,10519.0
2024-04-17 11:10:00,229.06,229.21,228.91,229.09,9803.0,222.7458,222.8917,222.5999,222.775,9803.0
2024-04-17 11:15:00,229.07,229.32,228.65,228.75,10769.0,222.7555,222.9986,222.3471,222.4443,10769.0
2024-04-17 11:20:00,228.69,228.74,228.54,228.54,4198.0,222.386,222.4346,222.2401,222.2401,4198.0
2024-04-17 11:25:00,228.58,228.92,228.57,228.72,5155.0,222.279,222.6097,222.2693,222.4152,5155.0
2024-04-17 11:30:00,228.73,228.73,228.45,228.65,7628.0,222.4249,222.4249,222.1526,222.3471,7628.0
2024-04-17 11:35:00,228.58,228.97,228.56,228.96,5908.0,222.279,222.6583,222.2596,222.6486,5908.0
2024-04-17 11:40:00,229.01,229.32,229.0,229.22,2307.0,222.6972,222.9986,222.6875,222.9014,2307.0
2024-04-17 11:45:00,229.29,229.33,228.99,229.07,5194.0,222.9695,223.0084,222.6777,222.7555,5194.0
2024-04-17 11:50:00,229.1,229.48,229.07,229.48,7501.0,222.7847,223.1542,222.7555,223.1542,7501.0
2024-04-17 11:55:00,229.34,229.52,229.33,229.52,9600.0,223.0181,223.1931,223.0084,223.1931,9600.0
2024-04-17 12:00:00,229.5,229.5,229.11,229.11,4955.0,223.1737,223.1737,222.7944,222.7944,4955.0
2024-04-17 12:05:00,229.09,229.09,228.74,228.88,5900.0,222.775,222.775,222.4346,222.5708,5900.0
2024-04-17 12:10:00,228.92,229.52,228.92,229.38,5313.0,222.6097,223.1931,222.6097,223.057,5313.0
2024-04-17 12:15:00,229.35,229.35,229.12,229.31,6842.0,223.0278,223.0278,222.8041,222.9889,6842.0
2024-04-17 12:20:00,229.38,229.48,229.22,229.27,5731.0,223.057,223.1542,222.9014,222.95,5731.0
2024-04-17 12:25:00,229.34,229.51,229.24,229.38,7063.0,223.0181,223.1834,222.9208,223.057,7063.0
2024-04-17 12:30:00,229.32,229.45,229.17,229.42,4621.0,222.9986,223.125,222.8528,223.0959,4621.0
2024-04-17 12:35:00,229.43,229.49,229.36,229.4,3866.0,223.1056,223.1639,223.0375,223.0764,3866.0
2024-04-17 12:40:00,229.4,229.62,229.34,229.34,5573.0,223.0764,223.2904,223.0181,223.0181,5573.0
2024-04-17 12:45:00,229.32,229.54,229.14,229.51,4085.0,222.9986,223.2126,222.8236,223.1834,4085.0
2024-04-17 12:50:00,229.54,229.65,229.38,229.46,4469.0,223.2126,223.3195,223.057,223.1348,4469.0
2024-04-17 12:55:00,229.39,229.49,229.02,229.02,3749.0,223.0667,223.1639,222.7069,222.7069,3749.0
2024-04-17 13:00:00,228.98,229.24,228.92,229.13,8104.0,222.668,222.9208,222.6097,222.8139,8104.0
2024-04-17 13:05:00,229.06,229.13,228.91,229.03,4911.0,222.7458,222.8139,222.5999,222.7166,4911.0
2024-04-17 13:10:00,229.09,229.22,229.03,229.14,8828.0,222.775,222.9014,222.7166,222.8236,8828.0
2024-04-17 13:15:00,229.18,229.46,229.17,229.27,15704.0,222.8625,223.1348,222.8528,222.95,15704.0
2024-04-17 13:20:00,229.27,229.41,229.2,229.36,4126.0,222.95,223.0862,222.8819,223.0375,4126.0
2024-04-17 13:25:00,229.44,229.59,229.33,229.45,3321.0,223.1153,223.2612,223.0084,223.125,3321.0
2024-04-17 13:30:00,229.44,229.48,229.34,229.38,3765.0,223.1153,223.1542,223.0181,223.057,3765.0
2024-04-17 13:35:00,229.42,229.59,229.38,229.59,4302.0,223.0959,223.2612,223.057,223.2612,4302.0
2024-04-17 13:40:00,229.53,229.62,229.37,229.62,6214.0,223.2028,223.2904,223.0473,223.2904,6214.0
2024-04-17 13:45:00,229.59,229.6,229.32,229.47,4297.0,223.2612,223.2709,222.9986,223.1445,4297.0
2024-04-17 13:50:00,229.51,229.76,229.4,229.61,3696.0,223.1834,223.4265,223.0764,223.2806,3696.0
2024-04-17 13:55:00,229.71,229.86,229.67,229.68,3228.0,223.3779,223.5237,223.339,223.3487,3228.0
2024-04-17 14:00:00,229.71,229.77,229.51,229.75,3869.0,223.3779,223.4362,223.1834,223.4168,3869.0
2024-04-17 14:05:00,229.7,229.7,229.39,229.47,8219.0,223.3682,223.3682,223.0667,223.1445,8219.0
2024-04-17 14:10:00,229.36,229.36,229.09,229.09,6689.0,223.0375,223.0375,222.775,222.775,6689.0
2024-04-17 14:15:00,229.02,229.25,228.91,229.25,8484.0,222.7069,222.9306,222.5999,222.9306,8484.0
2024-04-17 14:20:00,229.18,229.3,229.08,229.24,5263.0,222.8625,222.9792,222.7652,222.9208,5263.0
2024-04-17 14:25:00,229.26,229.35,229.14,229.18,4307.0,222.9403,223.0278,222.8236,222.8625,4307.0
2024-04-17 14:30:00,229.22,229.3,229.06,229.12,14698.0,222.9014,222.9792,222.7458,222.8041,14698.0
2024-04-17 14:35:00,229.13,229.38,229.11,229.38,4204.0,222.8139,223.057,222.7944,223.057,4204.0
2024-04-17 14:40:00,229.49,230.1,229.44,230.1,10560.0,223.1639,223.7571,223.1153,223.7571,10560.0
2024-04-17 14:45:00,230.26,230.31,229.79,229.84,11558.0,223.9127,223.9613,223.4557,223.5043,11558.0
2024-04-17 14:50:00,229.87,229.97,229.37,229.52,12390.0,223.5335,223.6307,223.0473,223.1931,12390.0
2024-04-17 14:55:00,229.47,229.6,229.26,229.37,7999.0,223.1445,223.2709,222.9403,223.0473,7999.0
2024-04-17 15:00:00,229.35,229.35,229.11,229.11,6904.0,223.0278,223.0278,222.7944,222.7944,6904.0
2024-04-17 15:05:00,229.15,229.21,229.06,229.09,4324.0,222.8333,222.8917,222.7458,222.775,4324.0
2024-04-17 15:10:00,229.09,229.14,228.92,229.11,13922.0,222.775,222.8236,222.6097,222.7944,13922.0
2024-04-17 15:15:00,229.12,229.6,229.08,229.58,11634.0,222.8041,223.2709,222.7652,223.2515,11634.0
2024-04-17 15:20:00,229.68,229.72,229.37,229.45,17610.0,223.3487,223.3876,223.0473,223.125,17610.0
2024-04-17 15:25:00,229.42,229.61,229.36,229.52,9040.0,223.0959,223.2806,223.0375,223.1931,9040.0
2024-04-17 15:30:00,229.61,229.97,229.59,229.81,11541.0,223.2806,223.6307,223.2612,223.4751,11541.0
2024-04-17 15:35:00,229.76,229.77,229.35,229.49,13482.0,223.4265,223.4362,223.0278,223.1639,13482.0
2024-04-17 15:40:00,229.51,229.6,229.34,229.46,18154.0,223.1834,223.2709,223.0181,223.1348,18154.0
2024-04-17 15:45:00,229.47,229.65,229.46,229.59,27865.0,223.1445,223.3195,223.1348,223.2612,27865.0
2024-04-17 15:50:00,229.62,229.62,229.14,229.47,37184.0,223.2904,223.2904,222.8236,223.1445,37184.0
2024-04-17 15:55:00,229.46,229.5,229.08,229.15,113432.0,223.1348,223.1737,222.7652,222.8333,113432.0
2024-04-18 09:30:00,230.72,230.72,229.12,229.33,43970.0,224.36,224.36,222.8041,223.0084,43970.0
2024-04-18 09:35:00,229.2,229.83,229.19,229.75,10348.0,222.8819,223.4946,222.8722,223.4168,10348.0
2024-04-18 09:40:00,229.69,230.39,229.18,229.54,12942.0,223.3584,224.0391,222.8625,223.2126,12942.0
2024-04-18 09:45:00,229.37,229.7,229.19,229.57,4202.0,223.0473,223.3682,222.8722,223.2417,4202.0
2024-04-18 09:50:00,229.58,229.76,229.28,229.28,4500.0,223.2515,223.4265,222.9597,222.9597,4500.0
2024-04-18 09:55:00,229.4,229.84,229.26,229.77,5366.0,223.0764,223.5043,222.9403,223.4362,5366.0
2024-04-18 10:00:00,229.78,229.87,229.38,229.39,14831.0,223.446,223.5335,223.057,223.0667,14831.0
2024-04-18 10:05:00,229.4,229.68,229.32,229.64,13340.0,223.0764,223.3487,222.9986,223.3098,13340.0
2024-04-18 10:10:00,229.58,229.8,229.42,229.8,12173.0,223.2515,223.4654,223.0959,223.4654,12173.0
2024-04-18 10:15:00,229.8,230.03,229.6,229.71,3127.0,223.4654,223.6891,223.2709,223.3779,3127.0
2024-04-18 10:20:00,229.71,230.13,229.38,230.13,19728.0,223.3779,223.7863,223.057,223.7863,19728.0
2024-04-18 10:25:00,230.05,230.78,230.04,230.65,12000.0,223.7085,224.4184,223.6988,224.292,12000.0
2024-04-18 10:30:00,230.66,230.66,230.3,230.53,4703.0,224.3017,224.3017,223.9516,224.1753,4703.0
2024-04-18 10:35:00,230.67,231.09,230.57,230.83,38559.0,224.3114,224.7198,224.2142,224.467,38559.0
2024-04-18 10:40:00,230.74,231.22,230.74,231.22,9707.0,224.3795,224.8463,224.3795,224.8463,9707.0
2024-04-18 10:45:00,231.15,231.35,230.97,231.11,20005.0,224.7782,224.9727,224.6031,224.7393,20005.0
2024-04-18 10:50:00,231.1,231.2,230.72,230.84,16381.0,224.7296,224.8268,224.36,224.4767,16381.0
2024-04-18 10:55:00,230.87,231.37,230.87,231.27,5728.0,224.5059,224.9921,224.5059,224.8949,5728.0
2024-04-18 11:00:00,231.21,231.41,230.91,230.96,5875.0,224.8365,225.031,224.5448,224.5934,5875.0
2024-04-18 11:05:00,230.94,231.08,230.75,231.01,7108.0,224.574,224.7101,224.3892,224.642,7108.0
2024-04-18 11:10:00,231.01,231.3,231.01,231.29,5022.0,224.642,224.9241,224.642,224.9143,5022.0
2024-04-18 11:15:00,231.23,231.35,230.85,230.85,5068.0,224.856,224.9727,224.4865,224.4865,5068.0
2024-04-18 11:20:00,230.84,231.21,230.84,231.17,5953.0,224.4767,224.8365,224.4767,224.7976,5953.0
2024-04-18 11:25:00,231.11,231.13,230.71,230.79,7263.0,224.7393,224.7587,224.3503,224.4281,7263.0
2024-04-18 11:30:00,230.75,230.91,230.58,230.8,4454.0,224.3892,224.5448,224.2239,224.4378,4454.0
2024-04-18 11:35:00,230.93,231.13,230.82,231.06,3754.0,224.5643,224.7587,224.4573,224.6907,3754.0
2024-04-18 11:40:00,231.01,231.01,230.58,230.62,3587.0,224.642,224.642,224.2239,224.2628,3587.0
2024-04-18 11:45:00,230.56,230.61,230.51,230.61,2002.0,224.2045,224.2531,224.1558,224.2531,2002.0
2024-04-18 11:50:00,230.59,230.78,230.55,230.69,4483.0,224.2336,224.4184,224.1947,224.3309,4483.0
2024-04-18 11:55:00,230.68,231.01,230.61,230.84,3987.0,224.3211,224.642,224.2531,224.4767,3987.0
2024-04-18 12:00:00,230.86,231.11,230.8,230.81,8065.0,224.4962,224.7393,224.4378,224.4476,8065.0
2024-04-18 12:05:00,230.87,230.88,230.58,230.66,2917.0,224.5059,224.5156,224.2239,224.3017,2917.0
2024-04-18 12:10:00,230.56,230.75,230.54,230.55,4623.0,224.2045,224.3892,224.185,224.1947,4623.0
2024-04-18 12:15:00,230.55,230.69,230.45,230.61,14837.0,224.1947,224.3309,224.0975,224.2531,14837.0
2024-04-18 12:20:00,230.68,230.68,230.5,230.61,4995.0,224.3211,224.3211,224.1461,224.2531,4995.0
2024-04-18 12:25:00,230.59,230.83,230.56,230.77,5516.0,224.2336,224.467,224.2045,224.4087,5516.0
2024-04-18 12:30:00,230.77,230.77,230.22,230.22,10945.0,224.4087,224.4087,223.8738,223.8738,10945.0
2024-04-18 12:35:00,230.32,230.72,230.32,230.64,3519.0,223.9711,224.36,223.9711,224.2822,3519.0
2024-04-18 12:40:00,230.65,230.66,230.38,230.59,5300.0,224.292,224.3017,224.0294,224.2336,5300.0
2024-04-18 12:45:00,230.54,230.66,230.43,230.53,5262.0,224.185,224.3017,224.078,224.1753,5262.0
2024-04-18 12:50:00,230.58,230.59,230.33,230.37,8806.0,224.2239,224.2336,223.9808,224.0197,8806.0
2024-04-18 12:55:00,230.39,230.52,230.23,230.26,4369.0,224.0391,224.1656,223.8835,223.9127,4369.0
2024-04-18 13:00:00,230.23,230.39,230.08,230.09,3536.0,223.8835,224.0391,223.7377,223.7474,3536.0
2024-04-18 13:05:00,230.01,230.08,229.85,230.04,2895.0,223.6696,223.7377,223.514,223.6988,2895.0
2024-04-18 13:10:00,229.97,229.98,229.82,229.88,4958.0,223.6307,223.6404,223.4849,223.5432,4958.0
2024-04-18 13:15:00,229.86,229.9,229.55,229.68,5010.0,223.5237,223.5626,223.2223,223.3487,5010.0
2024-04-18 13:20:00,229.63,229.7,229.44,229.49,5243.0,223.3001,223.3682,223.1153,223.1639,5243.0
2024-04-18 13:25:00,229.6,229.93,229.52,229.87,4594.0,223.2709,223.5918,223.1931,223.5335,4594.0
2024-04-18 13:30:00,229.89,229.91,229.77,229.8,4964.0,223.5529,223.5724,223.4362,223.4654,4964.0
2024-04-18 13:35:00,229.81,229.9,229.68,229.75,3250.0,223.4751,223.5626,223.3487,223.4168,3250.0
2024-04-18 13:40:00,229.76,229.76,229.43,229.76,5254.0,223.4265,223.4265,223.1056,223.4265,5254.0
2024-04-18 13:45:00,229.6,229.88,229.6,229.76,3725.0,223.2709,223.5432,223.2709,223.4265,3725.0
2024-04-18 13:50:00,229.75,229.8,229.47,229.53,5558.0,223.4168,223.4654,223.1445,223.2028,5558.0
2024-04-18 13:55:00,229.56,229.77,229.54,229.68,3747.0,223.232,223.4362,223.2126,223.3487,3747.0
2024-04-18 14:00:00,229.6,229.6,229.3,229.3,5798.0,223.2709,223.2709,222.9792,222.9792,5798.0
2024-04-18 14:05:00,229.3,229.35,229.18,229.27,10429.0,222.9792,223.0278,222.8625,222.95,10429.0
2024-04-18 14:10:00,229.3,229.36,229.13,229.24,5939.0,222.9792,223.0375,222.8139,222.9208,5939.0
2024-04-18 14:15:00,229.24,229.4,229.23,229.29,3171.0,222.9208,223.0764,222.9111,222.9695,3171.0
2024-04-18 14:20:00,229.29,229.54,229.28,229.54,3344.0,222.9695,223.2126,222.9597,223.2126,3344.0
2024-04-18 14:25:00,229.48,229.59,229.21,229.23,10729.0,223.1542,223.2612,222.8917,222.9111,10729.0
2024-04-18 14:30:00,229.24,229.26,229.1,229.13,5972.0,222.9208,222.9403,222.7847,222.8139,5972.0
2024-04-18 14:35:00,229.19,229.47,229.16,229.38,6379.0,222.8722,223.1445,222.843,223.057,6379.0
2024-04-18 14:40:00,229.34,229.65,229.26,229.62,5458.0,223.0181,223.3195,222.9403,223.2904,5458.0
2024-04-18 14:45:00,229.54,229.66,229.49,229.59,5954.0,223.2126,223.3293,223.1639,223.2612,5954.0
2024-04-18 14:50:00,229.55,229.57,229.4,229.4,10555.0,223.2223,223.2417,223.0764,223.0764,10555.0
2024-04-18 14:55:00,229.35,229.36,229.24,229.27,3462.0,223.0278,223.0375,222.9208,222.95,3462.0
2024-04-18 15:00:00,229.27,229.53,229.21,229.47,6650.0,222.95,223.2028,222.8917,223.1445,6650.0
2024-04-18 15:05:00,229.46,229.72,229.4,229.44,10665.0,223.1348,223.3876,223.0764,223.1153,10665.0
2024-04-18 15:10:00,229.45,229.66,229.22,229.27,6917.0,223.125,223.3293,222.9014,222.95,6917.0
2024-04-18 15:15:00,229.31,229.35,229.21,229.25,7445.0,222.9889,223.0278,222.8917,222.9306,7445.0
2024-04-18 15:20:00,229.3,229.64,229.18,229.54,9277.0,222.9792,223.3098,222.8625,223.2126,9277.0
2024-04-18 15:25:00,229.5,229.64,229.32,229.6,7485.0,223.1737,223.3098,222.9986,223.2709,7485.0
2024-04-18 15:30:00,229.62,229.73,229.49,229.73,8303.0,223.2904,223.3973,223.1639,223.3973,8303.0
2024-04-18 15:35:00,229.73,229.8,229.59,229.59,7402.0,223.3973,223.4654,223.2612,223.2612,7402.0
2024-04-18 15:40:00,229.6,229.73,229.55,229.7,8302.0,223.2709,223.3973,223.2223,223.3682,8302.0
2024-04-18 15:45:00,229.75,229.83,229.66,229.78,16101.0,223.4168,223.4946,223.3293,223.446,16101.0
2024-04-18 15:50:00,229.8,230.04,229.53,229.62,30374.0,223.4654,223.6988,223.2028,223.2904,30374.0
2024-04-18 15:55:00,229.6,229.9,229.53,229.82,107393.0,223.2709,223.5626,223.2028,223.4849,107393.0
2024-04-19 09:30:00,230.69,231.31,230.42,230.71,122136.0,224.3309,224.9338,224.0683,224.3503,122136.0
2024-04-19 09:35:00,230.61,231.6,230.47,231.58,7262.0,224.2531,225.2158,224.1169,225.1963,7262.0
2024-04-19 09:40:00,231.75,231.95,231.36,231.87,10427.0,225.3616,225.5561,224.9824,225.4783,10427.0
2024-04-19 09:45:00,231.8,232.2,231.59,231.59,4223.0,225.4103,225.7992,225.2061,225.2061,4223.0
2024-04-19 09:50:00,231.59,231.87,231.44,231.87,10815.0,225.2061,225.4783,225.0602,225.4783,10815.0
2024-04-19 09:55:00,231.8,232.46,231.8,232.33,7758.0,225.4103,226.0521,225.4103,225.9257,7758.0
2024-04-19 10:00:00,232.19,232.81,232.14,232.57,39120.0,225.7895,226.3924,225.7409,226.159,39120.0
2024-04-19 10:05:00,232.56,232.62,232.29,232.62,27008.0,226.1493,226.2077,225.8868,226.2077,27008.0
2024-04-19 10:10:00,232.48,232.54,231.57,231.68,12183.0,226.0715,226.1299,225.1866,225.2936,12183.0
2024-04-19 10:15:00,231.68,231.68,231.27,231.59,8357.0,225.2936,225.2936,224.8949,225.2061,8357.0
2024-04-19 10:20:00,231.65,232.1,231.57,231.59,11796.0,225.2644,225.702,225.1866,225.2061,11796.0
2024-04-19 10:25:00,231.59,231.84,231.33,231.79,8901.0,225.2061,225.4492,224.9532,225.4005,8901.0
2024-04-19 10:30:00,231.79,232.02,231.44,231.44,5563.0,225.4005,225.6242,225.0602,225.0602,5563.0
2024-04-19 10:35:00,231.36,231.38,231.01,231.01,5266.0,224.9824,225.0018,224.642,224.642,5266.0
2024-04-19 10:40:00,231.09,231.26,231.02,231.21,43540.0,224.7198,224.8852,224.6518,224.8365,43540.0
2024-04-19 10:45:00,231.22,231.44,231.12,231.17,6262.0,224.8463,225.0602,224.749,224.7976,6262.0
2024-04-19 10:50:00,231.11,231.3,231.0,231.23,2758.0,224.7393,224.9241,224.6323,224.856,2758.0
2024-04-19 10:55:00,231.15,231.15,230.7,230.91,5209.0,224.7782,224.7782,224.3406,224.5448,5209.0
2024-04-19 11:00:00,230.82,230.84,230.55,230.79,3337.0,224.4573,224.4767,224.1947,224.4281,3337.0
2024-04-19 11:05:00,230.72,231.01,230.72,230.96,6030.0,224.36,224.642,224.36,224.5934,6030.0
2024-04-19 11:10:00,230.89,231.08,230.83,231.01,4612.0,224.5254,224.7101,224.467,224.642,4612.0
2024-04-19 11:15:00,231.02,231.03,230.74,230.76,5238.0,224.6518,224.6615,224.3795,224.3989,5238.0
2024-04-19 11:20:00,230.76,230.85,230.67,230.73,3658.0,224.3989,224.4865,224.3114,224.3698,3658.0
2024-04-19 11:25:00,230.75,230.87,230.67,230.84,4357.0,224.3892,224.5059,224.3114,224.4767,4357.0
2024-04-19 11:30:00,230.76,230.76,230.6,230.69,4582.0,224.3989,224.3989,224.2433,224.3309,4582.0
2024-04-19 11:35:00,230.69,230.73,230.51,230.7,8935.0,224.3309,224.3698,224.1558,224.3406,8935.0
2024-04-19 11:40:00,230.72,230.73,230.48,230.59,4561.0,224.36,224.3698,224.1267,224.2336,4561.0
2024-04-19 11:45:00,230.62,230.75,230.57,230.67,7286.0,224.2628,224.3892,224.2142,224.3114,7286.0
2024-04-19 11:50:00,230.6,230.82,230.58,230.76,4156.0,224.2433,224.4573,224.2239,224.3989,4156.0
2024-04-19 11:55:00,230.76,230.82,230.6,230.72,4129.0,224.3989,224.4573,224.2433,224.36,4129.0
2024-04-19 12:00:00,230.71,231.01,230.71,230.87,6543.0,224.3503,224.642,224.3503,224.5059,6543.0
2024-04-19 12:05:00,230.91,231.01,230.74,230.9,2945.0,224.5448,224.642,224.3795,224.5351,2945.0
2024-04-19 12:10:00,230.88,230.88,230.59,230.59,4637.0,224.5156,224.5156,224.2336,224.2336,4637.0
2024-04-19 12:15:00,230.68,230.69,230.55,230.6,4910.0,224.3211,224.3309,224.1947,224.2433,4910.0
2024-04-19 12:20:00,230.69,230.86,230.64,230.71,4604.0,224.3309,224.4962,224.2822,224.3503,4604.0
2024-04-19 12:25:00,230.6,230.94,230.6,230.68,6176.0,224.2433,224.574,224.2433,224.3211,6176.0
2024-04-19 12:30:00,230.75,230.94,230.65,230.9,6582.0,224.3892,224.574,224.292,224.5351,6582.0
2024-04-19 12:35:00,230.91,230.95,230.74,230.77,4251.0,224.5448,224.5837,224.3795,224.4087,4251.0
2024-04-19 12:40:00,230.82,231.02,230.78,230.99,7159.0,224.4573,224.6518,224.4184,224.6226,7159.0
2024-04-19 12:45:00,230.97,231.37,230.97,231.3,8407.0,224.6031,224.9921,224.6031,224.9241,8407.0
2024-04-19 12:50:00,231.38,231.67,231.27,231.27,6746.0,225.0018,225.2839,224.8949,224.8949,6746.0
2024-04-19 12:55:00,231.28,231.52,231.27,231.52,4466.0,224.9046,225.138,224.8949,225.138,4466.0
2024-04-19 13:00:00,231.52,231.58,231.37,231.51,3851.0,225.138,225.1963,224.9921,225.1283,3851.0
2024-04-19 13:05:00,231.5,231.59,231.41,231.59,4675.0,225.1185,225.2061,225.031,225.2061,4675.0
2024-04-19 13:10:00,231.54,231.58,231.42,231.45,5604.0,225.1574,225.1963,225.0407,225.0699,5604.0
2024-04-19 13:15:00,231.45,231.61,231.35,231.59,3204.0,225.0699,225.2255,224.9727,225.2061,3204.0
2024-04-19 13:20:00,231.7,231.7,231.41,231.46,3173.0,225.313,225.313,225.031,225.0796,3173.0
2024-04-19 13:25:00,231.48,231.52,231.08,231.13,3343.0,225.0991,225.138,224.7101,224.7587,3343.0
2024-04-19 13:30:00,231.17,231.39,231.17,231.27,4926.0,224.7976,225.0116,224.7976,224.8949,4926.0
2024-04-19 13:35:00,231.27,231.36,231.12,231.16,6820.0,224.8949,224.9824,224.749,224.7879,6820.0
2024-04-19 13:40:00,231.16,231.35,231.16,231.26,4182.0,224.7879,224.9727,224.7879,224.8852,4182.0
2024-04-19 13:45:00,231.27,231.73,231.26,231.73,5855.0,224.8949,225.3422,224.8852,225.3422,5855.0
2024-04-19 13:50:00,231.74,231.97,231.74,231.89,6801.0,225.3519,225.5756,225.3519,225.4978,6801.0
2024-04-19 13:55:00,231.82,231.82,231.48,231.59,5614.0,225.4297,225.4297,225.0991,225.2061,5614.0
2024-04-19 14:00:00,231.58,231.62,231.14,231.29,5933.0,225.1963,225.2352,224.7685,224.9143,5933.0
2024-04-19 14:05:00,231.33,231.52,231.09,231.37,5118.0,224.9532,225.138,224.7198,224.9921,5118.0
2024-04-19 14:10:00,231.24,231.33,231.23,231.26,2226.0,224.8657,224.9532,224.856,224.8852,2226.0
2024-04-19 14:15:00,231.21,231.27,231.07,231.27,5343.0,224.8365,224.8949,224.7004,224.8949,5343.0
2024-04-19 14:20:00,231.3,231.3,231.08,231.19,5241.0,224.9241,224.9241,224.7101,224.8171,5241.0
2024-04-19 14:25:00,231.11,231.23,230.89,230.93,5538.0,224.7393,224.856,224.5254,224.5643,5538.0
2024-04-19 14:30:00,231.0,231.09,230.94,230.97,3918.0,224.6323,224.7198,224.574,224.6031,3918.0
2024-04-19 14:35:00,231.02,231.13,230.84,230.84,6018.0,224.6518,224.7587,224.4767,224.4767,6018.0
2024-04-19 14:40:00,230.83,230.9,230.72,230.81,1894.0,224.467,224.5351,224.36,224.4476,1894.0
2024-04-19 14:45:00,230.88,231.06,230.72,231.01,8699.0,224.5156,224.6907,224.36,224.642,8699.0
2024-04-19 14:50:00,231.08,231.08,230.87,230.98,7787.0,224.7101,224.7101,224.5059,224.6129,7787.0
2024-04-19 14:55:00,230.94,231.24,230.94,231.17,3418.0,224.574,224.8657,224.574,224.7976,3418.0
2024-04-19 15:00:00,231.11,231.5,231.03,231.37,7820.0,224.7393,225.1185,224.6615,224.9921,7820.0
2024-04-19 15:05:00,231.32,231.54,231.23,231.54,7166.0,224.9435,225.1574,224.856,225.1574,7166.0
2024-04-19 15:10:00,231.44,231.65,231.34,231.47,6267.0,225.0602,225.2644,224.963,225.0894,6267.0
2024-04-19 15:15:00,231.42,231.47,231.25,231.3,9699.0,225.0407,225.0894,224.8754,224.9241,9699.0
2024-04-19 15:20:00,231.34,231.37,231.08,231.12,9104.0,224.963,224.9921,224.7101,224.749,9104.0
2024-04-19 15:25:00,231.1,231.4,231.03,231.28,9055.0,224.7296,225.0213,224.6615,224.9046,9055.0
2024-04-19 15:30:00,231.26,231.42,231.16,231.34,11382.0,224.8852,225.0407,224.7879,224.963,11382.0
2024-04-19 15:35:00,231.32,231.4,231.01,231.35,17784.0,224.9435,225.0213,224.642,224.9727,17784.0
2024-04-19 15:40:00,231.37,231.43,231.11,231.35,14320.0,224.9921,225.0505,224.7393,224.9727,14320.0
2024-04-19 15:45:00,231.34,231.86,231.27,231.68,15376.0,224.963,225.4686,224.8949,225.2936,15376.0
2024-04-19 15:50:00,231.61,232.06,231.49,231.97,39279.0,225.2255,225.6631,225.1088,225.5756,39279.0
2024-04-19 15:55:00,232.03,232.27,231.89,232.07,175241.0,225.6339,225.8673,225.4978,225.6728,175241.0
2024-04-22 09:30:00,233.05,234.0,232.97,232.97,31955.0,226.6258,227.5496,226.548,226.548,31955.0
2024-04-22 09:35:00,232.98,233.4,232.79,233.33,20024.0,226.5577,226.9662,226.373,226.8981,20024.0
2024-04-22 09:40:00,233.17,233.27,232.84,233.23,18849.0,226.7425,226.8397,226.4216,226.8009,18849.0
2024-04-22 09:45:00,233.17,233.3,232.04,232.28,29772.0,226.7425,226.8689,225.6437,225.877,29772.0
2024-04-22 09:50:00,232.4,232.55,232.14,232.25,11225.0,225.9937,226.1396,225.7409,225.8479,11225.0
2024-04-22 09:55:00,232.33,233.3,232.33,233.15,21275.0,225.9257,226.8689,225.9257,226.7231,21275.0
2024-04-22 10:00:00,233.1,233.3,232.79,233.05,44825.0,226.6744,226.8689,226.373,226.6258,44825.0
2024-04-22 10:05:00,233.07,233.43,232.98,233.26,12267.0,226.6453,226.9953,226.5577,226.83,12267.0
2024-04-22 10:10:00,233.33,233.72,233.32,233.41,10903.0,226.8981,227.2773,226.8884,226.9759,10903.0
2024-04-22 10:15:00,233.47,234.06,233.42,233.93,36420.0,227.0342,227.608,226.9856,227.4816,36420.0
2024-04-22 10:20:00,233.98,234.28,233.95,234.16,24688.0,227.5302,227.8219,227.501,227.7052,24688.0
2024-04-22 10:25:00,234.17,234.26,233.74,233.89,16902.0,227.7149,227.8025,227.2968,227.4427,16902.0
2024-04-22 10:30:00,234.0,234.03,233.69,233.85,11774.0,227.5496,227.5788,227.2482,227.4038,11774.0
2024-04-22 10:35:00,233.79,233.93,233.63,233.86,10997.0,227.3454,227.4816,227.1898,227.4135,10997.0
2024-04-22 10:40:00,233.87,233.89,233.6,233.73,9274.0,227.4232,227.4427,227.1607,227.2871,9274.0
2024-04-22 10:45:00,233.65,233.72,233.35,233.47,11793.0,227.2093,227.2773,226.9175,227.0342,11793.0
2024-04-22 10:50:00,233.43,233.63,233.35,233.59,12492.0,226.9953,227.1898,226.9175,227.1509,12492.0
2024-04-22 10:55:00,233.53,233.55,233.4,233.55,8903.0,227.0926,227.112,226.9662,227.112,8903.0
2024-04-22 11:00:00,233.51,233.51,233.23,233.37,13266.0,227.0731,227.0731,226.8009,226.937,13266.0
2024-04-22 11:05:00,233.37,233.4,233.08,233.09,8991.0,226.937,226.9662,226.655,226.6647,8991.0
2024-04-22 11:10:00,233.02,233.24,233.02,233.24,7390.0,226.5966,226.8106,226.5966,226.8106,7390.0
2024-04-22 11:15:00,233.19,233.37,233.17,233.29,6098.0,226.762,226.937,226.7425,226.8592,6098.0
2024-04-22 11:20:00,233.36,233.46,233.33,233.44,6439.0,226.9273,227.0245,226.8981,227.0051,6439.0
2024-04-22 11:25:00,233.45,233.51,233.12,233.17,9424.0,227.0148,227.0731,226.6939,226.7425,9424.0
2024-04-22 11:30:00,233.26,233.38,232.89,232.94,8177.0,226.83,226.9467,226.4702,226.5188,8177.0
2024-04-22 11:35:00,232.87,233.18,232.75,233.12,7536.0,226.4508,226.7522,226.3341,226.6939,7536.0
2024-04-22 11:40:00,233.18,233.23,232.91,233.0,6551.0,226.7522,226.8009,226.4897,226.5772,6551.0
2024-04-22 11:45:00,232.99,233.31,232.97,233.21,5228.0,226.5675,226.8786,226.548,226.7814,5228.0
2024-04-22 11:50:00,233.26,233.26,233.01,233.1,6498.0,226.83,226.83,226.5869,226.6744,6498.0
2024-04-22 11:55:00,233.12,233.33,233.12,233.13,8968.0,226.6939,226.8981,226.6939,226.7036,8968.0
2024-04-22 12:00:00,233.26,233.43,233.2,233.38,5361.0,226.83,226.9953,226.7717,226.9467,5361.0
2024-04-22 12:05:00,233.42,233.51,233.36,233.5,3315.0,226.9856,227.0731,226.9273,227.0634,3315.0
2024-04-22 12:10:00,233.53,233.86,233.49,233.69,7290.0,227.0926,227.4135,227.0537,227.2482,7290.0
2024-04-22 12:15:00,233.72,233.87,233.6,233.61,4616.0,227.2773,227.4232,227.1607,227.1704,4616.0
2024-04-22 12:20:00,233.57,233.61,233.21,233.33,14737.0,227.1315,227.1704,226.7814,226.8981,14737.0
2024-04-22 12:25:00,233.31,233.51,233.25,233.42,11499.0,226.8786,227.0731,226.8203,226.9856,11499.0
2024-04-22 12:30:00,233.44,233.55,233.14,233.14,4258.0,227.0051,227.112,226.7133,226.7133,4258.0
2024-04-22 12:35:00,233.23,233.46,233.16,233.35,8354.0,226.8009,227.0245,226.7328,226.9175,8354.0
2024-04-22 12:40:00,233.32,233.43,233.23,233.29,3295.0,226.8884,226.9953,226.8009,226.8592,3295.0
2024-04-22 12:45:00,233.29,233.42,233.06,233.26,4538.0,226.8592,226.9856,226.6355,226.83,4538.0
2024-04-22 12:50:00,233.27,233.46,233.12,233.39,11020.0,226.8397,227.0245,226.6939,226.9564,11020.0
2024-04-22 12:55:00,233.37,233.63,233.37,233.59,25558.0,226.937,227.1898,226.937,227.1509,25558.0
2024-04-22 13:00:00,233.64,233.73,233.55,233.73,7066.0,227.1995,227.2871,227.112,227.2871,7066.0
2024-04-22 13:05:00,233.69,233.83,233.68,233.7,7997.0,227.2482,227.3843,227.2384,227.2579,7997.0
2024-04-22 13:10:00,233.7,233.85,233.67,233.78,5546.0,227.2579,227.4038,227.2287,227.3357,5546.0
2024-04-22 13:15:00,233.78,233.79,233.59,233.59,5787.0,227.3357,227.3454,227.1509,227.1509,5787.0
2024-04-22 13:20:00,233.63,233.86,233.59,233.82,11711.0,227.1898,227.4135,227.1509,227.3746,11711.0
2024-04-22 13:25:00,233.9,234.19,233.8,234.19,11389.0,227.4524,227.7344,227.3551,227.7344,11389.0
2024-04-22 13:30:00,234.18,234.41,234.07,234.27,8917.0,227.7247,227.9483,227.6177,227.8122,8917.0
2024-04-22 13:35:00,234.3,234.44,234.2,234.37,9791.0,227.8414,227.9775,227.7441,227.9094,9791.0
2024-04-22 13:40:00,234.43,234.6,234.36,234.6,6275.0,227.9678,228.1331,227.8997,228.1331,6275.0
2024-04-22 13:45:00,234.63,234.94,234.62,234.81,11155.0,228.1623,228.4637,228.1525,228.3373,11155.0
2024-04-22 13:50:00,234.81,235.5,234.81,235.45,14579.0,228.3373,229.0083,228.3373,228.9597,14579.0
2024-04-22 13:55:00,235.44,235.44,235.14,235.38,8050.0,228.9499,228.9499,228.6582,228.8916,8050.0
2024-04-22 14:00:00,235.33,235.56,235.3,235.56,5128.0,228.843,229.0666,228.8138,229.0666,5128.0
2024-04-22 14:05:00,235.56,235.56,235.08,235.08,5949.0,229.0666,229.0666,228.5999,228.5999,5949.0
2024-04-22 14:10:00,235.14,235.33,235.0,235.28,6300.0,228.6582,228.843,228.5221,228.7943,6300.0
2024-04-22 14:15:00,235.29,235.56,235.28,235.48,7541.0,228.8041,229.0666,228.7943,228.9888,7541.0
2024-04-22 14:20:00,235.52,235.65,235.31,235.31,6321.0,229.0277,229.1541,228.8235,228.8235,6321.0
2024-04-22 14:25:00,235.34,235.45,235.25,235.25,9023.0,228.8527,228.9597,228.7652,228.7652,9023.0
2024-04-22 14:30:00,235.3,235.3,235.12,235.23,9970.0,228.8138,228.8138,228.6388,228.7457,9970.0
2024-04-22 14:35:00,235.29,235.53,235.27,235.31,11319.0,228.8041,229.0375,228.7846,228.8235,11319.0
2024-04-22 14:40:00,235.38,235.39,234.87,234.87,18415.0,228.8916,228.9013,228.3956,228.3956,18415.0
2024-04-22 14:45:00,234.93,234.95,234.79,234.87,8848.0,228.454,228.4734,228.3178,228.3956,8848.0
2024-04-22 14:50:00,234.86,234.93,234.69,234.88,5947.0,228.3859,228.454,228.2206,228.4054,5947.0
2024-04-22 14:55:00,234.84,234.91,234.67,234.86,7471.0,228.3665,228.4345,228.2012,228.3859,7471.0
2024-04-22 15:00:00,234.79,234.79,234.59,234.64,4336.0,228.3178,228.3178,228.1234,228.172,4336.0
2024-04-22 15:05:00,234.6,234.62,234.48,234.56,6277.0,228.1331,228.1525,228.0164,228.0942,6277.0
2024-04-22 15:10:00,234.51,234.68,234.38,234.67,8476.0,228.0456,228.2109,227.9192,228.2012,8476.0
2024-04-22 15:15:00,234.61,234.63,234.28,234.37,8251.0,228.1428,228.1623,227.8219,227.9094,8251.0
2024-04-22 15:20:00,234.38,234.52,234.22,234.29,10339.0,227.9192,228.0553,227.7636,227.8316,10339.0
2024-04-22 15:25:00,234.28,234.48,234.22,234.48,10765.0,227.8219,228.0164,227.7636,228.0164,10765.0
2024-04-22 15:30:00,234.46,234.47,234.08,234.08,13634.0,227.9969,228.0067,227.6274,227.6274,13634.0
2024-04-22 15:35:00,234.01,234.29,233.96,234.25,12179.0,227.5594,227.8316,227.5107,227.7927,12179.0
2024-04-22 15:40:00,234.33,234.46,234.19,234.46,15126.0,227.8705,227.9969,227.7344,227.9969,15126.0
2024-04-22 15:45:00,234.43,234.69,234.39,234.61,22067.0,227.9678,228.2206,227.9289,228.1428,22067.0
2024-04-22 15:50:00,234.62,234.62,234.1,234.22,47708.0,228.1525,228.1525,227.6469,227.7636,47708.0
2024-04-22 15:55:00,234.23,234.64,234.12,234.49,155963.0,227.7733,228.172,227.6663,228.0261,155963.0
2024-04-23 09:30:00,235.4,235.8,235.17,235.6,22829.0,228.911,229.3,228.6874,229.1055,22829.0
2024-04-23 09:35:00,235.47,235.83,235.42,235.62,9386.0,228.9791,229.3292,228.9305,229.125,9386.0
2024-04-23 09:40:00,235.52,235.83,235.15,235.19,4354.0,229.0277,229.3292,228.6679,228.7068,4354.0
2024-04-23 09:45:00,235.22,235.88,235.22,235.62,4513.0,228.736,229.3778,228.736,229.125,4513.0
2024-04-23 09:50:00,235.81,235.86,235.49,235.49,6542.0,229.3097,229.3584,228.9986,228.9986,6542.0
2024-04-23 09:55:00,235.64,235.8,235.6,235.74,6898.0,229.1444,229.3,229.1055,229.2417,6898.0
2024-04-23 10:00:00,235.59,235.75,235.55,235.57,10221.0,229.0958,229.2514,229.0569,229.0763,10221.0
2024-04-23 10:05:00,235.67,235.8,235.48,235.61,16106.0,229.1736,229.3,228.9888,229.1152,16106.0
2024-04-23 10:10:00,235.61,235.66,235.06,235.07,11157.0,229.1152,229.1639,228.5804,228.5901,11157.0
2024-04-23 10:15:00,235.04,235.06,234.81,234.94,22666.0,228.561,228.5804,228.3373,228.4637,22666.0
2024-04-23 10:20:00,234.99,235.2,234.88,235.2,20872.0,228.5123,228.7165,228.4054,228.7165,20872.0
2024-04-23 10:25:00,235.14,235.75,235.12,235.66,17343.0,228.6582,229.2514,228.6388,229.1639,17343.0
2024-04-23 10:30:00,235.58,236.15,235.57,235.7,14570.0,229.0861,229.6404,229.0763,229.2028,14570.0
2024-04-23 10:35:00,235.65,235.76,235.46,235.68,7745.0,229.1541,229.2611,228.9694,229.1833,7745.0
2024-04-23 10:40:00,235.61,235.81,235.5,235.55,4191.0,229.1152,229.3097,229.0083,229.0569,4191.0
2024-04-23 10:45:00,235.48,235.6,235.35,235.43,26791.0,228.9888,229.1055,228.8624,228.9402,26791.0
2024-04-23 10:50:00,235.49,235.8,235.44,235.72,4098.0,228.9986,229.3,228.9499,229.2222,4098.0
2024-04-23 10:55:00,235.77,236.39,235.74,236.26,20151.0,229.2708,229.8737,229.2417,229.7473,20151.0
2024-04-23 11:00:00,236.34,236.4,235.91,236.05,8997.0,229.8251,229.8835,229.407,229.5431,8997.0
2024-04-23 11:05:00,235.94,236.08,235.91,235.95,6971.0,229.4361,229.5723,229.407,229.4459,6971.0
2024-04-23 11:10:00,236.08,236.43,236.08,236.42,5813.0,229.5723,229.9126,229.5723,229.9029,5813.0
2024-04-23 11:15:00,236.49,236.49,236.28,236.3,13707.0,229.971,229.971,229.7668,229.7862,13707.0
2024-04-23 11:20:00,236.26,236.7,236.21,236.63,15090.0,229.7473,230.1752,229.6987,230.1071,15090.0
2024-04-23 11:25:00,236.7,236.8,236.56,236.62,11223.0,230.1752,230.2724,230.0391,230.0974,11223.0
2024-04-23 11:30:00,236.62,236.62,236.29,236.53,9678.0,230.0974,230.0974,229.7765,230.0099,9678.0
2024-04-23 11:35:00,236.63,236.71,236.31,236.35,5374.0,230.1071,230.1849,229.7959,229.8348,5374.0
2024-04-23 11:40:00,236.38,236.53,236.35,236.4,11637.0,229.864,230.0099,229.8348,229.8835,11637.0
2024-04-23 11:45:00,236.38,236.45,236.18,236.18,7403.0,229.864,229.9321,229.6695,229.6695,7403.0
2024-04-23 11:50:00,236.11,236.42,236.02,236.36,6024.0,229.6015,229.9029,229.5139,229.8446,6024.0
2024-04-23 11:55:00,236.36,236.41,236.21,236.22,10118.0,229.8446,229.8932,229.6987,229.7084,10118.0
2024-04-23 12:00:00,236.25,236.39,236.13,236.31,13159.0,229.7376,229.8737,229.6209,229.7959,13159.0
2024-04-23 12:05:00,236.34,236.4,236.12,236.26,9694.0,229.8251,229.8835,229.6112,229.7473,9694.0
2024-04-23 12:10:00,236.2,236.62,236.12,236.56,8118.0,229.689,230.0974,229.6112,230.0391,8118.0
2024-04-23 12:15:00,236.66,236.68,236.25,236.51,7664.0,230.1363,230.1557,229.7376,229.9904,7664.0
2024-04-23 12:20:00,236.55,236.91,236.5,236.9,9914.0,230.0293,230.3794,229.9807,230.3697,9914.0
2024-04-23 12:25:00,236.84,236.91,236.67,236.78,9465.0,230.3113,230.3794,230.146,230.253,9465.0
2024-04-23 12:30:00,236.79,236.99,236.74,236.92,6615.0,230.2627,230.4572,230.2141,230.3891,6615.0
2024-04-23 12:35:00,236.91,236.95,236.47,236.66,11456.0,230.3794,230.4183,229.9515,230.1363,11456.0
2024-04-23 12:40:00,236.69,236.8,236.6,236.71,16819.0,230.1655,230.2724,230.078,230.1849,16819.0
2024-04-23 12:45:00,236.71,236.75,236.58,236.71,20368.0,230.1849,230.2238,230.0585,230.1849,20368.0
2024-04-23 12:50:00,236.68,236.77,236.66,236.7,19617.0,230.1557,230.2433,230.1363,230.1752,19617.0
2024-04-23 12:55:00,236.67,236.81,236.65,236.69,16247.0,230.146,230.2822,230.1266,230.1655,16247.0
2024-04-23 13:00:00,236.69,236.7,236.46,236.7,12099.0,230.1655,230.1752,229.9418,230.1752,12099.0
2024-04-23 13:05:00,236.7,236.97,236.66,236.75,13696.0,230.1752,230.4378,230.1363,230.2238,13696.0
2024-04-23 13:10:00,236.77,236.96,236.63,236.67,3543.0,230.2433,230.428,230.1071,230.146,3543.0
2024-04-23 13:15:00,236.66,236.91,236.44,236.91,5258.0,230.1363,230.3794,229.9224,230.3794,5258.0
2024-04-23 13:20:00,236.88,237.03,236.82,236.84,4570.0,230.3502,230.4961,230.2919,230.3113,4570.0
2024-04-23 13:25:00,236.86,237.16,236.85,237.09,8157.0,230.3308,230.6225,230.3211,230.5544,8157.0
2024-04-23 13:30:00,237.11,237.26,237.01,237.18,14298.0,230.5739,230.7198,230.4767,230.642,14298.0
2024-04-23 13:35:00,237.18,237.32,237.12,237.13,9611.0,230.642,230.7781,230.5836,230.5933,9611.0
2024-04-23 13:40:00,237.16,237.27,237.14,237.24,4420.0,230.6225,230.7295,230.6031,230.7003,4420.0
2024-04-23 13:45:00,237.2,237.22,236.98,237.09,4952.0,230.6614,230.6809,230.4475,230.5544,4952.0
2024-04-23 13:50:00,237.05,237.12,236.92,237.0,5363.0,230.5156,230.5836,230.3891,230.4669,5363.0
2024-04-23 13:55:00,237.04,237.07,236.85,237.02,13280.0,230.5058,230.535,230.3211,230.4864,13280.0
2024-04-23 14:00:00,236.97,237.23,236.97,237.02,11773.0,230.4378,230.6906,230.4378,230.4864,11773.0
2024-04-23 14:05:00,237.01,237.01,236.7,236.8,6810.0,230.4767,230.4767,230.1752,230.2724,6810.0
2024-04-23 14:10:00,236.78,236.89,236.56,236.89,7004.0,230.253,230.36,230.0391,230.36,7004.0
2024-04-23 14:15:00,236.89,236.98,236.83,236.94,3647.0,230.36,230.4475,230.3016,230.4086,3647.0
2024-04-23 14:20:00,236.9,236.99,236.72,236.72,8151.0,230.3697,230.4572,230.1946,230.1946,8151.0
2024-04-23 14:25:00,236.72,236.77,236.57,236.64,9617.0,230.1946,230.2433,230.0488,230.1169,9617.0
2024-04-23 14:30:00,236.68,236.73,236.52,236.72,7813.0,230.1557,230.2044,230.0002,230.1946,7813.0
2024-04-23 14:35:00,236.72,236.76,236.6,236.73,5615.0,230.1946,230.2335,230.078,230.2044,5615.0
2024-04-23 14:40:00,236.71,236.77,236.65,236.72,4681.0,230.1849,230.2433,230.1266,230.1946,4681.0
2024-04-23 14:45:00,236.69,236.71,236.54,236.65,8173.0,230.1655,230.1849,230.0196,230.1266,8173.0
2024-04-23 14:50:00,236.65,236.65,236.52,236.59,9392.0,230.1266,230.1266,230.0002,230.0682,9392.0
2024-04-23 14:55:00,236.63,236.76,236.55,236.62,9075.0,230.1071,230.2335,230.0293,230.0974,9075.0
2024-04-23 15:00:00,236.58,236.58,236.2,236.25,5262.0,230.0585,230.0585,229.689,229.7376,5262.0
2024-04-23 15:05:00,236.22,236.28,236.09,236.11,11328.0,229.7084,229.7668,229.582,229.6015,11328.0
2024-04-23 15:10:00,236.12,236.38,236.09,236.17,13958.0,229.6112,229.864,229.582,229.6598,13958.0
2024-04-23 15:15:00,236.17,236.2,236.08,236.14,5681.0,229.6598,229.689,229.5723,229.6306,5681.0
2024-04-23 15:20:00,236.14,236.22,235.99,236.13,12280.0,229.6306,229.7084,229.4848,229.6209,12280.0
2024-04-23 15:25:00,236.11,236.23,236.05,236.13,11988.0,229.6015,229.7182,229.5431,229.6209,11988.0
2024-04-23 15:30:00,236.14,236.19,235.88,236.11,8675.0,229.6306,229.6793,229.3778,229.6015,8675.0
2024-04-23 15:35:00,236.15,236.36,236.06,236.06,26201.0,229.6404,229.8446,229.5528,229.5528,26201.0
2024-04-23 15:40:00,236.09,236.17,235.99,236.17,17977.0,229.582,229.6598,229.4848,229.6598,17977.0
2024-04-23 15:45:00,236.2,236.28,236.12,236.21,17183.0,229.689,229.7668,229.6112,229.6987,17183.0
2024-04-23 15:50:00,236.15,236.33,236.07,236.19,37609.0,229.6404,229.8154,229.5626,229.6793,37609.0
2024-04-23 15:55:00,236.22,236.32,235.77,236.28,112631.0,229.7084,229.8057,229.2708,229.7668,112631.0
2024-04-24 09:30:00,233.87,234.13,233.19,233.47,57447.0,227.4232,227.676,226.762,227.0342,57447.0
2024-04-24 09:35:00,233.68,233.84,232.24,232.88,35548.0,227.2384,227.394,225.8381,226.4605,35548.0
2024-04-24 09:40:00,232.75,232.93,231.77,231.99,16503.0,226.3341,226.5091,225.3811,225.595,16503.0
2024-04-24 09:45:00,231.98,232.11,230.61,230.99,37747.0,225.5853,225.7117,224.2531,224.6226,37747.0
2024-04-24 09:50:00,230.99,232.63,230.86,232.63,30254.0,224.6226,226.2174,224.4962,226.2174,30254.0
2024-04-24 09:55:00,232.83,232.97,231.8,231.95,12257.0,226.4119,226.548,225.4103,225.5561,12257.0
2024-04-24 10:00:00,231.77,232.63,231.73,231.96,24345.0,225.3811,226.2174,225.3422,225.5659,24345.0
2024-04-24 10:05:00,231.79,232.36,231.66,231.93,25212.0,225.4005,225.9548,225.2741,225.5367,25212.0
2024-04-24 10:10:00,232.16,232.16,231.65,231.74,5665.0,225.7603,225.7603,225.2644,225.3519,5665.0
2024-04-24 10:15:00,231.9,231.97,230.64,230.84,32490.0,225.5075,225.5756,224.2822,224.4767,32490.0
2024-04-24 10:20:00,230.92,231.51,230.57,231.51,6250.0,224.5545,225.1283,224.2142,225.1283,6250.0
2024-04-24 10:25:00,231.5,231.6,231.1,231.13,13035.0,225.1185,225.2158,224.7296,224.7587,13035.0
2024-04-24 10:30:00,231.17,231.35,230.06,230.1,19475.0,224.7976,224.9727,223.7182,223.7571,19475.0
2024-04-24 10:35:00,230.33,230.46,229.73,229.77,9375.0,223.9808,224.1072,223.3973,223.4362,9375.0
2024-04-24 10:40:00,229.75,230.17,229.39,230.15,84789.0,223.4168,223.8252,223.0667,223.8058,84789.0
2024-04-24 10:45:00,230.19,230.25,229.78,229.97,15141.0,223.8447,223.903,223.446,223.6307,15141.0
2024-04-24 10:50:00,229.95,229.97,229.62,229.82,18633.0,223.6113,223.6307,223.2904,223.4849,18633.0
2024-04-24 10:55:00,229.82,230.26,229.78,230.18,20615.0,223.4849,223.9127,223.446,223.8349,20615.0
2024-04-24 11:00:00,230.19,231.05,230.18,231.05,14135.0,223.8447,224.6809,223.8349,224.6809,14135.0
2024-04-24 11:05:00,231.01,231.01,230.44,230.52,8463.0,224.642,224.642,224.0878,224.1656,8463.0
2024-04-24 11:10:00,230.47,230.59,230.19,230.19,8774.0,224.1169,224.2336,223.8447,223.8447,8774.0
2024-04-24 11:15:00,230.18,230.32,230.02,230.02,6235.0,223.8349,223.9711,223.6793,223.6793,6235.0
2024-04-24 11:20:00,230.06,230.21,229.83,230.0,8277.0,223.7182,223.8641,223.4946,223.6599,8277.0
2024-04-24 11:25:00,230.0,230.54,229.99,230.53,6930.0,223.6599,224.185,223.6502,224.1753,6930.0
2024-04-24 11:30:00,230.43,230.94,230.41,230.74,12296.0,224.078,224.574,224.0586,224.3795,12296.0
2024-04-24 11:35:00,230.42,230.42,230.09,230.33,2970.0,224.0683,224.0683,223.7474,223.9808,2970.0
2024-04-24 11:40:00,230.26,230.27,229.75,229.94,8934.0,223.9127,223.9224,223.4168,223.6015,8934.0
2024-04-24 11:45:00,229.93,230.06,229.7,230.01,9796.0,223.5918,223.7182,223.3682,223.6696,9796.0
2024-04-24 11:50:00,230.05,230.19,229.71,229.72,5074.0,223.7085,223.8447,223.3779,223.3876,5074.0
2024-04-24 11:55:00,229.82,230.11,229.68,230.11,13410.0,223.4849,223.7669,223.3487,223.7669,13410.0
2024-04-24 12:00:00,230.13,230.2,229.83,229.88,12017.0,223.7863,223.8544,223.4946,223.5432,12017.0
2024-04-24 12:05:00,229.8,230.01,229.7,229.81,15285.0,223.4654,223.6696,223.3682,223.4751,15285.0
2024-04-24 12:10:00,229.84,229.91,229.7,229.79,6411.0,223.5043,223.5724,223.3682,223.4557,6411.0
2024-04-24 12:15:00,229.77,229.8,229.32,229.69,19500.0,223.4362,223.4654,222.9986,223.3584,19500.0
2024-04-24 12:20:00,229.77,230.15,229.77,230.06,5358.0,223.4362,223.8058,223.4362,223.7182,5358.0
2024-04-24 12:25:00,230.0,230.43,230.0,230.43,9583.0,223.6599,224.078,223.6599,224.078,9583.0
2024-04-24 12:30:00,230.44,230.6,230.13,230.29,10114.0,224.0878,224.2433,223.7863,223.9419,10114.0
2024-04-24 12:35:00,230.36,230.42,229.94,229.94,6063.0,224.01,224.0683,223.6015,223.6015,6063.0
2024-04-24 12:40:00,230.05,230.2,229.69,230.12,11640.0,223.7085,223.8544,223.3584,223.7766,11640.0
2024-04-24 12:45:00,230.13,230.14,229.64,229.65,5289.0,223.7863,223.796,223.3098,223.3195,5289.0
2024-04-24 12:50:00,229.65,229.89,229.5,229.84,5847.0,223.3195,223.5529,223.1737,223.5043,5847.0
2024-04-24 12:55:00,229.89,230.11,229.8,230.11,11108.0,223.5529,223.7669,223.4654,223.7669,11108.0
2024-04-24 13:00:00,230.12,230.63,230.1,230.54,4529.0,223.7766,224.2725,223.7571,224.185,4529.0
2024-04-24 13:05:00,230.53,231.16,230.52,231.1,8428.0,224.1753,224.7879,224.1656,224.7296,8428.0
2024-04-24 13:10:00,231.2,231.31,230.8,231.31,20966.0,224.8268,224.9338,224.4378,224.9338,20966.0
2024-04-24 13:15:00,231.23,231.23,230.89,230.98,7465.0,224.856,224.856,224.5254,224.6129,7465.0
2024-04-24 13:20:00,230.98,231.16,230.96,231.14,4386.0,224.6129,224.7879,224.5934,224.7685,4386.0
2024-04-24 13:25:00,231.21,231.47,231.19,231.44,6657.0,224.8365,225.0894,224.8171,225.0602,6657.0
2024-04-24 13:30:00,231.42,232.0,231.42,231.8,16041.0,225.0407,225.6048,225.0407,225.4103,16041.0
2024-04-24 13:35:00,231.75,231.75,231.4,231.43,9983.0,225.3616,225.3616,225.0213,225.0505,9983.0
2024-04-24 13:40:00,231.43,231.95,231.42,231.95,7048.0,225.0505,225.5561,225.0407,225.5561,7048.0
2024-04-24 13:45:00,232.0,232.15,231.96,232.11,8316.0,225.6048,225.7506,225.5659,225.7117,8316.0
2024-04-24 13:50:00,232.1,232.35,232.03,232.32,7096.0,225.702,225.9451,225.6339,225.9159,7096.0
2024-04-24 13:55:00,232.38,232.42,232.21,232.25,8452.0,225.9743,226.0132,225.809,225.8479,8452.0
2024-04-24 14:00:00,232.25,232.42,231.73,232.08,21076.0,225.8479,226.0132,225.3422,225.6826,21076.0
2024-04-24 14:05:00,232.04,232.2,231.79,232.15,20822.0,225.6437,225.7992,225.4005,225.7506,20822.0
2024-04-24 14:10:00,232.21,232.32,231.88,231.9,9150.0,225.809,225.9159,225.4881,225.5075,9150.0
2024-04-24 14:15:00,231.85,231.94,231.72,231.74,6156.0,225.4589,225.5464,225.3325,225.3519,6156.0
2024-04-24 14:20:00,231.79,231.95,231.62,231.88,7995.0,225.4005,225.5561,225.2352,225.4881,7995.0
2024-04-24 14:25:00,231.86,231.89,231.52,231.62,7048.0,225.4686,225.4978,225.138,225.2352,7048.0
2024-04-24 14:30:00,231.58,232.0,231.58,231.77,7143.0,225.1963,225.6048,225.1963,225.3811,7143.0
2024-04-24 14:35:00,231.78,232.02,231.77,231.91,8762.0,225.3908,225.6242,225.3811,225.5172,8762.0
2024-04-24 14:40:00,231.9,231.97,231.79,231.94,7173.0,225.5075,225.5756,225.4005,225.5464,7173.0
2024-04-24 14:45:00,231.84,231.93,231.65,231.65,8291.0,225.4492,225.5367,225.2644,225.2644,8291.0
2024-04-24 14:50:00,231.64,231.75,231.47,231.66,8734.0,225.2547,225.3616,225.0894,225.2741,8734.0
2024-04-24 14:55:00,231.6,231.88,231.39,231.78,12196.0,225.2158,225.4881,225.0116,225.3908,12196.0
2024-04-24 15:00:00,231.74,231.82,231.51,231.56,10838.0,225.3519,225.4297,225.1283,225.1769,10838.0
2024-04-24 15:05:00,231.51,231.85,231.43,231.74,12174.0,225.1283,225.4589,225.0505,225.3519,12174.0
2024-04-24 15:10:00,231.79,231.8,231.51,231.72,11251.0,225.4005,225.4103,225.1283,225.3325,11251.0
2024-04-24 15:15:00,231.64,231.8,231.63,231.68,8001.0,225.2547,225.4103,225.245,225.2936,8001.0
2024-04-24 15:20:00,231.68,231.86,231.59,231.82,9951.0,225.2936,225.4686,225.2061,225.4297,9951.0
2024-04-24 15:25:00,231.79,231.95,231.75,231.86,11994.0,225.4005,225.5561,225.3616,225.4686,11994.0
2024-04-24 15:30:00,231.79,232.12,231.75,232.1,14565.0,225.4005,225.7214,225.3616,225.702,14565.0
2024-04-24 15:35:00,232.11,232.11,231.49,231.5,21627.0,225.7117,225.7117,225.1088,225.1185,21627.0
2024-04-24 15:40:00,231.49,231.9,231.4,231.74,26759.0,225.1088,225.5075,225.0213,225.3519,26759.0
2024-04-24 15:45:00,231.74,232.01,231.73,231.91,52391.0,225.3519,225.6145,225.3422,225.5172,52391.0
2024-04-24 15:50:00,231.89,232.02,231.57,231.69,37524.0,225.4978,225.6242,225.1866,225.3033,37524.0
2024-04-24 15:55:00,231.7,232.16,231.6,231.98,136363.0,225.313,225.7603,225.2158,225.5853,136363.0
2024-04-25 09:30:00,240.24,242.48,236.12,241.5,160723.0,233.6176,235.7959,229.6112,234.8429,160723.0
2024-04-25 09:35:00,241.26,242.28,240.34,241.64,102880.0,234.6095,235.6014,233.7149,234.979,102880.0
2024-04-25 09:40:00,241.6,241.61,240.16,240.93,18479.0,234.9401,234.9499,233.5398,234.2886,18479.0
2024-04-25 09:45:00,240.77,241.58,240.18,241.23,57198.0,234.133,234.9207,233.5593,234.5803,57198.0
2024-04-25 09:50:00,241.1,242.5,241.1,241.5,70833.0,234.4539,235.8153,234.4539,234.8429,70833.0
2024-04-25 09:55:00,241.52,242.87,241.5,242.85,66169.0,234.8623,236.1751,234.8429,236.1557,66169.0
2024-04-25 10:00:00,242.92,242.94,241.18,241.77,48127.0,236.2237,236.2432,234.5317,235.1054,48127.0
2024-04-25 10:05:00,241.82,242.65,241.7,242.34,43103.0,235.1541,235.9612,235.0374,235.6597,43103.0
2024-04-25 10:10:00,242.26,242.54,241.77,242.11,39411.0,235.5819,235.8542,235.1054,235.4361,39411.0
2024-04-25 10:15:00,242.08,242.81,241.91,242.81,29515.0,235.4069,236.1168,235.2416,236.1168,29515.0
2024-04-25 10:20:00,242.81,243.28,242.61,242.81,29660.0,236.1168,236.5738,235.9223,236.1168,29660.0
2024-04-25 10:25:00,242.85,242.99,242.54,242.79,22364.0,236.1557,236.2918,235.8542,236.0973,22364.0
2024-04-25 10:30:00,242.77,243.03,242.5,242.59,18995.0,236.0779,236.3307,235.8153,235.9028,18995.0
2024-04-25 10:35:00,242.66,242.9,242.41,242.68,22381.0,235.9709,236.2043,235.7278,235.9904,22381.0
2024-04-25 10:40:00,242.9,242.9,241.82,242.06,20983.0,236.2043,236.2043,235.1541,235.3874,20983.0
2024-04-25 10:45:00,241.99,242.23,241.95,242.09,19336.0,235.3194,235.5528,235.2805,235.4166,19336.0
2024-04-25 10:50:00,242.08,242.18,241.91,242.06,35824.0,235.4069,235.5041,235.2416,235.3874,35824.0
2024-04-25 10:55:00,242.07,242.13,241.27,241.27,33335.0,235.3972,235.4555,234.6192,234.6192,33335.0
2024-04-25 11:00:00,241.26,241.26,240.42,240.58,14789.0,234.6095,234.6095,233.7927,233.9482,14789.0
2024-04-25 11:05:00,240.59,240.59,239.53,240.1,18970.0,233.958,233.958,232.9272,233.4815,18970.0
2024-04-25 11:10:00,240.1,240.98,240.06,240.97,28888.0,233.4815,234.3372,233.4426,234.3275,28888.0
2024-04-25 11:15:00,240.94,241.34,240.88,241.31,13004.0,234.2983,234.6873,234.24,234.6581,13004.0
2024-04-25 11:20:00,241.17,241.34,241.06,241.28,18911.0,234.522,234.6873,234.415,234.6289,18911.0
2024-04-25 11:25:00,241.28,241.4,241.01,241.16,7230.0,234.6289,234.7456,234.3664,234.5123,7230.0
2024-04-25 11:30:00,241.17,241.4,240.88,241.11,41569.0,234.522,234.7456,234.24,234.4636,41569.0
2024-04-25 11:35:00,241.04,242.12,240.91,242.12,9445.0,234.3956,235.4458,234.2691,235.4458,9445.0
2024-04-25 11:40:00,242.16,242.17,241.69,241.84,7620.0,235.4847,235.4944,235.0276,235.1735,7620.0
2024-04-25 11:45:00,241.72,241.79,241.09,241.32,25024.0,235.0568,235.1249,234.4442,234.6678,25024.0
2024-04-25 11:50:00,241.34,241.76,241.33,241.66,13066.0,234.6873,235.0957,234.6776,234.9985,13066.0
2024-04-25 11:55:00,241.71,242.01,241.49,241.76,11497.0,235.0471,235.3388,234.8332,235.0957,11497.0
2024-04-25 12:00:00,241.73,242.03,241.69,241.97,6861.0,235.0665,235.3583,235.0276,235.2999,6861.0
2024-04-25 12:05:00,242.03,242.24,241.83,242.08,7545.0,235.3583,235.5625,235.1638,235.4069,7545.0
2024-04-25 12:10:00,242.13,242.49,242.01,242.37,15746.0,235.4555,235.8056,235.3388,235.6889,15746.0
2024-04-25 12:15:00,242.4,242.6,242.34,242.58,6930.0,235.7181,235.9126,235.6597,235.8931,6930.0
2024-04-25 12:20:00,242.47,242.7,242.44,242.64,14266.0,235.7861,236.0098,235.757,235.9515,14266.0
2024-04-25 12:25:00,242.7,242.83,242.51,242.83,6816.0,236.0098,236.1362,235.825,236.1362,6816.0
2024-04-25 12:30:00,242.75,242.76,242.16,242.27,7200.0,236.0584,236.0682,235.4847,235.5917,7200.0
2024-04-25 12:35:00,242.27,242.35,241.67,241.88,23701.0,235.5917,235.6695,235.0082,235.2124,23701.0
2024-04-25 12:40:00,241.95,242.3,241.94,242.17,11671.0,235.2805,235.6208,235.2708,235.4944,11671.0
2024-04-25 12:45:00,242.21,242.3,242.01,242.19,7204.0,235.5333,235.6208,235.3388,235.5139,7204.0
2024-04-25 12:50:00,242.22,242.36,242.11,242.15,10513.0,235.543,235.6792,235.4361,235.475,10513.0
2024-04-25 12:55:00,242.13,242.26,241.9,242.04,21635.0,235.4555,235.5819,235.2319,235.368,21635.0
2024-04-25 13:00:00,242.06,242.15,241.57,241.79,13800.0,235.3874,235.475,234.911,235.1249,13800.0
2024-04-25 13:05:00,241.79,241.86,241.31,241.41,7931.0,235.1249,235.193,234.6581,234.7554,7931.0
2024-04-25 13:10:00,241.47,241.47,241.09,241.38,16486.0,234.8137,234.8137,234.4442,234.7262,16486.0
2024-04-25 13:15:00,241.41,241.54,241.25,241.43,7511.0,234.7554,234.8818,234.5998,234.7748,7511.0
2024-04-25 13:20:00,241.37,241.57,241.12,241.21,14330.0,234.7165,234.911,234.4734,234.5609,14330.0
2024-04-25 13:25:00,241.13,241.33,240.89,241.3,13467.0,234.4831,234.6776,234.2497,234.6484,13467.0
2024-04-25 13:30:00,241.23,241.74,241.2,241.74,5571.0,234.5803,235.0763,234.5512,235.0763,5571.0
2024-04-25 13:35:00,241.75,241.87,241.54,241.83,8972.0,235.086,235.2027,234.8818,235.1638,8972.0
2024-04-25 13:40:00,241.86,241.99,241.64,241.99,6683.0,235.193,235.3194,234.979,235.3194,6683.0
2024-04-25 13:45:00,242.0,242.32,241.88,242.2,16325.0,235.3291,235.6403,235.2124,235.5236,16325.0
2024-04-25 13:50:00,242.25,242.87,242.2,242.86,28662.0,235.5722,236.1751,235.5236,236.1654,28662.0
2024-04-25 13:55:00,242.8,242.8,242.44,242.75,6498.0,236.107,236.107,235.757,236.0584,6498.0
2024-04-25 14:00:00,242.64,242.66,242.21,242.4,19055.0,235.9515,235.9709,235.5333,235.7181,19055.0
2024-04-25 14:05:00,242.51,242.97,242.34,242.87,15068.0,235.825,236.2724,235.6597,236.1751,15068.0
2024-04-25 14:10:00,242.78,242.98,242.39,242.44,10689.0,236.0876,236.2821,235.7083,235.757,10689.0
2024-04-25 14:15:00,242.46,242.56,242.38,242.51,4380.0,235.7764,235.8737,235.6986,235.825,4380.0
2024-04-25 14:20:00,242.47,242.5,242.28,242.44,16775.0,235.7861,235.8153,235.6014,235.757,16775.0
2024-04-25 14:25:00,242.42,242.59,242.06,242.06,12888.0,235.7375,235.9028,235.3874,235.3874,12888.0
2024-04-25 14:30:00,242.09,242.34,242.07,242.16,5820.0,235.4166,235.6597,235.3972,235.4847,5820.0
2024-04-25 14:35:00,242.12,242.29,242.05,242.29,5074.0,235.4458,235.6111,235.3777,235.6111,5074.0
2024-04-25 14:40:00,242.31,242.79,242.27,242.79,8139.0,235.6306,236.0973,235.5917,236.0973,8139.0
2024-04-25 14:45:00,242.74,242.98,242.74,242.9,10066.0,236.0487,236.2821,236.0487,236.2043,10066.0
2024-04-25 14:50:00,242.91,243.21,242.87,243.06,15030.0,236.214,236.5057,236.1751,236.3599,15030.0
2024-04-25 14:55:00,243.04,243.11,242.72,243.01,12327.0,236.3404,236.4085,236.0293,236.3113,12327.0
2024-04-25 15:00:00,243.01,243.13,242.89,243.06,10836.0,236.3113,236.428,236.1946,236.3599,10836.0
2024-04-25 15:05:00,243.05,243.29,242.7,242.73,20306.0,236.3502,236.5835,236.0098,236.039,20306.0
2024-04-25 15:10:00,242.65,243.26,242.65,242.94,14866.0,235.9612,236.5544,235.9612,236.2432,14866.0
2024-04-25 15:15:00,242.94,243.03,242.8,243.02,9398.0,236.2432,236.3307,236.107,236.321,9398.0
2024-04-25 15:20:00,242.98,243.31,242.83,242.98,21086.0,236.2821,236.603,236.1362,236.2821,21086.0
2024-04-25 15:25:00,242.95,243.49,242.81,243.48,20205.0,236.2529,236.778,236.1168,236.7683,20205.0
2024-04-25 15:30:00,243.59,243.59,243.1,243.19,19018.0,236.8753,236.8753,236.3988,236.4863,19018.0
2024-04-25 15:35:00,243.13,243.58,243.04,243.57,20492.0,236.428,236.8655,236.3404,236.8558,20492.0
2024-04-25 15:40:00,243.55,243.55,243.08,243.15,26902.0,236.8364,236.8364,236.3793,236.4474,26902.0
2024-04-25 15:45:00,243.1,243.21,242.76,242.79,37473.0,236.3988,236.5057,236.0682,236.0973,37473.0
2024-04-25 15:50:00,242.78,243.03,242.59,242.99,55985.0,236.0876,236.3307,235.9028,236.2918,55985.0
2024-04-25 15:55:00,242.98,243.61,242.71,243.54,198417.0,236.2821,236.8947,236.0195,236.8266,198417.0
2024-04-26 09:30:00,243.9,244.33,242.25,242.26,45723.0,237.1767,237.5949,235.5722,235.5819,45723.0
2024-04-26 09:35:00,242.18,243.13,242.16,242.32,11079.0,235.5041,236.428,235.4847,235.6403,11079.0
2024-04-26 09:40:00,242.4,242.99,242.0,242.73,15427.0,235.7181,236.2918,235.3291,236.039,15427.0
2024-04-26 09:45:00,242.59,243.7,242.49,243.43,7510.0,235.9028,236.9822,235.8056,236.7197,7510.0
2024-04-26 09:50:00,243.68,244.11,243.47,243.75,10507.0,236.9628,237.3809,236.7586,237.0309,10507.0
2024-04-26 09:55:00,243.81,244.09,243.4,243.59,27086.0,237.0892,237.3615,236.6905,236.8753,27086.0
2024-04-26 10:00:00,243.48,244.2,243.36,244.06,12628.0,236.7683,237.4685,236.6516,237.3323,12628.0
2024-04-26 10:05:00,244.25,244.29,244.0,244.17,8871.0,237.5171,237.556,237.274,237.4393,8871.0
2024-04-26 10:10:00,244.17,244.66,244.07,244.62,8146.0,237.4393,237.9158,237.342,237.8769,8146.0
2024-04-26 10:15:00,244.51,244.83,244.31,244.37,7270.0,237.7699,238.0811,237.5754,237.6338,7270.0
2024-04-26 10:20:00,244.39,244.57,243.93,243.98,9643.0,237.6532,237.8283,237.2059,237.2545,9643.0
2024-04-26 10:25:00,244.01,244.01,243.52,243.63,7483.0,237.2837,237.2837,236.8072,236.9142,7483.0
2024-04-26 10:30:00,243.68,243.69,242.68,242.7,5581.0,236.9628,236.9725,235.9904,236.0098,5581.0
2024-04-26 10:35:00,242.65,242.7,242.42,242.52,7467.0,235.9612,236.0098,235.7375,235.8348,7467.0
2024-04-26 10:40:00,242.43,242.43,241.84,241.87,11123.0,235.7472,235.7472,235.1735,235.2027,11123.0
2024-04-26 10:45:00,241.79,242.16,241.77,241.81,7791.0,235.1249,235.4847,235.1054,235.1443,7791.0
2024-04-26 10:50:00,241.72,242.24,241.72,242.23,6133.0,235.0568,235.5625,235.0568,235.5528,6133.0
2024-04-26 10:55:00,241.91,242.1,241.57,241.74,8790.0,235.2416,235.4263,234.911,235.0763,8790.0
2024-04-26 11:00:00,241.56,242.09,241.47,242.05,13503.0,234.9012,235.4166,234.8137,235.3777,13503.0
2024-04-26 11:05:00,242.11,242.14,241.72,241.78,4379.0,235.4361,235.4652,235.0568,235.1152,4379.0
2024-04-26 11:10:00,241.75,241.96,241.46,241.53,5271.0,235.086,235.2902,234.804,234.8721,5271.0
2024-04-26 11:15:00,241.61,241.67,241.18,241.24,20328.0,234.9499,235.0082,234.5317,234.5901,20328.0
2024-04-26 11:20:00,241.12,241.19,240.73,240.86,8552.0,234.4734,234.5414,234.0941,234.2205,8552.0
2024-04-26 11:25:00,240.9,241.34,240.86,241.29,7081.0,234.2594,234.6873,234.2205,234.6387,7081.0
2024-04-26 11:30:00,241.34,241.42,241.22,241.32,4241.0,234.6873,234.7651,234.5706,234.6678,4241.0
2024-04-26 11:35:00,241.32,241.52,241.21,241.5,12529.0,234.6678,234.8623,234.5609,234.8429,12529.0
2024-04-26 11:40:00,241.5,241.51,240.98,241.08,5513.0,234.8429,234.8526,234.3372,234.4345,5513.0
2024-04-26 11:45:00,241.09,241.45,241.07,241.3,5622.0,234.4442,234.7943,234.4247,234.6484,5622.0
2024-04-26 11:50:00,241.33,241.39,241.24,241.33,4360.0,234.6776,234.7359,234.5901,234.6776,4360.0
2024-04-26 11:55:00,241.36,241.36,241.1,241.25,6093.0,234.7067,234.7067,234.4539,234.5998,6093.0
2024-04-26 12:00:00,241.19,241.53,241.08,241.53,7918.0,234.5414,234.8721,234.4345,234.8721,7918.0
2024-04-26 12:05:00,241.49,241.53,241.23,241.27,3186.0,234.8332,234.8721,234.5803,234.6192,3186.0
2024-04-26 12:10:00,241.27,241.62,241.23,241.62,9090.0,234.6192,234.9596,234.5803,234.9596,9090.0
2024-04-26 12:15:00,241.61,241.94,241.59,241.68,18728.0,234.9499,235.2708,234.9304,235.0179,18728.0
2024-04-26 12:20:00,241.68,241.81,241.5,241.74,29429.0,235.0179,235.1443,234.8429,235.0763,29429.0
2024-04-26 12:25:00,241.72,241.77,241.55,241.57,3251.0,235.0568,235.1054,234.8915,234.911,3251.0
2024-04-26 12:30:00,241.61,241.8,241.55,241.73,2907.0,234.9499,235.1346,234.8915,235.0665,2907.0
2024-04-26 12:35:00,241.7,241.94,241.7,241.85,7929.0,235.0374,235.2708,235.0374,235.1832,7929.0
2024-04-26 12:40:00,241.87,241.88,241.66,241.72,4663.0,235.2027,235.2124,234.9985,235.0568,4663.0
2024-04-26 12:45:00,241.69,241.79,241.62,241.67,4735.0,235.0276,235.1249,234.9596,235.0082,4735.0
2024-04-26 12:50:00,241.61,241.73,241.58,241.7,4968.0,234.9499,235.0665,234.9207,235.0374,4968.0
2024-04-26 12:55:00,241.7,241.88,241.7,241.85,3769.0,235.0374,235.2124,235.0374,235.1832,3769.0
2024-04-26 13:00:00,241.9,241.93,241.77,241.88,25188.0,235.2319,235.261,235.1054,235.2124,25188.0
2024-04-26 13:05:00,241.92,242.13,241.92,241.95,5120.0,235.2513,235.4555,235.2513,235.2805,5120.0
2024-04-26 13:10:00,242.01,242.1,241.91,242.06,6844.0,235.3388,235.4263,235.2416,235.3874,6844.0
2024-04-26 13:15:00,242.13,242.35,242.06,242.09,6557.0,235.4555,235.6695,235.3874,235.4166,6557.0
2024-04-26 13:20:00,242.11,242.45,242.05,242.45,12408.0,235.4361,235.7667,235.3777,235.7667,12408.0
2024-04-26 13:25:00,242.45,242.52,242.36,242.5,16360.0,235.7667,235.8348,235.6792,235.8153,16360.0
2024-04-26 13:30:00,242.46,242.5,242.24,242.38,6527.0,235.7764,235.8153,235.5625,235.6986,6527.0
2024-04-26 13:35:00,242.44,242.69,242.44,242.69,5799.0,235.757,236.0001,235.757,236.0001,5799.0
2024-04-26 13:40:00,242.71,242.88,242.61,242.81,12071.0,236.0195,236.1848,235.9223,236.1168,12071.0
2024-04-26 13:45:00,242.8,243.02,242.76,243.02,10237.0,236.107,236.321,236.0682,236.321,10237.0
2024-04-26 13:50:00,242.99,243.18,242.9,243.17,10637.0,236.2918,236.4766,236.2043,236.4668,10637.0
2024-04-26 13:55:00,243.16,243.17,242.98,243.07,4593.0,236.4571,236.4668,236.2821,236.3696,4593.0
2024-04-26 14:00:00,243.05,243.09,242.97,243.0,7048.0,236.3502,236.3891,236.2724,236.3015,7048.0
2024-04-26 14:05:00,243.0,243.24,242.95,243.24,10726.0,236.3015,236.5349,236.2529,236.5349,10726.0
2024-04-26 14:10:00,243.18,243.31,243.16,243.23,32278.0,236.4766,236.603,236.4571,236.5252,32278.0
2024-04-26 14:15:00,243.27,243.32,243.07,243.17,14332.0,236.5641,236.6127,236.3696,236.4668,14332.0
2024-04-26 14:20:00,243.14,243.29,243.06,243.29,21406.0,236.4377,236.5835,236.3599,236.5835,21406.0
2024-04-26 14:25:00,243.25,243.28,243.04,243.11,10888.0,236.5446,236.5738,236.3404,236.4085,10888.0
2024-04-26 14:30:00,243.11,243.28,243.05,243.19,13258.0,236.4085,236.5738,236.3502,236.4863,13258.0
2024-04-26 14:35:00,243.19,243.27,243.09,243.16,8255.0,236.4863,236.5641,236.3891,236.4571,8255.0
2024-04-26 14:40:00,243.16,243.55,243.16,243.51,11001.0,236.4571,236.8364,236.4571,236.7975,11001.0
2024-04-26 14:45:00,243.51,243.52,243.26,243.27,6111.0,236.7975,236.8072,236.5544,236.5641,6111.0
2024-04-26 14:50:00,243.3,243.44,243.27,243.37,8832.0,236.5933,236.7294,236.5641,236.6613,8832.0
2024-04-26 14:55:00,243.36,243.46,243.19,243.19,15456.0,236.6516,236.7489,236.4863,236.4863,15456.0
2024-04-26 15:00:00,243.17,243.29,243.12,243.22,10772.0,236.4668,236.5835,236.4182,236.5155,10772.0
2024-04-26 15:05:00,243.22,243.4,243.17,243.33,8873.0,236.5155,236.6905,236.4668,236.6224,8873.0
2024-04-26 15:10:00,243.32,243.37,243.19,243.29,5817.0,236.6127,236.6613,236.4863,236.5835,5817.0
2024-04-26 15:15:00,243.24,243.48,243.16,243.46,15396.0,236.5349,236.7683,236.4571,236.7489,15396.0
2024-04-26 15:20:00,243.4,243.47,243.18,243.4,24114.0,236.6905,236.7586,236.4766,236.6905,24114.0
2024-04-26 15:25:00,243.4,243.53,243.36,243.42,17320.0,236.6905,236.8169,236.6516,236.71,17320.0
2024-04-26 15:30:00,243.4,243.57,243.3,243.55,20474.0,236.6905,236.8558,236.5933,236.8364,20474.0
2024-04-26 15:35:00,243.56,243.67,243.27,243.34,36893.0,236.8461,236.9531,236.5641,236.6322,36893.0
2024-04-26 15:40:00,243.35,243.59,243.24,243.47,25958.0,236.6419,236.8753,236.5349,236.7586,25958.0
2024-04-26 15:45:00,243.43,243.92,243.41,243.7,52776.0,236.7197,237.1962,236.7002,236.9822,52776.0
2024-04-26 15:50:00,243.66,243.7,243.32,243.32,46470.0,236.9433,236.9822,236.6127,236.6127,46470.0
2024-04-26 15:55:00,243.35,243.43,242.72,242.72,124264.0,236.6419,236.7197,236.0293,236.0293,124264.0
2024-04-29 09:30:00,243.39,244.16,243.24,244.0,24265.0,236.6808,237.4296,236.5349,237.274,24265.0
2024-04-29 09:35:00,244.02,244.4,243.81,244.05,4293.0,237.2934,237.6629,237.0892,237.3226,4293.0
2024-04-29 09:40:00,244.18,244.4,243.85,243.87,21358.0,237.449,237.6629,237.1281,237.1476,21358.0
2024-04-29 09:45:00,243.94,244.03,243.38,243.44,15678.0,237.2156,237.3031,236.6711,236.7294,15678.0
2024-04-29 09:50:00,243.53,243.53,243.08,243.39,4252.0,236.8169,236.8169,236.3793,236.6808,4252.0
2024-04-29 09:55:00,243.53,243.59,242.93,242.95,4724.0,236.8169,236.8753,236.2335,236.2529,4724.0
2024-04-29 10:00:00,243.08,243.27,243.01,243.1,9174.0,236.3793,236.5641,236.3113,236.3988,9174.0
2024-04-29 10:05:00,243.02,243.05,242.53,242.77,24497.0,236.321,236.3502,235.8445,236.0779,24497.0
2024-04-29 10:10:00,242.71,243.65,242.7,243.59,4251.0,236.0195,236.9336,236.0098,236.8753,4251.0
2024-04-29 10:15:00,243.61,243.7,243.15,243.18,25976.0,236.8947,236.9822,236.4474,236.4766,25976.0
2024-04-29 10:20:00,243.27,243.27,242.91,242.99,4144.0,236.5641,236.5641,236.214,236.2918,4144.0
2024-04-29 10:25:00,242.79,242.79,242.5,242.67,7616.0,236.0973,236.0973,235.8153,235.9806,7616.0
2024-04-29 10:30:00,242.64,242.65,242.15,242.23,8473.0,235.9515,235.9612,235.475,235.5528,8473.0
2024-04-29 10:35:00,242.15,242.56,242.12,242.12,9603.0,235.475,235.8737,235.4458,235.4458,9603.0
2024-04-29 10:40:00,242.19,242.21,241.7,241.75,28310.0,235.5139,235.5333,235.0374,235.086,28310.0
2024-04-29 10:45:00,241.66,241.72,241.51,241.51,10303.0,234.9985,235.0568,234.8526,234.8526,10303.0
2024-04-29 10:50:00,241.56,241.66,241.47,241.59,3009.0,234.9012,234.9985,234.8137,234.9304,3009.0
2024-04-29 10:55:00,241.57,241.74,241.32,241.61,5693.0,234.911,235.0763,234.6678,234.9499,5693.0
2024-04-29 11:00:00,241.55,241.99,241.52,241.94,8030.0,234.8915,235.3194,234.8623,235.2708,8030.0
2024-04-29 11:05:00,241.87,241.87,241.72,241.78,3213.0,235.2027,235.2027,235.0568,235.1152,3213.0
2024-04-29 11:10:00,241.77,242.08,241.63,242.05,19429.0,235.1054,235.4069,234.9693,235.3777,19429.0
2024-04-29 11:15:00,242.08,242.13,241.82,242.01,4544.0,235.4069,235.4555,235.1541,235.3388,4544.0
2024-04-29 11:20:00,241.99,242.22,241.92,242.22,4577.0,235.3194,235.543,235.2513,235.543,4577.0
2024-04-29 11:25:00,242.26,242.51,242.24,242.41,17235.0,235.5819,235.825,235.5625,235.7278,17235.0
2024-04-29 11:30:00,242.41,242.56,242.35,242.37,4389.0,235.7278,235.8737,235.6695,235.6889,4389.0
2024-04-29 11:35:00,242.38,242.42,242.21,242.22,3489.0,235.6986,235.7375,235.5333,235.543,3489.0
2024-04-29 11:40:00,242.14,242.28,242.06,242.22,5034.0,235.4652,235.6014,235.3874,235.543,5034.0
2024-04-29 11:45:00,242.22,242.24,242.11,242.24,8344.0,235.543,235.5625,235.4361,235.5625,8344.0
2024-04-29 11:50:00,242.17,242.23,242.13,242.19,3083.0,235.4944,235.5528,235.4555,235.5139,3083.0
2024-04-29 11:55:00,242.2,242.36,242.17,242.36,3152.0,235.5236,235.6792,235.4944,235.6792,3152.0
2024-04-29 12:00:00,242.29,242.29,242.15,242.2,4130.0,235.6111,235.6111,235.475,235.5236,4130.0
2024-04-29 12:05:00,242.19,242.25,242.15,242.24,3350.0,235.5139,235.5722,235.475,235.5625,3350.0
2024-04-29 12:10:00,242.24,242.24,242.04,242.06,2153.0,235.5625,235.5625,235.368,235.3874,2153.0
2024-04-29 12:15:00,242.07,242.2,241.9,241.95,6754.0,235.3972,235.5236,235.2319,235.2805,6754.0
2024-04-29 12:20:00,241.93,242.1,241.87,242.09,4154.0,235.261,235.4263,235.2027,235.4166,4154.0
2024-04-29 12:25:00,242.03,242.25,241.97,242.23,14725.0,235.3583,235.5722,235.2999,235.5528,14725.0
2024-04-29 12:30:00,242.19,242.33,242.15,242.28,6068.0,235.5139,235.65,235.475,235.6014,6068.0
2024-04-29 12:35:00,242.16,242.23,242.15,242.16,1650.0,235.4847,235.5528,235.475,235.4847,1650.0
2024-04-29 12:40:00,242.18,242.22,242.14,242.18,2613.0,235.5041,235.543,235.4652,235.5041,2613.0
2024-04-29 12:45:00,242.23,242.23,241.79,241.8,7439.0,235.5528,235.5528,235.1249,235.1346,7439.0
2024-04-29 12:50:00,241.79,241.85,241.31,241.31,18031.0,235.1249,235.1832,234.6581,234.6581,18031.0
2024-04-29 12:55:00,241.4,241.49,241.19,241.2,4641.0,234.7456,234.8332,234.5414,234.5512,4641.0
2024-04-29 13:00:00,241.28,241.37,241.17,241.3,3209.0,234.6289,234.7165,234.522,234.6484,3209.0
2024-04-29 13:05:00,241.28,241.3,241.15,241.19,3815.0,234.6289,234.6484,234.5025,234.5414,3815.0
2024-04-29 13:10:00,241.2,241.27,241.11,241.25,3905.0,234.5512,234.6192,234.4636,234.5998,3905.0
2024-04-29 13:15:00,241.23,241.53,241.23,241.53,4338.0,234.5803,234.8721,234.5803,234.8721,4338.0
2024-04-29 13:20:00,241.53,241.53,241.38,241.46,3637.0,234.8721,234.8721,234.7262,234.804,3637.0
2024-04-29 13:25:00,241.47,241.54,241.35,241.5,9083.0,234.8137,234.8818,234.697,234.8429,9083.0
2024-04-29 13:30:00,241.48,241.48,241.2,241.24,5512.0,234.8234,234.8234,234.5512,234.5901,5512.0
2024-04-29 13:35:00,241.27,241.42,241.19,241.41,6625.0,234.6192,234.7651,234.5414,234.7554,6625.0
2024-04-29 13:40:00,241.39,241.42,241.29,241.37,5429.0,234.7359,234.7651,234.6387,234.7165,5429.0
2024-04-29 13:45:00,241.34,241.34,240.8,240.8,16033.0,234.6873,234.6873,234.1622,234.1622,16033.0
2024-04-29 13:50:00,240.81,240.97,240.81,240.81,8016.0,234.1719,234.3275,234.1719,234.1719,8016.0
2024-04-29 13:55:00,240.77,240.84,240.59,240.59,14566.0,234.133,234.2011,233.958,233.958,14566.0
2024-04-29 14:00:00,240.52,240.58,240.44,240.54,7386.0,233.8899,233.9482,233.8121,233.9093,7386.0
2024-04-29 14:05:00,240.56,240.79,240.49,240.76,5123.0,233.9288,234.1525,233.8607,234.1233,5123.0
2024-04-29 14:10:00,240.78,241.02,240.72,240.99,5353.0,234.1427,234.3761,234.0844,234.3469,5353.0
2024-04-29 14:15:00,241.06,241.21,241.01,241.2,3709.0,234.415,234.5609,234.3664,234.5512,3709.0
2024-04-29 14:20:00,241.19,241.2,240.85,240.85,2446.0,234.5414,234.5512,234.2108,234.2108,2446.0
2024-04-29 14:25:00,240.85,240.94,240.75,240.8,3308.0,234.2108,234.2983,234.1136,234.1622,3308.0
2024-04-29 14:30:00,240.75,240.77,240.36,240.44,3161.0,234.1136,234.133,233.7343,233.8121,3161.0
2024-04-29 14:35:00,240.45,240.52,240.2,240.2,2575.0,233.8218,233.8899,233.5787,233.5787,2575.0
2024-04-29 14:40:00,240.26,240.4,240.17,240.32,9125.0,233.6371,233.7732,233.5495,233.6954,9125.0
2024-04-29 14:45:00,240.27,240.41,240.23,240.39,4847.0,233.6468,233.7829,233.6079,233.7635,4847.0
2024-04-29 14:50:00,240.44,240.5,240.11,240.11,14290.0,233.8121,233.8704,233.4912,233.4912,14290.0
2024-04-29 14:55:00,240.2,240.34,240.13,240.28,3417.0,233.5787,233.7149,233.5106,233.6565,3417.0
2024-04-29 15:00:00,240.31,240.31,239.6,239.74,8195.0,233.6857,233.6857,232.9953,233.1314,8195.0
2024-04-29 15:05:00,239.64,239.77,239.54,239.67,5830.0,233.0342,233.1606,232.9369,233.0633,5830.0
2024-04-29 15:10:00,239.72,239.89,239.54,239.89,9533.0,233.1119,233.2773,232.9369,233.2773,9533.0
2024-04-29 15:15:00,239.87,239.87,239.7,239.78,3126.0,233.2578,233.2578,233.0925,233.1703,3126.0
2024-04-29 15:20:00,239.75,239.87,239.54,239.58,6110.0,233.1411,233.2578,232.9369,232.9758,6110.0
2024-04-29 15:25:00,239.62,239.68,239.47,239.58,11723.0,233.0147,233.0731,232.8688,232.9758,11723.0
2024-04-29 15:30:00,239.65,239.87,239.57,239.87,5807.0,233.0439,233.2578,232.9661,233.2578,5807.0
2024-04-29 15:35:00,239.85,239.91,239.62,239.91,6111.0,233.2384,233.2967,233.0147,233.2967,6111.0
2024-04-29 15:40:00,239.87,240.07,239.77,239.96,8074.0,233.2578,233.4523,233.1606,233.3453,8074.0
2024-04-29 15:45:00,239.97,240.07,239.81,239.83,7349.0,233.3551,233.4523,233.1995,233.2189,7349.0
2024-04-29 15:50:00,239.86,240.51,239.86,240.49,18412.0,233.2481,233.8802,233.2481,233.8607,18412.0
2024-04-29 15:55:00,240.56,241.07,240.51,240.98,76172.0,233.9288,234.4247,233.8802,234.3372,76172.0
2024-04-30 09:30:00,239.72,239.82,238.99,239.37,18741.0,233.1119,233.2092,232.4021,232.7716,18741.0
2024-04-30 09:35:00,239.38,240.07,239.14,240.04,7211.0,232.7813,233.4523,232.5479,233.4231,7211.0
2024-04-30 09:40:00,239.94,240.03,239.69,239.69,2685.0,233.3259,233.4134,233.0828,233.0828,2685.0
2024-04-30 09:45:00,239.46,239.46,237.61,237.78,16280.0,232.8591,232.8591,231.0601,231.2254,16280.0
2024-04-30 09:50:00,237.66,238.07,237.56,238.07,6616.0,231.1087,231.5074,231.0115,231.5074,6616.0
2024-04-30 09:55:00,238.23,238.39,238.16,238.19,3672.0,231.663,231.8186,231.595,231.6241,3672.0
2024-04-30 10:00:00,238.32,238.79,238.16,238.79,9185.0,231.7505,232.2076,231.595,232.2076,9185.0
2024-04-30 10:05:00,238.85,239.2,238.85,239.15,8276.0,232.2659,232.6063,232.2659,232.5577,8276.0
2024-04-30 10:10:00,239.29,239.3,238.82,238.99,15403.0,232.6938,232.7035,232.2368,232.4021,15403.0
2024-04-30 10:15:00,238.9,239.08,238.67,238.86,12074.0,232.3146,232.4896,232.0909,232.2757,12074.0
2024-04-30 10:20:00,238.84,238.85,238.12,238.47,14954.0,232.2562,232.2659,231.5561,231.8964,14954.0
2024-04-30 10:25:00,238.47,238.6,237.7,237.7,9928.0,231.8964,232.0228,231.1476,231.1476,9928.0
2024-04-30 10:30:00,237.76,238.12,237.63,237.88,6078.0,231.206,231.5561,231.0796,231.3227,6078.0
2024-04-30 10:35:00,237.8,238.15,237.78,238.14,6391.0,231.2449,231.5852,231.2254,231.5755,6391.0
2024-04-30 10:40:00,238.16,238.43,238.15,238.32,5594.0,231.595,231.8575,231.5852,231.7505,5594.0
2024-04-30 10:45:00,238.23,238.36,238.08,238.28,4578.0,231.663,231.7894,231.5172,231.7116,4578.0
2024-04-30 10:50:00,238.21,238.28,238.02,238.03,4324.0,231.6436,231.7116,231.4588,231.4685,4324.0
2024-04-30 10:55:00,238.03,238.13,237.84,237.98,8755.0,231.4685,231.5658,231.2838,231.4199,8755.0
2024-04-30 11:00:00,238.05,238.18,238.01,238.02,4078.0,231.488,231.6144,231.4491,231.4588,4078.0
2024-04-30 11:05:00,237.97,238.06,237.79,237.83,6782.0,231.4102,231.4977,231.2352,231.274,6782.0
2024-04-30 11:10:00,237.96,238.03,237.67,237.83,7690.0,231.4005,231.4685,231.1185,231.274,7690.0
2024-04-30 11:15:00,237.8,238.24,237.78,238.24,4273.0,231.2449,231.6727,231.2254,231.6727,4273.0
2024-04-30 11:20:00,238.26,238.42,238.19,238.4,4769.0,231.6922,231.8478,231.6241,231.8283,4769.0
2024-04-30 11:25:00,238.44,238.57,238.43,238.51,8898.0,231.8672,231.9937,231.8575,231.9353,8898.0
2024-04-30 11:30:00,238.58,238.68,238.27,238.64,7245.0,232.0034,232.1006,231.7019,232.0617,7245.0
2024-04-30 11:35:00,238.69,238.69,238.34,238.36,3721.0,232.1103,232.1103,231.77,231.7894,3721.0
2024-04-30 11:40:00,238.36,238.42,237.91,238.02,3574.0,231.7894,231.8478,231.3518,231.4588,3574.0
2024-04-30 11:45:00,238.06,238.24,237.92,238.23,6140.0,231.4977,231.6727,231.3616,231.663,6140.0
2024-04-30 11:50:00,238.24,238.31,238.1,238.17,3346.0,231.6727,231.7408,231.5366,231.6047,3346.0
2024-04-30 11:55:00,238.16,238.39,238.16,238.34,3130.0,231.595,231.8186,231.595,231.77,3130.0
2024-04-30 12:00:00,238.38,238.38,238.01,238.01,4356.0,231.8089,231.8089,231.4491,231.4491,4356.0
2024-04-30 12:05:00,237.99,238.25,237.92,238.21,3173.0,231.4296,231.6825,231.3616,231.6436,3173.0
2024-04-30 12:10:00,238.23,238.6,238.21,238.6,6323.0,231.663,232.0228,231.6436,232.0228,6323.0
2024-04-30 12:15:00,238.62,238.81,238.58,238.75,5951.0,232.0423,232.227,232.0034,232.1687,5951.0
2024-04-30 12:20:00,238.69,238.79,238.55,238.75,5590.0,232.1103,232.2076,231.9742,232.1687,5590.0
2024-04-30 12:25:00,238.63,238.81,238.55,238.55,4703.0,232.052,232.227,231.9742,231.9742,4703.0
2024-04-30 12:30:00,238.51,238.57,237.98,238.08,3771.0,231.9353,231.9937,231.4199,231.5172,3771.0
2024-04-30 12:35:00,238.07,238.14,237.91,237.91,4935.0,231.5074,231.5755,231.3518,231.3518,4935.0
2024-04-30 12:40:00,237.95,238.01,237.55,237.56,3003.0,231.3907,231.4491,231.0018,231.0115,3003.0
2024-04-30 12:45:00,237.59,237.7,237.49,237.51,11453.0,231.0407,231.1476,230.9434,230.9629,11453.0
2024-04-30 12:50:00,237.45,237.78,237.37,237.68,9163.0,230.9045,231.2254,230.8267,231.1282,9163.0
2024-04-30 12:55:00,237.7,237.85,237.53,237.53,7186.0,231.1476,231.2935,230.9823,230.9823,7186.0
2024-04-30 13:00:00,237.37,237.54,237.12,237.17,3855.0,230.8267,230.992,230.5836,230.6322,3855.0
2024-04-30 13:05:00,237.15,237.62,237.07,237.62,3523.0,230.6128,231.0698,230.535,231.0698,3523.0
2024-04-30 13:10:00,237.68,237.88,237.61,237.86,4521.0,231.1282,231.3227,231.0601,231.3032,4521.0
2024-04-30 13:15:00,237.84,237.96,237.77,237.9,1817.0,231.2838,231.4005,231.2157,231.3421,1817.0
2024-04-30 13:20:00,237.95,238.06,237.82,237.96,4264.0,231.3907,231.4977,231.2643,231.4005,4264.0
2024-04-30 13:25:00,237.94,238.08,237.72,237.75,5042.0,231.381,231.5172,231.1671,231.1963,5042.0
2024-04-30 13:30:00,237.8,237.82,237.69,237.69,2824.0,231.2449,231.2643,231.1379,231.1379,2824.0
2024-04-30 13:35:00,237.8,238.03,237.76,237.95,5932.0,231.2449,231.4685,231.206,231.3907,5932.0
2024-04-30 13:40:00,238.09,238.14,237.6,237.66,8607.0,231.5269,231.5755,231.0504,231.1087,8607.0
2024-04-30 13:45:00,237.72,237.89,237.7,237.82,3214.0,231.1671,231.3324,231.1476,231.2643,3214.0
2024-04-30 13:50:00,237.83,237.92,237.77,237.85,4433.0,231.274,231.3616,231.2157,231.2935,4433.0
2024-04-30 13:55:00,237.91,238.03,237.81,238.02,4867.0,231.3518,231.4685,231.2546,231.4588,4867.0
2024-04-30 14:00:00,238.02,238.11,237.95,237.95,4452.0,231.4588,231.5463,231.3907,231.3907,4452.0
2024-04-30 14:05:00,237.92,238.06,237.92,237.95,3274.0,231.3616,231.4977,231.3616,231.3907,3274.0
2024-04-30 14:10:00,237.9,237.9,237.72,237.77,4583.0,231.3421,231.3421,231.1671,231.2157,4583.0
2024-04-30 14:15:00,237.87,238.06,237.87,237.99,4821.0,231.3129,231.4977,231.3129,231.4296,4821.0
2024-04-30 14:20:00,237.98,238.13,237.95,237.99,4428.0,231.4199,231.5658,231.3907,231.4296,4428.0
2024-04-30 14:25:00,237.99,238.0,237.52,237.61,6031.0,231.4296,231.4394,230.9726,231.0601,6031.0
2024-04-30 14:30:00,237.69,237.99,237.65,237.96,3708.0,231.1379,231.4296,231.099,231.4005,3708.0
2024-04-30 14:35:00,237.95,237.95,237.78,237.87,4867.0,231.3907,231.3907,231.2254,231.3129,4867.0
2024-04-30 14:40:00,237.8,237.9,237.71,237.71,2883.0,231.2449,231.3421,231.1574,231.1574,2883.0
2024-04-30 14:45:00,237.74,237.93,237.55,237.55,3279.0,231.1865,231.3713,231.0018,231.0018,3279.0
2024-04-30 14:50:00,237.44,237.47,237.29,237.32,3337.0,230.8948,230.924,230.7489,230.7781,3337.0
2024-04-30 14:55:00,237.31,237.5,237.28,237.49,3384.0,230.7684,230.9531,230.7392,230.9434,3384.0
2024-04-30 15:00:00,237.5,237.52,237.34,237.4,7782.0,230.9531,230.9726,230.7976,230.8559,7782.0
2024-04-30 15:05:00,237.4,237.49,237.28,237.3,6416.0,230.8559,230.9434,230.7392,230.7587,6416.0
2024-04-30 15:10:00,237.28,237.44,237.25,237.29,4329.0,230.7392,230.8948,230.71,230.7489,4329.0
2024-04-30 15:15:00,237.28,237.31,237.05,237.08,8629.0,230.7392,230.7684,230.5156,230.5447,8629.0
2024-04-30 15:20:00,237.11,237.34,237.11,237.23,9866.0,230.5739,230.7976,230.5739,230.6906,9866.0
2024-04-30 15:25:00,237.23,237.43,237.22,237.27,3679.0,230.6906,230.8851,230.6809,230.7295,3679.0
2024-04-30 15:30:00,237.28,237.4,237.2,237.3,9785.0,230.7392,230.8559,230.6614,230.7587,9785.0
2024-04-30 15:35:00,237.27,237.27,236.91,237.05,6414.0,230.7295,230.7295,230.3794,230.5156,6414.0
2024-04-30 15:40:00,237.08,237.24,236.95,236.95,10890.0,230.5447,230.7003,230.4183,230.4183,10890.0
2024-04-30 15:45:00,236.98,237.11,236.88,237.06,18749.0,230.4475,230.5739,230.3502,230.5253,18749.0
2024-04-30 15:50:00,237.06,237.23,236.77,236.87,28061.0,230.5253,230.6906,230.2433,230.3405,28061.0
2024-04-30 15:55:00,236.86,237.41,236.86,237.1,118605.0,230.3308,230.8656,230.3308,230.5642,118605.0
2024-05-01 09:30:00,235.82,236.55,235.53,235.89,30844.0,229.3195,230.0293,229.0375,229.3875,30844.0
2024-05-01 09:35:00,235.77,235.91,234.9,234.97,7961.0,229.2708,229.407,228.4248,228.4929,7961.0
2024-05-01 09:40:00,234.79,234.79,234.18,234.39,7616.0,228.3178,228.3178,227.7247,227.9289,7616.0
2024-05-01 09:45:00,234.47,234.82,234.17,234.82,4068.0,228.0067,228.347,227.7149,228.347,4068.0
2024-05-01 09:50:00,234.92,235.1,234.69,234.9,7908.0,228.4443,228.6193,228.2206,228.4248,7908.0
2024-05-01 09:55:00,234.97,235.47,234.96,235.28,3370.0,228.4929,228.9791,228.4832,228.7943,3370.0
2024-05-01 10:00:00,235.47,235.63,235.33,235.42,5997.0,228.9791,229.1347,228.843,228.9305,5997.0
2024-05-01 10:05:00,235.37,235.7,235.37,235.54,6745.0,228.8819,229.2028,228.8819,229.0472,6745.0
2024-05-01 10:10:00,235.42,236.04,235.42,235.96,9060.0,228.9305,229.5334,228.9305,229.4556,9060.0
2024-05-01 10:15:00,236.05,236.19,235.53,235.53,3979.0,229.5431,229.6793,229.0375,229.0375,3979.0
2024-05-01 10:20:00,235.65,235.71,235.44,235.66,3777.0,229.1541,229.2125,228.9499,229.1639,3777.0
2024-05-01 10:25:00,235.64,235.71,235.61,235.67,3931.0,229.1444,229.2125,229.1152,229.1736,3931.0
2024-05-01 10:30:00,235.63,235.63,235.32,235.43,4048.0,229.1347,229.1347,228.8332,228.9402,4048.0
2024-05-01 10:35:00,235.42,235.5,235.28,235.44,5284.0,228.9305,229.0083,228.7943,228.9499,5284.0
2024-05-01 10:40:00,235.49,235.49,235.01,235.28,5508.0,228.9986,228.9986,228.5318,228.7943,5508.0
2024-05-01 10:45:00,235.32,235.52,235.18,235.39,7301.0,228.8332,229.0277,228.6971,228.9013,7301.0
2024-05-01 10:50:00,235.45,236.03,235.44,235.95,4281.0,228.9597,229.5237,228.9499,229.4459,4281.0
2024-05-01 10:55:00,235.9,236.25,235.9,236.1,8348.0,229.3973,229.7376,229.3973,229.5917,8348.0
2024-05-01 11:00:00,235.99,236.03,235.85,236.03,6430.0,229.4848,229.5237,229.3486,229.5237,6430.0
2024-05-01 11:05:00,236.03,236.09,235.84,236.01,12552.0,229.5237,229.582,229.3389,229.5042,12552.0
2024-05-01 11:10:00,236.07,236.19,235.62,235.73,8469.0,229.5626,229.6793,229.125,229.2319,8469.0
2024-05-01 11:15:00,235.66,235.75,235.53,235.58,13646.0,229.1639,229.2514,229.0375,229.0861,13646.0
2024-05-01 11:20:00,235.58,235.92,235.58,235.83,8387.0,229.0861,229.4167,229.0861,229.3292,8387.0
2024-05-01 11:25:00,235.9,236.16,235.9,236.03,2102.0,229.3973,229.6501,229.3973,229.5237,2102.0
2024-05-01 11:30:00,236.1,236.1,235.67,235.74,6352.0,229.5917,229.5917,229.1736,229.2417,6352.0
2024-05-01 11:35:00,235.71,235.75,235.36,235.37,5191.0,229.2125,229.2514,228.8721,228.8819,5191.0
2024-05-01 11:40:00,235.4,235.62,235.36,235.57,2305.0,228.911,229.125,228.8721,229.0763,2305.0
2024-05-01 11:45:00,235.57,235.58,235.35,235.4,6284.0,229.0763,229.0861,228.8624,228.911,6284.0
2024-05-01 11:50:00,235.37,235.42,235.18,235.28,8199.0,228.8819,228.9305,228.6971,228.7943,8199.0
2024-05-01 11:55:00,235.32,235.36,235.18,235.24,5357.0,228.8332,228.8721,228.6971,228.7554,5357.0
2024-05-01 12:00:00,235.12,235.35,235.11,235.26,10827.0,228.6388,228.8624,228.629,228.7749,10827.0
2024-05-01 12:05:00,235.3,235.42,235.29,235.33,3106.0,228.8138,228.9305,228.8041,228.843,3106.0
2024-05-01 12:10:00,235.3,235.44,235.29,235.33,5762.0,228.8138,228.9499,228.8041,228.843,5762.0
2024-05-01 12:15:00,235.3,235.48,235.26,235.38,7388.0,228.8138,228.9888,228.7749,228.8916,7388.0
2024-05-01 12:20:00,235.42,235.42,235.12,235.12,9029.0,228.9305,228.9305,228.6388,228.6388,9029.0
2024-05-01 12:25:00,235.12,235.23,235.11,235.18,5667.0,228.6388,228.7457,228.629,228.6971,5667.0
2024-05-01 12:30:00,235.18,235.5,235.17,235.48,11572.0,228.6971,229.0083,228.6874,228.9888,11572.0
2024-05-01 12:35:00,235.46,235.56,235.31,235.56,7384.0,228.9694,229.0666,228.8235,229.0666,7384.0
2024-05-01 12:40:00,235.79,236.01,235.73,236.01,1785.0,229.2903,229.5042,229.2319,229.5042,1785.0
2024-05-01 12:45:00,235.92,236.13,235.92,235.99,3256.0,229.4167,229.6209,229.4167,229.4848,3256.0
2024-05-01 12:50:00,235.91,235.91,235.59,235.77,3506.0,229.407,229.407,229.0958,229.2708,3506.0
2024-05-01 12:55:00,235.78,235.84,235.62,235.68,3255.0,229.2806,229.3389,229.125,229.1833,3255.0
2024-05-01 13:00:00,235.7,235.86,235.7,235.72,4517.0,229.2028,229.3584,229.2028,229.2222,4517.0
2024-05-01 13:05:00,235.7,235.7,235.6,235.61,2394.0,229.2028,229.2028,229.1055,229.1152,2394.0
2024-05-01 13:10:00,235.64,235.7,235.46,235.49,4481.0,229.1444,229.2028,228.9694,228.9986,4481.0
2024-05-01 13:15:00,235.53,235.63,235.45,235.45,3040.0,229.0375,229.1347,228.9597,228.9597,3040.0
2024-05-01 13:20:00,235.48,235.81,235.48,235.8,1621.0,228.9888,229.3097,228.9888,229.3,1621.0
2024-05-01 13:25:00,235.87,235.93,235.8,235.9,2845.0,229.3681,229.4264,229.3,229.3973,2845.0
2024-05-01 13:30:00,235.9,236.0,235.79,235.82,7305.0,229.3973,229.4945,229.2903,229.3195,7305.0
2024-05-01 13:35:00,235.9,236.01,235.83,235.83,2792.0,229.3973,229.5042,229.3292,229.3292,2792.0
2024-05-01 13:40:00,235.85,236.0,235.85,235.91,3146.0,229.3486,229.4945,229.3486,229.407,3146.0
2024-05-01 13:45:00,235.9,235.91,235.82,235.9,1913.0,229.3973,229.407,229.3195,229.3973,1913.0
2024-05-01 13:50:00,235.83,235.83,235.67,235.68,4780.0,229.3292,229.3292,229.1736,229.1833,4780.0
2024-05-01 13:55:00,235.66,235.68,235.51,235.67,1474.0,229.1639,229.1833,229.018,229.1736,1474.0
2024-05-01 14:00:00,235.95,236.07,235.65,235.93,4963.0,229.4459,229.5626,229.1541,229.4264,4963.0
2024-05-01 14:05:00,235.96,235.96,235.46,235.51,6365.0,229.4556,229.4556,228.9694,229.018,6365.0
2024-05-01 14:10:00,235.56,235.65,235.37,235.5,4484.0,229.0666,229.1541,228.8819,229.0083,4484.0
2024-05-01 14:15:00,235.59,235.72,235.43,235.57,6891.0,229.0958,229.2222,228.9402,229.0763,6891.0
2024-05-01 14:20:00,235.52,235.6,235.46,235.48,2876.0,229.0277,229.1055,228.9694,228.9888,2876.0
2024-05-01 14:25:00,235.51,236.08,235.51,236.03,4320.0,229.018,229.5723,229.018,229.5237,4320.0
2024-05-01 14:30:00,236.09,236.13,235.16,235.92,11543.0,229.582,229.6209,228.6776,229.4167,11543.0
2024-05-01 14:35:00,235.95,236.08,235.15,235.93,11306.0,229.4459,229.5723,228.6679,229.4264,11306.0
2024-05-01 14:40:00,235.87,236.79,235.87,236.79,8303.0,229.3681,230.2627,229.3681,230.2627,8303.0
2024-05-01 14:45:00,236.9,236.96,236.38,236.8,6718.0,230.3697,230.428,229.864,230.2724,6718.0
2024-05-01 14:50:00,236.97,237.08,236.81,237.01,12051.0,230.4378,230.5447,230.2822,230.4767,12051.0
2024-05-01 14:55:00,236.95,236.96,236.46,236.5,30159.0,230.4183,230.428,229.9418,229.9807,30159.0
2024-05-01 15:00:00,236.6,236.73,236.02,236.02,10744.0,230.078,230.2044,229.5139,229.5139,10744.0
2024-05-01 15:05:00,236.02,236.84,235.98,236.68,10542.0,229.5139,230.3113,229.475,230.1557,10542.0
2024-05-01 15:10:00,236.71,236.79,236.52,236.7,6893.0,230.1849,230.2627,230.0002,230.1752,6893.0
2024-05-01 15:15:00,236.71,236.88,236.45,236.45,11779.0,230.1849,230.3502,229.9321,229.9321,11779.0
2024-05-01 15:20:00,236.45,236.73,236.15,236.68,10864.0,229.9321,230.2044,229.6404,230.1557,10864.0
2024-05-01 15:25:00,236.74,236.91,236.43,236.43,5768.0,230.2141,230.3794,229.9126,229.9126,5768.0
2024-05-01 15:30:00,236.47,236.47,235.89,236.03,10012.0,229.9515,229.9515,229.3875,229.5237,10012.0
2024-05-01 15:35:00,235.97,236.27,235.71,236.04,38542.0,229.4653,229.7571,229.2125,229.5334,38542.0
2024-05-01 15:40:00,235.92,236.36,235.58,235.81,15234.0,229.4167,229.8446,229.0861,229.3097,15234.0
2024-05-01 15:45:00,235.69,236.15,235.59,235.72,18004.0,229.193,229.6404,229.0958,229.2222,18004.0
2024-05-01 15:50:00,235.72,235.77,235.09,235.17,25110.0,229.2222,229.2708,228.6096,228.6874,25110.0
2024-05-01 15:55:00,235.2,235.28,234.69,234.83,103247.0,228.7165,228.7943,228.2206,228.3567,103247.0
2024-05-02 09:30:00,236.0,236.24,235.52,235.62,21095.0,229.4945,229.7279,229.0277,229.125,21095.0
2024-05-02 09:35:00,235.06,235.06,234.07,234.48,6641.0,228.5804,228.5804,227.6177,228.0164,6641.0
2024-05-02 09:40:00,234.36,234.36,233.2,233.34,7966.0,227.8997,227.8997,226.7717,226.9078,7966.0
2024-05-02 09:45:00,233.44,234.39,233.26,234.39,7537.0,227.0051,227.9289,226.83,227.9289,7537.0
2024-05-02 09:50:00,234.53,235.32,234.47,235.25,19420.0,228.065,228.8332,228.0067,228.7652,19420.0
2024-05-02 09:55:00,235.25,235.33,234.69,234.84,7441.0,228.7652,228.843,228.2206,228.3665,7441.0
2024-05-02 10:00:00,234.87,235.22,234.84,235.21,21252.0,228.3956,228.736,228.3665,228.7263,21252.0
2024-05-02 10:05:00,235.07,235.2,234.28,234.28,10551.0,228.5901,228.7165,227.8219,227.8219,10551.0
2024-05-02 10:10:00,234.44,234.92,234.43,234.79,3785.0,227.9775,228.4443,227.9678,228.3178,3785.0
2024-05-02 10:15:00,234.97,234.98,234.61,234.77,5497.0,228.4929,228.5026,228.1428,228.2984,5497.0
2024-05-02 10:20:00,234.68,235.12,234.54,234.87,4566.0,228.2109,228.6388,228.0747,228.3956,4566.0
2024-05-02 10:25:00,235.05,235.18,234.93,235.16,1777.0,228.5707,228.6971,228.454,228.6776,1777.0
2024-05-02 10:30:00,235.03,235.48,235.03,235.12,3427.0,228.5512,228.9888,228.5512,228.6388,3427.0
2024-05-02 10:35:00,235.15,235.28,234.7,234.87,5326.0,228.6679,228.7943,228.2303,228.3956,5326.0
2024-05-02 10:40:00,234.99,235.0,234.46,234.64,6457.0,228.5123,228.5221,227.9969,228.172,6457.0
2024-05-02 10:45:00,234.72,235.04,234.63,234.84,10154.0,228.2498,228.561,228.1623,228.3665,10154.0
2024-05-02 10:50:00,235.02,235.47,234.97,235.37,8827.0,228.5415,228.9791,228.4929,228.8819,8827.0
2024-05-02 10:55:00,235.34,235.81,235.31,235.8,3955.0,228.8527,229.3097,228.8235,229.3,3955.0
2024-05-02 11:00:00,235.76,235.8,235.5,235.7,4398.0,229.2611,229.3,229.0083,229.2028,4398.0
2024-05-02 11:05:00,235.77,236.13,235.74,236.0,9660.0,229.2708,229.6209,229.2417,229.4945,9660.0
2024-05-02 11:10:00,235.99,236.08,235.8,235.8,8391.0,229.4848,229.5723,229.3,229.3,8391.0
2024-05-02 11:15:00,235.81,235.97,235.62,235.63,3565.0,229.3097,229.4653,229.125,229.1347,3565.0
2024-05-02 11:20:00,235.68,235.77,235.51,235.54,5983.0,229.1833,229.2708,229.018,229.0472,5983.0
2024-05-02 11:25:00,235.53,235.6,235.16,235.31,8846.0,229.0375,229.1055,228.6776,228.8235,8846.0
2024-05-02 11:30:00,235.33,235.48,235.09,235.11,6091.0,228.843,228.9888,228.6096,228.629,6091.0
2024-05-02 11:35:00,235.22,235.59,235.2,235.52,14542.0,228.736,229.0958,228.7165,229.0277,14542.0
2024-05-02 11:40:00,235.6,236.02,235.54,235.92,26677.0,229.1055,229.5139,229.0472,229.4167,26677.0
2024-05-02 11:45:00,235.97,236.02,235.85,235.95,11002.0,229.4653,229.5139,229.3486,229.4459,11002.0
2024-05-02 11:50:00,235.92,235.99,235.8,235.86,4671.0,229.4167,229.4848,229.3,229.3584,4671.0
2024-05-02 11:55:00,235.84,235.89,235.73,235.75,5749.0,229.3389,229.3875,229.2319,229.2514,5749.0
2024-05-02 12:00:00,235.78,235.9,235.74,235.9,4416.0,229.2806,229.3973,229.2417,229.3973,4416.0
2024-05-02 12:05:00,235.81,236.0,235.69,235.83,11977.0,229.3097,229.4945,229.193,229.3292,11977.0
2024-05-02 12:10:00,235.89,236.14,235.78,236.08,29535.0,229.3875,229.6306,229.2806,229.5723,29535.0
2024-05-02 12:15:00,236.11,236.26,236.01,236.19,11067.0,229.6015,229.7473,229.5042,229.6793,11067.0
2024-05-02 12:20:00,236.13,236.27,235.97,236.19,15205.0,229.6209,229.7571,229.4653,229.6793,15205.0
2024-05-02 12:25:00,236.27,236.31,235.95,235.95,11984.0,229.7571,229.7959,229.4459,229.4459,11984.0
2024-05-02 12:30:00,235.95,236.0,235.65,235.84,4581.0,229.4459,229.4945,229.1541,229.3389,4581.0
2024-05-02 12:35:00,235.87,236.03,235.66,236.03,4380.0,229.3681,229.5237,229.1639,229.5237,4380.0
2024-05-02 12:40:00,235.96,236.06,235.85,235.85,5988.0,229.4556,229.5528,229.3486,229.3486,5988.0
2024-05-02 12:45:00,235.93,236.38,235.93,236.3,11381.0,229.4264,229.864,229.4264,229.7862,11381.0
2024-05-02 12:50:00,236.25,236.67,236.25,236.48,9722.0,229.7376,230.146,229.7376,229.9613,9722.0
2024-05-02 12:55:00,236.53,236.59,236.42,236.44,2925.0,230.0099,230.0682,229.9029,229.9224,2925.0
2024-05-02 13:00:00,236.49,236.67,236.49,236.57,3557.0,229.971,230.146,229.971,230.0488,3557.0
2024-05-02 13:05:00,236.58,236.82,236.48,236.67,4464.0,230.0585,230.2919,229.9613,230.146,4464.0
2024-05-02 13:10:00,236.72,237.01,236.72,236.8,7131.0,230.1946,230.4767,230.1946,230.2724,7131.0
2024-05-02 13:15:00,236.88,236.95,236.56,236.6,4300.0,230.3502,230.4183,230.0391,230.078,4300.0
2024-05-02 13:20:00,236.65,236.95,236.65,236.87,4697.0,230.1266,230.4183,230.1266,230.3405,4697.0
2024-05-02 13:25:00,236.9,237.1,236.84,237.1,16512.0,230.3697,230.5642,230.3113,230.5642,16512.0
2024-05-02 13:30:00,237.09,237.17,236.98,236.98,11310.0,230.5544,230.6322,230.4475,230.4475,11310.0
2024-05-02 13:35:00,236.91,237.17,236.72,237.09,17859.0,230.3794,230.6322,230.1946,230.5544,17859.0
2024-05-02 13:40:00,237.19,237.19,237.01,237.14,5723.0,230.6517,230.6517,230.4767,230.6031,5723.0
2024-05-02 13:45:00,237.16,237.17,237.02,237.14,9397.0,230.6225,230.6322,230.4864,230.6031,9397.0
2024-05-02 13:50:00,237.13,237.13,236.88,236.94,9008.0,230.5933,230.5933,230.3502,230.4086,9008.0
2024-05-02 13:55:00,236.98,237.05,236.93,236.98,11982.0,230.4475,230.5156,230.3989,230.4475,11982.0
2024-05-02 14:00:00,237.02,237.07,236.9,237.07,12587.0,230.4864,230.535,230.3697,230.535,12587.0
2024-05-02 14:05:00,237.02,237.29,237.02,237.19,9250.0,230.4864,230.7489,230.4864,230.6517,9250.0
2024-05-02 14:10:00,237.2,237.34,237.1,237.15,12389.0,230.6614,230.7976,230.5642,230.6128,12389.0
2024-05-02 14:15:00,237.13,237.16,236.84,236.87,11041.0,230.5933,230.6225,230.3113,230.3405,11041.0
2024-05-02 14:20:00,236.92,237.01,236.82,236.89,14188.0,230.3891,230.4767,230.2919,230.36,14188.0
2024-05-02 14:25:00,236.95,237.03,236.92,236.98,13896.0,230.4183,230.4961,230.3891,230.4475,13896.0
2024-05-02 14:30:00,237.01,237.41,236.98,237.4,32051.0,230.4767,230.8656,230.4475,230.8559,32051.0
2024-05-02 14:35:00,237.36,237.48,237.27,237.41,11391.0,230.817,230.9337,230.7295,230.8656,11391.0
2024-05-02 14:40:00,237.43,237.64,237.38,237.63,6633.0,230.8851,231.0893,230.8365,231.0796,6633.0
2024-05-02 14:45:00,237.64,237.9,237.59,237.85,9497.0,231.0893,231.3421,231.0407,231.2935,9497.0
2024-05-02 14:50:00,237.81,238.05,237.73,237.75,13225.0,231.2546,231.488,231.1768,231.1963,13225.0
2024-05-02 14:55:00,237.76,237.98,237.76,237.81,6521.0,231.206,231.4199,231.206,231.2546,6521.0
2024-05-02 15:00:00,237.8,237.87,237.6,237.78,8193.0,231.2449,231.3129,231.0504,231.2254,8193.0
2024-05-02 15:05:00,237.74,237.93,237.47,237.71,13723.0,231.1865,231.3713,230.924,231.1574,13723.0
2024-05-02 15:10:00,237.68,237.9,237.39,237.58,9067.0,231.1282,231.3421,230.8462,231.0309,9067.0
2024-05-02 15:15:00,237.52,237.58,237.35,237.38,4885.0,230.9726,231.0309,230.8073,230.8365,4885.0
2024-05-02 15:20:00,237.41,237.63,237.37,237.48,8961.0,230.8656,231.0796,230.8267,230.9337,8961.0
2024-05-02 15:25:00,237.4,237.53,237.31,237.4,13749.0,230.8559,230.9823,230.7684,230.8559,13749.0
2024-05-02 15:30:00,237.4,237.51,237.18,237.21,12317.0,230.8559,230.9629,230.642,230.6711,12317.0
2024-05-02 15:35:00,237.16,237.33,237.02,237.03,37923.0,230.6225,230.7878,230.4864,230.4961,37923.0
2024-05-02 15:40:00,237.04,237.13,236.8,236.8,17545.0,230.5058,230.5933,230.2724,230.2724,17545.0
2024-05-02 15:45:00,236.78,237.17,236.7,237.1,25664.0,230.253,230.6322,230.1752,230.5642,25664.0
2024-05-02 15:50:00,237.08,237.19,236.85,236.92,35689.0,230.5447,230.6517,230.3211,230.3891,35689.0
2024-05-02 15:55:00,236.93,237.77,236.93,237.76,164213.0,230.3989,231.2157,230.3989,231.206,164213.0
2024-05-03 09:30:00,242.27,243.38,241.51,242.7,72630.0,235.5917,236.6711,234.8526,236.0098,72630.0
2024-05-03 09:35:00,242.73,242.77,241.86,242.21,17728.0,236.039,236.0779,235.193,235.5333,17728.0
2024-05-03 09:40:00,242.16,242.88,242.15,242.58,13514.0,235.4847,236.1848,235.475,235.8931,13514.0
2024-05-03 09:45:00,242.66,242.66,242.37,242.59,11073.0,235.9709,235.9709,235.6889,235.9028,11073.0
2024-05-03 09:50:00,242.57,242.66,242.06,242.12,17627.0,235.8834,235.9709,235.3874,235.4458,17627.0
2024-05-03 09:55:00,242.16,242.16,241.75,241.97,13070.0,235.4847,235.4847,235.086,235.2999,13070.0
2024-05-03 10:00:00,241.98,241.98,240.17,240.3,15639.0,235.3097,235.3097,233.5495,233.676,15639.0
2024-05-03 10:05:00,240.5,240.91,240.2,240.49,8483.0,233.8704,234.2691,233.5787,233.8607,8483.0
2024-05-03 10:10:00,240.66,240.83,240.24,240.29,5392.0,234.026,234.1914,233.6176,233.6662,5392.0
2024-05-03 10:15:00,240.64,240.65,240.36,240.45,6493.0,234.0066,234.0163,233.7343,233.8218,6493.0
2024-05-03 10:20:00,240.55,240.61,240.32,240.56,9173.0,233.9191,233.9774,233.6954,233.9288,9173.0
2024-05-03 10:25:00,240.56,240.6,240.08,240.54,5953.0,233.9288,233.9677,233.462,233.9093,5953.0
2024-05-03 10:30:00,240.48,240.73,240.26,240.39,5641.0,233.851,234.0941,233.6371,233.7635,5641.0
2024-05-03 10:35:00,240.37,240.62,240.03,240.47,21542.0,233.744,233.9871,233.4134,233.8413,21542.0
2024-05-03 10:40:00,240.4,240.66,240.36,240.56,8890.0,233.7732,234.026,233.7343,233.9288,8890.0
2024-05-03 10:45:00,240.62,240.78,240.53,240.72,4149.0,233.9871,234.1427,233.8996,234.0844,4149.0
2024-05-03 10:50:00,240.6,240.72,239.96,239.97,10113.0,233.9677,234.0844,233.3453,233.3551,10113.0
2024-05-03 10:55:00,240.09,240.42,240.03,240.16,8551.0,233.4718,233.7927,233.4134,233.5398,8551.0
2024-05-03 11:00:00,240.18,240.3,240.06,240.24,7606.0,233.5593,233.676,233.4426,233.6176,7606.0
2024-05-03 11:05:00,240.25,240.29,239.76,239.86,5901.0,233.6273,233.6662,233.1508,233.2481,5901.0
2024-05-03 11:10:00,239.89,240.18,239.89,240.15,4262.0,233.2773,233.5593,233.2773,233.5301,4262.0
2024-05-03 11:15:00,240.07,240.41,240.07,240.41,9146.0,233.4523,233.7829,233.4523,233.7829,9146.0
2024-05-03 11:20:00,240.42,240.42,240.2,240.31,5866.0,233.7927,233.7927,233.5787,233.6857,5866.0
2024-05-03 11:25:00,240.33,240.43,240.21,240.25,6944.0,233.7051,233.8024,233.5884,233.6273,6944.0
2024-05-03 11:30:00,240.29,240.42,240.19,240.4,9373.0,233.6662,233.7927,233.569,233.7732,9373.0
2024-05-03 11:35:00,240.47,240.87,240.41,240.83,31103.0,233.8413,234.2302,233.7829,234.1914,31103.0
2024-05-03 11:40:00,240.79,241.04,240.7,240.74,17569.0,234.1525,234.3956,234.0649,234.1038,17569.0
2024-05-03 11:45:00,240.78,240.84,240.67,240.81,7316.0,234.1427,234.2011,234.0358,234.1719,7316.0
2024-05-03 11:50:00,240.83,241.11,240.79,241.03,11421.0,234.1914,234.4636,234.1525,234.3858,11421.0
2024-05-03 11:55:00,241.03,241.15,240.91,240.99,13686.0,234.3858,234.5025,234.2691,234.3469,13686.0
2024-05-03 12:00:00,240.84,241.13,240.65,240.72,6704.0,234.2011,234.4831,234.0163,234.0844,6704.0
2024-05-03 12:05:00,240.64,240.74,240.4,240.7,8238.0,234.0066,234.1038,233.7732,234.0649,8238.0
2024-05-03 12:10:00,240.7,240.79,240.51,240.72,7783.0,234.0649,234.1525,233.8802,234.0844,7783.0
2024-05-03 12:15:00,240.78,240.85,240.6,240.67,12381.0,234.1427,234.2108,233.9677,234.0358,12381.0
2024-05-03 12:20:00,240.67,240.94,240.53,240.94,8115.0,234.0358,234.2983,233.8996,234.2983,8115.0
2024-05-03 12:25:00,240.94,241.06,240.86,240.89,7592.0,234.2983,234.415,234.2205,234.2497,7592.0
2024-05-03 12:30:00,240.95,241.14,240.95,240.99,6906.0,234.308,234.4928,234.308,234.3469,6906.0
2024-05-03 12:35:00,241.07,241.11,240.95,240.97,7671.0,234.4247,234.4636,234.308,234.3275,7671.0
2024-05-03 12:40:00,240.9,241.04,240.72,240.76,11443.0,234.2594,234.3956,234.0844,234.1233,11443.0
2024-05-03 12:45:00,240.77,240.77,240.54,240.57,9451.0,234.133,234.133,233.9093,233.9385,9451.0
2024-05-03 12:50:00,240.55,240.6,240.44,240.55,4816.0,233.9191,233.9677,233.8121,233.9191,4816.0
2024-05-03 12:55:00,240.58,240.58,240.33,240.52,4598.0,233.9482,233.9482,233.7051,233.8899,4598.0
2024-05-03 13:00:00,240.54,240.58,240.35,240.46,3899.0,233.9093,233.9482,233.7246,233.8316,3899.0
2024-05-03 13:05:00,240.49,240.58,240.4,240.51,4775.0,233.8607,233.9482,233.7732,233.8802,4775.0
2024-05-03 13:10:00,240.57,240.9,240.44,240.9,17072.0,233.9385,234.2594,233.8121,234.2594,17072.0
2024-05-03 13:15:00,240.86,241.04,240.83,240.9,23751.0,234.2205,234.3956,234.1914,234.2594,23751.0
2024-05-03 13:20:00,240.9,240.94,240.68,240.75,12545.0,234.2594,234.2983,234.0455,234.1136,12545.0
2024-05-03 13:25:00,240.71,240.79,240.58,240.64,9902.0,234.0747,234.1525,233.9482,234.0066,9902.0
2024-05-03 13:30:00,240.66,240.74,240.48,240.66,8213.0,234.026,234.1038,233.851,234.026,8213.0
2024-05-03 13:35:00,240.63,240.89,240.59,240.89,11812.0,233.9969,234.2497,233.958,234.2497,11812.0
2024-05-03 13:40:00,240.9,240.98,240.8,240.8,11208.0,234.2594,234.3372,234.1622,234.1622,11208.0
2024-05-03 13:45:00,240.8,240.81,240.67,240.68,6378.0,234.1622,234.1719,234.0358,234.0455,6378.0
2024-05-03 13:50:00,240.7,240.88,240.63,240.88,6442.0,234.0649,234.24,233.9969,234.24,6442.0
2024-05-03 13:55:00,240.88,241.13,240.82,241.0,8971.0,234.24,234.4831,234.1816,234.3567,8971.0
2024-05-03 14:00:00,241.03,241.23,240.98,241.04,9171.0,234.3858,234.5803,234.3372,234.3956,9171.0
2024-05-03 14:05:00,240.98,241.17,240.82,240.88,20629.0,234.3372,234.522,234.1816,234.24,20629.0
2024-05-03 14:10:00,240.88,241.03,240.88,240.99,8049.0,234.24,234.3858,234.24,234.3469,8049.0
2024-05-03 14:15:00,241.01,241.25,240.97,241.18,12315.0,234.3664,234.5998,234.3275,234.5317,12315.0
2024-05-03 14:20:00,241.21,241.32,241.12,241.28,7592.0,234.5609,234.6678,234.4734,234.6289,7592.0
2024-05-03 14:25:00,241.29,241.29,241.1,241.16,7698.0,234.6387,234.6387,234.4539,234.5123,7698.0
2024-05-03 14:30:00,241.14,241.14,240.94,241.07,26929.0,234.4928,234.4928,234.2983,234.4247,26929.0
2024-05-03 14:35:00,241.08,241.31,241.07,241.1,14124.0,234.4345,234.6581,234.4247,234.4539,14124.0
2024-05-03 14:40:00,241.07,241.36,241.07,241.25,6201.0,234.4247,234.7067,234.4247,234.5998,6201.0
2024-05-03 14:45:00,241.26,241.28,241.06,241.16,7466.0,234.6095,234.6289,234.415,234.5123,7466.0
2024-05-03 14:50:00,241.18,241.25,241.02,241.02,10000.0,234.5317,234.5998,234.3761,234.3761,10000.0
2024-05-03 14:55:00,241.05,241.05,240.83,241.02,29026.0,234.4053,234.4053,234.1914,234.3761,29026.0
2024-05-03 15:00:00,240.97,240.97,240.64,240.81,11577.0,234.3275,234.3275,234.0066,234.1719,11577.0
2024-05-03 15:05:00,240.79,240.96,240.69,240.72,8394.0,234.1525,234.3178,234.0552,234.0844,8394.0
2024-05-03 15:10:00,240.7,240.79,240.66,240.79,12035.0,234.0649,234.1525,234.026,234.1525,12035.0
2024-05-03 15:15:00,240.77,241.07,240.76,241.07,14170.0,234.133,234.4247,234.1233,234.4247,14170.0
2024-05-03 15:20:00,241.04,241.06,240.82,240.85,13398.0,234.3956,234.415,234.1816,234.2108,13398.0
2024-05-03 15:25:00,240.84,240.98,240.74,240.95,12560.0,234.2011,234.3372,234.1038,234.308,12560.0
2024-05-03 15:30:00,240.92,241.08,240.73,240.73,13917.0,234.2789,234.4345,234.0941,234.0941,13917.0
2024-05-03 15:35:00,240.74,241.06,240.71,240.78,19961.0,234.1038,234.415,234.0747,234.1427,19961.0
2024-05-03 15:40:00,240.79,240.79,240.44,240.75,21450.0,234.1525,234.1525,233.8121,234.1136,21450.0
2024-05-03 15:45:00,240.73,240.81,240.4,240.41,28858.0,234.0941,234.1719,233.7732,233.7829,28858.0
2024-05-03 15:50:00,240.38,240.61,240.3,240.49,57246.0,233.7538,233.9774,233.676,233.8607,57246.0
2024-05-03 15:55:00,240.48,240.48,240.23,240.25,139769.0,233.851,233.851,233.6079,233.6273,139769.0
2024-05-06 09:30:00,241.81,241.81,240.2,240.23,23505.0,235.1443,235.1443,233.5787,233.6079,23505.0
2024-05-06 09:35:00,240.45,241.07,240.22,240.69,10469.0,233.8218,234.4247,233.5982,234.0552,10469.0
2024-05-06 09:40:00,240.97,241.08,240.28,240.81,9334.0,234.3275,234.4345,233.6565,234.1719,9334.0
2024-05-06 09:45:00,240.74,240.76,240.16,240.28,9118.0,234.1038,234.1233,233.5398,233.6565,9118.0
2024-05-06 09:50:00,240.21,240.55,240.1,240.43,7225.0,233.5884,233.9191,233.4815,233.8024,7225.0
2024-05-06 09:55:00,240.5,240.56,239.9,239.97,7222.0,233.8704,233.9288,233.287,233.3551,7222.0
2024-05-06 10:00:00,240.1,240.35,240.04,240.28,7174.0,233.4815,233.7246,233.4231,233.6565,7174.0
2024-05-06 10:05:00,240.28,240.5,240.0,240.44,5108.0,233.6565,233.8704,233.3842,233.8121,5108.0
2024-05-06 10:10:00,240.51,240.68,240.43,240.57,6663.0,233.8802,234.0455,233.8024,233.9385,6663.0
2024-05-06 10:15:00,240.5,240.9,240.5,240.69,7286.0,233.8704,234.2594,233.8704,234.0552,7286.0
2024-05-06 10:20:00,240.63,240.7,240.42,240.57,4988.0,233.9969,234.0649,233.7927,233.9385,4988.0
2024-05-06 10:25:00,240.68,240.73,240.39,240.44,6630.0,234.0455,234.0941,233.7635,233.8121,6630.0
2024-05-06 10:30:00,240.41,240.55,240.31,240.55,8677.0,233.7829,233.9191,233.6857,233.9191,8677.0
2024-05-06 10:35:00,240.56,240.79,240.49,240.77,5771.0,233.9288,234.1525,233.8607,234.133,5771.0
2024-05-06 10:40:00,240.74,240.79,240.2,240.21,13347.0,234.1038,234.1525,233.5787,233.5884,13347.0
2024-05-06 10:45:00,240.2,240.58,240.15,240.58,4010.0,233.5787,233.9482,233.5301,233.9482,4010.0
2024-05-06 10:50:00,240.58,240.8,240.45,240.45,7833.0,233.9482,234.1622,233.8218,233.8218,7833.0
2024-05-06 10:55:00,240.41,240.93,240.39,240.86,4585.0,233.7829,234.2886,233.7635,234.2205,4585.0
2024-05-06 11:00:00,240.84,240.89,240.5,240.51,5002.0,234.2011,234.2497,233.8704,233.8802,5002.0
2024-05-06 11:05:00,240.47,240.48,240.27,240.32,6251.0,233.8413,233.851,233.6468,233.6954,6251.0
2024-05-06 11:10:00,240.29,240.32,240.1,240.32,8679.0,233.6662,233.6954,233.4815,233.6954,8679.0
2024-05-06 11:15:00,240.27,240.38,240.2,240.34,3504.0,233.6468,233.7538,233.5787,233.7149,3504.0
2024-05-06 11:20:00,240.34,240.35,240.0,240.04,6583.0,233.7149,233.7246,233.3842,233.4231,6583.0
2024-05-06 11:25:00,240.01,240.03,239.87,239.97,4474.0,233.394,233.4134,233.2578,233.3551,4474.0
2024-05-06 11:30:00,239.91,239.99,239.65,239.7,5107.0,233.2967,233.3745,233.0439,233.0925,5107.0
2024-05-06 11:35:00,239.74,239.79,239.61,239.79,3414.0,233.1314,233.18,233.005,233.18,3414.0
2024-05-06 11:40:00,239.78,239.87,239.66,239.86,3578.0,233.1703,233.2578,233.0536,233.2481,3578.0
2024-05-06 11:45:00,239.83,239.93,239.78,239.87,3511.0,233.2189,233.3162,233.1703,233.2578,3511.0
2024-05-06 11:50:00,239.9,239.94,239.73,239.74,3399.0,233.287,233.3259,233.1217,233.1314,3399.0
2024-05-06 11:55:00,239.77,239.95,239.7,239.94,2913.0,233.1606,233.3356,233.0925,233.3259,2913.0
2024-05-06 12:00:00,239.93,239.93,239.66,239.69,7217.0,233.3162,233.3162,233.0536,233.0828,7217.0
2024-05-06 12:05:00,239.72,239.81,239.68,239.81,3320.0,233.1119,233.1995,233.0731,233.1995,3320.0
2024-05-06 12:10:00,239.8,239.91,239.65,239.68,12506.0,233.1897,233.2967,233.0439,233.0731,12506.0
2024-05-06 12:15:00,239.66,239.66,239.57,239.62,2414.0,233.0536,233.0536,232.9661,233.0147,2414.0
2024-05-06 12:20:00,239.67,239.72,239.51,239.53,5745.0,233.0633,233.1119,232.9077,232.9272,5745.0
2024-05-06 12:25:00,239.49,239.54,239.3,239.54,8348.0,232.8883,232.9369,232.7035,232.9369,8348.0
2024-05-06 12:30:00,239.54,239.66,239.39,239.66,4824.0,232.9369,233.0536,232.791,233.0536,4824.0
2024-05-06 12:35:00,239.71,239.71,239.37,239.42,2710.0,233.1022,233.1022,232.7716,232.8202,2710.0
2024-05-06 12:40:00,239.37,239.5,239.33,239.4,3496.0,232.7716,232.898,232.7327,232.8008,3496.0
2024-05-06 12:45:00,239.38,239.52,239.26,239.29,2897.0,232.7813,232.9175,232.6646,232.6938,2897.0
2024-05-06 12:50:00,239.31,239.36,239.18,239.34,5727.0,232.7133,232.7619,232.5868,232.7424,5727.0
2024-05-06 12:55:00,239.41,239.58,239.41,239.58,2263.0,232.8105,232.9758,232.8105,232.9758,2263.0
2024-05-06 13:00:00,239.55,239.74,239.52,239.67,3285.0,232.9466,233.1314,232.9175,233.0633,3285.0
2024-05-06 13:05:00,239.64,239.64,239.46,239.49,1854.0,233.0342,233.0342,232.8591,232.8883,1854.0
2024-05-06 13:10:00,239.5,239.59,239.43,239.44,4563.0,232.898,232.9855,232.8299,232.8397,4563.0
2024-05-06 13:15:00,239.48,239.5,239.34,239.39,2660.0,232.8786,232.898,232.7424,232.791,2660.0
2024-05-06 13:20:00,239.34,239.46,239.3,239.46,3597.0,232.7424,232.8591,232.7035,232.8591,3597.0
2024-05-06 13:25:00,239.47,239.51,239.42,239.47,2178.0,232.8688,232.9077,232.8202,232.8688,2178.0
2024-05-06 13:30:00,239.47,239.65,239.42,239.65,6263.0,232.8688,233.0439,232.8202,233.0439,6263.0
2024-05-06 13:35:00,239.62,239.89,239.56,239.84,6480.0,233.0147,233.2773,232.9564,233.2286,6480.0
2024-05-06 13:40:00,239.85,239.88,239.73,239.84,3520.0,233.2384,233.2675,233.1217,233.2286,3520.0
2024-05-06 13:45:00,239.83,239.91,239.82,239.9,4939.0,233.2189,233.2967,233.2092,233.287,4939.0
2024-05-06 13:50:00,239.83,239.94,239.83,239.9,4307.0,233.2189,233.3259,233.2189,233.287,4307.0
2024-05-06 13:55:00,239.92,240.02,239.78,239.78,7629.0,233.3064,233.4037,233.1703,233.1703,7629.0
2024-05-06 14:00:00,239.84,239.91,239.81,239.89,1969.0,233.2286,233.2967,233.1995,233.2773,1969.0
2024-05-06 14:05:00,239.92,239.96,239.77,239.78,3872.0,233.3064,233.3453,233.1606,233.1703,3872.0
2024-05-06 14:10:00,239.81,239.94,239.81,239.88,4124.0,233.1995,233.3259,233.1995,233.2675,4124.0
2024-05-06 14:15:00,239.85,240.21,239.85,240.21,7664.0,233.2384,233.5884,233.2384,233.5884,7664.0
2024-05-06 14:20:00,240.21,240.34,239.99,240.09,12700.0,233.5884,233.7149,233.3745,233.4718,12700.0
2024-05-06 14:25:00,240.05,240.2,240.03,240.16,3530.0,233.4329,233.5787,233.4134,233.5398,3530.0
2024-05-06 14:30:00,240.15,240.33,240.12,240.32,5043.0,233.5301,233.7051,233.5009,233.6954,5043.0
2024-05-06 14:35:00,240.31,240.45,240.27,240.37,8275.0,233.6857,233.8218,233.6468,233.744,8275.0
2024-05-06 14:40:00,240.34,240.44,240.33,240.41,3837.0,233.7149,233.8121,233.7051,233.7829,3837.0
2024-05-06 14:45:00,240.41,240.47,240.38,240.43,2102.0,233.7829,233.8413,233.7538,233.8024,2102.0
2024-05-06 14:50:00,240.39,240.39,240.06,240.08,3556.0,233.7635,233.7635,233.4426,233.462,3556.0
2024-05-06 14:55:00,240.08,240.11,239.98,240.06,4608.0,233.462,233.4912,233.3648,233.4426,4608.0
2024-05-06 15:00:00,240.08,240.08,239.92,239.95,5094.0,233.462,233.462,233.3064,233.3356,5094.0
2024-05-06 15:05:00,239.93,240.02,239.67,239.67,5876.0,233.3162,233.4037,233.0633,233.0633,5876.0
2024-05-06 15:10:00,239.67,239.88,239.59,239.59,6958.0,233.0633,233.2675,232.9855,232.9855,6958.0
2024-05-06 15:15:00,239.59,239.68,239.48,239.63,9651.0,232.9855,233.0731,232.8786,233.0244,9651.0
2024-05-06 15:20:00,239.68,239.76,239.53,239.76,12146.0,233.0731,233.1508,232.9272,233.1508,12146.0
2024-05-06 15:25:00,239.76,239.97,239.76,239.81,16561.0,233.1508,233.3551,233.1508,233.1995,16561.0
2024-05-06 15:30:00,239.77,239.77,239.54,239.55,10417.0,233.1606,233.1606,232.9369,232.9466,10417.0
2024-05-06 15:35:00,239.55,239.7,239.51,239.56,20424.0,232.9466,233.0925,232.9077,232.9564,20424.0
2024-05-06 15:40:00,239.56,239.6,239.32,239.33,13795.0,232.9564,232.9953,232.723,232.7327,13795.0
2024-05-06 15:45:00,239.29,239.46,239.14,239.15,21682.0,232.6938,232.8591,232.5479,232.5577,21682.0
2024-05-06 15:50:00,239.22,239.44,239.09,239.41,35585.0,232.6257,232.8397,232.4993,232.8105,35585.0
2024-05-06 15:55:00,239.44,239.5,239.03,239.2,125031.0,232.8397,232.898,232.441,232.6063,125031.0
2024-05-07 09:30:00,241.37,241.45,239.79,239.91,31386.0,234.7165,234.7943,233.18,233.2967,31386.0
2024-05-07 09:35:00,239.93,240.49,239.85,240.4,13736.0,233.3162,233.8607,233.2384,233.7732,13736.0
2024-05-07 09:40:00,240.5,240.99,240.39,240.7,9441.0,233.8704,234.3469,233.7635,234.0649,9441.0
2024-05-07 09:45:00,240.66,240.79,240.39,240.74,9589.0,234.026,234.1525,233.7635,234.1038,9589.0
2024-05-07 09:50:00,240.88,241.37,240.88,241.22,7520.0,234.24,234.7165,234.24,234.5706,7520.0
2024-05-07 09:55:00,241.26,241.68,240.91,241.45,11481.0,234.6095,235.0179,234.2691,234.7943,11481.0
2024-05-07 10:00:00,241.49,241.49,241.06,241.25,20447.0,234.8332,234.8332,234.415,234.5998,20447.0
2024-05-07 10:05:00,241.29,241.48,241.22,241.41,7445.0,234.6387,234.8234,234.5706,234.7554,7445.0
2024-05-07 10:10:00,241.34,241.88,241.34,241.81,6495.0,234.6873,235.2124,234.6873,235.1443,6495.0
2024-05-07 10:15:00,241.82,242.67,241.79,242.55,23455.0,235.1541,235.9806,235.1249,235.8639,23455.0
2024-05-07 10:20:00,242.54,242.68,242.24,242.37,14794.0,235.8542,235.9904,235.5625,235.6889,14794.0
2024-05-07 10:25:00,242.33,242.52,242.33,242.4,4103.0,235.65,235.8348,235.65,235.7181,4103.0
2024-05-07 10:30:00,242.31,242.6,242.31,242.33,5536.0,235.6306,235.9126,235.6306,235.65,5536.0
2024-05-07 10:35:00,242.35,242.46,242.27,242.38,6129.0,235.6695,235.7764,235.5917,235.6986,6129.0
2024-05-07 10:40:00,242.42,242.48,242.2,242.21,5157.0,235.7375,235.7959,235.5236,235.5333,5157.0
2024-05-07 10:45:00,242.26,242.83,242.26,242.83,6475.0,235.5819,236.1362,235.5819,236.1362,6475.0
2024-05-07 10:50:00,242.83,242.99,242.66,242.89,6989.0,236.1362,236.2918,235.9709,236.1946,6989.0
2024-05-07 10:55:00,242.92,242.92,242.71,242.71,5651.0,236.2237,236.2237,236.0195,236.0195,5651.0
2024-05-07 11:00:00,242.75,242.98,242.71,242.98,3711.0,236.0584,236.2821,236.0195,236.2821,3711.0
2024-05-07 11:05:00,242.97,242.97,242.55,242.62,19470.0,236.2724,236.2724,235.8639,235.932,19470.0
2024-05-07 11:10:00,242.62,242.78,242.62,242.77,3217.0,235.932,236.0876,235.932,236.0779,3217.0
2024-05-07 11:15:00,242.76,242.83,242.61,242.64,3542.0,236.0682,236.1362,235.9223,235.9515,3542.0
2024-05-07 11:20:00,242.69,242.75,242.58,242.74,3112.0,236.0001,236.0584,235.8931,236.0487,3112.0
2024-05-07 11:25:00,242.76,242.9,242.66,242.87,7516.0,236.0682,236.2043,235.9709,236.1751,7516.0
2024-05-07 11:30:00,242.86,242.87,242.53,242.57,3568.0,236.1654,236.1751,235.8445,235.8834,3568.0
2024-05-07 11:35:00,242.56,242.62,242.43,242.45,4967.0,235.8737,235.932,235.7472,235.7667,4967.0
2024-05-07 11:40:00,242.42,242.42,242.21,242.27,3890.0,235.7375,235.7375,235.5333,235.5917,3890.0
2024-05-07 11:45:00,242.25,242.44,242.2,242.43,5234.0,235.5722,235.757,235.5236,235.7472,5234.0
2024-05-07 11:50:00,242.42,242.48,242.36,242.43,4013.0,235.7375,235.7959,235.6792,235.7472,4013.0
2024-05-07 11:55:00,242.45,242.57,242.37,242.53,2846.0,235.7667,235.8834,235.6889,235.8445,2846.0
2024-05-07 12:00:00,242.53,242.7,242.38,242.65,7078.0,235.8445,236.0098,235.6986,235.9612,7078.0
2024-05-07 12:05:00,242.64,242.74,242.59,242.63,3626.0,235.9515,236.0487,235.9028,235.9417,3626.0
2024-05-07 12:10:00,242.66,242.72,242.61,242.72,4076.0,235.9709,236.0293,235.9223,236.0293,4076.0
2024-05-07 12:15:00,242.72,242.94,242.71,242.85,4009.0,236.0293,236.2432,236.0195,236.1557,4009.0
2024-05-07 12:20:00,242.84,242.93,242.78,242.78,3439.0,236.1459,236.2335,236.0876,236.0876,3439.0
2024-05-07 12:25:00,242.88,243.03,242.88,242.9,4630.0,236.1848,236.3307,236.1848,236.2043,4630.0
2024-05-07 12:30:00,242.95,242.96,242.83,242.88,3315.0,236.2529,236.2626,236.1362,236.1848,3315.0
2024-05-07 12:35:00,242.87,242.92,242.82,242.82,3925.0,236.1751,236.2237,236.1265,236.1265,3925.0
2024-05-07 12:40:00,242.86,242.89,242.64,242.71,8052.0,236.1654,236.1946,235.9515,236.0195,8052.0
2024-05-07 12:45:00,242.67,242.76,242.67,242.73,4219.0,235.9806,236.0682,235.9806,236.039,4219.0
2024-05-07 12:50:00,242.77,242.77,242.53,242.6,11683.0,236.0779,236.0779,235.8445,235.9126,11683.0
2024-05-07 12:55:00,242.6,242.83,242.59,242.83,6178.0,235.9126,236.1362,235.9028,236.1362,6178.0
2024-05-07 13:00:00,242.8,242.83,242.69,242.73,6954.0,236.107,236.1362,236.0001,236.039,6954.0
2024-05-07 13:05:00,242.69,242.82,242.68,242.8,4052.0,236.0001,236.1265,235.9904,236.107,4052.0
2024-05-07 13:10:00,242.8,242.83,242.72,242.72,4360.0,236.107,236.1362,236.0293,236.0293,4360.0
2024-05-07 13:15:00,242.72,242.75,242.67,242.69,2863.0,236.0293,236.0584,235.9806,236.0001,2863.0
2024-05-07 13:20:00,242.75,242.89,242.72,242.88,6829.0,236.0584,236.1946,236.0293,236.1848,6829.0
2024-05-07 13:25:00,242.84,243.09,242.84,243.04,4381.0,236.1459,236.3891,236.1459,236.3404,4381.0
2024-05-07 13:30:00,243.04,243.14,242.86,242.86,11075.0,236.3404,236.4377,236.1654,236.1654,11075.0
2024-05-07 13:35:00,242.76,242.77,242.47,242.47,4183.0,236.0682,236.0779,235.7861,235.7861,4183.0
2024-05-07 13:40:00,242.47,242.47,242.29,242.39,8159.0,235.7861,235.7861,235.6111,235.7083,8159.0
2024-05-07 13:45:00,242.44,242.46,242.11,242.12,5345.0,235.757,235.7764,235.4361,235.4458,5345.0
2024-05-07 13:50:00,242.09,242.2,242.03,242.04,1541.0,235.4166,235.5236,235.3583,235.368,1541.0
2024-05-07 13:55:00,242.06,242.07,241.89,241.95,3013.0,235.3874,235.3972,235.2221,235.2805,3013.0
2024-05-07 14:00:00,241.99,242.11,241.99,242.07,2124.0,235.3194,235.4361,235.3194,235.3972,2124.0
2024-05-07 14:05:00,242.1,242.1,241.9,241.9,1889.0,235.4263,235.4263,235.2319,235.2319,1889.0
2024-05-07 14:10:00,241.99,242.1,241.97,242.08,1654.0,235.3194,235.4263,235.2999,235.4069,1654.0
2024-05-07 14:15:00,242.1,242.15,241.97,241.97,3813.0,235.4263,235.475,235.2999,235.2999,3813.0
2024-05-07 14:20:00,241.98,241.98,241.9,241.94,2540.0,235.3097,235.3097,235.2319,235.2708,2540.0
2024-05-07 14:25:00,241.96,242.02,241.91,241.95,2314.0,235.2902,235.3485,235.2416,235.2805,2314.0
2024-05-07 14:30:00,241.91,241.96,241.71,241.79,3567.0,235.2416,235.2902,235.0471,235.1249,3567.0
2024-05-07 14:35:00,241.79,241.79,241.55,241.65,5189.0,235.1249,235.1249,234.8915,234.9887,5189.0
2024-05-07 14:40:00,241.67,241.77,241.64,241.73,7174.0,235.0082,235.1054,234.979,235.0665,7174.0
2024-05-07 14:45:00,241.73,241.8,241.69,241.76,4973.0,235.0665,235.1346,235.0276,235.0957,4973.0
2024-05-07 14:50:00,241.76,241.76,241.39,241.42,9440.0,235.0957,235.0957,234.7359,234.7651,9440.0
2024-05-07 14:55:00,241.45,241.6,241.45,241.55,6961.0,234.7943,234.9401,234.7943,234.8915,6961.0
2024-05-07 15:00:00,241.51,241.6,241.47,241.58,4616.0,234.8526,234.9401,234.8137,234.9207,4616.0
2024-05-07 15:05:00,241.56,241.59,241.48,241.49,4384.0,234.9012,234.9304,234.8234,234.8332,4384.0
2024-05-07 15:10:00,241.49,241.67,241.48,241.67,4560.0,234.8332,235.0082,234.8234,235.0082,4560.0
2024-05-07 15:15:00,241.68,241.79,241.6,241.79,6942.0,235.0179,235.1249,234.9401,235.1249,6942.0
2024-05-07 15:20:00,241.8,241.8,241.68,241.74,6588.0,235.1346,235.1346,235.0179,235.0763,6588.0
2024-05-07 15:25:00,241.69,241.79,241.59,241.7,19597.0,235.0276,235.1249,234.9304,235.0374,19597.0
2024-05-07 15:30:00,241.66,241.72,241.5,241.72,8468.0,234.9985,235.0568,234.8429,235.0568,8468.0
2024-05-07 15:35:00,241.73,241.92,241.68,241.86,7921.0,235.0665,235.2513,235.0179,235.193,7921.0
2024-05-07 15:40:00,241.89,241.89,241.68,241.73,7305.0,235.2221,235.2221,235.0179,235.0665,7305.0
2024-05-07 15:45:00,241.77,242.05,241.76,242.01,14414.0,235.1054,235.3777,235.0957,235.3388,14414.0
2024-05-07 15:50:00,242.07,242.53,242.07,242.5,30647.0,235.3972,235.8445,235.3972,235.8153,30647.0
2024-05-07 15:55:00,242.51,242.7,242.21,242.38,103032.0,235.825,236.0098,235.5333,235.6986,103032.0
2024-05-08 09:30:00,241.47,242.76,241.19,242.76,25445.0,234.8137,236.0682,234.5414,236.0682,25445.0
2024-05-08 09:35:00,242.78,243.71,242.77,243.57,5664.0,236.0876,236.992,236.0779,236.8558,5664.0
2024-05-08 09:40:00,243.58,243.82,243.28,243.51,6572.0,236.8655,237.0989,236.5738,236.7975,6572.0
2024-05-08 09:45:00,243.57,244.36,243.57,244.33,9144.0,236.8558,237.624,236.8558,237.5949,9144.0
2024-05-08 09:50:00,244.44,245.13,244.44,245.13,25843.0,237.7018,238.3728,237.7018,238.3728,25843.0
2024-05-08 09:55:00,245.06,245.15,244.74,244.99,47354.0,238.3047,238.3923,237.9936,238.2367,47354.0
2024-05-08 10:00:00,244.97,245.02,244.56,245.02,18972.0,238.2172,238.2659,237.8185,238.2659,18972.0
2024-05-08 10:05:00,244.89,244.99,244.72,244.73,13877.0,238.1394,238.2367,237.9741,237.9838,13877.0
2024-05-08 10:10:00,244.73,245.0,244.57,245.0,10431.0,237.9838,238.2464,237.8283,238.2464,10431.0
2024-05-08 10:15:00,244.94,245.2,244.84,244.87,13243.0,238.1881,238.4409,238.0908,238.12,13243.0
2024-05-08 10:20:00,244.89,244.94,244.63,244.66,13525.0,238.1394,238.1881,237.8866,237.9158,13525.0
2024-05-08 10:25:00,244.64,244.92,244.61,244.73,8253.0,237.8963,238.1686,237.8672,237.9838,8253.0
2024-05-08 10:30:00,244.65,244.88,244.64,244.81,7378.0,237.9061,238.1297,237.8963,238.0616,7378.0
2024-05-08 10:35:00,244.84,245.04,244.8,244.86,15084.0,238.0908,238.2853,238.0519,238.1103,15084.0
2024-05-08 10:40:00,244.89,244.98,244.71,244.92,8434.0,238.1394,238.227,237.9644,238.1686,8434.0
2024-05-08 10:45:00,244.97,245.26,244.94,245.18,6638.0,238.2172,238.4992,238.1881,238.4214,6638.0
2024-05-08 10:50:00,245.19,245.22,244.81,244.86,15514.0,238.4312,238.4603,238.0616,238.1103,15514.0
2024-05-08 10:55:00,244.81,245.02,244.72,244.91,19582.0,238.0616,238.2659,237.9741,238.1589,19582.0
2024-05-08 11:00:00,244.86,244.93,244.36,244.53,20432.0,238.1103,238.1783,237.624,237.7894,20432.0
2024-05-08 11:05:00,244.55,244.64,244.27,244.27,4963.0,237.8088,237.8963,237.5365,237.5365,4963.0
2024-05-08 11:10:00,244.35,244.56,244.27,244.52,14183.0,237.6143,237.8185,237.5365,237.7796,14183.0
2024-05-08 11:15:00,244.48,244.77,244.48,244.76,11321.0,237.7407,238.0227,237.7407,238.013,11321.0
2024-05-08 11:20:00,244.73,244.82,244.62,244.77,8690.0,237.9838,238.0714,237.8769,238.0227,8690.0
2024-05-08 11:25:00,244.81,244.83,244.55,244.62,16973.0,238.0616,238.0811,237.8088,237.8769,16973.0
2024-05-08 11:30:00,244.66,244.84,244.66,244.77,11465.0,237.9158,238.0908,237.9158,238.0227,11465.0
2024-05-08 11:35:00,244.81,244.85,244.44,244.44,10812.0,238.0616,238.1005,237.7018,237.7018,10812.0
2024-05-08 11:40:00,244.47,244.54,244.4,244.54,7316.0,237.731,237.7991,237.6629,237.7991,7316.0
2024-05-08 11:45:00,244.52,244.67,244.49,244.64,2996.0,237.7796,237.9255,237.7505,237.8963,2996.0
2024-05-08 11:50:00,244.61,244.67,244.35,244.45,6225.0,237.8672,237.9255,237.6143,237.7116,6225.0
2024-05-08 11:55:00,244.48,244.62,244.41,244.62,3533.0,237.7407,237.8769,237.6727,237.8769,3533.0
2024-05-08 12:00:00,244.59,244.65,244.52,244.63,5294.0,237.8477,237.9061,237.7796,237.8866,5294.0
2024-05-08 12:05:00,244.63,244.85,244.61,244.84,5294.0,237.8866,238.1005,237.8672,238.0908,5294.0
2024-05-08 12:10:00,244.82,244.82,244.7,244.78,7258.0,238.0714,238.0714,237.9547,238.0325,7258.0
2024-05-08 12:15:00,244.82,245.01,244.72,244.99,5167.0,238.0714,238.2561,237.9741,238.2367,5167.0
2024-05-08 12:20:00,245.01,245.12,244.88,244.96,8124.0,238.2561,238.3631,238.1297,238.2075,8124.0
2024-05-08 12:25:00,244.93,245.12,244.93,245.04,5306.0,238.1783,238.3631,238.1783,238.2853,5306.0
2024-05-08 12:30:00,245.12,245.12,244.87,244.96,5789.0,238.3631,238.3631,238.12,238.2075,5789.0
2024-05-08 12:35:00,244.89,244.91,244.73,244.83,5818.0,238.1394,238.1589,237.9838,238.0811,5818.0
2024-05-08 12:40:00,244.83,245.0,244.8,244.8,8541.0,238.0811,238.2464,238.0519,238.0519,8541.0
2024-05-08 12:45:00,244.83,244.94,244.83,244.9,2949.0,238.0811,238.1881,238.0811,238.1492,2949.0
2024-05-08 12:50:00,244.93,245.08,244.89,245.08,5794.0,238.1783,238.3242,238.1394,238.3242,5794.0
2024-05-08 12:55:00,245.05,245.19,245.05,245.1,4003.0,238.295,238.4312,238.295,238.3436,4003.0
2024-05-08 13:00:00,245.05,245.09,244.8,244.96,5817.0,238.295,238.3339,238.0519,238.2075,5817.0
2024-05-08 13:05:00,244.99,245.0,244.86,244.91,3300.0,238.2367,238.2464,238.1103,238.1589,3300.0
2024-05-08 13:10:00,244.92,244.98,244.86,244.95,2444.0,238.1686,238.227,238.1103,238.1978,2444.0
2024-05-08 13:15:00,244.99,245.03,244.95,245.03,2300.0,238.2367,238.2756,238.1978,238.2756,2300.0
2024-05-08 13:20:00,245.03,245.06,244.95,245.0,9009.0,238.2756,238.3047,238.1978,238.2464,9009.0
2024-05-08 13:25:00,245.03,245.09,244.86,244.94,6054.0,238.2756,238.3339,238.1103,238.1881,6054.0
2024-05-08 13:30:00,244.91,245.01,244.91,244.97,2504.0,238.1589,238.2561,238.1589,238.2172,2504.0
2024-05-08 13:35:00,244.99,245.13,244.86,244.88,6495.0,238.2367,238.3728,238.1103,238.1297,6495.0
2024-05-08 13:40:00,244.91,245.07,244.91,245.07,2081.0,238.1589,238.3145,238.1589,238.3145,2081.0
2024-05-08 13:45:00,245.04,245.19,245.03,245.18,4372.0,238.2853,238.4312,238.2756,238.4214,4372.0
2024-05-08 13:50:00,245.2,245.2,245.08,245.19,3919.0,238.4409,238.4409,238.3242,238.4312,3919.0
2024-05-08 13:55:00,245.16,245.42,245.16,245.38,7901.0,238.402,238.6548,238.402,238.6159,7901.0
2024-05-08 14:00:00,245.43,245.5,245.36,245.44,10951.0,238.6645,238.7326,238.5965,238.6743,10951.0
2024-05-08 14:05:00,245.4,245.48,245.34,245.46,3191.0,238.6354,238.7132,238.577,238.6937,3191.0
2024-05-08 14:10:00,245.51,245.51,245.31,245.37,4057.0,238.7423,238.7423,238.5479,238.6062,4057.0
2024-05-08 14:15:00,245.38,245.42,245.35,245.38,7852.0,238.6159,238.6548,238.5868,238.6159,7852.0
2024-05-08 14:20:00,245.39,245.43,245.31,245.33,10906.0,238.6257,238.6645,238.5479,238.5673,10906.0
2024-05-08 14:25:00,245.32,245.57,245.28,245.54,5506.0,238.5576,238.8007,238.5187,238.7715,5506.0
2024-05-08 14:30:00,245.54,245.77,245.54,245.77,6729.0,238.7715,238.9952,238.7715,238.9952,6729.0
2024-05-08 14:35:00,245.77,245.77,245.48,245.61,9275.0,238.9952,238.9952,238.7132,238.8396,9275.0
2024-05-08 14:40:00,245.64,245.86,245.62,245.81,8282.0,238.8688,239.0827,238.8493,239.0341,8282.0
2024-05-08 14:45:00,245.83,245.92,245.73,245.73,10173.0,239.0535,239.141,238.9563,238.9563,10173.0
2024-05-08 14:50:00,245.74,245.82,245.74,245.82,2530.0,238.966,239.0438,238.966,239.0438,2530.0
2024-05-08 14:55:00,245.76,245.83,245.69,245.73,8180.0,238.9855,239.0535,238.9174,238.9563,8180.0
2024-05-08 15:00:00,245.72,245.88,245.62,245.83,6595.0,238.9466,239.1021,238.8493,239.0535,6595.0
2024-05-08 15:05:00,245.79,245.93,245.79,245.91,5138.0,239.0146,239.1508,239.0146,239.1313,5138.0
2024-05-08 15:10:00,245.94,246.01,245.81,245.96,13721.0,239.1605,239.2286,239.0341,239.1799,13721.0
2024-05-08 15:15:00,245.93,245.98,245.9,245.91,7334.0,239.1508,239.1994,239.1216,239.1313,7334.0
2024-05-08 15:20:00,245.9,245.98,245.87,245.94,9381.0,239.1216,239.1994,239.0924,239.1605,9381.0
2024-05-08 15:25:00,245.94,245.94,245.55,245.59,9684.0,239.1605,239.1605,238.7812,238.8201,9684.0
2024-05-08 15:30:00,245.58,245.74,245.58,245.62,9830.0,238.8104,238.966,238.8104,238.8493,9830.0
2024-05-08 15:35:00,245.64,245.75,245.55,245.72,7425.0,238.8688,238.9757,238.7812,238.9466,7425.0
2024-05-08 15:40:00,245.74,245.93,245.74,245.85,12702.0,238.966,239.1508,238.966,239.073,12702.0
2024-05-08 15:45:00,245.85,246.07,245.85,246.03,15697.0,239.073,239.2869,239.073,239.248,15697.0
2024-05-08 15:50:00,246.04,246.17,245.88,246.16,35963.0,239.2577,239.3842,239.1021,239.3744,35963.0
2024-05-08 15:55:00,246.16,246.4,245.91,245.92,101024.0,239.3744,239.6078,239.1313,239.141,101024.0
2024-05-09 09:30:00,245.58,246.05,244.95,245.53,34520.0,238.8104,239.2675,238.1978,238.7618,34520.0
2024-05-09 09:35:00,245.31,246.07,245.09,246.07,14954.0,238.5479,239.2869,238.3339,239.2869,14954.0
2024-05-09 09:40:00,245.87,246.53,245.78,246.53,10479.0,239.0924,239.7342,239.0049,239.7342,10479.0
2024-05-09 09:45:00,246.39,247.47,246.38,247.47,20585.0,239.5981,240.6483,239.5884,240.6483,20585.0
2024-05-09 09:50:00,247.44,247.53,246.61,247.37,35088.0,240.6191,240.7067,239.812,240.5511,35088.0
2024-05-09 09:55:00,247.24,247.53,247.13,247.31,7408.0,240.4247,240.7067,240.3177,240.4927,7408.0
2024-05-09 10:00:00,247.18,247.36,246.86,247.33,15214.0,240.3663,240.5413,240.0551,240.5122,15214.0
2024-05-09 10:05:00,247.31,247.47,247.2,247.43,21387.0,240.4927,240.6483,240.3858,240.6094,21387.0
2024-05-09 10:10:00,247.48,247.52,246.94,247.49,20698.0,240.658,240.6969,240.1329,240.6678,20698.0
2024-05-09 10:15:00,247.45,248.5,247.32,248.5,20170.0,240.6289,241.6499,240.5025,241.6499,20170.0
2024-05-09 10:20:00,248.41,248.69,248.17,248.69,21177.0,241.5624,241.8347,241.329,241.8347,21177.0
2024-05-09 10:25:00,248.68,248.9,248.31,248.34,38849.0,241.825,242.0389,241.4652,241.4943,38849.0
2024-05-09 10:30:00,248.34,248.76,248.31,248.58,33396.0,241.4943,241.9028,241.4652,241.7277,33396.0
2024-05-09 10:35:00,248.59,248.59,247.81,247.88,35608.0,241.7374,241.7374,240.9789,241.047,35608.0
2024-05-09 10:40:00,247.84,248.15,247.54,248.09,20208.0,241.0081,241.3096,240.7164,241.2512,20208.0
2024-05-09 10:45:00,248.07,248.15,248.0,248.05,8209.0,241.2318,241.3096,241.1637,241.2123,8209.0
2024-05-09 10:50:00,248.0,248.07,247.46,247.55,6966.0,241.1637,241.2318,240.6386,240.7261,6966.0
2024-05-09 10:55:00,247.45,247.87,247.45,247.86,5370.0,240.6289,241.0373,240.6289,241.0276,5370.0
2024-05-09 11:00:00,247.86,247.86,247.41,247.45,6339.0,241.0276,241.0276,240.59,240.6289,6339.0
2024-05-09 11:05:00,247.44,247.61,247.42,247.48,12213.0,240.6191,240.7845,240.5997,240.658,12213.0
2024-05-09 11:10:00,247.48,247.48,247.29,247.37,6422.0,240.658,240.658,240.4733,240.5511,6422.0
2024-05-09 11:15:00,247.37,247.45,247.2,247.33,17399.0,240.5511,240.6289,240.3858,240.5122,17399.0
2024-05-09 11:20:00,247.36,247.36,247.15,247.27,11327.0,240.5413,240.5413,240.3371,240.4538,11327.0
2024-05-09 11:25:00,247.25,247.25,246.98,247.19,17233.0,240.4344,240.4344,240.1718,240.376,17233.0
2024-05-09 11:30:00,247.19,247.25,246.65,246.66,8486.0,240.376,240.4344,239.8509,239.8606,8486.0
2024-05-09 11:35:00,246.57,246.57,246.29,246.4,4941.0,239.7731,239.7731,239.5008,239.6078,4941.0
2024-05-09 11:40:00,246.4,246.5,246.3,246.39,6593.0,239.6078,239.7051,239.5106,239.5981,6593.0
2024-05-09 11:45:00,246.38,246.46,246.35,246.35,3676.0,239.5884,239.6662,239.5592,239.5592,3676.0
2024-05-09 11:50:00,246.34,246.4,246.2,246.22,4347.0,239.5495,239.6078,239.4133,239.4328,4347.0
2024-05-09 11:55:00,246.23,246.3,246.09,246.09,6159.0,239.4425,239.5106,239.3064,239.3064,6159.0
2024-05-09 12:00:00,246.12,246.49,246.11,246.46,7156.0,239.3355,239.6953,239.3258,239.6662,7156.0
2024-05-09 12:05:00,246.46,246.52,246.34,246.52,5351.0,239.6662,239.7245,239.5495,239.7245,5351.0
2024-05-09 12:10:00,246.57,246.57,246.28,246.28,3715.0,239.7731,239.7731,239.4911,239.4911,3715.0
2024-05-09 12:15:00,246.28,246.37,246.03,246.03,3917.0,239.4911,239.5786,239.248,239.248,3917.0
2024-05-09 12:20:00,246.03,246.32,246.03,246.21,4984.0,239.248,239.53,239.248,239.423,4984.0
2024-05-09 12:25:00,246.23,246.3,246.09,246.28,5424.0,239.4425,239.5106,239.3064,239.4911,5424.0
2024-05-09 12:30:00,246.23,246.25,246.13,246.18,5732.0,239.4425,239.4619,239.3453,239.3939,5732.0
2024-05-09 12:35:00,246.17,246.31,246.14,246.27,6080.0,239.3842,239.5203,239.355,239.4814,6080.0
2024-05-09 12:40:00,246.3,246.36,246.29,246.32,2605.0,239.5106,239.5689,239.5008,239.53,2605.0
2024-05-09 12:45:00,246.29,246.51,246.25,246.36,15130.0,239.5008,239.7148,239.4619,239.5689,15130.0
2024-05-09 12:50:00,246.36,246.54,246.34,246.43,4324.0,239.5689,239.744,239.5495,239.637,4324.0
2024-05-09 12:55:00,246.43,246.53,246.29,246.3,5699.0,239.637,239.7342,239.5008,239.5106,5699.0
2024-05-09 13:00:00,246.29,246.47,246.28,246.47,4674.0,239.5008,239.6759,239.4911,239.6759,4674.0
2024-05-09 13:05:00,246.46,246.5,246.25,246.4,6713.0,239.6662,239.7051,239.4619,239.6078,6713.0
2024-05-09 13:10:00,246.39,246.41,246.35,246.36,5921.0,239.5981,239.6175,239.5592,239.5689,5921.0
2024-05-09 13:15:00,246.34,246.57,246.33,246.44,7547.0,239.5495,239.7731,239.5397,239.6467,7547.0
2024-05-09 13:20:00,246.41,246.41,246.02,246.02,8207.0,239.6175,239.6175,239.2383,239.2383,8207.0
2024-05-09 13:25:00,246.05,246.37,246.05,246.3,3851.0,239.2675,239.5786,239.2675,239.5106,3851.0
2024-05-09 13:30:00,246.32,246.32,246.16,246.16,3084.0,239.53,239.53,239.3744,239.3744,3084.0
2024-05-09 13:35:00,246.12,246.12,245.78,245.99,14585.0,239.3355,239.3355,239.0049,239.2091,14585.0
2024-05-09 13:40:00,245.99,246.15,245.88,246.13,12953.0,239.2091,239.3647,239.1021,239.3453,12953.0
2024-05-09 13:45:00,246.16,246.17,245.97,245.97,4296.0,239.3744,239.3842,239.1897,239.1897,4296.0
2024-05-09 13:50:00,245.99,246.17,245.98,246.17,6260.0,239.2091,239.3842,239.1994,239.3842,6260.0
2024-05-09 13:55:00,246.11,246.23,246.09,246.18,6674.0,239.3258,239.4425,239.3064,239.3939,6674.0
2024-05-09 14:00:00,246.18,246.4,246.18,246.29,6166.0,239.3939,239.6078,239.3939,239.5008,6166.0
2024-05-09 14:05:00,246.35,246.35,246.0,246.03,12743.0,239.5592,239.5592,239.2188,239.248,12743.0
2024-05-09 14:10:00,245.99,245.99,245.69,245.89,17027.0,239.2091,239.2091,238.9174,239.1119,17027.0
2024-05-09 14:15:00,245.86,246.05,245.75,246.05,13950.0,239.0827,239.2675,238.9757,239.2675,13950.0
2024-05-09 14:20:00,246.06,246.22,246.01,246.07,8044.0,239.2772,239.4328,239.2286,239.2869,8044.0
2024-05-09 14:25:00,246.11,246.34,246.11,246.33,3315.0,239.3258,239.5495,239.3258,239.5397,3315.0
2024-05-09 14:30:00,246.35,246.47,246.34,246.39,6140.0,239.5592,239.6759,239.5495,239.5981,6140.0
2024-05-09 14:35:00,246.39,246.5,246.31,246.43,5728.0,239.5981,239.7051,239.5203,239.637,5728.0
2024-05-09 14:40:00,246.45,246.45,246.24,246.33,4823.0,239.6564,239.6564,239.4522,239.5397,4823.0
2024-05-09 14:45:00,246.32,246.36,246.19,246.23,3886.0,239.53,239.5689,239.4036,239.4425,3886.0
2024-05-09 14:50:00,246.23,246.34,246.19,246.28,3828.0,239.4425,239.5495,239.4036,239.4911,3828.0
2024-05-09 14:55:00,246.3,246.39,246.24,246.28,4333.0,239.5106,239.5981,239.4522,239.4911,4333.0
2024-05-09 15:00:00,246.28,246.45,246.26,246.42,8934.0,239.4911,239.6564,239.4717,239.6273,8934.0
2024-05-09 15:05:00,246.4,246.46,246.33,246.39,10237.0,239.6078,239.6662,239.5397,239.5981,10237.0
2024-05-09 15:10:00,246.3,246.36,246.11,246.32,7636.0,239.5106,239.5689,239.3258,239.53,7636.0
2024-05-09 15:15:00,246.32,246.47,246.32,246.43,14929.0,239.53,239.6759,239.53,239.637,14929.0
2024-05-09 15:20:00,246.45,246.51,246.34,246.42,9666.0,239.6564,239.7148,239.5495,239.6273,9666.0
2024-05-09 15:25:00,246.47,246.62,246.46,246.5,11747.0,239.6759,239.8217,239.6662,239.7051,11747.0
2024-05-09 15:30:00,246.49,246.55,246.36,246.37,9470.0,239.6953,239.7537,239.5689,239.5786,9470.0
2024-05-09 15:35:00,246.39,246.61,246.25,246.61,16811.0,239.5981,239.812,239.4619,239.812,16811.0
2024-05-09 15:40:00,246.61,246.61,246.47,246.55,15436.0,239.812,239.812,239.6759,239.7537,15436.0
2024-05-09 15:45:00,246.52,246.53,246.3,246.34,23294.0,239.7245,239.7342,239.5106,239.5495,23294.0
2024-05-09 15:50:00,246.37,246.64,246.35,246.42,30156.0,239.5786,239.8412,239.5592,239.6273,30156.0
2024-05-09 15:55:00,246.4,246.69,246.4,246.65,76268.0,239.6078,239.8898,239.6078,239.8509,76268.0
2024-05-10 09:30:00,248.0,248.0,247.48,247.54,20464.0,241.1637,241.1637,240.658,240.7164,20464.0
2024-05-10 09:35:00,247.71,248.0,247.56,247.98,3455.0,240.8817,241.1637,240.7358,241.1443,3455.0
2024-05-10 09:40:00,247.97,248.14,247.83,248.12,4367.0,241.1345,241.2998,240.9984,241.2804,4367.0
2024-05-10 09:45:00,248.09,248.13,247.9,248.09,9121.0,241.2512,241.2901,241.0665,241.2512,9121.0
2024-05-10 09:50:00,248.08,248.33,247.97,248.08,4871.0,241.2415,241.4846,241.1345,241.2415,4871.0
2024-05-10 09:55:00,248.08,248.32,248.0,248.09,10022.0,241.2415,241.4749,241.1637,241.2512,10022.0
2024-05-10 10:00:00,248.14,248.19,247.41,247.59,26527.0,241.2998,241.3485,240.59,240.765,26527.0
2024-05-10 10:05:00,247.6,248.36,247.5,248.27,5974.0,240.7747,241.5138,240.6775,241.4263,5974.0
2024-05-10 10:10:00,248.25,248.33,248.1,248.3,3178.0,241.4068,241.4846,241.2609,241.4554,3178.0
2024-05-10 10:15:00,248.24,248.33,248.09,248.18,4207.0,241.3971,241.4846,241.2512,241.3387,4207.0
2024-05-10 10:20:00,248.27,248.48,248.23,248.43,2753.0,241.4263,241.6305,241.3874,241.5819,2753.0
2024-05-10 10:25:00,248.39,248.49,248.15,248.33,11868.0,241.543,241.6402,241.3096,241.4846,11868.0
2024-05-10 10:30:00,248.33,248.38,248.18,248.34,3039.0,241.4846,241.5332,241.3387,241.4943,3039.0
2024-05-10 10:35:00,248.42,248.42,248.13,248.34,8556.0,241.5721,241.5721,241.2901,241.4943,8556.0
2024-05-10 10:40:00,248.35,248.4,248.26,248.26,2307.0,241.5041,241.5527,241.4165,241.4165,2307.0
2024-05-10 10:45:00,248.22,248.36,248.22,248.26,1472.0,241.3776,241.5138,241.3776,241.4165,1472.0
2024-05-10 10:50:00,248.26,248.38,248.26,248.32,1507.0,241.4165,241.5332,241.4165,241.4749,1507.0
2024-05-10 10:55:00,248.37,248.47,248.31,248.33,2176.0,241.5235,241.6208,241.4652,241.4846,2176.0
2024-05-10 11:00:00,248.31,248.31,247.88,247.88,4297.0,241.4652,241.4652,241.047,241.047,4297.0
2024-05-10 11:05:00,247.84,247.87,247.6,247.66,5506.0,241.0081,241.0373,240.7747,240.8331,5506.0
2024-05-10 11:10:00,247.59,247.78,247.59,247.64,2244.0,240.765,240.9498,240.765,240.8136,2244.0
2024-05-10 11:15:00,247.62,247.66,247.52,247.53,3289.0,240.7942,240.8331,240.6969,240.7067,3289.0
2024-05-10 11:20:00,247.53,247.59,247.45,247.46,3574.0,240.7067,240.765,240.6289,240.6386,3574.0
2024-05-10 11:25:00,247.45,247.45,247.2,247.27,4016.0,240.6289,240.6289,240.3858,240.4538,4016.0
2024-05-10 11:30:00,247.27,247.47,247.21,247.27,3134.0,240.4538,240.6483,240.3955,240.4538,3134.0
2024-05-10 11:35:00,247.27,247.55,247.2,247.32,6368.0,240.4538,240.7261,240.3858,240.5025,6368.0
2024-05-10 11:40:00,247.3,247.33,247.16,247.16,3302.0,240.483,240.5122,240.3469,240.3469,3302.0
2024-05-10 11:45:00,247.21,247.29,247.17,247.25,1321.0,240.3955,240.4733,240.3566,240.4344,1321.0
2024-05-10 11:50:00,247.25,247.33,247.2,247.25,4397.0,240.4344,240.5122,240.3858,240.4344,4397.0
2024-05-10 11:55:00,247.21,247.55,247.21,247.45,5669.0,240.3955,240.7261,240.3955,240.6289,5669.0
2024-05-10 12:00:00,247.43,247.66,247.43,247.56,1784.0,240.6094,240.8331,240.6094,240.7358,1784.0
2024-05-10 12:05:00,247.66,247.87,247.61,247.77,1720.0,240.8331,241.0373,240.7845,240.94,1720.0
2024-05-10 12:10:00,247.6,247.6,247.49,247.5,11779.0,240.7747,240.7747,240.6678,240.6775,11779.0
2024-05-10 12:15:00,247.46,247.47,247.29,247.33,4714.0,240.6386,240.6483,240.4733,240.5122,4714.0
2024-05-10 12:20:00,247.26,247.29,247.13,247.25,2366.0,240.4441,240.4733,240.3177,240.4344,2366.0
2024-05-10 12:25:00,247.25,247.3,247.2,247.22,1923.0,240.4344,240.483,240.3858,240.4052,1923.0
2024-05-10 12:30:00,247.23,247.39,247.23,247.32,2696.0,240.4149,240.5705,240.4149,240.5025,2696.0
2024-05-10 12:35:00,247.26,247.31,247.08,247.14,2431.0,240.4441,240.4927,240.2691,240.3274,2431.0
2024-05-10 12:40:00,247.09,247.25,247.09,247.19,1435.0,240.2788,240.4344,240.2788,240.376,1435.0
2024-05-10 12:45:00,247.19,247.23,247.11,247.19,2861.0,240.376,240.4149,240.2982,240.376,2861.0
2024-05-10 12:50:00,247.12,247.24,247.11,247.24,1154.0,240.308,240.4247,240.2982,240.4247,1154.0
2024-05-10 12:55:00,247.19,247.24,247.17,247.19,1433.0,240.376,240.4247,240.3566,240.376,1433.0
2024-05-10 13:00:00,247.16,247.16,247.08,247.08,539.0,240.3469,240.3469,240.2691,240.2691,539.0
2024-05-10 13:05:00,247.04,247.18,247.0,247.09,2707.0,240.2302,240.3663,240.1913,240.2788,2707.0
2024-05-10 13:10:00,247.01,247.01,246.85,246.85,973.0,240.201,240.201,240.0454,240.0454,973.0
2024-05-10 13:15:00,246.93,246.93,246.7,246.83,15039.0,240.1232,240.1232,239.8995,240.026,15039.0
2024-05-10 13:20:00,246.79,246.84,246.68,246.68,4063.0,239.9871,240.0357,239.8801,239.8801,4063.0
2024-05-10 13:25:00,246.66,246.75,246.61,246.7,3746.0,239.8606,239.9482,239.812,239.8995,3746.0
2024-05-10 13:30:00,246.78,246.9,246.74,246.9,4114.0,239.9773,240.094,239.9384,240.094,4114.0
2024-05-10 13:35:00,246.85,246.97,246.85,246.95,1862.0,240.0454,240.1621,240.0454,240.1426,1862.0
2024-05-10 13:40:00,246.96,246.98,246.86,246.87,2135.0,240.1524,240.1718,240.0551,240.0649,2135.0
2024-05-10 13:45:00,246.83,247.02,246.83,246.95,3847.0,240.026,240.2107,240.026,240.1426,3847.0
2024-05-10 13:50:00,246.86,246.9,246.84,246.88,992.0,240.0551,240.094,240.0357,240.0746,992.0
2024-05-10 13:55:00,246.87,246.87,246.7,246.75,5481.0,240.0649,240.0649,239.8995,239.9482,5481.0
2024-05-10 14:00:00,246.78,247.15,246.74,247.15,4756.0,239.9773,240.3371,239.9384,240.3371,4756.0
2024-05-10 14:05:00,247.06,247.12,247.01,247.09,2486.0,240.2496,240.308,240.201,240.2788,2486.0
2024-05-10 14:10:00,247.14,247.14,246.98,247.03,4021.0,240.3274,240.3274,240.1718,240.2204,4021.0
2024-05-10 14:15:00,246.97,247.02,246.9,246.98,4435.0,240.1621,240.2107,240.094,240.1718,4435.0
2024-05-10 14:20:00,246.98,247.02,246.82,246.83,6308.0,240.1718,240.2107,240.0162,240.026,6308.0
2024-05-10 14:25:00,246.83,246.94,246.79,246.94,2978.0,240.026,240.1329,239.9871,240.1329,2978.0
2024-05-10 14:30:00,246.95,246.95,246.83,246.87,1742.0,240.1426,240.1426,240.026,240.0649,1742.0
2024-05-10 14:35:00,246.87,246.87,246.78,246.86,2008.0,240.0649,240.0649,239.9773,240.0551,2008.0
2024-05-10 14:40:00,246.87,246.95,246.82,246.91,3673.0,240.0649,240.1426,240.0162,240.1038,3673.0
2024-05-10 14:45:00,246.92,247.02,246.91,246.98,2577.0,240.1135,240.2107,240.1038,240.1718,2577.0
2024-05-10 14:50:00,246.98,247.02,246.71,246.73,11045.0,240.1718,240.2107,239.9093,239.9287,11045.0
2024-05-10 14:55:00,246.72,246.99,246.68,246.89,17562.0,239.919,240.1815,239.8801,240.0843,17562.0
2024-05-10 15:00:00,246.9,247.03,246.86,246.97,3349.0,240.094,240.2204,240.0551,240.1621,3349.0
2024-05-10 15:05:00,246.98,247.0,246.91,246.96,2525.0,240.1718,240.1913,240.1038,240.1524,2525.0
2024-05-10 15:10:00,246.93,247.01,246.84,246.94,4581.0,240.1232,240.201,240.0357,240.1329,4581.0
2024-05-10 15:15:00,246.94,247.05,246.94,247.03,4064.0,240.1329,240.2399,240.1329,240.2204,4064.0
2024-05-10 15:20:00,247.02,247.2,246.95,247.15,23398.0,240.2107,240.3858,240.1426,240.3371,23398.0
2024-05-10 15:25:00,247.14,247.23,247.05,247.06,4491.0,240.3274,240.4149,240.2399,240.2496,4491.0
2024-05-10 15:30:00,247.11,247.11,246.76,246.76,7045.0,240.2982,240.2982,239.9579,239.9579,7045.0
2024-05-10 15:35:00,246.72,246.96,246.67,246.96,11478.0,239.919,240.1524,239.8704,240.1524,11478.0
2024-05-10 15:40:00,246.97,246.99,246.72,246.72,7093.0,240.1621,240.1815,239.919,239.919,7093.0
2024-05-10 15:45:00,246.74,246.92,246.74,246.86,9022.0,239.9384,240.1135,239.9384,240.0551,9022.0
2024-05-10 15:50:00,246.86,247.52,246.85,247.47,25201.0,240.0551,240.6969,240.0454,240.6483,25201.0
2024-05-10 15:55:00,247.49,247.66,247.32,247.33,85361.0,240.6678,240.8331,240.5025,240.5122,85361.0
2024-05-13 09:30:00,247.41,248.4,247.41,247.83,23022.0,240.59,241.5527,240.59,240.9984,23022.0
2024-05-13 09:35:00,247.72,248.28,247.72,248.28,1529.0,240.8914,241.436,240.8914,241.436,1529.0
2024-05-13 09:40:00,247.97,248.1,247.84,247.99,4853.0,241.1345,241.2609,241.0081,241.154,4853.0
2024-05-13 09:45:00,248.09,248.31,247.83,247.83,8054.0,241.2512,241.4652,240.9984,240.9984,8054.0
2024-05-13 09:50:00,247.83,247.89,247.56,247.56,3258.0,240.9984,241.0567,240.7358,240.7358,3258.0
2024-05-13 09:55:00,247.57,247.84,247.49,247.49,5481.0,240.7456,241.0081,240.6678,240.6678,5481.0
2024-05-13 10:00:00,247.18,247.41,246.94,247.24,9791.0,240.3663,240.59,240.1329,240.4247,9791.0
2024-05-13 10:05:00,247.07,247.25,246.97,247.25,2483.0,240.2593,240.4344,240.1621,240.4344,2483.0
2024-05-13 10:10:00,247.22,247.35,247.15,247.22,3473.0,240.4052,240.5316,240.3371,240.4052,3473.0
2024-05-13 10:15:00,247.13,247.2,247.07,247.14,3107.0,240.3177,240.3858,240.2593,240.3274,3107.0
2024-05-13 10:20:00,247.09,247.16,246.83,246.83,5236.0,240.2788,240.3469,240.026,240.026,5236.0
2024-05-13 10:25:00,246.88,247.12,246.87,247.0,5457.0,240.0746,240.308,240.0649,240.1913,5457.0
2024-05-13 10:30:00,246.99,247.12,246.99,247.0,7054.0,240.1815,240.308,240.1815,240.1913,7054.0
2024-05-13 10:35:00,247.03,247.33,246.99,247.13,6529.0,240.2204,240.5122,240.1815,240.3177,6529.0
2024-05-13 10:40:00,247.14,247.47,247.14,247.24,5543.0,240.3274,240.6483,240.3274,240.4247,5543.0
2024-05-13 10:45:00,247.18,247.24,247.04,247.18,7655.0,240.3663,240.4247,240.2302,240.3663,7655.0
2024-05-13 10:50:00,247.09,247.21,246.88,247.0,13247.0,240.2788,240.3955,240.0746,240.1913,13247.0
2024-05-13 10:55:00,246.95,247.1,246.9,247.08,4534.0,240.1426,240.2885,240.094,240.2691,4534.0
2024-05-13 11:00:00,247.12,247.12,246.96,246.96,5744.0,240.308,240.308,240.1524,240.1524,5744.0
2024-05-13 11:05:00,246.97,247.21,246.97,247.04,6647.0,240.1621,240.3955,240.1621,240.2302,6647.0
2024-05-13 11:10:00,247.04,247.08,246.98,247.07,2928.0,240.2302,240.2691,240.1718,240.2593,2928.0
2024-05-13 11:15:00,247.07,247.08,246.89,246.95,8230.0,240.2593,240.2691,240.0843,240.1426,8230.0
2024-05-13 11:20:00,246.9,247.01,246.9,246.98,5322.0,240.094,240.201,240.094,240.1718,5322.0
2024-05-13 11:25:00,246.94,247.02,246.81,246.83,7101.0,240.1329,240.2107,240.0065,240.026,7101.0
2024-05-13 11:30:00,246.78,246.78,246.53,246.54,3926.0,239.9773,239.9773,239.7342,239.744,3926.0
2024-05-13 11:35:00,246.65,246.71,246.61,246.63,900.0,239.8509,239.9093,239.812,239.8315,900.0
2024-05-13 11:40:00,246.62,246.65,246.45,246.45,2124.0,239.8217,239.8509,239.6564,239.6564,2124.0
2024-05-13 11:45:00,246.52,246.54,246.45,246.46,3254.0,239.7245,239.744,239.6564,239.6662,3254.0
2024-05-13 11:50:00,246.49,246.61,246.48,246.52,5957.0,239.6953,239.812,239.6856,239.7245,5957.0
2024-05-13 11:55:00,246.6,246.64,246.53,246.53,1322.0,239.8023,239.8412,239.7342,239.7342,1322.0
2024-05-13 12:00:00,246.52,246.55,246.44,246.49,1600.0,239.7245,239.7537,239.6467,239.6953,1600.0
2024-05-13 12:05:00,246.47,246.59,246.42,246.51,4905.0,239.6759,239.7926,239.6273,239.7148,4905.0
2024-05-13 12:10:00,246.51,246.53,246.41,246.41,2903.0,239.7148,239.7342,239.6175,239.6175,2903.0
2024-05-13 12:15:00,246.43,246.59,246.41,246.53,5163.0,239.637,239.7926,239.6175,239.7342,5163.0
2024-05-13 12:20:00,246.56,246.57,246.47,246.5,3538.0,239.7634,239.7731,239.6759,239.7051,3538.0
2024-05-13 12:25:00,246.46,246.5,246.36,246.41,1652.0,239.6662,239.7051,239.5689,239.6175,1652.0
2024-05-13 12:30:00,246.45,246.58,246.37,246.58,8693.0,239.6564,239.7828,239.5786,239.7828,8693.0
2024-05-13 12:35:00,246.58,246.76,246.58,246.71,3482.0,239.7828,239.9579,239.7828,239.9093,3482.0
2024-05-13 12:40:00,246.66,246.78,246.66,246.78,1000.0,239.8606,239.9773,239.8606,239.9773,1000.0
2024-05-13 12:45:00,246.75,246.89,246.75,246.86,2635.0,239.9482,240.0843,239.9482,240.0551,2635.0
2024-05-13 12:50:00,246.92,246.99,246.85,246.86,1644.0,240.1135,240.1815,240.0454,240.0551,1644.0
2024-05-13 12:55:00,246.82,246.85,245.68,246.59,11912.0,240.0162,240.0454,238.9077,239.7926,11912.0
2024-05-13 13:00:00,246.63,246.65,246.5,246.51,1408.0,239.8315,239.8509,239.7051,239.7148,1408.0
2024-05-13 13:05:00,246.38,246.56,246.37,246.51,2723.0,239.5884,239.7634,239.5786,239.7148,2723.0
2024-05-13 13:10:00,246.4,246.62,246.4,246.62,1399.0,239.6078,239.8217,239.6078,239.8217,1399.0
2024-05-13 13:15:00,246.61,246.7,246.54,246.68,1486.0,239.812,239.8995,239.744,239.8801,1486.0
2024-05-13 13:20:00,246.74,246.79,246.6,246.6,4908.0,239.9384,239.9871,239.8023,239.8023,4908.0
2024-05-13 13:25:00,246.58,246.72,246.43,246.5,3194.0,239.7828,239.919,239.637,239.7051,3194.0
2024-05-13 13:30:00,246.52,246.61,246.51,246.54,2949.0,239.7245,239.812,239.7148,239.744,2949.0
2024-05-13 13:35:00,246.53,246.53,246.5,246.52,500.0,239.7342,239.7342,239.7051,239.7245,500.0
2024-05-13 13:40:00,246.59,246.62,246.48,246.6,1781.0,239.7926,239.8217,239.6856,239.8023,1781.0
2024-05-13 13:45:00,246.61,246.7,246.58,246.7,2239.0,239.812,239.8995,239.7828,239.8995,2239.0
2024-05-13 13:50:00,246.6,246.74,246.58,246.74,1609.0,239.8023,239.9384,239.7828,239.9384,1609.0
2024-05-13 13:55:00,246.75,246.86,246.71,246.82,3586.0,239.9482,240.0551,239.9093,240.0162,3586.0
2024-05-13 14:00:00,246.8,246.8,246.72,246.78,3422.0,239.9968,239.9968,239.919,239.9773,3422.0
2024-05-13 14:05:00,246.77,246.8,246.58,246.58,2770.0,239.9676,239.9968,239.7828,239.7828,2770.0
2024-05-13 14:10:00,246.55,246.6,246.5,246.56,2384.0,239.7537,239.8023,239.7051,239.7634,2384.0
2024-05-13 14:15:00,246.59,246.72,246.59,246.67,2417.0,239.7926,239.919,239.7926,239.8704,2417.0
2024-05-13 14:20:00,246.67,246.75,246.62,246.75,3700.0,239.8704,239.9482,239.8217,239.9482,3700.0
2024-05-13 14:25:00,246.75,246.88,246.74,246.86,3371.0,239.9482,240.0746,239.9384,240.0551,3371.0
2024-05-13 14:30:00,246.81,246.87,246.78,246.87,2207.0,240.0065,240.0649,239.9773,240.0649,2207.0
2024-05-13 14:35:00,246.88,246.97,246.88,246.96,2580.0,240.0746,240.1621,240.0746,240.1524,2580.0
2024-05-13 14:40:00,246.95,247.02,246.7,246.7,5392.0,240.1426,240.2107,239.8995,239.8995,5392.0
2024-05-13 14:45:00,246.79,246.87,246.72,246.78,4619.0,239.9871,240.0649,239.919,239.9773,4619.0
2024-05-13 14:50:00,246.81,246.88,246.76,246.8,7379.0,240.0065,240.0746,239.9579,239.9968,7379.0
2024-05-13 14:55:00,246.81,246.84,246.61,246.67,13825.0,240.0065,240.0357,239.812,239.8704,13825.0
2024-05-13 15:00:00,246.64,246.75,246.38,246.38,20310.0,239.8412,239.9482,239.5884,239.5884,20310.0
2024-05-13 15:05:00,246.42,246.42,246.3,246.4,4076.0,239.6273,239.6273,239.5106,239.6078,4076.0
2024-05-13 15:10:00,246.38,246.58,246.37,246.5,13999.0,239.5884,239.7828,239.5786,239.7051,13999.0
2024-05-13 15:15:00,246.49,246.49,246.33,246.4,4734.0,239.6953,239.6953,239.5397,239.6078,4734.0
2024-05-13 15:20:00,246.36,246.36,246.17,246.19,2802.0,239.5689,239.5689,239.3842,239.4036,2802.0
2024-05-13 15:25:00,246.18,246.27,246.14,246.26,5699.0,239.3939,239.4814,239.355,239.4717,5699.0
2024-05-13 15:30:00,246.24,246.28,246.0,246.01,7476.0,239.4522,239.4911,239.2188,239.2286,7476.0
2024-05-13 15:35:00,245.98,246.12,245.98,246.04,5975.0,239.1994,239.3355,239.1994,239.2577,5975.0
2024-05-13 15:40:00,246.04,246.09,245.82,245.85,12704.0,239.2577,239.3064,239.0438,239.073,12704.0
2024-05-13 15:45:00,245.86,245.88,245.69,245.74,16036.0,239.0827,239.1021,238.9174,238.966,16036.0
2024-05-13 15:50:00,245.69,245.87,245.45,245.56,26342.0,238.9174,239.0924,238.684,238.791,26342.0
2024-05-13 15:55:00,245.56,245.7,245.35,245.68,64198.0,238.791,238.9271,238.5868,238.9077,64198.0
2024-05-14 09:30:00,246.82,247.0,244.77,245.86,34433.0,240.0162,240.1913,238.0227,239.0827,34433.0
2024-05-14 09:35:00,245.84,245.97,245.48,245.94,4887.0,239.0632,239.1897,238.7132,239.1605,4887.0
2024-05-14 09:40:00,246.07,246.48,245.73,246.48,5129.0,239.2869,239.6856,238.9563,239.6856,5129.0
2024-05-14 09:45:00,246.56,246.8,246.49,246.62,2848.0,239.7634,239.9968,239.6953,239.8217,2848.0
2024-05-14 09:50:00,246.55,246.75,246.37,246.53,3260.0,239.7537,239.9482,239.5786,239.7342,3260.0
2024-05-14 09:55:00,246.58,246.77,246.34,246.77,3712.0,239.7828,239.9676,239.5495,239.9676,3712.0
2024-05-14 10:00:00,246.64,246.79,246.46,246.56,5523.0,239.8412,239.9871,239.6662,239.7634,5523.0
2024-05-14 10:05:00,246.66,246.66,246.5,246.59,3264.0,239.8606,239.8606,239.7051,239.7926,3264.0
2024-05-14 10:10:00,246.68,246.68,246.17,246.24,7449.0,239.8801,239.8801,239.3842,239.4522,7449.0
2024-05-14 10:15:00,246.24,246.41,245.79,245.9,5175.0,239.4522,239.6175,239.0146,239.1216,5175.0
2024-05-14 10:20:00,245.87,245.96,245.65,245.94,4657.0,239.0924,239.1799,238.8785,239.1605,4657.0
2024-05-14 10:25:00,245.98,246.15,245.91,246.04,6025.0,239.1994,239.3647,239.1313,239.2577,6025.0
2024-05-14 10:30:00,245.97,245.97,245.67,245.68,2216.0,239.1897,239.1897,238.8979,238.9077,2216.0
2024-05-14 10:35:00,245.68,245.68,245.1,245.29,6544.0,238.9077,238.9077,238.3436,238.5284,6544.0
2024-05-14 10:40:00,245.25,245.37,245.13,245.23,7040.0,238.4895,238.6062,238.3728,238.4701,7040.0
2024-05-14 10:45:00,245.23,245.4,245.15,245.4,8335.0,238.4701,238.6354,238.3923,238.6354,8335.0
2024-05-14 10:50:00,245.38,245.39,245.03,245.25,12354.0,238.6159,238.6257,238.2756,238.4895,12354.0
2024-05-14 10:55:00,245.22,245.37,244.89,245.04,10801.0,238.4603,238.6062,238.1394,238.2853,10801.0
2024-05-14 11:00:00,245.1,245.1,244.56,244.78,5788.0,238.3436,238.3436,237.8185,238.0325,5788.0
2024-05-14 11:05:00,244.67,244.76,244.57,244.64,4602.0,237.9255,238.013,237.8283,237.8963,4602.0
2024-05-14 11:10:00,244.64,244.64,244.36,244.48,7460.0,237.8963,237.8963,237.624,237.7407,7460.0
2024-05-14 11:15:00,244.47,244.61,244.32,244.32,3263.0,237.731,237.8672,237.5851,237.5851,3263.0
2024-05-14 11:20:00,244.29,244.59,244.16,244.59,3600.0,237.556,237.8477,237.4296,237.8477,3600.0
2024-05-14 11:25:00,244.5,244.57,244.38,244.41,4372.0,237.7602,237.8283,237.6435,237.6727,4372.0
2024-05-14 11:30:00,244.42,244.56,244.33,244.47,2968.0,237.6824,237.8185,237.5949,237.731,2968.0
2024-05-14 11:35:00,244.32,244.42,244.12,244.16,2959.0,237.5851,237.6824,237.3907,237.4296,2959.0
2024-05-14 11:40:00,244.22,244.3,244.12,244.21,5061.0,237.4879,237.5657,237.3907,237.4782,5061.0
2024-05-14 11:45:00,244.13,244.29,244.13,244.2,3825.0,237.4004,237.556,237.4004,237.4685,3825.0
2024-05-14 11:50:00,244.25,244.53,244.2,244.41,3308.0,237.5171,237.7894,237.4685,237.6727,3308.0
2024-05-14 11:55:00,244.46,244.48,244.28,244.48,2513.0,237.7213,237.7407,237.5463,237.7407,2513.0
2024-05-14 12:00:00,244.39,244.46,244.33,244.34,433.0,237.6532,237.7213,237.5949,237.6046,433.0
2024-05-14 12:05:00,244.38,244.38,244.25,244.31,3871.0,237.6435,237.6435,237.5171,237.5754,3871.0
2024-05-14 12:10:00,244.34,244.45,244.26,244.45,3680.0,237.6046,237.7116,237.5268,237.7116,3680.0
2024-05-14 12:15:00,244.45,244.46,244.28,244.45,1993.0,237.7116,237.7213,237.5463,237.7116,1993.0
2024-05-14 12:20:00,244.42,244.44,244.34,244.34,1817.0,237.6824,237.7018,237.6046,237.6046,1817.0
2024-05-14 12:25:00,244.43,244.44,244.17,244.17,4615.0,237.6921,237.7018,237.4393,237.4393,4615.0
2024-05-14 12:30:00,244.26,244.26,244.14,244.14,1841.0,237.5268,237.5268,237.4101,237.4101,1841.0
2024-05-14 12:35:00,244.16,244.16,243.51,243.51,3959.0,237.4296,237.4296,236.7975,236.7975,3959.0
2024-05-14 12:40:00,243.52,243.63,243.34,243.49,5358.0,236.8072,236.9142,236.6322,236.778,5358.0
2024-05-14 12:45:00,243.56,243.81,243.51,243.7,8344.0,236.8461,237.0892,236.7975,236.9822,8344.0
2024-05-14 12:50:00,243.67,243.72,243.54,243.64,3139.0,236.9531,237.0017,236.8266,236.9239,3139.0
2024-05-14 12:55:00,243.56,243.64,243.48,243.63,3517.0,236.8461,236.9239,236.7683,236.9142,3517.0
2024-05-14 13:00:00,243.55,243.55,243.15,243.16,7442.0,236.8364,236.8364,236.4474,236.4571,7442.0
2024-05-14 13:05:00,243.25,243.37,243.18,243.26,1860.0,236.5446,236.6613,236.4766,236.5544,1860.0
2024-05-14 13:10:00,243.27,243.33,243.18,243.3,3349.0,236.5641,236.6224,236.4766,236.5933,3349.0
2024-05-14 13:15:00,243.31,243.42,243.2,243.34,5953.0,236.603,236.71,236.496,236.6322,5953.0
2024-05-14 13:20:00,243.3,243.5,243.3,243.31,3994.0,236.5933,236.7878,236.5933,236.603,3994.0
2024-05-14 13:25:00,243.35,243.65,243.35,243.65,2079.0,236.6419,236.9336,236.6419,236.9336,2079.0
2024-05-14 13:30:00,243.65,243.72,243.53,243.53,2981.0,236.9336,237.0017,236.8169,236.8169,2981.0
2024-05-14 13:35:00,243.58,243.74,243.57,243.69,4500.0,236.8655,237.0211,236.8558,236.9725,4500.0
2024-05-14 13:40:00,243.69,243.72,243.35,243.5,7057.0,236.9725,237.0017,236.6419,236.7878,7057.0
2024-05-14 13:45:00,243.4,243.56,243.32,243.39,5763.0,236.6905,236.8461,236.6127,236.6808,5763.0
2024-05-14 13:50:00,243.44,243.46,243.32,243.34,5523.0,236.7294,236.7489,236.6127,236.6322,5523.0
2024-05-14 13:55:00,243.34,243.71,243.34,243.63,7764.0,236.6322,236.992,236.6322,236.9142,7764.0
2024-05-14 14:00:00,243.62,243.86,243.61,243.84,12056.0,236.9044,237.1378,236.8947,237.1184,12056.0
2024-05-14 14:05:00,243.85,244.07,243.85,244.01,12228.0,237.1281,237.342,237.1281,237.2837,12228.0
2024-05-14 14:10:00,243.94,244.21,243.89,244.04,29508.0,237.2156,237.4782,237.167,237.3129,29508.0
2024-05-14 14:15:00,244.21,244.4,244.19,244.32,15398.0,237.4782,237.6629,237.4587,237.5851,15398.0
2024-05-14 14:20:00,244.31,244.5,244.15,244.5,5989.0,237.5754,237.7602,237.4198,237.7602,5989.0
2024-05-14 14:25:00,244.39,244.77,244.39,244.56,6241.0,237.6532,238.0227,237.6532,237.8185,6241.0
2024-05-14 14:30:00,244.56,244.77,244.44,244.55,3883.0,237.8185,238.0227,237.7018,237.8088,3883.0
2024-05-14 14:35:00,244.61,244.87,244.49,244.87,6307.0,237.8672,238.12,237.7505,238.12,6307.0
2024-05-14 14:40:00,244.8,244.98,244.67,244.9,4095.0,238.0519,238.227,237.9255,238.1492,4095.0
2024-05-14 14:45:00,244.91,244.91,244.69,244.69,11083.0,238.1589,238.1589,237.9449,237.9449,11083.0
2024-05-14 14:50:00,244.72,244.77,244.55,244.72,2495.0,237.9741,238.0227,237.8088,237.9741,2495.0
2024-05-14 14:55:00,244.74,244.76,244.58,244.64,2160.0,237.9936,238.013,237.838,237.8963,2160.0
2024-05-14 15:00:00,244.7,244.7,244.54,244.54,3190.0,237.9547,237.9547,237.7991,237.7991,3190.0
2024-05-14 15:05:00,244.61,244.62,244.43,244.58,7569.0,237.8672,237.8769,237.6921,237.838,7569.0
2024-05-14 15:10:00,244.56,244.61,244.5,244.52,3368.0,237.8185,237.8672,237.7602,237.7796,3368.0
2024-05-14 15:15:00,244.46,244.63,244.46,244.59,5781.0,237.7213,237.8866,237.7213,237.8477,5781.0
2024-05-14 15:20:00,244.59,244.94,244.53,244.9,11411.0,237.8477,238.1881,237.7894,238.1492,11411.0
2024-05-14 15:25:00,244.86,244.92,244.8,244.92,4585.0,238.1103,238.1686,238.0519,238.1686,4585.0
2024-05-14 15:30:00,244.88,244.96,244.71,244.75,3779.0,238.1297,238.2075,237.9644,238.0033,3779.0
2024-05-14 15:35:00,244.72,245.0,244.68,245.0,6136.0,237.9741,238.2464,237.9352,238.2464,6136.0
2024-05-14 15:40:00,245.0,245.14,244.93,245.14,9027.0,238.2464,238.3825,238.1783,238.3825,9027.0
2024-05-14 15:45:00,245.16,245.16,244.75,244.92,6976.0,238.402,238.402,238.0033,238.1686,6976.0
2024-05-14 15:50:00,245.15,245.22,244.98,245.05,17789.0,238.3923,238.4603,238.227,238.295,17789.0
2024-05-14 15:55:00,245.05,245.25,244.79,244.83,47041.0,238.295,238.4895,238.0422,238.0811,47041.0
2024-05-15 09:30:00,245.85,246.88,245.78,245.84,32317.0,239.073,240.0746,239.0049,239.0632,32317.0
2024-05-15 09:35:00,245.94,246.38,245.78,246.29,6414.0,239.1605,239.5884,239.0049,239.5008,6414.0
2024-05-15 09:40:00,246.32,246.55,245.87,245.96,3656.0,239.53,239.7537,239.0924,239.1799,3656.0
2024-05-15 09:45:00,245.96,246.28,245.38,246.2,16570.0,239.1799,239.4911,238.6159,239.4133,16570.0
2024-05-15 09:50:00,246.32,246.5,245.96,246.37,9317.0,239.53,239.7051,239.1799,239.5786,9317.0
2024-05-15 09:55:00,246.37,246.46,246.07,246.22,6945.0,239.5786,239.6662,239.2869,239.4328,6945.0
2024-05-15 10:00:00,246.07,246.37,246.06,246.26,3958.0,239.2869,239.5786,239.2772,239.4717,3958.0
2024-05-15 10:05:00,246.14,246.42,246.06,246.32,4269.0,239.355,239.6273,239.2772,239.53,4269.0
2024-05-15 10:10:00,246.33,246.56,246.31,246.38,15169.0,239.5397,239.7634,239.5203,239.5884,15169.0
2024-05-15 10:15:00,246.35,246.4,246.11,246.11,8558.0,239.5592,239.6078,239.3258,239.3258,8558.0
2024-05-15 10:20:00,246.21,246.46,246.19,246.4,2488.0,239.423,239.6662,239.4036,239.6078,2488.0
2024-05-15 10:25:00,246.44,246.51,246.21,246.29,6300.0,239.6467,239.7148,239.423,239.5008,6300.0
2024-05-15 10:30:00,246.18,246.28,246.11,246.18,4034.0,239.3939,239.4911,239.3258,239.3939,4034.0
2024-05-15 10:35:00,246.24,246.31,246.14,246.16,8304.0,239.4522,239.5203,239.355,239.3744,8304.0
2024-05-15 10:40:00,246.11,246.16,246.01,246.09,6320.0,239.3258,239.3744,239.2286,239.3064,6320.0
2024-05-15 10:45:00,246.0,246.09,245.83,245.89,6342.0,239.2188,239.3064,239.0535,239.1119,6342.0
2024-05-15 10:50:00,245.91,246.12,245.73,246.06,5060.0,239.1313,239.3355,238.9563,239.2772,5060.0
2024-05-15 10:55:00,246.08,246.18,246.02,246.02,3239.0,239.2966,239.3939,239.2383,239.2383,3239.0
2024-05-15 11:00:00,246.09,246.31,245.98,246.25,10202.0,239.3064,239.5203,239.1994,239.4619,10202.0
2024-05-15 11:05:00,246.27,246.27,246.16,246.24,2745.0,239.4814,239.4814,239.3744,239.4522,2745.0
2024-05-15 11:10:00,246.2,246.23,246.06,246.21,5184.0,239.4133,239.4425,239.2772,239.423,5184.0
2024-05-15 11:15:00,246.14,246.29,246.14,246.25,4315.0,239.355,239.5008,239.355,239.4619,4315.0
2024-05-15 11:20:00,246.18,246.35,246.11,246.3,5222.0,239.3939,239.5592,239.3258,239.5106,5222.0
2024-05-15 11:25:00,246.28,246.44,246.24,246.44,5231.0,239.4911,239.6467,239.4522,239.6467,5231.0
2024-05-15 11:30:00,246.45,246.5,246.39,246.42,3746.0,239.6564,239.7051,239.5981,239.6273,3746.0
2024-05-15 11:35:00,246.39,246.4,245.97,245.97,9075.0,239.5981,239.6078,239.1897,239.1897,9075.0
2024-05-15 11:40:00,246.09,246.51,246.07,246.22,12039.0,239.3064,239.7148,239.2869,239.4328,12039.0
2024-05-15 11:45:00,246.22,246.28,246.09,246.18,23236.0,239.4328,239.4911,239.3064,239.3939,23236.0
2024-05-15 11:50:00,246.18,246.18,245.94,246.14,14292.0,239.3939,239.3939,239.1605,239.355,14292.0
2024-05-15 11:55:00,246.22,246.37,246.16,246.31,4439.0,239.4328,239.5786,239.3744,239.5203,4439.0
2024-05-15 12:00:00,246.31,246.31,246.04,246.12,2720.0,239.5203,239.5203,239.2577,239.3355,2720.0
2024-05-15 12:05:00,246.06,246.09,245.77,246.03,12627.0,239.2772,239.3064,238.9952,239.248,12627.0
2024-05-15 12:10:00,246.02,246.14,245.89,246.03,7460.0,239.2383,239.355,239.1119,239.248,7460.0
2024-05-15 12:15:00,245.98,246.18,245.96,246.14,5017.0,239.1994,239.3939,239.1799,239.355,5017.0
2024-05-15 12:20:00,246.16,246.46,246.14,246.33,13332.0,239.3744,239.6662,239.355,239.5397,13332.0
2024-05-15 12:25:00,246.33,246.38,246.28,246.36,3829.0,239.5397,239.5884,239.4911,239.5689,3829.0
2024-05-15 12:30:00,246.37,246.45,246.3,246.45,6147.0,239.5786,239.6564,239.5106,239.6564,6147.0
2024-05-15 12:35:00,246.45,246.6,246.44,246.45,16490.0,239.6564,239.8023,239.6467,239.6564,16490.0
2024-05-15 12:40:00,246.5,246.61,246.43,246.48,7118.0,239.7051,239.812,239.637,239.6856,7118.0
2024-05-15 12:45:00,246.48,246.62,246.48,246.53,6262.0,239.6856,239.8217,239.6856,239.7342,6262.0
2024-05-15 12:50:00,246.53,246.6,246.48,246.58,5561.0,239.7342,239.8023,239.6856,239.7828,5561.0
2024-05-15 12:55:00,246.57,246.74,246.54,246.71,10863.0,239.7731,239.9384,239.744,239.9093,10863.0
2024-05-15 13:00:00,246.71,246.83,246.53,246.69,11727.0,239.9093,240.026,239.7342,239.8898,11727.0
2024-05-15 13:05:00,246.65,246.66,246.53,246.57,23432.0,239.8509,239.8606,239.7342,239.7731,23432.0
2024-05-15 13:10:00,246.59,246.77,246.58,246.71,7870.0,239.7926,239.9676,239.7828,239.9093,7870.0
2024-05-15 13:15:00,246.74,246.75,246.68,246.71,3284.0,239.9384,239.9482,239.8801,239.9093,3284.0
2024-05-15 13:20:00,246.69,246.86,246.63,246.81,24393.0,239.8898,240.0551,239.8315,240.0065,24393.0
2024-05-15 13:25:00,246.77,246.78,246.56,246.58,3710.0,239.9676,239.9773,239.7634,239.7828,3710.0
2024-05-15 13:30:00,246.5,246.53,246.34,246.34,4997.0,239.7051,239.7342,239.5495,239.5495,4997.0
2024-05-15 13:35:00,246.35,246.4,246.23,246.26,4839.0,239.5592,239.6078,239.4425,239.4717,4839.0
2024-05-15 13:40:00,246.29,246.4,246.15,246.2,6628.0,239.5008,239.6078,239.3647,239.4133,6628.0
2024-05-15 13:45:00,246.14,246.16,245.92,245.93,3760.0,239.355,239.3744,239.141,239.1508,3760.0
2024-05-15 13:50:00,245.95,246.12,245.8,246.0,6470.0,239.1702,239.3355,239.0244,239.2188,6470.0
2024-05-15 13:55:00,245.87,246.09,245.78,246.06,8549.0,239.0924,239.3064,239.0049,239.2772,8549.0
2024-05-15 14:00:00,246.11,246.11,245.89,245.97,2498.0,239.3258,239.3258,239.1119,239.1897,2498.0
2024-05-15 14:05:00,245.91,246.01,245.91,246.01,3584.0,239.1313,239.2286,239.1313,239.2286,3584.0
2024-05-15 14:10:00,245.98,246.12,245.96,246.08,5157.0,239.1994,239.3355,239.1799,239.2966,5157.0
2024-05-15 14:15:00,246.12,246.12,245.97,246.05,9973.0,239.3355,239.3355,239.1897,239.2675,9973.0
2024-05-15 14:20:00,246.01,246.01,245.92,245.94,3987.0,239.2286,239.2286,239.141,239.1605,3987.0
2024-05-15 14:25:00,245.97,246.06,245.97,246.05,3027.0,239.1897,239.2772,239.1897,239.2675,3027.0
2024-05-15 14:30:00,246.07,246.17,246.03,246.06,3994.0,239.2869,239.3842,239.248,239.2772,3994.0
2024-05-15 14:35:00,246.05,246.07,245.93,246.07,3908.0,239.2675,239.2869,239.1508,239.2869,3908.0
2024-05-15 14:40:00,246.09,246.09,246.0,246.04,1721.0,239.3064,239.3064,239.2188,239.2577,1721.0
2024-05-15 14:45:00,246.03,246.05,245.85,245.92,15332.0,239.248,239.2675,239.073,239.141,15332.0
2024-05-15 14:50:00,245.95,246.0,245.92,245.95,2481.0,239.1702,239.2188,239.141,239.1702,2481.0
2024-05-15 14:55:00,245.96,246.12,245.91,246.12,12173.0,239.1799,239.3355,239.1313,239.3355,12173.0
2024-05-15 15:00:00,246.12,246.21,246.06,246.2,2187.0,239.3355,239.423,239.2772,239.4133,2187.0
2024-05-15 15:05:00,246.2,246.2,246.1,246.19,3837.0,239.4133,239.4133,239.3161,239.4036,3837.0
2024-05-15 15:10:00,246.18,246.35,246.16,246.18,8415.0,239.3939,239.5592,239.3744,239.3939,8415.0
2024-05-15 15:15:00,246.18,246.31,246.17,246.17,4057.0,239.3939,239.5203,239.3842,239.3842,4057.0
2024-05-15 15:20:00,246.17,246.28,246.14,246.19,11561.0,239.3842,239.4911,239.355,239.4036,11561.0
2024-05-15 15:25:00,246.18,246.32,246.18,246.23,10165.0,239.3939,239.53,239.3939,239.4425,10165.0
2024-05-15 15:30:00,246.21,246.21,246.0,246.08,10984.0,239.423,239.423,239.2188,239.2966,10984.0
2024-05-15 15:35:00,246.09,246.25,246.01,246.01,12626.0,239.3064,239.4619,239.2286,239.2286,12626.0
2024-05-15 15:40:00,246.02,246.13,246.0,246.07,27668.0,239.2383,239.3453,239.2188,239.2869,27668.0
2024-05-15 15:45:00,246.06,246.1,245.81,245.81,14287.0,239.2772,239.3161,239.0341,239.0341,14287.0
2024-05-15 15:50:00,245.78,245.92,245.52,245.7,46777.0,239.0049,239.141,238.7521,238.9271,46777.0
2024-05-15 15:55:00,245.68,246.85,245.64,246.64,139350.0,238.9077,240.0454,238.8688,239.8412,139350.0
2024-05-16 09:30:00,246.14,247.01,246.04,246.52,39788.0,239.355,240.201,239.2577,239.7245,39788.0
2024-05-16 09:35:00,246.94,247.27,246.58,246.58,5148.0,240.1329,240.4538,239.7828,239.7828,5148.0
2024-05-16 09:40:00,246.65,246.65,246.14,246.15,4182.0,239.8509,239.8509,239.355,239.3647,4182.0
2024-05-16 09:45:00,245.97,246.06,245.51,245.54,5930.0,239.1897,239.2772,238.7423,238.7715,5930.0
2024-05-16 09:50:00,245.55,245.65,244.99,245.32,9657.0,238.7812,238.8785,238.2367,238.5576,9657.0
2024-05-16 09:55:00,245.26,245.38,244.95,245.24,8611.0,238.4992,238.6159,238.1978,238.4798,8611.0
2024-05-16 10:00:00,245.21,245.39,244.93,245.32,6530.0,238.4506,238.6257,238.1783,238.5576,6530.0
2024-05-16 10:05:00,245.26,245.51,245.14,245.48,5729.0,238.4992,238.7423,238.3825,238.7132,5729.0
2024-05-16 10:10:00,245.51,245.94,245.5,245.94,5745.0,238.7423,239.1605,238.7326,239.1605,5745.0
2024-05-16 10:15:00,245.89,245.89,245.64,245.79,6972.0,239.1119,239.1119,238.8688,239.0146,6972.0
2024-05-16 10:20:00,245.8,245.91,245.66,245.77,10234.0,239.0244,239.1313,238.8882,238.9952,10234.0
2024-05-16 10:25:00,245.73,245.96,245.61,245.94,8461.0,238.9563,239.1799,238.8396,239.1605,8461.0
2024-05-16 10:30:00,245.9,246.05,245.83,245.86,9388.0,239.1216,239.2675,239.0535,239.0827,9388.0
2024-05-16 10:35:00,245.86,245.86,245.58,245.66,12066.0,239.0827,239.0827,238.8104,238.8882,12066.0
2024-05-16 10:40:00,245.64,246.03,245.61,246.03,3079.0,238.8688,239.248,238.8396,239.248,3079.0
2024-05-16 10:45:00,246.03,246.1,245.88,245.94,8764.0,239.248,239.3161,239.1021,239.1605,8764.0
2024-05-16 10:50:00,245.97,246.17,245.95,246.03,5323.0,239.1897,239.3842,239.1702,239.248,5323.0
2024-05-16 10:55:00,246.09,246.3,246.05,246.21,6360.0,239.3064,239.5106,239.2675,239.423,6360.0
2024-05-16 11:00:00,246.24,246.26,246.04,246.17,3380.0,239.4522,239.4717,239.2577,239.3842,3380.0
2024-05-16 11:05:00,246.21,246.24,246.06,246.07,10083.0,239.423,239.4522,239.2772,239.2869,10083.0
2024-05-16 11:10:00,246.06,246.07,245.83,245.94,9235.0,239.2772,239.2869,239.0535,239.1605,9235.0
2024-05-16 11:15:00,245.94,246.0,245.8,245.8,5966.0,239.1605,239.2188,239.0244,239.0244,5966.0
2024-05-16 11:20:00,245.81,246.11,245.75,246.11,5985.0,239.0341,239.3258,238.9757,239.3258,5985.0
2024-05-16 11:25:00,246.05,246.22,246.05,246.2,4633.0,239.2675,239.4328,239.2675,239.4133,4633.0
2024-05-16 11:30:00,246.11,246.14,246.01,246.1,3456.0,239.3258,239.355,239.2286,239.3161,3456.0
2024-05-16 11:35:00,246.04,246.16,245.98,246.04,5427.0,239.2577,239.3744,239.1994,239.2577,5427.0
2024-05-16 11:40:00,245.98,246.29,245.98,246.29,8774.0,239.1994,239.5008,239.1994,239.5008,8774.0
2024-05-16 11:45:00,246.48,246.48,246.19,246.24,3156.0,239.6856,239.6856,239.4036,239.4522,3156.0
2024-05-16 11:50:00,246.2,246.38,246.11,246.38,3153.0,239.4133,239.5884,239.3258,239.5884,3153.0
2024-05-16 11:55:00,246.34,246.38,246.28,246.31,4274.0,239.5495,239.5884,239.4911,239.5203,4274.0
2024-05-16 12:00:00,246.25,246.28,246.1,246.18,4368.0,239.4619,239.4911,239.3161,239.3939,4368.0
2024-05-16 12:05:00,246.19,246.49,246.19,246.49,3120.0,239.4036,239.6953,239.4036,239.6953,3120.0
2024-05-16 12:10:00,246.48,246.51,246.3,246.3,4137.0,239.6856,239.7148,239.5106,239.5106,4137.0
2024-05-16 12:15:00,246.31,246.37,246.01,246.02,17550.0,239.5203,239.5786,239.2286,239.2383,17550.0
2024-05-16 12:20:00,246.0,246.25,246.0,246.22,5022.0,239.2188,239.4619,239.2188,239.4328,5022.0
2024-05-16 12:25:00,246.19,246.26,246.19,246.19,4703.0,239.4036,239.4717,239.4036,239.4036,4703.0
2024-05-16 12:30:00,246.19,246.19,245.95,246.05,17205.0,239.4036,239.4036,239.1702,239.2675,17205.0
2024-05-16 12:35:00,246.06,246.29,246.01,246.25,3118.0,239.2772,239.5008,239.2286,239.4619,3118.0
2024-05-16 12:40:00,246.3,246.3,246.19,246.26,3560.0,239.5106,239.5106,239.4036,239.4717,3560.0
2024-05-16 12:45:00,246.26,246.48,246.25,246.48,4933.0,239.4717,239.6856,239.4619,239.6856,4933.0
2024-05-16 12:50:00,246.34,246.47,246.33,246.39,1812.0,239.5495,239.6759,239.5397,239.5981,1812.0
2024-05-16 12:55:00,246.29,246.64,246.29,246.61,3312.0,239.5008,239.8412,239.5008,239.812,3312.0
2024-05-16 13:00:00,246.48,246.57,246.42,246.52,1892.0,239.6856,239.7731,239.6273,239.7245,1892.0
2024-05-16 13:05:00,246.5,246.57,246.44,246.51,2446.0,239.7051,239.7731,239.6467,239.7148,2446.0
2024-05-16 13:10:00,246.46,246.63,246.46,246.56,2182.0,239.6662,239.8315,239.6662,239.7634,2182.0
2024-05-16 13:15:00,246.56,246.56,246.42,246.43,3374.0,239.7634,239.7634,239.6273,239.637,3374.0
2024-05-16 13:20:00,246.47,246.47,246.04,246.04,3346.0,239.6759,239.6759,239.2577,239.2577,3346.0
2024-05-16 13:25:00,246.04,246.31,246.03,246.05,3354.0,239.2577,239.5203,239.248,239.2675,3354.0
2024-05-16 13:30:00,246.1,246.29,245.95,246.29,31191.0,239.3161,239.5008,239.1702,239.5008,31191.0
2024-05-16 13:35:00,246.2,246.2,245.95,246.0,2938.0,239.4133,239.4133,239.1702,239.2188,2938.0
2024-05-16 13:40:00,245.97,246.06,245.93,246.03,4570.0,239.1897,239.2772,239.1508,239.248,4570.0
2024-05-16 13:45:00,245.96,246.02,245.91,245.96,5189.0,239.1799,239.2383,239.1313,239.1799,5189.0
2024-05-16 13:50:00,245.98,246.03,245.92,246.0,5087.0,239.1994,239.248,239.141,239.2188,5087.0
2024-05-16 13:55:00,245.95,245.98,245.73,245.85,6613.0,239.1702,239.1994,238.9563,239.073,6613.0
2024-05-16 14:00:00,245.83,246.07,245.73,246.0,3902.0,239.0535,239.2869,238.9563,239.2188,3902.0
2024-05-16 14:05:00,246.0,246.04,245.83,245.83,1452.0,239.2188,239.2577,239.0535,239.0535,1452.0
2024-05-16 14:10:00,245.77,245.94,245.62,245.63,6877.0,238.9952,239.1605,238.8493,238.859,6877.0
2024-05-16 14:15:00,245.68,245.89,245.6,245.86,6693.0,238.9077,239.1119,238.8299,239.0827,6693.0
2024-05-16 14:20:00,245.81,245.87,245.76,245.84,2146.0,239.0341,239.0924,238.9855,239.0632,2146.0
2024-05-16 14:25:00,245.84,245.99,245.74,245.94,3513.0,239.0632,239.2091,238.966,239.1605,3513.0
2024-05-16 14:30:00,245.94,246.24,245.94,246.19,4105.0,239.1605,239.4522,239.1605,239.4036,4105.0
2024-05-16 14:35:00,246.19,246.3,246.13,246.26,8517.0,239.4036,239.5106,239.3453,239.4717,8517.0
2024-05-16 14:40:00,246.29,246.55,246.27,246.46,6501.0,239.5008,239.7537,239.4814,239.6662,6501.0
2024-05-16 14:45:00,246.47,246.54,246.35,246.35,5132.0,239.6759,239.744,239.5592,239.5592,5132.0
2024-05-16 14:50:00,246.43,246.48,246.37,246.41,7274.0,239.637,239.6856,239.5786,239.6175,7274.0
2024-05-16 14:55:00,246.41,246.49,246.34,246.42,10821.0,239.6175,239.6953,239.5495,239.6273,10821.0
2024-05-16 15:00:00,246.4,246.4,246.25,246.25,2241.0,239.6078,239.6078,239.4619,239.4619,2241.0
2024-05-16 15:05:00,246.33,246.48,246.3,246.47,4612.0,239.5397,239.6856,239.5106,239.6759,4612.0
2024-05-16 15:10:00,246.4,246.47,246.24,246.33,9954.0,239.6078,239.6759,239.4522,239.5397,9954.0
2024-05-16 15:15:00,246.23,246.51,246.22,246.4,5859.0,239.4425,239.7148,239.4328,239.6078,5859.0
2024-05-16 15:20:00,246.35,246.4,246.3,246.33,3817.0,239.5592,239.6078,239.5106,239.5397,3817.0
2024-05-16 15:25:00,246.3,246.34,246.19,246.29,9979.0,239.5106,239.5495,239.4036,239.5008,9979.0
2024-05-16 15:30:00,246.29,246.48,246.23,246.48,25151.0,239.5008,239.6856,239.4425,239.6856,25151.0
2024-05-16 15:35:00,246.47,246.57,246.21,246.21,20451.0,239.6759,239.7731,239.423,239.423,20451.0
2024-05-16 15:40:00,246.2,246.23,246.04,246.2,9044.0,239.4133,239.4425,239.2577,239.4133,9044.0
2024-05-16 15:45:00,246.19,246.25,246.07,246.08,11406.0,239.4036,239.4619,239.2869,239.2966,11406.0
2024-05-16 15:50:00,246.08,246.7,246.06,246.67,16160.0,239.2966,239.8995,239.2772,239.8704,16160.0
2024-05-16 15:55:00,246.66,246.67,245.84,245.96,83415.0,239.8606,239.8704,239.0632,239.1799,83415.0
2024-05-17 09:30:00,246.31,246.92,245.01,245.01,68161.0,239.5203,240.1135,238.2561,238.2561,68161.0
2024-05-17 09:35:00,245.38,245.69,245.02,245.15,14233.0,238.6159,238.9174,238.2659,238.3923,14233.0
2024-05-17 09:40:00,245.14,245.52,245.1,245.12,7577.0,238.3825,238.7521,238.3436,238.3631,7577.0
2024-05-17 09:45:00,245.11,245.72,245.1,245.72,3450.0,238.3534,238.9466,238.3436,238.9466,3450.0
2024-05-17 09:50:00,245.8,245.9,245.43,245.72,16863.0,239.0244,239.1216,238.6645,238.9466,16863.0
2024-05-17 09:55:00,245.7,245.7,245.13,245.14,1800.0,238.9271,238.9271,238.3728,238.3825,1800.0
2024-05-17 10:00:00,245.1,245.1,244.79,245.0,7493.0,238.3436,238.3436,238.0422,238.2464,7493.0
2024-05-17 10:05:00,245.13,245.15,244.44,244.91,9451.0,238.3728,238.3923,237.7018,238.1589,9451.0
2024-05-17 10:10:00,244.78,244.78,244.63,244.7,3135.0,238.0325,238.0325,237.8866,237.9547,3135.0
2024-05-17 10:15:00,244.65,244.95,244.62,244.95,6595.0,237.9061,238.1978,237.8769,238.1978,6595.0
2024-05-17 10:20:00,244.9,244.93,244.73,244.74,9073.0,238.1492,238.1783,237.9838,237.9936,9073.0
2024-05-17 10:25:00,244.74,244.93,244.63,244.64,6969.0,237.9936,238.1783,237.8866,237.8963,6969.0
2024-05-17 10:30:00,244.79,244.87,244.61,244.61,6132.0,238.0422,238.12,237.8672,237.8672,6132.0
2024-05-17 10:35:00,244.68,244.98,244.59,244.87,7358.0,237.9352,238.227,237.8477,238.12,7358.0
2024-05-17 10:40:00,244.91,244.91,244.62,244.62,4867.0,238.1589,238.1589,237.8769,237.8769,4867.0
2024-05-17 10:45:00,244.67,244.77,244.52,244.52,7086.0,237.9255,238.0227,237.7796,237.7796,7086.0
2024-05-17 10:50:00,244.56,244.69,244.29,244.46,23585.0,237.8185,237.9449,237.556,237.7213,23585.0
2024-05-17 10:55:00,244.46,244.49,244.3,244.43,8131.0,237.7213,237.7505,237.5657,237.6921,8131.0
2024-05-17 11:00:00,244.4,244.51,244.14,244.21,8087.0,237.6629,237.7699,237.4101,237.4782,8087.0
2024-05-17 11:05:00,244.19,244.4,244.11,244.15,3619.0,237.4587,237.6629,237.3809,237.4198,3619.0
2024-05-17 11:10:00,244.28,244.32,244.08,244.16,9185.0,237.5463,237.5851,237.3518,237.4296,9185.0
2024-05-17 11:15:00,244.18,244.36,244.15,244.2,8382.0,237.449,237.624,237.4198,237.4685,8382.0
2024-05-17 11:20:00,244.2,244.27,243.89,244.19,4877.0,237.4685,237.5365,237.167,237.4587,4877.0
2024-05-17 11:25:00,244.1,244.12,243.92,243.92,3698.0,237.3712,237.3907,237.1962,237.1962,3698.0
2024-05-17 11:30:00,243.97,243.97,243.6,243.67,4122.0,237.2448,237.2448,236.885,236.9531,4122.0
2024-05-17 11:35:00,243.66,243.7,243.53,243.61,4408.0,236.9433,236.9822,236.8169,236.8947,4408.0
2024-05-17 11:40:00,243.61,243.65,243.53,243.53,8297.0,236.8947,236.9336,236.8169,236.8169,8297.0
2024-05-17 11:45:00,243.53,243.79,243.47,243.76,17269.0,236.8169,237.0698,236.7586,237.0406,17269.0
2024-05-17 11:50:00,243.77,244.2,243.77,244.02,6330.0,237.0503,237.4685,237.0503,237.2934,6330.0
2024-05-17 11:55:00,243.93,243.93,243.61,243.84,6977.0,237.2059,237.2059,236.8947,237.1184,6977.0
2024-05-17 12:00:00,243.83,244.13,243.83,244.02,5263.0,237.1087,237.4004,237.1087,237.2934,5263.0
2024-05-17 12:05:00,244.02,244.17,243.99,244.02,1901.0,237.2934,237.4393,237.2642,237.2934,1901.0
2024-05-17 12:10:00,243.96,244.06,243.82,243.83,3340.0,237.2351,237.3323,237.0989,237.1087,3340.0
2024-05-17 12:15:00,243.82,243.9,243.73,243.78,3374.0,237.0989,237.1767,237.0114,237.06,3374.0
2024-05-17 12:20:00,243.73,243.76,243.33,243.56,5673.0,237.0114,237.0406,236.6224,236.8461,5673.0
2024-05-17 12:25:00,243.43,243.78,243.43,243.78,4390.0,236.7197,237.06,236.7197,237.06,4390.0
2024-05-17 12:30:00,243.76,243.92,243.75,243.87,3570.0,237.0406,237.1962,237.0309,237.1476,3570.0
2024-05-17 12:35:00,243.86,243.91,243.82,243.84,4017.0,237.1378,237.1864,237.0989,237.1184,4017.0
2024-05-17 12:40:00,243.82,244.09,243.82,244.09,5637.0,237.0989,237.3615,237.0989,237.3615,5637.0
2024-05-17 12:45:00,244.03,244.09,243.8,243.86,5574.0,237.3031,237.3615,237.0795,237.1378,5574.0
2024-05-17 12:50:00,243.85,244.04,243.85,244.03,3202.0,237.1281,237.3129,237.1281,237.3031,3202.0
2024-05-17 12:55:00,244.01,244.13,243.92,244.11,12534.0,237.2837,237.4004,237.1962,237.3809,12534.0
2024-05-17 13:00:00,244.09,244.26,244.02,244.25,10471.0,237.3615,237.5268,237.2934,237.5171,10471.0
2024-05-17 13:05:00,244.25,244.29,244.19,244.27,2503.0,237.5171,237.556,237.4587,237.5365,2503.0
2024-05-17 13:10:00,244.3,244.32,244.12,244.13,4074.0,237.5657,237.5851,237.3907,237.4004,4074.0
2024-05-17 13:15:00,244.14,244.22,243.93,243.93,5625.0,237.4101,237.4879,237.2059,237.2059,5625.0
2024-05-17 13:20:00,243.95,244.13,243.92,244.1,18259.0,237.2253,237.4004,237.1962,237.3712,18259.0
2024-05-17 13:25:00,244.11,244.16,244.0,244.04,5964.0,237.3809,237.4296,237.274,237.3129,5964.0
2024-05-17 13:30:00,244.06,244.29,244.04,244.21,5223.0,237.3323,237.556,237.3129,237.4782,5223.0
2024-05-17 13:35:00,244.2,244.22,244.12,244.16,4439.0,237.4685,237.4879,237.3907,237.4296,4439.0
2024-05-17 13:40:00,244.14,244.39,244.11,244.32,7841.0,237.4101,237.6532,237.3809,237.5851,7841.0
2024-05-17 13:45:00,244.29,244.3,244.16,244.17,6187.0,237.556,237.5657,237.4296,237.4393,6187.0
2024-05-17 13:50:00,244.19,244.48,244.18,244.41,4620.0,237.4587,237.7407,237.449,237.6727,4620.0
2024-05-17 13:55:00,244.4,244.41,244.3,244.32,3073.0,237.6629,237.6727,237.5657,237.5851,3073.0
2024-05-17 14:00:00,244.33,244.55,244.26,244.38,5940.0,237.5949,237.8088,237.5268,237.6435,5940.0
2024-05-17 14:05:00,244.37,244.66,244.3,244.5,20621.0,237.6338,237.9158,237.5657,237.7602,20621.0
2024-05-17 14:10:00,244.45,244.47,244.22,244.24,4220.0,237.7116,237.731,237.4879,237.5074,4220.0
2024-05-17 14:15:00,244.24,244.24,244.15,244.18,3956.0,237.5074,237.5074,237.4198,237.449,3956.0
2024-05-17 14:20:00,244.27,244.45,244.27,244.45,6499.0,237.5365,237.7116,237.5365,237.7116,6499.0
2024-05-17 14:25:00,244.45,244.59,244.45,244.51,3856.0,237.7116,237.8477,237.7116,237.7699,3856.0
2024-05-17 14:30:00,244.54,244.69,244.51,244.64,3576.0,237.7991,237.9449,237.7699,237.8963,3576.0
2024-05-17 14:35:00,244.65,244.67,244.52,244.53,3123.0,237.9061,237.9255,237.7796,237.7894,3123.0
2024-05-17 14:40:00,244.53,244.57,244.48,244.57,5271.0,237.7894,237.8283,237.7407,237.8283,5271.0
2024-05-17 14:45:00,244.63,244.76,244.58,244.74,7699.0,237.8866,238.013,237.838,237.9936,7699.0
2024-05-17 14:50:00,244.76,244.92,244.72,244.77,30355.0,238.013,238.1686,237.9741,238.0227,30355.0
2024-05-17 14:55:00,244.77,245.0,244.74,244.75,12085.0,238.0227,238.2464,237.9936,238.0033,12085.0
2024-05-17 15:00:00,244.77,244.77,244.6,244.71,8997.0,238.0227,238.0227,237.8574,237.9644,8997.0
2024-05-17 15:05:00,244.65,244.66,244.48,244.51,5382.0,237.9061,237.9158,237.7407,237.7699,5382.0
2024-05-17 15:10:00,244.51,244.51,244.37,244.43,8107.0,237.7699,237.7699,237.6338,237.6921,8107.0
2024-05-17 15:15:00,244.4,244.7,244.36,244.66,9669.0,237.6629,237.9547,237.624,237.9158,9669.0
2024-05-17 15:20:00,244.66,244.81,244.66,244.74,4298.0,237.9158,238.0616,237.9158,237.9936,4298.0
2024-05-17 15:25:00,244.72,244.8,244.6,244.8,7682.0,237.9741,238.0519,237.8574,238.0519,7682.0
2024-05-17 15:30:00,244.79,244.8,244.46,244.53,7874.0,238.0422,238.0519,237.7213,237.7894,7874.0
2024-05-17 15:35:00,244.49,244.66,244.42,244.66,13549.0,237.7505,237.9158,237.6824,237.9158,13549.0
2024-05-17 15:40:00,244.67,244.75,244.38,244.42,12958.0,237.9255,238.0033,237.6435,237.6824,12958.0
2024-05-17 15:45:00,244.4,244.67,244.38,244.61,21097.0,237.6629,237.9255,237.6435,237.8672,21097.0
2024-05-17 15:50:00,244.62,244.81,244.5,244.67,40684.0,237.8769,238.0616,237.7602,237.9255,40684.0
2024-05-17 15:55:00,244.69,245.22,244.67,245.0,122107.0,237.9449,238.4603,237.9255,238.2464,122107.0
2024-05-20 09:30:00,244.93,244.93,243.6,243.65,26714.0,238.1783,238.1783,236.885,236.9336,26714.0
2024-05-20 09:35:00,243.54,243.62,242.72,242.88,3422.0,236.8266,236.9044,236.0293,236.1848,3422.0
2024-05-20 09:40:00,242.89,243.01,241.9,242.07,24230.0,236.1946,236.3113,235.2319,235.3972,24230.0
2024-05-20 09:45:00,241.93,242.66,241.84,242.46,16379.0,235.261,235.9709,235.1735,235.7764,16379.0
2024-05-20 09:50:00,242.56,242.75,242.42,242.64,8014.0,235.8737,236.0584,235.7375,235.9515,8014.0
2024-05-20 09:55:00,242.54,243.21,242.5,243.19,4951.0,235.8542,236.5057,235.8153,236.4863,4951.0
2024-05-20 10:00:00,243.05,243.05,242.67,242.9,6988.0,236.3502,236.3502,235.9806,236.2043,6988.0
2024-05-20 10:05:00,242.72,242.93,242.51,242.9,12982.0,236.0293,236.2335,235.825,236.2043,12982.0
2024-05-20 10:10:00,242.97,242.97,242.45,242.59,6406.0,236.2724,236.2724,235.7667,235.9028,6406.0
2024-05-20 10:15:00,242.62,242.88,242.54,242.85,4076.0,235.932,236.1848,235.8542,236.1557,4076.0
2024-05-20 10:20:00,242.8,243.0,242.64,242.8,9042.0,236.107,236.3015,235.9515,236.107,9042.0
2024-05-20 10:25:00,242.8,242.96,242.77,242.94,4750.0,236.107,236.2626,236.0779,236.2432,4750.0
2024-05-20 10:30:00,242.95,243.18,242.89,243.06,3634.0,236.2529,236.4766,236.1946,236.3599,3634.0
2024-05-20 10:35:00,243.1,243.23,243.09,243.14,3326.0,236.3988,236.5252,236.3891,236.4377,3326.0
2024-05-20 10:40:00,243.14,243.53,243.14,243.42,2891.0,236.4377,236.8169,236.4377,236.71,2891.0
2024-05-20 10:45:00,243.34,243.87,243.28,243.79,6945.0,236.6322,237.1476,236.5738,237.0698,6945.0
2024-05-20 10:50:00,243.75,243.88,243.67,243.82,3388.0,237.0309,237.1573,236.9531,237.0989,3388.0
2024-05-20 10:55:00,243.69,244.21,243.69,244.21,9174.0,236.9725,237.4782,236.9725,237.4782,9174.0
2024-05-20 11:00:00,244.14,244.24,244.02,244.24,3513.0,237.4101,237.5074,237.2934,237.5074,3513.0
2024-05-20 11:05:00,244.25,244.54,244.25,244.48,11158.0,237.5171,237.7991,237.5171,237.7407,11158.0
2024-05-20 11:10:00,244.48,244.53,244.34,244.53,3280.0,237.7407,237.7894,237.6046,237.7894,3280.0
2024-05-20 11:15:00,244.51,244.63,244.43,244.57,3815.0,237.7699,237.8866,237.6921,237.8283,3815.0
2024-05-20 11:20:00,244.54,244.54,244.4,244.52,3446.0,237.7991,237.7991,237.6629,237.7796,3446.0
2024-05-20 11:25:00,244.47,244.47,244.18,244.24,3864.0,237.731,237.731,237.449,237.5074,3864.0
2024-05-20 11:30:00,244.24,244.38,244.18,244.36,2631.0,237.5074,237.6435,237.449,237.624,2631.0
2024-05-20 11:35:00,244.33,244.56,244.29,244.41,3850.0,237.5949,237.8185,237.556,237.6727,3850.0
2024-05-20 11:40:00,244.39,244.61,244.33,244.52,3144.0,237.6532,237.8672,237.5949,237.7796,3144.0
2024-05-20 11:45:00,244.53,244.64,244.24,244.36,17548.0,237.7894,237.8963,237.5074,237.624,17548.0
2024-05-20 11:50:00,244.33,244.49,244.32,244.43,7438.0,237.5949,237.7505,237.5851,237.6921,7438.0
2024-05-20 11:55:00,244.34,244.52,244.31,244.47,3325.0,237.6046,237.7796,237.5754,237.731,3325.0
2024-05-20 12:00:00,244.41,244.49,244.33,244.4,5951.0,237.6727,237.7505,237.5949,237.6629,5951.0
2024-05-20 12:05:00,244.41,244.54,244.38,244.48,5151.0,237.6727,237.7991,237.6435,237.7407,5151.0
2024-05-20 12:10:00,244.35,244.35,244.21,244.32,3456.0,237.6143,237.6143,237.4782,237.5851,3456.0
2024-05-20 12:15:00,244.18,244.2,244.13,244.19,860.0,237.449,237.4685,237.4004,237.4587,860.0
2024-05-20 12:20:00,244.15,244.15,243.96,243.97,2951.0,237.4198,237.4198,237.2351,237.2448,2951.0
2024-05-20 12:25:00,243.99,244.17,243.96,244.05,3567.0,237.2642,237.4393,237.2351,237.3226,3567.0
2024-05-20 12:30:00,244.0,244.04,243.91,243.92,1953.0,237.274,237.3129,237.1864,237.1962,1953.0
2024-05-20 12:35:00,243.96,244.17,243.93,244.14,4515.0,237.2351,237.4393,237.2059,237.4101,4515.0
2024-05-20 12:40:00,244.0,244.05,243.96,244.04,480.0,237.274,237.3226,237.2351,237.3129,480.0
2024-05-20 12:45:00,243.94,243.99,243.93,243.94,728.0,237.2156,237.2642,237.2059,237.2156,728.0
2024-05-20 12:50:00,244.0,244.04,244.0,244.02,609.0,237.274,237.3129,237.274,237.2934,609.0
2024-05-20 12:55:00,243.99,244.04,243.96,244.04,2020.0,237.2642,237.3129,237.2351,237.3129,2020.0
2024-05-20 13:00:00,243.94,244.08,243.91,244.04,5040.0,237.2156,237.3518,237.1864,237.3129,5040.0
2024-05-20 13:05:00,244.07,244.17,244.03,244.17,1795.0,237.342,237.4393,237.3031,237.4393,1795.0
2024-05-20 13:10:00,244.14,244.33,244.13,244.29,1737.0,237.4101,237.5949,237.4004,237.556,1737.0
2024-05-20 13:15:00,244.3,244.33,244.21,244.21,1300.0,237.5657,237.5949,237.4782,237.4782,1300.0
2024-05-20 13:20:00,244.23,244.33,244.15,244.33,3513.0,237.4976,237.5949,237.4198,237.5949,3513.0
2024-05-20 13:25:00,244.35,244.5,244.22,244.47,3161.0,237.6143,237.7602,237.4879,237.731,3161.0
2024-05-20 13:30:00,244.46,244.56,244.39,244.47,2528.0,237.7213,237.8185,237.6532,237.731,2528.0
2024-05-20 13:35:00,244.51,244.58,244.49,244.57,2004.0,237.7699,237.838,237.7505,237.8283,2004.0
2024-05-20 13:40:00,244.47,244.54,244.43,244.48,2614.0,237.731,237.7991,237.6921,237.7407,2614.0
2024-05-20 13:45:00,244.4,244.48,244.34,244.34,1541.0,237.6629,237.7407,237.6046,237.6046,1541.0
2024-05-20 13:50:00,244.41,244.51,244.41,244.45,1137.0,237.6727,237.7699,237.6727,237.7116,1137.0
2024-05-20 13:55:00,244.36,244.5,244.36,244.47,2641.0,237.624,237.7602,237.624,237.731,2641.0
2024-05-20 14:00:00,244.45,244.52,244.17,244.17,2551.0,237.7116,237.7796,237.4393,237.4393,2551.0
2024-05-20 14:05:00,244.14,244.19,243.74,243.94,3247.0,237.4101,237.4587,237.0211,237.2156,3247.0
2024-05-20 14:10:00,243.94,244.09,243.93,244.09,1251.0,237.2156,237.3615,237.2059,237.3615,1251.0
2024-05-20 14:15:00,244.09,244.16,244.04,244.07,1649.0,237.3615,237.4296,237.3129,237.342,1649.0
2024-05-20 14:20:00,244.04,244.12,244.04,244.05,1232.0,237.3129,237.3907,237.3129,237.3226,1232.0
2024-05-20 14:25:00,244.12,244.26,244.12,244.19,1719.0,237.3907,237.5268,237.3907,237.4587,1719.0
2024-05-20 14:30:00,244.2,244.2,244.07,244.07,1691.0,237.4685,237.4685,237.342,237.342,1691.0
2024-05-20 14:35:00,244.06,244.1,243.99,244.06,3667.0,237.3323,237.3712,237.2642,237.3323,3667.0
2024-05-20 14:40:00,244.06,244.19,244.03,244.13,3602.0,237.3323,237.4587,237.3031,237.4004,3602.0
2024-05-20 14:45:00,244.25,244.25,244.01,244.04,2355.0,237.5171,237.5171,237.2837,237.3129,2355.0
2024-05-20 14:50:00,243.99,244.08,243.97,244.06,3534.0,237.2642,237.3518,237.2448,237.3323,3534.0
2024-05-20 14:55:00,244.04,244.1,243.83,243.83,2644.0,237.3129,237.3712,237.1087,237.1087,2644.0
2024-05-20 15:00:00,243.81,243.85,243.75,243.84,2092.0,237.0892,237.1281,237.0309,237.1184,2092.0
2024-05-20 15:05:00,243.8,243.86,243.76,243.84,1914.0,237.0795,237.1378,237.0406,237.1184,1914.0
2024-05-20 15:10:00,243.88,243.89,243.71,243.85,8797.0,237.1573,237.167,236.992,237.1281,8797.0
2024-05-20 15:15:00,243.85,244.02,243.83,243.87,6569.0,237.1281,237.2934,237.1087,237.1476,6569.0
2024-05-20 15:20:00,243.77,243.9,243.73,243.83,4026.0,237.0503,237.1767,237.0114,237.1087,4026.0
2024-05-20 15:25:00,243.82,243.88,243.82,243.86,2663.0,237.0989,237.1573,237.0989,237.1378,2663.0
2024-05-20 15:30:00,243.88,243.91,243.69,243.72,6679.0,237.1573,237.1864,236.9725,237.0017,6679.0
2024-05-20 15:35:00,243.72,243.92,243.66,243.86,4281.0,237.0017,237.1962,236.9433,237.1378,4281.0
2024-05-20 15:40:00,243.85,243.86,243.57,243.58,5907.0,237.1281,237.1378,236.8558,236.8655,5907.0
2024-05-20 15:45:00,243.53,243.62,243.36,243.47,10480.0,236.8169,236.9044,236.6516,236.7586,10480.0
2024-05-20 15:50:00,243.46,243.69,243.46,243.64,20495.0,236.7489,236.9725,236.7489,236.9239,20495.0
2024-05-20 15:55:00,243.65,243.79,243.45,243.76,57261.0,236.9336,237.0698,236.7391,237.0406,57261.0
2024-05-21 09:30:00,240.0,240.05,236.5,236.67,153349.0,233.3842,233.4329,229.9807,230.146,153349.0
2024-05-21 09:35:00,237.01,237.5,235.51,237.11,82617.0,230.4767,230.9531,229.018,230.5739,82617.0
2024-05-21 09:40:00,237.11,237.31,236.42,236.82,73351.0,230.5739,230.7684,229.9029,230.2919,73351.0
2024-05-21 09:45:00,236.9,237.19,236.68,236.88,18231.0,230.3697,230.6517,230.1557,230.3502,18231.0
2024-05-21 09:50:00,237.02,237.35,236.26,236.34,38680.0,230.4864,230.8073,229.7473,229.8251,38680.0
2024-05-21 09:55:00,236.52,236.91,235.51,235.66,37546.0,230.0002,230.3794,229.018,229.1639,37546.0
2024-05-21 10:00:00,235.67,237.17,235.57,236.94,81138.0,229.1736,230.6322,229.0763,230.4086,81138.0
2024-05-21 10:05:00,236.85,237.64,236.79,237.64,65841.0,230.3211,231.0893,230.2627,231.0893,65841.0
2024-05-21 10:10:00,237.59,237.81,237.09,237.26,29859.0,231.0407,231.2546,230.5544,230.7198,29859.0
2024-05-21 10:15:00,237.23,237.3,236.97,237.17,6281.0,230.6906,230.7587,230.4378,230.6322,6281.0
2024-05-21 10:20:00,237.09,237.27,236.44,237.1,33070.0,230.5544,230.7295,229.9224,230.5642,33070.0
2024-05-21 10:25:00,237.1,237.21,236.75,236.84,34433.0,230.5642,230.6711,230.2238,230.3113,34433.0
2024-05-21 10:30:00,236.85,236.86,236.33,236.34,8844.0,230.3211,230.3308,229.8154,229.8251,8844.0
2024-05-21 10:35:00,236.36,236.75,236.23,236.69,8121.0,229.8446,230.2238,229.7182,230.1655,8121.0
2024-05-21 10:40:00,236.74,237.0,236.5,237.0,8985.0,230.2141,230.4669,229.9807,230.4669,8985.0
2024-05-21 10:45:00,237.0,237.07,236.65,236.74,5724.0,230.4669,230.535,230.1266,230.2141,5724.0
2024-05-21 10:50:00,236.74,236.93,236.59,236.93,6202.0,230.2141,230.3989,230.0682,230.3989,6202.0
2024-05-21 10:55:00,236.93,237.02,236.79,236.84,7961.0,230.3989,230.4864,230.2627,230.3113,7961.0
2024-05-21 11:00:00,236.86,237.03,236.51,236.51,9253.0,230.3308,230.4961,229.9904,229.9904,9253.0
2024-05-21 11:05:00,236.52,236.68,236.52,236.52,8148.0,230.0002,230.1557,230.0002,230.0002,8148.0
2024-05-21 11:10:00,236.51,236.65,236.5,236.56,4580.0,229.9904,230.1266,229.9807,230.0391,4580.0
2024-05-21 11:15:00,236.5,236.85,236.44,236.78,17343.0,229.9807,230.3211,229.9224,230.253,17343.0
2024-05-21 11:20:00,236.85,236.87,236.61,236.66,7286.0,230.3211,230.3405,230.0877,230.1363,7286.0
2024-05-21 11:25:00,236.66,236.66,236.24,236.27,14419.0,230.1363,230.1363,229.7279,229.7571,14419.0
2024-05-21 11:30:00,236.27,236.46,236.23,236.29,16788.0,229.7571,229.9418,229.7182,229.7765,16788.0
2024-05-21 11:35:00,236.27,236.36,236.23,236.23,11944.0,229.7571,229.8446,229.7182,229.7182,11944.0
2024-05-21 11:40:00,236.23,236.33,236.02,236.11,11061.0,229.7182,229.8154,229.5139,229.6015,11061.0
2024-05-21 11:45:00,236.06,236.2,236.05,236.06,6700.0,229.5528,229.689,229.5431,229.5528,6700.0
2024-05-21 11:50:00,236.09,236.16,235.93,236.03,6862.0,229.582,229.6501,229.4264,229.5237,6862.0
2024-05-21 11:55:00,235.97,235.97,235.78,235.78,3617.0,229.4653,229.4653,229.2806,229.2806,3617.0
2024-05-21 12:00:00,235.8,235.83,235.63,235.79,20503.0,229.3,229.3292,229.1347,229.2903,20503.0
2024-05-21 12:05:00,235.75,235.77,235.51,235.6,17669.0,229.2514,229.2708,229.018,229.1055,17669.0
2024-05-21 12:10:00,235.66,235.69,235.59,235.63,4278.0,229.1639,229.193,229.0958,229.1347,4278.0
2024-05-21 12:15:00,235.65,235.66,235.32,235.44,24778.0,229.1541,229.1639,228.8332,228.9499,24778.0
2024-05-21 12:20:00,235.44,235.77,235.44,235.67,11130.0,228.9499,229.2708,228.9499,229.1736,11130.0
2024-05-21 12:25:00,235.7,235.81,235.59,235.69,9465.0,229.2028,229.3097,229.0958,229.193,9465.0
2024-05-21 12:30:00,235.78,236.55,235.74,236.39,31488.0,229.2806,230.0293,229.2417,229.8737,31488.0
2024-05-21 12:35:00,236.45,236.46,236.1,236.17,7874.0,229.9321,229.9418,229.5917,229.6598,7874.0
2024-05-21 12:40:00,236.12,236.2,235.82,235.94,4259.0,229.6112,229.689,229.3195,229.4361,4259.0
2024-05-21 12:45:00,235.94,236.03,235.75,236.01,3687.0,229.4361,229.5237,229.2514,229.5042,3687.0
2024-05-21 12:50:00,235.99,236.17,235.99,236.08,3439.0,229.4848,229.6598,229.4848,229.5723,3439.0
2024-05-21 12:55:00,236.05,236.05,235.77,235.8,7390.0,229.5431,229.5431,229.2708,229.3,7390.0
2024-05-21 13:00:00,235.8,236.13,235.77,236.13,9644.0,229.3,229.6209,229.2708,229.6209,9644.0
2024-05-21 13:05:00,236.09,236.12,235.8,235.8,6298.0,229.582,229.6112,229.3,229.3,6298.0
2024-05-21 13:10:00,235.8,235.8,235.63,235.7,2164.0,229.3,229.3,229.1347,229.2028,2164.0
2024-05-21 13:15:00,235.74,235.77,235.65,235.75,4070.0,229.2417,229.2708,229.1541,229.2514,4070.0
2024-05-21 13:20:00,235.72,235.78,235.44,235.44,4375.0,229.2222,229.2806,228.9499,228.9499,4375.0
2024-05-21 13:25:00,235.47,235.71,235.43,235.71,5361.0,228.9791,229.2125,228.9402,229.2125,5361.0
2024-05-21 13:30:00,235.73,235.77,235.64,235.66,11139.0,229.2319,229.2708,229.1444,229.1639,11139.0
2024-05-21 13:35:00,235.64,235.78,235.63,235.71,11353.0,229.1444,229.2806,229.1347,229.2125,11353.0
2024-05-21 13:40:00,235.74,235.78,235.68,235.69,9485.0,229.2417,229.2806,229.1833,229.193,9485.0
2024-05-21 13:45:00,235.68,235.75,235.67,235.73,7798.0,229.1833,229.2514,229.1736,229.2319,7798.0
2024-05-21 13:50:00,235.67,235.78,235.67,235.76,5647.0,229.1736,229.2806,229.1736,229.2611,5647.0
2024-05-21 13:55:00,235.74,235.83,235.58,235.63,5993.0,229.2417,229.3292,229.0861,229.1347,5993.0
2024-05-21 14:00:00,235.6,235.68,235.19,235.23,7111.0,229.1055,229.1833,228.7068,228.7457,7111.0
2024-05-21 14:05:00,235.25,235.49,235.25,235.44,7202.0,228.7652,228.9986,228.7652,228.9499,7202.0
2024-05-21 14:10:00,235.41,235.46,235.19,235.27,15292.0,228.9208,228.9694,228.7068,228.7846,15292.0
2024-05-21 14:15:00,235.29,235.65,235.27,235.58,6542.0,228.8041,229.1541,228.7846,229.0861,6542.0
2024-05-21 14:20:00,235.58,235.65,235.31,235.31,7800.0,229.0861,229.1541,228.8235,228.8235,7800.0
2024-05-21 14:25:00,235.4,235.42,235.22,235.22,5668.0,228.911,228.9305,228.736,228.736,5668.0
2024-05-21 14:30:00,235.25,235.4,235.2,235.36,9590.0,228.7652,228.911,228.7165,228.8721,9590.0
2024-05-21 14:35:00,235.25,235.29,235.05,235.05,7097.0,228.7652,228.8041,228.5707,228.5707,7097.0
2024-05-21 14:40:00,235.06,235.11,234.85,234.9,14024.0,228.5804,228.629,228.3762,228.4248,14024.0
2024-05-21 14:45:00,234.9,234.94,234.78,234.94,16578.0,228.4248,228.4637,228.3081,228.4637,16578.0
2024-05-21 14:50:00,234.92,234.98,234.81,234.85,7575.0,228.4443,228.5026,228.3373,228.3762,7575.0
2024-05-21 14:55:00,234.81,234.93,234.68,234.71,18737.0,228.3373,228.454,228.2109,228.2401,18737.0
2024-05-21 15:00:00,234.73,234.8,234.56,234.75,15548.0,228.2595,228.3276,228.0942,228.279,15548.0
2024-05-21 15:05:00,234.73,234.74,234.54,234.63,33217.0,228.2595,228.2692,228.0747,228.1623,33217.0
2024-05-21 15:10:00,234.63,235.3,234.59,235.22,22521.0,228.1623,228.8138,228.1234,228.736,22521.0
2024-05-21 15:15:00,235.19,235.33,235.04,235.33,16474.0,228.7068,228.843,228.561,228.843,16474.0
2024-05-21 15:20:00,235.32,235.34,235.04,235.21,19474.0,228.8332,228.8527,228.561,228.7263,19474.0
2024-05-21 15:25:00,235.18,235.27,235.0,235.13,21743.0,228.6971,228.7846,228.5221,228.6485,21743.0
2024-05-21 15:30:00,235.18,235.19,234.77,234.81,22830.0,228.6971,228.7068,228.2984,228.3373,22830.0
2024-05-21 15:35:00,234.81,235.25,234.64,235.24,38046.0,228.3373,228.7652,228.172,228.7554,38046.0
2024-05-21 15:40:00,235.25,235.25,234.63,234.75,12557.0,228.7652,228.7652,228.1623,228.279,12557.0
2024-05-21 15:45:00,234.66,235.12,234.6,235.03,27053.0,228.1914,228.6388,228.1331,228.5512,27053.0
2024-05-21 15:50:00,235.03,235.28,234.84,235.25,55025.0,228.5512,228.7943,228.3665,228.7652,55025.0
2024-05-21 15:55:00,235.28,235.35,234.67,234.96,164677.0,228.7943,228.8624,228.2012,228.4832,164677.0
2024-05-22 09:30:00,234.77,234.96,234.13,234.74,59991.0,228.2984,228.4832,227.676,228.2692,59991.0
2024-05-22 09:35:00,234.79,234.87,234.15,234.26,24080.0,228.3178,228.3956,227.6955,227.8025,24080.0
2024-05-22 09:40:00,234.3,234.3,232.76,232.76,36436.0,227.8414,227.8414,226.3438,226.3438,36436.0
2024-05-22 09:45:00,232.9,233.43,232.63,232.86,30683.0,226.4799,226.9953,226.2174,226.4411,30683.0
2024-05-22 09:50:00,232.83,233.63,232.52,233.62,27017.0,226.4119,227.1898,226.1104,227.1801,27017.0
2024-05-22 09:55:00,233.51,233.97,233.0,233.38,45383.0,227.0731,227.5205,226.5772,226.9467,45383.0
2024-05-22 10:00:00,233.44,234.17,233.21,234.17,13784.0,227.0051,227.7149,226.7814,227.7149,13784.0
2024-05-22 10:05:00,234.04,235.09,234.04,234.76,14114.0,227.5885,228.6096,227.5885,228.2887,14114.0
2024-05-22 10:10:00,234.73,234.86,234.16,234.16,18650.0,228.2595,228.3859,227.7052,227.7052,18650.0
2024-05-22 10:15:00,234.29,234.29,233.85,234.09,20082.0,227.8316,227.8316,227.4038,227.6371,20082.0
2024-05-22 10:20:00,234.1,234.47,233.78,233.79,29344.0,227.6469,228.0067,227.3357,227.3454,29344.0
2024-05-22 10:25:00,233.86,233.86,233.56,233.75,11992.0,227.4135,227.4135,227.1218,227.3065,11992.0
2024-05-22 10:30:00,233.68,233.86,233.38,233.77,19916.0,227.2384,227.4135,226.9467,227.326,19916.0
2024-05-22 10:35:00,233.84,234.09,233.81,234.03,16614.0,227.394,227.6371,227.3649,227.5788,16614.0
2024-05-22 10:40:00,234.04,234.56,234.03,234.34,6864.0,227.5885,228.0942,227.5788,227.8803,6864.0
2024-05-22 10:45:00,234.33,234.37,234.1,234.18,16685.0,227.8705,227.9094,227.6469,227.7247,16685.0
2024-05-22 10:50:00,234.24,234.58,234.05,234.42,16812.0,227.783,228.1136,227.5982,227.958,16812.0
2024-05-22 10:55:00,234.42,234.63,234.41,234.49,7937.0,227.958,228.1623,227.9483,228.0261,7937.0
2024-05-22 11:00:00,234.53,234.69,234.5,234.66,11655.0,228.065,228.2206,228.0358,228.1914,11655.0
2024-05-22 11:05:00,234.66,234.89,234.4,234.87,12937.0,228.1914,228.4151,227.9386,228.3956,12937.0
2024-05-22 11:10:00,234.79,235.11,234.79,234.92,12490.0,228.3178,228.629,228.3178,228.4443,12490.0
2024-05-22 11:15:00,234.87,235.17,234.76,234.85,14886.0,228.3956,228.6874,228.2887,228.3762,14886.0
2024-05-22 11:20:00,234.87,234.89,234.72,234.77,10488.0,228.3956,228.4151,228.2498,228.2984,10488.0
2024-05-22 11:25:00,234.77,234.99,234.64,234.64,15024.0,228.2984,228.5123,228.172,228.172,15024.0
2024-05-22 11:30:00,234.64,234.71,234.52,234.64,11589.0,228.172,228.2401,228.0553,228.172,11589.0
2024-05-22 11:35:00,234.6,234.61,234.41,234.49,19639.0,228.1331,228.1428,227.9483,228.0261,19639.0
2024-05-22 11:40:00,234.53,234.82,234.44,234.65,40170.0,228.065,228.347,227.9775,228.1817,40170.0
2024-05-22 11:45:00,234.68,234.76,234.59,234.74,10870.0,228.2109,228.2887,228.1234,228.2692,10870.0
2024-05-22 11:50:00,234.77,235.03,234.63,234.93,8578.0,228.2984,228.5512,228.1623,228.454,8578.0
2024-05-22 11:55:00,234.98,235.0,234.91,234.97,10044.0,228.5026,228.5221,228.4345,228.4929,10044.0
2024-05-22 12:00:00,234.86,235.25,234.81,235.05,14033.0,228.3859,228.7652,228.3373,228.5707,14033.0
2024-05-22 12:05:00,235.01,235.06,234.83,234.93,8899.0,228.5318,228.5804,228.3567,228.454,8899.0
2024-05-22 12:10:00,234.95,235.03,234.86,234.96,4528.0,228.4734,228.5512,228.3859,228.4832,4528.0
2024-05-22 12:15:00,234.96,235.07,234.95,234.97,1433.0,228.4832,228.5901,228.4734,228.4929,1433.0
2024-05-22 12:20:00,235.02,235.16,234.94,235.16,7677.0,228.5415,228.6776,228.4637,228.6776,7677.0
2024-05-22 12:25:00,235.09,235.13,235.01,235.02,5576.0,228.6096,228.6485,228.5318,228.5415,5576.0
2024-05-22 12:30:00,235.01,235.07,234.73,234.8,13992.0,228.5318,228.5901,228.2595,228.3276,13992.0
2024-05-22 12:35:00,234.79,234.81,234.69,234.78,4975.0,228.3178,228.3373,228.2206,228.3081,4975.0
2024-05-22 12:40:00,234.74,234.94,234.72,234.86,10820.0,228.2692,228.4637,228.2498,228.3859,10820.0
2024-05-22 12:45:00,234.79,235.05,234.78,234.97,7607.0,228.3178,228.5707,228.3081,228.4929,7607.0
2024-05-22 12:50:00,234.97,234.97,234.69,234.78,10758.0,228.4929,228.4929,228.2206,228.3081,10758.0
2024-05-22 12:55:00,234.79,234.79,234.74,234.76,2954.0,228.3178,228.3178,228.2692,228.2887,2954.0
2024-05-22 13:00:00,234.76,234.9,234.75,234.8,6790.0,228.2887,228.4248,228.279,228.3276,6790.0
2024-05-22 13:05:00,234.8,234.83,234.73,234.8,10607.0,228.3276,228.3567,228.2595,228.3276,10607.0
2024-05-22 13:10:00,234.78,234.84,234.73,234.81,10718.0,228.3081,228.3665,228.2595,228.3373,10718.0
2024-05-22 13:15:00,234.8,234.82,234.72,234.8,4442.0,228.3276,228.347,228.2498,228.3276,4442.0
2024-05-22 13:20:00,234.76,234.78,234.66,234.66,5420.0,228.2887,228.3081,228.1914,228.1914,5420.0
2024-05-22 13:25:00,234.71,234.72,234.61,234.64,12273.0,228.2401,228.2498,228.1428,228.172,12273.0
2024-05-22 13:30:00,234.65,234.77,234.63,234.74,8888.0,228.1817,228.2984,228.1623,228.2692,8888.0
2024-05-22 13:35:00,234.72,234.73,234.42,234.42,15936.0,228.2498,228.2595,227.958,227.958,15936.0
2024-05-22 13:40:00,234.48,234.48,234.29,234.33,10725.0,228.0164,228.0164,227.8316,227.8705,10725.0
2024-05-22 13:45:00,234.28,234.61,234.25,234.59,12516.0,227.8219,228.1428,227.7927,228.1234,12516.0
2024-05-22 13:50:00,234.55,234.86,234.55,234.85,5957.0,228.0845,228.3859,228.0845,228.3762,5957.0
2024-05-22 13:55:00,234.79,234.79,234.63,234.71,7338.0,228.3178,228.3178,228.1623,228.2401,7338.0
2024-05-22 14:00:00,234.69,234.69,234.19,234.31,22158.0,228.2206,228.2206,227.7344,227.8511,22158.0
2024-05-22 14:05:00,234.25,234.42,234.25,234.31,9823.0,227.7927,227.958,227.7927,227.8511,9823.0
2024-05-22 14:10:00,234.31,234.42,234.04,234.04,10518.0,227.8511,227.958,227.5885,227.5885,10518.0
2024-05-22 14:15:00,234.04,234.13,233.84,233.93,14097.0,227.5885,227.676,227.394,227.4816,14097.0
2024-05-22 14:20:00,233.89,234.0,233.79,233.89,10938.0,227.4427,227.5496,227.3454,227.4427,10938.0
2024-05-22 14:25:00,233.86,233.86,233.49,233.5,8700.0,227.4135,227.4135,227.0537,227.0634,8700.0
2024-05-22 14:30:00,233.54,233.72,233.44,233.51,6937.0,227.1023,227.2773,227.0051,227.0731,6937.0
2024-05-22 14:35:00,233.49,233.66,233.4,233.66,20495.0,227.0537,227.219,226.9662,227.219,20495.0
2024-05-22 14:40:00,233.66,233.8,233.59,233.75,22281.0,227.219,227.3551,227.1509,227.3065,22281.0
2024-05-22 14:45:00,233.8,234.01,233.8,233.83,12927.0,227.3551,227.5594,227.3551,227.3843,12927.0
2024-05-22 14:50:00,233.87,233.99,233.8,233.8,9178.0,227.4232,227.5399,227.3551,227.3551,9178.0
2024-05-22 14:55:00,233.83,234.02,233.7,233.87,20928.0,227.3843,227.5691,227.2579,227.4232,20928.0
2024-05-22 15:00:00,233.88,234.02,233.87,233.98,7553.0,227.4329,227.5691,227.4232,227.5302,7553.0
2024-05-22 15:05:00,234.0,234.05,233.94,234.01,17663.0,227.5496,227.5982,227.4913,227.5594,17663.0
2024-05-22 15:10:00,234.05,234.08,233.92,233.98,13940.0,227.5982,227.6274,227.4718,227.5302,13940.0
2024-05-22 15:15:00,233.99,234.28,233.96,234.01,19939.0,227.5399,227.8219,227.5107,227.5594,19939.0
2024-05-22 15:20:00,234.03,234.37,234.01,234.37,12978.0,227.5788,227.9094,227.5594,227.9094,12978.0
2024-05-22 15:25:00,234.34,234.46,234.27,234.32,30662.0,227.8803,227.9969,227.8122,227.8608,30662.0
2024-05-22 15:30:00,234.26,234.61,234.21,234.47,27371.0,227.8025,228.1428,227.7538,228.0067,27371.0
2024-05-22 15:35:00,234.48,234.51,234.03,234.03,20656.0,228.0164,228.0456,227.5788,227.5788,20656.0
2024-05-22 15:40:00,234.03,234.08,233.85,233.85,17028.0,227.5788,227.6274,227.4038,227.4038,17028.0
2024-05-22 15:45:00,233.87,234.04,233.87,233.88,19096.0,227.4232,227.5885,227.4232,227.4329,19096.0
2024-05-22 15:50:00,233.89,234.32,233.85,234.18,36060.0,227.4427,227.8608,227.4038,227.7247,36060.0
2024-05-22 15:55:00,234.23,234.8,234.18,234.75,142714.0,227.7733,228.3276,227.7247,228.279,142714.0
2024-05-23 09:30:00,234.23,234.24,232.82,233.14,40598.0,227.7733,227.783,226.4022,226.7133,40598.0
2024-05-23 09:35:00,233.14,233.2,232.51,233.09,13296.0,226.7133,226.7717,226.1007,226.6647,13296.0
2024-05-23 09:40:00,233.09,234.88,233.08,234.64,20619.0,226.6647,228.4054,226.655,228.172,20619.0
2024-05-23 09:45:00,234.69,234.71,234.14,234.17,6514.0,228.2206,228.2401,227.6858,227.7149,6514.0
2024-05-23 09:50:00,234.15,234.16,233.4,233.52,23380.0,227.6955,227.7052,226.9662,227.0829,23380.0
2024-05-23 09:55:00,233.66,233.87,233.34,233.67,11475.0,227.219,227.4232,226.9078,227.2287,11475.0
2024-05-23 10:00:00,233.44,233.88,233.39,233.77,21720.0,227.0051,227.4329,226.9564,227.326,21720.0
2024-05-23 10:05:00,233.77,233.83,233.35,233.52,7971.0,227.326,227.3843,226.9175,227.0829,7971.0
2024-05-23 10:10:00,233.48,233.63,233.28,233.34,11282.0,227.044,227.1898,226.8495,226.9078,11282.0
2024-05-23 10:15:00,233.31,233.41,233.2,233.28,4544.0,226.8786,226.9759,226.7717,226.8495,4544.0
2024-05-23 10:20:00,233.33,233.33,232.88,232.98,9788.0,226.8981,226.8981,226.4605,226.5577,9788.0
2024-05-23 10:25:00,233.04,233.26,232.69,233.26,20463.0,226.6161,226.83,226.2757,226.83,20463.0
2024-05-23 10:30:00,233.35,233.35,232.88,232.96,6454.0,226.9175,226.9175,226.4605,226.5383,6454.0
2024-05-23 10:35:00,232.89,233.44,232.89,233.44,8848.0,226.4702,227.0051,226.4702,227.0051,8848.0
2024-05-23 10:40:00,233.43,233.65,233.3,233.54,16063.0,226.9953,227.2093,226.8689,227.1023,16063.0
2024-05-23 10:45:00,233.6,233.88,233.54,233.83,10998.0,227.1607,227.4329,227.1023,227.3843,10998.0
2024-05-23 10:50:00,233.83,233.86,233.56,233.64,4574.0,227.3843,227.4135,227.1218,227.1995,4574.0
2024-05-23 10:55:00,233.52,233.52,233.21,233.37,9709.0,227.0829,227.0829,226.7814,226.937,9709.0
2024-05-23 11:00:00,233.34,233.57,233.2,233.48,9838.0,226.9078,227.1315,226.7717,227.044,9838.0
2024-05-23 11:05:00,233.4,233.52,233.21,233.42,8891.0,226.9662,227.0829,226.7814,226.9856,8891.0
2024-05-23 11:10:00,233.41,233.46,233.15,233.27,12606.0,226.9759,227.0245,226.7231,226.8397,12606.0
2024-05-23 11:15:00,233.21,233.23,233.05,233.11,5250.0,226.7814,226.8009,226.6258,226.6842,5250.0
2024-05-23 11:20:00,233.14,233.14,232.94,232.94,2492.0,226.7133,226.7133,226.5188,226.5188,2492.0
2024-05-23 11:25:00,233.0,233.24,232.99,233.22,3551.0,226.5772,226.8106,226.5675,226.7911,3551.0
2024-05-23 11:30:00,233.19,233.33,233.17,233.24,3290.0,226.762,226.8981,226.7425,226.8106,3290.0
2024-05-23 11:35:00,233.16,233.51,233.16,233.44,7517.0,226.7328,227.0731,226.7328,227.0051,7517.0
2024-05-23 11:40:00,233.41,233.41,233.07,233.19,5558.0,226.9759,226.9759,226.6453,226.762,5558.0
2024-05-23 11:45:00,233.1,233.22,232.98,233.19,3982.0,226.6744,226.7911,226.5577,226.762,3982.0
2024-05-23 11:50:00,233.19,233.27,233.15,233.26,5174.0,226.762,226.8397,226.7231,226.83,5174.0
2024-05-23 11:55:00,233.33,233.51,233.27,233.44,8997.0,226.8981,227.0731,226.8397,227.0051,8997.0
2024-05-23 12:00:00,233.43,233.55,233.43,233.49,2250.0,226.9953,227.112,226.9953,227.0537,2250.0
2024-05-23 12:05:00,233.51,233.56,233.37,233.56,2846.0,227.0731,227.1218,226.937,227.1218,2846.0
2024-05-23 12:10:00,233.46,233.53,233.07,233.13,9110.0,227.0245,227.0926,226.6453,226.7036,9110.0
2024-05-23 12:15:00,233.19,233.48,233.19,233.44,5475.0,226.762,227.044,226.762,227.0051,5475.0
2024-05-23 12:20:00,233.56,233.65,233.52,233.61,2893.0,227.1218,227.2093,227.0829,227.1704,2893.0
2024-05-23 12:25:00,233.64,233.86,233.61,233.8,5636.0,227.1995,227.4135,227.1704,227.3551,5636.0
2024-05-23 12:30:00,233.82,233.93,233.69,233.74,7413.0,227.3746,227.4816,227.2482,227.2968,7413.0
2024-05-23 12:35:00,233.74,233.74,233.53,233.53,3127.0,227.2968,227.2968,227.0926,227.0926,3127.0
2024-05-23 12:40:00,233.59,233.66,233.3,233.3,6814.0,227.1509,227.219,226.8689,226.8689,6814.0
2024-05-23 12:45:00,233.34,233.35,233.04,233.12,17268.0,226.9078,226.9175,226.6161,226.6939,17268.0
2024-05-23 12:50:00,233.11,233.18,232.99,233.13,11046.0,226.6842,226.7522,226.5675,226.7036,11046.0
2024-05-23 12:55:00,233.16,233.24,233.11,233.15,4310.0,226.7328,226.8106,226.6842,226.7231,4310.0
2024-05-23 13:00:00,233.2,233.2,233.08,233.09,1565.0,226.7717,226.7717,226.655,226.6647,1565.0
2024-05-23 13:05:00,233.17,233.22,233.14,233.22,4002.0,226.7425,226.7911,226.7133,226.7911,4002.0
2024-05-23 13:10:00,233.26,233.53,233.24,233.45,4296.0,226.83,227.0926,226.8106,227.0148,4296.0
2024-05-23 13:15:00,233.46,233.46,233.11,233.11,4393.0,227.0245,227.0245,226.6842,226.6842,4393.0
2024-05-23 13:20:00,233.12,233.12,232.95,233.02,5232.0,226.6939,226.6939,226.5286,226.5966,5232.0
2024-05-23 13:25:00,233.01,233.12,232.97,233.03,9079.0,226.5869,226.6939,226.548,226.6064,9079.0
2024-05-23 13:30:00,233.0,233.02,232.66,232.66,5748.0,226.5772,226.5966,226.2466,226.2466,5748.0
2024-05-23 13:35:00,232.67,232.73,232.5,232.54,26989.0,226.2563,226.3146,226.091,226.1299,26989.0
2024-05-23 13:40:00,232.59,232.8,232.5,232.6,17239.0,226.1785,226.3827,226.091,226.1882,17239.0
2024-05-23 13:45:00,232.61,232.77,232.56,232.59,1902.0,226.1979,226.3535,226.1493,226.1785,1902.0
2024-05-23 13:50:00,232.59,232.73,232.59,232.63,5224.0,226.1785,226.3146,226.1785,226.2174,5224.0
2024-05-23 13:55:00,232.6,232.68,232.51,232.51,12875.0,226.1882,226.266,226.1007,226.1007,12875.0
2024-05-23 14:00:00,232.5,232.5,232.01,232.09,18026.0,226.091,226.091,225.6145,225.6923,18026.0
2024-05-23 14:05:00,232.02,232.25,232.0,232.1,8594.0,225.6242,225.8479,225.6048,225.702,8594.0
2024-05-23 14:10:00,232.07,232.07,231.8,231.94,25877.0,225.6728,225.6728,225.4103,225.5464,25877.0
2024-05-23 14:15:00,231.95,232.1,231.87,231.87,10638.0,225.5561,225.702,225.4783,225.4783,10638.0
2024-05-23 14:20:00,231.91,232.25,231.91,232.15,6747.0,225.5172,225.8479,225.5172,225.7506,6747.0
2024-05-23 14:25:00,232.1,232.35,232.03,232.17,5484.0,225.702,225.9451,225.6339,225.7701,5484.0
2024-05-23 14:30:00,232.12,232.34,232.05,232.25,7028.0,225.7214,225.9354,225.6534,225.8479,7028.0
2024-05-23 14:35:00,232.19,232.46,232.19,232.45,5712.0,225.7895,226.0521,225.7895,226.0424,5712.0
2024-05-23 14:40:00,232.49,232.49,232.27,232.27,3764.0,226.0812,226.0812,225.8673,225.8673,3764.0
2024-05-23 14:45:00,232.31,232.35,232.26,232.26,4394.0,225.9062,225.9451,225.8576,225.8576,4394.0
2024-05-23 14:50:00,232.27,232.34,232.19,232.28,6339.0,225.8673,225.9354,225.7895,225.877,6339.0
2024-05-23 14:55:00,232.3,232.34,232.14,232.14,4620.0,225.8965,225.9354,225.7409,225.7409,4620.0
2024-05-23 15:00:00,232.17,232.44,231.98,231.98,11713.0,225.7701,226.0326,225.5853,225.5853,11713.0
2024-05-23 15:05:00,231.99,232.06,231.87,231.93,19510.0,225.595,225.6631,225.4783,225.5367,19510.0
2024-05-23 15:10:00,231.9,232.0,231.82,231.94,20817.0,225.5075,225.6048,225.4297,225.5464,20817.0
2024-05-23 15:15:00,231.95,232.13,231.83,232.12,17849.0,225.5561,225.7312,225.4394,225.7214,17849.0
2024-05-23 15:20:00,232.13,232.32,232.13,232.21,5026.0,225.7312,225.9159,225.7312,225.809,5026.0
2024-05-23 15:25:00,232.21,232.47,232.2,232.45,7442.0,225.809,226.0618,225.7992,226.0424,7442.0
2024-05-23 15:30:00,232.47,232.48,232.27,232.4,9051.0,226.0618,226.0715,225.8673,225.9937,9051.0
2024-05-23 15:35:00,232.37,232.66,232.36,232.66,12192.0,225.9646,226.2466,225.9548,226.2466,12192.0
2024-05-23 15:40:00,232.67,232.72,232.52,232.67,16518.0,226.2563,226.3049,226.1104,226.2563,16518.0
2024-05-23 15:45:00,232.65,232.67,232.24,232.63,34915.0,226.2368,226.2563,225.8381,226.2174,34915.0
2024-05-23 15:50:00,232.64,232.81,232.53,232.77,31570.0,226.2271,226.3924,226.1201,226.3535,31570.0
2024-05-23 15:55:00,232.78,232.81,232.37,232.79,99920.0,226.3633,226.3924,225.9646,226.373,99920.0
2024-05-24 09:30:00,232.0,232.93,232.0,232.69,42991.0,225.6048,226.5091,225.6048,226.2757,42991.0
2024-05-24 09:35:00,232.66,234.13,232.66,233.81,23224.0,226.2466,227.676,226.2466,227.3649,23224.0
2024-05-24 09:40:00,233.79,233.96,233.3,233.49,32540.0,227.3454,227.5107,226.8689,227.0537,32540.0
2024-05-24 09:45:00,233.54,233.71,232.92,232.95,10051.0,227.1023,227.2676,226.4994,226.5286,10051.0
2024-05-24 09:50:00,232.76,233.37,232.75,233.25,10330.0,226.3438,226.937,226.3341,226.8203,10330.0
2024-05-24 09:55:00,233.13,233.41,233.01,233.16,7904.0,226.7036,226.9759,226.5869,226.7328,7904.0
2024-05-24 10:00:00,233.23,233.53,233.07,233.18,8465.0,226.8009,227.0926,226.6453,226.7522,8465.0
2024-05-24 10:05:00,233.25,233.45,233.19,233.37,6806.0,226.8203,227.0148,226.762,226.937,6806.0
2024-05-24 10:10:00,233.23,233.32,232.83,232.84,10790.0,226.8009,226.8884,226.4119,226.4216,10790.0
2024-05-24 10:15:00,232.9,233.08,232.71,233.07,11171.0,226.4799,226.655,226.2952,226.6453,11171.0
2024-05-24 10:20:00,233.02,233.46,233.01,233.46,2972.0,226.5966,227.0245,226.5869,227.0245,2972.0
2024-05-24 10:25:00,233.4,233.52,233.33,233.43,3280.0,226.9662,227.0829,226.8981,226.9953,3280.0
2024-05-24 10:30:00,233.48,233.48,233.15,233.22,6003.0,227.044,227.044,226.7231,226.7911,6003.0
2024-05-24 10:35:00,233.16,233.16,232.95,233.05,3474.0,226.7328,226.7328,226.5286,226.6258,3474.0
2024-05-24 10:40:00,232.99,233.06,232.86,232.88,3282.0,226.5675,226.6355,226.4411,226.4605,3282.0
2024-05-24 10:45:00,232.88,232.99,232.73,232.96,5733.0,226.4605,226.5675,226.3146,226.5383,5733.0
2024-05-24 10:50:00,233.01,233.16,232.89,233.05,4538.0,226.5869,226.7328,226.4702,226.6258,4538.0
2024-05-24 10:55:00,233.0,233.03,232.88,232.9,1873.0,226.5772,226.6064,226.4605,226.4799,1873.0
2024-05-24 11:00:00,232.73,232.73,232.37,232.63,7929.0,226.3146,226.3146,225.9646,226.2174,7929.0
2024-05-24 11:05:00,232.61,232.77,232.59,232.7,5897.0,226.1979,226.3535,226.1785,226.2855,5897.0
2024-05-24 11:10:00,232.74,232.94,232.69,232.93,4068.0,226.3244,226.5188,226.2757,226.5091,4068.0
2024-05-24 11:15:00,232.93,232.93,232.67,232.67,3134.0,226.5091,226.5091,226.2563,226.2563,3134.0
2024-05-24 11:20:00,232.72,232.77,232.6,232.65,3049.0,226.3049,226.3535,226.1882,226.2368,3049.0
2024-05-24 11:25:00,232.66,232.71,232.59,232.62,2440.0,226.2466,226.2952,226.1785,226.2077,2440.0
2024-05-24 11:30:00,232.61,232.69,232.43,232.44,8261.0,226.1979,226.2757,226.0229,226.0326,8261.0
2024-05-24 11:35:00,232.44,232.44,232.02,232.02,5661.0,226.0326,226.0326,225.6242,225.6242,5661.0
2024-05-24 11:40:00,232.13,232.34,232.12,232.28,9986.0,225.7312,225.9354,225.7214,225.877,9986.0
2024-05-24 11:45:00,232.2,232.28,232.01,232.23,5079.0,225.7992,225.877,225.6145,225.8284,5079.0
2024-05-24 11:50:00,232.23,232.45,232.19,232.45,3703.0,225.8284,226.0424,225.7895,226.0424,3703.0
2024-05-24 11:55:00,232.46,232.53,232.34,232.36,8178.0,226.0521,226.1201,225.9354,225.9548,8178.0
2024-05-24 12:00:00,232.36,232.47,232.09,232.14,13957.0,225.9548,226.0618,225.6923,225.7409,13957.0
2024-05-24 12:05:00,232.16,232.37,232.15,232.31,18155.0,225.7603,225.9646,225.7506,225.9062,18155.0
2024-05-24 12:10:00,232.36,232.56,232.32,232.44,8538.0,225.9548,226.1493,225.9159,226.0326,8538.0
2024-05-24 12:15:00,232.4,232.4,232.17,232.21,7836.0,225.9937,225.9937,225.7701,225.809,7836.0
2024-05-24 12:20:00,232.17,232.29,232.1,232.24,7795.0,225.7701,225.8868,225.702,225.8381,7795.0
2024-05-24 12:25:00,232.25,232.47,232.24,232.39,3747.0,225.8479,226.0618,225.8381,225.984,3747.0
2024-05-24 12:30:00,232.44,232.47,232.35,232.4,2274.0,226.0326,226.0618,225.9451,225.9937,2274.0
2024-05-24 12:35:00,232.45,232.47,232.32,232.47,3509.0,226.0424,226.0618,225.9159,226.0618,3509.0
2024-05-24 12:40:00,232.46,232.46,232.26,232.26,7380.0,226.0521,226.0521,225.8576,225.8576,7380.0
2024-05-24 12:45:00,232.26,232.26,232.12,232.24,6132.0,225.8576,225.8576,225.7214,225.8381,6132.0
2024-05-24 12:50:00,232.22,232.39,232.16,232.39,6111.0,225.8187,225.984,225.7603,225.984,6111.0
2024-05-24 12:55:00,232.49,232.55,232.2,232.2,15691.0,226.0812,226.1396,225.7992,225.7992,15691.0
2024-05-24 13:00:00,232.27,232.27,232.09,232.12,3147.0,225.8673,225.8673,225.6923,225.7214,3147.0
2024-05-24 13:05:00,232.11,232.15,231.93,231.93,4301.0,225.7117,225.7506,225.5367,225.5367,4301.0
2024-05-24 13:10:00,231.93,232.02,231.88,231.93,2878.0,225.5367,225.6242,225.4881,225.5367,2878.0
2024-05-24 13:15:00,231.95,231.95,231.74,231.82,3939.0,225.5561,225.5561,225.3519,225.4297,3939.0
2024-05-24 13:20:00,231.87,231.88,231.75,231.83,2436.0,225.4783,225.4881,225.3616,225.4394,2436.0
2024-05-24 13:25:00,231.89,231.93,231.42,231.48,27191.0,225.4978,225.5367,225.0407,225.0991,27191.0
2024-05-24 13:30:00,231.54,231.71,231.42,231.69,10618.0,225.1574,225.3228,225.0407,225.3033,10618.0
2024-05-24 13:35:00,231.69,231.76,231.57,231.61,6007.0,225.3033,225.3714,225.1866,225.2255,6007.0
2024-05-24 13:40:00,231.58,231.65,231.44,231.65,9340.0,225.1963,225.2644,225.0602,225.2644,9340.0
2024-05-24 13:45:00,231.68,231.72,231.56,231.59,3168.0,225.2936,225.3325,225.1769,225.2061,3168.0
2024-05-24 13:50:00,231.6,231.65,231.37,231.37,7726.0,225.2158,225.2644,224.9921,224.9921,7726.0
2024-05-24 13:55:00,231.44,231.68,231.4,231.68,7169.0,225.0602,225.2936,225.0213,225.2936,7169.0
2024-05-24 14:00:00,231.71,231.97,231.7,231.94,4958.0,225.3228,225.5756,225.313,225.5464,4958.0
2024-05-24 14:05:00,231.89,231.93,231.85,231.87,3931.0,225.4978,225.5367,225.4589,225.4783,3931.0
2024-05-24 14:10:00,231.88,231.88,231.71,231.72,15303.0,225.4881,225.4881,225.3228,225.3325,15303.0
2024-05-24 14:15:00,231.71,231.76,231.65,231.69,29110.0,225.3228,225.3714,225.2644,225.3033,29110.0
2024-05-24 14:20:00,231.69,231.69,231.28,231.28,15039.0,225.3033,225.3033,224.9046,224.9046,15039.0
2024-05-24 14:25:00,231.27,231.41,231.21,231.3,14687.0,224.8949,225.031,224.8365,224.9241,14687.0
2024-05-24 14:30:00,231.33,231.36,231.18,231.19,13143.0,224.9532,224.9824,224.8074,224.8171,13143.0
2024-05-24 14:35:00,231.19,231.52,231.17,231.52,21120.0,224.8171,225.138,224.7976,225.138,21120.0
2024-05-24 14:40:00,231.52,231.52,231.26,231.3,18362.0,225.138,225.138,224.8852,224.9241,18362.0
2024-05-24 14:45:00,231.3,231.4,231.26,231.33,19993.0,224.9241,225.0213,224.8852,224.9532,19993.0
2024-05-24 14:50:00,231.33,231.39,231.28,231.3,10893.0,224.9532,225.0116,224.9046,224.9241,10893.0
2024-05-24 14:55:00,231.31,231.45,231.23,231.42,19481.0,224.9338,225.0699,224.856,225.0407,19481.0
2024-05-24 15:00:00,231.4,231.55,231.24,231.3,8076.0,225.0213,225.1672,224.8657,224.9241,8076.0
2024-05-24 15:05:00,231.34,231.38,231.12,231.2,24478.0,224.963,225.0018,224.749,224.8268,24478.0
2024-05-24 15:10:00,231.2,231.33,231.17,231.33,30710.0,224.8268,224.9532,224.7976,224.9532,30710.0
2024-05-24 15:15:00,231.29,231.32,231.04,231.17,11587.0,224.9143,224.9435,224.6712,224.7976,11587.0
2024-05-24 15:20:00,231.15,231.23,231.09,231.16,5063.0,224.7782,224.856,224.7198,224.7879,5063.0
2024-05-24 15:25:00,231.19,231.31,231.18,231.27,9273.0,224.8171,224.9338,224.8074,224.8949,9273.0
2024-05-24 15:30:00,231.22,231.4,231.17,231.39,16260.0,224.8463,225.0213,224.7976,225.0116,16260.0
2024-05-24 15:35:00,231.36,231.66,231.35,231.5,13690.0,224.9824,225.2741,224.9727,225.1185,13690.0
2024-05-24 15:40:00,231.5,231.5,231.2,231.22,20500.0,225.1185,225.1185,224.8268,224.8463,20500.0
2024-05-24 15:45:00,231.2,231.37,231.2,231.37,35323.0,224.8268,224.9921,224.8268,224.9921,35323.0
2024-05-24 15:50:00,231.43,231.81,231.36,231.81,33864.0,225.0505,225.42,224.9824,225.42,33864.0
2024-05-24 15:55:00,231.79,232.12,231.62,232.04,92788.0,225.4005,225.7214,225.2352,225.6437,92788.0
2024-05-28 09:30:00,232.15,232.27,231.3,231.51,51204.0,225.7506,225.8673,224.9241,225.1283,51204.0
2024-05-28 09:35:00,231.51,231.6,229.76,230.05,17305.0,225.1283,225.2158,223.4265,223.7085,17305.0
2024-05-28 09:40:00,229.97,230.23,228.4,229.86,44526.0,223.6307,223.8835,222.104,223.5237,44526.0
2024-05-28 09:45:00,229.78,230.18,229.6,229.6,43466.0,223.446,223.8349,223.2709,223.2709,43466.0
2024-05-28 09:50:00,229.6,229.86,229.09,229.59,38437.0,223.2709,223.5237,222.775,223.2612,38437.0
2024-05-28 09:55:00,229.42,229.71,229.02,229.5,45940.0,223.0959,223.3779,222.7069,223.1737,45940.0
2024-05-28 10:00:00,229.49,230.31,229.49,229.96,15257.0,223.1639,223.9613,223.1639,223.621,15257.0
2024-05-28 10:05:00,230.03,230.45,229.96,230.4,19097.0,223.6891,224.0975,223.621,224.0489,19097.0
2024-05-28 10:10:00,230.45,230.52,230.24,230.45,4914.0,224.0975,224.1656,223.8933,224.0975,4914.0
2024-05-28 10:15:00,230.45,230.52,230.12,230.12,9570.0,224.0975,224.1656,223.7766,223.7766,9570.0
2024-05-28 10:20:00,230.14,230.14,229.73,229.79,8716.0,223.796,223.796,223.3973,223.4557,8716.0
2024-05-28 10:25:00,229.9,229.91,229.69,229.76,8750.0,223.5626,223.5724,223.3584,223.4265,8750.0
2024-05-28 10:30:00,229.69,229.95,229.68,229.87,7703.0,223.3584,223.6113,223.3487,223.5335,7703.0
2024-05-28 10:35:00,229.88,229.99,229.68,229.71,10838.0,223.5432,223.6502,223.3487,223.3779,10838.0
2024-05-28 10:40:00,229.76,229.97,229.41,229.49,13188.0,223.4265,223.6307,223.0862,223.1639,13188.0
2024-05-28 10:45:00,229.58,230.18,229.46,230.06,13775.0,223.2515,223.8349,223.1348,223.7182,13775.0
2024-05-28 10:50:00,230.0,230.0,229.51,229.68,9187.0,223.6599,223.6599,223.1834,223.3487,9187.0
2024-05-28 10:55:00,229.55,229.6,229.29,229.42,8500.0,223.2223,223.2709,222.9695,223.0959,8500.0
2024-05-28 11:00:00,229.43,229.65,229.39,229.5,18929.0,223.1056,223.3195,223.0667,223.1737,18929.0
2024-05-28 11:05:00,229.42,229.63,229.38,229.51,17133.0,223.0959,223.3001,223.057,223.1834,17133.0
2024-05-28 11:10:00,229.51,229.79,229.46,229.73,6128.0,223.1834,223.4557,223.1348,223.3973,6128.0
2024-05-28 11:15:00,229.74,229.92,229.68,229.81,9695.0,223.4071,223.5821,223.3487,223.4751,9695.0
2024-05-28 11:20:00,229.8,230.53,229.79,230.48,4484.0,223.4654,224.1753,223.4557,224.1267,4484.0
2024-05-28 11:25:00,230.44,230.65,230.27,230.27,7014.0,224.0878,224.292,223.9224,223.9224,7014.0
2024-05-28 11:30:00,230.32,230.34,229.85,229.9,6296.0,223.9711,223.9905,223.514,223.5626,6296.0
2024-05-28 11:35:00,229.93,230.0,229.81,229.83,6002.0,223.5918,223.6599,223.4751,223.4946,6002.0
2024-05-28 11:40:00,229.91,230.07,229.9,229.95,9016.0,223.5724,223.728,223.5626,223.6113,9016.0
2024-05-28 11:45:00,229.94,229.99,229.67,229.72,7926.0,223.6015,223.6502,223.339,223.3876,7926.0
2024-05-28 11:50:00,229.76,229.88,229.68,229.76,7740.0,223.4265,223.5432,223.3487,223.4265,7740.0
2024-05-28 11:55:00,229.8,229.82,229.68,229.72,6526.0,223.4654,223.4849,223.3487,223.3876,6526.0
2024-05-28 12:00:00,229.75,229.77,229.54,229.54,9200.0,223.4168,223.4362,223.2126,223.2126,9200.0
2024-05-28 12:05:00,229.53,229.61,229.41,229.48,12407.0,223.2028,223.2806,223.0862,223.1542,12407.0
2024-05-28 12:10:00,229.54,229.79,229.54,229.63,8293.0,223.2126,223.4557,223.2126,223.3001,8293.0
2024-05-28 12:15:00,229.69,229.76,229.58,229.74,6687.0,223.3584,223.4265,223.2515,223.4071,6687.0
2024-05-28 12:20:00,229.67,230.11,229.62,229.97,7760.0,223.339,223.7669,223.2904,223.6307,7760.0
2024-05-28 12:25:00,230.02,230.16,229.96,230.06,6802.0,223.6793,223.8155,223.621,223.7182,6802.0
2024-05-28 12:30:00,230.06,230.13,229.91,229.91,5832.0,223.7182,223.7863,223.5724,223.5724,5832.0
2024-05-28 12:35:00,229.91,229.96,229.76,229.82,6150.0,223.5724,223.621,223.4265,223.4849,6150.0
2024-05-28 12:40:00,229.86,229.93,229.69,229.71,6878.0,223.5237,223.5918,223.3584,223.3779,6878.0
2024-05-28 12:45:00,229.75,229.79,229.69,229.74,18399.0,223.4168,223.4557,223.3584,223.4071,18399.0
2024-05-28 12:50:00,229.74,229.81,229.59,229.59,5306.0,223.4071,223.4751,223.2612,223.2612,5306.0
2024-05-28 12:55:00,229.58,229.58,229.15,229.22,9780.0,223.2515,223.2515,222.8333,222.9014,9780.0
2024-05-28 13:00:00,229.18,229.39,229.18,229.27,7044.0,222.8625,223.0667,222.8625,222.95,7044.0
2024-05-28 13:05:00,229.28,229.56,229.16,229.56,14518.0,222.9597,223.232,222.843,223.232,14518.0
2024-05-28 13:10:00,229.5,229.59,229.28,229.29,5329.0,223.1737,223.2612,222.9597,222.9695,5329.0
2024-05-28 13:15:00,229.29,229.33,229.17,229.25,5819.0,222.9695,223.0084,222.8528,222.9306,5819.0
2024-05-28 13:20:00,229.24,229.46,229.17,229.46,20185.0,222.9208,223.1348,222.8528,223.1348,20185.0
2024-05-28 13:25:00,229.36,229.39,229.19,229.19,9826.0,223.0375,223.0667,222.8722,222.8722,9826.0
2024-05-28 13:30:00,229.16,229.65,229.04,229.65,7949.0,222.843,223.3195,222.7264,223.3195,7949.0
2024-05-28 13:35:00,229.65,229.65,229.36,229.43,6436.0,223.3195,223.3195,223.0375,223.1056,6436.0
2024-05-28 13:40:00,229.37,229.37,229.2,229.28,4901.0,223.0473,223.0473,222.8819,222.9597,4901.0
2024-05-28 13:45:00,229.25,229.42,229.2,229.31,10229.0,222.9306,223.0959,222.8819,222.9889,10229.0
2024-05-28 13:50:00,229.29,229.32,229.18,229.27,5914.0,222.9695,222.9986,222.8625,222.95,5914.0
2024-05-28 13:55:00,229.24,229.28,229.18,229.18,5060.0,222.9208,222.9597,222.8625,222.8625,5060.0
2024-05-28 14:00:00,229.19,229.29,229.14,229.23,10702.0,222.8722,222.9695,222.8236,222.9111,10702.0
2024-05-28 14:05:00,229.23,229.23,229.09,229.1,6066.0,222.9111,222.9111,222.775,222.7847,6066.0
2024-05-28 14:10:00,229.15,229.15,229.03,229.08,8681.0,222.8333,222.8333,222.7166,222.7652,8681.0
2024-05-28 14:15:00,229.02,229.09,228.95,228.98,7301.0,222.7069,222.775,222.6388,222.668,7301.0
2024-05-28 14:20:00,229.01,229.01,228.62,228.66,7920.0,222.6972,222.6972,222.3179,222.3568,7920.0
2024-05-28 14:25:00,228.67,228.76,228.48,228.62,10041.0,222.3666,222.4541,222.1818,222.3179,10041.0
2024-05-28 14:30:00,228.65,228.65,228.35,228.41,10533.0,222.3471,222.3471,222.0554,222.1137,10533.0
2024-05-28 14:35:00,228.4,228.45,228.24,228.39,9988.0,222.104,222.1526,221.9484,222.0943,9988.0
2024-05-28 14:40:00,228.45,228.76,228.41,228.6,11881.0,222.1526,222.4541,222.1137,222.2985,11881.0
2024-05-28 14:45:00,228.68,228.83,228.68,228.82,6431.0,222.3763,222.5221,222.3763,222.5124,6431.0
2024-05-28 14:50:00,228.81,228.81,228.64,228.64,5312.0,222.5027,222.5027,222.3374,222.3374,5312.0
2024-05-28 14:55:00,228.7,228.93,228.69,228.84,7999.0,222.3957,222.6194,222.386,222.5319,7999.0
2024-05-28 15:00:00,228.77,228.78,228.52,228.55,6308.0,222.4638,222.4735,222.2207,222.2499,6308.0
2024-05-28 15:05:00,228.52,228.64,228.5,228.58,10716.0,222.2207,222.3374,222.2012,222.279,10716.0
2024-05-28 15:10:00,228.61,228.9,228.58,228.74,12961.0,222.3082,222.5902,222.279,222.4346,12961.0
2024-05-28 15:15:00,228.72,228.85,228.62,228.84,9784.0,222.4152,222.5416,222.3179,222.5319,9784.0
2024-05-28 15:20:00,228.84,228.84,228.61,228.62,18488.0,222.5319,222.5319,222.3082,222.3179,18488.0
2024-05-28 15:25:00,228.69,228.91,228.66,228.72,6982.0,222.386,222.5999,222.3568,222.4152,6982.0
2024-05-28 15:30:00,228.73,228.91,228.72,228.88,8572.0,222.4249,222.5999,222.4152,222.5708,8572.0
2024-05-28 15:35:00,228.85,228.96,228.6,228.61,13386.0,222.5416,222.6486,222.2985,222.3082,13386.0
2024-05-28 15:40:00,228.6,228.77,228.45,228.77,25431.0,222.2985,222.4638,222.1526,222.4638,25431.0
2024-05-28 15:45:00,228.77,229.0,228.76,228.91,25504.0,222.4638,222.6875,222.4541,222.5999,25504.0
2024-05-28 15:50:00,228.88,229.15,228.87,229.05,28564.0,222.5708,222.8333,222.561,222.7361,28564.0
2024-05-28 15:55:00,229.07,229.2,228.7,229.01,112834.0,222.7555,222.8819,222.3957,222.6972,112834.0
2024-05-29 09:30:00,226.79,227.29,226.01,226.69,63381.0,220.5384,221.0246,219.7799,220.4411,63381.0
2024-05-29 09:35:00,226.83,227.19,226.67,227.19,18297.0,220.5773,220.9273,220.4217,220.9273,18297.0
2024-05-29 09:40:00,227.19,227.43,226.77,227.35,23588.0,220.9273,221.1607,220.5189,221.0829,23588.0
2024-05-29 09:45:00,227.27,227.51,226.63,226.86,21317.0,221.0051,221.2385,220.3828,220.6064,21317.0
2024-05-29 09:50:00,226.85,227.13,226.65,226.65,13411.0,220.5967,220.869,220.4022,220.4022,13411.0
2024-05-29 09:55:00,226.65,227.37,226.53,227.37,18147.0,220.4022,221.1024,220.2855,221.1024,18147.0
2024-05-29 10:00:00,227.34,227.85,227.26,227.82,10904.0,221.0732,221.5692,220.9954,221.54,10904.0
2024-05-29 10:05:00,227.78,227.9,227.63,227.83,8854.0,221.5011,221.6178,221.3552,221.5497,8854.0
2024-05-29 10:10:00,227.63,227.63,226.88,227.0,12095.0,221.3552,221.3552,220.6259,220.7426,12095.0
2024-05-29 10:15:00,227.0,227.18,226.9,227.13,7564.0,220.7426,220.9176,220.6453,220.869,7564.0
2024-05-29 10:20:00,227.22,227.22,226.81,227.05,7940.0,220.9565,220.9565,220.5578,220.7912,7940.0
2024-05-29 10:25:00,227.0,227.27,227.0,227.03,12155.0,220.7426,221.0051,220.7426,220.7718,12155.0
2024-05-29 10:30:00,227.13,227.24,226.9,226.97,6747.0,220.869,220.976,220.6453,220.7134,6747.0
2024-05-29 10:35:00,227.01,227.1,226.8,227.02,18868.0,220.7523,220.8398,220.5481,220.762,18868.0
2024-05-29 10:40:00,227.21,227.35,227.16,227.34,13667.0,220.9468,221.0829,220.8982,221.0732,13667.0
2024-05-29 10:45:00,227.38,227.47,227.2,227.37,6148.0,221.1121,221.1996,220.9371,221.1024,6148.0
2024-05-29 10:50:00,227.38,227.4,227.23,227.33,10730.0,221.1121,221.1316,220.9662,221.0635,10730.0
2024-05-29 10:55:00,227.38,227.62,227.3,227.52,12470.0,221.1121,221.3455,221.0343,221.2483,12470.0
2024-05-29 11:00:00,227.57,227.57,227.32,227.32,4515.0,221.2969,221.2969,221.0538,221.0538,4515.0
2024-05-29 11:05:00,227.41,227.63,227.33,227.57,12074.0,221.1413,221.3552,221.0635,221.2969,12074.0
2024-05-29 11:10:00,227.59,227.9,227.55,227.84,3823.0,221.3163,221.6178,221.2774,221.5594,3823.0
2024-05-29 11:15:00,227.92,228.28,227.84,228.27,4207.0,221.6372,221.9873,221.5594,221.9776,4207.0
2024-05-29 11:20:00,228.25,228.34,228.06,228.25,8079.0,221.9581,222.0456,221.7734,221.9581,8079.0
2024-05-29 11:25:00,228.22,228.29,228.02,228.02,8280.0,221.929,221.997,221.7345,221.7345,8280.0
2024-05-29 11:30:00,228.09,228.09,227.78,227.88,5332.0,221.8025,221.8025,221.5011,221.5983,5332.0
2024-05-29 11:35:00,227.89,228.03,227.83,228.01,2959.0,221.6081,221.7442,221.5497,221.7247,2959.0
2024-05-29 11:40:00,228.02,228.12,227.93,228.12,5010.0,221.7345,221.8317,221.6469,221.8317,5010.0
2024-05-29 11:45:00,228.09,228.19,228.04,228.06,5568.0,221.8025,221.8998,221.7539,221.7734,5568.0
2024-05-29 11:50:00,228.02,228.13,228.02,228.02,3286.0,221.7345,221.8414,221.7345,221.7345,3286.0
2024-05-29 11:55:00,228.09,228.17,227.96,227.96,4694.0,221.8025,221.8803,221.6761,221.6761,4694.0
2024-05-29 12:00:00,227.94,227.94,227.55,227.64,7801.0,221.6567,221.6567,221.2774,221.3649,7801.0
2024-05-29 12:05:00,227.59,227.7,227.4,227.55,19449.0,221.3163,221.4233,221.1316,221.2774,19449.0
2024-05-29 12:10:00,227.55,227.75,227.49,227.51,6403.0,221.2774,221.4719,221.2191,221.2385,6403.0
2024-05-29 12:15:00,227.52,227.69,227.39,227.54,22548.0,221.2483,221.4136,221.1218,221.2677,22548.0
2024-05-29 12:20:00,227.52,227.71,227.46,227.46,4433.0,221.2483,221.433,221.1899,221.1899,4433.0
2024-05-29 12:25:00,227.45,227.49,227.24,227.29,13083.0,221.1802,221.2191,220.976,221.0246,13083.0
2024-05-29 12:30:00,227.29,227.29,227.14,227.14,10244.0,221.0246,221.0246,220.8787,220.8787,10244.0
2024-05-29 12:35:00,227.15,227.22,227.14,227.18,9925.0,220.8885,220.9565,220.8787,220.9176,9925.0
2024-05-29 12:40:00,227.19,227.19,226.97,227.04,8651.0,220.9273,220.9273,220.7134,220.7815,8651.0
2024-05-29 12:45:00,227.08,227.18,226.86,227.15,33521.0,220.8204,220.9176,220.6064,220.8885,33521.0
2024-05-29 12:50:00,227.19,227.19,227.0,227.07,6208.0,220.9273,220.9273,220.7426,220.8107,6208.0
2024-05-29 12:55:00,227.06,227.06,226.85,226.99,8958.0,220.8009,220.8009,220.5967,220.7329,8958.0
2024-05-29 13:00:00,226.94,226.99,226.62,226.62,15160.0,220.6842,220.7329,220.3731,220.3731,15160.0
2024-05-29 13:05:00,226.64,227.04,226.64,227.04,7390.0,220.3925,220.7815,220.3925,220.7815,7390.0
2024-05-29 13:10:00,227.0,227.1,226.88,226.92,15120.0,220.7426,220.8398,220.6259,220.6648,15120.0
2024-05-29 13:15:00,226.92,226.92,226.58,226.69,8281.0,220.6648,220.6648,220.3342,220.4411,8281.0
2024-05-29 13:20:00,226.69,226.94,226.63,226.9,6280.0,220.4411,220.6842,220.3828,220.6453,6280.0
2024-05-29 13:25:00,226.88,227.0,226.86,226.94,14706.0,220.6259,220.7426,220.6064,220.6842,14706.0
2024-05-29 13:30:00,226.92,226.96,226.75,226.75,10967.0,220.6648,220.7037,220.4995,220.4995,10967.0
2024-05-29 13:35:00,226.79,226.81,226.59,226.76,21287.0,220.5384,220.5578,220.3439,220.5092,21287.0
2024-05-29 13:40:00,226.8,226.85,226.5,226.6,7642.0,220.5481,220.5967,220.2564,220.3536,7642.0
2024-05-29 13:45:00,226.5,226.7,226.49,226.55,12415.0,220.2564,220.4509,220.2466,220.305,12415.0
2024-05-29 13:50:00,226.56,226.83,226.56,226.73,6035.0,220.3147,220.5773,220.3147,220.48,6035.0
2024-05-29 13:55:00,226.78,226.88,226.71,226.76,10127.0,220.5287,220.6259,220.4606,220.5092,10127.0
2024-05-29 14:00:00,226.77,226.77,226.48,226.54,9534.0,220.5189,220.5189,220.2369,220.2953,9534.0
2024-05-29 14:05:00,226.54,226.77,226.54,226.65,8767.0,220.2953,220.5189,220.2953,220.4022,8767.0
2024-05-29 14:10:00,226.69,226.75,226.62,226.75,6274.0,220.4411,220.4995,220.3731,220.4995,6274.0
2024-05-29 14:15:00,226.71,226.71,226.37,226.42,15173.0,220.4606,220.4606,220.13,220.1786,15173.0
2024-05-29 14:20:00,226.39,226.68,226.36,226.62,14413.0,220.1494,220.4314,220.1202,220.3731,14413.0
2024-05-29 14:25:00,226.71,226.79,226.57,226.63,17091.0,220.4606,220.5384,220.3244,220.3828,17091.0
2024-05-29 14:30:00,226.57,226.68,226.44,226.46,10717.0,220.3244,220.4314,220.198,220.2175,10717.0
2024-05-29 14:35:00,226.45,226.48,226.27,226.3,23151.0,220.2077,220.2369,220.0327,220.0619,23151.0
2024-05-29 14:40:00,226.3,226.58,226.3,226.48,12384.0,220.0619,220.3342,220.0619,220.2369,12384.0
2024-05-29 14:45:00,226.48,226.48,226.07,226.2,18567.0,220.2369,220.2369,219.8382,219.9646,18567.0
2024-05-29 14:50:00,226.2,226.5,226.14,226.5,9175.0,219.9646,220.2564,219.9063,220.2564,9175.0
2024-05-29 14:55:00,226.48,226.61,226.47,226.58,10562.0,220.2369,220.3633,220.2272,220.3342,10562.0
2024-05-29 15:00:00,226.58,226.69,226.55,226.6,9150.0,220.3342,220.4411,220.305,220.3536,9150.0
2024-05-29 15:05:00,226.56,226.73,226.5,226.63,38249.0,220.3147,220.48,220.2564,220.3828,38249.0
2024-05-29 15:10:00,226.59,226.69,226.53,226.59,16129.0,220.3439,220.4411,220.2855,220.3439,16129.0
2024-05-29 15:15:00,226.59,226.67,226.44,226.45,17332.0,220.3439,220.4217,220.198,220.2077,17332.0
2024-05-29 15:20:00,226.43,226.47,226.36,226.45,15420.0,220.1883,220.2272,220.1202,220.2077,15420.0
2024-05-29 15:25:00,226.45,226.49,226.27,226.34,20560.0,220.2077,220.2466,220.0327,220.1008,20560.0
2024-05-29 15:30:00,226.34,226.57,226.24,226.5,29634.0,220.1008,220.3244,220.0035,220.2564,29634.0
2024-05-29 15:35:00,226.49,226.76,226.48,226.72,24256.0,220.2466,220.5092,220.2369,220.4703,24256.0
2024-05-29 15:40:00,226.74,226.82,226.59,226.63,35518.0,220.4898,220.5675,220.3439,220.3828,35518.0
2024-05-29 15:45:00,226.61,226.7,226.36,226.36,37437.0,220.3633,220.4509,220.1202,220.1202,37437.0
2024-05-29 15:50:00,226.36,226.38,226.03,226.11,47598.0,220.1202,220.1397,219.7993,219.8771,47598.0
2024-05-29 15:55:00,226.11,226.27,225.67,225.91,221773.0,219.8771,220.0327,219.4492,219.6826,221773.0
2024-05-30 09:30:00,226.05,227.08,226.05,226.64,29738.0,219.8188,220.8204,219.8188,220.3925,29738.0
2024-05-30 09:35:00,226.77,226.9,226.08,226.08,13952.0,220.5189,220.6453,219.8479,219.8479,13952.0
2024-05-30 09:40:00,225.97,226.17,225.49,225.53,23155.0,219.741,219.9355,219.2742,219.3131,23155.0
2024-05-30 09:45:00,225.51,226.07,225.5,225.95,9672.0,219.2937,219.8382,219.2839,219.7215,9672.0
2024-05-30 09:50:00,225.93,226.09,225.68,226.07,12261.0,219.7021,219.8577,219.459,219.8382,12261.0
2024-05-30 09:55:00,226.06,226.44,226.06,226.34,7991.0,219.8285,220.198,219.8285,220.1008,7991.0
2024-05-30 10:00:00,226.42,226.78,226.32,226.71,22790.0,220.1786,220.5287,220.0813,220.4606,22790.0
2024-05-30 10:05:00,226.74,226.74,226.35,226.35,8881.0,220.4898,220.4898,220.1105,220.1105,8881.0
2024-05-30 10:10:00,226.42,226.42,225.76,225.76,23432.0,220.1786,220.1786,219.5368,219.5368,23432.0
2024-05-30 10:15:00,225.78,226.35,225.64,226.15,21613.0,219.5562,220.1105,219.4201,219.916,21613.0
2024-05-30 10:20:00,226.17,226.53,226.16,226.45,8154.0,219.9355,220.2855,219.9257,220.2077,8154.0
2024-05-30 10:25:00,226.49,226.49,226.21,226.41,52897.0,220.2466,220.2466,219.9744,220.1688,52897.0
2024-05-30 10:30:00,226.41,227.06,226.38,227.03,15675.0,220.1688,220.8009,220.1397,220.7718,15675.0
2024-05-30 10:35:00,226.97,227.03,226.73,226.99,12384.0,220.7134,220.7718,220.48,220.7329,12384.0
2024-05-30 10:40:00,227.0,227.12,226.93,227.06,13906.0,220.7426,220.8593,220.6745,220.8009,13906.0
2024-05-30 10:45:00,227.01,227.19,226.99,227.07,16154.0,220.7523,220.9273,220.7329,220.8107,16154.0
2024-05-30 10:50:00,227.08,227.2,227.02,227.19,5689.0,220.8204,220.9371,220.762,220.9273,5689.0
2024-05-30 10:55:00,227.23,227.45,227.19,227.42,21639.0,220.9662,221.1802,220.9273,221.151,21639.0
2024-05-30 11:00:00,227.42,227.57,227.14,227.14,14809.0,221.151,221.2969,220.8787,220.8787,14809.0
2024-05-30 11:05:00,227.14,227.2,226.83,227.05,20129.0,220.8787,220.9371,220.5773,220.7912,20129.0
2024-05-30 11:10:00,227.05,227.25,226.93,227.13,14068.0,220.7912,220.9857,220.6745,220.869,14068.0
2024-05-30 11:15:00,227.16,227.24,226.97,227.18,10647.0,220.8982,220.976,220.7134,220.9176,10647.0
2024-05-30 11:20:00,227.24,227.5,227.23,227.5,10110.0,220.976,221.2288,220.9662,221.2288,10110.0
2024-05-30 11:25:00,227.59,227.81,227.56,227.81,6511.0,221.3163,221.5303,221.2871,221.5303,6511.0
2024-05-30 11:30:00,227.81,227.94,227.63,227.87,8303.0,221.5303,221.6567,221.3552,221.5886,8303.0
2024-05-30 11:35:00,227.91,227.93,227.79,227.92,3859.0,221.6275,221.6469,221.5108,221.6372,3859.0
2024-05-30 11:40:00,227.89,227.94,227.78,227.78,11301.0,221.6081,221.6567,221.5011,221.5011,11301.0
2024-05-30 11:45:00,227.81,227.87,227.65,227.67,24477.0,221.5303,221.5886,221.3747,221.3941,24477.0
2024-05-30 11:50:00,227.66,227.98,227.57,227.83,9650.0,221.3844,221.6956,221.2969,221.5497,9650.0
2024-05-30 11:55:00,227.76,227.98,227.69,227.82,5124.0,221.4816,221.6956,221.4136,221.54,5124.0
2024-05-30 12:00:00,227.9,227.99,227.81,227.92,5950.0,221.6178,221.7053,221.5303,221.6372,5950.0
2024-05-30 12:05:00,228.02,228.08,227.83,227.91,10815.0,221.7345,221.7928,221.5497,221.6275,10815.0
2024-05-30 12:10:00,227.91,228.07,227.9,227.95,7142.0,221.6275,221.7831,221.6178,221.6664,7142.0
2024-05-30 12:15:00,228.01,228.04,227.91,228.03,7830.0,221.7247,221.7539,221.6275,221.7442,7830.0
2024-05-30 12:20:00,228.01,228.31,228.0,228.31,11953.0,221.7247,222.0165,221.715,222.0165,11953.0
2024-05-30 12:25:00,228.28,228.33,228.1,228.18,9184.0,221.9873,222.0359,221.8123,221.8901,9184.0
2024-05-30 12:30:00,228.23,228.3,228.19,228.21,8516.0,221.9387,222.0068,221.8998,221.9192,8516.0
2024-05-30 12:35:00,228.22,228.28,228.12,228.15,8143.0,221.929,221.9873,221.8317,221.8609,8143.0
2024-05-30 12:40:00,228.12,228.34,228.11,228.29,9117.0,221.8317,222.0456,221.822,221.997,9117.0
2024-05-30 12:45:00,228.21,228.31,228.18,228.22,9952.0,221.9192,222.0165,221.8901,221.929,9952.0
2024-05-30 12:50:00,228.23,228.53,228.2,228.49,8771.0,221.9387,222.2304,221.9095,222.1915,8771.0
2024-05-30 12:55:00,228.51,228.7,228.51,228.7,5934.0,222.211,222.3957,222.211,222.3957,5934.0
2024-05-30 13:00:00,228.7,228.78,228.54,228.65,8252.0,222.3957,222.4735,222.2401,222.3471,8252.0
2024-05-30 13:05:00,228.66,228.73,228.51,228.51,7446.0,222.3568,222.4249,222.211,222.211,7446.0
2024-05-30 13:10:00,228.48,228.68,228.48,228.6,6184.0,222.1818,222.3763,222.1818,222.2985,6184.0
2024-05-30 13:15:00,228.61,228.61,228.31,228.33,10934.0,222.3082,222.3082,222.0165,222.0359,10934.0
2024-05-30 13:20:00,228.31,228.39,228.22,228.28,10671.0,222.0165,222.0943,221.929,221.9873,10671.0
2024-05-30 13:25:00,228.22,228.5,228.19,228.46,14550.0,221.929,222.2012,221.8998,222.1623,14550.0
2024-05-30 13:30:00,228.46,228.46,228.16,228.26,31629.0,222.1623,222.1623,221.8706,221.9679,31629.0
2024-05-30 13:35:00,228.23,228.29,228.17,228.22,11740.0,221.9387,221.997,221.8803,221.929,11740.0
2024-05-30 13:40:00,228.17,228.2,228.01,228.1,32498.0,221.8803,221.9095,221.7247,221.8123,32498.0
2024-05-30 13:45:00,228.1,228.11,227.98,227.98,15122.0,221.8123,221.822,221.6956,221.6956,15122.0
2024-05-30 13:50:00,227.99,228.02,227.74,227.85,57519.0,221.7053,221.7345,221.4622,221.5692,57519.0
2024-05-30 13:55:00,227.84,227.84,227.47,227.61,13993.0,221.5594,221.5594,221.1996,221.3358,13993.0
2024-05-30 14:00:00,227.57,227.69,227.57,227.59,16531.0,221.2969,221.4136,221.2969,221.3163,16531.0
2024-05-30 14:05:00,227.58,227.61,227.41,227.56,9845.0,221.3066,221.3358,221.1413,221.2871,9845.0
2024-05-30 14:10:00,227.56,227.62,227.45,227.52,12839.0,221.2871,221.3455,221.1802,221.2483,12839.0
2024-05-30 14:15:00,227.55,227.55,227.2,227.43,12584.0,221.2774,221.2774,220.9371,221.1607,12584.0
2024-05-30 14:20:00,227.43,227.53,227.36,227.48,6673.0,221.1607,221.258,221.0927,221.2094,6673.0
2024-05-30 14:25:00,227.48,227.51,227.36,227.46,9026.0,221.2094,221.2385,221.0927,221.1899,9026.0
2024-05-30 14:30:00,227.48,227.57,227.43,227.44,14958.0,221.2094,221.2969,221.1607,221.1705,14958.0
2024-05-30 14:35:00,227.42,227.48,227.18,227.33,20712.0,221.151,221.2094,220.9176,221.0635,20712.0
2024-05-30 14:40:00,227.27,227.48,227.23,227.46,13415.0,221.0051,221.2094,220.9662,221.1899,13415.0
2024-05-30 14:45:00,227.49,228.0,227.45,227.99,58120.0,221.2191,221.715,221.1802,221.7053,58120.0
2024-05-30 14:50:00,227.94,228.05,227.83,228.02,11926.0,221.6567,221.7636,221.5497,221.7345,11926.0
2024-05-30 14:55:00,228.02,228.06,227.9,228.02,9949.0,221.7345,221.7734,221.6178,221.7345,9949.0
2024-05-30 15:00:00,228.03,228.11,228.03,228.08,4162.0,221.7442,221.822,221.7442,221.7928,4162.0
2024-05-30 15:05:00,228.13,228.19,227.92,227.97,8431.0,221.8414,221.8998,221.6372,221.6858,8431.0
2024-05-30 15:10:00,227.97,228.35,227.97,228.29,8166.0,221.6858,222.0554,221.6858,221.997,8166.0
2024-05-30 15:15:00,228.29,228.39,228.25,228.36,17657.0,221.997,222.0943,221.9581,222.0651,17657.0
2024-05-30 15:20:00,228.36,228.79,228.36,228.69,11847.0,222.0651,222.4832,222.0651,222.386,11847.0
2024-05-30 15:25:00,228.69,228.98,228.56,228.86,9324.0,222.386,222.668,222.2596,222.5513,9324.0
2024-05-30 15:30:00,228.91,229.01,228.84,228.99,11203.0,222.5999,222.6972,222.5319,222.6777,11203.0
2024-05-30 15:35:00,229.0,229.0,228.71,228.82,14317.0,222.6875,222.6875,222.4054,222.5124,14317.0
2024-05-30 15:40:00,228.81,229.03,228.66,228.69,18694.0,222.5027,222.7166,222.3568,222.386,18694.0
2024-05-30 15:45:00,228.66,228.92,228.66,228.82,26504.0,222.3568,222.6097,222.3568,222.5124,26504.0
2024-05-30 15:50:00,228.79,228.98,228.75,228.92,30478.0,222.4832,222.668,222.4443,222.6097,30478.0
2024-05-30 15:55:00,228.97,229.42,228.9,229.29,105947.0,222.6583,223.0959,222.5902,222.9695,105947.0
2024-05-31 09:30:00,228.16,229.48,227.51,228.21,48571.0,223.1095,224.4003,222.4739,223.1584,48571.0
2024-05-31 09:35:00,228.18,228.56,227.78,228.53,10131.0,223.129,223.5006,222.7379,223.4713,10131.0
2024-05-31 09:40:00,228.24,228.53,227.96,227.96,6478.0,223.1877,223.4713,222.9139,222.9139,6478.0
2024-05-31 09:45:00,228.19,228.23,227.14,227.22,8161.0,223.1388,223.1779,222.112,222.1903,8161.0
2024-05-31 09:50:00,227.36,227.44,227.08,227.22,8047.0,222.3272,222.4054,222.0534,222.1903,8047.0
2024-05-31 09:55:00,227.23,227.64,227.11,227.53,15640.0,222.2001,222.601,222.0827,222.4934,15640.0
2024-05-31 10:00:00,227.54,227.94,227.1,227.74,16695.0,222.5032,222.8943,222.0729,222.6988,16695.0
2024-05-31 10:05:00,227.81,227.93,227.63,227.71,15142.0,222.7672,222.8846,222.5912,222.6694,15142.0
2024-05-31 10:10:00,227.62,227.85,227.16,227.21,6872.0,222.5814,222.8063,222.1316,222.1805,6872.0
2024-05-31 10:15:00,227.09,227.79,227.09,227.57,9858.0,222.0632,222.7477,222.0632,222.5325,9858.0
2024-05-31 10:20:00,227.51,228.0,227.5,227.95,8089.0,222.4739,222.953,222.4641,222.9041,8089.0
2024-05-31 10:25:00,227.98,228.22,227.9,228.07,23308.0,222.9335,223.1681,222.8552,223.0215,23308.0
2024-05-31 10:30:00,228.04,228.28,227.94,228.2,9381.0,222.9921,223.2268,222.8943,223.1486,9381.0
2024-05-31 10:35:00,228.2,228.21,227.77,228.19,13224.0,223.1486,223.1584,222.7281,223.1388,13224.0
2024-05-31 10:40:00,228.19,228.32,228.09,228.32,11556.0,223.1388,223.2659,223.041,223.2659,11556.0
2024-05-31 10:45:00,228.32,228.67,228.23,228.44,9295.0,223.2659,223.6082,223.1779,223.3833,9295.0
2024-05-31 10:50:00,228.34,228.55,228.27,228.35,12225.0,223.2855,223.4908,223.217,223.2953,12225.0
2024-05-31 10:55:00,228.45,228.6,228.34,228.6,11583.0,223.3931,223.5397,223.2855,223.5397,11583.0
2024-05-31 11:00:00,228.6,228.93,228.57,228.71,11234.0,223.5397,223.8624,223.5104,223.6473,11234.0
2024-05-31 11:05:00,228.71,228.9,228.7,228.84,17347.0,223.6473,223.8331,223.6375,223.7744,17347.0
2024-05-31 11:10:00,228.83,229.34,228.79,229.34,8170.0,223.7646,224.2634,223.7255,224.2634,8170.0
2024-05-31 11:15:00,229.31,229.32,228.67,228.68,37389.0,224.234,224.2438,223.6082,223.618,37389.0
2024-05-31 11:20:00,228.69,228.81,228.62,228.81,4010.0,223.6277,223.7451,223.5593,223.7451,4010.0
2024-05-31 11:25:00,228.77,228.89,228.63,228.71,6402.0,223.706,223.8233,223.5691,223.6473,6402.0
2024-05-31 11:30:00,228.68,228.68,228.44,228.55,8761.0,223.618,223.618,223.3833,223.4908,8761.0
2024-05-31 11:35:00,228.61,228.72,228.45,228.67,5450.0,223.5495,223.6571,223.3931,223.6082,5450.0
2024-05-31 11:40:00,228.72,228.74,228.59,228.64,4795.0,223.6571,223.6766,223.53,223.5788,4795.0
2024-05-31 11:45:00,228.65,228.85,228.63,228.79,9044.0,223.5886,223.7842,223.5691,223.7255,9044.0
2024-05-31 11:50:00,228.84,228.85,228.66,228.66,5564.0,223.7744,223.7842,223.5984,223.5984,5564.0
2024-05-31 11:55:00,228.65,228.65,228.43,228.48,4553.0,223.5886,223.5886,223.3735,223.4224,4553.0
2024-05-31 12:00:00,228.46,228.51,228.1,228.19,33021.0,223.4028,223.4517,223.0508,223.1388,33021.0
2024-05-31 12:05:00,228.17,228.28,228.0,228.2,15124.0,223.1192,223.2268,222.953,223.1486,15124.0
2024-05-31 12:10:00,228.22,228.41,228.16,228.39,7002.0,223.1681,223.3539,223.1095,223.3344,7002.0
2024-05-31 12:15:00,228.42,228.42,228.1,228.18,9657.0,223.3637,223.3637,223.0508,223.129,9657.0
2024-05-31 12:20:00,228.19,228.23,228.03,228.17,8273.0,223.1388,223.1779,222.9823,223.1192,8273.0
2024-05-31 12:25:00,228.2,228.3,228.13,228.27,9411.0,223.1486,223.2464,223.0801,223.217,9411.0
2024-05-31 12:30:00,228.23,228.28,228.16,228.23,5333.0,223.1779,223.2268,223.1095,223.1779,5333.0
2024-05-31 12:35:00,228.21,228.21,228.08,228.12,4821.0,223.1584,223.1584,223.0312,223.0704,4821.0
2024-05-31 12:40:00,228.17,228.18,227.83,227.83,6347.0,223.1192,223.129,222.7868,222.7868,6347.0
2024-05-31 12:45:00,227.83,228.17,227.83,228.15,4812.0,222.7868,223.1192,222.7868,223.0997,4812.0
2024-05-31 12:50:00,228.16,228.18,228.06,228.07,4782.0,223.1095,223.129,223.0117,223.0215,4782.0
2024-05-31 12:55:00,228.13,228.22,228.1,228.19,4130.0,223.0801,223.1681,223.0508,223.1388,4130.0
2024-05-31 13:00:00,228.24,228.37,228.23,228.25,4564.0,223.1877,223.3148,223.1779,223.1975,4564.0
2024-05-31 13:05:00,228.25,228.32,228.23,228.3,7175.0,223.1975,223.2659,223.1779,223.2464,7175.0
2024-05-31 13:10:00,228.31,228.35,228.14,228.18,5362.0,223.2562,223.2953,223.0899,223.129,5362.0
2024-05-31 13:15:00,228.23,228.31,228.09,228.22,8474.0,223.1779,223.2562,223.041,223.1681,8474.0
2024-05-31 13:20:00,228.25,228.37,228.23,228.26,9522.0,223.1975,223.3148,223.1779,223.2073,9522.0
2024-05-31 13:25:00,228.26,228.5,228.25,228.47,6318.0,223.2073,223.4419,223.1975,223.4126,6318.0
2024-05-31 13:30:00,228.51,228.62,228.5,228.58,5148.0,223.4517,223.5593,223.4419,223.5202,5148.0
2024-05-31 13:35:00,228.59,228.66,228.44,228.44,10582.0,223.53,223.5984,223.3833,223.3833,10582.0
2024-05-31 13:40:00,228.48,228.64,228.45,228.48,14292.0,223.4224,223.5788,223.3931,223.4224,14292.0
2024-05-31 13:45:00,228.48,228.68,228.47,228.59,10555.0,223.4224,223.618,223.4126,223.53,10555.0
2024-05-31 13:50:00,228.59,228.66,228.41,228.64,13948.0,223.53,223.5984,223.3539,223.5788,13948.0
2024-05-31 13:55:00,228.67,229.06,228.66,229.06,4036.0,223.6082,223.9895,223.5984,223.9895,4036.0
2024-05-31 14:00:00,229.06,229.36,229.06,229.31,6875.0,223.9895,224.2829,223.9895,224.234,6875.0
2024-05-31 14:05:00,229.32,229.65,229.32,229.65,5354.0,224.2438,224.5665,224.2438,224.5665,5354.0
2024-05-31 14:10:00,229.6,229.81,229.59,229.76,8580.0,224.5176,224.7229,224.5078,224.6741,8580.0
2024-05-31 14:15:00,229.82,229.93,229.76,229.9,7287.0,224.7327,224.8403,224.6741,224.811,7287.0
2024-05-31 14:20:00,229.85,229.93,229.78,229.81,6557.0,224.7621,224.8403,224.6936,224.7229,6557.0
2024-05-31 14:25:00,229.84,229.91,229.81,229.91,6182.0,224.7523,224.8207,224.7229,224.8207,6182.0
2024-05-31 14:30:00,229.91,230.13,229.91,230.08,8945.0,224.8207,225.0359,224.8207,224.987,8945.0
2024-05-31 14:35:00,230.11,230.12,229.98,230.08,6748.0,225.0163,225.0261,224.8892,224.987,6748.0
2024-05-31 14:40:00,230.08,230.36,230.08,230.36,6906.0,224.987,225.2608,224.987,225.2608,6906.0
2024-05-31 14:45:00,230.42,230.43,230.05,230.18,12263.0,225.3194,225.3292,224.9576,225.0848,12263.0
2024-05-31 14:50:00,230.22,230.25,230.01,230.08,8252.0,225.1239,225.1532,224.9185,224.987,8252.0
2024-05-31 14:55:00,230.1,230.29,230.08,230.29,10864.0,225.0065,225.1923,224.987,225.1923,10864.0
2024-05-31 15:00:00,230.27,230.34,230.1,230.21,18810.0,225.1728,225.2412,225.0065,225.1141,18810.0
2024-05-31 15:05:00,230.22,230.4,230.08,230.33,17435.0,225.1239,225.2999,224.987,225.2314,17435.0
2024-05-31 15:10:00,230.34,230.34,230.19,230.24,14169.0,225.2412,225.2412,225.0945,225.1434,14169.0
2024-05-31 15:15:00,230.27,230.35,229.76,229.77,19933.0,225.1728,225.251,224.6741,224.6838,19933.0
2024-05-31 15:20:00,229.73,230.05,229.72,230.05,21980.0,224.6447,224.9576,224.6349,224.9576,21980.0
2024-05-31 15:25:00,230.03,230.27,230.01,230.18,19117.0,224.9381,225.1728,224.9185,225.0848,19117.0
2024-05-31 15:30:00,230.16,230.37,230.08,230.08,18279.0,225.0652,225.2706,224.987,224.987,18279.0
2024-05-31 15:35:00,230.09,230.34,230.09,230.31,31549.0,224.9967,225.2412,224.9967,225.2119,31549.0
2024-05-31 15:40:00,230.32,230.73,230.32,230.58,57814.0,225.2217,225.6226,225.2217,225.4759,57814.0
2024-05-31 15:45:00,230.58,230.94,230.53,230.93,65748.0,225.4759,225.8279,225.427,225.8182,65748.0
2024-05-31 15:50:00,230.98,232.41,230.95,232.4,136057.0,225.867,227.2654,225.8377,227.2556,136057.0
2024-05-31 15:55:00,232.4,233.3,232.4,232.93,415801.0,227.2556,228.1357,227.2556,227.7739,415801.0
2024-06-03 09:30:00,233.0,233.5,232.5,232.99,87513.0,227.8423,228.3313,227.3534,227.8326,87513.0
2024-06-03 09:35:00,232.98,233.45,232.38,232.67,12796.0,227.8228,228.2824,227.2361,227.5196,12796.0
2024-06-03 09:40:00,232.62,232.75,231.38,232.21,24531.0,227.4707,227.5979,226.2582,227.0698,24531.0
2024-06-03 09:45:00,232.39,232.4,231.55,231.83,20624.0,227.2458,227.2556,226.4244,226.6982,20624.0
2024-06-03 09:50:00,231.79,232.26,231.3,231.3,17001.0,226.6591,227.1187,226.18,226.18,17001.0
2024-06-03 09:55:00,231.16,231.16,230.49,230.89,8816.0,226.0431,226.0431,225.3879,225.779,8816.0
2024-06-03 10:00:00,230.95,231.5,230.66,230.67,10347.0,225.8377,226.3755,225.5541,225.5639,10347.0
2024-06-03 10:05:00,230.82,231.17,230.64,230.86,14326.0,225.7106,226.0528,225.5346,225.7497,14326.0
2024-06-03 10:10:00,230.9,231.1,230.75,230.99,4026.0,225.7888,225.9844,225.6421,225.8768,4026.0
2024-06-03 10:15:00,230.96,230.96,230.37,230.37,5643.0,225.8475,225.8475,225.2706,225.2706,5643.0
2024-06-03 10:20:00,230.49,230.6,229.91,230.08,13315.0,225.3879,225.4955,224.8207,224.987,13315.0
2024-06-03 10:25:00,230.06,230.06,229.55,229.55,7390.0,224.9674,224.9674,224.4687,224.4687,7390.0
2024-06-03 10:30:00,229.55,230.39,229.34,230.22,28641.0,224.4687,225.2901,224.2634,225.1239,28641.0
2024-06-03 10:35:00,230.21,230.59,230.16,230.29,8030.0,225.1141,225.4857,225.0652,225.1923,8030.0
2024-06-03 10:40:00,230.16,230.27,229.86,230.01,23874.0,225.0652,225.1728,224.7718,224.9185,23874.0
2024-06-03 10:45:00,229.99,230.53,229.99,230.38,4848.0,224.899,225.427,224.899,225.2803,4848.0
2024-06-03 10:50:00,230.47,230.8,230.11,230.15,26551.0,225.3683,225.691,225.0163,225.0554,26551.0
2024-06-03 10:55:00,230.14,230.33,229.94,229.94,5097.0,225.0456,225.2314,224.8501,224.8501,5097.0
2024-06-03 11:00:00,230.05,230.05,229.17,229.27,24180.0,224.9576,224.9576,224.0971,224.1949,24180.0
2024-06-03 11:05:00,229.18,229.7,229.05,229.59,17072.0,224.1069,224.6154,223.9798,224.5078,17072.0
2024-06-03 11:10:00,229.51,230.03,229.51,229.94,10997.0,224.4296,224.9381,224.4296,224.8501,10997.0
2024-06-03 11:15:00,229.91,230.01,229.64,229.66,6150.0,224.8207,224.9185,224.5567,224.5763,6150.0
2024-06-03 11:20:00,229.59,229.79,229.38,229.42,11814.0,224.5078,224.7034,224.3025,224.3416,11814.0
2024-06-03 11:25:00,229.38,229.57,229.07,229.48,16606.0,224.3025,224.4883,223.9993,224.4003,16606.0
2024-06-03 11:30:00,229.62,229.66,229.34,229.4,6936.0,224.5372,224.5763,224.2634,224.322,6936.0
2024-06-03 11:35:00,229.3,229.71,229.3,229.33,7823.0,224.2242,224.6252,224.2242,224.2536,7823.0
2024-06-03 11:40:00,229.3,229.43,229.03,229.14,6051.0,224.2242,224.3514,223.9602,224.0678,6051.0
2024-06-03 11:45:00,229.11,229.16,228.76,228.77,8741.0,224.0384,224.0873,223.6962,223.706,8741.0
2024-06-03 11:50:00,228.74,229.08,228.7,228.8,8705.0,223.6766,224.0091,223.6375,223.7353,8705.0
2024-06-03 11:55:00,228.8,228.8,228.43,228.52,9250.0,223.7353,223.7353,223.3735,223.4615,9250.0
2024-06-03 12:00:00,228.58,228.94,228.58,228.81,5049.0,223.5202,223.8722,223.5202,223.7451,5049.0
2024-06-03 12:05:00,228.81,228.94,228.78,228.84,6984.0,223.7451,223.8722,223.7157,223.7744,6984.0
2024-06-03 12:10:00,228.84,229.11,228.11,228.25,18220.0,223.7744,224.0384,223.0606,223.1975,18220.0
2024-06-03 12:15:00,228.04,228.56,228.04,228.56,9737.0,222.9921,223.5006,222.9921,223.5006,9737.0
2024-06-03 12:20:00,228.46,228.65,228.0,228.09,15971.0,223.4028,223.5886,222.953,223.041,15971.0
2024-06-03 12:25:00,228.02,228.32,227.91,228.16,8912.0,222.9726,223.2659,222.865,223.1095,8912.0
2024-06-03 12:30:00,228.24,228.24,227.79,227.83,8494.0,223.1877,223.1877,222.7477,222.7868,8494.0
2024-06-03 12:35:00,227.82,228.11,227.81,227.99,12244.0,222.777,223.0606,222.7672,222.9432,12244.0
2024-06-03 12:40:00,227.99,228.22,227.9,228.13,20886.0,222.9432,223.1681,222.8552,223.0801,20886.0
2024-06-03 12:45:00,228.04,228.66,228.04,228.57,9876.0,222.9921,223.5984,222.9921,223.5104,9876.0
2024-06-03 12:50:00,228.46,228.46,228.0,228.1,12495.0,223.4028,223.4028,222.953,223.0508,12495.0
2024-06-03 12:55:00,228.04,228.31,228.04,228.25,3217.0,222.9921,223.2562,222.9921,223.1975,3217.0
2024-06-03 13:00:00,228.17,228.27,228.07,228.1,6002.0,223.1192,223.217,223.0215,223.0508,6002.0
2024-06-03 13:05:00,228.13,228.13,227.87,227.98,16975.0,223.0801,223.0801,222.8259,222.9335,16975.0
2024-06-03 13:10:00,228.0,228.0,227.51,227.61,23730.0,222.953,222.953,222.4739,222.5716,23730.0
2024-06-03 13:15:00,227.54,228.01,227.51,228.01,17905.0,222.5032,222.9628,222.4739,222.9628,17905.0
2024-06-03 13:20:00,227.94,228.17,227.93,228.06,9615.0,222.8943,223.1192,222.8846,223.0117,9615.0
2024-06-03 13:25:00,228.04,228.37,227.96,228.36,6989.0,222.9921,223.3148,222.9139,223.305,6989.0
2024-06-03 13:30:00,228.32,228.4,228.21,228.21,4668.0,223.2659,223.3442,223.1584,223.1584,4668.0
2024-06-03 13:35:00,228.2,228.29,228.13,228.16,9633.0,223.1486,223.2366,223.0801,223.1095,9633.0
2024-06-03 13:40:00,228.24,228.28,228.07,228.08,9802.0,223.1877,223.2268,223.0215,223.0312,9802.0
2024-06-03 13:45:00,228.08,228.26,228.07,228.17,15612.0,223.0312,223.2073,223.0215,223.1192,15612.0
2024-06-03 13:50:00,228.22,228.25,227.91,227.93,8879.0,223.1681,223.1975,222.865,222.8846,8879.0
2024-06-03 13:55:00,227.92,227.94,227.7,227.73,15390.0,222.8748,222.8943,222.6597,222.689,15390.0
2024-06-03 14:00:00,227.73,227.97,227.7,227.86,9608.0,222.689,222.9237,222.6597,222.8161,9608.0
2024-06-03 14:05:00,227.89,227.9,227.57,227.57,8306.0,222.8454,222.8552,222.5325,222.5325,8306.0
2024-06-03 14:10:00,227.64,227.76,227.51,227.56,23389.0,222.601,222.7183,222.4739,222.5228,23389.0
2024-06-03 14:15:00,227.52,227.63,227.34,227.42,26946.0,222.4836,222.5912,222.3076,222.3859,26946.0
2024-06-03 14:20:00,227.46,227.86,227.37,227.83,18393.0,222.425,222.8161,222.337,222.7868,18393.0
2024-06-03 14:25:00,227.83,227.9,227.5,227.61,16853.0,222.7868,222.8552,222.4641,222.5716,16853.0
2024-06-03 14:30:00,227.61,227.83,227.56,227.83,19633.0,222.5716,222.7868,222.5228,222.7868,19633.0
2024-06-03 14:35:00,227.8,228.02,227.73,228.01,12989.0,222.7574,222.9726,222.689,222.9628,12989.0
2024-06-03 14:40:00,228.01,228.12,227.75,227.78,10314.0,222.9628,223.0704,222.7085,222.7379,10314.0
2024-06-03 14:45:00,227.77,227.91,227.74,227.84,11540.0,222.7281,222.865,222.6988,222.7966,11540.0
2024-06-03 14:50:00,227.91,227.97,227.62,227.63,15018.0,222.865,222.9237,222.5814,222.5912,15018.0
2024-06-03 14:55:00,227.64,227.85,227.58,227.8,20330.0,222.601,222.8063,222.5423,222.7574,20330.0
2024-06-03 15:00:00,227.81,228.08,227.72,228.05,10936.0,222.7672,223.0312,222.6792,223.0019,10936.0
2024-06-03 15:05:00,228.05,228.1,227.94,228.1,8911.0,223.0019,223.0508,222.8943,223.0508,8911.0
2024-06-03 15:10:00,228.06,228.15,227.95,227.99,9891.0,223.0117,223.0997,222.9041,222.9432,9891.0
2024-06-03 15:15:00,228.06,228.08,227.84,228.06,11911.0,223.0117,223.0312,222.7966,223.0117,11911.0
2024-06-03 15:20:00,228.08,228.15,227.92,228.02,8423.0,223.0312,223.0997,222.8748,222.9726,8423.0
2024-06-03 15:25:00,227.99,228.07,227.81,227.81,6921.0,222.9432,223.0215,222.7672,222.7672,6921.0
2024-06-03 15:30:00,227.89,228.07,227.74,228.07,17127.0,222.8454,223.0215,222.6988,223.0215,17127.0
2024-06-03 15:35:00,228.05,228.09,227.66,227.75,28205.0,223.0019,223.041,222.6205,222.7085,28205.0
2024-06-03 15:40:00,227.79,228.1,227.79,228.1,13791.0,222.7477,223.0508,222.7477,223.0508,13791.0
2024-06-03 15:45:00,228.09,228.42,228.06,228.38,19100.0,223.041,223.3637,223.0117,223.3246,19100.0
2024-06-03 15:50:00,228.35,228.48,228.12,228.21,23201.0,223.2953,223.4224,223.0704,223.1584,23201.0
2024-06-03 15:55:00,228.24,228.69,228.07,228.32,146379.0,223.1877,223.6277,223.0215,223.2659,146379.0
2024-06-04 09:30:00,228.11,228.46,227.56,228.46,39550.0,223.0606,223.4028,222.5228,223.4028,39550.0
2024-06-04 09:35:00,228.5,229.17,228.49,228.95,8700.0,223.4419,224.0971,223.4322,223.882,8700.0
2024-06-04 09:40:00,228.93,228.93,228.3,228.46,7042.0,223.8624,223.8624,223.2464,223.4028,7042.0
2024-06-04 09:45:00,228.5,229.11,228.5,229.04,5986.0,223.4419,224.0384,223.4419,223.97,5986.0
2024-06-04 09:50:00,229.11,229.35,229.02,229.3,16005.0,224.0384,224.2731,223.9504,224.2242,16005.0
2024-06-04 09:55:00,229.33,229.56,229.23,229.42,14003.0,224.2536,224.4785,224.1558,224.3416,14003.0
2024-06-04 10:00:00,229.48,229.8,229.32,229.53,8379.0,224.4003,224.7132,224.2438,224.4491,8379.0
2024-06-04 10:05:00,229.38,229.39,228.85,229.07,13488.0,224.3025,224.3122,223.7842,223.9993,13488.0
2024-06-04 10:10:00,228.82,228.86,228.65,228.74,4293.0,223.7549,223.794,223.5886,223.6766,4293.0
2024-06-04 10:15:00,228.82,229.44,228.81,229.14,10046.0,223.7549,224.3611,223.7451,224.0678,10046.0
2024-06-04 10:20:00,229.22,229.22,228.7,228.7,4137.0,224.146,224.146,223.6375,223.6375,4137.0
2024-06-04 10:25:00,228.73,228.91,228.67,228.91,3682.0,223.6669,223.8429,223.6082,223.8429,3682.0
2024-06-04 10:30:00,228.88,228.93,228.45,228.53,9036.0,223.8135,223.8624,223.3931,223.4713,9036.0
2024-06-04 10:35:00,228.53,228.54,228.3,228.48,5957.0,223.4713,223.4811,223.2464,223.4224,5957.0
2024-06-04 10:40:00,228.54,228.92,228.53,228.92,6587.0,223.4811,223.8526,223.4713,223.8526,6587.0
2024-06-04 10:45:00,228.92,228.92,228.64,228.66,4143.0,223.8526,223.8526,223.5788,223.5984,4143.0
2024-06-04 10:50:00,228.64,228.74,228.59,228.59,5089.0,223.5788,223.6766,223.53,223.53,5089.0
2024-06-04 10:55:00,228.59,228.59,228.12,228.15,4976.0,223.53,223.53,223.0704,223.0997,4976.0
2024-06-04 11:00:00,228.12,228.21,228.0,228.06,4503.0,223.0704,223.1584,222.953,223.0117,4503.0
2024-06-04 11:05:00,227.97,228.16,227.81,228.02,4687.0,222.9237,223.1095,222.7672,222.9726,4687.0
2024-06-04 11:10:00,228.09,228.1,227.89,227.96,6480.0,223.041,223.0508,222.8454,222.9139,6480.0
2024-06-04 11:15:00,227.99,228.03,227.77,227.77,8165.0,222.9432,222.9823,222.7281,222.7281,8165.0
2024-06-04 11:20:00,227.81,227.88,227.65,227.67,4463.0,222.7672,222.8357,222.6108,222.6303,4463.0
2024-06-04 11:25:00,227.63,227.63,227.4,227.55,11285.0,222.5912,222.5912,222.3663,222.513,11285.0
2024-06-04 11:30:00,227.53,227.58,227.24,227.4,7703.0,222.4934,222.5423,222.2098,222.3663,7703.0
2024-06-04 11:35:00,227.38,227.84,227.37,227.81,4053.0,222.3467,222.7966,222.337,222.7672,4053.0
2024-06-04 11:40:00,227.74,227.75,227.54,227.54,2317.0,222.6988,222.7085,222.5032,222.5032,2317.0
2024-06-04 11:45:00,227.52,227.63,227.36,227.45,3803.0,222.4836,222.5912,222.3272,222.4152,3803.0
2024-06-04 11:50:00,227.48,227.58,227.46,227.58,4891.0,222.4445,222.5423,222.425,222.5423,4891.0
2024-06-04 11:55:00,227.5,227.5,227.09,227.15,4408.0,222.4641,222.4641,222.0632,222.1218,4408.0
2024-06-04 12:00:00,227.11,227.21,226.88,227.21,5259.0,222.0827,222.1805,221.8578,222.1805,5259.0
2024-06-04 12:05:00,227.14,227.26,227.11,227.17,3411.0,222.112,222.2294,222.0827,222.1414,3411.0
2024-06-04 12:10:00,227.2,227.22,227.04,227.19,7375.0,222.1707,222.1903,222.0143,222.1609,7375.0
2024-06-04 12:15:00,227.19,227.19,227.0,227.01,4454.0,222.1609,222.1609,221.9751,221.9849,4454.0
2024-06-04 12:20:00,227.03,227.1,226.99,227.07,3459.0,222.0045,222.0729,221.9654,222.0436,3459.0
2024-06-04 12:25:00,227.11,227.23,227.09,227.17,3914.0,222.0827,222.2001,222.0632,222.1414,3914.0
2024-06-04 12:30:00,227.11,227.11,226.62,226.7,13309.0,222.0827,222.0827,221.6036,221.6818,13309.0
2024-06-04 12:35:00,226.61,226.71,226.47,226.67,13274.0,221.5938,221.6916,221.4569,221.6525,13274.0
2024-06-04 12:40:00,226.65,226.78,226.6,226.62,14981.0,221.6329,221.76,221.584,221.6036,14981.0
2024-06-04 12:45:00,226.64,226.86,226.63,226.73,26568.0,221.6231,221.8382,221.6133,221.7111,26568.0
2024-06-04 12:50:00,226.75,226.75,226.3,226.36,6925.0,221.7307,221.7307,221.2906,221.3493,6925.0
2024-06-04 12:55:00,226.37,226.5,226.35,226.43,7413.0,221.3591,221.4862,221.3395,221.4178,7413.0
2024-06-04 13:00:00,226.45,226.49,226.32,226.39,6825.0,221.4373,221.4764,221.3102,221.3787,6825.0
2024-06-04 13:05:00,226.4,226.54,226.24,226.54,4985.0,221.3884,221.5253,221.232,221.5253,4985.0
2024-06-04 13:10:00,226.55,226.74,226.5,226.65,6417.0,221.5351,221.7209,221.4862,221.6329,6417.0
2024-06-04 13:15:00,226.69,226.78,226.61,226.7,5642.0,221.672,221.76,221.5938,221.6818,5642.0
2024-06-04 13:20:00,226.7,226.92,226.7,226.83,4162.0,221.6818,221.8969,221.6818,221.8089,4162.0
2024-06-04 13:25:00,226.82,226.92,226.77,226.92,4085.0,221.7991,221.8969,221.7502,221.8969,4085.0
2024-06-04 13:30:00,227.08,227.15,226.87,226.94,7175.0,222.0534,222.1218,221.848,221.9165,7175.0
2024-06-04 13:35:00,226.91,227.29,226.88,227.26,6452.0,221.8871,222.2587,221.8578,222.2294,6452.0
2024-06-04 13:40:00,227.3,227.48,227.2,227.28,7046.0,222.2685,222.4445,222.1707,222.249,7046.0
2024-06-04 13:45:00,227.23,227.3,227.16,227.28,4627.0,222.2001,222.2685,222.1316,222.249,4627.0
2024-06-04 13:50:00,227.35,227.65,227.35,227.65,8555.0,222.3174,222.6108,222.3174,222.6108,8555.0
2024-06-04 13:55:00,227.66,227.77,227.43,227.47,5064.0,222.6205,222.7281,222.3956,222.4347,5064.0
2024-06-04 14:00:00,227.41,227.62,227.39,227.62,2394.0,222.3761,222.5814,222.3565,222.5814,2394.0
2024-06-04 14:05:00,227.6,227.81,227.59,227.81,5173.0,222.5619,222.7672,222.5521,222.7672,5173.0
2024-06-04 14:10:00,227.79,228.01,227.77,227.96,4718.0,222.7477,222.9628,222.7281,222.9139,4718.0
2024-06-04 14:15:00,228.0,228.4,228.0,228.34,6426.0,222.953,223.3442,222.953,223.2855,6426.0
2024-06-04 14:20:00,228.39,228.71,228.34,228.71,5390.0,223.3344,223.6473,223.2855,223.6473,5390.0
2024-06-04 14:25:00,228.69,228.71,228.43,228.68,4541.0,223.6277,223.6473,223.3735,223.618,4541.0
2024-06-04 14:30:00,228.71,228.73,228.56,228.71,5057.0,223.6473,223.6669,223.5006,223.6473,5057.0
2024-06-04 14:35:00,228.7,228.74,228.59,228.66,6218.0,223.6375,223.6766,223.53,223.5984,6218.0
2024-06-04 14:40:00,228.66,228.78,228.59,228.77,4383.0,223.5984,223.7157,223.53,223.706,4383.0
2024-06-04 14:45:00,228.78,228.8,228.53,228.57,4690.0,223.7157,223.7353,223.4713,223.5104,4690.0
2024-06-04 14:50:00,228.6,228.63,228.46,228.47,4665.0,223.5397,223.5691,223.4028,223.4126,4665.0
2024-06-04 14:55:00,228.49,228.55,228.29,228.31,4718.0,223.4322,223.4908,223.2366,223.2562,4718.0
2024-06-04 15:00:00,228.27,228.27,227.93,227.97,6433.0,223.217,223.217,222.8846,222.9237,6433.0
2024-06-04 15:05:00,227.89,228.01,227.84,227.94,3526.0,222.8454,222.9628,222.7966,222.8943,3526.0
2024-06-04 15:10:00,228.02,228.23,227.97,228.09,6470.0,222.9726,223.1779,222.9237,223.041,6470.0
2024-06-04 15:15:00,228.09,228.13,228.01,228.01,3938.0,223.041,223.0801,222.9628,222.9628,3938.0
2024-06-04 15:20:00,227.98,228.09,227.87,227.94,6708.0,222.9335,223.041,222.8259,222.8943,6708.0
2024-06-04 15:25:00,227.94,227.97,227.75,227.75,6361.0,222.8943,222.9237,222.7085,222.7085,6361.0
2024-06-04 15:30:00,227.74,227.85,227.63,227.7,13566.0,222.6988,222.8063,222.5912,222.6597,13566.0
2024-06-04 15:35:00,227.73,227.73,227.56,227.61,8880.0,222.689,222.689,222.5228,222.5716,8880.0
2024-06-04 15:40:00,227.66,227.77,227.53,227.72,9799.0,222.6205,222.7281,222.4934,222.6792,9799.0
2024-06-04 15:45:00,227.65,227.65,227.32,227.4,16619.0,222.6108,222.6108,222.2881,222.3663,16619.0
2024-06-04 15:50:00,227.39,227.58,227.3,227.58,32864.0,222.3565,222.5423,222.2685,222.5423,32864.0
2024-06-04 15:55:00,227.56,227.77,227.38,227.63,91060.0,222.5228,222.7281,222.3467,222.5912,91060.0
2024-06-05 09:30:00,228.73,229.09,227.87,228.36,42150.0,223.6669,224.0189,222.8259,223.305,42150.0
2024-06-05 09:35:00,228.48,228.52,227.6,227.74,15969.0,223.4224,223.4615,222.5619,222.6988,15969.0
2024-06-05 09:40:00,227.84,227.92,227.51,227.82,15980.0,222.7966,222.8748,222.4739,222.777,15980.0
2024-06-05 09:45:00,227.8,227.85,227.3,227.4,16096.0,222.7574,222.8063,222.2685,222.3663,16096.0
2024-06-05 09:50:00,227.4,227.4,226.95,227.07,14626.0,222.3663,222.3663,221.9263,222.0436,14626.0
2024-06-05 09:55:00,227.03,227.03,226.76,226.88,14988.0,222.0045,222.0045,221.7405,221.8578,14988.0
2024-06-05 10:00:00,226.72,226.98,226.28,226.84,14724.0,221.7013,221.9556,221.2711,221.8187,14724.0
2024-06-05 10:05:00,226.81,226.82,226.13,226.62,26458.0,221.7894,221.7991,221.1244,221.6036,26458.0
2024-06-05 10:10:00,226.62,226.72,226.33,226.72,18156.0,221.6036,221.7013,221.32,221.7013,18156.0
2024-06-05 10:15:00,226.73,226.8,226.42,226.43,12774.0,221.7111,221.7796,221.408,221.4178,12774.0
2024-06-05 10:20:00,226.48,226.69,226.23,226.4,19705.0,221.4667,221.672,221.2222,221.3884,19705.0
2024-06-05 10:25:00,226.46,226.56,226.19,226.36,8254.0,221.4471,221.5449,221.1831,221.3493,8254.0
2024-06-05 10:30:00,226.37,226.79,226.32,226.67,10021.0,221.3591,221.7698,221.3102,221.6525,10021.0
2024-06-05 10:35:00,226.7,226.74,226.49,226.56,17471.0,221.6818,221.7209,221.4764,221.5449,17471.0
2024-06-05 10:40:00,226.58,226.58,226.0,226.16,15795.0,221.5644,221.5644,220.9973,221.1537,15795.0
2024-06-05 10:45:00,226.17,226.76,226.17,226.76,15689.0,221.1635,221.7405,221.1635,221.7405,15689.0
2024-06-05 10:50:00,226.71,226.92,226.6,226.92,26303.0,221.6916,221.8969,221.584,221.8969,26303.0
2024-06-05 10:55:00,227.0,227.16,226.8,226.83,11306.0,221.9751,222.1316,221.7796,221.8089,11306.0
2024-06-05 11:00:00,226.9,227.39,226.88,227.21,7708.0,221.8774,222.3565,221.8578,222.1805,7708.0
2024-06-05 11:05:00,227.26,227.42,226.91,226.92,19482.0,222.2294,222.3859,221.8871,221.8969,19482.0
2024-06-05 11:10:00,226.99,227.39,226.92,227.38,12814.0,221.9654,222.3565,221.8969,222.3467,12814.0
2024-06-05 11:15:00,227.38,227.38,227.11,227.12,7427.0,222.3467,222.3467,222.0827,222.0925,7427.0
2024-06-05 11:20:00,227.08,227.14,226.95,227.14,25856.0,222.0534,222.112,221.9263,222.112,25856.0
2024-06-05 11:25:00,227.13,227.13,226.94,227.04,11982.0,222.1023,222.1023,221.9165,222.0143,11982.0
2024-06-05 11:30:00,227.09,227.29,227.06,227.29,4349.0,222.0632,222.2587,222.0338,222.2587,4349.0
2024-06-05 11:35:00,227.23,227.48,227.23,227.38,11027.0,222.2001,222.4445,222.2001,222.3467,11027.0
2024-06-05 11:40:00,227.35,227.35,227.17,227.22,15609.0,222.3174,222.3174,222.1414,222.1903,15609.0
2024-06-05 11:45:00,227.22,227.22,226.99,227.04,11337.0,222.1903,222.1903,221.9654,222.0143,11337.0
2024-06-05 11:50:00,227.09,227.33,227.05,227.33,10946.0,222.0632,222.2978,222.024,222.2978,10946.0
2024-06-05 11:55:00,227.29,227.4,227.07,227.07,9225.0,222.2587,222.3663,222.0436,222.0436,9225.0
2024-06-05 12:00:00,227.2,227.22,226.9,227.12,9994.0,222.1707,222.1903,221.8774,222.0925,9994.0
2024-06-05 12:05:00,227.12,227.12,226.86,226.92,5977.0,222.0925,222.0925,221.8382,221.8969,5977.0
2024-06-05 12:10:00,226.99,227.07,226.95,226.98,11215.0,221.9654,222.0436,221.9263,221.9556,11215.0
2024-06-05 12:15:00,226.96,227.03,226.84,226.84,6711.0,221.936,222.0045,221.8187,221.8187,6711.0
2024-06-05 12:20:00,226.89,226.93,226.82,226.86,3275.0,221.8676,221.9067,221.7991,221.8382,3275.0
2024-06-05 12:25:00,226.91,226.96,226.61,226.7,17530.0,221.8871,221.936,221.5938,221.6818,17530.0
2024-06-05 12:30:00,226.69,227.11,226.64,227.01,11998.0,221.672,222.0827,221.6231,221.9849,11998.0
2024-06-05 12:35:00,227.01,227.13,226.95,227.11,7628.0,221.9849,222.1023,221.9263,222.0827,7628.0
2024-06-05 12:40:00,227.1,227.1,226.91,226.91,5206.0,222.0729,222.0729,221.8871,221.8871,5206.0
2024-06-05 12:45:00,226.94,226.98,226.82,226.83,12351.0,221.9165,221.9556,221.7991,221.8089,12351.0
2024-06-05 12:50:00,226.82,226.99,226.77,226.86,16624.0,221.7991,221.9654,221.7502,221.8382,16624.0
2024-06-05 12:55:00,226.9,226.92,226.66,226.78,7144.0,221.8774,221.8969,221.6427,221.76,7144.0
2024-06-05 13:00:00,226.73,227.04,226.65,227.04,36441.0,221.7111,222.0143,221.6329,222.0143,36441.0
2024-06-05 13:05:00,227.04,227.04,226.74,226.82,7232.0,222.0143,222.0143,221.7209,221.7991,7232.0
2024-06-05 13:10:00,226.86,226.9,226.78,226.9,6262.0,221.8382,221.8774,221.76,221.8774,6262.0
2024-06-05 13:15:00,226.87,226.9,226.74,226.74,5417.0,221.848,221.8774,221.7209,221.7209,5417.0
2024-06-05 13:20:00,226.7,226.87,226.66,226.83,4471.0,221.6818,221.848,221.6427,221.8089,4471.0
2024-06-05 13:25:00,226.87,227.04,226.78,227.04,5198.0,221.848,222.0143,221.76,222.0143,5198.0
2024-06-05 13:30:00,227.01,227.02,226.91,226.98,4012.0,221.9849,221.9947,221.8871,221.9556,4012.0
2024-06-05 13:35:00,227.02,227.11,226.96,227.09,9863.0,221.9947,222.0827,221.936,222.0632,9863.0
2024-06-05 13:40:00,227.12,227.19,226.99,227.08,16825.0,222.0925,222.1609,221.9654,222.0534,16825.0
2024-06-05 13:45:00,227.06,227.11,226.98,227.08,12636.0,222.0338,222.0827,221.9556,222.0534,12636.0
2024-06-05 13:50:00,227.06,227.33,227.06,227.33,14710.0,222.0338,222.2978,222.0338,222.2978,14710.0
2024-06-05 13:55:00,227.33,227.35,226.96,226.99,17059.0,222.2978,222.3174,221.936,221.9654,17059.0
2024-06-05 14:00:00,227.02,227.05,226.9,226.99,27489.0,221.9947,222.024,221.8774,221.9654,27489.0
2024-06-05 14:05:00,226.99,227.16,226.89,227.0,19371.0,221.9654,222.1316,221.8676,221.9751,19371.0
2024-06-05 14:10:00,226.96,227.15,226.96,227.12,18243.0,221.936,222.1218,221.936,222.0925,18243.0
2024-06-05 14:15:00,227.12,227.14,227.05,227.07,24455.0,222.0925,222.112,222.024,222.0436,24455.0
2024-06-05 14:20:00,227.09,227.32,227.09,227.32,12582.0,222.0632,222.2881,222.0632,222.2881,12582.0
2024-06-05 14:25:00,227.33,227.34,227.04,227.16,20699.0,222.2978,222.3076,222.0143,222.1316,20699.0
2024-06-05 14:30:00,227.16,227.37,227.11,227.32,16636.0,222.1316,222.337,222.0827,222.2881,16636.0
2024-06-05 14:35:00,227.32,227.59,227.32,227.34,8197.0,222.2881,222.5521,222.2881,222.3076,8197.0
2024-06-05 14:40:00,227.36,227.55,227.25,227.45,23739.0,222.3272,222.513,222.2196,222.4152,23739.0
2024-06-05 14:45:00,227.45,227.63,227.42,227.58,15687.0,222.4152,222.5912,222.3859,222.5423,15687.0
2024-06-05 14:50:00,227.61,227.78,227.6,227.76,8926.0,222.5716,222.7379,222.5619,222.7183,8926.0
2024-06-05 14:55:00,227.76,227.89,227.68,227.68,14613.0,222.7183,222.8454,222.6401,222.6401,14613.0
2024-06-05 15:00:00,227.65,227.78,227.6,227.71,36092.0,222.6108,222.7379,222.5619,222.6694,36092.0
2024-06-05 15:05:00,227.67,227.9,227.65,227.85,19371.0,222.6303,222.8552,222.6108,222.8063,19371.0
2024-06-05 15:10:00,227.84,227.93,227.76,227.84,15084.0,222.7966,222.8846,222.7183,222.7966,15084.0
2024-06-05 15:15:00,227.84,228.18,227.84,228.07,12401.0,222.7966,223.129,222.7966,223.0215,12401.0
2024-06-05 15:20:00,228.03,228.19,227.92,228.18,13600.0,222.9823,223.1388,222.8748,223.129,13600.0
2024-06-05 15:25:00,228.13,228.16,227.77,227.77,10337.0,223.0801,223.1095,222.7281,222.7281,10337.0
2024-06-05 15:30:00,227.74,228.04,227.73,227.87,11515.0,222.6988,222.9921,222.689,222.8259,11515.0
2024-06-05 15:35:00,227.87,227.89,227.6,227.6,26167.0,222.8259,222.8454,222.5619,222.5619,26167.0
2024-06-05 15:40:00,227.65,227.66,227.34,227.41,21313.0,222.6108,222.6205,222.3076,222.3761,21313.0
2024-06-05 15:45:00,227.41,227.57,227.33,227.41,39924.0,222.3761,222.5325,222.2978,222.3761,39924.0
2024-06-05 15:50:00,227.35,227.83,227.3,227.72,40036.0,222.3174,222.7868,222.2685,222.6792,40036.0
2024-06-05 15:55:00,227.72,227.73,227.33,227.41,129518.0,222.6792,222.689,222.2978,222.3761,129518.0
2024-06-06 09:30:00,227.65,227.95,226.42,227.07,66858.0,222.6108,222.9041,221.408,222.0436,66858.0
2024-06-06 09:35:00,227.36,227.59,226.9,227.36,21204.0,222.3272,222.5521,221.8774,222.3272,21204.0
2024-06-06 09:40:00,227.4,227.88,227.24,227.88,19830.0,222.3663,222.8357,222.2098,222.8357,19830.0
2024-06-06 09:45:00,227.83,228.7,227.75,228.57,9439.0,222.7868,223.6375,222.7085,223.5104,9439.0
2024-06-06 09:50:00,228.57,228.59,228.29,228.35,17428.0,223.5104,223.53,223.2366,223.2953,17428.0
2024-06-06 09:55:00,228.41,228.85,228.41,228.79,14677.0,223.3539,223.7842,223.3539,223.7255,14677.0
2024-06-06 10:00:00,228.79,228.92,228.44,228.46,15959.0,223.7255,223.8526,223.3833,223.4028,15959.0
2024-06-06 10:05:00,228.46,228.63,228.21,228.63,16716.0,223.4028,223.5691,223.1584,223.5691,16716.0
2024-06-06 10:10:00,228.73,228.74,227.92,228.09,8595.0,223.6669,223.6766,222.8748,223.041,8595.0
2024-06-06 10:15:00,228.09,228.45,228.09,228.45,12476.0,223.041,223.3931,223.041,223.3931,12476.0
2024-06-06 10:20:00,228.45,228.53,228.35,228.43,18443.0,223.3931,223.4713,223.2953,223.3735,18443.0
2024-06-06 10:25:00,228.42,228.64,228.41,228.51,13865.0,223.3637,223.5788,223.3539,223.4517,13865.0
2024-06-06 10:30:00,228.56,228.63,228.28,228.52,23992.0,223.5006,223.5691,223.2268,223.4615,23992.0
2024-06-06 10:35:00,228.52,228.58,228.31,228.42,10639.0,223.4615,223.5202,223.2562,223.3637,10639.0
2024-06-06 10:40:00,228.4,228.57,228.13,228.51,10434.0,223.3442,223.5104,223.0801,223.4517,10434.0
2024-06-06 10:45:00,228.57,228.65,228.42,228.61,9153.0,223.5104,223.5886,223.3637,223.5495,9153.0
2024-06-06 10:50:00,228.56,228.69,228.17,228.62,15597.0,223.5006,223.6277,223.1192,223.5593,15597.0
2024-06-06 10:55:00,228.59,228.61,228.4,228.43,10477.0,223.53,223.5495,223.3442,223.3735,10477.0
2024-06-06 11:00:00,228.43,228.47,228.15,228.23,28512.0,223.3735,223.4126,223.0997,223.1779,28512.0
2024-06-06 11:05:00,228.29,228.47,228.23,228.34,45007.0,223.2366,223.4126,223.1779,223.2855,45007.0
2024-06-06 11:10:00,228.35,228.65,228.35,228.54,8700.0,223.2953,223.5886,223.2953,223.4811,8700.0
2024-06-06 11:15:00,228.46,228.51,228.32,228.37,5034.0,223.4028,223.4517,223.2659,223.3148,5034.0
2024-06-06 11:20:00,228.32,228.48,228.26,228.34,6466.0,223.2659,223.4224,223.2073,223.2855,6466.0
2024-06-06 11:25:00,228.39,228.46,228.33,228.45,3861.0,223.3344,223.4028,223.2757,223.3931,3861.0
2024-06-06 11:30:00,228.42,228.43,228.22,228.25,4315.0,223.3637,223.3735,223.1681,223.1975,4315.0
2024-06-06 11:35:00,228.28,228.54,228.16,228.53,10653.0,223.2268,223.4811,223.1095,223.4713,10653.0
2024-06-06 11:40:00,228.5,228.5,228.32,228.34,3481.0,223.4419,223.4419,223.2659,223.2855,3481.0
2024-06-06 11:45:00,228.39,228.46,228.23,228.23,5543.0,223.3344,223.4028,223.1779,223.1779,5543.0
2024-06-06 11:50:00,228.23,228.29,228.02,228.21,12886.0,223.1779,223.2366,222.9726,223.1584,12886.0
2024-06-06 11:55:00,228.21,228.21,228.0,228.13,2923.0,223.1584,223.1584,222.953,223.0801,2923.0
2024-06-06 12:00:00,228.08,228.11,227.96,227.96,6402.0,223.0312,223.0606,222.9139,222.9139,6402.0
2024-06-06 12:05:00,227.95,227.95,227.63,227.72,7005.0,222.9041,222.9041,222.5912,222.6792,7005.0
2024-06-06 12:10:00,227.67,227.9,227.6,227.85,22006.0,222.6303,222.8552,222.5619,222.8063,22006.0
2024-06-06 12:15:00,227.8,227.98,227.78,227.98,5446.0,222.7574,222.9335,222.7379,222.9335,5446.0
2024-06-06 12:20:00,227.91,227.91,227.61,227.65,12531.0,222.865,222.865,222.5716,222.6108,12531.0
2024-06-06 12:25:00,227.65,227.84,227.61,227.8,5649.0,222.6108,222.7966,222.5716,222.7574,5649.0
2024-06-06 12:30:00,227.84,227.89,227.75,227.89,7848.0,222.7966,222.8454,222.7085,222.8454,7848.0
2024-06-06 12:35:00,227.8,227.88,227.56,227.68,23748.0,222.7574,222.8357,222.5228,222.6401,23748.0
2024-06-06 12:40:00,227.69,227.8,227.65,227.65,5867.0,222.6499,222.7574,222.6108,222.6108,5867.0
2024-06-06 12:45:00,227.71,227.77,227.61,227.67,4055.0,222.6694,222.7281,222.5716,222.6303,4055.0
2024-06-06 12:50:00,227.67,227.75,227.62,227.69,12896.0,222.6303,222.7085,222.5814,222.6499,12896.0
2024-06-06 12:55:00,227.68,227.75,227.53,227.68,25307.0,222.6401,222.7085,222.4934,222.6401,25307.0
2024-06-06 13:00:00,227.69,227.76,227.69,227.75,6691.0,222.6499,222.7183,222.6499,222.7085,6691.0
2024-06-06 13:05:00,227.76,227.77,227.29,227.69,51823.0,222.7183,222.7281,222.2587,222.6499,51823.0
2024-06-06 13:10:00,227.74,227.91,227.65,227.91,13468.0,222.6988,222.865,222.6108,222.865,13468.0
2024-06-06 13:15:00,227.97,228.07,227.61,227.89,58720.0,222.9237,223.0215,222.5716,222.8454,58720.0
2024-06-06 13:20:00,227.95,228.08,227.81,228.08,11767.0,222.9041,223.0312,222.7672,223.0312,11767.0
2024-06-06 13:25:00,228.08,228.2,228.02,228.14,18048.0,223.0312,223.1486,222.9726,223.0899,18048.0
2024-06-06 13:30:00,228.09,228.14,228.04,228.11,16222.0,223.041,223.0899,222.9921,223.0606,16222.0
2024-06-06 13:35:00,228.15,228.19,228.04,228.05,37828.0,223.0997,223.1388,222.9921,223.0019,37828.0
2024-06-06 13:40:00,228.0,228.11,227.94,228.1,12931.0,222.953,223.0606,222.8943,223.0508,12931.0
2024-06-06 13:45:00,228.15,228.22,227.98,227.98,5249.0,223.0997,223.1681,222.9335,222.9335,5249.0
2024-06-06 13:50:00,227.94,228.08,227.94,228.03,10650.0,222.8943,223.0312,222.8943,222.9823,10650.0
2024-06-06 13:55:00,228.03,228.04,227.9,227.94,9043.0,222.9823,222.9921,222.8552,222.8943,9043.0
2024-06-06 14:00:00,227.94,228.02,227.77,227.78,8649.0,222.8943,222.9726,222.7281,222.7379,8649.0
2024-06-06 14:05:00,227.71,227.72,227.35,227.35,8558.0,222.6694,222.6792,222.3174,222.3174,8558.0
2024-06-06 14:10:00,227.4,227.59,227.38,227.59,12158.0,222.3663,222.5521,222.3467,222.5521,12158.0
2024-06-06 14:15:00,227.52,227.68,227.49,227.68,5286.0,222.4836,222.6401,222.4543,222.6401,5286.0
2024-06-06 14:20:00,227.65,227.88,227.63,227.88,4010.0,222.6108,222.8357,222.5912,222.8357,4010.0
2024-06-06 14:25:00,227.85,227.92,227.85,227.92,4609.0,222.8063,222.8748,222.8063,222.8748,4609.0
2024-06-06 14:30:00,227.92,227.95,227.87,227.88,5099.0,222.8748,222.9041,222.8259,222.8357,5099.0
2024-06-06 14:35:00,227.88,227.94,227.88,227.88,5181.0,222.8357,222.8943,222.8357,222.8357,5181.0
2024-06-06 14:40:00,227.9,227.91,227.85,227.87,4336.0,222.8552,222.865,222.8063,222.8259,4336.0
2024-06-06 14:45:00,227.88,227.98,227.88,227.9,8499.0,222.8357,222.9335,222.8357,222.8552,8499.0
2024-06-06 14:50:00,227.95,228.1,227.95,228.05,10417.0,222.9041,223.0508,222.9041,223.0019,10417.0
2024-06-06 14:55:00,228.09,228.23,228.07,228.18,5941.0,223.041,223.1779,223.0215,223.129,5941.0
2024-06-06 15:00:00,228.19,228.22,228.05,228.1,8788.0,223.1388,223.1681,223.0019,223.0508,8788.0
2024-06-06 15:05:00,228.11,228.3,228.1,228.23,6000.0,223.0606,223.2464,223.0508,223.1779,6000.0
2024-06-06 15:10:00,228.25,228.25,228.12,228.18,3366.0,223.1975,223.1975,223.0704,223.129,3366.0
2024-06-06 15:15:00,228.16,228.27,228.15,228.21,7524.0,223.1095,223.217,223.0997,223.1584,7524.0
2024-06-06 15:20:00,228.21,228.25,228.15,228.2,8504.0,223.1584,223.1975,223.0997,223.1486,8504.0
2024-06-06 15:25:00,228.18,228.19,228.03,228.16,9831.0,223.129,223.1388,222.9823,223.1095,9831.0
2024-06-06 15:30:00,228.21,228.24,227.98,228.02,6829.0,223.1584,223.1877,222.9335,222.9726,6829.0
2024-06-06 15:35:00,228.02,228.04,227.94,227.98,12618.0,222.9726,222.9921,222.8943,222.9335,12618.0
2024-06-06 15:40:00,227.99,228.1,227.85,227.94,10621.0,222.9432,223.0508,222.8063,222.8943,10621.0
2024-06-06 15:45:00,227.91,228.05,227.86,228.03,11530.0,222.865,223.0019,222.8161,222.9823,11530.0
2024-06-06 15:50:00,228.15,228.26,227.99,228.26,22760.0,223.0997,223.2073,222.9432,223.2073,22760.0
2024-06-06 15:55:00,228.27,228.38,228.04,228.3,81067.0,223.217,223.3246,222.9921,223.2464,81067.0
2024-06-07 09:30:00,227.54,228.32,227.09,227.23,28885.0,222.5032,223.2659,222.0632,222.2001,28885.0
2024-06-07 09:35:00,227.44,227.44,226.69,227.28,12860.0,222.4054,222.4054,221.672,222.249,12860.0
2024-06-07 09:40:00,227.66,228.43,227.65,228.19,11081.0,222.6205,223.3735,222.6108,223.1388,11081.0
2024-06-07 09:45:00,228.21,228.5,228.16,228.43,17692.0,223.1584,223.4419,223.1095,223.3735,17692.0
2024-06-07 09:50:00,228.44,228.44,228.01,228.15,11321.0,223.3833,223.3833,222.9628,223.0997,11321.0
2024-06-07 09:55:00,228.12,229.1,228.11,228.95,20730.0,223.0704,224.0287,223.0606,223.882,20730.0
2024-06-07 10:00:00,228.81,228.92,228.56,228.64,12306.0,223.7451,223.8526,223.5006,223.5788,12306.0
2024-06-07 10:05:00,228.64,228.88,228.62,228.87,4787.0,223.5788,223.8135,223.5593,223.8038,4787.0
2024-06-07 10:10:00,228.87,229.28,228.63,229.28,13196.0,223.8038,224.2047,223.5691,224.2047,13196.0
2024-06-07 10:15:00,229.3,229.83,229.16,229.81,10413.0,224.2242,224.7425,224.0873,224.7229,10413.0
2024-06-07 10:20:00,229.86,229.86,229.57,229.78,10687.0,224.7718,224.7718,224.4883,224.6936,10687.0
2024-06-07 10:25:00,229.76,229.78,229.58,229.68,9582.0,224.6741,224.6936,224.498,224.5958,9582.0
2024-06-07 10:30:00,229.63,229.73,229.58,229.64,5623.0,224.5469,224.6447,224.498,224.5567,5623.0
2024-06-07 10:35:00,229.63,230.2,229.58,230.2,7238.0,224.5469,225.1043,224.498,225.1043,7238.0
2024-06-07 10:40:00,230.2,230.33,230.11,230.33,8199.0,225.1043,225.2314,225.0163,225.2314,8199.0
2024-06-07 10:45:00,230.33,230.72,230.26,230.28,5649.0,225.2314,225.6128,225.163,225.1825,5649.0
2024-06-07 10:50:00,230.18,230.21,229.9,229.94,6225.0,225.0848,225.1141,224.811,224.8501,6225.0
2024-06-07 10:55:00,229.87,230.0,229.78,229.78,7492.0,224.7816,224.9087,224.6936,224.6936,7492.0
2024-06-07 11:00:00,229.73,229.73,229.43,229.66,4977.0,224.6447,224.6447,224.3514,224.5763,4977.0
2024-06-07 11:05:00,229.65,229.69,229.47,229.5,7996.0,224.5665,224.6056,224.3905,224.4198,7996.0
2024-06-07 11:10:00,229.55,229.88,229.43,229.82,4708.0,224.4687,224.7914,224.3514,224.7327,4708.0
2024-06-07 11:15:00,229.88,230.31,229.86,229.96,26567.0,224.7914,225.2119,224.7718,224.8696,26567.0
2024-06-07 11:20:00,229.88,230.03,229.75,229.95,10639.0,224.7914,224.9381,224.6643,224.8598,10639.0
2024-06-07 11:25:00,229.97,230.02,229.74,229.79,5006.0,224.8794,224.9283,224.6545,224.7034,5006.0
2024-06-07 11:30:00,229.83,229.96,229.76,229.76,2886.0,224.7425,224.8696,224.6741,224.6741,2886.0
2024-06-07 11:35:00,229.77,229.77,229.44,229.53,6858.0,224.6838,224.6838,224.3611,224.4491,6858.0
2024-06-07 11:40:00,229.6,229.66,229.52,229.54,5197.0,224.5176,224.5763,224.4394,224.4589,5197.0
2024-06-07 11:45:00,229.55,229.74,229.55,229.74,6259.0,224.4687,224.6545,224.4687,224.6545,6259.0
2024-06-07 11:50:00,229.7,229.8,229.49,229.51,13291.0,224.6154,224.7132,224.41,224.4296,13291.0
2024-06-07 11:55:00,229.5,229.77,229.5,229.77,6530.0,224.4198,224.6838,224.4198,224.6838,6530.0
2024-06-07 12:00:00,229.73,229.74,229.63,229.69,3413.0,224.6447,224.6545,224.5469,224.6056,3413.0
2024-06-07 12:05:00,229.72,229.76,229.57,229.71,20092.0,224.6349,224.6741,224.4883,224.6252,20092.0
2024-06-07 12:10:00,229.77,229.82,229.62,229.82,6639.0,224.6838,224.7327,224.5372,224.7327,6639.0
2024-06-07 12:15:00,229.83,229.83,229.65,229.65,3624.0,224.7425,224.7425,224.5665,224.5665,3624.0
2024-06-07 12:20:00,229.71,229.72,229.59,229.63,5128.0,224.6252,224.6349,224.5078,224.5469,5128.0
2024-06-07 12:25:00,229.63,229.86,229.62,229.78,6189.0,224.5469,224.7718,224.5372,224.6936,6189.0
2024-06-07 12:30:00,229.81,230.0,229.74,229.76,5723.0,224.7229,224.9087,224.6545,224.6741,5723.0
2024-06-07 12:35:00,229.77,229.77,229.42,229.61,7747.0,224.6838,224.6838,224.3416,224.5274,7747.0
2024-06-07 12:40:00,229.64,229.8,229.64,229.8,5667.0,224.5567,224.7132,224.5567,224.7132,5667.0
2024-06-07 12:45:00,229.75,229.79,229.57,229.62,7044.0,224.6643,224.7034,224.4883,224.5372,7044.0
2024-06-07 12:50:00,229.63,229.81,229.59,229.81,7546.0,224.5469,224.7229,224.5078,224.7229,7546.0
2024-06-07 12:55:00,229.81,230.0,229.77,229.92,3707.0,224.7229,224.9087,224.6838,224.8305,3707.0
2024-06-07 13:00:00,229.96,229.96,229.43,229.54,12785.0,224.8696,224.8696,224.3514,224.4589,12785.0
2024-06-07 13:05:00,229.5,229.58,229.5,229.55,6969.0,224.4198,224.498,224.4198,224.4687,6969.0
2024-06-07 13:10:00,229.58,229.68,229.51,229.67,22935.0,224.498,224.5958,224.4296,224.586,22935.0
2024-06-07 13:15:00,229.67,229.76,229.51,229.62,12498.0,224.586,224.6741,224.4296,224.5372,12498.0
2024-06-07 13:20:00,229.6,229.91,229.57,229.83,7581.0,224.5176,224.8207,224.4883,224.7425,7581.0
2024-06-07 13:25:00,229.88,229.89,229.59,229.64,5660.0,224.7914,224.8012,224.5078,224.5567,5660.0
2024-06-07 13:30:00,229.55,229.58,229.47,229.53,4689.0,224.4687,224.498,224.3905,224.4491,4689.0
2024-06-07 13:35:00,229.51,229.64,229.47,229.6,6860.0,224.4296,224.5567,224.3905,224.5176,6860.0
2024-06-07 13:40:00,229.63,229.63,229.41,229.55,12345.0,224.5469,224.5469,224.3318,224.4687,12345.0
2024-06-07 13:45:00,229.48,229.5,229.42,229.43,4312.0,224.4003,224.4198,224.3416,224.3514,4312.0
2024-06-07 13:50:00,229.44,229.58,229.43,229.53,4741.0,224.3611,224.498,224.3514,224.4491,4741.0
2024-06-07 13:55:00,229.5,229.54,229.24,229.25,7342.0,224.4198,224.4589,224.1656,224.1753,7342.0
2024-06-07 14:00:00,229.13,229.16,228.86,228.89,8734.0,224.058,224.0873,223.794,223.8233,8734.0
2024-06-07 14:05:00,228.9,228.9,228.57,228.77,10704.0,223.8331,223.8331,223.5104,223.706,10704.0
2024-06-07 14:10:00,228.8,228.92,228.76,228.8,4379.0,223.7353,223.8526,223.6962,223.7353,4379.0
2024-06-07 14:15:00,228.78,228.93,228.77,228.86,5719.0,223.7157,223.8624,223.706,223.794,5719.0
2024-06-07 14:20:00,228.88,229.25,228.85,229.1,7654.0,223.8135,224.1753,223.7842,224.0287,7654.0
2024-06-07 14:25:00,229.17,229.32,229.13,229.25,5595.0,224.0971,224.2438,224.058,224.1753,5595.0
2024-06-07 14:30:00,229.28,229.28,229.15,229.18,4251.0,224.2047,224.2047,224.0776,224.1069,4251.0
2024-06-07 14:35:00,229.15,229.28,229.15,229.28,4686.0,224.0776,224.2047,224.0776,224.2047,4686.0
2024-06-07 14:40:00,229.32,229.44,229.32,229.44,4849.0,224.2438,224.3611,224.2438,224.3611,4849.0
2024-06-07 14:45:00,229.46,229.47,229.23,229.27,7098.0,224.3807,224.3905,224.1558,224.1949,7098.0
2024-06-07 14:50:00,229.22,229.43,229.17,229.35,8002.0,224.146,224.3514,224.0971,224.2731,8002.0
2024-06-07 14:55:00,229.31,229.46,229.3,229.37,10478.0,224.234,224.3807,224.2242,224.2927,10478.0
2024-06-07 15:00:00,229.33,229.39,229.2,229.39,7889.0,224.2536,224.3122,224.1264,224.3122,7889.0
2024-06-07 15:05:00,229.36,229.39,228.98,228.98,13078.0,224.2829,224.3122,223.9113,223.9113,13078.0
2024-06-07 15:10:00,229.03,229.13,228.71,228.87,7379.0,223.9602,224.058,223.6473,223.8038,7379.0
2024-06-07 15:15:00,228.93,228.99,228.84,228.87,4885.0,223.8624,223.9211,223.7744,223.8038,4885.0
2024-06-07 15:20:00,228.86,228.9,228.69,228.72,7704.0,223.794,223.8331,223.6277,223.6571,7704.0
2024-06-07 15:25:00,228.75,228.95,228.71,228.88,9412.0,223.6864,223.882,223.6473,223.8135,9412.0
2024-06-07 15:30:00,228.86,228.87,228.66,228.66,8467.0,223.794,223.8038,223.5984,223.5984,8467.0
2024-06-07 15:35:00,228.67,228.68,228.51,228.58,13110.0,223.6082,223.618,223.4517,223.5202,13110.0
2024-06-07 15:40:00,228.58,228.68,228.5,228.53,7885.0,223.5202,223.618,223.4419,223.4713,7885.0
2024-06-07 15:45:00,228.55,228.69,228.46,228.49,10705.0,223.4908,223.6277,223.4028,223.4322,10705.0
2024-06-07 15:50:00,228.44,228.82,228.36,228.54,23321.0,223.3833,223.7549,223.305,223.4811,23321.0
2024-06-07 15:55:00,228.58,228.58,227.85,227.98,85141.0,223.5202,223.5202,222.8063,222.9335,85141.0
2024-06-10 09:30:00,227.35,227.42,226.44,226.59,27782.0,222.3174,222.3859,221.4275,221.5742,27782.0
2024-06-10 09:35:00,226.42,226.76,226.25,226.25,6398.0,221.408,221.7405,221.2418,221.2418,6398.0
2024-06-10 09:40:00,226.36,227.4,226.35,227.4,6635.0,221.3493,222.3663,221.3395,222.3663,6635.0
2024-06-10 09:45:00,227.63,227.75,227.38,227.49,6142.0,222.5912,222.7085,222.3467,222.4543,6142.0
2024-06-10 09:50:00,227.56,227.88,227.56,227.57,2573.0,222.5228,222.8357,222.5228,222.5325,2573.0
2024-06-10 09:55:00,227.58,228.48,227.55,228.48,3895.0,222.5423,223.4224,222.513,223.4224,3895.0
2024-06-10 10:00:00,228.4,228.41,227.97,228.06,6118.0,223.3442,223.3539,222.9237,223.0117,6118.0
2024-06-10 10:05:00,228.12,228.51,227.99,227.99,4747.0,223.0704,223.4517,222.9432,222.9432,4747.0
2024-06-10 10:10:00,228.0,228.17,227.66,228.17,4291.0,222.953,223.1192,222.6205,223.1192,4291.0
2024-06-10 10:15:00,228.16,228.38,227.99,228.06,3450.0,223.1095,223.3246,222.9432,223.0117,3450.0
2024-06-10 10:20:00,228.06,228.07,227.95,228.06,7079.0,223.0117,223.0215,222.9041,223.0117,7079.0
2024-06-10 10:25:00,228.04,228.11,227.87,228.04,7410.0,222.9921,223.0606,222.8259,222.9921,7410.0
2024-06-10 10:30:00,228.04,228.21,227.8,228.15,15984.0,222.9921,223.1584,222.7574,223.0997,15984.0
2024-06-10 10:35:00,228.13,228.21,228.0,228.12,17874.0,223.0801,223.1584,222.953,223.0704,17874.0
2024-06-10 10:40:00,228.2,228.24,227.93,228.12,8120.0,223.1486,223.1877,222.8846,223.0704,8120.0
2024-06-10 10:45:00,228.07,228.19,227.99,228.19,12137.0,223.0215,223.1388,222.9432,223.1388,12137.0
2024-06-10 10:50:00,228.17,228.22,228.06,228.11,7771.0,223.1192,223.1681,223.0117,223.0606,7771.0
2024-06-10 10:55:00,228.11,228.17,227.62,227.62,8268.0,223.0606,223.1192,222.5814,222.5814,8268.0
2024-06-10 11:00:00,227.62,227.81,227.53,227.72,7438.0,222.5814,222.7672,222.4934,222.6792,7438.0
2024-06-10 11:05:00,227.79,227.79,227.59,227.72,6757.0,222.7477,222.7477,222.5521,222.6792,6757.0
2024-06-10 11:10:00,227.64,227.77,227.37,227.39,10108.0,222.601,222.7281,222.337,222.3565,10108.0
2024-06-10 11:15:00,227.42,227.78,227.42,227.7,3706.0,222.3859,222.7379,222.3859,222.6597,3706.0
2024-06-10 11:20:00,227.81,227.98,227.81,227.98,2483.0,222.7672,222.9335,222.7672,222.9335,2483.0
2024-06-10 11:25:00,227.91,227.91,227.72,227.75,4255.0,222.865,222.865,222.6792,222.7085,4255.0
2024-06-10 11:30:00,227.86,228.18,227.86,228.16,4454.0,222.8161,223.129,222.8161,223.1095,4454.0
2024-06-10 11:35:00,228.05,228.14,227.97,228.14,2720.0,223.0019,223.0899,222.9237,223.0899,2720.0
2024-06-10 11:40:00,228.07,228.14,228.02,228.04,4000.0,223.0215,223.0899,222.9726,222.9921,4000.0
2024-06-10 11:45:00,228.1,228.1,227.91,227.99,4882.0,223.0508,223.0508,222.865,222.9432,4882.0
2024-06-10 11:50:00,227.98,228.23,227.97,228.22,4719.0,222.9335,223.1779,222.9237,223.1681,4719.0
2024-06-10 11:55:00,228.32,228.47,228.27,228.43,4848.0,223.2659,223.4126,223.217,223.3735,4848.0
2024-06-10 12:00:00,228.47,228.6,228.47,228.56,7580.0,223.4126,223.5397,223.4126,223.5006,7580.0
2024-06-10 12:05:00,228.56,228.56,228.43,228.47,5144.0,223.5006,223.5006,223.3735,223.4126,5144.0
2024-06-10 12:10:00,228.49,228.61,228.45,228.61,3438.0,223.4322,223.5495,223.3931,223.5495,3438.0
2024-06-10 12:15:00,228.72,228.72,228.45,228.46,10399.0,223.6571,223.6571,223.3931,223.4028,10399.0
2024-06-10 12:20:00,228.48,228.57,228.35,228.37,6135.0,223.4224,223.5104,223.2953,223.3148,6135.0
2024-06-10 12:25:00,228.39,228.39,228.19,228.26,6074.0,223.3344,223.3344,223.1388,223.2073,6074.0
2024-06-10 12:30:00,228.25,228.25,228.11,228.19,4036.0,223.1975,223.1975,223.0606,223.1388,4036.0
2024-06-10 12:35:00,228.18,228.32,228.17,228.31,2307.0,223.129,223.2659,223.1192,223.2562,2307.0
2024-06-10 12:40:00,228.34,228.44,228.29,228.39,5766.0,223.2855,223.3833,223.2366,223.3344,5766.0
2024-06-10 12:45:00,228.37,228.4,228.11,228.12,10445.0,223.3148,223.3442,223.0606,223.0704,10445.0
2024-06-10 12:50:00,228.14,228.19,227.85,227.93,2936.0,223.0899,223.1388,222.8063,222.8846,2936.0
2024-06-10 12:55:00,227.92,228.04,227.88,227.88,2167.0,222.8748,222.9921,222.8357,222.8357,2167.0
2024-06-10 13:00:00,227.87,227.89,227.65,227.65,2930.0,222.8259,222.8454,222.6108,222.6108,2930.0
2024-06-10 13:05:00,227.62,227.62,227.46,227.47,4407.0,222.5814,222.5814,222.425,222.4347,4407.0
2024-06-10 13:10:00,227.49,227.64,227.39,227.59,4970.0,222.4543,222.601,222.3565,222.5521,4970.0
2024-06-10 13:15:00,227.69,227.87,227.68,227.87,3461.0,222.6499,222.8259,222.6401,222.8259,3461.0
2024-06-10 13:20:00,227.9,228.11,227.9,228.03,7628.0,222.8552,223.0606,222.8552,222.9823,7628.0
2024-06-10 13:25:00,228.01,228.19,228.01,228.12,5842.0,222.9628,223.1388,222.9628,223.0704,5842.0
2024-06-10 13:30:00,228.12,228.13,228.01,228.13,3213.0,223.0704,223.0801,222.9628,223.0801,3213.0
2024-06-10 13:35:00,228.17,228.33,228.17,228.31,1700.0,223.1192,223.2757,223.1192,223.2562,1700.0
2024-06-10 13:40:00,228.39,228.39,228.28,228.31,4352.0,223.3344,223.3344,223.2268,223.2562,4352.0
2024-06-10 13:45:00,228.32,228.36,228.06,228.26,11169.0,223.2659,223.305,223.0117,223.2073,11169.0
2024-06-10 13:50:00,228.31,228.31,228.08,228.1,8059.0,223.2562,223.2562,223.0312,223.0508,8059.0
2024-06-10 13:55:00,228.03,228.13,227.98,228.09,6146.0,222.9823,223.0801,222.9335,223.041,6146.0
2024-06-10 14:00:00,228.1,228.27,228.04,228.27,9129.0,223.0508,223.217,222.9921,223.217,9129.0
2024-06-10 14:05:00,228.23,228.44,228.23,228.44,8020.0,223.1779,223.3833,223.1779,223.3833,8020.0
2024-06-10 14:10:00,228.45,228.45,228.18,228.24,7709.0,223.3931,223.3931,223.129,223.1877,7709.0
2024-06-10 14:15:00,228.23,228.49,228.23,228.42,7206.0,223.1779,223.4322,223.1779,223.3637,7206.0
2024-06-10 14:20:00,228.43,228.48,228.31,228.35,5844.0,223.3735,223.4224,223.2562,223.2953,5844.0
2024-06-10 14:25:00,228.37,228.37,228.08,228.19,7095.0,223.3148,223.3148,223.0312,223.1388,7095.0
2024-06-10 14:30:00,228.21,228.57,228.21,228.5,2703.0,223.1584,223.5104,223.1584,223.4419,2703.0
2024-06-10 14:35:00,228.48,228.63,228.48,228.63,5952.0,223.4224,223.5691,223.4224,223.5691,5952.0
2024-06-10 14:40:00,228.51,228.52,228.32,228.35,6981.0,223.4517,223.4615,223.2659,223.2953,6981.0
2024-06-10 14:45:00,228.32,228.58,228.24,228.52,3739.0,223.2659,223.5202,223.1877,223.4615,3739.0
2024-06-10 14:50:00,228.53,228.54,228.39,228.44,6006.0,223.4713,223.4811,223.3344,223.3833,6006.0
2024-06-10 14:55:00,228.42,228.59,228.41,228.43,5038.0,223.3637,223.53,223.3539,223.3735,5038.0
2024-06-10 15:00:00,228.38,228.6,228.38,228.4,8016.0,223.3246,223.5397,223.3246,223.3442,8016.0
2024-06-10 15:05:00,228.43,228.44,228.19,228.29,6762.0,223.3735,223.3833,223.1388,223.2366,6762.0
2024-06-10 15:10:00,228.25,228.28,228.19,228.28,6079.0,223.1975,223.2268,223.1388,223.2268,6079.0
2024-06-10 15:15:00,228.28,228.35,228.17,228.2,6230.0,223.2268,223.2953,223.1192,223.1486,6230.0
2024-06-10 15:20:00,228.25,228.51,228.24,228.44,15996.0,223.1975,223.4517,223.1877,223.3833,15996.0
2024-06-10 15:25:00,228.44,228.47,228.28,228.3,8330.0,223.3833,223.4126,223.2268,223.2464,8330.0
2024-06-10 15:30:00,228.28,228.28,228.0,228.19,30993.0,223.2268,223.2268,222.953,223.1388,30993.0
2024-06-10 15:35:00,228.19,228.23,228.05,228.06,16586.0,223.1388,223.1779,223.0019,223.0117,16586.0
2024-06-10 15:40:00,228.06,228.34,228.03,228.2,18141.0,223.0117,223.2855,222.9823,223.1486,18141.0
2024-06-10 15:45:00,228.21,228.27,228.07,228.11,15002.0,223.1584,223.217,223.0215,223.0606,15002.0
2024-06-10 15:50:00,228.09,228.36,228.07,228.35,50254.0,223.041,223.305,223.0215,223.2953,50254.0
2024-06-10 15:55:00,228.34,228.99,228.06,228.97,203544.0,223.2855,223.9211,223.0117,223.9015,203544.0
2024-06-11 09:30:00,227.78,227.92,226.66,226.85,24005.0,222.7379,222.8748,221.6427,221.8285,24005.0
2024-06-11 09:35:00,226.76,227.29,226.56,227.17,11827.0,221.7405,222.2587,221.5449,222.1414,11827.0
2024-06-11 09:40:00,227.17,227.17,226.33,226.83,14470.0,222.1414,222.1414,221.32,221.8089,14470.0
2024-06-11 09:45:00,226.72,227.2,226.72,227.08,16350.0,221.7013,222.1707,221.7013,222.0534,16350.0
2024-06-11 09:50:00,226.84,227.72,226.84,227.72,2571.0,221.8187,222.6792,221.8187,222.6792,2571.0
2024-06-11 09:55:00,227.62,227.67,227.22,227.48,5673.0,222.5814,222.6303,222.1903,222.4445,5673.0
2024-06-11 10:00:00,227.34,227.47,227.19,227.2,6123.0,222.3076,222.4347,222.1609,222.1707,6123.0
2024-06-11 10:05:00,227.3,227.55,227.23,227.55,5219.0,222.2685,222.513,222.2001,222.513,5219.0
2024-06-11 10:10:00,227.48,228.21,227.47,228.21,6177.0,222.4445,223.1584,222.4347,223.1584,6177.0
2024-06-11 10:15:00,228.29,228.37,228.01,228.19,19962.0,223.2366,223.3148,222.9628,223.1388,19962.0
2024-06-11 10:20:00,228.24,228.34,228.13,228.28,8233.0,223.1877,223.2855,223.0801,223.2268,8233.0
2024-06-11 10:25:00,228.29,228.46,228.15,228.21,8020.0,223.2366,223.4028,223.0997,223.1584,8020.0
2024-06-11 10:30:00,228.21,228.63,228.16,228.63,10285.0,223.1584,223.5691,223.1095,223.5691,10285.0
2024-06-11 10:35:00,228.72,228.85,228.6,228.83,12491.0,223.6571,223.7842,223.5397,223.7646,12491.0
2024-06-11 10:40:00,228.86,228.93,228.66,228.73,11873.0,223.794,223.8624,223.5984,223.6669,11873.0
2024-06-11 10:45:00,228.73,228.75,228.49,228.57,19840.0,223.6669,223.6864,223.4322,223.5104,19840.0
2024-06-11 10:50:00,228.6,228.61,228.48,228.55,10913.0,223.5397,223.5495,223.4224,223.4908,10913.0
2024-06-11 10:55:00,228.6,228.64,228.36,228.39,4205.0,223.5397,223.5788,223.305,223.3344,4205.0
2024-06-11 11:00:00,228.39,228.39,227.97,227.98,22994.0,223.3344,223.3344,222.9237,222.9335,22994.0
2024-06-11 11:05:00,227.92,228.02,227.79,228.02,3937.0,222.8748,222.9726,222.7477,222.9726,3937.0
2024-06-11 11:10:00,228.07,228.07,227.9,227.97,2650.0,223.0215,223.0215,222.8552,222.9237,2650.0
2024-06-11 11:15:00,227.91,228.1,227.84,228.03,5190.0,222.865,223.0508,222.7966,222.9823,5190.0
2024-06-11 11:20:00,227.97,228.07,227.95,227.97,7996.0,222.9237,223.0215,222.9041,222.9237,7996.0
2024-06-11 11:25:00,227.97,228.06,227.87,228.06,8844.0,222.9237,223.0117,222.8259,223.0117,8844.0
2024-06-11 11:30:00,228.11,228.11,227.89,228.01,7142.0,223.0606,223.0606,222.8454,222.9628,7142.0
2024-06-11 11:35:00,228.01,228.05,227.84,227.9,5921.0,222.9628,223.0019,222.7966,222.8552,5921.0
2024-06-11 11:40:00,227.88,228.05,227.85,227.93,11381.0,222.8357,223.0019,222.8063,222.8846,11381.0
2024-06-11 11:45:00,227.97,228.13,227.92,227.99,4378.0,222.9237,223.0801,222.8748,222.9432,4378.0
2024-06-11 11:50:00,228.08,228.27,228.03,228.22,4347.0,223.0312,223.217,222.9823,223.1681,4347.0
2024-06-11 11:55:00,228.23,228.27,228.08,228.11,6063.0,223.1779,223.217,223.0312,223.0606,6063.0
2024-06-11 12:00:00,228.07,228.11,227.78,227.79,4447.0,223.0215,223.0606,222.7379,222.7477,4447.0
2024-06-11 12:05:00,227.81,227.91,227.71,227.91,4349.0,222.7672,222.865,222.6694,222.865,4349.0
2024-06-11 12:10:00,227.84,227.86,227.75,227.75,3293.0,222.7966,222.8161,222.7085,222.7085,3293.0
2024-06-11 12:15:00,227.75,227.77,227.57,227.69,4169.0,222.7085,222.7281,222.5325,222.6499,4169.0
2024-06-11 12:20:00,227.64,227.67,227.5,227.64,4013.0,222.601,222.6303,222.4641,222.601,4013.0
2024-06-11 12:25:00,227.74,227.8,227.69,227.72,4447.0,222.6988,222.7574,222.6499,222.6792,4447.0
2024-06-11 12:30:00,227.69,227.79,227.66,227.79,2590.0,222.6499,222.7477,222.6205,222.7477,2590.0
2024-06-11 12:35:00,227.76,227.83,227.71,227.83,4403.0,222.7183,222.7868,222.6694,222.7868,4403.0
2024-06-11 12:40:00,227.81,227.83,227.71,227.76,2871.0,222.7672,222.7868,222.6694,222.7183,2871.0
2024-06-11 12:45:00,227.78,227.81,227.62,227.73,8488.0,222.7379,222.7672,222.5814,222.689,8488.0
2024-06-11 12:50:00,227.69,227.77,227.62,227.77,4662.0,222.6499,222.7281,222.5814,222.7281,4662.0
2024-06-11 12:55:00,227.77,227.85,227.64,227.85,4722.0,222.7281,222.8063,222.601,222.8063,4722.0
2024-06-11 13:00:00,227.83,227.98,227.62,227.9,10015.0,222.7868,222.9335,222.5814,222.8552,10015.0
2024-06-11 13:05:00,227.85,227.87,227.68,227.71,4615.0,222.8063,222.8259,222.6401,222.6694,4615.0
2024-06-11 13:10:00,227.75,227.75,227.64,227.66,4988.0,222.7085,222.7085,222.601,222.6205,4988.0
2024-06-11 13:15:00,227.66,227.75,227.65,227.75,7255.0,222.6205,222.7085,222.6108,222.7085,7255.0
2024-06-11 13:20:00,227.72,227.78,227.59,227.59,7056.0,222.6792,222.7379,222.5521,222.5521,7056.0
2024-06-11 13:25:00,227.64,227.7,227.59,227.67,9468.0,222.601,222.6597,222.5521,222.6303,9468.0
2024-06-11 13:30:00,227.72,227.74,227.65,227.66,4839.0,222.6792,222.6988,222.6108,222.6205,4839.0
2024-06-11 13:35:00,227.72,227.89,227.65,227.85,5709.0,222.6792,222.8454,222.6108,222.8063,5709.0
2024-06-11 13:40:00,227.81,227.87,227.79,227.83,3811.0,222.7672,222.8259,222.7477,222.7868,3811.0
2024-06-11 13:45:00,227.84,227.84,227.77,227.77,1982.0,222.7966,222.7966,222.7281,222.7281,1982.0
2024-06-11 13:50:00,227.84,227.91,227.77,227.88,4067.0,222.7966,222.865,222.7281,222.8357,4067.0
2024-06-11 13:55:00,227.87,227.9,227.81,227.83,2573.0,222.8259,222.8552,222.7672,222.7868,2573.0
2024-06-11 14:00:00,227.85,227.98,227.81,227.98,4358.0,222.8063,222.9335,222.7672,222.9335,4358.0
2024-06-11 14:05:00,227.95,227.96,227.73,227.76,2837.0,222.9041,222.9139,222.689,222.7183,2837.0
2024-06-11 14:10:00,227.77,228.12,227.77,228.07,5499.0,222.7281,223.0704,222.7281,223.0215,5499.0
2024-06-11 14:15:00,228.11,228.18,228.09,228.13,2698.0,223.0606,223.129,223.041,223.0801,2698.0
2024-06-11 14:20:00,228.15,228.15,228.02,228.12,4641.0,223.0997,223.0997,222.9726,223.0704,4641.0
2024-06-11 14:25:00,228.14,228.14,227.95,227.97,4161.0,223.0899,223.0899,222.9041,222.9237,4161.0
2024-06-11 14:30:00,228.03,228.05,227.88,227.88,5418.0,222.9823,223.0019,222.8357,222.8357,5418.0
2024-06-11 14:35:00,227.94,227.97,227.85,227.87,5558.0,222.8943,222.9237,222.8063,222.8259,5558.0
2024-06-11 14:40:00,227.92,228.06,227.92,227.93,4200.0,222.8748,223.0117,222.8748,222.8846,4200.0
2024-06-11 14:45:00,227.89,228.0,227.87,227.91,4583.0,222.8454,222.953,222.8259,222.865,4583.0
2024-06-11 14:50:00,227.86,227.97,227.81,227.85,4686.0,222.8161,222.9237,222.7672,222.8063,4686.0
2024-06-11 14:55:00,227.85,228.0,227.82,227.97,6597.0,222.8063,222.953,222.777,222.9237,6597.0
2024-06-11 15:00:00,228.0,228.08,227.96,228.08,7967.0,222.953,223.0312,222.9139,223.0312,7967.0
2024-06-11 15:05:00,228.04,228.07,227.97,227.99,5688.0,222.9921,223.0215,222.9237,222.9432,5688.0
2024-06-11 15:10:00,227.98,227.98,227.57,227.64,7930.0,222.9335,222.9335,222.5325,222.601,7930.0
2024-06-11 15:15:00,227.6,227.72,227.42,227.42,14716.0,222.5619,222.6792,222.3859,222.3859,14716.0
2024-06-11 15:20:00,227.41,227.5,227.33,227.39,6952.0,222.3761,222.4641,222.2978,222.3565,6952.0
2024-06-11 15:25:00,227.41,227.42,227.23,227.27,10891.0,222.3761,222.3859,222.2001,222.2392,10891.0
2024-06-11 15:30:00,227.22,227.23,227.0,227.12,18956.0,222.1903,222.2001,221.9751,222.0925,18956.0
2024-06-11 15:35:00,227.16,227.44,227.05,227.33,16010.0,222.1316,222.4054,222.024,222.2978,16010.0
2024-06-11 15:40:00,227.33,227.36,227.2,227.22,14229.0,222.2978,222.3272,222.1707,222.1903,14229.0
2024-06-11 15:45:00,227.25,227.33,226.81,226.81,15682.0,222.2196,222.2978,221.7894,221.7894,15682.0
2024-06-11 15:50:00,226.82,227.25,226.82,227.2,36173.0,221.7991,222.2196,221.7991,222.1707,36173.0
2024-06-11 15:55:00,227.2,227.44,226.98,227.42,111982.0,222.1707,222.4054,221.9556,222.3859,111982.0
2024-06-12 09:30:00,228.94,229.29,227.97,228.25,34440.0,223.8722,224.2145,222.9237,223.1975,34440.0
2024-06-12 09:35:00,228.26,229.07,227.95,228.82,22456.0,223.2073,223.9993,222.9041,223.7549,22456.0
2024-06-12 09:40:00,229.0,230.5,228.89,230.49,27242.0,223.9309,225.3977,223.8233,225.3879,27242.0
2024-06-12 09:45:00,230.39,231.27,230.39,231.1,14751.0,225.2901,226.1506,225.2901,225.9844,14751.0
2024-06-12 09:50:00,231.03,231.03,230.15,230.38,10374.0,225.9159,225.9159,225.0554,225.2803,10374.0
2024-06-12 09:55:00,230.37,230.97,230.3,230.41,14426.0,225.2706,225.8573,225.2021,225.3097,14426.0
2024-06-12 10:00:00,230.4,230.62,230.19,230.59,9295.0,225.2999,225.515,225.0945,225.4857,9295.0
2024-06-12 10:05:00,230.66,230.75,230.23,230.75,9526.0,225.5541,225.6421,225.1336,225.6421,9526.0
2024-06-12 10:10:00,230.65,230.86,230.13,230.15,8189.0,225.5444,225.7497,225.0359,225.0554,8189.0
2024-06-12 10:15:00,230.15,230.51,230.12,230.44,5102.0,225.0554,225.4075,225.0261,225.339,5102.0
2024-06-12 10:20:00,230.43,230.55,230.15,230.35,21271.0,225.3292,225.4466,225.0554,225.251,21271.0
2024-06-12 10:25:00,230.48,230.73,230.4,230.6,12747.0,225.3781,225.6226,225.2999,225.4955,12747.0
2024-06-12 10:30:00,230.62,231.16,230.48,231.06,11656.0,225.515,226.0431,225.3781,225.9453,11656.0
2024-06-12 10:35:00,230.97,231.15,230.93,231.1,9523.0,225.8573,226.0333,225.8182,225.9844,9523.0
2024-06-12 10:40:00,231.05,231.05,230.39,230.4,4003.0,225.9355,225.9355,225.2901,225.2999,4003.0
2024-06-12 10:45:00,230.49,230.66,230.39,230.6,6432.0,225.3879,225.5541,225.2901,225.4955,6432.0
2024-06-12 10:50:00,230.53,230.6,230.4,230.47,5774.0,225.427,225.4955,225.2999,225.3683,5774.0
2024-06-12 10:55:00,230.46,230.66,230.4,230.65,6646.0,225.3586,225.5541,225.2999,225.5444,6646.0
2024-06-12 11:00:00,230.6,230.61,230.44,230.44,8215.0,225.4955,225.5052,225.339,225.339,8215.0
2024-06-12 11:05:00,230.41,230.42,229.76,229.85,11906.0,225.3097,225.3194,224.6741,224.7621,11906.0
2024-06-12 11:10:00,229.8,229.89,229.68,229.75,6320.0,224.7132,224.8012,224.5958,224.6643,6320.0
2024-06-12 11:15:00,229.68,229.71,229.4,229.4,3967.0,224.5958,224.6252,224.322,224.322,3967.0
2024-06-12 11:20:00,229.38,229.38,228.95,229.03,12227.0,224.3025,224.3025,223.882,223.9602,12227.0
2024-06-12 11:25:00,228.91,229.24,228.85,229.24,21629.0,223.8429,224.1656,223.7842,224.1656,21629.0
2024-06-12 11:30:00,229.12,229.16,228.72,228.72,4891.0,224.0482,224.0873,223.6571,223.6571,4891.0
2024-06-12 11:35:00,228.66,228.66,228.21,228.25,4354.0,223.5984,223.5984,223.1584,223.1975,4354.0
2024-06-12 11:40:00,228.18,228.49,228.09,228.18,11285.0,223.129,223.4322,223.041,223.129,11285.0
2024-06-12 11:45:00,228.13,228.24,228.1,228.11,5786.0,223.0801,223.1877,223.0508,223.0606,5786.0
2024-06-12 11:50:00,228.12,228.42,228.01,228.34,15752.0,223.0704,223.3637,222.9628,223.2855,15752.0
2024-06-12 11:55:00,228.34,228.35,227.68,227.72,12696.0,223.2855,223.2953,222.6401,222.6792,12696.0
2024-06-12 12:00:00,227.73,227.94,227.66,227.86,7117.0,222.689,222.8943,222.6205,222.8161,7117.0
2024-06-12 12:05:00,227.79,227.79,227.47,227.49,3189.0,222.7477,222.7477,222.4347,222.4543,3189.0
2024-06-12 12:10:00,227.49,227.68,227.43,227.52,8499.0,222.4543,222.6401,222.3956,222.4836,8499.0
2024-06-12 12:15:00,227.4,227.47,227.21,227.21,8626.0,222.3663,222.4347,222.1805,222.1805,8626.0
2024-06-12 12:20:00,227.21,227.31,226.97,227.12,16137.0,222.1805,222.2783,221.9458,222.0925,16137.0
2024-06-12 12:25:00,227.07,227.16,226.84,226.91,11751.0,222.0436,222.1316,221.8187,221.8871,11751.0
2024-06-12 12:30:00,227.06,227.16,226.96,227.11,4257.0,222.0338,222.1316,221.936,222.0827,4257.0
2024-06-12 12:35:00,226.99,227.49,226.96,227.08,5237.0,221.9654,222.4543,221.936,222.0534,5237.0
2024-06-12 12:40:00,227.13,227.13,226.81,226.9,9732.0,222.1023,222.1023,221.7894,221.8774,9732.0
2024-06-12 12:45:00,226.93,227.02,226.89,226.89,3500.0,221.9067,221.9947,221.8676,221.8676,3500.0
2024-06-12 12:50:00,226.92,227.02,226.8,226.81,6552.0,221.8969,221.9947,221.7796,221.7894,6552.0
2024-06-12 12:55:00,226.84,226.99,226.77,226.93,4543.0,221.8187,221.9654,221.7502,221.9067,4543.0
2024-06-12 13:00:00,226.89,226.99,226.8,226.89,4109.0,221.8676,221.9654,221.7796,221.8676,4109.0
2024-06-12 13:05:00,226.92,226.95,226.81,226.84,4408.0,221.8969,221.9263,221.7894,221.8187,4408.0
2024-06-12 13:10:00,226.76,226.76,226.56,226.63,9560.0,221.7405,221.7405,221.5449,221.6133,9560.0
2024-06-12 13:15:00,226.67,227.04,226.63,226.97,6219.0,221.6525,222.0143,221.6133,221.9458,6219.0
2024-06-12 13:20:00,227.01,227.07,226.9,226.9,7052.0,221.9849,222.0436,221.8774,221.8774,7052.0
2024-06-12 13:25:00,226.96,227.11,226.65,226.65,7108.0,221.936,222.0827,221.6329,221.6329,7108.0
2024-06-12 13:30:00,226.58,226.73,226.53,226.64,5717.0,221.5644,221.7111,221.5156,221.6231,5717.0
2024-06-12 13:35:00,226.68,226.78,226.59,226.67,4316.0,221.6622,221.76,221.5742,221.6525,4316.0
2024-06-12 13:40:00,226.66,226.68,226.53,226.59,3839.0,221.6427,221.6622,221.5156,221.5742,3839.0
2024-06-12 13:45:00,226.64,226.69,226.56,226.67,4156.0,221.6231,221.672,221.5449,221.6525,4156.0
2024-06-12 13:50:00,226.69,226.69,226.53,226.62,4548.0,221.672,221.672,221.5156,221.6036,4548.0
2024-06-12 13:55:00,226.62,226.62,226.35,226.37,7072.0,221.6036,221.6036,221.3395,221.3591,7072.0
2024-06-12 14:00:00,226.35,226.56,225.76,226.07,20716.0,221.3395,221.5449,220.7626,221.0657,20716.0
2024-06-12 14:05:00,226.16,226.39,225.93,226.26,18381.0,221.1537,221.3787,220.9288,221.2515,18381.0
2024-06-12 14:10:00,226.33,226.53,226.1,226.37,14536.0,221.32,221.5156,221.0951,221.3591,14536.0
2024-06-12 14:15:00,226.34,226.57,226.34,226.48,6546.0,221.3298,221.5547,221.3298,221.4667,6546.0
2024-06-12 14:20:00,226.48,226.6,226.46,226.54,9926.0,221.4667,221.584,221.4471,221.5253,9926.0
2024-06-12 14:25:00,226.52,226.67,226.47,226.51,4366.0,221.5058,221.6525,221.4569,221.496,4366.0
2024-06-12 14:30:00,226.58,226.91,226.43,226.67,12212.0,221.5644,221.8871,221.4178,221.6525,12212.0
2024-06-12 14:35:00,226.6,226.6,226.07,226.32,10240.0,221.584,221.584,221.0657,221.3102,10240.0
2024-06-12 14:40:00,226.18,226.39,225.87,226.39,5800.0,221.1733,221.3787,220.8702,221.3787,5800.0
2024-06-12 14:45:00,226.18,226.18,225.85,225.94,4832.0,221.1733,221.1733,220.8506,220.9386,4832.0
2024-06-12 14:50:00,226.0,226.42,225.91,226.42,4115.0,220.9973,221.408,220.9093,221.408,4115.0
2024-06-12 14:55:00,226.37,226.63,226.32,226.42,6360.0,221.3591,221.6133,221.3102,221.408,6360.0
2024-06-12 15:00:00,226.42,226.77,226.39,226.49,6801.0,221.408,221.7502,221.3787,221.4764,6801.0
2024-06-12 15:05:00,226.46,226.63,226.29,226.56,4146.0,221.4471,221.6133,221.2809,221.5449,4146.0
2024-06-12 15:10:00,226.52,226.66,226.45,226.51,8823.0,221.5058,221.6427,221.4373,221.496,8823.0
2024-06-12 15:15:00,226.54,226.78,226.4,226.78,5966.0,221.5253,221.76,221.3884,221.76,5966.0
2024-06-12 15:20:00,226.75,227.04,226.5,226.5,5759.0,221.7307,222.0143,221.4862,221.4862,5759.0
2024-06-12 15:25:00,226.53,226.55,226.2,226.33,5236.0,221.5156,221.5351,221.1929,221.32,5236.0
2024-06-12 15:30:00,226.37,226.58,226.27,226.51,11119.0,221.3591,221.5644,221.2613,221.496,11119.0
2024-06-12 15:35:00,226.49,226.69,226.02,226.02,16749.0,221.4764,221.672,221.0168,221.0168,16749.0
2024-06-12 15:40:00,225.95,226.2,225.9,226.1,14248.0,220.9484,221.1929,220.8995,221.0951,14248.0
2024-06-12 15:45:00,226.07,226.44,225.98,226.2,26501.0,221.0657,221.4275,220.9777,221.1929,26501.0
2024-06-12 15:50:00,226.19,226.65,226.13,226.65,34162.0,221.1831,221.6329,221.1244,221.6329,34162.0
2024-06-12 15:55:00,226.68,226.74,226.37,226.42,83110.0,221.6622,221.7209,221.3591,221.408,83110.0
2024-06-13 09:30:00,225.65,226.2,224.02,224.15,164268.0,220.655,221.1929,219.0611,219.1882,164268.0
2024-06-13 09:35:00,224.0,224.46,223.01,223.1,16485.0,219.0416,219.4914,218.0735,218.1615,16485.0
2024-06-13 09:40:00,223.09,223.35,222.4,222.82,57537.0,218.1517,218.4059,217.477,217.8877,57537.0
2024-06-13 09:45:00,222.65,223.04,222.39,222.83,27547.0,217.7214,218.1028,217.4672,217.8975,27547.0
2024-06-13 09:50:00,222.83,223.49,222.65,222.65,30092.0,217.8975,218.5428,217.7214,217.7214,30092.0
2024-06-13 09:55:00,222.64,223.08,222.5,222.78,14112.0,217.7117,218.1419,217.5748,217.8486,14112.0
2024-06-13 10:00:00,222.77,222.91,221.8,221.92,62542.0,217.8388,217.9757,216.8903,217.0076,62542.0
2024-06-13 10:05:00,221.8,221.99,221.38,221.86,26589.0,216.8903,217.076,216.4796,216.9489,26589.0
2024-06-13 10:10:00,221.9,222.55,221.88,222.55,19802.0,216.988,217.6237,216.9685,217.6237,19802.0
2024-06-13 10:15:00,222.56,222.65,222.02,222.02,13929.0,217.6334,217.7214,217.1054,217.1054,13929.0
2024-06-13 10:20:00,222.15,222.38,222.0,222.03,18207.0,217.2325,217.4574,217.0858,217.1152,18207.0
2024-06-13 10:25:00,222.14,222.14,221.79,221.96,23457.0,217.2227,217.2227,216.8805,217.0467,23457.0
2024-06-13 10:30:00,222.0,222.03,221.57,221.66,27656.0,217.0858,217.1152,216.6653,216.7534,27656.0
2024-06-13 10:35:00,221.66,222.07,221.61,222.0,52124.0,216.7534,217.1543,216.7045,217.0858,52124.0
2024-06-13 10:40:00,222.03,222.31,221.96,222.11,11648.0,217.1152,217.389,217.0467,217.1934,11648.0
2024-06-13 10:45:00,222.12,222.4,222.11,222.12,9271.0,217.2032,217.477,217.1934,217.2032,9271.0
2024-06-13 10:50:00,222.21,222.36,222.15,222.3,9288.0,217.2912,217.4379,217.2325,217.3792,9288.0
2024-06-13 10:55:00,222.23,222.43,222.16,222.29,8995.0,217.3107,217.5063,217.2423,217.3694,8995.0
2024-06-13 11:00:00,222.27,222.32,222.1,222.28,8362.0,217.3499,217.3987,217.1836,217.3596,8362.0
2024-06-13 11:05:00,222.23,222.27,222.01,222.1,9728.0,217.3107,217.3499,217.0956,217.1836,9728.0
2024-06-13 11:10:00,222.12,222.25,221.89,221.89,11021.0,217.2032,217.3303,216.9783,216.9783,11021.0
2024-06-13 11:15:00,221.93,221.97,221.7,221.88,19218.0,217.0174,217.0565,216.7925,216.9685,19218.0
2024-06-13 11:20:00,221.88,222.21,221.8,221.89,22526.0,216.9685,217.2912,216.8903,216.9783,22526.0
2024-06-13 11:25:00,221.95,222.24,221.92,222.24,16866.0,217.0369,217.3205,217.0076,217.3205,16866.0
2024-06-13 11:30:00,222.24,222.58,222.12,222.34,26195.0,217.3205,217.653,217.2032,217.4183,26195.0
2024-06-13 11:35:00,222.34,222.35,222.25,222.31,13278.0,217.4183,217.4281,217.3303,217.389,13278.0
2024-06-13 11:40:00,222.34,222.56,222.24,222.55,10171.0,217.4183,217.6334,217.3205,217.6237,10171.0
2024-06-13 11:45:00,222.45,222.52,222.28,222.37,7146.0,217.5259,217.5943,217.3596,217.4476,7146.0
2024-06-13 11:50:00,222.37,222.62,222.32,222.45,10026.0,217.4476,217.6921,217.3987,217.5259,10026.0
2024-06-13 11:55:00,222.35,222.35,221.94,221.94,3845.0,217.4281,217.4281,217.0272,217.0272,3845.0
2024-06-13 12:00:00,221.93,221.93,221.54,221.75,25198.0,217.0174,217.0174,216.636,216.8414,25198.0
2024-06-13 12:05:00,221.73,221.89,221.62,221.63,8907.0,216.8218,216.9783,216.7142,216.724,8907.0
2024-06-13 12:10:00,221.62,221.91,221.62,221.91,16867.0,216.7142,216.9978,216.7142,216.9978,16867.0
2024-06-13 12:15:00,221.93,221.98,221.59,221.59,8095.0,217.0174,217.0663,216.6849,216.6849,8095.0
2024-06-13 12:20:00,221.7,221.84,221.58,221.7,7455.0,216.7925,216.9294,216.6751,216.7925,7455.0
2024-06-13 12:25:00,221.7,221.87,221.57,221.76,26882.0,216.7925,216.9587,216.6653,216.8511,26882.0
2024-06-13 12:30:00,221.78,222.03,221.68,221.92,8703.0,216.8707,217.1152,216.7729,217.0076,8703.0
2024-06-13 12:35:00,221.86,222.03,221.82,222.01,7265.0,216.9489,217.1152,216.9098,217.0956,7265.0
2024-06-13 12:40:00,221.95,222.13,221.95,222.12,9817.0,217.0369,217.213,217.0369,217.2032,9817.0
2024-06-13 12:45:00,222.09,222.13,222.01,222.02,14896.0,217.1738,217.213,217.0956,217.1054,14896.0
2024-06-13 12:50:00,222.05,222.2,222.01,222.06,5899.0,217.1347,217.2814,217.0956,217.1445,5899.0
2024-06-13 12:55:00,222.05,222.11,221.89,221.94,10064.0,217.1347,217.1934,216.9783,217.0272,10064.0
2024-06-13 13:00:00,221.94,222.16,221.87,222.15,13538.0,217.0272,217.2423,216.9587,217.2325,13538.0
2024-06-13 13:05:00,222.09,222.17,222.01,222.06,11399.0,217.1738,217.2521,217.0956,217.1445,11399.0
2024-06-13 13:10:00,222.13,222.35,222.12,222.33,7163.0,217.213,217.4281,217.2032,217.4085,7163.0
2024-06-13 13:15:00,222.25,222.51,222.24,222.4,18946.0,217.3303,217.5845,217.3205,217.477,18946.0
2024-06-13 13:20:00,222.42,222.53,222.29,222.31,22983.0,217.4965,217.6041,217.3694,217.389,22983.0
2024-06-13 13:25:00,222.31,222.35,222.21,222.23,6561.0,217.389,217.4281,217.2912,217.3107,6561.0
2024-06-13 13:30:00,222.33,222.35,222.04,222.04,7505.0,217.4085,217.4281,217.1249,217.1249,7505.0
2024-06-13 13:35:00,222.04,222.2,221.94,222.06,11186.0,217.1249,217.2814,217.0272,217.1445,11186.0
2024-06-13 13:40:00,222.06,222.28,222.06,222.27,16140.0,217.1445,217.3596,217.1445,217.3499,16140.0
2024-06-13 13:45:00,222.25,222.28,222.07,222.07,3640.0,217.3303,217.3596,217.1543,217.1543,3640.0
2024-06-13 13:50:00,222.13,222.41,222.11,222.32,8912.0,217.213,217.4868,217.1934,217.3987,8912.0
2024-06-13 13:55:00,222.32,222.44,222.22,222.25,10501.0,217.3987,217.5161,217.301,217.3303,10501.0
2024-06-13 14:00:00,222.25,222.29,222.09,222.09,13927.0,217.3303,217.3694,217.1738,217.1738,13927.0
2024-06-13 14:05:00,222.1,222.26,222.06,222.17,13820.0,217.1836,217.3401,217.1445,217.2521,13820.0
2024-06-13 14:10:00,222.14,222.24,222.1,222.16,12327.0,217.2227,217.3205,217.1836,217.2423,12327.0
2024-06-13 14:15:00,222.16,222.25,222.09,222.14,21836.0,217.2423,217.3303,217.1738,217.2227,21836.0
2024-06-13 14:20:00,222.13,222.21,222.05,222.1,10452.0,217.213,217.2912,217.1347,217.1836,10452.0
2024-06-13 14:25:00,222.1,222.57,222.1,222.34,20624.0,217.1836,217.6432,217.1836,217.4183,20624.0
2024-06-13 14:30:00,222.34,222.45,222.24,222.35,25567.0,217.4183,217.5259,217.3205,217.4281,25567.0
2024-06-13 14:35:00,222.39,222.42,222.09,222.31,12352.0,217.4672,217.4965,217.1738,217.389,12352.0
2024-06-13 14:40:00,222.42,222.54,222.37,222.43,18341.0,217.4965,217.6139,217.4476,217.5063,18341.0
2024-06-13 14:45:00,222.37,222.37,222.16,222.26,13908.0,217.4476,217.4476,217.2423,217.3401,13908.0
2024-06-13 14:50:00,222.22,222.36,222.11,222.34,41223.0,217.301,217.4379,217.1934,217.4183,41223.0
2024-06-13 14:55:00,222.35,222.37,222.16,222.2,14545.0,217.4281,217.4476,217.2423,217.2814,14545.0
2024-06-13 15:00:00,222.2,222.56,222.2,222.53,23879.0,217.2814,217.6334,217.2814,217.6041,23879.0
2024-06-13 15:05:00,222.5,222.64,222.41,222.55,24868.0,217.5748,217.7117,217.4868,217.6237,24868.0
2024-06-13 15:10:00,222.54,222.68,222.25,222.3,15119.0,217.6139,217.7508,217.3303,217.3792,15119.0
2024-06-13 15:15:00,222.29,222.45,222.21,222.41,27696.0,217.3694,217.5259,217.2912,217.4868,27696.0
2024-06-13 15:20:00,222.42,222.55,222.39,222.43,38196.0,217.4965,217.6237,217.4672,217.5063,38196.0
2024-06-13 15:25:00,222.46,222.57,222.34,222.5,19841.0,217.5356,217.6432,217.4183,217.5748,19841.0
2024-06-13 15:30:00,222.45,222.47,222.29,222.29,31822.0,217.5259,217.5454,217.3694,217.3694,31822.0
2024-06-13 15:35:00,222.31,222.51,222.31,222.51,34037.0,217.389,217.5845,217.389,217.5845,34037.0
2024-06-13 15:40:00,222.5,222.56,222.18,222.26,33851.0,217.5748,217.6334,217.2618,217.3401,33851.0
2024-06-13 15:45:00,222.26,222.43,222.24,222.26,26880.0,217.3401,217.5063,217.3205,217.3401,26880.0
2024-06-13 15:50:00,222.28,222.38,222.19,222.31,53781.0,217.3596,217.4574,217.2716,217.389,53781.0
2024-06-13 15:55:00,222.31,222.32,221.98,222.03,174227.0,217.389,217.3987,217.0663,217.1152,174227.0
2024-06-14 09:30:00,221.34,221.69,220.55,221.2,34646.0,216.4404,216.7827,215.6679,216.3035,34646.0
2024-06-14 09:35:00,221.06,221.31,220.78,221.08,17036.0,216.1666,216.4111,215.8928,216.1862,17036.0
2024-06-14 09:40:00,221.14,221.39,220.86,220.86,20736.0,216.2449,216.4893,215.9711,215.9711,20736.0
2024-06-14 09:45:00,220.87,220.97,220.21,220.41,11250.0,215.9808,216.0786,215.3355,215.531,11250.0
2024-06-14 09:50:00,220.24,220.36,219.69,220.17,12071.0,215.3648,215.4821,214.827,215.2963,12071.0
2024-06-14 09:55:00,220.21,220.26,219.65,219.65,12782.0,215.3355,215.3843,214.7878,214.7878,12782.0
2024-06-14 10:00:00,219.49,219.76,219.17,219.17,19887.0,214.6314,214.8954,214.3185,214.3185,19887.0
2024-06-14 10:05:00,219.24,219.3,218.84,218.92,16308.0,214.3869,214.4456,213.9958,214.074,16308.0
2024-06-14 10:10:00,218.91,219.24,218.91,219.02,9496.0,214.0642,214.3869,214.0642,214.1718,9496.0
2024-06-14 10:15:00,219.13,219.8,219.13,219.66,19880.0,214.2794,214.9345,214.2794,214.7976,19880.0
2024-06-14 10:20:00,219.67,219.81,219.22,219.26,23382.0,214.8074,214.9443,214.3674,214.4065,23382.0
2024-06-14 10:25:00,219.19,219.38,218.97,219.19,6806.0,214.338,214.5238,214.1229,214.338,6806.0
2024-06-14 10:30:00,219.25,219.35,218.55,219.03,11873.0,214.3967,214.4945,213.7122,214.1816,11873.0
2024-06-14 10:35:00,219.01,219.12,218.72,218.79,6625.0,214.162,214.2696,213.8784,213.9469,6625.0
2024-06-14 10:40:00,218.7,219.08,218.56,219.05,8978.0,213.8589,214.2305,213.722,214.2011,8978.0
2024-06-14 10:45:00,219.09,219.51,219.0,219.44,10182.0,214.2402,214.6509,214.1522,214.5825,10182.0
2024-06-14 10:50:00,219.51,219.98,219.45,219.89,9959.0,214.6509,215.1105,214.5923,215.0225,9959.0
2024-06-14 10:55:00,220.03,220.16,219.93,219.94,5988.0,215.1594,215.2866,215.0616,215.0714,5988.0
2024-06-14 11:00:00,220.0,220.13,219.84,219.94,9063.0,215.1301,215.2572,214.9736,215.0714,9063.0
2024-06-14 11:05:00,219.84,219.94,219.79,219.83,10426.0,214.9736,215.0714,214.9247,214.9639,10426.0
2024-06-14 11:10:00,219.83,219.95,219.73,219.88,18402.0,214.9639,215.0812,214.8661,215.0128,18402.0
2024-06-14 11:15:00,219.91,220.13,219.89,220.07,22528.0,215.0421,215.2572,215.0225,215.1986,22528.0
2024-06-14 11:20:00,220.01,220.28,219.99,220.28,7553.0,215.1399,215.4039,215.1203,215.4039,7553.0
2024-06-14 11:25:00,220.3,220.54,220.28,220.5,6468.0,215.4235,215.6581,215.4039,215.619,6468.0
2024-06-14 11:30:00,220.5,220.67,220.47,220.52,9688.0,215.619,215.7853,215.5897,215.6386,9688.0
2024-06-14 11:35:00,220.47,220.76,220.47,220.76,10085.0,215.5897,215.8733,215.5897,215.8733,10085.0
2024-06-14 11:40:00,220.79,220.82,220.65,220.7,7229.0,215.9026,215.9319,215.7657,215.8146,7229.0
2024-06-14 11:45:00,220.74,220.81,220.69,220.77,5082.0,215.8537,215.9222,215.8048,215.8831,5082.0
2024-06-14 11:50:00,220.83,221.05,220.76,220.98,10407.0,215.9417,216.1569,215.8733,216.0884,10407.0
2024-06-14 11:55:00,220.98,221.26,220.92,221.22,4188.0,216.0884,216.3622,216.0297,216.3231,4188.0
2024-06-14 12:00:00,221.2,221.2,220.81,220.85,11812.0,216.3035,216.3035,215.9222,215.9613,11812.0
2024-06-14 12:05:00,220.86,221.15,220.83,221.12,10147.0,215.9711,216.2546,215.9417,216.2253,10147.0
2024-06-14 12:10:00,221.12,221.28,221.1,221.27,5658.0,216.2253,216.3818,216.2058,216.372,5658.0
2024-06-14 12:15:00,221.25,221.34,221.0,221.01,5815.0,216.3524,216.4404,216.108,216.1177,5815.0
2024-06-14 12:20:00,221.01,221.29,220.98,221.23,9911.0,216.1177,216.3915,216.0884,216.3329,9911.0
2024-06-14 12:25:00,221.2,221.29,221.05,221.09,10632.0,216.3035,216.3915,216.1569,216.196,10632.0
2024-06-14 12:30:00,221.06,221.07,220.81,221.02,8193.0,216.1666,216.1764,215.9222,216.1275,8193.0
2024-06-14 12:35:00,221.06,221.15,220.99,221.15,4440.0,216.1666,216.2546,216.0982,216.2546,4440.0
2024-06-14 12:40:00,221.16,221.34,221.08,221.34,4391.0,216.2644,216.4404,216.1862,216.4404,4391.0
2024-06-14 12:45:00,221.34,221.41,221.19,221.31,12539.0,216.4404,216.5089,216.2938,216.4111,12539.0
2024-06-14 12:50:00,221.31,221.46,221.17,221.3,6788.0,216.4111,216.5578,216.2742,216.4013,6788.0
2024-06-14 12:55:00,221.33,221.45,221.31,221.38,2693.0,216.4307,216.548,216.4111,216.4796,2693.0
2024-06-14 13:00:00,221.38,221.66,221.36,221.54,4586.0,216.4796,216.7534,216.46,216.636,4586.0
2024-06-14 13:05:00,221.59,221.68,221.55,221.68,3448.0,216.6849,216.7729,216.6458,216.7729,3448.0
2024-06-14 13:10:00,221.68,221.81,221.5,221.58,13640.0,216.7729,216.9,216.5969,216.6751,13640.0
2024-06-14 13:15:00,221.61,221.7,221.32,221.53,8920.0,216.7045,216.7925,216.4209,216.6262,8920.0
2024-06-14 13:20:00,221.55,221.74,221.55,221.68,11819.0,216.6458,216.8316,216.6458,216.7729,11819.0
2024-06-14 13:25:00,221.68,221.78,221.57,221.63,14464.0,216.7729,216.8707,216.6653,216.724,14464.0
2024-06-14 13:30:00,221.63,221.67,221.36,221.46,7679.0,216.724,216.7631,216.46,216.5578,7679.0
2024-06-14 13:35:00,221.5,221.55,221.39,221.53,4956.0,216.5969,216.6458,216.4893,216.6262,4956.0
2024-06-14 13:40:00,221.52,221.52,221.38,221.42,5241.0,216.6165,216.6165,216.4796,216.5187,5241.0
2024-06-14 13:45:00,221.38,221.41,221.12,221.18,7679.0,216.4796,216.5089,216.2253,216.284,7679.0
2024-06-14 13:50:00,221.12,221.18,220.98,221.11,10736.0,216.2253,216.284,216.0884,216.2155,10736.0
2024-06-14 13:55:00,221.09,221.15,220.97,221.1,6284.0,216.196,216.2546,216.0786,216.2058,6284.0
2024-06-14 14:00:00,221.11,221.11,220.89,221.08,13459.0,216.2155,216.2155,216.0004,216.1862,13459.0
2024-06-14 14:05:00,221.09,221.19,221.07,221.19,10155.0,216.196,216.2938,216.1764,216.2938,10155.0
2024-06-14 14:10:00,221.19,221.28,221.16,221.28,9333.0,216.2938,216.3818,216.2644,216.3818,9333.0
2024-06-14 14:15:00,221.25,221.25,221.02,221.13,12497.0,216.3524,216.3524,216.1275,216.2351,12497.0
2024-06-14 14:20:00,221.13,221.22,221.04,221.08,11010.0,216.2351,216.3231,216.1471,216.1862,11010.0
2024-06-14 14:25:00,221.05,221.14,220.8,220.84,10330.0,216.1569,216.2449,215.9124,215.9515,10330.0
2024-06-14 14:30:00,220.84,221.02,220.73,221.01,8417.0,215.9515,216.1275,215.8439,216.1177,8417.0
2024-06-14 14:35:00,221.02,221.03,220.86,220.89,9541.0,216.1275,216.1373,215.9711,216.0004,9541.0
2024-06-14 14:40:00,220.93,221.05,220.86,221.0,7869.0,216.0395,216.1569,215.9711,216.108,7869.0
2024-06-14 14:45:00,221.1,221.18,220.97,221.13,12541.0,216.2058,216.284,216.0786,216.2351,12541.0
2024-06-14 14:50:00,221.13,221.36,221.09,221.33,13524.0,216.2351,216.46,216.196,216.4307,13524.0
2024-06-14 14:55:00,221.35,221.37,221.17,221.24,7942.0,216.4502,216.4698,216.2742,216.3427,7942.0
2024-06-14 15:00:00,221.22,221.3,221.16,221.3,4770.0,216.3231,216.4013,216.2644,216.4013,4770.0
2024-06-14 15:05:00,221.28,221.47,221.27,221.43,12130.0,216.3818,216.5676,216.372,216.5284,12130.0
2024-06-14 15:10:00,221.43,221.43,221.07,221.16,16327.0,216.5284,216.5284,216.1764,216.2644,16327.0
2024-06-14 15:15:00,221.16,221.21,221.05,221.2,11946.0,216.2644,216.3133,216.1569,216.3035,11946.0
2024-06-14 15:20:00,221.21,221.21,220.99,221.08,15881.0,216.3133,216.3133,216.0982,216.1862,15881.0
2024-06-14 15:25:00,221.14,221.14,220.99,221.08,11509.0,216.2449,216.2449,216.0982,216.1862,11509.0
2024-06-14 15:30:00,221.08,221.34,221.07,221.33,19843.0,216.1862,216.4404,216.1764,216.4307,19843.0
2024-06-14 15:35:00,221.3,221.39,221.11,221.34,15949.0,216.4013,216.4893,216.2155,216.4404,15949.0
2024-06-14 15:40:00,221.34,221.47,221.32,221.34,23847.0,216.4404,216.5676,216.4209,216.4404,23847.0
2024-06-14 15:45:00,221.36,221.44,221.1,221.17,30450.0,216.46,216.5382,216.2058,216.2742,30450.0
2024-06-14 15:50:00,221.14,221.48,221.08,221.48,43685.0,216.2449,216.5773,216.1862,216.5773,43685.0
2024-06-14 15:55:00,221.5,222.19,221.4,222.11,136120.0,216.5969,217.2716,216.4991,217.1934,136120.0
2024-06-17 09:30:00,219.53,221.57,219.29,221.35,51720.0,214.6705,216.6653,214.4358,216.4502,51720.0
2024-06-17 09:35:00,221.41,221.56,220.48,220.62,11779.0,216.5089,216.6556,215.5995,215.7364,11779.0
2024-06-17 09:40:00,220.43,221.11,220.09,220.88,16830.0,215.5506,216.2155,215.2181,215.9906,16830.0
2024-06-17 09:45:00,221.05,221.49,220.72,220.86,28296.0,216.1569,216.5871,215.8342,215.9711,28296.0
2024-06-17 09:50:00,220.74,221.21,220.69,220.8,8151.0,215.8537,216.3133,215.8048,215.9124,8151.0
2024-06-17 09:55:00,220.75,221.14,220.68,221.01,6902.0,215.8635,216.2449,215.795,216.1177,6902.0
2024-06-17 10:00:00,220.97,221.69,220.77,221.53,15235.0,216.0786,216.7827,215.8831,216.6262,15235.0
2024-06-17 10:05:00,221.53,221.66,220.99,221.37,31737.0,216.6262,216.7534,216.0982,216.4698,31737.0
2024-06-17 10:10:00,221.39,221.48,221.12,221.41,11912.0,216.4893,216.5773,216.2253,216.5089,11912.0
2024-06-17 10:15:00,221.41,222.03,221.41,222.03,11315.0,216.5089,217.1152,216.5089,217.1152,11315.0
2024-06-17 10:20:00,222.03,222.19,221.7,221.86,24014.0,217.1152,217.2716,216.7925,216.9489,24014.0
2024-06-17 10:25:00,221.88,221.96,221.76,221.86,10886.0,216.9685,217.0467,216.8511,216.9489,10886.0
2024-06-17 10:30:00,221.81,221.82,221.61,221.66,9582.0,216.9,216.9098,216.7045,216.7534,9582.0
2024-06-17 10:35:00,221.73,221.79,221.57,221.59,9126.0,216.8218,216.8805,216.6653,216.6849,9126.0
2024-06-17 10:40:00,221.59,221.79,221.4,221.73,10887.0,216.6849,216.8805,216.4991,216.8218,10887.0
2024-06-17 10:45:00,221.74,221.81,221.61,221.81,7949.0,216.8316,216.9,216.7045,216.9,7949.0
2024-06-17 10:50:00,221.84,221.84,221.55,221.55,8040.0,216.9294,216.9294,216.6458,216.6458,8040.0
2024-06-17 10:55:00,221.5,221.62,221.17,221.2,15089.0,216.5969,216.7142,216.2742,216.3035,15089.0
2024-06-17 11:00:00,221.2,221.24,220.91,221.08,16071.0,216.3035,216.3427,216.02,216.1862,16071.0
2024-06-17 11:05:00,221.08,221.22,220.93,221.12,12745.0,216.1862,216.3231,216.0395,216.2253,12745.0
2024-06-17 11:10:00,221.15,221.57,221.13,221.46,15822.0,216.2546,216.6653,216.2351,216.5578,15822.0
2024-06-17 11:15:00,221.49,221.56,221.31,221.4,11026.0,216.5871,216.6556,216.4111,216.4991,11026.0
2024-06-17 11:20:00,221.47,221.74,221.46,221.74,6514.0,216.5676,216.8316,216.5578,216.8316,6514.0
2024-06-17 11:25:00,221.73,221.83,221.6,221.66,8860.0,216.8218,216.9196,216.6947,216.7534,8860.0
2024-06-17 11:30:00,221.66,221.66,221.39,221.64,7445.0,216.7534,216.7534,216.4893,216.7338,7445.0
2024-06-17 11:35:00,221.67,221.67,221.39,221.43,8140.0,216.7631,216.7631,216.4893,216.5284,8140.0
2024-06-17 11:40:00,221.4,221.6,221.31,221.59,9802.0,216.4991,216.6947,216.4111,216.6849,9802.0
2024-06-17 11:45:00,221.55,221.66,221.36,221.37,6323.0,216.6458,216.7534,216.46,216.4698,6323.0
2024-06-17 11:50:00,221.42,221.53,221.36,221.44,7973.0,216.5187,216.6262,216.46,216.5382,7973.0
2024-06-17 11:55:00,221.46,221.56,221.39,221.42,7230.0,216.5578,216.6556,216.4893,216.5187,7230.0
2024-06-17 12:00:00,221.43,221.93,221.42,221.86,22502.0,216.5284,217.0174,216.5187,216.9489,22502.0
2024-06-17 12:05:00,221.94,222.06,221.7,222.06,12404.0,217.0272,217.1445,216.7925,217.1445,12404.0
2024-06-17 12:10:00,221.93,222.15,221.93,222.06,7901.0,217.0174,217.2325,217.0174,217.1445,7901.0
2024-06-17 12:15:00,222.08,222.09,221.86,221.92,10088.0,217.1641,217.1738,216.9489,217.0076,10088.0
2024-06-17 12:20:00,221.95,222.07,221.91,222.07,4780.0,217.0369,217.1543,216.9978,217.1543,4780.0
2024-06-17 12:25:00,222.1,222.46,221.96,222.46,25003.0,217.1836,217.5356,217.0467,217.5356,25003.0
2024-06-17 12:30:00,222.51,222.51,222.21,222.23,12460.0,217.5845,217.5845,217.2912,217.3107,12460.0
2024-06-17 12:35:00,222.26,222.29,222.11,222.23,7881.0,217.3401,217.3694,217.1934,217.3107,7881.0
2024-06-17 12:40:00,222.28,222.28,222.03,222.07,11051.0,217.3596,217.3596,217.1152,217.1543,11051.0
2024-06-17 12:45:00,222.02,222.08,221.94,222.0,6811.0,217.1054,217.1641,217.0272,217.0858,6811.0
2024-06-17 12:50:00,222.01,222.25,221.95,222.14,13591.0,217.0956,217.3303,217.0369,217.2227,13591.0
2024-06-17 12:55:00,222.14,222.16,222.06,222.06,9086.0,217.2227,217.2423,217.1445,217.1445,9086.0
2024-06-17 13:00:00,222.06,222.11,221.94,222.0,8746.0,217.1445,217.1934,217.0272,217.0858,8746.0
2024-06-17 13:05:00,222.0,222.08,221.95,222.05,7231.0,217.0858,217.1641,217.0369,217.1347,7231.0
2024-06-17 13:10:00,222.05,222.42,222.04,222.22,52071.0,217.1347,217.4965,217.1249,217.301,52071.0
2024-06-17 13:15:00,222.14,222.16,221.96,222.11,9444.0,217.2227,217.2423,217.0467,217.1934,9444.0
2024-06-17 13:20:00,222.14,222.17,221.8,221.9,7490.0,217.2227,217.2521,216.8903,216.988,7490.0
2024-06-17 13:25:00,222.02,222.07,221.99,222.03,5713.0,217.1054,217.1543,217.076,217.1152,5713.0
2024-06-17 13:30:00,222.03,222.22,221.98,222.1,8604.0,217.1152,217.301,217.0663,217.1836,8604.0
2024-06-17 13:35:00,222.09,222.11,221.97,222.1,18660.0,217.1738,217.1934,217.0565,217.1836,18660.0
2024-06-17 13:40:00,222.12,222.26,222.09,222.09,10693.0,217.2032,217.3401,217.1738,217.1738,10693.0
2024-06-17 13:45:00,222.17,222.19,222.0,222.01,9934.0,217.2521,217.2716,217.0858,217.0956,9934.0
2024-06-17 13:50:00,221.95,222.06,221.92,222.0,6817.0,217.0369,217.1445,217.0076,217.0858,6817.0
2024-06-17 13:55:00,222.01,222.06,221.86,221.91,6757.0,217.0956,217.1445,216.9489,216.9978,6757.0
2024-06-17 14:00:00,221.88,222.01,221.83,221.88,7679.0,216.9685,217.0956,216.9196,216.9685,7679.0
2024-06-17 14:05:00,221.88,222.09,221.87,221.99,12054.0,216.9685,217.1738,216.9587,217.076,12054.0
2024-06-17 14:10:00,221.97,222.07,221.65,221.66,9670.0,217.0565,217.1543,216.7436,216.7534,9670.0
2024-06-17 14:15:00,221.58,221.71,221.5,221.53,9594.0,216.6751,216.8022,216.5969,216.6262,9594.0
2024-06-17 14:20:00,221.54,221.68,221.5,221.68,9219.0,216.636,216.7729,216.5969,216.7729,9219.0
2024-06-17 14:25:00,221.7,221.83,221.52,221.72,10293.0,216.7925,216.9196,216.6165,216.812,10293.0
2024-06-17 14:30:00,221.72,221.8,221.49,221.59,9687.0,216.812,216.8903,216.5871,216.6849,9687.0
2024-06-17 14:35:00,221.59,221.69,221.51,221.66,8203.0,216.6849,216.7827,216.6067,216.7534,8203.0
2024-06-17 14:40:00,221.65,221.67,221.45,221.58,11928.0,216.7436,216.7631,216.548,216.6751,11928.0
2024-06-17 14:45:00,221.62,221.64,221.31,221.53,13497.0,216.7142,216.7338,216.4111,216.6262,13497.0
2024-06-17 14:50:00,221.61,221.71,221.5,221.66,11386.0,216.7045,216.8022,216.5969,216.7534,11386.0
2024-06-17 14:55:00,221.66,221.83,221.53,221.61,12203.0,216.7534,216.9196,216.6262,216.7045,12203.0
2024-06-17 15:00:00,221.54,221.76,221.47,221.56,10962.0,216.636,216.8511,216.5676,216.6556,10962.0
2024-06-17 15:05:00,221.62,221.72,221.56,221.7,11770.0,216.7142,216.812,216.6556,216.7925,11770.0
2024-06-17 15:10:00,221.72,221.92,221.61,221.92,10440.0,216.812,217.0076,216.7045,217.0076,10440.0
2024-06-17 15:15:00,221.87,221.87,221.67,221.71,14481.0,216.9587,216.9587,216.7631,216.8022,14481.0
2024-06-17 15:20:00,221.68,221.97,221.58,221.89,26744.0,216.7729,217.0565,216.6751,216.9783,26744.0
2024-06-17 15:25:00,221.89,221.97,221.81,221.87,38949.0,216.9783,217.0565,216.9,216.9587,38949.0
2024-06-17 15:30:00,221.86,221.92,221.64,221.76,67363.0,216.9489,217.0076,216.7338,216.8511,67363.0
2024-06-17 15:35:00,221.75,221.84,221.61,221.64,20313.0,216.8414,216.9294,216.7045,216.7338,20313.0
2024-06-17 15:40:00,221.64,221.71,221.41,221.43,48190.0,216.7338,216.8022,216.5089,216.5284,48190.0
2024-06-17 15:45:00,221.43,221.5,221.26,221.42,54526.0,216.5284,216.5969,216.3622,216.5187,54526.0
2024-06-17 15:50:00,221.39,221.54,221.21,221.45,70990.0,216.4893,216.636,216.3133,216.548,70990.0
2024-06-17 15:55:00,221.44,221.45,221.08,221.38,147362.0,216.5382,216.548,216.1862,216.4796,147362.0
2024-06-18 09:30:00,221.38,223.22,221.15,222.71,61677.0,216.4796,218.2788,216.2546,217.7801,61677.0
2024-06-18 09:35:00,222.35,223.24,222.35,223.01,39069.0,217.4281,218.2984,217.4281,218.0735,39069.0
2024-06-18 09:40:00,223.11,223.83,222.61,222.93,32737.0,218.1713,218.8753,217.6823,217.9952,32737.0
2024-06-18 09:45:00,222.84,223.07,222.63,222.63,18483.0,217.9072,218.1321,217.7019,217.7019,18483.0
2024-06-18 09:50:00,222.76,222.91,222.53,222.72,10201.0,217.829,217.9757,217.6041,217.7899,10201.0
2024-06-18 09:55:00,222.61,222.66,221.97,222.2,10112.0,217.6823,217.7312,217.0565,217.2814,10112.0
2024-06-18 10:00:00,222.13,222.23,221.81,221.81,19409.0,217.213,217.3107,216.9,216.9,19409.0
2024-06-18 10:05:00,221.81,221.81,221.45,221.6,10984.0,216.9,216.9,216.548,216.6947,10984.0
2024-06-18 10:10:00,221.62,221.72,221.35,221.48,11001.0,216.7142,216.812,216.4502,216.5773,11001.0
2024-06-18 10:15:00,221.48,221.71,221.38,221.71,8021.0,216.5773,216.8022,216.4796,216.8022,8021.0
2024-06-18 10:20:00,221.65,221.78,221.4,221.44,20118.0,216.7436,216.8707,216.4991,216.5382,20118.0
2024-06-18 10:25:00,221.47,222.14,221.47,221.79,10776.0,216.5676,217.2227,216.5676,216.8805,10776.0
2024-06-18 10:30:00,221.81,222.12,221.74,221.83,9153.0,216.9,217.2032,216.8316,216.9196,9153.0
2024-06-18 10:35:00,221.87,221.87,221.62,221.65,6953.0,216.9587,216.9587,216.7142,216.7436,6953.0
2024-06-18 10:40:00,221.66,222.19,221.59,222.19,5265.0,216.7534,217.2716,216.6849,217.2716,5265.0
2024-06-18 10:45:00,222.11,222.39,222.09,222.19,9716.0,217.1934,217.4672,217.1738,217.2716,9716.0
2024-06-18 10:50:00,222.19,222.23,221.98,222.04,11598.0,217.2716,217.3107,217.0663,217.1249,11598.0
2024-06-18 10:55:00,222.15,222.3,221.93,222.3,8717.0,217.2325,217.3792,217.0174,217.3792,8717.0
2024-06-18 11:00:00,222.24,222.29,222.15,222.23,5200.0,217.3205,217.3694,217.2325,217.3107,5200.0
2024-06-18 11:05:00,222.16,222.73,222.16,222.73,5269.0,217.2423,217.7997,217.2423,217.7997,5269.0
2024-06-18 11:10:00,222.78,223.15,222.78,223.11,9265.0,217.8486,218.2104,217.8486,218.1713,9265.0
2024-06-18 11:15:00,223.17,223.4,223.14,223.28,13149.0,218.2299,218.4548,218.2006,218.3375,13149.0
2024-06-18 11:20:00,223.31,223.35,223.1,223.18,7662.0,218.3668,218.4059,218.1615,218.2397,7662.0
2024-06-18 11:25:00,223.18,223.19,222.92,222.99,19209.0,218.2397,218.2495,217.9855,218.0539,19209.0
2024-06-18 11:30:00,222.99,223.01,222.72,222.89,10288.0,218.0539,218.0735,217.7899,217.9561,10288.0
2024-06-18 11:35:00,222.93,222.93,222.55,222.64,8908.0,217.9952,217.9952,217.6237,217.7117,8908.0
2024-06-18 11:40:00,222.64,222.71,222.56,222.67,8182.0,217.7117,217.7801,217.6334,217.741,8182.0
2024-06-18 11:45:00,222.73,222.95,222.73,222.84,6760.0,217.7997,218.0148,217.7997,217.9072,6760.0
2024-06-18 11:50:00,222.84,223.07,222.82,223.07,9387.0,217.9072,218.1321,217.8877,218.1321,9387.0
2024-06-18 11:55:00,223.07,223.14,222.88,222.92,7147.0,218.1321,218.2006,217.9463,217.9855,7147.0
2024-06-18 12:00:00,222.97,222.98,222.89,222.97,4972.0,218.0344,218.0441,217.9561,218.0344,4972.0
2024-06-18 12:05:00,222.97,223.17,222.96,223.16,3993.0,218.0344,218.2299,218.0246,218.2202,3993.0
2024-06-18 12:10:00,223.26,223.58,223.19,223.37,13865.0,218.3179,218.6309,218.2495,218.4255,13865.0
2024-06-18 12:15:00,223.34,223.35,223.19,223.31,6571.0,218.3962,218.4059,218.2495,218.3668,6571.0
2024-06-18 12:20:00,223.25,223.31,223.17,223.21,6477.0,218.3082,218.3668,218.2299,218.269,6477.0
2024-06-18 12:25:00,223.25,223.26,222.89,222.91,10270.0,218.3082,218.3179,217.9561,217.9757,10270.0
2024-06-18 12:30:00,222.82,222.83,222.69,222.75,6071.0,217.8877,217.8975,217.7606,217.8192,6071.0
2024-06-18 12:35:00,222.75,222.9,222.7,222.85,6048.0,217.8192,217.9659,217.7703,217.917,6048.0
2024-06-18 12:40:00,222.87,222.94,222.86,222.89,4198.0,217.9366,218.005,217.9268,217.9561,4198.0
2024-06-18 12:45:00,222.93,222.95,222.82,222.9,5472.0,217.9952,218.0148,217.8877,217.9659,5472.0
2024-06-18 12:50:00,222.88,222.89,222.75,222.76,7276.0,217.9463,217.9561,217.8192,217.829,7276.0
2024-06-18 12:55:00,222.76,222.85,222.7,222.76,4893.0,217.829,217.917,217.7703,217.829,4893.0
2024-06-18 13:00:00,222.72,222.73,222.56,222.66,5449.0,217.7899,217.7997,217.6334,217.7312,5449.0
2024-06-18 13:05:00,222.6,222.66,222.45,222.51,6001.0,217.6725,217.7312,217.5259,217.5845,6001.0
2024-06-18 13:10:00,222.46,222.57,222.44,222.53,11315.0,217.5356,217.6432,217.5161,217.6041,11315.0
2024-06-18 13:15:00,222.53,222.56,222.45,222.48,8016.0,217.6041,217.6334,217.5259,217.5552,8016.0
2024-06-18 13:20:00,222.49,222.5,222.3,222.45,6501.0,217.565,217.5748,217.3792,217.5259,6501.0
2024-06-18 13:25:00,222.45,222.6,222.41,222.41,10689.0,217.5259,217.6725,217.4868,217.4868,10689.0
2024-06-18 13:30:00,222.39,222.49,222.37,222.41,12727.0,217.4672,217.565,217.4476,217.4868,12727.0
2024-06-18 13:35:00,222.41,222.59,222.41,222.56,12000.0,217.4868,217.6628,217.4868,217.6334,12000.0
2024-06-18 13:40:00,222.49,222.55,222.41,222.47,7304.0,217.565,217.6237,217.4868,217.5454,7304.0
2024-06-18 13:45:00,222.49,222.59,222.46,222.51,10288.0,217.565,217.6628,217.5356,217.5845,10288.0
2024-06-18 13:50:00,222.54,222.71,222.51,222.57,8014.0,217.6139,217.7801,217.5845,217.6432,8014.0
2024-06-18 13:55:00,222.61,222.76,222.57,222.64,3157.0,217.6823,217.829,217.6432,217.7117,3157.0
2024-06-18 14:00:00,222.7,222.78,222.41,222.78,29275.0,217.7703,217.8486,217.4868,217.8486,29275.0
2024-06-18 14:05:00,222.77,222.91,222.56,222.91,5572.0,217.8388,217.9757,217.6334,217.9757,5572.0
2024-06-18 14:10:00,222.9,223.16,222.69,222.69,10698.0,217.9659,218.2202,217.7606,217.7606,10698.0
2024-06-18 14:15:00,222.69,222.74,222.68,222.73,1767.0,217.7606,217.8094,217.7508,217.7997,1767.0
2024-06-18 14:20:00,222.67,222.75,222.49,222.51,15885.0,217.741,217.8192,217.565,217.5845,15885.0
2024-06-18 14:25:00,222.53,222.92,222.53,222.77,17705.0,217.6041,217.9855,217.6041,217.8388,17705.0
2024-06-18 14:30:00,222.75,222.9,222.73,222.84,6388.0,217.8192,217.9659,217.7997,217.9072,6388.0
2024-06-18 14:35:00,222.83,222.88,222.74,222.76,10049.0,217.8975,217.9463,217.8094,217.829,10049.0
2024-06-18 14:40:00,222.77,223.12,222.74,223.05,7331.0,217.8388,218.181,217.8094,218.1126,7331.0
2024-06-18 14:45:00,223.05,223.05,222.97,222.97,9919.0,218.1126,218.1126,218.0344,218.0344,9919.0
2024-06-18 14:50:00,222.97,223.11,222.93,223.11,9677.0,218.0344,218.1713,217.9952,218.1713,9677.0
2024-06-18 14:55:00,223.09,223.18,223.03,223.09,7987.0,218.1517,218.2397,218.093,218.1517,7987.0
2024-06-18 15:00:00,223.07,223.14,222.98,223.02,8999.0,218.1321,218.2006,218.0441,218.0832,8999.0
2024-06-18 15:05:00,222.98,223.02,222.84,222.85,6164.0,218.0441,218.0832,217.9072,217.917,6164.0
2024-06-18 15:10:00,222.88,222.91,222.71,222.71,14280.0,217.9463,217.9757,217.7801,217.7801,14280.0
2024-06-18 15:15:00,222.7,222.74,222.66,222.71,6709.0,217.7703,217.8094,217.7312,217.7801,6709.0
2024-06-18 15:20:00,222.73,222.79,222.52,222.52,8293.0,217.7997,217.8583,217.5943,217.5943,8293.0
2024-06-18 15:25:00,222.52,222.77,222.52,222.66,11354.0,217.5943,217.8388,217.5943,217.7312,11354.0
2024-06-18 15:30:00,222.64,222.66,222.28,222.45,8558.0,217.7117,217.7312,217.3596,217.5259,8558.0
2024-06-18 15:35:00,222.45,222.69,222.44,222.5,13474.0,217.5259,217.7606,217.5161,217.5748,13474.0
2024-06-18 15:40:00,222.53,222.81,222.48,222.68,19896.0,217.6041,217.8779,217.5552,217.7508,19896.0
2024-06-18 15:45:00,222.73,222.82,222.55,222.55,33042.0,217.7997,217.8877,217.6237,217.6237,33042.0
2024-06-18 15:50:00,222.56,222.7,222.42,222.66,37478.0,217.6334,217.7703,217.4965,217.7312,37478.0
2024-06-18 15:55:00,222.7,222.7,222.38,222.66,100094.0,217.7703,217.7703,217.4574,217.7312,100094.0
2024-06-20 09:30:00,222.31,222.37,221.47,222.2,47147.0,217.389,217.4476,216.5676,217.2814,47147.0
2024-06-20 09:35:00,222.23,223.42,222.22,223.42,5667.0,217.3107,218.4744,217.301,218.4744,5667.0
2024-06-20 09:40:00,223.51,223.8,223.35,223.6,13554.0,218.5624,218.846,218.4059,218.6504,13554.0
2024-06-20 09:45:00,223.63,223.77,223.19,223.4,16450.0,218.6797,218.8166,218.2495,218.4548,16450.0
2024-06-20 09:50:00,223.4,223.88,223.29,223.63,9538.0,218.4548,218.9242,218.3473,218.6797,9538.0
2024-06-20 09:55:00,223.54,223.84,223.43,223.6,17952.0,218.5917,218.8851,218.4842,218.6504,17952.0
2024-06-20 10:00:00,223.53,223.8,223.34,223.6,34119.0,218.582,218.846,218.3962,218.6504,34119.0
2024-06-20 10:05:00,223.68,224.11,223.59,223.77,20612.0,218.7286,219.1491,218.6406,218.8166,20612.0
2024-06-20 10:10:00,223.91,223.92,223.43,223.48,19486.0,218.9535,218.9633,218.4842,218.5331,19486.0
2024-06-20 10:15:00,223.47,224.42,223.47,224.39,36151.0,218.5233,219.4523,218.5233,219.4229,36151.0
2024-06-20 10:20:00,224.35,224.44,223.78,224.23,21324.0,219.3838,219.4718,218.8264,219.2665,21324.0
2024-06-20 10:25:00,224.23,224.52,223.92,223.92,17993.0,219.2665,219.55,218.9633,218.9633,17993.0
2024-06-20 10:30:00,223.89,223.9,223.17,223.39,10139.0,218.934,218.9438,218.2299,218.4451,10139.0
2024-06-20 10:35:00,223.46,223.55,223.35,223.38,7954.0,218.5135,218.6015,218.4059,218.4353,7954.0
2024-06-20 10:40:00,223.31,223.34,222.81,223.09,16190.0,218.3668,218.3962,217.8779,218.1517,16190.0
2024-06-20 10:45:00,223.12,223.64,223.11,223.59,13043.0,218.181,218.6895,218.1713,218.6406,13043.0
2024-06-20 10:50:00,223.63,223.74,223.31,223.36,13220.0,218.6797,218.7873,218.3668,218.4157,13220.0
2024-06-20 10:55:00,223.37,223.44,223.33,223.4,7939.0,218.4255,218.494,218.3864,218.4548,7939.0
2024-06-20 11:00:00,223.39,223.72,223.3,223.72,9991.0,218.4451,218.7678,218.3571,218.7678,9991.0
2024-06-20 11:05:00,223.64,223.73,223.61,223.65,7080.0,218.6895,218.7775,218.6602,218.6993,7080.0
2024-06-20 11:10:00,223.65,224.06,223.64,223.96,15765.0,218.6993,219.1002,218.6895,219.0024,15765.0
2024-06-20 11:15:00,223.91,224.05,223.77,223.78,7383.0,218.9535,219.0904,218.8166,218.8264,7383.0
2024-06-20 11:20:00,223.85,223.88,223.71,223.87,12409.0,218.8949,218.9242,218.758,218.9144,12409.0
2024-06-20 11:25:00,223.81,224.01,223.71,223.8,16511.0,218.8558,219.0513,218.758,218.846,16511.0
2024-06-20 11:30:00,223.8,223.93,223.73,223.93,10964.0,218.846,218.9731,218.7775,218.9731,10964.0
2024-06-20 11:35:00,223.97,223.97,223.52,223.55,12862.0,219.0122,219.0122,218.5722,218.6015,12862.0
2024-06-20 11:40:00,223.52,223.72,223.45,223.67,6680.0,218.5722,218.7678,218.5037,218.7189,6680.0
2024-06-20 11:45:00,223.62,223.84,223.61,223.8,11862.0,218.67,218.8851,218.6602,218.846,11862.0
2024-06-20 11:50:00,223.83,223.91,223.79,223.79,7594.0,218.8753,218.9535,218.8362,218.8362,7594.0
2024-06-20 11:55:00,223.83,223.92,223.66,223.66,9789.0,218.8753,218.9633,218.7091,218.7091,9789.0
2024-06-20 12:00:00,223.67,223.81,223.61,223.64,10158.0,218.7189,218.8558,218.6602,218.6895,10158.0
2024-06-20 12:05:00,223.58,223.77,223.43,223.62,15738.0,218.6309,218.8166,218.4842,218.67,15738.0
2024-06-20 12:10:00,223.68,223.85,223.55,223.85,6111.0,218.7286,218.8949,218.6015,218.8949,6111.0
2024-06-20 12:15:00,223.88,223.94,223.73,223.74,3676.0,218.9242,218.9829,218.7775,218.7873,3676.0
2024-06-20 12:20:00,223.72,223.95,223.66,223.78,6905.0,218.7678,218.9927,218.7091,218.8264,6905.0
2024-06-20 12:25:00,223.77,223.82,223.59,223.67,11284.0,218.8166,218.8655,218.6406,218.7189,11284.0
2024-06-20 12:30:00,223.66,223.83,223.47,223.74,15590.0,218.7091,218.8753,218.5233,218.7873,15590.0
2024-06-20 12:35:00,223.67,223.67,223.5,223.6,7978.0,218.7189,218.7189,218.5526,218.6504,7978.0
2024-06-20 12:40:00,223.63,223.73,223.54,223.7,8376.0,218.6797,218.7775,218.5917,218.7482,8376.0
2024-06-20 12:45:00,223.69,223.77,223.66,223.66,8542.0,218.7384,218.8166,218.7091,218.7091,8542.0
2024-06-20 12:50:00,223.71,223.8,223.56,223.56,5143.0,218.758,218.846,218.6113,218.6113,5143.0
2024-06-20 12:55:00,223.56,223.62,223.53,223.59,5465.0,218.6113,218.67,218.582,218.6406,5465.0
2024-06-20 13:00:00,223.59,223.75,223.49,223.62,6497.0,218.6406,218.7971,218.5428,218.67,6497.0
2024-06-20 13:05:00,223.66,223.78,223.53,223.59,6647.0,218.7091,218.8264,218.582,218.6406,6647.0
2024-06-20 13:10:00,223.6,223.62,223.46,223.5,7178.0,218.6504,218.67,218.5135,218.5526,7178.0
2024-06-20 13:15:00,223.54,223.59,223.32,223.35,8279.0,218.5917,218.6406,218.3766,218.4059,8279.0
2024-06-20 13:20:00,223.36,223.56,223.28,223.54,9387.0,218.4157,218.6113,218.3375,218.5917,9387.0
2024-06-20 13:25:00,223.55,223.68,223.52,223.6,9252.0,218.6015,218.7286,218.5722,218.6504,9252.0
2024-06-20 13:30:00,223.63,223.78,223.56,223.74,4832.0,218.6797,218.8264,218.6113,218.7873,4832.0
2024-06-20 13:35:00,223.8,223.98,223.76,223.93,9760.0,218.846,219.022,218.8069,218.9731,9760.0
2024-06-20 13:40:00,223.88,224.11,223.83,224.09,7758.0,218.9242,219.1491,218.8753,219.1296,7758.0
2024-06-20 13:45:00,224.09,224.33,224.05,224.25,7409.0,219.1296,219.3643,219.0904,219.286,7409.0
2024-06-20 13:50:00,224.29,224.35,224.15,224.23,10037.0,219.3251,219.3838,219.1882,219.2665,10037.0
2024-06-20 13:55:00,224.25,224.32,224.2,224.2,7756.0,219.286,219.3545,219.2371,219.2371,7756.0
2024-06-20 14:00:00,224.28,224.42,224.27,224.4,6427.0,219.3154,219.4523,219.3056,219.4327,6427.0
2024-06-20 14:05:00,224.4,224.5,224.39,224.45,11742.0,219.4327,219.5305,219.4229,219.4816,11742.0
2024-06-20 14:10:00,224.45,224.55,224.38,224.48,12210.0,219.4816,219.5794,219.4131,219.5109,12210.0
2024-06-20 14:15:00,224.48,224.82,224.42,224.75,22544.0,219.5109,219.8434,219.4523,219.775,22544.0
2024-06-20 14:20:00,224.73,224.81,224.56,224.81,7869.0,219.7554,219.8336,219.5892,219.8336,7869.0
2024-06-20 14:25:00,224.81,224.87,224.69,224.76,12784.0,219.8336,219.8923,219.7163,219.7847,12784.0
2024-06-20 14:30:00,224.74,224.93,224.74,224.8,9012.0,219.7652,219.951,219.7652,219.8238,9012.0
2024-06-20 14:35:00,224.81,225.03,224.8,225.0,10123.0,219.8336,220.0488,219.8238,220.0194,10123.0
2024-06-20 14:40:00,225.03,225.08,224.88,225.08,5584.0,220.0488,220.0976,219.9021,220.0976,5584.0
2024-06-20 14:45:00,225.08,225.31,225.01,225.31,9102.0,220.0976,220.3226,220.0292,220.3226,9102.0
2024-06-20 14:50:00,225.29,225.35,225.03,225.13,11677.0,220.303,220.3617,220.0488,220.1465,11677.0
2024-06-20 14:55:00,225.17,225.43,225.11,225.33,12716.0,220.1857,220.4399,220.127,220.3421,12716.0
2024-06-20 15:00:00,225.32,225.33,224.9,225.06,16780.0,220.3323,220.3421,219.9216,220.0781,16780.0
2024-06-20 15:05:00,225.02,225.03,224.79,224.92,36604.0,220.039,220.0488,219.8141,219.9412,36604.0
2024-06-20 15:10:00,224.89,225.04,224.84,224.97,8705.0,219.9119,220.0585,219.863,219.9901,8705.0
2024-06-20 15:15:00,224.91,225.0,224.88,224.91,11197.0,219.9314,220.0194,219.9021,219.9314,11197.0
2024-06-20 15:20:00,224.91,225.05,224.69,224.84,30363.0,219.9314,220.0683,219.7163,219.863,30363.0
2024-06-20 15:25:00,224.81,225.17,224.77,225.12,16736.0,219.8336,220.1857,219.7945,220.1368,16736.0
2024-06-20 15:30:00,225.12,225.12,224.87,225.0,21825.0,220.1368,220.1368,219.8923,220.0194,21825.0
2024-06-20 15:35:00,225.01,225.14,224.85,225.12,22227.0,220.0292,220.1563,219.8727,220.1368,22227.0
2024-06-20 15:40:00,225.12,225.28,224.95,224.98,21609.0,220.1368,220.2932,219.9705,219.9999,21609.0
2024-06-20 15:45:00,224.99,225.13,224.85,224.85,19832.0,220.0096,220.1465,219.8727,219.8727,19832.0
2024-06-20 15:50:00,224.84,225.42,224.83,225.18,44262.0,219.863,220.4301,219.8532,220.1954,44262.0
2024-06-20 15:55:00,225.16,225.25,225.02,225.24,94678.0,220.1759,220.2639,220.039,220.2541,94678.0
2024-06-21 09:30:00,226.13,226.6,223.7,223.7,406463.0,221.1244,221.584,218.7482,218.7482,406463.0
2024-06-21 09:35:00,223.66,224.21,223.2,223.45,16322.0,218.7091,219.2469,218.2593,218.5037,16322.0
2024-06-21 09:40:00,223.2,224.03,223.16,223.48,11904.0,218.2593,219.0709,218.2202,218.5331,11904.0
2024-06-21 09:45:00,223.37,224.8,223.14,224.76,14411.0,218.4255,219.8238,218.2006,219.7847,14411.0
2024-06-21 09:50:00,224.9,225.06,224.39,224.8,11297.0,219.9216,220.0781,219.4229,219.8238,11297.0
2024-06-21 09:55:00,224.71,224.89,224.43,224.51,5388.0,219.7358,219.9119,219.462,219.5403,5388.0
2024-06-21 10:00:00,224.5,224.6,224.15,224.56,18508.0,219.5305,219.6283,219.1882,219.5892,18508.0
2024-06-21 10:05:00,224.34,224.42,224.16,224.28,18368.0,219.374,219.4523,219.198,219.3154,18368.0
2024-06-21 10:10:00,224.25,224.4,224.04,224.29,24538.0,219.286,219.4327,219.0807,219.3251,24538.0
2024-06-21 10:15:00,224.27,224.4,224.1,224.29,23815.0,219.3056,219.4327,219.1393,219.3251,23815.0
2024-06-21 10:20:00,224.24,224.73,224.24,224.63,7976.0,219.2762,219.7554,219.2762,219.6576,7976.0
2024-06-21 10:25:00,224.62,224.76,224.38,224.38,5599.0,219.6478,219.7847,219.4131,219.4131,5599.0
2024-06-21 10:30:00,224.39,224.67,224.24,224.67,5610.0,219.4229,219.6967,219.2762,219.6967,5610.0
2024-06-21 10:35:00,224.61,224.93,224.61,224.93,6987.0,219.6381,219.951,219.6381,219.951,6987.0
2024-06-21 10:40:00,224.94,225.17,224.93,225.03,9103.0,219.9607,220.1857,219.951,220.0488,9103.0
2024-06-21 10:45:00,225.11,225.42,225.11,225.42,5834.0,220.127,220.4301,220.127,220.4301,5834.0
2024-06-21 10:50:00,225.35,225.36,225.14,225.24,8026.0,220.3617,220.3715,220.1563,220.2541,8026.0
2024-06-21 10:55:00,225.15,225.43,225.15,225.29,13056.0,220.1661,220.4399,220.1661,220.303,13056.0
2024-06-21 11:00:00,225.36,225.57,225.34,225.43,10332.0,220.3715,220.5768,220.3519,220.4399,10332.0
2024-06-21 11:05:00,225.4,225.51,225.31,225.47,11929.0,220.4106,220.5181,220.3226,220.479,11929.0
2024-06-21 11:10:00,225.46,225.82,225.41,225.72,9691.0,220.4692,220.8213,220.4203,220.7235,9691.0
2024-06-21 11:15:00,225.71,225.77,225.67,225.74,6477.0,220.7137,220.7724,220.6746,220.743,6477.0
2024-06-21 11:20:00,225.67,225.67,225.4,225.44,10765.0,220.6746,220.6746,220.4106,220.4497,10765.0
2024-06-21 11:25:00,225.44,225.87,225.25,225.78,17054.0,220.4497,220.8702,220.2639,220.7822,17054.0
2024-06-21 11:30:00,225.69,225.73,225.47,225.51,13862.0,220.6941,220.7333,220.479,220.5181,13862.0
2024-06-21 11:35:00,225.58,225.78,225.58,225.72,9770.0,220.5866,220.7822,220.5866,220.7235,9770.0
2024-06-21 11:40:00,225.68,225.7,225.46,225.51,9493.0,220.6844,220.7039,220.4692,220.5181,9493.0
2024-06-21 11:45:00,225.46,225.57,225.39,225.53,7257.0,220.4692,220.5768,220.4008,220.5377,7257.0
2024-06-21 11:50:00,225.53,225.58,225.35,225.48,11519.0,220.5377,220.5866,220.3617,220.4888,11519.0
2024-06-21 11:55:00,225.49,225.63,225.46,225.55,9074.0,220.4986,220.6355,220.4692,220.5572,9074.0
2024-06-21 12:00:00,225.55,225.7,225.49,225.59,12174.0,220.5572,220.7039,220.4986,220.5964,12174.0
2024-06-21 12:05:00,225.59,225.6,225.31,225.42,6783.0,220.5964,220.6061,220.3226,220.4301,6783.0
2024-06-21 12:10:00,225.44,225.8,225.43,225.8,4111.0,220.4497,220.8017,220.4399,220.8017,4111.0
2024-06-21 12:15:00,225.79,225.86,225.62,225.72,10192.0,220.7919,220.8604,220.6257,220.7235,10192.0
2024-06-21 12:20:00,225.74,225.74,225.59,225.72,8341.0,220.743,220.743,220.5964,220.7235,8341.0
2024-06-21 12:25:00,225.72,225.88,225.7,225.7,6897.0,220.7235,220.8799,220.7039,220.7039,6897.0
2024-06-21 12:30:00,225.73,225.76,225.38,225.41,7947.0,220.7333,220.7626,220.391,220.4203,7947.0
2024-06-21 12:35:00,225.46,225.62,225.32,225.62,23605.0,220.4692,220.6257,220.3323,220.6257,23605.0
2024-06-21 12:40:00,225.57,225.69,225.49,225.6,5849.0,220.5768,220.6941,220.4986,220.6061,5849.0
2024-06-21 12:45:00,225.66,225.72,225.52,225.59,6757.0,220.6648,220.7235,220.5279,220.5964,6757.0
2024-06-21 12:50:00,225.61,225.81,225.54,225.81,8367.0,220.6159,220.8115,220.5475,220.8115,8367.0
2024-06-21 12:55:00,225.83,225.92,225.68,225.72,10537.0,220.831,220.9191,220.6844,220.7235,10537.0
2024-06-21 13:00:00,225.69,225.87,225.61,225.86,4484.0,220.6941,220.8702,220.6159,220.8604,4484.0
2024-06-21 13:05:00,225.85,225.89,225.71,225.78,10830.0,220.8506,220.8897,220.7137,220.7822,10830.0
2024-06-21 13:10:00,225.78,225.88,225.74,225.84,2787.0,220.7822,220.8799,220.743,220.8408,2787.0
2024-06-21 13:15:00,225.87,226.03,225.86,225.98,6361.0,220.8702,221.0266,220.8604,220.9777,6361.0
2024-06-21 13:20:00,225.93,226.02,225.91,225.95,7464.0,220.9288,221.0168,220.9093,220.9484,7464.0
2024-06-21 13:25:00,225.95,225.97,225.81,225.84,5666.0,220.9484,220.9679,220.8115,220.8408,5666.0
2024-06-21 13:30:00,225.82,225.85,225.68,225.73,9700.0,220.8213,220.8506,220.6844,220.7333,9700.0
2024-06-21 13:35:00,225.74,225.86,225.69,225.86,5875.0,220.743,220.8604,220.6941,220.8604,5875.0
2024-06-21 13:40:00,225.95,226.05,225.75,225.75,8467.0,220.9484,221.0462,220.7528,220.7528,8467.0
2024-06-21 13:45:00,225.75,225.77,225.65,225.77,6077.0,220.7528,220.7724,220.655,220.7724,6077.0
2024-06-21 13:50:00,225.75,225.81,225.68,225.8,9104.0,220.7528,220.8115,220.6844,220.8017,9104.0
2024-06-21 13:55:00,225.8,225.81,225.69,225.75,8014.0,220.8017,220.8115,220.6941,220.7528,8014.0
2024-06-21 14:00:00,225.75,225.78,225.6,225.69,12441.0,220.7528,220.7822,220.6061,220.6941,12441.0
2024-06-21 14:05:00,225.66,225.78,225.5,225.74,33862.0,220.6648,220.7822,220.5084,220.743,33862.0
2024-06-21 14:10:00,225.75,225.79,225.62,225.64,9533.0,220.7528,220.7919,220.6257,220.6453,9533.0
2024-06-21 14:15:00,225.65,225.78,225.65,225.73,12533.0,220.655,220.7822,220.655,220.7333,12533.0
2024-06-21 14:20:00,225.74,225.93,225.57,225.73,20603.0,220.743,220.9288,220.5768,220.7333,20603.0
2024-06-21 14:25:00,225.7,225.75,225.65,225.69,13623.0,220.7039,220.7528,220.655,220.6941,13623.0
2024-06-21 14:30:00,225.66,225.71,225.53,225.59,6480.0,220.6648,220.7137,220.5377,220.5964,6480.0
2024-06-21 14:35:00,225.58,225.61,225.45,225.45,12300.0,220.5866,220.6159,220.4595,220.4595,12300.0
2024-06-21 14:40:00,225.42,225.5,225.39,225.45,9517.0,220.4301,220.5084,220.4008,220.4595,9517.0
2024-06-21 14:45:00,225.47,225.56,225.39,225.42,9267.0,220.479,220.567,220.4008,220.4301,9267.0
2024-06-21 14:50:00,225.41,225.53,225.39,225.5,9349.0,220.4203,220.5377,220.4008,220.5084,9349.0
2024-06-21 14:55:00,225.44,225.62,225.43,225.62,6068.0,220.4497,220.6257,220.4399,220.6257,6068.0
2024-06-21 15:00:00,225.62,225.67,225.55,225.62,7436.0,220.6257,220.6746,220.5572,220.6257,7436.0
2024-06-21 15:05:00,225.63,225.74,225.58,225.66,12932.0,220.6355,220.743,220.5866,220.6648,12932.0
2024-06-21 15:10:00,225.69,225.72,225.46,225.46,10173.0,220.6941,220.7235,220.4692,220.4692,10173.0
2024-06-21 15:15:00,225.48,225.8,225.47,225.79,12638.0,220.4888,220.8017,220.479,220.7919,12638.0
2024-06-21 15:20:00,225.75,225.79,225.66,225.76,11327.0,220.7528,220.7919,220.6648,220.7626,11327.0
2024-06-21 15:25:00,225.8,225.8,225.64,225.64,15349.0,220.8017,220.8017,220.6453,220.6453,15349.0
2024-06-21 15:30:00,225.65,225.89,225.59,225.66,14432.0,220.655,220.8897,220.5964,220.6648,14432.0
2024-06-21 15:35:00,225.64,225.93,225.61,225.7,22910.0,220.6453,220.9288,220.6159,220.7039,22910.0
2024-06-21 15:40:00,225.71,225.91,225.7,225.82,19639.0,220.7137,220.9093,220.7039,220.8213,19639.0
2024-06-21 15:45:00,225.81,225.82,225.64,225.79,28396.0,220.8115,220.8213,220.6453,220.7919,28396.0
2024-06-21 15:50:00,225.81,226.25,225.79,226.13,53960.0,220.8115,221.2418,220.7919,221.1244,53960.0
2024-06-21 15:55:00,226.18,226.25,225.95,226.0,124172.0,221.1733,221.2418,220.9484,220.9973,124172.0
2024-06-24 09:30:00,226.66,227.22,226.24,226.49,26255.0,221.6427,222.1903,221.232,221.4764,26255.0
2024-06-24 09:35:00,226.49,227.32,226.49,227.08,10793.0,221.4764,222.2881,221.4764,222.0534,10793.0
2024-06-24 09:40:00,227.18,227.37,226.94,227.08,19319.0,222.1512,222.337,221.9165,222.0534,19319.0
2024-06-24 09:45:00,227.06,227.89,226.89,227.89,5905.0,222.0338,222.8454,221.8676,222.8454,5905.0
2024-06-24 09:50:00,227.89,227.95,227.6,227.61,11981.0,222.8454,222.9041,222.5619,222.5716,11981.0
2024-06-24 09:55:00,227.58,227.73,227.35,227.35,8647.0,222.5423,222.689,222.3174,222.3174,8647.0
2024-06-24 10:00:00,227.53,227.63,227.36,227.42,20455.0,222.4934,222.5912,222.3272,222.3859,20455.0
2024-06-24 10:05:00,227.39,227.6,227.33,227.4,12718.0,222.3565,222.5619,222.2978,222.3663,12718.0
2024-06-24 10:10:00,227.32,227.67,227.12,227.62,11701.0,222.2881,222.6303,222.0925,222.5814,11701.0
2024-06-24 10:15:00,227.66,227.83,227.46,227.46,25284.0,222.6205,222.7868,222.425,222.425,25284.0
2024-06-24 10:20:00,227.52,227.91,227.51,227.77,20721.0,222.4836,222.865,222.4739,222.7281,20721.0
2024-06-24 10:25:00,227.8,227.8,227.49,227.72,25597.0,222.7574,222.7574,222.4543,222.6792,25597.0
2024-06-24 10:30:00,227.72,228.28,227.63,228.24,26516.0,222.6792,223.2268,222.5912,223.1877,26516.0
2024-06-24 10:35:00,228.29,228.49,228.13,228.49,5669.0,223.2366,223.4322,223.0801,223.4322,5669.0
2024-06-24 10:40:00,228.43,228.96,228.43,228.78,7774.0,223.3735,223.8918,223.3735,223.7157,7774.0
2024-06-24 10:45:00,228.9,229.38,228.81,229.32,9887.0,223.8331,224.3025,223.7451,224.2438,9887.0
2024-06-24 10:50:00,229.26,229.35,229.09,229.23,8531.0,224.1851,224.2731,224.0189,224.1558,8531.0
2024-06-24 10:55:00,229.17,229.23,228.71,228.76,5242.0,224.0971,224.1558,223.6473,223.6962,5242.0
2024-06-24 11:00:00,228.8,228.8,228.53,228.55,9733.0,223.7353,223.7353,223.4713,223.4908,9733.0
2024-06-24 11:05:00,228.54,228.68,228.46,228.57,8813.0,223.4811,223.618,223.4028,223.5104,8813.0
2024-06-24 11:10:00,228.58,228.68,228.55,228.67,11980.0,223.5202,223.618,223.4908,223.6082,11980.0
2024-06-24 11:15:00,228.62,228.74,228.62,228.72,23769.0,223.5593,223.6766,223.5593,223.6571,23769.0
2024-06-24 11:20:00,228.65,228.75,228.51,228.74,23544.0,223.5886,223.6864,223.4517,223.6766,23544.0
2024-06-24 11:25:00,228.73,228.98,228.73,228.81,25165.0,223.6669,223.9113,223.6669,223.7451,25165.0
2024-06-24 11:30:00,228.81,228.81,228.32,228.38,9905.0,223.7451,223.7451,223.2659,223.3246,9905.0
2024-06-24 11:35:00,228.36,228.55,228.27,228.48,6785.0,223.305,223.4908,223.217,223.4224,6785.0
2024-06-24 11:40:00,228.49,228.62,228.4,228.4,5855.0,223.4322,223.5593,223.3442,223.3442,5855.0
2024-06-24 11:45:00,228.46,228.49,228.23,228.49,9267.0,223.4028,223.4322,223.1779,223.4322,9267.0
2024-06-24 11:50:00,228.43,228.64,228.4,228.54,11799.0,223.3735,223.5788,223.3442,223.4811,11799.0
2024-06-24 11:55:00,228.53,228.54,228.08,228.08,14203.0,223.4713,223.4811,223.0312,223.0312,14203.0
2024-06-24 12:00:00,228.06,228.22,228.06,228.22,2365.0,223.0117,223.1681,223.0117,223.1681,2365.0
2024-06-24 12:05:00,228.19,228.45,228.19,228.45,16468.0,223.1388,223.3931,223.1388,223.3931,16468.0
2024-06-24 12:10:00,228.41,228.48,228.36,228.48,3892.0,223.3539,223.4224,223.305,223.4224,3892.0
2024-06-24 12:15:00,228.41,228.46,228.29,228.29,5790.0,223.3539,223.4028,223.2366,223.2366,5790.0
2024-06-24 12:20:00,228.29,228.33,228.17,228.22,11082.0,223.2366,223.2757,223.1192,223.1681,11082.0
2024-06-24 12:25:00,228.22,228.24,227.99,228.01,11361.0,223.1681,223.1877,222.9432,222.9628,11361.0
2024-06-24 12:30:00,227.96,227.96,227.59,227.59,2659.0,222.9139,222.9139,222.5521,222.5521,2659.0
2024-06-24 12:35:00,227.57,227.78,227.57,227.75,3387.0,222.5325,222.7379,222.5325,222.7085,3387.0
2024-06-24 12:40:00,227.71,227.92,227.71,227.92,7572.0,222.6694,222.8748,222.6694,222.8748,7572.0
2024-06-24 12:45:00,227.93,227.97,227.8,227.89,7233.0,222.8846,222.9237,222.7574,222.8454,7233.0
2024-06-24 12:50:00,227.86,227.87,227.74,227.79,11603.0,222.8161,222.8259,222.6988,222.7477,11603.0
2024-06-24 12:55:00,227.8,227.86,227.72,227.8,8882.0,222.7574,222.8161,222.6792,222.7574,8882.0
2024-06-24 13:00:00,227.8,227.87,227.75,227.79,8764.0,222.7574,222.8259,222.7085,222.7477,8764.0
2024-06-24 13:05:00,227.78,227.85,227.67,227.75,9809.0,222.7379,222.8063,222.6303,222.7085,9809.0
2024-06-24 13:10:00,227.71,227.86,227.67,227.82,5224.0,222.6694,222.8161,222.6303,222.777,5224.0
2024-06-24 13:15:00,227.84,227.86,227.75,227.84,7196.0,222.7966,222.8161,222.7085,222.7966,7196.0
2024-06-24 13:20:00,227.87,227.87,227.74,227.81,7739.0,222.8259,222.8259,222.6988,222.7672,7739.0
2024-06-24 13:25:00,227.81,227.89,227.77,227.77,5899.0,222.7672,222.8454,222.7281,222.7281,5899.0
2024-06-24 13:30:00,227.75,227.85,227.55,227.56,8466.0,222.7085,222.8063,222.513,222.5228,8466.0
2024-06-24 13:35:00,227.55,227.68,227.5,227.67,10617.0,222.513,222.6401,222.4641,222.6303,10617.0
2024-06-24 13:40:00,227.61,227.61,227.42,227.57,13129.0,222.5716,222.5716,222.3859,222.5325,13129.0
2024-06-24 13:45:00,227.55,227.64,227.48,227.58,8527.0,222.513,222.601,222.4445,222.5423,8527.0
2024-06-24 13:50:00,227.61,227.61,227.51,227.54,6051.0,222.5716,222.5716,222.4739,222.5032,6051.0
2024-06-24 13:55:00,227.56,227.61,227.48,227.56,6493.0,222.5228,222.5716,222.4445,222.5228,6493.0
2024-06-24 14:00:00,227.56,227.67,227.55,227.61,11771.0,222.5228,222.6303,222.513,222.5716,11771.0
2024-06-24 14:05:00,227.58,227.73,227.58,227.67,4927.0,222.5423,222.689,222.5423,222.6303,4927.0
2024-06-24 14:10:00,227.67,227.7,227.6,227.6,7469.0,222.6303,222.6597,222.5619,222.5619,7469.0
2024-06-24 14:15:00,227.63,227.77,227.59,227.71,8767.0,222.5912,222.7281,222.5521,222.6694,8767.0
2024-06-24 14:20:00,227.72,227.8,227.66,227.76,13932.0,222.6792,222.7574,222.6205,222.7183,13932.0
2024-06-24 14:25:00,227.79,227.84,227.66,227.73,12063.0,222.7477,222.7966,222.6205,222.689,12063.0
2024-06-24 14:30:00,227.73,227.8,227.67,227.69,17116.0,222.689,222.7574,222.6303,222.6499,17116.0
2024-06-24 14:35:00,227.73,227.73,227.52,227.54,4597.0,222.689,222.689,222.4836,222.5032,4597.0
2024-06-24 14:40:00,227.66,227.76,227.51,227.59,30618.0,222.6205,222.7183,222.4739,222.5521,30618.0
2024-06-24 14:45:00,227.58,227.76,227.53,227.6,32507.0,222.5423,222.7183,222.4934,222.5619,32507.0
2024-06-24 14:50:00,227.61,227.63,227.38,227.4,83008.0,222.5716,222.5912,222.3467,222.3663,83008.0
2024-06-24 14:55:00,227.4,227.54,227.28,227.28,6137.0,222.3663,222.5032,222.249,222.249,6137.0
2024-06-24 15:00:00,227.26,227.27,226.72,226.73,6037.0,222.2294,222.2392,221.7013,221.7111,6037.0
2024-06-24 15:05:00,226.78,226.93,226.67,226.93,7822.0,221.76,221.9067,221.6525,221.9067,7822.0
2024-06-24 15:10:00,226.97,226.99,226.49,226.49,8630.0,221.9458,221.9654,221.4764,221.4764,8630.0
2024-06-24 15:15:00,226.46,226.47,226.37,226.39,7181.0,221.4471,221.4569,221.3591,221.3787,7181.0
2024-06-24 15:20:00,226.36,226.36,226.06,226.09,13477.0,221.3493,221.3493,221.056,221.0853,13477.0
2024-06-24 15:25:00,226.08,226.25,225.95,226.25,31717.0,221.0755,221.2418,220.9484,221.2418,31717.0
2024-06-24 15:30:00,226.25,226.42,226.21,226.4,12889.0,221.2418,221.408,221.2026,221.3884,12889.0
2024-06-24 15:35:00,226.37,226.51,226.25,226.48,14432.0,221.3591,221.496,221.2418,221.4667,14432.0
2024-06-24 15:40:00,226.5,226.87,226.5,226.87,18735.0,221.4862,221.848,221.4862,221.848,18735.0
2024-06-24 15:45:00,226.87,227.2,226.86,227.16,20455.0,221.848,222.1707,221.8382,222.1316,20455.0
2024-06-24 15:50:00,227.15,227.52,227.11,227.34,69533.0,222.1218,222.4836,222.0827,222.3076,69533.0
2024-06-24 15:55:00,227.31,227.34,226.34,226.36,185637.0,222.2783,222.3076,221.3298,221.3493,185637.0
2024-06-25 09:30:00,224.85,225.13,222.1,222.72,87640.0,219.8727,220.1465,217.1836,217.7899,87640.0
2024-06-25 09:35:00,223.23,223.7,221.42,221.65,16648.0,218.2886,218.7482,216.5187,216.7436,16648.0
2024-06-25 09:40:00,221.69,222.08,221.09,221.5,67700.0,216.7827,217.1641,216.196,216.5969,67700.0
2024-06-25 09:45:00,221.4,221.86,220.12,221.72,74577.0,216.4991,216.9489,215.2474,216.812,74577.0
2024-06-25 09:50:00,221.78,222.74,221.74,222.14,85730.0,216.8707,217.8094,216.8316,217.2227,85730.0
2024-06-25 09:55:00,222.13,223.04,222.13,222.4,58817.0,217.213,218.1028,217.213,217.477,58817.0
2024-06-25 10:00:00,222.38,222.5,221.89,222.49,17145.0,217.4574,217.5748,216.9783,217.565,17145.0
2024-06-25 10:05:00,222.41,222.49,221.82,221.93,10348.0,217.4868,217.565,216.9098,217.0174,10348.0
2024-06-25 10:10:00,221.93,222.75,221.93,222.73,36106.0,217.0174,217.8192,217.0174,217.7997,36106.0
2024-06-25 10:15:00,222.8,222.97,222.38,222.53,17151.0,217.8681,218.0344,217.4574,217.6041,17151.0
2024-06-25 10:20:00,222.54,222.71,222.39,222.48,13826.0,217.6139,217.7801,217.4672,217.5552,13826.0
2024-06-25 10:25:00,222.44,222.55,222.21,222.55,19802.0,217.5161,217.6237,217.2912,217.6237,19802.0
2024-06-25 10:30:00,222.6,222.74,222.05,222.25,14770.0,217.6725,217.8094,217.1347,217.3303,14770.0
2024-06-25 10:35:00,222.25,222.38,222.11,222.34,19017.0,217.3303,217.4574,217.1934,217.4183,19017.0
2024-06-25 10:40:00,222.3,222.39,222.18,222.22,15445.0,217.3792,217.4672,217.2618,217.301,15445.0
2024-06-25 10:45:00,222.23,222.41,222.21,222.33,9858.0,217.3107,217.4868,217.2912,217.4085,9858.0
2024-06-25 10:50:00,222.42,222.42,222.15,222.22,8830.0,217.4965,217.4965,217.2325,217.301,8830.0
2024-06-25 10:55:00,222.22,222.45,222.17,222.26,8780.0,217.301,217.5259,217.2521,217.3401,8780.0
2024-06-25 11:00:00,222.24,222.24,221.65,221.96,6519.0,217.3205,217.3205,216.7436,217.0467,6519.0
2024-06-25 11:05:00,222.03,222.05,221.48,221.55,7744.0,217.1152,217.1347,216.5773,216.6458,7744.0
2024-06-25 11:10:00,221.63,221.82,221.61,221.76,6118.0,216.724,216.9098,216.7045,216.8511,6118.0
2024-06-25 11:15:00,221.82,221.99,221.7,221.99,13360.0,216.9098,217.076,216.7925,217.076,13360.0
2024-06-25 11:20:00,221.95,222.03,221.67,221.78,5645.0,217.0369,217.1152,216.7631,216.8707,5645.0
2024-06-25 11:25:00,221.78,221.97,221.72,221.85,7813.0,216.8707,217.0565,216.812,216.9391,7813.0
2024-06-25 11:30:00,221.77,222.12,221.62,222.03,20703.0,216.8609,217.2032,216.7142,217.1152,20703.0
2024-06-25 11:35:00,221.95,222.12,221.83,221.95,7187.0,217.0369,217.2032,216.9196,217.0369,7187.0
2024-06-25 11:40:00,222.01,222.21,221.93,222.21,4281.0,217.0956,217.2912,217.0174,217.2912,4281.0
2024-06-25 11:45:00,222.24,222.24,221.69,221.78,6527.0,217.3205,217.3205,216.7827,216.8707,6527.0
2024-06-25 11:50:00,221.78,221.83,221.46,221.59,9884.0,216.8707,216.9196,216.5578,216.6849,9884.0
2024-06-25 11:55:00,221.59,221.71,221.44,221.7,8184.0,216.6849,216.8022,216.5382,216.7925,8184.0
2024-06-25 12:00:00,221.7,221.72,221.46,221.53,6458.0,216.7925,216.812,216.5578,216.6262,6458.0
2024-06-25 12:05:00,221.56,221.63,221.19,221.19,14186.0,216.6556,216.724,216.2938,216.2938,14186.0
2024-06-25 12:10:00,221.18,221.25,220.85,220.86,12052.0,216.284,216.3524,215.9613,215.9711,12052.0
2024-06-25 12:15:00,220.85,220.86,220.52,220.56,16266.0,215.9613,215.9711,215.6386,215.6777,16266.0
2024-06-25 12:20:00,220.55,220.63,220.39,220.39,36996.0,215.6679,215.7462,215.5115,215.5115,36996.0
2024-06-25 12:25:00,220.42,220.63,220.35,220.45,10336.0,215.5408,215.7462,215.4724,215.5701,10336.0
2024-06-25 12:30:00,220.47,220.61,220.36,220.6,19041.0,215.5897,215.7266,215.4821,215.7168,19041.0
2024-06-25 12:35:00,220.59,220.6,219.82,219.85,22673.0,215.707,215.7168,214.9541,214.9834,22673.0
2024-06-25 12:40:00,219.87,220.09,219.72,219.75,19136.0,215.003,215.2181,214.8563,214.8856,19136.0
2024-06-25 12:45:00,219.7,219.78,219.57,219.76,13215.0,214.8367,214.915,214.7096,214.8954,13215.0
2024-06-25 12:50:00,219.86,220.06,219.8,219.99,3888.0,214.9932,215.1888,214.9345,215.1203,3888.0
2024-06-25 12:55:00,219.96,220.11,219.92,220.07,6751.0,215.091,215.2377,215.0519,215.1986,6751.0
2024-06-25 13:00:00,220.03,220.13,219.97,220.13,10020.0,215.1594,215.2572,215.1008,215.2572,10020.0
2024-06-25 13:05:00,220.12,220.35,220.05,220.29,6076.0,215.2474,215.4724,215.179,215.4137,6076.0
2024-06-25 13:10:00,220.31,220.4,220.18,220.35,6527.0,215.4332,215.5212,215.3061,215.4724,6527.0
2024-06-25 13:15:00,220.3,220.46,220.23,220.46,13445.0,215.4235,215.5799,215.355,215.5799,13445.0
2024-06-25 13:20:00,220.42,220.63,220.39,220.61,26245.0,215.5408,215.7462,215.5115,215.7266,26245.0
2024-06-25 13:25:00,220.54,220.86,220.5,220.86,5803.0,215.6581,215.9711,215.619,215.9711,5803.0
2024-06-25 13:30:00,220.87,221.12,220.87,221.06,9136.0,215.9808,216.2253,215.9808,216.1666,9136.0
2024-06-25 13:35:00,221.06,221.18,220.98,221.18,4595.0,216.1666,216.284,216.0884,216.284,4595.0
2024-06-25 13:40:00,221.23,221.9,221.23,221.83,10111.0,216.3329,216.988,216.3329,216.9196,10111.0
2024-06-25 13:45:00,221.81,221.98,221.71,221.79,17736.0,216.9,217.0663,216.8022,216.8805,17736.0
2024-06-25 13:50:00,221.79,221.96,221.77,221.8,7420.0,216.8805,217.0467,216.8609,216.8903,7420.0
2024-06-25 13:55:00,221.8,221.98,221.76,221.89,7291.0,216.8903,217.0663,216.8511,216.9783,7291.0
2024-06-25 14:00:00,221.86,222.2,221.82,222.13,7798.0,216.9489,217.2814,216.9098,217.213,7798.0
2024-06-25 14:05:00,222.18,222.39,221.91,222.38,36326.0,217.2618,217.4672,216.9978,217.4574,36326.0
2024-06-25 14:10:00,222.38,222.78,222.38,222.7,7006.0,217.4574,217.8486,217.4574,217.7703,7006.0
2024-06-25 14:15:00,222.67,222.73,222.52,222.61,14288.0,217.741,217.7997,217.5943,217.6823,14288.0
2024-06-25 14:20:00,222.61,222.74,222.6,222.69,15229.0,217.6823,217.8094,217.6725,217.7606,15229.0
2024-06-25 14:25:00,222.69,222.86,222.66,222.86,4655.0,217.7606,217.9268,217.7312,217.9268,4655.0
2024-06-25 14:30:00,222.84,223.0,222.79,222.97,19407.0,217.9072,218.0637,217.8583,218.0344,19407.0
2024-06-25 14:35:00,222.97,223.02,222.82,222.92,23215.0,218.0344,218.0832,217.8877,217.9855,23215.0
2024-06-25 14:40:00,222.9,223.03,222.86,222.97,31373.0,217.9659,218.093,217.9268,218.0344,31373.0
2024-06-25 14:45:00,222.96,223.03,222.78,222.96,21725.0,218.0246,218.093,217.8486,218.0246,21725.0
2024-06-25 14:50:00,223.0,223.12,222.78,222.87,29931.0,218.0637,218.181,217.8486,217.9366,29931.0
2024-06-25 14:55:00,222.93,223.02,222.92,222.99,10953.0,217.9952,218.0832,217.9855,218.0539,10953.0
2024-06-25 15:00:00,222.99,223.19,222.98,223.18,10149.0,218.0539,218.2495,218.0441,218.2397,10149.0
2024-06-25 15:05:00,223.19,223.36,223.14,223.33,13145.0,218.2495,218.4157,218.2006,218.3864,13145.0
2024-06-25 15:10:00,223.31,223.68,223.27,223.48,43514.0,218.3668,218.7286,218.3277,218.5331,43514.0
2024-06-25 15:15:00,223.53,223.67,223.29,223.56,55227.0,218.582,218.7189,218.3473,218.6113,55227.0
2024-06-25 15:20:00,223.57,223.77,223.52,223.67,43083.0,218.6211,218.8166,218.5722,218.7189,43083.0
2024-06-25 15:25:00,223.66,223.79,223.63,223.68,19647.0,218.7091,218.8362,218.6797,218.7286,19647.0
2024-06-25 15:30:00,223.67,223.68,223.47,223.66,24299.0,218.7189,218.7286,218.5233,218.7091,24299.0
2024-06-25 15:35:00,223.67,223.78,223.62,223.77,28319.0,218.7189,218.8264,218.67,218.8166,28319.0
2024-06-25 15:40:00,223.77,223.8,223.6,223.77,38648.0,218.8166,218.846,218.6504,218.8166,38648.0
2024-06-25 15:45:00,223.77,223.9,223.69,223.84,35379.0,218.8166,218.9438,218.7384,218.8851,35379.0
2024-06-25 15:50:00,223.8,224.03,223.69,223.72,86872.0,218.846,219.0709,218.7384,218.7678,86872.0
2024-06-25 15:55:00,223.69,224.12,223.67,224.07,200493.0,218.7384,219.1589,218.7189,219.11,200493.0
2024-06-26 09:30:00,224.0,224.45,223.4,224.13,39511.0,219.0416,219.4816,218.4548,219.1687,39511.0
2024-06-26 09:35:00,224.13,224.13,223.51,223.94,15183.0,219.1687,219.1687,218.5624,218.9829,15183.0
2024-06-26 09:40:00,223.96,224.72,223.78,224.39,14461.0,219.0024,219.7456,218.8264,219.4229,14461.0
2024-06-26 09:45:00,224.59,224.59,223.91,223.97,7678.0,219.6185,219.6185,218.9535,219.0122,7678.0
2024-06-26 09:50:00,223.95,224.15,223.36,223.36,12969.0,218.9927,219.1882,218.4157,218.4157,12969.0
2024-06-26 09:55:00,223.43,223.73,223.28,223.72,9446.0,218.4842,218.7775,218.3375,218.7678,9446.0
2024-06-26 10:00:00,223.78,223.86,223.15,223.27,12320.0,218.8264,218.9047,218.2104,218.3277,12320.0
2024-06-26 10:05:00,223.21,223.49,223.18,223.48,9956.0,218.269,218.5428,218.2397,218.5331,9956.0
2024-06-26 10:10:00,223.54,223.65,223.49,223.52,4634.0,218.5917,218.6993,218.5428,218.5722,4634.0
2024-06-26 10:15:00,223.52,223.69,223.16,223.22,16967.0,218.5722,218.7384,218.2202,218.2788,16967.0
2024-06-26 10:20:00,223.22,223.45,223.01,223.38,13299.0,218.2788,218.5037,218.0735,218.4353,13299.0
2024-06-26 10:25:00,223.44,223.76,223.32,223.55,11333.0,218.494,218.8069,218.3766,218.6015,11333.0
2024-06-26 10:30:00,223.39,223.5,223.16,223.3,5973.0,218.4451,218.5526,218.2202,218.3571,5973.0
2024-06-26 10:35:00,223.31,223.31,223.1,223.2,6757.0,218.3668,218.3668,218.1615,218.2593,6757.0
2024-06-26 10:40:00,223.19,223.27,222.97,222.97,9509.0,218.2495,218.3277,218.0344,218.0344,9509.0
2024-06-26 10:45:00,222.95,223.3,222.87,223.17,16875.0,218.0148,218.3571,217.9366,218.2299,16875.0
2024-06-26 10:50:00,223.19,223.51,223.08,223.51,24098.0,218.2495,218.5624,218.1419,218.5624,24098.0
2024-06-26 10:55:00,223.38,224.0,223.38,223.95,22371.0,218.4353,219.0416,218.4353,218.9927,22371.0
2024-06-26 11:00:00,223.97,224.09,223.64,223.64,9782.0,219.0122,219.1296,218.6895,218.6895,9782.0
2024-06-26 11:05:00,223.73,223.73,223.45,223.48,8997.0,218.7775,218.7775,218.5037,218.5331,8997.0
2024-06-26 11:10:00,223.53,223.54,223.33,223.5,5559.0,218.582,218.5917,218.3864,218.5526,5559.0
2024-06-26 11:15:00,223.5,223.55,223.35,223.52,14764.0,218.5526,218.6015,218.4059,218.5722,14764.0
2024-06-26 11:20:00,223.54,223.77,223.48,223.77,9102.0,218.5917,218.8166,218.5331,218.8166,9102.0
2024-06-26 11:25:00,223.77,224.01,223.77,223.95,8617.0,218.8166,219.0513,218.8166,218.9927,8617.0
2024-06-26 11:30:00,224.04,224.14,223.83,223.9,4076.0,219.0807,219.1785,218.8753,218.9438,4076.0
2024-06-26 11:35:00,223.98,224.02,223.86,223.97,3145.0,219.022,219.0611,218.9047,219.0122,3145.0
2024-06-26 11:40:00,223.95,224.03,223.89,224.01,4620.0,218.9927,219.0709,218.934,219.0513,4620.0
2024-06-26 11:45:00,224.0,224.14,223.98,224.07,6436.0,219.0416,219.1785,219.022,219.11,6436.0
2024-06-26 11:50:00,224.04,224.41,224.0,224.41,4190.0,219.0807,219.4425,219.0416,219.4425,4190.0
2024-06-26 11:55:00,224.42,224.42,224.1,224.26,5636.0,219.4523,219.4523,219.1393,219.2958,5636.0
2024-06-26 12:00:00,224.25,224.48,224.22,224.48,2163.0,219.286,219.5109,219.2567,219.5109,2163.0
2024-06-26 12:05:00,224.56,224.56,224.43,224.48,2909.0,219.5892,219.5892,219.462,219.5109,2909.0
2024-06-26 12:10:00,224.52,224.52,224.3,224.34,7981.0,219.55,219.55,219.3349,219.374,7981.0
2024-06-26 12:15:00,224.39,224.79,224.39,224.7,7265.0,219.4229,219.8141,219.4229,219.7261,7265.0
2024-06-26 12:20:00,224.7,224.74,224.41,224.42,4955.0,219.7261,219.7652,219.4425,219.4523,4955.0
2024-06-26 12:25:00,224.49,224.55,224.31,224.55,14636.0,219.5207,219.5794,219.3447,219.5794,14636.0
2024-06-26 12:30:00,224.56,224.6,224.41,224.53,5367.0,219.5892,219.6283,219.4425,219.5598,5367.0
2024-06-26 12:35:00,224.55,224.78,224.47,224.78,3469.0,219.5794,219.8043,219.5012,219.8043,3469.0
2024-06-26 12:40:00,224.75,224.83,224.67,224.8,13152.0,219.775,219.8532,219.6967,219.8238,13152.0
2024-06-26 12:45:00,224.8,225.14,224.79,224.95,6199.0,219.8238,220.1563,219.8141,219.9705,6199.0
2024-06-26 12:50:00,224.98,225.04,224.91,225.04,3107.0,219.9999,220.0585,219.9314,220.0585,3107.0
2024-06-26 12:55:00,225.04,225.08,224.9,225.07,6421.0,220.0585,220.0976,219.9216,220.0879,6421.0
2024-06-26 13:00:00,224.99,225.01,224.84,224.88,4679.0,220.0096,220.0292,219.863,219.9021,4679.0
2024-06-26 13:05:00,224.82,224.87,224.6,224.71,3855.0,219.8434,219.8923,219.6283,219.7358,3855.0
2024-06-26 13:10:00,224.7,224.95,224.7,224.95,2445.0,219.7261,219.9705,219.7261,219.9705,2445.0
2024-06-26 13:15:00,224.93,224.96,224.75,224.8,5010.0,219.951,219.9803,219.775,219.8238,5010.0
2024-06-26 13:20:00,224.81,224.94,224.75,224.91,2520.0,219.8336,219.9607,219.775,219.9314,2520.0
2024-06-26 13:25:00,224.91,225.02,224.88,224.98,3828.0,219.9314,220.039,219.9021,219.9999,3828.0
2024-06-26 13:30:00,224.99,225.02,224.92,224.99,4567.0,220.0096,220.039,219.9412,220.0096,4567.0
2024-06-26 13:35:00,224.97,224.97,224.76,224.77,9011.0,219.9901,219.9901,219.7847,219.7945,9011.0
2024-06-26 13:40:00,224.78,224.93,224.7,224.87,5668.0,219.8043,219.951,219.7261,219.8923,5668.0
2024-06-26 13:45:00,224.82,224.85,224.73,224.74,2395.0,219.8434,219.8727,219.7554,219.7652,2395.0
2024-06-26 13:50:00,224.78,224.8,224.67,224.72,4501.0,219.8043,219.8238,219.6967,219.7456,4501.0
2024-06-26 13:55:00,224.72,224.83,224.7,224.83,4483.0,219.7456,219.8532,219.7261,219.8532,4483.0
2024-06-26 14:00:00,224.8,225.02,224.76,224.98,6444.0,219.8238,220.039,219.7847,219.9999,6444.0
2024-06-26 14:05:00,224.95,225.03,224.86,224.87,11986.0,219.9705,220.0488,219.8825,219.8923,11986.0
2024-06-26 14:10:00,224.83,224.83,224.44,224.44,11446.0,219.8532,219.8532,219.4718,219.4718,11446.0
2024-06-26 14:15:00,224.48,224.5,224.37,224.44,5622.0,219.5109,219.5305,219.4034,219.4718,5622.0
2024-06-26 14:20:00,224.37,224.5,224.25,224.25,7055.0,219.4034,219.5305,219.286,219.286,7055.0
2024-06-26 14:25:00,224.31,224.46,224.17,224.38,7155.0,219.3447,219.4914,219.2078,219.4131,7155.0
2024-06-26 14:30:00,224.38,224.38,224.17,224.25,5242.0,219.4131,219.4131,219.2078,219.286,5242.0
2024-06-26 14:35:00,224.19,224.19,224.0,224.03,6407.0,219.2274,219.2274,219.0416,219.0709,6407.0
2024-06-26 14:40:00,224.07,224.16,224.05,224.09,5724.0,219.11,219.198,219.0904,219.1296,5724.0
2024-06-26 14:45:00,224.06,224.24,224.06,224.07,10003.0,219.1002,219.2762,219.1002,219.11,10003.0
2024-06-26 14:50:00,224.01,224.11,223.98,224.08,10032.0,219.0513,219.1491,219.022,219.1198,10032.0
2024-06-26 14:55:00,224.08,224.21,224.02,224.1,13680.0,219.1198,219.2469,219.0611,219.1393,13680.0
2024-06-26 15:00:00,224.15,224.15,223.9,223.97,8553.0,219.1882,219.1882,218.9438,219.0122,8553.0
2024-06-26 15:05:00,223.96,224.08,223.95,224.01,7922.0,219.0024,219.1198,218.9927,219.0513,7922.0
2024-06-26 15:10:00,223.97,224.05,223.95,224.03,6238.0,219.0122,219.0904,218.9927,219.0709,6238.0
2024-06-26 15:15:00,224.05,224.08,223.8,223.89,11633.0,219.0904,219.1198,218.846,218.934,11633.0
2024-06-26 15:20:00,223.86,223.99,223.85,223.91,13829.0,218.9047,219.0318,218.8949,218.9535,13829.0
2024-06-26 15:25:00,223.91,224.19,223.9,224.09,9317.0,218.9535,219.2274,218.9438,219.1296,9317.0
2024-06-26 15:30:00,224.08,224.11,223.93,224.11,10902.0,219.1198,219.1491,218.9731,219.1491,10902.0
2024-06-26 15:35:00,224.08,224.11,223.89,223.95,16979.0,219.1198,219.1491,218.934,218.9927,16979.0
2024-06-26 15:40:00,223.95,224.03,223.8,223.82,11676.0,218.9927,219.0709,218.846,218.8655,11676.0
2024-06-26 15:45:00,223.84,223.84,223.49,223.49,16249.0,218.8851,218.8851,218.5428,218.5428,16249.0
2024-06-26 15:50:00,223.49,223.85,223.49,223.8,30725.0,218.5428,218.8949,218.5428,218.846,30725.0
2024-06-26 15:55:00,223.74,224.09,223.51,223.54,73423.0,218.7873,219.1296,218.5624,218.5917,73423.0
2024-06-27 09:30:00,224.58,225.22,224.13,224.79,40504.0,219.6087,220.2346,219.1687,219.8141,40504.0
2024-06-27 09:35:00,225.0,225.03,224.34,224.34,8200.0,220.0194,220.0488,219.374,219.374,8200.0
2024-06-27 09:40:00,224.67,224.67,224.24,224.24,8598.0,219.6967,219.6967,219.2762,219.2762,8598.0
2024-06-27 09:45:00,224.15,224.21,223.57,223.81,9148.0,219.1882,219.2469,218.6211,218.8558,9148.0
2024-06-27 09:50:00,223.82,223.82,223.34,223.34,4811.0,218.8655,218.8655,218.3962,218.3962,4811.0
2024-06-27 09:55:00,223.41,224.05,223.14,224.05,10135.0,218.4646,219.0904,218.2006,219.0904,10135.0
2024-06-27 10:00:00,224.01,224.52,223.88,224.23,20754.0,219.0513,219.55,218.9242,219.2665,20754.0
2024-06-27 10:05:00,224.09,224.18,223.96,224.03,10147.0,219.1296,219.2176,219.0024,219.0709,10147.0
2024-06-27 10:10:00,224.0,224.21,223.94,224.2,8653.0,219.0416,219.2469,218.9829,219.2371,8653.0
2024-06-27 10:15:00,224.14,224.31,224.05,224.2,7739.0,219.1785,219.3447,219.0904,219.2371,7739.0
2024-06-27 10:20:00,224.2,224.32,224.13,224.29,9441.0,219.2371,219.3545,219.1687,219.3251,9441.0
2024-06-27 10:25:00,224.32,224.6,224.24,224.57,11577.0,219.3545,219.6283,219.2762,219.5989,11577.0
2024-06-27 10:30:00,224.6,225.1,224.55,225.05,13373.0,219.6283,220.1172,219.5794,220.0683,13373.0
2024-06-27 10:35:00,225.12,225.33,224.83,225.03,8446.0,220.1368,220.3421,219.8532,220.0488,8446.0
2024-06-27 10:40:00,224.91,225.22,224.9,225.0,9976.0,219.9314,220.2346,219.9216,220.0194,9976.0
2024-06-27 10:45:00,225.06,225.33,225.05,225.05,8145.0,220.0781,220.3421,220.0683,220.0683,8145.0
2024-06-27 10:50:00,225.07,225.24,225.01,225.09,10170.0,220.0879,220.2541,220.0292,220.1074,10170.0
2024-06-27 10:55:00,225.07,225.13,224.79,224.85,11495.0,220.0879,220.1465,219.8141,219.8727,11495.0
2024-06-27 11:00:00,224.83,224.98,224.74,224.9,7747.0,219.8532,219.9999,219.7652,219.9216,7747.0
2024-06-27 11:05:00,224.84,225.0,224.69,224.84,6662.0,219.863,220.0194,219.7163,219.863,6662.0
2024-06-27 11:10:00,224.86,224.86,224.62,224.75,4982.0,219.8825,219.8825,219.6478,219.775,4982.0
2024-06-27 11:15:00,224.76,224.82,224.56,224.8,5457.0,219.7847,219.8434,219.5892,219.8238,5457.0
2024-06-27 11:20:00,224.75,224.89,224.69,224.85,4514.0,219.775,219.9119,219.7163,219.8727,4514.0
2024-06-27 11:25:00,224.89,224.89,224.6,224.75,4515.0,219.9119,219.9119,219.6283,219.775,4515.0
2024-06-27 11:30:00,224.73,224.81,224.63,224.76,10773.0,219.7554,219.8336,219.6576,219.7847,10773.0
2024-06-27 11:35:00,224.8,224.87,224.69,224.7,4017.0,219.8238,219.8923,219.7163,219.7261,4017.0
2024-06-27 11:40:00,224.67,224.8,224.56,224.64,6879.0,219.6967,219.8238,219.5892,219.6674,6879.0
2024-06-27 11:45:00,224.65,224.88,224.58,224.84,9111.0,219.6772,219.9021,219.6087,219.863,9111.0
2024-06-27 11:50:00,224.8,224.85,224.72,224.72,5010.0,219.8238,219.8727,219.7456,219.7456,5010.0
2024-06-27 11:55:00,224.82,224.85,224.73,224.78,3865.0,219.8434,219.8727,219.7554,219.8043,3865.0
2024-06-27 12:00:00,224.79,224.84,224.72,224.75,10138.0,219.8141,219.863,219.7456,219.775,10138.0
2024-06-27 12:05:00,224.79,224.82,224.73,224.75,7284.0,219.8141,219.8434,219.7554,219.775,7284.0
2024-06-27 12:10:00,224.75,224.9,224.75,224.89,4506.0,219.775,219.9216,219.775,219.9119,4506.0
2024-06-27 12:15:00,224.87,224.88,224.67,224.77,7158.0,219.8923,219.9021,219.6967,219.7945,7158.0
2024-06-27 12:20:00,224.8,224.85,224.72,224.74,5192.0,219.8238,219.8727,219.7456,219.7652,5192.0
2024-06-27 12:25:00,224.76,224.81,224.5,224.55,5154.0,219.7847,219.8336,219.5305,219.5794,5154.0
2024-06-27 12:30:00,224.56,224.56,224.24,224.3,3656.0,219.5892,219.5892,219.2762,219.3349,3656.0
2024-06-27 12:35:00,224.27,224.28,223.93,223.94,4211.0,219.3056,219.3154,218.9731,218.9829,4211.0
2024-06-27 12:40:00,223.98,224.03,223.89,223.99,3665.0,219.022,219.0709,218.934,219.0318,3665.0
2024-06-27 12:45:00,223.93,224.07,223.93,224.07,3033.0,218.9731,219.11,218.9731,219.11,3033.0
2024-06-27 12:50:00,224.03,224.11,223.98,224.07,2032.0,219.0709,219.1491,219.022,219.11,2032.0
2024-06-27 12:55:00,224.08,224.12,223.87,223.87,4985.0,219.1198,219.1589,218.9144,218.9144,4985.0
2024-06-27 13:00:00,223.84,223.98,223.79,223.85,6478.0,218.8851,219.022,218.8362,218.8949,6478.0
2024-06-27 13:05:00,223.92,224.0,223.87,223.98,6704.0,218.9633,219.0416,218.9144,219.022,6704.0
2024-06-27 13:10:00,223.98,224.05,223.94,223.94,4615.0,219.022,219.0904,218.9829,218.9829,4615.0
2024-06-27 13:15:00,223.98,224.1,223.92,224.05,14480.0,219.022,219.1393,218.9633,219.0904,14480.0
2024-06-27 13:20:00,224.02,224.1,223.97,224.09,5080.0,219.0611,219.1393,219.0122,219.1296,5080.0
2024-06-27 13:25:00,224.06,224.15,224.06,224.11,4551.0,219.1002,219.1882,219.1002,219.1491,4551.0
2024-06-27 13:30:00,224.11,224.11,223.87,223.91,2921.0,219.1491,219.1491,218.9144,218.9535,2921.0
2024-06-27 13:35:00,223.94,223.97,223.87,223.88,2176.0,218.9829,219.0122,218.9144,218.9242,2176.0
2024-06-27 13:40:00,223.92,223.92,223.79,223.8,3022.0,218.9633,218.9633,218.8362,218.846,3022.0
2024-06-27 13:45:00,223.76,223.77,223.64,223.75,7788.0,218.8069,218.8166,218.6895,218.7971,7788.0
2024-06-27 13:50:00,223.74,223.84,223.7,223.81,2894.0,218.7873,218.8851,218.7482,218.8558,2894.0
2024-06-27 13:55:00,223.78,223.91,223.78,223.83,5739.0,218.8264,218.9535,218.8264,218.8753,5739.0
2024-06-27 14:00:00,223.71,223.73,223.55,223.55,4545.0,218.758,218.7775,218.6015,218.6015,4545.0
2024-06-27 14:05:00,223.61,223.74,223.55,223.7,8892.0,218.6602,218.7873,218.6015,218.7482,8892.0
2024-06-27 14:10:00,223.63,223.7,223.58,223.64,13542.0,218.6797,218.7482,218.6309,218.6895,13542.0
2024-06-27 14:15:00,223.63,223.63,223.37,223.4,8672.0,218.6797,218.6797,218.4255,218.4548,8672.0
2024-06-27 14:20:00,223.43,223.43,223.2,223.2,6164.0,218.4842,218.4842,218.2593,218.2593,6164.0
2024-06-27 14:25:00,223.16,223.28,223.14,223.15,12681.0,218.2202,218.3375,218.2006,218.2104,12681.0
2024-06-27 14:30:00,223.16,223.16,222.9,222.96,19315.0,218.2202,218.2202,217.9659,218.0246,19315.0
2024-06-27 14:35:00,222.98,223.04,222.78,222.98,11089.0,218.0441,218.1028,217.8486,218.0441,11089.0
2024-06-27 14:40:00,223.05,223.05,222.79,222.96,7958.0,218.1126,218.1126,217.8583,218.0246,7958.0
2024-06-27 14:45:00,222.96,223.11,222.94,223.04,6826.0,218.0246,218.1713,218.005,218.1028,6826.0
2024-06-27 14:50:00,223.08,223.43,223.08,223.4,14085.0,218.1419,218.4842,218.1419,218.4548,14085.0
2024-06-27 14:55:00,223.45,223.47,223.26,223.37,8335.0,218.5037,218.5233,218.3179,218.4255,8335.0
2024-06-27 15:00:00,223.38,223.5,223.26,223.27,7376.0,218.4353,218.5526,218.3179,218.3277,7376.0
2024-06-27 15:05:00,223.29,223.36,223.24,223.33,4431.0,218.3473,218.4157,218.2984,218.3864,4431.0
2024-06-27 15:10:00,223.37,223.37,223.06,223.12,17939.0,218.4255,218.4255,218.1224,218.181,17939.0
2024-06-27 15:15:00,223.12,223.17,223.0,223.15,22304.0,218.181,218.2299,218.0637,218.2104,22304.0
2024-06-27 15:20:00,223.15,223.31,223.14,223.31,8593.0,218.2104,218.3668,218.2006,218.3668,8593.0
2024-06-27 15:25:00,223.27,223.45,223.25,223.45,3935.0,218.3277,218.5037,218.3082,218.5037,3935.0
2024-06-27 15:30:00,223.43,223.65,223.3,223.59,9052.0,218.4842,218.6993,218.3571,218.6406,9052.0
2024-06-27 15:35:00,223.55,223.64,223.46,223.59,8954.0,218.6015,218.6895,218.5135,218.6406,8954.0
2024-06-27 15:40:00,223.51,223.89,223.51,223.79,11135.0,218.5624,218.934,218.5624,218.8362,11135.0
2024-06-27 15:45:00,223.77,223.85,223.61,223.79,10184.0,218.8166,218.8949,218.6602,218.8362,10184.0
2024-06-27 15:50:00,223.8,224.06,223.7,223.75,15733.0,218.846,219.1002,218.7482,218.7971,15733.0
2024-06-27 15:55:00,223.76,223.78,223.27,223.63,84066.0,218.8069,218.8264,218.3277,218.6797,84066.0
2024-06-28 09:30:00,224.9,227.18,224.3,227.18,54806.0,219.9216,222.1512,219.3349,222.1512,54806.0
2024-06-28 09:35:00,227.35,227.44,226.22,226.27,19356.0,222.3174,222.4054,221.2124,221.2613,19356.0
2024-06-28 09:40:00,226.32,226.35,225.92,225.92,7617.0,221.3102,221.3395,220.9191,220.9191,7617.0
2024-06-28 09:45:00,225.84,226.07,225.55,225.89,17505.0,220.8408,221.0657,220.5572,220.8897,17505.0
2024-06-28 09:50:00,225.88,226.07,225.77,226.0,17212.0,220.8799,221.0657,220.7724,220.9973,17212.0
2024-06-28 09:55:00,225.93,226.19,225.77,225.83,5929.0,220.9288,221.1831,220.7724,220.831,5929.0
2024-06-28 10:00:00,225.88,226.18,225.71,226.07,7529.0,220.8799,221.1733,220.7137,221.0657,7529.0
2024-06-28 10:05:00,226.01,226.07,225.78,225.94,10823.0,221.0071,221.0657,220.7822,220.9386,10823.0
2024-06-28 10:10:00,225.9,226.09,225.8,225.91,10032.0,220.8995,221.0853,220.8017,220.9093,10032.0
2024-06-28 10:15:00,225.9,226.34,225.89,226.15,14314.0,220.8995,221.3298,220.8897,221.144,14314.0
2024-06-28 10:20:00,226.14,226.77,226.13,226.69,5417.0,221.1342,221.7502,221.1244,221.672,5417.0
2024-06-28 10:25:00,226.73,227.07,226.71,226.93,14087.0,221.7111,222.0436,221.6916,221.9067,14087.0
2024-06-28 10:30:00,226.96,227.0,226.85,226.91,8293.0,221.936,221.9751,221.8285,221.8871,8293.0
2024-06-28 10:35:00,226.91,227.17,226.91,227.03,7030.0,221.8871,222.1414,221.8871,222.0045,7030.0
2024-06-28 10:40:00,227.12,227.12,226.6,226.69,28155.0,222.0925,222.0925,221.584,221.672,28155.0
2024-06-28 10:45:00,226.74,226.98,226.68,226.74,8105.0,221.7209,221.9556,221.6622,221.7209,8105.0
2024-06-28 10:50:00,226.75,226.96,226.69,226.87,9376.0,221.7307,221.936,221.672,221.848,9376.0
2024-06-28 10:55:00,226.87,226.87,226.33,226.45,26121.0,221.848,221.848,221.32,221.4373,26121.0
2024-06-28 11:00:00,226.45,226.45,225.54,225.58,32216.0,221.4373,221.4373,220.5475,220.5866,32216.0
2024-06-28 11:05:00,225.62,225.8,225.44,225.5,37996.0,220.6257,220.8017,220.4497,220.5084,37996.0
2024-06-28 11:10:00,225.49,225.6,225.33,225.5,23117.0,220.4986,220.6061,220.3421,220.5084,23117.0
2024-06-28 11:15:00,225.48,226.0,225.41,225.84,26397.0,220.4888,220.9973,220.4203,220.8408,26397.0
2024-06-28 11:20:00,225.84,225.97,225.54,225.54,12732.0,220.8408,220.9679,220.5475,220.5475,12732.0
2024-06-28 11:25:00,225.55,225.84,225.46,225.84,6574.0,220.5572,220.8408,220.4692,220.8408,6574.0
2024-06-28 11:30:00,225.77,226.1,225.71,226.1,11960.0,220.7724,221.0951,220.7137,221.0951,11960.0
2024-06-28 11:35:00,226.14,226.37,226.13,226.32,6385.0,221.1342,221.3591,221.1244,221.3102,6385.0
2024-06-28 11:40:00,226.3,226.34,226.1,226.18,5475.0,221.2906,221.3298,221.0951,221.1733,5475.0
2024-06-28 11:45:00,226.13,226.24,225.93,225.94,10200.0,221.1244,221.232,220.9288,220.9386,10200.0
2024-06-28 11:50:00,225.99,226.32,225.96,226.32,14460.0,220.9875,221.3102,220.9582,221.3102,14460.0
2024-06-28 11:55:00,226.21,226.28,226.08,226.12,4525.0,221.2026,221.2711,221.0755,221.1146,4525.0
2024-06-28 12:00:00,226.08,226.17,226.06,226.1,6126.0,221.0755,221.1635,221.056,221.0951,6126.0
2024-06-28 12:05:00,226.1,226.2,226.03,226.09,4854.0,221.0951,221.1929,221.0266,221.0853,4854.0
2024-06-28 12:10:00,226.08,226.08,225.72,225.94,19028.0,221.0755,221.0755,220.7235,220.9386,19028.0
2024-06-28 12:15:00,225.86,226.03,225.8,225.96,5196.0,220.8604,221.0266,220.8017,220.9582,5196.0
2024-06-28 12:20:00,226.01,226.08,225.92,226.04,4960.0,221.0071,221.0755,220.9191,221.0364,4960.0
2024-06-28 12:25:00,226.1,226.28,226.03,226.26,2953.0,221.0951,221.2711,221.0266,221.2515,2953.0
2024-06-28 12:30:00,226.26,226.57,226.23,226.48,6185.0,221.2515,221.5547,221.2222,221.4667,6185.0
2024-06-28 12:35:00,226.42,226.5,226.23,226.27,8641.0,221.408,221.4862,221.2222,221.2613,8641.0
2024-06-28 12:40:00,226.33,226.45,226.31,226.45,3617.0,221.32,221.4373,221.3004,221.4373,3617.0
2024-06-28 12:45:00,226.41,226.58,226.4,226.54,4020.0,221.3982,221.5644,221.3884,221.5253,4020.0
2024-06-28 12:50:00,226.53,226.71,226.52,226.6,5930.0,221.5156,221.6916,221.5058,221.584,5930.0
2024-06-28 12:55:00,226.57,226.78,226.56,226.69,9075.0,221.5547,221.76,221.5449,221.672,9075.0
2024-06-28 13:00:00,226.7,226.83,226.64,226.83,3932.0,221.6818,221.8089,221.6231,221.8089,3932.0
2024-06-28 13:05:00,226.81,226.88,226.68,226.79,14594.0,221.7894,221.8578,221.6622,221.7698,14594.0
2024-06-28 13:10:00,226.81,226.85,226.67,226.74,8536.0,221.7894,221.8285,221.6525,221.7209,8536.0
2024-06-28 13:15:00,226.78,226.94,226.75,226.9,5878.0,221.76,221.9165,221.7307,221.8774,5878.0
2024-06-28 13:20:00,226.92,226.94,226.73,226.74,5676.0,221.8969,221.9165,221.7111,221.7209,5676.0
2024-06-28 13:25:00,226.74,226.74,226.28,226.28,3680.0,221.7209,221.7209,221.2711,221.2711,3680.0
2024-06-28 13:30:00,226.29,226.29,226.15,226.21,5229.0,221.2809,221.2809,221.144,221.2026,5229.0
2024-06-28 13:35:00,226.22,226.29,226.09,226.29,8621.0,221.2124,221.2809,221.0853,221.2809,8621.0
2024-06-28 13:40:00,226.28,226.36,226.16,226.17,5365.0,221.2711,221.3493,221.1537,221.1635,5365.0
2024-06-28 13:45:00,226.15,226.17,226.02,226.06,5139.0,221.144,221.1635,221.0168,221.056,5139.0
2024-06-28 13:50:00,226.07,226.1,225.95,225.97,7385.0,221.0657,221.0951,220.9484,220.9679,7385.0
2024-06-28 13:55:00,225.99,226.02,225.92,226.0,6659.0,220.9875,221.0168,220.9191,220.9973,6659.0
2024-06-28 14:00:00,226.01,226.02,225.88,226.02,4152.0,221.0071,221.0168,220.8799,221.0168,4152.0
2024-06-28 14:05:00,226.0,226.11,225.89,226.01,8427.0,220.9973,221.1048,220.8897,221.0071,8427.0
2024-06-28 14:10:00,226.01,226.09,225.98,226.07,6999.0,221.0071,221.0853,220.9777,221.0657,6999.0
2024-06-28 14:15:00,226.1,226.16,226.05,226.11,8143.0,221.0951,221.1537,221.0462,221.1048,8143.0
2024-06-28 14:20:00,226.08,226.1,225.87,225.95,9139.0,221.0755,221.0951,220.8702,220.9484,9139.0
2024-06-28 14:25:00,225.97,226.12,225.93,225.93,6985.0,220.9679,221.1146,220.9288,220.9288,6985.0
2024-06-28 14:30:00,225.88,225.98,225.86,225.98,6533.0,220.8799,220.9777,220.8604,220.9777,6533.0
2024-06-28 14:35:00,226.0,226.1,225.93,225.94,4537.0,220.9973,221.0951,220.9288,220.9386,4537.0
2024-06-28 14:40:00,225.96,225.96,225.76,225.91,11308.0,220.9582,220.9582,220.7626,220.9093,11308.0
2024-06-28 14:45:00,225.91,225.91,225.76,225.78,5541.0,220.9093,220.9093,220.7626,220.7822,5541.0
2024-06-28 14:50:00,225.8,225.81,225.65,225.76,7678.0,220.8017,220.8115,220.655,220.7626,7678.0
2024-06-28 14:55:00,225.76,225.86,225.72,225.79,10919.0,220.7626,220.8604,220.7235,220.7919,10919.0
2024-06-28 15:00:00,225.78,225.82,225.55,225.67,17698.0,220.7822,220.8213,220.5572,220.6746,17698.0
2024-06-28 15:05:00,225.65,225.72,225.53,225.68,8464.0,220.655,220.7235,220.5377,220.6844,8464.0
2024-06-28 15:10:00,225.69,225.69,225.51,225.63,9108.0,220.6941,220.6941,220.5181,220.6355,9108.0
2024-06-28 15:15:00,225.63,225.72,225.57,225.72,11475.0,220.6355,220.7235,220.5768,220.7235,11475.0
2024-06-28 15:20:00,225.71,225.83,225.71,225.8,13678.0,220.7137,220.831,220.7137,220.8017,13678.0
2024-06-28 15:25:00,225.8,225.94,225.74,225.93,12018.0,220.8017,220.9386,220.743,220.9288,12018.0
2024-06-28 15:30:00,225.93,226.12,225.7,225.77,59198.0,220.9288,221.1146,220.7039,220.7724,59198.0
2024-06-28 15:35:00,225.84,225.98,225.75,225.91,22194.0,220.8408,220.9777,220.7528,220.9093,22194.0
2024-06-28 15:40:00,225.9,226.31,225.85,225.86,27779.0,220.8995,221.3004,220.8506,220.8604,27779.0
2024-06-28 15:45:00,225.88,226.33,225.85,226.26,23415.0,220.8799,221.32,220.8506,221.2515,23415.0
2024-06-28 15:50:00,226.26,226.56,226.2,226.37,50540.0,221.2515,221.5449,221.1929,221.3591,50540.0
2024-06-28 15:55:00,226.43,226.96,226.21,226.3,157412.0,221.4178,221.936,221.2026,221.2906,157412.0
2024-07-01 09:30:00,226.14,226.78,226.0,226.14,41183.0,221.1342,221.76,220.9973,221.1342,41183.0
2024-07-01 09:35:00,225.88,226.04,225.24,225.36,8664.0,220.8799,221.0364,220.2541,220.3715,8664.0
2024-07-01 09:40:00,225.52,226.48,225.32,226.48,10245.0,220.5279,221.4667,220.3323,221.4667,10245.0
2024-07-01 09:45:00,226.29,226.63,226.0,226.58,15722.0,221.2809,221.6133,220.9973,221.5644,15722.0
2024-07-01 09:50:00,226.59,227.4,226.48,227.17,28939.0,221.5742,222.3663,221.4667,222.1414,28939.0
2024-07-01 09:55:00,227.22,227.66,227.14,227.65,22188.0,222.1903,222.6205,222.112,222.6108,22188.0
2024-07-01 10:00:00,227.61,227.88,227.23,227.31,23086.0,222.5716,222.8357,222.2001,222.2783,23086.0
2024-07-01 10:05:00,227.09,227.17,226.67,226.8,15132.0,222.0632,222.1414,221.6525,221.7796,15132.0
2024-07-01 10:10:00,226.8,226.8,226.16,226.3,16894.0,221.7796,221.7796,221.1537,221.2906,16894.0
2024-07-01 10:15:00,226.37,226.45,225.87,226.29,16446.0,221.3591,221.4373,220.8702,221.2809,16446.0
2024-07-01 10:20:00,226.24,226.59,226.18,226.34,32591.0,221.232,221.5742,221.1733,221.3298,32591.0
2024-07-01 10:25:00,226.3,226.39,225.94,225.98,10452.0,221.2906,221.3787,220.9386,220.9777,10452.0
2024-07-01 10:30:00,226.03,226.03,225.23,225.24,11833.0,221.0266,221.0266,220.2443,220.2541,11833.0
2024-07-01 10:35:00,225.23,225.47,225.01,225.09,12637.0,220.2443,220.479,220.0292,220.1074,12637.0
2024-07-01 10:40:00,225.09,225.29,224.79,224.91,10184.0,220.1074,220.303,219.8141,219.9314,10184.0
2024-07-01 10:45:00,224.85,224.91,224.34,224.49,9555.0,219.8727,219.9314,219.374,219.5207,9555.0
2024-07-01 10:50:00,224.5,224.94,224.43,224.94,16960.0,219.5305,219.9607,219.462,219.9607,16960.0
2024-07-01 10:55:00,224.87,225.11,224.8,224.99,18685.0,219.8923,220.127,219.8238,220.0096,18685.0
2024-07-01 11:00:00,224.99,225.03,224.46,224.74,10594.0,220.0096,220.0488,219.4914,219.7652,10594.0
2024-07-01 11:05:00,224.69,225.25,224.69,225.13,12239.0,219.7163,220.2639,219.7163,220.1465,12239.0
2024-07-01 11:10:00,225.07,225.12,224.62,224.66,10007.0,220.0879,220.1368,219.6478,219.6869,10007.0
2024-07-01 11:15:00,224.66,224.94,224.65,224.83,15149.0,219.6869,219.9607,219.6772,219.8532,15149.0
2024-07-01 11:20:00,224.84,224.94,224.68,224.92,8849.0,219.863,219.9607,219.7065,219.9412,8849.0
2024-07-01 11:25:00,224.95,225.15,224.95,225.11,11291.0,219.9705,220.1661,219.9705,220.127,11291.0
2024-07-01 11:30:00,225.11,225.21,225.03,225.03,6713.0,220.127,220.2248,220.0488,220.0488,6713.0
2024-07-01 11:35:00,225.15,225.28,224.91,224.96,16379.0,220.1661,220.2932,219.9314,219.9803,16379.0
2024-07-01 11:40:00,225.02,225.26,225.01,225.22,7150.0,220.039,220.2737,220.0292,220.2346,7150.0
2024-07-01 11:45:00,225.22,225.41,225.01,225.09,8282.0,220.2346,220.4203,220.0292,220.1074,8282.0
2024-07-01 11:50:00,225.09,225.17,224.91,224.99,11047.0,220.1074,220.1857,219.9314,220.0096,11047.0
2024-07-01 11:55:00,224.99,225.01,224.72,224.81,9888.0,220.0096,220.0292,219.7456,219.8336,9888.0
2024-07-01 12:00:00,224.76,224.78,224.27,224.27,3571.0,219.7847,219.8043,219.3056,219.3056,3571.0
2024-07-01 12:05:00,224.34,224.46,224.27,224.44,4504.0,219.374,219.4914,219.3056,219.4718,4504.0
2024-07-01 12:10:00,224.48,224.54,224.37,224.54,6093.0,219.5109,219.5696,219.4034,219.5696,6093.0
2024-07-01 12:15:00,224.54,224.63,224.45,224.63,9781.0,219.5696,219.6576,219.4816,219.6576,9781.0
2024-07-01 12:20:00,224.69,225.16,224.69,225.05,19767.0,219.7163,220.1759,219.7163,220.0683,19767.0
2024-07-01 12:25:00,225.03,225.17,224.93,225.11,7954.0,220.0488,220.1857,219.951,220.127,7954.0
2024-07-01 12:30:00,225.05,225.15,224.85,224.85,12742.0,220.0683,220.1661,219.8727,219.8727,12742.0
2024-07-01 12:35:00,224.88,224.95,224.61,224.67,14656.0,219.9021,219.9705,219.6381,219.6967,14656.0
2024-07-01 12:40:00,224.67,224.75,224.54,224.56,13813.0,219.6967,219.775,219.5696,219.5892,13813.0
2024-07-01 12:45:00,224.56,224.67,224.46,224.46,13991.0,219.5892,219.6967,219.4914,219.4914,13991.0
2024-07-01 12:50:00,224.4,224.65,224.4,224.61,6181.0,219.4327,219.6772,219.4327,219.6381,6181.0
2024-07-01 12:55:00,224.66,224.9,224.64,224.85,10000.0,219.6869,219.9216,219.6674,219.8727,10000.0
2024-07-01 13:00:00,224.77,224.83,224.63,224.74,3687.0,219.7945,219.8532,219.6576,219.7652,3687.0
2024-07-01 13:05:00,224.76,224.85,224.7,224.76,7986.0,219.7847,219.8727,219.7261,219.7847,7986.0
2024-07-01 13:10:00,224.77,224.77,224.59,224.6,5367.0,219.7945,219.7945,219.6185,219.6283,5367.0
2024-07-01 13:15:00,224.59,224.68,224.39,224.47,10099.0,219.6185,219.7065,219.4229,219.5012,10099.0
2024-07-01 13:20:00,224.47,224.58,224.37,224.48,10329.0,219.5012,219.6087,219.4034,219.5109,10329.0
2024-07-01 13:25:00,224.51,224.53,224.33,224.34,4985.0,219.5403,219.5598,219.3643,219.374,4985.0
2024-07-01 13:30:00,224.3,224.59,224.3,224.59,8248.0,219.3349,219.6185,219.3349,219.6185,8248.0
2024-07-01 13:35:00,224.56,224.73,224.55,224.67,5763.0,219.5892,219.7554,219.5794,219.6967,5763.0
2024-07-01 13:40:00,224.71,224.97,224.71,224.89,8386.0,219.7358,219.9901,219.7358,219.9119,8386.0
2024-07-01 13:45:00,224.81,225.0,224.81,224.94,3966.0,219.8336,220.0194,219.8336,219.9607,3966.0
2024-07-01 13:50:00,224.95,225.08,224.92,224.98,4101.0,219.9705,220.0976,219.9412,219.9999,4101.0
2024-07-01 13:55:00,225.0,225.02,224.77,224.81,6942.0,220.0194,220.039,219.7945,219.8336,6942.0
2024-07-01 14:00:00,224.76,224.9,224.71,224.77,8558.0,219.7847,219.9216,219.7358,219.7945,8558.0
2024-07-01 14:05:00,224.74,225.08,224.73,225.03,6691.0,219.7652,220.0976,219.7554,220.0488,6691.0
2024-07-01 14:10:00,224.99,225.03,224.88,224.89,5224.0,220.0096,220.0488,219.9021,219.9119,5224.0
2024-07-01 14:15:00,224.89,224.95,224.82,224.85,7188.0,219.9119,219.9705,219.8434,219.8727,7188.0
2024-07-01 14:20:00,224.85,224.86,224.7,224.71,4802.0,219.8727,219.8825,219.7261,219.7358,4802.0
2024-07-01 14:25:00,224.7,224.77,224.57,224.59,5662.0,219.7261,219.7945,219.5989,219.6185,5662.0
2024-07-01 14:30:00,224.61,224.77,224.54,224.76,7459.0,219.6381,219.7945,219.5696,219.7847,7459.0
2024-07-01 14:35:00,224.72,224.74,224.64,224.72,6131.0,219.7456,219.7652,219.6674,219.7456,6131.0
2024-07-01 14:40:00,224.74,224.79,224.61,224.67,6163.0,219.7652,219.8141,219.6381,219.6967,6163.0
2024-07-01 14:45:00,224.61,224.65,224.54,224.6,3836.0,219.6381,219.6772,219.5696,219.6283,3836.0
2024-07-01 14:50:00,224.63,224.77,224.59,224.71,12178.0,219.6576,219.7945,219.6185,219.7358,12178.0
2024-07-01 14:55:00,224.74,224.82,224.65,224.7,4182.0,219.7652,219.8434,219.6772,219.7261,4182.0
2024-07-01 15:00:00,224.7,224.7,224.39,224.44,6233.0,219.7261,219.7261,219.4229,219.4718,6233.0
2024-07-01 15:05:00,224.48,224.52,224.35,224.36,9135.0,219.5109,219.55,219.3838,219.3936,9135.0
2024-07-01 15:10:00,224.38,224.46,224.29,224.34,5775.0,219.4131,219.4914,219.3251,219.374,5775.0
2024-07-01 15:15:00,224.33,224.37,224.24,224.37,6465.0,219.3643,219.4034,219.2762,219.4034,6465.0
2024-07-01 15:20:00,224.37,224.4,224.22,224.31,7922.0,219.4034,219.4327,219.2567,219.3447,7922.0
2024-07-01 15:25:00,224.28,224.33,224.15,224.26,10590.0,219.3154,219.3643,219.1882,219.2958,10590.0
2024-07-01 15:30:00,224.23,224.49,224.19,224.48,8964.0,219.2665,219.5207,219.2274,219.5109,8964.0
2024-07-01 15:35:00,224.45,224.57,224.41,224.56,13235.0,219.4816,219.5989,219.4425,219.5892,13235.0
2024-07-01 15:40:00,224.53,224.63,224.46,224.52,14786.0,219.5598,219.6576,219.4914,219.55,14786.0
2024-07-01 15:45:00,224.52,224.73,224.49,224.66,14298.0,219.55,219.7554,219.5207,219.6869,14298.0
2024-07-01 15:50:00,224.66,224.95,224.66,224.95,30204.0,219.6869,219.9705,219.6869,219.9705,30204.0
2024-07-01 15:55:00,224.92,225.05,224.68,224.73,65526.0,219.9412,220.0683,219.7065,219.7554,65526.0
2024-07-02 09:30:00,224.86,225.04,224.06,224.99,22248.0,219.8825,220.0585,219.1002,220.0096,22248.0
2024-07-02 09:35:00,225.12,225.17,224.76,224.95,9690.0,220.1368,220.1857,219.7847,219.9705,9690.0
2024-07-02 09:40:00,225.09,225.18,224.23,224.58,9931.0,220.1074,220.1954,219.2665,219.6087,9931.0
2024-07-02 09:45:00,224.58,224.97,224.56,224.93,6665.0,219.6087,219.9901,219.5892,219.951,6665.0
2024-07-02 09:50:00,224.84,224.98,224.64,224.66,4601.0,219.863,219.9999,219.6674,219.6869,4601.0
2024-07-02 09:55:00,224.61,224.95,224.46,224.59,15672.0,219.6381,219.9705,219.4914,219.6185,15672.0
2024-07-02 10:00:00,224.76,224.8,224.44,224.7,11028.0,219.7847,219.8238,219.4718,219.7261,11028.0
2024-07-02 10:05:00,224.7,224.83,224.53,224.67,17434.0,219.7261,219.8532,219.5598,219.6967,17434.0
2024-07-02 10:10:00,224.7,224.83,224.57,224.8,10841.0,219.7261,219.8532,219.5989,219.8238,10841.0
2024-07-02 10:15:00,224.71,224.79,224.53,224.6,5956.0,219.7358,219.8141,219.5598,219.6283,5956.0
2024-07-02 10:20:00,224.57,224.94,224.53,224.85,17690.0,219.5989,219.9607,219.5598,219.8727,17690.0
2024-07-02 10:25:00,224.94,225.12,224.82,224.95,6708.0,219.9607,220.1368,219.8434,219.9705,6708.0
2024-07-02 10:30:00,224.94,225.0,224.82,224.83,11191.0,219.9607,220.0194,219.8434,219.8532,11191.0
2024-07-02 10:35:00,224.83,224.84,224.33,224.4,11955.0,219.8532,219.863,219.3643,219.4327,11955.0
2024-07-02 10:40:00,224.33,224.36,224.0,224.16,8330.0,219.3643,219.3936,219.0416,219.198,8330.0
2024-07-02 10:45:00,224.17,224.27,224.03,224.27,8729.0,219.2078,219.3056,219.0709,219.3056,8729.0
2024-07-02 10:50:00,224.23,224.32,224.09,224.21,9241.0,219.2665,219.3545,219.1296,219.2469,9241.0
2024-07-02 10:55:00,224.24,224.48,224.24,224.38,4506.0,219.2762,219.5109,219.2762,219.4131,4506.0
2024-07-02 11:00:00,224.38,224.38,224.24,224.34,4601.0,219.4131,219.4131,219.2762,219.374,4601.0
2024-07-02 11:05:00,224.3,224.34,224.21,224.28,5386.0,219.3349,219.374,219.2469,219.3154,5386.0
2024-07-02 11:10:00,224.27,224.48,224.26,224.45,5456.0,219.3056,219.5109,219.2958,219.4816,5456.0
2024-07-02 11:15:00,224.44,224.7,224.35,224.7,5422.0,219.4718,219.7261,219.3838,219.7261,5422.0
2024-07-02 11:20:00,224.69,224.83,224.61,224.71,11917.0,219.7163,219.8532,219.6381,219.7358,11917.0
2024-07-02 11:25:00,224.7,224.73,224.62,224.68,2665.0,219.7261,219.7554,219.6478,219.7065,2665.0
2024-07-02 11:30:00,224.64,224.72,224.51,224.51,9252.0,219.6674,219.7456,219.5403,219.5403,9252.0
2024-07-02 11:35:00,224.55,224.67,224.43,224.45,5603.0,219.5794,219.6967,219.462,219.4816,5603.0
2024-07-02 11:40:00,224.48,224.52,224.16,224.16,8258.0,219.5109,219.55,219.198,219.198,8258.0
2024-07-02 11:45:00,224.19,224.4,224.16,224.33,4211.0,219.2274,219.4327,219.198,219.3643,4211.0
2024-07-02 11:50:00,224.34,224.39,224.24,224.33,7806.0,219.374,219.4229,219.2762,219.3643,7806.0
2024-07-02 11:55:00,224.3,224.39,224.1,224.36,11866.0,219.3349,219.4229,219.1393,219.3936,11866.0
2024-07-02 12:00:00,224.33,224.33,224.18,224.21,8009.0,219.3643,219.3643,219.2176,219.2469,8009.0
2024-07-02 12:05:00,224.2,224.4,224.16,224.31,6402.0,219.2371,219.4327,219.198,219.3447,6402.0
2024-07-02 12:10:00,224.36,224.36,224.27,224.34,4875.0,219.3936,219.3936,219.3056,219.374,4875.0
2024-07-02 12:15:00,224.31,224.36,224.25,224.31,8278.0,219.3447,219.3936,219.286,219.3447,8278.0
2024-07-02 12:20:00,224.3,224.3,224.04,224.09,12361.0,219.3349,219.3349,219.0807,219.1296,12361.0
2024-07-02 12:25:00,224.07,224.17,223.99,223.99,18804.0,219.11,219.2078,219.0318,219.0318,18804.0
2024-07-02 12:30:00,223.98,224.05,223.94,223.96,7532.0,219.022,219.0904,218.9829,219.0024,7532.0
2024-07-02 12:35:00,224.0,224.06,223.94,224.05,17997.0,219.0416,219.1002,218.9829,219.0904,17997.0
2024-07-02 12:40:00,224.04,224.06,224.0,224.06,2601.0,219.0807,219.1002,219.0416,219.1002,2601.0
2024-07-02 12:45:00,224.08,224.23,224.01,224.03,6828.0,219.1198,219.2665,219.0513,219.0709,6828.0
2024-07-02 12:50:00,224.03,224.15,224.02,224.13,2416.0,219.0709,219.1882,219.0611,219.1687,2416.0
2024-07-02 12:55:00,224.11,224.19,223.89,223.9,3727.0,219.1491,219.2274,218.934,218.9438,3727.0
2024-07-02 13:00:00,223.88,223.97,223.82,223.95,5155.0,218.9242,219.0122,218.8655,218.9927,5155.0
2024-07-02 13:05:00,223.93,224.09,223.92,224.05,7399.0,218.9731,219.1296,218.9633,219.0904,7399.0
2024-07-02 13:10:00,224.05,224.12,224.01,224.09,3795.0,219.0904,219.1589,219.0513,219.1296,3795.0
2024-07-02 13:15:00,224.11,224.13,223.97,223.97,9140.0,219.1491,219.1687,219.0122,219.0122,9140.0
2024-07-02 13:20:00,224.01,224.03,223.96,224.02,7495.0,219.0513,219.0709,219.0024,219.0611,7495.0
2024-07-02 13:25:00,224.02,224.08,223.94,223.97,9952.0,219.0611,219.1198,218.9829,219.0122,9952.0
2024-07-02 13:30:00,223.92,223.95,223.85,223.94,5812.0,218.9633,218.9927,218.8949,218.9829,5812.0
2024-07-02 13:35:00,223.92,224.11,223.91,224.06,5433.0,218.9633,219.1491,218.9535,219.1002,5433.0
2024-07-02 13:40:00,224.1,224.12,224.03,224.07,12148.0,219.1393,219.1589,219.0709,219.11,12148.0
2024-07-02 13:45:00,224.08,224.39,224.08,224.28,10607.0,219.1198,219.4229,219.1198,219.3154,10607.0
2024-07-02 13:50:00,224.3,224.34,224.19,224.27,13291.0,219.3349,219.374,219.2274,219.3056,13291.0
2024-07-02 13:55:00,224.26,224.34,224.04,224.13,7886.0,219.2958,219.374,219.0807,219.1687,7886.0
2024-07-02 14:00:00,224.1,224.26,224.1,224.23,2413.0,219.1393,219.2958,219.1393,219.2665,2413.0
2024-07-02 14:05:00,224.24,224.29,224.15,224.28,6248.0,219.2762,219.3251,219.1882,219.3154,6248.0
2024-07-02 14:10:00,224.31,224.41,224.28,224.28,5113.0,219.3447,219.4425,219.3154,219.3154,5113.0
2024-07-02 14:15:00,224.27,224.37,224.24,224.34,5318.0,219.3056,219.4034,219.2762,219.374,5318.0
2024-07-02 14:20:00,224.34,224.36,224.28,224.35,7788.0,219.374,219.3936,219.3154,219.3838,7788.0
2024-07-02 14:25:00,224.34,224.35,224.18,224.18,9447.0,219.374,219.3838,219.2176,219.2176,9447.0
2024-07-02 14:30:00,224.18,224.45,224.14,224.44,9273.0,219.2176,219.4816,219.1785,219.4718,9273.0
2024-07-02 14:35:00,224.44,224.45,224.36,224.39,4966.0,219.4718,219.4816,219.3936,219.4229,4966.0
2024-07-02 14:40:00,224.4,224.48,224.36,224.46,6296.0,219.4327,219.5109,219.3936,219.4914,6296.0
2024-07-02 14:45:00,224.48,224.48,224.28,224.31,4113.0,219.5109,219.5109,219.3154,219.3447,4113.0
2024-07-02 14:50:00,224.27,224.43,224.27,224.43,11720.0,219.3056,219.462,219.3056,219.462,11720.0
2024-07-02 14:55:00,224.39,224.57,224.38,224.49,7789.0,219.4229,219.5989,219.4131,219.5207,7789.0
2024-07-02 15:00:00,224.47,224.52,224.35,224.47,6784.0,219.5012,219.55,219.3838,219.5012,6784.0
2024-07-02 15:05:00,224.47,224.48,224.44,224.47,7074.0,219.5012,219.5109,219.4718,219.5012,7074.0
2024-07-02 15:10:00,224.47,224.63,224.46,224.57,5812.0,219.5012,219.6576,219.4914,219.5989,5812.0
2024-07-02 15:15:00,224.6,224.66,224.58,224.65,7916.0,219.6283,219.6869,219.6087,219.6772,7916.0
2024-07-02 15:20:00,224.67,224.69,224.54,224.69,8831.0,219.6967,219.7163,219.5696,219.7163,8831.0
2024-07-02 15:25:00,224.7,224.76,224.6,224.74,7916.0,219.7261,219.7847,219.6283,219.7652,7916.0
2024-07-02 15:30:00,224.74,224.87,224.71,224.76,13927.0,219.7652,219.8923,219.7358,219.7847,13927.0
2024-07-02 15:35:00,224.8,224.88,224.78,224.88,13326.0,219.8238,219.9021,219.8043,219.9021,13326.0
2024-07-02 15:40:00,224.89,225.06,224.87,225.04,18435.0,219.9119,220.0781,219.8923,220.0585,18435.0
2024-07-02 15:45:00,225.03,225.21,225.02,225.04,17045.0,220.0488,220.2248,220.039,220.0585,17045.0
2024-07-02 15:50:00,224.99,225.23,224.99,225.01,23600.0,220.0096,220.2443,220.0096,220.0292,23600.0
2024-07-02 15:55:00,224.99,225.54,224.91,225.5,88018.0,220.0096,220.5475,219.9314,220.5084,88018.0
2024-07-03 09:30:00,225.96,226.34,225.01,226.16,28618.0,220.9582,221.3298,220.0292,221.1537,28618.0
2024-07-03 09:35:00,226.28,226.33,225.46,225.61,8021.0,221.2711,221.32,220.4692,220.6159,8021.0
2024-07-03 09:40:00,225.7,226.22,225.47,226.03,9456.0,220.7039,221.2124,220.479,221.0266,9456.0
2024-07-03 09:45:00,226.03,226.54,226.03,226.29,13984.0,221.0266,221.5253,221.0266,221.2809,13984.0
2024-07-03 09:50:00,226.16,226.95,226.16,226.9,21006.0,221.1537,221.9263,221.1537,221.8774,21006.0
2024-07-03 09:55:00,226.94,227.3,226.88,227.03,20370.0,221.9165,222.2685,221.8578,222.0045,20370.0
2024-07-03 10:00:00,227.05,227.25,226.62,227.1,19133.0,222.024,222.2196,221.6036,222.0729,19133.0
2024-07-03 10:05:00,227.1,227.59,227.08,227.37,22455.0,222.0729,222.5521,222.0534,222.337,22455.0
2024-07-03 10:10:00,227.43,227.58,227.33,227.57,17593.0,222.3956,222.5423,222.2978,222.5325,17593.0
2024-07-03 10:15:00,227.48,227.66,227.37,227.37,21194.0,222.4445,222.6205,222.337,222.337,21194.0
2024-07-03 10:20:00,227.39,227.64,227.27,227.52,17746.0,222.3565,222.601,222.2392,222.4836,17746.0
2024-07-03 10:25:00,227.54,227.89,227.52,227.89,11685.0,222.5032,222.8454,222.4836,222.8454,11685.0
2024-07-03 10:30:00,227.86,227.99,227.72,227.97,22016.0,222.8161,222.9432,222.6792,222.9237,22016.0
2024-07-03 10:35:00,228.0,228.1,227.7,227.71,23321.0,222.953,223.0508,222.6597,222.6694,23321.0
2024-07-03 10:40:00,227.72,227.73,227.25,227.3,8321.0,222.6792,222.689,222.2196,222.2685,8321.0
2024-07-03 10:45:00,227.27,227.28,226.95,227.02,12299.0,222.2392,222.249,221.9263,221.9947,12299.0
2024-07-03 10:50:00,227.08,227.3,226.9,226.9,15231.0,222.0534,222.2685,221.8774,221.8774,15231.0
2024-07-03 10:55:00,226.96,226.97,226.56,226.58,10920.0,221.936,221.9458,221.5449,221.5644,10920.0
2024-07-03 11:00:00,226.65,226.92,226.5,226.91,9923.0,221.6329,221.8969,221.4862,221.8871,9923.0
2024-07-03 11:05:00,226.93,227.05,226.79,226.81,8456.0,221.9067,222.024,221.7698,221.7894,8456.0
2024-07-03 11:10:00,226.81,226.82,226.5,226.5,5067.0,221.7894,221.7991,221.4862,221.4862,5067.0
2024-07-03 11:15:00,226.52,226.6,226.43,226.48,8158.0,221.5058,221.584,221.4178,221.4667,8158.0
2024-07-03 11:20:00,226.5,226.59,226.45,226.51,12325.0,221.4862,221.5742,221.4373,221.496,12325.0
2024-07-03 11:25:00,226.47,226.55,226.25,226.25,11700.0,221.4569,221.5351,221.2418,221.2418,11700.0
2024-07-03 11:30:00,226.3,226.53,226.26,226.53,7619.0,221.2906,221.5156,221.2515,221.5156,7619.0
2024-07-03 11:35:00,226.48,226.73,226.46,226.73,16863.0,221.4667,221.7111,221.4471,221.7111,16863.0
2024-07-03 11:40:00,226.68,226.73,226.21,226.21,8031.0,221.6622,221.7111,221.2026,221.2026,8031.0
2024-07-03 11:45:00,226.2,226.48,226.12,226.42,10875.0,221.1929,221.4667,221.1146,221.408,10875.0
2024-07-03 11:50:00,226.42,226.47,226.17,226.26,17399.0,221.408,221.4569,221.1635,221.2515,17399.0
2024-07-03 11:55:00,226.15,226.25,226.11,226.22,8456.0,221.144,221.2418,221.1048,221.2124,8456.0
2024-07-03 12:00:00,226.2,226.22,225.97,225.99,21117.0,221.1929,221.2124,220.9679,220.9875,21117.0
2024-07-03 12:05:00,226.02,226.12,226.02,226.11,4705.0,221.0168,221.1146,221.0168,221.1048,4705.0
2024-07-03 12:10:00,226.08,226.23,225.97,226.21,8162.0,221.0755,221.2222,220.9679,221.2026,8162.0
2024-07-03 12:15:00,226.24,226.42,226.14,226.25,7210.0,221.232,221.408,221.1342,221.2418,7210.0
2024-07-03 12:20:00,226.3,226.3,226.07,226.23,5705.0,221.2906,221.2906,221.0657,221.2222,5705.0
2024-07-03 12:25:00,226.21,226.27,226.0,226.0,20471.0,221.2026,221.2613,220.9973,220.9973,20471.0
2024-07-03 12:30:00,226.0,226.17,225.99,226.13,9084.0,220.9973,221.1635,220.9875,221.1244,9084.0
2024-07-03 12:35:00,226.13,226.32,226.1,226.26,13297.0,221.1244,221.3102,221.0951,221.2515,13297.0
2024-07-03 12:40:00,226.24,226.38,226.19,226.31,12258.0,221.232,221.3689,221.1831,221.3004,12258.0
2024-07-03 12:45:00,226.35,226.36,226.17,226.21,17794.0,221.3395,221.3493,221.1635,221.2026,17794.0
2024-07-03 12:50:00,226.21,226.61,226.14,226.26,33433.0,221.2026,221.5938,221.1342,221.2515,33433.0
2024-07-03 12:55:00,226.33,226.35,225.53,225.53,58382.0,221.32,221.3395,220.5377,220.5377,58382.0
2024-07-05 09:30:00,225.16,226.68,224.45,225.02,35307.0,220.1759,221.6622,219.4816,220.039,35307.0
2024-07-05 09:35:00,225.41,225.85,224.07,224.49,10856.0,220.4203,220.8506,219.11,219.5207,10856.0
2024-07-05 09:40:00,224.32,224.57,223.82,224.52,7143.0,219.3545,219.5989,218.8655,219.55,7143.0
2024-07-05 09:45:00,224.48,224.75,224.03,224.22,18523.0,219.5109,219.775,219.0709,219.2567,18523.0
2024-07-05 09:50:00,224.14,224.63,224.08,224.41,7195.0,219.1785,219.6576,219.1198,219.4425,7195.0
2024-07-05 09:55:00,224.46,224.46,223.53,224.11,8164.0,219.4914,219.4914,218.582,219.1491,8164.0
2024-07-05 10:00:00,223.85,224.09,223.6,223.7,5504.0,218.8949,219.1296,218.6504,218.7482,5504.0
2024-07-05 10:05:00,223.68,223.69,223.15,223.34,19680.0,218.7286,218.7384,218.2104,218.3962,19680.0
2024-07-05 10:10:00,223.32,223.71,223.12,223.51,7528.0,218.3766,218.758,218.181,218.5624,7528.0
2024-07-05 10:15:00,223.4,223.47,223.21,223.27,11536.0,218.4548,218.5233,218.269,218.3277,11536.0
2024-07-05 10:20:00,223.34,223.34,222.82,222.9,12822.0,218.3962,218.3962,217.8877,217.9659,12822.0
2024-07-05 10:25:00,222.94,223.2,222.92,223.12,6860.0,218.005,218.2593,217.9855,218.181,6860.0
2024-07-05 10:30:00,223.17,223.66,223.15,223.46,4992.0,218.2299,218.7091,218.2104,218.5135,4992.0
2024-07-05 10:35:00,223.53,223.69,223.5,223.65,5360.0,218.582,218.7384,218.5526,218.6993,5360.0
2024-07-05 10:40:00,223.67,223.74,223.45,223.74,6219.0,218.7189,218.7873,218.5037,218.7873,6219.0
2024-07-05 10:45:00,223.74,224.02,223.68,223.83,10624.0,218.7873,219.0611,218.7286,218.8753,10624.0
2024-07-05 10:50:00,223.81,224.2,223.74,224.11,8309.0,218.8558,219.2371,218.7873,219.1491,8309.0
2024-07-05 10:55:00,224.12,224.3,224.11,224.28,3928.0,219.1589,219.3349,219.1491,219.3154,3928.0
2024-07-05 11:00:00,224.28,224.37,224.04,224.17,5855.0,219.3154,219.4034,219.0807,219.2078,5855.0
2024-07-05 11:05:00,224.15,224.44,224.15,224.44,2060.0,219.1882,219.4718,219.1882,219.4718,2060.0
2024-07-05 11:10:00,224.47,224.51,224.32,224.33,6124.0,219.5012,219.5403,219.3545,219.3643,6124.0
2024-07-05 11:15:00,224.37,224.57,224.37,224.4,4401.0,219.4034,219.5989,219.4034,219.4327,4401.0
2024-07-05 11:20:00,224.45,224.5,224.24,224.31,6227.0,219.4816,219.5305,219.2762,219.3447,6227.0
2024-07-05 11:25:00,224.3,224.36,224.25,224.3,3087.0,219.3349,219.3936,219.286,219.3349,3087.0
2024-07-05 11:30:00,224.36,224.42,224.18,224.36,1915.0,219.3936,219.4523,219.2176,219.3936,1915.0
2024-07-05 11:35:00,224.3,224.32,224.16,224.17,2671.0,219.3349,219.3545,219.198,219.2078,2671.0
2024-07-05 11:40:00,224.24,224.33,224.18,224.26,6047.0,219.2762,219.3643,219.2176,219.2958,6047.0
2024-07-05 11:45:00,224.23,224.37,224.22,224.3,3826.0,219.2665,219.4034,219.2567,219.3349,3826.0
2024-07-05 11:50:00,224.32,224.39,224.23,224.31,5450.0,219.3545,219.4229,219.2665,219.3447,5450.0
2024-07-05 11:55:00,224.34,224.43,224.32,224.41,3386.0,219.374,219.462,219.3545,219.4425,3386.0
2024-07-05 12:00:00,224.35,224.37,224.16,224.23,4643.0,219.3838,219.4034,219.198,219.2665,4643.0
2024-07-05 12:05:00,224.25,224.37,224.25,224.36,2236.0,219.286,219.4034,219.286,219.3936,2236.0
2024-07-05 12:10:00,224.31,224.38,224.24,224.27,3617.0,219.3447,219.4131,219.2762,219.3056,3617.0
2024-07-05 12:15:00,224.23,224.32,224.21,224.21,3906.0,219.2665,219.3545,219.2469,219.2469,3906.0
2024-07-05 12:20:00,224.26,224.32,224.23,224.32,2956.0,219.2958,219.3545,219.2665,219.3545,2956.0
2024-07-05 12:25:00,224.28,224.32,224.16,224.16,3236.0,219.3154,219.3545,219.198,219.198,3236.0
2024-07-05 12:30:00,224.2,224.32,224.19,224.19,7824.0,219.2371,219.3545,219.2274,219.2274,7824.0
2024-07-05 12:35:00,224.26,224.33,224.23,224.28,4191.0,219.2958,219.3643,219.2665,219.3154,4191.0
2024-07-05 12:40:00,224.26,224.28,224.16,224.16,3110.0,219.2958,219.3154,219.198,219.198,3110.0
2024-07-05 12:45:00,224.13,224.26,224.06,224.26,2048.0,219.1687,219.2958,219.1002,219.2958,2048.0
2024-07-05 12:50:00,224.26,224.32,224.22,224.31,1938.0,219.2958,219.3545,219.2567,219.3447,1938.0
2024-07-05 12:55:00,224.31,224.32,224.24,224.25,2128.0,219.3447,219.3545,219.2762,219.286,2128.0
2024-07-05 13:00:00,224.25,224.4,224.22,224.4,5483.0,219.286,219.4327,219.2567,219.4327,5483.0
2024-07-05 13:05:00,224.41,224.53,224.36,224.48,5889.0,219.4425,219.5598,219.3936,219.5109,5889.0
2024-07-05 13:10:00,224.44,224.44,224.29,224.31,2999.0,219.4718,219.4718,219.3251,219.3447,2999.0
2024-07-05 13:15:00,224.32,224.32,224.14,224.25,5362.0,219.3545,219.3545,219.1785,219.286,5362.0
2024-07-05 13:20:00,224.28,224.39,224.27,224.35,4697.0,219.3154,219.4229,219.3056,219.3838,4697.0
2024-07-05 13:25:00,224.35,224.49,224.33,224.49,2553.0,219.3838,219.5207,219.3643,219.5207,2553.0
2024-07-05 13:30:00,224.51,224.7,224.5,224.65,5044.0,219.5403,219.7261,219.5305,219.6772,5044.0
2024-07-05 13:35:00,224.71,224.81,224.68,224.8,2515.0,219.7358,219.8336,219.7065,219.8238,2515.0
2024-07-05 13:40:00,224.81,224.93,224.8,224.82,5021.0,219.8336,219.951,219.8238,219.8434,5021.0
2024-07-05 13:45:00,224.85,224.89,224.78,224.87,3753.0,219.8727,219.9119,219.8043,219.8923,3753.0
2024-07-05 13:50:00,224.95,225.01,224.94,225.01,3698.0,219.9705,220.0292,219.9607,220.0292,3698.0
2024-07-05 13:55:00,224.99,225.02,224.89,225.02,3585.0,220.0096,220.039,219.9119,220.039,3585.0
2024-07-05 14:00:00,225.0,225.01,224.9,224.94,3250.0,220.0194,220.0292,219.9216,219.9607,3250.0
2024-07-05 14:05:00,224.94,225.01,224.88,224.94,5389.0,219.9607,220.0292,219.9021,219.9607,5389.0
2024-07-05 14:10:00,224.89,224.92,224.87,224.87,1185.0,219.9119,219.9412,219.8923,219.8923,1185.0
2024-07-05 14:15:00,224.92,225.01,224.92,225.01,2416.0,219.9412,220.0292,219.9412,220.0292,2416.0
2024-07-05 14:20:00,225.01,225.01,224.82,224.82,4660.0,220.0292,220.0292,219.8434,219.8434,4660.0
2024-07-05 14:25:00,224.86,224.91,224.83,224.86,3481.0,219.8825,219.9314,219.8532,219.8825,3481.0
2024-07-05 14:30:00,224.89,225.07,224.86,225.06,4963.0,219.9119,220.0879,219.8825,220.0781,4963.0
2024-07-05 14:35:00,225.03,225.19,225.03,225.17,3624.0,220.0488,220.2052,220.0488,220.1857,3624.0
2024-07-05 14:40:00,225.13,225.24,225.13,225.16,3325.0,220.1465,220.2541,220.1465,220.1759,3325.0
2024-07-05 14:45:00,225.15,225.2,225.15,225.19,4516.0,220.1661,220.215,220.1661,220.2052,4516.0
2024-07-05 14:50:00,225.15,225.22,225.11,225.15,9563.0,220.1661,220.2346,220.127,220.1661,9563.0
2024-07-05 14:55:00,225.12,225.12,224.87,224.88,10765.0,220.1368,220.1368,219.8923,219.9021,10765.0
2024-07-05 15:00:00,224.89,225.04,224.88,225.03,5492.0,219.9119,220.0585,219.9021,220.0488,5492.0
2024-07-05 15:05:00,225.01,225.03,224.84,224.88,4725.0,220.0292,220.0488,219.863,219.9021,4725.0
2024-07-05 15:10:00,224.86,224.94,224.85,224.91,6028.0,219.8825,219.9607,219.8727,219.9314,6028.0
2024-07-05 15:15:00,224.9,224.92,224.77,224.79,5388.0,219.9216,219.9412,219.7945,219.8141,5388.0
2024-07-05 15:20:00,224.81,224.84,224.76,224.79,6036.0,219.8336,219.863,219.7847,219.8141,6036.0
2024-07-05 15:25:00,224.79,224.79,224.69,224.72,3094.0,219.8141,219.8141,219.7163,219.7456,3094.0
2024-07-05 15:30:00,224.72,224.82,224.71,224.76,5697.0,219.7456,219.8434,219.7358,219.7847,5697.0
2024-07-05 15:35:00,224.77,224.93,224.76,224.89,7253.0,219.7945,219.951,219.7847,219.9119,7253.0
2024-07-05 15:40:00,224.89,224.95,224.76,224.95,9462.0,219.9119,219.9705,219.7847,219.9705,9462.0
2024-07-05 15:45:00,224.97,224.98,224.75,224.75,11871.0,219.9901,219.9999,219.775,219.775,11871.0
2024-07-05 15:50:00,224.78,225.06,224.75,224.88,30075.0,219.8043,220.0781,219.775,219.9021,30075.0
2024-07-05 15:55:00,224.92,225.18,224.88,225.12,106000.0,219.9412,220.1954,219.9021,220.1368,106000.0
2024-07-08 09:30:00,224.51,224.67,223.85,223.96,33498.0,219.5403,219.6967,218.8949,219.0024,33498.0
2024-07-08 09:35:00,223.95,224.68,223.95,224.44,12518.0,218.9927,219.7065,218.9927,219.4718,12518.0
2024-07-08 09:40:00,224.35,224.44,224.09,224.09,11240.0,219.3838,219.4718,219.1296,219.1296,11240.0
2024-07-08 09:45:00,224.06,224.15,223.72,224.02,24550.0,219.1002,219.1882,218.7678,219.0611,24550.0
2024-07-08 09:50:00,223.97,223.97,223.5,223.5,21167.0,219.0122,219.0122,218.5526,218.5526,21167.0
2024-07-08 09:55:00,223.41,223.44,223.11,223.29,15020.0,218.4646,218.494,218.1713,218.3473,15020.0
2024-07-08 10:00:00,223.39,223.59,223.3,223.59,9999.0,218.4451,218.6406,218.3571,218.6406,9999.0
2024-07-08 10:05:00,223.57,223.81,222.92,223.1,13494.0,218.6211,218.8558,217.9855,218.1615,13494.0
2024-07-08 10:10:00,223.16,223.62,223.1,223.6,15819.0,218.2202,218.67,218.1615,218.6504,15819.0
2024-07-08 10:15:00,223.7,223.75,223.45,223.56,15182.0,218.7482,218.7971,218.5037,218.6113,15182.0
2024-07-08 10:20:00,223.61,223.62,223.18,223.33,17600.0,218.6602,218.67,218.2397,218.3864,17600.0
2024-07-08 10:25:00,223.31,223.31,222.89,223.03,8646.0,218.3668,218.3668,217.9561,218.093,8646.0
2024-07-08 10:30:00,223.18,223.26,223.03,223.26,7158.0,218.2397,218.3179,218.093,218.3179,7158.0
2024-07-08 10:35:00,223.32,223.49,223.3,223.37,8262.0,218.3766,218.5428,218.3571,218.4255,8262.0
2024-07-08 10:40:00,223.33,223.42,223.16,223.36,7422.0,218.3864,218.4744,218.2202,218.4157,7422.0
2024-07-08 10:45:00,223.31,223.37,223.2,223.34,6742.0,218.3668,218.4255,218.2593,218.3962,6742.0
2024-07-08 10:50:00,223.36,223.41,223.17,223.34,6528.0,218.4157,218.4646,218.2299,218.3962,6528.0
2024-07-08 10:55:00,223.38,223.41,223.22,223.41,5810.0,218.4353,218.4646,218.2788,218.4646,5810.0
2024-07-08 11:00:00,223.37,223.43,223.27,223.31,8897.0,218.4255,218.4842,218.3277,218.3668,8897.0
2024-07-08 11:05:00,223.28,223.44,223.27,223.35,4331.0,218.3375,218.494,218.3277,218.4059,4331.0
2024-07-08 11:10:00,223.4,223.49,223.25,223.32,9398.0,218.4548,218.5428,218.3082,218.3766,9398.0
2024-07-08 11:15:00,223.25,223.33,223.18,223.21,7069.0,218.3082,218.3864,218.2397,218.269,7069.0
2024-07-08 11:20:00,223.26,223.31,222.96,223.05,8754.0,218.3179,218.3668,218.0246,218.1126,8754.0
2024-07-08 11:25:00,223.03,223.11,222.94,223.07,6453.0,218.093,218.1713,218.005,218.1321,6453.0
2024-07-08 11:30:00,223.01,223.01,222.78,222.78,11813.0,218.0735,218.0735,217.8486,217.8486,11813.0
2024-07-08 11:35:00,222.8,222.9,222.77,222.8,6418.0,217.8681,217.9659,217.8388,217.8681,6418.0
2024-07-08 11:40:00,222.73,222.91,222.7,222.72,5434.0,217.7997,217.9757,217.7703,217.7899,5434.0
2024-07-08 11:45:00,222.68,222.86,222.63,222.86,6705.0,217.7508,217.9268,217.7019,217.9268,6705.0
2024-07-08 11:50:00,222.86,222.94,222.8,222.8,9508.0,217.9268,218.005,217.8681,217.8681,9508.0
2024-07-08 11:55:00,222.83,222.83,222.56,222.66,10846.0,217.8975,217.8975,217.6334,217.7312,10846.0
2024-07-08 12:00:00,222.6,222.6,222.48,222.49,4631.0,217.6725,217.6725,217.5552,217.565,4631.0
2024-07-08 12:05:00,222.58,222.58,222.43,222.44,11999.0,217.653,217.653,217.5063,217.5161,11999.0
2024-07-08 12:10:00,222.46,222.55,222.31,222.48,10292.0,217.5356,217.6237,217.389,217.5552,10292.0
2024-07-08 12:15:00,222.34,222.82,222.33,222.78,10745.0,217.4183,217.8877,217.4085,217.8486,10745.0
2024-07-08 12:20:00,222.84,222.87,222.67,222.7,5360.0,217.9072,217.9366,217.741,217.7703,5360.0
2024-07-08 12:25:00,222.73,222.77,222.66,222.69,7332.0,217.7997,217.8388,217.7312,217.7606,7332.0
2024-07-08 12:30:00,222.66,222.96,222.65,222.96,7681.0,217.7312,218.0246,217.7214,218.0246,7681.0
2024-07-08 12:35:00,222.99,223.21,222.95,223.1,7710.0,218.0539,218.269,218.0148,218.1615,7710.0
2024-07-08 12:40:00,223.1,223.17,223.03,223.08,4689.0,218.1615,218.2299,218.093,218.1419,4689.0
2024-07-08 12:45:00,223.03,223.13,222.99,223.09,11511.0,218.093,218.1908,218.0539,218.1517,11511.0
2024-07-08 12:50:00,223.11,223.12,222.94,223.0,7371.0,218.1713,218.181,218.005,218.0637,7371.0
2024-07-08 12:55:00,222.98,223.16,222.97,223.08,4900.0,218.0441,218.2202,218.0344,218.1419,4900.0
2024-07-08 13:00:00,223.09,223.11,222.55,222.55,7251.0,218.1517,218.1713,217.6237,217.6237,7251.0
2024-07-08 13:05:00,222.55,222.73,222.5,222.5,5308.0,217.6237,217.7997,217.5748,217.5748,5308.0
2024-07-08 13:10:00,222.51,222.58,222.42,222.45,6146.0,217.5845,217.653,217.4965,217.5259,6146.0
2024-07-08 13:15:00,222.45,222.61,222.4,222.61,5252.0,217.5259,217.6823,217.477,217.6823,5252.0
2024-07-08 13:20:00,222.59,222.86,222.59,222.86,3382.0,217.6628,217.9268,217.6628,217.9268,3382.0
2024-07-08 13:25:00,222.84,222.88,222.69,222.75,6090.0,217.9072,217.9463,217.7606,217.8192,6090.0
2024-07-08 13:30:00,222.68,222.98,222.68,222.98,2725.0,217.7508,218.0441,217.7508,218.0441,2725.0
2024-07-08 13:35:00,222.98,222.98,222.83,222.88,6063.0,218.0441,218.0441,217.8975,217.9463,6063.0
2024-07-08 13:40:00,222.88,223.06,222.88,223.03,7462.0,217.9463,218.1224,217.9463,218.093,7462.0
2024-07-08 13:45:00,222.98,223.01,222.75,222.83,9735.0,218.0441,218.0735,217.8192,217.8975,9735.0
2024-07-08 13:50:00,222.82,222.89,222.66,222.69,8361.0,217.8877,217.9561,217.7312,217.7606,8361.0
2024-07-08 13:55:00,222.71,222.96,222.69,222.9,11499.0,217.7801,218.0246,217.7606,217.9659,11499.0
2024-07-08 14:00:00,222.91,222.91,222.6,222.7,4773.0,217.9757,217.9757,217.6725,217.7703,4773.0
2024-07-08 14:05:00,222.7,222.72,222.57,222.7,3329.0,217.7703,217.7899,217.6432,217.7703,3329.0
2024-07-08 14:10:00,222.66,222.7,222.58,222.58,6577.0,217.7312,217.7703,217.653,217.653,6577.0
2024-07-08 14:15:00,222.58,222.67,222.54,222.58,7804.0,217.653,217.741,217.6139,217.653,7804.0
2024-07-08 14:20:00,222.57,222.66,222.56,222.65,4901.0,217.6432,217.7312,217.6334,217.7214,4901.0
2024-07-08 14:25:00,222.61,222.68,222.52,222.61,5567.0,217.6823,217.7508,217.5943,217.6823,5567.0
2024-07-08 14:30:00,222.69,222.74,222.59,222.66,4534.0,217.7606,217.8094,217.6628,217.7312,4534.0
2024-07-08 14:35:00,222.58,222.62,222.44,222.44,5912.0,217.653,217.6921,217.5161,217.5161,5912.0
2024-07-08 14:40:00,222.42,222.47,222.2,222.3,7309.0,217.4965,217.5454,217.2814,217.3792,7309.0
2024-07-08 14:45:00,222.34,222.41,222.13,222.3,9377.0,217.4183,217.4868,217.213,217.3792,9377.0
2024-07-08 14:50:00,222.29,222.47,222.28,222.47,7049.0,217.3694,217.5454,217.3596,217.5454,7049.0
2024-07-08 14:55:00,222.49,222.6,222.47,222.51,4591.0,217.565,217.6725,217.5454,217.5845,4591.0
2024-07-08 15:00:00,222.52,222.61,222.44,222.61,8756.0,217.5943,217.6823,217.5161,217.6823,8756.0
2024-07-08 15:05:00,222.64,222.84,222.55,222.78,4401.0,217.7117,217.9072,217.6237,217.8486,4401.0
2024-07-08 15:10:00,222.76,222.84,222.72,222.75,5475.0,217.829,217.9072,217.7899,217.8192,5475.0
2024-07-08 15:15:00,222.73,222.84,222.69,222.72,12038.0,217.7997,217.9072,217.7606,217.7899,12038.0
2024-07-08 15:20:00,222.77,223.0,222.77,223.0,5891.0,217.8388,218.0637,217.8388,218.0637,5891.0
2024-07-08 15:25:00,222.96,223.21,222.96,223.18,7931.0,218.0246,218.269,218.0246,218.2397,7931.0
2024-07-08 15:30:00,223.19,223.41,223.14,223.41,11531.0,218.2495,218.4646,218.2006,218.4646,11531.0
2024-07-08 15:35:00,223.41,223.64,223.37,223.64,33332.0,218.4646,218.6895,218.4255,218.6895,33332.0
2024-07-08 15:40:00,223.64,223.86,223.64,223.86,18545.0,218.6895,218.9047,218.6895,218.9047,18545.0
2024-07-08 15:45:00,223.87,224.03,223.85,224.01,32419.0,218.9144,219.0709,218.8949,219.0513,32419.0
2024-07-08 15:50:00,223.99,224.1,223.71,223.74,39822.0,219.0318,219.1393,218.758,218.7873,39822.0
2024-07-08 15:55:00,223.7,223.76,223.33,223.39,92890.0,218.7482,218.8069,218.3864,218.4451,92890.0
2024-07-09 09:30:00,222.28,222.91,222.2,222.39,31706.0,217.3596,217.9757,217.2814,217.4672,31706.0
2024-07-09 09:35:00,222.37,222.43,221.26,221.91,15773.0,217.4476,217.5063,216.3622,216.9978,15773.0
2024-07-09 09:40:00,221.89,222.42,221.63,222.29,8286.0,216.9783,217.4965,216.724,217.3694,8286.0
2024-07-09 09:45:00,222.2,222.29,221.96,222.04,7775.0,217.2814,217.3694,217.0467,217.1249,7775.0
2024-07-09 09:50:00,221.94,222.24,221.81,222.24,8977.0,217.0272,217.3205,216.9,217.3205,8977.0
2024-07-09 09:55:00,222.2,222.2,221.87,222.08,5411.0,217.2814,217.2814,216.9587,217.1641,5411.0
2024-07-09 10:00:00,222.12,222.23,221.05,221.05,12454.0,217.2032,217.3107,216.1569,216.1569,12454.0
2024-07-09 10:05:00,221.12,221.31,220.91,220.97,10144.0,216.2253,216.4111,216.02,216.0786,10144.0
2024-07-09 10:10:00,220.98,221.03,220.76,220.8,17801.0,216.0884,216.1373,215.8733,215.9124,17801.0
2024-07-09 10:15:00,220.9,221.01,220.63,220.99,11840.0,216.0102,216.1177,215.7462,216.0982,11840.0
2024-07-09 10:20:00,220.93,221.21,220.79,220.95,9983.0,216.0395,216.3133,215.9026,216.0591,9983.0
2024-07-09 10:25:00,221.02,221.13,220.95,221.1,19763.0,216.1275,216.2351,216.0591,216.2058,19763.0
2024-07-09 10:30:00,221.05,221.54,220.99,221.44,20277.0,216.1569,216.636,216.0982,216.5382,20277.0
2024-07-09 10:35:00,221.37,221.8,221.36,221.72,4003.0,216.4698,216.8903,216.46,216.812,4003.0
2024-07-09 10:40:00,221.72,221.8,221.59,221.64,5414.0,216.812,216.8903,216.6849,216.7338,5414.0
2024-07-09 10:45:00,221.57,221.63,221.41,221.63,5378.0,216.6653,216.724,216.5089,216.724,5378.0
2024-07-09 10:50:00,221.51,221.51,221.31,221.43,2877.0,216.6067,216.6067,216.4111,216.5284,2877.0
2024-07-09 10:55:00,221.44,221.49,221.13,221.15,5714.0,216.5382,216.5871,216.2351,216.2546,5714.0
2024-07-09 11:00:00,221.13,221.24,221.03,221.24,17461.0,216.2351,216.3427,216.1373,216.3427,17461.0
2024-07-09 11:05:00,221.19,221.5,221.11,221.5,6010.0,216.2938,216.5969,216.2155,216.5969,6010.0
2024-07-09 11:10:00,221.5,221.57,221.37,221.55,7170.0,216.5969,216.6653,216.4698,216.6458,7170.0
2024-07-09 11:15:00,221.56,221.56,221.23,221.37,8862.0,216.6556,216.6556,216.3329,216.4698,8862.0
2024-07-09 11:20:00,221.31,221.48,221.28,221.4,5976.0,216.4111,216.5773,216.3818,216.4991,5976.0
2024-07-09 11:25:00,221.45,221.63,221.37,221.63,5586.0,216.548,216.724,216.4698,216.724,5586.0
2024-07-09 11:30:00,221.63,221.74,221.53,221.74,4106.0,216.724,216.8316,216.6262,216.8316,4106.0
2024-07-09 11:35:00,221.74,221.91,221.67,221.81,10564.0,216.8316,216.9978,216.7631,216.9,10564.0
2024-07-09 11:40:00,221.75,221.75,221.56,221.66,4187.0,216.8414,216.8414,216.6556,216.7534,4187.0
2024-07-09 11:45:00,221.65,221.7,221.57,221.68,4610.0,216.7436,216.7925,216.6653,216.7729,4610.0
2024-07-09 11:50:00,221.73,221.93,221.67,221.93,4239.0,216.8218,217.0174,216.7631,217.0174,4239.0
2024-07-09 11:55:00,221.89,221.94,221.81,221.81,5698.0,216.9783,217.0272,216.9,216.9,5698.0
2024-07-09 12:00:00,221.87,222.13,221.86,222.02,9821.0,216.9587,217.213,216.9489,217.1054,9821.0
2024-07-09 12:05:00,222.02,222.14,222.02,222.02,6963.0,217.1054,217.2227,217.1054,217.1054,6963.0
2024-07-09 12:10:00,222.11,222.15,222.01,222.15,8791.0,217.1934,217.2325,217.0956,217.2325,8791.0
2024-07-09 12:15:00,222.22,222.22,222.1,222.1,4123.0,217.301,217.301,217.1836,217.1836,4123.0
2024-07-09 12:20:00,222.1,222.22,222.1,222.17,5097.0,217.1836,217.301,217.1836,217.2521,5097.0
2024-07-09 12:25:00,222.21,222.36,222.2,222.32,4579.0,217.2912,217.4379,217.2814,217.3987,4579.0
2024-07-09 12:30:00,222.31,222.36,222.21,222.3,9450.0,217.389,217.4379,217.2912,217.3792,9450.0
2024-07-09 12:35:00,222.28,222.28,222.11,222.26,7150.0,217.3596,217.3596,217.1934,217.3401,7150.0
2024-07-09 12:40:00,222.25,222.41,222.24,222.39,9105.0,217.3303,217.4868,217.3205,217.4672,9105.0
2024-07-09 12:45:00,222.41,222.73,222.39,222.73,5781.0,217.4868,217.7997,217.4672,217.7997,5781.0
2024-07-09 12:50:00,222.73,222.79,222.33,222.41,9258.0,217.7997,217.8583,217.4085,217.4868,9258.0
2024-07-09 12:55:00,222.37,222.45,222.36,222.41,2597.0,217.4476,217.5259,217.4379,217.4868,2597.0
2024-07-09 13:00:00,222.42,222.55,222.31,222.37,8705.0,217.4965,217.6237,217.389,217.4476,8705.0
2024-07-09 13:05:00,222.34,222.6,222.34,222.5,4947.0,217.4183,217.6725,217.4183,217.5748,4947.0
2024-07-09 13:10:00,222.5,222.56,222.32,222.32,5056.0,217.5748,217.6334,217.3987,217.3987,5056.0
2024-07-09 13:15:00,222.36,222.41,222.18,222.31,5348.0,217.4379,217.4868,217.2618,217.389,5348.0
2024-07-09 13:20:00,222.25,222.31,222.22,222.25,5718.0,217.3303,217.389,217.301,217.3303,5718.0
2024-07-09 13:25:00,222.27,222.31,222.24,222.29,2958.0,217.3499,217.389,217.3205,217.3694,2958.0
2024-07-09 13:30:00,222.27,222.31,222.22,222.29,4165.0,217.3499,217.389,217.301,217.3694,4165.0
2024-07-09 13:35:00,222.29,222.45,222.28,222.33,7439.0,217.3694,217.5259,217.3596,217.4085,7439.0
2024-07-09 13:40:00,222.36,222.36,222.22,222.29,3315.0,217.4379,217.4379,217.301,217.3694,3315.0
2024-07-09 13:45:00,222.3,222.34,222.16,222.23,3285.0,217.3792,217.4183,217.2423,217.3107,3285.0
2024-07-09 13:50:00,222.23,222.43,222.18,222.34,6948.0,217.3107,217.5063,217.2618,217.4183,6948.0
2024-07-09 13:55:00,222.36,222.42,222.22,222.22,3246.0,217.4379,217.4965,217.301,217.301,3246.0
2024-07-09 14:00:00,222.25,222.27,222.18,222.18,7630.0,217.3303,217.3499,217.2618,217.2618,7630.0
2024-07-09 14:05:00,222.16,222.18,222.08,222.15,5352.0,217.2423,217.2618,217.1641,217.2325,5352.0
2024-07-09 14:10:00,222.15,222.27,222.1,222.24,3818.0,217.2325,217.3499,217.1836,217.3205,3818.0
2024-07-09 14:15:00,222.32,222.36,222.26,222.26,4482.0,217.3987,217.4379,217.3401,217.3401,4482.0
2024-07-09 14:20:00,222.32,222.39,222.23,222.32,5442.0,217.3987,217.4672,217.3107,217.3987,5442.0
2024-07-09 14:25:00,222.36,222.36,222.27,222.31,4797.0,217.4379,217.4379,217.3499,217.389,4797.0
2024-07-09 14:30:00,222.34,222.43,222.31,222.37,4500.0,217.4183,217.5063,217.389,217.4476,4500.0
2024-07-09 14:35:00,222.34,222.5,222.34,222.39,4747.0,217.4183,217.5748,217.4183,217.4672,4747.0
2024-07-09 14:40:00,222.42,222.42,222.29,222.34,4144.0,217.4965,217.4965,217.3694,217.4183,4144.0
2024-07-09 14:45:00,222.29,222.3,222.23,222.29,3616.0,217.3694,217.3792,217.3107,217.3694,3616.0
2024-07-09 14:50:00,222.28,222.34,222.26,222.28,7171.0,217.3596,217.4183,217.3401,217.3596,7171.0
2024-07-09 14:55:00,222.28,222.33,222.21,222.23,4912.0,217.3596,217.4085,217.2912,217.3107,4912.0
2024-07-09 15:00:00,222.21,222.21,221.99,222.0,4273.0,217.2912,217.2912,217.076,217.0858,4273.0
2024-07-09 15:05:00,222.05,222.07,222.0,222.04,4033.0,217.1347,217.1543,217.0858,217.1249,4033.0
2024-07-09 15:10:00,222.04,222.05,221.95,221.99,5984.0,217.1249,217.1347,217.0369,217.076,5984.0
2024-07-09 15:15:00,222.0,222.09,221.98,221.98,7891.0,217.0858,217.1738,217.0663,217.0663,7891.0
2024-07-09 15:20:00,222.01,222.14,222.01,222.08,5668.0,217.0956,217.2227,217.0956,217.1641,5668.0
2024-07-09 15:25:00,222.02,222.13,221.96,222.13,7857.0,217.1054,217.213,217.0467,217.213,7857.0
2024-07-09 15:30:00,222.15,222.21,222.08,222.13,7534.0,217.2325,217.2912,217.1641,217.213,7534.0
2024-07-09 15:35:00,222.2,222.23,222.12,222.17,11107.0,217.2814,217.3107,217.2032,217.2521,11107.0
2024-07-09 15:40:00,222.18,222.18,222.0,222.01,12585.0,217.2618,217.2618,217.0858,217.0956,12585.0
2024-07-09 15:45:00,222.02,222.13,221.89,221.96,16574.0,217.1054,217.213,216.9783,217.0467,16574.0
2024-07-09 15:50:00,221.99,222.18,221.94,222.01,28699.0,217.076,217.2618,217.0272,217.0956,28699.0
2024-07-09 15:55:00,222.03,222.05,221.69,221.8,86315.0,217.1152,217.1347,216.7827,216.8903,86315.0
2024-07-10 09:30:00,222.34,223.08,221.93,223.06,33497.0,217.4183,218.1419,217.0174,218.1224,33497.0
2024-07-10 09:35:00,223.17,223.19,222.28,222.68,18939.0,218.2299,218.2495,217.3596,217.7508,18939.0
2024-07-10 09:40:00,222.59,223.3,222.42,222.65,7786.0,217.6628,218.3571,217.4965,217.7214,7786.0
2024-07-10 09:45:00,222.76,223.01,222.72,222.82,2896.0,217.829,218.0735,217.7899,217.8877,2896.0
2024-07-10 09:50:00,222.82,223.02,222.78,222.85,8534.0,217.8877,218.0832,217.8486,217.917,8534.0
2024-07-10 09:55:00,222.92,223.08,222.76,222.98,14499.0,217.9855,218.1419,217.829,218.0441,14499.0
2024-07-10 10:00:00,222.97,223.23,222.91,223.17,10001.0,218.0344,218.2886,217.9757,218.2299,10001.0
2024-07-10 10:05:00,223.16,223.26,223.03,223.21,12791.0,218.2202,218.3179,218.093,218.269,12791.0
2024-07-10 10:10:00,223.21,223.5,223.19,223.35,13428.0,218.269,218.5526,218.2495,218.4059,13428.0
2024-07-10 10:15:00,223.29,223.48,223.27,223.31,5836.0,218.3473,218.5331,218.3277,218.3668,5836.0
2024-07-10 10:20:00,223.35,223.51,223.2,223.28,7323.0,218.4059,218.5624,218.2593,218.3375,7323.0
2024-07-10 10:25:00,223.31,223.31,222.9,222.91,5789.0,218.3668,218.3668,217.9659,217.9757,5789.0
2024-07-10 10:30:00,222.91,223.25,222.91,223.25,9200.0,217.9757,218.3082,217.9757,218.3082,9200.0
2024-07-10 10:35:00,223.24,223.39,223.03,223.07,6849.0,218.2984,218.4451,218.093,218.1321,6849.0
2024-07-10 10:40:00,223.06,223.27,222.99,223.18,13647.0,218.1224,218.3277,218.0539,218.2397,13647.0
2024-07-10 10:45:00,223.19,223.27,222.97,223.03,5886.0,218.2495,218.3277,218.0344,218.093,5886.0
2024-07-10 10:50:00,222.98,222.98,222.8,222.8,11768.0,218.0441,218.0441,217.8681,217.8681,11768.0
2024-07-10 10:55:00,222.83,223.07,222.75,223.04,9626.0,217.8975,218.1321,217.8192,218.1028,9626.0
2024-07-10 11:00:00,223.02,223.3,223.01,223.24,6405.0,218.0832,218.3571,218.0735,218.2984,6405.0
2024-07-10 11:05:00,223.24,223.47,223.2,223.4,6627.0,218.2984,218.5233,218.2593,218.4548,6627.0
2024-07-10 11:10:00,223.39,223.43,223.21,223.21,4636.0,218.4451,218.4842,218.269,218.269,4636.0
2024-07-10 11:15:00,223.22,223.35,223.15,223.28,9752.0,218.2788,218.4059,218.2104,218.3375,9752.0
2024-07-10 11:20:00,223.36,223.5,223.32,223.43,8285.0,218.4157,218.5526,218.3766,218.4842,8285.0
2024-07-10 11:25:00,223.38,223.39,223.11,223.13,17450.0,218.4353,218.4451,218.1713,218.1908,17450.0
2024-07-10 11:30:00,223.13,223.14,222.76,222.76,10673.0,218.1908,218.2006,217.829,217.829,10673.0
2024-07-10 11:35:00,222.72,222.92,222.56,222.9,11625.0,217.7899,217.9855,217.6334,217.9659,11625.0
2024-07-10 11:40:00,222.93,222.95,222.83,222.85,7342.0,217.9952,218.0148,217.8975,217.917,7342.0
2024-07-10 11:45:00,222.83,222.87,222.64,222.79,8905.0,217.8975,217.9366,217.7117,217.8583,8905.0
2024-07-10 11:50:00,222.81,222.83,222.75,222.76,5617.0,217.8779,217.8975,217.8192,217.829,5617.0
2024-07-10 11:55:00,222.74,222.82,222.69,222.79,4813.0,217.8094,217.8877,217.7606,217.8583,4813.0
2024-07-10 12:00:00,222.83,222.97,222.83,222.88,9577.0,217.8975,218.0344,217.8975,217.9463,9577.0
2024-07-10 12:05:00,222.92,222.94,222.83,222.87,14253.0,217.9855,218.005,217.8975,217.9366,14253.0
2024-07-10 12:10:00,222.92,223.03,222.87,222.97,10381.0,217.9855,218.093,217.9366,218.0344,10381.0
2024-07-10 12:15:00,222.97,223.05,222.76,222.96,3663.0,218.0344,218.1126,217.829,218.0246,3663.0
2024-07-10 12:20:00,222.98,223.05,222.9,223.02,5305.0,218.0441,218.1126,217.9659,218.0832,5305.0
2024-07-10 12:25:00,223.0,223.07,222.83,222.92,19510.0,218.0637,218.1321,217.8975,217.9855,19510.0
2024-07-10 12:30:00,222.92,223.01,222.91,222.95,6660.0,217.9855,218.0735,217.9757,218.0148,6660.0
2024-07-10 12:35:00,222.97,223.02,222.92,222.95,4916.0,218.0344,218.0832,217.9855,218.0148,4916.0
2024-07-10 12:40:00,222.96,223.0,222.85,222.95,27562.0,218.0246,218.0637,217.917,218.0148,27562.0
2024-07-10 12:45:00,222.98,223.03,222.92,222.92,15095.0,218.0441,218.093,217.9855,217.9855,15095.0
2024-07-10 12:50:00,222.92,222.95,222.81,222.87,5173.0,217.9855,218.0148,217.8779,217.9366,5173.0
2024-07-10 12:55:00,222.92,222.92,222.72,222.91,7633.0,217.9855,217.9855,217.7899,217.9757,7633.0
2024-07-10 13:00:00,222.93,222.95,222.89,222.91,7040.0,217.9952,218.0148,217.9561,217.9757,7040.0
2024-07-10 13:05:00,222.93,222.94,222.66,222.75,20124.0,217.9952,218.005,217.7312,217.8192,20124.0
2024-07-10 13:10:00,222.74,222.93,222.71,222.78,6681.0,217.8094,217.9952,217.7801,217.8486,6681.0
2024-07-10 13:15:00,222.79,222.86,222.63,222.79,14359.0,217.8583,217.9268,217.7019,217.8583,14359.0
2024-07-10 13:20:00,222.8,222.85,222.65,222.67,3442.0,217.8681,217.917,217.7214,217.741,3442.0
2024-07-10 13:25:00,222.62,222.67,222.59,222.65,4169.0,217.6921,217.741,217.6628,217.7214,4169.0
2024-07-10 13:30:00,222.66,222.7,222.61,222.65,3334.0,217.7312,217.7703,217.6823,217.7214,3334.0
2024-07-10 13:35:00,222.65,222.65,222.44,222.51,7048.0,217.7214,217.7214,217.5161,217.5845,7048.0
2024-07-10 13:40:00,222.54,222.56,222.43,222.44,6749.0,217.6139,217.6334,217.5063,217.5161,6749.0
2024-07-10 13:45:00,222.4,222.56,222.37,222.5,29113.0,217.477,217.6334,217.4476,217.5748,29113.0
2024-07-10 13:50:00,222.47,222.47,222.32,222.34,6684.0,217.5454,217.5454,217.3987,217.4183,6684.0
2024-07-10 13:55:00,222.31,222.38,222.17,222.31,13313.0,217.389,217.4574,217.2521,217.389,13313.0
2024-07-10 14:00:00,222.31,222.43,222.29,222.43,6578.0,217.389,217.5063,217.3694,217.5063,6578.0
2024-07-10 14:05:00,222.41,222.47,222.28,222.29,10671.0,217.4868,217.5454,217.3596,217.3694,10671.0
2024-07-10 14:10:00,222.39,222.59,222.32,222.56,8368.0,217.4672,217.6628,217.3987,217.6334,8368.0
2024-07-10 14:15:00,222.56,222.56,222.42,222.56,15855.0,217.6334,217.6334,217.4965,217.6334,15855.0
2024-07-10 14:20:00,222.55,222.59,222.4,222.43,8962.0,217.6237,217.6628,217.477,217.5063,8962.0
2024-07-10 14:25:00,222.42,222.64,222.41,222.6,11281.0,217.4965,217.7117,217.4868,217.6725,11281.0
2024-07-10 14:30:00,222.59,222.78,222.55,222.65,22703.0,217.6628,217.8486,217.6237,217.7214,22703.0
2024-07-10 14:35:00,222.7,222.89,222.67,222.89,2326.0,217.7703,217.9561,217.741,217.9561,2326.0
2024-07-10 14:40:00,222.88,222.95,222.8,222.83,17472.0,217.9463,218.0148,217.8681,217.8975,17472.0
2024-07-10 14:45:00,222.8,222.97,222.73,222.74,17024.0,217.8681,218.0344,217.7997,217.8094,17024.0
2024-07-10 14:50:00,222.76,222.76,222.69,222.7,6964.0,217.829,217.829,217.7606,217.7703,6964.0
2024-07-10 14:55:00,222.74,222.75,222.62,222.69,6833.0,217.8094,217.8192,217.6921,217.7606,6833.0
2024-07-10 15:00:00,222.77,222.79,222.72,222.77,11483.0,217.8388,217.8583,217.7899,217.8388,11483.0
2024-07-10 15:05:00,222.77,222.86,222.75,222.8,8269.0,217.8388,217.9268,217.8192,217.8681,8269.0
2024-07-10 15:10:00,222.77,222.83,222.72,222.8,7083.0,217.8388,217.8975,217.7899,217.8681,7083.0
2024-07-10 15:15:00,222.84,222.88,222.78,222.88,6200.0,217.9072,217.9463,217.8486,217.9463,6200.0
2024-07-10 15:20:00,222.89,222.91,222.82,222.83,13389.0,217.9561,217.9757,217.8877,217.8975,13389.0
2024-07-10 15:25:00,222.83,222.87,222.8,222.85,10286.0,217.8975,217.9366,217.8681,217.917,10286.0
2024-07-10 15:30:00,222.85,222.93,222.83,222.85,12174.0,217.917,217.9952,217.8975,217.917,12174.0
2024-07-10 15:35:00,222.82,222.94,222.78,222.9,11419.0,217.8877,218.005,217.8486,217.9659,11419.0
2024-07-10 15:40:00,222.89,222.91,222.75,222.88,11228.0,217.9561,217.9757,217.8192,217.9463,11228.0
2024-07-10 15:45:00,222.85,223.06,222.84,222.99,26396.0,217.917,218.1224,217.9072,218.0539,26396.0
2024-07-10 15:50:00,223.03,224.08,223.02,223.97,28781.0,218.093,219.1198,218.0832,219.0122,28781.0
2024-07-10 15:55:00,224.0,224.53,223.99,224.31,85635.0,219.0416,219.5598,219.0318,219.3447,85635.0
2024-07-11 09:30:00,224.85,225.11,224.4,224.42,24161.0,219.8727,220.127,219.4327,219.4523,24161.0
2024-07-11 09:35:00,224.44,224.96,224.25,224.96,10349.0,219.4718,219.9803,219.286,219.9803,10349.0
2024-07-11 09:40:00,224.93,225.3,224.93,225.15,2094.0,219.951,220.3128,219.951,220.1661,2094.0
2024-07-11 09:45:00,225.25,225.66,225.02,225.57,2880.0,220.2639,220.6648,220.039,220.5768,2880.0
2024-07-11 09:50:00,225.75,226.27,225.64,225.99,15402.0,220.7528,221.2613,220.6453,220.9875,15402.0
2024-07-11 09:55:00,225.9,225.9,225.58,225.83,2628.0,220.8995,220.8995,220.5866,220.831,2628.0
2024-07-11 10:00:00,225.96,226.47,225.91,226.46,14908.0,220.9582,221.4569,220.9093,221.4471,14908.0
2024-07-11 10:05:00,226.39,226.54,226.33,226.54,9118.0,221.3787,221.5253,221.32,221.5253,9118.0
2024-07-11 10:10:00,226.4,226.96,226.34,226.9,21894.0,221.3884,221.936,221.3298,221.8774,21894.0
2024-07-11 10:15:00,226.92,227.22,226.89,227.14,21267.0,221.8969,222.1903,221.8676,222.112,21267.0
2024-07-11 10:20:00,227.09,227.1,226.71,226.99,9882.0,222.0632,222.0729,221.6916,221.9654,9882.0
2024-07-11 10:25:00,226.9,226.9,226.66,226.66,4588.0,221.8774,221.8774,221.6427,221.6427,4588.0
2024-07-11 10:30:00,226.69,227.09,226.61,227.09,6252.0,221.672,222.0632,221.5938,222.0632,6252.0
2024-07-11 10:35:00,227.01,227.07,226.83,226.97,5272.0,221.9849,222.0436,221.8089,221.9458,5272.0
2024-07-11 10:40:00,227.09,227.21,226.79,227.03,5728.0,222.0632,222.1805,221.7698,222.0045,5728.0
2024-07-11 10:45:00,227.17,227.43,226.98,227.12,8131.0,222.1414,222.3956,221.9556,222.0925,8131.0
2024-07-11 10:50:00,227.17,227.48,227.06,227.32,6733.0,222.1414,222.4445,222.0338,222.2881,6733.0
2024-07-11 10:55:00,227.3,227.82,227.21,227.82,7883.0,222.2685,222.777,222.1805,222.777,7883.0
2024-07-11 11:00:00,227.92,228.31,227.91,228.13,10158.0,222.8748,223.2562,222.865,223.0801,10158.0
2024-07-11 11:05:00,228.07,228.2,227.95,228.11,4317.0,223.0215,223.1486,222.9041,223.0606,4317.0
2024-07-11 11:10:00,228.11,228.18,227.95,228.08,6172.0,223.0606,223.129,222.9041,223.0312,6172.0
2024-07-11 11:15:00,228.08,228.08,227.78,227.87,4990.0,223.0312,223.0312,222.7379,222.8259,4990.0
2024-07-11 11:20:00,227.92,228.05,227.77,227.95,11713.0,222.8748,223.0019,222.7281,222.9041,11713.0
2024-07-11 11:25:00,227.93,228.1,227.8,228.1,7970.0,222.8846,223.0508,222.7574,223.0508,7970.0
2024-07-11 11:30:00,228.08,228.52,228.08,228.52,5921.0,223.0312,223.4615,223.0312,223.4615,5921.0
2024-07-11 11:35:00,228.5,228.62,228.37,228.51,8106.0,223.4419,223.5593,223.3148,223.4517,8106.0
2024-07-11 11:40:00,228.6,228.71,228.46,228.52,4370.0,223.5397,223.6473,223.4028,223.4615,4370.0
2024-07-11 11:45:00,228.62,228.96,228.62,228.68,5231.0,223.5593,223.8918,223.5593,223.618,5231.0
2024-07-11 11:50:00,228.5,228.9,228.5,228.84,6500.0,223.4419,223.8331,223.4419,223.7744,6500.0
2024-07-11 11:55:00,228.81,228.97,228.74,228.79,3597.0,223.7451,223.9015,223.6766,223.7255,3597.0
2024-07-11 12:00:00,228.73,228.73,228.43,228.53,4365.0,223.6669,223.6669,223.3735,223.4713,4365.0
2024-07-11 12:05:00,228.54,228.54,228.1,228.37,2390.0,223.4811,223.4811,223.0508,223.3148,2390.0
2024-07-11 12:10:00,228.42,228.42,228.08,228.2,5253.0,223.3637,223.3637,223.0312,223.1486,5253.0
2024-07-11 12:15:00,228.16,228.28,228.11,228.14,4185.0,223.1095,223.2268,223.0606,223.0899,4185.0
2024-07-11 12:20:00,228.22,228.35,228.22,228.26,3333.0,223.1681,223.2953,223.1681,223.2073,3333.0
2024-07-11 12:25:00,228.31,228.32,228.18,228.23,4701.0,223.2562,223.2659,223.129,223.1779,4701.0
2024-07-11 12:30:00,228.32,228.48,228.31,228.37,2823.0,223.2659,223.4224,223.2562,223.3148,2823.0
2024-07-11 12:35:00,228.4,228.4,228.13,228.15,2827.0,223.3442,223.3442,223.0801,223.0997,2827.0
2024-07-11 12:40:00,228.07,228.2,227.95,228.12,4811.0,223.0215,223.1486,222.9041,223.0704,4811.0
2024-07-11 12:45:00,228.04,228.17,228.0,228.14,3892.0,222.9921,223.1192,222.953,223.0899,3892.0
2024-07-11 12:50:00,228.15,228.18,228.09,228.12,4073.0,223.0997,223.129,223.041,223.0704,4073.0
2024-07-11 12:55:00,228.2,228.42,228.2,228.39,3283.0,223.1486,223.3637,223.1486,223.3344,3283.0
2024-07-11 13:00:00,228.42,228.49,228.25,228.31,2922.0,223.3637,223.4322,223.1975,223.2562,2922.0
2024-07-11 13:05:00,228.26,228.44,228.19,228.42,1916.0,223.2073,223.3833,223.1388,223.3637,1916.0
2024-07-11 13:10:00,228.44,228.55,228.43,228.53,3566.0,223.3833,223.4908,223.3735,223.4713,3566.0
2024-07-11 13:15:00,228.44,228.5,228.24,228.25,7160.0,223.3833,223.4419,223.1877,223.1975,7160.0
2024-07-11 13:20:00,228.29,228.29,227.99,227.99,4489.0,223.2366,223.2366,222.9432,222.9432,4489.0
2024-07-11 13:25:00,228.03,228.06,227.72,227.82,21766.0,222.9823,223.0117,222.6792,222.777,21766.0
2024-07-11 13:30:00,227.81,227.89,227.65,227.71,5673.0,222.7672,222.8454,222.6108,222.6694,5673.0
2024-07-11 13:35:00,227.76,227.86,227.69,227.7,6110.0,222.7183,222.8161,222.6499,222.6597,6110.0
2024-07-11 13:40:00,227.69,227.87,227.68,227.77,6823.0,222.6499,222.8259,222.6401,222.7281,6823.0
2024-07-11 13:45:00,227.73,227.85,227.71,227.75,4315.0,222.689,222.8063,222.6694,222.7085,4315.0
2024-07-11 13:50:00,227.75,228.02,227.71,227.96,7494.0,222.7085,222.9726,222.6694,222.9139,7494.0
2024-07-11 13:55:00,228.02,228.06,227.87,227.98,7153.0,222.9726,223.0117,222.8259,222.9335,7153.0
2024-07-11 14:00:00,228.04,228.16,227.98,228.13,10533.0,222.9921,223.1095,222.9335,223.0801,10533.0
2024-07-11 14:05:00,228.09,228.23,228.04,228.23,2529.0,223.041,223.1779,222.9921,223.1779,2529.0
2024-07-11 14:10:00,228.23,228.4,228.19,228.33,4227.0,223.1779,223.3442,223.1388,223.2757,4227.0
2024-07-11 14:15:00,228.38,228.56,228.35,228.52,4907.0,223.3246,223.5006,223.2953,223.4615,4907.0
2024-07-11 14:20:00,228.48,228.58,228.39,228.41,4552.0,223.4224,223.5202,223.3344,223.3539,4552.0
2024-07-11 14:25:00,228.34,228.43,228.29,228.33,3032.0,223.2855,223.3735,223.2366,223.2757,3032.0
2024-07-11 14:30:00,228.38,228.68,228.33,228.66,9661.0,223.3246,223.618,223.2757,223.5984,9661.0
2024-07-11 14:35:00,228.64,228.71,228.5,228.59,5585.0,223.5788,223.6473,223.4419,223.53,5585.0
2024-07-11 14:40:00,228.61,228.62,228.5,228.62,5707.0,223.5495,223.5593,223.4419,223.5593,5707.0
2024-07-11 14:45:00,228.56,228.65,228.48,228.58,13130.0,223.5006,223.5886,223.4224,223.5202,13130.0
2024-07-11 14:50:00,228.56,228.6,228.46,228.49,6945.0,223.5006,223.5397,223.4028,223.4322,6945.0
2024-07-11 14:55:00,228.54,228.59,228.36,228.4,4283.0,223.4811,223.53,223.305,223.3442,4283.0
2024-07-11 15:00:00,228.47,228.49,228.12,228.21,8090.0,223.4126,223.4322,223.0704,223.1584,8090.0
2024-07-11 15:05:00,228.2,228.33,227.96,227.96,8177.0,223.1486,223.2757,222.9139,222.9139,8177.0
2024-07-11 15:10:00,227.95,228.36,227.88,228.27,17152.0,222.9041,223.305,222.8357,223.217,17152.0
2024-07-11 15:15:00,228.3,228.52,228.16,228.45,13753.0,223.2464,223.4615,223.1095,223.3931,13753.0
2024-07-11 15:20:00,228.55,228.7,228.41,228.63,8088.0,223.4908,223.6375,223.3539,223.5691,8088.0
2024-07-11 15:25:00,228.65,228.88,228.63,228.75,16868.0,223.5886,223.8135,223.5691,223.6864,16868.0
2024-07-11 15:30:00,228.73,228.81,228.56,228.64,20423.0,223.6669,223.7451,223.5006,223.5788,20423.0
2024-07-11 15:35:00,228.64,228.72,228.56,228.58,15966.0,223.5788,223.6571,223.5006,223.5202,15966.0
2024-07-11 15:40:00,228.56,228.84,228.48,228.55,17434.0,223.5006,223.7744,223.4224,223.4908,17434.0
2024-07-11 15:45:00,228.5,228.77,228.5,228.64,13433.0,223.4419,223.706,223.4419,223.5788,13433.0
2024-07-11 15:50:00,228.66,228.88,228.65,228.74,24116.0,223.5984,223.8135,223.5886,223.6766,24116.0
2024-07-11 15:55:00,228.73,228.91,228.63,228.73,97025.0,223.6669,223.8429,223.5691,223.6669,97025.0
2024-07-12 09:30:00,229.67,230.27,228.72,229.76,27736.0,224.586,225.1728,223.6571,224.6741,27736.0
2024-07-12 09:35:00,230.04,230.43,229.91,229.92,8621.0,224.9479,225.3292,224.8207,224.8305,8621.0
2024-07-12 09:40:00,229.79,230.48,229.75,230.28,6539.0,224.7034,225.3781,224.6643,225.1825,6539.0
2024-07-12 09:45:00,230.31,230.5,229.95,229.95,20577.0,225.2119,225.3977,224.8598,224.8598,20577.0
2024-07-12 09:50:00,230.08,230.17,229.89,230.05,5277.0,224.987,225.075,224.8012,224.9576,5277.0
2024-07-12 09:55:00,230.11,230.24,229.87,230.06,4803.0,225.0163,225.1434,224.7816,224.9674,4803.0
2024-07-12 10:00:00,229.92,230.4,229.89,230.39,7272.0,224.8305,225.2999,224.8012,225.2901,7272.0
2024-07-12 10:05:00,230.4,230.94,230.35,230.72,10059.0,225.2999,225.8279,225.251,225.6128,10059.0
2024-07-12 10:10:00,230.76,231.13,230.59,231.06,8245.0,225.6519,226.0137,225.4857,225.9453,8245.0
2024-07-12 10:15:00,231.05,231.51,231.05,231.45,9237.0,225.9355,226.3853,225.9355,226.3266,9237.0
2024-07-12 10:20:00,231.43,231.97,231.39,231.92,9269.0,226.3071,226.8351,226.268,226.7862,9269.0
2024-07-12 10:25:00,231.96,232.21,231.69,232.21,9560.0,226.8254,227.0698,226.5613,227.0698,9560.0
2024-07-12 10:30:00,232.2,232.33,232.04,232.13,18934.0,227.06,227.1872,226.9036,226.9916,18934.0
2024-07-12 10:35:00,232.12,232.27,232.02,232.07,8022.0,226.9818,227.1285,226.884,226.9329,8022.0
2024-07-12 10:40:00,232.09,232.1,231.81,232.0,28339.0,226.9525,226.9623,226.6787,226.8645,28339.0
2024-07-12 10:45:00,232.06,232.15,231.73,231.98,13608.0,226.9231,227.0111,226.6004,226.8449,13608.0
2024-07-12 10:50:00,232.02,232.19,232.02,232.14,7421.0,226.884,227.0503,226.884,227.0014,7421.0
2024-07-12 10:55:00,232.15,232.28,232.12,232.24,15338.0,227.0111,227.1383,226.9818,227.0992,15338.0
2024-07-12 11:00:00,232.29,232.29,232.06,232.16,6905.0,227.148,227.148,226.9231,227.0209,6905.0
2024-07-12 11:05:00,232.15,232.21,231.98,232.04,9196.0,227.0111,227.0698,226.8449,226.9036,9196.0
2024-07-12 11:10:00,232.12,232.13,231.69,231.89,10218.0,226.9818,226.9916,226.5613,226.7569,10218.0
2024-07-12 11:15:00,231.8,232.05,231.75,231.97,18462.0,226.6689,226.9134,226.62,226.8351,18462.0
2024-07-12 11:20:00,232.05,232.24,231.96,232.24,14713.0,226.9134,227.0992,226.8254,227.0992,14713.0
2024-07-12 11:25:00,232.28,232.43,232.17,232.24,13710.0,227.1383,227.285,227.0307,227.0992,13710.0
2024-07-12 11:30:00,232.24,232.29,232.12,232.13,14026.0,227.0992,227.148,226.9818,226.9916,14026.0
2024-07-12 11:35:00,232.13,232.23,232.0,232.04,15620.0,226.9916,227.0894,226.8645,226.9036,15620.0
2024-07-12 11:40:00,232.06,232.29,231.89,232.23,12878.0,226.9231,227.148,226.7569,227.0894,12878.0
2024-07-12 11:45:00,232.23,232.23,231.85,232.12,14126.0,227.0894,227.0894,226.7178,226.9818,14126.0
2024-07-12 11:50:00,232.14,232.29,232.02,232.02,7364.0,227.0014,227.148,226.884,226.884,7364.0
2024-07-12 11:55:00,232.09,232.24,232.05,232.18,5283.0,226.9525,227.0992,226.9134,227.0405,5283.0
2024-07-12 12:00:00,232.18,232.29,231.93,232.2,10198.0,227.0405,227.148,226.796,227.06,10198.0
2024-07-12 12:05:00,232.2,232.2,232.0,232.09,9043.0,227.06,227.06,226.8645,226.9525,9043.0
2024-07-12 12:10:00,232.09,232.17,231.89,231.89,9601.0,226.9525,227.0307,226.7569,226.7569,9601.0
2024-07-12 12:15:00,231.92,232.15,231.92,232.04,7041.0,226.7862,227.0111,226.7862,226.9036,7041.0
2024-07-12 12:20:00,232.01,232.07,231.94,231.94,4173.0,226.8742,226.9329,226.8058,226.8058,4173.0
2024-07-12 12:25:00,231.94,232.0,231.78,232.0,12877.0,226.8058,226.8645,226.6493,226.8645,12877.0
2024-07-12 12:30:00,231.98,232.02,231.77,231.92,8736.0,226.8449,226.884,226.6396,226.7862,8736.0
2024-07-12 12:35:00,231.95,232.06,231.89,231.96,10864.0,226.8156,226.9231,226.7569,226.8254,10864.0
2024-07-12 12:40:00,231.91,232.06,231.9,231.98,6773.0,226.7765,226.9231,226.7667,226.8449,6773.0
2024-07-12 12:45:00,231.97,232.02,231.83,231.83,3705.0,226.8351,226.884,226.6982,226.6982,3705.0
2024-07-12 12:50:00,231.75,232.08,231.72,232.02,7867.0,226.62,226.9427,226.5907,226.884,7867.0
2024-07-12 12:55:00,232.03,232.13,232.02,232.08,3569.0,226.8938,226.9916,226.884,226.9427,3569.0
2024-07-12 13:00:00,232.03,232.03,231.96,231.99,3874.0,226.8938,226.8938,226.8254,226.8547,3874.0
2024-07-12 13:05:00,231.97,232.05,231.86,231.86,10856.0,226.8351,226.9134,226.7276,226.7276,10856.0
2024-07-12 13:10:00,231.86,232.04,231.75,231.99,6370.0,226.7276,226.9036,226.62,226.8547,6370.0
2024-07-12 13:15:00,232.04,232.08,231.96,232.03,4438.0,226.9036,226.9427,226.8254,226.8938,4438.0
2024-07-12 13:20:00,232.03,232.17,231.97,232.1,3829.0,226.8938,227.0307,226.8351,226.9623,3829.0
2024-07-12 13:25:00,232.01,232.03,231.93,231.93,3574.0,226.8742,226.8938,226.796,226.796,3574.0
2024-07-12 13:30:00,232.02,232.02,231.82,231.89,18512.0,226.884,226.884,226.6885,226.7569,18512.0
2024-07-12 13:35:00,231.84,231.93,231.77,231.83,9655.0,226.708,226.796,226.6396,226.6982,9655.0
2024-07-12 13:40:00,231.83,231.85,231.65,231.69,7186.0,226.6982,226.7178,226.5222,226.5613,7186.0
2024-07-12 13:45:00,231.69,231.85,231.66,231.8,4795.0,226.5613,226.7178,226.532,226.6689,4795.0
2024-07-12 13:50:00,231.78,231.78,231.45,231.47,3009.0,226.6493,226.6493,226.3266,226.3462,3009.0
2024-07-12 13:55:00,231.56,231.59,231.34,231.35,4711.0,226.4342,226.4635,226.2191,226.2289,4711.0
2024-07-12 14:00:00,231.29,231.38,231.17,231.19,9096.0,226.1702,226.2582,226.0528,226.0724,9096.0
2024-07-12 14:05:00,231.17,231.39,231.11,231.39,6657.0,226.0528,226.268,225.9942,226.268,6657.0
2024-07-12 14:10:00,231.39,231.42,231.23,231.28,7709.0,226.268,226.2973,226.1115,226.1604,7709.0
2024-07-12 14:15:00,231.35,231.6,231.32,231.45,7644.0,226.2289,226.4733,226.1995,226.3266,7644.0
2024-07-12 14:20:00,231.44,231.44,231.18,231.32,4849.0,226.3169,226.3169,226.0626,226.1995,4849.0
2024-07-12 14:25:00,231.34,231.35,231.13,231.26,6381.0,226.2191,226.2289,226.0137,226.1408,6381.0
2024-07-12 14:30:00,231.24,231.24,231.05,231.13,4685.0,226.1213,226.1213,225.9355,226.0137,4685.0
2024-07-12 14:35:00,231.21,231.24,231.09,231.23,4061.0,226.092,226.1213,225.9746,226.1115,4061.0
2024-07-12 14:40:00,231.26,231.27,231.13,231.18,4754.0,226.1408,226.1506,226.0137,226.0626,4754.0
2024-07-12 14:45:00,231.21,231.34,231.18,231.29,7908.0,226.092,226.2191,226.0626,226.1702,7908.0
2024-07-12 14:50:00,231.27,231.29,231.16,231.16,3826.0,226.1506,226.1702,226.0431,226.0431,3826.0
2024-07-12 14:55:00,231.13,231.23,231.1,231.2,6124.0,226.0137,226.1115,225.9844,226.0822,6124.0
2024-07-12 15:00:00,231.19,231.23,231.08,231.08,4258.0,226.0724,226.1115,225.9648,225.9648,4258.0
2024-07-12 15:05:00,231.13,231.54,231.12,231.41,10185.0,226.0137,226.4147,226.0039,226.2875,10185.0
2024-07-12 15:10:00,231.43,231.63,231.41,231.54,8456.0,226.3071,226.5027,226.2875,226.4147,8456.0
2024-07-12 15:15:00,231.46,231.67,231.4,231.65,8097.0,226.3364,226.5418,226.2778,226.5222,8097.0
2024-07-12 15:20:00,231.65,231.72,231.6,231.63,7330.0,226.5222,226.5907,226.4733,226.5027,7330.0
2024-07-12 15:25:00,231.67,231.74,231.59,231.74,8480.0,226.5418,226.6102,226.4635,226.6102,8480.0
2024-07-12 15:30:00,231.72,231.76,231.49,231.55,14455.0,226.5907,226.6298,226.3658,226.4244,14455.0
2024-07-12 15:35:00,231.51,231.62,231.23,231.23,11580.0,226.3853,226.4929,226.1115,226.1115,11580.0
2024-07-12 15:40:00,231.23,231.23,230.89,230.94,13324.0,226.1115,226.1115,225.779,225.8279,13324.0
2024-07-12 15:45:00,230.98,231.04,230.7,230.81,27748.0,225.867,225.9257,225.5932,225.7008,27748.0
2024-07-12 15:50:00,230.71,230.77,230.49,230.59,30957.0,225.603,225.6617,225.3879,225.4857,30957.0
2024-07-12 15:55:00,230.53,230.56,230.08,230.33,90562.0,225.427,225.4563,224.987,225.2314,90562.0
2024-07-15 09:30:00,230.6,231.11,230.28,230.93,33893.0,225.4955,225.9942,225.1825,225.8182,33893.0
2024-07-15 09:35:00,231.04,232.28,231.04,232.16,10124.0,225.9257,227.1383,225.9257,227.0209,10124.0
2024-07-15 09:40:00,232.25,233.02,231.76,233.02,12320.0,227.1089,227.8619,226.6298,227.8619,12320.0
2024-07-15 09:45:00,232.87,232.93,232.36,232.79,15898.0,227.7152,227.7739,227.2165,227.637,15898.0
2024-07-15 09:50:00,232.84,233.14,232.6,232.87,14162.0,227.6859,227.9792,227.4512,227.7152,14162.0
2024-07-15 09:55:00,232.84,233.37,232.4,233.22,34622.0,227.6859,228.2041,227.2556,228.0575,34622.0
2024-07-15 10:00:00,233.24,234.12,233.18,234.11,29032.0,228.077,228.9375,228.0183,228.9278,29032.0
2024-07-15 10:05:00,234.13,234.24,233.82,234.24,32438.0,228.9473,229.0549,228.6442,229.0549,32438.0
2024-07-15 10:10:00,234.19,234.65,234.05,234.25,31762.0,229.006,229.4558,228.8691,229.0647,31762.0
2024-07-15 10:15:00,234.25,234.57,234.2,234.3,18487.0,229.0647,229.3776,229.0158,229.1136,18487.0
2024-07-15 10:20:00,234.38,234.41,234.21,234.29,13518.0,229.1918,229.2211,229.0255,229.1038,13518.0
2024-07-15 10:25:00,234.24,234.55,234.17,234.54,23343.0,229.0549,229.358,228.9864,229.3482,23343.0
2024-07-15 10:30:00,234.55,234.85,234.46,234.84,14303.0,229.358,229.6514,229.27,229.6416,14303.0
2024-07-15 10:35:00,234.83,234.98,234.68,234.96,13937.0,229.6318,229.7785,229.4851,229.7589,13937.0
2024-07-15 10:40:00,234.99,235.27,234.96,235.15,29219.0,229.7883,230.0621,229.7589,229.9447,29219.0
2024-07-15 10:45:00,235.12,235.23,234.81,234.83,12723.0,229.9154,230.023,229.6123,229.6318,12723.0
2024-07-15 10:50:00,234.84,235.04,234.59,234.94,10870.0,229.6416,229.8372,229.3971,229.7394,10870.0
2024-07-15 10:55:00,234.99,235.12,234.82,234.93,21412.0,229.7883,229.9154,229.622,229.7296,21412.0
2024-07-15 11:00:00,234.93,235.08,234.75,234.99,8761.0,229.7296,229.8763,229.5536,229.7883,8761.0
2024-07-15 11:05:00,234.93,235.11,234.82,235.11,12125.0,229.7296,229.9056,229.622,229.9056,12125.0
2024-07-15 11:10:00,235.11,235.29,235.05,235.13,10825.0,229.9056,230.0816,229.847,229.9252,10825.0
2024-07-15 11:15:00,235.15,235.27,235.08,235.11,9646.0,229.9447,230.0621,229.8763,229.9056,9646.0
2024-07-15 11:20:00,235.12,235.16,234.87,235.13,9767.0,229.9154,229.9545,229.6709,229.9252,9767.0
2024-07-15 11:25:00,235.09,235.23,234.98,235.19,10846.0,229.8861,230.023,229.7785,229.9839,10846.0
2024-07-15 11:30:00,235.18,235.5,235.11,235.41,10385.0,229.9741,230.287,229.9056,230.199,10385.0
2024-07-15 11:35:00,235.37,235.72,235.35,235.69,14068.0,230.1599,230.5021,230.1403,230.4728,14068.0
2024-07-15 11:40:00,235.67,236.32,235.61,236.25,27204.0,230.4532,231.0888,230.3946,231.0204,27204.0
2024-07-15 11:45:00,236.25,236.41,236.07,236.07,18532.0,231.0204,231.1768,230.8444,230.8444,18532.0
2024-07-15 11:50:00,235.99,236.24,235.92,236.24,6526.0,230.7661,231.0106,230.6977,231.0106,6526.0
2024-07-15 11:55:00,236.26,236.41,236.03,236.03,15987.0,231.0302,231.1768,230.8053,230.8053,15987.0
2024-07-15 12:00:00,236.03,236.07,235.95,235.97,12089.0,230.8053,230.8444,230.727,230.7466,12089.0
2024-07-15 12:05:00,235.97,236.08,235.83,236.02,16037.0,230.7466,230.8542,230.6097,230.7955,16037.0
2024-07-15 12:10:00,236.01,236.21,235.85,235.99,20365.0,230.7857,230.9813,230.6292,230.7661,20365.0
2024-07-15 12:15:00,235.99,236.21,235.72,236.14,11879.0,230.7661,230.9813,230.5021,230.9128,11879.0
2024-07-15 12:20:00,236.2,236.21,235.6,235.64,14696.0,230.9715,230.9813,230.3848,230.4239,14696.0
2024-07-15 12:25:00,235.62,235.62,235.3,235.3,5363.0,230.4043,230.4043,230.0914,230.0914,5363.0
2024-07-15 12:30:00,235.28,235.28,234.98,234.98,7803.0,230.0719,230.0719,229.7785,229.7785,7803.0
2024-07-15 12:35:00,235.05,235.5,235.04,235.17,12762.0,229.847,230.287,229.8372,229.9643,12762.0
2024-07-15 12:40:00,235.2,235.25,234.99,235.13,8312.0,229.9936,230.0425,229.7883,229.9252,8312.0
2024-07-15 12:45:00,235.06,235.19,234.89,235.11,38670.0,229.8567,229.9839,229.6905,229.9056,38670.0
2024-07-15 12:50:00,235.11,235.43,235.11,235.35,4165.0,229.9056,230.2185,229.9056,230.1403,4165.0
2024-07-15 12:55:00,235.43,235.45,235.33,235.41,8943.0,230.2185,230.2381,230.1208,230.199,8943.0
2024-07-15 13:00:00,235.41,235.46,235.18,235.25,19551.0,230.199,230.2479,229.9741,230.0425,19551.0
2024-07-15 13:05:00,235.2,235.32,235.03,235.31,39272.0,229.9936,230.111,229.8274,230.1012,39272.0
2024-07-15 13:10:00,235.29,235.29,235.03,235.22,29831.0,230.0816,230.0816,229.8274,230.0132,29831.0
2024-07-15 13:15:00,235.22,235.43,235.21,235.39,9012.0,230.0132,230.2185,230.0034,230.1794,9012.0
2024-07-15 13:20:00,235.43,235.5,235.24,235.49,14112.0,230.2185,230.287,230.0327,230.2772,14112.0
2024-07-15 13:25:00,235.49,235.55,235.27,235.31,9021.0,230.2772,230.3359,230.0621,230.1012,9021.0
2024-07-15 13:30:00,235.33,235.35,235.18,235.24,21169.0,230.1208,230.1403,229.9741,230.0327,21169.0
2024-07-15 13:35:00,235.21,235.36,235.17,235.31,16585.0,230.0034,230.1501,229.9643,230.1012,16585.0
2024-07-15 13:40:00,235.32,235.62,235.3,235.44,20099.0,230.111,230.4043,230.0914,230.2283,20099.0
2024-07-15 13:45:00,235.41,235.53,235.21,235.21,9240.0,230.199,230.3163,230.0034,230.0034,9240.0
2024-07-15 13:50:00,235.28,235.62,235.28,235.62,14428.0,230.0719,230.4043,230.0719,230.4043,14428.0
2024-07-15 13:55:00,235.6,235.7,235.45,235.49,10682.0,230.3848,230.4826,230.2381,230.2772,10682.0
2024-07-15 14:00:00,235.49,235.65,235.48,235.49,5641.0,230.2772,230.4337,230.2674,230.2772,5641.0
2024-07-15 14:05:00,235.5,235.79,235.45,235.79,9132.0,230.287,230.5706,230.2381,230.5706,9132.0
2024-07-15 14:10:00,235.87,235.87,235.53,235.64,11762.0,230.6488,230.6488,230.3163,230.4239,11762.0
2024-07-15 14:15:00,235.68,235.83,235.67,235.8,6478.0,230.463,230.6097,230.4532,230.5804,6478.0
2024-07-15 14:20:00,235.79,235.93,235.76,235.84,6813.0,230.5706,230.7075,230.5412,230.6195,6813.0
2024-07-15 14:25:00,235.88,236.12,235.82,236.07,8453.0,230.6586,230.8933,230.5999,230.8444,8453.0
2024-07-15 14:30:00,236.06,236.16,235.92,236.08,10578.0,230.8346,230.9324,230.6977,230.8542,10578.0
2024-07-15 14:35:00,236.08,236.17,236.01,236.05,5211.0,230.8542,230.9422,230.7857,230.8248,5211.0
2024-07-15 14:40:00,236.09,236.2,236.07,236.17,6777.0,230.8639,230.9715,230.8444,230.9422,6777.0
2024-07-15 14:45:00,236.16,236.23,236.09,236.14,9086.0,230.9324,231.0008,230.8639,230.9128,9086.0
2024-07-15 14:50:00,236.14,236.19,236.04,236.11,10640.0,230.9128,230.9617,230.815,230.8835,10640.0
2024-07-15 14:55:00,236.1,236.34,236.1,236.2,13409.0,230.8737,231.1084,230.8737,230.9715,13409.0
2024-07-15 15:00:00,236.18,236.34,236.17,236.31,5079.0,230.9519,231.1084,230.9422,231.0791,5079.0
2024-07-15 15:05:00,236.3,236.36,236.08,236.18,5238.0,231.0693,231.128,230.8542,230.9519,5238.0
2024-07-15 15:10:00,236.11,236.31,235.96,236.21,7737.0,230.8835,231.0791,230.7368,230.9813,7737.0
2024-07-15 15:15:00,236.23,236.28,236.11,236.21,8897.0,231.0008,231.0497,230.8835,230.9813,8897.0
2024-07-15 15:20:00,236.23,236.37,236.23,236.31,10730.0,231.0008,231.1377,231.0008,231.0791,10730.0
2024-07-15 15:25:00,236.32,236.45,236.2,236.3,7408.0,231.0888,231.216,230.9715,231.0693,7408.0
2024-07-15 15:30:00,236.31,236.33,236.07,236.16,12615.0,231.0791,231.0986,230.8444,230.9324,12615.0
2024-07-15 15:35:00,236.16,236.23,235.88,236.02,14861.0,230.9324,231.0008,230.6586,230.7955,14861.0
2024-07-15 15:40:00,236.02,236.06,235.9,235.91,23035.0,230.7955,230.8346,230.6781,230.6879,23035.0
2024-07-15 15:45:00,235.91,236.0,235.73,235.94,35524.0,230.6879,230.7759,230.5119,230.7173,35524.0
2024-07-15 15:50:00,235.89,236.07,235.71,235.99,41387.0,230.6684,230.8444,230.4923,230.7661,41387.0
2024-07-15 15:55:00,236.02,236.11,235.8,235.99,99695.0,230.7955,230.8835,230.5804,230.7661,99695.0
2024-07-16 09:30:00,236.0,237.17,235.9,236.62,39974.0,230.7759,231.92,230.6781,231.3822,39974.0
2024-07-16 09:35:00,236.78,237.18,236.72,237.09,3980.0,231.5387,231.9298,231.48,231.8418,3980.0
2024-07-16 09:40:00,237.14,237.35,236.7,237.25,13799.0,231.8907,232.096,231.4604,231.9983,13799.0
2024-07-16 09:45:00,237.43,237.67,236.98,236.98,9914.0,232.1743,232.409,231.7342,231.7342,9914.0
2024-07-16 09:50:00,237.19,237.91,237.0,237.78,28510.0,231.9396,232.6436,231.7538,232.5165,28510.0
2024-07-16 09:55:00,237.87,238.9,237.86,238.79,17811.0,232.6045,233.6117,232.5948,233.5042,17811.0
2024-07-16 10:00:00,238.79,239.66,238.73,239.66,31863.0,233.5042,234.3549,233.4455,234.3549,31863.0
2024-07-16 10:05:00,239.54,240.05,239.22,239.89,34874.0,234.2376,234.7363,233.9246,234.5798,34874.0
2024-07-16 10:10:00,239.88,240.3,239.72,240.06,58671.0,234.57,234.9807,234.4136,234.7461,58671.0
2024-07-16 10:15:00,240.13,240.13,239.4,239.61,41073.0,234.8145,234.8145,234.1007,234.306,41073.0
2024-07-16 10:20:00,239.53,239.96,239.44,239.89,47512.0,234.2278,234.6483,234.1398,234.5798,47512.0
2024-07-16 10:25:00,239.87,240.14,239.63,240.02,17743.0,234.5603,234.8243,234.3256,234.7069,17743.0
2024-07-16 10:30:00,239.99,240.1,239.81,239.96,20848.0,234.6776,234.7852,234.5016,234.6483,20848.0
2024-07-16 10:35:00,239.95,240.29,239.91,240.15,15497.0,234.6385,234.971,234.5994,234.8341,15497.0
2024-07-16 10:40:00,240.22,240.47,239.78,240.22,16112.0,234.9025,235.147,234.4723,234.9025,16112.0
2024-07-16 10:45:00,240.13,240.21,239.96,240.0,20774.0,234.8145,234.8927,234.6483,234.6874,20774.0
2024-07-16 10:50:00,240.0,240.45,239.99,240.31,9783.0,234.6874,235.1274,234.6776,234.9905,9783.0
2024-07-16 10:55:00,240.32,240.56,240.32,240.42,20564.0,235.0003,235.235,235.0003,235.0981,20564.0
2024-07-16 11:00:00,240.38,240.38,240.02,240.06,6918.0,235.059,235.059,234.7069,234.7461,6918.0
2024-07-16 11:05:00,240.02,240.37,239.95,240.33,16396.0,234.7069,235.0492,234.6385,235.0101,16396.0
2024-07-16 11:10:00,240.33,240.42,240.25,240.37,17350.0,235.0101,235.0981,234.9318,235.0492,17350.0
2024-07-16 11:15:00,240.38,240.42,240.26,240.37,6643.0,235.059,235.0981,234.9416,235.0492,6643.0
2024-07-16 11:20:00,240.36,240.61,240.36,240.57,6289.0,235.0394,235.2839,235.0394,235.2448,6289.0
2024-07-16 11:25:00,240.61,240.75,240.47,240.51,11579.0,235.2839,235.4208,235.147,235.1861,11579.0
2024-07-16 11:30:00,240.49,240.49,240.17,240.3,16429.0,235.1665,235.1665,234.8536,234.9807,16429.0
2024-07-16 11:35:00,240.24,240.32,240.09,240.16,6801.0,234.9221,235.0003,234.7754,234.8438,6801.0
2024-07-16 11:40:00,240.15,240.17,239.97,240.09,18134.0,234.8341,234.8536,234.658,234.7754,18134.0
2024-07-16 11:45:00,240.06,240.2,240.06,240.19,18786.0,234.7461,234.883,234.7461,234.8732,18786.0
2024-07-16 11:50:00,240.17,240.77,240.16,240.67,31277.0,234.8536,235.4403,234.8438,235.3426,31277.0
2024-07-16 11:55:00,240.67,241.41,240.66,241.41,45486.0,235.3426,236.0662,235.3328,236.0662,45486.0
2024-07-16 12:00:00,241.4,241.62,241.0,241.05,41554.0,236.0564,236.2715,235.6652,235.7141,41554.0
2024-07-16 12:05:00,241.02,241.61,241.0,241.51,38127.0,235.6848,236.2617,235.6652,236.164,38127.0
2024-07-16 12:10:00,241.56,242.04,241.56,242.04,18977.0,236.2128,236.6822,236.2128,236.6822,18977.0
2024-07-16 12:15:00,242.01,242.24,241.94,242.24,30905.0,236.6529,236.8778,236.5844,236.8778,30905.0
2024-07-16 12:20:00,242.2,242.29,241.99,242.07,21683.0,236.8387,236.9267,236.6333,236.7116,21683.0
2024-07-16 12:25:00,242.13,242.24,241.99,242.02,14883.0,236.7702,236.8778,236.6333,236.6627,14883.0
2024-07-16 12:30:00,242.0,242.52,241.99,242.52,11600.0,236.6431,237.1516,236.6333,237.1516,11600.0
2024-07-16 12:35:00,242.53,242.6,242.34,242.54,20153.0,237.1614,237.2298,236.9756,237.1712,20153.0
2024-07-16 12:40:00,242.55,242.55,242.34,242.44,9223.0,237.1809,237.1809,236.9756,237.0734,9223.0
2024-07-16 12:45:00,242.44,242.6,242.39,242.45,14497.0,237.0734,237.2298,237.0245,237.0831,14497.0
2024-07-16 12:50:00,242.45,242.51,242.36,242.5,11259.0,237.0831,237.1418,236.9951,237.132,11259.0
2024-07-16 12:55:00,242.51,242.77,242.51,242.73,10858.0,237.1418,237.3961,237.1418,237.357,10858.0
2024-07-16 13:00:00,242.69,242.69,242.46,242.47,5661.0,237.3178,237.3178,237.0929,237.1027,5661.0
2024-07-16 13:05:00,242.47,242.54,242.3,242.34,16805.0,237.1027,237.1712,236.9365,236.9756,16805.0
2024-07-16 13:10:00,242.34,242.39,242.26,242.33,18016.0,236.9756,237.0245,236.8974,236.9658,18016.0
2024-07-16 13:15:00,242.32,242.53,242.29,242.5,16079.0,236.956,237.1614,236.9267,237.132,16079.0
2024-07-16 13:20:00,242.5,242.71,242.48,242.68,22642.0,237.132,237.3374,237.1125,237.3081,22642.0
2024-07-16 13:25:00,242.68,242.68,242.13,242.32,14053.0,237.3081,237.3081,236.7702,236.956,14053.0
2024-07-16 13:30:00,242.29,242.82,242.23,242.81,9062.0,236.9267,237.445,236.868,237.4352,9062.0
2024-07-16 13:35:00,242.84,243.2,242.8,243.09,31598.0,237.4645,237.8165,237.4254,237.709,31598.0
2024-07-16 13:40:00,243.08,243.16,242.9,243.11,10037.0,237.6992,237.7774,237.5232,237.7285,10037.0
2024-07-16 13:45:00,243.03,243.08,242.87,242.96,13271.0,237.6503,237.6992,237.4939,237.5819,13271.0
2024-07-16 13:50:00,242.97,242.97,242.57,242.93,20472.0,237.5916,237.5916,237.2005,237.5525,20472.0
2024-07-16 13:55:00,242.92,243.0,242.76,242.88,37700.0,237.5427,237.621,237.3863,237.5036,37700.0
2024-07-16 14:00:00,242.92,243.02,242.56,242.64,42104.0,237.5427,237.6405,237.1907,237.2689,42104.0
2024-07-16 14:05:00,242.63,242.8,242.58,242.77,12873.0,237.2592,237.4254,237.2103,237.3961,12873.0
2024-07-16 14:10:00,242.8,242.92,242.76,242.81,22650.0,237.4254,237.5427,237.3863,237.4352,22650.0
2024-07-16 14:15:00,242.83,242.87,242.58,242.78,26706.0,237.4547,237.4939,237.2103,237.4058,26706.0
2024-07-16 14:20:00,242.77,242.97,242.72,242.88,18365.0,237.3961,237.5916,237.3472,237.5036,18365.0
2024-07-16 14:25:00,242.86,243.1,242.83,243.1,50148.0,237.4841,237.7188,237.4547,237.7188,50148.0
2024-07-16 14:30:00,243.1,243.3,243.03,243.26,18211.0,237.7188,237.9143,237.6503,237.8752,18211.0
2024-07-16 14:35:00,243.23,243.25,243.07,243.22,12321.0,237.8459,237.8654,237.6894,237.8361,12321.0
2024-07-16 14:40:00,243.24,243.33,243.13,243.25,15932.0,237.8557,237.9437,237.7481,237.8654,15932.0
2024-07-16 14:45:00,243.29,243.47,243.2,243.41,23636.0,237.9046,238.0806,237.8165,238.0219,23636.0
2024-07-16 14:50:00,243.46,243.53,243.38,243.42,21862.0,238.0708,238.1392,237.9926,238.0317,21862.0
2024-07-16 14:55:00,243.43,243.59,243.36,243.44,13077.0,238.0415,238.1979,237.973,238.0512,13077.0
2024-07-16 15:00:00,243.44,243.58,243.33,243.57,17165.0,238.0512,238.1881,237.9437,238.1784,17165.0
2024-07-16 15:05:00,243.57,243.57,243.14,243.18,14109.0,238.1784,238.1784,237.7579,237.797,14109.0
2024-07-16 15:10:00,243.1,243.36,243.0,243.26,12807.0,237.7188,237.973,237.621,237.8752,12807.0
2024-07-16 15:15:00,243.26,243.49,243.23,243.35,11964.0,237.8752,238.1001,237.8459,237.9632,11964.0
2024-07-16 15:20:00,243.35,243.44,243.22,243.31,17149.0,237.9632,238.0512,237.8361,237.9241,17149.0
2024-07-16 15:25:00,243.31,243.47,243.24,243.46,19584.0,237.9241,238.0806,237.8557,238.0708,19584.0
2024-07-16 15:30:00,243.46,243.53,243.4,243.52,18537.0,238.0708,238.1392,238.0121,238.1295,18537.0
2024-07-16 15:35:00,243.52,243.52,243.09,243.09,20981.0,238.1295,238.1295,237.709,237.709,20981.0
2024-07-16 15:40:00,243.09,243.26,243.02,243.24,49352.0,237.709,237.8752,237.6405,237.8557,49352.0
2024-07-16 15:45:00,243.24,243.81,243.18,243.45,62914.0,237.8557,238.413,237.797,238.061,62914.0
2024-07-16 15:50:00,243.46,243.82,243.46,243.63,42318.0,238.0708,238.4228,238.0708,238.237,42318.0
2024-07-16 15:55:00,243.64,243.68,242.98,243.08,142519.0,238.2468,238.2859,237.6014,237.6992,142519.0
2024-07-17 09:30:00,243.44,245.84,243.29,245.68,118101.0,238.0512,240.3981,237.9046,240.2417,118101.0
2024-07-17 09:35:00,245.68,245.74,244.19,244.19,41167.0,240.2417,240.3003,238.7846,238.7846,41167.0
2024-07-17 09:40:00,244.33,244.33,243.23,243.53,9574.0,238.9215,238.9215,237.8459,238.1392,9574.0
2024-07-17 09:45:00,243.62,243.75,243.0,243.0,20420.0,238.2273,238.3544,237.621,237.621,20420.0
2024-07-17 09:50:00,243.03,243.81,242.86,243.81,46121.0,237.6503,238.413,237.4841,238.413,46121.0
2024-07-17 09:55:00,243.85,244.22,243.49,244.21,17513.0,238.4522,238.814,238.1001,238.8042,17513.0
2024-07-17 10:00:00,244.21,244.53,243.73,243.89,33763.0,238.8042,239.1171,238.3348,238.4913,33763.0
2024-07-17 10:05:00,243.82,244.04,243.57,243.78,35072.0,238.4228,238.638,238.1784,238.3837,35072.0
2024-07-17 10:10:00,243.75,245.28,243.74,245.25,57569.0,238.3544,239.8505,238.3446,239.8212,57569.0
2024-07-17 10:15:00,245.22,246.06,245.08,245.52,39943.0,239.7918,240.6132,239.6549,240.0852,39943.0
2024-07-17 10:20:00,245.47,245.48,245.09,245.37,13868.0,240.0363,240.0461,239.6647,239.9385,13868.0
2024-07-17 10:25:00,245.45,245.8,245.11,245.49,35224.0,240.0167,240.359,239.6843,240.0559,35224.0
2024-07-17 10:30:00,245.52,245.79,245.2,245.2,123448.0,240.0852,240.3492,239.7723,239.7723,123448.0
2024-07-17 10:35:00,245.16,245.18,244.58,244.64,35608.0,239.7332,239.7527,239.166,239.2247,35608.0
2024-07-17 10:40:00,244.83,244.94,244.46,244.52,12149.0,239.4105,239.518,239.0487,239.1073,12149.0
2024-07-17 10:45:00,244.54,244.92,244.43,244.63,14209.0,239.1269,239.4985,239.0193,239.2149,14209.0
2024-07-17 10:50:00,244.71,245.09,244.57,244.98,10252.0,239.2931,239.6647,239.1562,239.5571,10252.0
2024-07-17 10:55:00,245.04,245.1,244.39,244.39,21215.0,239.6158,239.6745,238.9802,238.9802,21215.0
2024-07-17 11:00:00,244.31,244.55,244.1,244.23,13848.0,238.902,239.1367,238.6966,238.8237,13848.0
2024-07-17 11:05:00,244.29,244.44,243.71,243.72,11735.0,238.8824,239.0291,238.3153,238.325,11735.0
2024-07-17 11:10:00,243.84,243.88,243.41,243.55,18592.0,238.4424,238.4815,238.0219,238.1588,18592.0
2024-07-17 11:15:00,243.58,243.61,243.15,243.37,8619.0,238.1881,238.2175,237.7677,237.9828,8619.0
2024-07-17 11:20:00,243.38,243.38,243.05,243.07,8422.0,237.9926,237.9926,237.6699,237.6894,8422.0
2024-07-17 11:25:00,243.12,243.43,243.11,243.24,8427.0,237.7383,238.0415,237.7285,237.8557,8427.0
2024-07-17 11:30:00,243.16,243.16,242.76,242.92,10369.0,237.7774,237.7774,237.3863,237.5427,10369.0
2024-07-17 11:35:00,242.89,243.38,242.89,243.3,8188.0,237.5134,237.9926,237.5134,237.9143,8188.0
2024-07-17 11:40:00,243.31,243.54,243.13,243.54,7641.0,237.9241,238.149,237.7481,238.149,7641.0
2024-07-17 11:45:00,243.48,243.77,243.48,243.77,10976.0,238.0903,238.3739,238.0903,238.3739,10976.0
2024-07-17 11:50:00,243.77,243.86,243.66,243.78,6404.0,238.3739,238.4619,238.2664,238.3837,6404.0
2024-07-17 11:55:00,243.82,243.99,243.69,243.89,11621.0,238.4228,238.5891,238.2957,238.4913,11621.0
2024-07-17 12:00:00,243.88,243.96,243.67,243.82,15440.0,238.4815,238.5597,238.2761,238.4228,15440.0
2024-07-17 12:05:00,243.77,244.13,243.75,244.0,6706.0,238.3739,238.726,238.3544,238.5988,6706.0
2024-07-17 12:10:00,244.03,244.15,243.87,243.87,9027.0,238.6282,238.7455,238.4717,238.4717,9027.0
2024-07-17 12:15:00,243.85,243.91,243.45,243.51,18785.0,238.4522,238.5108,238.061,238.1197,18785.0
2024-07-17 12:20:00,243.49,243.74,243.48,243.74,7219.0,238.1001,238.3446,238.0903,238.3446,7219.0
2024-07-17 12:25:00,243.71,244.05,243.7,243.79,12206.0,238.3153,238.6477,238.3055,238.3935,12206.0
2024-07-17 12:30:00,243.76,243.76,243.47,243.6,3270.0,238.3642,238.3642,238.0806,238.2077,3270.0
2024-07-17 12:35:00,243.67,243.93,243.58,243.76,7244.0,238.2761,238.5304,238.1881,238.3642,7244.0
2024-07-17 12:40:00,243.76,244.15,243.76,244.14,6226.0,238.3642,238.7455,238.3642,238.7357,6226.0
2024-07-17 12:45:00,244.19,244.2,243.89,244.04,13621.0,238.7846,238.7944,238.4913,238.638,13621.0
2024-07-17 12:50:00,244.05,244.13,243.8,243.84,5810.0,238.6477,238.726,238.4033,238.4424,5810.0
2024-07-17 12:55:00,243.92,244.0,243.81,243.87,4899.0,238.5206,238.5988,238.413,238.4717,4899.0
2024-07-17 13:00:00,243.94,244.0,243.82,243.87,6901.0,238.5402,238.5988,238.4228,238.4717,6901.0
2024-07-17 13:05:00,243.85,244.1,243.76,244.04,9567.0,238.4522,238.6966,238.3642,238.638,9567.0
2024-07-17 13:10:00,244.06,244.06,243.79,244.02,4127.0,238.6575,238.6575,238.3935,238.6184,4127.0
2024-07-17 13:15:00,243.98,244.06,243.75,244.06,6153.0,238.5793,238.6575,238.3544,238.6575,6153.0
2024-07-17 13:20:00,244.0,244.07,243.91,243.94,5185.0,238.5988,238.6673,238.5108,238.5402,5185.0
2024-07-17 13:25:00,243.93,244.15,243.91,244.06,7532.0,238.5304,238.7455,238.5108,238.6575,7532.0
2024-07-17 13:30:00,244.01,244.16,244.0,244.12,5456.0,238.6086,238.7553,238.5988,238.7162,5456.0
2024-07-17 13:35:00,244.07,244.15,244.0,244.04,7974.0,238.6673,238.7455,238.5988,238.638,7974.0
2024-07-17 13:40:00,244.08,244.73,244.08,244.63,10266.0,238.6771,239.3127,238.6771,239.2149,10266.0
2024-07-17 13:45:00,244.65,244.65,244.16,244.16,8413.0,239.2345,239.2345,238.7553,238.7553,8413.0
2024-07-17 13:50:00,244.24,244.26,243.99,243.99,11253.0,238.8335,238.8531,238.5891,238.5891,11253.0
2024-07-17 13:55:00,243.97,244.17,243.9,244.14,9958.0,238.5695,238.7651,238.5011,238.7357,9958.0
2024-07-17 14:00:00,244.14,244.21,243.98,244.01,12319.0,238.7357,238.8042,238.5793,238.6086,12319.0
2024-07-17 14:05:00,243.97,244.07,243.8,243.95,10570.0,238.5695,238.6673,238.4033,238.5499,10570.0
2024-07-17 14:10:00,243.97,244.01,243.82,243.82,10234.0,238.5695,238.6086,238.4228,238.4228,10234.0
2024-07-17 14:15:00,243.82,244.0,243.77,243.99,11416.0,238.4228,238.5988,238.3739,238.5891,11416.0
2024-07-17 14:20:00,244.0,244.0,243.75,243.92,15929.0,238.5988,238.5988,238.3544,238.5206,15929.0
2024-07-17 14:25:00,243.92,244.15,243.81,244.11,24697.0,238.5206,238.7455,238.413,238.7064,24697.0
2024-07-17 14:30:00,244.08,244.29,244.08,244.22,7860.0,238.6771,238.8824,238.6771,238.814,7860.0
2024-07-17 14:35:00,244.25,244.37,244.01,244.13,8040.0,238.8433,238.9606,238.6086,238.726,8040.0
2024-07-17 14:40:00,244.14,244.35,244.11,244.24,5816.0,238.7357,238.9411,238.7064,238.8335,5816.0
2024-07-17 14:45:00,244.24,244.4,244.19,244.35,9074.0,238.8335,238.99,238.7846,238.9411,9074.0
2024-07-17 14:50:00,244.34,244.35,244.19,244.21,11532.0,238.9313,238.9411,238.7846,238.8042,11532.0
2024-07-17 14:55:00,244.19,244.37,244.07,244.31,25930.0,238.7846,238.9606,238.6673,238.902,25930.0
2024-07-17 15:00:00,244.3,244.36,243.84,243.87,28185.0,238.8922,238.9509,238.4424,238.4717,28185.0
2024-07-17 15:05:00,243.86,244.0,243.69,243.83,27214.0,238.4619,238.5988,238.2957,238.4326,27214.0
2024-07-17 15:10:00,243.84,243.94,243.69,243.69,10954.0,238.4424,238.5402,238.2957,238.2957,10954.0
2024-07-17 15:15:00,243.71,243.74,243.59,243.73,11990.0,238.3153,238.3446,238.1979,238.3348,11990.0
2024-07-17 15:20:00,243.72,243.97,243.72,243.88,12823.0,238.325,238.5695,238.325,238.4815,12823.0
2024-07-17 15:25:00,243.85,244.05,243.76,243.87,21241.0,238.4522,238.6477,238.3642,238.4717,21241.0
2024-07-17 15:30:00,243.94,243.97,243.61,243.94,14302.0,238.5402,238.5695,238.2175,238.5402,14302.0
2024-07-17 15:35:00,243.99,244.12,243.68,243.72,15384.0,238.5891,238.7162,238.2859,238.325,15384.0
2024-07-17 15:40:00,243.72,243.76,243.53,243.54,19418.0,238.325,238.3642,238.1392,238.149,19418.0
2024-07-17 15:45:00,243.55,243.82,243.49,243.64,21914.0,238.1588,238.4228,238.1001,238.2468,21914.0
2024-07-17 15:50:00,243.66,244.45,243.66,244.16,44100.0,238.2664,239.0389,238.2664,238.7553,44100.0
2024-07-17 15:55:00,244.15,244.23,243.77,243.89,116745.0,238.7455,238.8237,238.3739,238.4913,116745.0
2024-07-18 09:30:00,242.64,243.41,242.18,243.1,37443.0,237.2689,238.0219,236.8191,237.7188,37443.0
2024-07-18 09:35:00,243.25,243.58,242.96,243.33,11774.0,237.8654,238.1881,237.5819,237.9437,11774.0
2024-07-18 09:40:00,243.32,244.08,243.28,243.97,10766.0,237.9339,238.6771,237.8948,238.5695,10766.0
2024-07-18 09:45:00,243.97,244.06,243.43,243.75,12830.0,238.5695,238.6575,238.0415,238.3544,12830.0
2024-07-18 09:50:00,243.9,243.97,243.34,243.58,16251.0,238.5011,238.5695,237.9534,238.1881,16251.0
2024-07-18 09:55:00,243.57,244.11,243.47,243.75,27463.0,238.1784,238.7064,238.0806,238.3544,27463.0
2024-07-18 10:00:00,243.64,244.2,243.54,244.16,29587.0,238.2468,238.7944,238.149,238.7553,29587.0
2024-07-18 10:05:00,244.18,244.52,244.04,244.42,16484.0,238.7749,239.1073,238.638,239.0095,16484.0
2024-07-18 10:10:00,244.4,244.44,243.91,244.23,13375.0,238.99,239.0291,238.5108,238.8237,13375.0
2024-07-18 10:15:00,244.27,244.37,244.0,244.03,5737.0,238.8629,238.9606,238.5988,238.6282,5737.0
2024-07-18 10:20:00,244.21,244.41,244.08,244.17,13788.0,238.8042,238.9998,238.6771,238.7651,13788.0
2024-07-18 10:25:00,244.28,244.73,244.28,244.71,5237.0,238.8726,239.3127,238.8726,239.2931,5237.0
2024-07-18 10:30:00,244.64,244.92,244.23,244.37,9074.0,239.2247,239.4985,238.8237,238.9606,9074.0
2024-07-18 10:35:00,244.35,244.49,244.02,244.16,13838.0,238.9411,239.078,238.6184,238.7553,13838.0
2024-07-18 10:40:00,244.17,244.69,244.16,244.61,5054.0,238.7651,239.2736,238.7553,239.1953,5054.0
2024-07-18 10:45:00,244.5,244.94,244.49,244.71,10743.0,239.0878,239.518,239.078,239.2931,10743.0
2024-07-18 10:50:00,244.68,244.88,244.44,244.84,11306.0,239.2638,239.4594,239.0291,239.4202,11306.0
2024-07-18 10:55:00,244.92,245.11,244.65,244.74,18653.0,239.4985,239.6843,239.2345,239.3225,18653.0
2024-07-18 11:00:00,244.76,245.3,244.76,245.24,14922.0,239.342,239.8701,239.342,239.8114,14922.0
2024-07-18 11:05:00,245.3,245.5,245.29,245.36,13038.0,239.8701,240.0656,239.8603,239.9287,13038.0
2024-07-18 11:10:00,245.33,245.8,245.29,245.74,15815.0,239.8994,240.359,239.8603,240.3003,15815.0
2024-07-18 11:15:00,245.67,245.67,245.4,245.44,6801.0,240.2319,240.2319,239.9678,240.007,6801.0
2024-07-18 11:20:00,245.52,245.81,245.52,245.76,8202.0,240.0852,240.3688,240.0852,240.3199,8202.0
2024-07-18 11:25:00,245.75,245.87,245.62,245.62,8879.0,240.3101,240.4274,240.183,240.183,8879.0
2024-07-18 11:30:00,245.66,245.75,245.32,245.63,25633.0,240.2221,240.3101,239.8896,240.1928,25633.0
2024-07-18 11:35:00,245.4,245.79,245.38,245.38,3595.0,239.9678,240.3492,239.9483,239.9483,3595.0
2024-07-18 11:40:00,245.38,245.75,245.38,245.68,10068.0,239.9483,240.3101,239.9483,240.2417,10068.0
2024-07-18 11:45:00,245.64,245.64,244.93,244.93,11995.0,240.2025,240.2025,239.5083,239.5083,11995.0
2024-07-18 11:50:00,245.04,245.14,244.73,244.87,9783.0,239.6158,239.7136,239.3127,239.4496,9783.0
2024-07-18 11:55:00,244.88,244.97,244.65,244.78,12773.0,239.4594,239.5474,239.2345,239.3616,12773.0
2024-07-18 12:00:00,244.79,245.13,244.6,245.04,16527.0,239.3714,239.7038,239.1856,239.6158,16527.0
2024-07-18 12:05:00,244.89,244.97,244.77,244.97,13832.0,239.4691,239.5474,239.3518,239.5474,13832.0
2024-07-18 12:10:00,244.95,244.97,244.87,244.89,12098.0,239.5278,239.5474,239.4496,239.4691,12098.0
2024-07-18 12:15:00,244.81,244.82,244.39,244.69,26088.0,239.3909,239.4007,238.9802,239.2736,26088.0
2024-07-18 12:20:00,244.67,244.86,244.59,244.84,20825.0,239.254,239.4398,239.1758,239.4202,20825.0
2024-07-18 12:25:00,244.83,245.09,244.63,245.08,29236.0,239.4105,239.6647,239.2149,239.6549,29236.0
2024-07-18 12:30:00,245.08,245.08,244.89,245.03,20186.0,239.6549,239.6549,239.4691,239.606,20186.0
2024-07-18 12:35:00,245.01,245.01,244.56,244.59,20560.0,239.5865,239.5865,239.1464,239.1758,20560.0
2024-07-18 12:40:00,244.59,244.59,244.29,244.44,8198.0,239.1758,239.1758,238.8824,239.0291,8198.0
2024-07-18 12:45:00,244.43,244.72,244.43,244.6,13124.0,239.0193,239.3029,239.0193,239.1856,13124.0
2024-07-18 12:50:00,244.54,244.76,244.48,244.63,4555.0,239.1269,239.342,239.0682,239.2149,4555.0
2024-07-18 12:55:00,244.7,244.81,244.7,244.74,2912.0,239.2833,239.3909,239.2833,239.3225,2912.0
2024-07-18 13:00:00,244.7,244.92,244.68,244.89,6946.0,239.2833,239.4985,239.2638,239.4691,6946.0
2024-07-18 13:05:00,244.95,245.07,244.66,244.77,17250.0,239.5278,239.6452,239.2442,239.3518,17250.0
2024-07-18 13:10:00,244.7,244.73,244.45,244.48,16692.0,239.2833,239.3127,239.0389,239.0682,16692.0
2024-07-18 13:15:00,244.39,244.43,244.33,244.41,2691.0,238.9802,239.0193,238.9215,238.9998,2691.0
2024-07-18 13:20:00,244.37,244.42,244.25,244.35,8078.0,238.9606,239.0095,238.8433,238.9411,8078.0
2024-07-18 13:25:00,244.34,244.36,244.21,244.27,10519.0,238.9313,238.9509,238.8042,238.8629,10519.0
2024-07-18 13:30:00,244.29,244.41,244.21,244.38,13124.0,238.8824,238.9998,238.8042,238.9704,13124.0
2024-07-18 13:35:00,244.37,244.55,244.36,244.48,8029.0,238.9606,239.1367,238.9509,239.0682,8029.0
2024-07-18 13:40:00,244.56,244.6,244.51,244.51,2817.0,239.1464,239.1856,239.0975,239.0975,2817.0
2024-07-18 13:45:00,244.51,244.75,244.49,244.68,10461.0,239.0975,239.3322,239.078,239.2638,10461.0
2024-07-18 13:50:00,244.71,244.73,244.41,244.42,7595.0,239.2931,239.3127,238.9998,239.0095,7595.0
2024-07-18 13:55:00,244.37,244.38,244.1,244.25,17347.0,238.9606,238.9704,238.6966,238.8433,17347.0
2024-07-18 14:00:00,244.3,244.44,244.01,244.13,39314.0,238.8922,239.0291,238.6086,238.726,39314.0
2024-07-18 14:05:00,244.13,244.17,243.77,243.8,15147.0,238.726,238.7651,238.3739,238.4033,15147.0
2024-07-18 14:10:00,243.77,243.91,243.75,243.8,24395.0,238.3739,238.5108,238.3544,238.4033,24395.0
2024-07-18 14:15:00,243.77,243.91,243.6,243.64,18057.0,238.3739,238.5108,238.2077,238.2468,18057.0
2024-07-18 14:20:00,243.65,243.73,243.54,243.54,10077.0,238.2566,238.3348,238.149,238.149,10077.0
2024-07-18 14:25:00,243.49,243.54,243.06,243.06,16507.0,238.1001,238.149,237.6796,237.6796,16507.0
2024-07-18 14:30:00,243.06,243.32,243.02,243.24,12901.0,237.6796,237.9339,237.6405,237.8557,12901.0
2024-07-18 14:35:00,243.26,243.26,242.95,243.01,20736.0,237.8752,237.8752,237.5721,237.6308,20736.0
2024-07-18 14:40:00,243.02,243.18,243.0,243.15,12763.0,237.6405,237.797,237.621,237.7677,12763.0
2024-07-18 14:45:00,243.14,243.4,243.11,243.35,15943.0,237.7579,238.0121,237.7285,237.9632,15943.0
2024-07-18 14:50:00,243.34,243.61,243.31,243.56,14455.0,237.9534,238.2175,237.9241,238.1686,14455.0
2024-07-18 14:55:00,243.56,243.67,243.23,243.4,14012.0,238.1686,238.2761,237.8459,238.0121,14012.0
2024-07-18 15:00:00,243.34,243.47,243.29,243.42,15043.0,237.9534,238.0806,237.9046,238.0317,15043.0
2024-07-18 15:05:00,243.38,243.44,243.0,243.01,5005.0,237.9926,238.0512,237.621,237.6308,5005.0
2024-07-18 15:10:00,243.0,243.05,242.68,242.94,15042.0,237.621,237.6699,237.3081,237.5623,15042.0
2024-07-18 15:15:00,242.99,243.04,242.61,242.73,12590.0,237.6112,237.6601,237.2396,237.357,12590.0
2024-07-18 15:20:00,242.75,243.04,242.75,242.86,21002.0,237.3765,237.6601,237.3765,237.4841,21002.0
2024-07-18 15:25:00,242.84,243.11,242.83,243.0,8662.0,237.4645,237.7285,237.4547,237.621,8662.0
2024-07-18 15:30:00,242.96,243.34,242.92,243.21,22849.0,237.5819,237.9534,237.5427,237.8263,22849.0
2024-07-18 15:35:00,243.22,243.22,242.92,243.08,20173.0,237.8361,237.8361,237.5427,237.6992,20173.0
2024-07-18 15:40:00,243.04,243.13,242.87,242.94,29596.0,237.6601,237.7481,237.4939,237.5623,29596.0
2024-07-18 15:45:00,243.0,243.47,243.0,243.47,17627.0,237.621,238.0806,237.621,238.0806,17627.0
2024-07-18 15:50:00,243.51,243.8,243.41,243.45,20264.0,238.1197,238.4033,238.0219,238.061,20264.0
2024-07-18 15:55:00,243.42,243.42,242.92,243.06,91417.0,238.0317,238.0317,237.5427,237.6796,91417.0
2024-07-19 09:30:00,244.8,244.8,242.69,243.09,156362.0,239.3811,239.3811,237.3178,237.709,156362.0
2024-07-19 09:35:00,242.84,242.84,242.24,242.56,11823.0,237.4645,237.4645,236.8778,237.1907,11823.0
2024-07-19 09:40:00,242.71,243.1,242.5,242.76,9003.0,237.3374,237.7188,237.132,237.3863,9003.0
2024-07-19 09:45:00,242.72,242.73,241.76,241.76,14212.0,237.3472,237.357,236.4084,236.4084,14212.0
2024-07-19 09:50:00,241.77,242.1,241.5,242.1,9944.0,236.4182,236.7409,236.1542,236.7409,9944.0
2024-07-19 09:55:00,242.12,242.46,242.08,242.46,8431.0,236.7605,237.0929,236.7213,237.0929,8431.0
2024-07-19 10:00:00,242.56,242.61,242.15,242.15,10238.0,237.1907,237.2396,236.7898,236.7898,10238.0
2024-07-19 10:05:00,242.12,242.28,241.84,242.12,18799.0,236.7605,236.9169,236.4867,236.7605,18799.0
2024-07-19 10:10:00,242.08,242.58,241.97,242.13,17341.0,236.7213,237.2103,236.6138,236.7702,17341.0
2024-07-19 10:15:00,242.09,242.32,241.94,242.18,32174.0,236.7311,236.956,236.5844,236.8191,32174.0
2024-07-19 10:20:00,242.2,242.61,242.09,242.61,8496.0,236.8387,237.2396,236.7311,237.2396,8496.0
2024-07-19 10:25:00,242.65,242.66,241.98,242.15,18761.0,237.2787,237.2885,236.6236,236.7898,18761.0
2024-07-19 10:30:00,242.18,242.71,242.13,242.55,8695.0,236.8191,237.3374,236.7702,237.1809,8695.0
2024-07-19 10:35:00,242.54,242.64,242.26,242.26,7606.0,237.1712,237.2689,236.8974,236.8974,7606.0
2024-07-19 10:40:00,242.26,242.38,241.99,242.19,10720.0,236.8974,237.0147,236.6333,236.8289,10720.0
2024-07-19 10:45:00,242.13,242.33,241.9,242.15,32162.0,236.7702,236.9658,236.5453,236.7898,32162.0
2024-07-19 10:50:00,242.2,242.2,241.93,241.98,14985.0,236.8387,236.8387,236.5747,236.6236,14985.0
2024-07-19 10:55:00,241.95,242.04,241.88,241.91,28343.0,236.5942,236.6822,236.5258,236.5551,28343.0
2024-07-19 11:00:00,242.0,242.28,241.94,242.01,16914.0,236.6431,236.9169,236.5844,236.6529,16914.0
2024-07-19 11:05:00,242.02,242.32,241.93,242.31,12057.0,236.6627,236.956,236.5747,236.9462,12057.0
2024-07-19 11:10:00,242.31,242.41,241.96,242.01,10854.0,236.9462,237.044,236.604,236.6529,10854.0
2024-07-19 11:15:00,242.05,242.2,241.94,242.11,11868.0,236.692,236.8387,236.5844,236.7507,11868.0
2024-07-19 11:20:00,242.11,242.18,241.92,242.0,13534.0,236.7507,236.8191,236.5649,236.6431,13534.0
2024-07-19 11:25:00,241.99,242.03,241.84,241.93,41404.0,236.6333,236.6724,236.4867,236.5747,41404.0
2024-07-19 11:30:00,241.92,242.27,241.85,242.2,35512.0,236.5649,236.9071,236.4964,236.8387,35512.0
2024-07-19 11:35:00,242.21,242.4,242.06,242.33,8813.0,236.8485,237.0343,236.7018,236.9658,8813.0
2024-07-19 11:40:00,242.37,242.43,242.16,242.18,8311.0,237.0049,237.0636,236.7996,236.8191,8311.0
2024-07-19 11:45:00,242.12,242.14,241.99,242.06,9291.0,236.7605,236.78,236.6333,236.7018,9291.0
2024-07-19 11:50:00,242.11,242.3,241.95,242.0,12850.0,236.7507,236.9365,236.5942,236.6431,12850.0
2024-07-19 11:55:00,242.0,242.5,242.0,242.5,9030.0,236.6431,237.132,236.6431,237.132,9030.0
2024-07-19 12:00:00,242.53,242.63,242.41,242.49,10168.0,237.1614,237.2592,237.044,237.1223,10168.0
2024-07-19 12:05:00,242.46,242.82,242.46,242.62,11447.0,237.0929,237.445,237.0929,237.2494,11447.0
2024-07-19 12:10:00,242.63,242.69,242.41,242.52,9499.0,237.2592,237.3178,237.044,237.1516,9499.0
2024-07-19 12:15:00,242.54,243.02,242.54,242.97,13242.0,237.1712,237.6405,237.1712,237.5916,13242.0
2024-07-19 12:20:00,242.93,242.97,242.52,242.53,27932.0,237.5525,237.5916,237.1516,237.1614,27932.0
2024-07-19 12:25:00,242.55,242.67,242.46,242.56,12843.0,237.1809,237.2983,237.0929,237.1907,12843.0
2024-07-19 12:30:00,242.56,242.6,242.44,242.6,18176.0,237.1907,237.2298,237.0734,237.2298,18176.0
2024-07-19 12:35:00,242.56,242.66,242.47,242.59,11707.0,237.1907,237.2885,237.1027,237.2201,11707.0
2024-07-19 12:40:00,242.59,242.66,242.41,242.41,8286.0,237.2201,237.2885,237.044,237.044,8286.0
2024-07-19 12:45:00,242.39,242.4,242.2,242.31,13811.0,237.0245,237.0343,236.8387,236.9462,13811.0
2024-07-19 12:50:00,242.31,242.31,242.08,242.23,25013.0,236.9462,236.9462,236.7213,236.868,25013.0
2024-07-19 12:55:00,242.23,242.37,242.2,242.23,16962.0,236.868,237.0049,236.8387,236.868,16962.0
2024-07-19 13:00:00,242.23,242.58,242.21,242.52,10039.0,236.868,237.2103,236.8485,237.1516,10039.0
2024-07-19 13:05:00,242.52,242.57,242.41,242.5,13234.0,237.1516,237.2005,237.044,237.132,13234.0
2024-07-19 13:10:00,242.5,242.59,242.39,242.44,8064.0,237.132,237.2201,237.0245,237.0734,8064.0
2024-07-19 13:15:00,242.41,242.55,242.29,242.55,14508.0,237.044,237.1809,236.9267,237.1809,14508.0
2024-07-19 13:20:00,242.56,242.57,242.43,242.52,9839.0,237.1907,237.2005,237.0636,237.1516,9839.0
2024-07-19 13:25:00,242.52,242.68,242.47,242.52,10056.0,237.1516,237.3081,237.1027,237.1516,10056.0
2024-07-19 13:30:00,242.55,242.62,242.46,242.56,8346.0,237.1809,237.2494,237.0929,237.1907,8346.0
2024-07-19 13:35:00,242.59,242.67,242.54,242.65,7578.0,237.2201,237.2983,237.1712,237.2787,7578.0
2024-07-19 13:40:00,242.63,242.69,242.44,242.47,30015.0,237.2592,237.3178,237.0734,237.1027,30015.0
2024-07-19 13:45:00,242.53,242.8,242.39,242.75,22816.0,237.1614,237.4254,237.0245,237.3765,22816.0
2024-07-19 13:50:00,242.77,242.81,242.66,242.78,8084.0,237.3961,237.4352,237.2885,237.4058,8084.0
2024-07-19 13:55:00,242.76,242.82,242.59,242.64,10227.0,237.3863,237.445,237.2201,237.2689,10227.0
2024-07-19 14:00:00,242.62,242.69,242.56,242.59,13019.0,237.2494,237.3178,237.1907,237.2201,13019.0
2024-07-19 14:05:00,242.62,242.76,242.57,242.68,8749.0,237.2494,237.3863,237.2005,237.3081,8749.0
2024-07-19 14:10:00,242.68,242.68,242.58,242.62,8690.0,237.3081,237.3081,237.2103,237.2494,8690.0
2024-07-19 14:15:00,242.61,242.68,242.48,242.62,10376.0,237.2396,237.3081,237.1125,237.2494,10376.0
2024-07-19 14:20:00,242.58,242.6,242.47,242.49,11029.0,237.2103,237.2298,237.1027,237.1223,11029.0
2024-07-19 14:25:00,242.48,242.74,242.48,242.63,9711.0,237.1125,237.3667,237.1125,237.2592,9711.0
2024-07-19 14:30:00,242.63,242.68,242.46,242.66,8397.0,237.2592,237.3081,237.0929,237.2885,8397.0
2024-07-19 14:35:00,242.64,242.67,242.55,242.62,16890.0,237.2689,237.2983,237.1809,237.2494,16890.0
2024-07-19 14:40:00,242.61,242.63,242.36,242.36,13055.0,237.2396,237.2592,236.9951,236.9951,13055.0
2024-07-19 14:45:00,242.33,242.39,242.28,242.36,14558.0,236.9658,237.0245,236.9169,236.9951,14558.0
2024-07-19 14:50:00,242.38,242.66,242.38,242.65,12117.0,237.0147,237.2885,237.0147,237.2787,12117.0
2024-07-19 14:55:00,242.65,242.67,242.49,242.55,10357.0,237.2787,237.2983,237.1223,237.1809,10357.0
2024-07-19 15:00:00,242.57,242.69,242.55,242.68,19807.0,237.2005,237.3178,237.1809,237.3081,19807.0
2024-07-19 15:05:00,242.68,242.69,242.54,242.58,19395.0,237.3081,237.3178,237.1712,237.2103,19395.0
2024-07-19 15:10:00,242.59,242.69,242.57,242.6,14754.0,237.2201,237.3178,237.2005,237.2298,14754.0
2024-07-19 15:15:00,242.59,242.63,242.42,242.52,14717.0,237.2201,237.2592,237.0538,237.1516,14717.0
2024-07-19 15:20:00,242.52,242.58,242.46,242.47,19842.0,237.1516,237.2103,237.0929,237.1027,19842.0
2024-07-19 15:25:00,242.45,242.45,242.28,242.32,32060.0,237.0831,237.0831,236.9169,236.956,32060.0
2024-07-19 15:30:00,242.34,242.55,242.2,242.35,30142.0,236.9756,237.1809,236.8387,236.9854,30142.0
2024-07-19 15:35:00,242.36,242.4,242.07,242.14,47375.0,236.9951,237.0343,236.7116,236.78,47375.0
2024-07-19 15:40:00,242.15,242.24,242.05,242.16,51335.0,236.7898,236.8778,236.692,236.7996,51335.0
2024-07-19 15:45:00,242.17,242.53,242.17,242.53,45126.0,236.8093,237.1614,236.8093,237.1614,45126.0
2024-07-19 15:50:00,242.51,242.74,242.34,242.34,35858.0,237.1418,237.3667,236.9756,236.9756,35858.0
2024-07-19 15:55:00,242.32,242.42,242.19,242.29,149476.0,236.956,237.0538,236.8289,236.9267,149476.0
2024-07-22 09:30:00,242.78,242.88,241.97,242.12,25453.0,237.4058,237.5036,236.6138,236.7605,25453.0
2024-07-22 09:35:00,242.17,243.27,242.16,242.53,9592.0,236.8093,237.885,236.7996,237.1614,9592.0
2024-07-22 09:40:00,242.5,242.54,241.07,241.43,32751.0,237.132,237.1712,235.7337,236.0857,32751.0
2024-07-22 09:45:00,241.43,241.89,241.29,241.84,10016.0,236.0857,236.5355,235.9488,236.4867,10016.0
2024-07-22 09:50:00,241.78,241.91,241.34,241.63,30487.0,236.428,236.5551,235.9977,236.2813,30487.0
2024-07-22 09:55:00,241.56,241.68,241.31,241.45,55547.0,236.2128,236.3302,235.9684,236.1053,55547.0
2024-07-22 10:00:00,241.43,241.71,241.23,241.27,70091.0,236.0857,236.3595,235.8902,235.9293,70091.0
2024-07-22 10:05:00,241.29,241.51,240.86,241.1,49404.0,235.9488,236.164,235.5283,235.763,49404.0
2024-07-22 10:10:00,241.11,241.51,240.92,241.47,8785.0,235.7728,236.164,235.587,236.1248,8785.0
2024-07-22 10:15:00,241.41,241.41,240.93,241.17,12631.0,236.0662,236.0662,235.5968,235.8315,12631.0
2024-07-22 10:20:00,241.14,241.23,240.91,241.19,26707.0,235.8021,235.8902,235.5772,235.851,26707.0
2024-07-22 10:25:00,241.16,241.54,241.07,241.51,40370.0,235.8217,236.1933,235.7337,236.164,40370.0
2024-07-22 10:30:00,241.61,241.78,241.46,241.66,10668.0,236.2617,236.428,236.1151,236.3106,10668.0
2024-07-22 10:35:00,241.67,242.0,241.62,241.98,17402.0,236.3204,236.6431,236.2715,236.6236,17402.0
2024-07-22 10:40:00,241.96,242.52,241.89,242.43,12588.0,236.604,237.1516,236.5355,237.0636,12588.0
2024-07-22 10:45:00,242.39,242.39,241.88,242.02,5843.0,237.0245,237.0245,236.5258,236.6627,5843.0
2024-07-22 10:50:00,242.02,242.23,241.97,242.23,10259.0,236.6627,236.868,236.6138,236.868,10259.0
2024-07-22 10:55:00,242.17,242.7,242.16,242.7,11181.0,236.8093,237.3276,236.7996,237.3276,11181.0
2024-07-22 11:00:00,242.71,242.86,242.48,242.77,16556.0,237.3374,237.4841,237.1125,237.3961,16556.0
2024-07-22 11:05:00,242.77,242.81,242.44,242.54,27893.0,237.3961,237.4352,237.0734,237.1712,27893.0
2024-07-22 11:10:00,242.55,242.61,242.18,242.24,40793.0,237.1809,237.2396,236.8191,236.8778,40793.0
2024-07-22 11:15:00,242.26,242.56,242.21,242.46,7033.0,236.8974,237.1907,236.8485,237.0929,7033.0
2024-07-22 11:20:00,242.65,242.7,242.5,242.62,4889.0,237.2787,237.3276,237.132,237.2494,4889.0
2024-07-22 11:25:00,242.55,242.76,242.19,242.21,21150.0,237.1809,237.3863,236.8289,236.8485,21150.0
2024-07-22 11:30:00,242.16,242.16,241.82,241.91,12564.0,236.7996,236.7996,236.4671,236.5551,12564.0
2024-07-22 11:35:00,241.9,241.94,241.49,241.58,11901.0,236.5453,236.5844,236.1444,236.2324,11901.0
2024-07-22 11:40:00,241.6,241.61,241.41,241.52,7495.0,236.252,236.2617,236.0662,236.1737,7495.0
2024-07-22 11:45:00,241.52,241.58,241.43,241.5,12049.0,236.1737,236.2324,236.0857,236.1542,12049.0
2024-07-22 11:50:00,241.51,241.58,241.45,241.53,18739.0,236.164,236.2324,236.1053,236.1835,18739.0
2024-07-22 11:55:00,241.51,241.56,241.37,241.46,10280.0,236.164,236.2128,236.0271,236.1151,10280.0
2024-07-22 12:00:00,241.48,241.61,241.44,241.61,5105.0,236.1346,236.2617,236.0955,236.2617,5105.0
2024-07-22 12:05:00,241.56,241.83,241.5,241.83,5885.0,236.2128,236.4769,236.1542,236.4769,5885.0
2024-07-22 12:10:00,241.86,241.86,241.73,241.73,2984.0,236.5062,236.5062,236.3791,236.3791,2984.0
2024-07-22 12:15:00,241.77,241.95,241.74,241.92,4739.0,236.4182,236.5942,236.3889,236.5649,4739.0
2024-07-22 12:20:00,241.92,241.97,241.79,241.8,3164.0,236.5649,236.6138,236.4378,236.4475,3164.0
2024-07-22 12:25:00,241.8,241.89,241.71,241.75,3326.0,236.4475,236.5355,236.3595,236.3986,3326.0
2024-07-22 12:30:00,241.71,241.71,241.49,241.57,4915.0,236.3595,236.3595,236.1444,236.2226,4915.0
2024-07-22 12:35:00,241.57,241.82,241.55,241.78,4620.0,236.2226,236.4671,236.2031,236.428,4620.0
2024-07-22 12:40:00,241.71,241.71,241.57,241.59,4624.0,236.3595,236.3595,236.2226,236.2422,4624.0
2024-07-22 12:45:00,241.59,241.59,241.32,241.44,5001.0,236.2422,236.2422,235.9782,236.0955,5001.0
2024-07-22 12:50:00,241.45,241.9,241.43,241.86,6168.0,236.1053,236.5453,236.0857,236.5062,6168.0
2024-07-22 12:55:00,241.89,242.0,241.86,241.99,4505.0,236.5355,236.6431,236.5062,236.6333,4505.0
2024-07-22 13:00:00,242.0,242.22,241.99,242.22,3090.0,236.6431,236.8582,236.6333,236.8582,3090.0
2024-07-22 13:05:00,242.23,242.28,242.03,242.06,4959.0,236.868,236.9169,236.6724,236.7018,4959.0
2024-07-22 13:10:00,242.03,242.29,242.03,242.27,4233.0,236.6724,236.9267,236.6724,236.9071,4233.0
2024-07-22 13:15:00,242.24,242.35,242.22,242.33,6596.0,236.8778,236.9854,236.8582,236.9658,6596.0
2024-07-22 13:20:00,242.33,242.33,242.11,242.23,4532.0,236.9658,236.9658,236.7507,236.868,4532.0
2024-07-22 13:25:00,242.24,242.26,242.18,242.18,3573.0,236.8778,236.8974,236.8191,236.8191,3573.0
2024-07-22 13:30:00,242.18,242.36,242.11,242.36,3979.0,236.8191,236.9951,236.7507,236.9951,3979.0
2024-07-22 13:35:00,242.32,242.32,242.18,242.28,4333.0,236.956,236.956,236.8191,236.9169,4333.0
2024-07-22 13:40:00,242.31,242.48,242.31,242.33,5037.0,236.9462,237.1125,236.9462,236.9658,5037.0
2024-07-22 13:45:00,242.29,242.56,242.25,242.52,4255.0,236.9267,237.1907,236.8876,237.1516,4255.0
2024-07-22 13:50:00,242.49,242.59,242.39,242.57,5302.0,237.1223,237.2201,237.0245,237.2005,5302.0
2024-07-22 13:55:00,242.56,242.76,242.51,242.72,4750.0,237.1907,237.3863,237.1418,237.3472,4750.0
2024-07-22 14:00:00,242.72,242.72,242.41,242.41,5417.0,237.3472,237.3472,237.044,237.044,5417.0
2024-07-22 14:05:00,242.34,242.34,242.2,242.27,6686.0,236.9756,236.9756,236.8387,236.9071,6686.0
2024-07-22 14:10:00,242.29,242.32,242.04,242.07,6619.0,236.9267,236.956,236.6822,236.7116,6619.0
2024-07-22 14:15:00,242.09,242.13,241.97,241.97,4062.0,236.7311,236.7702,236.6138,236.6138,4062.0
2024-07-22 14:20:00,241.99,242.07,241.93,241.99,6253.0,236.6333,236.7116,236.5747,236.6333,6253.0
2024-07-22 14:25:00,242.03,242.08,241.95,242.08,5559.0,236.6724,236.7213,236.5942,236.7213,5559.0
2024-07-22 14:30:00,242.03,242.32,242.02,242.26,5825.0,236.6724,236.956,236.6627,236.8974,5825.0
2024-07-22 14:35:00,242.22,242.32,242.18,242.22,3118.0,236.8582,236.956,236.8191,236.8582,3118.0
2024-07-22 14:40:00,242.22,242.46,242.16,242.45,12853.0,236.8582,237.0929,236.7996,237.0831,12853.0
2024-07-22 14:45:00,242.42,242.42,242.2,242.26,6071.0,237.0538,237.0538,236.8387,236.8974,6071.0
2024-07-22 14:50:00,242.28,242.47,242.28,242.31,6915.0,236.9169,237.1027,236.9169,236.9462,6915.0
2024-07-22 14:55:00,242.28,242.33,242.28,242.29,6877.0,236.9169,236.9658,236.9169,236.9267,6877.0
2024-07-22 15:00:00,242.28,242.29,242.06,242.22,16735.0,236.9169,236.9267,236.7018,236.8582,16735.0
2024-07-22 15:05:00,242.21,242.28,242.13,242.13,14178.0,236.8485,236.9169,236.7702,236.7702,14178.0
2024-07-22 15:10:00,242.15,242.27,242.15,242.24,17599.0,236.7898,236.9071,236.7898,236.8778,17599.0
2024-07-22 15:15:00,242.26,242.32,242.21,242.23,9020.0,236.8974,236.956,236.8485,236.868,9020.0
2024-07-22 15:20:00,242.21,242.4,242.2,242.39,9887.0,236.8485,237.0343,236.8387,237.0245,9887.0
2024-07-22 15:25:00,242.38,242.47,242.29,242.31,8666.0,237.0147,237.1027,236.9267,236.9462,8666.0
2024-07-22 15:30:00,242.33,242.77,242.33,242.7,11904.0,236.9658,237.3961,236.9658,237.3276,11904.0
2024-07-22 15:35:00,242.69,242.82,242.61,242.74,12998.0,237.3178,237.445,237.2396,237.3667,12998.0
2024-07-22 15:40:00,242.75,242.89,242.72,242.89,12716.0,237.3765,237.5134,237.3472,237.5134,12716.0
2024-07-22 15:45:00,242.9,242.96,242.76,242.76,21029.0,237.5232,237.5819,237.3863,237.3863,21029.0
2024-07-22 15:50:00,242.75,243.23,242.74,243.12,32455.0,237.3765,237.8459,237.3667,237.7383,32455.0
2024-07-22 15:55:00,243.13,243.37,242.97,243.27,91841.0,237.7481,237.9828,237.5916,237.885,91841.0
2024-07-23 09:30:00,242.23,242.45,241.85,242.36,33001.0,236.868,237.0831,236.4964,236.9951,33001.0
2024-07-23 09:35:00,242.24,242.46,241.85,242.41,7986.0,236.8778,237.0929,236.4964,237.044,7986.0
2024-07-23 09:40:00,242.44,242.44,241.94,242.19,10111.0,237.0734,237.0734,236.5844,236.8289,10111.0
2024-07-23 09:45:00,242.07,242.87,242.07,242.38,16498.0,236.7116,237.4939,236.7116,237.0147,16498.0
2024-07-23 09:50:00,242.29,242.33,241.89,241.98,22329.0,236.9267,236.9658,236.5355,236.6236,22329.0
2024-07-23 09:55:00,242.02,242.28,241.95,242.0,11452.0,236.6627,236.9169,236.5942,236.6431,11452.0
2024-07-23 10:00:00,241.95,242.91,241.82,242.75,22176.0,236.5942,237.533,236.4671,237.3765,22176.0
2024-07-23 10:05:00,242.71,242.88,242.48,242.68,12068.0,237.3374,237.5036,237.1125,237.3081,12068.0
2024-07-23 10:10:00,242.65,242.71,242.32,242.68,5385.0,237.2787,237.3374,236.956,237.3081,5385.0
2024-07-23 10:15:00,242.72,242.82,242.45,242.62,17976.0,237.3472,237.445,237.0831,237.2494,17976.0
2024-07-23 10:20:00,242.55,242.56,242.22,242.39,5744.0,237.1809,237.1907,236.8582,237.0245,5744.0
2024-07-23 10:25:00,242.43,242.64,242.36,242.62,9480.0,237.0636,237.2689,236.9951,237.2494,9480.0
2024-07-23 10:30:00,242.58,242.79,242.55,242.76,19834.0,237.2103,237.4156,237.1809,237.3863,19834.0
2024-07-23 10:35:00,242.74,242.74,242.52,242.65,5472.0,237.3667,237.3667,237.1516,237.2787,5472.0
2024-07-23 10:40:00,242.58,242.59,242.39,242.5,9861.0,237.2103,237.2201,237.0245,237.132,9861.0
2024-07-23 10:45:00,242.5,242.51,242.02,242.14,24374.0,237.132,237.1418,236.6627,236.78,24374.0
2024-07-23 10:50:00,242.11,242.23,241.92,242.11,16365.0,236.7507,236.868,236.5649,236.7507,16365.0
2024-07-23 10:55:00,242.05,242.31,242.04,242.19,13962.0,236.692,236.9462,236.6822,236.8289,13962.0
2024-07-23 11:00:00,242.2,242.35,242.17,242.34,8479.0,236.8387,236.9854,236.8093,236.9756,8479.0
2024-07-23 11:05:00,242.3,242.44,242.3,242.31,6820.0,236.9365,237.0734,236.9365,236.9462,6820.0
2024-07-23 11:10:00,242.34,242.36,242.15,242.21,14363.0,236.9756,236.9951,236.7898,236.8485,14363.0
2024-07-23 11:15:00,242.25,242.25,241.93,241.99,20865.0,236.8876,236.8876,236.5747,236.6333,20865.0
2024-07-23 11:20:00,242.02,242.19,241.86,242.19,40876.0,236.6627,236.8289,236.5062,236.8289,40876.0
2024-07-23 11:25:00,242.15,242.15,241.97,242.03,13058.0,236.7898,236.7898,236.6138,236.6724,13058.0
2024-07-23 11:30:00,242.06,242.08,241.75,241.83,18968.0,236.7018,236.7213,236.3986,236.4769,18968.0
2024-07-23 11:35:00,241.86,241.91,241.65,241.79,10185.0,236.5062,236.5551,236.3009,236.4378,10185.0
2024-07-23 11:40:00,241.73,241.73,241.45,241.45,7679.0,236.3791,236.3791,236.1053,236.1053,7679.0
2024-07-23 11:45:00,241.5,241.5,241.24,241.33,5536.0,236.1542,236.1542,235.8999,235.9879,5536.0
2024-07-23 11:50:00,241.28,241.33,240.83,240.87,16482.0,235.939,235.9879,235.499,235.5381,16482.0
2024-07-23 11:55:00,240.9,241.21,240.88,241.21,38512.0,235.5675,235.8706,235.5479,235.8706,38512.0
2024-07-23 12:00:00,241.3,241.55,241.29,241.52,6267.0,235.9586,236.2031,235.9488,236.1737,6267.0
2024-07-23 12:05:00,241.53,241.53,241.34,241.35,5632.0,236.1835,236.1835,235.9977,236.0075,5632.0
2024-07-23 12:10:00,241.33,241.39,241.22,241.27,12725.0,235.9879,236.0466,235.8804,235.9293,12725.0
2024-07-23 12:15:00,241.28,241.28,241.05,241.12,9528.0,235.939,235.939,235.7141,235.7826,9528.0
2024-07-23 12:20:00,241.14,241.19,240.81,240.9,73274.0,235.8021,235.851,235.4795,235.5675,73274.0
2024-07-23 12:25:00,240.92,241.05,240.79,241.0,9988.0,235.587,235.7141,235.4599,235.6652,9988.0
2024-07-23 12:30:00,241.0,241.01,240.88,240.88,24317.0,235.6652,235.675,235.5479,235.5479,24317.0
2024-07-23 12:35:00,240.89,240.99,240.8,240.95,28969.0,235.5577,235.6555,235.4697,235.6164,28969.0
2024-07-23 12:40:00,240.95,241.08,240.94,241.06,15397.0,235.6164,235.7435,235.6066,235.7239,15397.0
2024-07-23 12:45:00,241.04,241.06,240.56,240.56,40108.0,235.7044,235.7239,235.235,235.235,40108.0
2024-07-23 12:50:00,240.53,240.61,240.2,240.2,9591.0,235.2056,235.2839,234.883,234.883,9591.0
2024-07-23 12:55:00,240.18,240.23,240.06,240.09,8065.0,234.8634,234.9123,234.7461,234.7754,8065.0
2024-07-23 13:00:00,240.08,240.09,239.84,240.03,24247.0,234.7656,234.7754,234.5309,234.7167,24247.0
2024-07-23 13:05:00,240.05,240.23,240.04,240.06,7611.0,234.7363,234.9123,234.7265,234.7461,7611.0
2024-07-23 13:10:00,240.04,240.15,239.96,240.13,8299.0,234.7265,234.8341,234.6483,234.8145,8299.0
2024-07-23 13:15:00,240.12,240.16,239.95,240.0,7808.0,234.8047,234.8438,234.6385,234.6874,7808.0
2024-07-23 13:20:00,240.05,240.16,239.98,239.98,6152.0,234.7363,234.8438,234.6678,234.6678,6152.0
2024-07-23 13:25:00,240.01,240.1,240.0,240.07,11468.0,234.6972,234.7852,234.6874,234.7558,11468.0
2024-07-23 13:30:00,240.05,240.09,239.72,239.73,18108.0,234.7363,234.7754,234.4136,234.4234,18108.0
2024-07-23 13:35:00,239.78,240.04,239.75,240.01,8032.0,234.4723,234.7265,234.4429,234.6972,8032.0
2024-07-23 13:40:00,239.99,239.99,239.76,239.81,11166.0,234.6776,234.6776,234.4527,234.5016,11166.0
2024-07-23 13:45:00,239.8,239.89,239.72,239.88,18039.0,234.4918,234.5798,234.4136,234.57,18039.0
2024-07-23 13:50:00,239.88,240.23,239.88,240.23,8521.0,234.57,234.9123,234.57,234.9123,8521.0
2024-07-23 13:55:00,240.3,240.32,240.09,240.14,10751.0,234.9807,235.0003,234.7754,234.8243,10751.0
2024-07-23 14:00:00,240.12,240.33,240.04,240.33,9740.0,234.8047,235.0101,234.7265,235.0101,9740.0
2024-07-23 14:05:00,240.32,240.4,240.21,240.21,6210.0,235.0003,235.0785,234.8927,234.8927,6210.0
2024-07-23 14:10:00,240.18,240.35,240.16,240.21,10094.0,234.8634,235.0296,234.8438,234.8927,10094.0
2024-07-23 14:15:00,240.23,240.39,240.23,240.34,10570.0,234.9123,235.0687,234.9123,235.0199,10570.0
2024-07-23 14:20:00,240.34,240.35,240.24,240.28,9072.0,235.0199,235.0296,234.9221,234.9612,9072.0
2024-07-23 14:25:00,240.25,240.3,240.0,240.01,19860.0,234.9318,234.9807,234.6874,234.6972,19860.0
2024-07-23 14:30:00,240.01,240.07,239.9,240.05,15525.0,234.6972,234.7558,234.5896,234.7363,15525.0
2024-07-23 14:35:00,240.05,240.09,239.97,240.01,57813.0,234.7363,234.7754,234.658,234.6972,57813.0
2024-07-23 14:40:00,240.01,240.06,239.98,240.01,16968.0,234.6972,234.7461,234.6678,234.6972,16968.0
2024-07-23 14:45:00,240.01,240.04,239.96,240.0,24627.0,234.6972,234.7265,234.6483,234.6874,24627.0
2024-07-23 14:50:00,240.0,240.07,239.95,240.03,23878.0,234.6874,234.7558,234.6385,234.7167,23878.0
2024-07-23 14:55:00,240.05,240.32,240.03,240.21,11675.0,234.7363,235.0003,234.7167,234.8927,11675.0
2024-07-23 15:00:00,240.2,240.2,239.99,240.03,16579.0,234.883,234.883,234.6776,234.7167,16579.0
2024-07-23 15:05:00,240.03,240.22,240.02,240.2,10737.0,234.7167,234.9025,234.7069,234.883,10737.0
2024-07-23 15:10:00,240.21,240.25,240.17,240.17,9673.0,234.8927,234.9318,234.8536,234.8536,9673.0
2024-07-23 15:15:00,240.14,240.19,240.05,240.06,10852.0,234.8243,234.8732,234.7363,234.7461,10852.0
2024-07-23 15:20:00,240.05,240.22,240.01,240.16,13313.0,234.7363,234.9025,234.6972,234.8438,13313.0
2024-07-23 15:25:00,240.16,240.19,240.0,240.06,16025.0,234.8438,234.8732,234.6874,234.7461,16025.0
2024-07-23 15:30:00,240.05,240.08,239.99,240.07,23001.0,234.7363,234.7656,234.6776,234.7558,23001.0
2024-07-23 15:35:00,240.08,240.11,239.88,239.94,22682.0,234.7656,234.7949,234.57,234.6287,22682.0
2024-07-23 15:40:00,239.92,239.94,239.76,239.92,46087.0,234.6092,234.6287,234.4527,234.6092,46087.0
2024-07-23 15:45:00,239.93,240.4,239.92,240.4,37224.0,234.6189,235.0785,234.6092,235.0785,37224.0
2024-07-23 15:50:00,240.41,240.52,239.97,240.0,47282.0,235.0883,235.1959,234.658,234.6874,47282.0
2024-07-23 15:55:00,240.0,240.06,239.29,239.6,125315.0,234.6874,234.7461,233.9931,234.2962,125315.0
2024-07-24 09:30:00,238.2,239.57,237.25,239.19,59138.0,232.9272,234.2669,231.9983,233.8953,59138.0
2024-07-24 09:35:00,239.34,239.52,238.44,239.27,43224.0,234.042,234.218,233.1619,233.9735,43224.0
2024-07-24 09:40:00,239.36,240.01,239.34,239.58,23305.0,234.0615,234.6972,234.042,234.2767,23305.0
2024-07-24 09:45:00,239.66,239.66,238.48,239.02,24598.0,234.3549,234.3549,233.201,233.7291,24598.0
2024-07-24 09:50:00,238.92,239.02,238.6,238.74,19585.0,233.6313,233.7291,233.3184,233.4553,19585.0
2024-07-24 09:55:00,238.75,238.82,238.08,238.71,22335.0,233.4651,233.5335,232.8099,233.4259,22335.0
2024-07-24 10:00:00,238.82,239.14,238.16,238.42,34427.0,233.5335,233.8464,232.8881,233.1424,34427.0
2024-07-24 10:05:00,238.44,238.45,237.43,237.52,7548.0,233.1619,233.1717,232.1743,232.2623,7548.0
2024-07-24 10:10:00,237.53,237.67,237.26,237.65,12046.0,232.2721,232.409,232.008,232.3894,12046.0
2024-07-24 10:15:00,237.6,237.76,236.98,237.64,22561.0,232.3405,232.497,231.7342,232.3796,22561.0
2024-07-24 10:20:00,237.67,238.27,237.56,237.56,9813.0,232.409,232.9957,232.3014,232.3014,9813.0
2024-07-24 10:25:00,237.43,237.7,237.43,237.7,10814.0,232.1743,232.4383,232.1743,232.4383,10814.0
2024-07-24 10:30:00,237.65,237.81,237.55,237.64,6412.0,232.3894,232.5459,232.2916,232.3796,6412.0
2024-07-24 10:35:00,237.65,238.62,237.65,238.62,9981.0,232.3894,233.3379,232.3894,233.3379,9981.0
2024-07-24 10:40:00,238.68,239.08,238.62,239.03,8560.0,233.3966,233.7877,233.3379,233.7389,8560.0
2024-07-24 10:45:00,239.02,239.26,238.82,239.01,17776.0,233.7291,233.9638,233.5335,233.7193,17776.0
2024-07-24 10:50:00,238.92,239.14,238.57,238.58,7226.0,233.6313,233.8464,233.289,233.2988,7226.0
2024-07-24 10:55:00,238.65,238.82,238.57,238.66,8243.0,233.3673,233.5335,233.289,233.377,8243.0
2024-07-24 11:00:00,238.68,238.69,238.41,238.58,7706.0,233.3966,233.4064,233.1326,233.2988,7706.0
2024-07-24 11:05:00,238.54,238.67,238.3,238.67,4716.0,233.2597,233.3868,233.025,233.3868,4716.0
2024-07-24 11:10:00,238.73,238.96,238.63,238.93,14563.0,233.4455,233.6704,233.3477,233.6411,14563.0
2024-07-24 11:15:00,238.94,239.16,238.9,238.94,8355.0,233.6508,233.866,233.6117,233.6508,8355.0
2024-07-24 11:20:00,239.0,239.04,238.91,238.98,10358.0,233.7095,233.7486,233.6215,233.69,10358.0
2024-07-24 11:25:00,239.03,239.15,238.84,238.96,11897.0,233.7389,233.8562,233.5531,233.6704,11897.0
2024-07-24 11:30:00,238.96,239.43,238.95,239.31,26681.0,233.6704,234.13,233.6606,234.0127,26681.0
2024-07-24 11:35:00,239.31,239.57,239.26,239.57,39181.0,234.0127,234.2669,233.9638,234.2669,39181.0
2024-07-24 11:40:00,239.55,239.82,239.39,239.6,13417.0,234.2473,234.5114,234.0909,234.2962,13417.0
2024-07-24 11:45:00,239.64,239.89,239.61,239.77,10043.0,234.3354,234.5798,234.306,234.4625,10043.0
2024-07-24 11:50:00,239.81,240.09,239.8,239.81,14736.0,234.5016,234.7754,234.4918,234.5016,14736.0
2024-07-24 11:55:00,239.77,239.98,239.69,239.92,10773.0,234.4625,234.6678,234.3842,234.6092,10773.0
2024-07-24 12:00:00,239.88,240.22,239.88,240.08,8079.0,234.57,234.9025,234.57,234.7656,8079.0
2024-07-24 12:05:00,240.08,240.21,239.95,240.03,7779.0,234.7656,234.8927,234.6385,234.7167,7779.0
2024-07-24 12:10:00,239.97,240.4,239.89,240.37,18329.0,234.658,235.0785,234.5798,235.0492,18329.0
2024-07-24 12:15:00,240.35,240.72,240.27,240.58,21273.0,235.0296,235.3914,234.9514,235.2545,21273.0
2024-07-24 12:20:00,240.47,240.75,240.47,240.5,7862.0,235.147,235.4208,235.147,235.1763,7862.0
2024-07-24 12:25:00,240.44,240.44,240.11,240.15,12810.0,235.1176,235.1176,234.7949,234.8341,12810.0
2024-07-24 12:30:00,240.15,240.38,239.9,239.94,10800.0,234.8341,235.059,234.5896,234.6287,10800.0
2024-07-24 12:35:00,239.93,240.04,239.84,239.86,10729.0,234.6189,234.7265,234.5309,234.5505,10729.0
2024-07-24 12:40:00,239.88,239.93,239.64,239.64,12831.0,234.57,234.6189,234.3354,234.3354,12831.0
2024-07-24 12:45:00,239.62,239.83,239.6,239.72,20637.0,234.3158,234.5211,234.2962,234.4136,20637.0
2024-07-24 12:50:00,239.71,239.71,239.47,239.5,9554.0,234.4038,234.4038,234.1691,234.1984,9554.0
2024-07-24 12:55:00,239.48,239.81,239.46,239.59,5994.0,234.1789,234.5016,234.1593,234.2865,5994.0
2024-07-24 13:00:00,239.65,239.77,239.6,239.72,8146.0,234.3451,234.4625,234.2962,234.4136,8146.0
2024-07-24 13:05:00,239.76,239.92,239.69,239.92,7822.0,234.4527,234.6092,234.3842,234.6092,7822.0
2024-07-24 13:10:00,239.98,240.02,239.88,239.89,5244.0,234.6678,234.7069,234.57,234.5798,5244.0
2024-07-24 13:15:00,239.89,239.98,239.59,239.59,8019.0,234.5798,234.6678,234.2865,234.2865,8019.0
2024-07-24 13:20:00,239.59,239.73,239.51,239.53,7668.0,234.2865,234.4234,234.2082,234.2278,7668.0
2024-07-24 13:25:00,239.51,239.53,239.4,239.47,8243.0,234.2082,234.2278,234.1007,234.1691,8243.0
2024-07-24 13:30:00,239.43,239.5,239.27,239.5,6202.0,234.13,234.1984,233.9735,234.1984,6202.0
2024-07-24 13:35:00,239.51,239.61,239.5,239.5,6472.0,234.2082,234.306,234.1984,234.1984,6472.0
2024-07-24 13:40:00,239.53,239.63,239.37,239.54,10379.0,234.2278,234.3256,234.0713,234.2376,10379.0
2024-07-24 13:45:00,239.58,239.6,239.38,239.39,3968.0,234.2767,234.2962,234.0811,234.0909,3968.0
2024-07-24 13:50:00,239.39,239.44,239.29,239.41,5999.0,234.0909,234.1398,233.9931,234.1104,5999.0
2024-07-24 13:55:00,239.37,239.44,239.18,239.22,7423.0,234.0713,234.1398,233.8855,233.9246,7423.0
2024-07-24 14:00:00,239.21,239.49,239.18,239.34,7926.0,233.9149,234.1887,233.8855,234.042,7926.0
2024-07-24 14:05:00,239.27,239.34,239.13,239.18,7535.0,233.9735,234.042,233.8366,233.8855,7535.0
2024-07-24 14:10:00,239.2,239.3,239.17,239.2,9279.0,233.9051,234.0029,233.8758,233.9051,9279.0
2024-07-24 14:15:00,239.2,239.24,239.16,239.24,6903.0,233.9051,233.9442,233.866,233.9442,6903.0
2024-07-24 14:20:00,239.22,239.22,238.96,239.09,12527.0,233.9246,233.9246,233.6704,233.7975,12527.0
2024-07-24 14:25:00,239.11,239.11,238.84,238.88,9743.0,233.8171,233.8171,233.5531,233.5922,9743.0
2024-07-24 14:30:00,238.89,238.99,238.81,238.91,23226.0,233.602,233.6997,233.5237,233.6215,23226.0
2024-07-24 14:35:00,238.94,238.94,238.63,238.73,6152.0,233.6508,233.6508,233.3477,233.4455,6152.0
2024-07-24 14:40:00,238.79,238.85,238.61,238.64,8399.0,233.5042,233.5628,233.3282,233.3575,8399.0
2024-07-24 14:45:00,238.67,238.68,238.48,238.48,15723.0,233.3868,233.3966,233.201,233.201,15723.0
2024-07-24 14:50:00,238.45,238.62,238.21,238.56,18273.0,233.1717,233.3379,232.937,233.2793,18273.0
2024-07-24 14:55:00,238.59,238.79,238.57,238.69,13342.0,233.3086,233.5042,233.289,233.4064,13342.0
2024-07-24 15:00:00,238.69,238.74,238.5,238.54,12489.0,233.4064,233.4553,233.2206,233.2597,12489.0
2024-07-24 15:05:00,238.54,238.62,238.5,238.54,8443.0,233.2597,233.3379,233.2206,233.2597,8443.0
2024-07-24 15:10:00,238.54,238.78,238.46,238.69,13606.0,233.2597,233.4944,233.1815,233.4064,13606.0
2024-07-24 15:15:00,238.7,238.77,238.49,238.52,20225.0,233.4162,233.4846,233.2108,233.2401,20225.0
2024-07-24 15:20:00,238.53,238.59,238.21,238.27,16586.0,233.2499,233.3086,232.937,232.9957,16586.0
2024-07-24 15:25:00,238.26,238.51,238.25,238.39,19184.0,232.9859,233.2304,232.9761,233.113,19184.0
2024-07-24 15:30:00,238.37,238.78,238.34,238.7,16333.0,233.0935,233.4944,233.0641,233.4162,16333.0
2024-07-24 15:35:00,238.67,238.7,238.38,238.38,20164.0,233.3868,233.4162,233.1032,233.1032,20164.0
2024-07-24 15:40:00,238.4,238.44,237.85,237.86,33808.0,233.1228,233.1619,232.585,232.5948,33808.0
2024-07-24 15:45:00,237.86,237.86,237.49,237.5,40174.0,232.5948,232.5948,232.2329,232.2427,40174.0
2024-07-24 15:50:00,237.48,237.61,237.26,237.42,76788.0,232.2232,232.3503,232.008,232.1645,76788.0
2024-07-24 15:55:00,237.41,237.72,236.84,237.5,239480.0,232.1547,232.4579,231.5973,232.2427,239480.0
2024-07-25 09:30:00,235.86,235.86,230.9,234.44,104777.0,230.639,230.639,225.7888,229.2505,104777.0
2024-07-25 09:35:00,234.42,235.05,233.41,233.89,21907.0,229.2309,229.847,228.2433,228.7126,21907.0
2024-07-25 09:40:00,234.16,235.65,234.05,235.62,64530.0,228.9767,230.4337,228.8691,230.4043,64530.0
2024-07-25 09:45:00,235.8,236.97,235.47,236.86,48918.0,230.5804,231.7245,230.2577,231.6169,48918.0
2024-07-25 09:50:00,237.01,238.22,236.37,237.9,21485.0,231.7636,232.9468,231.1377,232.6339,21485.0
2024-07-25 09:55:00,237.9,239.7,237.9,239.0,94910.0,232.6339,234.394,232.6339,233.7095,94910.0
2024-07-25 10:00:00,239.0,239.0,237.58,238.44,25286.0,233.7095,233.7095,232.321,233.1619,25286.0
2024-07-25 10:05:00,238.42,238.61,236.72,236.98,25486.0,233.1424,233.3282,231.48,231.7342,25486.0
2024-07-25 10:10:00,236.99,237.86,236.23,237.86,25017.0,231.744,232.5948,231.0008,232.5948,25017.0
2024-07-25 10:15:00,237.78,237.78,236.44,236.44,14463.0,232.5165,232.5165,231.2062,231.2062,14463.0
2024-07-25 10:20:00,236.36,236.63,236.04,236.3,22415.0,231.128,231.392,230.815,231.0693,22415.0
2024-07-25 10:25:00,236.27,236.27,235.05,235.05,15375.0,231.0399,231.0399,229.847,229.847,15375.0
2024-07-25 10:30:00,235.19,235.42,234.68,234.68,37789.0,229.9839,230.2088,229.4851,229.4851,37789.0
2024-07-25 10:35:00,234.69,235.54,234.44,234.94,14708.0,229.4949,230.3261,229.2505,229.7394,14708.0
2024-07-25 10:40:00,234.83,235.1,234.38,234.56,12157.0,229.6318,229.8958,229.1918,229.3678,12157.0
2024-07-25 10:45:00,234.56,235.35,234.56,235.35,15721.0,229.3678,230.1403,229.3678,230.1403,15721.0
2024-07-25 10:50:00,235.31,235.31,234.57,234.78,10737.0,230.1012,230.1012,229.3776,229.5829,10737.0
2024-07-25 10:55:00,234.79,235.61,234.71,235.28,21761.0,229.5927,230.3946,229.5145,230.0719,21761.0
2024-07-25 11:00:00,235.46,236.17,234.96,236.05,33616.0,230.2479,230.9422,229.7589,230.8248,33616.0
2024-07-25 11:05:00,236.07,236.88,235.99,236.54,34685.0,230.8444,231.6364,230.7661,231.304,34685.0
2024-07-25 11:10:00,236.54,236.54,235.58,236.11,15112.0,231.304,231.304,230.3652,230.8835,15112.0
2024-07-25 11:15:00,236.06,236.47,235.93,236.39,15390.0,230.8346,231.2355,230.7075,231.1573,15390.0
2024-07-25 11:20:00,236.53,236.78,236.1,236.37,13834.0,231.2942,231.5387,230.8737,231.1377,13834.0
2024-07-25 11:25:00,236.23,236.52,236.23,236.39,7211.0,231.0008,231.2844,231.0008,231.1573,7211.0
2024-07-25 11:30:00,236.31,236.61,236.27,236.56,7039.0,231.0791,231.3724,231.0399,231.3235,7039.0
2024-07-25 11:35:00,236.59,236.88,236.49,236.49,19125.0,231.3529,231.6364,231.2551,231.2551,19125.0
2024-07-25 11:40:00,236.39,236.87,236.27,236.81,22563.0,231.1573,231.6267,231.0399,231.568,22563.0
2024-07-25 11:45:00,236.88,236.93,236.19,236.21,44107.0,231.6364,231.6853,230.9617,230.9813,44107.0
2024-07-25 11:50:00,236.22,236.39,236.0,236.39,30886.0,230.9911,231.1573,230.7759,231.1573,30886.0
2024-07-25 11:55:00,236.37,236.83,236.3,236.42,41140.0,231.1377,231.5876,231.0693,231.1866,41140.0
2024-07-25 12:00:00,236.5,236.94,236.48,236.89,11678.0,231.2649,231.6951,231.2453,231.6462,11678.0
2024-07-25 12:05:00,236.9,237.07,236.89,236.98,17171.0,231.656,231.8222,231.6462,231.7342,17171.0
2024-07-25 12:10:00,237.03,237.38,236.97,237.38,5735.0,231.7831,232.1254,231.7245,232.1254,5735.0
2024-07-25 12:15:00,237.3,237.87,237.17,237.83,15445.0,232.0471,232.6045,231.92,232.5654,15445.0
2024-07-25 12:20:00,237.77,237.9,237.5,237.69,14853.0,232.5067,232.6339,232.2427,232.4285,14853.0
2024-07-25 12:25:00,237.69,237.71,237.26,237.71,16060.0,232.4285,232.4481,232.008,232.4481,16060.0
2024-07-25 12:30:00,237.69,238.16,237.59,238.09,8323.0,232.4285,232.8881,232.3307,232.8197,8323.0
2024-07-25 12:35:00,237.99,238.34,237.84,238.34,9554.0,232.7219,233.0641,232.5752,233.0641,9554.0
2024-07-25 12:40:00,238.41,238.41,237.81,237.97,11554.0,233.1326,233.1326,232.5459,232.7023,11554.0
2024-07-25 12:45:00,237.97,238.08,237.7,237.72,8215.0,232.7023,232.8099,232.4383,232.4579,8215.0
2024-07-25 12:50:00,237.65,237.87,237.65,237.75,2729.0,232.3894,232.6045,232.3894,232.4872,2729.0
2024-07-25 12:55:00,237.78,238.19,237.74,237.87,10473.0,232.5165,232.9174,232.4774,232.6045,10473.0
2024-07-25 13:00:00,237.94,238.72,237.93,238.25,6999.0,232.673,233.4357,232.6632,232.9761,6999.0
2024-07-25 13:05:00,238.25,238.54,238.22,238.43,14091.0,232.9761,233.2597,232.9468,233.1521,14091.0
2024-07-25 13:10:00,238.43,238.62,238.32,238.38,12890.0,233.1521,233.3379,233.0446,233.1032,12890.0
2024-07-25 13:15:00,238.39,238.47,238.12,238.13,15533.0,233.113,233.1912,232.849,232.8588,15533.0
2024-07-25 13:20:00,238.16,238.43,238.12,238.31,13465.0,232.8881,233.1521,232.849,233.0348,13465.0
2024-07-25 13:25:00,238.37,238.38,238.0,238.03,8925.0,233.0935,233.1032,232.7317,232.761,8925.0
2024-07-25 13:30:00,238.01,238.14,237.89,237.9,7882.0,232.7414,232.8686,232.6241,232.6339,7882.0
2024-07-25 13:35:00,237.9,238.05,237.61,237.61,9571.0,232.6339,232.7805,232.3503,232.3503,9571.0
2024-07-25 13:40:00,237.68,237.74,237.14,237.14,9996.0,232.4187,232.4774,231.8907,231.8907,9996.0
2024-07-25 13:45:00,237.15,237.15,236.74,236.78,10735.0,231.9005,231.9005,231.4995,231.5387,10735.0
2024-07-25 13:50:00,236.58,236.74,236.57,236.65,7865.0,231.3431,231.4995,231.3333,231.4115,7865.0
2024-07-25 13:55:00,236.69,237.32,236.69,237.22,14058.0,231.4507,232.0667,231.4507,231.9689,14058.0
2024-07-25 14:00:00,237.17,237.19,236.79,236.8,9191.0,231.92,231.9396,231.5484,231.5582,9191.0
2024-07-25 14:05:00,236.78,236.91,236.38,236.39,9860.0,231.5387,231.6658,231.1475,231.1573,9860.0
2024-07-25 14:10:00,236.45,236.54,236.28,236.42,14739.0,231.216,231.304,231.0497,231.1866,14739.0
2024-07-25 14:15:00,236.44,236.58,236.3,236.4,7471.0,231.2062,231.3431,231.0693,231.1671,7471.0
2024-07-25 14:20:00,236.4,236.53,236.23,236.28,9200.0,231.1671,231.2942,231.0008,231.0497,9200.0
2024-07-25 14:25:00,236.3,236.36,235.86,235.98,10462.0,231.0693,231.128,230.639,230.7564,10462.0
2024-07-25 14:30:00,235.98,236.28,235.97,236.14,9381.0,230.7564,231.0497,230.7466,230.9128,9381.0
2024-07-25 14:35:00,236.14,236.4,235.9,236.32,8619.0,230.9128,231.1671,230.6781,231.0888,8619.0
2024-07-25 14:40:00,236.32,236.32,236.02,236.04,12740.0,231.0888,231.0888,230.7955,230.815,12740.0
2024-07-25 14:45:00,236.04,236.04,235.55,235.59,15295.0,230.815,230.815,230.3359,230.375,15295.0
2024-07-25 14:50:00,235.59,235.6,235.27,235.39,10833.0,230.375,230.3848,230.0621,230.1794,10833.0
2024-07-25 14:55:00,235.36,235.89,235.36,235.62,14307.0,230.1501,230.6684,230.1501,230.4043,14307.0
2024-07-25 15:00:00,235.67,235.75,235.5,235.51,8862.0,230.4532,230.5315,230.287,230.2968,8862.0
2024-07-25 15:05:00,235.5,235.56,235.29,235.56,13114.0,230.287,230.3457,230.0816,230.3457,13114.0
2024-07-25 15:10:00,235.56,235.89,235.55,235.89,13377.0,230.3457,230.6684,230.3359,230.6684,13377.0
2024-07-25 15:15:00,235.86,236.12,235.72,236.01,12573.0,230.639,230.8933,230.5021,230.7857,12573.0
2024-07-25 15:20:00,236.0,236.18,235.94,236.0,10359.0,230.7759,230.9519,230.7173,230.7759,10359.0
2024-07-25 15:25:00,236.04,236.51,236.04,236.43,8817.0,230.815,231.2746,230.815,231.1964,8817.0
2024-07-25 15:30:00,236.42,236.46,236.17,236.25,19059.0,231.1866,231.2257,230.9422,231.0204,19059.0
2024-07-25 15:35:00,236.26,236.28,236.01,236.05,20291.0,231.0302,231.0497,230.7857,230.8248,20291.0
2024-07-25 15:40:00,236.01,236.03,235.54,235.61,29157.0,230.7857,230.8053,230.3261,230.3946,29157.0
2024-07-25 15:45:00,235.57,235.73,235.36,235.71,39606.0,230.3554,230.5119,230.1501,230.4923,39606.0
2024-07-25 15:50:00,235.73,236.2,235.4,235.58,84264.0,230.5119,230.9715,230.1892,230.3652,84264.0
2024-07-25 15:55:00,235.59,235.88,235.33,235.35,147199.0,230.375,230.6586,230.1208,230.1403,147199.0
2024-07-26 09:30:00,237.22,240.99,235.89,239.86,65334.0,231.9689,235.6555,230.6684,234.5505,65334.0
2024-07-26 09:35:00,239.92,240.7,239.44,240.54,12339.0,234.6092,235.3719,234.1398,235.2154,12339.0
2024-07-26 09:40:00,240.66,240.66,238.92,239.37,19549.0,235.3328,235.3328,233.6313,234.0713,19549.0
2024-07-26 09:45:00,239.53,241.24,239.3,240.9,19483.0,234.2278,235.8999,234.0029,235.5675,19483.0
2024-07-26 09:50:00,241.0,241.11,240.53,241.05,24066.0,235.6652,235.7728,235.2056,235.7141,24066.0
2024-07-26 09:55:00,241.16,241.33,240.74,240.96,22986.0,235.8217,235.9879,235.411,235.6261,22986.0
2024-07-26 10:00:00,240.96,241.43,240.76,241.19,21833.0,235.6261,236.0857,235.4306,235.851,21833.0
2024-07-26 10:05:00,241.13,241.13,240.15,240.42,23304.0,235.7924,235.7924,234.8341,235.0981,23304.0
2024-07-26 10:10:00,240.51,240.83,240.34,240.34,16419.0,235.1861,235.499,235.0199,235.0199,16419.0
2024-07-26 10:15:00,240.44,240.7,240.16,240.17,19068.0,235.1176,235.3719,234.8438,234.8536,19068.0
2024-07-26 10:20:00,240.09,240.56,240.0,240.54,20244.0,234.7754,235.235,234.6874,235.2154,20244.0
2024-07-26 10:25:00,240.6,241.24,240.36,240.95,16942.0,235.2741,235.8999,235.0394,235.6164,16942.0
2024-07-26 10:30:00,240.98,241.05,240.16,240.2,37483.0,235.6457,235.7141,234.8438,234.883,37483.0
2024-07-26 10:35:00,240.25,240.57,240.17,240.49,26102.0,234.9318,235.2448,234.8536,235.1665,26102.0
2024-07-26 10:40:00,240.52,240.74,240.14,240.2,12065.0,235.1959,235.411,234.8243,234.883,12065.0
2024-07-26 10:45:00,240.26,240.47,240.02,240.07,15529.0,234.9416,235.147,234.7069,234.7558,15529.0
2024-07-26 10:50:00,239.99,240.13,239.81,240.12,20618.0,234.6776,234.8145,234.5016,234.8047,20618.0
2024-07-26 10:55:00,240.16,240.3,239.57,240.3,32000.0,234.8438,234.9807,234.2669,234.9807,32000.0
2024-07-26 11:00:00,240.36,240.8,240.36,240.58,21578.0,235.0394,235.4697,235.0394,235.2545,21578.0
2024-07-26 11:05:00,240.58,240.67,240.23,240.39,17513.0,235.2545,235.3426,234.9123,235.0687,17513.0
2024-07-26 11:10:00,240.4,240.43,240.23,240.33,15884.0,235.0785,235.1079,234.9123,235.0101,15884.0
2024-07-26 11:15:00,240.27,240.31,239.98,240.1,15890.0,234.9514,234.9905,234.6678,234.7852,15890.0
2024-07-26 11:20:00,240.11,240.99,240.1,240.99,31258.0,234.7949,235.6555,234.7852,235.6555,31258.0
2024-07-26 11:25:00,240.91,241.21,240.78,240.98,11255.0,235.5772,235.8706,235.4501,235.6457,11255.0
2024-07-26 11:30:00,241.0,241.31,241.0,241.07,9273.0,235.6652,235.9684,235.6652,235.7337,9273.0
2024-07-26 11:35:00,241.07,241.21,240.98,241.09,10362.0,235.7337,235.8706,235.6457,235.7533,10362.0
2024-07-26 11:40:00,241.08,241.2,240.71,240.81,11371.0,235.7435,235.8608,235.3817,235.4795,11371.0
2024-07-26 11:45:00,240.93,241.0,240.63,240.67,13231.0,235.5968,235.6652,235.3034,235.3426,13231.0
2024-07-26 11:50:00,240.7,240.76,240.49,240.63,14814.0,235.3719,235.4306,235.1665,235.3034,14814.0
2024-07-26 11:55:00,240.69,240.91,240.69,240.85,6171.0,235.3621,235.5772,235.3621,235.5186,6171.0
2024-07-26 12:00:00,240.89,241.47,240.85,241.4,22521.0,235.5577,236.1248,235.5186,236.0564,22521.0
2024-07-26 12:05:00,241.35,242.32,241.35,242.19,18825.0,236.0075,236.956,236.0075,236.8289,18825.0
2024-07-26 12:10:00,242.17,242.34,241.8,242.08,24841.0,236.8093,236.9756,236.4475,236.7213,24841.0
2024-07-26 12:15:00,242.13,242.63,242.04,242.59,39010.0,236.7702,237.2592,236.6822,237.2201,39010.0
2024-07-26 12:20:00,242.5,242.5,242.23,242.41,14729.0,237.132,237.132,236.868,237.044,14729.0
2024-07-26 12:25:00,242.42,242.69,242.23,242.25,13529.0,237.0538,237.3178,236.868,236.8876,13529.0
2024-07-26 12:30:00,242.25,242.25,241.8,242.1,12800.0,236.8876,236.8876,236.4475,236.7409,12800.0
2024-07-26 12:35:00,242.14,242.57,242.0,242.51,13113.0,236.78,237.2005,236.6431,237.1418,13113.0
2024-07-26 12:40:00,242.55,242.67,242.5,242.65,6776.0,237.1809,237.2983,237.132,237.2787,6776.0
2024-07-26 12:45:00,242.66,242.82,242.49,242.75,6756.0,237.2885,237.445,237.1223,237.3765,6756.0
2024-07-26 12:50:00,242.74,243.11,242.55,243.0,12821.0,237.3667,237.7285,237.1809,237.621,12821.0
2024-07-26 12:55:00,243.0,243.07,242.86,242.89,5700.0,237.621,237.6894,237.4841,237.5134,5700.0
2024-07-26 13:00:00,242.92,242.92,242.4,242.7,9107.0,237.5427,237.5427,237.0343,237.3276,9107.0
2024-07-26 13:05:00,242.71,242.79,242.65,242.76,6744.0,237.3374,237.4156,237.2787,237.3863,6744.0
2024-07-26 13:10:00,242.82,242.82,242.61,242.68,8892.0,237.445,237.445,237.2396,237.3081,8892.0
2024-07-26 13:15:00,242.78,242.89,242.65,242.81,11219.0,237.4058,237.5134,237.2787,237.4352,11219.0
2024-07-26 13:20:00,242.8,243.03,242.8,242.99,6174.0,237.4254,237.6503,237.4254,237.6112,6174.0
2024-07-26 13:25:00,242.99,243.15,242.72,242.91,13959.0,237.6112,237.7677,237.3472,237.533,13959.0
2024-07-26 13:30:00,242.82,243.06,242.67,242.87,9719.0,237.445,237.6796,237.2983,237.4939,9719.0
2024-07-26 13:35:00,242.87,242.87,242.17,242.2,9273.0,237.4939,237.4939,236.8093,236.8387,9273.0
2024-07-26 13:40:00,242.25,242.26,241.78,241.91,9035.0,236.8876,236.8974,236.428,236.5551,9035.0
2024-07-26 13:45:00,241.96,242.19,241.86,241.96,7402.0,236.604,236.8289,236.5062,236.604,7402.0
2024-07-26 13:50:00,241.94,241.97,241.73,241.89,9383.0,236.5844,236.6138,236.3791,236.5355,9383.0
2024-07-26 13:55:00,242.0,242.21,241.91,242.16,10974.0,236.6431,236.8485,236.5551,236.7996,10974.0
2024-07-26 14:00:00,242.13,242.35,242.03,242.31,12973.0,236.7702,236.9854,236.6724,236.9462,12973.0
2024-07-26 14:05:00,242.28,242.38,242.08,242.11,11350.0,236.9169,237.0147,236.7213,236.7507,11350.0
2024-07-26 14:10:00,242.12,242.46,242.11,242.16,15108.0,236.7605,237.0929,236.7507,236.7996,15108.0
2024-07-26 14:15:00,242.21,242.4,242.18,242.29,13853.0,236.8485,237.0343,236.8191,236.9267,13853.0
2024-07-26 14:20:00,242.29,242.44,242.1,242.44,15786.0,236.9267,237.0734,236.7409,237.0734,15786.0
2024-07-26 14:25:00,242.43,242.45,242.08,242.21,14333.0,237.0636,237.0831,236.7213,236.8485,14333.0
2024-07-26 14:30:00,242.16,242.18,241.82,242.13,13402.0,236.7996,236.8191,236.4671,236.7702,13402.0
2024-07-26 14:35:00,242.09,242.09,241.79,241.82,7274.0,236.7311,236.7311,236.4378,236.4671,7274.0
2024-07-26 14:40:00,241.82,241.82,241.35,241.55,13132.0,236.4671,236.4671,236.0075,236.2031,13132.0
2024-07-26 14:45:00,241.51,241.51,241.06,241.14,6021.0,236.164,236.164,235.7239,235.8021,6021.0
2024-07-26 14:50:00,241.17,241.17,240.89,241.07,12719.0,235.8315,235.8315,235.5577,235.7337,12719.0
2024-07-26 14:55:00,241.06,241.07,240.77,240.81,10910.0,235.7239,235.7337,235.4403,235.4795,10910.0
2024-07-26 15:00:00,240.81,240.98,240.62,240.72,16892.0,235.4795,235.6457,235.2937,235.3914,16892.0
2024-07-26 15:05:00,240.71,241.0,240.62,240.86,18791.0,235.3817,235.6652,235.2937,235.5283,18791.0
2024-07-26 15:10:00,240.87,241.2,240.72,241.1,15757.0,235.5381,235.8608,235.3914,235.763,15757.0
2024-07-26 15:15:00,241.08,241.26,240.95,241.13,16797.0,235.7435,235.9195,235.6164,235.7924,16797.0
2024-07-26 15:20:00,241.1,241.26,241.03,241.24,25153.0,235.763,235.9195,235.6946,235.8999,25153.0
2024-07-26 15:25:00,241.24,241.35,240.89,240.89,30264.0,235.8999,236.0075,235.5577,235.5577,30264.0
2024-07-26 15:30:00,240.85,240.85,240.32,240.34,13059.0,235.5186,235.5186,235.0003,235.0199,13059.0
2024-07-26 15:35:00,240.31,240.35,239.9,240.05,35878.0,234.9905,235.0296,234.5896,234.7363,35878.0
2024-07-26 15:40:00,240.09,240.4,240.09,240.4,15579.0,234.7754,235.0785,234.7754,235.0785,15579.0
2024-07-26 15:45:00,240.37,240.94,240.32,240.69,26255.0,235.0492,235.6066,235.0003,235.3621,26255.0
2024-07-26 15:50:00,240.73,240.89,240.08,240.1,54183.0,235.4012,235.5577,234.7656,234.7852,54183.0
2024-07-26 15:55:00,240.12,240.59,239.8,240.36,130043.0,234.8047,235.2643,234.4918,235.0394,130043.0
2024-07-29 09:30:00,240.99,241.37,240.01,240.73,40215.0,235.6555,236.0271,234.6972,235.4012,40215.0
2024-07-29 09:35:00,240.72,241.94,240.7,241.92,35602.0,235.3914,236.5844,235.3719,236.5649,35602.0
2024-07-29 09:40:00,241.82,242.36,241.39,242.15,22450.0,236.4671,236.9951,236.0466,236.7898,22450.0
2024-07-29 09:45:00,242.13,242.4,241.79,242.24,14924.0,236.7702,237.0343,236.4378,236.8778,14924.0
2024-07-29 09:50:00,242.31,243.08,242.14,243.06,20858.0,236.9462,237.6992,236.78,237.6796,20858.0
2024-07-29 09:55:00,242.89,243.17,242.75,243.14,3888.0,237.5134,237.7872,237.3765,237.7579,3888.0
2024-07-29 10:00:00,243.1,243.64,243.1,243.47,26601.0,237.7188,238.2468,237.7188,238.0806,26601.0
2024-07-29 10:05:00,243.55,243.81,243.36,243.5,17058.0,238.1588,238.413,237.973,238.1099,17058.0
2024-07-29 10:10:00,243.45,243.73,243.39,243.47,14662.0,238.061,238.3348,238.0023,238.0806,14662.0
2024-07-29 10:15:00,243.54,243.89,243.37,243.58,19633.0,238.149,238.4913,237.9828,238.1881,19633.0
2024-07-29 10:20:00,243.49,243.55,243.15,243.15,14048.0,238.1001,238.1588,237.7677,237.7677,14048.0
2024-07-29 10:25:00,243.14,243.3,242.95,242.95,25813.0,237.7579,237.9143,237.5721,237.5721,25813.0
2024-07-29 10:30:00,242.9,242.94,242.15,242.17,17583.0,237.5232,237.5623,236.7898,236.8093,17583.0
2024-07-29 10:35:00,242.11,242.14,241.72,242.12,25772.0,236.7507,236.78,236.3693,236.7605,25772.0
2024-07-29 10:40:00,242.17,242.19,241.8,242.12,12111.0,236.8093,236.8289,236.4475,236.7605,12111.0
2024-07-29 10:45:00,242.18,242.5,242.17,242.34,18970.0,236.8191,237.132,236.8093,236.9756,18970.0
2024-07-29 10:50:00,242.43,242.43,241.99,242.31,12938.0,237.0636,237.0636,236.6333,236.9462,12938.0
2024-07-29 10:55:00,242.26,242.46,242.19,242.36,6450.0,236.8974,237.0929,236.8289,236.9951,6450.0
2024-07-29 11:00:00,242.4,242.51,241.99,242.09,9557.0,237.0343,237.1418,236.6333,236.7311,9557.0
2024-07-29 11:05:00,242.12,242.14,241.73,241.87,9983.0,236.7605,236.78,236.3791,236.516,9983.0
2024-07-29 11:10:00,241.86,242.37,241.81,242.18,22153.0,236.5062,237.0049,236.4573,236.8191,22153.0
2024-07-29 11:15:00,242.13,242.43,242.04,242.43,6540.0,236.7702,237.0636,236.6822,237.0636,6540.0
2024-07-29 11:20:00,242.44,242.7,242.44,242.58,5917.0,237.0734,237.3276,237.0734,237.2103,5917.0
2024-07-29 11:25:00,242.64,242.69,242.51,242.54,10874.0,237.2689,237.3178,237.1418,237.1712,10874.0
2024-07-29 11:30:00,242.49,242.5,241.77,241.9,4560.0,237.1223,237.132,236.4182,236.5453,4560.0
2024-07-29 11:35:00,241.91,241.98,241.61,241.97,8838.0,236.5551,236.6236,236.2617,236.6138,8838.0
2024-07-29 11:40:00,241.88,242.38,241.83,242.38,5646.0,236.5258,237.0147,236.4769,237.0147,5646.0
2024-07-29 11:45:00,242.34,242.7,242.31,242.55,8866.0,236.9756,237.3276,236.9462,237.1809,8866.0
2024-07-29 11:50:00,242.55,242.75,242.45,242.74,11696.0,237.1809,237.3765,237.0831,237.3667,11696.0
2024-07-29 11:55:00,242.73,243.04,242.73,242.91,5015.0,237.357,237.6601,237.357,237.533,5015.0
2024-07-29 12:00:00,242.87,242.87,242.65,242.7,5730.0,237.4939,237.4939,237.2787,237.3276,5730.0
2024-07-29 12:05:00,242.69,242.9,242.68,242.69,7022.0,237.3178,237.5232,237.3081,237.3178,7022.0
2024-07-29 12:10:00,242.68,242.99,242.67,242.99,5034.0,237.3081,237.6112,237.2983,237.6112,5034.0
2024-07-29 12:15:00,242.94,243.02,242.8,242.93,5538.0,237.5623,237.6405,237.4254,237.5525,5538.0
2024-07-29 12:20:00,242.98,242.98,242.63,242.64,6995.0,237.6014,237.6014,237.2592,237.2689,6995.0
2024-07-29 12:25:00,242.6,242.6,242.44,242.45,7361.0,237.2298,237.2298,237.0734,237.0831,7361.0
2024-07-29 12:30:00,242.52,242.69,242.51,242.65,5865.0,237.1516,237.3178,237.1418,237.2787,5865.0
2024-07-29 12:35:00,242.64,242.79,242.6,242.6,8416.0,237.2689,237.4156,237.2298,237.2298,8416.0
2024-07-29 12:40:00,242.54,242.57,242.33,242.35,5239.0,237.1712,237.2005,236.9658,236.9854,5239.0
2024-07-29 12:45:00,242.35,242.39,242.19,242.23,8876.0,236.9854,237.0245,236.8289,236.868,8876.0
2024-07-29 12:50:00,242.23,242.23,241.9,242.04,7293.0,236.868,236.868,236.5453,236.6822,7293.0
2024-07-29 12:55:00,242.08,242.36,242.0,242.33,3955.0,236.7213,236.9951,236.6431,236.9658,3955.0
2024-07-29 13:00:00,242.37,242.42,242.2,242.28,4029.0,237.0049,237.0538,236.8387,236.9169,4029.0
2024-07-29 13:05:00,242.28,242.37,242.21,242.27,4456.0,236.9169,237.0049,236.8485,236.9071,4456.0
2024-07-29 13:10:00,242.29,242.55,242.29,242.52,4951.0,236.9267,237.1809,236.9267,237.1516,4951.0
2024-07-29 13:15:00,242.51,242.56,242.39,242.43,4080.0,237.1418,237.1907,237.0245,237.0636,4080.0
2024-07-29 13:20:00,242.54,242.54,242.28,242.32,5809.0,237.1712,237.1712,236.9169,236.956,5809.0
2024-07-29 13:25:00,242.31,242.41,242.27,242.36,6157.0,236.9462,237.044,236.9071,236.9951,6157.0
2024-07-29 13:30:00,242.28,242.36,242.18,242.29,6175.0,236.9169,236.9951,236.8191,236.9267,6175.0
2024-07-29 13:35:00,242.26,242.33,242.11,242.31,5851.0,236.8974,236.9658,236.7507,236.9462,5851.0
2024-07-29 13:40:00,242.35,242.5,242.32,242.34,3712.0,236.9854,237.132,236.956,236.9756,3712.0
2024-07-29 13:45:00,242.35,242.38,242.26,242.26,1508.0,236.9854,237.0147,236.8974,236.8974,1508.0
2024-07-29 13:50:00,242.31,242.45,242.22,242.28,6704.0,236.9462,237.0831,236.8582,236.9169,6704.0
2024-07-29 13:55:00,242.29,242.48,242.2,242.38,9174.0,236.9267,237.1125,236.8387,237.0147,9174.0
2024-07-29 14:00:00,242.37,242.39,242.08,242.18,7119.0,237.0049,237.0245,236.7213,236.8191,7119.0
2024-07-29 14:05:00,242.24,242.38,242.14,242.2,6979.0,236.8778,237.0147,236.78,236.8387,6979.0
2024-07-29 14:10:00,242.2,242.22,242.09,242.1,6932.0,236.8387,236.8582,236.7311,236.7409,6932.0
2024-07-29 14:15:00,242.07,242.08,241.82,241.89,8705.0,236.7116,236.7213,236.4671,236.5355,8705.0
2024-07-29 14:20:00,241.91,242.25,241.91,242.23,10948.0,236.5551,236.8876,236.5551,236.868,10948.0
2024-07-29 14:25:00,242.24,242.26,242.02,242.06,9369.0,236.8778,236.8974,236.6627,236.7018,9369.0
2024-07-29 14:30:00,242.0,242.16,241.93,242.16,4643.0,236.6431,236.7996,236.5747,236.7996,4643.0
2024-07-29 14:35:00,242.15,242.35,242.04,242.32,10099.0,236.7898,236.9854,236.6822,236.956,10099.0
2024-07-29 14:40:00,242.33,242.62,242.33,242.54,6509.0,236.9658,237.2494,236.9658,237.1712,6509.0
2024-07-29 14:45:00,242.56,242.61,242.5,242.57,8812.0,237.1907,237.2396,237.132,237.2005,8812.0
2024-07-29 14:50:00,242.58,242.6,242.4,242.42,11098.0,237.2103,237.2298,237.0343,237.0538,11098.0
2024-07-29 14:55:00,242.43,242.61,242.42,242.57,10969.0,237.0636,237.2396,237.0538,237.2005,10969.0
2024-07-29 15:00:00,242.57,242.73,242.51,242.59,8863.0,237.2005,237.357,237.1418,237.2201,8863.0
2024-07-29 15:05:00,242.63,242.78,242.61,242.68,13460.0,237.2592,237.4058,237.2396,237.3081,13460.0
2024-07-29 15:10:00,242.69,242.86,242.55,242.82,14696.0,237.3178,237.4841,237.1809,237.445,14696.0
2024-07-29 15:15:00,242.81,242.83,242.59,242.72,10867.0,237.4352,237.4547,237.2201,237.3472,10867.0
2024-07-29 15:20:00,242.73,242.86,242.7,242.76,11313.0,237.357,237.4841,237.3276,237.3863,11313.0
2024-07-29 15:25:00,242.7,242.8,242.6,242.66,11896.0,237.3276,237.4254,237.2298,237.2885,11896.0
2024-07-29 15:30:00,242.7,242.72,242.36,242.45,15809.0,237.3276,237.3472,236.9951,237.0831,15809.0
2024-07-29 15:35:00,242.43,242.61,242.42,242.57,20156.0,237.0636,237.2396,237.0538,237.2005,20156.0
2024-07-29 15:40:00,242.59,243.01,242.56,242.96,33491.0,237.2201,237.6308,237.1907,237.5819,33491.0
2024-07-29 15:45:00,242.96,243.01,242.88,242.9,33535.0,237.5819,237.6308,237.5036,237.5232,33535.0
2024-07-29 15:50:00,242.9,243.0,242.65,242.66,50988.0,237.5232,237.621,237.2787,237.2885,50988.0
2024-07-29 15:55:00,242.67,242.75,242.08,242.16,112916.0,237.2983,237.3765,236.7213,236.7996,112916.0
2024-07-30 09:30:00,243.15,244.33,242.81,244.33,21680.0,237.7677,238.9215,237.4352,238.9215,21680.0
2024-07-30 09:35:00,244.07,244.9,243.72,244.88,20909.0,238.6673,239.4789,238.325,239.4594,20909.0
2024-07-30 09:40:00,244.82,245.71,244.81,245.49,20401.0,239.4007,240.271,239.3909,240.0559,20401.0
2024-07-30 09:45:00,245.46,246.75,245.45,246.74,20876.0,240.0265,241.288,240.0167,241.2782,20876.0
2024-07-30 09:50:00,246.75,247.22,246.5,246.91,30646.0,241.288,241.7476,241.0435,241.4444,30646.0
2024-07-30 09:55:00,247.09,247.26,246.4,246.5,10172.0,241.6204,241.7867,240.9457,241.0435,10172.0
2024-07-30 10:00:00,246.4,246.59,245.95,246.35,12267.0,240.9457,241.1315,240.5057,240.8968,12267.0
2024-07-30 10:05:00,246.33,247.07,246.33,246.89,13294.0,240.8773,241.6009,240.8773,241.4249,13294.0
2024-07-30 10:10:00,246.94,247.2,246.5,246.62,16273.0,241.4738,241.728,241.0435,241.1608,16273.0
2024-07-30 10:15:00,246.61,246.62,245.95,246.14,27664.0,241.1511,241.1608,240.5057,240.6915,27664.0
2024-07-30 10:20:00,246.08,246.24,245.94,245.94,23483.0,240.6328,240.7893,240.4959,240.4959,23483.0
2024-07-30 10:25:00,245.97,246.43,245.66,245.66,19656.0,240.5252,240.975,240.2221,240.2221,19656.0
2024-07-30 10:30:00,245.65,245.65,245.32,245.57,11452.0,240.2123,240.2123,239.8896,240.1341,11452.0
2024-07-30 10:35:00,245.5,246.02,245.44,245.93,11643.0,240.0656,240.5741,240.007,240.4861,11643.0
2024-07-30 10:40:00,245.88,245.9,245.53,245.82,8553.0,240.4372,240.4568,240.095,240.3786,8553.0
2024-07-30 10:45:00,245.73,246.16,245.73,246.1,13927.0,240.2905,240.711,240.2905,240.6524,13927.0
2024-07-30 10:50:00,246.15,246.24,245.88,245.88,7224.0,240.7012,240.7893,240.4372,240.4372,7224.0
2024-07-30 10:55:00,245.92,246.11,245.8,246.06,7078.0,240.4763,240.6621,240.359,240.6132,7078.0
2024-07-30 11:00:00,246.05,246.14,245.7,245.78,8813.0,240.6035,240.6915,240.2612,240.3394,8813.0
2024-07-30 11:05:00,245.74,245.83,245.47,245.76,9875.0,240.3003,240.3883,240.0363,240.3199,9875.0
2024-07-30 11:10:00,245.75,245.99,245.75,245.9,6442.0,240.3101,240.5448,240.3101,240.4568,6442.0
2024-07-30 11:15:00,245.99,246.12,245.8,246.02,7511.0,240.5448,240.6719,240.359,240.5741,7511.0
2024-07-30 11:20:00,246.02,246.02,245.44,245.5,7041.0,240.5741,240.5741,240.007,240.0656,7041.0
2024-07-30 11:25:00,245.48,245.49,245.31,245.32,5415.0,240.0461,240.0559,239.8798,239.8896,5415.0
2024-07-30 11:30:00,245.26,245.47,245.13,245.47,5236.0,239.8309,240.0363,239.7038,240.0363,5236.0
2024-07-30 11:35:00,245.47,245.81,245.47,245.64,8062.0,240.0363,240.3688,240.0363,240.2025,8062.0
2024-07-30 11:40:00,245.53,245.78,245.44,245.44,8509.0,240.095,240.3394,240.007,240.007,8509.0
2024-07-30 11:45:00,245.38,245.61,245.32,245.56,7954.0,239.9483,240.1732,239.8896,240.1243,7954.0
2024-07-30 11:50:00,245.51,245.54,245.22,245.37,6843.0,240.0754,240.1047,239.7918,239.9385,6843.0
2024-07-30 11:55:00,245.44,245.64,245.38,245.64,5572.0,240.007,240.2025,239.9483,240.2025,5572.0
2024-07-30 12:00:00,245.79,245.8,245.22,245.22,3095.0,240.3492,240.359,239.7918,239.7918,3095.0
2024-07-30 12:05:00,245.31,245.7,245.27,245.7,4522.0,239.8798,240.2612,239.8407,240.2612,4522.0
2024-07-30 12:10:00,245.6,245.7,245.39,245.39,4161.0,240.1634,240.2612,239.9581,239.9581,4161.0
2024-07-30 12:15:00,245.36,245.54,245.31,245.49,5729.0,239.9287,240.1047,239.8798,240.0559,5729.0
2024-07-30 12:20:00,245.44,245.6,245.42,245.52,4778.0,240.007,240.1634,239.9874,240.0852,4778.0
2024-07-30 12:25:00,245.52,245.74,245.51,245.62,5377.0,240.0852,240.3003,240.0754,240.183,5377.0
2024-07-30 12:30:00,245.7,245.86,245.56,245.8,10041.0,240.2612,240.4177,240.1243,240.359,10041.0
2024-07-30 12:35:00,245.85,246.04,245.84,246.03,6204.0,240.4079,240.5937,240.3981,240.5839,6204.0
2024-07-30 12:40:00,246.03,246.04,245.72,245.74,3989.0,240.5839,240.5937,240.2808,240.3003,3989.0
2024-07-30 12:45:00,245.7,245.83,245.69,245.78,3368.0,240.2612,240.3883,240.2514,240.3394,3368.0
2024-07-30 12:50:00,245.78,245.94,245.57,245.7,10593.0,240.3394,240.4959,240.1341,240.2612,10593.0
2024-07-30 12:55:00,245.71,246.01,245.67,245.86,5547.0,240.271,240.5643,240.2319,240.4177,5547.0
2024-07-30 13:00:00,245.87,246.28,245.62,246.2,9307.0,240.4274,240.8284,240.183,240.7501,9307.0
2024-07-30 13:05:00,246.08,246.27,245.87,246.18,6903.0,240.6328,240.8186,240.4274,240.7306,6903.0
2024-07-30 13:10:00,246.22,246.31,245.96,246.04,4977.0,240.7697,240.8577,240.5155,240.5937,4977.0
2024-07-30 13:15:00,246.15,246.23,245.9,245.97,3468.0,240.7012,240.7795,240.4568,240.5252,3468.0
2024-07-30 13:20:00,246.01,246.23,246.0,246.18,6138.0,240.5643,240.7795,240.5546,240.7306,6138.0
2024-07-30 13:25:00,246.2,246.23,245.8,245.8,8357.0,240.7501,240.7795,240.359,240.359,8357.0
2024-07-30 13:30:00,245.81,245.97,245.73,245.83,5073.0,240.3688,240.5252,240.2905,240.3883,5073.0
2024-07-30 13:35:00,245.9,246.2,245.79,246.08,11635.0,240.4568,240.7501,240.3492,240.6328,11635.0
2024-07-30 13:40:00,246.05,246.07,245.81,245.81,4718.0,240.6035,240.623,240.3688,240.3688,4718.0
2024-07-30 13:45:00,245.8,245.92,245.66,245.72,3796.0,240.359,240.4763,240.2221,240.2808,3796.0
2024-07-30 13:50:00,245.64,245.72,245.33,245.39,3853.0,240.2025,240.2808,239.8994,239.9581,3853.0
2024-07-30 13:55:00,245.47,245.56,245.43,245.43,4636.0,240.0363,240.1243,239.9972,239.9972,4636.0
2024-07-30 14:00:00,245.41,245.46,245.34,245.46,2241.0,239.9776,240.0265,239.9092,240.0265,2241.0
2024-07-30 14:05:00,245.51,245.62,245.48,245.62,3310.0,240.0754,240.183,240.0461,240.183,3310.0
2024-07-30 14:10:00,245.65,245.65,245.45,245.48,4723.0,240.2123,240.2123,240.0167,240.0461,4723.0
2024-07-30 14:15:00,245.53,245.58,245.53,245.58,843.0,240.095,240.1439,240.095,240.1439,843.0
2024-07-30 14:20:00,245.62,245.65,245.42,245.43,3787.0,240.183,240.2123,239.9874,239.9972,3787.0
2024-07-30 14:25:00,245.41,245.55,245.28,245.51,3037.0,239.9776,240.1145,239.8505,240.0754,3037.0
2024-07-30 14:30:00,245.51,245.54,245.4,245.4,3113.0,240.0754,240.1047,239.9678,239.9678,3113.0
2024-07-30 14:35:00,245.44,245.52,245.43,245.43,1903.0,240.007,240.0852,239.9972,239.9972,1903.0
2024-07-30 14:40:00,245.51,245.58,245.37,245.37,3908.0,240.0754,240.1439,239.9385,239.9385,3908.0
2024-07-30 14:45:00,245.3,245.32,245.08,245.14,3198.0,239.8701,239.8896,239.6549,239.7136,3198.0
2024-07-30 14:50:00,245.2,245.24,245.14,245.19,4974.0,239.7723,239.8114,239.7136,239.7625,4974.0
2024-07-30 14:55:00,245.16,245.19,245.11,245.15,4221.0,239.7332,239.7625,239.6843,239.7234,4221.0
2024-07-30 15:00:00,245.13,245.17,245.03,245.12,5291.0,239.7038,239.7429,239.606,239.694,5291.0
2024-07-30 15:05:00,245.17,245.24,245.12,245.2,5830.0,239.7429,239.8114,239.694,239.7723,5830.0
2024-07-30 15:10:00,245.2,245.34,245.15,245.32,12298.0,239.7723,239.9092,239.7234,239.8896,12298.0
2024-07-30 15:15:00,245.32,245.57,245.32,245.41,10143.0,239.8896,240.1341,239.8896,239.9776,10143.0
2024-07-30 15:20:00,245.44,245.54,245.25,245.54,11281.0,240.007,240.1047,239.8212,240.1047,11281.0
2024-07-30 15:25:00,245.54,245.61,245.46,245.47,13993.0,240.1047,240.1732,240.0265,240.0363,13993.0
2024-07-30 15:30:00,245.43,245.5,245.31,245.36,14461.0,239.9972,240.0656,239.8798,239.9287,14461.0
2024-07-30 15:35:00,245.39,245.66,245.22,245.66,12844.0,239.9581,240.2221,239.7918,240.2221,12844.0
2024-07-30 15:40:00,245.68,245.89,245.59,245.89,11251.0,240.2417,240.447,240.1536,240.447,11251.0
2024-07-30 15:45:00,245.89,246.41,245.82,246.34,19270.0,240.447,240.9555,240.3786,240.887,19270.0
2024-07-30 15:50:00,246.37,246.63,245.99,246.07,41852.0,240.9164,241.1706,240.5448,240.623,41852.0
2024-07-30 15:55:00,246.08,246.12,245.37,245.4,112267.0,240.6328,240.6719,239.9385,239.9678,112267.0
2024-07-31 09:30:00,245.52,245.89,244.68,245.81,54479.0,240.0852,240.447,239.2638,240.3688,54479.0
2024-07-31 09:35:00,245.69,245.71,244.98,245.07,17048.0,240.2514,240.271,239.5571,239.6452,17048.0
2024-07-31 09:40:00,245.02,245.47,244.6,245.47,9350.0,239.5963,240.0363,239.1856,240.0363,9350.0
2024-07-31 09:45:00,245.38,245.92,245.15,245.79,7139.0,239.9483,240.4763,239.7234,240.3492,7139.0
2024-07-31 09:50:00,245.79,245.84,244.95,244.99,15040.0,240.3492,240.3981,239.5278,239.5669,15040.0
2024-07-31 09:55:00,244.89,245.07,244.48,245.05,11380.0,239.4691,239.6452,239.0682,239.6256,11380.0
2024-07-31 10:00:00,245.17,245.86,245.11,245.81,29576.0,239.7429,240.4177,239.6843,240.3688,29576.0
2024-07-31 10:05:00,245.81,245.95,245.17,245.2,12985.0,240.3688,240.5057,239.7429,239.7723,12985.0
2024-07-31 10:10:00,245.13,246.02,245.13,245.91,24817.0,239.7038,240.5741,239.7038,240.4666,24817.0
2024-07-31 10:15:00,246.17,246.6,246.02,246.47,10861.0,240.7208,241.1413,240.5741,241.0142,10861.0
2024-07-31 10:20:00,246.44,246.63,246.08,246.09,15353.0,240.9848,241.1706,240.6328,240.6426,15353.0
2024-07-31 10:25:00,246.04,246.34,246.01,246.25,7341.0,240.5937,240.887,240.5643,240.799,7341.0
2024-07-31 10:30:00,246.22,246.36,246.16,246.36,7318.0,240.7697,240.9066,240.711,240.9066,7318.0
2024-07-31 10:35:00,246.33,246.34,245.75,246.18,7944.0,240.8773,240.887,240.3101,240.7306,7944.0
2024-07-31 10:40:00,246.29,246.8,246.23,246.79,2443.0,240.8381,241.3369,240.7795,241.3271,2443.0
2024-07-31 10:45:00,246.8,246.89,246.63,246.75,10039.0,241.3369,241.4249,241.1706,241.288,10039.0
2024-07-31 10:50:00,246.75,246.75,246.35,246.42,8103.0,241.288,241.288,240.8968,240.9653,8103.0
2024-07-31 10:55:00,246.41,246.74,246.29,246.54,19433.0,240.9555,241.2782,240.8381,241.0826,19433.0
2024-07-31 11:00:00,246.46,246.76,246.32,246.4,10455.0,241.0044,241.2977,240.8675,240.9457,10455.0
2024-07-31 11:05:00,246.44,246.77,246.44,246.77,3431.0,240.9848,241.3075,240.9848,241.3075,3431.0
2024-07-31 11:10:00,246.72,246.89,246.32,246.85,7537.0,241.2586,241.4249,240.8675,241.3858,7537.0
2024-07-31 11:15:00,246.91,246.97,246.64,246.8,5445.0,241.4444,241.5031,241.1804,241.3369,5445.0
2024-07-31 11:20:00,246.92,247.35,246.92,247.31,9197.0,241.4542,241.8747,241.4542,241.8356,9197.0
2024-07-31 11:25:00,247.31,247.33,247.05,247.17,16429.0,241.8356,241.8551,241.5813,241.6987,16429.0
2024-07-31 11:30:00,247.23,247.41,247.17,247.31,9616.0,241.7573,241.9334,241.6987,241.8356,9616.0
2024-07-31 11:35:00,247.33,247.52,247.29,247.4,5757.0,241.8551,242.0409,241.816,241.9236,5757.0
2024-07-31 11:40:00,247.3,247.57,247.27,247.57,3429.0,241.8258,242.0898,241.7965,242.0898,3429.0
2024-07-31 11:45:00,247.51,247.51,247.13,247.14,6054.0,242.0311,242.0311,241.6596,241.6693,6054.0
2024-07-31 11:50:00,247.05,247.14,246.8,246.9,3625.0,241.5813,241.6693,241.3369,241.4346,3625.0
2024-07-31 11:55:00,246.89,247.26,246.88,247.26,7507.0,241.4249,241.7867,241.4151,241.7867,7507.0
2024-07-31 12:00:00,247.24,247.5,247.2,247.37,10971.0,241.7671,242.0214,241.728,241.8942,10971.0
2024-07-31 12:05:00,247.37,247.51,247.28,247.32,8291.0,241.8942,242.0311,241.8062,241.8453,8291.0
2024-07-31 12:10:00,247.48,247.57,247.27,247.39,7408.0,242.0018,242.0898,241.7965,241.9138,7408.0
2024-07-31 12:15:00,247.4,247.5,247.32,247.5,6683.0,241.9236,242.0214,241.8453,242.0214,6683.0
2024-07-31 12:20:00,247.5,247.77,247.5,247.77,6969.0,242.0214,242.2854,242.0214,242.2854,6969.0
2024-07-31 12:25:00,247.71,248.1,247.6,248.1,9828.0,242.2267,242.6081,242.1191,242.6081,9828.0
2024-07-31 12:30:00,248.05,248.18,248.01,248.14,17633.0,242.5592,242.6863,242.5201,242.6472,17633.0
2024-07-31 12:35:00,248.11,248.11,247.85,247.85,9666.0,242.6179,242.6179,242.3636,242.3636,9666.0
2024-07-31 12:40:00,247.84,248.02,247.73,248.02,8979.0,242.3538,242.5299,242.2463,242.5299,8979.0
2024-07-31 12:45:00,248.18,248.31,248.12,248.24,8543.0,242.6863,242.8134,242.6276,242.745,8543.0
2024-07-31 12:50:00,248.22,248.37,248.0,248.04,15745.0,242.7254,242.8721,242.5103,242.5494,15745.0
2024-07-31 12:55:00,248.09,248.09,247.53,247.62,4385.0,242.5983,242.5983,242.0507,242.1387,4385.0
2024-07-31 13:00:00,247.52,247.72,247.42,247.61,4378.0,242.0409,242.2365,241.9431,242.1289,4378.0
2024-07-31 13:05:00,247.67,247.77,247.33,247.34,6205.0,242.1876,242.2854,241.8551,241.8649,6205.0
2024-07-31 13:10:00,247.35,247.54,247.23,247.25,6136.0,241.8747,242.0605,241.7573,241.7769,6136.0
2024-07-31 13:15:00,247.24,247.28,247.06,247.06,4952.0,241.7671,241.8062,241.5911,241.5911,4952.0
2024-07-31 13:20:00,247.02,247.26,247.02,247.18,5968.0,241.552,241.7867,241.552,241.7084,5968.0
2024-07-31 13:25:00,247.13,247.27,247.08,247.18,5493.0,241.6596,241.7965,241.6107,241.7084,5493.0
2024-07-31 13:30:00,247.13,247.13,246.76,246.86,3493.0,241.6596,241.6596,241.2977,241.3955,3493.0
2024-07-31 13:35:00,246.89,246.99,246.85,246.9,5462.0,241.4249,241.5227,241.3858,241.4346,5462.0
2024-07-31 13:40:00,246.89,247.06,246.82,246.92,6390.0,241.4249,241.5911,241.3564,241.4542,6390.0
2024-07-31 13:45:00,246.95,247.04,246.94,247.03,3807.0,241.4835,241.5715,241.4738,241.5618,3807.0
2024-07-31 13:50:00,247.08,247.61,247.04,247.55,7635.0,241.6107,242.1289,241.5715,242.0703,7635.0
2024-07-31 13:55:00,247.56,247.77,247.55,247.77,8490.0,242.08,242.2854,242.0703,242.2854,8490.0
2024-07-31 14:00:00,247.66,247.99,247.23,247.99,13246.0,242.1778,242.5005,241.7573,242.5005,13246.0
2024-07-31 14:05:00,248.0,248.21,247.85,247.98,7891.0,242.5103,242.7156,242.3636,242.4907,7891.0
2024-07-31 14:10:00,248.01,248.2,247.99,248.18,7211.0,242.5201,242.7059,242.5005,242.6863,7211.0
2024-07-31 14:15:00,248.17,248.25,248.11,248.12,6483.0,242.6765,242.7548,242.6179,242.6276,6483.0
2024-07-31 14:20:00,248.19,248.26,248.02,248.13,10157.0,242.6961,242.7645,242.5299,242.6374,10157.0
2024-07-31 14:25:00,248.12,248.17,247.99,248.16,7231.0,242.6276,242.6765,242.5005,242.6668,7231.0
2024-07-31 14:30:00,248.17,248.61,248.17,248.53,10087.0,242.6765,243.1068,242.6765,243.0286,10087.0
2024-07-31 14:35:00,248.53,248.57,248.16,248.35,11374.0,243.0286,243.0677,242.6668,242.8525,11374.0
2024-07-31 14:40:00,248.35,248.71,248.33,248.69,8806.0,242.8525,243.2046,242.833,243.185,8806.0
2024-07-31 14:45:00,248.71,249.18,248.7,249.18,11034.0,243.2046,243.6642,243.1948,243.6642,11034.0
2024-07-31 14:50:00,249.17,249.17,248.86,248.87,11353.0,243.6544,243.6544,243.3513,243.361,11353.0
2024-07-31 14:55:00,248.84,248.88,248.7,248.83,10107.0,243.3317,243.3708,243.1948,243.3219,10107.0
2024-07-31 15:00:00,248.84,248.86,248.4,248.46,8279.0,243.3317,243.3513,242.9014,242.9601,8279.0
2024-07-31 15:05:00,248.46,248.49,248.07,248.08,7756.0,242.9601,242.9894,242.5787,242.5885,7756.0
2024-07-31 15:10:00,248.06,248.12,247.87,247.95,7998.0,242.569,242.6276,242.3832,242.4614,7998.0
2024-07-31 15:15:00,248.02,248.31,247.75,247.75,10102.0,242.5299,242.8134,242.2658,242.2658,10102.0
2024-07-31 15:20:00,247.76,247.97,247.46,247.48,10134.0,242.2756,242.481,241.9822,242.0018,10134.0
2024-07-31 15:25:00,247.42,247.42,246.97,246.97,10693.0,241.9431,241.9431,241.5031,241.5031,10693.0
2024-07-31 15:30:00,246.95,247.08,246.59,247.02,24019.0,241.4835,241.6107,241.1315,241.552,24019.0
2024-07-31 15:35:00,247.02,247.5,246.98,247.46,24673.0,241.552,242.0214,241.5129,241.9822,24673.0
2024-07-31 15:40:00,247.4,247.68,247.18,247.64,12062.0,241.9236,242.1974,241.7084,242.1583,12062.0
2024-07-31 15:45:00,247.66,247.71,247.3,247.56,16295.0,242.1778,242.2267,241.8258,242.08,16295.0
2024-07-31 15:50:00,247.5,247.88,246.84,247.01,34424.0,242.0214,242.393,241.376,241.5422,34424.0
2024-07-31 15:55:00,246.95,247.25,246.6,246.67,86763.0,241.4835,241.7769,241.1413,241.2097,86763.0
2024-08-01 09:30:00,247.37,247.96,246.9,247.5,19939.0,241.8942,242.4712,241.4346,242.0214,19939.0
2024-08-01 09:35:00,247.5,248.48,247.5,248.3,4941.0,242.0214,242.9797,242.0214,242.8037,4941.0
2024-08-01 09:40:00,248.14,248.74,248.04,248.7,8311.0,242.6472,243.2339,242.5494,243.1948,8311.0
2024-08-01 09:45:00,248.7,249.34,248.52,248.68,22667.0,243.1948,243.8206,243.0188,243.1752,22667.0
2024-08-01 09:50:00,248.67,248.79,248.35,248.35,4170.0,243.1655,243.2828,242.8525,242.8525,4170.0
2024-08-01 09:55:00,248.24,248.6,248.08,248.21,7263.0,242.745,243.097,242.5885,242.7156,7263.0
2024-08-01 10:00:00,248.22,248.34,247.85,247.94,6439.0,242.7254,242.8428,242.3636,242.4516,6439.0
2024-08-01 10:05:00,247.9,247.9,246.82,246.82,17419.0,242.4125,242.4125,241.3564,241.3564,17419.0
2024-08-01 10:10:00,246.97,246.97,246.56,246.62,5153.0,241.5031,241.5031,241.1022,241.1608,5153.0
2024-08-01 10:15:00,246.58,246.72,246.09,246.32,5477.0,241.1217,241.2586,240.6426,240.8675,5477.0
2024-08-01 10:20:00,246.49,246.49,245.96,246.25,8496.0,241.0337,241.0337,240.5155,240.799,8496.0
2024-08-01 10:25:00,246.29,246.6,246.07,246.08,18531.0,240.8381,241.1413,240.623,240.6328,18531.0
2024-08-01 10:30:00,245.96,246.18,245.32,245.32,13105.0,240.5155,240.7306,239.8896,239.8896,13105.0
2024-08-01 10:35:00,245.41,245.5,245.01,245.3,22002.0,239.9776,240.0656,239.5865,239.8701,22002.0
2024-08-01 10:40:00,245.19,245.22,244.52,244.99,36801.0,239.7625,239.7918,239.1073,239.5669,36801.0
2024-08-01 10:45:00,244.73,244.96,244.65,244.65,8947.0,239.3127,239.5376,239.2345,239.2345,8947.0
2024-08-01 10:50:00,244.76,244.93,244.28,244.44,17986.0,239.342,239.5083,238.8726,239.0291,17986.0
2024-08-01 10:55:00,244.4,244.75,244.32,244.33,11334.0,238.99,239.3322,238.9118,238.9215,11334.0
2024-08-01 11:00:00,244.32,244.44,244.02,244.2,10436.0,238.9118,239.0291,238.6184,238.7944,10436.0
2024-08-01 11:05:00,244.13,244.31,244.04,244.31,5182.0,238.726,238.902,238.638,238.902,5182.0
2024-08-01 11:10:00,244.23,244.31,243.94,244.09,10281.0,238.8237,238.902,238.5402,238.6868,10281.0
2024-08-01 11:15:00,244.05,244.32,244.02,244.28,8635.0,238.6477,238.9118,238.6184,238.8726,8635.0
2024-08-01 11:20:00,244.27,244.27,243.96,244.23,7443.0,238.8629,238.8629,238.5597,238.8237,7443.0
2024-08-01 11:25:00,244.22,244.54,244.16,244.33,5512.0,238.814,239.1269,238.7553,238.9215,5512.0
2024-08-01 11:30:00,244.38,244.59,244.37,244.48,7192.0,238.9704,239.1758,238.9606,239.0682,7192.0
2024-08-01 11:35:00,244.48,244.61,244.44,244.5,7245.0,239.0682,239.1953,239.0291,239.0878,7245.0
2024-08-01 11:40:00,244.49,244.74,244.49,244.61,10406.0,239.078,239.3225,239.078,239.1953,10406.0
2024-08-01 11:45:00,244.55,244.64,244.24,244.37,7288.0,239.1367,239.2247,238.8335,238.9606,7288.0
2024-08-01 11:50:00,244.31,244.64,244.29,244.55,11170.0,238.902,239.2247,238.8824,239.1367,11170.0
2024-08-01 11:55:00,244.61,244.73,244.47,244.47,11599.0,239.1953,239.3127,239.0584,239.0584,11599.0
2024-08-01 12:00:00,244.49,244.7,244.44,244.58,6834.0,239.078,239.2833,239.0291,239.166,6834.0
2024-08-01 12:05:00,244.67,244.95,244.58,244.79,6825.0,239.254,239.5278,239.166,239.3714,6825.0
2024-08-01 12:10:00,244.84,244.85,244.26,244.48,4725.0,239.4202,239.43,238.8531,239.0682,4725.0
2024-08-01 12:15:00,244.52,244.98,244.51,244.9,10776.0,239.1073,239.5571,239.0975,239.4789,10776.0
2024-08-01 12:20:00,244.89,244.89,244.44,244.45,5145.0,239.4691,239.4691,239.0291,239.0389,5145.0
2024-08-01 12:25:00,244.49,244.94,244.41,244.94,4348.0,239.078,239.518,238.9998,239.518,4348.0
2024-08-01 12:30:00,244.95,245.09,244.86,245.06,12639.0,239.5278,239.6647,239.4398,239.6354,12639.0
2024-08-01 12:35:00,244.98,245.1,244.88,244.95,8754.0,239.5571,239.6745,239.4594,239.5278,8754.0
2024-08-01 12:40:00,244.95,245.16,244.94,244.98,12847.0,239.5278,239.7332,239.518,239.5571,12847.0
2024-08-01 12:45:00,244.95,245.0,244.81,244.91,5666.0,239.5278,239.5767,239.3909,239.4887,5666.0
2024-08-01 12:50:00,244.88,244.97,244.7,244.83,12962.0,239.4594,239.5474,239.2833,239.4105,12962.0
2024-08-01 12:55:00,244.83,245.13,244.79,245.08,2941.0,239.4105,239.7038,239.3714,239.6549,2941.0
2024-08-01 13:00:00,245.09,245.14,244.95,245.08,4268.0,239.6647,239.7136,239.5278,239.6549,4268.0
2024-08-01 13:05:00,245.03,245.04,244.91,244.91,3925.0,239.606,239.6158,239.4887,239.4887,3925.0
2024-08-01 13:10:00,244.87,245.28,244.86,244.99,5885.0,239.4496,239.8505,239.4398,239.5669,5885.0
2024-08-01 13:15:00,244.98,245.03,244.92,244.96,4632.0,239.5571,239.606,239.4985,239.5376,4632.0
2024-08-01 13:20:00,244.92,244.96,244.79,244.9,7637.0,239.4985,239.5376,239.3714,239.4789,7637.0
2024-08-01 13:25:00,244.9,245.17,244.81,245.16,7277.0,239.4789,239.7429,239.3909,239.7332,7277.0
2024-08-01 13:30:00,245.08,245.33,245.04,245.05,17714.0,239.6549,239.8994,239.6158,239.6256,17714.0
2024-08-01 13:35:00,245.09,245.36,244.96,245.2,4717.0,239.6647,239.9287,239.5376,239.7723,4717.0
2024-08-01 13:40:00,245.26,245.26,245.11,245.2,5132.0,239.8309,239.8309,239.6843,239.7723,5132.0
2024-08-01 13:45:00,245.16,245.21,244.95,244.96,4396.0,239.7332,239.7821,239.5278,239.5376,4396.0
2024-08-01 13:50:00,244.89,245.18,244.88,245.14,5562.0,239.4691,239.7527,239.4594,239.7136,5562.0
2024-08-01 13:55:00,245.09,245.19,244.95,245.13,5171.0,239.6647,239.7625,239.5278,239.7038,5171.0
2024-08-01 14:00:00,245.08,245.12,244.67,244.67,5621.0,239.6549,239.694,239.254,239.254,5621.0
2024-08-01 14:05:00,244.63,244.74,244.55,244.65,6459.0,239.2149,239.3225,239.1367,239.2345,6459.0
2024-08-01 14:10:00,244.66,244.88,244.6,244.83,18646.0,239.2442,239.4594,239.1856,239.4105,18646.0
2024-08-01 14:15:00,244.88,244.91,244.65,244.66,5289.0,239.4594,239.4887,239.2345,239.2442,5289.0
2024-08-01 14:20:00,244.69,244.81,244.62,244.62,15299.0,239.2736,239.3909,239.2051,239.2051,15299.0
2024-08-01 14:25:00,244.54,244.56,244.32,244.41,9670.0,239.1269,239.1464,238.9118,238.9998,9670.0
2024-08-01 14:30:00,244.38,244.42,244.24,244.39,9590.0,238.9704,239.0095,238.8335,238.9802,9590.0
2024-08-01 14:35:00,244.38,244.47,244.29,244.39,10503.0,238.9704,239.0584,238.8824,238.9802,10503.0
2024-08-01 14:40:00,244.41,244.54,244.33,244.36,6599.0,238.9998,239.1269,238.9215,238.9509,6599.0
2024-08-01 14:45:00,244.35,244.37,244.05,244.09,9289.0,238.9411,238.9606,238.6477,238.6868,9289.0
2024-08-01 14:50:00,244.13,244.46,244.07,244.32,9361.0,238.726,239.0487,238.6673,238.9118,9361.0
2024-08-01 14:55:00,244.28,244.37,244.12,244.37,10340.0,238.8726,238.9606,238.7162,238.9606,10340.0
2024-08-01 15:00:00,244.37,244.37,244.07,244.29,10416.0,238.9606,238.9606,238.6673,238.8824,10416.0
2024-08-01 15:05:00,244.3,244.44,244.18,244.44,8424.0,238.8922,239.0291,238.7749,239.0291,8424.0
2024-08-01 15:10:00,244.51,244.8,244.49,244.67,12863.0,239.0975,239.3811,239.078,239.254,12863.0
2024-08-01 15:15:00,244.65,244.75,244.55,244.75,7126.0,239.2345,239.3322,239.1367,239.3322,7126.0
2024-08-01 15:20:00,244.73,244.82,244.64,244.66,10038.0,239.3127,239.4007,239.2247,239.2442,10038.0
2024-08-01 15:25:00,244.65,244.84,244.63,244.7,6320.0,239.2345,239.4202,239.2149,239.2833,6320.0
2024-08-01 15:30:00,244.77,244.96,244.75,244.79,9347.0,239.3518,239.5376,239.3322,239.3714,9347.0
2024-08-01 15:35:00,244.82,245.19,244.82,245.19,11973.0,239.4007,239.7625,239.4007,239.7625,11973.0
2024-08-01 15:40:00,245.19,245.19,244.74,244.74,17728.0,239.7625,239.7625,239.3225,239.3225,17728.0
2024-08-01 15:45:00,244.75,244.98,244.47,244.47,21157.0,239.3322,239.5571,239.0584,239.0584,21157.0
2024-08-01 15:50:00,244.43,244.64,243.78,243.95,46636.0,239.0193,239.2247,238.3837,238.5499,46636.0
2024-08-01 15:55:00,243.97,244.65,243.87,244.48,165840.0,238.5695,239.2345,238.4717,239.0682,165840.0
2024-08-02 09:30:00,243.53,243.9,241.61,242.33,43070.0,238.1392,238.5011,236.2617,236.9658,43070.0
2024-08-02 09:35:00,241.99,241.99,240.25,240.26,24340.0,236.6333,236.6333,234.9318,234.9416,24340.0
2024-08-02 09:40:00,240.23,240.35,238.81,238.93,55168.0,234.9123,235.0296,233.5237,233.6411,55168.0
2024-08-02 09:45:00,238.81,240.25,238.56,239.93,29535.0,233.5237,234.9318,233.2793,234.6189,29535.0
2024-08-02 09:50:00,240.06,241.17,239.36,239.36,32261.0,234.7461,235.8315,234.0615,234.0615,32261.0
2024-08-02 09:55:00,239.23,239.65,238.89,239.62,17520.0,233.9344,234.3451,233.602,234.3158,17520.0
2024-08-02 10:00:00,239.53,239.94,239.25,239.76,23059.0,234.2278,234.6287,233.954,234.4527,23059.0
2024-08-02 10:05:00,239.57,239.76,238.57,239.09,13732.0,234.2669,234.4527,233.289,233.7975,13732.0
2024-08-02 10:10:00,239.14,239.4,238.13,238.36,16125.0,233.8464,234.1007,232.8588,233.0837,16125.0
2024-08-02 10:15:00,238.47,239.1,238.08,238.22,22336.0,233.1912,233.8073,232.8099,232.9468,22336.0
2024-08-02 10:20:00,238.27,238.38,237.91,238.05,8217.0,232.9957,233.1032,232.6436,232.7805,8217.0
2024-08-02 10:25:00,238.14,238.4,237.85,237.9,10074.0,232.8686,233.1228,232.585,232.6339,10074.0
2024-08-02 10:30:00,237.83,238.17,237.77,237.98,16431.0,232.5654,232.8979,232.5067,232.7121,16431.0
2024-08-02 10:35:00,237.96,237.96,237.56,237.7,11381.0,232.6925,232.6925,232.3014,232.4383,11381.0
2024-08-02 10:40:00,237.64,237.9,237.33,237.34,10063.0,232.3796,232.6339,232.0765,232.0863,10063.0
2024-08-02 10:45:00,237.24,237.44,236.72,236.96,15338.0,231.9885,232.184,231.48,231.7147,15338.0
2024-08-02 10:50:00,236.96,237.26,236.96,237.22,14618.0,231.7147,232.008,231.7147,231.9689,14618.0
2024-08-02 10:55:00,236.97,237.02,236.7,236.96,10294.0,231.7245,231.7733,231.4604,231.7147,10294.0
2024-08-02 11:00:00,237.03,237.03,236.29,236.29,7015.0,231.7831,231.7831,231.0595,231.0595,7015.0
2024-08-02 11:05:00,236.27,236.33,236.08,236.31,9582.0,231.0399,231.0986,230.8542,231.0791,9582.0
2024-08-02 11:10:00,236.23,236.55,236.19,236.22,8182.0,231.0008,231.3138,230.9617,230.9911,8182.0
2024-08-02 11:15:00,236.11,236.52,236.1,236.32,4281.0,230.8835,231.2844,230.8737,231.0888,4281.0
2024-08-02 11:20:00,236.28,236.37,235.89,235.91,6336.0,231.0497,231.1377,230.6684,230.6879,6336.0
2024-08-02 11:25:00,235.8,236.12,235.7,236.02,11613.0,230.5804,230.8933,230.4826,230.7955,11613.0
2024-08-02 11:30:00,235.98,236.27,235.82,236.05,7845.0,230.7564,231.0399,230.5999,230.8248,7845.0
2024-08-02 11:35:00,235.93,237.17,235.92,236.87,7634.0,230.7075,231.92,230.6977,231.6267,7634.0
2024-08-02 11:40:00,236.91,237.21,236.83,237.21,6555.0,231.6658,231.9591,231.5876,231.9591,6555.0
2024-08-02 11:45:00,237.12,238.04,236.97,238.03,3917.0,231.8711,232.7708,231.7245,232.761,3917.0
2024-08-02 11:50:00,238.03,238.07,237.6,237.75,9478.0,232.761,232.8001,232.3405,232.4872,9478.0
2024-08-02 11:55:00,237.64,238.05,237.64,237.88,2919.0,232.3796,232.7805,232.3796,232.6143,2919.0
2024-08-02 12:00:00,237.86,238.46,237.75,238.3,3653.0,232.5948,233.1815,232.4872,233.025,3653.0
2024-08-02 12:05:00,238.51,238.63,238.19,238.41,5256.0,233.2304,233.3477,232.9174,233.1326,5256.0
2024-08-02 12:10:00,238.53,238.87,238.4,238.86,19984.0,233.2499,233.5824,233.1228,233.5726,19984.0
2024-08-02 12:15:00,238.99,239.18,238.75,239.18,6452.0,233.6997,233.8855,233.4651,233.8855,6452.0
2024-08-02 12:20:00,239.16,239.33,239.04,239.11,4945.0,233.866,234.0322,233.7486,233.8171,4945.0
2024-08-02 12:25:00,239.01,239.5,239.01,239.5,3977.0,233.7193,234.1984,233.7193,234.1984,3977.0
2024-08-02 12:30:00,239.5,239.63,239.31,239.53,4250.0,234.1984,234.3256,234.0127,234.2278,4250.0
2024-08-02 12:35:00,239.41,239.55,239.09,239.41,9931.0,234.1104,234.2473,233.7975,234.1104,9931.0
2024-08-02 12:40:00,239.36,239.36,239.08,239.32,6441.0,234.0615,234.0615,233.7877,234.0224,6441.0
2024-08-02 12:45:00,239.23,239.41,239.0,239.0,7803.0,233.9344,234.1104,233.7095,233.7095,7803.0
2024-08-02 12:50:00,238.93,239.09,238.76,238.77,2284.0,233.6411,233.7975,233.4748,233.4846,2284.0
2024-08-02 12:55:00,238.66,238.8,238.54,238.7,4009.0,233.377,233.5139,233.2597,233.4162,4009.0
2024-08-02 13:00:00,238.63,238.64,238.43,238.5,3317.0,233.3477,233.3575,233.1521,233.2206,3317.0
2024-08-02 13:05:00,238.4,238.4,238.13,238.23,5356.0,233.1228,233.1228,232.8588,232.9566,5356.0
2024-08-02 13:10:00,238.22,238.3,238.17,238.26,2533.0,232.9468,233.025,232.8979,232.9859,2533.0
2024-08-02 13:15:00,238.28,238.28,237.74,237.79,20412.0,233.0055,233.0055,232.4774,232.5263,20412.0
2024-08-02 13:20:00,237.79,237.87,237.71,237.83,3478.0,232.5263,232.6045,232.4481,232.5654,3478.0
2024-08-02 13:25:00,237.84,238.12,237.83,238.04,16228.0,232.5752,232.849,232.5654,232.7708,16228.0
2024-08-02 13:30:00,238.04,238.04,237.71,238.03,6356.0,232.7708,232.7708,232.4481,232.761,6356.0
2024-08-02 13:35:00,237.91,237.98,237.63,237.67,3990.0,232.6436,232.7121,232.3698,232.409,3990.0
2024-08-02 13:40:00,237.55,237.61,237.38,237.59,8806.0,232.2916,232.3503,232.1254,232.3307,8806.0
2024-08-02 13:45:00,237.69,237.78,237.64,237.78,2792.0,232.4285,232.5165,232.3796,232.5165,2792.0
2024-08-02 13:50:00,237.77,237.78,237.53,237.57,18683.0,232.5067,232.5165,232.2721,232.3112,18683.0
2024-08-02 13:55:00,237.49,237.74,237.43,237.64,8402.0,232.2329,232.4774,232.1743,232.3796,8402.0
2024-08-02 14:00:00,237.54,237.59,237.41,237.48,5517.0,232.2818,232.3307,232.1547,232.2232,5517.0
2024-08-02 14:05:00,237.51,237.83,237.39,237.7,14704.0,232.2525,232.5654,232.1352,232.4383,14704.0
2024-08-02 14:10:00,237.75,237.79,237.66,237.73,5937.0,232.4872,232.5263,232.3992,232.4676,5937.0
2024-08-02 14:15:00,237.69,238.01,237.69,238.0,15144.0,232.4285,232.7414,232.4285,232.7317,15144.0
2024-08-02 14:20:00,238.01,238.17,237.98,238.02,15043.0,232.7414,232.8979,232.7121,232.7512,15043.0
2024-08-02 14:25:00,238.01,238.5,237.98,238.43,26965.0,232.7414,233.2206,232.7121,233.1521,26965.0
2024-08-02 14:30:00,238.57,238.72,238.57,238.62,10502.0,233.289,233.4357,233.289,233.3379,10502.0
2024-08-02 14:35:00,238.57,238.57,238.08,238.12,21569.0,233.289,233.289,232.8099,232.849,21569.0
2024-08-02 14:40:00,238.09,238.54,238.09,238.54,21623.0,232.8197,233.2597,232.8197,233.2597,21623.0
2024-08-02 14:45:00,238.51,238.64,238.33,238.44,11289.0,233.2304,233.3575,233.0543,233.1619,11289.0
2024-08-02 14:50:00,238.45,238.68,238.34,238.52,5149.0,233.1717,233.3966,233.0641,233.2401,5149.0
2024-08-02 14:55:00,238.6,238.82,238.48,238.48,10143.0,233.3184,233.5335,233.201,233.201,10143.0
2024-08-02 15:00:00,238.53,238.79,238.52,238.72,11697.0,233.2499,233.5042,233.2401,233.4357,11697.0
2024-08-02 15:05:00,238.79,238.84,238.5,238.72,6387.0,233.5042,233.5531,233.2206,233.4357,6387.0
2024-08-02 15:10:00,238.69,238.69,238.53,238.68,5288.0,233.4064,233.4064,233.2499,233.3966,5288.0
2024-08-02 15:15:00,238.69,238.96,238.68,238.9,8832.0,233.4064,233.6704,233.3966,233.6117,8832.0
2024-08-02 15:20:00,238.9,239.06,238.77,238.91,7360.0,233.6117,233.7682,233.4846,233.6215,7360.0
2024-08-02 15:25:00,238.98,239.36,238.89,239.28,5827.0,233.69,234.0615,233.602,233.9833,5827.0
2024-08-02 15:30:00,239.35,239.69,239.35,239.43,19379.0,234.0518,234.3842,234.0518,234.13,19379.0
2024-08-02 15:35:00,239.4,239.66,239.18,239.28,25840.0,234.1007,234.3549,233.8855,233.9833,25840.0
2024-08-02 15:40:00,239.28,239.64,239.15,239.63,18866.0,233.9833,234.3354,233.8562,234.3256,18866.0
2024-08-02 15:45:00,239.62,240.22,239.55,239.88,27587.0,234.3158,234.9025,234.2473,234.57,27587.0
2024-08-02 15:50:00,239.92,239.99,239.48,239.97,35504.0,234.6092,234.6776,234.1789,234.658,35504.0
2024-08-02 15:55:00,239.94,240.15,239.82,239.91,85033.0,234.6287,234.8341,234.5114,234.5994,85033.0
2024-08-05 09:30:00,237.01,237.97,234.77,234.77,77926.0,231.7636,232.7023,229.5732,229.5732,77926.0
2024-08-05 09:35:00,235.01,235.52,232.83,233.62,21697.0,229.8078,230.3066,227.6761,228.4486,21697.0
2024-08-05 09:40:00,233.6,235.55,232.0,232.6,57118.0,228.4291,230.3359,226.8645,227.4512,57118.0
2024-08-05 09:45:00,232.86,232.99,231.28,231.48,40106.0,227.7054,227.8326,226.1604,226.356,40106.0
2024-08-05 09:50:00,231.58,233.81,231.58,232.12,29177.0,226.4538,228.6344,226.4538,226.9818,29177.0
2024-08-05 09:55:00,232.13,232.51,231.26,231.44,31297.0,226.9916,227.3632,226.1408,226.3169,31297.0
2024-08-05 10:00:00,231.43,234.27,231.33,233.92,52062.0,226.3071,229.0842,226.2093,228.742,52062.0
2024-08-05 10:05:00,233.78,234.56,233.23,234.02,16180.0,228.6051,229.3678,228.0672,228.8398,16180.0
2024-08-05 10:10:00,233.91,234.56,233.42,234.36,75734.0,228.7322,229.3678,228.253,229.1722,75734.0
2024-08-05 10:15:00,234.21,235.0,233.76,234.77,12541.0,229.0255,229.7981,228.5855,229.5732,12541.0
2024-08-05 10:20:00,234.63,234.99,233.91,234.06,26618.0,229.4363,229.7883,228.7322,228.8789,26618.0
2024-08-05 10:25:00,234.12,234.78,233.77,234.04,9387.0,228.9375,229.5829,228.5953,228.8593,9387.0
2024-08-05 10:30:00,234.11,235.0,233.71,235.0,14877.0,228.9278,229.7981,228.5366,229.7981,14877.0
2024-08-05 10:35:00,235.0,235.13,234.11,234.15,11285.0,229.7981,229.9252,228.9278,228.9669,11285.0
2024-08-05 10:40:00,234.04,234.99,233.75,234.91,9972.0,228.8593,229.7883,228.5757,229.7101,9972.0
2024-08-05 10:45:00,234.95,235.02,233.9,234.0,8728.0,229.7492,229.8176,228.7224,228.8202,8728.0
2024-08-05 10:50:00,234.11,235.09,233.93,234.92,6174.0,228.9278,229.8861,228.7517,229.7198,6174.0
2024-08-05 10:55:00,234.9,234.9,233.99,234.4,6170.0,229.7003,229.7003,228.8104,229.2113,6170.0
2024-08-05 11:00:00,234.32,234.83,234.15,234.26,16188.0,229.1331,229.6318,228.9669,229.0744,16188.0
2024-08-05 11:05:00,234.31,235.1,234.18,234.84,4261.0,229.1233,229.8958,228.9962,229.6416,4261.0
2024-08-05 11:10:00,234.97,235.12,234.57,234.84,30153.0,229.7687,229.9154,229.3776,229.6416,30153.0
2024-08-05 11:15:00,234.69,234.84,234.14,234.28,7711.0,229.4949,229.6416,228.9571,229.094,7711.0
2024-08-05 11:20:00,234.02,234.67,234.02,234.62,8233.0,228.8398,229.4754,228.8398,229.4265,8233.0
2024-08-05 11:25:00,234.7,234.85,234.36,234.56,4685.0,229.5047,229.6514,229.1722,229.3678,4685.0
2024-08-05 11:30:00,234.46,234.92,234.43,234.76,5006.0,229.27,229.7198,229.2407,229.5634,5006.0
2024-08-05 11:35:00,234.77,235.53,234.57,235.31,6766.0,229.5732,230.3163,229.3776,230.1012,6766.0
2024-08-05 11:40:00,235.38,235.54,235.29,235.48,3535.0,230.1696,230.3261,230.0816,230.2674,3535.0
2024-08-05 11:45:00,235.27,235.64,235.17,235.35,5510.0,230.0621,230.4239,229.9643,230.1403,5510.0
2024-08-05 11:50:00,235.48,235.93,235.45,235.81,5715.0,230.2674,230.7075,230.2381,230.5901,5715.0
2024-08-05 11:55:00,235.81,236.14,235.55,236.14,9778.0,230.5901,230.9128,230.3359,230.9128,9778.0
2024-08-05 12:00:00,236.15,236.43,236.02,236.31,6152.0,230.9226,231.1964,230.7955,231.0791,6152.0
2024-08-05 12:05:00,236.34,236.48,236.13,236.43,5172.0,231.1084,231.2453,230.903,231.1964,5172.0
2024-08-05 12:10:00,236.41,236.55,236.25,236.55,5042.0,231.1768,231.3138,231.0204,231.3138,5042.0
2024-08-05 12:15:00,236.46,236.53,236.17,236.44,7651.0,231.2257,231.2942,230.9422,231.2062,7651.0
2024-08-05 12:20:00,236.53,236.67,236.33,236.33,6090.0,231.2942,231.4311,231.0986,231.0986,6090.0
2024-08-05 12:25:00,236.29,236.52,236.1,236.3,11466.0,231.0595,231.2844,230.8737,231.0693,11466.0
2024-08-05 12:30:00,236.22,236.3,235.96,235.96,3392.0,230.9911,231.0693,230.7368,230.7368,3392.0
2024-08-05 12:35:00,236.06,236.06,235.74,235.74,3480.0,230.8346,230.8346,230.5217,230.5217,3480.0
2024-08-05 12:40:00,235.86,236.02,235.35,235.44,6484.0,230.639,230.7955,230.1403,230.2283,6484.0
2024-08-05 12:45:00,235.46,235.5,235.16,235.31,6232.0,230.2479,230.287,229.9545,230.1012,6232.0
2024-08-05 12:50:00,235.32,235.32,234.9,234.9,4930.0,230.111,230.111,229.7003,229.7003,4930.0
2024-08-05 12:55:00,234.85,235.27,234.79,235.2,4996.0,229.6514,230.0621,229.5927,229.9936,4996.0
2024-08-05 13:00:00,235.2,235.34,234.94,234.94,7507.0,229.9936,230.1305,229.7394,229.7394,7507.0
2024-08-05 13:05:00,234.85,234.91,234.34,234.52,15692.0,229.6514,229.7101,229.1527,229.3287,15692.0
2024-08-05 13:10:00,234.58,234.72,234.39,234.48,11041.0,229.3874,229.5243,229.2016,229.2896,11041.0
2024-08-05 13:15:00,234.42,234.64,234.41,234.49,16218.0,229.2309,229.446,229.2211,229.2994,16218.0
2024-08-05 13:20:00,234.49,234.74,234.39,234.66,9586.0,229.2994,229.5438,229.2016,229.4656,9586.0
2024-08-05 13:25:00,234.71,235.13,234.66,235.03,10994.0,229.5145,229.9252,229.4656,229.8274,10994.0
2024-08-05 13:30:00,235.0,235.11,234.83,235.05,11143.0,229.7981,229.9056,229.6318,229.847,11143.0
2024-08-05 13:35:00,235.06,235.16,234.97,235.15,5193.0,229.8567,229.9545,229.7687,229.9447,5193.0
2024-08-05 13:40:00,235.15,235.15,234.69,234.73,5677.0,229.9447,229.9447,229.4949,229.534,5677.0
2024-08-05 13:45:00,234.73,234.89,234.62,234.79,2948.0,229.534,229.6905,229.4265,229.5927,2948.0
2024-08-05 13:50:00,234.79,234.82,234.62,234.7,6554.0,229.5927,229.622,229.4265,229.5047,6554.0
2024-08-05 13:55:00,234.69,234.69,234.14,234.22,12309.0,229.4949,229.4949,228.9571,229.0353,12309.0
2024-08-05 14:00:00,234.1,234.17,233.94,234.06,10833.0,228.918,228.9864,228.7615,228.8789,10833.0
2024-08-05 14:05:00,234.06,234.29,234.05,234.26,6746.0,228.8789,229.1038,228.8691,229.0744,6746.0
2024-08-05 14:10:00,234.2,234.35,233.89,234.34,12060.0,229.0158,229.1624,228.7126,229.1527,12060.0
2024-08-05 14:15:00,234.31,235.0,234.31,234.91,3126.0,229.1233,229.7981,229.1233,229.7101,3126.0
2024-08-05 14:20:00,234.98,235.05,234.87,235.05,4009.0,229.7785,229.847,229.6709,229.847,4009.0
2024-08-05 14:25:00,235.05,235.15,234.85,235.14,8352.0,229.847,229.9447,229.6514,229.935,8352.0
2024-08-05 14:30:00,235.05,235.18,234.8,234.83,4942.0,229.847,229.9741,229.6025,229.6318,4942.0
2024-08-05 14:35:00,234.74,235.09,234.72,234.9,4614.0,229.5438,229.8861,229.5243,229.7003,4614.0
2024-08-05 14:40:00,234.84,235.04,234.67,234.77,5195.0,229.6416,229.8372,229.4754,229.5732,5195.0
2024-08-05 14:45:00,234.79,235.13,234.75,235.01,7125.0,229.5927,229.9252,229.5536,229.8078,7125.0
2024-08-05 14:50:00,235.02,235.25,235.01,235.18,3130.0,229.8176,230.0425,229.8078,229.9741,3130.0
2024-08-05 14:55:00,235.17,235.25,235.02,235.11,7868.0,229.9643,230.0425,229.8176,229.9056,7868.0
2024-08-05 15:00:00,235.13,235.2,234.94,235.04,3693.0,229.9252,229.9936,229.7394,229.8372,3693.0
2024-08-05 15:05:00,235.03,235.03,234.57,234.73,5048.0,229.8274,229.8274,229.3776,229.534,5048.0
2024-08-05 15:10:00,234.73,234.84,234.51,234.51,4619.0,229.534,229.6416,229.3189,229.3189,4619.0
2024-08-05 15:15:00,234.54,234.78,234.52,234.73,7762.0,229.3482,229.5829,229.3287,229.534,7762.0
2024-08-05 15:20:00,234.8,234.91,234.56,234.58,3948.0,229.6025,229.7101,229.3678,229.3874,3948.0
2024-08-05 15:25:00,234.61,234.61,234.23,234.37,9238.0,229.4167,229.4167,229.0451,229.182,9238.0
2024-08-05 15:30:00,234.38,234.38,233.9,234.03,10634.0,229.1918,229.1918,228.7224,228.8495,10634.0
2024-08-05 15:35:00,233.96,234.17,233.63,233.63,12837.0,228.7811,228.9864,228.4584,228.4584,12837.0
2024-08-05 15:40:00,233.68,233.83,233.51,233.63,17553.0,228.5073,228.654,228.341,228.4584,17553.0
2024-08-05 15:45:00,233.56,233.73,233.23,233.4,13948.0,228.3899,228.5562,228.0672,228.2335,13948.0
2024-08-05 15:50:00,233.35,234.51,233.34,234.13,27981.0,228.1846,229.3189,228.1748,228.9473,27981.0
2024-08-05 15:55:00,234.09,234.94,234.02,234.92,129417.0,228.9082,229.7394,228.8398,229.7198,129417.0
2024-08-06 09:30:00,235.38,237.81,234.73,237.81,47048.0,230.1696,232.5459,229.534,232.5459,47048.0
2024-08-06 09:35:00,237.5,238.2,237.01,238.14,26308.0,232.2427,232.9272,231.7636,232.8686,26308.0
2024-08-06 09:40:00,238.18,238.97,237.5,238.97,22944.0,232.9077,233.6802,232.2427,233.6802,22944.0
2024-08-06 09:45:00,238.78,239.08,238.27,238.75,33060.0,233.4944,233.7877,232.9957,233.4651,33060.0
2024-08-06 09:50:00,238.75,240.13,238.73,239.89,15412.0,233.4651,234.8145,233.4455,234.5798,15412.0
2024-08-06 09:55:00,239.89,240.09,239.18,239.47,33357.0,234.5798,234.7754,233.8855,234.1691,33357.0
2024-08-06 10:00:00,239.3,240.13,239.18,240.13,14773.0,234.0029,234.8145,233.8855,234.8145,14773.0
2024-08-06 10:05:00,240.15,240.16,239.87,240.11,7734.0,234.8341,234.8438,234.5603,234.7949,7734.0
2024-08-06 10:10:00,240.01,240.24,239.65,239.67,7631.0,234.6972,234.9221,234.3451,234.3647,7631.0
2024-08-06 10:15:00,239.68,240.02,239.49,239.6,6455.0,234.3745,234.7069,234.1887,234.2962,6455.0
2024-08-06 10:20:00,239.69,240.25,239.66,240.2,12985.0,234.3842,234.9318,234.3549,234.883,12985.0
2024-08-06 10:25:00,240.4,240.4,239.67,239.67,14152.0,235.0785,235.0785,234.3647,234.3647,14152.0
2024-08-06 10:30:00,239.77,240.09,239.25,240.07,10624.0,234.4625,234.7754,233.954,234.7558,10624.0
2024-08-06 10:35:00,240.26,240.31,239.69,239.69,14223.0,234.9416,234.9905,234.3842,234.3842,14223.0
2024-08-06 10:40:00,239.79,240.15,239.79,240.0,5650.0,234.482,234.8341,234.482,234.6874,5650.0
2024-08-06 10:45:00,240.15,240.31,239.91,240.31,6516.0,234.8341,234.9905,234.5994,234.9905,6516.0
2024-08-06 10:50:00,240.25,240.25,239.64,240.11,11128.0,234.9318,234.9318,234.3354,234.7949,11128.0
2024-08-06 10:55:00,240.03,240.13,239.72,239.96,6615.0,234.7167,234.8145,234.4136,234.6483,6615.0
2024-08-06 11:00:00,239.91,240.18,239.64,240.17,11689.0,234.5994,234.8634,234.3354,234.8536,11689.0
2024-08-06 11:05:00,240.0,240.18,239.73,239.9,24990.0,234.6874,234.8634,234.4234,234.5896,24990.0
2024-08-06 11:10:00,239.92,240.12,239.51,239.74,32587.0,234.6092,234.8047,234.2082,234.4331,32587.0
2024-08-06 11:15:00,239.7,239.7,239.25,239.28,16279.0,234.394,234.394,233.954,233.9833,16279.0
2024-08-06 11:20:00,239.33,239.33,238.65,238.88,9130.0,234.0322,234.0322,233.3673,233.5922,9130.0
2024-08-06 11:25:00,238.86,239.17,238.83,238.89,11382.0,233.5726,233.8758,233.5433,233.602,11382.0
2024-08-06 11:30:00,238.89,239.58,238.86,239.22,25436.0,233.602,234.2767,233.5726,233.9246,25436.0
2024-08-06 11:35:00,239.24,239.56,239.22,239.4,3375.0,233.9442,234.2571,233.9246,234.1007,3375.0
2024-08-06 11:40:00,239.37,239.5,239.11,239.25,4455.0,234.0713,234.1984,233.8171,233.954,4455.0
2024-08-06 11:45:00,239.3,239.86,239.3,239.86,4344.0,234.0029,234.5505,234.0029,234.5505,4344.0
2024-08-06 11:50:00,239.84,240.23,239.84,240.07,15177.0,234.5309,234.9123,234.5309,234.7558,15177.0
2024-08-06 11:55:00,240.11,240.14,239.7,239.91,8969.0,234.7949,234.8243,234.394,234.5994,8969.0
2024-08-06 12:00:00,240.04,240.27,239.95,240.09,9065.0,234.7265,234.9514,234.6385,234.7754,9065.0
2024-08-06 12:05:00,240.02,240.33,240.02,240.18,10128.0,234.7069,235.0101,234.7069,234.8634,10128.0
2024-08-06 12:10:00,240.21,240.29,239.91,240.0,6675.0,234.8927,234.971,234.5994,234.6874,6675.0
2024-08-06 12:15:00,239.99,240.33,239.99,240.03,10058.0,234.6776,235.0101,234.6776,234.7167,10058.0
2024-08-06 12:20:00,240.03,240.24,239.89,240.24,5782.0,234.7167,234.9221,234.5798,234.9221,5782.0
2024-08-06 12:25:00,240.13,240.15,239.78,239.91,10745.0,234.8145,234.8341,234.4723,234.5994,10745.0
2024-08-06 12:30:00,240.03,240.03,239.81,239.9,4344.0,234.7167,234.7167,234.5016,234.5896,4344.0
2024-08-06 12:35:00,239.9,240.06,239.72,240.06,3885.0,234.5896,234.7461,234.4136,234.7461,3885.0
2024-08-06 12:40:00,239.97,240.15,239.8,240.01,5184.0,234.658,234.8341,234.4918,234.6972,5184.0
2024-08-06 12:45:00,239.94,240.18,239.94,239.96,3693.0,234.6287,234.8634,234.6287,234.6483,3693.0
2024-08-06 12:50:00,240.03,240.73,240.03,240.72,3558.0,234.7167,235.4012,234.7167,235.3914,3558.0
2024-08-06 12:55:00,240.54,240.61,240.33,240.33,6644.0,235.2154,235.2839,235.0101,235.0101,6644.0
2024-08-06 13:00:00,240.38,240.61,240.36,240.37,4924.0,235.059,235.2839,235.0394,235.0492,4924.0
2024-08-06 13:05:00,240.38,240.52,240.25,240.49,6395.0,235.059,235.1959,234.9318,235.1665,6395.0
2024-08-06 13:10:00,240.41,240.65,240.4,240.52,5095.0,235.0883,235.323,235.0785,235.1959,5095.0
2024-08-06 13:15:00,240.57,240.63,240.38,240.39,5560.0,235.2448,235.3034,235.059,235.0687,5560.0
2024-08-06 13:20:00,240.38,240.42,240.04,240.14,7093.0,235.059,235.0981,234.7265,234.8243,7093.0
2024-08-06 13:25:00,240.27,240.49,240.27,240.42,2658.0,234.9514,235.1665,234.9514,235.0981,2658.0
2024-08-06 13:30:00,240.53,240.71,240.32,240.71,7796.0,235.2056,235.3817,235.0003,235.3817,7796.0
2024-08-06 13:35:00,240.81,241.07,240.65,241.02,4016.0,235.4795,235.7337,235.323,235.6848,4016.0
2024-08-06 13:40:00,241.04,241.2,240.92,241.18,39439.0,235.7044,235.8608,235.587,235.8413,39439.0
2024-08-06 13:45:00,241.19,241.45,241.06,241.19,26825.0,235.851,236.1053,235.7239,235.851,26825.0
2024-08-06 13:50:00,241.19,241.2,241.02,241.1,4425.0,235.851,235.8608,235.6848,235.763,4425.0
2024-08-06 13:55:00,241.3,241.3,240.73,240.81,22709.0,235.9586,235.9586,235.4012,235.4795,22709.0
2024-08-06 14:00:00,240.83,240.86,240.63,240.72,9256.0,235.499,235.5283,235.3034,235.3914,9256.0
2024-08-06 14:05:00,240.63,240.71,240.37,240.65,18265.0,235.3034,235.3817,235.0492,235.323,18265.0
2024-08-06 14:10:00,240.56,240.66,240.33,240.36,13627.0,235.235,235.3328,235.0101,235.0394,13627.0
2024-08-06 14:15:00,240.31,240.56,240.26,240.53,10127.0,234.9905,235.235,234.9416,235.2056,10127.0
2024-08-06 14:20:00,240.58,240.67,240.47,240.61,13149.0,235.2545,235.3426,235.147,235.2839,13149.0
2024-08-06 14:25:00,240.63,240.9,240.62,240.88,24468.0,235.3034,235.5675,235.2937,235.5479,24468.0
2024-08-06 14:30:00,240.8,241.04,240.76,240.91,13356.0,235.4697,235.7044,235.4306,235.5772,13356.0
2024-08-06 14:35:00,240.93,241.51,240.91,241.23,78576.0,235.5968,236.164,235.5772,235.8902,78576.0
2024-08-06 14:40:00,241.23,241.23,240.97,241.06,10659.0,235.8902,235.8902,235.6359,235.7239,10659.0
2024-08-06 14:45:00,240.99,241.12,240.92,241.02,7117.0,235.6555,235.7826,235.587,235.6848,7117.0
2024-08-06 14:50:00,240.93,241.06,240.82,240.86,9584.0,235.5968,235.7239,235.4892,235.5283,9584.0
2024-08-06 14:55:00,240.91,240.91,240.39,240.39,10324.0,235.5772,235.5772,235.0687,235.0687,10324.0
2024-08-06 15:00:00,240.34,240.4,239.89,239.9,11930.0,235.0199,235.0785,234.5798,234.5896,11930.0
2024-08-06 15:05:00,239.95,240.24,239.79,240.2,18465.0,234.6385,234.9221,234.482,234.883,18465.0
2024-08-06 15:10:00,240.13,240.37,240.09,240.24,7863.0,234.8145,235.0492,234.7754,234.9221,7863.0
2024-08-06 15:15:00,240.2,240.21,239.86,240.01,16907.0,234.883,234.8927,234.5505,234.6972,16907.0
2024-08-06 15:20:00,240.0,240.4,239.74,240.32,10260.0,234.6874,235.0785,234.4331,235.0003,10260.0
2024-08-06 15:25:00,240.38,240.41,240.12,240.2,16356.0,235.059,235.0883,234.8047,234.883,16356.0
2024-08-06 15:30:00,240.16,240.35,240.08,240.3,10347.0,234.8438,235.0296,234.7656,234.9807,10347.0
2024-08-06 15:35:00,240.23,240.46,240.17,240.27,40848.0,234.9123,235.1372,234.8536,234.9514,40848.0
2024-08-06 15:40:00,240.31,240.31,239.52,239.57,18197.0,234.9905,234.9905,234.218,234.2669,18197.0
2024-08-06 15:45:00,239.51,239.62,238.76,238.77,55195.0,234.2082,234.3158,233.4748,233.4846,55195.0
2024-08-06 15:50:00,238.72,239.22,238.31,238.8,73859.0,233.4357,233.9246,233.0348,233.5139,73859.0
2024-08-06 15:55:00,238.83,238.96,238.18,238.55,213124.0,233.5433,233.6704,232.9077,233.2695,213124.0
2024-08-07 09:30:00,239.85,240.03,239.01,240.03,24816.0,234.5407,234.7167,233.7193,234.7167,24816.0
2024-08-07 09:35:00,239.73,240.51,239.62,240.46,24145.0,234.4234,235.1861,234.3158,235.1372,24145.0
2024-08-07 09:40:00,240.62,241.06,240.25,240.64,11984.0,235.2937,235.7239,234.9318,235.3132,11984.0
2024-08-07 09:45:00,240.81,241.02,240.25,240.41,4750.0,235.4795,235.6848,234.9318,235.0883,4750.0
2024-08-07 09:50:00,240.52,241.19,240.47,241.19,7282.0,235.1959,235.851,235.147,235.851,7282.0
2024-08-07 09:55:00,241.04,241.79,241.0,241.77,53856.0,235.7044,236.4378,235.6652,236.4182,53856.0
2024-08-07 10:00:00,241.81,241.94,241.1,241.11,21012.0,236.4573,236.5844,235.763,235.7728,21012.0
2024-08-07 10:05:00,240.92,241.67,240.88,241.36,15360.0,235.587,236.3204,235.5479,236.0173,15360.0
2024-08-07 10:10:00,241.34,241.51,240.68,240.69,4913.0,235.9977,236.164,235.3523,235.3621,4913.0
2024-08-07 10:15:00,240.69,240.76,240.22,240.31,2583.0,235.3621,235.4306,234.9025,234.9905,2583.0
2024-08-07 10:20:00,240.53,241.0,240.45,240.92,16915.0,235.2056,235.6652,235.1274,235.587,16915.0
2024-08-07 10:25:00,240.82,240.86,240.15,240.4,21778.0,235.4892,235.5283,234.8341,235.0785,21778.0
2024-08-07 10:30:00,240.45,240.56,240.3,240.42,8804.0,235.1274,235.235,234.9807,235.0981,8804.0
2024-08-07 10:35:00,240.29,240.49,240.23,240.29,18163.0,234.971,235.1665,234.9123,234.971,18163.0
2024-08-07 10:40:00,240.27,240.63,240.19,240.47,15969.0,234.9514,235.3034,234.8732,235.147,15969.0
2024-08-07 10:45:00,240.63,240.84,240.55,240.84,6303.0,235.3034,235.5088,235.2252,235.5088,6303.0
2024-08-07 10:50:00,240.8,240.85,240.69,240.81,8020.0,235.4697,235.5186,235.3621,235.4795,8020.0
2024-08-07 10:55:00,240.74,241.18,240.73,241.01,14066.0,235.411,235.8413,235.4012,235.675,14066.0
2024-08-07 11:00:00,241.09,241.24,240.98,241.04,2039.0,235.7533,235.8999,235.6457,235.7044,2039.0
2024-08-07 11:05:00,241.0,241.16,240.87,241.04,10999.0,235.6652,235.8217,235.5381,235.7044,10999.0
2024-08-07 11:10:00,241.15,241.25,240.99,241.05,13074.0,235.8119,235.9097,235.6555,235.7141,13074.0
2024-08-07 11:15:00,241.13,241.31,241.11,241.12,9501.0,235.7924,235.9684,235.7728,235.7826,9501.0
2024-08-07 11:20:00,241.15,241.33,241.11,241.33,6344.0,235.8119,235.9879,235.7728,235.9879,6344.0
2024-08-07 11:25:00,241.2,241.35,241.14,241.32,3639.0,235.8608,236.0075,235.8021,235.9782,3639.0
2024-08-07 11:30:00,241.27,241.41,241.23,241.25,21983.0,235.9293,236.0662,235.8902,235.9097,21983.0
2024-08-07 11:35:00,241.32,241.5,241.23,241.47,34789.0,235.9782,236.1542,235.8902,236.1248,34789.0
2024-08-07 11:40:00,241.47,241.7,241.21,241.21,10058.0,236.1248,236.3498,235.8706,235.8706,10058.0
2024-08-07 11:45:00,241.21,241.21,240.73,240.87,2662.0,235.8706,235.8706,235.4012,235.5381,2662.0
2024-08-07 11:50:00,240.76,240.76,240.45,240.56,3432.0,235.4306,235.4306,235.1274,235.235,3432.0
2024-08-07 11:55:00,240.51,240.68,240.39,240.39,3688.0,235.1861,235.3523,235.0687,235.0687,3688.0
2024-08-07 12:00:00,240.31,240.35,239.82,239.87,12136.0,234.9905,235.0296,234.5114,234.5603,12136.0
2024-08-07 12:05:00,239.88,240.12,239.79,240.06,7394.0,234.57,234.8047,234.482,234.7461,7394.0
2024-08-07 12:10:00,239.88,240.44,239.88,240.44,25309.0,234.57,235.1176,234.57,235.1176,25309.0
2024-08-07 12:15:00,240.5,240.83,240.47,240.83,6094.0,235.1763,235.499,235.147,235.499,6094.0
2024-08-07 12:20:00,240.75,240.92,240.75,240.8,4042.0,235.4208,235.587,235.4208,235.4697,4042.0
2024-08-07 12:25:00,240.83,240.86,240.63,240.86,2541.0,235.499,235.5283,235.3034,235.5283,2541.0
2024-08-07 12:30:00,240.78,240.78,240.68,240.75,3419.0,235.4501,235.4501,235.3523,235.4208,3419.0
2024-08-07 12:35:00,240.67,240.73,240.38,240.49,4495.0,235.3426,235.4012,235.059,235.1665,4495.0
2024-08-07 12:40:00,240.48,240.58,240.24,240.25,1411.0,235.1568,235.2545,234.9221,234.9318,1411.0
2024-08-07 12:45:00,240.15,240.19,239.88,240.0,8349.0,234.8341,234.8732,234.57,234.6874,8349.0
2024-08-07 12:50:00,239.88,240.1,239.76,239.8,9404.0,234.57,234.7852,234.4527,234.4918,9404.0
2024-08-07 12:55:00,239.92,239.92,239.69,239.74,8828.0,234.6092,234.6092,234.3842,234.4331,8828.0
2024-08-07 13:00:00,239.7,239.72,239.47,239.55,5825.0,234.394,234.4136,234.1691,234.2473,5825.0
2024-08-07 13:05:00,239.53,239.58,239.36,239.42,20813.0,234.2278,234.2767,234.0615,234.1202,20813.0
2024-08-07 13:10:00,239.34,239.57,239.08,239.16,11927.0,234.042,234.2669,233.7877,233.866,11927.0
2024-08-07 13:15:00,239.16,239.21,238.95,239.15,17942.0,233.866,233.9149,233.6606,233.8562,17942.0
2024-08-07 13:20:00,239.11,239.37,239.1,239.3,5656.0,233.8171,234.0713,233.8073,234.0029,5656.0
2024-08-07 13:25:00,239.41,239.9,239.34,239.63,5917.0,234.1104,234.5896,234.042,234.3256,5917.0
2024-08-07 13:30:00,239.67,240.04,239.66,239.86,5604.0,234.3647,234.7265,234.3549,234.5505,5604.0
2024-08-07 13:35:00,239.86,240.3,239.81,240.14,7957.0,234.5505,234.9807,234.5016,234.8243,7957.0
2024-08-07 13:40:00,240.14,240.17,239.91,239.96,25216.0,234.8243,234.8536,234.5994,234.6483,25216.0
2024-08-07 13:45:00,239.88,239.94,239.41,239.46,21405.0,234.57,234.6287,234.1104,234.1593,21405.0
2024-08-07 13:50:00,239.36,239.48,238.72,238.95,8631.0,234.0615,234.1789,233.4357,233.6606,8631.0
2024-08-07 13:55:00,238.79,238.97,238.73,238.88,2492.0,233.5042,233.6802,233.4455,233.5922,2492.0
2024-08-07 14:00:00,238.94,238.99,238.3,238.38,6025.0,233.6508,233.6997,233.025,233.1032,6025.0
2024-08-07 14:05:00,238.35,238.37,238.1,238.14,6048.0,233.0739,233.0935,232.8294,232.8686,6048.0
2024-08-07 14:10:00,238.0,238.01,237.63,237.67,7189.0,232.7317,232.7414,232.3698,232.409,7189.0
2024-08-07 14:15:00,237.7,237.84,237.45,237.59,18390.0,232.4383,232.5752,232.1938,232.3307,18390.0
2024-08-07 14:20:00,237.65,237.81,237.58,237.58,11273.0,232.3894,232.5459,232.321,232.321,11273.0
2024-08-07 14:25:00,237.54,238.14,237.54,238.1,10642.0,232.2818,232.8686,232.2818,232.8294,10642.0
2024-08-07 14:30:00,238.13,238.13,237.68,237.84,6145.0,232.8588,232.8588,232.4187,232.5752,6145.0
2024-08-07 14:35:00,237.92,237.92,237.64,237.72,4293.0,232.6534,232.6534,232.3796,232.4579,4293.0
2024-08-07 14:40:00,237.72,237.83,237.58,237.62,31696.0,232.4579,232.5654,232.321,232.3601,31696.0
2024-08-07 14:45:00,237.6,237.7,237.2,237.25,5924.0,232.3405,232.4383,231.9494,231.9983,5924.0
2024-08-07 14:50:00,237.33,237.52,237.2,237.21,7066.0,232.0765,232.2623,231.9494,231.9591,7066.0
2024-08-07 14:55:00,237.14,237.48,237.14,237.26,20104.0,231.8907,232.2232,231.8907,232.008,20104.0
2024-08-07 15:00:00,237.34,237.61,237.22,237.54,12995.0,232.0863,232.3503,231.9689,232.2818,12995.0
2024-08-07 15:05:00,237.54,237.77,237.46,237.5,9766.0,232.2818,232.5067,232.2036,232.2427,9766.0
2024-08-07 15:10:00,237.55,237.96,237.42,237.96,10886.0,232.2916,232.6925,232.1645,232.6925,10886.0
2024-08-07 15:15:00,238.13,238.13,237.92,238.0,4299.0,232.8588,232.8588,232.6534,232.7317,4299.0
2024-08-07 15:20:00,237.92,238.06,237.6,237.72,7372.0,232.6534,232.7903,232.3405,232.4579,7372.0
2024-08-07 15:25:00,237.69,238.12,237.69,238.06,23310.0,232.4285,232.849,232.4285,232.7903,23310.0
2024-08-07 15:30:00,238.06,238.3,237.97,238.1,21312.0,232.7903,233.025,232.7023,232.8294,21312.0
2024-08-07 15:35:00,238.15,238.47,238.11,238.25,13161.0,232.8783,233.1912,232.8392,232.9761,13161.0
2024-08-07 15:40:00,238.16,238.2,237.57,237.63,12715.0,232.8881,232.9272,232.3112,232.3698,12715.0
2024-08-07 15:45:00,237.6,238.05,237.58,237.99,20679.0,232.3405,232.7805,232.321,232.7219,20679.0
2024-08-07 15:50:00,237.93,237.97,236.95,237.05,42740.0,232.6632,232.7023,231.7049,231.8027,42740.0
2024-08-07 15:55:00,237.08,237.11,236.47,236.93,117511.0,231.832,231.8614,231.2355,231.6853,117511.0
2024-08-08 09:30:00,237.24,238.17,236.9,238.17,19895.0,231.9885,232.8979,231.656,232.8979,19895.0
2024-08-08 09:35:00,238.25,239.03,238.01,239.03,1200.0,232.9761,233.7389,232.7414,233.7389,1200.0
2024-08-08 09:40:00,239.04,239.67,239.04,239.31,2400.0,233.7486,234.3647,233.7486,234.0127,2400.0
2024-08-08 09:45:00,239.32,239.77,238.56,239.15,25549.0,234.0224,234.4625,233.2793,233.8562,25549.0
2024-08-08 09:50:00,239.02,240.03,238.66,240.03,7799.0,233.7291,234.7167,233.377,234.7167,7799.0
2024-08-08 09:55:00,240.12,240.12,239.4,239.56,12423.0,234.8047,234.8047,234.1007,234.2571,12423.0
2024-08-08 10:00:00,239.95,240.2,239.86,239.95,4395.0,234.6385,234.883,234.5505,234.6385,4395.0
2024-08-08 10:05:00,239.94,240.05,239.03,239.19,8016.0,234.6287,234.7363,233.7389,233.8953,8016.0
2024-08-08 10:10:00,239.31,239.72,239.2,239.71,6477.0,234.0127,234.4136,233.9051,234.4038,6477.0
2024-08-08 10:15:00,239.65,239.74,239.46,239.74,2352.0,234.3451,234.4331,234.1593,234.4331,2352.0
2024-08-08 10:20:00,239.71,239.93,239.58,239.93,5698.0,234.4038,234.6189,234.2767,234.6189,5698.0
2024-08-08 10:25:00,240.0,240.29,240.0,240.25,1678.0,234.6874,234.971,234.6874,234.9318,1678.0
2024-08-08 10:30:00,240.16,240.48,240.11,240.46,3638.0,234.8438,235.1568,234.7949,235.1372,3638.0
2024-08-08 10:35:00,240.46,240.46,240.15,240.29,2932.0,235.1372,235.1372,234.8341,234.971,2932.0
2024-08-08 10:40:00,240.12,240.29,239.63,239.84,6041.0,234.8047,234.971,234.3256,234.5309,6041.0
2024-08-08 10:45:00,239.74,240.06,239.71,239.9,2342.0,234.4331,234.7461,234.4038,234.5896,2342.0
2024-08-08 10:50:00,239.76,240.03,239.75,240.03,2632.0,234.4527,234.7167,234.4429,234.7167,2632.0
2024-08-08 10:55:00,240.21,240.31,240.11,240.31,1238.0,234.8927,234.9905,234.7949,234.9905,1238.0
2024-08-08 11:00:00,240.19,240.5,240.17,240.5,5490.0,234.8732,235.1763,234.8536,235.1763,5490.0
2024-08-08 11:05:00,240.56,240.56,240.35,240.43,3764.0,235.235,235.235,235.0296,235.1079,3764.0
2024-08-08 11:10:00,240.43,240.53,240.17,240.28,4423.0,235.1079,235.2056,234.8536,234.9612,4423.0
2024-08-08 11:15:00,240.39,240.53,240.23,240.28,11525.0,235.0687,235.2056,234.9123,234.9612,11525.0
2024-08-08 11:20:00,240.23,240.58,240.23,240.4,5717.0,234.9123,235.2545,234.9123,235.0785,5717.0
2024-08-08 11:25:00,240.32,240.89,240.32,240.77,5455.0,235.0003,235.5577,235.0003,235.4403,5455.0
2024-08-08 11:30:00,240.68,240.68,240.5,240.5,8677.0,235.3523,235.3523,235.1763,235.1763,8677.0
2024-08-08 11:35:00,240.46,240.58,240.42,240.43,6515.0,235.1372,235.2545,235.0981,235.1079,6515.0
2024-08-08 11:40:00,240.46,240.46,240.07,240.07,3554.0,235.1372,235.1372,234.7558,234.7558,3554.0
2024-08-08 11:45:00,239.98,240.25,239.98,240.13,3914.0,234.6678,234.9318,234.6678,234.8145,3914.0
2024-08-08 11:50:00,240.13,240.31,240.12,240.31,2393.0,234.8145,234.9905,234.8047,234.9905,2393.0
2024-08-08 11:55:00,240.27,240.59,240.19,240.28,6557.0,234.9514,235.2643,234.8732,234.9612,6557.0
2024-08-08 12:00:00,240.18,240.3,240.05,240.24,3550.0,234.8634,234.9807,234.7363,234.9221,3550.0
2024-08-08 12:05:00,240.33,240.45,240.18,240.36,9709.0,235.0101,235.1274,234.8634,235.0394,9709.0
2024-08-08 12:10:00,240.26,240.32,239.97,240.13,4001.0,234.9416,235.0003,234.658,234.8145,4001.0
2024-08-08 12:15:00,240.25,240.31,240.04,240.29,6012.0,234.9318,234.9905,234.7265,234.971,6012.0
2024-08-08 12:20:00,240.35,240.35,240.17,240.24,2078.0,235.0296,235.0296,234.8536,234.9221,2078.0
2024-08-08 12:25:00,240.23,240.26,240.0,240.0,3047.0,234.9123,234.9416,234.6874,234.6874,3047.0
2024-08-08 12:30:00,240.08,240.21,240.0,240.02,15490.0,234.7656,234.8927,234.6874,234.7069,15490.0
2024-08-08 12:35:00,240.02,240.02,239.56,239.69,8391.0,234.7069,234.7069,234.2571,234.3842,8391.0
2024-08-08 12:40:00,239.78,239.81,239.69,239.77,1730.0,234.4723,234.5016,234.3842,234.4625,1730.0
2024-08-08 12:45:00,239.83,239.97,239.73,239.97,14112.0,234.5211,234.658,234.4234,234.658,14112.0
2024-08-08 12:50:00,239.94,240.05,239.8,240.05,13048.0,234.6287,234.7363,234.4918,234.7363,13048.0
2024-08-08 12:55:00,240.04,240.12,239.78,239.87,3632.0,234.7265,234.8047,234.4723,234.5603,3632.0
2024-08-08 13:00:00,239.86,239.86,239.49,239.5,12177.0,234.5505,234.5505,234.1887,234.1984,12177.0
2024-08-08 13:05:00,239.5,239.61,239.21,239.5,21612.0,234.1984,234.306,233.9149,234.1984,21612.0
2024-08-08 13:10:00,239.58,239.82,239.49,239.72,2399.0,234.2767,234.5114,234.1887,234.4136,2399.0
2024-08-08 13:15:00,239.72,239.92,239.62,239.92,3294.0,234.4136,234.6092,234.3158,234.6092,3294.0
2024-08-08 13:20:00,239.93,240.12,239.88,239.9,3204.0,234.6189,234.8047,234.57,234.5896,3204.0
2024-08-08 13:25:00,239.85,240.14,239.85,240.14,400.0,234.5407,234.8243,234.5407,234.8243,400.0
2024-08-08 13:30:00,240.28,240.66,240.28,240.52,6510.0,234.9612,235.3328,234.9612,235.1959,6510.0
2024-08-08 13:35:00,240.53,240.53,240.13,240.22,4905.0,235.2056,235.2056,234.8145,234.9025,4905.0
2024-08-08 13:40:00,240.28,240.42,240.09,240.09,5726.0,234.9612,235.0981,234.7754,234.7754,5726.0
2024-08-08 13:45:00,240.24,240.24,240.06,240.09,2320.0,234.9221,234.9221,234.7461,234.7754,2320.0
2024-08-08 13:50:00,240.11,240.12,239.99,240.1,3778.0,234.7949,234.8047,234.6776,234.7852,3778.0
2024-08-08 13:55:00,240.03,240.18,240.0,240.18,3933.0,234.7167,234.8634,234.6874,234.8634,3933.0
2024-08-08 14:00:00,240.06,240.06,239.87,239.95,13229.0,234.7461,234.7461,234.5603,234.6385,13229.0
2024-08-08 14:05:00,239.91,240.08,239.91,239.97,7795.0,234.5994,234.7656,234.5994,234.658,7795.0
2024-08-08 14:10:00,240.0,240.03,239.9,239.93,1702.0,234.6874,234.7167,234.5896,234.6189,1702.0
2024-08-08 14:15:00,239.9,240.04,239.9,239.98,2758.0,234.5896,234.7265,234.5896,234.6678,2758.0
2024-08-08 14:20:00,240.01,240.07,239.89,239.91,2136.0,234.6972,234.7558,234.5798,234.5994,2136.0
2024-08-08 14:25:00,240.06,240.2,239.74,239.95,5306.0,234.7461,234.883,234.4331,234.6385,5306.0
2024-08-08 14:30:00,239.97,240.13,239.94,239.95,4565.0,234.658,234.8145,234.6287,234.6385,4565.0
2024-08-08 14:35:00,239.94,240.0,239.73,239.73,4023.0,234.6287,234.6874,234.4234,234.4234,4023.0
2024-08-08 14:40:00,239.68,239.79,239.58,239.76,4230.0,234.3745,234.482,234.2767,234.4527,4230.0
2024-08-08 14:45:00,239.76,239.88,239.75,239.88,1184.0,234.4527,234.57,234.4429,234.57,1184.0
2024-08-08 14:50:00,239.95,240.09,239.9,239.9,10133.0,234.6385,234.7754,234.5896,234.5896,10133.0
2024-08-08 14:55:00,240.05,240.19,240.03,240.18,2410.0,234.7363,234.8732,234.7167,234.8634,2410.0
2024-08-08 15:00:00,240.05,240.22,239.95,239.96,5731.0,234.7363,234.9025,234.6385,234.6483,5731.0
2024-08-08 15:05:00,239.87,240.36,239.84,240.33,4736.0,234.5603,235.0394,234.5309,235.0101,4736.0
2024-08-08 15:10:00,240.33,240.52,240.32,240.35,7208.0,235.0101,235.1959,235.0003,235.0296,7208.0
2024-08-08 15:15:00,240.41,240.41,240.04,240.12,5739.0,235.0883,235.0883,234.7265,234.8047,5739.0
2024-08-08 15:20:00,240.15,240.23,239.99,240.03,8003.0,234.8341,234.9123,234.6776,234.7167,8003.0
2024-08-08 15:25:00,240.08,240.29,239.93,239.94,7851.0,234.7656,234.971,234.6189,234.6287,7851.0
2024-08-08 15:30:00,239.93,240.06,239.52,239.73,7845.0,234.6189,234.7461,234.218,234.4234,7845.0
2024-08-08 15:35:00,239.59,240.0,239.58,239.87,7643.0,234.2865,234.6874,234.2767,234.5603,7643.0
2024-08-08 15:40:00,239.88,240.28,239.88,240.23,22746.0,234.57,234.9612,234.57,234.9123,22746.0
2024-08-08 15:45:00,240.15,240.3,240.03,240.21,14042.0,234.8341,234.9807,234.7167,234.8927,14042.0
2024-08-08 15:50:00,240.27,240.54,239.89,240.31,29646.0,234.9514,235.2154,234.5798,234.9905,29646.0
2024-08-08 15:55:00,240.37,240.88,240.09,240.63,95679.0,235.0492,235.5479,234.7754,235.3034,95679.0
2024-08-09 09:30:00,240.47,240.47,238.89,238.89,18578.0,235.147,235.147,233.602,233.602,18578.0
2024-08-09 09:35:00,239.27,239.27,238.11,238.28,10501.0,233.9735,233.9735,232.8392,233.0055,10501.0
2024-08-09 09:40:00,238.11,238.15,237.75,237.85,4595.0,232.8392,232.8783,232.4872,232.585,4595.0
2024-08-09 09:45:00,238.01,238.79,237.75,238.08,9598.0,232.7414,233.5042,232.4872,232.8099,9598.0
2024-08-09 09:50:00,238.08,238.08,237.34,237.84,1976.0,232.8099,232.8099,232.0863,232.5752,1976.0
2024-08-09 09:55:00,237.88,238.32,237.73,238.13,7551.0,232.6143,233.0446,232.4676,232.8588,7551.0
2024-08-09 10:00:00,238.16,238.73,237.91,238.24,42429.0,232.8881,233.4455,232.6436,232.9663,42429.0
2024-08-09 10:05:00,238.23,238.41,237.58,237.77,7194.0,232.9566,233.1326,232.321,232.5067,7194.0
2024-08-09 10:10:00,237.69,238.25,237.59,237.98,5755.0,232.4285,232.9761,232.3307,232.7121,5755.0
2024-08-09 10:15:00,237.91,238.03,237.42,237.64,8229.0,232.6436,232.761,232.1645,232.3796,8229.0
2024-08-09 10:20:00,237.51,237.73,237.33,237.73,8108.0,232.2525,232.4676,232.0765,232.4676,8108.0
2024-08-09 10:25:00,237.74,237.97,237.67,237.97,10556.0,232.4774,232.7023,232.409,232.7023,10556.0
2024-08-09 10:30:00,237.86,238.1,237.7,237.72,7479.0,232.5948,232.8294,232.4383,232.4579,7479.0
2024-08-09 10:35:00,237.7,238.25,237.62,238.19,3971.0,232.4383,232.9761,232.3601,232.9174,3971.0
2024-08-09 10:40:00,238.13,238.85,238.09,238.84,10976.0,232.8588,233.5628,232.8197,233.5531,10976.0
2024-08-09 10:45:00,238.87,238.92,238.3,238.36,5792.0,233.5824,233.6313,233.025,233.0837,5792.0
2024-08-09 10:50:00,238.45,238.66,238.25,238.25,23979.0,233.1717,233.377,232.9761,232.9761,23979.0
2024-08-09 10:55:00,238.39,238.79,238.38,238.4,27173.0,233.113,233.5042,233.1032,233.1228,27173.0
2024-08-09 11:00:00,238.55,238.55,238.06,238.07,5690.0,233.2695,233.2695,232.7903,232.8001,5690.0
2024-08-09 11:05:00,238.09,238.41,237.8,238.17,19753.0,232.8197,233.1326,232.5361,232.8979,19753.0
2024-08-09 11:10:00,238.05,238.17,237.87,237.88,12873.0,232.7805,232.8979,232.6045,232.6143,12873.0
2024-08-09 11:15:00,238.04,238.11,237.86,237.86,5302.0,232.7708,232.8392,232.5948,232.5948,5302.0
2024-08-09 11:20:00,237.83,237.94,237.83,237.85,1450.0,232.5654,232.673,232.5654,232.585,1450.0
2024-08-09 11:25:00,237.9,237.95,237.69,237.79,3188.0,232.6339,232.6828,232.4285,232.5263,3188.0
2024-08-09 11:30:00,237.61,237.76,237.49,237.76,5488.0,232.3503,232.497,232.2329,232.497,5488.0
2024-08-09 11:35:00,237.71,237.71,237.31,237.46,3850.0,232.4481,232.4481,232.0569,232.2036,3850.0
2024-08-09 11:40:00,237.47,237.78,237.43,237.78,6928.0,232.2134,232.5165,232.1743,232.5165,6928.0
2024-08-09 11:45:00,237.83,238.01,237.82,237.89,4793.0,232.5654,232.7414,232.5556,232.6241,4793.0
2024-08-09 11:50:00,237.86,237.99,237.8,237.8,4597.0,232.5948,232.7219,232.5361,232.5361,4597.0
2024-08-09 11:55:00,237.84,237.93,237.47,237.58,5585.0,232.5752,232.6632,232.2134,232.321,5585.0
2024-08-09 12:00:00,237.57,237.7,237.5,237.64,2614.0,232.3112,232.4383,232.2427,232.3796,2614.0
2024-08-09 12:05:00,237.66,237.81,237.65,237.75,2952.0,232.3992,232.5459,232.3894,232.4872,2952.0
2024-08-09 12:10:00,237.75,237.75,237.63,237.7,4076.0,232.4872,232.4872,232.3698,232.4383,4076.0
2024-08-09 12:15:00,237.7,237.7,237.54,237.54,1801.0,232.4383,232.4383,232.2818,232.2818,1801.0
2024-08-09 12:20:00,237.52,237.56,237.44,237.55,1893.0,232.2623,232.3014,232.184,232.2916,1893.0
2024-08-09 12:25:00,237.58,237.68,237.43,237.59,7110.0,232.321,232.4187,232.1743,232.3307,7110.0
2024-08-09 12:30:00,237.63,237.71,237.58,237.59,6150.0,232.3698,232.4481,232.321,232.3307,6150.0
2024-08-09 12:35:00,237.61,237.66,237.55,237.65,5079.0,232.3503,232.3992,232.2916,232.3894,5079.0
2024-08-09 12:40:00,237.65,237.65,237.46,237.55,3601.0,232.3894,232.3894,232.2036,232.2916,3601.0
2024-08-09 12:45:00,237.55,237.66,237.36,237.57,4867.0,232.2916,232.3992,232.1058,232.3112,4867.0
2024-08-09 12:50:00,237.58,237.62,237.37,237.37,2754.0,232.321,232.3601,232.1156,232.1156,2754.0
2024-08-09 12:55:00,237.37,237.66,237.37,237.66,7926.0,232.1156,232.3992,232.1156,232.3992,7926.0
2024-08-09 13:00:00,237.63,237.73,237.53,237.53,4608.0,232.3698,232.4676,232.2721,232.2721,4608.0
2024-08-09 13:05:00,237.48,237.66,237.48,237.61,5792.0,232.2232,232.3992,232.2232,232.3503,5792.0
2024-08-09 13:10:00,237.73,237.94,237.73,237.94,3121.0,232.4676,232.673,232.4676,232.673,3121.0
2024-08-09 13:15:00,237.98,238.05,237.8,237.98,16333.0,232.7121,232.7805,232.5361,232.7121,16333.0
2024-08-09 13:20:00,238.05,238.26,237.99,238.26,4027.0,232.7805,232.9859,232.7219,232.9859,4027.0
2024-08-09 13:25:00,238.2,238.35,238.03,238.35,5082.0,232.9272,233.0739,232.761,233.0739,5082.0
2024-08-09 13:30:00,238.35,238.57,238.27,238.57,4559.0,233.0739,233.289,232.9957,233.289,4559.0
2024-08-09 13:35:00,238.54,238.72,238.54,238.59,1693.0,233.2597,233.4357,233.2597,233.3086,1693.0
2024-08-09 13:40:00,238.59,238.66,238.32,238.36,3352.0,233.3086,233.377,233.0446,233.0837,3352.0
2024-08-09 13:45:00,238.28,238.42,238.26,238.3,5164.0,233.0055,233.1424,232.9859,233.025,5164.0
2024-08-09 13:50:00,238.38,238.41,238.13,238.14,5368.0,233.1032,233.1326,232.8588,232.8686,5368.0
2024-08-09 13:55:00,238.11,238.13,237.86,237.96,4166.0,232.8392,232.8588,232.5948,232.6925,4166.0
2024-08-09 14:00:00,237.94,238.05,237.93,237.96,3963.0,232.673,232.7805,232.6632,232.6925,3963.0
2024-08-09 14:05:00,237.96,237.97,237.78,237.89,5316.0,232.6925,232.7023,232.5165,232.6241,5316.0
2024-08-09 14:10:00,237.89,237.91,237.76,237.86,3955.0,232.6241,232.6436,232.497,232.5948,3955.0
2024-08-09 14:15:00,237.87,237.93,237.76,237.87,5453.0,232.6045,232.6632,232.497,232.6045,5453.0
2024-08-09 14:20:00,237.78,237.84,237.57,237.58,8615.0,232.5165,232.5752,232.3112,232.321,8615.0
2024-08-09 14:25:00,237.58,237.64,237.48,237.54,18656.0,232.321,232.3796,232.2232,232.2818,18656.0
2024-08-09 14:30:00,237.54,237.66,237.5,237.5,11253.0,232.2818,232.3992,232.2427,232.2427,11253.0
2024-08-09 14:35:00,237.5,237.6,237.39,237.57,3639.0,232.2427,232.3405,232.1352,232.3112,3639.0
2024-08-09 14:40:00,237.52,237.72,237.52,237.55,18084.0,232.2623,232.4579,232.2623,232.2916,18084.0
2024-08-09 14:45:00,237.59,237.75,237.54,237.55,8514.0,232.3307,232.4872,232.2818,232.2916,8514.0
2024-08-09 14:50:00,237.54,237.56,237.42,237.43,7119.0,232.2818,232.3014,232.1645,232.1743,7119.0
2024-08-09 14:55:00,237.44,237.58,237.39,237.55,9071.0,232.184,232.321,232.1352,232.2916,9071.0
2024-08-09 15:00:00,237.58,237.58,237.31,237.35,13558.0,232.321,232.321,232.0569,232.096,13558.0
2024-08-09 15:05:00,237.37,237.57,237.37,237.47,9065.0,232.1156,232.3112,232.1156,232.2134,9065.0
2024-08-09 15:10:00,237.47,237.59,237.43,237.58,10074.0,232.2134,232.3307,232.1743,232.321,10074.0
2024-08-09 15:15:00,237.65,237.71,237.6,237.64,11732.0,232.3894,232.4481,232.3405,232.3796,11732.0
2024-08-09 15:20:00,237.67,237.67,237.48,237.48,12685.0,232.409,232.409,232.2232,232.2232,12685.0
2024-08-09 15:25:00,237.54,237.66,237.41,237.41,12335.0,232.2818,232.3992,232.1547,232.1547,12335.0
2024-08-09 15:30:00,237.42,237.56,237.35,237.46,25461.0,232.1645,232.3014,232.096,232.2036,25461.0
2024-08-09 15:35:00,237.46,237.62,237.21,237.26,17106.0,232.2036,232.3601,231.9591,232.008,17106.0
2024-08-09 15:40:00,237.27,237.47,237.26,237.3,13497.0,232.0178,232.2134,232.008,232.0471,13497.0
2024-08-09 15:45:00,237.3,237.38,237.18,237.3,26665.0,232.0471,232.1254,231.9298,232.0471,26665.0
2024-08-09 15:50:00,237.42,237.58,237.01,237.17,47603.0,232.1645,232.321,231.7636,231.92,47603.0
2024-08-09 15:55:00,237.12,237.71,236.95,237.47,83053.0,231.8711,232.4481,231.7049,232.2134,83053.0
2024-08-12 09:30:00,238.35,238.35,237.26,237.26,24691.0,233.0739,233.0739,232.008,232.008,24691.0
2024-08-12 09:35:00,237.27,237.27,236.22,236.25,10065.0,232.0178,232.0178,230.9911,231.0204,10065.0
2024-08-12 09:40:00,236.29,236.47,236.13,236.43,9527.0,231.0595,231.2355,230.903,231.1964,9527.0
2024-08-12 09:45:00,236.29,236.51,235.92,235.99,15003.0,231.0595,231.2746,230.6977,230.7661,15003.0
2024-08-12 09:50:00,235.99,236.35,235.8,235.94,13511.0,230.7661,231.1182,230.5804,230.7173,13511.0
2024-08-12 09:55:00,235.88,236.11,235.48,235.63,15416.0,230.6586,230.8835,230.2674,230.4141,15416.0
2024-08-12 10:00:00,235.65,235.97,235.45,235.92,20788.0,230.4337,230.7466,230.2381,230.6977,20788.0
2024-08-12 10:05:00,235.77,236.16,235.57,236.09,14099.0,230.551,230.9324,230.3554,230.8639,14099.0
2024-08-12 10:10:00,236.18,236.4,236.04,236.24,13425.0,230.9519,231.1671,230.815,231.0106,13425.0
2024-08-12 10:15:00,236.06,236.35,236.05,236.27,5127.0,230.8346,231.1182,230.8248,231.0399,5127.0
2024-08-12 10:20:00,236.19,236.4,236.08,236.4,10511.0,230.9617,231.1671,230.8542,231.1671,10511.0
2024-08-12 10:25:00,236.41,236.51,236.26,236.33,10972.0,231.1768,231.2746,231.0302,231.0986,10972.0
2024-08-12 10:30:00,236.33,236.41,236.17,236.25,21421.0,231.0986,231.1768,230.9422,231.0204,21421.0
2024-08-12 10:35:00,236.25,236.45,236.18,236.27,18680.0,231.0204,231.216,230.9519,231.0399,18680.0
2024-08-12 10:40:00,236.28,236.49,236.26,236.43,13595.0,231.0497,231.2551,231.0302,231.1964,13595.0
2024-08-12 10:45:00,236.36,236.47,236.36,236.43,5716.0,231.128,231.2355,231.128,231.1964,5716.0
2024-08-12 10:50:00,236.43,236.44,236.32,236.36,5434.0,231.1964,231.2062,231.0888,231.128,5434.0
2024-08-12 10:55:00,236.36,236.72,236.36,236.58,7453.0,231.128,231.48,231.128,231.3431,7453.0
2024-08-12 11:00:00,236.78,237.07,236.69,236.77,10873.0,231.5387,231.8222,231.4507,231.5289,10873.0
2024-08-12 11:05:00,236.73,236.73,236.45,236.5,3716.0,231.4898,231.4898,231.216,231.2649,3716.0
2024-08-12 11:10:00,236.41,236.58,236.41,236.56,800.0,231.1768,231.3431,231.1768,231.3235,800.0
2024-08-12 11:15:00,236.7,236.82,236.52,236.63,9117.0,231.4604,231.5778,231.2844,231.392,9117.0
2024-08-12 11:20:00,236.63,236.65,236.06,236.08,7368.0,231.392,231.4115,230.8346,230.8542,7368.0
2024-08-12 11:25:00,236.0,236.16,235.79,236.05,7872.0,230.7759,230.9324,230.5706,230.8248,7872.0
2024-08-12 11:30:00,236.04,236.3,235.89,236.3,3406.0,230.815,231.0693,230.6684,231.0693,3406.0
2024-08-12 11:35:00,236.26,236.31,235.98,235.98,6886.0,231.0302,231.0791,230.7564,230.7564,6886.0
2024-08-12 11:40:00,235.86,236.01,235.86,235.98,3422.0,230.639,230.7857,230.639,230.7564,3422.0
2024-08-12 11:45:00,236.0,236.0,235.87,235.99,2761.0,230.7759,230.7759,230.6488,230.7661,2761.0
2024-08-12 11:50:00,235.99,236.47,235.98,236.41,10744.0,230.7661,231.2355,230.7564,231.1768,10744.0
2024-08-12 11:55:00,236.44,236.78,236.4,236.72,13671.0,231.2062,231.5387,231.1671,231.48,13671.0
2024-08-12 12:00:00,236.76,237.01,236.69,236.75,13234.0,231.5191,231.7636,231.4507,231.5093,13234.0
2024-08-12 12:05:00,236.78,236.99,236.48,236.58,3379.0,231.5387,231.744,231.2453,231.3431,3379.0
2024-08-12 12:10:00,236.57,236.66,236.44,236.45,3544.0,231.3333,231.4213,231.2062,231.216,3544.0
2024-08-12 12:15:00,236.41,236.58,236.41,236.52,971.0,231.1768,231.3431,231.1768,231.2844,971.0
2024-08-12 12:20:00,236.55,236.62,236.39,236.53,4432.0,231.3138,231.3822,231.1573,231.2942,4432.0
2024-08-12 12:25:00,236.65,236.67,236.38,236.52,7495.0,231.4115,231.4311,231.1475,231.2844,7495.0
2024-08-12 12:30:00,236.44,236.53,236.13,236.13,6303.0,231.2062,231.2942,230.903,230.903,6303.0
2024-08-12 12:35:00,236.1,236.27,236.06,236.23,7560.0,230.8737,231.0399,230.8346,231.0008,7560.0
2024-08-12 12:40:00,236.26,236.36,236.19,236.28,6258.0,231.0302,231.128,230.9617,231.0497,6258.0
2024-08-12 12:45:00,236.28,236.37,236.22,236.28,5498.0,231.0497,231.1377,230.9911,231.0497,5498.0
2024-08-12 12:50:00,236.27,236.3,236.05,236.19,6459.0,231.0399,231.0693,230.8248,230.9617,6459.0
2024-08-12 12:55:00,236.17,236.21,235.98,236.14,6578.0,230.9422,230.9813,230.7564,230.9128,6578.0
2024-08-12 13:00:00,236.02,236.02,235.72,235.79,1409.0,230.7955,230.7955,230.5021,230.5706,1409.0
2024-08-12 13:05:00,235.74,235.83,235.7,235.72,3451.0,230.5217,230.6097,230.4826,230.5021,3451.0
2024-08-12 13:10:00,235.63,235.72,235.48,235.63,4092.0,230.4141,230.5021,230.2674,230.4141,4092.0
2024-08-12 13:15:00,235.68,236.09,235.67,235.97,3183.0,230.463,230.8639,230.4532,230.7466,3183.0
2024-08-12 13:20:00,236.07,236.24,235.76,235.83,6243.0,230.8444,231.0106,230.5412,230.6097,6243.0
2024-08-12 13:25:00,235.82,235.91,235.5,235.81,5891.0,230.5999,230.6879,230.287,230.5901,5891.0
2024-08-12 13:30:00,235.88,236.07,235.88,235.93,7393.0,230.6586,230.8444,230.6586,230.7075,7393.0
2024-08-12 13:35:00,236.06,236.19,235.9,235.97,7330.0,230.8346,230.9617,230.6781,230.7466,7330.0
2024-08-12 13:40:00,235.92,235.99,235.73,235.78,11598.0,230.6977,230.7661,230.5119,230.5608,11598.0
2024-08-12 13:45:00,235.78,235.83,235.53,235.53,3423.0,230.5608,230.6097,230.3163,230.3163,3423.0
2024-08-12 13:50:00,235.55,235.55,235.05,235.15,4414.0,230.3359,230.3359,229.847,229.9447,4414.0
2024-08-12 13:55:00,235.15,235.24,235.06,235.19,14197.0,229.9447,230.0327,229.8567,229.9839,14197.0
2024-08-12 14:00:00,235.18,235.26,235.08,235.16,10626.0,229.9741,230.0523,229.8763,229.9545,10626.0
2024-08-12 14:05:00,235.14,235.16,234.9,235.13,6733.0,229.935,229.9545,229.7003,229.9252,6733.0
2024-08-12 14:10:00,235.15,235.49,235.15,235.37,8882.0,229.9447,230.2772,229.9447,230.1599,8882.0
2024-08-12 14:15:00,235.36,235.41,235.27,235.27,6974.0,230.1501,230.199,230.0621,230.0621,6974.0
2024-08-12 14:20:00,235.34,235.46,235.14,235.14,9190.0,230.1305,230.2479,229.935,229.935,9190.0
2024-08-12 14:25:00,235.23,235.4,235.1,235.3,25431.0,230.023,230.1892,229.8958,230.0914,25431.0
2024-08-12 14:30:00,235.29,235.37,235.19,235.19,6806.0,230.0816,230.1599,229.9839,229.9839,6806.0
2024-08-12 14:35:00,235.23,235.43,235.1,235.42,4422.0,230.023,230.2185,229.8958,230.2088,4422.0
2024-08-12 14:40:00,235.52,235.52,235.43,235.43,4835.0,230.3066,230.3066,230.2185,230.2185,4835.0
2024-08-12 14:45:00,235.44,235.56,235.37,235.53,5990.0,230.2283,230.3457,230.1599,230.3163,5990.0
2024-08-12 14:50:00,235.53,235.72,235.53,235.67,7812.0,230.3163,230.5021,230.3163,230.4532,7812.0
2024-08-12 14:55:00,235.63,235.83,235.55,235.58,10572.0,230.4141,230.6097,230.3359,230.3652,10572.0
2024-08-12 15:00:00,235.63,235.67,235.52,235.59,10393.0,230.4141,230.4532,230.3066,230.375,10393.0
2024-08-12 15:05:00,235.59,235.79,235.55,235.64,22677.0,230.375,230.5706,230.3359,230.4239,22677.0
2024-08-12 15:10:00,235.72,235.89,235.69,235.78,5296.0,230.5021,230.6684,230.4728,230.5608,5296.0
2024-08-12 15:15:00,235.72,236.01,235.68,235.88,5126.0,230.5021,230.7857,230.463,230.6586,5126.0
2024-08-12 15:20:00,235.99,236.02,235.81,236.02,7104.0,230.7661,230.7955,230.5901,230.7955,7104.0
2024-08-12 15:25:00,236.0,236.2,235.99,236.11,4924.0,230.7759,230.9715,230.7661,230.8835,4924.0
2024-08-12 15:30:00,236.13,236.16,235.98,235.98,11914.0,230.903,230.9324,230.7564,230.7564,11914.0
2024-08-12 15:35:00,236.0,236.17,235.97,236.03,10203.0,230.7759,230.9422,230.7466,230.8053,10203.0
2024-08-12 15:40:00,235.99,236.11,235.95,236.07,13158.0,230.7661,230.8835,230.727,230.8444,13158.0
2024-08-12 15:45:00,236.08,236.08,235.86,236.05,20419.0,230.8542,230.8542,230.639,230.8248,20419.0
2024-08-12 15:50:00,235.98,236.46,235.98,236.33,51488.0,230.7564,231.2257,230.7564,231.0986,51488.0
2024-08-12 15:55:00,236.29,236.9,236.19,236.8,133292.0,231.0595,231.656,230.9617,231.5582,133292.0
2024-08-13 09:30:00,238.03,239.0,236.54,236.54,32872.0,232.761,233.7095,231.304,231.304,32872.0
2024-08-13 09:35:00,237.07,237.58,236.15,237.2,48421.0,231.8222,232.321,230.9226,231.9494,48421.0
2024-08-13 09:40:00,237.52,237.56,236.78,237.05,11746.0,232.2623,232.3014,231.5387,231.8027,11746.0
2024-08-13 09:45:00,236.86,238.05,236.86,237.87,14736.0,231.6169,232.7805,231.6169,232.6045,14736.0
2024-08-13 09:50:00,237.69,238.29,237.07,237.07,10473.0,232.4285,233.0152,231.8222,231.8222,10473.0
2024-08-13 09:55:00,237.16,237.54,237.13,237.31,5268.0,231.9102,232.2818,231.8809,232.0569,5268.0
2024-08-13 10:00:00,237.26,237.29,235.9,236.12,13972.0,232.008,232.0374,230.6781,230.8933,13972.0
2024-08-13 10:05:00,236.13,236.62,235.6,236.51,8159.0,230.903,231.3822,230.3848,231.2746,8159.0
2024-08-13 10:10:00,236.27,236.61,236.06,236.18,6281.0,231.0399,231.3724,230.8346,230.9519,6281.0
2024-08-13 10:15:00,236.31,236.34,235.49,235.55,8487.0,231.0791,231.1084,230.2772,230.3359,8487.0
2024-08-13 10:20:00,235.56,235.78,235.3,235.46,25462.0,230.3457,230.5608,230.0914,230.2479,25462.0
2024-08-13 10:25:00,235.49,235.87,235.36,235.64,31389.0,230.2772,230.6488,230.1501,230.4239,31389.0
2024-08-13 10:30:00,235.72,235.87,235.4,235.54,9289.0,230.5021,230.6488,230.1892,230.3261,9289.0
2024-08-13 10:35:00,235.57,235.6,235.23,235.53,10809.0,230.3554,230.3848,230.023,230.3163,10809.0
2024-08-13 10:40:00,235.42,235.79,235.38,235.66,8121.0,230.2088,230.5706,230.1696,230.4435,8121.0
2024-08-13 10:45:00,235.65,235.71,235.35,235.48,9627.0,230.4337,230.4923,230.1403,230.2674,9627.0
2024-08-13 10:50:00,235.5,235.59,235.37,235.49,3485.0,230.287,230.375,230.1599,230.2772,3485.0
2024-08-13 10:55:00,235.49,235.81,235.4,235.75,6909.0,230.2772,230.5901,230.1892,230.5315,6909.0
2024-08-13 11:00:00,235.67,235.8,235.62,235.64,1551.0,230.4532,230.5804,230.4043,230.4239,1551.0
2024-08-13 11:05:00,235.79,235.86,235.62,235.68,6124.0,230.5706,230.639,230.4043,230.463,6124.0
2024-08-13 11:10:00,235.58,235.89,235.58,235.67,5021.0,230.3652,230.6684,230.3652,230.4532,5021.0
2024-08-13 11:15:00,235.7,235.85,235.65,235.85,3161.0,230.4826,230.6292,230.4337,230.6292,3161.0
2024-08-13 11:20:00,235.83,236.2,235.76,236.07,8690.0,230.6097,230.9715,230.5412,230.8444,8690.0
2024-08-13 11:25:00,236.01,236.01,235.71,235.71,5311.0,230.7857,230.7857,230.4923,230.4923,5311.0
2024-08-13 11:30:00,235.83,235.94,235.75,235.84,2202.0,230.6097,230.7173,230.5315,230.6195,2202.0
2024-08-13 11:35:00,235.76,235.9,235.55,235.63,5589.0,230.5412,230.6781,230.3359,230.4141,5589.0
2024-08-13 11:40:00,235.62,235.76,235.57,235.59,6285.0,230.4043,230.5412,230.3554,230.375,6285.0
2024-08-13 11:45:00,235.65,235.81,235.55,235.65,2646.0,230.4337,230.5901,230.3359,230.4337,2646.0
2024-08-13 11:50:00,235.67,235.82,235.51,235.81,9775.0,230.4532,230.5999,230.2968,230.5901,9775.0
2024-08-13 11:55:00,235.71,235.77,235.58,235.69,4669.0,230.4923,230.551,230.3652,230.4728,4669.0
2024-08-13 12:00:00,235.7,235.78,235.6,235.61,5651.0,230.4826,230.5608,230.3848,230.3946,5651.0
2024-08-13 12:05:00,235.78,236.09,235.78,235.99,5031.0,230.5608,230.8639,230.5608,230.7661,5031.0
2024-08-13 12:10:00,236.15,236.17,236.0,236.05,3175.0,230.9226,230.9422,230.7759,230.8248,3175.0
2024-08-13 12:15:00,235.95,236.44,235.95,236.44,2700.0,230.727,231.2062,230.727,231.2062,2700.0
2024-08-13 12:20:00,236.36,236.43,236.23,236.4,9906.0,231.128,231.1964,231.0008,231.1671,9906.0
2024-08-13 12:25:00,236.42,236.57,236.24,236.24,5598.0,231.1866,231.3333,231.0106,231.0106,5598.0
2024-08-13 12:30:00,236.31,236.5,236.14,236.5,2767.0,231.0791,231.2649,230.9128,231.2649,2767.0
2024-08-13 12:35:00,236.55,236.82,236.5,236.77,2623.0,231.3138,231.5778,231.2649,231.5289,2623.0
2024-08-13 12:40:00,236.76,236.84,236.64,236.72,11756.0,231.5191,231.5973,231.4018,231.48,11756.0
2024-08-13 12:45:00,236.72,237.02,236.62,237.02,7958.0,231.48,231.7733,231.3822,231.7733,7958.0
2024-08-13 12:50:00,237.03,237.29,237.03,237.21,1816.0,231.7831,232.0374,231.7831,231.9591,1816.0
2024-08-13 12:55:00,237.27,237.46,237.23,237.4,4037.0,232.0178,232.2036,231.9787,232.1449,4037.0
2024-08-13 13:00:00,237.4,237.4,237.25,237.31,2876.0,232.1449,232.1449,231.9983,232.0569,2876.0
2024-08-13 13:05:00,237.21,237.31,237.01,237.02,4575.0,231.9591,232.0569,231.7636,231.7733,4575.0
2024-08-13 13:10:00,236.92,237.02,236.88,237.0,3134.0,231.6756,231.7733,231.6364,231.7538,3134.0
2024-08-13 13:15:00,237.0,237.09,236.91,236.91,6772.0,231.7538,231.8418,231.6658,231.6658,6772.0
2024-08-13 13:20:00,236.89,236.97,236.83,236.91,6036.0,231.6462,231.7245,231.5876,231.6658,6036.0
2024-08-13 13:25:00,236.88,236.97,236.83,236.83,6161.0,231.6364,231.7245,231.5876,231.5876,6161.0
2024-08-13 13:30:00,236.79,236.93,236.72,236.79,1961.0,231.5484,231.6853,231.48,231.5484,1961.0
2024-08-13 13:35:00,236.82,237.04,236.82,237.01,4462.0,231.5778,231.7929,231.5778,231.7636,4462.0
2024-08-13 13:40:00,237.09,237.19,236.86,236.86,8463.0,231.8418,231.9396,231.6169,231.6169,8463.0
2024-08-13 13:45:00,236.86,236.91,236.6,236.78,3592.0,231.6169,231.6658,231.3626,231.5387,3592.0
2024-08-13 13:50:00,236.91,236.98,236.85,236.98,3865.0,231.6658,231.7342,231.6071,231.7342,3865.0
2024-08-13 13:55:00,237.0,237.07,236.88,236.98,5019.0,231.7538,231.8222,231.6364,231.7342,5019.0
2024-08-13 14:00:00,237.0,237.16,236.95,237.09,5721.0,231.7538,231.9102,231.7049,231.8418,5721.0
2024-08-13 14:05:00,237.14,237.18,236.85,236.85,8310.0,231.8907,231.9298,231.6071,231.6071,8310.0
2024-08-13 14:10:00,236.85,236.93,236.85,236.92,2610.0,231.6071,231.6853,231.6071,231.6756,2610.0
2024-08-13 14:15:00,236.92,236.93,236.56,236.56,15483.0,231.6756,231.6853,231.3235,231.3235,15483.0
2024-08-13 14:20:00,236.62,236.74,236.6,236.67,7649.0,231.3822,231.4995,231.3626,231.4311,7649.0
2024-08-13 14:25:00,236.64,236.86,236.61,236.84,6695.0,231.4018,231.6169,231.3724,231.5973,6695.0
2024-08-13 14:30:00,236.75,236.98,236.75,236.98,8853.0,231.5093,231.7342,231.5093,231.7342,8853.0
2024-08-13 14:35:00,236.99,237.15,236.99,237.15,4412.0,231.744,231.9005,231.744,231.9005,4412.0
2024-08-13 14:40:00,237.07,237.11,237.02,237.02,2786.0,231.8222,231.8614,231.7733,231.7733,2786.0
2024-08-13 14:45:00,237.09,237.27,237.02,237.19,8405.0,231.8418,232.0178,231.7733,231.9396,8405.0
2024-08-13 14:50:00,237.19,237.19,237.0,237.08,3881.0,231.9396,231.9396,231.7538,231.832,3881.0
2024-08-13 14:55:00,237.08,237.13,237.01,237.09,3812.0,231.832,231.8809,231.7636,231.8418,3812.0
2024-08-13 15:00:00,237.09,237.35,237.08,237.3,5787.0,231.8418,232.096,231.832,232.0471,5787.0
2024-08-13 15:05:00,237.26,237.26,236.93,236.94,11649.0,232.008,232.008,231.6853,231.6951,11649.0
2024-08-13 15:10:00,236.94,236.99,236.86,236.95,9948.0,231.6951,231.744,231.6169,231.7049,9948.0
2024-08-13 15:15:00,236.92,237.01,236.84,236.84,3635.0,231.6756,231.7636,231.5973,231.5973,3635.0
2024-08-13 15:20:00,236.79,236.94,236.7,236.89,9720.0,231.5484,231.6951,231.4604,231.6462,9720.0
2024-08-13 15:25:00,236.88,236.97,236.85,236.96,5627.0,231.6364,231.7245,231.6071,231.7147,5627.0
2024-08-13 15:30:00,236.94,237.05,236.86,236.93,8635.0,231.6951,231.8027,231.6169,231.6853,8635.0
2024-08-13 15:35:00,236.93,237.07,236.85,236.86,16143.0,231.6853,231.8222,231.6071,231.6169,16143.0
2024-08-13 15:40:00,236.88,236.95,236.76,236.77,8408.0,231.6364,231.7049,231.5191,231.5289,8408.0
2024-08-13 15:45:00,236.81,237.11,236.78,237.08,11901.0,231.568,231.8614,231.5387,231.832,11901.0
2024-08-13 15:50:00,237.07,237.13,236.6,236.95,33875.0,231.8222,231.8809,231.3626,231.7049,33875.0
2024-08-13 15:55:00,236.94,237.33,236.91,237.28,60024.0,231.6951,232.0765,231.6658,232.0276,60024.0
2024-08-14 09:30:00,237.97,239.42,237.31,239.42,39690.0,232.7023,234.1202,232.0569,234.1202,39690.0
2024-08-14 09:35:00,238.86,239.36,238.86,238.93,28017.0,233.5726,234.0615,233.5726,233.6411,28017.0
2024-08-14 09:40:00,239.02,239.87,238.97,239.67,7016.0,233.7291,234.5603,233.6802,234.3647,7016.0
2024-08-14 09:45:00,239.59,239.59,238.82,239.04,7360.0,234.2865,234.2865,233.5335,233.7486,7360.0
2024-08-14 09:50:00,239.31,240.01,239.27,239.78,10341.0,234.0127,234.6972,233.9735,234.4723,10341.0
2024-08-14 09:55:00,239.75,239.93,239.45,239.93,14577.0,234.4429,234.6189,234.1496,234.6189,14577.0
2024-08-14 10:00:00,239.98,240.03,239.4,239.6,24517.0,234.6678,234.7167,234.1007,234.2962,24517.0
2024-08-14 10:05:00,239.67,239.67,239.07,239.25,14026.0,234.3647,234.3647,233.778,233.954,14026.0
2024-08-14 10:10:00,239.27,239.53,239.16,239.39,7902.0,233.9735,234.2278,233.866,234.0909,7902.0
2024-08-14 10:15:00,239.33,239.45,239.23,239.32,7131.0,234.0322,234.1496,233.9344,234.0224,7131.0
2024-08-14 10:20:00,239.25,239.43,239.06,239.28,14110.0,233.954,234.13,233.7682,233.9833,14110.0
2024-08-14 10:25:00,239.3,239.58,239.18,239.21,7956.0,234.0029,234.2767,233.8855,233.9149,7956.0
2024-08-14 10:30:00,239.14,239.14,238.85,238.89,11264.0,233.8464,233.8464,233.5628,233.602,11264.0
2024-08-14 10:35:00,238.93,239.17,238.89,239.16,6397.0,233.6411,233.8758,233.602,233.866,6397.0
2024-08-14 10:40:00,239.15,239.15,238.88,238.89,8107.0,233.8562,233.8562,233.5922,233.602,8107.0
2024-08-14 10:45:00,238.89,239.15,238.88,239.15,5623.0,233.602,233.8562,233.5922,233.8562,5623.0
2024-08-14 10:50:00,239.1,239.1,238.95,239.07,7516.0,233.8073,233.8073,233.6606,233.778,7516.0
2024-08-14 10:55:00,239.07,239.12,238.98,239.06,7150.0,233.778,233.8269,233.69,233.7682,7150.0
2024-08-14 11:00:00,239.05,239.25,238.98,239.1,8598.0,233.7584,233.954,233.69,233.8073,8598.0
2024-08-14 11:05:00,239.09,239.28,238.98,239.28,14464.0,233.7975,233.9833,233.69,233.9833,14464.0
2024-08-14 11:10:00,239.28,239.3,239.16,239.22,8949.0,233.9833,234.0029,233.866,233.9246,8949.0
2024-08-14 11:15:00,239.15,239.21,239.02,239.13,5469.0,233.8562,233.9149,233.7291,233.8366,5469.0
2024-08-14 11:20:00,239.05,239.43,239.05,239.29,5711.0,233.7584,234.13,233.7584,233.9931,5711.0
2024-08-14 11:25:00,239.28,239.47,239.19,239.43,2600.0,233.9833,234.1691,233.8953,234.13,2600.0
2024-08-14 11:30:00,239.43,240.0,239.33,240.0,15638.0,234.13,234.6874,234.0322,234.6874,15638.0
2024-08-14 11:35:00,239.91,240.14,239.83,240.05,13377.0,234.5994,234.8243,234.5211,234.7363,13377.0
2024-08-14 11:40:00,240.01,240.08,239.86,239.94,20136.0,234.6972,234.7656,234.5505,234.6287,20136.0
2024-08-14 11:45:00,239.94,240.38,239.94,240.09,4879.0,234.6287,235.059,234.6287,234.7754,4879.0
2024-08-14 11:50:00,240.08,240.24,239.94,240.02,4535.0,234.7656,234.9221,234.6287,234.7069,4535.0
2024-08-14 11:55:00,240.14,240.28,240.09,240.09,8276.0,234.8243,234.9612,234.7754,234.7754,8276.0
2024-08-14 12:00:00,240.09,240.43,239.97,240.43,11100.0,234.7754,235.1079,234.658,235.1079,11100.0
2024-08-14 12:05:00,240.37,240.53,240.31,240.53,5290.0,235.0492,235.2056,234.9905,235.2056,5290.0
2024-08-14 12:10:00,240.42,240.72,240.42,240.5,6670.0,235.0981,235.3914,235.0981,235.1763,6670.0
2024-08-14 12:15:00,240.51,240.61,240.4,240.47,8830.0,235.1861,235.2839,235.0785,235.147,8830.0
2024-08-14 12:20:00,240.45,240.5,240.14,240.21,10029.0,235.1274,235.1763,234.8243,234.8927,10029.0
2024-08-14 12:25:00,240.13,240.17,239.9,240.08,9045.0,234.8145,234.8536,234.5896,234.7656,9045.0
2024-08-14 12:30:00,240.01,240.24,239.95,240.12,4654.0,234.6972,234.9221,234.6385,234.8047,4654.0
2024-08-14 12:35:00,239.99,240.25,239.99,240.25,9810.0,234.6776,234.9318,234.6776,234.9318,9810.0
2024-08-14 12:40:00,240.33,240.33,240.0,240.13,3960.0,235.0101,235.0101,234.6874,234.8145,3960.0
2024-08-14 12:45:00,240.15,240.19,240.02,240.06,2138.0,234.8341,234.8732,234.7069,234.7461,2138.0
2024-08-14 12:50:00,240.06,240.43,240.0,240.43,6122.0,234.7461,235.1079,234.6874,235.1079,6122.0
2024-08-14 12:55:00,240.42,240.57,240.37,240.49,2947.0,235.0981,235.2448,235.0492,235.1665,2947.0
2024-08-14 13:00:00,240.43,240.53,240.19,240.19,13516.0,235.1079,235.2056,234.8732,234.8732,13516.0
2024-08-14 13:05:00,240.34,240.61,240.28,240.52,3681.0,235.0199,235.2839,234.9612,235.1959,3681.0
2024-08-14 13:10:00,240.48,240.64,240.44,240.57,4782.0,235.1568,235.3132,235.1176,235.2448,4782.0
2024-08-14 13:15:00,240.55,240.88,240.54,240.8,5340.0,235.2252,235.5479,235.2154,235.4697,5340.0
2024-08-14 13:20:00,240.88,240.88,240.59,240.73,6153.0,235.5479,235.5479,235.2643,235.4012,6153.0
2024-08-14 13:25:00,240.68,240.74,240.67,240.69,10501.0,235.3523,235.411,235.3426,235.3621,10501.0
2024-08-14 13:30:00,240.69,240.84,240.65,240.8,9687.0,235.3621,235.5088,235.323,235.4697,9687.0
2024-08-14 13:35:00,240.86,240.99,240.8,240.99,4244.0,235.5283,235.6555,235.4697,235.6555,4244.0
2024-08-14 13:40:00,240.98,241.14,240.88,241.14,4536.0,235.6457,235.8021,235.5479,235.8021,4536.0
2024-08-14 13:45:00,241.05,241.3,240.97,241.09,15748.0,235.7141,235.9586,235.6359,235.7533,15748.0
2024-08-14 13:50:00,241.09,241.41,240.97,241.32,10343.0,235.7533,236.0662,235.6359,235.9782,10343.0
2024-08-14 13:55:00,241.33,241.33,241.0,241.0,10494.0,235.9879,235.9879,235.6652,235.6652,10494.0
2024-08-14 14:00:00,241.0,241.12,240.63,240.69,26319.0,235.6652,235.7826,235.3034,235.3621,26319.0
2024-08-14 14:05:00,240.7,240.75,240.67,240.75,4123.0,235.3719,235.4208,235.3426,235.4208,4123.0
2024-08-14 14:10:00,240.72,240.98,240.65,240.89,6951.0,235.3914,235.6457,235.323,235.5577,6951.0
2024-08-14 14:15:00,240.88,240.96,240.86,240.88,3014.0,235.5479,235.6261,235.5283,235.5479,3014.0
2024-08-14 14:20:00,240.92,241.09,240.83,241.06,7170.0,235.587,235.7533,235.499,235.7239,7170.0
2024-08-14 14:25:00,241.06,241.3,241.06,241.22,6439.0,235.7239,235.9586,235.7239,235.8804,6439.0
2024-08-14 14:30:00,241.3,241.38,241.18,241.33,9812.0,235.9586,236.0368,235.8413,235.9879,9812.0
2024-08-14 14:35:00,241.4,241.43,241.24,241.34,12725.0,236.0564,236.0857,235.8999,235.9977,12725.0
2024-08-14 14:40:00,241.36,241.59,241.3,241.54,4909.0,236.0173,236.2422,235.9586,236.1933,4909.0
2024-08-14 14:45:00,241.54,241.7,241.48,241.64,9044.0,236.1933,236.3498,236.1346,236.2911,9044.0
2024-08-14 14:50:00,241.66,241.77,241.63,241.7,9883.0,236.3106,236.4182,236.2813,236.3498,9883.0
2024-08-14 14:55:00,241.78,241.95,241.7,241.9,12079.0,236.428,236.5942,236.3498,236.5453,12079.0
2024-08-14 15:00:00,241.92,242.25,241.91,242.13,38115.0,236.5649,236.8876,236.5551,236.7702,38115.0
2024-08-14 15:05:00,242.09,242.22,242.05,242.14,6875.0,236.7311,236.8582,236.692,236.78,6875.0
2024-08-14 15:10:00,242.14,242.18,241.56,241.63,36705.0,236.78,236.8191,236.2128,236.2813,36705.0
2024-08-14 15:15:00,241.62,241.78,241.44,241.45,13790.0,236.2715,236.428,236.0955,236.1053,13790.0
2024-08-14 15:20:00,241.59,241.63,241.48,241.59,13781.0,236.2422,236.2813,236.1346,236.2422,13781.0
2024-08-14 15:25:00,241.54,241.59,241.48,241.48,15330.0,236.1933,236.2422,236.1346,236.1346,15330.0
2024-08-14 15:30:00,241.48,241.61,241.35,241.43,19867.0,236.1346,236.2617,236.0075,236.0857,19867.0
2024-08-14 15:35:00,241.45,241.6,241.33,241.33,13360.0,236.1053,236.252,235.9879,235.9879,13360.0
2024-08-14 15:40:00,241.36,241.43,241.29,241.36,32244.0,236.0173,236.0857,235.9488,236.0173,32244.0
2024-08-14 15:45:00,241.38,241.4,241.01,241.21,27733.0,236.0368,236.0564,235.675,235.8706,27733.0
2024-08-14 15:50:00,241.26,241.48,241.03,241.47,59847.0,235.9195,236.1346,235.6946,236.1248,59847.0
2024-08-14 15:55:00,241.51,241.59,241.08,241.08,134100.0,236.164,236.2422,235.7435,235.7435,134100.0
2024-08-15 09:30:00,243.93,245.27,243.55,245.27,31058.0,238.5304,239.8407,238.1588,239.8407,31058.0
2024-08-15 09:35:00,244.88,245.27,244.36,244.62,9937.0,239.4594,239.8407,238.9509,239.2051,9937.0
2024-08-15 09:40:00,244.71,244.71,244.0,244.36,18956.0,239.2931,239.2931,238.5988,238.9509,18956.0
2024-08-15 09:45:00,244.37,244.54,243.89,244.4,20125.0,238.9606,239.1269,238.4913,238.99,20125.0
2024-08-15 09:50:00,244.24,244.36,243.77,243.94,16899.0,238.8335,238.9509,238.3739,238.5402,16899.0
2024-08-15 09:55:00,243.81,244.03,243.47,243.7,22154.0,238.413,238.6282,238.0806,238.3055,22154.0
2024-08-15 10:00:00,243.75,243.96,243.5,243.69,9986.0,238.3544,238.5597,238.1099,238.2957,9986.0
2024-08-15 10:05:00,243.59,243.7,243.15,243.18,14112.0,238.1979,238.3055,237.7677,237.797,14112.0
2024-08-15 10:10:00,243.16,243.34,243.07,243.21,14928.0,237.7774,237.9534,237.6894,237.8263,14928.0
2024-08-15 10:15:00,243.27,243.44,243.18,243.3,8291.0,237.885,238.0512,237.797,237.9143,8291.0
2024-08-15 10:20:00,243.3,243.42,243.18,243.26,10371.0,237.9143,238.0317,237.797,237.8752,10371.0
2024-08-15 10:25:00,243.32,244.0,243.18,243.56,10521.0,237.9339,238.5988,237.797,238.1686,10521.0
2024-08-15 10:30:00,243.62,243.63,243.25,243.26,5963.0,238.2273,238.237,237.8654,237.8752,5963.0
2024-08-15 10:35:00,243.31,243.33,242.82,243.0,18703.0,237.9241,237.9437,237.445,237.621,18703.0
2024-08-15 10:40:00,243.0,243.18,242.98,243.09,6538.0,237.621,237.797,237.6014,237.709,6538.0
2024-08-15 10:45:00,243.01,243.12,242.78,242.78,14921.0,237.6308,237.7383,237.4058,237.4058,14921.0
2024-08-15 10:50:00,242.83,243.08,242.75,243.03,5081.0,237.4547,237.6992,237.3765,237.6503,5081.0
2024-08-15 10:55:00,243.1,243.14,243.0,243.11,4488.0,237.7188,237.7579,237.621,237.7285,4488.0
2024-08-15 11:00:00,243.15,243.4,243.07,243.4,5071.0,237.7677,238.0121,237.6894,238.0121,5071.0
2024-08-15 11:05:00,243.34,243.82,243.34,243.72,8870.0,237.9534,238.4228,237.9534,238.325,8870.0
2024-08-15 11:10:00,243.7,243.7,243.49,243.56,10789.0,238.3055,238.3055,238.1001,238.1686,10789.0
2024-08-15 11:15:00,243.56,243.68,243.2,243.25,7718.0,238.1686,238.2859,237.8165,237.8654,7718.0
2024-08-15 11:20:00,243.29,243.35,243.14,243.28,8271.0,237.9046,237.9632,237.7579,237.8948,8271.0
2024-08-15 11:25:00,243.3,243.76,243.15,243.76,29371.0,237.9143,238.3642,237.7677,238.3642,29371.0
2024-08-15 11:30:00,243.55,244.14,243.53,244.04,20877.0,238.1588,238.7357,238.1392,238.638,20877.0
2024-08-15 11:35:00,244.0,244.0,243.41,243.62,6966.0,238.5988,238.5988,238.0219,238.2273,6966.0
2024-08-15 11:40:00,243.52,243.78,243.37,243.58,5376.0,238.1295,238.3837,237.9828,238.1881,5376.0
2024-08-15 11:45:00,243.56,243.72,243.4,243.65,2800.0,238.1686,238.325,238.0121,238.2566,2800.0
2024-08-15 11:50:00,243.63,243.7,243.44,243.64,7834.0,238.237,238.3055,238.0512,238.2468,7834.0
2024-08-15 11:55:00,243.7,243.74,243.63,243.68,5625.0,238.3055,238.3446,238.237,238.2859,5625.0
2024-08-15 12:00:00,243.68,243.97,243.68,243.97,4276.0,238.2859,238.5695,238.2859,238.5695,4276.0
2024-08-15 12:05:00,243.86,244.12,243.86,243.94,14894.0,238.4619,238.7162,238.4619,238.5402,14894.0
2024-08-15 12:10:00,243.98,244.12,243.93,244.02,8375.0,238.5793,238.7162,238.5304,238.6184,8375.0
2024-08-15 12:15:00,243.94,244.09,243.94,244.0,7819.0,238.5402,238.6868,238.5402,238.5988,7819.0
2024-08-15 12:20:00,244.0,244.07,243.94,244.03,10054.0,238.5988,238.6673,238.5402,238.6282,10054.0
2024-08-15 12:25:00,244.01,244.09,243.92,243.95,11142.0,238.6086,238.6868,238.5206,238.5499,11142.0
2024-08-15 12:30:00,243.99,244.28,243.99,244.17,8989.0,238.5891,238.8726,238.5891,238.7651,8989.0
2024-08-15 12:35:00,244.17,244.22,244.08,244.16,2376.0,238.7651,238.814,238.6771,238.7553,2376.0
2024-08-15 12:40:00,244.09,244.17,243.74,243.78,13677.0,238.6868,238.7651,238.3446,238.3837,13677.0
2024-08-15 12:45:00,243.75,243.96,243.74,243.93,4889.0,238.3544,238.5597,238.3446,238.5304,4889.0
2024-08-15 12:50:00,243.86,244.18,243.79,244.14,11955.0,238.4619,238.7749,238.3935,238.7357,11955.0
2024-08-15 12:55:00,244.18,244.22,244.04,244.09,8116.0,238.7749,238.814,238.638,238.6868,8116.0
2024-08-15 13:00:00,244.08,244.16,243.98,244.0,7731.0,238.6771,238.7553,238.5793,238.5988,7731.0
2024-08-15 13:05:00,244.01,244.02,243.95,243.99,10923.0,238.6086,238.6184,238.5499,238.5891,10923.0
2024-08-15 13:10:00,243.96,244.03,243.92,243.96,4172.0,238.5597,238.6282,238.5206,238.5597,4172.0
2024-08-15 13:15:00,243.96,244.05,243.95,244.03,2600.0,238.5597,238.6477,238.5499,238.6282,2600.0
2024-08-15 13:20:00,244.03,244.12,244.02,244.04,2001.0,238.6282,238.7162,238.6184,238.638,2001.0
2024-08-15 13:25:00,244.06,244.24,244.06,244.24,2040.0,238.6575,238.8335,238.6575,238.8335,2040.0
2024-08-15 13:30:00,244.19,244.34,244.08,244.16,6928.0,238.7846,238.9313,238.6771,238.7553,6928.0
2024-08-15 13:35:00,244.11,244.23,244.04,244.09,6219.0,238.7064,238.8237,238.638,238.6868,6219.0
2024-08-15 13:40:00,244.04,244.13,243.97,243.97,8796.0,238.638,238.726,238.5695,238.5695,8796.0
2024-08-15 13:45:00,244.03,244.08,243.97,244.0,9835.0,238.6282,238.6771,238.5695,238.5988,9835.0
2024-08-15 13:50:00,244.0,244.03,243.87,243.91,7742.0,238.5988,238.6282,238.4717,238.5108,7742.0
2024-08-15 13:55:00,243.91,243.96,243.86,243.93,10907.0,238.5108,238.5597,238.4619,238.5304,10907.0
2024-08-15 14:00:00,243.92,243.92,243.71,243.84,6258.0,238.5206,238.5206,238.3153,238.4424,6258.0
2024-08-15 14:05:00,243.84,243.95,243.76,243.83,2119.0,238.4424,238.5499,238.3642,238.4326,2119.0
2024-08-15 14:10:00,243.83,243.9,243.76,243.87,10793.0,238.4326,238.5011,238.3642,238.4717,10793.0
2024-08-15 14:15:00,243.89,244.07,243.85,244.03,14606.0,238.4913,238.6673,238.4522,238.6282,14606.0
2024-08-15 14:20:00,244.01,244.08,243.93,243.93,8497.0,238.6086,238.6771,238.5304,238.5304,8497.0
2024-08-15 14:25:00,243.94,243.96,243.78,243.86,6513.0,238.5402,238.5597,238.3837,238.4619,6513.0
2024-08-15 14:30:00,243.85,244.02,243.77,244.0,6499.0,238.4522,238.6184,238.3739,238.5988,6499.0
2024-08-15 14:35:00,243.94,244.2,243.94,244.02,1974.0,238.5402,238.7944,238.5402,238.6184,1974.0
2024-08-15 14:40:00,244.05,244.37,244.05,244.2,2903.0,238.6477,238.9606,238.6477,238.7944,2903.0
2024-08-15 14:45:00,244.22,244.24,243.98,244.08,5846.0,238.814,238.8335,238.5793,238.6771,5846.0
2024-08-15 14:50:00,244.08,244.23,243.92,244.23,9273.0,238.6771,238.8237,238.5206,238.8237,9273.0
2024-08-15 14:55:00,244.16,244.26,244.15,244.19,11214.0,238.7553,238.8531,238.7455,238.7846,11214.0
2024-08-15 15:00:00,244.13,244.19,244.0,244.0,10848.0,238.726,238.7846,238.5988,238.5988,10848.0
2024-08-15 15:05:00,244.0,244.14,243.96,244.0,14931.0,238.5988,238.7357,238.5597,238.5988,14931.0
2024-08-15 15:10:00,244.0,244.18,244.0,244.1,5537.0,238.5988,238.7749,238.5988,238.6966,5537.0
2024-08-15 15:15:00,244.1,244.15,244.05,244.08,7980.0,238.6966,238.7455,238.6477,238.6771,7980.0
2024-08-15 15:20:00,244.08,244.19,244.06,244.19,7388.0,238.6771,238.7846,238.6575,238.7846,7388.0
2024-08-15 15:25:00,244.11,244.24,244.05,244.07,10852.0,238.7064,238.8335,238.6477,238.6673,10852.0
2024-08-15 15:30:00,244.12,244.12,243.99,244.06,20193.0,238.7162,238.7162,238.5891,238.6575,20193.0
2024-08-15 15:35:00,244.02,244.06,243.97,244.0,23482.0,238.6184,238.6575,238.5695,238.5988,23482.0
2024-08-15 15:40:00,244.0,244.16,243.99,244.14,16013.0,238.5988,238.7553,238.5891,238.7357,16013.0
2024-08-15 15:45:00,244.12,244.21,243.7,243.7,22941.0,238.7162,238.8042,238.3055,238.3055,22941.0
2024-08-15 15:50:00,243.67,244.01,243.48,243.79,62749.0,238.2761,238.6086,238.0903,238.3935,62749.0
2024-08-15 15:55:00,243.79,243.94,243.12,243.92,203886.0,238.3935,238.5402,237.7383,238.5206,203886.0
2024-08-16 09:30:00,244.0,244.91,244.0,244.71,121992.0,238.5988,239.4887,238.5988,239.2931,121992.0
2024-08-16 09:35:00,244.58,244.79,244.17,244.31,12045.0,239.166,239.3714,238.7651,238.902,12045.0
2024-08-16 09:40:00,244.31,244.99,244.31,244.83,15438.0,238.902,239.5669,238.902,239.4105,15438.0
2024-08-16 09:45:00,244.7,244.78,243.95,244.41,16462.0,239.2833,239.3616,238.5499,238.9998,16462.0
2024-08-16 09:50:00,244.38,244.66,244.24,244.48,11188.0,238.9704,239.2442,238.8335,239.0682,11188.0
2024-08-16 09:55:00,244.42,244.62,244.3,244.62,19757.0,239.0095,239.2051,238.8922,239.2051,19757.0
2024-08-16 10:00:00,244.53,244.89,244.17,244.22,12844.0,239.1171,239.4691,238.7651,238.814,12844.0
2024-08-16 10:05:00,244.14,244.19,243.86,243.87,16455.0,238.7357,238.7846,238.4619,238.4717,16455.0
2024-08-16 10:10:00,243.87,244.08,243.75,243.94,13057.0,238.4717,238.6771,238.3544,238.5402,13057.0
2024-08-16 10:15:00,243.99,244.6,243.88,244.41,19435.0,238.5891,239.1856,238.4815,238.9998,19435.0
2024-08-16 10:20:00,244.31,244.46,243.94,244.03,7515.0,238.902,239.0487,238.5402,238.6282,7515.0
2024-08-16 10:25:00,244.0,244.33,243.91,244.03,19832.0,238.5988,238.9215,238.5108,238.6282,19832.0
2024-08-16 10:30:00,244.03,244.03,243.55,243.86,26183.0,238.6282,238.6282,238.1588,238.4619,26183.0
2024-08-16 10:35:00,243.82,243.82,243.4,243.72,24722.0,238.4228,238.4228,238.0121,238.325,24722.0
2024-08-16 10:40:00,243.67,243.75,243.64,243.72,5634.0,238.2761,238.3544,238.2468,238.325,5634.0
2024-08-16 10:45:00,243.68,243.91,243.67,243.9,12132.0,238.2859,238.5108,238.2761,238.5011,12132.0
2024-08-16 10:50:00,243.9,243.98,243.67,243.74,18625.0,238.5011,238.5793,238.2761,238.3446,18625.0
2024-08-16 10:55:00,243.73,243.86,243.72,243.75,13074.0,238.3348,238.4619,238.325,238.3544,13074.0
2024-08-16 11:00:00,243.76,243.98,243.72,243.95,14712.0,238.3642,238.5793,238.325,238.5499,14712.0
2024-08-16 11:05:00,243.97,244.24,243.97,244.24,8171.0,238.5695,238.8335,238.5695,238.8335,8171.0
2024-08-16 11:10:00,244.18,244.35,244.13,244.33,7334.0,238.7749,238.9411,238.726,238.9215,7334.0
2024-08-16 11:15:00,244.33,244.33,244.2,244.24,13095.0,238.9215,238.9215,238.7944,238.8335,13095.0
2024-08-16 11:20:00,244.26,244.46,244.21,244.46,5808.0,238.8531,239.0487,238.8042,239.0487,5808.0
2024-08-16 11:25:00,244.46,244.52,244.3,244.52,7884.0,239.0487,239.1073,238.8922,239.1073,7884.0
2024-08-16 11:30:00,244.47,244.53,244.3,244.4,5229.0,239.0584,239.1171,238.8922,238.99,5229.0
2024-08-16 11:35:00,244.36,244.39,244.29,244.34,8995.0,238.9509,238.9802,238.8824,238.9313,8995.0
2024-08-16 11:40:00,244.33,244.48,244.33,244.41,9296.0,238.9215,239.0682,238.9215,238.9998,9296.0
2024-08-16 11:45:00,244.48,244.75,244.38,244.68,5737.0,239.0682,239.3322,238.9704,239.2638,5737.0
2024-08-16 11:50:00,244.68,244.94,244.57,244.89,16678.0,239.2638,239.518,239.1562,239.4691,16678.0
2024-08-16 11:55:00,244.86,245.11,244.85,244.96,12887.0,239.4398,239.6843,239.43,239.5376,12887.0
2024-08-16 12:00:00,244.9,245.06,244.87,244.87,5058.0,239.4789,239.6354,239.4496,239.4496,5058.0
2024-08-16 12:05:00,244.87,244.89,244.75,244.81,9519.0,239.4496,239.4691,239.3322,239.3909,9519.0
2024-08-16 12:10:00,244.77,245.0,244.67,244.97,8318.0,239.3518,239.5767,239.254,239.5474,8318.0
2024-08-16 12:15:00,245.0,245.19,244.97,245.14,1953.0,239.5767,239.7625,239.5474,239.7136,1953.0
2024-08-16 12:20:00,245.14,245.19,245.08,245.14,7895.0,239.7136,239.7625,239.6549,239.7136,7895.0
2024-08-16 12:25:00,245.14,245.18,245.0,245.06,10422.0,239.7136,239.7527,239.5767,239.6354,10422.0
2024-08-16 12:30:00,245.06,245.17,244.9,245.03,10739.0,239.6354,239.7429,239.4789,239.606,10739.0
2024-08-16 12:35:00,245.07,245.11,244.77,244.82,17204.0,239.6452,239.6843,239.3518,239.4007,17204.0
2024-08-16 12:40:00,244.82,245.06,244.76,244.96,11236.0,239.4007,239.6354,239.342,239.5376,11236.0
2024-08-16 12:45:00,244.95,245.06,244.86,245.01,2809.0,239.5278,239.6354,239.4398,239.5865,2809.0
2024-08-16 12:50:00,245.05,245.09,244.94,245.04,4112.0,239.6256,239.6647,239.518,239.6158,4112.0
2024-08-16 12:55:00,245.03,245.4,245.01,245.37,8553.0,239.606,239.9678,239.5865,239.9385,8553.0
2024-08-16 13:00:00,245.35,245.35,245.02,245.02,3396.0,239.919,239.919,239.5963,239.5963,3396.0
2024-08-16 13:05:00,245.02,245.12,244.84,244.93,8389.0,239.5963,239.694,239.4202,239.5083,8389.0
2024-08-16 13:10:00,244.95,245.03,244.91,244.99,2577.0,239.5278,239.606,239.4887,239.5669,2577.0
2024-08-16 13:15:00,244.97,245.07,244.95,245.07,1523.0,239.5474,239.6452,239.5278,239.6452,1523.0
2024-08-16 13:20:00,245.0,245.12,244.98,245.04,8127.0,239.5767,239.694,239.5571,239.6158,8127.0
2024-08-16 13:25:00,245.0,245.12,244.98,245.04,9004.0,239.5767,239.694,239.5571,239.6158,9004.0
2024-08-16 13:30:00,244.99,245.04,244.94,244.95,9619.0,239.5669,239.6158,239.518,239.5278,9619.0
2024-08-16 13:35:00,245.04,245.06,244.92,244.92,4728.0,239.6158,239.6354,239.4985,239.4985,4728.0
2024-08-16 13:40:00,244.93,244.95,244.8,244.86,7547.0,239.5083,239.5278,239.3811,239.4398,7547.0
2024-08-16 13:45:00,244.85,244.91,244.78,244.88,4618.0,239.43,239.4887,239.3616,239.4594,4618.0
2024-08-16 13:50:00,244.83,244.93,244.78,244.89,5245.0,239.4105,239.5083,239.3616,239.4691,5245.0
2024-08-16 13:55:00,244.89,245.1,244.88,245.1,7554.0,239.4691,239.6745,239.4594,239.6745,7554.0
2024-08-16 14:00:00,245.04,245.07,244.94,244.95,6916.0,239.6158,239.6452,239.518,239.5278,6916.0
2024-08-16 14:05:00,244.95,244.95,244.78,244.94,3412.0,239.5278,239.5278,239.3616,239.518,3412.0
2024-08-16 14:10:00,244.94,245.0,244.87,244.91,7513.0,239.518,239.5767,239.4496,239.4887,7513.0
2024-08-16 14:15:00,244.91,244.91,244.84,244.85,9208.0,239.4887,239.4887,239.4202,239.43,9208.0
2024-08-16 14:20:00,244.85,244.91,244.84,244.87,7627.0,239.43,239.4887,239.4202,239.4496,7627.0
2024-08-16 14:25:00,244.88,245.12,244.87,245.12,3654.0,239.4594,239.694,239.4496,239.694,3654.0
2024-08-16 14:30:00,245.09,245.09,244.97,245.01,5387.0,239.6647,239.6647,239.5474,239.5865,5387.0
2024-08-16 14:35:00,245.05,245.08,245.02,245.05,2222.0,239.6256,239.6549,239.5963,239.6256,2222.0
2024-08-16 14:40:00,245.07,245.07,244.86,244.98,6309.0,239.6452,239.6452,239.4398,239.5571,6309.0
2024-08-16 14:45:00,244.98,245.09,244.98,245.02,7159.0,239.5571,239.6647,239.5571,239.5963,7159.0
2024-08-16 14:50:00,245.08,245.11,245.0,245.08,7712.0,239.6549,239.6843,239.5767,239.6549,7712.0
2024-08-16 14:55:00,245.08,245.15,245.03,245.15,6347.0,239.6549,239.7234,239.606,239.7234,6347.0
2024-08-16 15:00:00,245.13,245.16,245.0,245.01,6988.0,239.7038,239.7332,239.5767,239.5865,6988.0
2024-08-16 15:05:00,244.99,245.0,244.78,244.88,7989.0,239.5669,239.5767,239.3616,239.4594,7989.0
2024-08-16 15:10:00,244.87,245.06,244.87,245.04,10669.0,239.4496,239.6354,239.4496,239.6158,10669.0
2024-08-16 15:15:00,245.16,245.16,244.99,245.07,3362.0,239.7332,239.7332,239.5669,239.6452,3362.0
2024-08-16 15:20:00,245.04,245.11,244.99,245.07,7425.0,239.6158,239.6843,239.5669,239.6452,7425.0
2024-08-16 15:25:00,245.03,245.15,245.0,245.04,6527.0,239.606,239.7234,239.5767,239.6158,6527.0
2024-08-16 15:30:00,245.0,245.17,245.0,245.15,7443.0,239.5767,239.7429,239.5767,239.7234,7443.0
2024-08-16 15:35:00,245.18,245.18,245.0,245.05,13056.0,239.7527,239.7527,239.5767,239.6256,13056.0
2024-08-16 15:40:00,245.02,245.1,245.0,245.04,15552.0,239.5963,239.6745,239.5767,239.6158,15552.0
2024-08-16 15:45:00,245.02,245.04,244.87,245.0,22017.0,239.5963,239.6158,239.4496,239.5767,22017.0
2024-08-16 15:50:00,244.94,245.03,244.66,244.81,26437.0,239.518,239.606,239.2442,239.3909,26437.0
2024-08-16 15:55:00,244.85,244.88,244.39,244.51,116493.0,239.43,239.4594,238.9802,239.0975,116493.0
2024-08-19 09:30:00,245.0,245.39,244.17,244.87,25483.0,239.5767,239.9581,238.7651,239.4496,25483.0
2024-08-19 09:35:00,244.92,245.4,244.7,244.72,3569.0,239.4985,239.9678,239.2833,239.3029,3569.0
2024-08-19 09:40:00,244.72,245.01,244.51,244.65,7043.0,239.3029,239.5865,239.0975,239.2345,7043.0
2024-08-19 09:45:00,244.57,245.27,244.56,244.95,3497.0,239.1562,239.8407,239.1464,239.5278,3497.0
2024-08-19 09:50:00,244.98,245.2,244.8,245.2,16768.0,239.5571,239.7723,239.3811,239.7723,16768.0
2024-08-19 09:55:00,245.11,245.11,244.66,244.96,7692.0,239.6843,239.6843,239.2442,239.5376,7692.0
2024-08-19 10:00:00,244.92,245.26,244.76,245.24,7058.0,239.4985,239.8309,239.342,239.8114,7058.0
2024-08-19 10:05:00,245.23,245.31,245.16,245.19,4534.0,239.8016,239.8798,239.7332,239.7625,4534.0
2024-08-19 10:10:00,245.18,245.18,244.94,245.02,6505.0,239.7527,239.7527,239.518,239.5963,6505.0
2024-08-19 10:15:00,245.04,245.04,244.87,244.95,16651.0,239.6158,239.6158,239.4496,239.5278,16651.0
2024-08-19 10:20:00,244.95,245.2,244.89,245.2,11613.0,239.5278,239.7723,239.4691,239.7723,11613.0
2024-08-19 10:25:00,245.08,245.21,244.93,244.93,8687.0,239.6549,239.7821,239.5083,239.5083,8687.0
2024-08-19 10:30:00,244.91,244.92,244.63,244.75,6748.0,239.4887,239.4985,239.2149,239.3322,6748.0
2024-08-19 10:35:00,244.92,244.98,244.81,244.86,3259.0,239.4985,239.5571,239.3909,239.4398,3259.0
2024-08-19 10:40:00,244.93,245.24,244.92,245.16,7375.0,239.5083,239.8114,239.4985,239.7332,7375.0
2024-08-19 10:45:00,245.15,245.42,245.15,245.25,3275.0,239.7234,239.9874,239.7234,239.8212,3275.0
2024-08-19 10:50:00,245.32,245.44,245.24,245.44,2399.0,239.8896,240.007,239.8114,240.007,2399.0
2024-08-19 10:55:00,245.38,245.52,245.29,245.49,4115.0,239.9483,240.0852,239.8603,240.0559,4115.0
2024-08-19 11:00:00,245.45,245.46,245.29,245.46,2044.0,240.0167,240.0265,239.8603,240.0265,2044.0
2024-08-19 11:05:00,245.38,245.44,245.27,245.35,7247.0,239.9483,240.007,239.8407,239.919,7247.0
2024-08-19 11:10:00,245.35,245.57,245.35,245.57,6341.0,239.919,240.1341,239.919,240.1341,6341.0
2024-08-19 11:15:00,245.51,245.7,245.44,245.65,2982.0,240.0754,240.2612,240.007,240.2123,2982.0
2024-08-19 11:20:00,245.65,245.65,245.28,245.37,2835.0,240.2123,240.2123,239.8505,239.9385,2835.0
2024-08-19 11:25:00,245.32,245.35,245.3,245.35,2177.0,239.8896,239.919,239.8701,239.919,2177.0
2024-08-19 11:30:00,245.28,245.34,245.12,245.13,2361.0,239.8505,239.9092,239.694,239.7038,2361.0
2024-08-19 11:35:00,245.13,245.47,245.07,245.39,4732.0,239.7038,240.0363,239.6452,239.9581,4732.0
2024-08-19 11:40:00,245.37,245.73,245.33,245.73,3281.0,239.9385,240.2905,239.8994,240.2905,3281.0
2024-08-19 11:45:00,245.72,245.9,245.7,245.88,5169.0,240.2808,240.4568,240.2612,240.4372,5169.0
2024-08-19 11:50:00,245.92,245.98,245.84,245.86,6093.0,240.4763,240.535,240.3981,240.4177,6093.0
2024-08-19 11:55:00,245.86,245.89,245.61,245.79,5742.0,240.4177,240.447,240.1732,240.3492,5742.0
2024-08-19 12:00:00,245.81,245.82,245.73,245.79,6771.0,240.3688,240.3786,240.2905,240.3492,6771.0
2024-08-19 12:05:00,245.7,245.87,245.69,245.79,3479.0,240.2612,240.4274,240.2514,240.3492,3479.0
2024-08-19 12:10:00,245.81,245.82,245.66,245.82,6875.0,240.3688,240.3786,240.2221,240.3786,6875.0
2024-08-19 12:15:00,245.84,245.88,245.75,245.78,7294.0,240.3981,240.4372,240.3101,240.3394,7294.0
2024-08-19 12:20:00,245.77,245.78,245.65,245.7,11809.0,240.3297,240.3394,240.2123,240.2612,11809.0
2024-08-19 12:25:00,245.66,245.81,245.65,245.81,2858.0,240.2221,240.3688,240.2123,240.3688,2858.0
2024-08-19 12:30:00,245.81,245.84,245.7,245.77,18523.0,240.3688,240.3981,240.2612,240.3297,18523.0
2024-08-19 12:35:00,245.77,245.81,245.69,245.72,9840.0,240.3297,240.3688,240.2514,240.2808,9840.0
2024-08-19 12:40:00,245.72,245.8,245.64,245.67,4497.0,240.2808,240.359,240.2025,240.2319,4497.0
2024-08-19 12:45:00,245.62,245.67,245.62,245.66,800.0,240.183,240.2319,240.183,240.2221,800.0
2024-08-19 12:50:00,245.76,245.77,245.65,245.77,3000.0,240.3199,240.3297,240.2123,240.3297,3000.0
2024-08-19 12:55:00,245.74,245.78,245.55,245.73,16508.0,240.3003,240.3394,240.1145,240.2905,16508.0
2024-08-19 13:00:00,245.73,245.79,245.63,245.64,7280.0,240.2905,240.3492,240.1928,240.2025,7280.0
2024-08-19 13:05:00,245.71,245.89,245.68,245.85,6566.0,240.271,240.447,240.2417,240.4079,6566.0
2024-08-19 13:10:00,245.85,245.93,245.75,245.81,3047.0,240.4079,240.4861,240.3101,240.3688,3047.0
2024-08-19 13:15:00,245.81,245.91,245.81,245.89,2915.0,240.3688,240.4666,240.3688,240.447,2915.0
2024-08-19 13:20:00,245.87,245.88,245.59,245.64,8901.0,240.4274,240.4372,240.1536,240.2025,8901.0
2024-08-19 13:25:00,245.59,245.59,245.34,245.4,3718.0,240.1536,240.1536,239.9092,239.9678,3718.0
2024-08-19 13:30:00,245.41,245.56,245.27,245.56,6929.0,239.9776,240.1243,239.8407,240.1243,6929.0
2024-08-19 13:35:00,245.6,245.74,245.51,245.67,5915.0,240.1634,240.3003,240.0754,240.2319,5915.0
2024-08-19 13:40:00,245.73,245.77,245.69,245.69,5664.0,240.2905,240.3297,240.2514,240.2514,5664.0
2024-08-19 13:45:00,245.74,245.77,245.71,245.76,3147.0,240.3003,240.3297,240.271,240.3199,3147.0
2024-08-19 13:50:00,245.73,245.76,245.63,245.67,5519.0,240.2905,240.3199,240.1928,240.2319,5519.0
2024-08-19 13:55:00,245.7,245.9,245.7,245.81,10695.0,240.2612,240.4568,240.2612,240.3688,10695.0
2024-08-19 14:00:00,245.77,245.84,245.73,245.84,5666.0,240.3297,240.3981,240.2905,240.3981,5666.0
2024-08-19 14:05:00,245.9,245.9,245.58,245.62,11503.0,240.4568,240.4568,240.1439,240.183,11503.0
2024-08-19 14:10:00,245.59,245.64,245.43,245.49,5536.0,240.1536,240.2025,239.9972,240.0559,5536.0
2024-08-19 14:15:00,245.56,245.58,245.46,245.55,5111.0,240.1243,240.1439,240.0265,240.1145,5111.0
2024-08-19 14:20:00,245.58,245.63,245.49,245.58,6389.0,240.1439,240.1928,240.0559,240.1439,6389.0
2024-08-19 14:25:00,245.58,245.58,245.4,245.54,6688.0,240.1439,240.1439,239.9678,240.1047,6688.0
2024-08-19 14:30:00,245.45,245.52,245.35,245.42,2105.0,240.0167,240.0852,239.919,239.9874,2105.0
2024-08-19 14:35:00,245.41,245.62,245.41,245.58,5205.0,239.9776,240.183,239.9776,240.1439,5205.0
2024-08-19 14:40:00,245.68,246.16,245.64,246.11,10475.0,240.2417,240.711,240.2025,240.6621,10475.0
2024-08-19 14:45:00,246.11,246.11,245.96,246.0,10498.0,240.6621,240.6621,240.5155,240.5546,10498.0
2024-08-19 14:50:00,246.03,246.16,245.97,246.11,10398.0,240.5839,240.711,240.5252,240.6621,10398.0
2024-08-19 14:55:00,246.11,246.18,246.06,246.17,9146.0,240.6621,240.7306,240.6132,240.7208,9146.0
2024-08-19 15:00:00,246.14,246.18,245.76,245.76,18945.0,240.6915,240.7306,240.3199,240.3199,18945.0
2024-08-19 15:05:00,245.8,245.86,245.71,245.8,17909.0,240.359,240.4177,240.271,240.359,17909.0
2024-08-19 15:10:00,245.75,245.83,245.67,245.75,15283.0,240.3101,240.3883,240.2319,240.3101,15283.0
2024-08-19 15:15:00,245.72,246.24,245.64,246.2,19967.0,240.2808,240.7893,240.2025,240.7501,19967.0
2024-08-19 15:20:00,246.17,246.32,246.08,246.26,12909.0,240.7208,240.8675,240.6328,240.8088,12909.0
2024-08-19 15:25:00,246.29,246.35,246.1,246.21,13928.0,240.8381,240.8968,240.6524,240.7599,13928.0
2024-08-19 15:30:00,246.21,246.27,246.07,246.12,11365.0,240.7599,240.8186,240.623,240.6719,11365.0
2024-08-19 15:35:00,246.16,246.25,246.03,246.11,15560.0,240.711,240.799,240.5839,240.6621,15560.0
2024-08-19 15:40:00,246.13,246.27,246.11,246.24,24338.0,240.6817,240.8186,240.6621,240.7893,24338.0
2024-08-19 15:45:00,246.25,246.55,246.21,246.21,27331.0,240.799,241.0924,240.7599,240.7599,27331.0
2024-08-19 15:50:00,246.28,246.6,246.12,246.3,40419.0,240.8284,241.1413,240.6719,240.8479,40419.0
2024-08-19 15:55:00,246.37,246.66,245.98,246.04,161590.0,240.9164,241.2,240.535,240.5937,161590.0
2024-08-20 09:30:00,246.07,246.21,245.31,245.41,26099.0,240.623,240.7599,239.8798,239.9776,26099.0
2024-08-20 09:35:00,245.53,246.5,245.53,246.34,6391.0,240.095,241.0435,240.095,240.887,6391.0
2024-08-20 09:40:00,246.56,246.68,246.13,246.68,10452.0,241.1022,241.2195,240.6817,241.2195,10452.0
2024-08-20 09:45:00,246.66,246.66,246.42,246.6,18118.0,241.2,241.2,240.9653,241.1413,18118.0
2024-08-20 09:50:00,246.59,246.68,246.17,246.33,15348.0,241.1315,241.2195,240.7208,240.8773,15348.0
2024-08-20 09:55:00,246.25,246.42,246.05,246.25,10102.0,240.799,240.9653,240.6035,240.799,10102.0
2024-08-20 10:00:00,246.26,246.51,246.26,246.37,6257.0,240.8088,241.0533,240.8088,240.9164,6257.0
2024-08-20 10:05:00,246.36,246.6,246.3,246.3,4220.0,240.9066,241.1413,240.8479,240.8479,4220.0
2024-08-20 10:10:00,246.3,246.38,246.26,246.31,6145.0,240.8479,240.9262,240.8088,240.8577,6145.0
2024-08-20 10:15:00,246.39,246.39,246.17,246.19,6279.0,240.9359,240.9359,240.7208,240.7404,6279.0
2024-08-20 10:20:00,246.19,246.21,246.02,246.09,6135.0,240.7404,240.7599,240.5741,240.6426,6135.0
2024-08-20 10:25:00,246.15,246.31,246.15,246.15,6155.0,240.7012,240.8577,240.7012,240.7012,6155.0
2024-08-20 10:30:00,246.15,246.31,246.15,246.15,2569.0,240.7012,240.8577,240.7012,240.7012,2569.0
2024-08-20 10:35:00,246.18,246.59,246.18,246.47,2657.0,240.7306,241.1315,240.7306,241.0142,2657.0
2024-08-20 10:40:00,246.55,246.56,246.22,246.22,13616.0,241.0924,241.1022,240.7697,240.7697,13616.0
2024-08-20 10:45:00,246.25,246.6,246.19,246.43,10368.0,240.799,241.1413,240.7404,240.975,10368.0
2024-08-20 10:50:00,246.38,246.38,246.19,246.24,6109.0,240.9262,240.9262,240.7404,240.7893,6109.0
2024-08-20 10:55:00,246.19,246.34,246.18,246.34,1219.0,240.7404,240.887,240.7306,240.887,1219.0
2024-08-20 11:00:00,246.18,246.26,246.13,246.26,3854.0,240.7306,240.8088,240.6817,240.8088,3854.0
2024-08-20 11:05:00,246.21,246.52,246.2,246.31,8288.0,240.7599,241.0631,240.7501,240.8577,8288.0
2024-08-20 11:10:00,246.31,246.31,246.11,246.16,14002.0,240.8577,240.8577,240.6621,240.711,14002.0
2024-08-20 11:15:00,246.11,246.25,246.06,246.25,16233.0,240.6621,240.799,240.6132,240.799,16233.0
2024-08-20 11:20:00,246.3,246.33,245.99,246.1,18618.0,240.8479,240.8773,240.5448,240.6524,18618.0
2024-08-20 11:25:00,245.97,246.13,245.94,246.1,8300.0,240.5252,240.6817,240.4959,240.6524,8300.0
2024-08-20 11:30:00,246.07,246.19,246.04,246.12,4176.0,240.623,240.7404,240.5937,240.6719,4176.0
2024-08-20 11:35:00,246.11,246.21,246.1,246.16,3019.0,240.6621,240.7599,240.6524,240.711,3019.0
2024-08-20 11:40:00,246.22,246.25,246.12,246.13,12573.0,240.7697,240.799,240.6719,240.6817,12573.0
2024-08-20 11:45:00,246.18,246.27,246.09,246.27,10143.0,240.7306,240.8186,240.6426,240.8186,10143.0
2024-08-20 11:50:00,246.26,246.35,246.2,246.35,2395.0,240.8088,240.8968,240.7501,240.8968,2395.0
2024-08-20 11:55:00,246.31,246.53,246.27,246.53,4062.0,240.8577,241.0728,240.8186,241.0728,4062.0
2024-08-20 12:00:00,246.42,246.64,246.41,246.64,11458.0,240.9653,241.1804,240.9555,241.1804,11458.0
2024-08-20 12:05:00,246.61,246.74,246.6,246.74,1800.0,241.1511,241.2782,241.1413,241.2782,1800.0
2024-08-20 12:10:00,246.7,246.73,246.57,246.58,7648.0,241.2391,241.2684,241.1119,241.1217,7648.0
2024-08-20 12:15:00,246.62,246.64,246.48,246.49,11384.0,241.1608,241.1804,241.0239,241.0337,11384.0
2024-08-20 12:20:00,246.49,246.67,246.49,246.57,4657.0,241.0337,241.2097,241.0337,241.1119,4657.0
2024-08-20 12:25:00,246.63,246.69,246.61,246.65,921.0,241.1706,241.2293,241.1511,241.1902,921.0
2024-08-20 12:30:00,246.58,246.69,246.49,246.54,2105.0,241.1217,241.2293,241.0337,241.0826,2105.0
2024-08-20 12:35:00,246.56,246.72,246.56,246.72,3382.0,241.1022,241.2586,241.1022,241.2586,3382.0
2024-08-20 12:40:00,246.71,246.84,246.59,246.64,8851.0,241.2489,241.376,241.1315,241.1804,8851.0
2024-08-20 12:45:00,246.7,246.84,246.68,246.84,3176.0,241.2391,241.376,241.2195,241.376,3176.0
2024-08-20 12:50:00,246.72,246.86,246.7,246.85,3336.0,241.2586,241.3955,241.2391,241.3858,3336.0
2024-08-20 12:55:00,246.89,246.9,246.76,246.88,3292.0,241.4249,241.4346,241.2977,241.4151,3292.0
2024-08-20 13:00:00,246.76,246.79,246.63,246.79,1950.0,241.2977,241.3271,241.1706,241.3271,1950.0
2024-08-20 13:05:00,246.68,246.85,246.53,246.85,3581.0,241.2195,241.3858,241.0728,241.3858,3581.0
2024-08-20 13:10:00,246.89,246.89,246.77,246.87,6270.0,241.4249,241.4249,241.3075,241.4053,6270.0
2024-08-20 13:15:00,246.88,246.97,246.87,246.9,8009.0,241.4151,241.5031,241.4053,241.4346,8009.0
2024-08-20 13:20:00,246.9,246.92,246.7,246.8,8175.0,241.4346,241.4542,241.2391,241.3369,8175.0
2024-08-20 13:25:00,246.73,246.78,246.6,246.69,5499.0,241.2684,241.3173,241.1413,241.2293,5499.0
2024-08-20 13:30:00,246.69,246.7,246.48,246.56,24760.0,241.2293,241.2391,241.0239,241.1022,24760.0
2024-08-20 13:35:00,246.53,246.54,246.39,246.46,10438.0,241.0728,241.0826,240.9359,241.0044,10438.0
2024-08-20 13:40:00,246.47,246.53,246.46,246.48,3268.0,241.0142,241.0728,241.0044,241.0239,3268.0
2024-08-20 13:45:00,246.53,246.68,246.48,246.67,1410.0,241.0728,241.2195,241.0239,241.2097,1410.0
2024-08-20 13:50:00,246.6,246.67,246.53,246.65,9910.0,241.1413,241.2097,241.0728,241.1902,9910.0
2024-08-20 13:55:00,246.6,246.76,246.6,246.67,11250.0,241.1413,241.2977,241.1413,241.2097,11250.0
2024-08-20 14:00:00,246.74,246.8,246.65,246.8,5295.0,241.2782,241.3369,241.1902,241.3369,5295.0
2024-08-20 14:05:00,246.8,246.86,246.73,246.86,6965.0,241.3369,241.3955,241.2684,241.3955,6965.0
2024-08-20 14:10:00,246.8,246.96,246.77,246.96,7578.0,241.3369,241.4933,241.3075,241.4933,7578.0
2024-08-20 14:15:00,246.96,247.13,246.92,247.07,5367.0,241.4933,241.6596,241.4542,241.6009,5367.0
2024-08-20 14:20:00,247.17,247.19,247.07,247.19,4092.0,241.6987,241.7182,241.6009,241.7182,4092.0
2024-08-20 14:25:00,247.12,247.24,247.07,247.17,7983.0,241.6498,241.7671,241.6009,241.6987,7983.0
2024-08-20 14:30:00,247.23,247.24,247.15,247.15,14162.0,241.7573,241.7671,241.6791,241.6791,14162.0
2024-08-20 14:35:00,247.15,247.15,247.06,247.11,7501.0,241.6791,241.6791,241.5911,241.64,7501.0
2024-08-20 14:40:00,247.11,247.14,247.01,247.01,11125.0,241.64,241.6693,241.5422,241.5422,11125.0
2024-08-20 14:45:00,247.01,247.12,246.97,247.02,6032.0,241.5422,241.6498,241.5031,241.552,6032.0
2024-08-20 14:50:00,247.0,247.07,247.0,247.06,4320.0,241.5324,241.6009,241.5324,241.5911,4320.0
2024-08-20 14:55:00,247.02,247.05,246.97,247.03,8978.0,241.552,241.5813,241.5031,241.5618,8978.0
2024-08-20 15:00:00,246.92,247.05,246.89,247.0,6764.0,241.4542,241.5813,241.4249,241.5324,6764.0
2024-08-20 15:05:00,247.0,247.07,246.89,247.01,19724.0,241.5324,241.6009,241.4249,241.5422,19724.0
2024-08-20 15:10:00,247.01,247.04,246.92,246.94,15508.0,241.5422,241.5715,241.4542,241.4738,15508.0
2024-08-20 15:15:00,246.94,246.98,246.82,246.83,10422.0,241.4738,241.5129,241.3564,241.3662,10422.0
2024-08-20 15:20:00,246.83,246.86,246.21,246.23,5986.0,241.3662,241.3955,240.7599,240.7795,5986.0
2024-08-20 15:25:00,246.24,246.31,246.17,246.19,8711.0,240.7893,240.8577,240.7208,240.7404,8711.0
2024-08-20 15:30:00,246.19,246.38,246.09,246.38,6557.0,240.7404,240.9262,240.6426,240.9262,6557.0
2024-08-20 15:35:00,246.38,246.44,246.28,246.29,4462.0,240.9262,240.9848,240.8284,240.8381,4462.0
2024-08-20 15:40:00,246.32,246.38,246.08,246.2,12854.0,240.8675,240.9262,240.6328,240.7501,12854.0
2024-08-20 15:45:00,246.18,246.57,246.16,246.5,10635.0,240.7306,241.1119,240.711,241.0435,10635.0
2024-08-20 15:50:00,246.56,246.7,246.34,246.66,24452.0,241.1022,241.2391,240.887,241.2,24452.0
2024-08-20 15:55:00,246.65,246.79,246.44,246.53,88315.0,241.1902,241.3271,240.9848,241.0728,88315.0
2024-08-21 09:30:00,247.73,248.3,246.92,247.14,21705.0,242.2463,242.8037,241.4542,241.6693,21705.0
2024-08-21 09:35:00,247.03,247.08,246.33,246.72,5299.0,241.5618,241.6107,240.8773,241.2586,5299.0
2024-08-21 09:40:00,246.72,246.94,246.53,246.65,7115.0,241.2586,241.4738,241.0728,241.1902,7115.0
2024-08-21 09:45:00,246.71,247.15,246.6,247.01,30094.0,241.2489,241.6791,241.1413,241.5422,30094.0
2024-08-21 09:50:00,246.86,247.01,246.73,246.91,2419.0,241.3955,241.5422,241.2684,241.4444,2419.0
2024-08-21 09:55:00,246.89,247.04,246.79,246.82,4008.0,241.4249,241.5715,241.3271,241.3564,4008.0
2024-08-21 10:00:00,246.8,246.9,246.35,246.36,7458.0,241.3369,241.4346,240.8968,240.9066,7458.0
2024-08-21 10:05:00,246.36,246.74,246.36,246.56,5130.0,240.9066,241.2782,240.9066,241.1022,5130.0
2024-08-21 10:10:00,246.47,246.53,246.0,246.0,5311.0,241.0142,241.0728,240.5546,240.5546,5311.0
2024-08-21 10:15:00,246.14,246.14,246.02,246.06,3724.0,240.6915,240.6915,240.5741,240.6132,3724.0
2024-08-21 10:20:00,246.06,246.34,245.97,246.2,7117.0,240.6132,240.887,240.5252,240.7501,7117.0
2024-08-21 10:25:00,246.2,246.46,246.08,246.46,4446.0,240.7501,241.0044,240.6328,241.0044,4446.0
2024-08-21 10:30:00,246.55,246.81,246.46,246.59,6473.0,241.0924,241.3466,241.0044,241.1315,6473.0
2024-08-21 10:35:00,246.46,246.82,246.46,246.62,7016.0,241.0044,241.3564,241.0044,241.1608,7016.0
2024-08-21 10:40:00,246.72,246.85,246.61,246.69,15394.0,241.2586,241.3858,241.1511,241.2293,15394.0
2024-08-21 10:45:00,246.76,246.86,246.18,246.18,3736.0,241.2977,241.3955,240.7306,240.7306,3736.0
2024-08-21 10:50:00,246.31,246.31,245.58,245.67,6914.0,240.8577,240.8577,240.1439,240.2319,6914.0
2024-08-21 10:55:00,245.67,245.93,245.59,245.66,16331.0,240.2319,240.4861,240.1536,240.2221,16331.0
2024-08-21 11:00:00,245.66,245.98,245.66,245.78,15164.0,240.2221,240.535,240.2221,240.3394,15164.0
2024-08-21 11:05:00,245.86,246.07,245.75,245.93,7612.0,240.4177,240.623,240.3101,240.4861,7612.0
2024-08-21 11:10:00,245.93,246.21,245.91,246.0,4635.0,240.4861,240.7599,240.4666,240.5546,4635.0
2024-08-21 11:15:00,246.14,246.22,246.0,246.22,2325.0,240.6915,240.7697,240.5546,240.7697,2325.0
2024-08-21 11:20:00,246.06,246.3,246.06,246.28,5305.0,240.6132,240.8479,240.6132,240.8284,5305.0
2024-08-21 11:25:00,246.19,246.36,246.15,246.2,7175.0,240.7404,240.9066,240.7012,240.7501,7175.0
2024-08-21 11:30:00,246.2,246.31,246.11,246.3,8484.0,240.7501,240.8577,240.6621,240.8479,8484.0
2024-08-21 11:35:00,246.29,246.36,246.15,246.16,5457.0,240.8381,240.9066,240.7012,240.711,5457.0
2024-08-21 11:40:00,246.16,246.43,246.16,246.18,3836.0,240.711,240.975,240.711,240.7306,3836.0
2024-08-21 11:45:00,246.15,246.24,245.95,246.2,13330.0,240.7012,240.7893,240.5057,240.7501,13330.0
2024-08-21 11:50:00,246.08,246.08,245.77,245.86,3718.0,240.6328,240.6328,240.3297,240.4177,3718.0
2024-08-21 11:55:00,245.81,245.9,245.7,245.77,3344.0,240.3688,240.4568,240.2612,240.3297,3344.0
2024-08-21 12:00:00,245.78,245.78,245.5,245.5,4915.0,240.3394,240.3394,240.0656,240.0656,4915.0
2024-08-21 12:05:00,245.67,245.75,245.55,245.74,3787.0,240.2319,240.3101,240.1145,240.3003,3787.0
2024-08-21 12:10:00,245.67,245.75,245.58,245.65,4313.0,240.2319,240.3101,240.1439,240.2123,4313.0
2024-08-21 12:15:00,245.59,245.65,245.54,245.57,4379.0,240.1536,240.2123,240.1047,240.1341,4379.0
2024-08-21 12:20:00,245.63,245.8,245.57,245.73,6283.0,240.1928,240.359,240.1341,240.2905,6283.0
2024-08-21 12:25:00,245.77,245.77,245.71,245.75,2238.0,240.3297,240.3297,240.271,240.3101,2238.0
2024-08-21 12:30:00,245.74,245.91,245.74,245.84,4036.0,240.3003,240.4666,240.3003,240.3981,4036.0
2024-08-21 12:35:00,245.87,245.92,245.83,245.83,4037.0,240.4274,240.4763,240.3883,240.3883,4037.0
2024-08-21 12:40:00,245.88,245.88,245.79,245.8,1494.0,240.4372,240.4372,240.3492,240.359,1494.0
2024-08-21 12:45:00,245.8,245.91,245.76,245.84,2153.0,240.359,240.4666,240.3199,240.3981,2153.0
2024-08-21 12:50:00,245.9,245.9,245.79,245.86,1292.0,240.4568,240.4568,240.3492,240.4177,1292.0
2024-08-21 12:55:00,245.79,246.05,245.79,246.0,4111.0,240.3492,240.6035,240.3492,240.5546,4111.0
2024-08-21 13:00:00,245.97,246.11,245.97,246.11,1986.0,240.5252,240.6621,240.5252,240.6621,1986.0
2024-08-21 13:05:00,246.12,246.15,246.09,246.1,1020.0,240.6719,240.7012,240.6426,240.6524,1020.0
2024-08-21 13:10:00,246.1,246.1,245.9,245.9,3212.0,240.6524,240.6524,240.4568,240.4568,3212.0
2024-08-21 13:15:00,245.96,245.96,245.84,245.84,1455.0,240.5155,240.5155,240.3981,240.3981,1455.0
2024-08-21 13:20:00,245.88,245.88,245.75,245.75,2372.0,240.4372,240.4372,240.3101,240.3101,2372.0
2024-08-21 13:25:00,245.77,245.9,245.73,245.73,3329.0,240.3297,240.4568,240.2905,240.2905,3329.0
2024-08-21 13:30:00,245.87,246.01,245.87,245.91,3598.0,240.4274,240.5643,240.4274,240.4666,3598.0
2024-08-21 13:35:00,245.88,245.88,245.78,245.78,1671.0,240.4372,240.4372,240.3394,240.3394,1671.0
2024-08-21 13:40:00,245.78,245.79,245.57,245.57,4881.0,240.3394,240.3492,240.1341,240.1341,4881.0
2024-08-21 13:45:00,245.66,245.76,245.57,245.71,8076.0,240.2221,240.3199,240.1341,240.271,8076.0
2024-08-21 13:50:00,245.68,245.88,245.61,245.69,7592.0,240.2417,240.4372,240.1732,240.2514,7592.0
2024-08-21 13:55:00,245.61,245.61,245.31,245.44,7176.0,240.1732,240.1732,239.8798,240.007,7176.0
2024-08-21 14:00:00,245.49,245.6,245.22,245.22,10669.0,240.0559,240.1634,239.7918,239.7918,10669.0
2024-08-21 14:05:00,245.23,245.25,245.0,245.09,5074.0,239.8016,239.8212,239.5767,239.6647,5074.0
2024-08-21 14:10:00,245.17,245.31,245.13,245.26,6430.0,239.7429,239.8798,239.7038,239.8309,6430.0
2024-08-21 14:15:00,245.26,245.49,245.2,245.44,8476.0,239.8309,240.0559,239.7723,240.007,8476.0
2024-08-21 14:20:00,245.44,245.53,245.44,245.48,3870.0,240.007,240.095,240.007,240.0461,3870.0
2024-08-21 14:25:00,245.48,245.7,245.42,245.63,20115.0,240.0461,240.2612,239.9874,240.1928,20115.0
2024-08-21 14:30:00,245.63,246.05,245.62,246.0,8064.0,240.1928,240.6035,240.183,240.5546,8064.0
2024-08-21 14:35:00,246.0,246.0,245.59,245.74,6997.0,240.5546,240.5546,240.1536,240.3003,6997.0
2024-08-21 14:40:00,245.67,245.84,245.56,245.83,5737.0,240.2319,240.3981,240.1243,240.3883,5737.0
2024-08-21 14:45:00,245.83,246.0,245.81,245.94,5268.0,240.3883,240.5546,240.3688,240.4959,5268.0
2024-08-21 14:50:00,245.93,246.1,245.85,246.05,6585.0,240.4861,240.6524,240.4079,240.6035,6585.0
2024-08-21 14:55:00,246.04,246.07,245.79,245.83,7054.0,240.5937,240.623,240.3492,240.3883,7054.0
2024-08-21 15:00:00,245.85,245.9,245.73,245.77,10825.0,240.4079,240.4568,240.2905,240.3297,10825.0
2024-08-21 15:05:00,245.77,245.77,245.54,245.59,6322.0,240.3297,240.3297,240.1047,240.1536,6322.0
2024-08-21 15:10:00,245.61,245.69,245.53,245.64,11635.0,240.1732,240.2514,240.095,240.2025,11635.0
2024-08-21 15:15:00,245.64,245.64,245.42,245.42,12262.0,240.2025,240.2025,239.9874,239.9874,12262.0
2024-08-21 15:20:00,245.44,245.54,245.32,245.35,12374.0,240.007,240.1047,239.8896,239.919,12374.0
2024-08-21 15:25:00,245.4,245.58,245.31,245.54,9751.0,239.9678,240.1439,239.8798,240.1047,9751.0
2024-08-21 15:30:00,245.53,245.69,245.47,245.67,10949.0,240.095,240.2514,240.0363,240.2319,10949.0
2024-08-21 15:35:00,245.66,245.86,245.57,245.83,16378.0,240.2221,240.4177,240.1341,240.3883,16378.0
2024-08-21 15:40:00,245.88,245.88,245.55,245.6,15386.0,240.4372,240.4372,240.1145,240.1634,15386.0
2024-08-21 15:45:00,245.6,245.62,245.29,245.34,13335.0,240.1634,240.183,239.8603,239.9092,13335.0
2024-08-21 15:50:00,245.37,245.65,245.16,245.52,26854.0,239.9385,240.2123,239.7332,240.0852,26854.0
2024-08-21 15:55:00,245.56,245.75,245.38,245.63,70816.0,240.1243,240.3101,239.9483,240.1928,70816.0
2024-08-22 09:30:00,246.03,247.0,245.97,246.49,24547.0,240.5839,241.5324,240.5252,241.0337,24547.0
2024-08-22 09:35:00,246.09,246.49,245.81,245.81,6701.0,240.6426,241.0337,240.3688,240.3688,6701.0
2024-08-22 09:40:00,246.14,246.46,246.14,246.45,11391.0,240.6915,241.0044,240.6915,240.9946,11391.0
2024-08-22 09:45:00,246.44,246.9,245.43,245.43,12460.0,240.9848,241.4346,239.9972,239.9972,12460.0
2024-08-22 09:50:00,245.47,245.77,244.76,245.02,15001.0,240.0363,240.3297,239.342,239.5963,15001.0
2024-08-22 09:55:00,245.19,245.37,244.84,245.28,11014.0,239.7625,239.9385,239.4202,239.8505,11014.0
2024-08-22 10:00:00,245.28,245.38,245.0,245.17,7639.0,239.8505,239.9483,239.5767,239.7429,7639.0
2024-08-22 10:05:00,245.27,245.27,244.99,245.05,4011.0,239.8407,239.8407,239.5669,239.6256,4011.0
2024-08-22 10:10:00,244.86,244.99,244.72,244.82,5435.0,239.4398,239.5669,239.3029,239.4007,5435.0
2024-08-22 10:15:00,244.82,244.85,244.66,244.67,4115.0,239.4007,239.43,239.2442,239.254,4115.0
2024-08-22 10:20:00,244.6,244.74,244.44,244.58,3717.0,239.1856,239.3225,239.0291,239.166,3717.0
2024-08-22 10:25:00,244.6,244.71,244.42,244.42,3897.0,239.1856,239.2931,239.0095,239.0095,3897.0
2024-08-22 10:30:00,244.39,244.6,244.33,244.5,6249.0,238.9802,239.1856,238.9215,239.0878,6249.0
2024-08-22 10:35:00,244.5,244.86,244.44,244.57,5278.0,239.0878,239.4398,239.0291,239.1562,5278.0
2024-08-22 10:40:00,244.59,244.72,244.53,244.72,3773.0,239.1758,239.3029,239.1171,239.3029,3773.0
2024-08-22 10:45:00,244.69,244.8,244.55,244.7,1810.0,239.2736,239.3811,239.1367,239.2833,1810.0
2024-08-22 10:50:00,244.7,244.7,244.53,244.58,3390.0,239.2833,239.2833,239.1171,239.166,3390.0
2024-08-22 10:55:00,244.53,244.67,244.53,244.57,4752.0,239.1171,239.254,239.1171,239.1562,4752.0
2024-08-22 11:00:00,244.67,244.67,244.38,244.5,7823.0,239.254,239.254,238.9704,239.0878,7823.0
2024-08-22 11:05:00,244.56,244.63,244.25,244.27,11082.0,239.1464,239.2149,238.8433,238.8629,11082.0
2024-08-22 11:10:00,244.1,244.25,244.09,244.09,887.0,238.6966,238.8433,238.6868,238.6868,887.0
2024-08-22 11:15:00,244.09,244.31,243.68,243.72,3636.0,238.6868,238.902,238.2859,238.325,3636.0
2024-08-22 11:20:00,243.55,243.86,243.55,243.66,5644.0,238.1588,238.4619,238.1588,238.2664,5644.0
2024-08-22 11:25:00,243.84,244.0,243.65,243.82,2706.0,238.4424,238.5988,238.2566,238.4228,2706.0
2024-08-22 11:30:00,243.99,244.29,243.96,244.28,4562.0,238.5891,238.8824,238.5597,238.8726,4562.0
2024-08-22 11:35:00,244.31,244.49,244.21,244.4,5827.0,238.902,239.078,238.8042,238.99,5827.0
2024-08-22 11:40:00,244.48,244.48,244.11,244.29,8034.0,239.0682,239.0682,238.7064,238.8824,8034.0
2024-08-22 11:45:00,244.36,244.55,244.1,244.25,2415.0,238.9509,239.1367,238.6966,238.8433,2415.0
2024-08-22 11:50:00,244.12,244.3,243.91,244.04,5088.0,238.7162,238.8922,238.5108,238.638,5088.0
2024-08-22 11:55:00,243.96,244.28,243.96,244.25,2918.0,238.5597,238.8726,238.5597,238.8433,2918.0
2024-08-22 12:00:00,244.24,244.3,244.05,244.3,4933.0,238.8335,238.8922,238.6477,238.8922,4933.0
2024-08-22 12:05:00,244.2,244.41,244.01,244.09,3462.0,238.7944,238.9998,238.6086,238.6868,3462.0
2024-08-22 12:10:00,244.21,244.31,244.08,244.19,3647.0,238.8042,238.902,238.6771,238.7846,3647.0
2024-08-22 12:15:00,244.09,244.2,244.07,244.16,1904.0,238.6868,238.7944,238.6673,238.7553,1904.0
2024-08-22 12:20:00,244.17,244.28,244.0,244.0,4128.0,238.7651,238.8726,238.5988,238.5988,4128.0
2024-08-22 12:25:00,244.1,244.18,244.08,244.18,1500.0,238.6966,238.7749,238.6771,238.7749,1500.0
2024-08-22 12:30:00,244.21,244.27,244.13,244.27,3095.0,238.8042,238.8629,238.726,238.8629,3095.0
2024-08-22 12:35:00,244.2,244.23,244.12,244.12,1481.0,238.7944,238.8237,238.7162,238.7162,1481.0
2024-08-22 12:40:00,244.13,244.31,244.12,244.17,5120.0,238.726,238.902,238.7162,238.7651,5120.0
2024-08-22 12:45:00,244.1,244.11,243.9,243.9,4988.0,238.6966,238.7064,238.5011,238.5011,4988.0
2024-08-22 12:50:00,243.95,243.95,243.5,243.5,3127.0,238.5499,238.5499,238.1099,238.1099,3127.0
2024-08-22 12:55:00,243.49,243.59,243.36,243.44,5388.0,238.1001,238.1979,237.973,238.0512,5388.0
2024-08-22 13:00:00,243.46,243.46,243.17,243.17,2713.0,238.0708,238.0708,237.7872,237.7872,2713.0
2024-08-22 13:05:00,243.26,243.34,243.02,243.14,8351.0,237.8752,237.9534,237.6405,237.7579,8351.0
2024-08-22 13:10:00,243.16,243.65,243.16,243.34,6755.0,237.7774,238.2566,237.7774,237.9534,6755.0
2024-08-22 13:15:00,243.33,243.6,243.32,243.53,3038.0,237.9437,238.2077,237.9339,238.1392,3038.0
2024-08-22 13:20:00,243.53,243.56,243.43,243.54,4298.0,238.1392,238.1686,238.0415,238.149,4298.0
2024-08-22 13:25:00,243.52,243.52,243.29,243.3,2600.0,238.1295,238.1295,237.9046,237.9143,2600.0
2024-08-22 13:30:00,243.26,243.41,242.97,243.25,9881.0,237.8752,238.0219,237.5916,237.8654,9881.0
2024-08-22 13:35:00,243.16,243.37,243.05,243.31,7263.0,237.7774,237.9828,237.6699,237.9241,7263.0
2024-08-22 13:40:00,243.31,243.54,243.15,243.37,4891.0,237.9241,238.149,237.7677,237.9828,4891.0
2024-08-22 13:45:00,243.45,243.57,243.36,243.36,3390.0,238.061,238.1784,237.973,237.973,3390.0
2024-08-22 13:50:00,243.45,243.57,243.05,243.07,4075.0,238.061,238.1784,237.6699,237.6894,4075.0
2024-08-22 13:55:00,243.02,243.11,242.83,242.83,2700.0,237.6405,237.7285,237.4547,237.4547,2700.0
2024-08-22 14:00:00,242.96,243.2,242.92,243.16,4897.0,237.5819,237.8165,237.5427,237.7774,4897.0
2024-08-22 14:05:00,243.2,243.57,243.18,243.46,4616.0,237.8165,238.1784,237.797,238.0708,4616.0
2024-08-22 14:10:00,243.5,243.53,243.43,243.5,3613.0,238.1099,238.1392,238.0415,238.1099,3613.0
2024-08-22 14:15:00,243.57,243.92,243.57,243.88,3428.0,238.1784,238.5206,238.1784,238.4815,3428.0
2024-08-22 14:20:00,243.79,243.79,243.67,243.67,990.0,238.3935,238.3935,238.2761,238.2761,990.0
2024-08-22 14:25:00,243.74,243.92,243.61,243.86,4470.0,238.3446,238.5206,238.2175,238.4619,4470.0
2024-08-22 14:30:00,243.85,243.86,243.72,243.76,2024.0,238.4522,238.4619,238.325,238.3642,2024.0
2024-08-22 14:35:00,243.81,243.9,243.76,243.81,7540.0,238.413,238.5011,238.3642,238.413,7540.0
2024-08-22 14:40:00,243.84,243.9,243.75,243.78,2931.0,238.4424,238.5011,238.3544,238.3837,2931.0
2024-08-22 14:45:00,243.81,244.0,243.78,243.93,4864.0,238.413,238.5988,238.3837,238.5304,4864.0
2024-08-22 14:50:00,243.9,244.01,243.86,243.86,1484.0,238.5011,238.6086,238.4619,238.4619,1484.0
2024-08-22 14:55:00,243.87,243.97,243.82,243.88,5790.0,238.4717,238.5695,238.4228,238.4815,5790.0
2024-08-22 15:00:00,243.87,244.06,243.82,244.06,3605.0,238.4717,238.6575,238.4228,238.6575,3605.0
2024-08-22 15:05:00,243.97,244.08,243.93,244.01,3300.0,238.5695,238.6771,238.5304,238.6086,3300.0
2024-08-22 15:10:00,243.91,244.17,243.89,244.14,3680.0,238.5108,238.7651,238.4913,238.7357,3680.0
2024-08-22 15:15:00,244.18,244.23,243.98,244.06,4855.0,238.7749,238.8237,238.5793,238.6575,4855.0
2024-08-22 15:20:00,244.03,244.03,243.69,243.76,5455.0,238.6282,238.6282,238.2957,238.3642,5455.0
2024-08-22 15:25:00,243.78,243.92,243.68,243.88,19131.0,238.3837,238.5206,238.2859,238.4815,19131.0
2024-08-22 15:30:00,243.92,244.17,243.92,244.06,7406.0,238.5206,238.7651,238.5206,238.6575,7406.0
2024-08-22 15:35:00,243.99,244.15,243.94,244.09,5421.0,238.5891,238.7455,238.5402,238.6868,5421.0
2024-08-22 15:40:00,244.04,244.04,243.86,243.97,14216.0,238.638,238.638,238.4619,238.5695,14216.0
2024-08-22 15:45:00,244.02,244.05,243.76,244.04,14482.0,238.6184,238.6477,238.3642,238.638,14482.0
2024-08-22 15:50:00,244.08,244.13,243.48,243.82,29949.0,238.6771,238.726,238.0903,238.4228,29949.0
2024-08-22 15:55:00,243.86,244.5,243.63,244.5,110543.0,238.4619,239.0878,238.237,239.0878,110543.0
2024-08-23 09:30:00,245.0,245.74,245.0,245.33,18573.0,239.5767,240.3003,239.5767,239.8994,18573.0
2024-08-23 09:35:00,245.24,245.83,245.24,245.69,2300.0,239.8114,240.3883,239.8114,240.2514,2300.0
2024-08-23 09:40:00,245.67,245.76,245.43,245.49,6652.0,240.2319,240.3199,239.9972,240.0559,6652.0
2024-08-23 09:45:00,245.41,245.63,245.33,245.56,21821.0,239.9776,240.1928,239.8994,240.1243,21821.0
2024-08-23 09:50:00,245.49,245.49,245.04,245.22,3278.0,240.0559,240.0559,239.6158,239.7918,3278.0
2024-08-23 09:55:00,245.19,245.3,245.06,245.11,4932.0,239.7625,239.8701,239.6354,239.6843,4932.0
2024-08-23 10:00:00,245.45,245.79,245.22,245.48,22723.0,240.0167,240.3492,239.7918,240.0461,22723.0
2024-08-23 10:05:00,245.52,245.66,245.4,245.58,11646.0,240.0852,240.2221,239.9678,240.1439,11646.0
2024-08-23 10:10:00,245.59,246.05,245.5,245.94,29800.0,240.1536,240.6035,240.0656,240.4959,29800.0
2024-08-23 10:15:00,245.93,245.99,244.84,244.85,5384.0,240.4861,240.5448,239.4202,239.43,5384.0
2024-08-23 10:20:00,244.91,245.44,244.87,245.44,11388.0,239.4887,240.007,239.4496,240.007,11388.0
2024-08-23 10:25:00,245.4,245.71,245.29,245.6,24545.0,239.9678,240.271,239.8603,240.1634,24545.0
2024-08-23 10:30:00,245.66,245.85,245.39,245.39,21377.0,240.2221,240.4079,239.9581,239.9581,21377.0
2024-08-23 10:35:00,245.39,245.42,245.12,245.26,6171.0,239.9581,239.9874,239.694,239.8309,6171.0
2024-08-23 10:40:00,245.24,245.3,245.05,245.05,5010.0,239.8114,239.8701,239.6256,239.6256,5010.0
2024-08-23 10:45:00,244.95,244.95,244.24,244.33,7183.0,239.5278,239.5278,238.8335,238.9215,7183.0
2024-08-23 10:50:00,244.36,244.41,244.02,244.35,15397.0,238.9509,238.9998,238.6184,238.9411,15397.0
2024-08-23 10:55:00,244.34,244.71,244.29,244.67,6394.0,238.9313,239.2931,238.8824,239.254,6394.0
2024-08-23 11:00:00,244.66,244.9,244.54,244.81,6186.0,239.2442,239.4789,239.1269,239.3909,6186.0
2024-08-23 11:05:00,244.85,245.02,244.76,245.02,2777.0,239.43,239.5963,239.342,239.5963,2777.0
2024-08-23 11:10:00,244.88,245.24,244.65,245.2,9955.0,239.4594,239.8114,239.2345,239.7723,9955.0
2024-08-23 11:15:00,245.37,245.52,244.97,245.52,7824.0,239.9385,240.0852,239.5474,240.0852,7824.0
2024-08-23 11:20:00,245.35,245.48,245.2,245.26,8624.0,239.919,240.0461,239.7723,239.8309,8624.0
2024-08-23 11:25:00,245.39,245.73,245.25,245.62,11556.0,239.9581,240.2905,239.8212,240.183,11556.0
2024-08-23 11:30:00,245.75,245.9,245.7,245.79,8145.0,240.3101,240.4568,240.2612,240.3492,8145.0
2024-08-23 11:35:00,245.84,246.14,245.84,246.0,4844.0,240.3981,240.6915,240.3981,240.5546,4844.0
2024-08-23 11:40:00,246.01,246.27,245.91,246.11,5591.0,240.5643,240.8186,240.4666,240.6621,5591.0
2024-08-23 11:45:00,246.08,246.08,245.69,245.93,4777.0,240.6328,240.6328,240.2514,240.4861,4777.0
2024-08-23 11:50:00,245.8,245.83,245.57,245.6,3672.0,240.359,240.3883,240.1341,240.1634,3672.0
2024-08-23 11:55:00,245.58,245.69,245.34,245.35,5065.0,240.1439,240.2514,239.9092,239.919,5065.0
2024-08-23 12:00:00,245.26,245.26,244.91,244.98,3571.0,239.8309,239.8309,239.4887,239.5571,3571.0
2024-08-23 12:05:00,244.85,244.95,244.76,244.94,6674.0,239.43,239.5278,239.342,239.518,6674.0
2024-08-23 12:10:00,244.99,245.3,244.98,245.17,17096.0,239.5669,239.8701,239.5571,239.7429,17096.0
2024-08-23 12:15:00,245.17,245.3,245.13,245.13,7452.0,239.7429,239.8701,239.7038,239.7038,7452.0
2024-08-23 12:20:00,245.04,245.04,245.01,245.02,608.0,239.6158,239.6158,239.5865,239.5963,608.0
2024-08-23 12:25:00,245.02,245.06,244.8,244.96,5200.0,239.5963,239.6354,239.3811,239.5376,5200.0
2024-08-23 12:30:00,244.97,245.12,244.96,245.06,2728.0,239.5474,239.694,239.5376,239.6354,2728.0
2024-08-23 12:35:00,245.15,245.19,245.08,245.1,2602.0,239.7234,239.7625,239.6549,239.6745,2602.0
2024-08-23 12:40:00,245.08,245.08,244.79,244.87,7729.0,239.6549,239.6549,239.3714,239.4496,7729.0
2024-08-23 12:45:00,244.89,245.0,244.71,244.85,12783.0,239.4691,239.5767,239.2931,239.43,12783.0
2024-08-23 12:50:00,244.82,245.15,244.82,245.15,6552.0,239.4007,239.7234,239.4007,239.7234,6552.0
2024-08-23 12:55:00,245.2,245.43,245.15,245.38,2636.0,239.7723,239.9972,239.7234,239.9483,2636.0
2024-08-23 13:00:00,245.25,245.33,245.17,245.23,2316.0,239.8212,239.8994,239.7429,239.8016,2316.0
2024-08-23 13:05:00,245.4,245.4,245.23,245.3,2114.0,239.9678,239.9678,239.8016,239.8701,2114.0
2024-08-23 13:10:00,245.2,245.29,245.15,245.2,2704.0,239.7723,239.8603,239.7234,239.7723,2704.0
2024-08-23 13:15:00,245.22,245.34,245.19,245.19,2482.0,239.7918,239.9092,239.7625,239.7625,2482.0
2024-08-23 13:20:00,245.21,245.4,245.18,245.23,4228.0,239.7821,239.9678,239.7527,239.8016,4228.0
2024-08-23 13:25:00,245.23,245.47,245.21,245.47,2712.0,239.8016,240.0363,239.7821,240.0363,2712.0
2024-08-23 13:30:00,245.38,245.5,245.32,245.48,2199.0,239.9483,240.0656,239.8896,240.0461,2199.0
2024-08-23 13:35:00,245.32,245.48,245.32,245.48,2723.0,239.8896,240.0461,239.8896,240.0461,2723.0
2024-08-23 13:40:00,245.48,245.5,245.34,245.44,6540.0,240.0461,240.0656,239.9092,240.007,6540.0
2024-08-23 13:45:00,245.49,245.53,245.36,245.49,9305.0,240.0559,240.095,239.9287,240.0559,9305.0
2024-08-23 13:50:00,245.5,245.5,245.31,245.31,3533.0,240.0656,240.0656,239.8798,239.8798,3533.0
2024-08-23 13:55:00,245.33,245.37,245.27,245.3,4912.0,239.8994,239.9385,239.8407,239.8701,4912.0
2024-08-23 14:00:00,245.33,245.54,245.25,245.52,3949.0,239.8994,240.1047,239.8212,240.0852,3949.0
2024-08-23 14:05:00,245.36,245.42,245.3,245.3,3079.0,239.9287,239.9874,239.8701,239.8701,3079.0
2024-08-23 14:10:00,245.3,245.42,245.28,245.41,3029.0,239.8701,239.9874,239.8505,239.9776,3029.0
2024-08-23 14:15:00,245.35,245.35,245.25,245.34,4111.0,239.919,239.919,239.8212,239.9092,4111.0
2024-08-23 14:20:00,245.29,245.29,245.07,245.18,7546.0,239.8603,239.8603,239.6452,239.7527,7546.0
2024-08-23 14:25:00,245.18,245.37,245.15,245.35,3389.0,239.7527,239.9385,239.7234,239.919,3389.0
2024-08-23 14:30:00,245.32,245.41,245.27,245.37,2499.0,239.8896,239.9776,239.8407,239.9385,2499.0
2024-08-23 14:35:00,245.37,245.49,245.33,245.37,3296.0,239.9385,240.0559,239.8994,239.9385,3296.0
2024-08-23 14:40:00,245.34,245.43,245.34,245.42,1923.0,239.9092,239.9972,239.9092,239.9874,1923.0
2024-08-23 14:45:00,245.37,245.53,245.37,245.5,4107.0,239.9385,240.095,239.9385,240.0656,4107.0
2024-08-23 14:50:00,245.48,245.71,245.44,245.71,5262.0,240.0461,240.271,240.007,240.271,5262.0
2024-08-23 14:55:00,245.66,245.82,245.66,245.7,7250.0,240.2221,240.3786,240.2221,240.2612,7250.0
2024-08-23 15:00:00,245.81,245.82,245.68,245.79,8397.0,240.3688,240.3786,240.2417,240.3492,8397.0
2024-08-23 15:05:00,245.83,246.13,245.74,246.11,7664.0,240.3883,240.6817,240.3003,240.6621,7664.0
2024-08-23 15:10:00,246.13,246.49,246.09,246.4,7204.0,240.6817,241.0337,240.6426,240.9457,7204.0
2024-08-23 15:15:00,246.36,246.44,246.29,246.35,12706.0,240.9066,240.9848,240.8381,240.8968,12706.0
2024-08-23 15:20:00,246.28,246.36,246.23,246.34,9514.0,240.8284,240.9066,240.7795,240.887,9514.0
2024-08-23 15:25:00,246.36,246.42,246.24,246.41,9123.0,240.9066,240.9653,240.7893,240.9555,9123.0
2024-08-23 15:30:00,246.39,246.49,245.98,246.09,6173.0,240.9359,241.0337,240.535,240.6426,6173.0
2024-08-23 15:35:00,246.09,246.09,245.8,245.83,7065.0,240.6426,240.6426,240.359,240.3883,7065.0
2024-08-23 15:40:00,245.79,246.07,245.79,245.97,13900.0,240.3492,240.623,240.3492,240.5252,13900.0
2024-08-23 15:45:00,245.97,246.41,245.75,246.31,22729.0,240.5252,240.9555,240.3101,240.8577,22729.0
2024-08-23 15:50:00,246.46,246.71,246.1,246.69,47851.0,241.0044,241.2489,240.6524,241.2293,47851.0
2024-08-23 15:55:00,246.56,246.99,246.53,246.84,151501.0,241.1022,241.5227,241.0728,241.376,151501.0
2024-08-26 09:30:00,247.76,248.28,247.0,247.98,24920.0,242.2756,242.7841,241.5324,242.4907,24920.0
2024-08-26 09:35:00,248.0,248.78,247.97,248.15,10673.0,242.5103,243.273,242.481,242.657,10673.0
2024-08-26 09:40:00,248.1,248.73,248.01,248.72,8291.0,242.6081,243.2241,242.5201,243.2144,8291.0
2024-08-26 09:45:00,248.54,248.88,248.54,248.66,1703.0,243.0383,243.3708,243.0383,243.1557,1703.0
2024-08-26 09:50:00,248.96,248.96,248.33,248.35,11300.0,243.449,243.449,242.833,242.8525,11300.0
2024-08-26 09:55:00,248.4,248.51,248.3,248.41,4082.0,242.9014,243.009,242.8037,242.9112,4082.0
2024-08-26 10:00:00,248.41,248.55,248.27,248.33,9155.0,242.9112,243.0481,242.7743,242.833,9155.0
2024-08-26 10:05:00,248.33,248.71,248.09,248.71,8622.0,242.833,243.2046,242.5983,243.2046,8622.0
2024-08-26 10:10:00,248.79,248.89,248.67,248.68,12337.0,243.2828,243.3806,243.1655,243.1752,12337.0
2024-08-26 10:15:00,248.71,248.72,248.46,248.5,5830.0,243.2046,243.2144,242.9601,242.9992,5830.0
2024-08-26 10:20:00,248.5,248.75,248.49,248.74,5661.0,242.9992,243.2437,242.9894,243.2339,5661.0
2024-08-26 10:25:00,248.77,248.92,248.72,248.91,5473.0,243.2633,243.4099,243.2144,243.4002,5473.0
2024-08-26 10:30:00,248.91,249.23,248.82,249.23,10466.0,243.4002,243.7131,243.3121,243.7131,10466.0
2024-08-26 10:35:00,249.22,249.55,249.11,249.18,6674.0,243.7033,244.026,243.5957,243.6642,6674.0
2024-08-26 10:40:00,249.16,249.22,248.93,249.01,8777.0,243.6446,243.7033,243.4197,243.4979,8777.0
2024-08-26 10:45:00,248.92,249.17,248.83,248.91,4716.0,243.4099,243.6544,243.3219,243.4002,4716.0
2024-08-26 10:50:00,248.9,248.92,248.7,248.75,5450.0,243.3904,243.4099,243.1948,243.2437,5450.0
2024-08-26 10:55:00,248.74,248.75,248.38,248.65,9566.0,243.2339,243.2437,242.8819,243.1459,9566.0
2024-08-26 11:00:00,248.65,248.71,248.57,248.64,4966.0,243.1459,243.2046,243.0677,243.1361,4966.0
2024-08-26 11:05:00,248.63,248.63,248.32,248.32,10420.0,243.1263,243.1263,242.8232,242.8232,10420.0
2024-08-26 11:10:00,248.32,248.56,248.3,248.54,9599.0,242.8232,243.0579,242.8037,243.0383,9599.0
2024-08-26 11:15:00,248.53,248.63,248.3,248.37,8141.0,243.0286,243.1263,242.8037,242.8721,8141.0
2024-08-26 11:20:00,248.37,248.37,247.78,247.87,17354.0,242.8721,242.8721,242.2952,242.3832,17354.0
2024-08-26 11:25:00,247.87,247.87,247.42,247.5,7851.0,242.3832,242.3832,241.9431,242.0214,7851.0
2024-08-26 11:30:00,247.45,247.64,247.39,247.43,9734.0,241.9725,242.1583,241.9138,241.9529,9734.0
2024-08-26 11:35:00,247.54,247.65,247.4,247.65,14082.0,242.0605,242.168,241.9236,242.168,14082.0
2024-08-26 11:40:00,247.63,247.75,247.59,247.59,8514.0,242.1485,242.2658,242.1094,242.1094,8514.0
2024-08-26 11:45:00,247.61,247.61,247.4,247.45,9267.0,242.1289,242.1289,241.9236,241.9725,9267.0
2024-08-26 11:50:00,247.41,247.77,247.41,247.68,4738.0,241.9334,242.2854,241.9334,242.1974,4738.0
2024-08-26 11:55:00,247.7,247.82,247.39,247.58,9041.0,242.2169,242.3343,241.9138,242.0996,9041.0
2024-08-26 12:00:00,247.45,247.56,247.41,247.56,1728.0,241.9725,242.08,241.9334,242.08,1728.0
2024-08-26 12:05:00,247.56,247.65,247.45,247.59,4999.0,242.08,242.168,241.9725,242.1094,4999.0
2024-08-26 12:10:00,247.69,247.81,247.59,247.75,2794.0,242.2072,242.3245,242.1094,242.2658,2794.0
2024-08-26 12:15:00,247.9,248.07,247.89,248.06,2086.0,242.4125,242.5787,242.4027,242.569,2086.0
2024-08-26 12:20:00,248.06,248.27,248.06,248.2,1929.0,242.569,242.7743,242.569,242.7059,1929.0
2024-08-26 12:25:00,248.22,248.39,248.21,248.39,2849.0,242.7254,242.8917,242.7156,242.8917,2849.0
2024-08-26 12:30:00,248.39,248.54,248.33,248.54,5892.0,242.8917,243.0383,242.833,243.0383,5892.0
2024-08-26 12:35:00,248.53,248.53,248.49,248.53,1363.0,243.0286,243.0286,242.9894,243.0286,1363.0
2024-08-26 12:40:00,248.54,248.72,248.54,248.57,10002.0,243.0383,243.2144,243.0383,243.0677,10002.0
2024-08-26 12:45:00,248.6,248.79,248.53,248.69,11902.0,243.097,243.2828,243.0286,243.185,11902.0
2024-08-26 12:50:00,248.69,248.9,248.56,248.9,5643.0,243.185,243.3904,243.0579,243.3904,5643.0
2024-08-26 12:55:00,248.9,249.01,248.87,248.96,3815.0,243.3904,243.4979,243.361,243.449,3815.0
2024-08-26 13:00:00,248.97,249.14,248.96,249.03,11303.0,243.4588,243.6251,243.449,243.5175,11303.0
2024-08-26 13:05:00,248.94,248.98,248.63,248.88,4754.0,243.4295,243.4686,243.1263,243.3708,4754.0
2024-08-26 13:10:00,248.87,249.0,248.85,249.0,2515.0,243.361,243.4882,243.3415,243.4882,2515.0
2024-08-26 13:15:00,248.85,248.85,248.59,248.63,2023.0,243.3415,243.3415,243.0872,243.1263,2023.0
2024-08-26 13:20:00,248.63,248.83,248.62,248.67,3420.0,243.1263,243.3219,243.1166,243.1655,3420.0
2024-08-26 13:25:00,248.73,248.84,248.67,248.67,5819.0,243.2241,243.3317,243.1655,243.1655,5819.0
2024-08-26 13:30:00,248.63,248.75,248.62,248.63,9071.0,243.1263,243.2437,243.1166,243.1263,9071.0
2024-08-26 13:35:00,248.72,248.77,248.59,248.67,11835.0,243.2144,243.2633,243.0872,243.1655,11835.0
2024-08-26 13:40:00,248.67,248.72,248.52,248.52,4969.0,243.1655,243.2144,243.0188,243.0188,4969.0
2024-08-26 13:45:00,248.52,248.59,248.41,248.53,13974.0,243.0188,243.0872,242.9112,243.0286,13974.0
2024-08-26 13:50:00,248.52,248.52,248.2,248.25,3631.0,243.0188,243.0188,242.7059,242.7548,3631.0
2024-08-26 13:55:00,248.3,248.35,248.1,248.27,10933.0,242.8037,242.8525,242.6081,242.7743,10933.0
2024-08-26 14:00:00,248.27,248.3,248.21,248.23,2434.0,242.7743,242.8037,242.7156,242.7352,2434.0
2024-08-26 14:05:00,248.26,248.35,248.15,248.18,3880.0,242.7645,242.8525,242.657,242.6863,3880.0
2024-08-26 14:10:00,248.18,248.26,248.12,248.24,5289.0,242.6863,242.7645,242.6276,242.745,5289.0
2024-08-26 14:15:00,248.2,248.22,248.12,248.21,5010.0,242.7059,242.7254,242.6276,242.7156,5010.0
2024-08-26 14:20:00,248.25,248.39,248.25,248.32,5289.0,242.7548,242.8917,242.7548,242.8232,5289.0
2024-08-26 14:25:00,248.32,248.48,248.25,248.48,12319.0,242.8232,242.9797,242.7548,242.9797,12319.0
2024-08-26 14:30:00,248.54,248.54,248.36,248.42,8832.0,243.0383,243.0383,242.8623,242.921,8832.0
2024-08-26 14:35:00,248.42,248.48,248.32,248.39,6696.0,242.921,242.9797,242.8232,242.8917,6696.0
2024-08-26 14:40:00,248.39,248.46,248.33,248.36,8065.0,242.8917,242.9601,242.833,242.8623,8065.0
2024-08-26 14:45:00,248.4,248.4,248.08,248.08,4772.0,242.9014,242.9014,242.5885,242.5885,4772.0
2024-08-26 14:50:00,248.03,248.09,247.78,247.79,4260.0,242.5396,242.5983,242.2952,242.3049,4260.0
2024-08-26 14:55:00,247.77,247.89,247.75,247.86,6096.0,242.2854,242.4027,242.2658,242.3734,6096.0
2024-08-26 15:00:00,247.78,247.83,247.6,247.72,10399.0,242.2952,242.3441,242.1191,242.2365,10399.0
2024-08-26 15:05:00,247.73,247.73,247.53,247.61,8461.0,242.2463,242.2463,242.0507,242.1289,8461.0
2024-08-26 15:10:00,247.61,247.77,247.61,247.62,8898.0,242.1289,242.2854,242.1289,242.1387,8898.0
2024-08-26 15:15:00,247.62,247.71,247.57,247.64,7745.0,242.1387,242.2267,242.0898,242.1583,7745.0
2024-08-26 15:20:00,247.64,247.69,247.47,247.49,7992.0,242.1583,242.2072,241.992,242.0116,7992.0
2024-08-26 15:25:00,247.52,247.52,247.39,247.48,4101.0,242.0409,242.0409,241.9138,242.0018,4101.0
2024-08-26 15:30:00,247.44,247.59,247.35,247.59,10825.0,241.9627,242.1094,241.8747,242.1094,10825.0
2024-08-26 15:35:00,247.59,247.83,247.58,247.62,12570.0,242.1094,242.3441,242.0996,242.1387,12570.0
2024-08-26 15:40:00,247.62,247.63,247.4,247.48,7962.0,242.1387,242.1485,241.9236,242.0018,7962.0
2024-08-26 15:45:00,247.48,247.55,247.31,247.32,14878.0,242.0018,242.0703,241.8356,241.8453,14878.0
2024-08-26 15:50:00,247.34,248.01,247.34,248.01,28106.0,241.8649,242.5201,241.8649,242.5201,28106.0
2024-08-26 15:55:00,247.98,248.15,247.53,247.93,102825.0,242.4907,242.657,242.0507,242.4418,102825.0
2024-08-27 09:30:00,248.49,248.98,248.15,248.36,27208.0,242.9894,243.4686,242.657,242.8623,27208.0
2024-08-27 09:35:00,248.58,248.83,248.24,248.75,4065.0,243.0775,243.3219,242.745,243.2437,4065.0
2024-08-27 09:40:00,248.74,249.26,248.74,249.22,9053.0,243.2339,243.7424,243.2339,243.7033,9053.0
2024-08-27 09:45:00,249.22,249.3,248.89,249.21,17630.0,243.7033,243.7815,243.3806,243.6935,17630.0
2024-08-27 09:50:00,249.18,249.26,248.79,248.94,8575.0,243.6642,243.7424,243.2828,243.4295,8575.0
2024-08-27 09:55:00,248.93,248.98,248.65,248.85,7950.0,243.4197,243.4686,243.1459,243.3415,7950.0
2024-08-27 10:00:00,248.73,248.83,248.18,248.48,8429.0,243.2241,243.3219,242.6863,242.9797,8429.0
2024-08-27 10:05:00,248.34,248.55,248.34,248.54,4014.0,242.8428,243.0481,242.8428,243.0383,4014.0
2024-08-27 10:10:00,248.35,248.5,248.27,248.35,10242.0,242.8525,242.9992,242.7743,242.8525,10242.0
2024-08-27 10:15:00,248.35,248.5,248.05,248.45,7038.0,242.8525,242.9992,242.5592,242.9503,7038.0
2024-08-27 10:20:00,248.52,248.79,248.49,248.74,4013.0,243.0188,243.2828,242.9894,243.2339,4013.0
2024-08-27 10:25:00,248.73,248.89,248.55,248.68,18108.0,243.2241,243.3806,243.0481,243.1752,18108.0
2024-08-27 10:30:00,248.67,249.04,248.59,248.92,6956.0,243.1655,243.5273,243.0872,243.4099,6956.0
2024-08-27 10:35:00,248.92,249.39,248.91,249.14,8319.0,243.4099,243.8695,243.4002,243.6251,8319.0
2024-08-27 10:40:00,249.1,249.27,249.08,249.25,2769.0,243.5859,243.7522,243.5664,243.7326,2769.0
2024-08-27 10:45:00,249.26,249.36,249.02,249.06,8666.0,243.7424,243.8402,243.5077,243.5468,8666.0
2024-08-27 10:50:00,249.06,249.18,249.0,249.07,6588.0,243.5468,243.6642,243.4882,243.5566,6588.0
2024-08-27 10:55:00,249.12,249.18,249.02,249.09,4199.0,243.6055,243.6642,243.5077,243.5762,4199.0
2024-08-27 11:00:00,249.08,249.26,248.99,249.25,2936.0,243.5664,243.7424,243.4784,243.7326,2936.0
2024-08-27 11:05:00,249.27,249.61,249.23,249.54,8423.0,243.7522,244.0847,243.7131,244.0162,8423.0
2024-08-27 11:10:00,249.48,249.54,249.26,249.29,4142.0,243.9575,244.0162,243.7424,243.7717,4142.0
2024-08-27 11:15:00,249.33,249.33,249.06,249.2,9375.0,243.8109,243.8109,243.5468,243.6837,9375.0
2024-08-27 11:20:00,249.2,249.43,249.2,249.31,2358.0,243.6837,243.9086,243.6837,243.7913,2358.0
2024-08-27 11:25:00,249.42,249.69,249.29,249.53,3466.0,243.8989,244.1629,243.7717,244.0064,3466.0
2024-08-27 11:30:00,249.47,249.69,249.28,249.38,6777.0,243.9478,244.1629,243.762,243.8597,6777.0
2024-08-27 11:35:00,249.3,249.37,249.22,249.36,4385.0,243.7815,243.85,243.7033,243.8402,4385.0
2024-08-27 11:40:00,249.39,249.44,249.18,249.24,5953.0,243.8695,243.9184,243.6642,243.7228,5953.0
2024-08-27 11:45:00,249.18,249.48,249.17,249.45,4816.0,243.6642,243.9575,243.6544,243.9282,4816.0
2024-08-27 11:50:00,249.48,249.72,249.38,249.41,15513.0,243.9575,244.1922,243.8597,243.8891,15513.0
2024-08-27 11:55:00,249.48,249.7,249.4,249.6,5297.0,243.9575,244.1727,243.8793,244.0749,5297.0
2024-08-27 12:00:00,249.61,249.63,249.52,249.62,9021.0,244.0847,244.1042,243.9966,244.0944,9021.0
2024-08-27 12:05:00,249.62,249.63,249.47,249.57,7814.0,244.0944,244.1042,243.9478,244.0455,7814.0
2024-08-27 12:10:00,249.6,249.69,249.56,249.69,8149.0,244.0749,244.1629,244.0358,244.1629,8149.0
2024-08-27 12:15:00,249.7,249.93,249.68,249.79,8274.0,244.1727,244.3976,244.1531,244.2607,8274.0
2024-08-27 12:20:00,249.82,249.94,249.68,249.75,5067.0,244.29,244.4074,244.1531,244.2216,5067.0
2024-08-27 12:25:00,249.76,249.84,249.7,249.77,3117.0,244.2313,244.3096,244.1727,244.2411,3117.0
2024-08-27 12:30:00,249.77,250.18,249.69,250.16,23471.0,244.2411,244.642,244.1629,244.6225,23471.0
2024-08-27 12:35:00,250.14,250.14,249.68,249.7,4947.0,244.6029,244.6029,244.1531,244.1727,4947.0
2024-08-27 12:40:00,249.76,249.77,249.51,249.65,2486.0,244.2313,244.2411,243.9869,244.1238,2486.0
2024-08-27 12:45:00,249.59,249.71,249.57,249.71,3389.0,244.0651,244.1824,244.0455,244.1824,3389.0
2024-08-27 12:50:00,249.67,250.03,249.67,250.03,10556.0,244.1433,244.4954,244.1433,244.4954,10556.0
2024-08-27 12:55:00,250.02,250.07,249.92,249.94,6593.0,244.4856,244.5345,244.3878,244.4074,6593.0
2024-08-27 13:00:00,250.0,250.05,249.92,250.05,7261.0,244.466,244.5149,244.3878,244.5149,7261.0
2024-08-27 13:05:00,250.0,250.09,249.94,250.03,13194.0,244.466,244.554,244.4074,244.4954,13194.0
2024-08-27 13:10:00,250.06,250.27,250.05,250.2,1947.0,244.5247,244.73,244.5149,244.6616,1947.0
2024-08-27 13:15:00,250.11,250.14,250.09,250.13,1506.0,244.5736,244.6029,244.554,244.5931,1506.0
2024-08-27 13:20:00,250.13,250.34,250.13,250.19,3612.0,244.5931,244.7985,244.5931,244.6518,3612.0
2024-08-27 13:25:00,250.3,250.39,250.28,250.37,3153.0,244.7594,244.8474,244.7398,244.8278,3153.0
2024-08-27 13:30:00,250.38,250.38,250.14,250.33,9177.0,244.8376,244.8376,244.6029,244.7887,9177.0
2024-08-27 13:35:00,250.33,250.33,250.16,250.24,10282.0,244.7887,244.7887,244.6225,244.7007,10282.0
2024-08-27 13:40:00,250.24,250.43,250.15,250.37,5002.0,244.7007,244.8865,244.6127,244.8278,5002.0
2024-08-27 13:45:00,250.37,250.43,250.06,250.07,3923.0,244.8278,244.8865,244.5247,244.5345,3923.0
2024-08-27 13:50:00,250.09,250.25,249.98,250.25,5124.0,244.554,244.7105,244.4465,244.7105,5124.0
2024-08-27 13:55:00,250.24,250.24,250.01,250.03,4324.0,244.7007,244.7007,244.4758,244.4954,4324.0
2024-08-27 14:00:00,250.03,250.11,249.91,250.11,4850.0,244.4954,244.5736,244.378,244.5736,4850.0
2024-08-27 14:05:00,250.0,250.41,250.0,250.11,5822.0,244.466,244.8669,244.466,244.5736,5822.0
2024-08-27 14:10:00,250.19,250.35,250.19,250.29,1675.0,244.6518,244.8083,244.6518,244.7496,1675.0
2024-08-27 14:15:00,250.4,250.4,250.17,250.3,2978.0,244.8572,244.8572,244.6323,244.7594,2978.0
2024-08-27 14:20:00,250.24,250.26,250.19,250.26,2225.0,244.7007,244.7203,244.6518,244.7203,2225.0
2024-08-27 14:25:00,250.3,250.41,250.26,250.38,4456.0,244.7594,244.8669,244.7203,244.8376,4456.0
2024-08-27 14:30:00,250.39,250.48,250.36,250.43,5220.0,244.8474,244.9354,244.8181,244.8865,5220.0
2024-08-27 14:35:00,250.43,250.43,250.31,250.38,4673.0,244.8865,244.8865,244.7692,244.8376,4673.0
2024-08-27 14:40:00,250.37,250.37,250.27,250.37,9616.0,244.8278,244.8278,244.73,244.8278,9616.0
2024-08-27 14:45:00,250.36,250.36,250.25,250.27,4949.0,244.8181,244.8181,244.7105,244.73,4949.0
2024-08-27 14:50:00,250.26,250.4,250.23,250.33,6415.0,244.7203,244.8572,244.6909,244.7887,6415.0
2024-08-27 14:55:00,250.34,250.37,250.26,250.26,8687.0,244.7985,244.8278,244.7203,244.7203,8687.0
2024-08-27 15:00:00,250.29,250.38,250.2,250.21,7808.0,244.7496,244.8376,244.6616,244.6714,7808.0
2024-08-27 15:05:00,250.21,250.36,250.21,250.31,16149.0,244.6714,244.8181,244.6714,244.7692,16149.0
2024-08-27 15:10:00,250.3,250.38,250.25,250.31,13910.0,244.7594,244.8376,244.7105,244.7692,13910.0
2024-08-27 15:15:00,250.31,250.36,250.17,250.17,8943.0,244.7692,244.8181,244.6323,244.6323,8943.0
2024-08-27 15:20:00,250.26,250.27,250.05,250.13,10914.0,244.7203,244.73,244.5149,244.5931,10914.0
2024-08-27 15:25:00,250.21,250.34,250.18,250.26,5463.0,244.6714,244.7985,244.642,244.7203,5463.0
2024-08-27 15:30:00,250.29,250.34,250.21,250.33,6566.0,244.7496,244.7985,244.6714,244.7887,6566.0
2024-08-27 15:35:00,250.3,250.32,250.22,250.29,8491.0,244.7594,244.7789,244.6812,244.7496,8491.0
2024-08-27 15:40:00,250.26,250.41,250.25,250.3,12433.0,244.7203,244.8669,244.7105,244.7594,12433.0
2024-08-27 15:45:00,250.28,250.43,250.21,250.28,14576.0,244.7398,244.8865,244.6714,244.7398,14576.0
2024-08-27 15:50:00,250.31,250.42,250.1,250.3,29138.0,244.7692,244.8767,244.5638,244.7594,29138.0
2024-08-27 15:55:00,250.32,250.5,250.18,250.22,70442.0,244.7789,244.955,244.642,244.6812,70442.0
2024-08-28 09:30:00,250.47,250.68,249.81,250.46,29711.0,244.9256,245.131,244.2802,244.9158,29711.0
2024-08-28 09:35:00,250.34,250.86,250.26,250.82,7099.0,244.7985,245.307,244.7203,245.2679,7099.0
2024-08-28 09:40:00,250.82,250.95,250.35,250.88,13962.0,245.2679,245.395,244.8083,245.3265,13962.0
2024-08-28 09:45:00,250.77,251.72,250.77,251.72,5035.0,245.219,246.1479,245.219,246.1479,5035.0
2024-08-28 09:50:00,251.93,252.36,251.7,252.19,11369.0,246.3533,246.7738,246.1284,246.6075,11369.0
2024-08-28 09:55:00,252.19,252.29,251.9,252.07,8189.0,246.6075,246.7053,246.324,246.4902,8189.0
2024-08-28 10:00:00,252.11,252.25,251.86,252.24,16678.0,246.5293,246.6662,246.2849,246.6564,16678.0
2024-08-28 10:05:00,252.21,252.73,252.21,252.66,8070.0,246.6271,247.1356,246.6271,247.0671,8070.0
2024-08-28 10:10:00,252.65,252.69,252.21,252.42,12400.0,247.0574,247.0965,246.6271,246.8325,12400.0
2024-08-28 10:15:00,252.35,252.61,252.3,252.48,7793.0,246.764,247.0182,246.7151,246.8911,7793.0
2024-08-28 10:20:00,252.41,252.73,252.32,252.5,8326.0,246.8227,247.1356,246.7347,246.9107,8326.0
2024-08-28 10:25:00,252.55,252.7,252.33,252.36,6358.0,246.9596,247.1063,246.7444,246.7738,6358.0
2024-08-28 10:30:00,252.43,252.78,252.43,252.52,13112.0,246.8422,247.1845,246.8422,246.9302,13112.0
2024-08-28 10:35:00,252.51,252.81,252.51,252.81,4423.0,246.9205,247.2138,246.9205,247.2138,4423.0
2024-08-28 10:40:00,252.89,252.95,252.7,252.73,7299.0,247.2921,247.3507,247.1063,247.1356,7299.0
2024-08-28 10:45:00,252.79,253.0,252.77,252.84,6765.0,247.1943,247.3996,247.1747,247.2432,6765.0
2024-08-28 10:50:00,252.89,253.08,252.77,253.01,17096.0,247.2921,247.4778,247.1747,247.4094,17096.0
2024-08-28 10:55:00,252.95,253.42,252.89,253.42,8948.0,247.3507,247.8103,247.2921,247.8103,8948.0
2024-08-28 11:00:00,253.34,253.53,253.1,253.5,16117.0,247.7321,247.9179,247.4974,247.8885,16117.0
2024-08-28 11:05:00,253.52,253.74,253.52,253.73,10427.0,247.9081,248.1232,247.9081,248.1135,10427.0
2024-08-28 11:10:00,253.79,254.35,253.72,254.27,14063.0,248.1721,248.7197,248.1037,248.6415,14063.0
2024-08-28 11:15:00,254.3,254.32,254.01,254.3,15256.0,248.6708,248.6904,248.3873,248.6708,15256.0
2024-08-28 11:20:00,254.3,254.33,253.76,253.9,36552.0,248.6708,248.7002,248.1428,248.2797,36552.0
2024-08-28 11:25:00,253.93,254.34,253.86,254.34,31175.0,248.309,248.71,248.2406,248.71,31175.0
2024-08-28 11:30:00,254.39,254.39,253.9,254.02,25102.0,248.7588,248.7588,248.2797,248.397,25102.0
2024-08-28 11:35:00,254.02,254.08,253.45,253.55,66543.0,248.397,248.4557,247.8397,247.9374,66543.0
2024-08-28 11:40:00,253.55,253.73,253.27,253.31,7869.0,247.9374,248.1135,247.6636,247.7028,7869.0
2024-08-28 11:45:00,253.29,253.34,253.21,253.33,3896.0,247.6832,247.7321,247.605,247.7223,3896.0
2024-08-28 11:50:00,253.27,253.34,253.14,253.34,6948.0,247.6636,247.7321,247.5365,247.7321,6948.0
2024-08-28 11:55:00,253.36,253.56,253.24,253.56,7861.0,247.7516,247.9472,247.6343,247.9472,7861.0
2024-08-28 12:00:00,253.43,253.46,253.29,253.39,5264.0,247.8201,247.8494,247.6832,247.781,5264.0
2024-08-28 12:05:00,253.43,253.47,253.11,253.47,14175.0,247.8201,247.8592,247.5072,247.8592,14175.0
2024-08-28 12:10:00,253.41,253.57,253.32,253.37,12021.0,247.8005,247.957,247.7125,247.7614,12021.0
2024-08-28 12:15:00,253.42,253.46,253.28,253.37,7119.0,247.8103,247.8494,247.6734,247.7614,7119.0
2024-08-28 12:20:00,253.44,253.46,253.21,253.21,5550.0,247.8299,247.8494,247.605,247.605,5550.0
2024-08-28 12:25:00,253.23,253.35,253.23,253.24,7335.0,247.6245,247.7419,247.6245,247.6343,7335.0
2024-08-28 12:30:00,253.24,253.27,253.09,253.15,6768.0,247.6343,247.6636,247.4876,247.5463,6768.0
2024-08-28 12:35:00,253.15,253.28,253.07,253.22,4120.0,247.5463,247.6734,247.4681,247.6147,4120.0
2024-08-28 12:40:00,253.28,253.29,253.08,253.28,6721.0,247.6734,247.6832,247.4778,247.6734,6721.0
2024-08-28 12:45:00,253.29,253.38,253.2,253.27,12275.0,247.6832,247.7712,247.5952,247.6636,12275.0
2024-08-28 12:50:00,253.19,253.25,253.1,253.14,7170.0,247.5854,247.6441,247.4974,247.5365,7170.0
2024-08-28 12:55:00,253.21,253.26,253.14,253.19,2965.0,247.605,247.6539,247.5365,247.5854,2965.0
2024-08-28 13:00:00,253.25,253.27,252.77,252.84,42068.0,247.6441,247.6636,247.1747,247.2432,42068.0
2024-08-28 13:05:00,252.78,252.78,252.59,252.63,4008.0,247.1845,247.1845,246.9987,247.0378,4008.0
2024-08-28 13:10:00,252.57,252.58,252.21,252.21,4086.0,246.9791,246.9889,246.6271,246.6271,4086.0
2024-08-28 13:15:00,252.19,252.33,252.16,252.31,7722.0,246.6075,246.7444,246.5782,246.7249,7722.0
2024-08-28 13:20:00,252.36,252.38,251.87,251.89,4692.0,246.7738,246.7933,246.2946,246.3142,4692.0
2024-08-28 13:25:00,251.89,252.0,251.88,252.0,2307.0,246.3142,246.4218,246.3044,246.4218,2307.0
2024-08-28 13:30:00,252.03,252.09,251.93,252.06,5943.0,246.4511,246.5098,246.3533,246.4804,5943.0
2024-08-28 13:35:00,252.06,252.18,251.98,252.05,5435.0,246.4804,246.5978,246.4022,246.4706,5435.0
2024-08-28 13:40:00,252.04,252.08,251.87,251.88,3828.0,246.4609,246.5,246.2946,246.3044,3828.0
2024-08-28 13:45:00,251.88,251.93,251.65,251.72,6874.0,246.3044,246.3533,246.0795,246.1479,6874.0
2024-08-28 13:50:00,251.76,251.84,251.46,251.46,7425.0,246.1871,246.2653,245.8937,245.8937,7425.0
2024-08-28 13:55:00,251.5,251.52,251.08,251.14,8370.0,245.9328,245.9524,245.5221,245.5808,8370.0
2024-08-28 14:00:00,251.21,251.23,251.03,251.11,5652.0,245.6492,245.6688,245.4732,245.5515,5652.0
2024-08-28 14:05:00,251.08,251.54,251.07,251.43,8042.0,245.5221,245.9719,245.5123,245.8644,8042.0
2024-08-28 14:10:00,251.49,251.67,251.39,251.51,5271.0,245.923,246.0991,245.8253,245.9426,5271.0
2024-08-28 14:15:00,251.52,251.55,251.34,251.34,5295.0,245.9524,245.9817,245.7764,245.7764,5295.0
2024-08-28 14:20:00,251.39,251.45,251.34,251.43,2530.0,245.8253,245.8839,245.7764,245.8644,2530.0
2024-08-28 14:25:00,251.43,251.43,250.87,250.88,6055.0,245.8644,245.8644,245.3168,245.3265,6055.0
2024-08-28 14:30:00,250.9,250.98,250.85,250.95,4988.0,245.3461,245.4243,245.2972,245.395,4988.0
2024-08-28 14:35:00,250.92,250.97,250.81,250.83,5570.0,245.3657,245.4146,245.2581,245.2777,5570.0
2024-08-28 14:40:00,250.87,251.06,250.86,250.96,8127.0,245.3168,245.5026,245.307,245.4048,8127.0
2024-08-28 14:45:00,250.9,250.93,250.8,250.92,4231.0,245.3461,245.3754,245.2483,245.3657,4231.0
2024-08-28 14:50:00,250.97,251.38,250.97,251.38,6144.0,245.4146,245.8155,245.4146,245.8155,6144.0
2024-08-28 14:55:00,251.4,251.87,251.4,251.87,2748.0,245.835,246.2946,245.835,246.2946,2748.0
2024-08-28 15:00:00,251.87,252.22,251.81,251.85,24923.0,246.2946,246.6369,246.236,246.2751,24923.0
2024-08-28 15:05:00,251.84,251.84,251.33,251.34,9040.0,246.2653,246.2653,245.7666,245.7764,9040.0
2024-08-28 15:10:00,251.32,251.43,251.26,251.28,20479.0,245.7568,245.8644,245.6981,245.7177,20479.0
2024-08-28 15:15:00,251.29,251.5,251.28,251.46,6773.0,245.7275,245.9328,245.7177,245.8937,6773.0
2024-08-28 15:20:00,251.53,251.81,251.49,251.8,9746.0,245.9622,246.236,245.923,246.2262,9746.0
2024-08-28 15:25:00,251.83,252.05,251.82,251.99,14652.0,246.2555,246.4706,246.2457,246.412,14652.0
2024-08-28 15:30:00,252.0,252.33,251.98,252.3,14313.0,246.4218,246.7444,246.4022,246.7151,14313.0
2024-08-28 15:35:00,252.34,252.58,252.19,252.37,17137.0,246.7542,246.9889,246.6075,246.7836,17137.0
2024-08-28 15:40:00,252.37,252.74,252.3,252.5,16892.0,246.7836,247.1454,246.7151,246.9107,16892.0
2024-08-28 15:45:00,252.54,253.23,252.53,252.88,24470.0,246.9498,247.6245,246.94,247.2823,24470.0
2024-08-28 15:50:00,252.99,253.1,252.53,252.77,43835.0,247.3898,247.4974,246.94,247.1747,43835.0
2024-08-28 15:55:00,252.78,253.03,252.48,252.48,156026.0,247.1845,247.429,246.8911,246.8911,156026.0
2024-08-29 09:30:00,253.81,253.88,253.0,253.0,29599.0,248.1917,248.2601,247.3996,247.3996,29599.0
2024-08-29 09:35:00,253.02,253.23,252.22,252.25,5814.0,247.4192,247.6245,246.6369,246.6662,5814.0
2024-08-29 09:40:00,252.22,252.7,252.19,252.3,4741.0,246.6369,247.1063,246.6075,246.7151,4741.0
2024-08-29 09:45:00,252.2,252.22,251.39,251.7,2947.0,246.6173,246.6369,245.8253,246.1284,2947.0
2024-08-29 09:50:00,251.87,252.26,251.69,252.26,9319.0,246.2946,246.676,246.1186,246.676,9319.0
2024-08-29 09:55:00,252.12,252.3,251.97,251.98,4337.0,246.5391,246.7151,246.3924,246.4022,4337.0
2024-08-29 10:00:00,252.19,252.85,252.09,252.85,8795.0,246.6075,247.2529,246.5098,247.2529,8795.0
2024-08-29 10:05:00,252.78,253.05,252.63,253.03,16216.0,247.1845,247.4485,247.0378,247.429,16216.0
2024-08-29 10:10:00,253.05,253.45,252.88,253.45,4857.0,247.4485,247.8397,247.2823,247.8397,4857.0
2024-08-29 10:15:00,253.44,253.95,253.44,253.95,2218.0,247.8299,248.3286,247.8299,248.3286,2218.0
2024-08-29 10:20:00,253.95,253.95,253.65,253.91,19486.0,248.3286,248.3286,248.0352,248.2895,19486.0
2024-08-29 10:25:00,254.0,254.32,254.0,254.28,4153.0,248.3775,248.6904,248.3775,248.6513,4153.0
2024-08-29 10:30:00,254.38,254.39,254.12,254.21,5918.0,248.7491,248.7588,248.4948,248.5828,5918.0
2024-08-29 10:35:00,254.26,254.65,254.25,254.65,1201.0,248.6317,249.0131,248.6219,249.0131,1201.0
2024-08-29 10:40:00,254.51,254.52,254.31,254.45,4821.0,248.8762,248.886,248.6806,248.8175,4821.0
2024-08-29 10:45:00,254.48,254.51,254.21,254.32,3507.0,248.8469,248.8762,248.5828,248.6904,3507.0
2024-08-29 10:50:00,254.35,254.4,254.23,254.23,1994.0,248.7197,248.7686,248.6024,248.6024,1994.0
2024-08-29 10:55:00,254.17,254.31,254.14,254.3,6082.0,248.5437,248.6806,248.5144,248.6708,6082.0
2024-08-29 11:00:00,254.43,254.5,254.33,254.33,3469.0,248.798,248.8664,248.7002,248.7002,3469.0
2024-08-29 11:05:00,254.47,254.5,254.04,254.14,8128.0,248.8371,248.8664,248.4166,248.5144,8128.0
2024-08-29 11:10:00,254.13,254.23,253.96,254.06,4298.0,248.5046,248.6024,248.3384,248.4362,4298.0
2024-08-29 11:15:00,254.14,254.18,253.77,253.81,8050.0,248.5144,248.5535,248.1526,248.1917,8050.0
2024-08-29 11:20:00,253.78,253.78,253.43,253.44,6570.0,248.1623,248.1623,247.8201,247.8299,6570.0
2024-08-29 11:25:00,253.44,253.57,253.38,253.46,10502.0,247.8299,247.957,247.7712,247.8494,10502.0
2024-08-29 11:30:00,253.49,253.67,253.48,253.57,8308.0,247.8788,248.0548,247.869,247.957,8308.0
2024-08-29 11:35:00,253.5,253.57,253.27,253.5,4163.0,247.8885,247.957,247.6636,247.8885,4163.0
2024-08-29 11:40:00,253.5,253.52,253.38,253.44,4462.0,247.8885,247.9081,247.7712,247.8299,4462.0
2024-08-29 11:45:00,253.3,253.47,253.23,253.45,3232.0,247.693,247.8592,247.6245,247.8397,3232.0
2024-08-29 11:50:00,253.49,253.59,253.45,253.57,4334.0,247.8788,247.9766,247.8397,247.957,4334.0
2024-08-29 11:55:00,253.55,253.69,253.47,253.67,3622.0,247.9374,248.0743,247.8592,248.0548,3622.0
2024-08-29 12:00:00,253.67,253.86,253.65,253.82,4833.0,248.0548,248.2406,248.0352,248.2015,4833.0
2024-08-29 12:05:00,253.82,254.04,253.76,253.93,6073.0,248.2015,248.4166,248.1428,248.309,6073.0
2024-08-29 12:10:00,253.94,254.03,253.81,253.93,4841.0,248.3188,248.4068,248.1917,248.309,4841.0
2024-08-29 12:15:00,253.88,253.93,253.8,253.86,3178.0,248.2601,248.309,248.1819,248.2406,3178.0
2024-08-29 12:20:00,253.91,254.11,253.86,254.09,3984.0,248.2895,248.485,248.2406,248.4655,3984.0
2024-08-29 12:25:00,254.05,254.16,254.01,254.15,5028.0,248.4264,248.5339,248.3873,248.5242,5028.0
2024-08-29 12:30:00,254.15,254.2,254.08,254.14,4306.0,248.5242,248.5731,248.4557,248.5144,4306.0
2024-08-29 12:35:00,254.14,254.23,254.08,254.23,3795.0,248.5144,248.6024,248.4557,248.6024,3795.0
2024-08-29 12:40:00,254.25,254.52,254.25,254.35,5708.0,248.6219,248.886,248.6219,248.7197,5708.0
2024-08-29 12:45:00,254.36,254.36,254.22,254.35,5400.0,248.7295,248.7295,248.5926,248.7197,5400.0
2024-08-29 12:50:00,254.3,254.4,254.22,254.39,4186.0,248.6708,248.7686,248.5926,248.7588,4186.0
2024-08-29 12:55:00,254.34,254.46,254.34,254.46,1145.0,248.71,248.8273,248.71,248.8273,1145.0
2024-08-29 13:00:00,254.4,254.49,254.36,254.42,1496.0,248.7686,248.8566,248.7295,248.7882,1496.0
2024-08-29 13:05:00,254.42,254.42,254.22,254.23,5646.0,248.7882,248.7882,248.5926,248.6024,5646.0
2024-08-29 13:10:00,254.26,254.4,254.26,254.4,1019.0,248.6317,248.7686,248.6317,248.7686,1019.0
2024-08-29 13:15:00,254.41,254.5,254.34,254.46,1476.0,248.7784,248.8664,248.71,248.8273,1476.0
2024-08-29 13:20:00,254.49,254.49,254.19,254.24,6401.0,248.8566,248.8566,248.5633,248.6122,6401.0
2024-08-29 13:25:00,254.2,254.33,254.18,254.18,3325.0,248.5731,248.7002,248.5535,248.5535,3325.0
2024-08-29 13:30:00,254.18,254.25,254.16,254.24,1452.0,248.5535,248.6219,248.5339,248.6122,1452.0
2024-08-29 13:35:00,254.38,254.38,254.2,254.32,3154.0,248.7491,248.7491,248.5731,248.6904,3154.0
2024-08-29 13:40:00,254.3,254.39,254.04,254.06,15857.0,248.6708,248.7588,248.4166,248.4362,15857.0
2024-08-29 13:45:00,254.06,254.07,253.76,254.0,5901.0,248.4362,248.4459,248.1428,248.3775,5901.0
2024-08-29 13:50:00,254.0,254.05,253.98,254.04,3139.0,248.3775,248.4264,248.3579,248.4166,3139.0
2024-08-29 13:55:00,254.0,254.07,253.91,254.04,10463.0,248.3775,248.4459,248.2895,248.4166,10463.0
2024-08-29 14:00:00,253.99,254.09,253.84,254.07,8819.0,248.3677,248.4655,248.221,248.4459,8819.0
2024-08-29 14:05:00,254.08,254.5,254.06,254.42,2486.0,248.4557,248.8664,248.4362,248.7882,2486.0
2024-08-29 14:10:00,254.5,254.53,254.3,254.3,5511.0,248.8664,248.8957,248.6708,248.6708,5511.0
2024-08-29 14:15:00,254.34,254.4,254.28,254.34,2268.0,248.71,248.7686,248.6513,248.71,2268.0
2024-08-29 14:20:00,254.34,254.34,254.18,254.25,3131.0,248.71,248.71,248.5535,248.6219,3131.0
2024-08-29 14:25:00,254.29,254.3,254.08,254.09,5060.0,248.6611,248.6708,248.4557,248.4655,5060.0
2024-08-29 14:30:00,254.16,254.16,253.95,253.96,2908.0,248.5339,248.5339,248.3286,248.3384,2908.0
2024-08-29 14:35:00,253.86,253.86,253.21,253.25,4639.0,248.2406,248.2406,247.605,247.6441,4639.0
2024-08-29 14:40:00,253.25,253.47,253.09,253.32,4652.0,247.6441,247.8592,247.4876,247.7125,4652.0
2024-08-29 14:45:00,253.33,253.33,252.93,253.17,5917.0,247.7223,247.7223,247.3312,247.5659,5917.0
2024-08-29 14:50:00,253.13,253.2,252.8,253.2,4282.0,247.5267,247.5952,247.204,247.5952,4282.0
2024-08-29 14:55:00,253.16,253.4,253.16,253.39,3355.0,247.5561,247.7908,247.5561,247.781,3355.0
2024-08-29 15:00:00,253.33,253.33,252.88,252.96,16636.0,247.7223,247.7223,247.2823,247.3605,16636.0
2024-08-29 15:05:00,252.85,253.22,252.85,253.14,5220.0,247.2529,247.6147,247.2529,247.5365,5220.0
2024-08-29 15:10:00,253.19,253.33,253.07,253.31,4954.0,247.5854,247.7223,247.4681,247.7028,4954.0
2024-08-29 15:15:00,253.34,253.68,253.31,253.6,3991.0,247.7321,248.0646,247.7028,247.9863,3991.0
2024-08-29 15:20:00,253.53,253.59,253.4,253.56,3739.0,247.9179,247.9766,247.7908,247.9472,3739.0
2024-08-29 15:25:00,253.5,253.78,253.5,253.72,4375.0,247.8885,248.1623,247.8885,248.1037,4375.0
2024-08-29 15:30:00,253.78,253.92,253.53,253.68,9308.0,248.1623,248.2993,247.9179,248.0646,9308.0
2024-08-29 15:35:00,253.67,253.86,253.57,253.7,12387.0,248.0548,248.2406,247.957,248.0841,12387.0
2024-08-29 15:40:00,253.66,253.72,253.12,253.13,13540.0,248.045,248.1037,247.517,247.5267,13540.0
2024-08-29 15:45:00,253.17,253.23,253.04,253.08,6854.0,247.5659,247.6245,247.4387,247.4778,6854.0
2024-08-29 15:50:00,253.21,253.35,252.98,253.19,19842.0,247.605,247.7419,247.3801,247.5854,19842.0
2024-08-29 15:55:00,253.11,253.32,252.9,253.21,58774.0,247.5072,247.7125,247.3018,247.605,58774.0
2024-08-30 09:30:00,251.92,253.38,251.92,253.18,22224.0,247.6325,249.0677,247.6325,248.8711,22224.0
2024-08-30 09:35:00,253.47,254.09,253.36,254.05,19995.0,249.1561,249.7656,249.048,249.7263,19995.0
2024-08-30 09:40:00,254.06,254.13,253.42,253.44,4829.0,249.7361,249.8049,249.107,249.1267,4829.0
2024-08-30 09:45:00,253.36,253.46,252.98,253.03,14503.0,249.048,249.1463,248.6745,248.7236,14503.0
2024-08-30 09:50:00,252.92,253.26,252.47,253.11,9279.0,248.6155,248.9497,248.1732,248.8023,9279.0
2024-08-30 09:55:00,253.02,253.55,252.8,253.43,6629.0,248.7138,249.2348,248.4975,249.1168,6629.0
2024-08-30 10:00:00,253.43,253.61,253.15,253.5,10689.0,249.1168,249.2938,248.8416,249.1856,10689.0
2024-08-30 10:05:00,253.62,253.88,253.36,253.88,3692.0,249.3036,249.5592,249.048,249.5592,3692.0
2024-08-30 10:10:00,254.0,254.13,253.82,253.83,14482.0,249.6771,249.8049,249.5002,249.51,14482.0
2024-08-30 10:15:00,253.78,253.86,253.37,253.66,4840.0,249.4609,249.5395,249.0578,249.3429,4840.0
2024-08-30 10:20:00,253.6,253.88,253.58,253.88,9700.0,249.2839,249.5592,249.2643,249.5592,9700.0
2024-08-30 10:25:00,253.78,253.93,253.71,253.75,8195.0,249.4609,249.6083,249.3921,249.4314,8195.0
2024-08-30 10:30:00,253.7,253.75,253.46,253.46,5120.0,249.3822,249.4314,249.1463,249.1463,5120.0
2024-08-30 10:35:00,253.53,253.53,253.25,253.44,4999.0,249.2151,249.2151,248.9399,249.1267,4999.0
2024-08-30 10:40:00,253.43,253.62,253.25,253.25,4541.0,249.1168,249.3036,248.9399,248.9399,4541.0
2024-08-30 10:45:00,253.25,253.46,253.25,253.34,712.0,248.9399,249.1463,248.9399,249.0284,712.0
2024-08-30 10:50:00,253.39,253.53,253.33,253.33,3889.0,249.0775,249.2151,249.0185,249.0185,3889.0
2024-08-30 10:55:00,253.33,253.43,253.27,253.32,4889.0,249.0185,249.1168,248.9595,249.0087,4889.0
2024-08-30 11:00:00,253.3,253.38,253.24,253.38,6921.0,248.989,249.0677,248.9301,249.0677,6921.0
2024-08-30 11:05:00,253.39,253.69,253.38,253.55,8856.0,249.0775,249.3724,249.0677,249.2348,8856.0
2024-08-30 11:10:00,253.55,253.7,253.49,253.54,4071.0,249.2348,249.3822,249.1758,249.225,4071.0
2024-08-30 11:15:00,253.54,253.54,253.16,253.18,3376.0,249.225,249.225,248.8514,248.8711,3376.0
2024-08-30 11:20:00,253.16,253.23,252.98,253.05,5379.0,248.8514,248.9202,248.6745,248.7433,5379.0
2024-08-30 11:25:00,253.07,253.07,252.8,252.89,5373.0,248.763,248.763,248.4975,248.586,5373.0
2024-08-30 11:30:00,252.86,252.97,252.56,252.63,7226.0,248.5565,248.6647,248.2616,248.3304,7226.0
2024-08-30 11:35:00,252.55,252.55,252.27,252.36,5224.0,248.2518,248.2518,247.9766,248.065,5224.0
2024-08-30 11:40:00,252.57,252.58,252.38,252.57,1645.0,248.2715,248.2813,248.0847,248.2715,1645.0
2024-08-30 11:45:00,252.53,252.81,252.51,252.79,9621.0,248.2321,248.5074,248.2125,248.4877,9621.0
2024-08-30 11:50:00,252.83,252.88,252.61,252.65,2934.0,248.527,248.5762,248.3108,248.3501,2934.0
2024-08-30 11:55:00,252.66,252.79,252.62,252.74,3138.0,248.3599,248.4877,248.3206,248.4386,3138.0
2024-08-30 12:00:00,252.73,252.81,252.52,252.75,6354.0,248.4287,248.5074,248.2223,248.4484,6354.0
2024-08-30 12:05:00,252.83,253.02,252.76,252.91,2956.0,248.527,248.7138,248.4582,248.6057,2956.0
2024-08-30 12:10:00,252.84,253.1,252.84,252.88,2048.0,248.5369,248.7924,248.5369,248.5762,2048.0
2024-08-30 12:15:00,252.97,252.97,252.73,252.73,2159.0,248.6647,248.6647,248.4287,248.4287,2159.0
2024-08-30 12:20:00,252.73,252.73,252.6,252.7,3660.0,248.4287,248.4287,248.301,248.3992,3660.0
2024-08-30 12:25:00,252.78,252.78,252.54,252.64,8263.0,248.4779,248.4779,248.242,248.3403,8263.0
2024-08-30 12:30:00,252.64,252.65,252.46,252.61,12795.0,248.3403,248.3501,248.1633,248.3108,12795.0
2024-08-30 12:35:00,252.63,252.7,252.54,252.7,8118.0,248.3304,248.3992,248.242,248.3992,8118.0
2024-08-30 12:40:00,252.7,252.96,252.65,252.96,4134.0,248.3992,248.6548,248.3501,248.6548,4134.0
2024-08-30 12:45:00,252.84,252.91,252.76,252.77,5191.0,248.5369,248.6057,248.4582,248.4681,5191.0
2024-08-30 12:50:00,252.71,252.92,252.71,252.92,1846.0,248.4091,248.6155,248.4091,248.6155,1846.0
2024-08-30 12:55:00,252.82,253.06,252.78,253.04,3966.0,248.5172,248.7531,248.4779,248.7335,3966.0
2024-08-30 13:00:00,253.0,253.25,252.95,253.1,4265.0,248.6941,248.9399,248.645,248.7924,4265.0
2024-08-30 13:05:00,253.1,253.11,252.89,252.96,1709.0,248.7924,248.8023,248.586,248.6548,1709.0
2024-08-30 13:10:00,252.96,253.07,252.9,253.05,5960.0,248.6548,248.763,248.5958,248.7433,5960.0
2024-08-30 13:15:00,253.06,253.06,252.86,252.86,6097.0,248.7531,248.7531,248.5565,248.5565,6097.0
2024-08-30 13:20:00,252.89,252.96,252.76,252.91,7066.0,248.586,248.6548,248.4582,248.6057,7066.0
2024-08-30 13:25:00,252.99,252.99,252.88,252.95,1983.0,248.6843,248.6843,248.5762,248.645,1983.0
2024-08-30 13:30:00,252.88,253.09,252.83,253.05,9059.0,248.5762,248.7826,248.527,248.7433,9059.0
2024-08-30 13:35:00,253.05,253.05,252.89,252.95,5566.0,248.7433,248.7433,248.586,248.645,5566.0
2024-08-30 13:40:00,252.98,253.04,252.89,252.96,4061.0,248.6745,248.7335,248.586,248.6548,4061.0
2024-08-30 13:45:00,252.94,253.02,252.83,252.99,4797.0,248.6352,248.7138,248.527,248.6843,4797.0
2024-08-30 13:50:00,252.98,253.13,252.97,253.13,3544.0,248.6745,248.8219,248.6647,248.8219,3544.0
2024-08-30 13:55:00,253.06,253.06,252.89,252.89,2837.0,248.7531,248.7531,248.586,248.586,2837.0
2024-08-30 14:00:00,252.89,253.15,252.85,253.15,2989.0,248.586,248.8416,248.5467,248.8416,2989.0
2024-08-30 14:05:00,253.16,253.48,253.12,253.48,3121.0,248.8514,249.166,248.8121,249.166,3121.0
2024-08-30 14:10:00,253.44,253.51,253.33,253.51,3323.0,249.1267,249.1955,249.0185,249.1955,3323.0
2024-08-30 14:15:00,253.55,253.55,253.36,253.46,3352.0,249.2348,249.2348,249.048,249.1463,3352.0
2024-08-30 14:20:00,253.47,253.54,253.38,253.38,1910.0,249.1561,249.225,249.0677,249.0677,1910.0
2024-08-30 14:25:00,253.54,253.63,253.48,253.51,3189.0,249.225,249.3134,249.166,249.1955,3189.0
2024-08-30 14:30:00,253.39,253.52,253.38,253.48,4656.0,249.0775,249.2053,249.0677,249.166,4656.0
2024-08-30 14:35:00,253.46,253.58,253.46,253.52,2203.0,249.1463,249.2643,249.1463,249.2053,2203.0
2024-08-30 14:40:00,253.52,253.72,253.5,253.64,4385.0,249.2053,249.4019,249.1856,249.3233,4385.0
2024-08-30 14:45:00,253.67,253.78,253.67,253.78,3125.0,249.3527,249.4609,249.3527,249.4609,3125.0
2024-08-30 14:50:00,253.78,253.92,253.72,253.72,3147.0,249.4609,249.5985,249.4019,249.4019,3147.0
2024-08-30 14:55:00,253.8,253.84,253.7,253.84,3531.0,249.4805,249.5198,249.3822,249.5198,3531.0
2024-08-30 15:00:00,253.88,254.0,253.8,253.93,3341.0,249.5592,249.6771,249.4805,249.6083,3341.0
2024-08-30 15:05:00,254.0,254.06,253.92,254.0,4360.0,249.6771,249.7361,249.5985,249.6771,4360.0
2024-08-30 15:10:00,253.96,254.15,253.93,254.15,6882.0,249.6378,249.8246,249.6083,249.8246,6882.0
2024-08-30 15:15:00,254.08,254.38,254.05,254.38,6420.0,249.7558,250.0507,249.7263,250.0507,6420.0
2024-08-30 15:20:00,254.37,254.69,254.37,254.64,6440.0,250.0408,250.3554,250.0408,250.3062,6440.0
2024-08-30 15:25:00,254.61,254.94,254.6,254.77,4269.0,250.2767,250.6011,250.2669,250.434,4269.0
2024-08-30 15:30:00,254.82,254.96,254.73,254.73,5200.0,250.4832,250.6208,250.3947,250.3947,5200.0
2024-08-30 15:35:00,254.69,255.0,254.65,254.9,24830.0,250.3554,250.6601,250.3161,250.5618,24830.0
2024-08-30 15:40:00,254.88,254.88,254.67,254.76,13297.0,250.5421,250.5421,250.3357,250.4242,13297.0
2024-08-30 15:45:00,254.75,255.1,254.74,255.07,14841.0,250.4144,250.7584,250.4045,250.7289,14841.0
2024-08-30 15:50:00,255.14,255.96,255.07,255.86,41997.0,250.7977,251.6038,250.7289,251.5055,41997.0
2024-08-30 15:55:00,255.93,256.3,255.91,256.01,121855.0,251.5743,251.938,251.5546,251.6529,121855.0
2024-09-03 09:30:00,255.87,256.0,254.61,254.95,55624.0,251.5153,251.6431,250.2767,250.611,55624.0
2024-09-03 09:35:00,255.06,255.23,254.05,254.73,16839.0,250.7191,250.8862,249.7263,250.3947,16839.0
2024-09-03 09:40:00,254.77,255.4,254.73,255.06,7726.0,250.434,251.0533,250.3947,250.7191,7726.0
2024-09-03 09:45:00,255.25,255.25,254.76,254.82,5531.0,250.9058,250.9058,250.4242,250.4832,5531.0
2024-09-03 09:50:00,254.77,255.48,254.37,255.48,3842.0,250.434,251.1319,250.0408,251.1319,3842.0
2024-09-03 09:55:00,255.4,256.68,255.28,256.68,9916.0,251.0533,252.3115,250.9353,252.3115,9916.0
2024-09-03 10:00:00,256.82,256.84,254.76,254.76,21249.0,252.4491,252.4688,250.4242,250.4242,21249.0
2024-09-03 10:05:00,254.66,255.0,254.42,255.0,17108.0,250.3259,250.6601,250.09,250.6601,17108.0
2024-09-03 10:10:00,254.85,255.07,254.62,254.88,8934.0,250.5127,250.7289,250.2866,250.5421,8934.0
2024-09-03 10:15:00,254.86,255.14,254.81,255.13,4675.0,250.5225,250.7977,250.4733,250.7879,4675.0
2024-09-03 10:20:00,255.11,255.12,254.77,254.77,7128.0,250.7682,250.7781,250.434,250.434,7128.0
2024-09-03 10:25:00,254.79,255.09,254.74,255.05,9023.0,250.4537,250.7486,250.4045,250.7093,9023.0
2024-09-03 10:30:00,255.05,255.16,254.92,255.1,5487.0,250.7093,250.8174,250.5815,250.7584,5487.0
2024-09-03 10:35:00,255.0,255.63,254.88,255.58,18034.0,250.6601,251.2794,250.5421,251.2302,18034.0
2024-09-03 10:40:00,255.5,256.07,255.47,255.82,5695.0,251.1516,251.7119,251.1221,251.4661,5695.0
2024-09-03 10:45:00,255.97,256.01,255.5,255.81,5569.0,251.6136,251.6529,251.1516,251.4563,5569.0
2024-09-03 10:50:00,255.74,255.93,255.66,255.9,3562.0,251.3875,251.5743,251.3089,251.5448,3562.0
2024-09-03 10:55:00,255.92,256.06,255.68,256.01,9416.0,251.5644,251.7021,251.3285,251.6529,9416.0
2024-09-03 11:00:00,256.0,256.36,255.8,256.33,21348.0,251.6431,251.997,251.4465,251.9675,21348.0
2024-09-03 11:05:00,256.26,256.31,255.99,256.1,8234.0,251.8987,251.9478,251.6333,251.7414,8234.0
2024-09-03 11:10:00,256.04,256.06,255.94,255.96,2699.0,251.6824,251.7021,251.5841,251.6038,2699.0
2024-09-03 11:15:00,256.06,256.09,255.94,256.02,1581.0,251.7021,251.7316,251.5841,251.6627,1581.0
2024-09-03 11:20:00,255.98,256.42,255.93,256.41,20231.0,251.6234,252.0559,251.5743,252.0461,20231.0
2024-09-03 11:25:00,256.41,256.89,256.36,256.84,5857.0,252.0461,252.5179,251.997,252.4688,5857.0
2024-09-03 11:30:00,256.91,256.95,256.4,256.61,6309.0,252.5376,252.5769,252.0363,252.2427,6309.0
2024-09-03 11:35:00,256.62,256.73,256.32,256.35,7284.0,252.2525,252.3607,251.9576,251.9871,7284.0
2024-09-03 11:40:00,256.36,256.56,256.35,256.5,3775.0,251.997,252.1936,251.9871,252.1346,3775.0
2024-09-03 11:45:00,256.52,256.58,256.24,256.34,4902.0,252.1542,252.2132,251.879,251.9773,4902.0
2024-09-03 11:50:00,256.3,256.43,256.23,256.34,6090.0,251.938,252.0658,251.8692,251.9773,6090.0
2024-09-03 11:55:00,256.43,256.48,256.2,256.26,4881.0,252.0658,252.1149,251.8397,251.8987,4881.0
2024-09-03 12:00:00,256.21,256.31,255.82,255.82,8307.0,251.8495,251.9478,251.4661,251.4661,8307.0
2024-09-03 12:05:00,255.98,256.19,255.84,255.84,6626.0,251.6234,251.8299,251.4858,251.4858,6626.0
2024-09-03 12:10:00,255.82,256.27,255.81,256.2,8807.0,251.4661,251.9085,251.4563,251.8397,8807.0
2024-09-03 12:15:00,256.22,256.37,256.14,256.29,5194.0,251.8593,252.0068,251.7807,251.9281,5194.0
2024-09-03 12:20:00,256.41,256.46,256.29,256.38,3619.0,252.0461,252.0953,251.9281,252.0166,3619.0
2024-09-03 12:25:00,256.33,256.33,255.95,256.26,9821.0,251.9675,251.9675,251.5939,251.8987,9821.0
2024-09-03 12:30:00,256.23,256.38,256.12,256.16,5594.0,251.8692,252.0166,251.761,251.8004,5594.0
2024-09-03 12:35:00,256.15,256.32,256.15,256.32,5579.0,251.7905,251.9576,251.7905,251.9576,5579.0
2024-09-03 12:40:00,256.32,256.32,256.01,256.06,5553.0,251.9576,251.9576,251.6529,251.7021,5553.0
2024-09-03 12:45:00,256.01,256.21,255.87,256.06,8875.0,251.6529,251.8495,251.5153,251.7021,8875.0
2024-09-03 12:50:00,255.98,256.14,255.85,256.13,4415.0,251.6234,251.7807,251.4956,251.7709,4415.0
2024-09-03 12:55:00,256.18,256.2,255.96,255.96,8761.0,251.82,251.8397,251.6038,251.6038,8761.0
2024-09-03 13:00:00,255.96,255.98,255.75,255.92,5328.0,251.6038,251.6234,251.3973,251.5644,5328.0
2024-09-03 13:05:00,255.92,256.18,255.9,256.07,4748.0,251.5644,251.82,251.5448,251.7119,4748.0
2024-09-03 13:10:00,256.07,256.07,255.86,255.9,4079.0,251.7119,251.7119,251.5055,251.5448,4079.0
2024-09-03 13:15:00,256.0,256.27,255.96,256.27,4957.0,251.6431,251.9085,251.6038,251.9085,4957.0
2024-09-03 13:20:00,256.34,256.61,256.26,256.52,6395.0,251.9773,252.2427,251.8987,252.1542,6395.0
2024-09-03 13:25:00,256.57,256.7,256.47,256.6,2793.0,252.2034,252.3312,252.1051,252.2329,2793.0
2024-09-03 13:30:00,256.59,256.6,256.06,256.07,3699.0,252.223,252.2329,251.7021,251.7119,3699.0
2024-09-03 13:35:00,256.14,256.41,256.07,256.31,6092.0,251.7807,252.0461,251.7119,251.9478,6092.0
2024-09-03 13:40:00,256.31,256.36,255.96,255.96,3642.0,251.9478,251.997,251.6038,251.6038,3642.0
2024-09-03 13:45:00,256.01,256.3,255.98,256.24,5030.0,251.6529,251.938,251.6234,251.879,5030.0
2024-09-03 13:50:00,256.24,256.42,256.24,256.35,4893.0,251.879,252.0559,251.879,251.9871,4893.0
2024-09-03 13:55:00,256.31,256.47,256.31,256.39,3841.0,251.9478,252.1051,251.9478,252.0264,3841.0
2024-09-03 14:00:00,256.34,256.34,256.01,256.04,4025.0,251.9773,251.9773,251.6529,251.6824,4025.0
2024-09-03 14:05:00,256.09,256.28,256.05,256.06,6497.0,251.7316,251.9183,251.6922,251.7021,6497.0
2024-09-03 14:10:00,256.05,256.3,256.02,256.23,3999.0,251.6922,251.938,251.6627,251.8692,3999.0
2024-09-03 14:15:00,256.35,256.46,256.21,256.34,4829.0,251.9871,252.0953,251.8495,251.9773,4829.0
2024-09-03 14:20:00,256.39,256.6,256.36,256.43,3973.0,252.0264,252.2329,251.997,252.0658,3973.0
2024-09-03 14:25:00,256.53,256.53,256.25,256.35,7656.0,252.1641,252.1641,251.8888,251.9871,7656.0
2024-09-03 14:30:00,256.4,256.47,256.31,256.44,4494.0,252.0363,252.1051,251.9478,252.0756,4494.0
2024-09-03 14:35:00,256.46,256.46,256.21,256.31,5109.0,252.0953,252.0953,251.8495,251.9478,5109.0
2024-09-03 14:40:00,256.27,256.29,256.18,256.27,4421.0,251.9085,251.9281,251.82,251.9085,4421.0
2024-09-03 14:45:00,256.25,256.33,255.93,255.94,3112.0,251.8888,251.9675,251.5743,251.5841,3112.0
2024-09-03 14:50:00,255.93,256.05,255.88,255.89,5756.0,251.5743,251.6922,251.5251,251.535,5756.0
2024-09-03 14:55:00,255.95,255.95,255.63,255.65,7151.0,251.5939,251.5939,251.2794,251.299,7151.0
2024-09-03 15:00:00,255.67,255.69,255.45,255.45,6829.0,251.3187,251.3384,251.1024,251.1024,6829.0
2024-09-03 15:05:00,255.45,255.51,255.3,255.33,6330.0,251.1024,251.1614,250.955,250.9845,6330.0
2024-09-03 15:10:00,255.33,255.51,255.33,255.35,20289.0,250.9845,251.1614,250.9845,251.0041,20289.0
2024-09-03 15:15:00,255.34,255.42,255.21,255.21,18330.0,250.9943,251.073,250.8665,250.8665,18330.0
2024-09-03 15:20:00,255.2,255.54,255.2,255.48,7664.0,250.8567,251.1909,250.8567,251.1319,7664.0
2024-09-03 15:25:00,255.46,255.46,255.25,255.31,7396.0,251.1123,251.1123,250.9058,250.9648,7396.0
2024-09-03 15:30:00,255.34,255.52,255.26,255.28,13636.0,250.9943,251.1713,250.9157,250.9353,13636.0
2024-09-03 15:35:00,255.2,255.2,254.55,254.61,30820.0,250.8567,250.8567,250.2178,250.2767,30820.0
2024-09-03 15:40:00,254.65,254.84,254.38,254.72,48396.0,250.3161,250.5028,250.0507,250.3849,48396.0
2024-09-03 15:45:00,254.71,254.84,254.16,254.8,37498.0,250.375,250.5028,249.8344,250.4635,37498.0
2024-09-03 15:50:00,254.8,255.1,254.57,255.03,54284.0,250.4635,250.7584,250.2374,250.6896,54284.0
2024-09-03 15:55:00,254.97,255.35,254.91,255.27,84032.0,250.6306,251.0041,250.5716,250.9255,84032.0
2024-09-04 09:30:00,255.44,256.78,255.06,256.63,50757.0,251.0926,252.4098,250.7191,252.2624,50757.0
2024-09-04 09:35:00,256.84,258.0,256.81,257.62,42638.0,252.4688,253.609,252.4393,253.2355,42638.0
2024-09-04 09:40:00,257.5,257.84,257.48,257.65,12647.0,253.1176,253.4518,253.0979,253.265,12647.0
2024-09-04 09:45:00,257.55,257.87,257.4,257.59,16088.0,253.1667,253.4813,253.0193,253.206,16088.0
2024-09-04 09:50:00,257.49,258.07,257.48,257.81,21904.0,253.1077,253.6779,253.0979,253.4223,21904.0
2024-09-04 09:55:00,257.71,257.83,257.15,257.34,60131.0,253.324,253.4419,252.7735,252.9603,60131.0
2024-09-04 10:00:00,257.54,257.54,256.57,256.67,12944.0,253.1569,253.1569,252.2034,252.3017,12944.0
2024-09-04 10:05:00,256.76,256.77,256.06,256.33,14595.0,252.3902,252.4,251.7021,251.9675,14595.0
2024-09-04 10:10:00,256.43,256.51,255.82,255.99,27717.0,252.0658,252.1444,251.4661,251.6333,27717.0
2024-09-04 10:15:00,256.08,256.2,255.66,255.77,7795.0,251.7217,251.8397,251.3089,251.417,7795.0
2024-09-04 10:20:00,255.84,256.23,255.73,255.73,15143.0,251.4858,251.8692,251.3777,251.3777,15143.0
2024-09-04 10:25:00,255.76,255.77,255.18,255.29,15789.0,251.4072,251.417,250.837,250.9452,15789.0
2024-09-04 10:30:00,255.31,255.36,254.75,255.0,25607.0,250.9648,251.014,250.4144,250.6601,25607.0
2024-09-04 10:35:00,255.12,255.51,255.07,255.42,9938.0,250.7781,251.1614,250.7289,251.073,9938.0
2024-09-04 10:40:00,255.35,255.49,254.94,255.12,3651.0,251.0041,251.1418,250.6011,250.7781,3651.0
2024-09-04 10:45:00,255.15,255.28,254.84,255.04,13494.0,250.8076,250.9353,250.5028,250.6994,13494.0
2024-09-04 10:50:00,255.09,255.1,254.83,254.98,26640.0,250.7486,250.7584,250.493,250.6404,26640.0
2024-09-04 10:55:00,254.98,255.15,254.71,255.12,37857.0,250.6404,250.8076,250.375,250.7781,37857.0
2024-09-04 11:00:00,255.05,255.2,254.94,255.02,7491.0,250.7093,250.8567,250.6011,250.6798,7491.0
2024-09-04 11:05:00,254.98,255.13,254.8,255.02,14573.0,250.6404,250.7879,250.4635,250.6798,14573.0
2024-09-04 11:10:00,254.98,255.14,254.87,254.87,18650.0,250.6404,250.7977,250.5323,250.5323,18650.0
2024-09-04 11:15:00,254.87,255.23,254.64,255.16,32728.0,250.5323,250.8862,250.3062,250.8174,32728.0
2024-09-04 11:20:00,255.26,255.26,255.01,255.18,8551.0,250.9157,250.9157,250.6699,250.837,8551.0
2024-09-04 11:25:00,255.24,255.88,255.18,255.52,11860.0,250.896,251.5251,250.837,251.1713,11860.0
2024-09-04 11:30:00,255.51,255.78,255.24,255.64,18821.0,251.1614,251.4268,250.896,251.2892,18821.0
2024-09-04 11:35:00,255.73,255.81,255.49,255.53,7802.0,251.3777,251.4563,251.1418,251.1811,7802.0
2024-09-04 11:40:00,255.48,255.87,255.4,255.73,13912.0,251.1319,251.5153,251.0533,251.3777,13912.0
2024-09-04 11:45:00,255.71,255.82,255.62,255.73,4302.0,251.358,251.4661,251.2696,251.3777,4302.0
2024-09-04 11:50:00,255.81,256.01,255.66,255.96,5169.0,251.4563,251.6529,251.3089,251.6038,5169.0
2024-09-04 11:55:00,256.0,256.04,255.75,255.75,7028.0,251.6431,251.6824,251.3973,251.3973,7028.0
2024-09-04 12:00:00,255.8,255.85,255.38,255.38,9611.0,251.4465,251.4956,251.0336,251.0336,9611.0
2024-09-04 12:05:00,255.32,255.38,254.89,254.89,12301.0,250.9747,251.0336,250.552,250.552,12301.0
2024-09-04 12:10:00,254.95,255.06,254.85,254.94,19450.0,250.611,250.7191,250.5127,250.6011,19450.0
2024-09-04 12:15:00,254.83,255.2,254.83,255.19,7006.0,250.493,250.8567,250.493,250.8469,7006.0
2024-09-04 12:20:00,255.11,255.2,254.91,255.0,10982.0,250.7682,250.8567,250.5716,250.6601,10982.0
2024-09-04 12:25:00,255.02,255.14,254.5,254.5,14197.0,250.6798,250.7977,250.1686,250.1686,14197.0
2024-09-04 12:30:00,254.5,254.63,254.41,254.5,8526.0,250.1686,250.2964,250.0801,250.1686,8526.0
2024-09-04 12:35:00,254.5,254.74,254.49,254.71,7956.0,250.1686,250.4045,250.1588,250.375,7956.0
2024-09-04 12:40:00,254.72,254.81,254.49,254.5,10349.0,250.3849,250.4733,250.1588,250.1686,10349.0
2024-09-04 12:45:00,254.52,254.67,254.39,254.53,5050.0,250.1883,250.3357,250.0605,250.1981,5050.0
2024-09-04 12:50:00,254.48,254.74,254.47,254.69,6893.0,250.149,250.4045,250.1391,250.3554,6893.0
2024-09-04 12:55:00,254.68,254.75,254.47,254.5,10994.0,250.3456,250.4144,250.1391,250.1686,10994.0
2024-09-04 13:00:00,254.5,254.5,253.91,253.98,21413.0,250.1686,250.1686,249.5887,249.6575,21413.0
2024-09-04 13:05:00,253.98,254.04,252.09,252.46,93322.0,249.6575,249.7164,247.7996,248.1633,93322.0
2024-09-04 13:10:00,252.51,253.39,252.5,253.02,11213.0,248.2125,249.0775,248.2027,248.7138,11213.0
2024-09-04 13:15:00,252.93,253.1,252.61,253.0,19783.0,248.6253,248.7924,248.3108,248.6941,19783.0
2024-09-04 13:20:00,253.03,253.12,252.53,252.64,7283.0,248.7236,248.8121,248.2321,248.3403,7283.0
2024-09-04 13:25:00,252.54,252.54,252.2,252.34,10130.0,248.242,248.242,247.9078,248.0454,10130.0
2024-09-04 13:30:00,252.26,252.55,252.26,252.35,14198.0,247.9667,248.2518,247.9667,248.0552,14198.0
2024-09-04 13:35:00,252.38,253.04,252.37,253.04,8900.0,248.0847,248.7335,248.0749,248.7335,8900.0
2024-09-04 13:40:00,253.05,253.15,252.89,253.03,10130.0,248.7433,248.8416,248.586,248.7236,10130.0
2024-09-04 13:45:00,252.99,253.13,252.87,252.93,10248.0,248.6843,248.8219,248.5664,248.6253,10248.0
2024-09-04 13:50:00,252.85,252.85,252.4,252.4,6368.0,248.5467,248.5467,248.1044,248.1044,6368.0
2024-09-04 13:55:00,252.4,252.85,252.32,252.73,11844.0,248.1044,248.5467,248.0257,248.4287,11844.0
2024-09-04 14:00:00,252.8,253.08,252.74,252.84,8265.0,248.4975,248.7728,248.4386,248.5369,8265.0
2024-09-04 14:05:00,252.77,253.12,252.76,253.0,8688.0,248.4681,248.8121,248.4582,248.6941,8688.0
2024-09-04 14:10:00,253.0,253.25,252.99,253.22,11195.0,248.6941,248.9399,248.6843,248.9104,11195.0
2024-09-04 14:15:00,253.23,253.38,253.18,253.19,8274.0,248.9202,249.0677,248.8711,248.8809,8274.0
2024-09-04 14:20:00,253.28,253.5,253.23,253.38,7771.0,248.9694,249.1856,248.9202,249.0677,7771.0
2024-09-04 14:25:00,253.46,253.84,253.46,253.84,19566.0,249.1463,249.5198,249.1463,249.5198,19566.0
2024-09-04 14:30:00,253.79,254.0,253.77,253.82,11203.0,249.4707,249.6771,249.451,249.5002,11203.0
2024-09-04 14:35:00,253.79,254.03,253.66,253.98,11690.0,249.4707,249.7066,249.3429,249.6575,11690.0
2024-09-04 14:40:00,254.03,254.18,253.59,253.68,30907.0,249.7066,249.8541,249.2741,249.3626,30907.0
2024-09-04 14:45:00,253.68,254.08,253.68,253.91,12182.0,249.3626,249.7558,249.3626,249.5887,12182.0
2024-09-04 14:50:00,253.9,253.97,253.61,253.97,12073.0,249.5788,249.6476,249.2938,249.6476,12073.0
2024-09-04 14:55:00,253.94,254.04,253.68,253.77,8295.0,249.6181,249.7164,249.3626,249.451,8295.0
2024-09-04 15:00:00,253.78,253.86,253.71,253.84,23773.0,249.4609,249.5395,249.3921,249.5198,23773.0
2024-09-04 15:05:00,253.82,254.24,253.69,254.19,28166.0,249.5002,249.913,249.3724,249.8639,28166.0
2024-09-04 15:10:00,254.22,254.76,254.22,254.71,13811.0,249.8934,250.4242,249.8934,250.375,13811.0
2024-09-04 15:15:00,254.75,254.92,254.74,254.86,9328.0,250.4144,250.5815,250.4045,250.5225,9328.0
2024-09-04 15:20:00,254.84,255.24,254.83,255.22,12310.0,250.5028,250.896,250.493,250.8764,12310.0
2024-09-04 15:25:00,255.18,255.26,254.95,254.95,16708.0,250.837,250.9157,250.611,250.611,16708.0
2024-09-04 15:30:00,254.83,255.09,254.74,255.01,12043.0,250.493,250.7486,250.4045,250.6699,12043.0
2024-09-04 15:35:00,255.0,255.24,254.98,255.17,7840.0,250.6601,250.896,250.6404,250.8272,7840.0
2024-09-04 15:40:00,255.2,255.26,255.01,255.19,14704.0,250.8567,250.9157,250.6699,250.8469,14704.0
2024-09-04 15:45:00,255.24,255.79,255.21,255.79,22960.0,250.896,251.4367,250.8665,251.4367,22960.0
2024-09-04 15:50:00,255.77,255.94,255.52,255.61,39385.0,251.417,251.5841,251.1713,251.2597,39385.0
2024-09-04 15:55:00,255.64,255.94,255.51,255.6,120627.0,251.2892,251.5841,251.1614,251.2499,120627.0
2024-09-05 09:30:00,255.8,256.11,253.48,253.64,43966.0,251.4465,251.7512,249.166,249.3233,43966.0
2024-09-05 09:35:00,253.65,253.8,252.76,253.0,41133.0,249.3331,249.4805,248.4582,248.6941,41133.0
2024-09-05 09:40:00,253.07,254.29,253.07,254.29,7741.0,248.763,249.9622,248.763,249.9622,7741.0
2024-09-05 09:45:00,254.28,254.28,253.54,253.67,13451.0,249.9524,249.9524,249.225,249.3527,13451.0
2024-09-05 09:50:00,253.59,253.8,253.59,253.67,19088.0,249.2741,249.4805,249.2741,249.3527,19088.0
2024-09-05 09:55:00,253.68,254.05,253.52,254.04,28733.0,249.3626,249.7263,249.2053,249.7164,28733.0
2024-09-05 10:00:00,254.07,254.84,253.8,254.56,15080.0,249.7459,250.5028,249.4805,250.2276,15080.0
2024-09-05 10:05:00,254.54,254.64,253.83,254.01,5578.0,250.2079,250.3062,249.51,249.687,5578.0
2024-09-05 10:10:00,253.99,254.3,253.66,253.86,8212.0,249.6673,249.972,249.3429,249.5395,8212.0
2024-09-05 10:15:00,254.01,254.33,253.94,254.23,3878.0,249.687,250.0015,249.6181,249.9032,3878.0
2024-09-05 10:20:00,254.28,254.28,253.9,254.15,5360.0,249.9524,249.9524,249.5788,249.8246,5360.0
2024-09-05 10:25:00,254.12,254.14,253.85,253.9,11723.0,249.7951,249.8147,249.5297,249.5788,11723.0
2024-09-05 10:30:00,254.0,254.46,254.0,254.46,5172.0,249.6771,250.1293,249.6771,250.1293,5172.0
2024-09-05 10:35:00,254.35,254.35,253.97,254.02,8765.0,250.0212,250.0212,249.6476,249.6968,8765.0
2024-09-05 10:40:00,253.97,254.35,253.96,254.16,7295.0,249.6476,250.0212,249.6378,249.8344,7295.0
2024-09-05 10:45:00,254.16,254.21,253.93,254.11,17143.0,249.8344,249.8835,249.6083,249.7853,17143.0
2024-09-05 10:50:00,254.09,254.15,253.62,253.66,25799.0,249.7656,249.8246,249.3036,249.3429,25799.0
2024-09-05 10:55:00,253.69,253.71,253.27,253.34,22777.0,249.3724,249.3921,248.9595,249.0284,22777.0
2024-09-05 11:00:00,253.34,253.62,253.0,253.54,14793.0,249.0284,249.3036,248.6941,249.225,14793.0
2024-09-05 11:05:00,253.47,253.8,253.38,253.57,37171.0,249.1561,249.4805,249.0677,249.2544,37171.0
2024-09-05 11:10:00,253.49,253.59,252.09,252.09,4750.0,249.1758,249.2741,247.7996,247.7996,4750.0
2024-09-05 11:15:00,252.11,252.51,252.09,252.35,54470.0,247.8193,248.2125,247.7996,248.0552,54470.0
2024-09-05 11:20:00,252.37,252.62,252.27,252.38,13979.0,248.0749,248.3206,247.9766,248.0847,13979.0
2024-09-05 11:25:00,252.42,252.45,251.94,252.12,177441.0,248.124,248.1535,247.6522,247.8291,177441.0
2024-09-05 11:30:00,252.04,252.29,251.7,251.71,10181.0,247.7505,247.9962,247.4163,247.4261,10181.0
2024-09-05 11:35:00,251.65,251.85,251.25,251.25,15026.0,247.3671,247.5637,246.9739,246.9739,15026.0
2024-09-05 11:40:00,251.29,251.37,250.48,250.53,21706.0,247.0132,247.0919,246.217,246.2662,21706.0
2024-09-05 11:45:00,250.58,251.04,250.52,250.97,22779.0,246.3153,246.7675,246.2564,246.6987,22779.0
2024-09-05 11:50:00,251.01,251.01,250.47,250.74,9587.0,246.738,246.738,246.2072,246.4726,9587.0
2024-09-05 11:55:00,250.84,250.89,250.1,250.26,9728.0,246.5709,246.6201,245.8435,246.0008,9728.0
2024-09-05 12:00:00,250.19,250.39,249.87,250.39,15466.0,245.932,246.1286,245.6174,246.1286,15466.0
2024-09-05 12:05:00,250.39,250.63,250.39,250.62,8226.0,246.1286,246.3645,246.1286,246.3546,8226.0
2024-09-05 12:10:00,250.61,250.61,250.26,250.44,4251.0,246.3448,246.3448,246.0008,246.1777,4251.0
2024-09-05 12:15:00,250.42,250.43,250.23,250.28,4104.0,246.1581,246.1679,245.9713,246.0204,4104.0
2024-09-05 12:20:00,250.28,250.7,250.28,250.7,11854.0,246.0204,246.4333,246.0204,246.4333,11854.0
2024-09-05 12:25:00,250.7,250.93,250.65,250.78,9408.0,246.4333,246.6594,246.3841,246.5119,9408.0
2024-09-05 12:30:00,250.72,250.9,250.58,250.9,4781.0,246.4529,246.6299,246.3153,246.6299,4781.0
2024-09-05 12:35:00,250.9,250.9,250.59,250.61,3474.0,246.6299,246.6299,246.3252,246.3448,3474.0
2024-09-05 12:40:00,250.57,250.9,250.57,250.9,6597.0,246.3055,246.6299,246.3055,246.6299,6597.0
2024-09-05 12:45:00,250.89,251.07,250.89,251.07,2123.0,246.6201,246.797,246.6201,246.797,2123.0
2024-09-05 12:50:00,251.09,251.73,251.09,251.67,8431.0,246.8166,247.4458,246.8166,247.3868,8431.0
2024-09-05 12:55:00,252.04,252.2,251.97,251.97,3554.0,247.7505,247.9078,247.6817,247.6817,3554.0
2024-09-05 13:00:00,251.95,252.11,251.81,251.81,3362.0,247.662,247.8193,247.5244,247.5244,3362.0
2024-09-05 13:05:00,251.75,251.75,251.43,251.45,6020.0,247.4654,247.4654,247.1509,247.1705,6020.0
2024-09-05 13:10:00,251.49,251.58,251.43,251.57,1413.0,247.2098,247.2983,247.1509,247.2885,1413.0
2024-09-05 13:15:00,251.5,251.55,251.27,251.43,4992.0,247.2197,247.2688,246.9936,247.1509,4992.0
2024-09-05 13:20:00,251.38,251.52,251.31,251.4,7294.0,247.1017,247.2393,247.0329,247.1214,7294.0
2024-09-05 13:25:00,251.44,251.6,251.44,251.53,2463.0,247.1607,247.318,247.1607,247.2492,2463.0
2024-09-05 13:30:00,251.61,251.67,251.46,251.67,3269.0,247.3278,247.3868,247.1804,247.3868,3269.0
2024-09-05 13:35:00,251.78,252.18,251.78,252.06,3074.0,247.4949,247.8881,247.4949,247.7701,3074.0
2024-09-05 13:40:00,252.12,252.48,252.11,252.48,5926.0,247.8291,248.183,247.8193,248.183,5926.0
2024-09-05 13:45:00,252.47,252.85,252.46,252.63,3831.0,248.1732,248.5467,248.1633,248.3304,3831.0
2024-09-05 13:50:00,252.66,252.66,252.28,252.28,2578.0,248.3599,248.3599,247.9864,247.9864,2578.0
2024-09-05 13:55:00,252.25,252.45,252.1,252.39,11634.0,247.9569,248.1535,247.8095,248.0945,11634.0
2024-09-05 14:00:00,252.42,252.44,252.3,252.41,2195.0,248.124,248.1437,248.0061,248.1142,2195.0
2024-09-05 14:05:00,252.45,252.7,252.4,252.57,10006.0,248.1535,248.3992,248.1044,248.2715,10006.0
2024-09-05 14:10:00,252.61,252.84,252.59,252.82,3735.0,248.3108,248.5369,248.2911,248.5172,3735.0
2024-09-05 14:15:00,252.77,252.91,252.71,252.76,5578.0,248.4681,248.6057,248.4091,248.4582,5578.0
2024-09-05 14:20:00,252.71,252.71,252.53,252.53,3857.0,248.4091,248.4091,248.2321,248.2321,3857.0
2024-09-05 14:25:00,252.52,252.52,252.39,252.4,4792.0,248.2223,248.2223,248.0945,248.1044,4792.0
2024-09-05 14:30:00,252.33,252.6,252.32,252.48,5204.0,248.0355,248.301,248.0257,248.183,5204.0
2024-09-05 14:35:00,252.4,252.7,252.4,252.58,6086.0,248.1044,248.3992,248.1044,248.2813,6086.0
2024-09-05 14:40:00,252.56,252.65,252.33,252.65,21243.0,248.2616,248.3501,248.0355,248.3501,21243.0
2024-09-05 14:45:00,252.78,252.99,252.73,252.99,2636.0,248.4779,248.6843,248.4287,248.6843,2636.0
2024-09-05 14:50:00,253.0,253.0,252.52,252.65,18499.0,248.6941,248.6941,248.2223,248.3501,18499.0
2024-09-05 14:55:00,252.61,252.67,252.15,252.15,5226.0,248.3108,248.3698,247.8586,247.8586,5226.0
2024-09-05 15:00:00,252.14,252.14,251.99,252.09,2727.0,247.8488,247.8488,247.7013,247.7996,2727.0
2024-09-05 15:05:00,252.05,252.17,251.88,252.14,7758.0,247.7603,247.8783,247.5932,247.8488,7758.0
2024-09-05 15:10:00,252.23,252.32,252.11,252.15,5904.0,247.9372,248.0257,247.8193,247.8586,5904.0
2024-09-05 15:15:00,252.1,252.1,251.65,251.75,6615.0,247.8095,247.8095,247.3671,247.4654,6615.0
2024-09-05 15:20:00,251.71,251.87,251.64,251.87,5539.0,247.4261,247.5834,247.3573,247.5834,5539.0
2024-09-05 15:25:00,251.88,251.93,251.7,251.9,4999.0,247.5932,247.6424,247.4163,247.6129,4999.0
2024-09-05 15:30:00,252.0,252.54,251.99,252.41,10563.0,247.7112,248.242,247.7013,248.1142,10563.0
2024-09-05 15:35:00,252.4,252.4,252.06,252.12,7601.0,248.1044,248.1044,247.7701,247.8291,7601.0
2024-09-05 15:40:00,252.06,252.06,251.64,251.79,12397.0,247.7701,247.7701,247.3573,247.5047,12397.0
2024-09-05 15:45:00,251.74,252.18,251.74,252.18,20507.0,247.4556,247.8881,247.4556,247.8881,20507.0
2024-09-05 15:50:00,252.22,252.22,251.66,251.73,26910.0,247.9274,247.9274,247.3769,247.4458,26910.0
2024-09-05 15:55:00,251.67,251.82,251.21,251.52,109135.0,247.3868,247.5342,246.9346,247.2393,109135.0
2024-09-06 09:30:00,251.4,252.98,251.4,252.98,19244.0,247.1214,248.6745,247.1214,248.6745,19244.0
2024-09-06 09:35:00,252.83,253.44,252.39,252.39,8138.0,248.527,249.1267,248.0945,248.0945,8138.0
2024-09-06 09:40:00,252.59,252.91,252.24,252.59,18442.0,248.2911,248.6057,247.9471,248.2911,18442.0
2024-09-06 09:45:00,252.97,253.34,252.64,253.14,15678.0,248.6647,249.0284,248.3403,248.8318,15678.0
2024-09-06 09:50:00,253.11,253.67,253.11,253.26,12028.0,248.8023,249.3527,248.8023,248.9497,12028.0
2024-09-06 09:55:00,253.21,253.48,253.08,253.39,3104.0,248.9006,249.166,248.7728,249.0775,3104.0
2024-09-06 10:00:00,253.38,253.56,252.98,252.98,8081.0,249.0677,249.2446,248.6745,248.6745,8081.0
2024-09-06 10:05:00,253.12,253.12,252.4,252.76,10784.0,248.8121,248.8121,248.1044,248.4582,10784.0
2024-09-06 10:10:00,252.77,253.09,252.57,252.72,14056.0,248.4681,248.7826,248.2715,248.4189,14056.0
2024-09-06 10:15:00,252.87,252.87,252.28,252.32,8982.0,248.5664,248.5664,247.9864,248.0257,8982.0
2024-09-06 10:20:00,252.54,252.54,252.04,252.09,6555.0,248.242,248.242,247.7505,247.7996,6555.0
2024-09-06 10:25:00,252.16,252.16,251.6,251.6,13971.0,247.8684,247.8684,247.318,247.318,13971.0
2024-09-06 10:30:00,251.76,251.98,251.53,251.72,12040.0,247.4752,247.6915,247.2492,247.4359,12040.0
2024-09-06 10:35:00,251.73,251.81,251.15,251.7,12221.0,247.4458,247.5244,246.8756,247.4163,12221.0
2024-09-06 10:40:00,251.82,252.01,251.53,251.53,5984.0,247.5342,247.721,247.2492,247.2492,5984.0
2024-09-06 10:45:00,251.64,251.67,251.36,251.47,7957.0,247.3573,247.3868,247.0821,247.1902,7957.0
2024-09-06 10:50:00,251.39,251.44,250.89,250.94,6390.0,247.1115,247.1607,246.6201,246.6692,6390.0
2024-09-06 10:55:00,250.94,251.08,250.52,250.63,16061.0,246.6692,246.8068,246.2564,246.3645,16061.0
2024-09-06 11:00:00,250.69,252.07,250.64,251.27,19014.0,246.4235,247.78,246.3743,246.9936,19014.0
2024-09-06 11:05:00,251.27,251.6,250.57,250.65,6581.0,246.9936,247.318,246.3055,246.3841,6581.0
2024-09-06 11:10:00,250.66,250.66,250.09,250.14,6758.0,246.394,246.394,245.8337,245.8828,6758.0
2024-09-06 11:15:00,250.09,250.29,249.99,250.02,20387.0,245.8337,246.0303,245.7354,245.7649,20387.0
2024-09-06 11:20:00,250.29,250.29,249.99,250.07,25562.0,246.0303,246.0303,245.7354,245.814,25562.0
2024-09-06 11:25:00,250.07,250.44,250.05,250.37,6959.0,245.814,246.1777,245.7943,246.1089,6959.0
2024-09-06 11:30:00,250.33,250.95,250.25,250.78,4960.0,246.0696,246.679,245.9909,246.5119,4960.0
2024-09-06 11:35:00,250.77,250.9,250.48,250.55,5436.0,246.5021,246.6299,246.217,246.2858,5436.0
2024-09-06 11:40:00,250.58,250.58,250.29,250.42,15282.0,246.3153,246.3153,246.0303,246.1581,15282.0
2024-09-06 11:45:00,250.36,250.36,250.0,250.28,5500.0,246.0991,246.0991,245.7452,246.0204,5500.0
2024-09-06 11:50:00,250.23,250.35,250.0,250.22,4153.0,245.9713,246.0892,245.7452,245.9615,4153.0
2024-09-06 11:55:00,250.05,250.36,250.05,250.14,6028.0,245.7943,246.0991,245.7943,245.8828,6028.0
2024-09-06 12:00:00,250.17,250.4,250.01,250.4,2648.0,245.9123,246.1384,245.755,246.1384,2648.0
2024-09-06 12:05:00,250.41,250.54,250.3,250.35,3756.0,246.1482,246.276,246.0401,246.0892,3756.0
2024-09-06 12:10:00,250.39,250.39,250.07,250.07,4482.0,246.1286,246.1286,245.814,245.814,4482.0
2024-09-06 12:15:00,250.07,250.15,249.98,250.12,13153.0,245.814,245.8926,245.7255,245.8632,13153.0
2024-09-06 12:20:00,250.11,250.26,250.02,250.04,6044.0,245.8533,246.0008,245.7649,245.7845,6044.0
2024-09-06 12:25:00,250.17,250.34,250.02,250.02,3637.0,245.9123,246.0794,245.7649,245.7649,3637.0
2024-09-06 12:30:00,250.13,250.51,250.09,250.51,3296.0,245.873,246.2465,245.8337,246.2465,3296.0
2024-09-06 12:35:00,250.65,250.79,250.51,250.51,3897.0,246.3841,246.5218,246.2465,246.2465,3897.0
2024-09-06 12:40:00,250.52,250.52,250.32,250.45,5971.0,246.2564,246.2564,246.0598,246.1875,5971.0
2024-09-06 12:45:00,250.45,250.45,250.05,250.14,5058.0,246.1875,246.1875,245.7943,245.8828,5058.0
2024-09-06 12:50:00,250.13,250.26,250.01,250.26,2383.0,245.873,246.0008,245.755,246.0008,2383.0
2024-09-06 12:55:00,250.29,250.36,250.12,250.32,10644.0,246.0303,246.0991,245.8632,246.0598,10644.0
2024-09-06 13:00:00,250.25,250.29,250.04,250.24,5600.0,245.9909,246.0303,245.7845,245.9811,5600.0
2024-09-06 13:05:00,250.16,250.44,250.07,250.4,3175.0,245.9025,246.1777,245.814,246.1384,3175.0
2024-09-06 13:10:00,250.4,250.44,250.25,250.3,5284.0,246.1384,246.1777,245.9909,246.0401,5284.0
2024-09-06 13:15:00,250.36,250.36,250.06,250.2,3550.0,246.0991,246.0991,245.8042,245.9418,3550.0
2024-09-06 13:20:00,250.13,250.77,250.13,250.77,5235.0,245.873,246.5021,245.873,246.5021,5235.0
2024-09-06 13:25:00,250.59,250.61,250.25,250.26,5791.0,246.3252,246.3448,245.9909,246.0008,5791.0
2024-09-06 13:30:00,250.3,250.44,250.19,250.36,2572.0,246.0401,246.1777,245.932,246.0991,2572.0
2024-09-06 13:35:00,250.2,250.2,249.98,250.2,5119.0,245.9418,245.9418,245.7255,245.9418,5119.0
2024-09-06 13:40:00,250.17,250.23,250.05,250.18,5357.0,245.9123,245.9713,245.7943,245.9221,5357.0
2024-09-06 13:45:00,250.12,250.28,250.12,250.18,4101.0,245.8632,246.0204,245.8632,245.9221,4101.0
2024-09-06 13:50:00,250.09,250.28,250.08,250.19,5764.0,245.8337,246.0204,245.8238,245.932,5764.0
2024-09-06 13:55:00,250.13,250.66,250.13,250.59,57268.0,245.873,246.394,245.873,246.3252,57268.0
2024-09-06 14:00:00,250.71,250.72,250.43,250.47,9247.0,246.4431,246.4529,246.1679,246.2072,9247.0
2024-09-06 14:05:00,250.47,250.6,250.45,250.59,7043.0,246.2072,246.335,246.1875,246.3252,7043.0
2024-09-06 14:10:00,250.53,250.58,250.19,250.2,19356.0,246.2662,246.3153,245.932,245.9418,19356.0
2024-09-06 14:15:00,250.12,250.24,249.99,250.06,3555.0,245.8632,245.9811,245.7354,245.8042,3555.0
2024-09-06 14:20:00,250.14,250.37,249.97,250.2,6015.0,245.8828,246.1089,245.7157,245.9418,6015.0
2024-09-06 14:25:00,250.28,250.39,250.19,250.39,3037.0,246.0204,246.1286,245.932,246.1286,3037.0
2024-09-06 14:30:00,250.34,250.4,250.1,250.1,9601.0,246.0794,246.1384,245.8435,245.8435,9601.0
2024-09-06 14:35:00,250.17,250.19,250.01,250.1,5650.0,245.9123,245.932,245.755,245.8435,5650.0
2024-09-06 14:40:00,250.1,250.19,250.1,250.13,1683.0,245.8435,245.932,245.8435,245.873,1683.0
2024-09-06 14:45:00,250.19,250.19,250.0,250.13,7052.0,245.932,245.932,245.7452,245.873,7052.0
2024-09-06 14:50:00,250.12,250.51,250.06,250.51,10586.0,245.8632,246.2465,245.8042,246.2465,10586.0
2024-09-06 14:55:00,250.43,250.54,250.41,250.5,12884.0,246.1679,246.276,246.1482,246.2367,12884.0
2024-09-06 15:00:00,250.5,250.54,250.44,250.51,19114.0,246.2367,246.276,246.1777,246.2465,19114.0
2024-09-06 15:05:00,250.51,250.77,250.49,250.77,19664.0,246.2465,246.5021,246.2269,246.5021,19664.0
2024-09-06 15:10:00,250.81,250.86,250.63,250.77,7366.0,246.5414,246.5906,246.3645,246.5021,7366.0
2024-09-06 15:15:00,250.81,250.93,250.59,250.63,16317.0,246.5414,246.6594,246.3252,246.3645,16317.0
2024-09-06 15:20:00,250.63,251.04,250.61,250.83,102935.0,246.3645,246.7675,246.3448,246.5611,102935.0
2024-09-06 15:25:00,250.75,250.85,250.59,250.66,6417.0,246.4824,246.5807,246.3252,246.394,6417.0
2024-09-06 15:30:00,250.62,250.63,250.17,250.17,6771.0,246.3546,246.3645,245.9123,245.9123,6771.0
2024-09-06 15:35:00,250.15,250.17,249.79,249.87,9003.0,245.8926,245.9123,245.5388,245.6174,9003.0
2024-09-06 15:40:00,249.76,249.79,249.55,249.68,13112.0,245.5093,245.5388,245.3029,245.4306,13112.0
2024-09-06 15:45:00,249.74,250.2,249.71,250.07,9508.0,245.4896,245.9418,245.4601,245.814,9508.0
2024-09-06 15:50:00,250.12,250.12,249.24,249.74,22460.0,245.8632,245.8632,244.9981,245.4896,22460.0
2024-09-06 15:55:00,249.69,250.04,249.47,249.54,119826.0,245.4405,245.7845,245.2242,245.293,119826.0
2024-09-09 09:30:00,250.71,251.08,249.92,250.27,28937.0,246.4431,246.8068,245.6666,246.0106,28937.0
2024-09-09 09:35:00,250.38,250.73,249.99,250.14,28603.0,246.1187,246.4628,245.7354,245.8828,28603.0
2024-09-09 09:40:00,250.44,250.65,250.05,250.21,26313.0,246.1777,246.3841,245.7943,245.9516,26313.0
2024-09-09 09:45:00,250.22,250.62,249.82,250.25,18653.0,245.9615,246.3546,245.5683,245.9909,18653.0
2024-09-09 09:50:00,250.17,250.85,250.09,250.8,29521.0,245.9123,246.5807,245.8337,246.5316,29521.0
2024-09-09 09:55:00,250.89,250.9,250.37,250.57,17392.0,246.6201,246.6299,246.1089,246.3055,17392.0
2024-09-09 10:00:00,250.6,250.85,250.41,250.58,30342.0,246.335,246.5807,246.1482,246.3153,30342.0
2024-09-09 10:05:00,250.62,250.99,250.59,250.92,14098.0,246.3546,246.7184,246.3252,246.6495,14098.0
2024-09-09 10:10:00,250.98,251.28,250.91,251.24,19623.0,246.7085,247.0034,246.6397,246.9641,19623.0
2024-09-09 10:15:00,251.16,251.39,251.13,251.18,12384.0,246.8855,247.1115,246.856,246.9051,12384.0
2024-09-09 10:20:00,251.18,251.43,250.83,250.84,30572.0,246.9051,247.1509,246.5611,246.5709,30572.0
2024-09-09 10:25:00,250.84,251.32,250.83,251.1,11207.0,246.5709,247.0427,246.5611,246.8265,11207.0
2024-09-09 10:30:00,251.08,251.3,251.08,251.14,6423.0,246.8068,247.0231,246.8068,246.8658,6423.0
2024-09-09 10:35:00,251.15,251.65,251.09,251.63,18616.0,246.8756,247.3671,246.8166,247.3475,18616.0
2024-09-09 10:40:00,251.56,251.6,250.95,250.99,40284.0,247.2787,247.318,246.679,246.7184,40284.0
2024-09-09 10:45:00,250.9,251.04,250.68,251.0,9688.0,246.6299,246.7675,246.4136,246.7282,9688.0
2024-09-09 10:50:00,251.06,251.06,250.68,250.87,7400.0,246.7872,246.7872,246.4136,246.6004,7400.0
2024-09-09 10:55:00,250.97,251.04,250.79,250.99,8793.0,246.6987,246.7675,246.5218,246.7184,8793.0
2024-09-09 11:00:00,250.93,250.98,250.79,250.88,5783.0,246.6594,246.7085,246.5218,246.6102,5783.0
2024-09-09 11:05:00,250.76,250.88,250.71,250.79,8058.0,246.4923,246.6102,246.4431,246.5218,8058.0
2024-09-09 11:10:00,250.67,250.76,250.2,250.35,6449.0,246.4038,246.4923,245.9418,246.0892,6449.0
2024-09-09 11:15:00,250.25,250.25,249.99,249.99,8176.0,245.9909,245.9909,245.7354,245.7354,8176.0
2024-09-09 11:20:00,250.02,250.49,250.02,250.49,5662.0,245.7649,246.2269,245.7649,246.2269,5662.0
2024-09-09 11:25:00,250.46,250.81,250.37,250.76,12245.0,246.1974,246.5414,246.1089,246.4923,12245.0
2024-09-09 11:30:00,250.76,251.2,250.76,250.97,17694.0,246.4923,246.9248,246.4923,246.6987,17694.0
2024-09-09 11:35:00,250.99,251.39,250.85,251.39,21055.0,246.7184,247.1115,246.5807,247.1115,21055.0
2024-09-09 11:40:00,251.48,251.75,251.4,251.66,7979.0,247.2,247.4654,247.1214,247.3769,7979.0
2024-09-09 11:45:00,251.66,251.94,251.6,251.88,5916.0,247.3769,247.6522,247.318,247.5932,5916.0
2024-09-09 11:50:00,251.89,251.94,251.71,251.94,7062.0,247.603,247.6522,247.4261,247.6522,7062.0
2024-09-09 11:55:00,251.92,251.92,251.26,251.26,3684.0,247.6325,247.6325,246.9838,246.9838,3684.0
2024-09-09 12:00:00,251.27,251.34,251.11,251.32,6165.0,246.9936,247.0624,246.8363,247.0427,6165.0
2024-09-09 12:05:00,251.3,251.33,251.15,251.23,7590.0,247.0231,247.0526,246.8756,246.9543,7590.0
2024-09-09 12:10:00,251.28,251.33,251.11,251.19,10971.0,247.0034,247.0526,246.8363,246.9149,10971.0
2024-09-09 12:15:00,251.15,251.21,251.1,251.17,9154.0,246.8756,246.9346,246.8265,246.8953,9154.0
2024-09-09 12:20:00,251.19,251.37,251.09,251.32,20725.0,246.9149,247.0919,246.8166,247.0427,20725.0
2024-09-09 12:25:00,251.32,251.37,251.26,251.29,6245.0,247.0427,247.0919,246.9838,247.0132,6245.0
2024-09-09 12:30:00,251.26,251.32,251.19,251.25,11308.0,246.9838,247.0427,246.9149,246.9739,11308.0
2024-09-09 12:35:00,251.37,251.56,251.32,251.45,5258.0,247.0919,247.2787,247.0427,247.1705,5258.0
2024-09-09 12:40:00,251.45,251.81,251.45,251.81,7189.0,247.1705,247.5244,247.1705,247.5244,7189.0
2024-09-09 12:45:00,251.83,251.88,251.54,251.54,5159.0,247.5441,247.5932,247.259,247.259,5159.0
2024-09-09 12:50:00,251.49,251.58,251.47,251.49,3714.0,247.2098,247.2983,247.1902,247.2098,3714.0
2024-09-09 12:55:00,251.54,251.77,251.49,251.71,4220.0,247.259,247.4851,247.2098,247.4261,4220.0
2024-09-09 13:00:00,251.71,251.71,251.54,251.61,2427.0,247.4261,247.4261,247.259,247.3278,2427.0
2024-09-09 13:05:00,251.55,251.59,251.42,251.59,4480.0,247.2688,247.3081,247.141,247.3081,4480.0
2024-09-09 13:10:00,251.57,251.61,251.45,251.45,4936.0,247.2885,247.3278,247.1705,247.1705,4936.0
2024-09-09 13:15:00,251.42,251.62,251.42,251.52,6017.0,247.141,247.3376,247.141,247.2393,6017.0
2024-09-09 13:20:00,251.54,251.58,251.5,251.57,1904.0,247.259,247.2983,247.2197,247.2885,1904.0
2024-09-09 13:25:00,251.53,251.55,251.45,251.55,6866.0,247.2492,247.2688,247.1705,247.2688,6866.0
2024-09-09 13:30:00,251.53,251.54,251.36,251.46,5311.0,247.2492,247.259,247.0821,247.1804,5311.0
2024-09-09 13:35:00,251.5,251.81,251.5,251.81,4454.0,247.2197,247.5244,247.2197,247.5244,4454.0
2024-09-09 13:40:00,251.78,251.9,251.52,251.58,7216.0,247.4949,247.6129,247.2393,247.2983,7216.0
2024-09-09 13:45:00,251.58,251.82,251.5,251.77,3102.0,247.2983,247.5342,247.2197,247.4851,3102.0
2024-09-09 13:50:00,251.77,251.81,251.59,251.71,4900.0,247.4851,247.5244,247.3081,247.4261,4900.0
2024-09-09 13:55:00,251.76,251.87,251.66,251.7,9052.0,247.4752,247.5834,247.3769,247.4163,9052.0
2024-09-09 14:00:00,251.7,251.81,251.32,251.32,5213.0,247.4163,247.5244,247.0427,247.0427,5213.0
2024-09-09 14:05:00,251.4,251.41,251.19,251.19,5930.0,247.1214,247.1312,246.9149,246.9149,5930.0
2024-09-09 14:10:00,251.19,251.5,251.16,251.5,5150.0,246.9149,247.2197,246.8855,247.2197,5150.0
2024-09-09 14:15:00,251.53,251.76,251.52,251.67,3377.0,247.2492,247.4752,247.2393,247.3868,3377.0
2024-09-09 14:20:00,251.76,251.92,251.72,251.86,4842.0,247.4752,247.6325,247.4359,247.5735,4842.0
2024-09-09 14:25:00,251.85,252.0,251.7,251.8,4459.0,247.5637,247.7112,247.4163,247.5146,4459.0
2024-09-09 14:30:00,251.74,251.87,251.73,251.75,6109.0,247.4556,247.5834,247.4458,247.4654,6109.0
2024-09-09 14:35:00,251.75,251.79,251.57,251.59,4675.0,247.4654,247.5047,247.2885,247.3081,4675.0
2024-09-09 14:40:00,251.61,252.11,251.54,252.11,5204.0,247.3278,247.8193,247.259,247.8193,5204.0
2024-09-09 14:45:00,252.11,252.14,251.88,251.98,4951.0,247.8193,247.8488,247.5932,247.6915,4951.0
2024-09-09 14:50:00,251.95,252.12,251.95,251.97,4223.0,247.662,247.8291,247.662,247.6817,4223.0
2024-09-09 14:55:00,252.01,252.02,251.76,251.88,11319.0,247.721,247.7308,247.4752,247.5932,11319.0
2024-09-09 15:00:00,251.82,251.88,251.67,251.8,31102.0,247.5342,247.5932,247.3868,247.5146,31102.0
2024-09-09 15:05:00,251.79,251.91,251.75,251.76,8057.0,247.5047,247.6227,247.4654,247.4752,8057.0
2024-09-09 15:10:00,251.8,251.82,251.48,251.55,5657.0,247.5146,247.5342,247.2,247.2688,5657.0
2024-09-09 15:15:00,251.55,251.6,251.3,251.3,10298.0,247.2688,247.318,247.0231,247.0231,10298.0
2024-09-09 15:20:00,251.27,251.34,251.18,251.34,7085.0,246.9936,247.0624,246.9051,247.0624,7085.0
2024-09-09 15:25:00,251.32,251.46,251.28,251.41,8908.0,247.0427,247.1804,247.0034,247.1312,8908.0
2024-09-09 15:30:00,251.41,251.47,251.26,251.37,21006.0,247.1312,247.1902,246.9838,247.0919,21006.0
2024-09-09 15:35:00,251.41,251.78,251.26,251.26,23597.0,247.1312,247.4949,246.9838,246.9838,23597.0
2024-09-09 15:40:00,251.28,251.77,251.18,251.65,27430.0,247.0034,247.4851,246.9051,247.3671,27430.0
2024-09-09 15:45:00,251.62,251.68,251.37,251.45,17767.0,247.3376,247.3966,247.0919,247.1705,17767.0
2024-09-09 15:50:00,251.42,251.55,250.89,251.12,33806.0,247.141,247.2688,246.6201,246.8461,33806.0
2024-09-09 15:55:00,251.13,251.26,250.81,251.11,96035.0,246.856,246.9838,246.5414,246.8363,96035.0
2024-09-10 09:30:00,251.85,251.85,250.18,250.46,32176.0,247.5637,247.5637,245.9221,246.1974,32176.0
2024-09-10 09:35:00,250.32,251.36,250.15,251.1,15391.0,246.0598,247.0821,245.8926,246.8265,15391.0
2024-09-10 09:40:00,251.1,251.21,250.82,251.01,6475.0,246.8265,246.9346,246.5512,246.738,6475.0
2024-09-10 09:45:00,251.07,251.37,250.9,251.07,15453.0,246.797,247.0919,246.6299,246.797,15453.0
2024-09-10 09:50:00,251.07,251.8,251.06,251.62,11001.0,246.797,247.5146,246.7872,247.3376,11001.0
2024-09-10 09:55:00,251.41,251.47,251.16,251.45,8687.0,247.1312,247.1902,246.8855,247.1705,8687.0
2024-09-10 10:00:00,251.4,251.4,250.82,251.02,15395.0,247.1214,247.1214,246.5512,246.7478,15395.0
2024-09-10 10:05:00,251.02,251.02,250.02,250.18,11616.0,246.7478,246.7478,245.7649,245.9221,11616.0
2024-09-10 10:10:00,250.13,250.13,249.62,249.69,10353.0,245.873,245.873,245.3717,245.4405,10353.0
2024-09-10 10:15:00,249.74,250.18,249.64,250.09,3873.0,245.4896,245.9221,245.3913,245.8337,3873.0
2024-09-10 10:20:00,250.13,250.19,249.89,249.97,5709.0,245.873,245.932,245.6371,245.7157,5709.0
2024-09-10 10:25:00,249.82,250.22,249.78,250.22,7776.0,245.5683,245.9615,245.5289,245.9615,7776.0
2024-09-10 10:30:00,250.22,250.28,249.79,250.11,24298.0,245.9615,246.0204,245.5388,245.8533,24298.0
2024-09-10 10:35:00,250.11,250.68,250.1,250.66,16348.0,245.8533,246.4136,245.8435,246.394,16348.0
2024-09-10 10:40:00,250.7,251.28,250.69,251.22,35063.0,246.4333,247.0034,246.4235,246.9444,35063.0
2024-09-10 10:45:00,251.24,251.91,251.19,251.9,16144.0,246.9641,247.6227,246.9149,247.6129,16144.0
2024-09-10 10:50:00,251.9,251.91,251.6,251.7,14873.0,247.6129,247.6227,247.318,247.4163,14873.0
2024-09-10 10:55:00,251.7,251.85,251.61,251.78,15262.0,247.4163,247.5637,247.3278,247.4949,15262.0
2024-09-10 11:00:00,251.72,251.78,251.51,251.53,7270.0,247.4359,247.4949,247.2295,247.2492,7270.0
2024-09-10 11:05:00,251.49,251.83,251.49,251.79,7673.0,247.2098,247.5441,247.2098,247.5047,7673.0
2024-09-10 11:10:00,251.79,251.85,251.6,251.64,9887.0,247.5047,247.5637,247.318,247.3573,9887.0
2024-09-10 11:15:00,251.74,251.79,251.64,251.73,3581.0,247.4556,247.5047,247.3573,247.4458,3581.0
2024-09-10 11:20:00,251.71,251.71,251.49,251.62,6922.0,247.4261,247.4261,247.2098,247.3376,6922.0
2024-09-10 11:25:00,251.68,251.84,251.62,251.77,4487.0,247.3966,247.5539,247.3376,247.4851,4487.0
2024-09-10 11:30:00,251.77,251.8,251.54,251.57,10824.0,247.4851,247.5146,247.259,247.2885,10824.0
2024-09-10 11:35:00,251.59,251.72,251.5,251.63,5211.0,247.3081,247.4359,247.2197,247.3475,5211.0
2024-09-10 11:40:00,251.74,251.95,251.68,251.8,5497.0,247.4556,247.662,247.3966,247.5146,5497.0
2024-09-10 11:45:00,251.73,251.85,251.72,251.77,11427.0,247.4458,247.5637,247.4359,247.4851,11427.0
2024-09-10 11:50:00,251.77,251.85,251.55,251.76,21751.0,247.4851,247.5637,247.2688,247.4752,21751.0
2024-09-10 11:55:00,251.75,251.85,251.46,251.46,12204.0,247.4654,247.5637,247.1804,247.1804,12204.0
2024-09-10 12:00:00,251.48,251.53,251.15,251.23,3100.0,247.2,247.2492,246.8756,246.9543,3100.0
2024-09-10 12:05:00,251.23,251.39,250.9,250.91,3267.0,246.9543,247.1115,246.6299,246.6397,3267.0
2024-09-10 12:10:00,250.99,251.02,250.83,250.83,1029.0,246.7184,246.7478,246.5611,246.5611,1029.0
2024-09-10 12:15:00,250.88,251.08,250.87,251.08,3146.0,246.6102,246.8068,246.6004,246.8068,3146.0
2024-09-10 12:20:00,251.09,251.19,251.05,251.05,5625.0,246.8166,246.9149,246.7773,246.7773,5625.0
2024-09-10 12:25:00,251.12,251.12,250.84,250.89,3567.0,246.8461,246.8461,246.5709,246.6201,3567.0
2024-09-10 12:30:00,250.88,251.03,250.86,250.89,2200.0,246.6102,246.7577,246.5906,246.6201,2200.0
2024-09-10 12:35:00,250.94,250.97,250.84,250.84,2000.0,246.6692,246.6987,246.5709,246.5709,2000.0
2024-09-10 12:40:00,250.91,250.94,250.53,250.54,4008.0,246.6397,246.6692,246.2662,246.276,4008.0
2024-09-10 12:45:00,250.57,250.67,250.46,250.67,2345.0,246.3055,246.4038,246.1974,246.4038,2345.0
2024-09-10 12:50:00,250.65,250.88,250.65,250.85,2600.0,246.3841,246.6102,246.3841,246.5807,2600.0
2024-09-10 12:55:00,250.85,250.85,250.76,250.79,1200.0,246.5807,246.5807,246.4923,246.5218,1200.0
2024-09-10 13:00:00,250.79,250.94,250.77,250.9,2545.0,246.5218,246.6692,246.5021,246.6299,2545.0
2024-09-10 13:05:00,250.91,251.09,250.89,251.07,5154.0,246.6397,246.8166,246.6201,246.797,5154.0
2024-09-10 13:10:00,251.04,251.42,251.04,251.32,9514.0,246.7675,247.141,246.7675,247.0427,9514.0
2024-09-10 13:15:00,251.34,251.38,251.18,251.23,15036.0,247.0624,247.1017,246.9051,246.9543,15036.0
2024-09-10 13:20:00,251.28,251.54,251.25,251.53,9816.0,247.0034,247.259,246.9739,247.2492,9816.0
2024-09-10 13:25:00,251.45,251.54,251.35,251.47,6737.0,247.1705,247.259,247.0722,247.1902,6737.0
2024-09-10 13:30:00,251.54,251.68,251.54,251.68,17551.0,247.259,247.3966,247.259,247.3966,17551.0
2024-09-10 13:35:00,251.63,251.72,251.63,251.69,2607.0,247.3475,247.4359,247.3475,247.4064,2607.0
2024-09-10 13:40:00,251.72,251.77,251.62,251.68,6752.0,247.4359,247.4851,247.3376,247.3966,6752.0
2024-09-10 13:45:00,251.59,251.59,251.46,251.56,2924.0,247.3081,247.3081,247.1804,247.2787,2924.0
2024-09-10 13:50:00,251.45,251.57,251.34,251.34,1837.0,247.1705,247.2885,247.0624,247.0624,1837.0
2024-09-10 13:55:00,251.41,251.41,251.31,251.35,1594.0,247.1312,247.1312,247.0329,247.0722,1594.0
2024-09-10 14:00:00,251.39,251.41,251.35,251.37,1902.0,247.1115,247.1312,247.0722,247.0919,1902.0
2024-09-10 14:05:00,251.38,251.47,251.32,251.34,5405.0,247.1017,247.1902,247.0427,247.0624,5405.0
2024-09-10 14:10:00,251.41,251.45,251.13,251.13,3978.0,247.1312,247.1705,246.856,246.856,3978.0
2024-09-10 14:15:00,251.19,251.38,251.19,251.34,2734.0,246.9149,247.1017,246.9149,247.0624,2734.0
2024-09-10 14:20:00,251.3,251.34,251.06,251.25,4141.0,247.0231,247.0624,246.7872,246.9739,4141.0
2024-09-10 14:25:00,251.26,251.48,251.21,251.47,7497.0,246.9838,247.2,246.9346,247.1902,7497.0
2024-09-10 14:30:00,251.53,251.83,251.52,251.77,24456.0,247.2492,247.5441,247.2393,247.4851,24456.0
2024-09-10 14:35:00,251.74,251.74,251.58,251.58,5191.0,247.4556,247.4556,247.2983,247.2983,5191.0
2024-09-10 14:40:00,251.62,251.65,251.48,251.58,2888.0,247.3376,247.3671,247.2,247.2983,2888.0
2024-09-10 14:45:00,251.59,251.76,251.53,251.69,3647.0,247.3081,247.4752,247.2492,247.4064,3647.0
2024-09-10 14:50:00,251.74,252.14,251.73,252.14,9250.0,247.4556,247.8488,247.4458,247.8488,9250.0
2024-09-10 14:55:00,252.12,252.28,252.12,252.21,6037.0,247.8291,247.9864,247.8291,247.9176,6037.0
2024-09-10 15:00:00,252.25,252.25,251.96,252.03,5715.0,247.9569,247.9569,247.6718,247.7407,5715.0
2024-09-10 15:05:00,252.03,252.14,251.99,252.06,5677.0,247.7407,247.8488,247.7013,247.7701,5677.0
2024-09-10 15:10:00,252.06,252.39,252.06,252.36,8606.0,247.7701,248.0945,247.7701,248.065,8606.0
2024-09-10 15:15:00,252.37,252.37,252.16,252.19,18943.0,248.0749,248.0749,247.8684,247.8979,18943.0
2024-09-10 15:20:00,252.17,252.26,252.11,252.25,9172.0,247.8783,247.9667,247.8193,247.9569,9172.0
2024-09-10 15:25:00,252.24,252.32,252.17,252.23,9218.0,247.9471,248.0257,247.8783,247.9372,9218.0
2024-09-10 15:30:00,252.19,252.3,252.12,252.21,24907.0,247.8979,248.0061,247.8291,247.9176,24907.0
2024-09-10 15:35:00,252.19,252.34,251.92,252.09,13585.0,247.8979,248.0454,247.6325,247.7996,13585.0
2024-09-10 15:40:00,252.12,252.3,252.04,252.04,12138.0,247.8291,248.0061,247.7505,247.7505,12138.0
2024-09-10 15:45:00,252.08,252.28,252.0,252.04,20160.0,247.7898,247.9864,247.7112,247.7505,20160.0
2024-09-10 15:50:00,252.01,252.39,251.99,252.32,40781.0,247.721,248.0945,247.7013,248.0257,40781.0
2024-09-10 15:55:00,252.36,252.62,252.15,252.58,145355.0,248.065,248.3206,247.8586,248.2813,145355.0
2024-09-11 09:30:00,250.64,251.5,247.85,248.07,80564.0,246.3743,247.2197,243.6318,243.848,80564.0
2024-09-11 09:35:00,248.02,249.11,247.82,247.86,15696.0,243.7989,244.8703,243.6023,243.6416,15696.0
2024-09-11 09:40:00,247.84,248.05,247.19,247.34,32302.0,243.622,243.8284,242.983,243.1305,32302.0
2024-09-11 09:45:00,247.43,247.75,246.63,246.74,31086.0,243.2189,243.5335,242.4326,242.5407,31086.0
2024-09-11 09:50:00,246.63,247.0,246.15,246.54,29401.0,242.4326,242.7963,241.9607,242.3441,29401.0
2024-09-11 09:55:00,246.53,246.55,245.63,245.68,25284.0,242.3343,242.3539,241.4496,241.4987,25284.0
2024-09-11 10:00:00,245.7,245.82,244.78,244.88,15282.0,241.5184,241.6363,240.614,240.7123,15282.0
2024-09-11 10:05:00,244.98,245.61,244.86,245.26,29973.0,240.8106,241.4299,240.6927,241.0859,29973.0
2024-09-11 10:10:00,245.25,245.63,244.86,244.87,24749.0,241.076,241.4496,240.6927,240.7025,24749.0
2024-09-11 10:15:00,244.73,244.8,243.84,243.86,23243.0,240.5649,240.6337,239.69,239.7097,23243.0
2024-09-11 10:20:00,243.94,244.29,243.58,243.86,37088.0,239.7883,240.1324,239.4345,239.7097,37088.0
2024-09-11 10:25:00,243.83,244.07,243.63,243.64,33078.0,239.6802,239.9161,239.4836,239.4934,33078.0
2024-09-11 10:30:00,243.59,244.01,243.43,243.89,11703.0,239.4443,239.8571,239.287,239.7392,11703.0
2024-09-11 10:35:00,243.9,244.15,243.62,243.99,11751.0,239.749,239.9948,239.4738,239.8375,11751.0
2024-09-11 10:40:00,244.06,244.33,244.04,244.12,9797.0,239.9063,240.1717,239.8866,239.9653,9797.0
2024-09-11 10:45:00,244.27,244.29,243.96,243.96,5642.0,240.1127,240.1324,239.808,239.808,5642.0
2024-09-11 10:50:00,243.91,244.33,243.84,244.13,7762.0,239.7588,240.1717,239.69,239.9751,7762.0
2024-09-11 10:55:00,244.15,244.46,243.97,244.29,9474.0,239.9948,240.2995,239.8178,240.1324,9474.0
2024-09-11 11:00:00,244.38,245.17,244.37,245.03,31349.0,240.2208,240.9974,240.211,240.8598,31349.0
2024-09-11 11:05:00,245.09,245.11,244.77,244.77,11898.0,240.9188,240.9384,240.6042,240.6042,11898.0
2024-09-11 11:10:00,244.77,245.33,244.61,244.88,20544.0,240.6042,241.1547,240.4469,240.7123,20544.0
2024-09-11 11:15:00,244.84,244.98,244.57,244.77,5203.0,240.673,240.8106,240.4076,240.6042,5203.0
2024-09-11 11:20:00,244.72,244.89,244.39,244.51,5702.0,240.5551,240.7222,240.2307,240.3486,5702.0
2024-09-11 11:25:00,244.51,244.79,244.51,244.64,10552.0,240.3486,240.6239,240.3486,240.4764,10552.0
2024-09-11 11:30:00,244.82,244.97,244.69,244.89,6405.0,240.6534,240.8008,240.5256,240.7222,6405.0
2024-09-11 11:35:00,244.89,244.95,244.58,244.73,11388.0,240.7222,240.7811,240.4174,240.5649,11388.0
2024-09-11 11:40:00,244.8,245.14,244.7,244.97,12621.0,240.6337,240.9679,240.5354,240.8008,12621.0
2024-09-11 11:45:00,244.96,245.2,244.83,245.09,11661.0,240.791,241.0269,240.6632,240.9188,11661.0
2024-09-11 11:50:00,245.03,245.03,244.72,244.73,7245.0,240.8598,240.8598,240.5551,240.5649,7245.0
2024-09-11 11:55:00,244.7,244.84,244.2,244.84,6957.0,240.5354,240.673,240.0439,240.673,6957.0
2024-09-11 12:00:00,244.9,245.2,244.63,245.2,14623.0,240.732,241.0269,240.4666,241.0269,14623.0
2024-09-11 12:05:00,245.33,245.52,245.05,245.05,9138.0,241.1547,241.3414,240.8794,240.8794,9138.0
2024-09-11 12:10:00,245.04,245.31,244.81,245.2,6161.0,240.8696,241.135,240.6435,241.0269,6161.0
2024-09-11 12:15:00,245.13,245.17,244.89,245.04,5351.0,240.9581,240.9974,240.7222,240.8696,5351.0
2024-09-11 12:20:00,245.1,245.31,245.01,245.17,6680.0,240.9286,241.135,240.8401,240.9974,6680.0
2024-09-11 12:25:00,245.09,245.26,245.05,245.21,5670.0,240.9188,241.0859,240.8794,241.0367,5670.0
2024-09-11 12:30:00,245.25,245.27,244.84,245.04,7960.0,241.076,241.0957,240.673,240.8696,7960.0
2024-09-11 12:35:00,245.11,245.27,245.08,245.21,6921.0,240.9384,241.0957,240.9089,241.0367,6921.0
2024-09-11 12:40:00,245.28,245.43,245.1,245.2,8020.0,241.1055,241.253,240.9286,241.0269,8020.0
2024-09-11 12:45:00,245.27,245.39,245.11,245.2,7065.0,241.0957,241.2137,240.9384,241.0269,7065.0
2024-09-11 12:50:00,245.25,245.61,245.25,245.59,8773.0,241.076,241.4299,241.076,241.4103,8773.0
2024-09-11 12:55:00,245.54,245.67,245.46,245.62,5410.0,241.3611,241.4889,241.2825,241.4397,5410.0
2024-09-11 13:00:00,245.63,246.01,245.63,246.0,3866.0,241.4496,241.8231,241.4496,241.8133,3866.0
2024-09-11 13:05:00,246.05,246.64,245.99,246.53,10825.0,241.8624,242.4424,241.8034,242.3343,10825.0
2024-09-11 13:10:00,246.53,246.63,246.48,246.56,10672.0,242.3343,242.4326,242.2851,242.3637,10672.0
2024-09-11 13:15:00,246.56,246.64,246.46,246.54,8204.0,242.3637,242.4424,242.2654,242.3441,8204.0
2024-09-11 13:20:00,246.5,246.67,246.4,246.63,11547.0,242.3048,242.4719,242.2065,242.4326,11547.0
2024-09-11 13:25:00,246.69,247.33,246.69,247.23,16345.0,242.4915,243.1206,242.4915,243.0223,16345.0
2024-09-11 13:30:00,247.13,247.27,247.13,247.23,9148.0,242.924,243.0617,242.924,243.0223,9148.0
2024-09-11 13:35:00,247.23,247.23,247.03,247.09,7025.0,243.0223,243.0223,242.8257,242.8847,7025.0
2024-09-11 13:40:00,247.05,247.39,247.05,247.37,7955.0,242.8454,243.1796,242.8454,243.16,7955.0
2024-09-11 13:45:00,247.42,247.66,247.39,247.52,6132.0,243.2091,243.445,243.1796,243.3074,6132.0
2024-09-11 13:50:00,247.59,247.62,247.14,247.18,5920.0,243.3762,243.4057,242.9339,242.9732,5920.0
2024-09-11 13:55:00,247.18,247.18,246.43,246.65,12988.0,242.9732,242.9732,242.236,242.4522,12988.0
2024-09-11 14:00:00,246.73,247.01,246.6,246.91,7338.0,242.5309,242.8061,242.4031,242.7078,7338.0
2024-09-11 14:05:00,246.9,246.9,246.43,246.52,12256.0,242.698,242.698,242.236,242.3244,12256.0
2024-09-11 14:10:00,246.51,246.69,246.38,246.4,9418.0,242.3146,242.4915,242.1868,242.2065,9418.0
2024-09-11 14:15:00,246.39,246.58,246.38,246.51,8056.0,242.1966,242.3834,242.1868,242.3146,8056.0
2024-09-11 14:20:00,246.56,246.65,246.5,246.64,9292.0,242.3637,242.4522,242.3048,242.4424,9292.0
2024-09-11 14:25:00,246.62,246.71,246.27,246.38,12826.0,242.4227,242.5112,242.0787,242.1868,12826.0
2024-09-11 14:30:00,246.34,246.98,246.24,246.98,4826.0,242.1475,242.7766,242.0492,242.7766,4826.0
2024-09-11 14:35:00,246.95,247.23,246.81,247.23,6496.0,242.7471,243.0223,242.6095,243.0223,6496.0
2024-09-11 14:40:00,247.25,247.64,247.1,247.31,8114.0,243.042,243.4254,242.8946,243.101,8114.0
2024-09-11 14:45:00,247.33,247.47,247.1,247.47,4626.0,243.1206,243.2583,242.8946,243.2583,4626.0
2024-09-11 14:50:00,247.38,247.38,246.83,247.01,6444.0,243.1698,243.1698,242.6292,242.8061,6444.0
2024-09-11 14:55:00,247.02,247.25,246.88,246.93,10635.0,242.8159,243.042,242.6783,242.7274,10635.0
2024-09-11 15:00:00,246.89,247.0,246.76,246.9,8254.0,242.6881,242.7963,242.5603,242.698,8254.0
2024-09-11 15:05:00,247.0,247.1,246.92,246.99,7705.0,242.7963,242.8946,242.7176,242.7864,7705.0
2024-09-11 15:10:00,246.99,247.03,246.93,246.93,5015.0,242.7864,242.8257,242.7274,242.7274,5015.0
2024-09-11 15:15:00,246.96,247.22,246.96,247.07,10224.0,242.7569,243.0125,242.7569,242.8651,10224.0
2024-09-11 15:20:00,247.02,247.37,247.02,247.37,6465.0,242.8159,243.16,242.8159,243.16,6465.0
2024-09-11 15:25:00,247.37,247.54,247.21,247.36,10746.0,243.16,243.3271,243.0027,243.1501,10746.0
2024-09-11 15:30:00,247.37,247.46,247.14,247.4,19219.0,243.16,243.2484,242.9339,243.1894,19219.0
2024-09-11 15:35:00,247.3,247.37,246.93,246.93,9738.0,243.0912,243.16,242.7274,242.7274,9738.0
2024-09-11 15:40:00,246.98,246.99,246.49,246.79,16869.0,242.7766,242.7864,242.2949,242.5898,16869.0
2024-09-11 15:45:00,246.77,246.9,246.59,246.84,15921.0,242.5702,242.698,242.3932,242.639,15921.0
2024-09-11 15:50:00,246.79,247.22,246.48,247.19,35855.0,242.5898,243.0125,242.2851,242.983,35855.0
2024-09-11 15:55:00,247.16,247.85,247.08,247.43,154190.0,242.9535,243.6318,242.8749,243.2189,154190.0
2024-09-12 09:30:00,247.92,249.52,247.09,247.56,28004.0,243.7006,245.2734,242.8847,243.3467,28004.0
2024-09-12 09:35:00,247.15,247.61,246.58,246.83,8947.0,242.9437,243.3959,242.3834,242.6292,8947.0
2024-09-12 09:40:00,246.49,246.75,245.89,246.1,12306.0,242.2949,242.5505,241.7051,241.9116,12306.0
2024-09-12 09:45:00,245.97,246.24,245.68,246.01,32744.0,241.7838,242.0492,241.4987,241.8231,32744.0
2024-09-12 09:50:00,246.03,246.9,245.95,246.57,12150.0,241.8428,242.698,241.7641,242.3736,12150.0
2024-09-12 09:55:00,246.43,246.56,245.85,245.96,8797.0,242.236,242.3637,241.6658,241.774,8797.0
2024-09-12 10:00:00,245.76,246.01,245.64,245.65,9779.0,241.5774,241.8231,241.4594,241.4692,9779.0
2024-09-12 10:05:00,245.74,246.19,245.72,246.13,11708.0,241.5577,242.0,241.538,241.9411,11708.0
2024-09-12 10:10:00,246.13,246.72,246.13,246.72,7916.0,241.9411,242.521,241.9411,242.521,7916.0
2024-09-12 10:15:00,246.55,246.96,246.55,246.84,23277.0,242.3539,242.7569,242.3539,242.639,23277.0
2024-09-12 10:20:00,246.82,247.26,246.81,247.01,14988.0,242.6193,243.0518,242.6095,242.8061,14988.0
2024-09-12 10:25:00,247.01,247.19,246.78,246.87,9658.0,242.8061,242.983,242.58,242.6685,9658.0
2024-09-12 10:30:00,246.95,247.02,246.61,246.76,3285.0,242.7471,242.8159,242.4129,242.5603,3285.0
2024-09-12 10:35:00,246.8,246.82,246.54,246.81,3547.0,242.5997,242.6193,242.3441,242.6095,3547.0
2024-09-12 10:40:00,246.86,247.01,246.76,246.83,2495.0,242.6586,242.8061,242.5603,242.6292,2495.0
2024-09-12 10:45:00,246.77,247.17,246.76,247.17,2529.0,242.5702,242.9634,242.5603,242.9634,2529.0
2024-09-12 10:50:00,247.23,247.23,246.91,246.94,5204.0,243.0223,243.0223,242.7078,242.7373,5204.0
2024-09-12 10:55:00,246.97,247.28,246.81,246.81,18990.0,242.7668,243.0715,242.6095,242.6095,18990.0
2024-09-12 11:00:00,246.76,247.03,246.68,247.03,6584.0,242.5603,242.8257,242.4817,242.8257,6584.0
2024-09-12 11:05:00,247.1,247.25,247.06,247.25,2568.0,242.8946,243.042,242.8552,243.042,2568.0
2024-09-12 11:10:00,247.17,247.35,247.06,247.35,7003.0,242.9634,243.1403,242.8552,243.1403,7003.0
2024-09-12 11:15:00,247.31,247.31,246.95,247.04,5191.0,243.101,243.101,242.7471,242.8356,5191.0
2024-09-12 11:20:00,247.11,247.19,246.97,247.1,5319.0,242.9044,242.983,242.7668,242.8946,5319.0
2024-09-12 11:25:00,247.07,247.24,247.02,247.07,9669.0,242.8651,243.0322,242.8159,242.8651,9669.0
2024-09-12 11:30:00,247.07,247.24,246.98,247.24,4802.0,242.8651,243.0322,242.7766,243.0322,4802.0
2024-09-12 11:35:00,247.32,247.46,247.3,247.38,6441.0,243.1108,243.2484,243.0912,243.1698,6441.0
2024-09-12 11:40:00,247.47,247.62,247.3,247.31,6089.0,243.2583,243.4057,243.0912,243.101,6089.0
2024-09-12 11:45:00,247.32,247.5,247.29,247.5,5708.0,243.1108,243.2877,243.0813,243.2877,5708.0
2024-09-12 11:50:00,247.46,247.48,247.18,247.26,5156.0,243.2484,243.2681,242.9732,243.0518,5156.0
2024-09-12 11:55:00,247.21,247.28,247.07,247.07,3726.0,243.0027,243.0715,242.8651,242.8651,3726.0
2024-09-12 12:00:00,247.16,247.21,247.09,247.17,6729.0,242.9535,243.0027,242.8847,242.9634,6729.0
2024-09-12 12:05:00,247.21,247.24,247.06,247.24,2940.0,243.0027,243.0322,242.8552,243.0322,2940.0
2024-09-12 12:10:00,247.28,247.28,247.14,247.18,5766.0,243.0715,243.0715,242.9339,242.9732,5766.0
2024-09-12 12:15:00,247.19,247.27,247.06,247.11,11562.0,242.983,243.0617,242.8552,242.9044,11562.0
2024-09-12 12:20:00,247.11,247.42,247.05,247.25,9018.0,242.9044,243.2091,242.8454,243.042,9018.0
2024-09-12 12:25:00,247.24,247.24,247.01,247.01,8123.0,243.0322,243.0322,242.8061,242.8061,8123.0
2024-09-12 12:30:00,247.0,247.19,247.0,247.15,2935.0,242.7963,242.983,242.7963,242.9437,2935.0
2024-09-12 12:35:00,247.12,247.24,246.25,246.26,20813.0,242.9142,243.0322,242.059,242.0689,20813.0
2024-09-12 12:40:00,246.15,246.39,245.41,246.39,22039.0,241.9607,242.1966,241.2333,242.1966,22039.0
2024-09-12 12:45:00,246.52,246.81,246.33,246.71,5760.0,242.3244,242.6095,242.1377,242.5112,5760.0
2024-09-12 12:50:00,246.71,247.12,246.7,247.08,6709.0,242.5112,242.9142,242.5014,242.8749,6709.0
2024-09-12 12:55:00,247.08,247.12,246.75,247.12,8678.0,242.8749,242.9142,242.5505,242.9142,8678.0
2024-09-12 13:00:00,247.03,247.16,246.85,246.95,6484.0,242.8257,242.9535,242.6488,242.7471,6484.0
2024-09-12 13:05:00,247.0,247.0,246.85,246.94,6098.0,242.7963,242.7963,242.6488,242.7373,6098.0
2024-09-12 13:10:00,246.94,247.19,246.91,247.11,9297.0,242.7373,242.983,242.7078,242.9044,9297.0
2024-09-12 13:15:00,247.08,247.29,246.99,247.29,11519.0,242.8749,243.0813,242.7864,243.0813,11519.0
2024-09-12 13:20:00,247.22,247.54,247.04,247.54,5856.0,243.0125,243.3271,242.8356,243.3271,5856.0
2024-09-12 13:25:00,247.54,247.58,247.47,247.53,6020.0,243.3271,243.3664,243.2583,243.3172,6020.0
2024-09-12 13:30:00,247.56,247.58,247.31,247.31,17877.0,243.3467,243.3664,243.101,243.101,17877.0
2024-09-12 13:35:00,247.38,247.48,247.38,247.44,3710.0,243.1698,243.2681,243.1698,243.2288,3710.0
2024-09-12 13:40:00,247.4,247.8,247.4,247.71,7286.0,243.1894,243.5826,243.1894,243.4942,7286.0
2024-09-12 13:45:00,247.76,248.04,247.68,248.03,4073.0,243.5433,243.8186,243.4647,243.8087,4073.0
2024-09-12 13:50:00,247.99,248.21,247.98,248.14,3717.0,243.7694,243.9857,243.7596,243.9169,3717.0
2024-09-12 13:55:00,248.12,248.16,247.85,247.96,6174.0,243.8972,243.9365,243.6318,243.7399,6174.0
2024-09-12 14:00:00,247.93,247.97,247.83,247.88,4959.0,243.7104,243.7497,243.6121,243.6613,4959.0
2024-09-12 14:05:00,247.84,247.84,247.57,247.62,7050.0,243.622,243.622,243.3566,243.4057,7050.0
2024-09-12 14:10:00,247.63,247.95,247.63,247.83,4010.0,243.4155,243.7301,243.4155,243.6121,4010.0
2024-09-12 14:15:00,247.85,247.97,247.58,247.62,3555.0,243.6318,243.7497,243.3664,243.4057,3555.0
2024-09-12 14:20:00,247.6,248.04,247.6,248.04,5890.0,243.386,243.8186,243.386,243.8186,5890.0
2024-09-12 14:25:00,248.08,248.18,248.0,248.06,6901.0,243.8579,243.9562,243.7792,243.8382,6901.0
2024-09-12 14:30:00,248.01,248.22,247.94,248.22,7030.0,243.7891,243.9955,243.7203,243.9955,7030.0
2024-09-12 14:35:00,248.38,248.39,248.13,248.22,5157.0,244.1528,244.1626,243.907,243.9955,5157.0
2024-09-12 14:40:00,248.23,248.41,248.16,248.41,5455.0,244.0053,244.1823,243.9365,244.1823,5455.0
2024-09-12 14:45:00,248.4,248.4,248.22,248.22,6309.0,244.1724,244.1724,243.9955,243.9955,6309.0
2024-09-12 14:50:00,248.22,248.22,247.55,247.87,6241.0,243.9955,243.9955,243.3369,243.6515,6241.0
2024-09-12 14:55:00,247.87,248.33,247.87,248.33,5913.0,243.6515,244.1036,243.6515,244.1036,5913.0
2024-09-12 15:00:00,248.34,248.41,248.27,248.31,4732.0,244.1135,244.1823,244.0446,244.084,4732.0
2024-09-12 15:05:00,248.3,248.52,248.29,248.42,5159.0,244.0741,244.2904,244.0643,244.1921,5159.0
2024-09-12 15:10:00,248.37,248.41,248.23,248.39,8449.0,244.1429,244.1823,244.0053,244.1626,8449.0
2024-09-12 15:15:00,248.42,248.47,248.37,248.37,6156.0,244.1921,244.2412,244.1429,244.1429,6156.0
2024-09-12 15:20:00,248.35,248.59,248.21,248.56,8730.0,244.1233,244.3592,243.9857,244.3297,8730.0
2024-09-12 15:25:00,248.59,248.73,248.56,248.62,7460.0,244.3592,244.4968,244.3297,244.3887,7460.0
2024-09-12 15:30:00,248.58,248.82,248.58,248.71,8817.0,244.3494,244.5853,244.3494,244.4772,8817.0
2024-09-12 15:35:00,248.73,249.25,248.73,249.19,12010.0,244.4968,245.008,244.4968,244.949,12010.0
2024-09-12 15:40:00,249.18,249.18,248.78,248.87,30760.0,244.9392,244.9392,244.546,244.6344,30760.0
2024-09-12 15:45:00,248.89,249.06,248.64,248.65,25635.0,244.6541,244.8212,244.4083,244.4182,25635.0
2024-09-12 15:50:00,248.57,248.91,248.46,248.81,35614.0,244.3395,244.6738,244.2314,244.5755,35614.0
2024-09-12 15:55:00,248.83,248.94,248.49,248.94,129433.0,244.5951,244.7032,244.2609,244.7032,129433.0
2024-09-13 09:30:00,249.94,251.21,249.63,250.51,32372.0,245.6862,246.9346,245.3815,246.2465,32372.0
2024-09-13 09:35:00,250.63,250.64,249.68,249.75,9965.0,246.3645,246.3743,245.4306,245.4995,9965.0
2024-09-13 09:40:00,249.88,250.41,249.76,250.32,8227.0,245.6272,246.1482,245.5093,246.0598,8227.0
2024-09-13 09:45:00,250.38,250.63,250.27,250.58,17520.0,246.1187,246.3645,246.0106,246.3153,17520.0
2024-09-13 09:50:00,250.63,250.92,250.58,250.75,16486.0,246.3645,246.6495,246.3153,246.4824,16486.0
2024-09-13 09:55:00,250.83,251.15,250.71,251.07,12564.0,246.5611,246.8756,246.4431,246.797,12564.0
2024-09-13 10:00:00,251.06,251.37,250.61,250.97,11598.0,246.7872,247.0919,246.3448,246.6987,11598.0
2024-09-13 10:05:00,251.0,251.17,250.49,251.07,11815.0,246.7282,246.8953,246.2269,246.797,11815.0
2024-09-13 10:10:00,251.07,251.46,251.06,251.28,10419.0,246.797,247.1804,246.7872,247.0034,10419.0
2024-09-13 10:15:00,251.31,251.9,251.27,251.86,13251.0,247.0329,247.6129,246.9936,247.5735,13251.0
2024-09-13 10:20:00,251.87,252.0,251.55,251.82,14826.0,247.5834,247.7112,247.2688,247.5342,14826.0
2024-09-13 10:25:00,251.88,251.91,251.42,251.49,10629.0,247.5932,247.6227,247.141,247.2098,10629.0
2024-09-13 10:30:00,251.54,251.66,251.33,251.5,17830.0,247.259,247.3769,247.0526,247.2197,17830.0
2024-09-13 10:35:00,251.43,251.74,251.29,251.74,30454.0,247.1509,247.4556,247.0132,247.4556,30454.0
2024-09-13 10:40:00,251.78,251.78,251.43,251.52,11420.0,247.4949,247.4949,247.1509,247.2393,11420.0
2024-09-13 10:45:00,251.47,251.7,251.37,251.37,22488.0,247.1902,247.4163,247.0919,247.0919,22488.0
2024-09-13 10:50:00,251.37,251.4,251.03,251.03,10448.0,247.0919,247.1214,246.7577,246.7577,10448.0
2024-09-13 10:55:00,251.02,251.23,250.79,251.01,18120.0,246.7478,246.9543,246.5218,246.738,18120.0
2024-09-13 11:00:00,251.01,251.16,250.94,251.15,10862.0,246.738,246.8855,246.6692,246.8756,10862.0
2024-09-13 11:05:00,251.13,251.23,250.77,250.9,11736.0,246.856,246.9543,246.5021,246.6299,11736.0
2024-09-13 11:10:00,250.9,250.9,250.41,250.56,29409.0,246.6299,246.6299,246.1482,246.2957,29409.0
2024-09-13 11:15:00,250.6,250.78,250.6,250.66,9989.0,246.335,246.5119,246.335,246.394,9989.0
2024-09-13 11:20:00,250.74,250.94,250.63,250.9,8497.0,246.4726,246.6692,246.3645,246.6299,8497.0
2024-09-13 11:25:00,250.98,250.98,249.67,249.67,13617.0,246.7085,246.7085,245.4208,245.4208,13617.0
2024-09-13 11:30:00,249.64,250.43,249.62,249.96,12132.0,245.3913,246.1679,245.3717,245.7059,12132.0
2024-09-13 11:35:00,250.05,250.49,250.05,250.44,12098.0,245.7943,246.2269,245.7943,246.1777,12098.0
2024-09-13 11:40:00,250.38,250.77,250.37,250.7,34160.0,246.1187,246.5021,246.1089,246.4333,34160.0
2024-09-13 11:45:00,250.76,251.11,250.75,251.02,5340.0,246.4923,246.8363,246.4824,246.7478,5340.0
2024-09-13 11:50:00,250.97,251.18,250.79,250.83,7808.0,246.6987,246.9051,246.5218,246.5611,7808.0
2024-09-13 11:55:00,250.97,251.18,250.96,251.13,3100.0,246.6987,246.9051,246.6889,246.856,3100.0
2024-09-13 12:00:00,251.17,251.21,250.98,251.04,12460.0,246.8953,246.9346,246.7085,246.7675,12460.0
2024-09-13 12:05:00,251.04,251.24,250.86,250.86,23138.0,246.7675,246.9641,246.5906,246.5906,23138.0
2024-09-13 12:10:00,250.76,250.84,250.52,250.55,6892.0,246.4923,246.5709,246.2564,246.2858,6892.0
2024-09-13 12:15:00,250.62,250.75,250.58,250.68,11517.0,246.3546,246.4824,246.3153,246.4136,11517.0
2024-09-13 12:20:00,250.63,250.72,250.27,250.27,5329.0,246.3645,246.4529,246.0106,246.0106,5329.0
2024-09-13 12:25:00,250.31,250.51,250.19,250.29,4250.0,246.0499,246.2465,245.932,246.0303,4250.0
2024-09-13 12:30:00,250.24,250.3,249.91,249.91,19233.0,245.9811,246.0401,245.6567,245.6567,19233.0
2024-09-13 12:35:00,249.95,249.95,249.59,249.66,3477.0,245.6961,245.6961,245.3422,245.411,3477.0
2024-09-13 12:40:00,249.69,249.88,249.69,249.74,3291.0,245.4405,245.6272,245.4405,245.4896,3291.0
2024-09-13 12:45:00,249.68,249.73,249.39,249.48,3337.0,245.4306,245.4798,245.1456,245.2341,3337.0
2024-09-13 12:50:00,249.33,249.43,249.16,249.34,2797.0,245.0866,245.1849,244.9195,245.0964,2797.0
2024-09-13 12:55:00,249.34,249.35,248.94,249.16,5124.0,245.0964,245.1063,244.7032,244.9195,5124.0
2024-09-13 13:00:00,249.2,249.31,249.15,249.2,8754.0,244.9588,245.0669,244.9097,244.9588,8754.0
2024-09-13 13:05:00,249.14,249.23,249.09,249.23,3997.0,244.8998,244.9883,244.8507,244.9883,3997.0
2024-09-13 13:10:00,249.23,249.54,249.23,249.47,3473.0,244.9883,245.293,244.9883,245.2242,3473.0
2024-09-13 13:15:00,249.46,249.56,249.4,249.56,3096.0,245.2144,245.3127,245.1554,245.3127,3096.0
2024-09-13 13:20:00,249.48,249.58,249.38,249.41,15447.0,245.2341,245.3323,245.1358,245.1652,15447.0
2024-09-13 13:25:00,249.45,249.58,249.41,249.49,4257.0,245.2046,245.3323,245.1652,245.2439,4257.0
2024-09-13 13:30:00,249.55,249.62,249.41,249.49,20930.0,245.3029,245.3717,245.1652,245.2439,20930.0
2024-09-13 13:35:00,249.5,249.67,249.39,249.67,9657.0,245.2537,245.4208,245.1456,245.4208,9657.0
2024-09-13 13:40:00,249.68,249.68,249.43,249.54,12389.0,245.4306,245.4306,245.1849,245.293,12389.0
2024-09-13 13:45:00,249.54,249.64,249.29,249.45,8434.0,245.293,245.3913,245.0473,245.2046,8434.0
2024-09-13 13:50:00,249.41,249.47,249.22,249.42,7285.0,245.1652,245.2242,244.9785,245.1751,7285.0
2024-09-13 13:55:00,249.35,249.43,249.16,249.19,4154.0,245.1063,245.1849,244.9195,244.949,4154.0
2024-09-13 14:00:00,249.09,249.09,248.75,248.79,3760.0,244.8507,244.8507,244.5165,244.5558,3760.0
2024-09-13 14:05:00,248.8,249.27,248.8,249.22,6805.0,244.5656,245.0276,244.5656,244.9785,6805.0
2024-09-13 14:10:00,249.14,249.15,248.96,249.15,6208.0,244.8998,244.9097,244.7229,244.9097,6208.0
2024-09-13 14:15:00,249.18,249.42,249.12,249.38,4110.0,244.9392,245.1751,244.8802,245.1358,4110.0
2024-09-13 14:20:00,249.38,249.39,249.11,249.12,24832.0,245.1358,245.1456,244.8703,244.8802,24832.0
2024-09-13 14:25:00,249.1,249.13,248.91,249.0,6675.0,244.8605,244.89,244.6738,244.7622,6675.0
2024-09-13 14:30:00,248.93,249.13,248.81,248.86,21243.0,244.6934,244.89,244.5755,244.6246,21243.0
2024-09-13 14:35:00,248.88,248.95,248.81,248.92,19270.0,244.6443,244.7131,244.5755,244.6836,19270.0
2024-09-13 14:40:00,248.94,249.3,248.92,249.1,11532.0,244.7032,245.0571,244.6836,244.8605,11532.0
2024-09-13 14:45:00,249.08,249.25,249.07,249.09,8289.0,244.8409,245.008,244.831,244.8507,8289.0
2024-09-13 14:50:00,249.08,249.1,248.78,248.8,12154.0,244.8409,244.8605,244.546,244.5656,12154.0
2024-09-13 14:55:00,248.86,249.05,248.81,249.05,8584.0,244.6246,244.8114,244.5755,244.8114,8584.0
2024-09-13 15:00:00,249.0,249.02,248.55,248.55,7853.0,244.7622,244.7819,244.3199,244.3199,7853.0
2024-09-13 15:05:00,248.67,248.95,248.6,248.84,6644.0,244.4378,244.7131,244.369,244.6049,6644.0
2024-09-13 15:10:00,248.82,248.93,248.78,248.79,5273.0,244.5853,244.6934,244.546,244.5558,5273.0
2024-09-13 15:15:00,248.89,249.24,248.89,249.15,7091.0,244.6541,244.9981,244.6541,244.9097,7091.0
2024-09-13 15:20:00,249.24,249.36,248.97,249.05,10552.0,244.9981,245.1161,244.7327,244.8114,10552.0
2024-09-13 15:25:00,249.03,249.18,248.95,249.14,5198.0,244.7917,244.9392,244.7131,244.8998,5198.0
2024-09-13 15:30:00,249.15,249.24,249.09,249.19,8727.0,244.9097,244.9981,244.8507,244.949,8727.0
2024-09-13 15:35:00,249.2,249.24,249.12,249.24,10702.0,244.9588,244.9981,244.8802,244.9981,10702.0
2024-09-13 15:40:00,249.23,249.36,249.18,249.36,16574.0,244.9883,245.1161,244.9392,245.1161,16574.0
2024-09-13 15:45:00,249.35,249.73,249.34,249.65,32253.0,245.1063,245.4798,245.0964,245.4012,32253.0
2024-09-13 15:50:00,249.63,249.68,249.32,249.42,56743.0,245.3815,245.4306,245.0768,245.1751,56743.0
2024-09-13 15:55:00,249.42,249.42,248.8,249.0,131001.0,245.1751,245.1751,244.5656,244.7622,131001.0
2024-09-16 09:30:00,250.88,252.15,249.48,252.03,64613.0,246.6102,247.8586,245.2341,247.7407,64613.0
2024-09-16 09:35:00,251.87,253.47,251.75,253.47,25609.0,247.5834,249.1561,247.4654,249.1561,25609.0
2024-09-16 09:40:00,253.35,253.59,252.47,252.47,10269.0,249.0382,249.2741,248.1732,248.1732,10269.0
2024-09-16 09:45:00,252.2,252.54,251.73,252.01,5326.0,247.9078,248.242,247.4458,247.721,5326.0
2024-09-16 09:50:00,252.14,252.79,251.69,252.79,6263.0,247.8488,248.4877,247.4064,248.4877,6263.0
2024-09-16 09:55:00,252.71,252.72,252.38,252.38,3520.0,248.4091,248.4189,248.0847,248.0847,3520.0
2024-09-16 10:00:00,252.35,252.35,251.31,251.44,4365.0,248.0552,248.0552,247.0329,247.1607,4365.0
2024-09-16 10:05:00,251.44,251.94,251.28,251.89,4557.0,247.1607,247.6522,247.0034,247.603,4557.0
2024-09-16 10:10:00,251.89,251.89,251.16,251.18,5674.0,247.603,247.603,246.8855,246.9051,5674.0
2024-09-16 10:15:00,251.18,251.52,251.17,251.28,1414.0,246.9051,247.2393,246.8953,247.0034,1414.0
2024-09-16 10:20:00,251.31,251.61,251.21,251.21,2597.0,247.0329,247.3278,246.9346,246.9346,2597.0
2024-09-16 10:25:00,251.09,251.13,250.9,250.9,1754.0,246.8166,246.856,246.6299,246.6299,1754.0
2024-09-16 10:30:00,250.82,250.89,250.56,250.8,8943.0,246.5512,246.6201,246.2957,246.5316,8943.0
2024-09-16 10:35:00,250.88,250.95,250.69,250.76,1625.0,246.6102,246.679,246.4235,246.4923,1625.0
2024-09-16 10:40:00,250.79,251.08,250.61,250.99,3730.0,246.5218,246.8068,246.3448,246.7184,3730.0
2024-09-16 10:45:00,250.95,251.34,250.95,251.24,1850.0,246.679,247.0624,246.679,246.9641,1850.0
2024-09-16 10:50:00,251.13,251.13,250.78,250.8,6269.0,246.856,246.856,246.5119,246.5316,6269.0
2024-09-16 10:55:00,250.87,251.23,250.84,251.23,6208.0,246.6004,246.9543,246.5709,246.9543,6208.0
2024-09-16 11:00:00,251.19,251.37,251.07,251.26,4683.0,246.9149,247.0919,246.797,246.9838,4683.0
2024-09-16 11:05:00,251.29,251.53,251.29,251.5,2100.0,247.0132,247.2492,247.0132,247.2197,2100.0
2024-09-16 11:10:00,251.36,251.46,251.12,251.21,2618.0,247.0821,247.1804,246.8461,246.9346,2618.0
2024-09-16 11:15:00,251.14,251.14,250.85,250.86,2927.0,246.8658,246.8658,246.5807,246.5906,2927.0
2024-09-16 11:20:00,250.77,250.81,250.63,250.77,1522.0,246.5021,246.5414,246.3645,246.5021,1522.0
2024-09-16 11:25:00,250.68,250.83,250.46,250.46,6915.0,246.4136,246.5611,246.1974,246.1974,6915.0
2024-09-16 11:30:00,250.44,250.66,250.39,250.54,2567.0,246.1777,246.394,246.1286,246.276,2567.0
2024-09-16 11:35:00,250.58,250.68,250.35,250.49,1734.0,246.3153,246.4136,246.0892,246.2269,1734.0
2024-09-16 11:40:00,250.51,250.53,250.32,250.52,5060.0,246.2465,246.2662,246.0598,246.2564,5060.0
2024-09-16 11:45:00,250.49,250.89,250.49,250.87,3056.0,246.2269,246.6201,246.2269,246.6004,3056.0
2024-09-16 11:50:00,250.91,250.97,250.8,250.88,6193.0,246.6397,246.6987,246.5316,246.6102,6193.0
2024-09-16 11:55:00,251.03,251.1,250.95,250.98,2205.0,246.7577,246.8265,246.679,246.7085,2205.0
2024-09-16 12:00:00,250.96,251.01,250.79,250.79,2428.0,246.6889,246.738,246.5218,246.5218,2428.0
2024-09-16 12:05:00,250.82,250.86,250.67,250.73,5088.0,246.5512,246.5906,246.4038,246.4628,5088.0
2024-09-16 12:10:00,250.79,250.86,250.7,250.82,3009.0,246.5218,246.5906,246.4333,246.5512,3009.0
2024-09-16 12:15:00,250.84,251.05,250.83,251.01,4000.0,246.5709,246.7773,246.5611,246.738,4000.0
2024-09-16 12:20:00,251.06,251.23,251.06,251.15,5493.0,246.7872,246.9543,246.7872,246.8756,5493.0
2024-09-16 12:25:00,251.2,251.57,251.2,251.57,1900.0,246.9248,247.2885,246.9248,247.2885,1900.0
2024-09-16 12:30:00,251.58,251.64,251.51,251.56,9324.0,247.2983,247.3573,247.2295,247.2787,9324.0
2024-09-16 12:35:00,251.65,251.73,251.57,251.68,4731.0,247.3671,247.4458,247.2885,247.3966,4731.0
2024-09-16 12:40:00,251.73,251.82,251.37,251.51,4429.0,247.4458,247.5342,247.0919,247.2295,4429.0
2024-09-16 12:45:00,251.41,251.65,251.41,251.59,1843.0,247.1312,247.3671,247.1312,247.3081,1843.0
2024-09-16 12:50:00,251.59,251.69,251.52,251.58,6366.0,247.3081,247.4064,247.2393,247.2983,6366.0
2024-09-16 12:55:00,251.63,251.89,251.58,251.7,5782.0,247.3475,247.603,247.2983,247.4163,5782.0
2024-09-16 13:00:00,251.71,251.93,251.67,251.91,3510.0,247.4261,247.6424,247.3868,247.6227,3510.0
2024-09-16 13:05:00,251.96,252.04,251.77,251.9,4181.0,247.6718,247.7505,247.4851,247.6129,4181.0
2024-09-16 13:10:00,251.93,251.96,251.73,251.82,2501.0,247.6424,247.6718,247.4458,247.5342,2501.0
2024-09-16 13:15:00,251.82,251.97,251.76,251.97,1612.0,247.5342,247.6817,247.4752,247.6817,1612.0
2024-09-16 13:20:00,252.02,252.13,251.91,251.96,4291.0,247.7308,247.8389,247.6227,247.6718,4291.0
2024-09-16 13:25:00,251.93,252.01,251.86,252.0,7942.0,247.6424,247.721,247.5735,247.7112,7942.0
2024-09-16 13:30:00,252.02,252.02,251.84,251.91,3863.0,247.7308,247.7308,247.5539,247.6227,3863.0
2024-09-16 13:35:00,251.84,252.23,251.84,252.22,6983.0,247.5539,247.9372,247.5539,247.9274,6983.0
2024-09-16 13:40:00,252.23,252.31,252.14,252.3,1100.0,247.9372,248.0159,247.8488,248.0061,1100.0
2024-09-16 13:45:00,252.29,252.29,251.83,251.91,12132.0,247.9962,247.9962,247.5441,247.6227,12132.0
2024-09-16 13:50:00,251.86,251.96,251.82,251.96,4092.0,247.5735,247.6718,247.5342,247.6718,4092.0
2024-09-16 13:55:00,251.91,252.11,251.91,251.94,2282.0,247.6227,247.8193,247.6227,247.6522,2282.0
2024-09-16 14:00:00,252.01,252.04,251.88,251.88,8185.0,247.721,247.7505,247.5932,247.5932,8185.0
2024-09-16 14:05:00,251.88,252.03,251.87,252.03,3184.0,247.5932,247.7407,247.5834,247.7407,3184.0
2024-09-16 14:10:00,252.07,252.32,252.07,252.18,8795.0,247.78,248.0257,247.78,247.8881,8795.0
2024-09-16 14:15:00,252.09,252.14,251.88,252.05,3019.0,247.7996,247.8488,247.5932,247.7603,3019.0
2024-09-16 14:20:00,252.16,252.16,251.87,251.87,13711.0,247.8684,247.8684,247.5834,247.5834,13711.0
2024-09-16 14:25:00,251.93,252.0,251.89,252.0,1929.0,247.6424,247.7112,247.603,247.7112,1929.0
2024-09-16 14:30:00,252.05,252.33,252.02,252.27,2100.0,247.7603,248.0355,247.7308,247.9766,2100.0
2024-09-16 14:35:00,252.39,252.39,252.11,252.13,9259.0,248.0945,248.0945,247.8193,247.8389,9259.0
2024-09-16 14:40:00,252.11,252.12,251.93,252.03,4904.0,247.8193,247.8291,247.6424,247.7407,4904.0
2024-09-16 14:45:00,251.99,252.12,251.94,252.12,2891.0,247.7013,247.8291,247.6522,247.8291,2891.0
2024-09-16 14:50:00,252.04,252.2,252.04,252.2,3698.0,247.7505,247.9078,247.7505,247.9078,3698.0
2024-09-16 14:55:00,252.15,252.3,252.13,252.24,3505.0,247.8586,248.0061,247.8389,247.9471,3505.0
2024-09-16 15:00:00,252.23,252.26,251.76,251.76,14454.0,247.9372,247.9667,247.4752,247.4752,14454.0
2024-09-16 15:05:00,251.75,251.93,251.67,251.9,2874.0,247.4654,247.6424,247.3868,247.6129,2874.0
2024-09-16 15:10:00,251.9,251.98,251.58,251.59,4056.0,247.6129,247.6915,247.2983,247.3081,4056.0
2024-09-16 15:15:00,251.54,251.71,251.54,251.61,4423.0,247.259,247.4261,247.259,247.3278,4423.0
2024-09-16 15:20:00,251.57,251.6,251.47,251.58,8238.0,247.2885,247.318,247.1902,247.2983,8238.0
2024-09-16 15:25:00,251.63,251.67,251.44,251.53,6071.0,247.3475,247.3868,247.1607,247.2492,6071.0
2024-09-16 15:30:00,251.62,251.77,251.59,251.72,14136.0,247.3376,247.4851,247.3081,247.4359,14136.0
2024-09-16 15:35:00,251.74,251.81,251.64,251.72,6597.0,247.4556,247.5244,247.3573,247.4359,6597.0
2024-09-16 15:40:00,251.77,252.06,251.74,251.92,9072.0,247.4851,247.7701,247.4556,247.6325,9072.0
2024-09-16 15:45:00,252.0,252.38,252.0,252.16,18954.0,247.7112,248.0847,247.7112,247.8684,18954.0
2024-09-16 15:50:00,252.18,252.41,252.05,252.37,37689.0,247.8881,248.1142,247.7603,248.0749,37689.0
2024-09-16 15:55:00,252.35,252.52,252.1,252.45,104786.0,248.0552,248.2223,247.8095,248.1535,104786.0
2024-09-17 09:30:00,253.27,254.0,253.0,253.64,20840.0,248.9595,249.6771,248.6941,249.3233,20840.0
2024-09-17 09:35:00,253.67,253.81,253.08,253.48,8993.0,249.3527,249.4904,248.7728,249.166,8993.0
2024-09-17 09:40:00,253.15,253.46,253.06,253.43,3811.0,248.8416,249.1463,248.7531,249.1168,3811.0
2024-09-17 09:45:00,253.57,253.94,253.42,253.73,9528.0,249.2544,249.6181,249.107,249.4117,9528.0
2024-09-17 09:50:00,253.8,253.81,253.44,253.76,4229.0,249.4805,249.4904,249.1267,249.4412,4229.0
2024-09-17 09:55:00,253.76,253.89,253.35,253.37,4064.0,249.4412,249.569,249.0382,249.0578,4064.0
2024-09-17 10:00:00,253.37,253.64,253.29,253.48,9423.0,249.0578,249.3233,248.9792,249.166,9423.0
2024-09-17 10:05:00,253.49,254.03,253.42,253.68,23133.0,249.1758,249.7066,249.107,249.3626,23133.0
2024-09-17 10:10:00,253.97,254.32,253.93,254.32,18889.0,249.6476,249.9917,249.6083,249.9917,18889.0
2024-09-17 10:15:00,254.24,254.64,254.24,254.64,4621.0,249.913,250.3062,249.913,250.3062,4621.0
2024-09-17 10:20:00,254.75,255.06,254.73,255.01,6505.0,250.4144,250.7191,250.3947,250.6699,6505.0
2024-09-17 10:25:00,255.02,255.02,254.55,254.59,3116.0,250.6798,250.6798,250.2178,250.2571,3116.0
2024-09-17 10:30:00,254.65,254.7,254.36,254.54,4657.0,250.3161,250.3652,250.031,250.2079,4657.0
2024-09-17 10:35:00,254.54,254.68,254.31,254.54,4195.0,250.2079,250.3456,249.9818,250.2079,4195.0
2024-09-17 10:40:00,254.55,254.56,254.4,254.4,2494.0,250.2178,250.2276,250.0703,250.0703,2494.0
2024-09-17 10:45:00,254.4,254.96,254.38,254.96,6015.0,250.0703,250.6208,250.0507,250.6208,6015.0
2024-09-17 10:50:00,254.97,255.05,254.67,254.67,6271.0,250.6306,250.7093,250.3357,250.3357,6271.0
2024-09-17 10:55:00,254.69,254.72,254.34,254.5,6627.0,250.3554,250.3849,250.0113,250.1686,6627.0
2024-09-17 11:00:00,254.5,254.98,254.36,254.64,13032.0,250.1686,250.6404,250.031,250.3062,13032.0
2024-09-17 11:05:00,254.74,254.96,254.55,254.61,3938.0,250.4045,250.6208,250.2178,250.2767,3938.0
2024-09-17 11:10:00,254.58,254.69,254.53,254.57,4108.0,250.2473,250.3554,250.1981,250.2374,4108.0
2024-09-17 11:15:00,254.56,254.68,254.49,254.65,3601.0,250.2276,250.3456,250.1588,250.3161,3601.0
2024-09-17 11:20:00,254.57,254.66,254.37,254.59,5420.0,250.2374,250.3259,250.0408,250.2571,5420.0
2024-09-17 11:25:00,254.59,254.59,254.38,254.41,3520.0,250.2571,250.2571,250.0507,250.0801,3520.0
2024-09-17 11:30:00,254.41,254.58,254.35,254.44,5583.0,250.0801,250.2473,250.0212,250.1096,5583.0
2024-09-17 11:35:00,254.4,254.65,254.38,254.59,5153.0,250.0703,250.3161,250.0507,250.2571,5153.0
2024-09-17 11:40:00,254.53,254.53,254.26,254.3,6016.0,250.1981,250.1981,249.9327,249.972,6016.0
2024-09-17 11:45:00,254.3,254.38,254.11,254.16,14299.0,249.972,250.0507,249.7853,249.8344,14299.0
2024-09-17 11:50:00,254.12,254.41,254.11,254.4,4695.0,249.7951,250.0801,249.7853,250.0703,4695.0
2024-09-17 11:55:00,254.45,254.61,254.39,254.39,12371.0,250.1195,250.2767,250.0605,250.0605,12371.0
2024-09-17 12:00:00,254.4,254.61,254.24,254.58,4557.0,250.0703,250.2767,249.913,250.2473,4557.0
2024-09-17 12:05:00,254.59,254.61,254.34,254.39,4709.0,250.2571,250.2767,250.0113,250.0605,4709.0
2024-09-17 12:10:00,254.33,254.5,254.33,254.41,4200.0,250.0015,250.1686,250.0015,250.0801,4200.0
2024-09-17 12:15:00,254.43,254.49,254.36,254.49,6486.0,250.0998,250.1588,250.031,250.1588,6486.0
2024-09-17 12:20:00,254.49,254.99,254.49,254.99,8988.0,250.1588,250.6503,250.1588,250.6503,8988.0
2024-09-17 12:25:00,254.93,255.01,254.76,254.84,5357.0,250.5913,250.6699,250.4242,250.5028,5357.0
2024-09-17 12:30:00,254.84,254.85,254.47,254.48,5558.0,250.5028,250.5127,250.1391,250.149,5558.0
2024-09-17 12:35:00,254.5,254.5,254.16,254.16,5953.0,250.1686,250.1686,249.8344,249.8344,5953.0
2024-09-17 12:40:00,254.24,254.24,253.68,253.83,8901.0,249.913,249.913,249.3626,249.51,8901.0
2024-09-17 12:45:00,253.92,253.93,253.3,253.3,3986.0,249.5985,249.6083,248.989,248.989,3986.0
2024-09-17 12:50:00,253.32,253.67,253.31,253.67,2577.0,249.0087,249.3527,248.9989,249.3527,2577.0
2024-09-17 12:55:00,253.72,253.76,253.48,253.49,4718.0,249.4019,249.4412,249.166,249.1758,4718.0
2024-09-17 13:00:00,253.51,253.59,253.35,253.44,2040.0,249.1955,249.2741,249.0382,249.1267,2040.0
2024-09-17 13:05:00,253.34,253.43,253.34,253.41,974.0,249.0284,249.1168,249.0284,249.0972,974.0
2024-09-17 13:10:00,253.42,253.62,253.3,253.57,1707.0,249.107,249.3036,248.989,249.2544,1707.0
2024-09-17 13:15:00,253.61,253.85,253.53,253.82,2058.0,249.2938,249.5297,249.2151,249.5002,2058.0
2024-09-17 13:20:00,253.82,254.04,253.82,254.04,3062.0,249.5002,249.7164,249.5002,249.7164,3062.0
2024-09-17 13:25:00,253.99,254.06,253.97,254.06,1500.0,249.6673,249.7361,249.6476,249.7361,1500.0
2024-09-17 13:30:00,253.95,254.05,253.68,253.68,4630.0,249.628,249.7263,249.3626,249.3626,4630.0
2024-09-17 13:35:00,253.72,253.95,253.7,253.84,2271.0,249.4019,249.628,249.3822,249.5198,2271.0
2024-09-17 13:40:00,253.8,253.8,253.54,253.62,3613.0,249.4805,249.4805,249.225,249.3036,3613.0
2024-09-17 13:45:00,253.59,254.05,253.45,254.05,2520.0,249.2741,249.7263,249.1365,249.7263,2520.0
2024-09-17 13:50:00,254.05,254.26,254.05,254.12,2515.0,249.7263,249.9327,249.7263,249.7951,2515.0
2024-09-17 13:55:00,254.19,254.19,253.99,254.08,1418.0,249.8639,249.8639,249.6673,249.7558,1418.0
2024-09-17 14:00:00,253.99,254.18,253.99,254.05,2379.0,249.6673,249.8541,249.6673,249.7263,2379.0
2024-09-17 14:05:00,254.11,254.24,254.11,254.2,1268.0,249.7853,249.913,249.7853,249.8737,1268.0
2024-09-17 14:10:00,254.26,254.37,254.11,254.11,2953.0,249.9327,250.0408,249.7853,249.7853,2953.0
2024-09-17 14:15:00,254.02,254.15,253.95,253.96,1261.0,249.6968,249.8246,249.628,249.6378,1261.0
2024-09-17 14:20:00,254.02,254.18,254.01,254.18,1509.0,249.6968,249.8541,249.687,249.8541,1509.0
2024-09-17 14:25:00,254.18,254.33,254.12,254.27,6560.0,249.8541,250.0015,249.7951,249.9425,6560.0
2024-09-17 14:30:00,254.27,254.36,254.08,254.3,2898.0,249.9425,250.031,249.7558,249.972,2898.0
2024-09-17 14:35:00,254.31,254.31,254.14,254.18,3218.0,249.9818,249.9818,249.8147,249.8541,3218.0
2024-09-17 14:40:00,254.24,254.32,254.17,254.2,3548.0,249.913,249.9917,249.8442,249.8737,3548.0
2024-09-17 14:45:00,254.2,254.2,253.62,253.71,3484.0,249.8737,249.8737,249.3036,249.3921,3484.0
2024-09-17 14:50:00,253.64,253.77,253.54,253.77,1827.0,249.3233,249.451,249.225,249.451,1827.0
2024-09-17 14:55:00,253.73,253.88,253.7,253.84,2975.0,249.4117,249.5592,249.3822,249.5198,2975.0
2024-09-17 15:00:00,253.84,253.92,253.69,253.7,8525.0,249.5198,249.5985,249.3724,249.3822,8525.0
2024-09-17 15:05:00,253.58,253.69,253.57,253.69,2051.0,249.2643,249.3724,249.2544,249.3724,2051.0
2024-09-17 15:10:00,253.65,253.86,253.64,253.84,4598.0,249.3331,249.5395,249.3233,249.5198,4598.0
2024-09-17 15:15:00,253.84,253.87,253.53,253.57,4254.0,249.5198,249.5493,249.2151,249.2544,4254.0
2024-09-17 15:20:00,253.57,253.58,253.26,253.34,2747.0,249.2544,249.2643,248.9497,249.0284,2747.0
2024-09-17 15:25:00,253.4,253.59,253.37,253.53,6759.0,249.0873,249.2741,249.0578,249.2151,6759.0
2024-09-17 15:30:00,253.49,253.5,253.25,253.38,5003.0,249.1758,249.1856,248.9399,249.0677,5003.0
2024-09-17 15:35:00,253.44,253.45,253.28,253.3,7929.0,249.1267,249.1365,248.9694,248.989,7929.0
2024-09-17 15:40:00,253.31,253.42,253.05,253.08,13996.0,248.9989,249.107,248.7433,248.7728,13996.0
2024-09-17 15:45:00,253.05,253.43,253.05,253.31,11905.0,248.7433,249.1168,248.7433,248.9989,11905.0
2024-09-17 15:50:00,253.33,253.41,253.06,253.38,14521.0,249.0185,249.0972,248.7531,249.0677,14521.0
2024-09-17 15:55:00,253.33,253.65,253.15,253.55,63193.0,249.0185,249.3331,248.8416,249.2348,63193.0
2024-09-18 09:30:00,254.01,254.56,253.16,253.41,22388.0,249.687,250.2276,248.8514,249.0972,22388.0
2024-09-18 09:35:00,253.67,253.97,253.38,253.75,9506.0,249.3527,249.6476,249.0677,249.4314,9506.0
2024-09-18 09:40:00,253.83,254.04,253.56,253.8,8030.0,249.51,249.7164,249.2446,249.4805,8030.0
2024-09-18 09:45:00,253.9,253.99,253.43,253.65,16152.0,249.5788,249.6673,249.1168,249.3331,16152.0
2024-09-18 09:50:00,253.62,253.74,253.25,253.25,15582.0,249.3036,249.4215,248.9399,248.9399,15582.0
2024-09-18 09:55:00,253.24,253.26,252.88,252.95,6478.0,248.9301,248.9497,248.5762,248.645,6478.0
2024-09-18 10:00:00,252.89,253.13,252.66,252.88,6110.0,248.586,248.8219,248.3599,248.5762,6110.0
2024-09-18 10:05:00,252.78,252.92,252.69,252.91,5089.0,248.4779,248.6155,248.3894,248.6057,5089.0
2024-09-18 10:10:00,252.93,253.17,252.67,252.67,27359.0,248.6253,248.8612,248.3698,248.3698,27359.0
2024-09-18 10:15:00,252.74,253.01,252.73,252.89,1700.0,248.4386,248.704,248.4287,248.586,1700.0
2024-09-18 10:20:00,252.9,253.01,252.49,252.57,3084.0,248.5958,248.704,248.1928,248.2715,3084.0
2024-09-18 10:25:00,252.71,252.83,252.33,252.8,4694.0,248.4091,248.527,248.0355,248.4975,4694.0
2024-09-18 10:30:00,252.6,252.73,252.15,252.36,20587.0,248.301,248.4287,247.8586,248.065,20587.0
2024-09-18 10:35:00,252.24,252.48,251.93,251.93,12646.0,247.9471,248.183,247.6424,247.6424,12646.0
2024-09-18 10:40:00,251.91,251.93,251.54,251.54,3145.0,247.6227,247.6424,247.259,247.259,3145.0
2024-09-18 10:45:00,251.56,251.93,251.51,251.75,6561.0,247.2787,247.6424,247.2295,247.4654,6561.0
2024-09-18 10:50:00,251.76,252.22,251.57,252.22,8770.0,247.4752,247.9274,247.2885,247.9274,8770.0
2024-09-18 10:55:00,252.23,252.29,252.1,252.29,1924.0,247.9372,247.9962,247.8095,247.9962,1924.0
2024-09-18 11:00:00,252.18,252.47,252.18,252.28,3975.0,247.8881,248.1732,247.8881,247.9864,3975.0
2024-09-18 11:05:00,252.31,252.39,252.22,252.33,1300.0,248.0159,248.0945,247.9274,248.0355,1300.0
2024-09-18 11:10:00,252.21,252.43,252.07,252.25,8245.0,247.9176,248.1338,247.78,247.9569,8245.0
2024-09-18 11:15:00,252.15,252.15,251.94,252.15,4051.0,247.8586,247.8586,247.6522,247.8586,4051.0
2024-09-18 11:20:00,252.09,252.18,251.64,251.74,9677.0,247.7996,247.8881,247.3573,247.4556,9677.0
2024-09-18 11:25:00,251.67,251.9,251.61,251.87,12140.0,247.3868,247.6129,247.3278,247.5834,12140.0
2024-09-18 11:30:00,251.87,251.9,251.73,251.8,7060.0,247.5834,247.6129,247.4458,247.5146,7060.0
2024-09-18 11:35:00,251.83,251.92,251.78,251.82,4005.0,247.5441,247.6325,247.4949,247.5342,4005.0
2024-09-18 11:40:00,251.74,251.74,251.64,251.71,1980.0,247.4556,247.4556,247.3573,247.4261,1980.0
2024-09-18 11:45:00,251.7,252.0,251.62,251.97,3109.0,247.4163,247.7112,247.3376,247.6817,3109.0
2024-09-18 11:50:00,251.98,252.21,251.98,252.08,2745.0,247.6915,247.9176,247.6915,247.7898,2745.0
2024-09-18 11:55:00,252.01,252.01,251.68,251.68,4642.0,247.721,247.721,247.3966,247.3966,4642.0
2024-09-18 12:00:00,251.69,251.69,251.29,251.32,9545.0,247.4064,247.4064,247.0132,247.0427,9545.0
2024-09-18 12:05:00,251.3,251.52,251.3,251.46,3943.0,247.0231,247.2393,247.0231,247.1804,3943.0
2024-09-18 12:10:00,251.52,251.61,251.41,251.52,5818.0,247.2393,247.3278,247.1312,247.2393,5818.0
2024-09-18 12:15:00,251.41,251.53,251.23,251.45,8790.0,247.1312,247.2492,246.9543,247.1705,8790.0
2024-09-18 12:20:00,251.33,251.54,251.2,251.2,9136.0,247.0526,247.259,246.9248,246.9248,9136.0
2024-09-18 12:25:00,251.15,251.28,251.15,251.16,10685.0,246.8756,247.0034,246.8756,246.8855,10685.0
2024-09-18 12:30:00,251.23,251.54,251.15,251.54,5948.0,246.9543,247.259,246.8756,247.259,5948.0
2024-09-18 12:35:00,251.51,251.57,251.26,251.26,6018.0,247.2295,247.2885,246.9838,246.9838,6018.0
2024-09-18 12:40:00,251.31,251.31,251.16,251.26,1758.0,247.0329,247.0329,246.8855,246.9838,1758.0
2024-09-18 12:45:00,251.2,251.48,251.2,251.37,2834.0,246.9248,247.2,246.9248,247.0919,2834.0
2024-09-18 12:50:00,251.37,251.51,251.32,251.48,4219.0,247.0919,247.2295,247.0427,247.2,4219.0
2024-09-18 12:55:00,251.45,251.51,251.31,251.34,3591.0,247.1705,247.2295,247.0329,247.0624,3591.0
2024-09-18 13:00:00,251.38,251.45,251.33,251.4,1578.0,247.1017,247.1705,247.0526,247.1214,1578.0
2024-09-18 13:05:00,251.33,251.33,251.15,251.26,4917.0,247.0526,247.0526,246.8756,246.9838,4917.0
2024-09-18 13:10:00,251.24,251.35,251.23,251.24,2956.0,246.9641,247.0722,246.9543,246.9641,2956.0
2024-09-18 13:15:00,251.32,251.35,251.25,251.31,3537.0,247.0427,247.0722,246.9739,247.0329,3537.0
2024-09-18 13:20:00,251.33,251.33,250.98,251.07,4596.0,247.0526,247.0526,246.7085,246.797,4596.0
2024-09-18 13:25:00,251.02,251.23,250.91,251.17,3837.0,246.7478,246.9543,246.6397,246.8953,3837.0
2024-09-18 13:30:00,251.15,251.25,251.12,251.19,1905.0,246.8756,246.9739,246.8461,246.9149,1905.0
2024-09-18 13:35:00,251.25,251.37,251.11,251.13,4262.0,246.9739,247.0919,246.8363,246.856,4262.0
2024-09-18 13:40:00,251.19,251.21,251.1,251.12,1755.0,246.9149,246.9346,246.8265,246.8461,1755.0
2024-09-18 13:45:00,251.17,251.31,251.17,251.23,4604.0,246.8953,247.0329,246.8953,246.9543,4604.0
2024-09-18 13:50:00,251.23,251.23,251.09,251.19,3788.0,246.9543,246.9543,246.8166,246.9149,3788.0
2024-09-18 13:55:00,251.05,251.22,250.99,251.22,1546.0,246.7773,246.9444,246.7184,246.9444,1546.0
2024-09-18 14:00:00,250.89,253.16,250.78,252.17,18283.0,246.6201,248.8514,246.5119,247.8783,18283.0
2024-09-18 14:05:00,252.33,252.66,252.03,252.21,15359.0,248.0355,248.3599,247.7407,247.9176,15359.0
2024-09-18 14:10:00,252.06,252.1,251.44,251.54,8100.0,247.7701,247.8095,247.1607,247.259,8100.0
2024-09-18 14:15:00,251.73,252.53,251.49,252.34,27895.0,247.4458,248.2321,247.2098,248.0454,27895.0
2024-09-18 14:20:00,252.42,252.44,252.05,252.39,5793.0,248.124,248.1437,247.7603,248.0945,5793.0
2024-09-18 14:25:00,252.4,252.85,252.31,252.76,9771.0,248.1044,248.5467,248.0159,248.4582,9771.0
2024-09-18 14:30:00,252.87,253.29,252.87,253.23,2836.0,248.5664,248.9792,248.5664,248.9202,2836.0
2024-09-18 14:35:00,253.23,253.36,252.45,253.36,12117.0,248.9202,249.048,248.1535,249.048,12117.0
2024-09-18 14:40:00,253.21,253.32,252.3,252.47,9325.0,248.9006,249.0087,248.0061,248.1732,9325.0
2024-09-18 14:45:00,252.25,252.86,252.25,252.69,6867.0,247.9569,248.5565,247.9569,248.3894,6867.0
2024-09-18 14:50:00,252.61,253.02,252.57,252.73,16289.0,248.3108,248.7138,248.2715,248.4287,16289.0
2024-09-18 14:55:00,252.69,252.97,251.84,251.9,6182.0,248.3894,248.6647,247.5539,247.6129,6182.0
2024-09-18 15:00:00,251.82,252.05,251.58,251.85,7206.0,247.5342,247.7603,247.2983,247.5637,7206.0
2024-09-18 15:05:00,251.88,252.16,251.64,252.0,8276.0,247.5932,247.8684,247.3573,247.7112,8276.0
2024-09-18 15:10:00,252.07,252.87,251.96,252.71,11520.0,247.78,248.5664,247.6718,248.4091,11520.0
2024-09-18 15:15:00,252.61,252.85,252.54,252.67,9001.0,248.3108,248.5467,248.242,248.3698,9001.0
2024-09-18 15:20:00,252.73,252.73,251.63,252.16,11903.0,248.4287,248.4287,247.3475,247.8684,11903.0
2024-09-18 15:25:00,252.19,252.8,252.02,252.14,9638.0,247.8979,248.4975,247.7308,247.8488,9638.0
2024-09-18 15:30:00,252.52,252.67,251.47,251.48,12514.0,248.2223,248.3698,247.1902,247.2,12514.0
2024-09-18 15:35:00,251.5,251.67,251.31,251.49,12933.0,247.2197,247.3868,247.0329,247.2098,12933.0
2024-09-18 15:40:00,251.5,251.67,250.65,250.65,17431.0,247.2197,247.3868,246.3841,246.3841,17431.0
2024-09-18 15:45:00,250.58,251.26,250.53,250.87,19333.0,246.3153,246.9838,246.2662,246.6004,19333.0
2024-09-18 15:50:00,250.88,251.33,250.73,251.02,29137.0,246.6102,247.0526,246.4628,246.7478,29137.0
2024-09-18 15:55:00,251.07,251.38,251.05,251.11,63875.0,246.797,247.1017,246.7773,246.8363,63875.0
2024-09-19 09:30:00,250.0,254.01,248.95,253.15,111024.0,245.7452,249.687,244.7131,248.8416,111024.0
2024-09-19 09:35:00,253.27,253.84,251.66,251.66,29872.0,248.9595,249.5198,247.3769,247.3769,29872.0
2024-09-19 09:40:00,251.79,252.18,250.13,250.13,60811.0,247.5047,247.8881,245.873,245.873,60811.0
2024-09-19 09:45:00,250.13,250.45,249.12,249.92,48789.0,245.873,246.1875,244.8802,245.6666,48789.0
2024-09-19 09:50:00,249.92,250.41,249.5,249.62,42031.0,245.6666,246.1482,245.2537,245.3717,42031.0
2024-09-19 09:55:00,249.64,251.14,249.43,250.94,38718.0,245.3913,246.8658,245.1849,246.6692,38718.0
2024-09-19 10:00:00,250.92,251.24,250.53,250.91,10724.0,246.6495,246.9641,246.2662,246.6397,10724.0
2024-09-19 10:05:00,251.0,251.18,250.59,250.74,21735.0,246.7282,246.9051,246.3252,246.4726,21735.0
2024-09-19 10:10:00,250.61,250.99,250.11,250.11,9922.0,246.3448,246.7184,245.8533,245.8533,9922.0
2024-09-19 10:15:00,250.2,250.28,248.71,248.73,17535.0,245.9418,246.0204,244.4772,244.4968,17535.0
2024-09-19 10:20:00,248.74,248.92,248.49,248.84,55544.0,244.5066,244.6836,244.2609,244.6049,55544.0
2024-09-19 10:25:00,248.93,249.83,248.84,249.67,26636.0,244.6934,245.5781,244.6049,245.4208,26636.0
2024-09-19 10:30:00,249.7,250.05,249.26,249.31,31778.0,245.4503,245.7943,245.0178,245.0669,31778.0
2024-09-19 10:35:00,249.41,249.56,248.67,248.84,35849.0,245.1652,245.3127,244.4378,244.6049,35849.0
2024-09-19 10:40:00,248.81,248.84,247.73,248.1,17272.0,244.5755,244.6049,243.5138,243.8775,17272.0
2024-09-19 10:45:00,247.99,247.99,246.92,247.24,24839.0,243.7694,243.7694,242.7176,243.0322,24839.0
2024-09-19 10:50:00,247.26,248.0,247.13,247.21,19356.0,243.0518,243.7792,242.924,243.0027,19356.0
2024-09-19 10:55:00,247.12,247.21,246.31,246.5,20450.0,242.9142,243.0027,242.118,242.3048,20450.0
2024-09-19 11:00:00,246.54,247.24,246.05,247.24,28089.0,242.3441,243.0322,241.8624,243.0322,28089.0
2024-09-19 11:05:00,247.16,247.49,246.93,247.16,14607.0,242.9535,243.2779,242.7274,242.9535,14607.0
2024-09-19 11:10:00,247.0,247.09,246.77,247.02,28899.0,242.7963,242.8847,242.5702,242.8159,28899.0
2024-09-19 11:15:00,247.05,247.48,247.0,247.32,23767.0,242.8454,243.2681,242.7963,243.1108,23767.0
2024-09-19 11:20:00,247.38,248.3,247.35,248.04,46132.0,243.1698,244.0741,243.1403,243.8186,46132.0
2024-09-19 11:25:00,247.93,247.93,247.36,247.39,19326.0,243.7104,243.7104,243.1501,243.1796,19326.0
2024-09-19 11:30:00,247.48,247.48,246.88,247.23,25061.0,243.2681,243.2681,242.6783,243.0223,25061.0
2024-09-19 11:35:00,247.34,248.07,247.28,247.99,28824.0,243.1305,243.848,243.0715,243.7694,28824.0
2024-09-19 11:40:00,247.98,248.41,247.83,248.4,21299.0,243.7596,244.1823,243.6121,244.1724,21299.0
2024-09-19 11:45:00,248.39,248.91,248.09,248.47,11858.0,244.1626,244.6738,243.8677,244.2412,11858.0
2024-09-19 11:50:00,248.6,248.6,248.1,248.24,11925.0,244.369,244.369,243.8775,244.0152,11925.0
2024-09-19 11:55:00,248.09,248.09,247.84,247.84,7614.0,243.8677,243.8677,243.622,243.622,7614.0
2024-09-19 12:00:00,247.88,248.34,247.74,248.33,7965.0,243.6613,244.1135,243.5237,244.1036,7965.0
2024-09-19 12:05:00,248.33,248.52,248.33,248.35,10167.0,244.1036,244.2904,244.1036,244.1233,10167.0
2024-09-19 12:10:00,248.31,248.32,247.72,248.06,17539.0,244.084,244.0938,243.504,243.8382,17539.0
2024-09-19 12:15:00,248.09,248.33,248.05,248.31,3361.0,243.8677,244.1036,243.8284,244.084,3361.0
2024-09-19 12:20:00,248.22,248.24,248.06,248.07,2371.0,243.9955,244.0152,243.8382,243.848,2371.0
2024-09-19 12:25:00,248.11,248.27,248.1,248.26,4566.0,243.8874,244.0446,243.8775,244.0348,4566.0
2024-09-19 12:30:00,248.32,248.4,248.25,248.33,2022.0,244.0938,244.1724,244.025,244.1036,2022.0
2024-09-19 12:35:00,248.26,248.49,248.14,248.17,8725.0,244.0348,244.2609,243.9169,243.9463,8725.0
2024-09-19 12:40:00,248.14,248.17,247.88,247.96,8256.0,243.9169,243.9463,243.6613,243.7399,8256.0
2024-09-19 12:45:00,247.92,248.42,247.88,248.3,8018.0,243.7006,244.1921,243.6613,244.0741,8018.0
2024-09-19 12:50:00,248.31,248.39,248.19,248.2,10744.0,244.084,244.1626,243.966,243.9758,10744.0
2024-09-19 12:55:00,248.18,248.18,247.32,247.6,7324.0,243.9562,243.9562,243.1108,243.386,7324.0
2024-09-19 13:00:00,247.54,248.0,247.5,248.0,5077.0,243.3271,243.7792,243.2877,243.7792,5077.0
2024-09-19 13:05:00,248.06,248.44,248.01,248.38,8314.0,243.8382,244.2118,243.7891,244.1528,8314.0
2024-09-19 13:10:00,248.43,248.51,248.18,248.19,4761.0,244.2019,244.2806,243.9562,243.966,4761.0
2024-09-19 13:15:00,248.19,248.41,248.19,248.2,13621.0,243.966,244.1823,243.966,243.9758,13621.0
2024-09-19 13:20:00,248.25,248.26,247.81,247.91,13187.0,244.025,244.0348,243.5925,243.6908,13187.0
2024-09-19 13:25:00,247.98,248.18,247.94,248.14,9444.0,243.7596,243.9562,243.7203,243.9169,9444.0
2024-09-19 13:30:00,248.14,248.61,248.13,248.52,9852.0,243.9169,244.3789,243.907,244.2904,9852.0
2024-09-19 13:35:00,248.52,248.57,248.27,248.33,19795.0,244.2904,244.3395,244.0446,244.1036,19795.0
2024-09-19 13:40:00,248.27,248.53,248.18,248.5,13753.0,244.0446,244.3002,243.9562,244.2707,13753.0
2024-09-19 13:45:00,248.47,248.56,248.35,248.38,6843.0,244.2412,244.3297,244.1233,244.1528,6843.0
2024-09-19 13:50:00,248.4,248.47,248.07,248.25,16859.0,244.1724,244.2412,243.848,244.025,16859.0
2024-09-19 13:55:00,248.38,248.53,248.17,248.26,29088.0,244.1528,244.3002,243.9463,244.0348,29088.0
2024-09-19 14:00:00,248.25,248.56,248.23,248.49,6366.0,244.025,244.3297,244.0053,244.2609,6366.0
2024-09-19 14:05:00,248.47,248.58,248.43,248.44,3498.0,244.2412,244.3494,244.2019,244.2118,3498.0
2024-09-19 14:10:00,248.44,248.54,248.28,248.42,19824.0,244.2118,244.31,244.0545,244.1921,19824.0
2024-09-19 14:15:00,248.45,248.93,248.38,248.84,25034.0,244.2216,244.6934,244.1528,244.6049,25034.0
2024-09-19 14:20:00,248.8,248.97,248.48,248.66,19756.0,244.5656,244.7327,244.2511,244.428,19756.0
2024-09-19 14:25:00,248.54,248.74,248.4,248.67,7439.0,244.31,244.5066,244.1724,244.4378,7439.0
2024-09-19 14:30:00,248.7,248.73,248.59,248.68,10096.0,244.4673,244.4968,244.3592,244.4477,10096.0
2024-09-19 14:35:00,248.72,248.72,248.42,248.65,5518.0,244.487,244.487,244.1921,244.4182,5518.0
2024-09-19 14:40:00,248.63,248.73,248.47,248.52,4561.0,244.3985,244.4968,244.2412,244.2904,4561.0
2024-09-19 14:45:00,248.45,248.78,248.32,248.54,12872.0,244.2216,244.546,244.0938,244.31,12872.0
2024-09-19 14:50:00,248.42,248.57,248.28,248.44,8234.0,244.1921,244.3395,244.0545,244.2118,8234.0
2024-09-19 14:55:00,248.51,248.56,248.43,248.53,11106.0,244.2806,244.3297,244.2019,244.3002,11106.0
2024-09-19 15:00:00,248.56,248.61,248.4,248.56,15262.0,244.3297,244.3789,244.1724,244.3297,15262.0
2024-09-19 15:05:00,248.56,248.75,248.55,248.63,13414.0,244.3297,244.5165,244.3199,244.3985,13414.0
2024-09-19 15:10:00,248.64,248.82,248.45,248.47,25021.0,244.4083,244.5853,244.2216,244.2412,25021.0
2024-09-19 15:15:00,248.55,248.57,248.23,248.5,23743.0,244.3199,244.3395,244.0053,244.2707,23743.0
2024-09-19 15:20:00,248.55,248.76,248.25,248.76,10922.0,244.3199,244.5263,244.025,244.5263,10922.0
2024-09-19 15:25:00,248.8,248.8,248.27,248.27,21697.0,244.5656,244.5656,244.0446,244.0446,21697.0
2024-09-19 15:30:00,248.2,248.2,247.69,247.9,15377.0,243.9758,243.9758,243.4745,243.6809,15377.0
2024-09-19 15:35:00,247.89,248.37,247.8,248.37,24250.0,243.6711,244.1429,243.5826,244.1429,24250.0
2024-09-19 15:40:00,248.37,248.44,248.0,248.01,19693.0,244.1429,244.2118,243.7792,243.7891,19693.0
2024-09-19 15:45:00,248.02,248.35,248.02,248.29,23607.0,243.7989,244.1233,243.7989,244.0643,23607.0
2024-09-19 15:50:00,248.24,248.61,247.86,248.52,57766.0,244.0152,244.3789,243.6416,244.2904,57766.0
2024-09-19 15:55:00,248.51,248.51,248.27,248.42,134185.0,244.2806,244.2806,244.0446,244.1921,134185.0
2024-09-20 09:30:00,243.48,244.73,242.99,243.27,492546.0,239.3362,240.5649,238.8545,239.1297,492546.0
2024-09-20 09:35:00,243.05,243.71,242.94,243.45,65978.0,238.9135,239.5623,238.8054,239.3067,65978.0
2024-09-20 09:40:00,243.47,243.72,242.54,243.0,27875.0,239.3263,239.5721,238.4122,238.8643,27875.0
2024-09-20 09:45:00,243.0,243.5,242.73,243.47,31766.0,238.8643,239.3558,238.5989,239.3263,31766.0
2024-09-20 09:50:00,243.47,243.52,243.07,243.2,27819.0,239.3263,239.3755,238.9331,239.0609,27819.0
2024-09-20 09:55:00,243.24,243.58,242.93,242.93,37685.0,239.1002,239.4345,238.7955,238.7955,37685.0
2024-09-20 10:00:00,242.93,243.28,242.73,242.75,78727.0,238.7955,239.1396,238.5989,238.6186,78727.0
2024-09-20 10:05:00,242.71,243.08,242.64,242.93,17693.0,238.5793,238.943,238.5105,238.7955,17693.0
2024-09-20 10:10:00,242.93,243.07,242.59,242.78,32268.0,238.7955,238.9331,238.4613,238.6481,32268.0
2024-09-20 10:15:00,242.78,243.5,242.71,243.46,21879.0,238.6481,239.3558,238.5793,239.3165,21879.0
2024-09-20 10:20:00,243.46,243.77,243.45,243.6,27254.0,239.3165,239.6212,239.3067,239.4541,27254.0
2024-09-20 10:25:00,243.53,243.67,243.46,243.58,21972.0,239.3853,239.5229,239.3165,239.4345,21972.0
2024-09-20 10:30:00,243.61,244.31,243.51,244.05,17434.0,239.464,240.152,239.3657,239.8965,17434.0
2024-09-20 10:35:00,244.15,244.15,243.84,243.94,14601.0,239.9948,239.9948,239.69,239.7883,14601.0
2024-09-20 10:40:00,243.91,244.02,243.89,243.93,20820.0,239.7588,239.867,239.7392,239.7785,20820.0
2024-09-20 10:45:00,243.88,243.95,243.62,243.63,15239.0,239.7294,239.7982,239.4738,239.4836,15239.0
2024-09-20 10:50:00,243.62,243.7,243.44,243.46,15720.0,239.4738,239.5524,239.2968,239.3165,15720.0
2024-09-20 10:55:00,243.5,243.54,243.26,243.41,13016.0,239.3558,239.3951,239.1199,239.2674,13016.0
2024-09-20 11:00:00,243.35,243.69,243.35,243.69,21826.0,239.2084,239.5426,239.2084,239.5426,21826.0
2024-09-20 11:05:00,243.7,244.07,243.7,243.96,28315.0,239.5524,239.9161,239.5524,239.808,28315.0
2024-09-20 11:10:00,244.06,244.06,243.76,243.76,12140.0,239.9063,239.9063,239.6114,239.6114,12140.0
2024-09-20 11:15:00,243.8,243.8,243.68,243.8,8330.0,239.6507,239.6507,239.5328,239.6507,8330.0
2024-09-20 11:20:00,243.8,243.94,243.73,243.89,11459.0,239.6507,239.7883,239.5819,239.7392,11459.0
2024-09-20 11:25:00,243.89,244.12,243.89,244.06,17538.0,239.7392,239.9653,239.7392,239.9063,17538.0
2024-09-20 11:30:00,244.02,244.06,243.9,243.97,20657.0,239.867,239.9063,239.749,239.8178,20657.0
2024-09-20 11:35:00,244.0,244.02,243.89,243.99,21123.0,239.8473,239.867,239.7392,239.8375,21123.0
2024-09-20 11:40:00,243.99,244.15,243.94,244.14,15760.0,239.8375,239.9948,239.7883,239.9849,15760.0
2024-09-20 11:45:00,244.11,244.12,243.88,243.99,24169.0,239.9554,239.9653,239.7294,239.8375,24169.0
2024-09-20 11:50:00,243.98,244.13,243.93,244.09,20773.0,239.8277,239.9751,239.7785,239.9358,20773.0
2024-09-20 11:55:00,244.09,244.15,244.01,244.06,11266.0,239.9358,239.9948,239.8571,239.9063,11266.0
2024-09-20 12:00:00,244.01,244.05,243.71,244.0,9585.0,239.8571,239.8965,239.5623,239.8473,9585.0
2024-09-20 12:05:00,243.99,244.01,243.8,243.83,10069.0,239.8375,239.8571,239.6507,239.6802,10069.0
2024-09-20 12:10:00,243.92,243.99,243.69,243.74,9155.0,239.7687,239.8375,239.5426,239.5917,9155.0
2024-09-20 12:15:00,243.73,243.73,243.59,243.62,6169.0,239.5819,239.5819,239.4443,239.4738,6169.0
2024-09-20 12:20:00,243.61,243.75,243.55,243.69,9245.0,239.464,239.6016,239.405,239.5426,9245.0
2024-09-20 12:25:00,243.71,243.82,243.67,243.75,9017.0,239.5623,239.6704,239.5229,239.6016,9017.0
2024-09-20 12:30:00,243.75,243.87,243.7,243.84,2969.0,239.6016,239.7195,239.5524,239.69,2969.0
2024-09-20 12:35:00,243.84,244.03,243.78,244.03,7526.0,239.69,239.8768,239.6311,239.8768,7526.0
2024-09-20 12:40:00,244.02,244.08,243.97,244.07,11093.0,239.867,239.926,239.8178,239.9161,11093.0
2024-09-20 12:45:00,244.05,244.23,244.04,244.17,22091.0,239.8965,240.0734,239.8866,240.0144,22091.0
2024-09-20 12:50:00,244.17,244.51,244.17,244.51,7075.0,240.0144,240.3486,240.0144,240.3486,7075.0
2024-09-20 12:55:00,244.5,244.55,244.11,244.13,11422.0,240.3388,240.388,239.9554,239.9751,11422.0
2024-09-20 13:00:00,244.13,244.15,244.0,244.05,19270.0,239.9751,239.9948,239.8473,239.8965,19270.0
2024-09-20 13:05:00,244.06,244.09,243.92,243.95,10751.0,239.9063,239.9358,239.7687,239.7982,10751.0
2024-09-20 13:10:00,243.99,244.03,243.95,244.0,19183.0,239.8375,239.8768,239.7982,239.8473,19183.0
2024-09-20 13:15:00,244.0,244.02,243.86,243.93,3658.0,239.8473,239.867,239.7097,239.7785,3658.0
2024-09-20 13:20:00,243.93,243.93,243.64,243.68,12487.0,239.7785,239.7785,239.4934,239.5328,12487.0
2024-09-20 13:25:00,243.7,243.74,243.62,243.68,8290.0,239.5524,239.5917,239.4738,239.5328,8290.0
2024-09-20 13:30:00,243.69,243.69,243.6,243.63,11994.0,239.5426,239.5426,239.4541,239.4836,11994.0
2024-09-20 13:35:00,243.63,243.63,243.52,243.62,23129.0,239.4836,239.4836,239.3755,239.4738,23129.0
2024-09-20 13:40:00,243.59,243.87,243.59,243.82,7213.0,239.4443,239.7195,239.4443,239.6704,7213.0
2024-09-20 13:45:00,243.77,243.98,243.76,243.83,11454.0,239.6212,239.8277,239.6114,239.6802,11454.0
2024-09-20 13:50:00,243.79,243.88,243.65,243.81,11658.0,239.6409,239.7294,239.5033,239.6605,11658.0
2024-09-20 13:55:00,243.75,243.75,243.5,243.61,10359.0,239.6016,239.6016,239.3558,239.464,10359.0
2024-09-20 14:00:00,243.55,243.75,243.37,243.46,18918.0,239.405,239.6016,239.228,239.3165,18918.0
2024-09-20 14:05:00,243.46,243.46,242.97,242.97,19867.0,239.3165,239.3165,238.8348,238.8348,19867.0
2024-09-20 14:10:00,242.97,243.13,242.93,243.11,9958.0,238.8348,238.9921,238.7955,238.9725,9958.0
2024-09-20 14:15:00,243.1,243.17,243.07,243.15,4712.0,238.9626,239.0314,238.9331,239.0118,4712.0
2024-09-20 14:20:00,243.14,243.14,242.85,242.92,13160.0,239.002,239.002,238.7169,238.7857,13160.0
2024-09-20 14:25:00,242.86,243.0,242.84,242.96,4166.0,238.7267,238.8643,238.7071,238.825,4166.0
2024-09-20 14:30:00,242.96,243.04,242.92,242.97,14764.0,238.825,238.9037,238.7857,238.8348,14764.0
2024-09-20 14:35:00,242.96,242.97,242.87,242.92,11549.0,238.825,238.8348,238.7365,238.7857,11549.0
2024-09-20 14:40:00,242.96,243.17,242.86,243.17,8641.0,238.825,239.0314,238.7267,239.0314,8641.0
2024-09-20 14:45:00,243.17,243.27,243.12,243.17,9481.0,239.0314,239.1297,238.9823,239.0314,9481.0
2024-09-20 14:50:00,243.17,243.33,243.1,243.29,32198.0,239.0314,239.1887,238.9626,239.1494,32198.0
2024-09-20 14:55:00,243.26,243.33,243.13,243.19,21898.0,239.1199,239.1887,238.9921,239.0511,21898.0
2024-09-20 15:00:00,243.19,243.29,243.14,243.19,11518.0,239.0511,239.1494,239.002,239.0511,11518.0
2024-09-20 15:05:00,243.22,243.25,243.0,243.04,17773.0,239.0806,239.1101,238.8643,238.9037,17773.0
2024-09-20 15:10:00,243.04,243.2,242.84,243.2,17864.0,238.9037,239.0609,238.7071,239.0609,17864.0
2024-09-20 15:15:00,243.2,243.29,243.12,243.21,16442.0,239.0609,239.1494,238.9823,239.0708,16442.0
2024-09-20 15:20:00,243.2,243.56,243.15,243.36,23767.0,239.0609,239.4148,239.0118,239.2182,23767.0
2024-09-20 15:25:00,243.39,243.48,243.27,243.28,12361.0,239.2477,239.3362,239.1297,239.1396,12361.0
2024-09-20 15:30:00,243.28,243.53,243.26,243.53,26751.0,239.1396,239.3853,239.1199,239.3853,26751.0
2024-09-20 15:35:00,243.52,243.96,243.44,243.89,43137.0,239.3755,239.808,239.2968,239.7392,43137.0
2024-09-20 15:40:00,243.9,244.14,243.74,243.97,48106.0,239.749,239.9849,239.5917,239.8178,48106.0
2024-09-20 15:45:00,243.95,244.41,243.92,244.1,61583.0,239.7982,240.2503,239.7687,239.9456,61583.0
2024-09-20 15:50:00,244.1,244.44,243.9,244.17,111824.0,239.9456,240.2798,239.749,240.0144,111824.0
2024-09-20 15:55:00,244.15,245.62,243.96,245.28,768716.0,239.9948,241.4397,239.808,241.1055,768716.0
2024-09-23 09:30:00,245.09,245.36,244.16,244.9,43252.0,240.9188,241.1842,240.0046,240.732,43252.0
2024-09-23 09:35:00,245.03,245.05,243.57,243.92,38246.0,240.8598,240.8794,239.4246,239.7687,38246.0
2024-09-23 09:40:00,243.92,244.98,243.92,244.9,29792.0,239.7687,240.8106,239.7687,240.732,29792.0
2024-09-23 09:45:00,244.83,244.99,243.62,244.14,65776.0,240.6632,240.8205,239.4738,239.9849,65776.0
2024-09-23 09:50:00,244.24,244.82,243.24,243.24,25592.0,240.0832,240.6534,239.1002,239.1002,25592.0
2024-09-23 09:55:00,243.3,243.67,243.11,243.55,42812.0,239.1592,239.5229,238.9725,239.405,42812.0
2024-09-23 10:00:00,243.55,244.22,243.45,244.1,12712.0,239.405,240.0636,239.3067,239.9456,12712.0
2024-09-23 10:05:00,244.09,244.33,243.98,243.98,17068.0,239.9358,240.1717,239.8277,239.8277,17068.0
2024-09-23 10:10:00,244.09,244.11,243.78,243.89,12020.0,239.9358,239.9554,239.6311,239.7392,12020.0
2024-09-23 10:15:00,243.83,243.93,243.66,243.8,22344.0,239.6802,239.7785,239.5131,239.6507,22344.0
2024-09-23 10:20:00,243.91,244.28,243.8,243.88,25116.0,239.7588,240.1225,239.6507,239.7294,25116.0
2024-09-23 10:25:00,244.0,244.25,243.81,243.91,22233.0,239.8473,240.0931,239.6605,239.7588,22233.0
2024-09-23 10:30:00,243.87,244.0,243.81,243.83,26664.0,239.7195,239.8473,239.6605,239.6802,26664.0
2024-09-23 10:35:00,243.89,243.96,243.8,243.88,21267.0,239.7392,239.808,239.6507,239.7294,21267.0
2024-09-23 10:40:00,243.88,244.13,243.76,243.95,21466.0,239.7294,239.9751,239.6114,239.7982,21466.0
2024-09-23 10:45:00,243.92,243.96,243.51,243.59,18888.0,239.7687,239.808,239.3657,239.4443,18888.0
2024-09-23 10:50:00,243.59,243.83,243.45,243.58,42410.0,239.4443,239.6802,239.3067,239.4345,42410.0
2024-09-23 10:55:00,243.53,243.91,243.46,243.88,13440.0,239.3853,239.7588,239.3165,239.7294,13440.0
2024-09-23 11:00:00,243.86,243.93,243.6,243.74,25892.0,239.7097,239.7785,239.4541,239.5917,25892.0
2024-09-23 11:05:00,243.76,243.79,243.39,243.42,14800.0,239.6114,239.6409,239.2477,239.2772,14800.0
2024-09-23 11:10:00,243.38,243.48,243.37,243.44,11309.0,239.2379,239.3362,239.228,239.2968,11309.0
2024-09-23 11:15:00,243.43,243.43,243.2,243.26,12724.0,239.287,239.287,239.0609,239.1199,12724.0
2024-09-23 11:20:00,243.25,243.48,243.2,243.42,18485.0,239.1101,239.3362,239.0609,239.2772,18485.0
2024-09-23 11:25:00,243.45,243.71,243.41,243.71,35624.0,239.3067,239.5623,239.2674,239.5623,35624.0
2024-09-23 11:30:00,243.67,243.82,243.65,243.82,7897.0,239.5229,239.6704,239.5033,239.6704,7897.0
2024-09-23 11:35:00,243.84,243.95,243.61,243.65,10021.0,239.69,239.7982,239.464,239.5033,10021.0
2024-09-23 11:40:00,243.69,243.76,243.51,243.76,9982.0,239.5426,239.6114,239.3657,239.6114,9982.0
2024-09-23 11:45:00,243.77,243.99,243.68,243.74,7755.0,239.6212,239.8375,239.5328,239.5917,7755.0
2024-09-23 11:50:00,243.68,243.82,243.46,243.49,7685.0,239.5328,239.6704,239.3165,239.346,7685.0
2024-09-23 11:55:00,243.49,243.49,243.12,243.21,11310.0,239.346,239.346,238.9823,239.0708,11310.0
2024-09-23 12:00:00,243.13,243.26,242.86,243.17,30012.0,238.9921,239.1199,238.7267,239.0314,30012.0
2024-09-23 12:05:00,243.18,243.39,243.17,243.31,3986.0,239.0413,239.2477,239.0314,239.1691,3986.0
2024-09-23 12:10:00,243.35,243.35,242.9,243.05,9085.0,239.2084,239.2084,238.766,238.9135,9085.0
2024-09-23 12:15:00,243.05,243.68,242.87,243.51,10473.0,238.9135,239.5328,238.7365,239.3657,10473.0
2024-09-23 12:20:00,243.59,243.59,243.26,243.56,10738.0,239.4443,239.4443,239.1199,239.4148,10738.0
2024-09-23 12:25:00,243.64,243.85,243.61,243.85,5069.0,239.4934,239.6999,239.464,239.6999,5069.0
2024-09-23 12:30:00,243.85,243.99,243.78,243.99,15390.0,239.6999,239.8375,239.6311,239.8375,15390.0
2024-09-23 12:35:00,243.95,244.19,243.95,244.11,2636.0,239.7982,240.0341,239.7982,239.9554,2636.0
2024-09-23 12:40:00,244.09,244.09,243.88,244.0,10380.0,239.9358,239.9358,239.7294,239.8473,10380.0
2024-09-23 12:45:00,243.97,244.04,243.9,243.98,11977.0,239.8178,239.8866,239.749,239.8277,11977.0
2024-09-23 12:50:00,243.99,244.03,243.86,243.94,16073.0,239.8375,239.8768,239.7097,239.7883,16073.0
2024-09-23 12:55:00,243.95,244.05,243.77,243.93,19630.0,239.7982,239.8965,239.6212,239.7785,19630.0
2024-09-23 13:00:00,243.97,244.18,243.88,244.1,8413.0,239.8178,240.0243,239.7294,239.9456,8413.0
2024-09-23 13:05:00,244.14,244.22,244.07,244.19,5138.0,239.9849,240.0636,239.9161,240.0341,5138.0
2024-09-23 13:10:00,244.18,244.25,244.15,244.24,3721.0,240.0243,240.0931,239.9948,240.0832,3721.0
2024-09-23 13:15:00,244.25,244.31,244.15,244.3,19350.0,240.0931,240.152,239.9948,240.1422,19350.0
2024-09-23 13:20:00,244.3,244.3,244.0,244.04,8607.0,240.1422,240.1422,239.8473,239.8866,8607.0
2024-09-23 13:25:00,244.03,244.14,243.99,244.1,8017.0,239.8768,239.9849,239.8375,239.9456,8017.0
2024-09-23 13:30:00,244.1,244.15,244.01,244.06,14409.0,239.9456,239.9948,239.8571,239.9063,14409.0
2024-09-23 13:35:00,244.08,244.15,243.91,243.92,10970.0,239.926,239.9948,239.7588,239.7687,10970.0
2024-09-23 13:40:00,243.96,244.07,243.93,244.03,8795.0,239.808,239.9161,239.7785,239.8768,8795.0
2024-09-23 13:45:00,244.04,244.08,243.87,243.98,9312.0,239.8866,239.926,239.7195,239.8277,9312.0
2024-09-23 13:50:00,244.02,244.02,243.91,243.92,3579.0,239.867,239.867,239.7588,239.7687,3579.0
2024-09-23 13:55:00,243.92,244.03,243.91,244.03,9845.0,239.7687,239.8768,239.7588,239.8768,9845.0
2024-09-23 14:00:00,244.03,244.04,243.81,243.81,20896.0,239.8768,239.8866,239.6605,239.6605,20896.0
2024-09-23 14:05:00,243.8,243.91,243.74,243.91,10503.0,239.6507,239.7588,239.5917,239.7588,10503.0
2024-09-23 14:10:00,243.92,244.01,243.82,243.98,10044.0,239.7687,239.8571,239.6704,239.8277,10044.0
2024-09-23 14:15:00,243.94,244.06,243.89,244.04,4319.0,239.7883,239.9063,239.7392,239.8866,4319.0
2024-09-23 14:20:00,244.06,244.12,243.92,243.92,9912.0,239.9063,239.9653,239.7687,239.7687,9912.0
2024-09-23 14:25:00,243.94,243.97,243.75,243.85,10419.0,239.7883,239.8178,239.6016,239.6999,10419.0
2024-09-23 14:30:00,243.9,244.06,243.89,244.0,14762.0,239.749,239.9063,239.7392,239.8473,14762.0
2024-09-23 14:35:00,244.0,244.08,244.0,244.02,7782.0,239.8473,239.926,239.8473,239.867,7782.0
2024-09-23 14:40:00,244.02,244.08,243.94,244.01,8828.0,239.867,239.926,239.7883,239.8571,8828.0
2024-09-23 14:45:00,244.02,244.02,243.83,243.83,7456.0,239.867,239.867,239.6802,239.6802,7456.0
2024-09-23 14:50:00,243.83,244.03,243.82,243.92,6201.0,239.6802,239.8768,239.6704,239.7687,6201.0
2024-09-23 14:55:00,243.93,244.05,243.91,244.0,10027.0,239.7785,239.8965,239.7588,239.8473,10027.0
2024-09-23 15:00:00,243.99,244.09,243.96,244.03,13212.0,239.8375,239.9358,239.808,239.8768,13212.0
2024-09-23 15:05:00,244.05,244.05,243.93,244.0,7991.0,239.8965,239.8965,239.7785,239.8473,7991.0
2024-09-23 15:10:00,244.0,244.26,243.98,244.0,38403.0,239.8473,240.1029,239.8277,239.8473,38403.0
2024-09-23 15:15:00,244.0,244.49,244.0,244.44,11971.0,239.8473,240.329,239.8473,240.2798,11971.0
2024-09-23 15:20:00,244.44,244.44,243.96,244.0,17672.0,240.2798,240.2798,239.808,239.8473,17672.0
2024-09-23 15:25:00,244.0,244.11,243.87,244.08,11945.0,239.8473,239.9554,239.7195,239.926,11945.0
2024-09-23 15:30:00,244.11,244.3,244.03,244.19,13727.0,239.9554,240.1422,239.8768,240.0341,13727.0
2024-09-23 15:35:00,244.18,244.34,244.14,244.27,18567.0,240.0243,240.1815,239.9849,240.1127,18567.0
2024-09-23 15:40:00,244.24,244.25,244.05,244.08,46713.0,240.0832,240.0931,239.8965,239.926,46713.0
2024-09-23 15:45:00,244.07,244.34,244.02,244.04,27642.0,239.9161,240.1815,239.867,239.8866,27642.0
2024-09-23 15:50:00,244.04,244.08,243.84,243.93,37624.0,239.8866,239.926,239.69,239.7785,37624.0
2024-09-23 15:55:00,243.93,244.03,243.63,244.0,153115.0,239.7785,239.8768,239.4836,239.8473,153115.0
2024-09-24 09:30:00,243.19,243.94,241.56,243.31,83032.0,239.0511,239.7883,237.4488,239.1691,83032.0
2024-09-24 09:35:00,243.75,244.67,243.33,244.67,25128.0,239.6016,240.5059,239.1887,240.5059,25128.0
2024-09-24 09:40:00,244.59,244.66,244.05,244.08,11911.0,240.4273,240.4961,239.8965,239.926,11911.0
2024-09-24 09:45:00,244.05,244.6,244.04,244.6,14591.0,239.8965,240.4371,239.8866,240.4371,14591.0
2024-09-24 09:50:00,244.62,245.06,244.4,244.63,20526.0,240.4568,240.8893,240.2405,240.4666,20526.0
2024-09-24 09:55:00,244.65,245.18,244.59,245.03,33483.0,240.4863,241.0072,240.4273,240.8598,33483.0
2024-09-24 10:00:00,244.91,245.7,244.75,245.66,23276.0,240.7418,241.5184,240.5846,241.4791,23276.0
2024-09-24 10:05:00,245.59,246.29,245.44,246.17,29816.0,241.4103,242.0983,241.2628,241.9804,29816.0
2024-09-24 10:10:00,246.17,246.21,245.5,245.63,20146.0,241.9804,242.0197,241.3218,241.4496,20146.0
2024-09-24 10:15:00,245.63,245.79,245.38,245.79,9067.0,241.4496,241.6069,241.2038,241.6069,9067.0
2024-09-24 10:20:00,245.8,245.96,245.7,245.73,32322.0,241.6167,241.774,241.5184,241.5479,32322.0
2024-09-24 10:25:00,245.88,245.98,245.66,245.66,26262.0,241.6953,241.7936,241.4791,241.4791,26262.0
2024-09-24 10:30:00,245.7,246.03,245.69,245.94,43252.0,241.5184,241.8428,241.5086,241.7543,43252.0
2024-09-24 10:35:00,245.93,246.04,245.73,245.98,26585.0,241.7445,241.8526,241.5479,241.7936,26585.0
2024-09-24 10:40:00,245.98,246.21,245.96,246.14,24875.0,241.7936,242.0197,241.774,241.9509,24875.0
2024-09-24 10:45:00,246.14,246.58,246.09,246.37,20636.0,241.9509,242.3834,241.9017,242.177,20636.0
2024-09-24 10:50:00,246.38,246.58,246.29,246.45,43871.0,242.1868,242.3834,242.0983,242.2556,43871.0
2024-09-24 10:55:00,246.44,246.86,246.44,246.6,19168.0,242.2458,242.6586,242.2458,242.4031,19168.0
2024-09-24 11:00:00,246.57,246.69,246.42,246.58,12154.0,242.3736,242.4915,242.2261,242.3834,12154.0
2024-09-24 11:05:00,246.62,246.67,246.42,246.61,13391.0,242.4227,242.4719,242.2261,242.4129,13391.0
2024-09-24 11:10:00,246.63,246.88,246.6,246.84,19509.0,242.4326,242.6783,242.4031,242.639,19509.0
2024-09-24 11:15:00,246.82,247.19,246.75,247.17,9183.0,242.6193,242.983,242.5505,242.9634,9183.0
2024-09-24 11:20:00,247.17,247.48,247.17,247.27,33434.0,242.9634,243.2681,242.9634,243.0617,33434.0
2024-09-24 11:25:00,247.23,247.41,247.1,247.19,22691.0,243.0223,243.1993,242.8946,242.983,22691.0
2024-09-24 11:30:00,247.19,247.38,247.05,247.35,18162.0,242.983,243.1698,242.8454,243.1403,18162.0
2024-09-24 11:35:00,247.28,247.38,246.9,246.9,19186.0,243.0715,243.1698,242.698,242.698,19186.0
2024-09-24 11:40:00,246.89,247.1,246.88,246.97,13092.0,242.6881,242.8946,242.6783,242.7668,13092.0
2024-09-24 11:45:00,246.93,247.02,246.73,246.76,15924.0,242.7274,242.8159,242.5309,242.5603,15924.0
2024-09-24 11:50:00,246.72,247.1,246.61,247.07,17646.0,242.521,242.8946,242.4129,242.8651,17646.0
2024-09-24 11:55:00,247.02,247.12,246.89,246.92,23254.0,242.8159,242.9142,242.6881,242.7176,23254.0
2024-09-24 12:00:00,246.92,247.03,246.38,246.44,23692.0,242.7176,242.8257,242.1868,242.2458,23692.0
2024-09-24 12:05:00,246.34,246.71,246.34,246.66,15207.0,242.1475,242.5112,242.1475,242.462,15207.0
2024-09-24 12:10:00,246.68,246.79,246.6,246.64,14638.0,242.4817,242.5898,242.4031,242.4424,14638.0
2024-09-24 12:15:00,246.59,246.77,246.53,246.71,20219.0,242.3932,242.5702,242.3343,242.5112,20219.0
2024-09-24 12:20:00,246.71,246.97,246.7,246.9,9812.0,242.5112,242.7668,242.5014,242.698,9812.0
2024-09-24 12:25:00,246.89,246.89,246.54,246.79,13474.0,242.6881,242.6881,242.3441,242.5898,13474.0
2024-09-24 12:30:00,246.79,246.79,246.69,246.76,3545.0,242.5898,242.5898,242.4915,242.5603,3545.0
2024-09-24 12:35:00,246.76,247.06,246.75,247.06,12677.0,242.5603,242.8552,242.5505,242.8552,12677.0
2024-09-24 12:40:00,247.06,247.47,246.99,247.4,8129.0,242.8552,243.2583,242.7864,243.1894,8129.0
2024-09-24 12:45:00,247.38,247.43,247.27,247.38,7219.0,243.1698,243.2189,243.0617,243.1698,7219.0
2024-09-24 12:50:00,247.38,247.58,247.38,247.48,7825.0,243.1698,243.3664,243.1698,243.2681,7825.0
2024-09-24 12:55:00,247.48,247.48,247.07,247.15,29867.0,243.2681,243.2681,242.8651,242.9437,29867.0
2024-09-24 13:00:00,247.1,247.2,247.05,247.16,8008.0,242.8946,242.9929,242.8454,242.9535,8008.0
2024-09-24 13:05:00,247.08,247.27,247.04,247.26,13458.0,242.8749,243.0617,242.8356,243.0518,13458.0
2024-09-24 13:10:00,247.26,247.61,247.24,247.61,5934.0,243.0518,243.3959,243.0322,243.3959,5934.0
2024-09-24 13:15:00,247.64,247.85,247.61,247.76,10225.0,243.4254,243.6318,243.3959,243.5433,10225.0
2024-09-24 13:20:00,247.72,247.88,247.52,247.52,16486.0,243.504,243.6613,243.3074,243.3074,16486.0
2024-09-24 13:25:00,247.62,247.66,247.49,247.53,4538.0,243.4057,243.445,243.2779,243.3172,4538.0
2024-09-24 13:30:00,247.63,247.63,247.48,247.54,9067.0,243.4155,243.4155,243.2681,243.3271,9067.0
2024-09-24 13:35:00,247.54,247.58,247.47,247.49,3986.0,243.3271,243.3664,243.2583,243.2779,3986.0
2024-09-24 13:40:00,247.48,247.56,247.4,247.53,12288.0,243.2681,243.3467,243.1894,243.3172,12288.0
2024-09-24 13:45:00,247.51,247.55,247.39,247.48,8681.0,243.2976,243.3369,243.1796,243.2681,8681.0
2024-09-24 13:50:00,247.46,247.59,247.36,247.52,8496.0,243.2484,243.3762,243.1501,243.3074,8496.0
2024-09-24 13:55:00,247.53,247.59,247.49,247.53,7947.0,243.3172,243.3762,243.2779,243.3172,7947.0
2024-09-24 14:00:00,247.5,247.51,247.39,247.41,8139.0,243.2877,243.2976,243.1796,243.1993,8139.0
2024-09-24 14:05:00,247.34,247.44,247.22,247.44,5282.0,243.1305,243.2288,243.0125,243.2288,5282.0
2024-09-24 14:10:00,247.45,247.55,247.42,247.53,13122.0,243.2386,243.3369,243.2091,243.3172,13122.0
2024-09-24 14:15:00,247.53,247.53,247.38,247.41,8078.0,243.3172,243.3172,243.1698,243.1993,8078.0
2024-09-24 14:20:00,247.45,247.71,247.44,247.67,7677.0,243.2386,243.4942,243.2288,243.4549,7677.0
2024-09-24 14:25:00,247.7,247.78,247.62,247.71,9088.0,243.4843,243.563,243.4057,243.4942,9088.0
2024-09-24 14:30:00,247.73,247.77,247.54,247.72,7374.0,243.5138,243.5532,243.3271,243.504,7374.0
2024-09-24 14:35:00,247.7,248.05,247.67,248.03,8705.0,243.4843,243.8284,243.4549,243.8087,8705.0
2024-09-24 14:40:00,248.1,248.31,247.97,248.22,11929.0,243.8775,244.084,243.7497,243.9955,11929.0
2024-09-24 14:45:00,248.26,248.27,247.98,248.17,12885.0,244.0348,244.0446,243.7596,243.9463,12885.0
2024-09-24 14:50:00,248.18,248.23,248.12,248.13,10559.0,243.9562,244.0053,243.8972,243.907,10559.0
2024-09-24 14:55:00,248.15,248.17,247.99,248.0,9809.0,243.9267,243.9463,243.7694,243.7792,9809.0
2024-09-24 15:00:00,247.94,248.04,247.82,247.83,10684.0,243.7203,243.8186,243.6023,243.6121,10684.0
2024-09-24 15:05:00,247.81,247.96,247.53,247.91,28702.0,243.5925,243.7399,243.3172,243.6908,28702.0
2024-09-24 15:10:00,247.88,247.89,247.61,247.65,10902.0,243.6613,243.6711,243.3959,243.4352,10902.0
2024-09-24 15:15:00,247.63,247.7,247.45,247.52,15675.0,243.4155,243.4843,243.2386,243.3074,15675.0
2024-09-24 15:20:00,247.54,248.03,247.53,248.03,6809.0,243.3271,243.8087,243.3172,243.8087,6809.0
2024-09-24 15:25:00,248.06,248.29,248.0,248.21,4424.0,243.8382,244.0643,243.7792,243.9857,4424.0
2024-09-24 15:30:00,248.21,248.21,247.94,248.01,12615.0,243.9857,243.9857,243.7203,243.7891,12615.0
2024-09-24 15:35:00,248.02,248.05,247.63,247.68,19250.0,243.7989,243.8284,243.4155,243.4647,19250.0
2024-09-24 15:40:00,247.68,247.84,247.49,247.49,17135.0,243.4647,243.622,243.2779,243.2779,17135.0
2024-09-24 15:45:00,247.49,248.12,247.49,248.12,52576.0,243.2779,243.8972,243.2779,243.8972,52576.0
2024-09-24 15:50:00,248.16,248.43,248.12,248.33,56037.0,243.9365,244.2019,243.8972,244.1036,56037.0
2024-09-24 15:55:00,248.3,249.03,248.25,248.97,157232.0,244.0741,244.7917,244.025,244.7327,157232.0
2024-09-25 09:30:00,247.54,248.53,247.16,248.24,56083.0,243.3271,244.3002,242.9535,244.0152,56083.0
2024-09-25 09:35:00,248.24,249.29,247.34,247.81,38635.0,244.0152,245.0473,243.1305,243.5925,38635.0
2024-09-25 09:40:00,248.11,248.86,247.99,248.33,21510.0,243.8874,244.6246,243.7694,244.1036,21510.0
2024-09-25 09:45:00,248.33,248.35,247.78,247.91,14306.0,244.1036,244.1233,243.563,243.6908,14306.0
2024-09-25 09:50:00,247.78,247.95,247.46,247.8,12727.0,243.563,243.7301,243.2484,243.5826,12727.0
2024-09-25 09:55:00,247.92,248.48,247.91,248.48,10111.0,243.7006,244.2511,243.6908,244.2511,10111.0
2024-09-25 10:00:00,248.45,248.62,248.21,248.45,13173.0,244.2216,244.3887,243.9857,244.2216,13173.0
2024-09-25 10:05:00,248.33,248.44,247.96,247.96,22707.0,244.1036,244.2118,243.7399,243.7399,22707.0
2024-09-25 10:10:00,248.15,248.26,247.37,247.54,13801.0,243.9267,244.0348,243.16,243.3271,13801.0
2024-09-25 10:15:00,247.45,247.63,247.25,247.32,20389.0,243.2386,243.4155,243.042,243.1108,20389.0
2024-09-25 10:20:00,247.32,247.72,247.25,247.72,11036.0,243.1108,243.504,243.042,243.504,11036.0
2024-09-25 10:25:00,247.65,247.77,247.53,247.65,14517.0,243.4352,243.5532,243.3172,243.4352,14517.0
2024-09-25 10:30:00,247.51,247.59,247.36,247.42,7736.0,243.2976,243.3762,243.1501,243.2091,7736.0
2024-09-25 10:35:00,247.46,247.46,247.14,247.2,8396.0,243.2484,243.2484,242.9339,242.9929,8396.0
2024-09-25 10:40:00,247.09,247.24,246.84,246.98,11956.0,242.8847,243.0322,242.639,242.7766,11956.0
2024-09-25 10:45:00,246.95,246.95,246.0,246.02,14581.0,242.7471,242.7471,241.8133,241.8329,14581.0
2024-09-25 10:50:00,246.0,246.21,245.82,246.05,16220.0,241.8133,242.0197,241.6363,241.8624,16220.0
2024-09-25 10:55:00,246.11,246.23,245.81,245.98,10394.0,241.9214,242.0394,241.6265,241.7936,10394.0
2024-09-25 11:00:00,246.04,246.42,245.98,245.99,8148.0,241.8526,242.2261,241.7936,241.8034,8148.0
2024-09-25 11:05:00,246.02,246.55,245.99,246.42,9528.0,241.8329,242.3539,241.8034,242.2261,9528.0
2024-09-25 11:10:00,246.56,246.6,246.11,246.29,16608.0,242.3637,242.4031,241.9214,242.0983,16608.0
2024-09-25 11:15:00,246.35,246.55,246.25,246.31,11716.0,242.1573,242.3539,242.059,242.118,11716.0
2024-09-25 11:20:00,246.31,246.84,246.16,246.74,12540.0,242.118,242.639,241.9706,242.5407,12540.0
2024-09-25 11:25:00,246.85,246.85,246.48,246.54,5952.0,242.6488,242.6488,242.2851,242.3441,5952.0
2024-09-25 11:30:00,246.54,246.65,246.32,246.4,5411.0,242.3441,242.4522,242.1278,242.2065,5411.0
2024-09-25 11:35:00,246.31,246.38,246.25,246.25,4551.0,242.118,242.1868,242.059,242.059,4551.0
2024-09-25 11:40:00,246.32,246.32,245.89,245.95,5086.0,242.1278,242.1278,241.7051,241.7641,5086.0
2024-09-25 11:45:00,245.96,246.4,245.94,246.22,5817.0,241.774,242.2065,241.7543,242.0295,5817.0
2024-09-25 11:50:00,246.3,246.3,245.94,246.28,8708.0,242.1082,242.1082,241.7543,242.0885,8708.0
2024-09-25 11:55:00,246.24,246.42,246.11,246.12,21015.0,242.0492,242.2261,241.9214,241.9312,21015.0
2024-09-25 12:00:00,246.11,246.33,245.98,246.13,7754.0,241.9214,242.1377,241.7936,241.9411,7754.0
2024-09-25 12:05:00,246.13,246.13,245.89,245.9,7419.0,241.9411,241.9411,241.7051,241.715,7419.0
2024-09-25 12:10:00,246.0,246.06,245.93,246.0,5017.0,241.8133,241.8723,241.7445,241.8133,5017.0
2024-09-25 12:15:00,245.99,246.03,245.77,246.03,10066.0,241.8034,241.8428,241.5872,241.8428,10066.0
2024-09-25 12:20:00,246.04,246.12,245.93,246.12,9196.0,241.8526,241.9312,241.7445,241.9312,9196.0
2024-09-25 12:25:00,246.1,246.24,246.03,246.24,5932.0,241.9116,242.0492,241.8428,242.0492,5932.0
2024-09-25 12:30:00,246.19,246.2,245.91,245.95,14491.0,242.0,242.0099,241.7248,241.7641,14491.0
2024-09-25 12:35:00,245.93,246.04,245.8,245.9,7360.0,241.7445,241.8526,241.6167,241.715,7360.0
2024-09-25 12:40:00,245.94,245.94,245.6,245.77,7142.0,241.7543,241.7543,241.4201,241.5872,7142.0
2024-09-25 12:45:00,245.79,245.96,245.77,245.89,9924.0,241.6069,241.774,241.5872,241.7051,9924.0
2024-09-25 12:50:00,245.89,246.28,245.89,246.21,6738.0,241.7051,242.0885,241.7051,242.0197,6738.0
2024-09-25 12:55:00,246.23,246.25,246.0,246.05,8975.0,242.0394,242.059,241.8133,241.8624,8975.0
2024-09-25 13:00:00,246.04,246.1,245.83,245.91,10658.0,241.8526,241.9116,241.6462,241.7248,10658.0
2024-09-25 13:05:00,245.93,246.08,245.73,245.8,9898.0,241.7445,241.8919,241.5479,241.6167,9898.0
2024-09-25 13:10:00,245.88,245.96,245.83,245.86,5759.0,241.6953,241.774,241.6462,241.6757,5759.0
2024-09-25 13:15:00,245.85,246.0,245.72,245.97,8784.0,241.6658,241.8133,241.538,241.7838,8784.0
2024-09-25 13:20:00,245.92,245.95,245.82,245.82,5923.0,241.7346,241.7641,241.6363,241.6363,5923.0
2024-09-25 13:25:00,245.8,245.81,245.46,245.59,7725.0,241.6167,241.6265,241.2825,241.4103,7725.0
2024-09-25 13:30:00,245.63,245.64,245.28,245.37,17258.0,241.4496,241.4594,241.1055,241.194,17258.0
2024-09-25 13:35:00,245.28,245.46,245.07,245.34,10650.0,241.1055,241.2825,240.8991,241.1645,10650.0
2024-09-25 13:40:00,245.37,245.37,245.2,245.35,8260.0,241.194,241.194,241.0269,241.1743,8260.0
2024-09-25 13:45:00,245.34,245.39,245.17,245.24,10799.0,241.1645,241.2137,240.9974,241.0662,10799.0
2024-09-25 13:50:00,245.24,245.64,245.24,245.61,7979.0,241.0662,241.4594,241.0662,241.4299,7979.0
2024-09-25 13:55:00,245.61,245.78,245.59,245.68,9964.0,241.4299,241.597,241.4103,241.4987,9964.0
2024-09-25 14:00:00,245.72,245.79,245.61,245.66,9971.0,241.538,241.6069,241.4299,241.4791,9971.0
2024-09-25 14:05:00,245.72,245.72,245.34,245.39,7757.0,241.538,241.538,241.1645,241.2137,7757.0
2024-09-25 14:10:00,245.45,245.51,245.32,245.36,7898.0,241.2726,241.3316,241.1448,241.1842,7898.0
2024-09-25 14:15:00,245.32,245.47,245.21,245.38,16222.0,241.1448,241.2923,241.0367,241.2038,16222.0
2024-09-25 14:20:00,245.45,245.59,245.35,245.58,5796.0,241.2726,241.4103,241.1743,241.4004,5796.0
2024-09-25 14:25:00,245.61,245.68,245.55,245.57,9653.0,241.4299,241.4987,241.3709,241.3906,9653.0
2024-09-25 14:30:00,245.57,245.78,245.56,245.73,6401.0,241.3906,241.597,241.3808,241.5479,6401.0
2024-09-25 14:35:00,245.78,245.85,245.68,245.83,16202.0,241.597,241.6658,241.4987,241.6462,16202.0
2024-09-25 14:40:00,245.84,245.85,245.72,245.78,9725.0,241.656,241.6658,241.538,241.597,9725.0
2024-09-25 14:45:00,245.72,245.84,245.69,245.84,7643.0,241.538,241.656,241.5086,241.656,7643.0
2024-09-25 14:50:00,245.84,246.02,245.78,245.88,10106.0,241.656,241.8329,241.597,241.6953,10106.0
2024-09-25 14:55:00,245.88,245.89,245.61,245.88,33725.0,241.6953,241.7051,241.4299,241.6953,33725.0
2024-09-25 15:00:00,245.87,246.06,245.87,246.06,13221.0,241.6855,241.8723,241.6855,241.8723,13221.0
2024-09-25 15:05:00,246.08,246.22,246.02,246.18,9293.0,241.8919,242.0295,241.8329,241.9902,9293.0
2024-09-25 15:10:00,246.21,246.31,246.05,246.06,11271.0,242.0197,242.118,241.8624,241.8723,11271.0
2024-09-25 15:15:00,246.03,246.03,245.84,245.86,9394.0,241.8428,241.8428,241.656,241.6757,9394.0
2024-09-25 15:20:00,245.92,246.01,245.81,245.94,14315.0,241.7346,241.8231,241.6265,241.7543,14315.0
2024-09-25 15:25:00,245.92,246.02,245.89,246.02,7783.0,241.7346,241.8329,241.7051,241.8329,7783.0
2024-09-25 15:30:00,246.0,246.04,245.91,246.04,10996.0,241.8133,241.8526,241.7248,241.8526,10996.0
2024-09-25 15:35:00,246.04,246.12,245.88,245.95,18931.0,241.8526,241.9312,241.6953,241.7641,18931.0
2024-09-25 15:40:00,245.95,246.15,245.95,246.03,17557.0,241.7641,241.9607,241.7641,241.8428,17557.0
2024-09-25 15:45:00,246.03,246.27,246.02,246.03,20234.0,241.8428,242.0787,241.8329,241.8428,20234.0
2024-09-25 15:50:00,246.06,246.06,245.72,245.79,32643.0,241.8723,241.8723,241.538,241.6069,32643.0
2024-09-25 15:55:00,245.78,245.83,245.29,245.56,175052.0,241.597,241.6462,241.1154,241.3808,175052.0
2024-09-26 09:30:00,247.0,248.3,246.38,247.12,61477.0,242.7963,244.0741,242.1868,242.9142,61477.0
2024-09-26 09:35:00,247.0,247.2,246.38,246.62,22993.0,242.7963,242.9929,242.1868,242.4227,22993.0
2024-09-26 09:40:00,246.8,247.0,245.86,246.16,16359.0,242.5997,242.7963,241.6757,241.9706,16359.0
2024-09-26 09:45:00,246.16,246.35,245.91,246.32,22441.0,241.9706,242.1573,241.7248,242.1278,22441.0
2024-09-26 09:50:00,246.09,246.38,246.02,246.16,28893.0,241.9017,242.1868,241.8329,241.9706,28893.0
2024-09-26 09:55:00,246.43,246.43,245.54,245.75,16242.0,242.236,242.236,241.3611,241.5675,16242.0
2024-09-26 10:00:00,245.62,246.62,245.22,245.31,54347.0,241.4397,242.4227,241.0466,241.135,54347.0
2024-09-26 10:05:00,245.23,245.39,245.0,245.0,11026.0,241.0564,241.2137,240.8303,240.8303,11026.0
2024-09-26 10:10:00,245.12,245.59,245.09,245.56,11968.0,240.9483,241.4103,240.9188,241.3808,11968.0
2024-09-26 10:15:00,245.55,245.79,245.46,245.53,11413.0,241.3709,241.6069,241.2825,241.3513,11413.0
2024-09-26 10:20:00,245.62,245.62,245.01,245.39,11563.0,241.4397,241.4397,240.8401,241.2137,11563.0
2024-09-26 10:25:00,245.37,245.46,245.0,245.16,21551.0,241.194,241.2825,240.8303,240.9876,21551.0
2024-09-26 10:30:00,245.28,246.1,245.28,245.91,9514.0,241.1055,241.9116,241.1055,241.7248,9514.0
2024-09-26 10:35:00,245.86,246.34,245.75,246.19,4547.0,241.6757,242.1475,241.5675,242.0,4547.0
2024-09-26 10:40:00,246.28,246.33,246.04,246.11,6760.0,242.0885,242.1377,241.8526,241.9214,6760.0
2024-09-26 10:45:00,246.18,246.86,246.11,246.6,6845.0,241.9902,242.6586,241.9214,242.4031,6845.0
2024-09-26 10:50:00,246.69,246.76,246.5,246.51,6193.0,242.4915,242.5603,242.3048,242.3146,6193.0
2024-09-26 10:55:00,246.58,246.72,246.18,246.32,4331.0,242.3834,242.521,241.9902,242.1278,4331.0
2024-09-26 11:00:00,246.43,246.5,246.11,246.11,3415.0,242.236,242.3048,241.9214,241.9214,3415.0
2024-09-26 11:05:00,246.16,246.16,245.64,245.89,2985.0,241.9706,241.9706,241.4594,241.7051,2985.0
2024-09-26 11:10:00,245.87,245.9,245.72,245.76,8550.0,241.6855,241.715,241.538,241.5774,8550.0
2024-09-26 11:15:00,245.88,245.88,245.44,245.61,18789.0,241.6953,241.6953,241.2628,241.4299,18789.0
2024-09-26 11:20:00,245.35,245.51,245.33,245.5,4659.0,241.1743,241.3316,241.1547,241.3218,4659.0
2024-09-26 11:25:00,245.5,245.67,245.35,245.43,14881.0,241.3218,241.4889,241.1743,241.253,14881.0
2024-09-26 11:30:00,245.36,245.57,245.14,245.21,8896.0,241.1842,241.3906,240.9679,241.0367,8896.0
2024-09-26 11:35:00,245.04,245.37,244.92,245.37,11598.0,240.8696,241.194,240.7517,241.194,11598.0
2024-09-26 11:40:00,245.38,245.47,245.11,245.11,6183.0,241.2038,241.2923,240.9384,240.9384,6183.0
2024-09-26 11:45:00,245.13,245.14,244.71,244.71,4345.0,240.9581,240.9679,240.5452,240.5452,4345.0
2024-09-26 11:50:00,244.69,244.94,244.56,244.93,9800.0,240.5256,240.7713,240.3978,240.7615,9800.0
2024-09-26 11:55:00,244.93,245.23,244.93,245.09,4624.0,240.7615,241.0564,240.7615,240.9188,4624.0
2024-09-26 12:00:00,245.13,245.14,244.63,244.69,11744.0,240.9581,240.9679,240.4666,240.5256,11744.0
2024-09-26 12:05:00,244.74,244.92,244.71,244.83,9083.0,240.5747,240.7517,240.5452,240.6632,9083.0
2024-09-26 12:10:00,244.89,244.9,244.41,244.41,3601.0,240.7222,240.732,240.2503,240.2503,3601.0
2024-09-26 12:15:00,244.35,244.45,244.17,244.41,14993.0,240.1914,240.2897,240.0144,240.2503,14993.0
2024-09-26 12:20:00,244.38,244.41,244.2,244.2,7944.0,240.2208,240.2503,240.0439,240.0439,7944.0
2024-09-26 12:25:00,244.21,244.38,244.2,244.25,6751.0,240.0537,240.2208,240.0439,240.0931,6751.0
2024-09-26 12:30:00,244.2,244.2,243.76,243.8,19896.0,240.0439,240.0439,239.6114,239.6507,19896.0
2024-09-26 12:35:00,243.86,244.06,243.69,244.01,16788.0,239.7097,239.9063,239.5426,239.8571,16788.0
2024-09-26 12:40:00,244.01,244.2,243.96,243.96,4763.0,239.8571,240.0439,239.808,239.808,4763.0
2024-09-26 12:45:00,243.95,244.01,243.71,243.81,4144.0,239.7982,239.8571,239.5623,239.6605,4144.0
2024-09-26 12:50:00,243.82,243.84,243.51,243.7,7495.0,239.6704,239.69,239.3657,239.5524,7495.0
2024-09-26 12:55:00,243.69,243.76,243.64,243.76,10715.0,239.5426,239.6114,239.4934,239.6114,10715.0
2024-09-26 13:00:00,243.76,244.27,243.73,244.23,29932.0,239.6114,240.1127,239.5819,240.0734,29932.0
2024-09-26 13:05:00,244.21,244.27,244.0,244.0,10157.0,240.0537,240.1127,239.8473,239.8473,10157.0
2024-09-26 13:10:00,244.07,244.07,243.74,243.85,5959.0,239.9161,239.9161,239.5917,239.6999,5959.0
2024-09-26 13:15:00,243.86,243.86,243.34,243.45,16353.0,239.7097,239.7097,239.1985,239.3067,16353.0
2024-09-26 13:20:00,243.49,243.7,243.44,243.58,10902.0,239.346,239.5524,239.2968,239.4345,10902.0
2024-09-26 13:25:00,243.6,244.03,243.6,244.0,14000.0,239.4541,239.8768,239.4541,239.8473,14000.0
2024-09-26 13:30:00,244.03,244.23,243.91,243.91,9170.0,239.8768,240.0734,239.7588,239.7588,9170.0
2024-09-26 13:35:00,243.91,244.07,243.88,243.93,13060.0,239.7588,239.9161,239.7294,239.7785,13060.0
2024-09-26 13:40:00,243.9,244.15,243.88,244.15,11306.0,239.749,239.9948,239.7294,239.9948,11306.0
2024-09-26 13:45:00,244.18,244.44,244.16,244.23,6978.0,240.0243,240.2798,240.0046,240.0734,6978.0
2024-09-26 13:50:00,244.21,244.36,244.2,244.25,5825.0,240.0537,240.2012,240.0439,240.0931,5825.0
2024-09-26 13:55:00,244.24,244.24,244.08,244.2,4306.0,240.0832,240.0832,239.926,240.0439,4306.0
2024-09-26 14:00:00,244.19,244.27,244.13,244.21,4418.0,240.0341,240.1127,239.9751,240.0537,4418.0
2024-09-26 14:05:00,244.17,244.37,244.16,244.27,8707.0,240.0144,240.211,240.0046,240.1127,8707.0
2024-09-26 14:10:00,244.26,244.4,244.17,244.36,10797.0,240.1029,240.2405,240.0144,240.2012,10797.0
2024-09-26 14:15:00,244.31,244.45,244.31,244.33,7142.0,240.152,240.2897,240.152,240.1717,7142.0
2024-09-26 14:20:00,244.36,244.41,244.18,244.23,7756.0,240.2012,240.2503,240.0243,240.0734,7756.0
2024-09-26 14:25:00,244.23,244.23,244.01,244.01,6641.0,240.0734,240.0734,239.8571,239.8571,6641.0
2024-09-26 14:30:00,244.0,244.02,243.89,243.99,10367.0,239.8473,239.867,239.7392,239.8375,10367.0
2024-09-26 14:35:00,244.08,244.15,243.96,243.96,13125.0,239.926,239.9948,239.808,239.808,13125.0
2024-09-26 14:40:00,243.94,243.95,243.78,243.78,8866.0,239.7883,239.7982,239.6311,239.6311,8866.0
2024-09-26 14:45:00,243.83,244.0,243.66,243.96,14311.0,239.6802,239.8473,239.5131,239.808,14311.0
2024-09-26 14:50:00,244.0,244.0,243.8,243.91,9748.0,239.8473,239.8473,239.6507,239.7588,9748.0
2024-09-26 14:55:00,243.84,243.92,243.58,243.59,9718.0,239.69,239.7687,239.4345,239.4443,9718.0
2024-09-26 15:00:00,243.64,243.72,243.5,243.54,20755.0,239.4934,239.5721,239.3558,239.3951,20755.0
2024-09-26 15:05:00,243.55,243.55,243.18,243.18,9800.0,239.405,239.405,239.0413,239.0413,9800.0
2024-09-26 15:10:00,243.22,243.45,243.21,243.41,18846.0,239.0806,239.3067,239.0708,239.2674,18846.0
2024-09-26 15:15:00,243.43,243.48,243.27,243.28,19022.0,239.287,239.3362,239.1297,239.1396,19022.0
2024-09-26 15:20:00,243.3,243.34,242.96,243.01,15997.0,239.1592,239.1985,238.825,238.8742,15997.0
2024-09-26 15:25:00,242.98,242.98,242.62,242.74,21265.0,238.8447,238.8447,238.4908,238.6088,21265.0
2024-09-26 15:30:00,242.77,242.88,242.57,242.61,25985.0,238.6382,238.7464,238.4417,238.481,25985.0
2024-09-26 15:35:00,242.63,242.78,242.35,242.77,21195.0,238.5006,238.6481,238.2254,238.6382,21195.0
2024-09-26 15:40:00,242.79,242.83,242.49,242.62,27281.0,238.6579,238.6972,238.363,238.4908,27281.0
2024-09-26 15:45:00,242.64,242.83,242.51,242.77,36527.0,238.5105,238.6972,238.3827,238.6382,36527.0
2024-09-26 15:50:00,242.82,242.99,242.62,242.99,59468.0,238.6874,238.8545,238.4908,238.8545,59468.0
2024-09-26 15:55:00,242.99,243.47,242.76,243.21,135802.0,238.8545,239.3263,238.6284,239.0708,135802.0
2024-09-27 09:30:00,244.68,245.53,244.33,245.28,26731.0,240.5157,241.3513,240.1717,241.1055,26731.0
2024-09-27 09:35:00,245.03,246.2,245.03,245.81,23076.0,240.8598,242.0099,240.8598,241.6265,23076.0
2024-09-27 09:40:00,246.13,246.13,244.94,244.96,10395.0,241.9411,241.9411,240.7713,240.791,10395.0
2024-09-27 09:45:00,244.94,245.21,244.66,245.0,36057.0,240.7713,241.0367,240.4961,240.8303,36057.0
2024-09-27 09:50:00,244.94,245.15,244.71,245.03,9706.0,240.7713,240.9777,240.5452,240.8598,9706.0
2024-09-27 09:55:00,245.0,245.74,244.87,245.55,41359.0,240.8303,241.5577,240.7025,241.3709,41359.0
2024-09-27 10:00:00,245.38,245.81,245.13,245.65,8416.0,241.2038,241.6265,240.9581,241.4692,8416.0
2024-09-27 10:05:00,245.57,246.04,245.55,246.03,4282.0,241.3906,241.8526,241.3709,241.8428,4282.0
2024-09-27 10:10:00,245.86,246.1,245.72,246.02,4854.0,241.6757,241.9116,241.538,241.8329,4854.0
2024-09-27 10:15:00,246.12,246.61,246.06,246.59,5577.0,241.9312,242.4129,241.8723,242.3932,5577.0
2024-09-27 10:20:00,246.59,246.95,246.59,246.95,6163.0,242.3932,242.7471,242.3932,242.7471,6163.0
2024-09-27 10:25:00,246.89,247.07,246.75,246.75,4193.0,242.6881,242.8651,242.5505,242.5505,4193.0
2024-09-27 10:30:00,246.84,247.4,246.8,247.12,10937.0,242.639,243.1894,242.5997,242.9142,10937.0
2024-09-27 10:35:00,247.15,247.33,247.04,247.14,7226.0,242.9437,243.1206,242.8356,242.9339,7226.0
2024-09-27 10:40:00,247.1,247.16,246.86,247.05,5152.0,242.8946,242.9535,242.6586,242.8454,5152.0
2024-09-27 10:45:00,247.13,247.25,247.03,247.12,3551.0,242.924,243.042,242.8257,242.9142,3551.0
2024-09-27 10:50:00,247.11,247.15,247.0,247.09,2665.0,242.9044,242.9437,242.7963,242.8847,2665.0
2024-09-27 10:55:00,247.15,247.16,246.98,246.98,6403.0,242.9437,242.9535,242.7766,242.7766,6403.0
2024-09-27 11:00:00,247.02,247.09,246.92,246.97,8508.0,242.8159,242.8847,242.7176,242.7668,8508.0
2024-09-27 11:05:00,247.02,247.13,246.96,247.12,4553.0,242.8159,242.924,242.7569,242.9142,4553.0
2024-09-27 11:10:00,247.13,247.23,246.91,246.98,9583.0,242.924,243.0223,242.7078,242.7766,9583.0
2024-09-27 11:15:00,247.02,247.15,247.01,247.04,10687.0,242.8159,242.9437,242.8061,242.8356,10687.0
2024-09-27 11:20:00,247.02,247.23,246.98,247.23,4476.0,242.8159,243.0223,242.7766,243.0223,4476.0
2024-09-27 11:25:00,247.23,247.49,247.23,247.48,5175.0,243.0223,243.2779,243.0223,243.2681,5175.0
2024-09-27 11:30:00,247.39,247.41,247.3,247.37,4551.0,243.1796,243.1993,243.0912,243.16,4551.0
2024-09-27 11:35:00,247.31,247.31,247.07,247.23,6074.0,243.101,243.101,242.8651,243.0223,6074.0
2024-09-27 11:40:00,247.18,247.25,246.84,246.85,5413.0,242.9732,243.042,242.639,242.6488,5413.0
2024-09-27 11:45:00,246.88,246.9,246.55,246.61,15990.0,242.6783,242.698,242.3539,242.4129,15990.0
2024-09-27 11:50:00,246.54,246.54,246.16,246.22,11856.0,242.3441,242.3441,241.9706,242.0295,11856.0
2024-09-27 11:55:00,246.29,246.29,245.95,245.95,10071.0,242.0983,242.0983,241.7641,241.7641,10071.0
2024-09-27 12:00:00,245.94,246.07,245.54,245.61,10636.0,241.7543,241.8821,241.3611,241.4299,10636.0
2024-09-27 12:05:00,245.64,245.81,245.55,245.64,9877.0,241.4594,241.6265,241.3709,241.4594,9877.0
2024-09-27 12:10:00,245.68,245.77,245.51,245.51,5807.0,241.4987,241.5872,241.3316,241.3316,5807.0
2024-09-27 12:15:00,245.59,245.75,245.5,245.5,6843.0,241.4103,241.5675,241.3218,241.3218,6843.0
2024-09-27 12:20:00,245.56,245.56,245.42,245.44,2992.0,241.3808,241.3808,241.2431,241.2628,2992.0
2024-09-27 12:25:00,245.48,245.63,245.34,245.36,9035.0,241.3021,241.4496,241.1645,241.1842,9035.0
2024-09-27 12:30:00,245.32,245.39,245.28,245.3,4992.0,241.1448,241.2137,241.1055,241.1252,4992.0
2024-09-27 12:35:00,245.3,245.47,245.28,245.42,7141.0,241.1252,241.2923,241.1055,241.2431,7141.0
2024-09-27 12:40:00,245.46,245.5,245.37,245.39,4091.0,241.2825,241.3218,241.194,241.2137,4091.0
2024-09-27 12:45:00,245.36,245.36,245.19,245.19,6103.0,241.1842,241.1842,241.0171,241.0171,6103.0
2024-09-27 12:50:00,245.17,245.18,245.12,245.13,3277.0,240.9974,241.0072,240.9483,240.9581,3277.0
2024-09-27 12:55:00,245.12,245.17,245.04,245.08,8165.0,240.9483,240.9974,240.8696,240.9089,8165.0
2024-09-27 13:00:00,245.11,245.16,245.01,245.05,8841.0,240.9384,240.9876,240.8401,240.8794,8841.0
2024-09-27 13:05:00,245.03,245.03,244.66,244.66,4135.0,240.8598,240.8598,240.4961,240.4961,4135.0
2024-09-27 13:10:00,244.67,244.67,244.52,244.52,5418.0,240.5059,240.5059,240.3585,240.3585,5418.0
2024-09-27 13:15:00,244.52,244.74,244.5,244.74,5338.0,240.3585,240.5747,240.3388,240.5747,5338.0
2024-09-27 13:20:00,244.83,245.0,244.83,244.98,19033.0,240.6632,240.8303,240.6632,240.8106,19033.0
2024-09-27 13:25:00,244.9,244.98,244.87,244.87,1746.0,240.732,240.8106,240.7025,240.7025,1746.0
2024-09-27 13:30:00,244.88,244.9,244.61,244.62,4896.0,240.7123,240.732,240.4469,240.4568,4896.0
2024-09-27 13:35:00,244.78,244.79,244.39,244.4,19373.0,240.614,240.6239,240.2307,240.2405,19373.0
2024-09-27 13:40:00,244.41,244.8,244.4,244.72,6949.0,240.2503,240.6337,240.2405,240.5551,6949.0
2024-09-27 13:45:00,244.73,245.1,244.72,245.04,18749.0,240.5649,240.9286,240.5551,240.8696,18749.0
2024-09-27 13:50:00,245.04,245.26,245.03,245.18,10043.0,240.8696,241.0859,240.8598,241.0072,10043.0
2024-09-27 13:55:00,245.14,245.21,244.99,245.09,8862.0,240.9679,241.0367,240.8205,240.9188,8862.0
2024-09-27 14:00:00,245.02,245.13,244.87,244.93,3354.0,240.85,240.9581,240.7025,240.7615,3354.0
2024-09-27 14:05:00,244.91,244.95,244.77,244.9,4200.0,240.7418,240.7811,240.6042,240.732,4200.0
2024-09-27 14:10:00,244.88,244.92,244.86,244.9,2133.0,240.7123,240.7517,240.6927,240.732,2133.0
2024-09-27 14:15:00,244.86,244.95,244.77,244.77,2940.0,240.6927,240.7811,240.6042,240.6042,2940.0
2024-09-27 14:20:00,244.74,244.96,244.74,244.94,4672.0,240.5747,240.791,240.5747,240.7713,4672.0
2024-09-27 14:25:00,244.91,244.95,244.73,244.79,2965.0,240.7418,240.7811,240.5649,240.6239,2965.0
2024-09-27 14:30:00,244.76,244.79,244.5,244.66,4345.0,240.5944,240.6239,240.3388,240.4961,4345.0
2024-09-27 14:35:00,244.63,244.69,244.47,244.49,12657.0,240.4666,240.5256,240.3093,240.329,12657.0
2024-09-27 14:40:00,244.54,244.86,244.49,244.71,25681.0,240.3781,240.6927,240.329,240.5452,25681.0
2024-09-27 14:45:00,244.85,245.01,244.85,244.96,7539.0,240.6828,240.8401,240.6828,240.791,7539.0
2024-09-27 14:50:00,245.0,245.01,244.7,244.94,25499.0,240.8303,240.8401,240.5354,240.7713,25499.0
2024-09-27 14:55:00,244.94,245.05,244.88,244.97,10835.0,240.7713,240.8794,240.7123,240.8008,10835.0
2024-09-27 15:00:00,244.92,245.01,244.78,244.81,8678.0,240.7517,240.8401,240.614,240.6435,8678.0
2024-09-27 15:05:00,244.81,244.84,244.57,244.58,6389.0,240.6435,240.673,240.4076,240.4174,6389.0
2024-09-27 15:10:00,244.58,244.79,244.53,244.79,6479.0,240.4174,240.6239,240.3683,240.6239,6479.0
2024-09-27 15:15:00,244.76,244.85,244.65,244.65,27422.0,240.5944,240.6828,240.4863,240.4863,27422.0
2024-09-27 15:20:00,244.72,244.77,244.33,244.33,11546.0,240.5551,240.6042,240.1717,240.1717,11546.0
2024-09-27 15:25:00,244.46,244.54,244.31,244.31,11219.0,240.2995,240.3781,240.152,240.152,11219.0
2024-09-27 15:30:00,244.31,244.52,244.28,244.46,25679.0,240.152,240.3585,240.1225,240.2995,25679.0
2024-09-27 15:35:00,244.46,244.46,244.18,244.18,12955.0,240.2995,240.2995,240.0243,240.0243,12955.0
2024-09-27 15:40:00,244.18,244.21,244.01,244.03,19591.0,240.0243,240.0537,239.8571,239.8768,19591.0
2024-09-27 15:45:00,244.04,244.23,243.94,244.1,18386.0,239.8866,240.0734,239.7883,239.9456,18386.0
2024-09-27 15:50:00,244.08,244.33,244.06,244.16,32041.0,239.926,240.1717,239.9063,240.0046,32041.0
2024-09-27 15:55:00,244.2,244.58,244.08,244.14,85530.0,240.0439,240.4174,239.926,239.9849,85530.0
2024-09-30 09:30:00,245.0,247.01,244.84,245.42,71510.0,240.8303,242.8061,240.673,241.2431,71510.0
2024-09-30 09:35:00,245.82,246.03,245.18,245.46,24912.0,241.6363,241.8428,241.0072,241.2825,24912.0
2024-09-30 09:40:00,245.46,245.66,244.94,244.94,11752.0,241.2825,241.4791,240.7713,240.7713,11752.0
2024-09-30 09:45:00,244.9,246.09,244.9,245.98,11020.0,240.732,241.9017,240.732,241.7936,11020.0
2024-09-30 09:50:00,245.98,246.45,245.72,245.98,13920.0,241.7936,242.2556,241.538,241.7936,13920.0
2024-09-30 09:55:00,246.08,246.18,245.51,246.18,8011.0,241.8919,241.9902,241.3316,241.9902,8011.0
2024-09-30 10:00:00,246.18,246.44,245.93,246.08,18384.0,241.9902,242.2458,241.7445,241.8919,18384.0
2024-09-30 10:05:00,246.07,246.56,246.07,246.56,3575.0,241.8821,242.3637,241.8821,242.3637,3575.0
2024-09-30 10:10:00,246.57,246.58,245.95,246.11,4294.0,242.3736,242.3834,241.7641,241.9214,4294.0
2024-09-30 10:15:00,246.12,246.25,246.07,246.12,12478.0,241.9312,242.059,241.8821,241.9312,12478.0
2024-09-30 10:20:00,246.04,246.45,246.02,246.22,12420.0,241.8526,242.2556,241.8329,242.0295,12420.0
2024-09-30 10:25:00,246.22,246.22,245.63,245.67,24553.0,242.0295,242.0295,241.4496,241.4889,24553.0
2024-09-30 10:30:00,245.79,246.24,245.72,245.94,11412.0,241.6069,242.0492,241.538,241.7543,11412.0
2024-09-30 10:35:00,245.94,245.97,245.74,245.97,11871.0,241.7543,241.7838,241.5577,241.7838,11871.0
2024-09-30 10:40:00,245.94,246.23,245.93,246.14,5893.0,241.7543,242.0394,241.7445,241.9509,5893.0
2024-09-30 10:45:00,246.22,246.25,246.11,246.23,4276.0,242.0295,242.059,241.9214,242.0394,4276.0
2024-09-30 10:50:00,246.3,246.32,245.92,246.08,6301.0,242.1082,242.1278,241.7346,241.8919,6301.0
2024-09-30 10:55:00,246.18,246.73,246.17,246.19,23629.0,241.9902,242.5309,241.9804,242.0,23629.0
2024-09-30 11:00:00,246.23,246.52,246.23,246.43,4155.0,242.0394,242.3244,242.0394,242.236,4155.0
2024-09-30 11:05:00,246.43,246.54,246.27,246.39,12971.0,242.236,242.3441,242.0787,242.1966,12971.0
2024-09-30 11:10:00,246.34,246.34,245.93,246.03,6017.0,242.1475,242.1475,241.7445,241.8428,6017.0
2024-09-30 11:15:00,246.04,246.04,245.73,245.86,29832.0,241.8526,241.8526,241.5479,241.6757,29832.0
2024-09-30 11:20:00,245.86,245.9,245.48,245.48,3612.0,241.6757,241.715,241.3021,241.3021,3612.0
2024-09-30 11:25:00,245.53,245.53,245.32,245.36,3795.0,241.3513,241.3513,241.1448,241.1842,3795.0
2024-09-30 11:30:00,245.29,245.46,245.16,245.36,4794.0,241.1154,241.2825,240.9876,241.1842,4794.0
2024-09-30 11:35:00,245.32,245.32,244.88,244.88,7770.0,241.1448,241.1448,240.7123,240.7123,7770.0
2024-09-30 11:40:00,244.95,245.03,244.83,244.89,4016.0,240.7811,240.8598,240.6632,240.7222,4016.0
2024-09-30 11:45:00,244.89,245.02,244.79,245.02,7276.0,240.7222,240.85,240.6239,240.85,7276.0
2024-09-30 11:50:00,245.0,245.14,244.96,245.07,5224.0,240.8303,240.9679,240.791,240.8991,5224.0
2024-09-30 11:55:00,245.08,245.08,244.87,244.92,9545.0,240.9089,240.9089,240.7025,240.7517,9545.0
2024-09-30 12:00:00,244.93,245.31,244.87,245.31,8294.0,240.7615,241.135,240.7025,241.135,8294.0
2024-09-30 12:05:00,245.31,245.57,245.27,245.38,7593.0,241.135,241.3906,241.0957,241.2038,7593.0
2024-09-30 12:10:00,245.36,245.48,245.36,245.43,2418.0,241.1842,241.3021,241.1842,241.253,2418.0
2024-09-30 12:15:00,245.44,245.49,245.22,245.22,5471.0,241.2628,241.312,241.0466,241.0466,5471.0
2024-09-30 12:20:00,245.28,245.65,245.27,245.65,5161.0,241.1055,241.4692,241.0957,241.4692,5161.0
2024-09-30 12:25:00,245.66,245.7,245.36,245.36,5640.0,241.4791,241.5184,241.1842,241.1842,5640.0
2024-09-30 12:30:00,245.43,245.48,245.3,245.3,4774.0,241.253,241.3021,241.1252,241.1252,4774.0
2024-09-30 12:35:00,245.4,245.42,245.25,245.32,3411.0,241.2235,241.2431,241.076,241.1448,3411.0
2024-09-30 12:40:00,245.36,245.39,245.27,245.27,3660.0,241.1842,241.2137,241.0957,241.0957,3660.0
2024-09-30 12:45:00,245.27,245.41,245.13,245.18,5709.0,241.0957,241.2333,240.9581,241.0072,5709.0
2024-09-30 12:50:00,245.17,245.22,245.12,245.17,4731.0,240.9974,241.0466,240.9483,240.9974,4731.0
2024-09-30 12:55:00,245.14,245.28,245.12,245.23,3989.0,240.9679,241.1055,240.9483,241.0564,3989.0
2024-09-30 13:00:00,245.17,245.17,245.05,245.13,4203.0,240.9974,240.9974,240.8794,240.9581,4203.0
2024-09-30 13:05:00,245.15,245.25,245.08,245.23,4942.0,240.9777,241.076,240.9089,241.0564,4942.0
2024-09-30 13:10:00,245.23,245.27,244.89,245.23,9679.0,241.0564,241.0957,240.7222,241.0564,9679.0
2024-09-30 13:15:00,245.23,245.39,245.22,245.35,4808.0,241.0564,241.2137,241.0466,241.1743,4808.0
2024-09-30 13:20:00,245.31,245.36,245.17,245.25,4256.0,241.135,241.1842,240.9974,241.076,4256.0
2024-09-30 13:25:00,245.24,245.25,245.05,245.05,4311.0,241.0662,241.076,240.8794,240.8794,4311.0
2024-09-30 13:30:00,245.12,245.32,245.04,245.26,5274.0,240.9483,241.1448,240.8696,241.0859,5274.0
2024-09-30 13:35:00,245.26,245.31,245.22,245.27,5774.0,241.0859,241.135,241.0466,241.0957,5774.0
2024-09-30 13:40:00,245.27,245.32,245.16,245.2,8356.0,241.0957,241.1448,240.9876,241.0269,8356.0
2024-09-30 13:45:00,245.28,245.28,245.16,245.22,933.0,241.1055,241.1055,240.9876,241.0466,933.0
2024-09-30 13:50:00,245.22,245.24,245.11,245.16,3749.0,241.0466,241.0662,240.9384,240.9876,3749.0
2024-09-30 13:55:00,245.16,245.21,244.77,244.81,15080.0,240.9876,241.0367,240.6042,240.6435,15080.0
2024-09-30 14:00:00,244.89,244.89,244.63,244.72,5508.0,240.7222,240.7222,240.4666,240.5551,5508.0
2024-09-30 14:05:00,244.74,244.74,244.56,244.67,6189.0,240.5747,240.5747,240.3978,240.5059,6189.0
2024-09-30 14:10:00,244.71,244.72,244.31,244.31,6000.0,240.5452,240.5551,240.152,240.152,6000.0
2024-09-30 14:15:00,244.31,244.35,244.12,244.2,37648.0,240.152,240.1914,239.9653,240.0439,37648.0
2024-09-30 14:20:00,244.19,244.19,243.66,243.83,11683.0,240.0341,240.0341,239.5131,239.6802,11683.0
2024-09-30 14:25:00,243.75,244.23,243.67,244.21,7999.0,239.6016,240.0734,239.5229,240.0537,7999.0
2024-09-30 14:30:00,244.21,244.21,243.67,243.85,23349.0,240.0537,240.0537,239.5229,239.6999,23349.0
2024-09-30 14:35:00,243.86,244.32,243.86,244.22,9337.0,239.7097,240.1619,239.7097,240.0636,9337.0
2024-09-30 14:40:00,244.31,244.39,244.12,244.14,8887.0,240.152,240.2307,239.9653,239.9849,8887.0
2024-09-30 14:45:00,244.19,244.37,244.13,244.19,18185.0,240.0341,240.211,239.9751,240.0341,18185.0
2024-09-30 14:50:00,244.25,244.27,243.94,244.06,15594.0,240.0931,240.1127,239.7883,239.9063,15594.0
2024-09-30 14:55:00,244.06,244.09,243.81,243.88,7047.0,239.9063,239.9358,239.6605,239.7294,7047.0
2024-09-30 15:00:00,243.83,243.83,243.46,243.64,20694.0,239.6802,239.6802,239.3165,239.4934,20694.0
2024-09-30 15:05:00,243.68,243.88,243.58,243.65,13035.0,239.5328,239.7294,239.4345,239.5033,13035.0
2024-09-30 15:10:00,243.66,243.79,243.48,243.79,15904.0,239.5131,239.6409,239.3362,239.6409,15904.0
2024-09-30 15:15:00,243.74,244.51,243.73,244.51,9591.0,239.5917,240.3486,239.5819,240.3486,9591.0
2024-09-30 15:20:00,244.44,244.44,244.11,244.19,11611.0,240.2798,240.2798,239.9554,240.0341,11611.0
2024-09-30 15:25:00,244.19,244.24,244.07,244.21,14930.0,240.0341,240.0832,239.9161,240.0537,14930.0
2024-09-30 15:30:00,244.2,244.55,244.2,244.53,13187.0,240.0439,240.388,240.0439,240.3683,13187.0
2024-09-30 15:35:00,244.49,245.18,244.48,245.12,16960.0,240.329,241.0072,240.3191,240.9483,16960.0
2024-09-30 15:40:00,245.12,245.31,244.98,245.09,47390.0,240.9483,241.135,240.8106,240.9188,47390.0
2024-09-30 15:45:00,245.13,245.61,245.1,245.43,31258.0,240.9581,241.4299,240.9286,241.253,31258.0
2024-09-30 15:50:00,245.42,246.01,245.3,245.79,37863.0,241.2431,241.8231,241.1252,241.6069,37863.0
2024-09-30 15:55:00,245.8,246.61,245.72,246.36,185904.0,241.6167,242.4129,241.538,242.1671,185904.0
2024-10-01 09:30:00,246.17,246.63,245.21,245.22,51154.0,241.9804,242.4326,241.0367,241.0466,51154.0
2024-10-01 09:35:00,245.17,246.13,245.01,245.89,18204.0,240.9974,241.9411,240.8401,241.7051,18204.0
2024-10-01 09:40:00,246.14,246.19,245.1,245.1,11878.0,241.9509,242.0,240.9286,240.9286,11878.0
2024-10-01 09:45:00,244.93,244.93,244.26,244.73,10699.0,240.7615,240.7615,240.1029,240.5649,10699.0
2024-10-01 09:50:00,244.74,245.34,244.67,245.17,10441.0,240.5747,241.1645,240.5059,240.9974,10441.0
2024-10-01 09:55:00,245.02,245.04,244.33,245.03,10760.0,240.85,240.8696,240.1717,240.8598,10760.0
2024-10-01 10:00:00,244.89,245.04,244.24,244.78,9873.0,240.7222,240.8696,240.0832,240.614,9873.0
2024-10-01 10:05:00,244.68,244.69,243.66,243.92,7177.0,240.5157,240.5256,239.5131,239.7687,7177.0
2024-10-01 10:10:00,243.95,244.47,243.85,244.23,17345.0,239.7982,240.3093,239.6999,240.0734,17345.0
2024-10-01 10:15:00,244.19,244.34,243.74,244.13,9641.0,240.0341,240.1815,239.5917,239.9751,9641.0
2024-10-01 10:20:00,244.02,245.0,244.02,244.5,10266.0,239.867,240.8303,239.867,240.3388,10266.0
2024-10-01 10:25:00,244.44,244.46,243.97,244.4,9126.0,240.2798,240.2995,239.8178,240.2405,9126.0
2024-10-01 10:30:00,244.54,244.81,244.23,244.6,12306.0,240.3781,240.6435,240.0734,240.4371,12306.0
2024-10-01 10:35:00,244.62,245.0,244.31,244.94,13362.0,240.4568,240.8303,240.152,240.7713,13362.0
2024-10-01 10:40:00,244.92,245.05,244.6,244.61,7037.0,240.7517,240.8794,240.4371,240.4469,7037.0
2024-10-01 10:45:00,244.61,244.76,244.21,244.21,6142.0,240.4469,240.5944,240.0537,240.0537,6142.0
2024-10-01 10:50:00,244.21,244.39,244.07,244.08,15871.0,240.0537,240.2307,239.9161,239.926,15871.0
2024-10-01 10:55:00,244.16,244.47,244.13,244.45,4012.0,240.0046,240.3093,239.9751,240.2897,4012.0
2024-10-01 11:00:00,244.5,244.53,244.24,244.53,5223.0,240.3388,240.3683,240.0832,240.3683,5223.0
2024-10-01 11:05:00,244.41,244.58,244.2,244.22,4370.0,240.2503,240.4174,240.0439,240.0636,4370.0
2024-10-01 11:10:00,244.22,244.44,244.14,244.33,6759.0,240.0636,240.2798,239.9849,240.1717,6759.0
2024-10-01 11:15:00,244.38,244.63,244.34,244.57,7820.0,240.2208,240.4666,240.1815,240.4076,7820.0
2024-10-01 11:20:00,244.62,244.8,244.59,244.73,9734.0,240.4568,240.6337,240.4273,240.5649,9734.0
2024-10-01 11:25:00,244.74,245.22,244.63,245.07,14621.0,240.5747,241.0466,240.4666,240.8991,14621.0
2024-10-01 11:30:00,245.11,245.62,245.11,245.53,7701.0,240.9384,241.4397,240.9384,241.3513,7701.0
2024-10-01 11:35:00,245.43,245.49,245.19,245.49,7879.0,241.253,241.312,241.0171,241.312,7879.0
2024-10-01 11:40:00,245.52,245.88,245.38,245.42,29454.0,241.3414,241.6953,241.2038,241.2431,29454.0
2024-10-01 11:45:00,245.43,245.51,245.25,245.51,4021.0,241.253,241.3316,241.076,241.3316,4021.0
2024-10-01 11:50:00,245.47,245.67,245.36,245.58,5403.0,241.2923,241.4889,241.1842,241.4004,5403.0
2024-10-01 11:55:00,245.67,245.9,245.66,245.68,9276.0,241.4889,241.715,241.4791,241.4987,9276.0
2024-10-01 12:00:00,245.68,245.93,245.52,245.93,3908.0,241.4987,241.7445,241.3414,241.7445,3908.0
2024-10-01 12:05:00,245.96,246.1,245.88,245.95,2461.0,241.774,241.9116,241.6953,241.7641,2461.0
2024-10-01 12:10:00,245.96,246.11,245.61,245.67,3965.0,241.774,241.9214,241.4299,241.4889,3965.0
2024-10-01 12:15:00,245.67,246.0,245.66,245.99,7164.0,241.4889,241.8133,241.4791,241.8034,7164.0
2024-10-01 12:20:00,246.0,246.09,245.67,245.67,5572.0,241.8133,241.9017,241.4889,241.4889,5572.0
2024-10-01 12:25:00,245.82,245.82,245.5,245.65,4364.0,241.6363,241.6363,241.3218,241.4692,4364.0
2024-10-01 12:30:00,245.62,245.69,245.27,245.69,7055.0,241.4397,241.5086,241.0957,241.5086,7055.0
2024-10-01 12:35:00,245.74,245.96,245.59,245.72,2245.0,241.5577,241.774,241.4103,241.538,2245.0
2024-10-01 12:40:00,245.79,245.93,245.57,245.62,4050.0,241.6069,241.7445,241.3906,241.4397,4050.0
2024-10-01 12:45:00,245.7,245.7,245.19,245.31,5680.0,241.5184,241.5184,241.0171,241.135,5680.0
2024-10-01 12:50:00,245.51,245.94,245.51,245.88,6615.0,241.3316,241.7543,241.3316,241.6953,6615.0
2024-10-01 12:55:00,245.9,246.05,245.52,245.81,5102.0,241.715,241.8624,241.3414,241.6265,5102.0
2024-10-01 13:00:00,245.72,245.72,245.49,245.51,1736.0,241.538,241.538,241.312,241.3316,1736.0
2024-10-01 13:05:00,245.43,245.56,245.21,245.25,6576.0,241.253,241.3808,241.0367,241.076,6576.0
2024-10-01 13:10:00,245.26,245.41,245.25,245.3,3954.0,241.0859,241.2333,241.076,241.1252,3954.0
2024-10-01 13:15:00,245.29,245.44,245.1,245.44,3481.0,241.1154,241.2628,240.9286,241.2628,3481.0
2024-10-01 13:20:00,245.43,245.53,245.01,245.03,5899.0,241.253,241.3513,240.8401,240.8598,5899.0
2024-10-01 13:25:00,245.02,245.35,245.01,245.2,4942.0,240.85,241.1743,240.8401,241.0269,4942.0
2024-10-01 13:30:00,245.32,245.61,245.17,245.4,4274.0,241.1448,241.4299,240.9974,241.2235,4274.0
2024-10-01 13:35:00,245.39,245.56,245.25,245.52,4515.0,241.2137,241.3808,241.076,241.3414,4515.0
2024-10-01 13:40:00,245.54,245.72,245.41,245.65,4964.0,241.3611,241.538,241.2333,241.4692,4964.0
2024-10-01 13:45:00,245.66,245.7,245.58,245.65,1619.0,241.4791,241.5184,241.4004,241.4692,1619.0
2024-10-01 13:50:00,245.58,245.74,245.58,245.65,2367.0,241.4004,241.5577,241.4004,241.4692,2367.0
2024-10-01 13:55:00,245.71,246.02,245.71,245.99,7812.0,241.5282,241.8329,241.5282,241.8034,7812.0
2024-10-01 14:00:00,246.02,246.55,246.02,246.55,7816.0,241.8329,242.3539,241.8329,242.3539,7816.0
2024-10-01 14:05:00,246.48,246.52,246.23,246.48,37453.0,242.2851,242.3244,242.0394,242.2851,37453.0
2024-10-01 14:10:00,246.45,246.64,246.4,246.64,4040.0,242.2556,242.4424,242.2065,242.4424,4040.0
2024-10-01 14:15:00,246.57,246.86,246.57,246.64,4344.0,242.3736,242.6586,242.3736,242.4424,4344.0
2024-10-01 14:20:00,246.7,246.96,246.69,246.93,3926.0,242.5014,242.7569,242.4915,242.7274,3926.0
2024-10-01 14:25:00,246.93,246.93,246.71,246.91,4348.0,242.7274,242.7274,242.5112,242.7078,4348.0
2024-10-01 14:30:00,246.99,247.23,246.99,247.11,15222.0,242.7864,243.0223,242.7864,242.9044,15222.0
2024-10-01 14:35:00,247.09,247.12,246.92,247.12,14330.0,242.8847,242.9142,242.7176,242.9142,14330.0
2024-10-01 14:40:00,247.12,247.24,246.99,247.05,9636.0,242.9142,243.0322,242.7864,242.8454,9636.0
2024-10-01 14:45:00,247.2,247.22,246.96,247.07,9754.0,242.9929,243.0125,242.7569,242.8651,9754.0
2024-10-01 14:50:00,247.11,247.35,247.03,247.04,9338.0,242.9044,243.1403,242.8257,242.8356,9338.0
2024-10-01 14:55:00,247.04,247.16,246.87,246.97,6564.0,242.8356,242.9535,242.6685,242.7668,6564.0
2024-10-01 15:00:00,246.88,246.95,246.68,246.68,7303.0,242.6783,242.7471,242.4817,242.4817,7303.0
2024-10-01 15:05:00,246.73,246.74,246.44,246.59,11823.0,242.5309,242.5407,242.2458,242.3932,11823.0
2024-10-01 15:10:00,246.58,246.58,246.25,246.39,5599.0,242.3834,242.3834,242.059,242.1966,5599.0
2024-10-01 15:15:00,246.41,246.77,246.29,246.61,7117.0,242.2163,242.5702,242.0983,242.4129,7117.0
2024-10-01 15:20:00,246.65,246.77,246.61,246.61,5133.0,242.4522,242.5702,242.4129,242.4129,5133.0
2024-10-01 15:25:00,246.66,246.84,246.42,246.5,12010.0,242.462,242.639,242.2261,242.3048,12010.0
2024-10-01 15:30:00,246.49,246.49,246.28,246.28,8491.0,242.2949,242.2949,242.0885,242.0885,8491.0
2024-10-01 15:35:00,246.34,246.41,246.08,246.33,8135.0,242.1475,242.2163,241.8919,242.1377,8135.0
2024-10-01 15:40:00,246.35,246.38,246.22,246.22,10400.0,242.1573,242.1868,242.0295,242.0295,10400.0
2024-10-01 15:45:00,246.17,246.47,246.14,246.4,12120.0,241.9804,242.2753,241.9509,242.2065,12120.0
2024-10-01 15:50:00,246.28,246.36,245.73,245.76,18698.0,242.0885,242.1671,241.5479,241.5774,18698.0
2024-10-01 15:55:00,245.73,245.73,245.3,245.55,108441.0,241.5479,241.5479,241.1252,241.3709,108441.0
2024-10-02 09:30:00,245.05,246.19,244.0,244.19,41428.0,240.8794,242.0,239.8473,240.0341,41428.0
2024-10-02 09:35:00,244.25,245.59,243.97,244.85,10517.0,240.0931,241.4103,239.8178,240.6828,10517.0
2024-10-02 09:40:00,244.74,244.77,243.85,243.94,10803.0,240.5747,240.6042,239.6999,239.7883,10803.0
2024-10-02 09:45:00,244.15,245.43,243.7,245.22,5157.0,239.9948,241.253,239.5524,241.0466,5157.0
2024-10-02 09:50:00,245.22,245.88,245.12,245.47,5878.0,241.0466,241.6953,240.9483,241.2923,5878.0
2024-10-02 09:55:00,245.47,245.48,244.54,244.6,7394.0,241.2923,241.3021,240.3781,240.4371,7394.0
2024-10-02 10:00:00,244.55,244.71,244.37,244.43,10139.0,240.388,240.5452,240.211,240.27,10139.0
2024-10-02 10:05:00,244.43,244.54,243.93,243.94,6020.0,240.27,240.3781,239.7785,239.7883,6020.0
2024-10-02 10:10:00,243.87,244.22,243.87,244.16,7945.0,239.7195,240.0636,239.7195,240.0046,7945.0
2024-10-02 10:15:00,244.09,244.2,243.89,244.14,9260.0,239.9358,240.0439,239.7392,239.9849,9260.0
2024-10-02 10:20:00,244.23,244.38,243.38,243.59,6950.0,240.0734,240.2208,239.2379,239.4443,6950.0
2024-10-02 10:25:00,243.59,243.93,243.57,243.73,5769.0,239.4443,239.7785,239.4246,239.5819,5769.0
2024-10-02 10:30:00,243.52,243.95,243.43,243.77,4310.0,239.3755,239.7982,239.287,239.6212,4310.0
2024-10-02 10:35:00,244.02,244.22,243.78,244.21,5956.0,239.867,240.0636,239.6311,240.0537,5956.0
2024-10-02 10:40:00,244.21,244.36,244.12,244.15,5134.0,240.0537,240.2012,239.9653,239.9948,5134.0
2024-10-02 10:45:00,244.25,244.39,244.2,244.38,4000.0,240.0931,240.2307,240.0439,240.2208,4000.0
2024-10-02 10:50:00,244.38,244.43,243.94,243.94,4253.0,240.2208,240.27,239.7883,239.7883,4253.0
2024-10-02 10:55:00,243.88,244.06,243.62,243.62,18795.0,239.7294,239.9063,239.4738,239.4738,18795.0
2024-10-02 11:00:00,243.54,243.77,243.47,243.68,2935.0,239.3951,239.6212,239.3263,239.5328,2935.0
2024-10-02 11:05:00,243.71,243.73,243.48,243.49,4876.0,239.5623,239.5819,239.3362,239.346,4876.0
2024-10-02 11:10:00,243.56,243.69,243.5,243.66,5016.0,239.4148,239.5426,239.3558,239.5131,5016.0
2024-10-02 11:15:00,243.77,244.15,243.69,244.03,4480.0,239.6212,239.9948,239.5426,239.8768,4480.0
2024-10-02 11:20:00,244.0,244.06,243.85,243.94,7963.0,239.8473,239.9063,239.6999,239.7883,7963.0
2024-10-02 11:25:00,243.9,244.17,243.8,244.17,5982.0,239.749,240.0144,239.6507,240.0144,5982.0
2024-10-02 11:30:00,244.25,244.29,244.05,244.09,5416.0,240.0931,240.1324,239.8965,239.9358,5416.0
2024-10-02 11:35:00,244.27,244.27,244.04,244.11,2580.0,240.1127,240.1127,239.8866,239.9554,2580.0
2024-10-02 11:40:00,244.09,244.43,244.07,244.43,4071.0,239.9358,240.27,239.9161,240.27,4071.0
2024-10-02 11:45:00,244.34,244.49,243.99,243.99,2930.0,240.1815,240.329,239.8375,239.8375,2930.0
2024-10-02 11:50:00,243.99,243.99,243.63,243.82,5207.0,239.8375,239.8375,239.4836,239.6704,5207.0
2024-10-02 11:55:00,243.73,243.89,243.73,243.74,3313.0,239.5819,239.7392,239.5819,239.5917,3313.0
2024-10-02 12:00:00,243.72,243.76,243.54,243.57,2851.0,239.5721,239.6114,239.3951,239.4246,2851.0
2024-10-02 12:05:00,243.58,243.67,243.5,243.55,2331.0,239.4345,239.5229,239.3558,239.405,2331.0
2024-10-02 12:10:00,243.49,243.62,243.38,243.38,5586.0,239.346,239.4738,239.2379,239.2379,5586.0
2024-10-02 12:15:00,243.44,243.44,243.03,243.28,9100.0,239.2968,239.2968,238.8938,239.1396,9100.0
2024-10-02 12:20:00,243.27,243.39,243.14,243.37,6534.0,239.1297,239.2477,239.002,239.228,6534.0
2024-10-02 12:25:00,243.44,243.48,243.31,243.31,3299.0,239.2968,239.3362,239.1691,239.1691,3299.0
2024-10-02 12:30:00,243.4,243.4,243.0,243.17,5564.0,239.2575,239.2575,238.8643,239.0314,5564.0
2024-10-02 12:35:00,243.14,243.14,243.0,243.04,2482.0,239.002,239.002,238.8643,238.9037,2482.0
2024-10-02 12:40:00,243.01,243.13,243.01,243.13,3118.0,238.8742,238.9921,238.8742,238.9921,3118.0
2024-10-02 12:45:00,243.03,243.13,242.94,242.99,7140.0,238.8938,238.9921,238.8054,238.8545,7140.0
2024-10-02 12:50:00,242.98,243.1,242.98,243.06,4920.0,238.8447,238.9626,238.8447,238.9233,4920.0
2024-10-02 12:55:00,243.09,243.29,243.05,243.08,6865.0,238.9528,239.1494,238.9135,238.943,6865.0
2024-10-02 13:00:00,243.08,243.23,243.08,243.18,1787.0,238.943,239.0904,238.943,239.0413,1787.0
2024-10-02 13:05:00,243.2,243.27,242.98,243.13,5841.0,239.0609,239.1297,238.8447,238.9921,5841.0
2024-10-02 13:10:00,243.13,243.17,242.9,242.9,7791.0,238.9921,239.0314,238.766,238.766,7791.0
2024-10-02 13:15:00,242.88,243.07,242.84,243.02,4849.0,238.7464,238.9331,238.7071,238.884,4849.0
2024-10-02 13:20:00,243.02,243.07,242.92,243.04,3498.0,238.884,238.9331,238.7857,238.9037,3498.0
2024-10-02 13:25:00,243.04,243.27,242.91,243.02,9050.0,238.9037,239.1297,238.7759,238.884,9050.0
2024-10-02 13:30:00,243.03,243.03,242.78,242.99,9373.0,238.8938,238.8938,238.6481,238.8545,9373.0
2024-10-02 13:35:00,242.99,243.2,242.92,243.19,4824.0,238.8545,239.0609,238.7857,239.0511,4824.0
2024-10-02 13:40:00,243.22,243.3,242.99,243.25,12016.0,239.0806,239.1592,238.8545,239.1101,12016.0
2024-10-02 13:45:00,243.26,243.59,243.21,243.58,6062.0,239.1199,239.4443,239.0708,239.4345,6062.0
2024-10-02 13:50:00,243.58,243.58,243.29,243.35,12084.0,239.4345,239.4345,239.1494,239.2084,12084.0
2024-10-02 13:55:00,243.37,243.37,243.21,243.31,13506.0,239.228,239.228,239.0708,239.1691,13506.0
2024-10-02 14:00:00,243.28,243.5,243.28,243.29,7636.0,239.1396,239.3558,239.1396,239.1494,7636.0
2024-10-02 14:05:00,243.41,243.41,243.29,243.37,2884.0,239.2674,239.2674,239.1494,239.228,2884.0
2024-10-02 14:10:00,243.3,243.37,243.22,243.31,7270.0,239.1592,239.228,239.0806,239.1691,7270.0
2024-10-02 14:15:00,243.31,243.39,243.26,243.29,6242.0,239.1691,239.2477,239.1199,239.1494,6242.0
2024-10-02 14:20:00,243.26,243.27,242.98,242.99,7588.0,239.1199,239.1297,238.8447,238.8545,7588.0
2024-10-02 14:25:00,243.0,243.09,242.61,242.73,9508.0,238.8643,238.9528,238.481,238.5989,9508.0
2024-10-02 14:30:00,242.73,242.99,242.65,242.96,8593.0,238.5989,238.8545,238.5203,238.825,8593.0
2024-10-02 14:35:00,242.99,242.99,242.68,242.69,11702.0,238.8545,238.8545,238.5498,238.5596,11702.0
2024-10-02 14:40:00,242.69,242.93,242.68,242.92,6141.0,238.5596,238.7955,238.5498,238.7857,6141.0
2024-10-02 14:45:00,242.85,242.92,242.79,242.79,12481.0,238.7169,238.7857,238.6579,238.6579,12481.0
2024-10-02 14:50:00,242.8,242.84,242.68,242.72,3272.0,238.6677,238.7071,238.5498,238.5891,3272.0
2024-10-02 14:55:00,242.68,242.98,242.62,242.98,13746.0,238.5498,238.8447,238.4908,238.8447,13746.0
2024-10-02 15:00:00,242.9,242.95,242.67,242.9,12179.0,238.766,238.8152,238.54,238.766,12179.0
2024-10-02 15:05:00,242.91,242.91,242.74,242.81,3665.0,238.7759,238.7759,238.6088,238.6776,3665.0
2024-10-02 15:10:00,242.81,242.88,242.68,242.68,7080.0,238.6776,238.7464,238.5498,238.5498,7080.0
2024-10-02 15:15:00,242.66,242.73,242.55,242.65,13625.0,238.5301,238.5989,238.422,238.5203,13625.0
2024-10-02 15:20:00,242.68,242.72,242.4,242.42,13925.0,238.5498,238.5891,238.2745,238.2942,13925.0
2024-10-02 15:25:00,242.42,242.49,242.36,242.41,11509.0,238.2942,238.363,238.2352,238.2844,11509.0
2024-10-02 15:30:00,242.39,242.4,242.21,242.26,14679.0,238.2647,238.2745,238.0878,238.1369,14679.0
2024-10-02 15:35:00,242.26,242.84,242.26,242.7,15822.0,238.1369,238.7071,238.1369,238.5694,15822.0
2024-10-02 15:40:00,242.71,242.83,242.65,242.74,18338.0,238.5793,238.6972,238.5203,238.6088,18338.0
2024-10-02 15:45:00,242.74,242.96,242.73,242.9,15560.0,238.6088,238.825,238.5989,238.766,15560.0
2024-10-02 15:50:00,242.84,242.95,242.76,242.84,39055.0,238.7071,238.8152,238.6284,238.7071,39055.0
2024-10-02 15:55:00,242.81,243.5,242.76,243.42,134260.0,238.6776,239.3558,238.6284,239.2772,134260.0
2024-10-03 09:30:00,242.43,243.0,241.7,242.33,19325.0,238.304,238.8643,237.5865,238.2057,19325.0
2024-10-03 09:35:00,242.11,242.5,240.73,240.83,10122.0,237.9895,238.3728,236.633,236.7313,10122.0
2024-10-03 09:40:00,240.94,240.97,240.25,240.34,3219.0,236.8394,236.8689,236.1611,236.2496,3219.0
2024-10-03 09:45:00,240.19,240.43,239.83,239.86,10760.0,236.1022,236.3381,235.7483,235.7778,10760.0
2024-10-03 09:50:00,239.89,240.1,239.6,239.76,8030.0,235.8073,236.0137,235.5222,235.6795,8030.0
2024-10-03 09:55:00,239.76,240.47,239.75,240.34,7371.0,235.6795,236.3774,235.6696,236.2496,7371.0
2024-10-03 10:00:00,240.22,240.72,240.17,240.47,8284.0,236.1316,236.6231,236.0825,236.3774,8284.0
2024-10-03 10:05:00,240.47,241.01,240.46,240.79,10229.0,236.3774,236.9082,236.3676,236.6919,10229.0
2024-10-03 10:10:00,240.8,241.06,240.22,240.41,9833.0,236.7018,236.9574,236.1316,236.3184,9833.0
2024-10-03 10:15:00,240.51,240.99,240.46,240.8,7425.0,236.4167,236.8885,236.3676,236.7018,7425.0
2024-10-03 10:20:00,240.96,241.1,240.31,240.31,9531.0,236.8591,236.9967,236.2201,236.2201,9531.0
2024-10-03 10:25:00,240.34,240.57,240.15,240.39,15972.0,236.2496,236.4757,236.0628,236.2988,15972.0
2024-10-03 10:30:00,240.3,240.96,240.24,240.93,8143.0,236.2103,236.8591,236.1513,236.8296,8143.0
2024-10-03 10:35:00,241.06,241.06,240.64,240.74,3591.0,236.9574,236.9574,236.5445,236.6428,3591.0
2024-10-03 10:40:00,240.74,240.79,240.35,240.49,11816.0,236.6428,236.6919,236.2594,236.3971,11816.0
2024-10-03 10:45:00,240.5,240.84,240.36,240.73,10078.0,236.4069,236.7411,236.2693,236.633,10078.0
2024-10-03 10:50:00,240.84,240.89,240.59,240.89,10542.0,236.7411,236.7902,236.4954,236.7902,10542.0
2024-10-03 10:55:00,240.89,240.98,240.48,240.5,7147.0,236.7902,236.8787,236.3872,236.4069,7147.0
2024-10-03 11:00:00,240.37,240.37,240.11,240.3,14026.0,236.2791,236.2791,236.0235,236.2103,14026.0
2024-10-03 11:05:00,240.31,240.89,240.3,240.78,12539.0,236.2201,236.7902,236.2103,236.6821,12539.0
2024-10-03 11:10:00,240.68,240.8,240.42,240.77,7320.0,236.5838,236.7018,236.3282,236.6723,7320.0
2024-10-03 11:15:00,240.86,240.96,240.74,240.77,5436.0,236.7608,236.8591,236.6428,236.6723,5436.0
2024-10-03 11:20:00,240.79,240.89,240.71,240.76,5035.0,236.6919,236.7902,236.6133,236.6625,5035.0
2024-10-03 11:25:00,240.76,240.76,240.38,240.6,11730.0,236.6625,236.6625,236.2889,236.5052,11730.0
2024-10-03 11:30:00,240.62,240.95,240.62,240.95,6528.0,236.5248,236.8492,236.5248,236.8492,6528.0
2024-10-03 11:35:00,240.83,241.23,240.82,241.16,17116.0,236.7313,237.1245,236.7214,237.0556,17116.0
2024-10-03 11:40:00,241.24,241.44,241.15,241.44,6433.0,237.1343,237.3309,237.0458,237.3309,6433.0
2024-10-03 11:45:00,241.44,241.56,241.19,241.22,9819.0,237.3309,237.4488,237.0851,237.1146,9819.0
2024-10-03 11:50:00,241.22,241.46,241.19,241.43,9092.0,237.1146,237.3505,237.0851,237.3211,9092.0
2024-10-03 11:55:00,241.39,241.51,241.09,241.09,5026.0,237.2817,237.3997,236.9868,236.9868,5026.0
2024-10-03 12:00:00,241.09,241.33,241.09,241.26,6168.0,236.9868,237.2228,236.9868,237.1539,6168.0
2024-10-03 12:05:00,241.34,241.44,241.3,241.44,7630.0,237.2326,237.3309,237.1933,237.3309,7630.0
2024-10-03 12:10:00,241.37,241.49,241.37,241.43,3030.0,237.2621,237.38,237.2621,237.3211,3030.0
2024-10-03 12:15:00,241.43,241.81,241.43,241.81,6309.0,237.3211,237.6946,237.3211,237.6946,6309.0
2024-10-03 12:20:00,241.73,241.91,241.73,241.78,6373.0,237.6159,237.7929,237.6159,237.6651,6373.0
2024-10-03 12:25:00,241.77,241.82,241.57,241.61,4215.0,237.6553,237.7044,237.4587,237.498,4215.0
2024-10-03 12:30:00,241.52,241.62,241.45,241.46,8019.0,237.4095,237.5078,237.3407,237.3505,8019.0
2024-10-03 12:35:00,241.59,241.61,241.24,241.24,5220.0,237.4783,237.498,237.1343,237.1343,5220.0
2024-10-03 12:40:00,241.3,241.32,240.69,240.76,6070.0,237.1933,237.2129,236.5936,236.6625,6070.0
2024-10-03 12:45:00,240.67,240.72,240.49,240.56,10044.0,236.574,236.6231,236.3971,236.4659,10044.0
2024-10-03 12:50:00,240.53,240.73,240.5,240.64,5107.0,236.4364,236.633,236.4069,236.5445,5107.0
2024-10-03 12:55:00,240.65,240.82,240.62,240.69,6009.0,236.5543,236.7214,236.5248,236.5936,6009.0
2024-10-03 13:00:00,240.6,240.6,240.28,240.36,9220.0,236.5052,236.5052,236.1906,236.2693,9220.0
2024-10-03 13:05:00,240.36,240.5,240.31,240.32,16751.0,236.2693,236.4069,236.2201,236.2299,16751.0
2024-10-03 13:10:00,240.29,240.39,240.25,240.33,2590.0,236.2005,236.2988,236.1611,236.2398,2590.0
2024-10-03 13:15:00,240.35,240.37,240.19,240.28,12856.0,236.2594,236.2791,236.1022,236.1906,12856.0
2024-10-03 13:20:00,240.24,240.44,240.22,240.41,11769.0,236.1513,236.3479,236.1316,236.3184,11769.0
2024-10-03 13:25:00,240.41,240.59,240.24,240.34,8660.0,236.3184,236.4954,236.1513,236.2496,8660.0
2024-10-03 13:30:00,240.27,240.59,240.19,240.59,11153.0,236.1808,236.4954,236.1022,236.4954,11153.0
2024-10-03 13:35:00,240.58,240.69,240.36,240.36,11648.0,236.4855,236.5936,236.2693,236.2693,11648.0
2024-10-03 13:40:00,240.36,240.36,240.13,240.36,24099.0,236.2693,236.2693,236.0432,236.2693,24099.0
2024-10-03 13:45:00,240.36,240.58,240.31,240.31,13653.0,236.2693,236.4855,236.2201,236.2201,13653.0
2024-10-03 13:50:00,240.38,240.46,240.31,240.4,7983.0,236.2889,236.3676,236.2201,236.3086,7983.0
2024-10-03 13:55:00,240.4,240.47,240.35,240.44,8353.0,236.3086,236.3774,236.2594,236.3479,8353.0
2024-10-03 14:00:00,240.39,240.47,240.36,240.43,5019.0,236.2988,236.3774,236.2693,236.3381,5019.0
2024-10-03 14:05:00,240.44,240.64,240.41,240.53,15426.0,236.3479,236.5445,236.3184,236.4364,15426.0
2024-10-03 14:10:00,240.59,240.72,240.54,240.68,5760.0,236.4954,236.6231,236.4462,236.5838,5760.0
2024-10-03 14:15:00,240.68,240.73,240.58,240.66,14641.0,236.5838,236.633,236.4855,236.5642,14641.0
2024-10-03 14:20:00,240.71,240.73,240.48,240.73,7811.0,236.6133,236.633,236.3872,236.633,7811.0
2024-10-03 14:25:00,240.74,240.85,240.68,240.81,7078.0,236.6428,236.7509,236.5838,236.7116,7078.0
2024-10-03 14:30:00,240.8,240.83,240.66,240.79,5465.0,236.7018,236.7313,236.5642,236.6919,5465.0
2024-10-03 14:35:00,240.74,240.79,240.59,240.76,9601.0,236.6428,236.6919,236.4954,236.6625,9601.0
2024-10-03 14:40:00,240.87,241.0,240.75,240.86,8997.0,236.7706,236.8984,236.6526,236.7608,8997.0
2024-10-03 14:45:00,240.82,240.82,240.63,240.66,3806.0,236.7214,236.7214,236.5347,236.5642,3806.0
2024-10-03 14:50:00,240.69,241.04,240.65,241.03,10485.0,236.5936,236.9377,236.5543,236.9279,10485.0
2024-10-03 14:55:00,241.06,241.15,240.92,240.95,8142.0,236.9574,237.0458,236.8197,236.8492,8142.0
2024-10-03 15:00:00,240.89,240.89,240.51,240.6,11175.0,236.7902,236.7902,236.4167,236.5052,11175.0
2024-10-03 15:05:00,240.51,240.53,240.34,240.34,11432.0,236.4167,236.4364,236.2496,236.2496,11432.0
2024-10-03 15:10:00,240.32,240.57,240.24,240.43,11819.0,236.2299,236.4757,236.1513,236.3381,11819.0
2024-10-03 15:15:00,240.43,240.5,240.39,240.45,13869.0,236.3381,236.4069,236.2988,236.3577,13869.0
2024-10-03 15:20:00,240.5,240.5,240.33,240.41,12046.0,236.4069,236.4069,236.2398,236.3184,12046.0
2024-10-03 15:25:00,240.41,240.44,240.08,240.21,25321.0,236.3184,236.3479,235.994,236.1218,25321.0
2024-10-03 15:30:00,240.21,240.21,240.02,240.15,21777.0,236.1218,236.1218,235.9351,236.0628,21777.0
2024-10-03 15:35:00,240.11,240.13,240.0,240.04,21673.0,236.0235,236.0432,235.9154,235.9547,21673.0
2024-10-03 15:40:00,240.05,240.11,239.98,240.02,33086.0,235.9645,236.0235,235.8957,235.9351,33086.0
2024-10-03 15:45:00,240.03,240.48,240.01,240.23,42701.0,235.9449,236.3872,235.9252,236.1415,42701.0
2024-10-03 15:50:00,240.28,240.5,240.25,240.4,53763.0,236.1906,236.4069,236.1611,236.3086,53763.0
2024-10-03 15:55:00,240.39,240.68,240.2,240.62,145306.0,236.2988,236.5838,236.112,236.5248,145306.0
2024-10-04 09:30:00,241.72,243.18,241.54,242.17,46346.0,237.6061,239.0413,237.4292,238.0485,46346.0
2024-10-04 09:35:00,242.06,242.37,241.26,241.77,39811.0,237.9403,238.2451,237.1539,237.6553,39811.0
2024-10-04 09:40:00,241.67,242.18,241.5,242.03,16350.0,237.557,238.0583,237.3899,237.9108,16350.0
2024-10-04 09:45:00,242.04,242.37,241.61,241.67,16587.0,237.9207,238.2451,237.498,237.557,16587.0
2024-10-04 09:50:00,241.84,241.92,241.65,241.91,3415.0,237.7241,237.8027,237.5373,237.7929,3415.0
2024-10-04 09:55:00,241.82,241.84,241.13,241.27,9038.0,237.7044,237.7241,237.0262,237.1638,9038.0
2024-10-04 10:00:00,241.27,241.27,240.94,241.07,4921.0,237.1638,237.1638,236.8394,236.9672,4921.0
2024-10-04 10:05:00,241.2,241.75,240.58,240.61,7439.0,237.095,237.6356,236.4855,236.515,7439.0
2024-10-04 10:10:00,240.59,240.84,240.29,240.73,9549.0,236.4954,236.7411,236.2005,236.633,9549.0
2024-10-04 10:15:00,240.73,241.33,240.59,240.81,9134.0,236.633,237.2228,236.4954,236.7116,9134.0
2024-10-04 10:20:00,240.76,240.76,239.65,239.78,11419.0,236.6625,236.6625,235.5713,235.6991,11419.0
2024-10-04 10:25:00,239.81,239.84,239.2,239.2,13430.0,235.7286,235.7581,235.129,235.129,13430.0
2024-10-04 10:30:00,239.26,239.95,238.44,238.63,24338.0,235.188,235.8662,234.3819,234.5687,24338.0
2024-10-04 10:35:00,238.55,238.65,237.75,237.97,20920.0,234.4901,234.5884,233.7037,233.9199,20920.0
2024-10-04 10:40:00,238.01,238.34,238.01,238.24,33273.0,233.9593,234.2836,233.9593,234.1853,33273.0
2024-10-04 10:45:00,238.24,238.29,237.78,238.29,27454.0,234.1853,234.2345,233.7332,234.2345,27454.0
2024-10-04 10:50:00,238.3,238.48,238.18,238.2,9038.0,234.2443,234.4213,234.1264,234.146,9038.0
2024-10-04 10:55:00,238.31,238.31,237.88,238.02,12522.0,234.2542,234.2542,233.8315,233.9691,12522.0
2024-10-04 11:00:00,238.02,238.19,237.97,238.05,16460.0,233.9691,234.1362,233.9199,233.9986,16460.0
2024-10-04 11:05:00,238.06,238.38,237.97,238.13,17517.0,234.0084,234.323,233.9199,234.0772,17517.0
2024-10-04 11:10:00,238.13,238.24,237.55,237.66,27200.0,234.0772,234.1853,233.5071,233.6152,27200.0
2024-10-04 11:15:00,237.66,237.95,237.5,237.5,33948.0,233.6152,233.9003,233.4579,233.4579,33948.0
2024-10-04 11:20:00,237.56,237.57,237.19,237.29,20001.0,233.5169,233.5267,233.1532,233.2515,20001.0
2024-10-04 11:25:00,237.25,237.66,237.22,237.66,24492.0,233.2122,233.6152,233.1827,233.6152,24492.0
2024-10-04 11:30:00,237.57,237.82,237.51,237.78,15218.0,233.5267,233.7725,233.4678,233.7332,15218.0
2024-10-04 11:35:00,237.78,238.17,237.78,238.09,9456.0,233.7332,234.1165,233.7332,234.0379,9456.0
2024-10-04 11:40:00,238.18,238.46,238.09,238.12,13482.0,234.1264,234.4016,234.0379,234.0674,13482.0
2024-10-04 11:45:00,238.06,238.54,238.04,238.54,12699.0,234.0084,234.4802,233.9887,234.4802,12699.0
2024-10-04 11:50:00,238.54,238.76,238.39,238.76,8141.0,234.4802,234.6965,234.3328,234.6965,8141.0
2024-10-04 11:55:00,238.83,238.83,238.7,238.78,5124.0,234.7653,234.7653,234.6375,234.7162,5124.0
2024-10-04 12:00:00,238.75,238.88,238.65,238.68,6257.0,234.6867,234.8145,234.5884,234.6179,6257.0
2024-10-04 12:05:00,238.72,238.72,238.3,238.36,4984.0,234.6572,234.6572,234.2443,234.3033,4984.0
2024-10-04 12:10:00,238.34,238.38,238.27,238.31,3779.0,234.2836,234.323,234.2148,234.2542,3779.0
2024-10-04 12:15:00,238.31,238.5,238.31,238.39,4041.0,234.2542,234.4409,234.2542,234.3328,4041.0
2024-10-04 12:20:00,238.42,238.51,238.18,238.23,5801.0,234.3623,234.4508,234.1264,234.1755,5801.0
2024-10-04 12:25:00,238.19,238.19,237.82,237.82,4833.0,234.1362,234.1362,233.7725,233.7725,4833.0
2024-10-04 12:30:00,237.81,238.16,237.68,238.1,9785.0,233.7627,234.1067,233.6349,234.0477,9785.0
2024-10-04 12:35:00,238.1,238.94,238.06,238.94,8132.0,234.0477,234.8734,234.0084,234.8734,8132.0
2024-10-04 12:40:00,238.65,238.71,238.51,238.71,2655.0,234.5884,234.6473,234.4508,234.6473,2655.0
2024-10-04 12:45:00,238.59,238.76,238.5,238.71,5711.0,234.5294,234.6965,234.4409,234.6473,5711.0
2024-10-04 12:50:00,238.52,238.67,238.5,238.62,7236.0,234.4606,234.608,234.4409,234.5589,7236.0
2024-10-04 12:55:00,238.64,238.73,238.51,238.7,9859.0,234.5785,234.667,234.4508,234.6375,9859.0
2024-10-04 13:00:00,238.63,238.67,238.38,238.51,9472.0,234.5687,234.608,234.323,234.4508,9472.0
2024-10-04 13:05:00,238.53,238.63,238.37,238.37,6168.0,234.4704,234.5687,234.3131,234.3131,6168.0
2024-10-04 13:10:00,238.24,238.42,238.23,238.39,6306.0,234.1853,234.3623,234.1755,234.3328,6306.0
2024-10-04 13:15:00,238.45,238.56,238.41,238.56,3290.0,234.3918,234.4999,234.3525,234.4999,3290.0
2024-10-04 13:20:00,238.56,238.68,238.52,238.56,16613.0,234.4999,234.6179,234.4606,234.4999,16613.0
2024-10-04 13:25:00,238.63,238.64,238.38,238.54,4471.0,234.5687,234.5785,234.323,234.4802,4471.0
2024-10-04 13:30:00,238.39,238.51,238.16,238.17,6018.0,234.3328,234.4508,234.1067,234.1165,6018.0
2024-10-04 13:35:00,238.26,238.26,237.6,238.08,21883.0,234.205,234.205,233.5562,234.0281,21883.0
2024-10-04 13:40:00,238.2,238.6,238.08,238.6,8692.0,234.146,234.5392,234.0281,234.5392,8692.0
2024-10-04 13:45:00,238.6,238.64,238.43,238.48,11019.0,234.5392,234.5785,234.3721,234.4213,11019.0
2024-10-04 13:50:00,238.5,238.5,238.11,238.22,8673.0,234.4409,234.4409,234.0576,234.1657,8673.0
2024-10-04 13:55:00,238.3,238.42,238.26,238.26,5249.0,234.2443,234.3623,234.205,234.205,5249.0
2024-10-04 14:00:00,238.26,238.34,238.17,238.22,9877.0,234.205,234.2836,234.1165,234.1657,9877.0
2024-10-04 14:05:00,238.2,238.37,238.09,238.25,9983.0,234.146,234.3131,234.0379,234.1952,9983.0
2024-10-04 14:10:00,238.28,238.28,238.12,238.2,7872.0,234.2247,234.2247,234.0674,234.146,7872.0
2024-10-04 14:15:00,238.15,238.3,238.07,238.3,3049.0,234.0969,234.2443,234.0182,234.2443,3049.0
2024-10-04 14:20:00,238.38,238.5,238.34,238.34,9036.0,234.323,234.4409,234.2836,234.2836,9036.0
2024-10-04 14:25:00,238.36,238.45,238.29,238.31,6912.0,234.3033,234.3918,234.2345,234.2542,6912.0
2024-10-04 14:30:00,238.31,238.46,238.22,238.46,12036.0,234.2542,234.4016,234.1657,234.4016,12036.0
2024-10-04 14:35:00,238.48,238.52,238.32,238.32,9437.0,234.4213,234.4606,234.264,234.264,9437.0
2024-10-04 14:40:00,238.35,238.54,238.35,238.4,6770.0,234.2935,234.4802,234.2935,234.3426,6770.0
2024-10-04 14:45:00,238.41,238.51,238.25,238.42,13400.0,234.3525,234.4508,234.1952,234.3623,13400.0
2024-10-04 14:50:00,238.53,238.66,238.44,238.52,18913.0,234.4704,234.5982,234.3819,234.4606,18913.0
2024-10-04 14:55:00,238.56,238.63,238.43,238.43,7889.0,234.4999,234.5687,234.3721,234.3721,7889.0
2024-10-04 15:00:00,238.42,238.47,238.35,238.37,13348.0,234.3623,234.4114,234.2935,234.3131,13348.0
2024-10-04 15:05:00,238.39,238.44,238.33,238.44,14681.0,234.3328,234.3819,234.2738,234.3819,14681.0
2024-10-04 15:10:00,238.45,238.61,238.41,238.53,13311.0,234.3918,234.549,234.3525,234.4704,13311.0
2024-10-04 15:15:00,238.53,238.54,238.41,238.48,11333.0,234.4704,234.4802,234.3525,234.4213,11333.0
2024-10-04 15:20:00,238.46,238.76,238.37,238.76,16032.0,234.4016,234.6965,234.3131,234.6965,16032.0
2024-10-04 15:25:00,238.77,238.8,238.43,238.77,12725.0,234.7063,234.7358,234.3721,234.7063,12725.0
2024-10-04 15:30:00,238.78,238.92,238.58,238.92,20876.0,234.7162,234.8538,234.5196,234.8538,20876.0
2024-10-04 15:35:00,238.87,239.23,238.78,239.23,11428.0,234.8046,235.1585,234.7162,235.1585,11428.0
2024-10-04 15:40:00,239.2,239.21,239.02,239.06,17776.0,235.129,235.1388,234.9521,234.9914,17776.0
2024-10-04 15:45:00,239.05,239.07,238.75,238.87,25381.0,234.9816,235.0012,234.6867,234.8046,25381.0
2024-10-04 15:50:00,238.81,239.01,238.68,238.9,32581.0,234.7456,234.9422,234.6179,234.8341,32581.0
2024-10-04 15:55:00,238.9,239.08,238.71,238.8,94137.0,234.8341,235.011,234.6473,234.7358,94137.0
2024-10-07 09:30:00,237.7,238.15,235.8,236.59,23151.0,233.6545,234.0969,231.7869,232.5634,23151.0
2024-10-07 09:35:00,236.59,237.19,236.55,236.66,7440.0,232.5634,233.1532,232.5241,232.6322,7440.0
2024-10-07 09:40:00,236.78,237.92,236.77,237.7,6154.0,232.7502,233.8708,232.7404,233.6545,6154.0
2024-10-07 09:45:00,237.7,237.75,236.83,236.89,8071.0,233.6545,233.7037,232.7993,232.8583,8071.0
2024-10-07 09:50:00,236.89,237.68,236.89,237.55,10734.0,232.8583,233.6349,232.8583,233.5071,10734.0
2024-10-07 09:55:00,237.69,237.98,237.23,237.47,13274.0,233.6447,233.9298,233.1925,233.4285,13274.0
2024-10-07 10:00:00,237.38,237.52,237.16,237.48,44199.0,233.34,233.4776,233.1237,233.4383,44199.0
2024-10-07 10:05:00,237.48,237.59,237.19,237.3,6519.0,233.4383,233.5464,233.1532,233.2613,6519.0
2024-10-07 10:10:00,237.34,237.69,237.34,237.46,5013.0,233.3007,233.6447,233.3007,233.4186,5013.0
2024-10-07 10:15:00,237.35,237.76,237.27,237.76,11260.0,233.3105,233.7135,233.2319,233.7135,11260.0
2024-10-07 10:20:00,237.65,237.81,237.56,237.56,3516.0,233.6054,233.7627,233.5169,233.5169,3516.0
2024-10-07 10:25:00,237.55,237.66,237.29,237.36,9148.0,233.5071,233.6152,233.2515,233.3203,9148.0
2024-10-07 10:30:00,237.43,237.53,237.26,237.53,8177.0,233.3891,233.4874,233.222,233.4874,8177.0
2024-10-07 10:35:00,237.3,237.45,236.95,236.95,14686.0,233.2613,233.4088,232.9173,232.9173,14686.0
2024-10-07 10:40:00,236.92,236.99,236.67,236.89,7332.0,232.8878,232.9566,232.6421,232.8583,7332.0
2024-10-07 10:45:00,236.97,236.98,236.81,236.81,6640.0,232.937,232.9468,232.7797,232.7797,6640.0
2024-10-07 10:50:00,236.85,237.21,236.81,237.15,5634.0,232.819,233.1729,232.7797,233.1139,5634.0
2024-10-07 10:55:00,237.08,237.13,236.9,236.96,7973.0,233.0451,233.0942,232.8682,232.9271,7973.0
2024-10-07 11:00:00,236.86,237.0,236.81,236.95,5773.0,232.8288,232.9664,232.7797,232.9173,5773.0
2024-10-07 11:05:00,236.98,237.24,236.9,237.11,9147.0,232.9468,233.2024,232.8682,233.0746,9147.0
2024-10-07 11:10:00,237.14,237.18,236.97,237.0,12384.0,233.1041,233.1434,232.937,232.9664,12384.0
2024-10-07 11:15:00,236.9,237.08,236.87,237.05,6884.0,232.8682,233.0451,232.8387,233.0156,6884.0
2024-10-07 11:20:00,237.05,237.33,237.01,237.06,10687.0,233.0156,233.2908,232.9763,233.0254,10687.0
2024-10-07 11:25:00,237.06,237.06,236.74,236.85,7927.0,233.0254,233.0254,232.7109,232.819,7927.0
2024-10-07 11:30:00,236.84,236.93,236.69,236.76,6395.0,232.8092,232.8976,232.6617,232.7305,6395.0
2024-10-07 11:35:00,236.67,236.84,236.6,236.78,5676.0,232.6421,232.8092,232.5733,232.7502,5676.0
2024-10-07 11:40:00,236.78,236.94,236.77,236.83,5172.0,232.7502,232.9075,232.7404,232.7993,5172.0
2024-10-07 11:45:00,236.88,236.91,236.73,236.79,4234.0,232.8485,232.878,232.701,232.76,4234.0
2024-10-07 11:50:00,236.79,236.82,236.53,236.59,9103.0,232.76,232.7895,232.5044,232.5634,9103.0
2024-10-07 11:55:00,236.54,236.66,236.46,236.63,16798.0,232.5143,232.6322,232.4356,232.6027,16798.0
2024-10-07 12:00:00,236.54,236.56,236.5,236.52,4110.0,232.5143,232.5339,232.475,232.4946,4110.0
2024-10-07 12:05:00,236.52,236.62,236.42,236.5,8386.0,232.4946,232.5929,232.3963,232.475,8386.0
2024-10-07 12:10:00,236.39,236.65,236.29,236.65,8092.0,232.3668,232.6224,232.2685,232.6224,8092.0
2024-10-07 12:15:00,236.64,236.67,236.47,236.58,6959.0,232.6126,232.6421,232.4455,232.5536,6959.0
2024-10-07 12:20:00,236.55,236.55,236.3,236.41,4051.0,232.5241,232.5241,232.2784,232.3865,4051.0
2024-10-07 12:25:00,236.41,236.63,236.41,236.54,6279.0,232.3865,232.6027,232.3865,232.5143,6279.0
2024-10-07 12:30:00,236.58,236.58,236.38,236.48,5908.0,232.5536,232.5536,232.357,232.4553,5908.0
2024-10-07 12:35:00,236.46,236.55,236.46,236.53,4244.0,232.4356,232.5241,232.4356,232.5044,4244.0
2024-10-07 12:40:00,236.52,236.52,236.28,236.49,7419.0,232.4946,232.4946,232.2587,232.4651,7419.0
2024-10-07 12:45:00,236.48,236.66,236.46,236.62,2950.0,232.4553,232.6322,232.4356,232.5929,2950.0
2024-10-07 12:50:00,236.73,236.76,236.71,236.76,1574.0,232.701,232.7305,232.6814,232.7305,1574.0
2024-10-07 12:55:00,236.71,236.73,236.63,236.63,9889.0,232.6814,232.701,232.6027,232.6027,9889.0
2024-10-07 13:00:00,236.63,236.67,236.54,236.55,5767.0,232.6027,232.6421,232.5143,232.5241,5767.0
2024-10-07 13:05:00,236.51,236.54,236.18,236.22,6807.0,232.4848,232.5143,232.1604,232.1997,6807.0
2024-10-07 13:10:00,236.28,236.54,236.28,236.53,4910.0,232.2587,232.5143,232.2587,232.5044,4910.0
2024-10-07 13:15:00,236.53,236.66,236.47,236.62,6907.0,232.5044,232.6322,232.4455,232.5929,6907.0
2024-10-07 13:20:00,236.66,236.67,236.46,236.53,11307.0,232.6322,232.6421,232.4356,232.5044,11307.0
2024-10-07 13:25:00,236.57,236.62,236.49,236.49,10022.0,232.5438,232.5929,232.4651,232.4651,10022.0
2024-10-07 13:30:00,236.43,236.46,236.22,236.29,5265.0,232.4062,232.4356,232.1997,232.2685,5265.0
2024-10-07 13:35:00,236.29,236.34,236.22,236.26,10006.0,232.2685,232.3177,232.1997,232.239,10006.0
2024-10-07 13:40:00,236.19,236.29,236.13,236.24,8078.0,232.1702,232.2685,232.1113,232.2194,8078.0
2024-10-07 13:45:00,236.24,236.28,236.18,236.18,5422.0,232.2194,232.2587,232.1604,232.1604,5422.0
2024-10-07 13:50:00,236.18,236.43,236.13,236.35,12919.0,232.1604,232.4062,232.1113,232.3275,12919.0
2024-10-07 13:55:00,236.33,236.4,236.24,236.4,7531.0,232.3079,232.3767,232.2194,232.3767,7531.0
2024-10-07 14:00:00,236.4,236.43,236.34,236.4,10581.0,232.3767,232.4062,232.3177,232.3767,10581.0
2024-10-07 14:05:00,236.4,236.55,236.39,236.5,9924.0,232.3767,232.5241,232.3668,232.475,9924.0
2024-10-07 14:10:00,236.53,236.63,236.49,236.53,6690.0,232.5044,232.6027,232.4651,232.5044,6690.0
2024-10-07 14:15:00,236.57,236.57,236.22,236.3,6386.0,232.5438,232.5438,232.1997,232.2784,6386.0
2024-10-07 14:20:00,236.21,236.34,236.19,236.2,5726.0,232.1899,232.3177,232.1702,232.1801,5726.0
2024-10-07 14:25:00,236.26,236.32,236.14,236.3,11796.0,232.239,232.298,232.1211,232.2784,11796.0
2024-10-07 14:30:00,236.24,236.27,235.68,235.97,10678.0,232.2194,232.2489,231.6689,231.954,10678.0
2024-10-07 14:35:00,235.92,235.94,235.76,235.89,5834.0,231.9048,231.9245,231.7476,231.8753,5834.0
2024-10-07 14:40:00,235.89,235.96,235.68,235.68,8320.0,231.8753,231.9441,231.6689,231.6689,8320.0
2024-10-07 14:45:00,235.63,235.68,235.29,235.37,4894.0,231.6198,231.6689,231.2856,231.3642,4894.0
2024-10-07 14:50:00,235.36,235.68,235.32,235.65,9650.0,231.3544,231.6689,231.315,231.6394,9650.0
2024-10-07 14:55:00,235.61,235.69,235.49,235.5,10626.0,231.6001,231.6787,231.4821,231.492,10626.0
2024-10-07 15:00:00,235.54,235.65,235.49,235.61,6226.0,231.5313,231.6394,231.4821,231.6001,6226.0
2024-10-07 15:05:00,235.61,235.94,235.6,235.88,7466.0,231.6001,231.9245,231.5903,231.8655,7466.0
2024-10-07 15:10:00,235.91,235.98,235.77,235.94,7141.0,231.895,231.9638,231.7574,231.9245,7141.0
2024-10-07 15:15:00,235.94,236.16,235.93,236.01,11487.0,231.9245,232.1407,231.9147,231.9933,11487.0
2024-10-07 15:20:00,236.0,236.04,235.94,236.03,11097.0,231.9835,232.0228,231.9245,232.013,11097.0
2024-10-07 15:25:00,236.03,236.05,235.85,235.87,7688.0,232.013,232.0326,231.836,231.8557,7688.0
2024-10-07 15:30:00,235.91,235.99,235.83,235.97,10146.0,231.895,231.9736,231.8164,231.954,10146.0
2024-10-07 15:35:00,235.99,236.22,235.88,236.22,12881.0,231.9736,232.1997,231.8655,232.1997,12881.0
2024-10-07 15:40:00,236.19,236.22,235.89,236.13,12290.0,232.1702,232.1997,231.8753,232.1113,12290.0
2024-10-07 15:45:00,236.16,236.47,236.08,236.45,18464.0,232.1407,232.4455,232.0621,232.4258,18464.0
2024-10-07 15:50:00,236.42,237.2,236.39,236.96,24394.0,232.3963,233.163,232.3668,232.9271,24394.0
2024-10-07 15:55:00,236.99,236.99,236.59,236.89,103237.0,232.9566,232.9566,232.5634,232.8583,103237.0
2024-10-08 09:30:00,237.68,238.61,237.54,237.55,40052.0,233.6349,234.549,233.4973,233.5071,40052.0
2024-10-08 09:35:00,237.79,238.25,237.41,238.02,7229.0,233.743,234.1952,233.3695,233.9691,7229.0
2024-10-08 09:40:00,237.84,238.14,237.64,237.91,11825.0,233.7922,234.087,233.5956,233.861,11825.0
2024-10-08 09:45:00,237.82,238.07,237.39,238.05,21091.0,233.7725,234.0182,233.3498,233.9986,21091.0
2024-10-08 09:50:00,238.08,238.08,237.31,237.67,44614.0,234.0281,234.0281,233.2712,233.625,44614.0
2024-10-08 09:55:00,237.77,238.05,237.59,237.7,15226.0,233.7233,233.9986,233.5464,233.6545,15226.0
2024-10-08 10:00:00,237.7,237.93,237.38,237.76,8869.0,233.6545,233.8806,233.34,233.7135,8869.0
2024-10-08 10:05:00,237.86,238.18,237.53,237.73,10811.0,233.8118,234.1264,233.4874,233.684,10811.0
2024-10-08 10:10:00,237.66,237.9,237.47,237.55,7694.0,233.6152,233.8511,233.4285,233.5071,7694.0
2024-10-08 10:15:00,237.55,237.86,237.51,237.86,3518.0,233.5071,233.8118,233.4678,233.8118,3518.0
2024-10-08 10:20:00,237.76,237.93,237.6,237.66,13798.0,233.7135,233.8806,233.5562,233.6152,13798.0
2024-10-08 10:25:00,237.65,237.87,237.53,237.62,5493.0,233.6054,233.8216,233.4874,233.5759,5493.0
2024-10-08 10:30:00,237.6,237.77,237.5,237.5,5315.0,233.5562,233.7233,233.4579,233.4579,5315.0
2024-10-08 10:35:00,237.4,237.8,237.35,237.69,12861.0,233.3596,233.7528,233.3105,233.6447,12861.0
2024-10-08 10:40:00,237.8,238.63,237.64,238.13,29294.0,233.7528,234.5687,233.5956,234.0772,29294.0
2024-10-08 10:45:00,238.26,238.56,238.26,238.31,6034.0,234.205,234.4999,234.205,234.2542,6034.0
2024-10-08 10:50:00,238.3,238.78,238.3,238.64,2772.0,234.2443,234.7162,234.2443,234.5785,2772.0
2024-10-08 10:55:00,238.42,238.87,238.42,238.6,4707.0,234.3623,234.8046,234.3623,234.5392,4707.0
2024-10-08 11:00:00,238.64,238.74,238.15,238.27,5100.0,234.5785,234.6768,234.0969,234.2148,5100.0
2024-10-08 11:05:00,238.21,238.33,238.15,238.31,4761.0,234.1559,234.2738,234.0969,234.2542,4761.0
2024-10-08 11:10:00,238.24,238.43,238.18,238.43,2877.0,234.1853,234.3721,234.1264,234.3721,2877.0
2024-10-08 11:15:00,238.36,238.52,238.3,238.5,4696.0,234.3033,234.4606,234.2443,234.4409,4696.0
2024-10-08 11:20:00,238.43,238.52,238.36,238.52,6470.0,234.3721,234.4606,234.3033,234.4606,6470.0
2024-10-08 11:25:00,238.56,238.86,238.56,238.79,3050.0,234.4999,234.7948,234.4999,234.726,3050.0
2024-10-08 11:30:00,238.84,238.94,238.62,238.62,5344.0,234.7751,234.8734,234.5589,234.5589,5344.0
2024-10-08 11:35:00,238.65,238.65,238.41,238.44,4372.0,234.5884,234.5884,234.3525,234.3819,4372.0
2024-10-08 11:40:00,238.47,238.53,238.39,238.4,4826.0,234.4114,234.4704,234.3328,234.3426,4826.0
2024-10-08 11:45:00,238.4,238.55,238.3,238.32,2840.0,234.3426,234.4901,234.2443,234.264,2840.0
2024-10-08 11:50:00,238.34,238.56,238.34,238.56,3390.0,234.2836,234.4999,234.2836,234.4999,3390.0
2024-10-08 11:55:00,238.51,238.51,238.18,238.19,7807.0,234.4508,234.4508,234.1264,234.1362,7807.0
2024-10-08 12:00:00,238.11,238.41,238.11,238.39,7205.0,234.0576,234.3525,234.0576,234.3328,7205.0
2024-10-08 12:05:00,238.34,238.46,238.15,238.21,4268.0,234.2836,234.4016,234.0969,234.1559,4268.0
2024-10-08 12:10:00,238.22,238.38,238.14,238.14,8483.0,234.1657,234.323,234.087,234.087,8483.0
2024-10-08 12:15:00,238.14,238.15,237.8,237.8,7199.0,234.087,234.0969,233.7528,233.7528,7199.0
2024-10-08 12:20:00,237.85,237.9,237.73,237.79,4712.0,233.802,233.8511,233.684,233.743,4712.0
2024-10-08 12:25:00,237.83,238.06,237.81,238.02,4760.0,233.7823,234.0084,233.7627,233.9691,4760.0
2024-10-08 12:30:00,238.05,238.08,237.88,238.04,4146.0,233.9986,234.0281,233.8315,233.9887,4146.0
2024-10-08 12:35:00,238.11,238.21,238.0,238.21,3270.0,234.0576,234.1559,233.9494,234.1559,3270.0
2024-10-08 12:40:00,238.21,238.3,238.15,238.24,5427.0,234.1559,234.2443,234.0969,234.1853,5427.0
2024-10-08 12:45:00,238.26,238.56,238.26,238.54,4971.0,234.205,234.4999,234.205,234.4802,4971.0
2024-10-08 12:50:00,238.53,238.64,238.46,238.64,1388.0,234.4704,234.5785,234.4016,234.5785,1388.0
2024-10-08 12:55:00,238.64,238.7,238.47,238.7,8542.0,234.5785,234.6375,234.4114,234.6375,8542.0
2024-10-08 13:00:00,238.78,238.89,238.58,238.6,10419.0,234.7162,234.8243,234.5196,234.5392,10419.0
2024-10-08 13:05:00,238.6,238.73,238.46,238.58,35636.0,234.5392,234.667,234.4016,234.5196,35636.0
2024-10-08 13:10:00,238.63,238.68,238.48,238.5,4234.0,234.5687,234.6179,234.4213,234.4409,4234.0
2024-10-08 13:15:00,238.43,238.5,238.22,238.22,5182.0,234.3721,234.4409,234.1657,234.1657,5182.0
2024-10-08 13:20:00,238.26,238.4,237.92,238.01,48217.0,234.205,234.3426,233.8708,233.9593,48217.0
2024-10-08 13:25:00,238.04,238.12,237.92,237.99,4483.0,233.9887,234.0674,233.8708,233.9396,4483.0
2024-10-08 13:30:00,237.93,238.04,237.86,238.04,3886.0,233.8806,233.9887,233.8118,233.9887,3886.0
2024-10-08 13:35:00,237.99,238.07,237.89,237.89,2368.0,233.9396,234.0182,233.8413,233.8413,2368.0
2024-10-08 13:40:00,237.85,238.03,237.82,238.03,4060.0,233.802,233.9789,233.7725,233.9789,4060.0
2024-10-08 13:45:00,238.11,238.13,238.02,238.04,1946.0,234.0576,234.0772,233.9691,233.9887,1946.0
2024-10-08 13:50:00,237.97,237.99,237.85,237.98,5287.0,233.9199,233.9396,233.802,233.9298,5287.0
2024-10-08 13:55:00,237.95,238.08,237.91,237.95,7016.0,233.9003,234.0281,233.861,233.9003,7016.0
2024-10-08 14:00:00,238.01,238.2,238.0,238.2,2069.0,233.9593,234.146,233.9494,234.146,2069.0
2024-10-08 14:05:00,238.19,238.3,238.16,238.19,3517.0,234.1362,234.2443,234.1067,234.1362,3517.0
2024-10-08 14:10:00,238.19,238.36,238.19,238.36,3035.0,234.1362,234.3033,234.1362,234.3033,3035.0
2024-10-08 14:15:00,238.38,238.38,238.22,238.23,5564.0,234.323,234.323,234.1657,234.1755,5564.0
2024-10-08 14:20:00,238.15,238.2,237.87,237.92,2302.0,234.0969,234.146,233.8216,233.8708,2302.0
2024-10-08 14:25:00,237.95,238.03,237.91,238.0,2344.0,233.9003,233.9789,233.861,233.9494,2344.0
2024-10-08 14:30:00,238.02,238.22,237.98,238.19,3426.0,233.9691,234.1657,233.9298,234.1362,3426.0
2024-10-08 14:35:00,238.21,238.32,238.09,238.21,6205.0,234.1559,234.264,234.0379,234.1559,6205.0
2024-10-08 14:40:00,238.28,238.28,237.97,238.15,7220.0,234.2247,234.2247,233.9199,234.0969,7220.0
2024-10-08 14:45:00,238.09,238.09,237.94,238.07,1604.0,234.0379,234.0379,233.8905,234.0182,1604.0
2024-10-08 14:50:00,238.06,238.23,238.04,238.04,4649.0,234.0084,234.1755,233.9887,233.9887,4649.0
2024-10-08 14:55:00,238.01,238.16,238.0,238.05,2844.0,233.9593,234.1067,233.9494,233.9986,2844.0
2024-10-08 15:00:00,237.99,238.06,237.86,237.9,10059.0,233.9396,234.0084,233.8118,233.8511,10059.0
2024-10-08 15:05:00,237.88,237.99,237.83,237.83,3741.0,233.8315,233.9396,233.7823,233.7823,3741.0
2024-10-08 15:10:00,237.9,238.07,237.9,237.97,4530.0,233.8511,234.0182,233.8511,233.9199,4530.0
2024-10-08 15:15:00,237.92,237.99,237.68,237.7,13318.0,233.8708,233.9396,233.6349,233.6545,13318.0
2024-10-08 15:20:00,237.73,237.75,237.55,237.66,10023.0,233.684,233.7037,233.5071,233.6152,10023.0
2024-10-08 15:25:00,237.66,237.79,237.6,237.66,6584.0,233.6152,233.743,233.5562,233.6152,6584.0
2024-10-08 15:30:00,237.71,237.83,237.65,237.65,31805.0,233.6644,233.7823,233.6054,233.6054,31805.0
2024-10-08 15:35:00,237.61,237.67,237.49,237.63,8185.0,233.5661,233.625,233.4481,233.5857,8185.0
2024-10-08 15:40:00,237.65,237.75,237.49,237.5,12770.0,233.6054,233.7037,233.4481,233.4579,12770.0
2024-10-08 15:45:00,237.52,237.81,237.48,237.78,40977.0,233.4776,233.7627,233.4383,233.7332,40977.0
2024-10-08 15:50:00,237.77,237.77,237.48,237.63,59598.0,233.7233,233.7233,233.4383,233.5857,59598.0
2024-10-08 15:55:00,237.63,237.82,237.49,237.61,145790.0,233.5857,233.7725,233.4481,233.5661,145790.0
2024-10-09 09:30:00,237.11,238.17,235.88,237.55,44526.0,233.0746,234.1165,231.8655,233.5071,44526.0
2024-10-09 09:35:00,237.55,237.79,236.88,237.27,10489.0,233.5071,233.743,232.8485,233.2319,10489.0
2024-10-09 09:40:00,237.33,238.52,237.09,238.06,31201.0,233.2908,234.4606,233.0549,234.0084,31201.0
2024-10-09 09:45:00,238.05,238.49,237.66,238.42,31747.0,233.9986,234.4311,233.6152,234.3623,31747.0
2024-10-09 09:50:00,238.34,238.66,238.09,238.47,51277.0,234.2836,234.5982,234.0379,234.4114,51277.0
2024-10-09 09:55:00,238.47,238.5,238.06,238.29,23442.0,234.4114,234.4409,234.0084,234.2345,23442.0
2024-10-09 10:00:00,238.26,238.38,237.91,238.23,23009.0,234.205,234.323,233.861,234.1755,23009.0
2024-10-09 10:05:00,238.33,238.46,238.06,238.11,37270.0,234.2738,234.4016,234.0084,234.0576,37270.0
2024-10-09 10:10:00,238.09,238.17,237.52,237.52,10113.0,234.0379,234.1165,233.4776,233.4776,10113.0
2024-10-09 10:15:00,237.39,237.49,237.05,237.05,8442.0,233.3498,233.4481,233.0156,233.0156,8442.0
2024-10-09 10:20:00,237.1,237.37,236.84,236.84,6159.0,233.0647,233.3302,232.8092,232.8092,6159.0
2024-10-09 10:25:00,236.83,236.95,236.7,236.7,6454.0,232.7993,232.9173,232.6716,232.6716,6454.0
2024-10-09 10:30:00,236.76,236.76,236.51,236.57,2632.0,232.7305,232.7305,232.4848,232.5438,2632.0
2024-10-09 10:35:00,236.52,237.02,236.52,236.95,6183.0,232.4946,232.9861,232.4946,232.9173,6183.0
2024-10-09 10:40:00,236.99,237.08,236.8,236.95,6502.0,232.9566,233.0451,232.7699,232.9173,6502.0
2024-10-09 10:45:00,236.9,237.08,236.87,237.08,7203.0,232.8682,233.0451,232.8387,233.0451,7203.0
2024-10-09 10:50:00,237.08,237.13,236.97,237.07,3798.0,233.0451,233.0942,232.937,233.0353,3798.0
2024-10-09 10:55:00,237.0,237.16,236.96,237.05,8362.0,232.9664,233.1237,232.9271,233.0156,8362.0
2024-10-09 11:00:00,237.07,237.24,236.9,236.9,10816.0,233.0353,233.2024,232.8682,232.8682,10816.0
2024-10-09 11:05:00,236.84,236.88,236.49,236.64,6752.0,232.8092,232.8485,232.4651,232.6126,6752.0
2024-10-09 11:10:00,236.7,236.79,236.64,236.75,9673.0,232.6716,232.76,232.6126,232.7207,9673.0
2024-10-09 11:15:00,236.76,237.1,236.65,237.03,10318.0,232.7305,233.0647,232.6224,232.9959,10318.0
2024-10-09 11:20:00,237.1,237.35,236.97,237.32,9580.0,233.0647,233.3105,232.937,233.281,9580.0
2024-10-09 11:25:00,237.27,237.37,237.17,237.24,9889.0,233.2319,233.3302,233.1336,233.2024,9889.0
2024-10-09 11:30:00,237.24,237.31,237.12,237.21,10880.0,233.2024,233.2712,233.0844,233.1729,10880.0
2024-10-09 11:35:00,237.27,237.61,237.17,237.56,8534.0,233.2319,233.5661,233.1336,233.5169,8534.0
2024-10-09 11:40:00,237.61,237.93,237.5,237.73,17844.0,233.5661,233.8806,233.4579,233.684,17844.0
2024-10-09 11:45:00,237.73,237.74,237.45,237.66,10229.0,233.684,233.6939,233.4088,233.6152,10229.0
2024-10-09 11:50:00,237.7,237.8,237.48,237.8,9020.0,233.6545,233.7528,233.4383,233.7528,9020.0
2024-10-09 11:55:00,237.8,237.85,237.69,237.73,7701.0,233.7528,233.802,233.6447,233.684,7701.0
2024-10-09 12:00:00,237.74,237.89,237.47,237.57,10177.0,233.6939,233.8413,233.4285,233.5267,10177.0
2024-10-09 12:05:00,237.58,237.76,237.54,237.72,6280.0,233.5366,233.7135,233.4973,233.6742,6280.0
2024-10-09 12:10:00,237.74,237.92,237.72,237.82,5633.0,233.6939,233.8708,233.6742,233.7725,5633.0
2024-10-09 12:15:00,237.78,237.78,237.57,237.62,3833.0,233.7332,233.7332,233.5267,233.5759,3833.0
2024-10-09 12:20:00,237.6,237.63,237.41,237.52,11417.0,233.5562,233.5857,233.3695,233.4776,11417.0
2024-10-09 12:25:00,237.52,237.71,237.52,237.59,5508.0,233.4776,233.6644,233.4776,233.5464,5508.0
2024-10-09 12:30:00,237.5,237.65,237.31,237.58,5893.0,233.4579,233.6054,233.2712,233.5366,5893.0
2024-10-09 12:35:00,237.6,237.71,237.58,237.63,1702.0,233.5562,233.6644,233.5366,233.5857,1702.0
2024-10-09 12:40:00,237.64,237.71,237.62,237.69,3235.0,233.5956,233.6644,233.5759,233.6447,3235.0
2024-10-09 12:45:00,237.66,237.77,237.51,237.57,18050.0,233.6152,233.7233,233.4678,233.5267,18050.0
2024-10-09 12:50:00,237.56,237.56,237.07,237.07,5645.0,233.5169,233.5169,233.0353,233.0353,5645.0
2024-10-09 12:55:00,237.15,237.47,237.07,237.31,6664.0,233.1139,233.4285,233.0353,233.2712,6664.0
2024-10-09 13:00:00,237.27,237.34,237.16,237.29,4100.0,233.2319,233.3007,233.1237,233.2515,4100.0
2024-10-09 13:05:00,237.23,237.32,237.23,237.32,800.0,233.1925,233.281,233.1925,233.281,800.0
2024-10-09 13:10:00,237.26,237.61,237.26,237.6,6015.0,233.222,233.5661,233.222,233.5562,6015.0
2024-10-09 13:15:00,237.61,237.78,237.61,237.75,14171.0,233.5661,233.7332,233.5661,233.7037,14171.0
2024-10-09 13:20:00,237.71,237.78,237.61,237.76,13517.0,233.6644,233.7332,233.5661,233.7135,13517.0
2024-10-09 13:25:00,237.75,237.92,237.69,237.87,11656.0,233.7037,233.8708,233.6447,233.8216,11656.0
2024-10-09 13:30:00,237.85,237.91,237.53,237.75,7912.0,233.802,233.861,233.4874,233.7037,7912.0
2024-10-09 13:35:00,237.75,237.83,237.64,237.68,7707.0,233.7037,233.7823,233.5956,233.6349,7707.0
2024-10-09 13:40:00,237.69,237.71,237.6,237.64,2083.0,233.6447,233.6644,233.5562,233.5956,2083.0
2024-10-09 13:45:00,237.64,237.68,237.42,237.42,8259.0,233.5956,233.6349,233.3793,233.3793,8259.0
2024-10-09 13:50:00,237.42,237.53,236.69,237.37,19162.0,233.3793,233.4874,232.6617,233.3302,19162.0
2024-10-09 13:55:00,237.37,237.5,237.23,237.29,3173.0,233.3302,233.4579,233.1925,233.2515,3173.0
2024-10-09 14:00:00,237.37,237.55,237.29,237.55,3764.0,233.3302,233.5071,233.2515,233.5071,3764.0
2024-10-09 14:05:00,237.58,237.61,237.46,237.47,4534.0,233.5366,233.5661,233.4186,233.4285,4534.0
2024-10-09 14:10:00,237.45,237.53,237.19,237.41,8140.0,233.4088,233.4874,233.1532,233.3695,8140.0
2024-10-09 14:15:00,237.41,237.44,237.26,237.31,5099.0,233.3695,233.399,233.222,233.2712,5099.0
2024-10-09 14:20:00,237.31,237.32,237.03,237.16,7111.0,233.2712,233.281,232.9959,233.1237,7111.0
2024-10-09 14:25:00,237.16,237.23,237.02,237.15,17062.0,233.1237,233.1925,232.9861,233.1139,17062.0
2024-10-09 14:30:00,237.06,237.08,236.85,236.91,8239.0,233.0254,233.0451,232.819,232.878,8239.0
2024-10-09 14:35:00,236.93,237.16,236.85,237.12,7848.0,232.8976,233.1237,232.819,233.0844,7848.0
2024-10-09 14:40:00,237.08,237.25,237.06,237.2,8445.0,233.0451,233.2122,233.0254,233.163,8445.0
2024-10-09 14:45:00,237.25,237.46,237.21,237.34,5163.0,233.2122,233.4186,233.1729,233.3007,5163.0
2024-10-09 14:50:00,237.34,237.38,237.25,237.3,8536.0,233.3007,233.34,233.2122,233.2613,8536.0
2024-10-09 14:55:00,237.31,237.41,237.18,237.18,15145.0,233.2712,233.3695,233.1434,233.1434,15145.0
2024-10-09 15:00:00,237.13,237.26,237.08,237.17,8659.0,233.0942,233.222,233.0451,233.1336,8659.0
2024-10-09 15:05:00,237.2,237.31,237.12,237.24,8936.0,233.163,233.2712,233.0844,233.2024,8936.0
2024-10-09 15:10:00,237.27,237.27,236.99,237.07,7376.0,233.2319,233.2319,232.9566,233.0353,7376.0
2024-10-09 15:15:00,237.06,237.45,237.05,237.39,9507.0,233.0254,233.4088,233.0156,233.3498,9507.0
2024-10-09 15:20:00,237.41,237.58,237.41,237.43,6346.0,233.3695,233.5366,233.3695,233.3891,6346.0
2024-10-09 15:25:00,237.4,237.52,237.27,237.49,10818.0,233.3596,233.4776,233.2319,233.4481,10818.0
2024-10-09 15:30:00,237.49,237.53,237.27,237.4,30644.0,233.4481,233.4874,233.2319,233.3596,30644.0
2024-10-09 15:35:00,237.4,237.66,237.35,237.58,12980.0,233.3596,233.6152,233.3105,233.5366,12980.0
2024-10-09 15:40:00,237.55,237.63,237.51,237.56,21197.0,233.5071,233.5857,233.4678,233.5169,21197.0
2024-10-09 15:45:00,237.53,237.69,237.49,237.58,24460.0,233.4874,233.6447,233.4481,233.5366,24460.0
2024-10-09 15:50:00,237.63,237.89,237.56,237.86,55593.0,233.5857,233.8413,233.5169,233.8118,55593.0
2024-10-09 15:55:00,237.87,237.88,237.54,237.68,101646.0,233.8216,233.8315,233.4973,233.6349,101646.0
2024-10-10 09:30:00,237.45,237.6,236.43,236.63,41181.0,233.4088,233.5562,232.4062,232.6027,41181.0
2024-10-10 09:35:00,236.91,237.22,236.53,237.01,19222.0,232.878,233.1827,232.5044,232.9763,19222.0
2024-10-10 09:40:00,237.01,237.3,236.29,236.34,18438.0,232.9763,233.2613,232.2685,232.3177,18438.0
2024-10-10 09:45:00,236.44,237.08,236.34,237.08,32293.0,232.416,233.0451,232.3177,233.0451,32293.0
2024-10-10 09:50:00,237.0,237.96,236.89,237.67,34953.0,232.9664,233.9101,232.8583,233.625,34953.0
2024-10-10 09:55:00,237.55,237.88,237.1,237.11,12265.0,233.5071,233.8315,233.0647,233.0746,12265.0
2024-10-10 10:00:00,237.32,237.72,237.32,237.69,14038.0,233.281,233.6742,233.281,233.6447,14038.0
2024-10-10 10:05:00,237.6,238.03,237.54,237.89,32440.0,233.5562,233.9789,233.4973,233.8413,32440.0
2024-10-10 10:10:00,237.82,237.95,237.3,237.43,12206.0,233.7725,233.9003,233.2613,233.3891,12206.0
2024-10-10 10:15:00,237.53,237.67,237.48,237.51,11842.0,233.4874,233.625,233.4383,233.4678,11842.0
2024-10-10 10:20:00,237.6,237.75,237.45,237.74,12323.0,233.5562,233.7037,233.4088,233.6939,12323.0
2024-10-10 10:25:00,237.73,237.74,237.31,237.42,17166.0,233.684,233.6939,233.2712,233.3793,17166.0
2024-10-10 10:30:00,237.42,237.69,237.41,237.66,29038.0,233.3793,233.6447,233.3695,233.6152,29038.0
2024-10-10 10:35:00,237.67,237.77,237.55,237.55,10686.0,233.625,233.7233,233.5071,233.5071,10686.0
2024-10-10 10:40:00,237.55,237.6,237.41,237.42,9503.0,233.5071,233.5562,233.3695,233.3793,9503.0
2024-10-10 10:45:00,237.37,237.42,237.29,237.34,11384.0,233.3302,233.3793,233.2515,233.3007,11384.0
2024-10-10 10:50:00,237.3,237.45,237.25,237.3,20688.0,233.2613,233.4088,233.2122,233.2613,20688.0
2024-10-10 10:55:00,237.28,237.37,237.16,237.3,19132.0,233.2417,233.3302,233.1237,233.2613,19132.0
2024-10-10 11:00:00,237.31,237.59,237.31,237.43,6988.0,233.2712,233.5464,233.2712,233.3891,6988.0
2024-10-10 11:05:00,237.49,237.49,237.34,237.45,16018.0,233.4481,233.4481,233.3007,233.4088,16018.0
2024-10-10 11:10:00,237.49,237.79,237.49,237.79,19477.0,233.4481,233.743,233.4481,233.743,19477.0
2024-10-10 11:15:00,237.97,238.21,237.97,238.07,20619.0,233.9199,234.1559,233.9199,234.0182,20619.0
2024-10-10 11:20:00,238.07,238.28,238.02,238.24,18052.0,234.0182,234.2247,233.9691,234.1853,18052.0
2024-10-10 11:25:00,238.33,238.65,238.28,238.53,12604.0,234.2738,234.5884,234.2247,234.4704,12604.0
2024-10-10 11:30:00,238.46,238.51,238.32,238.37,5820.0,234.4016,234.4508,234.264,234.3131,5820.0
2024-10-10 11:35:00,238.43,238.43,238.11,238.21,5439.0,234.3721,234.3721,234.0576,234.1559,5439.0
2024-10-10 11:40:00,238.27,238.29,238.14,238.2,6474.0,234.2148,234.2345,234.087,234.146,6474.0
2024-10-10 11:45:00,238.24,238.52,238.2,238.25,6582.0,234.1853,234.4606,234.146,234.1952,6582.0
2024-10-10 11:50:00,238.29,238.46,237.97,238.45,20089.0,234.2345,234.4016,233.9199,234.3918,20089.0
2024-10-10 11:55:00,238.33,238.63,238.33,238.62,6665.0,234.2738,234.5687,234.2738,234.5589,6665.0
2024-10-10 12:00:00,238.59,238.59,238.38,238.44,4715.0,234.5294,234.5294,234.323,234.3819,4715.0
2024-10-10 12:05:00,238.49,238.56,238.42,238.56,1251.0,234.4311,234.4999,234.3623,234.4999,1251.0
2024-10-10 12:10:00,238.54,238.63,238.54,238.58,2068.0,234.4802,234.5687,234.4802,234.5196,2068.0
2024-10-10 12:15:00,238.63,238.75,238.57,238.63,16908.0,234.5687,234.6867,234.5097,234.5687,16908.0
2024-10-10 12:20:00,238.74,238.88,238.69,238.75,2424.0,234.6768,234.8145,234.6277,234.6867,2424.0
2024-10-10 12:25:00,238.82,238.89,238.6,238.89,7264.0,234.7555,234.8243,234.5392,234.8243,7264.0
2024-10-10 12:30:00,238.82,238.82,238.74,238.82,1357.0,234.7555,234.7555,234.6768,234.7555,1357.0
2024-10-10 12:35:00,238.82,238.82,238.63,238.67,4131.0,234.7555,234.7555,234.5687,234.608,4131.0
2024-10-10 12:40:00,238.62,238.69,237.99,238.13,9064.0,234.5589,234.6277,233.9396,234.0772,9064.0
2024-10-10 12:45:00,238.19,238.29,238.19,238.29,1815.0,234.1362,234.2345,234.1362,234.2345,1815.0
2024-10-10 12:50:00,238.17,238.48,238.17,238.48,1885.0,234.1165,234.4213,234.1165,234.4213,1885.0
2024-10-10 12:55:00,238.48,238.52,238.3,238.41,4590.0,234.4213,234.4606,234.2443,234.3525,4590.0
2024-10-10 13:00:00,238.29,238.3,237.82,237.82,4672.0,234.2345,234.2443,233.7725,233.7725,4672.0
2024-10-10 13:05:00,237.86,237.97,237.74,237.81,6945.0,233.8118,233.9199,233.6939,233.7627,6945.0
2024-10-10 13:10:00,237.81,238.0,237.8,238.0,2371.0,233.7627,233.9494,233.7528,233.9494,2371.0
2024-10-10 13:15:00,237.93,238.24,237.93,238.23,4391.0,233.8806,234.1853,233.8806,234.1755,4391.0
2024-10-10 13:20:00,238.16,238.41,238.15,238.41,3578.0,234.1067,234.3525,234.0969,234.3525,3578.0
2024-10-10 13:25:00,238.33,238.34,237.94,238.1,13387.0,234.2738,234.2836,233.8905,234.0477,13387.0
2024-10-10 13:30:00,238.13,238.27,238.13,238.23,7013.0,234.0772,234.2148,234.0772,234.1755,7013.0
2024-10-10 13:35:00,238.31,238.41,237.94,237.94,24708.0,234.2542,234.3525,233.8905,233.8905,24708.0
2024-10-10 13:40:00,237.97,237.97,237.73,237.83,10165.0,233.9199,233.9199,233.684,233.7823,10165.0
2024-10-10 13:45:00,237.84,237.9,237.7,237.7,7156.0,233.7922,233.8511,233.6545,233.6545,7156.0
2024-10-10 13:50:00,237.7,237.7,237.43,237.56,7542.0,233.6545,233.6545,233.3891,233.5169,7542.0
2024-10-10 13:55:00,237.56,237.75,237.54,237.73,11838.0,233.5169,233.7037,233.4973,233.684,11838.0
2024-10-10 14:00:00,237.67,237.68,237.44,237.48,4010.0,233.625,233.6349,233.399,233.4383,4010.0
2024-10-10 14:05:00,237.43,237.54,237.36,237.49,4928.0,233.3891,233.4973,233.3203,233.4481,4928.0
2024-10-10 14:10:00,237.49,237.73,237.48,237.65,7800.0,233.4481,233.684,233.4383,233.6054,7800.0
2024-10-10 14:15:00,237.65,237.65,237.46,237.46,3713.0,233.6054,233.6054,233.4186,233.4186,3713.0
2024-10-10 14:20:00,237.5,237.66,237.5,237.56,3001.0,233.4579,233.6152,233.4579,233.5169,3001.0
2024-10-10 14:25:00,237.56,237.68,237.4,237.4,4840.0,233.5169,233.6349,233.3596,233.3596,4840.0
2024-10-10 14:30:00,237.44,237.49,237.34,237.46,4714.0,233.399,233.4481,233.3007,233.4186,4714.0
2024-10-10 14:35:00,237.46,237.6,237.45,237.6,5135.0,233.4186,233.5562,233.4088,233.5562,5135.0
2024-10-10 14:40:00,237.65,237.65,237.43,237.51,5505.0,233.6054,233.6054,233.3891,233.4678,5505.0
2024-10-10 14:45:00,237.48,237.53,237.46,237.49,2598.0,233.4383,233.4874,233.4186,233.4481,2598.0
2024-10-10 14:50:00,237.47,237.69,237.46,237.69,7008.0,233.4285,233.6447,233.4186,233.6447,7008.0
2024-10-10 14:55:00,237.69,237.78,237.65,237.67,6087.0,233.6447,233.7332,233.6054,233.625,6087.0
2024-10-10 15:00:00,237.65,237.82,237.65,237.76,7973.0,233.6054,233.7725,233.6054,233.7135,7973.0
2024-10-10 15:05:00,237.77,237.82,237.73,237.74,7256.0,233.7233,233.7725,233.684,233.6939,7256.0
2024-10-10 15:10:00,237.74,237.93,237.68,237.84,7383.0,233.6939,233.8806,233.6349,233.7922,7383.0
2024-10-10 15:15:00,237.86,238.16,237.82,238.09,12303.0,233.8118,234.1067,233.7725,234.0379,12303.0
2024-10-10 15:20:00,238.13,238.2,238.0,238.04,19252.0,234.0772,234.146,233.9494,233.9887,19252.0
2024-10-10 15:25:00,238.07,238.07,237.92,238.02,5601.0,234.0182,234.0182,233.8708,233.9691,5601.0
2024-10-10 15:30:00,238.01,238.39,238.01,238.29,26171.0,233.9593,234.3328,233.9593,234.2345,26171.0
2024-10-10 15:35:00,238.29,238.56,238.23,238.56,9940.0,234.2345,234.4999,234.1755,234.4999,9940.0
2024-10-10 15:40:00,238.58,238.66,238.48,238.56,13343.0,234.5196,234.5982,234.4213,234.4999,13343.0
2024-10-10 15:45:00,238.53,238.59,238.46,238.57,8342.0,234.4704,234.5294,234.4016,234.5097,8342.0
2024-10-10 15:50:00,238.53,238.85,238.45,238.77,33661.0,234.4704,234.785,234.3918,234.7063,33661.0
2024-10-10 15:55:00,238.73,238.94,238.6,238.82,58313.0,234.667,234.8734,234.5392,234.7555,58313.0
2024-10-11 09:30:00,240.08,241.68,239.55,241.27,43467.0,235.994,237.5668,235.4731,237.1638,43467.0
2024-10-11 09:35:00,241.13,241.21,240.41,241.05,11139.0,237.0262,237.1048,236.3184,236.9475,11139.0
2024-10-11 09:40:00,241.1,241.1,240.33,240.34,2947.0,236.9967,236.9967,236.2398,236.2496,2947.0
2024-10-11 09:45:00,240.56,241.06,240.4,240.5,8280.0,236.4659,236.9574,236.3086,236.4069,8280.0
2024-10-11 09:50:00,240.57,240.59,240.18,240.49,6870.0,236.4757,236.4954,236.0923,236.3971,6870.0
2024-10-11 09:55:00,240.39,240.65,240.28,240.39,4839.0,236.2988,236.5543,236.1906,236.2988,4839.0
2024-10-11 10:00:00,240.39,240.54,240.08,240.15,15117.0,236.2988,236.4462,235.994,236.0628,15117.0
2024-10-11 10:05:00,240.1,240.69,240.05,240.68,7902.0,236.0137,236.5936,235.9645,236.5838,7902.0
2024-10-11 10:10:00,240.75,240.93,240.54,240.87,8130.0,236.6526,236.8296,236.4462,236.7706,8130.0
2024-10-11 10:15:00,240.91,241.07,240.83,240.99,7687.0,236.8099,236.9672,236.7313,236.8885,7687.0
2024-10-11 10:20:00,240.98,241.07,240.82,240.94,8986.0,236.8787,236.9672,236.7214,236.8394,8986.0
2024-10-11 10:25:00,240.94,241.44,240.93,241.26,8569.0,236.8394,237.3309,236.8296,237.1539,8569.0
2024-10-11 10:30:00,241.26,241.26,240.82,240.9,7032.0,237.1539,237.1539,236.7214,236.8001,7032.0
2024-10-11 10:35:00,240.91,240.98,240.77,240.96,10359.0,236.8099,236.8787,236.6723,236.8591,10359.0
2024-10-11 10:40:00,241.03,241.1,240.77,241.06,11810.0,236.9279,236.9967,236.6723,236.9574,11810.0
2024-10-11 10:45:00,241.16,241.41,241.1,241.23,5209.0,237.0556,237.3014,236.9967,237.1245,5209.0
2024-10-11 10:50:00,241.29,241.7,241.26,241.47,7430.0,237.1834,237.5865,237.1539,237.3604,7430.0
2024-10-11 10:55:00,241.43,241.75,241.35,241.58,8900.0,237.3211,237.6356,237.2424,237.4685,8900.0
2024-10-11 11:00:00,241.59,241.6,241.23,241.29,7024.0,237.4783,237.4882,237.1245,237.1834,7024.0
2024-10-11 11:05:00,241.29,241.46,241.24,241.39,8588.0,237.1834,237.3505,237.1343,237.2817,8588.0
2024-10-11 11:10:00,241.33,241.65,241.29,241.65,3560.0,237.2228,237.5373,237.1834,237.5373,3560.0
2024-10-11 11:15:00,241.73,241.74,241.45,241.45,5782.0,237.6159,237.6258,237.3407,237.3407,5782.0
2024-10-11 11:20:00,241.44,241.44,241.22,241.25,6478.0,237.3309,237.3309,237.1146,237.1441,6478.0
2024-10-11 11:25:00,241.18,241.26,241.0,241.26,3604.0,237.0753,237.1539,236.8984,237.1539,3604.0
2024-10-11 11:30:00,241.26,241.76,241.26,241.76,2913.0,237.1539,237.6454,237.1539,237.6454,2913.0
2024-10-11 11:35:00,241.67,241.72,241.54,241.66,5135.0,237.557,237.6061,237.4292,237.5471,5135.0
2024-10-11 11:40:00,241.62,241.62,241.4,241.43,6383.0,237.5078,237.5078,237.2916,237.3211,6383.0
2024-10-11 11:45:00,241.5,241.57,241.33,241.41,5502.0,237.3899,237.4587,237.2228,237.3014,5502.0
2024-10-11 11:50:00,241.42,241.42,241.28,241.32,3938.0,237.3112,237.3112,237.1736,237.2129,3938.0
2024-10-11 11:55:00,241.35,241.54,241.29,241.54,6533.0,237.2424,237.4292,237.1834,237.4292,6533.0
2024-10-11 12:00:00,241.56,241.57,241.42,241.5,5491.0,237.4488,237.4587,237.3112,237.3899,5491.0
2024-10-11 12:05:00,241.48,241.5,241.12,241.16,5347.0,237.3702,237.3899,237.0163,237.0556,5347.0
2024-10-11 12:10:00,241.17,241.19,241.02,241.02,3388.0,237.0655,237.0851,236.918,236.918,3388.0
2024-10-11 12:15:00,241.04,241.13,240.96,240.96,3163.0,236.9377,237.0262,236.8591,236.8591,3163.0
2024-10-11 12:20:00,240.92,241.04,240.88,240.97,4685.0,236.8197,236.9377,236.7804,236.8689,4685.0
2024-10-11 12:25:00,240.92,240.97,240.85,240.94,3835.0,236.8197,236.8689,236.7509,236.8394,3835.0
2024-10-11 12:30:00,240.86,241.17,240.86,241.14,3054.0,236.7608,237.0655,236.7608,237.036,3054.0
2024-10-11 12:35:00,241.06,241.1,240.94,241.04,4391.0,236.9574,236.9967,236.8394,236.9377,4391.0
2024-10-11 12:40:00,241.03,241.03,240.86,240.86,4380.0,236.9279,236.9279,236.7608,236.7608,4380.0
2024-10-11 12:45:00,240.85,241.07,240.84,241.07,4027.0,236.7509,236.9672,236.7411,236.9672,4027.0
2024-10-11 12:50:00,241.05,241.1,240.97,240.99,4627.0,236.9475,236.9967,236.8689,236.8885,4627.0
2024-10-11 12:55:00,240.93,241.18,240.92,241.13,5015.0,236.8296,237.0753,236.8197,237.0262,5015.0
2024-10-11 13:00:00,241.17,241.24,240.96,240.96,4710.0,237.0655,237.1343,236.8591,236.8591,4710.0
2024-10-11 13:05:00,241.03,241.06,240.86,240.86,2410.0,236.9279,236.9574,236.7608,236.7608,2410.0
2024-10-11 13:10:00,240.91,241.06,240.83,241.06,4167.0,236.8099,236.9574,236.7313,236.9574,4167.0
2024-10-11 13:15:00,240.99,240.99,240.84,240.98,3144.0,236.8885,236.8885,236.7411,236.8787,3144.0
2024-10-11 13:20:00,240.99,240.99,240.86,240.87,11520.0,236.8885,236.8885,236.7608,236.7706,11520.0
2024-10-11 13:25:00,240.91,241.16,240.91,241.07,7122.0,236.8099,237.0556,236.8099,236.9672,7122.0
2024-10-11 13:30:00,241.08,241.35,241.08,241.3,9986.0,236.977,237.2424,236.977,237.1933,9986.0
2024-10-11 13:35:00,241.21,241.36,241.13,241.27,10263.0,237.1048,237.2522,237.0262,237.1638,10263.0
2024-10-11 13:40:00,241.3,241.69,241.29,241.63,13914.0,237.1933,237.5766,237.1834,237.5177,13914.0
2024-10-11 13:45:00,241.65,241.65,241.43,241.46,8067.0,237.5373,237.5373,237.3211,237.3505,8067.0
2024-10-11 13:50:00,241.41,241.61,241.36,241.48,5910.0,237.3014,237.498,237.2522,237.3702,5910.0
2024-10-11 13:55:00,241.48,241.65,241.42,241.65,5741.0,237.3702,237.5373,237.3112,237.5373,5741.0
2024-10-11 14:00:00,241.59,241.71,241.49,241.71,7698.0,237.4783,237.5963,237.38,237.5963,7698.0
2024-10-11 14:05:00,241.71,241.9,241.65,241.75,15510.0,237.5963,237.7831,237.5373,237.6356,15510.0
2024-10-11 14:10:00,241.73,241.78,241.66,241.78,10576.0,237.6159,237.6651,237.5471,237.6651,10576.0
2024-10-11 14:15:00,241.79,241.81,241.65,241.73,9428.0,237.6749,237.6946,237.5373,237.6159,9428.0
2024-10-11 14:20:00,241.76,241.78,241.67,241.72,6292.0,237.6454,237.6651,237.557,237.6061,6292.0
2024-10-11 14:25:00,241.69,241.92,241.58,241.78,19109.0,237.5766,237.8027,237.4685,237.6651,19109.0
2024-10-11 14:30:00,241.78,242.14,241.72,242.13,11786.0,237.6651,238.019,237.6061,238.0091,11786.0
2024-10-11 14:35:00,242.16,242.17,241.9,241.99,10591.0,238.0386,238.0485,237.7831,237.8715,10591.0
2024-10-11 14:40:00,241.96,242.32,241.92,242.32,5059.0,237.842,238.1959,237.8027,238.1959,5059.0
2024-10-11 14:45:00,242.3,242.34,242.13,242.13,14786.0,238.1762,238.2156,238.0091,238.0091,14786.0
2024-10-11 14:50:00,242.16,242.23,242.11,242.23,4493.0,238.0386,238.1074,237.9895,238.1074,4493.0
2024-10-11 14:55:00,242.24,242.27,242.11,242.25,12490.0,238.1173,238.1468,237.9895,238.1271,12490.0
2024-10-11 15:00:00,242.2,242.2,242.03,242.12,8818.0,238.0779,238.0779,237.9108,237.9993,8818.0
2024-10-11 15:05:00,242.16,242.17,241.99,242.11,9383.0,238.0386,238.0485,237.8715,237.9895,9383.0
2024-10-11 15:10:00,242.08,242.35,242.08,242.35,8587.0,237.96,238.2254,237.96,238.2254,8587.0
2024-10-11 15:15:00,242.39,242.48,242.3,242.42,11350.0,238.2647,238.3532,238.1762,238.2942,11350.0
2024-10-11 15:20:00,242.43,242.49,242.35,242.42,6218.0,238.304,238.363,238.2254,238.2942,6218.0
2024-10-11 15:25:00,242.44,242.53,242.16,242.16,23291.0,238.3139,238.4023,238.0386,238.0386,23291.0
2024-10-11 15:30:00,242.14,242.29,242.01,242.24,13800.0,238.019,238.1664,237.8912,238.1173,13800.0
2024-10-11 15:35:00,242.22,242.41,242.19,242.23,15014.0,238.0976,238.2844,238.0681,238.1074,15014.0
2024-10-11 15:40:00,242.23,242.26,242.16,242.25,17545.0,238.1074,238.1369,238.0386,238.1271,17545.0
2024-10-11 15:45:00,242.19,242.35,242.19,242.31,19788.0,238.0681,238.2254,238.0681,238.1861,19788.0
2024-10-11 15:50:00,242.33,242.52,242.26,242.33,26143.0,238.2057,238.3925,238.1369,238.2057,26143.0
2024-10-11 15:55:00,242.29,242.54,242.23,242.32,90366.0,238.1664,238.4122,238.1074,238.1959,90366.0
2024-10-14 09:30:00,242.65,242.74,241.96,242.67,37767.0,238.5203,238.6088,237.842,238.54,37767.0
2024-10-14 09:35:00,242.05,242.71,242.05,242.43,27036.0,237.9305,238.5793,237.9305,238.304,27036.0
2024-10-14 09:40:00,242.37,242.77,242.35,242.75,3101.0,238.2451,238.6382,238.2254,238.6186,3101.0
2024-10-14 09:45:00,242.57,243.25,242.54,242.79,7413.0,238.4417,239.1101,238.4122,238.6579,7413.0
2024-10-14 09:50:00,243.2,243.3,242.61,242.61,11371.0,239.0609,239.1592,238.481,238.481,11371.0
2024-10-14 09:55:00,242.66,242.79,242.15,242.33,7205.0,238.5301,238.6579,238.0288,238.2057,7205.0
2024-10-14 10:00:00,242.36,242.59,242.35,242.59,2204.0,238.2352,238.4613,238.2254,238.4613,2204.0
2024-10-14 10:05:00,242.59,243.24,242.43,243.24,4400.0,238.4613,239.1002,238.304,239.1002,4400.0
2024-10-14 10:10:00,243.13,243.84,243.13,243.84,4098.0,238.9921,239.69,238.9921,239.69,4098.0
2024-10-14 10:15:00,243.7,243.88,243.69,243.72,5673.0,239.5524,239.7294,239.5426,239.5721,5673.0
2024-10-14 10:20:00,243.79,244.35,243.74,244.31,4436.0,239.6409,240.1914,239.5917,240.152,4436.0
2024-10-14 10:25:00,244.31,244.58,244.22,244.33,8341.0,240.152,240.4174,240.0636,240.1717,8341.0
2024-10-14 10:30:00,244.37,244.54,244.1,244.13,8169.0,240.211,240.3781,239.9456,239.9751,8169.0
2024-10-14 10:35:00,244.2,244.27,244.04,244.21,2892.0,240.0439,240.1127,239.8866,240.0537,2892.0
2024-10-14 10:40:00,244.27,244.44,244.21,244.4,3838.0,240.1127,240.2798,240.0537,240.2405,3838.0
2024-10-14 10:45:00,244.47,244.64,244.13,244.22,7412.0,240.3093,240.4764,239.9751,240.0636,7412.0
2024-10-14 10:50:00,244.16,244.55,244.13,244.54,3833.0,240.0046,240.388,239.9751,240.3781,3833.0
2024-10-14 10:55:00,244.54,244.55,244.29,244.41,5466.0,240.3781,240.388,240.1324,240.2503,5466.0
2024-10-14 11:00:00,244.38,244.61,244.35,244.38,7990.0,240.2208,240.4469,240.1914,240.2208,7990.0
2024-10-14 11:05:00,244.36,244.83,244.26,244.75,7700.0,240.2012,240.6632,240.1029,240.5846,7700.0
2024-10-14 11:10:00,244.78,244.93,244.71,244.84,6249.0,240.614,240.7615,240.5452,240.673,6249.0
2024-10-14 11:15:00,244.82,245.07,244.82,245.0,5729.0,240.6534,240.8991,240.6534,240.8303,5729.0
2024-10-14 11:20:00,245.07,245.08,244.59,244.59,6148.0,240.8991,240.9089,240.4273,240.4273,6148.0
2024-10-14 11:25:00,244.59,244.85,244.44,244.74,4501.0,240.4273,240.6828,240.2798,240.5747,4501.0
2024-10-14 11:30:00,244.74,245.01,244.74,245.01,6062.0,240.5747,240.8401,240.5747,240.8401,6062.0
2024-10-14 11:35:00,244.95,245.11,244.92,245.04,4300.0,240.7811,240.9384,240.7517,240.8696,4300.0
2024-10-14 11:40:00,245.05,245.17,244.97,245.17,3187.0,240.8794,240.9974,240.8008,240.9974,3187.0
2024-10-14 11:45:00,245.19,245.21,244.95,245.09,5467.0,241.0171,241.0367,240.7811,240.9188,5467.0
2024-10-14 11:50:00,245.03,245.15,245.0,245.11,2494.0,240.8598,240.9777,240.8303,240.9384,2494.0
2024-10-14 11:55:00,245.14,245.23,245.11,245.23,3237.0,240.9679,241.0564,240.9384,241.0564,3237.0
2024-10-14 12:00:00,245.26,245.47,245.26,245.36,5376.0,241.0859,241.2923,241.0859,241.1842,5376.0
2024-10-14 12:05:00,245.37,245.62,245.37,245.62,4457.0,241.194,241.4397,241.194,241.4397,4457.0
2024-10-14 12:10:00,245.62,245.64,245.41,245.41,5425.0,241.4397,241.4594,241.2333,241.2333,5425.0
2024-10-14 12:15:00,245.46,245.51,245.26,245.26,6375.0,241.2825,241.3316,241.0859,241.0859,6375.0
2024-10-14 12:20:00,245.24,245.38,245.21,245.33,6273.0,241.0662,241.2038,241.0367,241.1547,6273.0
2024-10-14 12:25:00,245.32,245.48,245.19,245.37,8566.0,241.1448,241.3021,241.0171,241.194,8566.0
2024-10-14 12:30:00,245.31,245.43,245.26,245.36,8491.0,241.135,241.253,241.0859,241.1842,8491.0
2024-10-14 12:35:00,245.36,245.42,245.06,245.14,9773.0,241.1842,241.2431,240.8893,240.9679,9773.0
2024-10-14 12:40:00,245.14,245.18,244.88,245.12,9471.0,240.9679,241.0072,240.7123,240.9483,9471.0
2024-10-14 12:45:00,245.06,245.13,244.94,244.94,12338.0,240.8893,240.9581,240.7713,240.7713,12338.0
2024-10-14 12:50:00,244.97,245.13,244.87,245.13,7249.0,240.8008,240.9581,240.7025,240.9581,7249.0
2024-10-14 12:55:00,245.18,245.48,245.18,245.34,6484.0,241.0072,241.3021,241.0072,241.1645,6484.0
2024-10-14 13:00:00,245.3,245.53,245.15,245.53,8102.0,241.1252,241.3513,240.9777,241.3513,8102.0
2024-10-14 13:05:00,245.5,245.51,245.43,245.51,500.0,241.3218,241.3316,241.253,241.3316,500.0
2024-10-14 13:10:00,245.45,245.49,245.38,245.45,3707.0,241.2726,241.312,241.2038,241.2726,3707.0
2024-10-14 13:15:00,245.39,245.45,245.36,245.45,3354.0,241.2137,241.2726,241.1842,241.2726,3354.0
2024-10-14 13:20:00,245.47,245.69,245.44,245.64,4720.0,241.2923,241.5086,241.2628,241.4594,4720.0
2024-10-14 13:25:00,245.62,245.67,245.49,245.59,7039.0,241.4397,241.4889,241.312,241.4103,7039.0
2024-10-14 13:30:00,245.53,245.53,245.34,245.36,5321.0,241.3513,241.3513,241.1645,241.1842,5321.0
2024-10-14 13:35:00,245.3,245.51,245.29,245.44,9120.0,241.1252,241.3316,241.1154,241.2628,9120.0
2024-10-14 13:40:00,245.39,245.69,245.34,245.63,4064.0,241.2137,241.5086,241.1645,241.4496,4064.0
2024-10-14 13:45:00,245.63,245.63,245.46,245.49,8675.0,241.4496,241.4496,241.2825,241.312,8675.0
2024-10-14 13:50:00,245.49,245.55,245.38,245.45,12723.0,241.312,241.3709,241.2038,241.2726,12723.0
2024-10-14 13:55:00,245.45,245.55,245.41,245.42,6013.0,241.2726,241.3709,241.2333,241.2431,6013.0
2024-10-14 14:00:00,245.42,245.46,245.32,245.45,5952.0,241.2431,241.2825,241.1448,241.2726,5952.0
2024-10-14 14:05:00,245.45,245.59,245.42,245.51,4642.0,241.2726,241.4103,241.2431,241.3316,4642.0
2024-10-14 14:10:00,245.51,245.55,245.37,245.45,5434.0,241.3316,241.3709,241.194,241.2726,5434.0
2024-10-14 14:15:00,245.46,245.6,245.46,245.59,4454.0,241.2825,241.4201,241.2825,241.4103,4454.0
2024-10-14 14:20:00,245.6,245.88,245.58,245.83,6740.0,241.4201,241.6953,241.4004,241.6462,6740.0
2024-10-14 14:25:00,245.8,245.8,245.43,245.43,7648.0,241.6167,241.6167,241.253,241.253,7648.0
2024-10-14 14:30:00,245.5,245.7,245.5,245.7,5094.0,241.3218,241.5184,241.3218,241.5184,5094.0
2024-10-14 14:35:00,245.7,245.85,245.7,245.77,5100.0,241.5184,241.6658,241.5184,241.5872,5100.0
2024-10-14 14:40:00,245.81,245.84,245.62,245.76,7518.0,241.6265,241.656,241.4397,241.5774,7518.0
2024-10-14 14:45:00,245.74,245.84,245.72,245.74,4455.0,241.5577,241.656,241.538,241.5577,4455.0
2024-10-14 14:50:00,245.76,245.87,245.74,245.83,5818.0,241.5774,241.6855,241.5577,241.6462,5818.0
2024-10-14 14:55:00,245.83,245.83,245.64,245.68,6889.0,241.6462,241.6462,241.4594,241.4987,6889.0
2024-10-14 15:00:00,245.72,245.92,245.71,245.92,13826.0,241.538,241.7346,241.5282,241.7346,13826.0
2024-10-14 15:05:00,245.92,245.94,245.82,245.87,6009.0,241.7346,241.7543,241.6363,241.6855,6009.0
2024-10-14 15:10:00,245.92,246.0,245.82,246.0,14488.0,241.7346,241.8133,241.6363,241.8133,14488.0
2024-10-14 15:15:00,246.0,246.05,245.83,245.92,10298.0,241.8133,241.8624,241.6462,241.7346,10298.0
2024-10-14 15:20:00,245.92,246.16,245.9,246.16,8290.0,241.7346,241.9706,241.715,241.9706,8290.0
2024-10-14 15:25:00,246.16,246.17,245.89,245.98,9603.0,241.9706,241.9804,241.7051,241.7936,9603.0
2024-10-14 15:30:00,245.95,246.0,245.8,245.99,16150.0,241.7641,241.8133,241.6167,241.8034,16150.0
2024-10-14 15:35:00,245.98,246.14,245.94,246.03,9702.0,241.7936,241.9509,241.7543,241.8428,9702.0
2024-10-14 15:40:00,246.06,246.12,245.78,245.85,13586.0,241.8723,241.9312,241.597,241.6658,13586.0
2024-10-14 15:45:00,245.85,246.12,245.67,246.12,24140.0,241.6658,241.9312,241.4889,241.9312,24140.0
2024-10-14 15:50:00,246.09,246.09,245.51,245.56,39875.0,241.9017,241.9017,241.3316,241.3808,39875.0
2024-10-14 15:55:00,245.55,245.62,245.22,245.38,131658.0,241.3709,241.4397,241.0466,241.2038,131658.0
2024-10-15 09:30:00,246.71,247.78,245.55,246.56,32390.0,242.5112,243.563,241.3709,242.3637,32390.0
2024-10-15 09:35:00,246.26,246.52,245.94,246.49,4119.0,242.0689,242.3244,241.7543,242.2949,4119.0
2024-10-15 09:40:00,246.27,246.5,245.65,245.71,7570.0,242.0787,242.3048,241.4692,241.5282,7570.0
2024-10-15 09:45:00,245.71,246.5,245.7,246.5,10394.0,241.5282,242.3048,241.5184,242.3048,10394.0
2024-10-15 09:50:00,246.5,246.66,246.24,246.25,7988.0,242.3048,242.462,242.0492,242.059,7988.0
2024-10-15 09:55:00,246.25,246.25,245.38,245.92,12408.0,242.059,242.059,241.2038,241.7346,12408.0
2024-10-15 10:00:00,245.8,245.8,245.44,245.53,6306.0,241.6167,241.6167,241.2628,241.3513,6306.0
2024-10-15 10:05:00,245.36,245.85,245.36,245.85,16911.0,241.1842,241.6658,241.1842,241.6658,16911.0
2024-10-15 10:10:00,245.73,246.73,245.68,246.62,27258.0,241.5479,242.5309,241.4987,242.4227,27258.0
2024-10-15 10:15:00,246.74,247.49,246.74,247.49,21182.0,242.5407,243.2779,242.5407,243.2779,21182.0
2024-10-15 10:20:00,247.4,247.86,247.37,247.41,11936.0,243.1894,243.6416,243.16,243.1993,11936.0
2024-10-15 10:25:00,247.48,247.86,247.43,247.77,7621.0,243.2681,243.6416,243.2189,243.5532,7621.0
2024-10-15 10:30:00,247.77,248.18,247.58,247.73,7907.0,243.5532,243.9562,243.3664,243.5138,7907.0
2024-10-15 10:35:00,247.79,248.52,247.74,248.52,9730.0,243.5728,244.2904,243.5237,244.2904,9730.0
2024-10-15 10:40:00,248.55,248.7,247.43,247.57,19580.0,244.3199,244.4673,243.2189,243.3566,19580.0
2024-10-15 10:45:00,247.51,247.68,247.25,247.54,9125.0,243.2976,243.4647,243.042,243.3271,9125.0
2024-10-15 10:50:00,247.3,247.53,247.17,247.34,8822.0,243.0912,243.3172,242.9634,243.1305,8822.0
2024-10-15 10:55:00,247.43,247.92,247.33,247.73,15454.0,243.2189,243.7006,243.1206,243.5138,15454.0
2024-10-15 11:00:00,247.82,247.97,247.48,247.55,9046.0,243.6023,243.7497,243.2681,243.3369,9046.0
2024-10-15 11:05:00,247.52,248.04,247.52,247.84,12961.0,243.3074,243.8186,243.3074,243.622,12961.0
2024-10-15 11:10:00,247.85,247.86,247.33,247.61,7733.0,243.6318,243.6416,243.1206,243.3959,7733.0
2024-10-15 11:15:00,247.52,247.61,247.5,247.57,4510.0,243.3074,243.3959,243.2877,243.3566,4510.0
2024-10-15 11:20:00,247.58,247.73,247.52,247.64,8444.0,243.3664,243.5138,243.3074,243.4254,8444.0
2024-10-15 11:25:00,247.74,247.84,247.62,247.67,8408.0,243.5237,243.622,243.4057,243.4549,8408.0
2024-10-15 11:30:00,247.69,247.71,247.03,247.03,34120.0,243.4745,243.4942,242.8257,242.8257,34120.0
2024-10-15 11:35:00,247.03,247.49,247.0,247.4,10737.0,242.8257,243.2779,242.7963,243.1894,10737.0
2024-10-15 11:40:00,247.41,247.72,247.4,247.61,14877.0,243.1993,243.504,243.1894,243.3959,14877.0
2024-10-15 11:45:00,247.54,247.59,246.86,246.99,10565.0,243.3271,243.3762,242.6586,242.7864,10565.0
2024-10-15 11:50:00,247.0,247.23,246.84,247.15,9086.0,242.7963,243.0223,242.639,242.9437,9086.0
2024-10-15 11:55:00,247.16,247.44,247.08,247.37,3956.0,242.9535,243.2288,242.8749,243.16,3956.0
2024-10-15 12:00:00,247.3,247.83,247.25,247.74,6426.0,243.0912,243.6121,243.042,243.5237,6426.0
2024-10-15 12:05:00,247.74,247.91,247.73,247.87,6655.0,243.5237,243.6908,243.5138,243.6515,6655.0
2024-10-15 12:10:00,247.9,247.92,247.61,247.62,8739.0,243.6809,243.7006,243.3959,243.4057,8739.0
2024-10-15 12:15:00,247.67,247.75,247.48,247.53,6869.0,243.4549,243.5335,243.2681,243.3172,6869.0
2024-10-15 12:20:00,247.53,247.7,247.44,247.66,6165.0,243.3172,243.4843,243.2288,243.445,6165.0
2024-10-15 12:25:00,247.68,247.93,247.61,247.91,3925.0,243.4647,243.7104,243.3959,243.6908,3925.0
2024-10-15 12:30:00,247.9,248.19,247.84,248.18,3442.0,243.6809,243.966,243.622,243.9562,3442.0
2024-10-15 12:35:00,248.19,248.19,247.97,248.03,5817.0,243.966,243.966,243.7497,243.8087,5817.0
2024-10-15 12:40:00,248.03,248.08,247.86,247.91,10173.0,243.8087,243.8579,243.6416,243.6908,10173.0
2024-10-15 12:45:00,247.91,247.98,247.67,247.67,6335.0,243.6908,243.7596,243.4549,243.4549,6335.0
2024-10-15 12:50:00,247.67,247.67,247.52,247.62,5426.0,243.4549,243.4549,243.3074,243.4057,5426.0
2024-10-15 12:55:00,247.62,247.62,247.43,247.45,7864.0,243.4057,243.4057,243.2189,243.2386,7864.0
2024-10-15 13:00:00,247.51,247.72,247.35,247.69,23391.0,243.2976,243.504,243.1403,243.4745,23391.0
2024-10-15 13:05:00,247.62,247.62,247.21,247.21,4444.0,243.4057,243.4057,243.0027,243.0027,4444.0
2024-10-15 13:10:00,247.22,247.25,246.77,246.78,5216.0,243.0125,243.042,242.5702,242.58,5216.0
2024-10-15 13:15:00,246.78,246.97,246.77,246.86,6878.0,242.58,242.7668,242.5702,242.6586,6878.0
2024-10-15 13:20:00,246.88,247.15,246.87,247.15,8082.0,242.6783,242.9437,242.6685,242.9437,8082.0
2024-10-15 13:25:00,247.09,247.21,246.98,247.16,5293.0,242.8847,243.0027,242.7766,242.9535,5293.0
2024-10-15 13:30:00,247.11,247.35,247.1,247.28,7849.0,242.9044,243.1403,242.8946,243.0715,7849.0
2024-10-15 13:35:00,247.28,247.29,247.09,247.16,3993.0,243.0715,243.0813,242.8847,242.9535,3993.0
2024-10-15 13:40:00,247.15,247.46,247.15,247.33,14868.0,242.9437,243.2484,242.9437,243.1206,14868.0
2024-10-15 13:45:00,247.33,247.33,246.91,246.97,4148.0,243.1206,243.1206,242.7078,242.7668,4148.0
2024-10-15 13:50:00,246.94,247.11,246.93,246.94,5596.0,242.7373,242.9044,242.7274,242.7373,5596.0
2024-10-15 13:55:00,246.8,246.8,246.72,246.79,2025.0,242.5997,242.5997,242.521,242.5898,2025.0
2024-10-15 14:00:00,246.78,246.85,246.69,246.69,4352.0,242.58,242.6488,242.4915,242.4915,4352.0
2024-10-15 14:05:00,246.69,246.69,246.23,246.31,12219.0,242.4915,242.4915,242.0394,242.118,12219.0
2024-10-15 14:10:00,246.31,246.6,246.26,246.54,7326.0,242.118,242.4031,242.0689,242.3441,7326.0
2024-10-15 14:15:00,246.47,246.48,246.17,246.24,3677.0,242.2753,242.2851,241.9804,242.0492,3677.0
2024-10-15 14:20:00,246.25,246.3,246.07,246.16,4597.0,242.059,242.1082,241.8821,241.9706,4597.0
2024-10-15 14:25:00,246.16,246.23,245.91,245.95,8365.0,241.9706,242.0394,241.7248,241.7641,8365.0
2024-10-15 14:30:00,246.04,246.15,245.99,246.03,9359.0,241.8526,241.9607,241.8034,241.8428,9359.0
2024-10-15 14:35:00,246.03,246.16,245.96,246.15,8592.0,241.8428,241.9706,241.774,241.9607,8592.0
2024-10-15 14:40:00,246.12,246.18,246.05,246.05,6964.0,241.9312,241.9902,241.8624,241.8624,6964.0
2024-10-15 14:45:00,245.94,246.34,245.93,246.29,12265.0,241.7543,242.1475,241.7445,242.0983,12265.0
2024-10-15 14:50:00,246.29,246.37,246.29,246.34,3479.0,242.0983,242.177,242.0983,242.1475,3479.0
2024-10-15 14:55:00,246.36,246.36,246.16,246.28,4569.0,242.1671,242.1671,241.9706,242.0885,4569.0
2024-10-15 15:00:00,246.3,246.34,246.04,246.07,6581.0,242.1082,242.1475,241.8526,241.8821,6581.0
2024-10-15 15:05:00,246.0,246.04,245.8,245.89,10643.0,241.8133,241.8526,241.6167,241.7051,10643.0
2024-10-15 15:10:00,245.89,246.33,245.83,246.13,5140.0,241.7051,242.1377,241.6462,241.9411,5140.0
2024-10-15 15:15:00,246.14,246.21,245.99,246.17,8123.0,241.9509,242.0197,241.8034,241.9804,8123.0
2024-10-15 15:20:00,246.14,246.42,246.13,246.38,7372.0,241.9509,242.2261,241.9411,242.1868,7372.0
2024-10-15 15:25:00,246.38,246.38,245.98,245.99,4451.0,242.1868,242.1868,241.7936,241.8034,4451.0
2024-10-15 15:30:00,246.05,246.16,245.98,246.12,19663.0,241.8624,241.9706,241.7936,241.9312,19663.0
2024-10-15 15:35:00,246.15,246.28,245.92,246.2,13246.0,241.9607,242.0885,241.7346,242.0099,13246.0
2024-10-15 15:40:00,246.18,246.28,246.01,246.01,15312.0,241.9902,242.0885,241.8231,241.8231,15312.0
2024-10-15 15:45:00,246.01,246.21,245.97,246.06,16062.0,241.8231,242.0197,241.7838,241.8723,16062.0
2024-10-15 15:50:00,246.09,246.2,245.8,246.19,36871.0,241.9017,242.0099,241.6167,242.0,36871.0
2024-10-15 15:55:00,246.09,246.11,245.5,245.95,105392.0,241.9017,241.9214,241.3218,241.7641,105392.0
2024-10-16 09:30:00,245.93,248.21,245.5,248.18,25175.0,241.7445,243.9857,241.3218,243.9562,25175.0
2024-10-16 09:35:00,247.97,249.18,247.97,249.05,14527.0,243.7497,244.9392,243.7497,244.8114,14527.0
2024-10-16 09:40:00,249.06,249.25,248.5,249.09,11812.0,244.8212,245.008,244.2707,244.8507,11812.0
2024-10-16 09:45:00,249.37,249.64,249.19,249.45,11113.0,245.1259,245.3913,244.949,245.2046,11113.0
2024-10-16 09:50:00,249.32,249.59,249.3,249.41,13715.0,245.0768,245.3422,245.0571,245.1652,13715.0
2024-10-16 09:55:00,249.39,250.13,249.33,249.88,25609.0,245.1456,245.873,245.0866,245.6272,25609.0
2024-10-16 10:00:00,249.89,249.94,249.47,249.78,11040.0,245.6371,245.6862,245.2242,245.5289,11040.0
2024-10-16 10:05:00,249.86,250.23,249.83,250.11,8600.0,245.6076,245.9713,245.5781,245.8533,8600.0
2024-10-16 10:10:00,250.1,250.13,249.55,249.59,9134.0,245.8435,245.873,245.3029,245.3422,9134.0
2024-10-16 10:15:00,249.64,249.73,249.53,249.65,6844.0,245.3913,245.4798,245.2832,245.4012,6844.0
2024-10-16 10:20:00,249.65,249.65,249.32,249.41,8825.0,245.4012,245.4012,245.0768,245.1652,8825.0
2024-10-16 10:25:00,249.38,249.63,249.23,249.28,10181.0,245.1358,245.3815,244.9883,245.0375,10181.0
2024-10-16 10:30:00,249.09,249.18,248.93,249.09,4188.0,244.8507,244.9392,244.6934,244.8507,4188.0
2024-10-16 10:35:00,249.09,249.1,248.89,248.9,5429.0,244.8507,244.8605,244.6541,244.6639,5429.0
2024-10-16 10:40:00,248.9,249.05,248.67,248.77,10956.0,244.6639,244.8114,244.4378,244.5361,10956.0
2024-10-16 10:45:00,248.71,248.71,248.12,248.3,6640.0,244.4772,244.4772,243.8972,244.0741,6640.0
2024-10-16 10:50:00,248.34,248.42,248.27,248.34,4822.0,244.1135,244.1921,244.0446,244.1135,4822.0
2024-10-16 10:55:00,248.31,248.31,247.69,247.8,6807.0,244.084,244.084,243.4745,243.5826,6807.0
2024-10-16 11:00:00,247.77,247.86,247.55,247.56,5999.0,243.5532,243.6416,243.3369,243.3467,5999.0
2024-10-16 11:05:00,247.55,247.55,247.18,247.31,4944.0,243.3369,243.3369,242.9732,243.101,4944.0
2024-10-16 11:10:00,247.28,247.43,247.27,247.36,2792.0,243.0715,243.2189,243.0617,243.1501,2792.0
2024-10-16 11:15:00,247.39,247.46,247.19,247.46,4195.0,243.1796,243.2484,242.983,243.2484,4195.0
2024-10-16 11:20:00,247.48,247.72,247.48,247.7,6663.0,243.2681,243.504,243.2681,243.4843,6663.0
2024-10-16 11:25:00,247.62,247.63,247.27,247.41,7295.0,243.4057,243.4155,243.0617,243.1993,7295.0
2024-10-16 11:30:00,247.42,247.58,247.34,247.48,7130.0,243.2091,243.3664,243.1305,243.2681,7130.0
2024-10-16 11:35:00,247.41,247.52,247.31,247.52,7057.0,243.1993,243.3074,243.101,243.3074,7057.0
2024-10-16 11:40:00,247.54,247.64,247.47,247.58,12109.0,243.3271,243.4254,243.2583,243.3664,12109.0
2024-10-16 11:45:00,247.66,247.84,247.61,247.84,5362.0,243.445,243.622,243.3959,243.622,5362.0
2024-10-16 11:50:00,247.88,248.23,247.8,248.0,9794.0,243.6613,244.0053,243.5826,243.7792,9794.0
2024-10-16 11:55:00,248.01,248.26,247.9,248.26,1911.0,243.7891,244.0348,243.6809,244.0348,1911.0
2024-10-16 12:00:00,248.28,248.34,247.93,247.98,15202.0,244.0545,244.1135,243.7104,243.7596,15202.0
2024-10-16 12:05:00,247.9,248.26,247.9,248.25,6257.0,243.6809,244.0348,243.6809,244.025,6257.0
2024-10-16 12:10:00,248.23,248.27,248.02,248.06,10541.0,244.0053,244.0446,243.7989,243.8382,10541.0
2024-10-16 12:15:00,248.02,248.04,247.97,248.02,3155.0,243.7989,243.8186,243.7497,243.7989,3155.0
2024-10-16 12:20:00,248.02,248.02,247.85,247.91,5282.0,243.7989,243.7989,243.6318,243.6908,5282.0
2024-10-16 12:25:00,247.89,248.05,247.87,247.91,7176.0,243.6711,243.8284,243.6515,243.6908,7176.0
2024-10-16 12:30:00,247.92,247.96,247.74,247.89,4563.0,243.7006,243.7399,243.5237,243.6711,4563.0
2024-10-16 12:35:00,247.9,247.98,247.76,247.96,3547.0,243.6809,243.7596,243.5433,243.7399,3547.0
2024-10-16 12:40:00,248.05,248.05,247.84,247.88,3031.0,243.8284,243.8284,243.622,243.6613,3031.0
2024-10-16 12:45:00,247.83,248.09,247.83,248.09,5797.0,243.6121,243.8677,243.6121,243.8677,5797.0
2024-10-16 12:50:00,248.09,248.18,247.98,248.06,4512.0,243.8677,243.9562,243.7596,243.8382,4512.0
2024-10-16 12:55:00,248.04,248.18,248.03,248.13,2657.0,243.8186,243.9562,243.8087,243.907,2657.0
2024-10-16 13:00:00,248.15,248.33,248.1,248.22,6598.0,243.9267,244.1036,243.8775,243.9955,6598.0
2024-10-16 13:05:00,248.25,248.39,248.21,248.37,5711.0,244.025,244.1626,243.9857,244.1429,5711.0
2024-10-16 13:10:00,248.39,248.41,248.25,248.32,3844.0,244.1626,244.1823,244.025,244.0938,3844.0
2024-10-16 13:15:00,248.29,248.32,248.12,248.12,5830.0,244.0643,244.0938,243.8972,243.8972,5830.0
2024-10-16 13:20:00,248.14,248.31,248.08,248.31,2972.0,243.9169,244.084,243.8579,244.084,2972.0
2024-10-16 13:25:00,248.31,248.36,248.21,248.27,4944.0,244.084,244.1331,243.9857,244.0446,4944.0
2024-10-16 13:30:00,248.25,248.26,248.2,248.23,2191.0,244.025,244.0348,243.9758,244.0053,2191.0
2024-10-16 13:35:00,248.21,248.21,248.01,248.06,6026.0,243.9857,243.9857,243.7891,243.8382,6026.0
2024-10-16 13:40:00,248.12,248.17,247.93,248.04,3746.0,243.8972,243.9463,243.7104,243.8186,3746.0
2024-10-16 13:45:00,248.06,248.12,247.96,248.07,7696.0,243.8382,243.8972,243.7399,243.848,7696.0
2024-10-16 13:50:00,248.06,248.08,247.89,247.99,5725.0,243.8382,243.8579,243.6711,243.7694,5725.0
2024-10-16 13:55:00,247.93,248.16,247.92,248.14,3412.0,243.7104,243.9365,243.7006,243.9169,3412.0
2024-10-16 14:00:00,248.22,248.46,248.22,248.34,6212.0,243.9955,244.2314,243.9955,244.1135,6212.0
2024-10-16 14:05:00,248.39,248.54,248.36,248.36,7215.0,244.1626,244.31,244.1331,244.1331,7215.0
2024-10-16 14:10:00,248.42,248.46,248.25,248.34,6104.0,244.1921,244.2314,244.025,244.1135,6104.0
2024-10-16 14:15:00,248.39,248.53,248.39,248.44,6538.0,244.1626,244.3002,244.1626,244.2118,6538.0
2024-10-16 14:20:00,248.41,248.77,248.41,248.69,7118.0,244.1823,244.5361,244.1823,244.4575,7118.0
2024-10-16 14:25:00,248.69,248.7,248.53,248.69,7456.0,244.4575,244.4673,244.3002,244.4575,7456.0
2024-10-16 14:30:00,248.69,248.83,248.68,248.83,7177.0,244.4575,244.5951,244.4477,244.5951,7177.0
2024-10-16 14:35:00,248.79,248.89,248.7,248.7,6674.0,244.5558,244.6541,244.4673,244.4673,6674.0
2024-10-16 14:40:00,248.69,248.77,248.58,248.72,4709.0,244.4575,244.5361,244.3494,244.487,4709.0
2024-10-16 14:45:00,248.68,248.79,248.63,248.72,4472.0,244.4477,244.5558,244.3985,244.487,4472.0
2024-10-16 14:50:00,248.69,248.71,248.35,248.41,8689.0,244.4575,244.4772,244.1233,244.1823,8689.0
2024-10-16 14:55:00,248.4,248.47,248.37,248.45,5341.0,244.1724,244.2412,244.1429,244.2216,5341.0
2024-10-16 15:00:00,248.44,248.47,248.17,248.22,4857.0,244.2118,244.2412,243.9463,243.9955,4857.0
2024-10-16 15:05:00,248.14,248.33,248.14,248.25,4897.0,243.9169,244.1036,243.9169,244.025,4897.0
2024-10-16 15:10:00,248.26,248.31,248.12,248.14,8333.0,244.0348,244.084,243.8972,243.9169,8333.0
2024-10-16 15:15:00,248.15,248.36,248.15,248.3,10584.0,243.9267,244.1331,243.9267,244.0741,10584.0
2024-10-16 15:20:00,248.34,248.37,248.19,248.23,5284.0,244.1135,244.1429,243.966,244.0053,5284.0
2024-10-16 15:25:00,248.25,248.36,248.18,248.22,8526.0,244.025,244.1331,243.9562,243.9955,8526.0
2024-10-16 15:30:00,248.24,248.24,248.01,248.11,10721.0,244.0152,244.0152,243.7891,243.8874,10721.0
2024-10-16 15:35:00,248.12,248.6,248.11,248.6,9913.0,243.8972,244.369,243.8874,244.369,9913.0
2024-10-16 15:40:00,248.62,248.73,248.54,248.65,8167.0,244.3887,244.4968,244.31,244.4182,8167.0
2024-10-16 15:45:00,248.63,248.69,248.46,248.58,14220.0,244.3985,244.4575,244.2314,244.3494,14220.0
2024-10-16 15:50:00,248.59,248.64,248.18,248.21,29986.0,244.3592,244.4083,243.9562,243.9857,29986.0
2024-10-16 15:55:00,248.19,248.31,247.96,248.09,88815.0,243.966,244.084,243.7399,243.8677,88815.0
2024-10-17 09:30:00,246.88,246.88,244.86,245.59,62459.0,242.6783,242.6783,240.6927,241.4103,62459.0
2024-10-17 09:35:00,245.24,245.24,243.8,244.62,38363.0,241.0662,241.0662,239.6507,240.4568,38363.0
2024-10-17 09:40:00,244.66,245.28,244.26,244.26,20989.0,240.4961,241.1055,240.1029,240.1029,20989.0
2024-10-17 09:45:00,244.21,244.43,243.99,244.14,6855.0,240.0537,240.27,239.8375,239.9849,6855.0
2024-10-17 09:50:00,244.15,244.34,244.02,244.24,10313.0,239.9948,240.1815,239.867,240.0832,10313.0
2024-10-17 09:55:00,244.37,244.95,244.08,244.68,12378.0,240.211,240.7811,239.926,240.5157,12378.0
2024-10-17 10:00:00,244.81,244.97,244.4,244.48,13272.0,240.6435,240.8008,240.2405,240.3191,13272.0
2024-10-17 10:05:00,244.26,244.41,243.81,244.23,7534.0,240.1029,240.2503,239.6605,240.0734,7534.0
2024-10-17 10:10:00,244.22,244.36,243.95,243.95,6214.0,240.0636,240.2012,239.7982,239.7982,6214.0
2024-10-17 10:15:00,244.0,244.14,243.85,243.85,18232.0,239.8473,239.9849,239.6999,239.6999,18232.0
2024-10-17 10:20:00,243.82,243.84,243.23,243.33,9640.0,239.6704,239.69,239.0904,239.1887,9640.0
2024-10-17 10:25:00,243.39,243.43,242.83,243.22,22667.0,239.2477,239.287,238.6972,239.0806,22667.0
2024-10-17 10:30:00,243.22,243.33,242.89,242.89,19906.0,239.0806,239.1887,238.7562,238.7562,19906.0
2024-10-17 10:35:00,242.9,243.1,242.28,242.96,20489.0,238.766,238.9626,238.1566,238.825,20489.0
2024-10-17 10:40:00,242.87,243.3,242.87,243.3,11337.0,238.7365,239.1592,238.7365,239.1592,11337.0
2024-10-17 10:45:00,243.2,243.65,243.2,243.56,7344.0,239.0609,239.5033,239.0609,239.4148,7344.0
2024-10-17 10:50:00,243.56,243.65,242.98,243.14,12730.0,239.4148,239.5033,238.8447,239.002,12730.0
2024-10-17 10:55:00,243.16,243.36,243.0,243.14,11502.0,239.0216,239.2182,238.8643,239.002,11502.0
2024-10-17 11:00:00,243.18,243.3,242.77,242.84,11851.0,239.0413,239.1592,238.6382,238.7071,11851.0
2024-10-17 11:05:00,242.88,242.93,242.68,242.81,6888.0,238.7464,238.7955,238.5498,238.6776,6888.0
2024-10-17 11:10:00,242.84,242.84,242.6,242.84,6991.0,238.7071,238.7071,238.4711,238.7071,6991.0
2024-10-17 11:15:00,242.89,243.12,242.83,242.9,10410.0,238.7562,238.9823,238.6972,238.766,10410.0
2024-10-17 11:20:00,242.94,243.02,242.69,243.02,10266.0,238.8054,238.884,238.5596,238.884,10266.0
2024-10-17 11:25:00,243.03,243.11,242.97,242.99,1931.0,238.8938,238.9725,238.8348,238.8545,1931.0
2024-10-17 11:30:00,243.11,243.11,242.95,242.99,5883.0,238.9725,238.9725,238.8152,238.8545,5883.0
2024-10-17 11:35:00,242.97,243.04,242.61,242.69,7423.0,238.8348,238.9037,238.481,238.5596,7423.0
2024-10-17 11:40:00,242.64,242.64,242.39,242.6,12459.0,238.5105,238.5105,238.2647,238.4711,12459.0
2024-10-17 11:45:00,242.64,242.64,242.31,242.34,10050.0,238.5105,238.5105,238.1861,238.2156,10050.0
2024-10-17 11:50:00,242.31,242.64,242.02,242.64,15115.0,238.1861,238.5105,237.901,238.5105,15115.0
2024-10-17 11:55:00,242.58,242.58,241.79,241.79,10038.0,238.4515,238.4515,237.6749,237.6749,10038.0
2024-10-17 12:00:00,241.74,241.95,241.67,241.72,7030.0,237.6258,237.8322,237.557,237.6061,7030.0
2024-10-17 12:05:00,241.82,241.9,241.47,241.6,10151.0,237.7044,237.7831,237.3604,237.4882,10151.0
2024-10-17 12:10:00,241.57,241.76,241.28,241.33,6482.0,237.4587,237.6454,237.1736,237.2228,6482.0
2024-10-17 12:15:00,241.3,241.64,241.3,241.45,7825.0,237.1933,237.5275,237.1933,237.3407,7825.0
2024-10-17 12:20:00,241.48,241.54,241.17,241.17,8563.0,237.3702,237.4292,237.0655,237.0655,8563.0
2024-10-17 12:25:00,241.29,241.6,241.14,241.42,19829.0,237.1834,237.4882,237.036,237.3112,19829.0
2024-10-17 12:30:00,241.41,241.66,241.33,241.62,3227.0,237.3014,237.5471,237.2228,237.5078,3227.0
2024-10-17 12:35:00,241.62,241.92,241.58,241.92,6026.0,237.5078,237.8027,237.4685,237.8027,6026.0
2024-10-17 12:40:00,241.85,241.94,241.51,241.53,6153.0,237.7339,237.8224,237.3997,237.4194,6153.0
2024-10-17 12:45:00,241.53,241.84,241.52,241.63,5604.0,237.4194,237.7241,237.4095,237.5177,5604.0
2024-10-17 12:50:00,241.57,241.67,241.46,241.46,1118.0,237.4587,237.557,237.3505,237.3505,1118.0
2024-10-17 12:55:00,241.48,241.86,241.48,241.86,7571.0,237.3702,237.7437,237.3702,237.7437,7571.0
2024-10-17 13:00:00,241.86,242.04,241.79,241.88,11374.0,237.7437,237.9207,237.6749,237.7634,11374.0
2024-10-17 13:05:00,241.86,241.86,241.5,241.59,2224.0,237.7437,237.7437,237.3899,237.4783,2224.0
2024-10-17 13:10:00,241.59,241.8,241.59,241.63,2614.0,237.4783,237.6848,237.4783,237.5177,2614.0
2024-10-17 13:15:00,241.52,241.76,241.47,241.69,5013.0,237.4095,237.6454,237.3604,237.5766,5013.0
2024-10-17 13:20:00,241.76,241.84,241.66,241.7,3776.0,237.6454,237.7241,237.5471,237.5865,3776.0
2024-10-17 13:25:00,241.67,241.67,241.55,241.58,2221.0,237.557,237.557,237.439,237.4685,2221.0
2024-10-17 13:30:00,241.57,241.7,241.46,241.59,4244.0,237.4587,237.5865,237.3505,237.4783,4244.0
2024-10-17 13:35:00,241.53,241.66,241.47,241.54,4107.0,237.4194,237.5471,237.3604,237.4292,4107.0
2024-10-17 13:40:00,241.51,241.53,241.38,241.38,9564.0,237.3997,237.4194,237.2719,237.2719,9564.0
2024-10-17 13:45:00,241.37,241.57,241.37,241.45,6935.0,237.2621,237.4587,237.2621,237.3407,6935.0
2024-10-17 13:50:00,241.45,241.48,241.28,241.48,5803.0,237.3407,237.3702,237.1736,237.3702,5803.0
2024-10-17 13:55:00,241.49,241.59,241.47,241.52,5782.0,237.38,237.4783,237.3604,237.4095,5782.0
2024-10-17 14:00:00,241.49,241.57,241.29,241.29,7193.0,237.38,237.4587,237.1834,237.1834,7193.0
2024-10-17 14:05:00,241.28,241.29,241.08,241.11,7092.0,237.1736,237.1834,236.977,237.0065,7092.0
2024-10-17 14:10:00,241.09,241.29,241.04,241.24,7430.0,236.9868,237.1834,236.9377,237.1343,7430.0
2024-10-17 14:15:00,241.18,241.28,241.04,241.18,9937.0,237.0753,237.1736,236.9377,237.0753,9937.0
2024-10-17 14:20:00,241.18,241.28,241.14,241.25,4242.0,237.0753,237.1736,237.036,237.1441,4242.0
2024-10-17 14:25:00,241.28,241.59,241.26,241.27,8842.0,237.1736,237.4783,237.1539,237.1638,8842.0
2024-10-17 14:30:00,241.23,241.36,241.22,241.22,4497.0,237.1245,237.2522,237.1146,237.1146,4497.0
2024-10-17 14:35:00,241.22,241.45,241.08,241.11,10499.0,237.1146,237.3407,236.977,237.0065,10499.0
2024-10-17 14:40:00,241.16,241.19,240.87,240.91,21357.0,237.0556,237.0851,236.7706,236.8099,21357.0
2024-10-17 14:45:00,240.96,241.06,240.87,240.99,9070.0,236.8591,236.9574,236.7706,236.8885,9070.0
2024-10-17 14:50:00,240.99,241.07,240.94,240.94,5017.0,236.8885,236.9672,236.8394,236.8394,5017.0
2024-10-17 14:55:00,240.96,240.98,240.68,240.68,18819.0,236.8591,236.8787,236.5838,236.5838,18819.0
2024-10-17 15:00:00,240.66,240.68,240.5,240.66,20684.0,236.5642,236.5838,236.4069,236.5642,20684.0
2024-10-17 15:05:00,240.66,240.81,240.58,240.79,12975.0,236.5642,236.7116,236.4855,236.6919,12975.0
2024-10-17 15:10:00,240.74,241.08,240.72,240.97,7980.0,236.6428,236.977,236.6231,236.8689,7980.0
2024-10-17 15:15:00,240.95,241.09,240.92,241.05,12764.0,236.8492,236.9868,236.8197,236.9475,12764.0
2024-10-17 15:20:00,241.02,241.07,240.88,241.07,10588.0,236.918,236.9672,236.7804,236.9672,10588.0
2024-10-17 15:25:00,241.06,241.09,240.88,240.93,21204.0,236.9574,236.9868,236.7804,236.8296,21204.0
2024-10-17 15:30:00,240.94,240.94,240.62,240.71,28316.0,236.8394,236.8394,236.5248,236.6133,28316.0
2024-10-17 15:35:00,240.71,241.14,240.69,241.14,12348.0,236.6133,237.036,236.5936,237.036,12348.0
2024-10-17 15:40:00,241.07,241.55,241.01,241.55,32227.0,236.9672,237.439,236.9082,237.439,32227.0
2024-10-17 15:45:00,241.56,241.58,241.19,241.37,36650.0,237.4488,237.4685,237.0851,237.2621,36650.0
2024-10-17 15:50:00,241.41,241.93,241.39,241.79,64247.0,237.3014,237.8125,237.2817,237.6749,64247.0
2024-10-17 15:55:00,241.77,241.91,241.59,241.66,130898.0,237.6553,237.7929,237.4783,237.5471,130898.0
2024-10-18 09:30:00,242.53,242.71,241.46,241.96,175910.0,238.4023,238.5793,237.3505,237.842,175910.0
2024-10-18 09:35:00,241.63,242.76,241.46,242.76,8177.0,237.5177,238.6284,237.3505,238.6284,8177.0
2024-10-18 09:40:00,242.69,242.88,242.54,242.69,2651.0,238.5596,238.7464,238.4122,238.5596,2651.0
2024-10-18 09:45:00,242.6,243.05,242.53,242.8,8364.0,238.4711,238.9135,238.4023,238.6677,8364.0
2024-10-18 09:50:00,242.89,243.29,242.53,242.58,10393.0,238.7562,239.1494,238.4023,238.4515,10393.0
2024-10-18 09:55:00,242.66,242.81,242.47,242.62,15430.0,238.5301,238.6776,238.3434,238.4908,15430.0
2024-10-18 10:00:00,242.72,242.98,242.52,242.93,7226.0,238.5891,238.8447,238.3925,238.7955,7226.0
2024-10-18 10:05:00,243.1,243.11,242.79,243.06,8972.0,238.9626,238.9725,238.6579,238.9233,8972.0
2024-10-18 10:10:00,242.91,243.04,242.78,242.9,3617.0,238.7759,238.9037,238.6481,238.766,3617.0
2024-10-18 10:15:00,242.84,242.99,242.7,242.94,7624.0,238.7071,238.8545,238.5694,238.8054,7624.0
2024-10-18 10:20:00,242.94,243.01,242.54,242.57,7699.0,238.8054,238.8742,238.4122,238.4417,7699.0
2024-10-18 10:25:00,242.74,242.93,242.64,242.74,5432.0,238.6088,238.7955,238.5105,238.6088,5432.0
2024-10-18 10:30:00,242.86,243.11,242.82,242.97,8894.0,238.7267,238.9725,238.6874,238.8348,8894.0
2024-10-18 10:35:00,243.01,243.52,242.9,243.52,7412.0,238.8742,239.3755,238.766,239.3755,7412.0
2024-10-18 10:40:00,243.36,243.4,243.09,243.18,13335.0,239.2182,239.2575,238.9528,239.0413,13335.0
2024-10-18 10:45:00,243.1,243.27,243.1,243.16,5746.0,238.9626,239.1297,238.9626,239.0216,5746.0
2024-10-18 10:50:00,243.11,243.91,243.08,243.76,5348.0,238.9725,239.7588,238.943,239.6114,5348.0
2024-10-18 10:55:00,243.7,243.98,243.58,243.75,11692.0,239.5524,239.8277,239.4345,239.6016,11692.0
2024-10-18 11:00:00,243.74,243.78,243.63,243.7,5915.0,239.5917,239.6311,239.4836,239.5524,5915.0
2024-10-18 11:05:00,243.63,244.07,243.5,244.06,11069.0,239.4836,239.9161,239.3558,239.9063,11069.0
2024-10-18 11:10:00,244.07,244.27,244.01,244.12,10575.0,239.9161,240.1127,239.8571,239.9653,10575.0
2024-10-18 11:15:00,244.15,244.15,243.99,244.06,6840.0,239.9948,239.9948,239.8375,239.9063,6840.0
2024-10-18 11:20:00,244.04,244.21,244.02,244.03,7886.0,239.8866,240.0537,239.867,239.8768,7886.0
2024-10-18 11:25:00,244.05,244.24,243.94,244.2,5025.0,239.8965,240.0832,239.7883,240.0439,5025.0
2024-10-18 11:30:00,244.16,244.19,243.91,243.97,8260.0,240.0046,240.0341,239.7588,239.8178,8260.0
2024-10-18 11:35:00,244.04,244.22,244.04,244.21,2800.0,239.8866,240.0636,239.8866,240.0537,2800.0
2024-10-18 11:40:00,244.29,244.29,243.9,243.91,4006.0,240.1324,240.1324,239.749,239.7588,4006.0
2024-10-18 11:45:00,243.88,243.88,243.7,243.85,4012.0,239.7294,239.7294,239.5524,239.6999,4012.0
2024-10-18 11:50:00,243.77,243.79,243.58,243.72,4428.0,239.6212,239.6409,239.4345,239.5721,4428.0
2024-10-18 11:55:00,243.78,243.78,243.33,243.42,8455.0,239.6311,239.6311,239.1887,239.2772,8455.0
2024-10-18 12:00:00,243.48,243.67,243.41,243.63,22984.0,239.3362,239.5229,239.2674,239.4836,22984.0
2024-10-18 12:05:00,243.76,243.98,243.76,243.91,4446.0,239.6114,239.8277,239.6114,239.7588,4446.0
2024-10-18 12:10:00,243.98,244.1,243.83,244.02,4214.0,239.8277,239.9456,239.6802,239.867,4214.0
2024-10-18 12:15:00,244.1,244.36,244.02,244.36,2266.0,239.9456,240.2012,239.867,240.2012,2266.0
2024-10-18 12:20:00,244.34,244.34,244.16,244.23,6190.0,240.1815,240.1815,240.0046,240.0734,6190.0
2024-10-18 12:25:00,244.24,244.32,244.18,244.18,6618.0,240.0832,240.1619,240.0243,240.0243,6618.0
2024-10-18 12:30:00,244.17,244.26,244.07,244.19,5613.0,240.0144,240.1029,239.9161,240.0341,5613.0
2024-10-18 12:35:00,244.2,244.4,244.2,244.4,5814.0,240.0439,240.2405,240.0439,240.2405,5814.0
2024-10-18 12:40:00,244.41,244.5,244.36,244.5,5628.0,240.2503,240.3388,240.2012,240.3388,5628.0
2024-10-18 12:45:00,244.39,244.44,244.32,244.39,8174.0,240.2307,240.2798,240.1619,240.2307,8174.0
2024-10-18 12:50:00,244.39,244.58,244.38,244.58,3765.0,240.2307,240.4174,240.2208,240.4174,3765.0
2024-10-18 12:55:00,244.59,244.71,244.43,244.43,10992.0,240.4273,240.5452,240.27,240.27,10992.0
2024-10-18 13:00:00,244.44,244.5,244.25,244.34,7872.0,240.2798,240.3388,240.0931,240.1815,7872.0
2024-10-18 13:05:00,244.34,244.57,244.31,244.38,8052.0,240.1815,240.4076,240.152,240.2208,8052.0
2024-10-18 13:10:00,244.38,244.68,244.38,244.52,4936.0,240.2208,240.5157,240.2208,240.3585,4936.0
2024-10-18 13:15:00,244.53,244.54,244.29,244.52,9145.0,240.3683,240.3781,240.1324,240.3585,9145.0
2024-10-18 13:20:00,244.52,244.58,244.42,244.53,2496.0,240.3585,240.4174,240.2602,240.3683,2496.0
2024-10-18 13:25:00,244.53,244.65,244.37,244.41,6446.0,240.3683,240.4863,240.211,240.2503,6446.0
2024-10-18 13:30:00,244.42,244.46,244.28,244.42,8494.0,240.2602,240.2995,240.1225,240.2602,8494.0
2024-10-18 13:35:00,244.45,244.45,244.07,244.07,10741.0,240.2897,240.2897,239.9161,239.9161,10741.0
2024-10-18 13:40:00,244.02,244.3,243.96,244.3,7537.0,239.867,240.1422,239.808,240.1422,7537.0
2024-10-18 13:45:00,244.3,244.32,244.08,244.08,6073.0,240.1422,240.1619,239.926,239.926,6073.0
2024-10-18 13:50:00,244.14,244.25,244.01,244.01,6052.0,239.9849,240.0931,239.8571,239.8571,6052.0
2024-10-18 13:55:00,244.04,244.05,243.91,243.91,6484.0,239.8866,239.8965,239.7588,239.7588,6484.0
2024-10-18 14:00:00,243.9,244.0,243.62,243.99,6852.0,239.749,239.8473,239.4738,239.8375,6852.0
2024-10-18 14:05:00,244.03,244.13,243.91,244.09,4785.0,239.8768,239.9751,239.7588,239.9358,4785.0
2024-10-18 14:10:00,244.17,244.23,244.06,244.1,6431.0,240.0144,240.0734,239.9063,239.9456,6431.0
2024-10-18 14:15:00,244.08,244.22,244.07,244.22,3793.0,239.926,240.0636,239.9161,240.0636,3793.0
2024-10-18 14:20:00,244.22,244.37,244.22,244.37,5771.0,240.0636,240.211,240.0636,240.211,5771.0
2024-10-18 14:25:00,244.31,244.43,244.27,244.32,11237.0,240.152,240.27,240.1127,240.1619,11237.0
2024-10-18 14:30:00,244.36,244.37,244.2,244.21,8646.0,240.2012,240.211,240.0439,240.0537,8646.0
2024-10-18 14:35:00,244.21,244.27,244.12,244.12,4713.0,240.0537,240.1127,239.9653,239.9653,4713.0
2024-10-18 14:40:00,244.13,244.36,244.1,244.35,7867.0,239.9751,240.2012,239.9456,240.1914,7867.0
2024-10-18 14:45:00,244.3,244.33,244.02,244.06,7794.0,240.1422,240.1717,239.867,239.9063,7794.0
2024-10-18 14:50:00,244.07,244.13,244.02,244.11,5618.0,239.9161,239.9751,239.867,239.9554,5618.0
2024-10-18 14:55:00,244.11,244.12,244.0,244.01,5638.0,239.9554,239.9653,239.8473,239.8571,5638.0
2024-10-18 15:00:00,243.98,243.98,243.83,243.94,5516.0,239.8277,239.8277,239.6802,239.7883,5516.0
2024-10-18 15:05:00,243.93,243.97,243.75,243.83,5858.0,239.7785,239.8178,239.6016,239.6802,5858.0
2024-10-18 15:10:00,243.8,243.92,243.72,243.87,13257.0,239.6507,239.7687,239.5721,239.7195,13257.0
2024-10-18 15:15:00,243.81,243.99,243.74,243.83,9444.0,239.6605,239.8375,239.5917,239.6802,9444.0
2024-10-18 15:20:00,243.85,243.91,243.6,243.66,12044.0,239.6999,239.7588,239.4541,239.5131,12044.0
2024-10-18 15:25:00,243.6,243.74,243.6,243.66,10856.0,239.4541,239.5917,239.4541,239.5131,10856.0
2024-10-18 15:30:00,243.58,243.67,243.53,243.62,8277.0,239.4345,239.5229,239.3853,239.4738,8277.0
2024-10-18 15:35:00,243.65,243.95,243.64,243.93,12864.0,239.5033,239.7982,239.4934,239.7785,12864.0
2024-10-18 15:40:00,243.93,243.94,243.67,243.94,13413.0,239.7785,239.7883,239.5229,239.7883,13413.0
2024-10-18 15:45:00,243.94,244.07,243.86,243.93,23914.0,239.7883,239.9161,239.7097,239.7785,23914.0
2024-10-18 15:50:00,243.98,244.19,243.93,244.19,37068.0,239.8277,240.0341,239.7785,240.0341,37068.0
2024-10-18 15:55:00,244.19,244.26,243.98,244.09,91299.0,240.0341,240.1029,239.8277,239.9358,91299.0
2024-10-21 09:30:00,243.73,243.73,242.5,242.8,20316.0,239.5819,239.5819,238.3728,238.6677,20316.0
2024-10-21 09:35:00,242.52,242.53,241.53,241.74,8866.0,238.3925,238.4023,237.4194,237.6258,8866.0
2024-10-21 09:40:00,241.74,241.91,241.15,241.24,6177.0,237.6258,237.7929,237.0458,237.1343,6177.0
2024-10-21 09:45:00,241.27,241.5,241.14,241.17,8567.0,237.1638,237.3899,237.036,237.0655,8567.0
2024-10-21 09:50:00,241.14,241.7,240.95,241.42,9226.0,237.036,237.5865,236.8492,237.3112,9226.0
2024-10-21 09:55:00,241.55,241.57,240.7,240.7,2554.0,237.439,237.4587,236.6035,236.6035,2554.0
2024-10-21 10:00:00,240.71,240.81,240.39,240.53,6835.0,236.6133,236.7116,236.2988,236.4364,6835.0
2024-10-21 10:05:00,240.63,240.71,240.3,240.43,4237.0,236.5347,236.6133,236.2103,236.3381,4237.0
2024-10-21 10:10:00,240.43,240.63,240.26,240.47,4669.0,236.3381,236.5347,236.171,236.3774,4669.0
2024-10-21 10:15:00,240.45,240.48,240.25,240.27,3334.0,236.3577,236.3872,236.1611,236.1808,3334.0
2024-10-21 10:20:00,240.24,240.34,240.1,240.1,6332.0,236.1513,236.2496,236.0137,236.0137,6332.0
2024-10-21 10:25:00,240.09,240.21,239.81,239.88,5394.0,236.0039,236.1218,235.7286,235.7974,5394.0
2024-10-21 10:30:00,239.88,240.24,239.81,240.23,6688.0,235.7974,236.1513,235.7286,236.1415,6688.0
2024-10-21 10:35:00,240.23,240.49,240.03,240.46,5458.0,236.1415,236.3971,235.9449,236.3676,5458.0
2024-10-21 10:40:00,240.41,240.7,240.37,240.56,10763.0,236.3184,236.6035,236.2791,236.4659,10763.0
2024-10-21 10:45:00,240.54,240.54,240.07,240.08,6169.0,236.4462,236.4462,235.9842,235.994,6169.0
2024-10-21 10:50:00,240.11,240.41,240.07,240.07,4520.0,236.0235,236.3184,235.9842,235.9842,4520.0
2024-10-21 10:55:00,240.16,240.17,239.96,240.13,5370.0,236.0727,236.0825,235.8761,236.0432,5370.0
2024-10-21 11:00:00,240.11,240.17,239.88,239.88,8924.0,236.0235,236.0825,235.7974,235.7974,8924.0
2024-10-21 11:05:00,239.86,239.86,239.41,239.59,8452.0,235.7778,235.7778,235.3354,235.5124,8452.0
2024-10-21 11:10:00,239.65,240.08,239.6,239.94,5944.0,235.5713,235.994,235.5222,235.8564,5944.0
2024-10-21 11:15:00,239.97,240.09,239.84,240.07,4660.0,235.8859,236.0039,235.7581,235.9842,4660.0
2024-10-21 11:20:00,240.08,240.08,239.85,239.86,3881.0,235.994,235.994,235.7679,235.7778,3881.0
2024-10-21 11:25:00,239.85,239.95,239.76,239.83,6558.0,235.7679,235.8662,235.6795,235.7483,6558.0
2024-10-21 11:30:00,239.83,239.85,239.64,239.84,7056.0,235.7483,235.7679,235.5615,235.7581,7056.0
2024-10-21 11:35:00,239.9,239.9,239.65,239.82,2612.0,235.8171,235.8171,235.5713,235.7385,2612.0
2024-10-21 11:40:00,239.87,239.91,239.6,239.78,9500.0,235.7876,235.8269,235.5222,235.6991,9500.0
2024-10-21 11:45:00,239.78,239.88,239.62,239.78,12244.0,235.6991,235.7974,235.5419,235.6991,12244.0
2024-10-21 11:50:00,239.79,239.88,239.74,239.81,9306.0,235.709,235.7974,235.6598,235.7286,9306.0
2024-10-21 11:55:00,239.81,240.18,239.81,240.09,5947.0,235.7286,236.0923,235.7286,236.0039,5947.0
2024-10-21 12:00:00,240.0,240.16,239.88,240.04,5084.0,235.9154,236.0727,235.7974,235.9547,5084.0
2024-10-21 12:05:00,240.04,240.04,239.91,239.99,1968.0,235.9547,235.9547,235.8269,235.9056,1968.0
2024-10-21 12:10:00,239.95,240.02,239.81,239.88,3755.0,235.8662,235.9351,235.7286,235.7974,3755.0
2024-10-21 12:15:00,239.93,239.93,239.68,239.76,3489.0,235.8466,235.8466,235.6008,235.6795,3489.0
2024-10-21 12:20:00,239.77,239.82,239.65,239.67,4510.0,235.6893,235.7385,235.5713,235.591,4510.0
2024-10-21 12:25:00,239.72,240.14,239.71,240.09,5868.0,235.6402,236.053,235.6303,236.0039,5868.0
2024-10-21 12:30:00,240.03,240.08,239.93,240.06,2904.0,235.9449,235.994,235.8466,235.9744,2904.0
2024-10-21 12:35:00,240.08,240.16,240.0,240.01,4332.0,235.994,236.0727,235.9154,235.9252,4332.0
2024-10-21 12:40:00,240.05,240.16,239.95,240.16,3236.0,235.9645,236.0727,235.8662,236.0727,3236.0
2024-10-21 12:45:00,240.18,240.19,240.05,240.09,3034.0,236.0923,236.1022,235.9645,236.0039,3034.0
2024-10-21 12:50:00,240.14,240.25,240.06,240.24,4585.0,236.053,236.1611,235.9744,236.1513,4585.0
2024-10-21 12:55:00,240.17,240.37,240.16,240.34,4311.0,236.0825,236.2791,236.0727,236.2496,4311.0
2024-10-21 13:00:00,240.34,240.39,240.24,240.31,2331.0,236.2496,236.2988,236.1513,236.2201,2331.0
2024-10-21 13:05:00,240.26,240.33,240.21,240.28,5700.0,236.171,236.2398,236.1218,236.1906,5700.0
2024-10-21 13:10:00,240.27,240.3,240.18,240.25,7756.0,236.1808,236.2103,236.0923,236.1611,7756.0
2024-10-21 13:15:00,240.28,240.28,240.1,240.13,3741.0,236.1906,236.1906,236.0137,236.0432,3741.0
2024-10-21 13:20:00,240.18,240.35,240.18,240.33,4931.0,236.0923,236.2594,236.0923,236.2398,4931.0
2024-10-21 13:25:00,240.31,240.31,240.11,240.13,3858.0,236.2201,236.2201,236.0235,236.0432,3858.0
2024-10-21 13:30:00,240.08,240.13,239.96,239.99,13408.0,235.994,236.0432,235.8761,235.9056,13408.0
2024-10-21 13:35:00,239.96,239.99,239.91,239.95,7666.0,235.8761,235.9056,235.8269,235.8662,7666.0
2024-10-21 13:40:00,239.95,240.09,239.94,240.04,10691.0,235.8662,236.0039,235.8564,235.9547,10691.0
2024-10-21 13:45:00,240.03,240.07,239.89,240.0,9628.0,235.9449,235.9842,235.8073,235.9154,9628.0
2024-10-21 13:50:00,239.99,240.19,239.99,240.11,4804.0,235.9056,236.1022,235.9056,236.0235,4804.0
2024-10-21 13:55:00,240.12,240.22,240.06,240.09,15960.0,236.0333,236.1316,235.9744,236.0039,15960.0
2024-10-21 14:00:00,240.09,240.13,239.94,239.97,8019.0,236.0039,236.0432,235.8564,235.8859,8019.0
2024-10-21 14:05:00,239.97,240.02,239.88,240.02,9471.0,235.8859,235.9351,235.7974,235.9351,9471.0
2024-10-21 14:10:00,239.99,240.02,239.87,239.87,8071.0,235.9056,235.9351,235.7876,235.7876,8071.0
2024-10-21 14:15:00,239.84,239.88,239.83,239.88,2572.0,235.7581,235.7974,235.7483,235.7974,2572.0
2024-10-21 14:20:00,239.91,239.92,239.69,239.75,12645.0,235.8269,235.8368,235.6107,235.6696,12645.0
2024-10-21 14:25:00,239.75,239.78,239.56,239.68,19724.0,235.6696,235.6991,235.4829,235.6008,19724.0
2024-10-21 14:30:00,239.69,239.77,239.6,239.68,11866.0,235.6107,235.6893,235.5222,235.6008,11866.0
2024-10-21 14:35:00,239.67,239.74,239.65,239.69,6841.0,235.591,235.6598,235.5713,235.6107,6841.0
2024-10-21 14:40:00,239.68,240.12,239.66,240.07,4574.0,235.6008,236.0333,235.5812,235.9842,4574.0
2024-10-21 14:45:00,240.09,240.09,239.87,239.91,4729.0,236.0039,236.0039,235.7876,235.8269,4729.0
2024-10-21 14:50:00,239.87,240.07,239.87,239.91,6692.0,235.7876,235.9842,235.7876,235.8269,6692.0
2024-10-21 14:55:00,239.91,239.91,239.71,239.81,12008.0,235.8269,235.8269,235.6303,235.7286,12008.0
2024-10-21 15:00:00,239.8,239.92,239.79,239.83,3940.0,235.7188,235.8368,235.709,235.7483,3940.0
2024-10-21 15:05:00,239.82,239.95,239.82,239.92,7564.0,235.7385,235.8662,235.7385,235.8368,7564.0
2024-10-21 15:10:00,239.96,240.19,239.87,240.16,8619.0,235.8761,236.1022,235.7876,236.0727,8619.0
2024-10-21 15:15:00,240.16,240.23,240.15,240.21,6381.0,236.0727,236.1415,236.0628,236.1218,6381.0
2024-10-21 15:20:00,240.25,240.27,240.0,240.06,8173.0,236.1611,236.1808,235.9154,235.9744,8173.0
2024-10-21 15:25:00,240.06,240.13,240.01,240.08,6759.0,235.9744,236.0432,235.9252,235.994,6759.0
2024-10-21 15:30:00,240.09,240.09,239.74,239.95,22864.0,236.0039,236.0039,235.6598,235.8662,22864.0
2024-10-21 15:35:00,239.93,240.11,239.89,239.96,8663.0,235.8466,236.0235,235.8073,235.8761,8663.0
2024-10-21 15:40:00,239.96,240.28,239.96,240.13,8118.0,235.8761,236.1906,235.8761,236.0432,8118.0
2024-10-21 15:45:00,240.16,240.3,240.13,240.17,8247.0,236.0727,236.2103,236.0432,236.0825,8247.0
2024-10-21 15:50:00,240.09,240.2,239.94,240.11,28105.0,236.0039,236.112,235.8564,236.0235,28105.0
2024-10-21 15:55:00,240.08,240.4,239.98,240.34,64019.0,235.994,236.3086,235.8957,236.2496,64019.0
2024-10-22 09:30:00,241.08,241.46,239.67,240.88,36475.0,236.977,237.3505,235.591,236.7804,36475.0
2024-10-22 09:35:00,240.9,240.9,239.0,239.45,11774.0,236.8001,236.8001,234.9324,235.3748,11774.0
2024-10-22 09:40:00,239.57,240.08,239.54,239.88,17527.0,235.4927,235.994,235.4632,235.7974,17527.0
2024-10-22 09:45:00,240.03,240.03,239.23,239.55,14562.0,235.9449,235.9449,235.1585,235.4731,14562.0
2024-10-22 09:50:00,239.63,239.89,238.63,238.89,24242.0,235.5517,235.8073,234.5687,234.8243,24242.0
2024-10-22 09:55:00,238.94,239.1,238.74,239.05,10642.0,234.8734,235.0307,234.6768,234.9816,10642.0
2024-10-22 10:00:00,238.95,239.59,238.72,239.58,15388.0,234.8833,235.5124,234.6572,235.5025,15388.0
2024-10-22 10:05:00,239.51,239.57,239.14,239.22,8502.0,235.4337,235.4927,235.07,235.1487,8502.0
2024-10-22 10:10:00,239.16,239.5,238.94,239.32,6731.0,235.0897,235.4239,234.8734,235.247,6731.0
2024-10-22 10:15:00,239.48,239.77,239.17,239.24,6767.0,235.4042,235.6893,235.0995,235.1683,6767.0
2024-10-22 10:20:00,239.32,239.57,239.17,239.43,4951.0,235.247,235.4927,235.0995,235.3551,4951.0
2024-10-22 10:25:00,239.35,239.49,239.0,239.02,8591.0,235.2765,235.4141,234.9324,234.9521,8591.0
2024-10-22 10:30:00,239.07,239.28,239.07,239.25,2601.0,235.0012,235.2076,235.0012,235.1782,2601.0
2024-10-22 10:35:00,239.25,239.83,239.17,239.75,9738.0,235.1782,235.7483,235.0995,235.6696,9738.0
2024-10-22 10:40:00,239.8,240.03,239.78,239.95,12943.0,235.7188,235.9449,235.6991,235.8662,12943.0
2024-10-22 10:45:00,239.98,240.59,239.97,240.58,6859.0,235.8957,236.4954,235.8859,236.4855,6859.0
2024-10-22 10:50:00,240.59,240.63,240.43,240.61,3673.0,236.4954,236.5347,236.3381,236.515,3673.0
2024-10-22 10:55:00,240.67,240.74,240.35,240.38,4802.0,236.574,236.6428,236.2594,236.2889,4802.0
2024-10-22 11:00:00,240.41,240.41,240.15,240.18,5962.0,236.3184,236.3184,236.0628,236.0923,5962.0
2024-10-22 11:05:00,240.15,240.23,239.97,240.05,9915.0,236.0628,236.1415,235.8859,235.9645,9915.0
2024-10-22 11:10:00,240.17,240.45,240.17,240.39,7927.0,236.0825,236.3577,236.0825,236.2988,7927.0
2024-10-22 11:15:00,240.41,240.48,240.32,240.48,1865.0,236.3184,236.3872,236.2299,236.3872,1865.0
2024-10-22 11:20:00,240.4,240.45,240.26,240.34,5586.0,236.3086,236.3577,236.171,236.2496,5586.0
2024-10-22 11:25:00,240.38,240.44,240.2,240.35,4571.0,236.2889,236.3479,236.112,236.2594,4571.0
2024-10-22 11:30:00,240.35,240.59,240.35,240.54,2183.0,236.2594,236.4954,236.2594,236.4462,2183.0
2024-10-22 11:35:00,240.57,240.63,240.48,240.61,8195.0,236.4757,236.5347,236.3872,236.515,8195.0
2024-10-22 11:40:00,240.62,240.65,240.33,240.33,4354.0,236.5248,236.5543,236.2398,236.2398,4354.0
2024-10-22 11:45:00,240.21,240.3,240.21,240.26,2213.0,236.1218,236.2103,236.1218,236.171,2213.0
2024-10-22 11:50:00,240.24,240.37,240.24,240.31,3685.0,236.1513,236.2791,236.1513,236.2201,3685.0
2024-10-22 11:55:00,240.31,240.41,240.29,240.29,3236.0,236.2201,236.3184,236.2005,236.2005,3236.0
2024-10-22 12:00:00,240.28,240.58,240.27,240.54,4351.0,236.1906,236.4855,236.1808,236.4462,4351.0
2024-10-22 12:05:00,240.54,240.54,240.43,240.5,2709.0,236.4462,236.4462,236.3381,236.4069,2709.0
2024-10-22 12:10:00,240.53,240.67,240.48,240.6,2514.0,236.4364,236.574,236.3872,236.5052,2514.0
2024-10-22 12:15:00,240.64,240.7,240.62,240.65,2808.0,236.5445,236.6035,236.5248,236.5543,2808.0
2024-10-22 12:20:00,240.61,240.7,240.58,240.65,2513.0,236.515,236.6035,236.4855,236.5543,2513.0
2024-10-22 12:25:00,240.7,240.93,240.65,240.87,3829.0,236.6035,236.8296,236.5543,236.7706,3829.0
2024-10-22 12:30:00,240.87,240.94,240.84,240.92,9305.0,236.7706,236.8394,236.7411,236.8197,9305.0
2024-10-22 12:35:00,240.86,241.01,240.86,240.95,6005.0,236.7608,236.9082,236.7608,236.8492,6005.0
2024-10-22 12:40:00,241.0,241.22,240.94,241.13,4481.0,236.8984,237.1146,236.8394,237.0262,4481.0
2024-10-22 12:45:00,241.16,241.16,241.04,241.14,4364.0,237.0556,237.0556,236.9377,237.036,4364.0
2024-10-22 12:50:00,241.12,241.18,241.0,241.0,3128.0,237.0163,237.0753,236.8984,236.8984,3128.0
2024-10-22 12:55:00,240.97,241.0,240.87,240.97,2033.0,236.8689,236.8984,236.7706,236.8689,2033.0
2024-10-22 13:00:00,241.02,241.03,240.9,240.97,4154.0,236.918,236.9279,236.8001,236.8689,4154.0
2024-10-22 13:05:00,241.0,241.0,240.66,240.66,5360.0,236.8984,236.8984,236.5642,236.5642,5360.0
2024-10-22 13:10:00,240.69,240.78,240.64,240.78,3606.0,236.5936,236.6821,236.5445,236.6821,3606.0
2024-10-22 13:15:00,240.71,240.79,240.64,240.78,5060.0,236.6133,236.6919,236.5445,236.6821,5060.0
2024-10-22 13:20:00,240.75,240.98,240.7,240.91,3812.0,236.6526,236.8787,236.6035,236.8099,3812.0
2024-10-22 13:25:00,241.01,241.14,241.0,241.11,2010.0,236.9082,237.036,236.8984,237.0065,2010.0
2024-10-22 13:30:00,241.11,241.18,241.03,241.18,4187.0,237.0065,237.0753,236.9279,237.0753,4187.0
2024-10-22 13:35:00,241.17,241.32,241.14,241.27,6038.0,237.0655,237.2129,237.036,237.1638,6038.0
2024-10-22 13:40:00,241.24,241.55,241.23,241.51,5187.0,237.1343,237.439,237.1245,237.3997,5187.0
2024-10-22 13:45:00,241.55,241.62,241.4,241.58,8457.0,237.439,237.5078,237.2916,237.4685,8457.0
2024-10-22 13:50:00,241.51,241.63,241.47,241.5,5232.0,237.3997,237.5177,237.3604,237.3899,5232.0
2024-10-22 13:55:00,241.5,241.57,241.41,241.41,6269.0,237.3899,237.4587,237.3014,237.3014,6269.0
2024-10-22 14:00:00,241.41,241.7,241.27,241.61,9942.0,237.3014,237.5865,237.1638,237.498,9942.0
2024-10-22 14:05:00,241.61,241.72,241.43,241.43,12328.0,237.498,237.6061,237.3211,237.3211,12328.0
2024-10-22 14:10:00,241.43,241.65,241.43,241.56,12604.0,237.3211,237.5373,237.3211,237.4488,12604.0
2024-10-22 14:15:00,241.62,241.74,241.59,241.63,3317.0,237.5078,237.6258,237.4783,237.5177,3317.0
2024-10-22 14:20:00,241.68,241.73,241.59,241.64,8675.0,237.5668,237.6159,237.4783,237.5275,8675.0
2024-10-22 14:25:00,241.65,241.75,241.55,241.69,10999.0,237.5373,237.6356,237.439,237.5766,10999.0
2024-10-22 14:30:00,241.69,241.78,241.56,241.56,6107.0,237.5766,237.6651,237.4488,237.4488,6107.0
2024-10-22 14:35:00,241.53,241.53,241.39,241.43,3402.0,237.4194,237.4194,237.2817,237.3211,3402.0
2024-10-22 14:40:00,241.43,241.49,241.27,241.27,6834.0,237.3211,237.38,237.1638,237.1638,6834.0
2024-10-22 14:45:00,241.29,241.39,241.27,241.39,5339.0,237.1834,237.2817,237.1638,237.2817,5339.0
2024-10-22 14:50:00,241.37,241.63,241.33,241.61,10066.0,237.2621,237.5177,237.2228,237.498,10066.0
2024-10-22 14:55:00,241.59,241.59,241.48,241.54,18701.0,237.4783,237.4783,237.3702,237.4292,18701.0
2024-10-22 15:00:00,241.54,241.57,241.36,241.4,21237.0,237.4292,237.4587,237.2522,237.2916,21237.0
2024-10-22 15:05:00,241.4,241.45,241.25,241.37,9808.0,237.2916,237.3407,237.1441,237.2621,9808.0
2024-10-22 15:10:00,241.36,241.49,241.27,241.37,12062.0,237.2522,237.38,237.1638,237.2621,12062.0
2024-10-22 15:15:00,241.34,241.44,241.28,241.39,6974.0,237.2326,237.3309,237.1736,237.2817,6974.0
2024-10-22 15:20:00,241.41,241.49,241.22,241.22,7162.0,237.3014,237.38,237.1146,237.1146,7162.0
2024-10-22 15:25:00,241.22,241.23,241.13,241.18,4436.0,237.1146,237.1245,237.0262,237.0753,4436.0
2024-10-22 15:30:00,241.18,241.27,241.02,241.22,7426.0,237.0753,237.1638,236.918,237.1146,7426.0
2024-10-22 15:35:00,241.25,241.44,241.25,241.33,6771.0,237.1441,237.3309,237.1441,237.2228,6771.0
2024-10-22 15:40:00,241.34,241.46,241.29,241.35,8089.0,237.2326,237.3505,237.1834,237.2424,8089.0
2024-10-22 15:45:00,241.38,241.77,241.25,241.75,17792.0,237.2719,237.6553,237.1441,237.6356,17792.0
2024-10-22 15:50:00,241.78,241.84,241.49,241.64,57741.0,237.6651,237.7241,237.38,237.5275,57741.0
2024-10-22 15:55:00,241.62,241.94,241.42,241.47,95140.0,237.5078,237.8224,237.3112,237.3604,95140.0
2024-10-23 09:30:00,241.3,241.67,240.11,241.45,41919.0,237.1933,237.557,236.0235,237.3407,41919.0
2024-10-23 09:35:00,241.45,241.51,241.03,241.16,19879.0,237.3407,237.3997,236.9279,237.0556,19879.0
2024-10-23 09:40:00,241.17,241.28,240.83,240.86,18654.0,237.0655,237.1736,236.7313,236.7608,18654.0
2024-10-23 09:45:00,240.84,241.65,240.73,241.47,28188.0,236.7411,237.5373,236.633,237.3604,28188.0
2024-10-23 09:50:00,241.53,241.92,241.48,241.54,14819.0,237.4194,237.8027,237.3702,237.4292,14819.0
2024-10-23 09:55:00,241.59,242.01,241.23,241.24,17892.0,237.4783,237.8912,237.1245,237.1343,17892.0
2024-10-23 10:00:00,241.27,242.08,241.22,242.04,11816.0,237.1638,237.96,237.1146,237.9207,11816.0
2024-10-23 10:05:00,241.95,242.19,241.79,241.83,18869.0,237.8322,238.0681,237.6749,237.7142,18869.0
2024-10-23 10:10:00,241.82,241.87,241.15,241.15,7712.0,237.7044,237.7536,237.0458,237.0458,7712.0
2024-10-23 10:15:00,241.17,241.17,240.62,240.81,4131.0,237.0655,237.0655,236.5248,236.7116,4131.0
2024-10-23 10:20:00,240.74,241.03,240.48,240.7,7050.0,236.6428,236.9279,236.3872,236.6035,7050.0
2024-10-23 10:25:00,240.84,240.98,240.71,240.95,12472.0,236.7411,236.8787,236.6133,236.8492,12472.0
2024-10-23 10:30:00,240.87,241.04,240.78,240.91,6236.0,236.7706,236.9377,236.6821,236.8099,6236.0
2024-10-23 10:35:00,240.91,241.08,240.82,240.93,7807.0,236.8099,236.977,236.7214,236.8296,7807.0
2024-10-23 10:40:00,240.94,241.2,240.93,241.2,12150.0,236.8394,237.095,236.8296,237.095,12150.0
2024-10-23 10:45:00,241.18,241.18,240.75,240.75,15019.0,237.0753,237.0753,236.6526,236.6526,15019.0
2024-10-23 10:50:00,240.83,240.83,240.49,240.54,10200.0,236.7313,236.7313,236.3971,236.4462,10200.0
2024-10-23 10:55:00,240.51,241.09,240.51,241.01,10582.0,236.4167,236.9868,236.4167,236.9082,10582.0
2024-10-23 11:00:00,240.96,241.06,240.69,240.81,13022.0,236.8591,236.9574,236.5936,236.7116,13022.0
2024-10-23 11:05:00,240.88,240.88,240.69,240.77,9316.0,236.7804,236.7804,236.5936,236.6723,9316.0
2024-10-23 11:10:00,240.75,240.81,240.5,240.68,8808.0,236.6526,236.7116,236.4069,236.5838,8808.0
2024-10-23 11:15:00,240.63,240.69,240.52,240.61,4413.0,236.5347,236.5936,236.4265,236.515,4413.0
2024-10-23 11:20:00,240.64,240.9,240.63,240.72,5606.0,236.5445,236.8001,236.5347,236.6231,5606.0
2024-10-23 11:25:00,240.8,241.1,240.79,240.92,10972.0,236.7018,236.9967,236.6919,236.8197,10972.0
2024-10-23 11:30:00,240.97,241.11,240.88,241.06,5759.0,236.8689,237.0065,236.7804,236.9574,5759.0
2024-10-23 11:35:00,241.24,241.29,241.17,241.23,4841.0,237.1343,237.1834,237.0655,237.1245,4841.0
2024-10-23 11:40:00,241.24,241.62,241.13,241.57,13890.0,237.1343,237.5078,237.0262,237.4587,13890.0
2024-10-23 11:45:00,241.53,241.53,241.31,241.42,6027.0,237.4194,237.4194,237.2031,237.3112,6027.0
2024-10-23 11:50:00,241.44,241.77,241.35,241.77,7063.0,237.3309,237.6553,237.2424,237.6553,7063.0
2024-10-23 11:55:00,241.81,241.84,241.49,241.62,9947.0,237.6946,237.7241,237.38,237.5078,9947.0
2024-10-23 12:00:00,241.59,241.7,241.41,241.44,6493.0,237.4783,237.5865,237.3014,237.3309,6493.0
2024-10-23 12:05:00,241.42,241.49,241.25,241.34,13076.0,237.3112,237.38,237.1441,237.2326,13076.0
2024-10-23 12:10:00,241.39,241.55,241.35,241.46,10792.0,237.2817,237.439,237.2424,237.3505,10792.0
2024-10-23 12:15:00,241.51,241.69,241.49,241.59,10724.0,237.3997,237.5766,237.38,237.4783,10724.0
2024-10-23 12:20:00,241.61,241.64,241.38,241.38,5097.0,237.498,237.5275,237.2719,237.2719,5097.0
2024-10-23 12:25:00,241.37,241.52,241.34,241.42,5738.0,237.2621,237.4095,237.2326,237.3112,5738.0
2024-10-23 12:30:00,241.43,241.71,241.32,241.69,6593.0,237.3211,237.5963,237.2129,237.5766,6593.0
2024-10-23 12:35:00,241.68,241.7,241.49,241.55,7184.0,237.5668,237.5865,237.38,237.439,7184.0
2024-10-23 12:40:00,241.56,241.58,241.47,241.48,6612.0,237.4488,237.4685,237.3604,237.3702,6612.0
2024-10-23 12:45:00,241.55,241.81,241.53,241.81,4725.0,237.439,237.6946,237.4194,237.6946,4725.0
2024-10-23 12:50:00,241.84,241.84,241.45,241.54,8971.0,237.7241,237.7241,237.3407,237.4292,8971.0
2024-10-23 12:55:00,241.56,241.59,241.36,241.37,6941.0,237.4488,237.4783,237.2522,237.2621,6941.0
2024-10-23 13:00:00,241.33,241.43,241.27,241.34,4693.0,237.2228,237.3211,237.1638,237.2326,4693.0
2024-10-23 13:05:00,241.38,241.44,241.27,241.36,5065.0,237.2719,237.3309,237.1638,237.2522,5065.0
2024-10-23 13:10:00,241.41,241.57,241.27,241.54,6174.0,237.3014,237.4587,237.1638,237.4292,6174.0
2024-10-23 13:15:00,241.57,241.57,241.36,241.44,5557.0,237.4587,237.4587,237.2522,237.3309,5557.0
2024-10-23 13:20:00,241.48,241.57,241.41,241.49,9330.0,237.3702,237.4587,237.3014,237.38,9330.0
2024-10-23 13:25:00,241.51,241.64,241.45,241.55,9448.0,237.3997,237.5275,237.3407,237.439,9448.0
2024-10-23 13:30:00,241.54,241.54,241.27,241.27,8052.0,237.4292,237.4292,237.1638,237.1638,8052.0
2024-10-23 13:35:00,241.27,241.45,241.23,241.42,5264.0,237.1638,237.3407,237.1245,237.3112,5264.0
2024-10-23 13:40:00,241.42,241.53,241.38,241.41,8282.0,237.3112,237.4194,237.2719,237.3014,8282.0
2024-10-23 13:45:00,241.35,241.57,241.33,241.51,7658.0,237.2424,237.4587,237.2228,237.3997,7658.0
2024-10-23 13:50:00,241.5,241.57,241.32,241.32,5203.0,237.3899,237.4587,237.2129,237.2129,5203.0
2024-10-23 13:55:00,241.32,241.4,241.19,241.3,9513.0,237.2129,237.2916,237.0851,237.1933,9513.0
2024-10-23 14:00:00,241.29,241.29,240.92,240.93,6739.0,237.1834,237.1834,236.8197,236.8296,6739.0
2024-10-23 14:05:00,240.94,241.14,240.93,241.09,8501.0,236.8394,237.036,236.8296,236.9868,8501.0
2024-10-23 14:10:00,241.05,241.05,240.88,240.9,5876.0,236.9475,236.9475,236.7804,236.8001,5876.0
2024-10-23 14:15:00,240.9,240.97,240.62,240.62,7026.0,236.8001,236.8689,236.5248,236.5248,7026.0
2024-10-23 14:20:00,240.67,240.85,240.53,240.59,18289.0,236.574,236.7509,236.4364,236.4954,18289.0
2024-10-23 14:25:00,240.59,240.78,240.59,240.66,9365.0,236.4954,236.6821,236.4954,236.5642,9365.0
2024-10-23 14:30:00,240.66,241.05,240.64,241.01,11502.0,236.5642,236.9475,236.5445,236.9082,11502.0
2024-10-23 14:35:00,241.0,241.14,240.96,241.13,14919.0,236.8984,237.036,236.8591,237.0262,14919.0
2024-10-23 14:40:00,241.11,241.16,240.97,241.14,17595.0,237.0065,237.0556,236.8689,237.036,17595.0
2024-10-23 14:45:00,241.15,241.47,241.15,241.29,13578.0,237.0458,237.3604,237.0458,237.1834,13578.0
2024-10-23 14:50:00,241.33,241.4,241.21,241.29,8734.0,237.2228,237.2916,237.1048,237.1834,8734.0
2024-10-23 14:55:00,241.3,241.54,241.29,241.48,12186.0,237.1933,237.4292,237.1834,237.3702,12186.0
2024-10-23 15:00:00,241.49,241.49,241.25,241.42,13765.0,237.38,237.38,237.1441,237.3112,13765.0
2024-10-23 15:05:00,241.43,241.63,241.38,241.5,13083.0,237.3211,237.5177,237.2719,237.3899,13083.0
2024-10-23 15:10:00,241.56,241.58,241.26,241.28,10474.0,237.4488,237.4685,237.1539,237.1736,10474.0
2024-10-23 15:15:00,241.3,241.68,241.18,241.65,17255.0,237.1933,237.5668,237.0753,237.5373,17255.0
2024-10-23 15:20:00,241.65,241.73,241.45,241.57,20570.0,237.5373,237.6159,237.3407,237.4587,20570.0
2024-10-23 15:25:00,241.59,241.89,241.55,241.76,17561.0,237.4783,237.7732,237.439,237.6454,17561.0
2024-10-23 15:30:00,241.75,241.79,241.49,241.68,16791.0,237.6356,237.6749,237.38,237.5668,16791.0
2024-10-23 15:35:00,241.65,241.66,241.15,241.15,17946.0,237.5373,237.5471,237.0458,237.0458,17946.0
2024-10-23 15:40:00,241.18,241.51,241.14,241.4,20647.0,237.0753,237.3997,237.036,237.2916,20647.0
2024-10-23 15:45:00,241.41,241.43,240.96,240.98,25642.0,237.3014,237.3211,236.8591,236.8787,25642.0
2024-10-23 15:50:00,241.0,241.07,240.82,240.99,37464.0,236.8984,236.9672,236.7214,236.8885,37464.0
2024-10-23 15:55:00,241.01,241.46,240.96,241.34,96294.0,236.9082,237.3505,236.8591,237.2326,96294.0
2024-10-24 09:30:00,229.42,234.0,228.06,231.39,288495.0,225.5155,230.0175,224.1786,227.4519,288495.0
2024-10-24 09:35:00,231.58,232.15,230.39,230.65,276831.0,227.6387,228.199,226.4689,226.7245,276831.0
2024-10-24 09:40:00,230.61,231.07,229.84,230.65,156837.0,226.6852,227.1374,225.9283,226.7245,156837.0
2024-10-24 09:45:00,230.8,231.39,229.94,231.27,86019.0,226.872,227.4519,226.0266,227.334,86019.0
2024-10-24 09:50:00,231.27,231.68,230.21,230.47,107759.0,227.334,227.737,226.292,226.5476,107759.0
2024-10-24 09:55:00,230.31,230.69,230.17,230.63,42391.0,226.3903,226.7638,226.2527,226.7049,42391.0
2024-10-24 10:00:00,230.57,231.9,230.4,231.78,62880.0,226.6459,227.9532,226.4788,227.8353,62880.0
2024-10-24 10:05:00,231.77,231.8,230.82,230.82,42738.0,227.8255,227.8549,226.8916,226.8916,42738.0
2024-10-24 10:10:00,230.79,231.11,230.26,230.26,40365.0,226.8621,227.1767,226.3412,226.3412,40365.0
2024-10-24 10:15:00,230.24,230.35,229.96,230.06,40864.0,226.3215,226.4296,226.0463,226.1446,40864.0
2024-10-24 10:20:00,230.09,230.28,229.96,230.09,48148.0,226.1741,226.3608,226.0463,226.1741,48148.0
2024-10-24 10:25:00,230.08,230.86,229.97,230.86,27729.0,226.1642,226.9309,226.0561,226.9309,27729.0
2024-10-24 10:30:00,230.82,230.84,230.37,230.43,22597.0,226.8916,226.9113,226.4493,226.5083,22597.0
2024-10-24 10:35:00,230.37,230.63,230.15,230.31,12666.0,226.4493,226.7049,226.233,226.3903,12666.0
2024-10-24 10:40:00,230.36,230.48,230.13,230.25,27389.0,226.4395,226.5574,226.2134,226.3313,27389.0
2024-10-24 10:45:00,230.2,230.3,229.94,230.12,30675.0,226.2822,226.3805,226.0266,226.2035,30675.0
2024-10-24 10:50:00,230.15,230.25,229.88,230.17,28366.0,226.233,226.3313,225.9676,226.2527,28366.0
2024-10-24 10:55:00,230.12,230.33,230.06,230.29,28015.0,226.2035,226.41,226.1446,226.3706,28015.0
2024-10-24 11:00:00,230.31,230.59,229.96,229.98,19548.0,226.3903,226.6655,226.0463,226.0659,19548.0
2024-10-24 11:05:00,229.98,230.16,229.92,230.01,10509.0,226.0659,226.2429,226.0069,226.0954,10509.0
2024-10-24 11:10:00,230.07,230.39,230.01,230.2,17331.0,226.1544,226.4689,226.0954,226.2822,17331.0
2024-10-24 11:15:00,230.28,230.43,230.18,230.39,18788.0,226.3608,226.5083,226.2625,226.4689,18788.0
2024-10-24 11:20:00,230.39,230.42,229.97,230.04,21731.0,226.4689,226.4984,226.0561,226.1249,21731.0
2024-10-24 11:25:00,230.0,230.04,229.0,229.08,35525.0,226.0856,226.1249,225.1026,225.1812,35525.0
2024-10-24 11:30:00,229.08,229.13,228.59,228.94,34083.0,225.1812,225.2304,224.6996,225.0436,34083.0
2024-10-24 11:35:00,228.95,229.03,228.6,228.68,22844.0,225.0535,225.1321,224.7094,224.788,22844.0
2024-10-24 11:40:00,228.71,228.99,228.63,228.98,35573.0,224.8175,225.0928,224.7389,225.0829,35573.0
2024-10-24 11:45:00,229.04,229.13,228.63,228.72,24422.0,225.1419,225.2304,224.7389,224.8274,24422.0
2024-10-24 11:50:00,228.69,229.05,228.61,229.05,23989.0,224.7979,225.1518,224.7192,225.1518,23989.0
2024-10-24 11:55:00,229.03,229.35,229.0,229.09,19061.0,225.1321,225.4466,225.1026,225.1911,19061.0
2024-10-24 12:00:00,229.05,229.06,228.74,228.84,23929.0,225.1518,225.1616,224.847,224.9453,23929.0
2024-10-24 12:05:00,228.88,228.88,228.3,228.41,17133.0,224.9846,224.9846,224.4145,224.5226,17133.0
2024-10-24 12:10:00,228.48,228.64,228.4,228.62,17152.0,224.5915,224.7487,224.5128,224.7291,17152.0
2024-10-24 12:15:00,228.63,228.66,228.37,228.37,49264.0,224.7389,224.7684,224.4833,224.4833,49264.0
2024-10-24 12:20:00,228.36,228.36,228.08,228.22,12623.0,224.4735,224.4735,224.1983,224.3359,12623.0
2024-10-24 12:25:00,228.22,228.73,228.2,228.64,33779.0,224.3359,224.8372,224.3162,224.7487,33779.0
2024-10-24 12:30:00,228.6,228.6,228.39,228.44,15094.0,224.7094,224.7094,224.503,224.5521,15094.0
2024-10-24 12:35:00,228.49,228.56,228.27,228.3,9687.0,224.6013,224.6701,224.385,224.4145,9687.0
2024-10-24 12:40:00,228.25,228.25,228.0,228.06,21105.0,224.3654,224.3654,224.1196,224.1786,21105.0
2024-10-24 12:45:00,228.07,228.38,228.07,228.35,18918.0,224.1884,224.4932,224.1884,224.4637,18918.0
2024-10-24 12:50:00,228.31,228.32,228.09,228.24,8446.0,224.4243,224.4342,224.2081,224.3555,8446.0
2024-10-24 12:55:00,228.24,228.58,228.21,228.44,13945.0,224.3555,224.6898,224.326,224.5521,13945.0
2024-10-24 13:00:00,228.38,228.51,228.24,228.49,8284.0,224.4932,224.6209,224.3555,224.6013,8284.0
2024-10-24 13:05:00,228.49,228.54,228.08,228.1,16187.0,224.6013,224.6504,224.1983,224.2179,16187.0
2024-10-24 13:10:00,228.1,228.21,227.56,227.56,30718.0,224.2179,224.326,223.6871,223.6871,30718.0
2024-10-24 13:15:00,227.56,228.3,227.56,228.24,26937.0,223.6871,224.4145,223.6871,224.3555,26937.0
2024-10-24 13:20:00,228.27,228.31,228.0,228.14,12049.0,224.385,224.4243,224.1196,224.2572,12049.0
2024-10-24 13:25:00,228.14,228.14,227.77,227.96,20201.0,224.2572,224.2572,223.8935,224.0803,20201.0
2024-10-24 13:30:00,227.95,228.12,227.87,227.98,10472.0,224.0705,224.2376,223.9918,224.1,10472.0
2024-10-24 13:35:00,228.04,228.45,228.02,228.22,24438.0,224.1589,224.562,224.1393,224.3359,24438.0
2024-10-24 13:40:00,228.19,228.41,228.1,228.36,8641.0,224.3064,224.5226,224.2179,224.4735,8641.0
2024-10-24 13:45:00,228.4,228.47,228.09,228.09,11802.0,224.5128,224.5816,224.2081,224.2081,11802.0
2024-10-24 13:50:00,228.11,228.39,228.03,228.38,13933.0,224.2278,224.503,224.1491,224.4932,13933.0
2024-10-24 13:55:00,228.38,228.61,228.25,228.59,21536.0,224.4932,224.7192,224.3654,224.6996,21536.0
2024-10-24 14:00:00,228.55,228.69,228.34,228.65,13728.0,224.6603,224.7979,224.4538,224.7586,13728.0
2024-10-24 14:05:00,228.65,228.97,228.63,228.88,15725.0,224.7586,225.0731,224.7389,224.9846,15725.0
2024-10-24 14:10:00,228.88,229.11,228.73,229.11,13334.0,224.9846,225.2107,224.8372,225.2107,13334.0
2024-10-24 14:15:00,229.06,229.6,228.99,229.59,40441.0,225.1616,225.6924,225.0928,225.6826,40441.0
2024-10-24 14:20:00,229.59,229.6,229.32,229.43,15328.0,225.6826,225.6924,225.4172,225.5253,15328.0
2024-10-24 14:25:00,229.43,229.84,229.43,229.61,36666.0,225.5253,225.9283,225.5253,225.7022,36666.0
2024-10-24 14:30:00,229.66,229.8,229.57,229.72,15241.0,225.7514,225.889,225.6629,225.8103,15241.0
2024-10-24 14:35:00,229.73,229.83,229.41,229.47,15023.0,225.8202,225.9185,225.5056,225.5646,15023.0
2024-10-24 14:40:00,229.46,229.46,229.16,229.16,18039.0,225.5548,225.5548,225.2599,225.2599,18039.0
2024-10-24 14:45:00,229.16,229.26,229.09,229.13,18287.0,225.2599,225.3582,225.1911,225.2304,18287.0
2024-10-24 14:50:00,229.14,229.37,229.14,229.26,17080.0,225.2402,225.4663,225.2402,225.3582,17080.0
2024-10-24 14:55:00,229.21,229.36,229.16,229.34,30844.0,225.309,225.4565,225.2599,225.4368,30844.0
2024-10-24 15:00:00,229.29,229.34,229.06,229.09,17688.0,225.3877,225.4368,225.1616,225.1911,17688.0
2024-10-24 15:05:00,229.09,229.55,229.09,229.52,17139.0,225.1911,225.6432,225.1911,225.6138,17139.0
2024-10-24 15:10:00,229.47,229.82,229.47,229.73,21876.0,225.5646,225.9086,225.5646,225.8202,21876.0
2024-10-24 15:15:00,229.71,229.97,229.55,229.9,33111.0,225.8005,226.0561,225.6432,225.9873,33111.0
2024-10-24 15:20:00,229.92,230.33,229.9,230.23,34043.0,226.0069,226.41,225.9873,226.3117,34043.0
2024-10-24 15:25:00,230.23,230.44,230.04,230.25,36677.0,226.3117,226.5181,226.1249,226.3313,36677.0
2024-10-24 15:30:00,230.28,230.76,230.24,230.43,35653.0,226.3608,226.8326,226.3215,226.5083,35653.0
2024-10-24 15:35:00,230.47,230.54,230.29,230.43,37119.0,226.5476,226.6164,226.3706,226.5083,37119.0
2024-10-24 15:40:00,230.38,230.77,230.31,230.47,44939.0,226.4591,226.8425,226.3903,226.5476,44939.0
2024-10-24 15:45:00,230.5,230.75,230.46,230.65,42755.0,226.5771,226.8228,226.5378,226.7245,42755.0
2024-10-24 15:50:00,230.71,231.57,230.69,231.13,114069.0,226.7835,227.6289,226.7638,227.1964,114069.0
2024-10-24 15:55:00,231.16,231.4,230.59,230.74,185884.0,227.2258,227.4618,226.6655,226.813,185884.0
2024-10-25 09:30:00,230.19,231.84,230.19,231.17,42389.0,226.2724,227.8943,226.2724,227.2357,42389.0
2024-10-25 09:35:00,231.31,231.6,230.97,231.06,18812.0,227.3733,227.6584,227.0391,227.1275,18812.0
2024-10-25 09:40:00,231.0,231.64,230.76,231.03,20034.0,227.0686,227.6977,226.8326,227.0981,20034.0
2024-10-25 09:45:00,230.92,231.26,230.28,230.28,38985.0,226.9899,227.3241,226.3608,226.3608,38985.0
2024-10-25 09:50:00,230.37,230.58,229.98,230.29,30804.0,226.4493,226.6557,226.0659,226.3706,30804.0
2024-10-25 09:55:00,230.35,230.51,229.28,229.39,33875.0,226.4296,226.5869,225.3778,225.486,33875.0
2024-10-25 10:00:00,229.43,230.09,229.42,229.82,31241.0,225.5253,226.1741,225.5155,225.9086,31241.0
2024-10-25 10:05:00,229.73,230.16,229.46,229.78,22929.0,225.8202,226.2429,225.5548,225.8693,22929.0
2024-10-25 10:10:00,229.76,230.47,229.72,230.05,21137.0,225.8497,226.5476,225.8103,226.1347,21137.0
2024-10-25 10:15:00,230.01,231.03,229.79,230.87,19373.0,226.0954,227.0981,225.8792,226.9408,19373.0
2024-10-25 10:20:00,230.87,231.08,230.41,230.89,30853.0,226.9408,227.1472,226.4886,226.9604,30853.0
2024-10-25 10:25:00,230.89,231.38,230.89,231.17,15988.0,226.9604,227.4421,226.9604,227.2357,15988.0
2024-10-25 10:30:00,231.24,231.31,230.93,231.28,25093.0,227.3045,227.3733,226.9998,227.3438,25093.0
2024-10-25 10:35:00,231.29,231.54,231.28,231.42,11717.0,227.3536,227.5994,227.3438,227.4814,11717.0
2024-10-25 10:40:00,231.43,231.5,231.21,231.48,12656.0,227.4912,227.5601,227.275,227.5404,12656.0
2024-10-25 10:45:00,231.48,231.64,231.24,231.29,16315.0,227.5404,227.6977,227.3045,227.3536,16315.0
2024-10-25 10:50:00,231.25,231.49,231.12,231.26,31842.0,227.3143,227.5502,227.1865,227.3241,31842.0
2024-10-25 10:55:00,231.19,231.3,231.02,231.3,10522.0,227.2553,227.3635,227.0882,227.3635,10522.0
2024-10-25 11:00:00,231.3,231.35,231.12,231.12,20796.0,227.3635,227.4126,227.1865,227.1865,20796.0
2024-10-25 11:05:00,231.11,231.38,230.99,231.38,25150.0,227.1767,227.4421,227.0587,227.4421,25150.0
2024-10-25 11:10:00,231.38,231.38,230.95,231.03,21354.0,227.4421,227.4421,227.0194,227.0981,21354.0
2024-10-25 11:15:00,231.06,231.08,230.72,230.76,9546.0,227.1275,227.1472,226.7933,226.8326,9546.0
2024-10-25 11:20:00,230.76,230.85,230.68,230.7,8992.0,226.8326,226.9211,226.754,226.7737,8992.0
2024-10-25 11:25:00,230.7,230.7,230.43,230.5,13215.0,226.7737,226.7737,226.5083,226.5771,13215.0
2024-10-25 11:30:00,230.51,230.59,230.45,230.54,8858.0,226.5869,226.6655,226.5279,226.6164,8858.0
2024-10-25 11:35:00,230.55,230.99,230.55,230.83,28877.0,226.6262,227.0587,226.6262,226.9015,28877.0
2024-10-25 11:40:00,230.82,230.99,230.64,230.99,12902.0,226.8916,227.0587,226.7147,227.0587,12902.0
2024-10-25 11:45:00,231.0,231.3,230.97,231.2,20403.0,227.0686,227.3635,227.0391,227.2652,20403.0
2024-10-25 11:50:00,231.21,231.26,230.9,230.98,20269.0,227.275,227.3241,226.9703,227.0489,20269.0
2024-10-25 11:55:00,230.89,231.07,230.7,231.03,31252.0,226.9604,227.1374,226.7737,227.0981,31252.0
2024-10-25 12:00:00,231.01,231.01,230.63,230.73,22844.0,227.0784,227.0784,226.7049,226.8032,22844.0
2024-10-25 12:05:00,230.68,230.97,230.66,230.92,8558.0,226.754,227.0391,226.7344,226.9899,8558.0
2024-10-25 12:10:00,230.97,231.21,230.94,230.95,26295.0,227.0391,227.275,227.0096,227.0194,26295.0
2024-10-25 12:15:00,230.98,231.19,230.95,231.18,11431.0,227.0489,227.2553,227.0194,227.2455,11431.0
2024-10-25 12:20:00,231.13,231.16,230.85,230.94,27147.0,227.1964,227.2258,226.9211,227.0096,27147.0
2024-10-25 12:25:00,230.94,231.08,230.92,231.02,9156.0,227.0096,227.1472,226.9899,227.0882,9156.0
2024-10-25 12:30:00,231.04,231.08,230.79,230.85,20255.0,227.1079,227.1472,226.8621,226.9211,20255.0
2024-10-25 12:35:00,230.88,231.08,230.88,230.98,22811.0,226.9506,227.1472,226.9506,227.0489,22811.0
2024-10-25 12:40:00,230.98,231.23,230.97,231.19,12573.0,227.0489,227.2947,227.0391,227.2553,12573.0
2024-10-25 12:45:00,231.19,231.24,231.07,231.11,18926.0,227.2553,227.3045,227.1374,227.1767,18926.0
2024-10-25 12:50:00,231.11,231.11,230.86,230.87,9629.0,227.1767,227.1767,226.9309,226.9408,9629.0
2024-10-25 12:55:00,230.88,231.11,230.88,231.05,11041.0,226.9506,227.1767,226.9506,227.1177,11041.0
2024-10-25 13:00:00,231.04,231.06,230.85,230.99,22857.0,227.1079,227.1275,226.9211,227.0587,22857.0
2024-10-25 13:05:00,231.02,231.17,230.99,231.12,12315.0,227.0882,227.2357,227.0587,227.1865,12315.0
2024-10-25 13:10:00,231.15,231.15,230.99,231.09,18744.0,227.216,227.216,227.0587,227.157,18744.0
2024-10-25 13:15:00,231.03,231.16,230.97,230.99,16668.0,227.0981,227.2258,227.0391,227.0587,16668.0
2024-10-25 13:20:00,230.98,231.16,230.82,231.16,9600.0,227.0489,227.2258,226.8916,227.2258,9600.0
2024-10-25 13:25:00,231.12,231.38,231.09,231.21,18226.0,227.1865,227.4421,227.157,227.275,18226.0
2024-10-25 13:30:00,231.17,231.17,230.69,230.78,22438.0,227.2357,227.2357,226.7638,226.8523,22438.0
2024-10-25 13:35:00,230.74,230.77,230.62,230.74,12057.0,226.813,226.8425,226.695,226.813,12057.0
2024-10-25 13:40:00,230.72,230.82,230.3,230.42,23012.0,226.7933,226.8916,226.3805,226.4984,23012.0
2024-10-25 13:45:00,230.45,230.79,230.41,230.75,10719.0,226.5279,226.8621,226.4886,226.8228,10719.0
2024-10-25 13:50:00,230.74,230.93,230.74,230.86,15687.0,226.813,226.9998,226.813,226.9309,15687.0
2024-10-25 13:55:00,230.8,230.86,230.42,230.5,16532.0,226.872,226.9309,226.4984,226.5771,16532.0
2024-10-25 14:00:00,230.47,230.85,230.46,230.81,34713.0,226.5476,226.9211,226.5378,226.8818,34713.0
2024-10-25 14:05:00,230.78,230.96,230.7,230.79,15962.0,226.8523,227.0292,226.7737,226.8621,15962.0
2024-10-25 14:10:00,230.74,230.79,230.61,230.74,10668.0,226.813,226.8621,226.6852,226.813,10668.0
2024-10-25 14:15:00,230.73,231.07,230.72,230.95,14221.0,226.8032,227.1374,226.7933,227.0194,14221.0
2024-10-25 14:20:00,230.96,231.13,230.62,230.93,12995.0,227.0292,227.1964,226.695,226.9998,12995.0
2024-10-25 14:25:00,230.89,231.21,230.86,231.11,14768.0,226.9604,227.275,226.9309,227.1767,14768.0
2024-10-25 14:30:00,231.06,231.13,230.97,230.98,10835.0,227.1275,227.1964,227.0391,227.0489,10835.0
2024-10-25 14:35:00,230.98,231.28,230.98,231.22,13477.0,227.0489,227.3438,227.0489,227.2848,13477.0
2024-10-25 14:40:00,231.22,231.22,231.1,231.22,10484.0,227.2848,227.2848,227.1669,227.2848,10484.0
2024-10-25 14:45:00,231.23,231.7,231.23,231.67,8954.0,227.2947,227.7567,227.2947,227.7272,8954.0
2024-10-25 14:50:00,231.66,231.88,231.62,231.86,23115.0,227.7173,227.9336,227.678,227.9139,23115.0
2024-10-25 14:55:00,231.87,231.87,231.6,231.65,6399.0,227.9238,227.9238,227.6584,227.7075,6399.0
2024-10-25 15:00:00,231.62,231.68,231.46,231.68,7801.0,227.678,227.737,227.5207,227.737,7801.0
2024-10-25 15:05:00,231.69,231.82,231.54,231.7,14839.0,227.7468,227.8746,227.5994,227.7567,14839.0
2024-10-25 15:10:00,231.69,231.72,231.37,231.42,19754.0,227.7468,227.7763,227.4323,227.4814,19754.0
2024-10-25 15:15:00,231.44,231.53,231.33,231.53,12605.0,227.5011,227.5895,227.3929,227.5895,12605.0
2024-10-25 15:20:00,231.49,231.67,231.02,231.09,17350.0,227.5502,227.7272,227.0882,227.157,17350.0
2024-10-25 15:25:00,231.09,231.2,230.9,231.15,11293.0,227.157,227.2652,226.9703,227.216,11293.0
2024-10-25 15:30:00,231.11,231.14,230.88,231.08,40036.0,227.1767,227.2062,226.9506,227.1472,40036.0
2024-10-25 15:35:00,231.09,231.23,231.0,231.0,18369.0,227.157,227.2947,227.0686,227.0686,18369.0
2024-10-25 15:40:00,231.04,231.07,230.81,230.82,28040.0,227.1079,227.1374,226.8818,226.8916,28040.0
2024-10-25 15:45:00,230.86,231.08,230.7,230.76,25215.0,226.9309,227.1472,226.7737,226.8326,25215.0
2024-10-25 15:50:00,230.76,230.94,230.55,230.56,39956.0,226.8326,227.0096,226.6262,226.6361,39956.0
2024-10-25 15:55:00,230.57,230.69,230.27,230.29,151706.0,226.6459,226.7638,226.351,226.3706,151706.0
2024-10-28 09:30:00,230.06,231.86,230.06,231.55,40301.0,226.1446,227.9139,226.1446,227.6092,40301.0
2024-10-28 09:35:00,231.48,232.25,231.39,231.99,13855.0,227.5404,228.2973,227.4519,228.0417,13855.0
2024-10-28 09:40:00,232.06,232.49,231.9,232.43,13347.0,228.1105,228.5332,227.9532,228.4742,13347.0
2024-10-28 09:45:00,232.37,232.42,231.8,232.05,14713.0,228.4152,228.4644,227.8549,228.1007,14713.0
2024-10-28 09:50:00,232.05,232.54,232.04,232.43,11596.0,228.1007,228.5824,228.0909,228.4742,11596.0
2024-10-28 09:55:00,232.43,232.53,231.84,231.95,16868.0,228.4742,228.5725,227.8943,228.0024,16868.0
2024-10-28 10:00:00,231.94,232.16,231.76,231.96,25423.0,227.9926,228.2088,227.8156,228.0122,25423.0
2024-10-28 10:05:00,232.0,232.53,231.99,232.45,17312.0,228.0515,228.5725,228.0417,228.4939,17312.0
2024-10-28 10:10:00,232.51,232.81,232.44,232.46,8200.0,228.5529,228.8478,228.4841,228.5037,8200.0
2024-10-28 10:15:00,232.52,232.99,232.51,232.74,13478.0,228.5627,229.0247,228.5529,228.779,13478.0
2024-10-28 10:20:00,232.74,232.91,232.6,232.81,7975.0,228.779,228.9461,228.6413,228.8478,7975.0
2024-10-28 10:25:00,232.81,233.46,232.81,233.31,11874.0,228.8478,229.4867,228.8478,229.3393,11874.0
2024-10-28 10:30:00,233.19,233.26,232.68,232.78,14208.0,229.2213,229.2901,228.72,228.8183,14208.0
2024-10-28 10:35:00,232.7,232.78,232.6,232.74,5728.0,228.7396,228.8183,228.6413,228.779,5728.0
2024-10-28 10:40:00,232.65,232.65,232.24,232.32,7285.0,228.6905,228.6905,228.2875,228.3661,7285.0
2024-10-28 10:45:00,232.32,232.4,232.28,232.3,10609.0,228.3661,228.4447,228.3268,228.3464,10609.0
2024-10-28 10:50:00,232.33,232.49,232.32,232.36,6240.0,228.3759,228.5332,228.3661,228.4054,6240.0
2024-10-28 10:55:00,232.48,232.76,232.42,232.48,12690.0,228.5234,228.7986,228.4644,228.5234,12690.0
2024-10-28 11:00:00,232.48,232.56,232.27,232.27,9723.0,228.5234,228.602,228.317,228.317,9723.0
2024-10-28 11:05:00,232.27,232.34,232.0,232.03,21633.0,228.317,228.3858,228.0515,228.081,21633.0
2024-10-28 11:10:00,232.0,232.37,232.0,232.31,14511.0,228.0515,228.4152,228.0515,228.3563,14511.0
2024-10-28 11:15:00,232.3,232.3,231.95,231.97,8636.0,228.3464,228.3464,228.0024,228.0221,8636.0
2024-10-28 11:20:00,231.97,232.05,231.72,231.72,9453.0,228.0221,228.1007,227.7763,227.7763,9453.0
2024-10-28 11:25:00,231.73,231.8,231.63,231.74,9065.0,227.7861,227.8549,227.6878,227.796,9065.0
2024-10-28 11:30:00,231.75,231.77,231.61,231.62,9968.0,227.8058,227.8255,227.6682,227.678,9968.0
2024-10-28 11:35:00,231.69,231.82,231.62,231.74,13417.0,227.7468,227.8746,227.678,227.796,13417.0
2024-10-28 11:40:00,231.74,231.81,231.64,231.78,29864.0,227.796,227.8648,227.6977,227.8353,29864.0
2024-10-28 11:45:00,231.79,231.85,231.61,231.77,27685.0,227.8451,227.9041,227.6682,227.8255,27685.0
2024-10-28 11:50:00,231.78,232.0,231.77,231.93,10926.0,227.8353,228.0515,227.8255,227.9827,10926.0
2024-10-28 11:55:00,231.91,231.93,231.77,231.82,15872.0,227.9631,227.9827,227.8255,227.8746,15872.0
2024-10-28 12:00:00,231.81,231.97,231.76,231.91,10371.0,227.8648,228.0221,227.8156,227.9631,10371.0
2024-10-28 12:05:00,231.97,232.14,231.97,232.14,8013.0,228.0221,228.1892,228.0221,228.1892,8013.0
2024-10-28 12:10:00,232.18,232.48,232.17,232.48,2292.0,228.2285,228.5234,228.2187,228.5234,2292.0
2024-10-28 12:15:00,232.45,232.57,232.27,232.31,16125.0,228.4939,228.6118,228.317,228.3563,16125.0
2024-10-28 12:20:00,232.31,232.31,231.97,232.03,6002.0,228.3563,228.3563,228.0221,228.081,6002.0
2024-10-28 12:25:00,232.03,232.03,231.77,231.77,9957.0,228.081,228.081,227.8255,227.8255,9957.0
2024-10-28 12:30:00,231.76,231.81,231.24,231.34,12810.0,227.8156,227.8648,227.3045,227.4028,12810.0
2024-10-28 12:35:00,231.39,231.5,231.3,231.35,8078.0,227.4519,227.5601,227.3635,227.4126,8078.0
2024-10-28 12:40:00,231.36,231.62,231.3,231.58,12504.0,227.4224,227.678,227.3635,227.6387,12504.0
2024-10-28 12:45:00,231.59,231.59,231.46,231.5,12122.0,227.6485,227.6485,227.5207,227.5601,12122.0
2024-10-28 12:50:00,231.54,231.7,231.49,231.7,13004.0,227.5994,227.7567,227.5502,227.7567,13004.0
2024-10-28 12:55:00,231.74,231.81,231.7,231.71,7903.0,227.796,227.8648,227.7567,227.7665,7903.0
2024-10-28 13:00:00,231.7,231.72,231.5,231.59,9648.0,227.7567,227.7763,227.5601,227.6485,9648.0
2024-10-28 13:05:00,231.63,231.94,231.58,231.85,6638.0,227.6878,227.9926,227.6387,227.9041,6638.0
2024-10-28 13:10:00,231.87,231.89,231.64,231.68,4538.0,227.9238,227.9434,227.6977,227.737,4538.0
2024-10-28 13:15:00,231.7,231.71,231.51,231.54,8597.0,227.7567,227.7665,227.5699,227.5994,8597.0
2024-10-28 13:20:00,231.55,231.89,231.5,231.89,9658.0,227.6092,227.9434,227.5601,227.9434,9658.0
2024-10-28 13:25:00,231.89,231.9,231.66,231.7,8172.0,227.9434,227.9532,227.7173,227.7567,8172.0
2024-10-28 13:30:00,231.72,231.81,231.61,231.8,5916.0,227.7763,227.8648,227.6682,227.8549,5916.0
2024-10-28 13:35:00,231.8,231.9,231.74,231.82,7066.0,227.8549,227.9532,227.796,227.8746,7066.0
2024-10-28 13:40:00,231.82,232.05,231.79,232.05,9809.0,227.8746,228.1007,227.8451,228.1007,9809.0
2024-10-28 13:45:00,232.05,232.15,231.96,232.09,6672.0,228.1007,228.199,228.0122,228.14,6672.0
2024-10-28 13:50:00,232.09,232.13,231.93,232.06,10013.0,228.14,228.1793,227.9827,228.1105,10013.0
2024-10-28 13:55:00,232.04,232.08,231.97,231.99,7788.0,228.0909,228.1302,228.0221,228.0417,7788.0
2024-10-28 14:00:00,231.96,231.98,231.77,231.95,9264.0,228.0122,228.0319,227.8255,228.0024,9264.0
2024-10-28 14:05:00,231.95,232.01,231.83,231.84,9577.0,228.0024,228.0614,227.8844,227.8943,9577.0
2024-10-28 14:10:00,231.83,232.0,231.83,231.94,8203.0,227.8844,228.0515,227.8844,227.9926,8203.0
2024-10-28 14:15:00,231.94,231.94,231.77,231.84,6622.0,227.9926,227.9926,227.8255,227.8943,6622.0
2024-10-28 14:20:00,231.82,231.82,231.68,231.7,10168.0,227.8746,227.8746,227.737,227.7567,10168.0
2024-10-28 14:25:00,231.74,231.81,231.66,231.67,6568.0,227.796,227.8648,227.7173,227.7272,6568.0
2024-10-28 14:30:00,231.67,231.73,231.58,231.58,10029.0,227.7272,227.7861,227.6387,227.6387,10029.0
2024-10-28 14:35:00,231.6,231.7,231.58,231.7,8020.0,227.6584,227.7567,227.6387,227.7567,8020.0
2024-10-28 14:40:00,231.72,231.82,231.64,231.64,9913.0,227.7763,227.8746,227.6977,227.6977,9913.0
2024-10-28 14:45:00,231.63,231.79,231.58,231.78,37813.0,227.6878,227.8451,227.6387,227.8353,37813.0
2024-10-28 14:50:00,231.8,232.01,231.76,232.01,9884.0,227.8549,228.0614,227.8156,228.0614,9884.0
2024-10-28 14:55:00,231.97,232.04,231.74,231.74,14867.0,228.0221,228.0909,227.796,227.796,14867.0
2024-10-28 15:00:00,231.73,232.02,231.64,232.02,16551.0,227.7861,228.0712,227.6977,228.0712,16551.0
2024-10-28 15:05:00,232.03,232.11,231.9,231.9,14035.0,228.081,228.1597,227.9532,227.9532,14035.0
2024-10-28 15:10:00,231.96,232.05,231.93,231.94,12855.0,228.0122,228.1007,227.9827,227.9926,12855.0
2024-10-28 15:15:00,231.93,232.08,231.89,231.95,14963.0,227.9827,228.1302,227.9434,228.0024,14963.0
2024-10-28 15:20:00,231.94,232.29,231.94,232.22,13197.0,227.9926,228.3366,227.9926,228.2678,13197.0
2024-10-28 15:25:00,232.22,232.31,232.16,232.18,12395.0,228.2678,228.3563,228.2088,228.2285,12395.0
2024-10-28 15:30:00,232.21,232.44,232.2,232.38,23670.0,228.258,228.4841,228.2481,228.4251,23670.0
2024-10-28 15:35:00,232.38,232.46,232.07,232.17,30867.0,228.4251,228.5037,228.1204,228.2187,30867.0
2024-10-28 15:40:00,232.17,232.33,231.97,232.02,28003.0,228.2187,228.3759,228.0221,228.0712,28003.0
2024-10-28 15:45:00,232.05,232.12,231.95,232.01,16929.0,228.1007,228.1695,228.0024,228.0614,16929.0
2024-10-28 15:50:00,232.01,232.2,231.95,232.02,38157.0,228.0614,228.2481,228.0024,228.0712,38157.0
2024-10-28 15:55:00,231.99,232.17,231.88,232.08,119502.0,228.0417,228.2187,227.9336,228.1302,119502.0
2024-10-29 09:30:00,232.11,233.08,231.46,231.7,55355.0,228.1597,229.1132,227.5207,227.7567,55355.0
2024-10-29 09:35:00,231.71,232.22,231.61,231.82,29779.0,227.7665,228.2678,227.6682,227.8746,29779.0
2024-10-29 09:40:00,231.81,232.56,231.76,232.56,12747.0,227.8648,228.602,227.8156,228.602,12747.0
2024-10-29 09:45:00,232.44,232.54,232.17,232.39,8276.0,228.4841,228.5824,228.2187,228.4349,8276.0
2024-10-29 09:50:00,232.54,232.93,232.47,232.86,24616.0,228.5824,228.9657,228.5135,228.8969,24616.0
2024-10-29 09:55:00,232.93,233.02,232.24,232.44,13096.0,228.9657,229.0542,228.2875,228.4841,13096.0
2024-10-29 10:00:00,232.39,233.06,232.28,232.78,32077.0,228.4349,229.0935,228.3268,228.8183,32077.0
2024-10-29 10:05:00,232.78,232.94,232.41,232.87,18478.0,228.8183,228.9755,228.4546,228.9067,18478.0
2024-10-29 10:10:00,232.81,233.3,232.79,233.3,12456.0,228.8478,229.3294,228.8281,229.3294,12456.0
2024-10-29 10:15:00,233.36,233.61,233.33,233.47,10743.0,229.3884,229.6341,229.3589,229.4965,10743.0
2024-10-29 10:20:00,233.47,233.91,233.21,233.89,23547.0,229.4965,229.929,229.241,229.9094,23547.0
2024-10-29 10:25:00,233.9,233.98,233.45,233.45,16747.0,229.9192,229.9978,229.4769,229.4769,16747.0
2024-10-29 10:30:00,233.48,233.85,233.43,233.84,6219.0,229.5064,229.8701,229.4572,229.8602,6219.0
2024-10-29 10:35:00,233.84,234.15,233.77,234.1,19807.0,229.8602,230.165,229.7914,230.1158,19807.0
2024-10-29 10:40:00,234.1,234.12,233.91,234.01,25777.0,230.1158,230.1355,229.929,230.0273,25777.0
2024-10-29 10:45:00,233.97,234.22,233.86,234.22,23117.0,229.988,230.2338,229.8799,230.2338,23117.0
2024-10-29 10:50:00,234.26,234.3,234.13,234.25,18143.0,230.2731,230.3124,230.1453,230.2633,18143.0
2024-10-29 10:55:00,234.18,234.33,234.0,234.04,19072.0,230.1944,230.3419,230.0175,230.0568,19072.0
2024-10-29 11:00:00,234.03,234.1,233.88,234.02,12278.0,230.047,230.1158,229.8995,230.0372,12278.0
2024-10-29 11:05:00,233.95,234.0,233.65,233.69,10607.0,229.9684,230.0175,229.6735,229.7128,10607.0
2024-10-29 11:10:00,233.61,233.86,233.49,233.86,14556.0,229.6341,229.8799,229.5162,229.8799,14556.0
2024-10-29 11:15:00,233.78,233.94,233.69,233.71,13033.0,229.8013,229.9585,229.7128,229.7324,13033.0
2024-10-29 11:20:00,233.65,233.65,233.44,233.45,14878.0,229.6735,229.6735,229.467,229.4769,14878.0
2024-10-29 11:25:00,233.42,233.48,233.33,233.45,10699.0,229.4474,229.5064,229.3589,229.4769,10699.0
2024-10-29 11:30:00,233.5,233.81,233.48,233.67,13196.0,229.526,229.8307,229.5064,229.6931,13196.0
2024-10-29 11:35:00,233.64,233.85,233.46,233.81,13510.0,229.6636,229.8701,229.4867,229.8307,13510.0
2024-10-29 11:40:00,233.78,233.78,233.52,233.77,11097.0,229.8013,229.8013,229.5457,229.7914,11097.0
2024-10-29 11:45:00,233.7,233.81,233.62,233.68,16732.0,229.7226,229.8307,229.644,229.703,16732.0
2024-10-29 11:50:00,233.67,233.67,233.36,233.53,12730.0,229.6931,229.6931,229.3884,229.5555,12730.0
2024-10-29 11:55:00,233.55,233.57,233.38,233.45,8578.0,229.5752,229.5948,229.4081,229.4769,8578.0
2024-10-29 12:00:00,233.51,233.67,233.47,233.59,17116.0,229.5358,229.6931,229.4965,229.6145,17116.0
2024-10-29 12:05:00,233.56,233.8,233.52,233.79,24307.0,229.585,229.8209,229.5457,229.8111,24307.0
2024-10-29 12:10:00,233.79,234.15,233.79,234.04,16651.0,229.8111,230.165,229.8111,230.0568,16651.0
2024-10-29 12:15:00,234.04,234.19,233.99,234.14,9134.0,230.0568,230.2043,230.0077,230.1551,9134.0
2024-10-29 12:20:00,234.1,234.1,233.82,233.95,14940.0,230.1158,230.1158,229.8406,229.9684,14940.0
2024-10-29 12:25:00,233.97,234.05,233.79,233.82,7577.0,229.988,230.0667,229.8111,229.8406,7577.0
2024-10-29 12:30:00,233.82,233.82,233.51,233.81,13211.0,229.8406,229.8406,229.5358,229.8307,13211.0
2024-10-29 12:35:00,233.81,234.04,233.73,233.84,19497.0,229.8307,230.0568,229.7521,229.8602,19497.0
2024-10-29 12:40:00,233.86,234.17,233.8,234.15,22335.0,229.8799,230.1846,229.8209,230.165,22335.0
2024-10-29 12:45:00,234.19,234.19,233.84,233.84,12883.0,230.2043,230.2043,229.8602,229.8602,12883.0
2024-10-29 12:50:00,233.89,234.15,233.88,234.15,11240.0,229.9094,230.165,229.8995,230.165,11240.0
2024-10-29 12:55:00,234.14,234.23,234.04,234.11,13402.0,230.1551,230.2436,230.0568,230.1256,13402.0
2024-10-29 13:00:00,234.16,234.38,234.05,234.26,15773.0,230.1748,230.391,230.0667,230.2731,15773.0
2024-10-29 13:05:00,234.23,234.26,233.86,233.86,11005.0,230.2436,230.2731,229.8799,229.8799,11005.0
2024-10-29 13:10:00,233.86,234.07,233.86,234.04,5950.0,229.8799,230.0863,229.8799,230.0568,5950.0
2024-10-29 13:15:00,234.06,234.13,233.97,234.03,20598.0,230.0765,230.1453,229.988,230.047,20598.0
2024-10-29 13:20:00,234.02,234.04,233.82,233.97,14658.0,230.0372,230.0568,229.8406,229.988,14658.0
2024-10-29 13:25:00,233.99,233.99,233.66,233.79,16449.0,230.0077,230.0077,229.6833,229.8111,16449.0
2024-10-29 13:30:00,233.82,234.0,233.66,233.95,33805.0,229.8406,230.0175,229.6833,229.9684,33805.0
2024-10-29 13:35:00,233.95,234.01,233.74,233.92,23722.0,229.9684,230.0273,229.7619,229.9389,23722.0
2024-10-29 13:40:00,233.92,234.1,233.79,233.89,14532.0,229.9389,230.1158,229.8111,229.9094,14532.0
2024-10-29 13:45:00,233.92,234.0,233.86,233.96,11763.0,229.9389,230.0175,229.8799,229.9782,11763.0
2024-10-29 13:50:00,233.99,234.06,233.96,234.04,8986.0,230.0077,230.0765,229.9782,230.0568,8986.0
2024-10-29 13:55:00,234.03,234.22,233.98,234.12,11800.0,230.047,230.2338,229.9978,230.1355,11800.0
2024-10-29 14:00:00,234.12,234.27,234.08,234.16,11785.0,230.1355,230.2829,230.0961,230.1748,11785.0
2024-10-29 14:05:00,234.16,234.22,234.01,234.02,19791.0,230.1748,230.2338,230.0273,230.0372,19791.0
2024-10-29 14:10:00,233.97,233.97,233.5,233.85,31812.0,229.988,229.988,229.526,229.8701,31812.0
2024-10-29 14:15:00,233.83,233.99,233.65,233.71,15423.0,229.8504,230.0077,229.6735,229.7324,15423.0
2024-10-29 14:20:00,233.74,233.93,233.63,233.91,32211.0,229.7619,229.9487,229.6538,229.929,32211.0
2024-10-29 14:25:00,233.97,233.97,233.8,233.91,11404.0,229.988,229.988,229.8209,229.929,11404.0
2024-10-29 14:30:00,233.9,234.07,233.86,233.86,14454.0,229.9192,230.0863,229.8799,229.8799,14454.0
2024-10-29 14:35:00,233.88,233.97,233.67,233.75,22787.0,229.8995,229.988,229.6931,229.7718,22787.0
2024-10-29 14:40:00,233.7,233.71,233.34,233.63,29783.0,229.7226,229.7324,229.3687,229.6538,29783.0
2024-10-29 14:45:00,233.63,233.73,233.58,233.69,18039.0,229.6538,229.7521,229.6047,229.7128,18039.0
2024-10-29 14:50:00,233.73,233.73,233.25,233.45,31808.0,229.7521,229.7521,229.2803,229.4769,31808.0
2024-10-29 14:55:00,233.4,233.41,233.06,233.12,18118.0,229.4277,229.4375,229.0935,229.1525,18118.0
2024-10-29 15:00:00,233.06,233.09,232.85,232.9,21110.0,229.0935,229.123,228.8871,228.9362,21110.0
2024-10-29 15:05:00,232.9,232.91,232.54,232.73,22960.0,228.9362,228.9461,228.5824,228.7691,22960.0
2024-10-29 15:10:00,232.71,232.83,232.66,232.8,12624.0,228.7495,228.8674,228.7003,228.8379,12624.0
2024-10-29 15:15:00,232.79,232.87,232.62,232.8,15270.0,228.8281,228.9067,228.661,228.8379,15270.0
2024-10-29 15:20:00,232.8,232.8,232.63,232.72,12057.0,228.8379,228.8379,228.6708,228.7593,12057.0
2024-10-29 15:25:00,232.74,232.83,232.58,232.8,12460.0,228.779,228.8674,228.6217,228.8379,12460.0
2024-10-29 15:30:00,232.78,232.8,232.55,232.69,26753.0,228.8183,228.8379,228.5922,228.7298,26753.0
2024-10-29 15:35:00,232.72,232.72,232.49,232.65,18200.0,228.7593,228.7593,228.5332,228.6905,18200.0
2024-10-29 15:40:00,232.69,232.78,232.51,232.59,20336.0,228.7298,228.8183,228.5529,228.6315,20336.0
2024-10-29 15:45:00,232.58,232.82,232.55,232.7,25503.0,228.6217,228.8576,228.5922,228.7396,25503.0
2024-10-29 15:50:00,232.68,232.76,232.26,232.28,42979.0,228.72,228.7986,228.3071,228.3268,42979.0
2024-10-29 15:55:00,232.25,232.3,231.83,232.02,112232.0,228.2973,228.3464,227.8844,228.0712,112232.0
2024-10-30 09:30:00,231.5,233.64,231.27,233.64,36024.0,227.5601,229.6636,227.334,229.6636,36024.0
2024-10-30 09:35:00,233.64,233.68,232.83,233.57,21005.0,229.6636,229.703,228.8674,229.5948,21005.0
2024-10-30 09:40:00,233.57,233.79,233.1,233.24,12703.0,229.5948,229.8111,229.1328,229.2704,12703.0
2024-10-30 09:45:00,233.24,233.35,233.03,233.31,10274.0,229.2704,229.3786,229.064,229.3393,10274.0
2024-10-30 09:50:00,233.24,233.52,233.19,233.44,11203.0,229.2704,229.5457,229.2213,229.467,11203.0
2024-10-30 09:55:00,233.44,233.66,232.95,233.36,27486.0,229.467,229.6833,228.9854,229.3884,27486.0
2024-10-30 10:00:00,233.33,233.71,233.1,233.54,14133.0,229.3589,229.7324,229.1328,229.5653,14133.0
2024-10-30 10:05:00,233.54,233.75,233.19,233.75,17188.0,229.5653,229.7718,229.2213,229.7718,17188.0
2024-10-30 10:10:00,233.78,234.32,233.68,234.23,14557.0,229.8013,230.3321,229.703,230.2436,14557.0
2024-10-30 10:15:00,234.4,234.65,234.24,234.36,8339.0,230.4107,230.6564,230.2534,230.3714,8339.0
2024-10-30 10:20:00,234.25,234.28,233.81,234.17,35491.0,230.2633,230.2927,229.8307,230.1846,35491.0
2024-10-30 10:25:00,234.05,234.3,234.0,234.29,15273.0,230.0667,230.3124,230.0175,230.3026,15273.0
2024-10-30 10:30:00,234.18,234.27,233.98,234.22,21780.0,230.1944,230.2829,229.9978,230.2338,21780.0
2024-10-30 10:35:00,234.24,234.36,234.03,234.31,14464.0,230.2534,230.3714,230.047,230.3222,14464.0
2024-10-30 10:40:00,234.3,234.44,234.08,234.35,9053.0,230.3124,230.45,230.0961,230.3616,9053.0
2024-10-30 10:45:00,234.32,234.6,234.31,234.37,13022.0,230.3321,230.6073,230.3222,230.3812,13022.0
2024-10-30 10:50:00,234.37,234.44,234.0,234.0,12354.0,230.3812,230.45,230.0175,230.0175,12354.0
2024-10-30 10:55:00,234.05,234.17,234.0,234.02,18519.0,230.0667,230.1846,230.0175,230.0372,18519.0
2024-10-30 11:00:00,234.01,234.15,233.56,233.61,31829.0,230.0273,230.165,229.585,229.6341,31829.0
2024-10-30 11:05:00,233.6,233.6,233.05,233.12,7149.0,229.6243,229.6243,229.0837,229.1525,7149.0
2024-10-30 11:10:00,233.05,233.4,232.88,233.17,15189.0,229.0837,229.4277,228.9166,229.2016,15189.0
2024-10-30 11:15:00,233.16,233.3,233.1,233.22,6218.0,229.1918,229.3294,229.1328,229.2508,6218.0
2024-10-30 11:20:00,233.2,233.2,232.4,232.41,16117.0,229.2311,229.2311,228.4447,228.4546,16117.0
2024-10-30 11:25:00,232.4,232.46,232.17,232.33,6535.0,228.4447,228.5037,228.2187,228.3759,6535.0
2024-10-30 11:30:00,232.38,232.53,232.33,232.48,10498.0,228.4251,228.5725,228.3759,228.5234,10498.0
2024-10-30 11:35:00,232.48,232.57,232.4,232.48,17441.0,228.5234,228.6118,228.4447,228.5234,17441.0
2024-10-30 11:40:00,232.51,232.83,232.48,232.74,20142.0,228.5529,228.8674,228.5234,228.779,20142.0
2024-10-30 11:45:00,232.74,232.8,232.57,232.63,5794.0,228.779,228.8379,228.6118,228.6708,5794.0
2024-10-30 11:50:00,232.65,232.75,232.56,232.71,7049.0,228.6905,228.7888,228.602,228.7495,7049.0
2024-10-30 11:55:00,232.73,232.77,232.52,232.56,5132.0,228.7691,228.8084,228.5627,228.602,5132.0
2024-10-30 12:00:00,232.6,232.61,232.4,232.42,3712.0,228.6413,228.6512,228.4447,228.4644,3712.0
2024-10-30 12:05:00,232.42,232.46,232.32,232.42,55898.0,228.4644,228.5037,228.3661,228.4644,55898.0
2024-10-30 12:10:00,232.41,232.42,232.29,232.32,5909.0,228.4546,228.4644,228.3366,228.3661,5909.0
2024-10-30 12:15:00,232.29,232.36,232.12,232.36,6968.0,228.3366,228.4054,228.1695,228.4054,6968.0
2024-10-30 12:20:00,232.41,232.55,232.3,232.53,6665.0,228.4546,228.5922,228.3464,228.5725,6665.0
2024-10-30 12:25:00,232.51,232.54,232.37,232.45,7218.0,228.5529,228.5824,228.4152,228.4939,7218.0
2024-10-30 12:30:00,232.47,232.56,232.46,232.51,7704.0,228.5135,228.602,228.5037,228.5529,7704.0
2024-10-30 12:35:00,232.6,232.73,232.54,232.55,4406.0,228.6413,228.7691,228.5824,228.5922,4406.0
2024-10-30 12:40:00,232.52,232.52,232.37,232.37,3459.0,228.5627,228.5627,228.4152,228.4152,3459.0
2024-10-30 12:45:00,232.4,232.4,232.17,232.27,5049.0,228.4447,228.4447,228.2187,228.317,5049.0
2024-10-30 12:50:00,232.21,232.28,232.17,232.19,2463.0,228.258,228.3268,228.2187,228.2383,2463.0
2024-10-30 12:55:00,232.16,232.21,232.12,232.12,6532.0,228.2088,228.258,228.1695,228.1695,6532.0
2024-10-30 13:00:00,232.11,232.24,232.1,232.24,3599.0,228.1597,228.2875,228.1498,228.2875,3599.0
2024-10-30 13:05:00,232.25,232.49,232.24,232.43,13037.0,228.2973,228.5332,228.2875,228.4742,13037.0
2024-10-30 13:10:00,232.43,232.52,232.42,232.45,7900.0,228.4742,228.5627,228.4644,228.4939,7900.0
2024-10-30 13:15:00,232.45,232.63,232.45,232.57,6072.0,228.4939,228.6708,228.4939,228.6118,6072.0
2024-10-30 13:20:00,232.58,233.11,232.57,233.09,32276.0,228.6217,229.1427,228.6118,229.123,32276.0
2024-10-30 13:25:00,233.09,233.3,233.01,233.09,17057.0,229.123,229.3294,229.0444,229.123,17057.0
2024-10-30 13:30:00,233.05,233.05,232.8,232.83,8335.0,229.0837,229.0837,228.8379,228.8674,8335.0
2024-10-30 13:35:00,232.8,233.04,232.77,232.98,9191.0,228.8379,229.0738,228.8084,229.0149,9191.0
2024-10-30 13:40:00,232.98,233.07,232.71,232.77,10687.0,229.0149,229.1033,228.7495,228.8084,10687.0
2024-10-30 13:45:00,232.77,232.8,232.63,232.75,10593.0,228.8084,228.8379,228.6708,228.7888,10593.0
2024-10-30 13:50:00,232.75,232.78,232.42,232.55,12754.0,228.7888,228.8183,228.4644,228.5922,12754.0
2024-10-30 13:55:00,232.55,232.6,232.38,232.39,8984.0,228.5922,228.6413,228.4251,228.4349,8984.0
2024-10-30 14:00:00,232.4,232.65,232.39,232.57,7088.0,228.4447,228.6905,228.4349,228.6118,7088.0
2024-10-30 14:05:00,232.55,232.97,232.54,232.95,10558.0,228.5922,229.005,228.5824,228.9854,10558.0
2024-10-30 14:10:00,232.95,233.1,232.93,233.07,8714.0,228.9854,229.1328,228.9657,229.1033,8714.0
2024-10-30 14:15:00,233.08,233.08,232.77,232.77,7297.0,229.1132,229.1132,228.8084,228.8084,7297.0
2024-10-30 14:20:00,232.78,232.83,232.63,232.63,9189.0,228.8183,228.8674,228.6708,228.6708,9189.0
2024-10-30 14:25:00,232.61,232.77,232.46,232.46,12514.0,228.6512,228.8084,228.5037,228.5037,12514.0
2024-10-30 14:30:00,232.44,232.63,232.38,232.48,10427.0,228.4841,228.6708,228.4251,228.5234,10427.0
2024-10-30 14:35:00,232.46,232.5,232.31,232.31,9213.0,228.5037,228.543,228.3563,228.3563,9213.0
2024-10-30 14:40:00,232.34,232.58,232.34,232.54,11849.0,228.3858,228.6217,228.3858,228.5824,11849.0
2024-10-30 14:45:00,232.5,232.61,232.43,232.58,11158.0,228.543,228.6512,228.4742,228.6217,11158.0
2024-10-30 14:50:00,232.52,232.59,232.34,232.56,11128.0,228.5627,228.6315,228.3858,228.602,11128.0
2024-10-30 14:55:00,232.53,232.56,232.32,232.39,13445.0,228.5725,228.602,228.3661,228.4349,13445.0
2024-10-30 15:00:00,232.39,232.39,232.16,232.24,22101.0,228.4349,228.4349,228.2088,228.2875,22101.0
2024-10-30 15:05:00,232.22,232.4,232.22,232.26,13883.0,228.2678,228.4447,228.2678,228.3071,13883.0
2024-10-30 15:10:00,232.26,232.4,232.25,232.36,9187.0,228.3071,228.4447,228.2973,228.4054,9187.0
2024-10-30 15:15:00,232.34,232.61,232.3,232.57,19565.0,228.3858,228.6512,228.3464,228.6118,19565.0
2024-10-30 15:20:00,232.6,232.7,232.6,232.67,7901.0,228.6413,228.7396,228.6413,228.7101,7901.0
2024-10-30 15:25:00,232.67,232.69,232.58,232.58,9358.0,228.7101,228.7298,228.6217,228.6217,9358.0
2024-10-30 15:30:00,232.58,232.64,232.55,232.58,18776.0,228.6217,228.6807,228.5922,228.6217,18776.0
2024-10-30 15:35:00,232.58,232.62,232.29,232.59,20612.0,228.6217,228.661,228.3366,228.6315,20612.0
2024-10-30 15:40:00,232.58,232.58,232.43,232.48,26801.0,228.6217,228.6217,228.4742,228.5234,26801.0
2024-10-30 15:45:00,232.48,232.53,232.17,232.23,28088.0,228.5234,228.5725,228.2187,228.2776,28088.0
2024-10-30 15:50:00,232.21,232.33,231.92,232.19,34617.0,228.258,228.3759,227.9729,228.2383,34617.0
2024-10-30 15:55:00,232.21,232.57,232.0,232.25,169895.0,228.258,228.6118,228.0515,228.2973,169895.0
2024-10-31 09:30:00,230.74,231.28,230.29,231.0,28089.0,226.813,227.3438,226.3706,227.0686,28089.0
2024-10-31 09:35:00,230.99,231.8,230.77,231.63,12125.0,227.0587,227.8549,226.8425,227.6878,12125.0
2024-10-31 09:40:00,231.97,232.27,231.72,231.79,5774.0,228.0221,228.317,227.7763,227.8451,5774.0
2024-10-31 09:45:00,231.9,231.93,231.43,231.81,13562.0,227.9532,227.9827,227.4912,227.8648,13562.0
2024-10-31 09:50:00,231.78,232.19,231.68,231.83,6877.0,227.8353,228.2383,227.737,227.8844,6877.0
2024-10-31 09:55:00,231.77,232.67,231.75,232.67,13408.0,227.8255,228.7101,227.8058,228.7101,13408.0
2024-10-31 10:00:00,232.67,233.37,232.66,232.9,16517.0,228.7101,229.3982,228.7003,228.9362,16517.0
2024-10-31 10:05:00,232.9,232.9,232.08,232.43,31191.0,228.9362,228.9362,228.1302,228.4742,31191.0
2024-10-31 10:10:00,232.43,232.8,232.19,232.77,20792.0,228.4742,228.8379,228.2383,228.8084,20792.0
2024-10-31 10:15:00,232.75,232.99,232.64,232.84,11391.0,228.7888,229.0247,228.6807,228.8772,11391.0
2024-10-31 10:20:00,232.9,233.09,232.78,233.09,11770.0,228.9362,229.123,228.8183,229.123,11770.0
2024-10-31 10:25:00,233.12,233.17,232.85,233.14,15207.0,229.1525,229.2016,228.8871,229.1721,15207.0
2024-10-31 10:30:00,233.18,233.71,233.05,233.61,13169.0,229.2115,229.7324,229.0837,229.6341,13169.0
2024-10-31 10:35:00,233.62,233.62,233.35,233.36,11527.0,229.644,229.644,229.3786,229.3884,11527.0
2024-10-31 10:40:00,233.21,233.26,233.04,233.21,6066.0,229.241,229.2901,229.0738,229.241,6066.0
2024-10-31 10:45:00,233.28,233.68,233.06,233.53,11141.0,229.3098,229.703,229.0935,229.5555,11141.0
2024-10-31 10:50:00,233.53,233.56,233.08,233.09,19075.0,229.5555,229.585,229.1132,229.123,19075.0
2024-10-31 10:55:00,233.1,233.47,232.99,233.37,17950.0,229.1328,229.4965,229.0247,229.3982,17950.0
2024-10-31 11:00:00,233.25,233.3,232.8,233.06,31407.0,229.2803,229.3294,228.8379,229.0935,31407.0
2024-10-31 11:05:00,233.06,233.78,233.06,233.54,13701.0,229.0935,229.8013,229.0935,229.5653,13701.0
2024-10-31 11:10:00,233.52,233.74,233.37,233.39,7847.0,229.5457,229.7619,229.3982,229.4179,7847.0
2024-10-31 11:15:00,233.35,233.69,233.34,233.5,8057.0,229.3786,229.7128,229.3687,229.526,8057.0
2024-10-31 11:20:00,233.47,233.84,233.43,233.76,7740.0,229.4965,229.8602,229.4572,229.7816,7740.0
2024-10-31 11:25:00,233.7,233.7,232.98,233.1,12257.0,229.7226,229.7226,229.0149,229.1328,12257.0
2024-10-31 11:30:00,233.14,233.42,233.05,233.13,6086.0,229.1721,229.4474,229.0837,229.1623,6086.0
2024-10-31 11:35:00,233.13,233.13,232.97,233.06,6741.0,229.1623,229.1623,229.005,229.0935,6741.0
2024-10-31 11:40:00,232.99,233.05,232.84,232.93,9102.0,229.0247,229.0837,228.8772,228.9657,9102.0
2024-10-31 11:45:00,233.02,233.1,232.84,232.92,15663.0,229.0542,229.1328,228.8772,228.9559,15663.0
2024-10-31 11:50:00,232.92,232.92,232.67,232.67,9877.0,228.9559,228.9559,228.7101,228.7101,9877.0
2024-10-31 11:55:00,232.71,233.15,232.6,233.13,10305.0,228.7495,229.182,228.6413,229.1623,10305.0
2024-10-31 12:00:00,233.18,233.47,233.13,233.47,7004.0,229.2115,229.4965,229.1623,229.4965,7004.0
2024-10-31 12:05:00,233.45,233.53,233.31,233.32,6672.0,229.4769,229.5555,229.3393,229.3491,6672.0
2024-10-31 12:10:00,233.33,233.71,233.31,233.61,10105.0,229.3589,229.7324,229.3393,229.6341,10105.0
2024-10-31 12:15:00,233.68,233.72,233.39,233.52,5628.0,229.703,229.7423,229.4179,229.5457,5628.0
2024-10-31 12:20:00,233.54,233.71,233.48,233.55,6364.0,229.5653,229.7324,229.5064,229.5752,6364.0
2024-10-31 12:25:00,233.55,233.65,233.51,233.6,11595.0,229.5752,229.6735,229.5358,229.6243,11595.0
2024-10-31 12:30:00,233.56,233.56,233.21,233.21,8594.0,229.585,229.585,229.241,229.241,8594.0
2024-10-31 12:35:00,233.21,233.29,233.01,233.06,7183.0,229.241,229.3196,229.0444,229.0935,7183.0
2024-10-31 12:40:00,233.06,233.13,233.0,233.09,8227.0,229.0935,229.1623,229.0345,229.123,8227.0
2024-10-31 12:45:00,233.09,233.14,232.9,232.9,6311.0,229.123,229.1721,228.9362,228.9362,6311.0
2024-10-31 12:50:00,232.93,233.0,232.88,232.88,4600.0,228.9657,229.0345,228.9166,228.9166,4600.0
2024-10-31 12:55:00,232.9,233.02,232.81,233.0,11647.0,228.9362,229.0542,228.8478,229.0345,11647.0
2024-10-31 13:00:00,232.99,233.19,232.99,233.1,18510.0,229.0247,229.2213,229.0247,229.1328,18510.0
2024-10-31 13:05:00,233.09,233.2,232.97,233.19,5892.0,229.123,229.2311,229.005,229.2213,5892.0
2024-10-31 13:10:00,233.2,233.36,233.15,233.23,5293.0,229.2311,229.3884,229.182,229.2606,5293.0
2024-10-31 13:15:00,233.26,233.36,233.17,233.27,5064.0,229.2901,229.3884,229.2016,229.2999,5064.0
2024-10-31 13:20:00,233.3,233.49,233.23,233.49,5736.0,229.3294,229.5162,229.2606,229.5162,5736.0
2024-10-31 13:25:00,233.58,233.67,233.49,233.49,3060.0,229.6047,229.6931,229.5162,229.5162,3060.0
2024-10-31 13:30:00,233.46,233.5,233.27,233.36,7861.0,229.4867,229.526,229.2999,229.3884,7861.0
2024-10-31 13:35:00,233.38,233.5,233.22,233.29,6353.0,229.4081,229.526,229.2508,229.3196,6353.0
2024-10-31 13:40:00,233.26,233.33,233.22,233.26,5422.0,229.2901,229.3589,229.2508,229.2901,5422.0
2024-10-31 13:45:00,233.25,233.4,233.18,233.4,5994.0,229.2803,229.4277,229.2115,229.4277,5994.0
2024-10-31 13:50:00,233.38,233.38,233.14,233.22,6531.0,229.4081,229.4081,229.1721,229.2508,6531.0
2024-10-31 13:55:00,233.2,233.32,233.16,233.32,4620.0,229.2311,229.3491,229.1918,229.3491,4620.0
2024-10-31 14:00:00,233.34,233.4,233.19,233.24,6749.0,229.3687,229.4277,229.2213,229.2704,6749.0
2024-10-31 14:05:00,233.27,233.35,233.23,233.29,8316.0,229.2999,229.3786,229.2606,229.3196,8316.0
2024-10-31 14:10:00,233.26,233.31,233.2,233.23,4677.0,229.2901,229.3393,229.2311,229.2606,4677.0
2024-10-31 14:15:00,233.25,233.38,233.17,233.18,4418.0,229.2803,229.4081,229.2016,229.2115,4418.0
2024-10-31 14:20:00,233.18,233.47,233.18,233.44,6074.0,229.2115,229.4965,229.2115,229.467,6074.0
2024-10-31 14:25:00,233.47,233.64,233.43,233.64,8479.0,229.4965,229.6636,229.4572,229.6636,8479.0
2024-10-31 14:30:00,233.63,233.65,233.37,233.44,12785.0,229.6538,229.6735,229.3982,229.467,12785.0
2024-10-31 14:35:00,233.48,233.54,233.35,233.41,6553.0,229.5064,229.5653,229.3786,229.4375,6553.0
2024-10-31 14:40:00,233.46,233.53,233.27,233.53,5045.0,229.4867,229.5555,229.2999,229.5555,5045.0
2024-10-31 14:45:00,233.58,233.77,233.51,233.61,9069.0,229.6047,229.7914,229.5358,229.6341,9069.0
2024-10-31 14:50:00,233.54,233.73,233.41,233.64,7873.0,229.5653,229.7521,229.4375,229.6636,7873.0
2024-10-31 14:55:00,233.57,233.61,233.45,233.56,8868.0,229.5948,229.6341,229.4769,229.585,8868.0
2024-10-31 15:00:00,233.57,233.58,233.36,233.45,8495.0,229.5948,229.6047,229.3884,229.4769,8495.0
2024-10-31 15:05:00,233.3,233.63,233.25,233.59,10235.0,229.3294,229.6538,229.2803,229.6145,10235.0
2024-10-31 15:10:00,233.61,233.68,233.48,233.68,9230.0,229.6341,229.703,229.5064,229.703,9230.0
2024-10-31 15:15:00,233.71,233.71,233.3,233.41,10270.0,229.7324,229.7324,229.3294,229.4375,10270.0
2024-10-31 15:20:00,233.47,233.79,233.37,233.55,10469.0,229.4965,229.8111,229.3982,229.5752,10469.0
2024-10-31 15:25:00,233.52,233.56,233.3,233.43,9658.0,229.5457,229.585,229.3294,229.4572,9658.0
2024-10-31 15:30:00,233.43,233.49,233.07,233.24,12843.0,229.4572,229.5162,229.1033,229.2704,12843.0
2024-10-31 15:35:00,233.2,233.24,232.92,232.92,15950.0,229.2311,229.2704,228.9559,228.9559,15950.0
2024-10-31 15:40:00,232.91,233.25,232.89,233.2,17266.0,228.9461,229.2803,228.9264,229.2311,17266.0
2024-10-31 15:45:00,233.29,233.46,233.16,233.32,17135.0,229.3196,229.4867,229.1918,229.3491,17135.0
2024-10-31 15:50:00,233.39,233.44,232.5,232.58,37927.0,229.4179,229.467,228.543,228.6217,37927.0
2024-10-31 15:55:00,232.62,232.67,231.97,232.07,92216.0,228.661,228.7101,228.0221,228.1204,92216.0
2024-11-01 09:30:00,233.55,233.55,232.3,232.91,48292.0,229.5752,229.5752,228.3464,228.9461,48292.0
2024-11-01 09:35:00,233.01,233.84,233.01,233.25,17236.0,229.0444,229.8602,229.0444,229.2803,17236.0
2024-11-01 09:40:00,233.26,233.6,233.04,233.6,6658.0,229.2901,229.6243,229.0738,229.6243,6658.0
2024-11-01 09:45:00,233.59,234.24,233.55,234.13,6375.0,229.6145,230.2534,229.5752,230.1453,6375.0
2024-11-01 09:50:00,234.14,234.37,233.94,234.09,18880.0,230.1551,230.3812,229.9585,230.106,18880.0
2024-11-01 09:55:00,234.1,234.22,233.71,233.99,10733.0,230.1158,230.2338,229.7324,230.0077,10733.0
2024-11-01 10:00:00,234.12,234.65,233.89,234.63,14716.0,230.1355,230.6564,229.9094,230.6368,14716.0
2024-11-01 10:05:00,234.61,234.73,234.53,234.65,10059.0,230.6171,230.7351,230.5385,230.6564,10059.0
2024-11-01 10:10:00,234.75,234.8,234.32,234.74,11405.0,230.7547,230.8039,230.3321,230.7449,11405.0
2024-11-01 10:15:00,234.8,234.84,234.22,234.27,16459.0,230.8039,230.8432,230.2338,230.2829,16459.0
2024-11-01 10:20:00,234.3,234.46,234.1,234.18,7449.0,230.3124,230.4697,230.1158,230.1944,7449.0
2024-11-01 10:25:00,234.15,234.19,234.0,234.16,7354.0,230.165,230.2043,230.0175,230.1748,7354.0
2024-11-01 10:30:00,234.15,234.28,233.96,233.96,5813.0,230.165,230.2927,229.9782,229.9782,5813.0
2024-11-01 10:35:00,233.96,234.08,233.8,233.8,50571.0,229.9782,230.0961,229.8209,229.8209,50571.0
2024-11-01 10:40:00,233.95,233.95,233.71,233.84,5594.0,229.9684,229.9684,229.7324,229.8602,5594.0
2024-11-01 10:45:00,233.88,233.88,233.51,233.63,14717.0,229.8995,229.8995,229.5358,229.6538,14717.0
2024-11-01 10:50:00,233.63,233.69,233.47,233.52,23383.0,229.6538,229.7128,229.4965,229.5457,23383.0
2024-11-01 10:55:00,233.51,233.87,233.43,233.8,10935.0,229.5358,229.8897,229.4572,229.8209,10935.0
2024-11-01 11:00:00,233.78,233.78,233.59,233.75,6587.0,229.8013,229.8013,229.6145,229.7718,6587.0
2024-11-01 11:05:00,233.71,233.93,233.7,233.74,4195.0,229.7324,229.9487,229.7226,229.7619,4195.0
2024-11-01 11:10:00,233.78,234.11,233.78,234.11,2708.0,229.8013,230.1256,229.8013,230.1256,2708.0
2024-11-01 11:15:00,234.14,234.27,234.05,234.25,7347.0,230.1551,230.2829,230.0667,230.2633,7347.0
2024-11-01 11:20:00,234.3,234.3,234.13,234.15,4806.0,230.3124,230.3124,230.1453,230.165,4806.0
2024-11-01 11:25:00,234.17,234.56,234.17,234.43,6673.0,230.1846,230.568,230.1846,230.4402,6673.0
2024-11-01 11:30:00,234.48,234.48,234.3,234.33,6988.0,230.4893,230.4893,230.3124,230.3419,6988.0
2024-11-01 11:35:00,234.33,234.45,234.26,234.39,8125.0,230.3419,230.4598,230.2731,230.4009,8125.0
2024-11-01 11:40:00,234.39,234.41,233.97,234.0,27486.0,230.4009,230.4205,229.988,230.0175,27486.0
2024-11-01 11:45:00,234.01,234.01,233.71,233.76,19547.0,230.0273,230.0273,229.7324,229.7816,19547.0
2024-11-01 11:50:00,233.71,233.86,233.62,233.86,7738.0,229.7324,229.8799,229.644,229.8799,7738.0
2024-11-01 11:55:00,233.84,233.84,233.72,233.72,8417.0,229.8602,229.8602,229.7423,229.7423,8417.0
2024-11-01 12:00:00,233.76,234.12,233.74,234.12,5406.0,229.7816,230.1355,229.7619,230.1355,5406.0
2024-11-01 12:05:00,234.12,234.2,234.01,234.17,3783.0,230.1355,230.2141,230.0273,230.1846,3783.0
2024-11-01 12:10:00,234.2,234.33,234.11,234.11,5684.0,230.2141,230.3419,230.1256,230.1256,5684.0
2024-11-01 12:15:00,234.11,234.12,233.96,234.03,2115.0,230.1256,230.1355,229.9782,230.047,2115.0
2024-11-01 12:20:00,234.0,234.02,233.82,233.9,4042.0,230.0175,230.0372,229.8406,229.9192,4042.0
2024-11-01 12:25:00,233.91,233.92,233.71,233.72,2737.0,229.929,229.9389,229.7324,229.7423,2737.0
2024-11-01 12:30:00,233.76,234.05,233.72,234.05,1838.0,229.7816,230.0667,229.7423,230.0667,1838.0
2024-11-01 12:35:00,234.05,234.05,233.86,234.01,2907.0,230.0667,230.0667,229.8799,230.0273,2907.0
2024-11-01 12:40:00,233.98,234.0,233.63,233.67,6486.0,229.9978,230.0175,229.6538,229.6931,6486.0
2024-11-01 12:45:00,233.75,233.84,233.66,233.72,5503.0,229.7718,229.8602,229.6833,229.7423,5503.0
2024-11-01 12:50:00,233.72,233.88,233.69,233.74,5076.0,229.7423,229.8995,229.7128,229.7619,5076.0
2024-11-01 12:55:00,233.71,233.79,233.68,233.79,4577.0,229.7324,229.8111,229.703,229.8111,4577.0
2024-11-01 13:00:00,233.85,233.85,233.73,233.83,4835.0,229.8701,229.8701,229.7521,229.8504,4835.0
2024-11-01 13:05:00,233.83,233.86,233.56,233.66,8522.0,229.8504,229.8799,229.585,229.6833,8522.0
2024-11-01 13:10:00,233.55,233.77,233.53,233.72,8297.0,229.5752,229.7914,229.5555,229.7423,8297.0
2024-11-01 13:15:00,233.69,234.01,233.65,233.88,20393.0,229.7128,230.0273,229.6735,229.8995,20393.0
2024-11-01 13:20:00,233.88,234.23,233.84,234.02,20830.0,229.8995,230.2436,229.8602,230.0372,20830.0
2024-11-01 13:25:00,233.98,234.05,233.83,233.99,41877.0,229.9978,230.0667,229.8504,230.0077,41877.0
2024-11-01 13:30:00,234.0,234.05,233.45,233.46,8186.0,230.0175,230.0667,229.4769,229.4867,8186.0
2024-11-01 13:35:00,233.47,233.57,233.3,233.41,10648.0,229.4965,229.5948,229.3294,229.4375,10648.0
2024-11-01 13:40:00,233.41,233.41,233.09,233.09,13181.0,229.4375,229.4375,229.123,229.123,13181.0
2024-11-01 13:45:00,233.08,233.08,232.82,232.89,11218.0,229.1132,229.1132,228.8576,228.9264,11218.0
2024-11-01 13:50:00,232.96,233.33,232.96,233.18,10000.0,228.9952,229.3589,228.9952,229.2115,10000.0
2024-11-01 13:55:00,233.14,233.14,232.84,232.87,10056.0,229.1721,229.1721,228.8772,228.9067,10056.0
2024-11-01 14:00:00,232.81,233.1,232.8,233.1,5820.0,228.8478,229.1328,228.8379,229.1328,5820.0
2024-11-01 14:05:00,233.11,233.11,232.65,232.7,6409.0,229.1427,229.1427,228.6905,228.7396,6409.0
2024-11-01 14:10:00,232.73,232.73,232.58,232.66,8440.0,228.7691,228.7691,228.6217,228.7003,8440.0
2024-11-01 14:15:00,232.63,232.94,232.62,232.8,7027.0,228.6708,228.9755,228.661,228.8379,7027.0
2024-11-01 14:20:00,232.8,232.89,232.67,232.89,9579.0,228.8379,228.9264,228.7101,228.9264,9579.0
2024-11-01 14:25:00,232.81,232.98,232.78,232.87,12049.0,228.8478,229.0149,228.8183,228.9067,12049.0
2024-11-01 14:30:00,232.87,232.93,232.73,232.93,13413.0,228.9067,228.9657,228.7691,228.9657,13413.0
2024-11-01 14:35:00,232.94,233.05,232.91,233.04,9940.0,228.9755,229.0837,228.9461,229.0738,9940.0
2024-11-01 14:40:00,233.11,233.18,233.06,233.17,7368.0,229.1427,229.2115,229.0935,229.2016,7368.0
2024-11-01 14:45:00,233.16,233.31,233.03,233.09,20945.0,229.1918,229.3393,229.064,229.123,20945.0
2024-11-01 14:50:00,233.13,233.29,232.98,233.01,13332.0,229.1623,229.3196,229.0149,229.0444,13332.0
2024-11-01 14:55:00,232.99,233.16,232.99,233.13,6915.0,229.0247,229.1918,229.0247,229.1623,6915.0
2024-11-01 15:00:00,233.12,233.23,232.96,233.04,20856.0,229.1525,229.2606,228.9952,229.0738,20856.0
2024-11-01 15:05:00,233.06,233.38,233.04,233.33,9658.0,229.0935,229.4081,229.0738,229.3589,9658.0
2024-11-01 15:10:00,233.33,233.46,233.28,233.42,14651.0,229.3589,229.4867,229.3098,229.4474,14651.0
2024-11-01 15:15:00,233.43,233.43,233.27,233.39,15906.0,229.4572,229.4572,229.2999,229.4179,15906.0
2024-11-01 15:20:00,233.37,233.5,233.36,233.43,10734.0,229.3982,229.526,229.3884,229.4572,10734.0
2024-11-01 15:25:00,233.43,233.43,233.11,233.18,16794.0,229.4572,229.4572,229.1427,229.2115,16794.0
2024-11-01 15:30:00,233.17,233.2,233.02,233.16,21693.0,229.2016,229.2311,229.0542,229.1918,21693.0
2024-11-01 15:35:00,233.17,233.28,232.75,232.78,19213.0,229.2016,229.3098,228.7888,228.8183,19213.0
2024-11-01 15:40:00,232.79,233.05,232.79,232.82,12121.0,228.8281,229.0837,228.8281,228.8576,12121.0
2024-11-01 15:45:00,232.82,232.84,232.63,232.78,13493.0,228.8576,228.8772,228.6708,228.8183,13493.0
2024-11-01 15:50:00,232.76,232.77,232.39,232.5,31385.0,228.7986,228.8084,228.4349,228.543,31385.0
2024-11-01 15:55:00,232.46,232.86,232.34,232.66,105831.0,228.5037,228.8969,228.3858,228.7003,105831.0
2024-11-04 09:30:00,231.95,233.23,231.56,232.9,37903.0,228.0024,229.2606,227.619,228.9362,37903.0
2024-11-04 09:35:00,232.61,232.74,231.89,232.15,7918.0,228.6512,228.779,227.9434,228.199,7918.0
2024-11-04 09:40:00,232.13,232.47,231.81,232.41,10008.0,228.1793,228.5135,227.8648,228.4546,10008.0
2024-11-04 09:45:00,232.32,233.02,232.27,232.28,15083.0,228.3661,229.0542,228.317,228.3268,15083.0
2024-11-04 09:50:00,232.28,232.28,231.5,231.64,2197.0,228.3268,228.3268,227.5601,227.6977,2197.0
2024-11-04 09:55:00,231.68,232.11,231.58,231.86,5893.0,227.737,228.1597,227.6387,227.9139,5893.0
2024-11-04 10:00:00,231.87,232.04,231.31,231.47,14094.0,227.9238,228.0909,227.3733,227.5306,14094.0
2024-11-04 10:05:00,231.43,231.57,231.26,231.26,7800.0,227.4912,227.6289,227.3241,227.3241,7800.0
2024-11-04 10:10:00,231.37,231.68,231.32,231.54,6789.0,227.4323,227.737,227.3831,227.5994,6789.0
2024-11-04 10:15:00,231.65,231.65,231.33,231.34,3686.0,227.7075,227.7075,227.3929,227.4028,3686.0
2024-11-04 10:20:00,231.55,231.71,231.32,231.71,4710.0,227.6092,227.7665,227.3831,227.7665,4710.0
2024-11-04 10:25:00,231.7,231.7,231.14,231.33,3536.0,227.7567,227.7567,227.2062,227.3929,3536.0
2024-11-04 10:30:00,231.37,231.55,230.92,231.11,10018.0,227.4323,227.6092,226.9899,227.1767,10018.0
2024-11-04 10:35:00,231.11,231.18,230.98,231.0,10111.0,227.1767,227.2455,227.0489,227.0686,10111.0
2024-11-04 10:40:00,231.01,231.05,230.76,230.96,12809.0,227.0784,227.1177,226.8326,227.0292,12809.0
2024-11-04 10:45:00,230.96,230.96,230.56,230.93,7574.0,227.0292,227.0292,226.6361,226.9998,7574.0
2024-11-04 10:50:00,230.77,230.98,230.71,230.98,7899.0,226.8425,227.0489,226.7835,227.0489,7899.0
2024-11-04 10:55:00,231.09,231.09,230.67,230.74,3102.0,227.157,227.157,226.7442,226.813,3102.0
2024-11-04 11:00:00,230.67,230.73,230.56,230.65,11281.0,226.7442,226.8032,226.6361,226.7245,11281.0
2024-11-04 11:05:00,230.69,230.71,230.34,230.34,4530.0,226.7638,226.7835,226.4198,226.4198,4530.0
2024-11-04 11:10:00,230.45,230.53,230.21,230.22,12126.0,226.5279,226.6066,226.292,226.3018,12126.0
2024-11-04 11:15:00,230.24,230.4,230.2,230.31,2466.0,226.3215,226.4788,226.2822,226.3903,2466.0
2024-11-04 11:20:00,230.4,230.63,230.36,230.58,1702.0,226.4788,226.7049,226.4395,226.6557,1702.0
2024-11-04 11:25:00,230.58,230.58,230.23,230.3,3075.0,226.6557,226.6557,226.3117,226.3805,3075.0
2024-11-04 11:30:00,230.29,230.29,229.89,229.92,7655.0,226.3706,226.3706,225.9775,226.0069,7655.0
2024-11-04 11:35:00,229.94,230.01,229.85,229.97,9462.0,226.0266,226.0954,225.9381,226.0561,9462.0
2024-11-04 11:40:00,229.9,230.01,229.68,229.77,3667.0,225.9873,226.0954,225.771,225.8595,3667.0
2024-11-04 11:45:00,229.76,229.76,229.54,229.61,2246.0,225.8497,225.8497,225.6334,225.7022,2246.0
2024-11-04 11:50:00,229.58,229.74,229.51,229.58,4068.0,225.6727,225.83,225.6039,225.6727,4068.0
2024-11-04 11:55:00,229.61,229.61,229.46,229.59,7444.0,225.7022,225.7022,225.5548,225.6826,7444.0
2024-11-04 12:00:00,229.69,229.74,229.58,229.67,1300.0,225.7809,225.83,225.6727,225.7612,1300.0
2024-11-04 12:05:00,229.66,229.74,229.5,229.5,3761.0,225.7514,225.83,225.5941,225.5941,3761.0
2024-11-04 12:10:00,229.45,229.88,229.45,229.74,3520.0,225.5449,225.9676,225.5449,225.83,3520.0
2024-11-04 12:15:00,229.75,229.82,229.72,229.82,3154.0,225.8398,225.9086,225.8103,225.9086,3154.0
2024-11-04 12:20:00,229.87,230.13,229.87,230.07,2959.0,225.9578,226.2134,225.9578,226.1544,2959.0
2024-11-04 12:25:00,229.98,230.19,229.98,230.03,3936.0,226.0659,226.2724,226.0659,226.1151,3936.0
2024-11-04 12:30:00,230.07,230.19,230.07,230.09,1796.0,226.1544,226.2724,226.1544,226.1741,1796.0
2024-11-04 12:35:00,230.04,230.21,229.99,230.0,2892.0,226.1249,226.292,226.0758,226.0856,2892.0
2024-11-04 12:40:00,230.08,230.11,230.01,230.03,5542.0,226.1642,226.1937,226.0954,226.1151,5542.0
2024-11-04 12:45:00,230.03,230.1,229.92,229.97,8601.0,226.1151,226.1839,226.0069,226.0561,8601.0
2024-11-04 12:50:00,230.01,230.13,229.96,230.12,1996.0,226.0954,226.2134,226.0463,226.2035,1996.0
2024-11-04 12:55:00,230.04,230.04,229.88,229.89,4154.0,226.1249,226.1249,225.9676,225.9775,4154.0
2024-11-04 13:00:00,229.88,229.88,229.61,229.74,7584.0,225.9676,225.9676,225.7022,225.83,7584.0
2024-11-04 13:05:00,229.85,229.95,229.44,229.55,5265.0,225.9381,226.0364,225.5351,225.6432,5265.0
2024-11-04 13:10:00,229.62,229.95,229.53,229.86,7265.0,225.7121,226.0364,225.6236,225.948,7265.0
2024-11-04 13:15:00,229.89,230.18,229.89,230.18,4047.0,225.9775,226.2625,225.9775,226.2625,4047.0
2024-11-04 13:20:00,230.19,230.29,230.12,230.16,6696.0,226.2724,226.3706,226.2035,226.2429,6696.0
2024-11-04 13:25:00,230.1,230.16,230.05,230.07,5135.0,226.1839,226.2429,226.1347,226.1544,5135.0
2024-11-04 13:30:00,229.98,230.14,229.91,230.12,10540.0,226.0659,226.2232,225.9971,226.2035,10540.0
2024-11-04 13:35:00,230.14,230.21,230.02,230.04,5229.0,226.2232,226.292,226.1052,226.1249,5229.0
2024-11-04 13:40:00,230.06,230.35,230.06,230.21,7229.0,226.1446,226.4296,226.1446,226.292,7229.0
2024-11-04 13:45:00,230.27,230.32,230.05,230.15,5599.0,226.351,226.4001,226.1347,226.233,5599.0
2024-11-04 13:50:00,230.13,230.18,229.82,229.84,6672.0,226.2134,226.2625,225.9086,225.9283,6672.0
2024-11-04 13:55:00,229.8,229.87,229.58,229.58,12004.0,225.889,225.9578,225.6727,225.6727,12004.0
2024-11-04 14:00:00,229.65,229.76,229.61,229.76,5264.0,225.7415,225.8497,225.7022,225.8497,5264.0
2024-11-04 14:05:00,229.76,229.96,229.7,229.7,7005.0,225.8497,226.0463,225.7907,225.7907,7005.0
2024-11-04 14:10:00,229.68,229.79,229.62,229.64,7758.0,225.771,225.8792,225.7121,225.7317,7758.0
2024-11-04 14:15:00,229.66,229.73,229.58,229.66,6042.0,225.7514,225.8202,225.6727,225.7514,6042.0
2024-11-04 14:20:00,229.58,229.83,229.58,229.83,6231.0,225.6727,225.9185,225.6727,225.9185,6231.0
2024-11-04 14:25:00,229.87,230.0,229.85,229.87,5638.0,225.9578,226.0856,225.9381,225.9578,5638.0
2024-11-04 14:30:00,229.81,229.96,229.73,229.93,8518.0,225.8988,226.0463,225.8202,226.0168,8518.0
2024-11-04 14:35:00,229.96,230.07,229.86,230.02,10035.0,226.0463,226.1544,225.948,226.1052,10035.0
2024-11-04 14:40:00,230.04,230.26,229.99,230.16,7090.0,226.1249,226.3412,226.0758,226.2429,7090.0
2024-11-04 14:45:00,230.16,230.66,230.16,230.36,27198.0,226.2429,226.7344,226.2429,226.4395,27198.0
2024-11-04 14:50:00,230.36,230.51,230.11,230.25,21771.0,226.4395,226.5869,226.1937,226.3313,21771.0
2024-11-04 14:55:00,230.28,230.29,230.1,230.15,7159.0,226.3608,226.3706,226.1839,226.233,7159.0
2024-11-04 15:00:00,230.22,230.24,230.11,230.12,6221.0,226.3018,226.3215,226.1937,226.2035,6221.0
2024-11-04 15:05:00,230.12,230.18,230.1,230.12,8905.0,226.2035,226.2625,226.1839,226.2035,8905.0
2024-11-04 15:10:00,230.12,230.18,229.81,229.81,15929.0,226.2035,226.2625,225.8988,225.8988,15929.0
2024-11-04 15:15:00,229.85,229.97,229.62,229.97,21595.0,225.9381,226.0561,225.7121,226.0561,21595.0
2024-11-04 15:20:00,229.91,229.91,229.72,229.74,7718.0,225.9971,225.9971,225.8103,225.83,7718.0
2024-11-04 15:25:00,229.76,230.04,229.76,229.93,16265.0,225.8497,226.1249,225.8497,226.0168,16265.0
2024-11-04 15:30:00,229.9,229.96,229.68,229.95,37720.0,225.9873,226.0463,225.771,226.0364,37720.0
2024-11-04 15:35:00,229.96,229.99,229.64,229.76,19530.0,226.0463,226.0758,225.7317,225.8497,19530.0
2024-11-04 15:40:00,229.7,229.94,229.7,229.76,13380.0,225.7907,226.0266,225.7907,225.8497,13380.0
2024-11-04 15:45:00,229.77,230.07,229.75,229.96,24881.0,225.8595,226.1544,225.8398,226.0463,24881.0
2024-11-04 15:50:00,229.96,230.19,229.95,229.95,47019.0,226.0463,226.2724,226.0364,226.0364,47019.0
2024-11-04 15:55:00,229.97,230.07,229.68,229.92,166407.0,226.0561,226.1544,225.771,226.0069,166407.0
2024-11-05 09:30:00,230.6,230.69,229.5,230.24,38612.0,226.6754,226.7638,225.5941,226.3215,38612.0
2024-11-05 09:35:00,230.21,230.54,230.0,230.33,5489.0,226.292,226.6164,226.0856,226.41,5489.0
2024-11-05 09:40:00,230.53,231.2,230.31,230.86,6323.0,226.6066,227.2652,226.3903,226.9309,6323.0
2024-11-05 09:45:00,231.16,231.27,231.0,231.12,14614.0,227.2258,227.334,227.0686,227.1865,14614.0
2024-11-05 09:50:00,231.06,231.14,230.74,230.94,3534.0,227.1275,227.2062,226.813,227.0096,3534.0
2024-11-05 09:55:00,231.01,231.45,231.01,231.39,4878.0,227.0784,227.5109,227.0784,227.4519,4878.0
2024-11-05 10:00:00,231.39,231.73,231.2,231.58,12428.0,227.4519,227.7861,227.2652,227.6387,12428.0
2024-11-05 10:05:00,231.61,231.78,231.36,231.36,4296.0,227.6682,227.8353,227.4224,227.4224,4296.0
2024-11-05 10:10:00,231.52,232.5,231.52,232.5,10891.0,227.5797,228.543,227.5797,228.543,10891.0
2024-11-05 10:15:00,232.48,232.57,232.15,232.18,4698.0,228.5234,228.6118,228.199,228.2285,4698.0
2024-11-05 10:20:00,232.26,232.88,232.16,232.88,5940.0,228.3071,228.9166,228.2088,228.9166,5940.0
2024-11-05 10:25:00,232.88,233.06,232.67,232.68,8975.0,228.9166,229.0935,228.7101,228.72,8975.0
2024-11-05 10:30:00,232.58,232.85,232.52,232.85,6045.0,228.6217,228.8871,228.5627,228.8871,6045.0
2024-11-05 10:35:00,232.91,233.34,232.89,232.99,6863.0,228.9461,229.3687,228.9264,229.0247,6863.0
2024-11-05 10:40:00,233.06,233.21,232.95,233.19,6184.0,229.0935,229.241,228.9854,229.2213,6184.0
2024-11-05 10:45:00,233.15,233.29,233.03,233.08,4074.0,229.182,229.3196,229.064,229.1132,4074.0
2024-11-05 10:50:00,233.1,233.16,232.74,232.81,3235.0,229.1328,229.1918,228.779,228.8478,3235.0
2024-11-05 10:55:00,232.85,233.0,232.65,232.97,16185.0,228.8871,229.0345,228.6905,229.005,16185.0
2024-11-05 11:00:00,232.92,232.92,232.6,232.78,5158.0,228.9559,228.9559,228.6413,228.8183,5158.0
2024-11-05 11:05:00,232.78,232.97,232.71,232.89,2405.0,228.8183,229.005,228.7495,228.9264,2405.0
2024-11-05 11:10:00,232.95,233.04,232.65,232.66,7518.0,228.9854,229.0738,228.6905,228.7003,7518.0
2024-11-05 11:15:00,232.79,232.97,232.62,232.84,4776.0,228.8281,229.005,228.661,228.8772,4776.0
2024-11-05 11:20:00,232.81,233.1,232.8,233.07,14226.0,228.8478,229.1328,228.8379,229.1033,14226.0
2024-11-05 11:25:00,233.04,233.2,232.82,232.83,11973.0,229.0738,229.2311,228.8576,228.8674,11973.0
2024-11-05 11:30:00,232.94,233.3,232.87,233.3,4247.0,228.9755,229.3294,228.9067,229.3294,4247.0
2024-11-05 11:35:00,233.18,233.18,233.01,233.08,6496.0,229.2115,229.2115,229.0444,229.1132,6496.0
2024-11-05 11:40:00,233.08,233.08,232.8,232.87,11626.0,229.1132,229.1132,228.8379,228.9067,11626.0
2024-11-05 11:45:00,232.84,233.1,232.59,232.68,13252.0,228.8772,229.1328,228.6315,228.72,13252.0
2024-11-05 11:50:00,232.68,232.88,232.63,232.86,9056.0,228.72,228.9166,228.6708,228.8969,9056.0
2024-11-05 11:55:00,232.87,232.87,232.79,232.81,6394.0,228.9067,228.9067,228.8281,228.8478,6394.0
2024-11-05 12:00:00,232.8,232.8,232.58,232.64,2526.0,228.8379,228.8379,228.6217,228.6807,2526.0
2024-11-05 12:05:00,232.63,232.69,232.56,232.56,2500.0,228.6708,228.7298,228.602,228.602,2500.0
2024-11-05 12:10:00,232.57,232.74,232.53,232.72,7326.0,228.6118,228.779,228.5725,228.7593,7326.0
2024-11-05 12:15:00,232.7,232.88,232.66,232.83,10605.0,228.7396,228.9166,228.7003,228.8674,10605.0
2024-11-05 12:20:00,232.83,232.89,232.64,232.84,5231.0,228.8674,228.9264,228.6807,228.8772,5231.0
2024-11-05 12:25:00,232.79,233.04,232.7,232.95,11750.0,228.8281,229.0738,228.7396,228.9854,11750.0
2024-11-05 12:30:00,233.0,233.18,232.99,233.04,10714.0,229.0345,229.2115,229.0247,229.0738,10714.0
2024-11-05 12:35:00,233.04,233.04,232.64,232.65,9702.0,229.0738,229.0738,228.6807,228.6905,9702.0
2024-11-05 12:40:00,232.64,232.73,232.58,232.64,2561.0,228.6807,228.7691,228.6217,228.6807,2561.0
2024-11-05 12:45:00,232.73,233.0,232.73,232.92,3880.0,228.7691,229.0345,228.7691,228.9559,3880.0
2024-11-05 12:50:00,232.9,233.03,232.69,232.79,7411.0,228.9362,229.064,228.7298,228.8281,7411.0
2024-11-05 12:55:00,232.71,232.84,232.47,232.54,3056.0,228.7495,228.8772,228.5135,228.5824,3056.0
2024-11-05 13:00:00,232.56,232.58,232.44,232.46,4052.0,228.602,228.6217,228.4841,228.5037,4052.0
2024-11-05 13:05:00,232.43,232.5,232.38,232.4,2709.0,228.4742,228.543,228.4251,228.4447,2709.0
2024-11-05 13:10:00,232.49,232.51,232.11,232.12,3534.0,228.5332,228.5529,228.1597,228.1695,3534.0
2024-11-05 13:15:00,232.16,232.42,232.16,232.3,4271.0,228.2088,228.4644,228.2088,228.3464,4271.0
2024-11-05 13:20:00,232.28,232.35,232.21,232.22,3518.0,228.3268,228.3956,228.258,228.2678,3518.0
2024-11-05 13:25:00,232.21,232.32,232.18,232.32,2332.0,228.258,228.3661,228.2285,228.3661,2332.0
2024-11-05 13:30:00,232.32,232.37,232.2,232.37,7740.0,228.3661,228.4152,228.2481,228.4152,7740.0
2024-11-05 13:35:00,232.37,232.37,232.11,232.21,4979.0,228.4152,228.4152,228.1597,228.258,4979.0
2024-11-05 13:40:00,232.25,232.43,232.25,232.3,3714.0,228.2973,228.4742,228.2973,228.3464,3714.0
2024-11-05 13:45:00,232.31,232.35,232.1,232.11,3472.0,228.3563,228.3956,228.1498,228.1597,3472.0
2024-11-05 13:50:00,232.05,232.38,232.04,232.38,3434.0,228.1007,228.4251,228.0909,228.4251,3434.0
2024-11-05 13:55:00,232.42,232.54,232.39,232.51,6763.0,228.4644,228.5824,228.4349,228.5529,6763.0
2024-11-05 14:00:00,232.58,232.75,232.58,232.64,2107.0,228.6217,228.7888,228.6217,228.6807,2107.0
2024-11-05 14:05:00,232.63,232.73,232.6,232.71,6181.0,228.6708,228.7691,228.6413,228.7495,6181.0
2024-11-05 14:10:00,232.71,232.73,232.56,232.64,3832.0,228.7495,228.7691,228.602,228.6807,3832.0
2024-11-05 14:15:00,232.64,232.7,232.55,232.6,9735.0,228.6807,228.7396,228.5922,228.6413,9735.0
2024-11-05 14:20:00,232.59,232.68,232.53,232.6,3908.0,228.6315,228.72,228.5725,228.6413,3908.0
2024-11-05 14:25:00,232.64,232.72,232.53,232.53,5834.0,228.6807,228.7593,228.5725,228.5725,5834.0
2024-11-05 14:30:00,232.55,232.76,232.55,232.72,3894.0,228.5922,228.7986,228.5922,228.7593,3894.0
2024-11-05 14:35:00,232.71,232.78,232.67,232.69,2385.0,228.7495,228.8183,228.7101,228.7298,2385.0
2024-11-05 14:40:00,232.71,232.85,232.69,232.74,3924.0,228.7495,228.8871,228.7298,228.779,3924.0
2024-11-05 14:45:00,232.72,232.81,232.55,232.55,2411.0,228.7593,228.8478,228.5922,228.5922,2411.0
2024-11-05 14:50:00,232.56,232.66,232.52,232.61,5480.0,228.602,228.7003,228.5627,228.6512,5480.0
2024-11-05 14:55:00,232.64,232.81,232.62,232.81,4111.0,228.6807,228.8478,228.661,228.8478,4111.0
2024-11-05 15:00:00,232.79,232.92,232.7,232.88,4609.0,228.8281,228.9559,228.7396,228.9166,4609.0
2024-11-05 15:05:00,232.84,233.32,232.84,233.27,6896.0,228.8772,229.3491,228.8772,229.2999,6896.0
2024-11-05 15:10:00,233.31,233.43,233.25,233.28,6406.0,229.3393,229.4572,229.2803,229.3098,6406.0
2024-11-05 15:15:00,233.3,233.36,233.19,233.26,8168.0,229.3294,229.3884,229.2213,229.2901,8168.0
2024-11-05 15:20:00,233.27,233.27,233.11,233.11,8255.0,229.2999,229.2999,229.1427,229.1427,8255.0
2024-11-05 15:25:00,233.09,233.43,232.96,233.37,9681.0,229.123,229.4572,228.9952,229.3982,9681.0
2024-11-05 15:30:00,233.35,233.55,233.29,233.29,9422.0,229.3786,229.5752,229.3196,229.3196,9422.0
2024-11-05 15:35:00,233.31,233.51,233.25,233.28,7163.0,229.3393,229.5358,229.2803,229.3098,7163.0
2024-11-05 15:40:00,233.25,233.35,232.9,233.18,15075.0,229.2803,229.3786,228.9362,229.2115,15075.0
2024-11-05 15:45:00,233.14,233.38,233.1,233.25,14368.0,229.1721,229.4081,229.1328,229.2803,14368.0
2024-11-05 15:50:00,233.26,233.6,233.21,233.4,24483.0,229.2901,229.6243,229.241,229.4277,24483.0
2024-11-05 15:55:00,233.46,233.89,233.44,233.88,78370.0,229.4867,229.9094,229.467,229.8995,78370.0
2024-11-06 09:30:00,248.08,251.72,246.04,246.12,284846.0,243.8579,247.4359,241.8526,241.9312,284846.0
2024-11-06 09:35:00,245.96,246.7,245.53,246.33,106261.0,241.774,242.5014,241.3513,242.1377,106261.0
2024-11-06 09:40:00,246.33,248.07,245.55,245.94,70353.0,242.1377,243.848,241.3709,241.7543,70353.0
2024-11-06 09:45:00,246.11,246.46,244.6,244.61,116357.0,241.9214,242.2654,240.4371,240.4469,116357.0
2024-11-06 09:50:00,244.68,244.68,242.84,243.61,58255.0,240.5157,240.5157,238.7071,239.464,58255.0
2024-11-06 09:55:00,243.64,243.96,242.35,243.1,30270.0,239.4934,239.808,238.2254,238.9626,30270.0
2024-11-06 10:00:00,243.26,244.24,242.77,243.69,36147.0,239.1199,240.0832,238.6382,239.5426,36147.0
2024-11-06 10:05:00,243.7,244.81,243.7,244.12,32130.0,239.5524,240.6435,239.5524,239.9653,32130.0
2024-11-06 10:10:00,244.14,244.62,243.85,244.39,14517.0,239.9849,240.4568,239.6999,240.2307,14517.0
2024-11-06 10:15:00,244.4,245.05,244.24,244.49,26019.0,240.2405,240.8794,240.0832,240.329,26019.0
2024-11-06 10:20:00,244.59,244.72,243.75,244.13,11333.0,240.4273,240.5551,239.6016,239.9751,11333.0
2024-11-06 10:25:00,244.01,245.0,243.88,244.28,37025.0,239.8571,240.8303,239.7294,240.1225,37025.0
2024-11-06 10:30:00,244.11,244.19,243.78,244.05,24803.0,239.9554,240.0341,239.6311,239.8965,24803.0
2024-11-06 10:35:00,243.98,244.53,243.48,244.53,33107.0,239.8277,240.3683,239.3362,240.3683,33107.0
2024-11-06 10:40:00,244.33,244.95,244.32,244.69,23281.0,240.1717,240.7811,240.1619,240.5256,23281.0
2024-11-06 10:45:00,244.5,244.53,244.03,244.15,8363.0,240.3388,240.3683,239.8768,239.9948,8363.0
2024-11-06 10:50:00,244.15,244.26,243.79,244.17,16665.0,239.9948,240.1029,239.6409,240.0144,16665.0
2024-11-06 10:55:00,244.33,244.57,243.65,243.65,15507.0,240.1717,240.4076,239.5033,239.5033,15507.0
2024-11-06 11:00:00,243.75,243.87,243.46,243.48,13324.0,239.6016,239.7195,239.3165,239.3362,13324.0
2024-11-06 11:05:00,243.41,244.65,243.41,244.65,35568.0,239.2674,240.4863,239.2674,240.4863,35568.0
2024-11-06 11:10:00,244.59,244.96,244.38,244.96,21466.0,240.4273,240.791,240.2208,240.791,21466.0
2024-11-06 11:15:00,244.88,245.42,244.7,245.4,64935.0,240.7123,241.2431,240.5354,241.2235,64935.0
2024-11-06 11:20:00,245.43,245.7,245.37,245.7,13476.0,241.253,241.5184,241.194,241.5184,13476.0
2024-11-06 11:25:00,245.7,245.88,245.45,245.45,10662.0,241.5184,241.6953,241.2726,241.2726,10662.0
2024-11-06 11:30:00,245.46,246.23,245.46,246.17,17906.0,241.2825,242.0394,241.2825,241.9804,17906.0
2024-11-06 11:35:00,246.08,246.92,246.01,246.91,33446.0,241.8919,242.7176,241.8231,242.7078,33446.0
2024-11-06 11:40:00,246.91,248.25,246.87,247.55,121658.0,242.7078,244.025,242.6685,243.3369,121658.0
2024-11-06 11:45:00,247.54,247.55,247.12,247.44,15267.0,243.3271,243.3369,242.9142,243.2288,15267.0
2024-11-06 11:50:00,247.32,247.94,247.03,247.16,24661.0,243.1108,243.7203,242.8257,242.9535,24661.0
2024-11-06 11:55:00,247.19,247.48,247.0,247.27,23327.0,242.983,243.2681,242.7963,243.0617,23327.0
2024-11-06 12:00:00,247.27,247.35,247.13,247.21,11734.0,243.0617,243.1403,242.924,243.0027,11734.0
2024-11-06 12:05:00,247.2,247.74,247.14,247.32,13698.0,242.9929,243.5237,242.9339,243.1108,13698.0
2024-11-06 12:10:00,247.26,247.67,247.13,247.19,25900.0,243.0518,243.4549,242.924,242.983,25900.0
2024-11-06 12:15:00,247.2,247.25,247.02,247.16,13278.0,242.9929,243.042,242.8159,242.9535,13278.0
2024-11-06 12:20:00,247.14,247.16,246.78,246.93,16442.0,242.9339,242.9535,242.58,242.7274,16442.0
2024-11-06 12:25:00,246.93,247.21,246.85,247.06,18657.0,242.7274,243.0027,242.6488,242.8552,18657.0
2024-11-06 12:30:00,247.06,247.49,246.82,247.37,20473.0,242.8552,243.2779,242.6193,243.16,20473.0
2024-11-06 12:35:00,247.36,247.91,247.29,247.85,21287.0,243.1501,243.6908,243.0813,243.6318,21287.0
2024-11-06 12:40:00,247.88,248.22,247.79,248.11,22852.0,243.6613,243.9955,243.5728,243.8874,22852.0
2024-11-06 12:45:00,248.2,248.35,248.12,248.19,12202.0,243.9758,244.1233,243.8972,243.966,12202.0
2024-11-06 12:50:00,248.19,248.44,248.06,248.28,23737.0,243.966,244.2118,243.8382,244.0545,23737.0
2024-11-06 12:55:00,248.26,248.36,248.08,248.28,20240.0,244.0348,244.1331,243.8579,244.0545,20240.0
2024-11-06 13:00:00,248.3,248.53,248.2,248.32,9949.0,244.0741,244.3002,243.9758,244.0938,9949.0
2024-11-06 13:05:00,248.33,248.49,248.07,248.37,21279.0,244.1036,244.2609,243.848,244.1429,21279.0
2024-11-06 13:10:00,248.37,248.59,248.3,248.52,6553.0,244.1429,244.3592,244.0741,244.2904,6553.0
2024-11-06 13:15:00,248.53,248.75,248.3,248.66,14214.0,244.3002,244.5165,244.0741,244.428,14214.0
2024-11-06 13:20:00,248.67,249.01,248.57,248.82,29375.0,244.4378,244.772,244.3395,244.5853,29375.0
2024-11-06 13:25:00,248.86,249.08,248.64,248.96,14915.0,244.6246,244.8409,244.4083,244.7229,14915.0
2024-11-06 13:30:00,248.89,249.12,248.82,248.83,11738.0,244.6541,244.8802,244.5853,244.5951,11738.0
2024-11-06 13:35:00,248.81,248.86,248.45,248.47,27611.0,244.5755,244.6246,244.2216,244.2412,27611.0
2024-11-06 13:40:00,248.49,248.82,248.48,248.82,8673.0,244.2609,244.5853,244.2511,244.5853,8673.0
2024-11-06 13:45:00,248.82,249.12,248.76,248.92,32436.0,244.5853,244.8802,244.5263,244.6836,32436.0
2024-11-06 13:50:00,248.89,249.18,248.83,249.1,19143.0,244.6541,244.9392,244.5951,244.8605,19143.0
2024-11-06 13:55:00,249.1,249.11,248.86,249.07,20419.0,244.8605,244.8703,244.6246,244.831,20419.0
2024-11-06 14:00:00,249.14,249.51,249.01,249.03,75117.0,244.8998,245.2635,244.772,244.7917,75117.0
2024-11-06 14:05:00,248.97,249.25,248.95,249.13,10023.0,244.7327,245.008,244.7131,244.89,10023.0
2024-11-06 14:10:00,249.15,249.32,249.08,249.24,7363.0,244.9097,245.0768,244.8409,244.9981,7363.0
2024-11-06 14:15:00,249.27,249.36,249.14,249.18,14815.0,245.0276,245.1161,244.8998,244.9392,14815.0
2024-11-06 14:20:00,249.18,249.27,249.11,249.14,18005.0,244.9392,245.0276,244.8703,244.8998,18005.0
2024-11-06 14:25:00,249.14,249.58,249.14,249.56,18831.0,244.8998,245.3323,244.8998,245.3127,18831.0
2024-11-06 14:30:00,249.57,249.69,249.5,249.54,11841.0,245.3225,245.4405,245.2537,245.293,11841.0
2024-11-06 14:35:00,249.54,249.91,249.44,249.77,19864.0,245.293,245.6567,245.1947,245.5191,19864.0
2024-11-06 14:40:00,249.72,249.93,249.54,249.76,19867.0,245.47,245.6764,245.293,245.5093,19867.0
2024-11-06 14:45:00,249.82,250.0,249.62,249.81,37853.0,245.5683,245.7452,245.3717,245.5584,37853.0
2024-11-06 14:50:00,249.76,249.79,248.91,248.97,25135.0,245.5093,245.5388,244.6738,244.7327,25135.0
2024-11-06 14:55:00,248.94,249.23,248.82,249.04,23141.0,244.7032,244.9883,244.5853,244.8015,23141.0
2024-11-06 15:00:00,249.08,249.29,249.05,249.21,18534.0,244.8409,245.0473,244.8114,244.9686,18534.0
2024-11-06 15:05:00,249.2,249.35,248.99,249.24,62103.0,244.9588,245.1063,244.7524,244.9981,62103.0
2024-11-06 15:10:00,249.25,249.56,249.23,249.56,18408.0,245.008,245.3127,244.9883,245.3127,18408.0
2024-11-06 15:15:00,249.57,249.87,249.41,249.57,10605.0,245.3225,245.6174,245.1652,245.3225,10605.0
2024-11-06 15:20:00,249.57,249.65,249.18,249.42,26840.0,245.3225,245.4012,244.9392,245.1751,26840.0
2024-11-06 15:25:00,249.39,249.41,249.24,249.41,23818.0,245.1456,245.1652,244.9981,245.1652,23818.0
2024-11-06 15:30:00,249.45,249.56,249.28,249.5,35693.0,245.2046,245.3127,245.0375,245.2537,35693.0
2024-11-06 15:35:00,249.49,249.6,249.25,249.27,31834.0,245.2439,245.352,245.008,245.0276,31834.0
2024-11-06 15:40:00,249.27,249.41,248.82,249.19,82640.0,245.0276,245.1652,244.5853,244.949,82640.0
2024-11-06 15:45:00,249.19,249.25,248.72,248.78,47340.0,244.949,245.008,244.487,244.546,47340.0
2024-11-06 15:50:00,248.74,248.76,248.02,248.55,124076.0,244.5066,244.5263,243.7989,244.3199,124076.0
2024-11-06 15:55:00,248.54,248.77,247.98,248.43,270223.0,244.31,244.5361,243.7596,244.2019,270223.0
2024-11-07 09:30:00,249.3,249.89,247.42,248.25,69180.0,245.0571,245.6371,243.2091,244.025,69180.0
2024-11-07 09:35:00,248.29,248.29,247.07,247.55,14929.0,244.0643,244.0643,242.8651,243.3369,14929.0
2024-11-07 09:40:00,247.38,247.96,246.77,247.07,30252.0,243.1698,243.7399,242.5702,242.8651,30252.0
2024-11-07 09:45:00,246.95,246.98,246.33,246.65,17812.0,242.7471,242.7766,242.1377,242.4522,17812.0
2024-11-07 09:50:00,246.76,247.25,246.65,246.99,17927.0,242.5603,243.042,242.4522,242.7864,17927.0
2024-11-07 09:55:00,247.1,247.18,246.51,246.8,10782.0,242.8946,242.9732,242.3146,242.5997,10782.0
2024-11-07 10:00:00,246.86,246.96,246.59,246.62,12916.0,242.6586,242.7569,242.3932,242.4227,12916.0
2024-11-07 10:05:00,246.67,246.77,246.06,246.21,20229.0,242.4719,242.5702,241.8723,242.0197,20229.0
2024-11-07 10:10:00,246.21,246.75,245.67,245.81,21932.0,242.0197,242.5505,241.4889,241.6265,21932.0
2024-11-07 10:15:00,245.96,246.28,244.99,245.64,27714.0,241.774,242.0885,240.8205,241.4594,27714.0
2024-11-07 10:20:00,245.76,246.11,245.04,245.96,33135.0,241.5774,241.9214,240.8696,241.774,33135.0
2024-11-07 10:25:00,246.01,246.09,245.13,245.25,19907.0,241.8231,241.9017,240.9581,241.076,19907.0
2024-11-07 10:30:00,245.24,245.79,245.21,245.44,23055.0,241.0662,241.6069,241.0367,241.2628,23055.0
2024-11-07 10:35:00,245.44,245.62,245.18,245.62,19002.0,241.2628,241.4397,241.0072,241.4397,19002.0
2024-11-07 10:40:00,245.61,245.84,245.44,245.52,8392.0,241.4299,241.656,241.2628,241.3414,8392.0
2024-11-07 10:45:00,245.5,245.72,245.36,245.55,10193.0,241.3218,241.538,241.1842,241.3709,10193.0
2024-11-07 10:50:00,245.63,245.63,244.92,244.93,14883.0,241.4496,241.4496,240.7517,240.7615,14883.0
2024-11-07 10:55:00,244.95,244.95,244.16,244.43,15690.0,240.7811,240.7811,240.0046,240.27,15690.0
2024-11-07 11:00:00,244.44,245.08,244.44,244.93,11026.0,240.2798,240.9089,240.2798,240.7615,11026.0
2024-11-07 11:05:00,244.89,245.3,244.59,244.94,27552.0,240.7222,241.1252,240.4273,240.7713,27552.0
2024-11-07 11:10:00,244.99,245.07,244.39,244.58,6506.0,240.8205,240.8991,240.2307,240.4174,6506.0
2024-11-07 11:15:00,244.5,244.61,244.3,244.53,8277.0,240.3388,240.4469,240.1422,240.3683,8277.0
2024-11-07 11:20:00,244.5,244.75,244.47,244.75,5626.0,240.3388,240.5846,240.3093,240.5846,5626.0
2024-11-07 11:25:00,244.67,244.71,244.17,244.17,4055.0,240.5059,240.5452,240.0144,240.0144,4055.0
2024-11-07 11:30:00,244.23,244.72,244.08,244.71,8305.0,240.0734,240.5551,239.926,240.5452,8305.0
2024-11-07 11:35:00,244.72,244.83,244.64,244.8,8867.0,240.5551,240.6632,240.4764,240.6337,8867.0
2024-11-07 11:40:00,244.79,244.87,244.64,244.84,15106.0,240.6239,240.7025,240.4764,240.673,15106.0
2024-11-07 11:45:00,244.86,244.93,244.23,244.52,24394.0,240.6927,240.7615,240.0734,240.3585,24394.0
2024-11-07 11:50:00,244.53,244.71,244.45,244.61,6766.0,240.3683,240.5452,240.2897,240.4469,6766.0
2024-11-07 11:55:00,244.65,244.83,244.46,244.64,11891.0,240.4863,240.6632,240.2995,240.4764,11891.0
2024-11-07 12:00:00,244.59,244.93,244.44,244.88,18156.0,240.4273,240.7615,240.2798,240.7123,18156.0
2024-11-07 12:05:00,244.86,245.24,244.86,245.18,5950.0,240.6927,241.0662,240.6927,241.0072,5950.0
2024-11-07 12:10:00,245.24,245.35,245.13,245.14,5134.0,241.0662,241.1743,240.9581,240.9679,5134.0
2024-11-07 12:15:00,245.22,245.22,244.94,245.02,7758.0,241.0466,241.0466,240.7713,240.85,7758.0
2024-11-07 12:20:00,244.97,245.07,244.83,244.94,10823.0,240.8008,240.8991,240.6632,240.7713,10823.0
2024-11-07 12:25:00,244.87,245.01,244.74,245.01,8909.0,240.7025,240.8401,240.5747,240.8401,8909.0
2024-11-07 12:30:00,244.92,245.0,244.36,244.5,17220.0,240.7517,240.8303,240.2012,240.3388,17220.0
2024-11-07 12:35:00,244.51,244.59,244.42,244.49,7471.0,240.3486,240.4273,240.2602,240.329,7471.0
2024-11-07 12:40:00,244.45,244.53,244.16,244.27,14699.0,240.2897,240.3683,240.0046,240.1127,14699.0
2024-11-07 12:45:00,244.25,244.42,244.24,244.28,7762.0,240.0931,240.2602,240.0832,240.1225,7762.0
2024-11-07 12:50:00,244.31,244.46,244.16,244.21,6955.0,240.152,240.2995,240.0046,240.0537,6955.0
2024-11-07 12:55:00,244.21,244.29,244.11,244.29,6179.0,240.0537,240.1324,239.9554,240.1324,6179.0
2024-11-07 13:00:00,244.27,244.4,244.15,244.3,11621.0,240.1127,240.2405,239.9948,240.1422,11621.0
2024-11-07 13:05:00,244.38,244.57,244.32,244.43,14306.0,240.2208,240.4076,240.1619,240.27,14306.0
2024-11-07 13:10:00,244.42,244.7,244.36,244.68,10650.0,240.2602,240.5354,240.2012,240.5157,10650.0
2024-11-07 13:15:00,244.71,244.82,244.44,244.44,4830.0,240.5452,240.6534,240.2798,240.2798,4830.0
2024-11-07 13:20:00,244.53,244.68,244.52,244.63,8215.0,240.3683,240.5157,240.3585,240.4666,8215.0
2024-11-07 13:25:00,244.63,244.68,244.24,244.24,6529.0,240.4666,240.5157,240.0832,240.0832,6529.0
2024-11-07 13:30:00,244.27,244.29,244.06,244.18,6620.0,240.1127,240.1324,239.9063,240.0243,6620.0
2024-11-07 13:35:00,244.16,244.28,244.13,244.23,8781.0,240.0046,240.1225,239.9751,240.0734,8781.0
2024-11-07 13:40:00,244.26,244.41,244.05,244.05,9600.0,240.1029,240.2503,239.8965,239.8965,9600.0
2024-11-07 13:45:00,244.05,244.21,243.92,244.21,5788.0,239.8965,240.0537,239.7687,240.0537,5788.0
2024-11-07 13:50:00,244.2,244.25,244.09,244.14,6732.0,240.0439,240.0931,239.9358,239.9849,6732.0
2024-11-07 13:55:00,244.18,244.24,244.09,244.09,5685.0,240.0243,240.0832,239.9358,239.9358,5685.0
2024-11-07 14:00:00,244.09,244.31,243.84,244.02,15126.0,239.9358,240.152,239.69,239.867,15126.0
2024-11-07 14:05:00,244.02,244.29,243.92,244.23,11332.0,239.867,240.1324,239.7687,240.0734,11332.0
2024-11-07 14:10:00,244.2,244.2,243.99,244.08,6001.0,240.0439,240.0439,239.8375,239.926,6001.0
2024-11-07 14:15:00,244.06,244.1,243.81,243.88,12047.0,239.9063,239.9456,239.6605,239.7294,12047.0
2024-11-07 14:20:00,243.91,244.06,243.67,244.06,8977.0,239.7588,239.9063,239.5229,239.9063,8977.0
2024-11-07 14:25:00,244.11,244.25,244.02,244.05,7834.0,239.9554,240.0931,239.867,239.8965,7834.0
2024-11-07 14:30:00,244.02,244.29,244.02,244.02,9091.0,239.867,240.1324,239.867,239.867,9091.0
2024-11-07 14:35:00,243.98,244.09,243.75,243.75,12294.0,239.8277,239.9358,239.6016,239.6016,12294.0
2024-11-07 14:40:00,243.81,243.81,243.38,243.62,18159.0,239.6605,239.6605,239.2379,239.4738,18159.0
2024-11-07 14:45:00,243.56,243.56,243.09,243.2,23770.0,239.4148,239.4148,238.9528,239.0609,23770.0
2024-11-07 14:50:00,243.26,243.31,243.05,243.24,18528.0,239.1199,239.1691,238.9135,239.1002,18528.0
2024-11-07 14:55:00,243.25,243.73,243.2,243.73,18156.0,239.1101,239.5819,239.0609,239.5819,18156.0
2024-11-07 15:00:00,243.77,243.79,243.41,243.65,13863.0,239.6212,239.6409,239.2674,239.5033,13863.0
2024-11-07 15:05:00,243.68,243.75,243.24,243.25,11477.0,239.5328,239.6016,239.1002,239.1101,11477.0
2024-11-07 15:10:00,243.26,243.93,243.25,243.67,18135.0,239.1199,239.7785,239.1101,239.5229,18135.0
2024-11-07 15:15:00,243.68,243.78,243.43,243.64,16292.0,239.5328,239.6311,239.287,239.4934,16292.0
2024-11-07 15:20:00,243.65,243.75,243.21,243.63,13916.0,239.5033,239.6016,239.0708,239.4836,13916.0
2024-11-07 15:25:00,243.69,243.69,243.32,243.58,13714.0,239.5426,239.5426,239.1789,239.4345,13714.0
2024-11-07 15:30:00,243.61,243.75,242.2,243.45,73551.0,239.464,239.6016,238.0779,239.3067,73551.0
2024-11-07 15:35:00,243.45,243.48,242.79,242.85,31746.0,239.3067,239.3362,238.6579,238.7169,31746.0
2024-11-07 15:40:00,242.87,243.25,242.82,242.96,36846.0,238.7365,239.1101,238.6874,238.825,36846.0
2024-11-07 15:45:00,242.98,243.59,242.95,243.34,37324.0,238.8447,239.4443,238.8152,239.1985,37324.0
2024-11-07 15:50:00,243.31,243.33,243.0,243.22,88687.0,239.1691,239.1887,238.8643,239.0806,88687.0
2024-11-07 15:55:00,243.22,243.22,242.44,242.52,231846.0,239.0806,239.0806,238.3139,238.3925,231846.0
2024-11-08 09:30:00,241.96,242.73,240.81,241.08,57286.0,237.842,238.5989,236.7116,236.977,57286.0
2024-11-08 09:35:00,241.12,241.88,241.03,241.84,25066.0,237.0163,237.7634,236.9279,237.7241,25066.0
2024-11-08 09:40:00,241.86,243.02,241.85,243.02,13762.0,237.7437,238.884,237.7339,238.884,13762.0
2024-11-08 09:45:00,243.15,243.17,242.67,243.13,4555.0,239.0118,239.0314,238.54,238.9921,4555.0
2024-11-08 09:50:00,243.13,243.18,242.84,243.02,7251.0,238.9921,239.0413,238.7071,238.884,7251.0
2024-11-08 09:55:00,242.97,243.44,242.63,243.44,70089.0,238.8348,239.2968,238.5006,239.2968,70089.0
2024-11-08 10:00:00,243.45,243.45,242.76,243.18,16645.0,239.3067,239.3067,238.6284,239.0413,16645.0
2024-11-08 10:05:00,243.24,243.43,242.74,242.97,15750.0,239.1002,239.287,238.6088,238.8348,15750.0
2024-11-08 10:10:00,243.06,243.67,242.86,243.59,25570.0,238.9233,239.5229,238.7267,239.4443,25570.0
2024-11-08 10:15:00,243.59,243.85,243.43,243.55,35371.0,239.4443,239.6999,239.287,239.405,35371.0
2024-11-08 10:20:00,243.54,243.94,243.44,243.81,12306.0,239.3951,239.7883,239.2968,239.6605,12306.0
2024-11-08 10:25:00,243.71,243.71,243.04,243.04,20842.0,239.5623,239.5623,238.9037,238.9037,20842.0
2024-11-08 10:30:00,243.19,243.4,243.03,243.34,5164.0,239.0511,239.2575,238.8938,239.1985,5164.0
2024-11-08 10:35:00,243.31,243.43,243.21,243.33,4447.0,239.1691,239.287,239.0708,239.1887,4447.0
2024-11-08 10:40:00,243.35,243.76,243.34,243.68,12600.0,239.2084,239.6114,239.1985,239.5328,12600.0
2024-11-08 10:45:00,243.69,243.77,243.37,243.45,7026.0,239.5426,239.6212,239.228,239.3067,7026.0
2024-11-08 10:50:00,243.36,243.71,243.36,243.56,16066.0,239.2182,239.5623,239.2182,239.4148,16066.0
2024-11-08 10:55:00,243.63,243.63,243.45,243.6,8082.0,239.4836,239.4836,239.3067,239.4541,8082.0
2024-11-08 11:00:00,243.62,243.87,243.54,243.83,12167.0,239.4738,239.7195,239.3951,239.6802,12167.0
2024-11-08 11:05:00,243.81,244.13,243.75,243.75,13762.0,239.6605,239.9751,239.6016,239.6016,13762.0
2024-11-08 11:10:00,243.7,243.77,243.26,243.3,6957.0,239.5524,239.6212,239.1199,239.1592,6957.0
2024-11-08 11:15:00,243.23,243.53,243.23,243.41,9757.0,239.0904,239.3853,239.0904,239.2674,9757.0
2024-11-08 11:20:00,243.34,243.37,243.14,243.2,5720.0,239.1985,239.228,239.002,239.0609,5720.0
2024-11-08 11:25:00,243.18,243.2,242.67,242.78,13574.0,239.0413,239.0609,238.54,238.6481,13574.0
2024-11-08 11:30:00,242.79,243.13,242.72,242.81,16414.0,238.6579,238.9921,238.5891,238.6776,16414.0
2024-11-08 11:35:00,242.81,242.99,242.66,242.99,14581.0,238.6776,238.8545,238.5301,238.8545,14581.0
2024-11-08 11:40:00,243.02,243.02,242.75,242.75,4074.0,238.884,238.884,238.6186,238.6186,4074.0
2024-11-08 11:45:00,242.8,242.95,242.77,242.95,13531.0,238.6677,238.8152,238.6382,238.8152,13531.0
2024-11-08 11:50:00,242.86,243.01,242.79,242.92,6464.0,238.7267,238.8742,238.6579,238.7857,6464.0
2024-11-08 11:55:00,242.92,242.92,242.58,242.58,17806.0,238.7857,238.7857,238.4515,238.4515,17806.0
2024-11-08 12:00:00,242.58,242.67,242.53,242.65,7205.0,238.4515,238.54,238.4023,238.5203,7205.0
2024-11-08 12:05:00,242.6,242.67,242.53,242.64,2705.0,238.4711,238.54,238.4023,238.5105,2705.0
2024-11-08 12:10:00,242.66,242.69,242.49,242.58,5989.0,238.5301,238.5596,238.363,238.4515,5989.0
2024-11-08 12:15:00,242.63,242.73,242.59,242.69,4640.0,238.5006,238.5989,238.4613,238.5596,4640.0
2024-11-08 12:20:00,242.69,242.75,242.58,242.66,5272.0,238.5596,238.6186,238.4515,238.5301,5272.0
2024-11-08 12:25:00,242.64,242.65,242.43,242.47,3604.0,238.5105,238.5203,238.304,238.3434,3604.0
2024-11-08 12:30:00,242.41,242.77,242.32,242.76,7603.0,238.2844,238.6382,238.1959,238.6284,7603.0
2024-11-08 12:35:00,242.81,242.81,242.54,242.56,8275.0,238.6776,238.6776,238.4122,238.4318,8275.0
2024-11-08 12:40:00,242.57,242.69,242.48,242.59,9131.0,238.4417,238.5596,238.3532,238.4613,9131.0
2024-11-08 12:45:00,242.59,242.67,242.44,242.49,10700.0,238.4613,238.54,238.3139,238.363,10700.0
2024-11-08 12:50:00,242.49,242.75,242.49,242.7,7728.0,238.363,238.6186,238.363,238.5694,7728.0
2024-11-08 12:55:00,242.68,242.68,242.46,242.6,10172.0,238.5498,238.5498,238.3335,238.4711,10172.0
2024-11-08 13:00:00,242.62,242.62,242.44,242.61,11177.0,238.4908,238.4908,238.3139,238.481,11177.0
2024-11-08 13:05:00,242.57,242.64,242.37,242.37,9317.0,238.4417,238.5105,238.2451,238.2451,9317.0
2024-11-08 13:10:00,242.45,242.63,242.39,242.59,11967.0,238.3237,238.5006,238.2647,238.4613,11967.0
2024-11-08 13:15:00,242.61,242.68,242.42,242.46,4197.0,238.481,238.5498,238.2942,238.3335,4197.0
2024-11-08 13:20:00,242.4,242.43,242.28,242.32,7924.0,238.2745,238.304,238.1566,238.1959,7924.0
2024-11-08 13:25:00,242.31,242.41,242.27,242.34,9136.0,238.1861,238.2844,238.1468,238.2156,9136.0
2024-11-08 13:30:00,242.31,242.31,242.13,242.25,9220.0,238.1861,238.1861,238.0091,238.1271,9220.0
2024-11-08 13:35:00,242.23,242.37,242.16,242.25,7966.0,238.1074,238.2451,238.0386,238.1271,7966.0
2024-11-08 13:40:00,242.31,242.43,242.28,242.38,7500.0,238.1861,238.304,238.1566,238.2549,7500.0
2024-11-08 13:45:00,242.42,242.55,242.38,242.47,7791.0,238.2942,238.422,238.2549,238.3434,7791.0
2024-11-08 13:50:00,242.49,242.63,242.46,242.49,3496.0,238.363,238.5006,238.3335,238.363,3496.0
2024-11-08 13:55:00,242.49,242.71,242.43,242.71,7936.0,238.363,238.5793,238.304,238.5793,7936.0
2024-11-08 14:00:00,242.71,242.78,242.57,242.59,5038.0,238.5793,238.6481,238.4417,238.4613,5038.0
2024-11-08 14:05:00,242.64,242.82,242.63,242.72,5828.0,238.5105,238.6874,238.5006,238.5891,5828.0
2024-11-08 14:10:00,242.71,242.74,242.54,242.56,3354.0,238.5793,238.6088,238.4122,238.4318,3354.0
2024-11-08 14:15:00,242.6,242.66,242.55,242.6,9014.0,238.4711,238.5301,238.422,238.4711,9014.0
2024-11-08 14:20:00,242.62,242.63,242.38,242.38,6163.0,238.4908,238.5006,238.2549,238.2549,6163.0
2024-11-08 14:25:00,242.38,242.57,242.31,242.39,10411.0,238.2549,238.4417,238.1861,238.2647,10411.0
2024-11-08 14:30:00,242.39,242.78,242.37,242.55,14964.0,238.2647,238.6481,238.2451,238.422,14964.0
2024-11-08 14:35:00,242.53,242.62,242.52,242.54,6085.0,238.4023,238.4908,238.3925,238.4122,6085.0
2024-11-08 14:40:00,242.58,242.77,242.55,242.77,8686.0,238.4515,238.6382,238.422,238.6382,8686.0
2024-11-08 14:45:00,242.71,242.71,242.39,242.42,8701.0,238.5793,238.5793,238.2647,238.2942,8701.0
2024-11-08 14:50:00,242.43,242.43,242.25,242.25,5329.0,238.304,238.304,238.1271,238.1271,5329.0
2024-11-08 14:55:00,242.27,242.39,242.18,242.22,13983.0,238.1468,238.2647,238.0583,238.0976,13983.0
2024-11-08 15:00:00,242.19,242.2,241.94,242.15,16991.0,238.0681,238.0779,237.8224,238.0288,16991.0
2024-11-08 15:05:00,242.18,242.24,242.11,242.19,10484.0,238.0583,238.1173,237.9895,238.0681,10484.0
2024-11-08 15:10:00,242.18,242.18,241.87,242.04,11540.0,238.0583,238.0583,237.7536,237.9207,11540.0
2024-11-08 15:15:00,242.06,242.21,242.03,242.11,9801.0,237.9403,238.0878,237.9108,237.9895,9801.0
2024-11-08 15:20:00,242.08,242.14,241.92,242.14,18085.0,237.96,238.019,237.8027,238.019,18085.0
2024-11-08 15:25:00,242.2,242.26,241.97,242.03,20807.0,238.0779,238.1369,237.8519,237.9108,20807.0
2024-11-08 15:30:00,242.02,242.1,241.8,241.85,14959.0,237.901,237.9797,237.6848,237.7339,14959.0
2024-11-08 15:35:00,241.82,241.85,241.67,241.7,13283.0,237.7044,237.7339,237.557,237.5865,13283.0
2024-11-08 15:40:00,241.7,241.77,241.46,241.71,22503.0,237.5865,237.6553,237.3505,237.5963,22503.0
2024-11-08 15:45:00,241.69,241.72,241.61,241.67,23997.0,237.5766,237.6061,237.498,237.557,23997.0
2024-11-08 15:50:00,241.69,241.96,241.63,241.85,51016.0,237.5766,237.842,237.5177,237.7339,51016.0
2024-11-08 15:55:00,241.83,241.83,241.47,241.5,133493.0,237.7142,237.7142,237.3604,237.3899,133493.0
2024-11-11 09:30:00,244.94,245.3,243.86,244.31,88273.0,240.7713,241.1252,239.7097,240.152,88273.0
2024-11-11 09:35:00,244.17,244.65,243.58,244.65,9573.0,240.0144,240.4863,239.4345,240.4863,9573.0
2024-11-11 09:40:00,244.75,245.14,244.58,244.97,20939.0,240.5846,240.9679,240.4174,240.8008,20939.0
2024-11-11 09:45:00,245.0,245.19,244.85,245.11,24017.0,240.8303,241.0171,240.6828,240.9384,24017.0
2024-11-11 09:50:00,245.11,245.53,244.98,245.5,41534.0,240.9384,241.3513,240.8106,241.3218,41534.0
2024-11-11 09:55:00,245.56,245.94,245.53,245.87,20303.0,241.3808,241.7543,241.3513,241.6855,20303.0
2024-11-11 10:00:00,245.81,245.93,245.55,245.66,13355.0,241.6265,241.7445,241.3709,241.4791,13355.0
2024-11-11 10:05:00,245.67,245.85,245.05,245.05,9440.0,241.4889,241.6658,240.8794,240.8794,9440.0
2024-11-11 10:10:00,245.12,245.12,244.6,244.6,7623.0,240.9483,240.9483,240.4371,240.4371,7623.0
2024-11-11 10:15:00,244.47,244.75,244.07,244.37,15822.0,240.3093,240.5846,239.9161,240.211,15822.0
2024-11-11 10:20:00,244.45,244.61,244.16,244.23,6728.0,240.2897,240.4469,240.0046,240.0734,6728.0
2024-11-11 10:25:00,244.14,244.47,244.08,244.3,9024.0,239.9849,240.3093,239.926,240.1422,9024.0
2024-11-11 10:30:00,244.27,244.46,243.88,244.38,14610.0,240.1127,240.2995,239.7294,240.2208,14610.0
2024-11-11 10:35:00,244.39,244.5,244.15,244.31,17946.0,240.2307,240.3388,239.9948,240.152,17946.0
2024-11-11 10:40:00,244.31,244.38,243.84,243.89,13577.0,240.152,240.2208,239.69,239.7392,13577.0
2024-11-11 10:45:00,243.81,244.0,243.7,243.86,6826.0,239.6605,239.8473,239.5524,239.7097,6826.0
2024-11-11 10:50:00,244.01,244.19,243.94,244.17,9989.0,239.8571,240.0341,239.7883,240.0144,9989.0
2024-11-11 10:55:00,244.22,244.55,244.22,244.55,7652.0,240.0636,240.388,240.0636,240.388,7652.0
2024-11-11 11:00:00,244.52,244.83,244.52,244.83,12585.0,240.3585,240.6632,240.3585,240.6632,12585.0
2024-11-11 11:05:00,244.66,244.68,244.39,244.56,9569.0,240.4961,240.5157,240.2307,240.3978,9569.0
2024-11-11 11:10:00,244.6,244.62,244.16,244.2,8444.0,240.4371,240.4568,240.0046,240.0439,8444.0
2024-11-11 11:15:00,244.21,244.7,244.21,244.44,16116.0,240.0537,240.5354,240.0537,240.2798,16116.0
2024-11-11 11:20:00,244.26,244.26,244.14,244.19,3039.0,240.1029,240.1029,239.9849,240.0341,3039.0
2024-11-11 11:25:00,244.19,244.44,244.18,244.39,5905.0,240.0341,240.2798,240.0243,240.2307,5905.0
2024-11-11 11:30:00,244.39,244.9,244.33,244.88,11347.0,240.2307,240.732,240.1717,240.7123,11347.0
2024-11-11 11:35:00,244.84,244.97,244.75,244.84,5474.0,240.673,240.8008,240.5846,240.673,5474.0
2024-11-11 11:40:00,244.85,244.95,244.75,244.93,6342.0,240.6828,240.7811,240.5846,240.7615,6342.0
2024-11-11 11:45:00,244.88,244.97,244.79,244.86,6105.0,240.7123,240.8008,240.6239,240.6927,6105.0
2024-11-11 11:50:00,244.9,244.96,244.74,244.74,3546.0,240.732,240.791,240.5747,240.5747,3546.0
2024-11-11 11:55:00,244.84,244.91,244.78,244.81,3488.0,240.673,240.7418,240.614,240.6435,3488.0
2024-11-11 12:00:00,244.72,244.73,244.52,244.59,2817.0,240.5551,240.5649,240.3585,240.4273,2817.0
2024-11-11 12:05:00,244.63,244.66,244.37,244.49,2383.0,240.4666,240.4961,240.211,240.329,2383.0
2024-11-11 12:10:00,244.47,244.64,244.32,244.53,10118.0,240.3093,240.4764,240.1619,240.3683,10118.0
2024-11-11 12:15:00,244.59,244.59,244.28,244.34,2700.0,240.4273,240.4273,240.1225,240.1815,2700.0
2024-11-11 12:20:00,244.32,244.41,244.28,244.4,6677.0,240.1619,240.2503,240.1225,240.2405,6677.0
2024-11-11 12:25:00,244.34,244.34,244.03,244.16,11485.0,240.1815,240.1815,239.8768,240.0046,11485.0
2024-11-11 12:30:00,244.08,244.17,243.85,243.89,8944.0,239.926,240.0144,239.6999,239.7392,8944.0
2024-11-11 12:35:00,243.83,244.02,243.76,244.02,13296.0,239.6802,239.867,239.6114,239.867,13296.0
2024-11-11 12:40:00,244.04,244.1,243.96,244.02,6221.0,239.8866,239.9456,239.808,239.867,6221.0
2024-11-11 12:45:00,243.98,243.98,243.78,243.83,8828.0,239.8277,239.8277,239.6311,239.6802,8828.0
2024-11-11 12:50:00,243.78,243.85,243.59,243.59,5857.0,239.6311,239.6999,239.4443,239.4443,5857.0
2024-11-11 12:55:00,243.61,243.75,243.59,243.59,8216.0,239.464,239.6016,239.4443,239.4443,8216.0
2024-11-11 13:00:00,243.56,243.73,243.51,243.58,8821.0,239.4148,239.5819,239.3657,239.4345,8821.0
2024-11-11 13:05:00,243.52,244.01,243.52,244.01,7290.0,239.3755,239.8571,239.3755,239.8571,7290.0
2024-11-11 13:10:00,243.94,244.32,243.93,244.14,6776.0,239.7883,240.1619,239.7785,239.9849,6776.0
2024-11-11 13:15:00,244.2,244.25,244.02,244.02,5721.0,240.0439,240.0931,239.867,239.867,5721.0
2024-11-11 13:20:00,244.0,244.11,243.9,244.02,11297.0,239.8473,239.9554,239.749,239.867,11297.0
2024-11-11 13:25:00,244.02,244.48,244.0,244.48,8378.0,239.867,240.3191,239.8473,240.3191,8378.0
2024-11-11 13:30:00,244.41,244.46,243.91,243.97,12777.0,240.2503,240.2995,239.7588,239.8178,12777.0
2024-11-11 13:35:00,243.9,244.0,243.64,243.64,8543.0,239.749,239.8473,239.4934,239.4934,8543.0
2024-11-11 13:40:00,243.54,244.07,243.54,244.07,4734.0,239.3951,239.9161,239.3951,239.9161,4734.0
2024-11-11 13:45:00,243.98,244.07,243.69,243.69,6620.0,239.8277,239.9161,239.5426,239.5426,6620.0
2024-11-11 13:50:00,243.79,243.9,243.66,243.67,4744.0,239.6409,239.749,239.5131,239.5229,4744.0
2024-11-11 13:55:00,243.68,243.73,243.53,243.6,4702.0,239.5328,239.5819,239.3853,239.4541,4702.0
2024-11-11 14:00:00,243.6,243.68,243.21,243.21,10140.0,239.4541,239.5328,239.0708,239.0708,10140.0
2024-11-11 14:05:00,243.25,243.33,243.07,243.16,7372.0,239.1101,239.1887,238.9331,239.0216,7372.0
2024-11-11 14:10:00,243.14,243.21,242.74,242.84,17781.0,239.002,239.0708,238.6088,238.7071,17781.0
2024-11-11 14:15:00,242.83,243.04,242.83,242.96,6222.0,238.6972,238.9037,238.6972,238.825,6222.0
2024-11-11 14:20:00,242.9,243.06,242.89,243.03,6565.0,238.766,238.9233,238.7562,238.8938,6565.0
2024-11-11 14:25:00,243.09,243.16,243.01,243.06,4694.0,238.9528,239.0216,238.8742,238.9233,4694.0
2024-11-11 14:30:00,243.04,243.1,242.93,243.0,9523.0,238.9037,238.9626,238.7955,238.8643,9523.0
2024-11-11 14:35:00,242.99,243.0,242.78,242.95,10166.0,238.8545,238.8643,238.6481,238.8152,10166.0
2024-11-11 14:40:00,242.98,243.02,242.8,243.01,10548.0,238.8447,238.884,238.6677,238.8742,10548.0
2024-11-11 14:45:00,243.06,243.06,242.86,242.97,10510.0,238.9233,238.9233,238.7267,238.8348,10510.0
2024-11-11 14:50:00,242.99,243.1,242.75,243.0,21558.0,238.8545,238.9626,238.6186,238.8643,21558.0
2024-11-11 14:55:00,243.0,243.31,242.92,243.04,16329.0,238.8643,239.1691,238.7857,238.9037,16329.0
2024-11-11 15:00:00,243.01,243.08,242.9,242.92,8727.0,238.8742,238.943,238.766,238.7857,8727.0
2024-11-11 15:05:00,242.87,242.95,242.7,242.86,10806.0,238.7365,238.8152,238.5694,238.7267,10806.0
2024-11-11 15:10:00,242.91,243.01,242.53,242.53,14094.0,238.7759,238.8742,238.4023,238.4023,14094.0
2024-11-11 15:15:00,242.55,242.76,242.55,242.66,6065.0,238.422,238.6284,238.422,238.5301,6065.0
2024-11-11 15:20:00,242.66,242.7,242.53,242.59,9961.0,238.5301,238.5694,238.4023,238.4613,9961.0
2024-11-11 15:25:00,242.61,242.67,242.49,242.6,13189.0,238.481,238.54,238.363,238.4711,13189.0
2024-11-11 15:30:00,242.6,242.6,242.15,242.32,11290.0,238.4711,238.4711,238.0288,238.1959,11290.0
2024-11-11 15:35:00,242.3,242.35,242.07,242.16,12276.0,238.1762,238.2254,237.9502,238.0386,12276.0
2024-11-11 15:40:00,242.2,242.38,242.18,242.19,14241.0,238.0779,238.2549,238.0583,238.0681,14241.0
2024-11-11 15:45:00,242.19,242.24,242.0,242.0,15397.0,238.0681,238.1173,237.8814,237.8814,15397.0
2024-11-11 15:50:00,242.03,242.19,241.96,242.08,37900.0,237.9108,238.0681,237.842,237.96,37900.0
2024-11-11 15:55:00,242.04,242.25,241.84,242.0,121908.0,237.9207,238.1271,237.7241,237.8814,121908.0
2024-11-12 09:30:00,242.35,242.44,241.5,241.81,30531.0,238.2254,238.3139,237.3899,237.6946,30531.0
2024-11-12 09:35:00,241.83,242.38,241.47,242.38,9626.0,237.7142,238.2549,237.3604,238.2549,9626.0
2024-11-12 09:40:00,242.24,242.64,241.8,241.82,6392.0,238.1173,238.5105,237.6848,237.7044,6392.0
2024-11-12 09:45:00,241.81,241.97,241.74,241.74,5483.0,237.6946,237.8519,237.6258,237.6258,5483.0
2024-11-12 09:50:00,241.75,241.8,241.06,241.27,16528.0,237.6356,237.6848,236.9574,237.1638,16528.0
2024-11-12 09:55:00,241.36,241.58,241.25,241.58,8413.0,237.2522,237.4685,237.1441,237.4685,8413.0
2024-11-12 10:00:00,241.56,241.91,241.41,241.77,16902.0,237.4488,237.7929,237.3014,237.6553,16902.0
2024-11-12 10:05:00,241.75,241.75,240.95,241.5,28731.0,237.6356,237.6356,236.8492,237.3899,28731.0
2024-11-12 10:10:00,241.48,241.6,241.16,241.19,9200.0,237.3702,237.4882,237.0556,237.0851,9200.0
2024-11-12 10:15:00,241.19,241.19,240.71,240.79,14206.0,237.0851,237.0851,236.6133,236.6919,14206.0
2024-11-12 10:20:00,240.7,241.07,240.19,241.07,15096.0,236.6035,236.9672,236.1022,236.9672,15096.0
2024-11-12 10:25:00,241.08,241.31,241.04,241.23,31274.0,236.977,237.2031,236.9377,237.1245,31274.0
2024-11-12 10:30:00,241.23,241.29,240.94,241.26,24675.0,237.1245,237.1834,236.8394,237.1539,24675.0
2024-11-12 10:35:00,241.2,241.54,241.1,241.42,17713.0,237.095,237.4292,236.9967,237.3112,17713.0
2024-11-12 10:40:00,241.36,241.42,240.63,240.63,15641.0,237.2522,237.3112,236.5347,236.5347,15641.0
2024-11-12 10:45:00,240.68,240.88,240.64,240.71,5307.0,236.5838,236.7804,236.5445,236.6133,5307.0
2024-11-12 10:50:00,240.63,240.89,240.55,240.55,9172.0,236.5347,236.7902,236.456,236.456,9172.0
2024-11-12 10:55:00,240.63,240.64,240.2,240.27,25076.0,236.5347,236.5445,236.112,236.1808,25076.0
2024-11-12 11:00:00,240.23,240.78,240.04,240.04,11525.0,236.1415,236.6821,235.9547,235.9547,11525.0
2024-11-12 11:05:00,240.0,240.12,239.88,239.94,6219.0,235.9154,236.0333,235.7974,235.8564,6219.0
2024-11-12 11:10:00,239.94,240.04,239.68,239.69,9296.0,235.8564,235.9547,235.6008,235.6107,9296.0
2024-11-12 11:15:00,239.76,240.03,239.76,240.03,10193.0,235.6795,235.9449,235.6795,235.9449,10193.0
2024-11-12 11:20:00,240.06,240.12,239.88,240.12,12548.0,235.9744,236.0333,235.7974,236.0333,12548.0
2024-11-12 11:25:00,240.05,240.15,239.95,240.0,5883.0,235.9645,236.0628,235.8662,235.9154,5883.0
2024-11-12 11:30:00,240.06,240.24,239.98,240.14,16353.0,235.9744,236.1513,235.8957,236.053,16353.0
2024-11-12 11:35:00,240.16,240.16,239.77,239.79,12719.0,236.0727,236.0727,235.6893,235.709,12719.0
2024-11-12 11:40:00,239.87,239.87,239.64,239.79,8893.0,235.7876,235.7876,235.5615,235.709,8893.0
2024-11-12 11:45:00,239.78,239.94,239.75,239.88,5129.0,235.6991,235.8564,235.6696,235.7974,5129.0
2024-11-12 11:50:00,239.91,240.09,239.9,239.97,8435.0,235.8269,236.0039,235.8171,235.8859,8435.0
2024-11-12 11:55:00,239.98,240.02,239.59,239.65,6129.0,235.8957,235.9351,235.5124,235.5713,6129.0
2024-11-12 12:00:00,239.74,239.75,239.55,239.58,7152.0,235.6598,235.6696,235.4731,235.5025,7152.0
2024-11-12 12:05:00,239.59,239.61,239.5,239.58,7081.0,235.5124,235.532,235.4239,235.5025,7081.0
2024-11-12 12:10:00,239.45,239.45,239.28,239.28,2426.0,235.3748,235.3748,235.2076,235.2076,2426.0
2024-11-12 12:15:00,239.29,239.29,238.93,239.18,9175.0,235.2175,235.2175,234.8636,235.1093,9175.0
2024-11-12 12:20:00,239.01,239.18,238.93,239.01,2939.0,234.9422,235.1093,234.8636,234.9422,2939.0
2024-11-12 12:25:00,239.04,239.1,238.9,238.95,7554.0,234.9717,235.0307,234.8341,234.8833,7554.0
2024-11-12 12:30:00,238.96,239.15,238.88,238.98,11587.0,234.8931,235.0799,234.8145,234.9128,11587.0
2024-11-12 12:35:00,238.95,239.04,238.83,238.88,6612.0,234.8833,234.9717,234.7653,234.8145,6612.0
2024-11-12 12:40:00,238.87,238.94,238.74,238.9,13296.0,234.8046,234.8734,234.6768,234.8341,13296.0
2024-11-12 12:45:00,238.86,238.88,238.72,238.75,7688.0,234.7948,234.8145,234.6572,234.6867,7688.0
2024-11-12 12:50:00,238.72,239.17,238.72,239.06,9756.0,234.6572,235.0995,234.6572,234.9914,9756.0
2024-11-12 12:55:00,239.04,239.09,238.59,238.82,15861.0,234.9717,235.0209,234.5294,234.7555,15861.0
2024-11-12 13:00:00,238.84,239.13,238.73,239.02,6810.0,234.7751,235.0602,234.667,234.9521,6810.0
2024-11-12 13:05:00,239.01,239.08,238.79,238.86,5712.0,234.9422,235.011,234.726,234.7948,5712.0
2024-11-12 13:10:00,238.92,238.93,238.66,238.8,9358.0,234.8538,234.8636,234.5982,234.7358,9358.0
2024-11-12 13:15:00,238.82,239.04,238.79,239.04,14404.0,234.7555,234.9717,234.726,234.9717,14404.0
2024-11-12 13:20:00,239.06,239.09,238.85,239.03,17160.0,234.9914,235.0209,234.785,234.9619,17160.0
2024-11-12 13:25:00,239.02,239.16,238.99,239.11,16185.0,234.9521,235.0897,234.9226,235.0405,16185.0
2024-11-12 13:30:00,239.11,239.13,239.0,239.09,18776.0,235.0405,235.0602,234.9324,235.0209,18776.0
2024-11-12 13:35:00,239.1,239.15,238.92,239.04,17383.0,235.0307,235.0799,234.8538,234.9717,17383.0
2024-11-12 13:40:00,239.05,239.15,238.99,239.11,13453.0,234.9816,235.0799,234.9226,235.0405,13453.0
2024-11-12 13:45:00,239.07,239.09,238.9,239.06,11466.0,235.0012,235.0209,234.8341,234.9914,11466.0
2024-11-12 13:50:00,239.05,239.22,238.95,239.2,12448.0,234.9816,235.1487,234.8833,235.129,12448.0
2024-11-12 13:55:00,239.22,239.32,239.04,239.04,16829.0,235.1487,235.247,234.9717,234.9717,16829.0
2024-11-12 14:00:00,239.08,239.29,239.07,239.17,12298.0,235.011,235.2175,235.0012,235.0995,12298.0
2024-11-12 14:05:00,239.2,239.48,239.06,239.3,10253.0,235.129,235.4042,234.9914,235.2273,10253.0
2024-11-12 14:10:00,239.37,239.39,239.16,239.39,12591.0,235.2961,235.3158,235.0897,235.3158,12591.0
2024-11-12 14:15:00,239.39,239.59,239.39,239.55,11073.0,235.3158,235.5124,235.3158,235.4731,11073.0
2024-11-12 14:20:00,239.58,239.58,239.39,239.53,9298.0,235.5025,235.5025,235.3158,235.4534,9298.0
2024-11-12 14:25:00,239.5,239.58,239.41,239.54,9276.0,235.4239,235.5025,235.3354,235.4632,9276.0
2024-11-12 14:30:00,239.5,239.7,239.46,239.66,10518.0,235.4239,235.6205,235.3846,235.5812,10518.0
2024-11-12 14:35:00,239.64,239.64,239.5,239.62,7964.0,235.5615,235.5615,235.4239,235.5419,7964.0
2024-11-12 14:40:00,239.59,239.83,239.57,239.75,6505.0,235.5124,235.7483,235.4927,235.6696,6505.0
2024-11-12 14:45:00,239.78,239.87,239.66,239.68,6429.0,235.6991,235.7876,235.5812,235.6008,6429.0
2024-11-12 14:50:00,239.7,239.76,239.4,239.56,11203.0,235.6205,235.6795,235.3256,235.4829,11203.0
2024-11-12 14:55:00,239.56,239.66,239.49,239.59,12922.0,235.4829,235.5812,235.4141,235.5124,12922.0
2024-11-12 15:00:00,239.59,239.66,239.47,239.66,8405.0,235.5124,235.5812,235.3944,235.5812,8405.0
2024-11-12 15:05:00,239.66,239.72,239.5,239.53,10306.0,235.5812,235.6402,235.4239,235.4534,10306.0
2024-11-12 15:10:00,239.53,239.57,239.3,239.34,11200.0,235.4534,235.4927,235.2273,235.2666,11200.0
2024-11-12 15:15:00,239.42,239.48,239.24,239.29,11140.0,235.3453,235.4042,235.1683,235.2175,11140.0
2024-11-12 15:20:00,239.3,239.38,239.19,239.37,10315.0,235.2273,235.3059,235.1192,235.2961,10315.0
2024-11-12 15:25:00,239.33,239.33,239.07,239.25,10605.0,235.2568,235.2568,235.0012,235.1782,10605.0
2024-11-12 15:30:00,239.25,239.26,239.08,239.16,16624.0,235.1782,235.188,235.011,235.0897,16624.0
2024-11-12 15:35:00,239.16,239.27,239.12,239.23,13073.0,235.0897,235.1978,235.0504,235.1585,13073.0
2024-11-12 15:40:00,239.19,239.24,238.95,239.07,23249.0,235.1192,235.1683,234.8833,235.0012,23249.0
2024-11-12 15:45:00,239.08,239.57,238.98,239.53,23955.0,235.011,235.4927,234.9128,235.4534,23955.0
2024-11-12 15:50:00,239.49,239.58,239.19,239.24,45024.0,235.4141,235.5025,235.1192,235.1683,45024.0
2024-11-12 15:55:00,239.25,239.25,238.83,238.91,114209.0,235.1782,235.1782,234.7653,234.8439,114209.0
2024-11-13 09:30:00,239.41,240.72,238.31,238.51,54560.0,235.3354,236.6231,234.2542,234.4508,54560.0
2024-11-13 09:35:00,238.53,240.42,238.46,240.42,9888.0,234.4704,236.3282,234.4016,236.3282,9888.0
2024-11-13 09:40:00,240.42,240.45,239.29,239.48,5834.0,236.3282,236.3577,235.2175,235.4042,5834.0
2024-11-13 09:45:00,239.62,240.07,239.43,239.97,110591.0,235.5419,235.9842,235.3551,235.8859,110591.0
2024-11-13 09:50:00,239.92,239.92,239.36,239.74,6911.0,235.8368,235.8368,235.2863,235.6598,6911.0
2024-11-13 09:55:00,239.65,239.96,239.61,239.96,12885.0,235.5713,235.8761,235.532,235.8761,12885.0
2024-11-13 10:00:00,239.84,239.87,239.13,239.17,7322.0,235.7581,235.7876,235.0602,235.0995,7322.0
2024-11-13 10:05:00,239.16,239.19,238.58,239.19,12395.0,235.0897,235.1192,234.5196,235.1192,12395.0
2024-11-13 10:10:00,239.19,239.57,239.09,239.14,7565.0,235.1192,235.4927,235.0209,235.07,7565.0
2024-11-13 10:15:00,239.13,239.24,239.02,239.13,42050.0,235.0602,235.1683,234.9521,235.0602,42050.0
2024-11-13 10:20:00,239.13,239.41,239.06,239.34,17102.0,235.0602,235.3354,234.9914,235.2666,17102.0
2024-11-13 10:25:00,239.44,239.64,239.35,239.52,19646.0,235.3649,235.5615,235.2765,235.4436,19646.0
2024-11-13 10:30:00,239.6,239.78,239.49,239.78,14726.0,235.5222,235.6991,235.4141,235.6991,14726.0
2024-11-13 10:35:00,239.78,239.82,239.66,239.72,4821.0,235.6991,235.7385,235.5812,235.6402,4821.0
2024-11-13 10:40:00,239.72,239.72,239.22,239.59,13651.0,235.6402,235.6402,235.1487,235.5124,13651.0
2024-11-13 10:45:00,239.58,240.15,239.5,240.1,18130.0,235.5025,236.0628,235.4239,236.0137,18130.0
2024-11-13 10:50:00,240.18,240.28,240.11,240.22,4560.0,236.0923,236.1906,236.0235,236.1316,4560.0
2024-11-13 10:55:00,240.22,240.27,239.96,240.08,6785.0,236.1316,236.1808,235.8761,235.994,6785.0
2024-11-13 11:00:00,240.08,240.19,239.88,240.12,7745.0,235.994,236.1022,235.7974,236.0333,7745.0
2024-11-13 11:05:00,239.78,240.03,239.69,240.01,15227.0,235.6991,235.9449,235.6107,235.9252,15227.0
2024-11-13 11:10:00,239.93,240.02,239.89,239.92,3888.0,235.8466,235.9351,235.8073,235.8368,3888.0
2024-11-13 11:15:00,239.93,240.03,239.77,239.92,62388.0,235.8466,235.9449,235.6893,235.8368,62388.0
2024-11-13 11:20:00,239.79,239.83,239.54,239.65,5414.0,235.709,235.7483,235.4632,235.5713,5414.0
2024-11-13 11:25:00,239.65,239.84,239.57,239.71,7693.0,235.5713,235.7581,235.4927,235.6303,7693.0
2024-11-13 11:30:00,239.76,239.91,239.61,239.91,12261.0,235.6795,235.8269,235.532,235.8269,12261.0
2024-11-13 11:35:00,239.87,239.89,239.84,239.87,2547.0,235.7876,235.8073,235.7581,235.7876,2547.0
2024-11-13 11:40:00,239.87,240.11,239.85,240.02,11933.0,235.7876,236.0235,235.7679,235.9351,11933.0
2024-11-13 11:45:00,240.06,240.15,239.85,239.9,8315.0,235.9744,236.0628,235.7679,235.8171,8315.0
2024-11-13 11:50:00,239.9,239.9,239.68,239.72,20520.0,235.8171,235.8171,235.6008,235.6402,20520.0
2024-11-13 11:55:00,239.72,239.74,239.59,239.64,8257.0,235.6402,235.6598,235.5124,235.5615,8257.0
2024-11-13 12:00:00,239.69,239.69,239.44,239.47,5794.0,235.6107,235.6107,235.3649,235.3944,5794.0
2024-11-13 12:05:00,239.47,239.96,239.46,239.91,22823.0,235.3944,235.8761,235.3846,235.8269,22823.0
2024-11-13 12:10:00,239.92,239.92,239.71,239.72,14120.0,235.8368,235.8368,235.6303,235.6402,14120.0
2024-11-13 12:15:00,239.68,239.74,239.56,239.59,28194.0,235.6008,235.6598,235.4829,235.5124,28194.0
2024-11-13 12:20:00,239.59,239.59,239.1,239.21,6154.0,235.5124,235.5124,235.0307,235.1388,6154.0
2024-11-13 12:25:00,239.21,239.47,239.11,239.38,7707.0,235.1388,235.3944,235.0405,235.3059,7707.0
2024-11-13 12:30:00,239.4,239.65,239.4,239.62,7465.0,235.3256,235.5713,235.3256,235.5419,7465.0
2024-11-13 12:35:00,239.59,239.96,239.57,239.96,31124.0,235.5124,235.8761,235.4927,235.8761,31124.0
2024-11-13 12:40:00,240.02,240.24,239.91,240.24,6231.0,235.9351,236.1513,235.8269,236.1513,6231.0
2024-11-13 12:45:00,240.25,240.47,240.24,240.39,8266.0,236.1611,236.3774,236.1513,236.2988,8266.0
2024-11-13 12:50:00,240.39,240.39,240.24,240.28,5638.0,236.2988,236.2988,236.1513,236.1906,5638.0
2024-11-13 12:55:00,240.29,240.37,240.19,240.37,22696.0,236.2005,236.2791,236.1022,236.2791,22696.0
2024-11-13 13:00:00,240.34,240.4,240.13,240.15,9195.0,236.2496,236.3086,236.0432,236.0628,9195.0
2024-11-13 13:05:00,240.11,240.11,239.91,239.96,3406.0,236.0235,236.0235,235.8269,235.8761,3406.0
2024-11-13 13:10:00,239.99,239.99,239.69,239.69,8344.0,235.9056,235.9056,235.6107,235.6107,8344.0
2024-11-13 13:15:00,239.72,239.82,239.69,239.7,4888.0,235.6402,235.7385,235.6107,235.6205,4888.0
2024-11-13 13:20:00,239.78,239.79,239.45,239.45,8557.0,235.6991,235.709,235.3748,235.3748,8557.0
2024-11-13 13:25:00,239.45,239.6,239.44,239.55,8683.0,235.3748,235.5222,235.3649,235.4731,8683.0
2024-11-13 13:30:00,239.55,239.68,239.49,239.58,14159.0,235.4731,235.6008,235.4141,235.5025,14159.0
2024-11-13 13:35:00,239.58,239.63,239.39,239.44,7037.0,235.5025,235.5517,235.3158,235.3649,7037.0
2024-11-13 13:40:00,239.41,239.58,239.41,239.52,5637.0,235.3354,235.5025,235.3354,235.4436,5637.0
2024-11-13 13:45:00,239.52,239.63,239.48,239.5,8400.0,235.4436,235.5517,235.4042,235.4239,8400.0
2024-11-13 13:50:00,239.48,239.51,239.31,239.33,8603.0,235.4042,235.4337,235.2371,235.2568,8603.0
2024-11-13 13:55:00,239.33,239.34,239.2,239.26,7044.0,235.2568,235.2666,235.129,235.188,7044.0
2024-11-13 14:00:00,239.28,239.64,239.26,239.6,18216.0,235.2076,235.5615,235.188,235.5222,18216.0
2024-11-13 14:05:00,239.64,239.71,239.57,239.64,9117.0,235.5615,235.6303,235.4927,235.5615,9117.0
2024-11-13 14:10:00,239.6,239.91,239.57,239.81,13160.0,235.5222,235.8269,235.4927,235.7286,13160.0
2024-11-13 14:15:00,239.82,239.9,239.61,239.61,10599.0,235.7385,235.8171,235.532,235.532,10599.0
2024-11-13 14:20:00,239.59,239.8,239.58,239.67,4393.0,235.5124,235.7188,235.5025,235.591,4393.0
2024-11-13 14:25:00,239.67,239.73,239.6,239.72,9460.0,235.591,235.65,235.5222,235.6402,9460.0
2024-11-13 14:30:00,239.72,240.01,239.68,239.93,30703.0,235.6402,235.9252,235.6008,235.8466,30703.0
2024-11-13 14:35:00,239.87,240.06,239.85,240.06,4819.0,235.7876,235.9744,235.7679,235.9744,4819.0
2024-11-13 14:40:00,240.06,240.07,239.79,239.81,6748.0,235.9744,235.9842,235.709,235.7286,6748.0
2024-11-13 14:45:00,239.86,239.93,239.64,239.67,8157.0,235.7778,235.8466,235.5615,235.591,8157.0
2024-11-13 14:50:00,239.69,239.72,239.49,239.54,9755.0,235.6107,235.6402,235.4141,235.4632,9755.0
2024-11-13 14:55:00,239.49,239.52,239.38,239.48,8830.0,235.4141,235.4436,235.3059,235.4042,8830.0
2024-11-13 15:00:00,239.51,239.84,239.44,239.84,7793.0,235.4337,235.7581,235.3649,235.7581,7793.0
2024-11-13 15:05:00,239.77,239.96,239.69,239.92,11617.0,235.6893,235.8761,235.6107,235.8368,11617.0
2024-11-13 15:10:00,239.95,239.97,239.75,239.86,9410.0,235.8662,235.8859,235.6696,235.7778,9410.0
2024-11-13 15:15:00,239.89,239.94,239.73,239.74,9431.0,235.8073,235.8564,235.65,235.6598,9431.0
2024-11-13 15:20:00,239.72,239.94,239.72,239.89,5648.0,235.6402,235.8564,235.6402,235.8073,5648.0
2024-11-13 15:25:00,239.93,240.02,239.9,239.97,5194.0,235.8466,235.9351,235.8171,235.8859,5194.0
2024-11-13 15:30:00,239.92,239.97,239.76,239.97,10994.0,235.8368,235.8859,235.6795,235.8859,10994.0
2024-11-13 15:35:00,239.97,240.21,239.97,240.21,10435.0,235.8859,236.1218,235.8859,236.1218,10435.0
2024-11-13 15:40:00,240.18,240.47,240.1,240.47,17607.0,236.0923,236.3774,236.0137,236.3774,17607.0
2024-11-13 15:45:00,240.54,240.93,240.44,240.84,14031.0,236.4462,236.8296,236.3479,236.7411,14031.0
2024-11-13 15:50:00,240.76,240.9,240.4,240.43,35523.0,236.6625,236.8001,236.3086,236.3381,35523.0
2024-11-13 15:55:00,240.42,240.55,240.25,240.45,115027.0,236.3282,236.456,236.1611,236.3577,115027.0
2024-11-14 09:30:00,240.26,241.09,239.63,239.63,76134.0,236.171,236.9868,235.5517,235.5517,76134.0
2024-11-14 09:35:00,240.02,240.46,238.6,238.84,92904.0,235.9351,236.3676,234.5392,234.7751,92904.0
2024-11-14 09:40:00,238.87,239.17,238.19,238.69,14783.0,234.8046,235.0995,234.1362,234.6277,14783.0
2024-11-14 09:45:00,238.71,239.51,238.61,239.38,14905.0,234.6473,235.4337,234.549,235.3059,14905.0
2024-11-14 09:50:00,239.38,239.56,238.61,238.85,14189.0,235.3059,235.4829,234.549,234.785,14189.0
2024-11-14 09:55:00,238.66,238.72,238.1,238.31,16710.0,234.5982,234.6572,234.0477,234.2542,16710.0
2024-11-14 10:00:00,238.28,238.28,237.8,238.11,20134.0,234.2247,234.2247,233.7528,234.0576,20134.0
2024-11-14 10:05:00,238.05,238.13,237.87,237.87,3447.0,233.9986,234.0772,233.8216,233.8216,3447.0
2024-11-14 10:10:00,237.85,237.99,237.46,237.66,12674.0,233.802,233.9396,233.4186,233.6152,12674.0
2024-11-14 10:15:00,237.67,238.05,237.67,238.05,13633.0,233.625,233.9986,233.625,233.9986,13633.0
2024-11-14 10:20:00,238.04,238.15,237.83,238.15,6606.0,233.9887,234.0969,233.7823,234.0969,6606.0
2024-11-14 10:25:00,238.13,238.31,237.92,238.06,9239.0,234.0772,234.2542,233.8708,234.0084,9239.0
2024-11-14 10:30:00,238.19,238.31,237.89,238.0,7193.0,234.1362,234.2542,233.8413,233.9494,7193.0
2024-11-14 10:35:00,238.0,238.0,237.76,237.85,13424.0,233.9494,233.9494,233.7135,233.802,13424.0
2024-11-14 10:40:00,237.82,238.29,237.8,238.29,24525.0,233.7725,234.2345,233.7528,234.2345,24525.0
2024-11-14 10:45:00,238.2,238.35,238.03,238.03,3134.0,234.146,234.2935,233.9789,233.9789,3134.0
2024-11-14 10:50:00,237.91,238.15,237.67,238.15,18307.0,233.861,234.0969,233.625,234.0969,18307.0
2024-11-14 10:55:00,238.3,238.39,238.09,238.09,7775.0,234.2443,234.3328,234.0379,234.0379,7775.0
2024-11-14 11:00:00,237.97,237.97,237.7,237.83,1096.0,233.9199,233.9199,233.6545,233.7823,1096.0
2024-11-14 11:05:00,237.74,237.94,237.56,237.94,1886.0,233.6939,233.8905,233.5169,233.8905,1886.0
2024-11-14 11:10:00,237.89,238.12,237.55,237.61,23590.0,233.8413,234.0674,233.5071,233.5661,23590.0
2024-11-14 11:15:00,237.53,237.66,237.35,237.35,8280.0,233.4874,233.6152,233.3105,233.3105,8280.0
2024-11-14 11:20:00,237.4,237.4,237.03,237.25,14472.0,233.3596,233.3596,232.9959,233.2122,14472.0
2024-11-14 11:25:00,237.26,237.26,236.61,237.01,13969.0,233.222,233.222,232.5831,232.9763,13969.0
2024-11-14 11:30:00,237.0,237.0,236.62,236.82,7013.0,232.9664,232.9664,232.5929,232.7895,7013.0
2024-11-14 11:35:00,236.87,236.99,236.77,236.86,6281.0,232.8387,232.9566,232.7404,232.8288,6281.0
2024-11-14 11:40:00,236.84,237.16,236.84,236.84,15388.0,232.8092,233.1237,232.8092,232.8092,15388.0
2024-11-14 11:45:00,236.89,236.94,236.19,236.21,14479.0,232.8583,232.9075,232.1702,232.1899,14479.0
2024-11-14 11:50:00,236.21,236.44,236.08,236.26,11773.0,232.1899,232.416,232.0621,232.239,11773.0
2024-11-14 11:55:00,236.17,236.51,236.09,236.47,5911.0,232.1506,232.4848,232.0719,232.4455,5911.0
2024-11-14 12:00:00,236.46,236.86,236.45,236.7,7234.0,232.4356,232.8288,232.4258,232.6716,7234.0
2024-11-14 12:05:00,236.7,236.7,236.36,236.41,5445.0,232.6716,232.6716,232.3373,232.3865,5445.0
2024-11-14 12:10:00,236.33,236.47,236.03,236.09,11756.0,232.3079,232.4455,232.013,232.0719,11756.0
2024-11-14 12:15:00,236.11,236.5,236.0,236.5,11665.0,232.0916,232.475,231.9835,232.475,11665.0
2024-11-14 12:20:00,236.43,236.56,236.29,236.32,16031.0,232.4062,232.5339,232.2685,232.298,16031.0
2024-11-14 12:25:00,236.31,236.32,236.17,236.17,2763.0,232.2882,232.298,232.1506,232.1506,2763.0
2024-11-14 12:30:00,236.17,236.71,236.09,236.7,23467.0,232.1506,232.6814,232.0719,232.6716,23467.0
2024-11-14 12:35:00,236.7,237.12,236.7,236.96,15225.0,232.6716,233.0844,232.6716,232.9271,15225.0
2024-11-14 12:40:00,236.91,237.03,236.74,236.74,5091.0,232.878,232.9959,232.7109,232.7109,5091.0
2024-11-14 12:45:00,236.73,236.75,236.28,236.43,6341.0,232.701,232.7207,232.2587,232.4062,6341.0
2024-11-14 12:50:00,236.43,236.93,236.43,236.86,17465.0,232.4062,232.8976,232.4062,232.8288,17465.0
2024-11-14 12:55:00,236.84,237.0,236.78,236.94,17685.0,232.8092,232.9664,232.7502,232.9075,17685.0
2024-11-14 13:00:00,236.92,237.1,236.78,237.06,5538.0,232.8878,233.0647,232.7502,233.0254,5538.0
2024-11-14 13:05:00,237.0,237.06,236.94,237.06,2814.0,232.9664,233.0254,232.9075,233.0254,2814.0
2024-11-14 13:10:00,237.08,237.1,236.86,236.96,9842.0,233.0451,233.0647,232.8288,232.9271,9842.0
2024-11-14 13:15:00,236.97,237.0,236.79,236.82,9793.0,232.937,232.9664,232.76,232.7895,9793.0
2024-11-14 13:20:00,236.82,236.82,236.52,236.77,5969.0,232.7895,232.7895,232.4946,232.7404,5969.0
2024-11-14 13:25:00,236.84,236.98,236.68,236.73,3922.0,232.8092,232.9468,232.6519,232.701,3922.0
2024-11-14 13:30:00,236.72,236.72,236.5,236.67,7384.0,232.6912,232.6912,232.475,232.6421,7384.0
2024-11-14 13:35:00,236.56,236.79,236.56,236.75,2932.0,232.5339,232.76,232.5339,232.7207,2932.0
2024-11-14 13:40:00,236.79,236.89,236.73,236.89,6328.0,232.76,232.8583,232.701,232.8583,6328.0
2024-11-14 13:45:00,236.89,236.95,236.7,236.7,3935.0,232.8583,232.9173,232.6716,232.6716,3935.0
2024-11-14 13:50:00,236.73,236.83,236.5,236.64,3845.0,232.701,232.7993,232.475,232.6126,3845.0
2024-11-14 13:55:00,236.5,236.5,236.27,236.27,2874.0,232.475,232.475,232.2489,232.2489,2874.0
2024-11-14 14:00:00,236.27,236.94,236.27,236.83,17109.0,232.2489,232.9075,232.2489,232.7993,17109.0
2024-11-14 14:05:00,236.81,236.93,236.69,236.78,3298.0,232.7797,232.8976,232.6617,232.7502,3298.0
2024-11-14 14:10:00,236.74,236.89,236.72,236.83,4159.0,232.7109,232.8583,232.6912,232.7993,4159.0
2024-11-14 14:15:00,236.78,236.88,236.67,236.77,8475.0,232.7502,232.8485,232.6421,232.7404,8475.0
2024-11-14 14:20:00,236.76,236.78,236.55,236.78,7985.0,232.7305,232.7502,232.5241,232.7502,7985.0
2024-11-14 14:25:00,236.75,236.99,236.75,236.92,3726.0,232.7207,232.9566,232.7207,232.8878,3726.0
2024-11-14 14:30:00,236.92,237.08,236.9,236.99,7153.0,232.8878,233.0451,232.8682,232.9566,7153.0
2024-11-14 14:35:00,237.03,237.03,236.85,236.92,9307.0,232.9959,232.9959,232.819,232.8878,9307.0
2024-11-14 14:40:00,236.96,237.03,236.9,236.99,6641.0,232.9271,232.9959,232.8682,232.9566,6641.0
2024-11-14 14:45:00,237.01,237.01,236.89,236.97,44014.0,232.9763,232.9763,232.8583,232.937,44014.0
2024-11-14 14:50:00,236.97,237.11,236.83,236.88,12267.0,232.937,233.0746,232.7993,232.8485,12267.0
2024-11-14 14:55:00,236.88,236.94,236.8,236.87,19726.0,232.8485,232.9075,232.7699,232.8387,19726.0
2024-11-14 15:00:00,236.8,236.8,236.3,236.37,12438.0,232.7699,232.7699,232.2784,232.3472,12438.0
2024-11-14 15:05:00,236.45,236.46,235.98,236.16,10075.0,232.4258,232.4356,231.9638,232.1407,10075.0
2024-11-14 15:10:00,236.15,236.3,235.98,236.26,14054.0,232.1309,232.2784,231.9638,232.239,14054.0
2024-11-14 15:15:00,236.23,236.57,236.19,236.45,15868.0,232.2096,232.5438,232.1702,232.4258,15868.0
2024-11-14 15:20:00,236.38,236.38,236.07,236.23,16776.0,232.357,232.357,232.0523,232.2096,16776.0
2024-11-14 15:25:00,236.28,236.34,236.09,236.1,14529.0,232.2587,232.3177,232.0719,232.0818,14529.0
2024-11-14 15:30:00,236.11,236.25,235.86,235.89,14914.0,232.0916,232.2292,231.8459,231.8753,14914.0
2024-11-14 15:35:00,235.9,236.0,235.87,235.97,13013.0,231.8852,231.9835,231.8557,231.954,13013.0
2024-11-14 15:40:00,236.03,236.1,235.74,235.9,31576.0,232.013,232.0818,231.7279,231.8852,31576.0
2024-11-14 15:45:00,235.9,236.23,235.85,235.97,29033.0,231.8852,232.2096,231.836,231.954,29033.0
2024-11-14 15:50:00,235.98,236.19,235.92,236.01,44212.0,231.9638,232.1702,231.9048,231.9933,44212.0
2024-11-14 15:55:00,235.98,236.03,234.82,235.42,386102.0,231.9638,232.013,230.8236,231.4133,386102.0
2024-11-15 09:30:00,234.88,236.59,234.0,236.3,187771.0,230.8825,232.5634,230.0175,232.2784,187771.0
2024-11-15 09:35:00,236.31,237.3,235.9,237.3,20588.0,232.2882,233.2613,231.8852,233.2613,20588.0
2024-11-15 09:40:00,237.5,237.83,236.69,237.22,15051.0,233.4579,233.7823,232.6617,233.1827,15051.0
2024-11-15 09:45:00,237.0,237.57,237.0,237.51,9104.0,232.9664,233.5267,232.9664,233.4678,9104.0
2024-11-15 09:50:00,237.29,237.51,236.66,236.84,15974.0,233.2515,233.4678,232.6322,232.8092,15974.0
2024-11-15 09:55:00,236.81,237.12,236.38,236.52,35213.0,232.7797,233.0844,232.357,232.4946,35213.0
2024-11-15 10:00:00,236.58,236.67,235.8,235.94,20904.0,232.5536,232.6421,231.7869,231.9245,20904.0
2024-11-15 10:05:00,236.04,236.38,235.41,235.76,10148.0,232.0228,232.357,231.4035,231.7476,10148.0
2024-11-15 10:10:00,235.77,236.04,235.48,236.02,18807.0,231.7574,232.0228,231.4723,232.0031,18807.0
2024-11-15 10:15:00,236.17,236.19,235.45,235.76,5365.0,232.1506,232.1702,231.4428,231.7476,5365.0
2024-11-15 10:20:00,235.75,236.01,235.68,235.93,5890.0,231.7377,231.9933,231.6689,231.9147,5890.0
2024-11-15 10:25:00,235.84,236.13,235.67,235.9,6623.0,231.8262,232.1113,231.6591,231.8852,6623.0
2024-11-15 10:30:00,236.01,236.27,235.59,236.14,10821.0,231.9933,232.2489,231.5804,232.1211,10821.0
2024-11-15 10:35:00,235.99,236.3,235.51,235.66,15322.0,231.9736,232.2784,231.5018,231.6493,15322.0
2024-11-15 10:40:00,235.66,235.92,235.47,235.69,7117.0,231.6493,231.9048,231.4625,231.6787,7117.0
2024-11-15 10:45:00,235.69,236.1,235.69,235.93,7505.0,231.6787,232.0818,231.6787,231.9147,7505.0
2024-11-15 10:50:00,235.92,236.27,235.65,235.7,10456.0,231.9048,232.2489,231.6394,231.6886,10456.0
2024-11-15 10:55:00,235.79,236.05,235.64,236.01,4829.0,231.777,232.0326,231.6296,231.9933,4829.0
2024-11-15 11:00:00,235.88,236.13,235.8,235.95,6280.0,231.8655,232.1113,231.7869,231.9343,6280.0
2024-11-15 11:05:00,235.92,236.5,235.88,236.22,13482.0,231.9048,232.475,231.8655,232.1997,13482.0
2024-11-15 11:10:00,236.17,236.22,235.79,235.89,8482.0,232.1506,232.1997,231.777,231.8753,8482.0
2024-11-15 11:15:00,235.78,236.36,235.69,236.25,5437.0,231.7672,232.3373,231.6787,232.2292,5437.0
2024-11-15 11:20:00,236.2,236.44,236.17,236.32,8592.0,232.1801,232.416,232.1506,232.298,8592.0
2024-11-15 11:25:00,236.39,236.53,236.14,236.28,6229.0,232.3668,232.5044,232.1211,232.2587,6229.0
2024-11-15 11:30:00,236.23,236.23,235.54,235.62,10694.0,232.2096,232.2096,231.5313,231.6099,10694.0
2024-11-15 11:35:00,235.61,235.7,235.36,235.67,6328.0,231.6001,231.6886,231.3544,231.6591,6328.0
2024-11-15 11:40:00,235.62,235.92,235.62,235.83,5783.0,231.6099,231.9048,231.6099,231.8164,5783.0
2024-11-15 11:45:00,235.83,236.24,235.77,235.97,7942.0,231.8164,232.2194,231.7574,231.954,7942.0
2024-11-15 11:50:00,236.08,236.45,236.07,236.44,8372.0,232.0621,232.4258,232.0523,232.416,8372.0
2024-11-15 11:55:00,236.37,236.38,236.1,236.17,12982.0,232.3472,232.357,232.0818,232.1506,12982.0
2024-11-15 12:00:00,236.25,236.26,235.89,236.08,3297.0,232.2292,232.239,231.8753,232.0621,3297.0
2024-11-15 12:05:00,236.09,236.31,235.87,236.18,5869.0,232.0719,232.2882,231.8557,232.1604,5869.0
2024-11-15 12:10:00,236.09,236.22,235.69,235.93,5341.0,232.0719,232.1997,231.6787,231.9147,5341.0
2024-11-15 12:15:00,235.95,236.19,235.94,236.05,3183.0,231.9343,232.1702,231.9245,232.0326,3183.0
2024-11-15 12:20:00,236.07,236.19,235.92,236.1,4610.0,232.0523,232.1702,231.9048,232.0818,4610.0
2024-11-15 12:25:00,236.1,236.1,235.75,235.85,17789.0,232.0818,232.0818,231.7377,231.836,17789.0
2024-11-15 12:30:00,235.77,235.79,235.52,235.78,10280.0,231.7574,231.777,231.5116,231.7672,10280.0
2024-11-15 12:35:00,235.61,235.78,235.5,235.69,11400.0,231.6001,231.7672,231.492,231.6787,11400.0
2024-11-15 12:40:00,235.59,235.65,235.0,235.12,7748.0,231.5804,231.6394,231.0005,231.1184,7748.0
2024-11-15 12:45:00,235.05,235.22,234.53,234.54,8472.0,231.0496,231.2167,230.5385,230.5483,8472.0
2024-11-15 12:50:00,234.63,235.1,234.54,235.06,5177.0,230.6368,231.0988,230.5483,231.0595,5177.0
2024-11-15 12:55:00,235.06,235.17,234.98,235.09,8860.0,231.0595,231.1676,230.9808,231.089,8860.0
2024-11-15 13:00:00,235.11,235.44,235.11,235.43,19829.0,231.1086,231.433,231.1086,231.4232,19829.0
2024-11-15 13:05:00,235.46,235.76,235.46,235.68,3909.0,231.4527,231.7476,231.4527,231.6689,3909.0
2024-11-15 13:10:00,235.65,235.72,235.4,235.57,4463.0,231.6394,231.7082,231.3937,231.5608,4463.0
2024-11-15 13:15:00,235.63,235.93,235.51,235.88,4872.0,231.6198,231.9147,231.5018,231.8655,4872.0
2024-11-15 13:20:00,235.84,235.96,235.73,235.78,4272.0,231.8262,231.9441,231.7181,231.7672,4272.0
2024-11-15 13:25:00,235.76,235.91,235.63,235.67,3667.0,231.7476,231.895,231.6198,231.6591,3667.0
2024-11-15 13:30:00,235.6,235.63,235.51,235.58,3205.0,231.5903,231.6198,231.5018,231.5706,3205.0
2024-11-15 13:35:00,235.57,235.78,235.51,235.78,4702.0,231.5608,231.7672,231.5018,231.7672,4702.0
2024-11-15 13:40:00,235.76,235.76,235.27,235.46,6272.0,231.7476,231.7476,231.2659,231.4527,6272.0
2024-11-15 13:45:00,235.51,235.61,235.51,235.61,2213.0,231.5018,231.6001,231.5018,231.6001,2213.0
2024-11-15 13:50:00,235.59,235.59,235.3,235.3,4601.0,231.5804,231.5804,231.2954,231.2954,4601.0
2024-11-15 13:55:00,235.37,235.37,235.0,235.2,9034.0,231.3642,231.3642,231.0005,231.1971,9034.0
2024-11-15 14:00:00,235.19,235.5,235.19,235.47,7448.0,231.1873,231.492,231.1873,231.4625,7448.0
2024-11-15 14:05:00,235.37,235.46,235.25,235.44,2821.0,231.3642,231.4527,231.2462,231.433,2821.0
2024-11-15 14:10:00,235.38,235.69,235.3,235.58,3763.0,231.374,231.6787,231.2954,231.5706,3763.0
2024-11-15 14:15:00,235.47,235.65,235.34,235.37,4421.0,231.4625,231.6394,231.3347,231.3642,4421.0
2024-11-15 14:20:00,235.42,235.45,235.26,235.31,5836.0,231.4133,231.4428,231.2561,231.3052,5836.0
2024-11-15 14:25:00,235.38,235.45,235.28,235.31,2103.0,231.374,231.4428,231.2757,231.3052,2103.0
2024-11-15 14:30:00,235.32,235.42,235.17,235.22,9087.0,231.315,231.4133,231.1676,231.2167,9087.0
2024-11-15 14:35:00,235.18,235.22,235.0,235.1,20991.0,231.1774,231.2167,231.0005,231.0988,20991.0
2024-11-15 14:40:00,235.09,235.69,235.07,235.69,4254.0,231.089,231.6787,231.0693,231.6787,4254.0
2024-11-15 14:45:00,235.65,235.76,235.45,235.53,8930.0,231.6394,231.7476,231.4428,231.5215,8930.0
2024-11-15 14:50:00,235.53,235.54,235.25,235.33,3823.0,231.5215,231.5313,231.2462,231.3249,3823.0
2024-11-15 14:55:00,235.33,235.53,235.31,235.5,3590.0,231.3249,231.5215,231.3052,231.492,3590.0
2024-11-15 15:00:00,235.59,235.68,235.48,235.68,6601.0,231.5804,231.6689,231.4723,231.6689,6601.0
2024-11-15 15:05:00,235.71,235.73,235.51,235.54,13311.0,231.6984,231.7181,231.5018,231.5313,13311.0
2024-11-15 15:10:00,235.59,235.63,235.46,235.6,10042.0,231.5804,231.6198,231.4527,231.5903,10042.0
2024-11-15 15:15:00,235.57,235.75,235.54,235.55,11453.0,231.5608,231.7377,231.5313,231.5411,11453.0
2024-11-15 15:20:00,235.56,235.71,235.49,235.49,4870.0,231.551,231.6984,231.4821,231.4821,4870.0
2024-11-15 15:25:00,235.49,235.53,235.25,235.26,9541.0,231.4821,231.5215,231.2462,231.2561,9541.0
2024-11-15 15:30:00,235.27,235.54,235.24,235.54,10345.0,231.2659,231.5313,231.2364,231.5313,10345.0
2024-11-15 15:35:00,235.63,235.65,235.53,235.6,4737.0,231.6198,231.6394,231.5215,231.5903,4737.0
2024-11-15 15:40:00,235.55,235.7,235.43,235.47,15639.0,231.5411,231.6886,231.4232,231.4625,15639.0
2024-11-15 15:45:00,235.46,235.63,235.32,235.34,14547.0,231.4527,231.6198,231.315,231.3347,14547.0
2024-11-15 15:50:00,235.34,235.69,235.22,235.57,27493.0,231.3347,231.6787,231.2167,231.5608,27493.0
2024-11-15 15:55:00,235.57,235.77,235.45,235.54,120644.0,231.5608,231.7574,231.4428,231.5313,120644.0
2024-11-18 09:30:00,235.08,235.09,234.2,234.81,39983.0,231.0791,231.089,230.2141,230.8137,39983.0
2024-11-18 09:35:00,234.81,235.34,234.67,235.26,6507.0,230.8137,231.3347,230.6761,231.2561,6507.0
2024-11-18 09:40:00,235.07,235.46,234.99,235.02,8978.0,231.0693,231.4527,230.9907,231.0201,8978.0
2024-11-18 09:45:00,235.17,235.43,234.61,235.24,10804.0,231.1676,231.4232,230.6171,231.2364,10804.0
2024-11-18 09:50:00,235.17,235.28,234.84,234.99,4616.0,231.1676,231.2757,230.8432,230.9907,4616.0
2024-11-18 09:55:00,234.91,235.13,234.67,235.11,4650.0,230.912,231.1283,230.6761,231.1086,4650.0
2024-11-18 10:00:00,235.0,235.31,235.0,235.26,8608.0,231.0005,231.3052,231.0005,231.2561,8608.0
2024-11-18 10:05:00,235.26,235.41,235.07,235.17,9083.0,231.2561,231.4035,231.0693,231.1676,9083.0
2024-11-18 10:10:00,235.06,235.25,234.94,234.94,5588.0,231.0595,231.2462,230.9415,230.9415,5588.0
2024-11-18 10:15:00,234.83,234.92,234.6,234.6,4290.0,230.8334,230.9218,230.6073,230.6073,4290.0
2024-11-18 10:20:00,234.5,234.5,233.97,234.15,11006.0,230.509,230.509,229.988,230.165,11006.0
2024-11-18 10:25:00,234.29,234.43,234.26,234.31,4747.0,230.3026,230.4402,230.2731,230.3222,4747.0
2024-11-18 10:30:00,234.25,234.32,234.12,234.17,4948.0,230.2633,230.3321,230.1355,230.1846,4948.0
2024-11-18 10:35:00,234.0,234.11,233.88,234.11,4199.0,230.0175,230.1256,229.8995,230.1256,4199.0
2024-11-18 10:40:00,234.06,234.34,234.05,234.34,8616.0,230.0765,230.3517,230.0667,230.3517,8616.0
2024-11-18 10:45:00,234.37,234.4,234.2,234.2,2388.0,230.3812,230.4107,230.2141,230.2141,2388.0
2024-11-18 10:50:00,234.2,234.24,233.91,234.24,2657.0,230.2141,230.2534,229.929,230.2534,2657.0
2024-11-18 10:55:00,234.32,234.42,234.25,234.41,6644.0,230.3321,230.4304,230.2633,230.4205,6644.0
2024-11-18 11:00:00,234.48,234.96,234.48,234.71,12134.0,230.4893,230.9612,230.4893,230.7154,12134.0
2024-11-18 11:05:00,234.64,234.79,234.55,234.64,10913.0,230.6466,230.7941,230.5581,230.6466,10913.0
2024-11-18 11:10:00,234.62,234.77,234.39,234.39,4416.0,230.627,230.7744,230.4009,230.4009,4416.0
2024-11-18 11:15:00,234.38,234.6,234.31,234.6,4471.0,230.391,230.6073,230.3222,230.6073,4471.0
2024-11-18 11:20:00,234.62,234.93,234.6,234.93,8938.0,230.627,230.9317,230.6073,230.9317,8938.0
2024-11-18 11:25:00,234.84,234.93,234.77,234.81,8467.0,230.8432,230.9317,230.7744,230.8137,8467.0
2024-11-18 11:30:00,234.94,235.29,234.94,235.18,20245.0,230.9415,231.2856,230.9415,231.1774,20245.0
2024-11-18 11:35:00,235.23,235.33,235.04,235.2,8779.0,231.2266,231.3249,231.0398,231.1971,8779.0
2024-11-18 11:40:00,235.19,235.19,235.09,235.1,710.0,231.1873,231.1873,231.089,231.0988,710.0
2024-11-18 11:45:00,235.09,235.15,234.88,234.88,3165.0,231.089,231.1479,230.8825,230.8825,3165.0
2024-11-18 11:50:00,234.9,235.0,234.88,234.88,732.0,230.9022,231.0005,230.8825,230.8825,732.0
2024-11-18 11:55:00,234.99,235.0,234.9,234.97,1790.0,230.9907,231.0005,230.9022,230.971,1790.0
2024-11-18 12:00:00,234.88,234.88,234.72,234.84,4895.0,230.8825,230.8825,230.7253,230.8432,4895.0
2024-11-18 12:05:00,234.74,234.74,234.59,234.59,2729.0,230.7449,230.7449,230.5975,230.5975,2729.0
2024-11-18 12:10:00,234.59,234.79,234.58,234.79,3087.0,230.5975,230.7941,230.5876,230.7941,3087.0
2024-11-18 12:15:00,234.73,234.91,234.72,234.84,1489.0,230.7351,230.912,230.7253,230.8432,1489.0
2024-11-18 12:20:00,234.9,235.21,234.85,234.99,17460.0,230.9022,231.2069,230.853,230.9907,17460.0
2024-11-18 12:25:00,235.07,235.09,234.99,235.0,1679.0,231.0693,231.089,230.9907,231.0005,1679.0
2024-11-18 12:30:00,235.05,235.17,234.97,235.17,3868.0,231.0496,231.1676,230.971,231.1676,3868.0
2024-11-18 12:35:00,235.09,235.19,235.09,235.13,13033.0,231.089,231.1873,231.089,231.1283,13033.0
2024-11-18 12:40:00,235.13,235.35,235.13,235.24,12052.0,231.1283,231.3445,231.1283,231.2364,12052.0
2024-11-18 12:45:00,235.21,235.35,235.11,235.19,5153.0,231.2069,231.3445,231.1086,231.1873,5153.0
2024-11-18 12:50:00,235.25,235.37,235.19,235.29,5980.0,231.2462,231.3642,231.1873,231.2856,5980.0
2024-11-18 12:55:00,235.26,235.38,235.25,235.3,6728.0,231.2561,231.374,231.2462,231.2954,6728.0
2024-11-18 13:00:00,235.24,235.24,234.88,234.91,2241.0,231.2364,231.2364,230.8825,230.912,2241.0
2024-11-18 13:05:00,234.9,235.0,234.89,234.99,926.0,230.9022,231.0005,230.8924,230.9907,926.0
2024-11-18 13:10:00,234.96,235.04,234.9,235.0,3442.0,230.9612,231.0398,230.9022,231.0005,3442.0
2024-11-18 13:15:00,234.96,234.99,234.87,234.96,1808.0,230.9612,230.9907,230.8727,230.9612,1808.0
2024-11-18 13:20:00,234.97,235.0,234.73,234.84,3679.0,230.971,231.0005,230.7351,230.8432,3679.0
2024-11-18 13:25:00,234.85,234.99,234.8,234.95,3596.0,230.853,230.9907,230.8039,230.9513,3596.0
2024-11-18 13:30:00,234.86,234.89,234.77,234.89,4506.0,230.8629,230.8924,230.7744,230.8924,4506.0
2024-11-18 13:35:00,234.87,235.01,234.86,234.94,5663.0,230.8727,231.0103,230.8629,230.9415,5663.0
2024-11-18 13:40:00,234.94,234.94,234.66,234.67,5733.0,230.9415,230.9415,230.6663,230.6761,5733.0
2024-11-18 13:45:00,234.64,234.74,234.55,234.57,7327.0,230.6466,230.7449,230.5581,230.5778,7327.0
2024-11-18 13:50:00,234.6,234.76,234.6,234.71,3686.0,230.6073,230.7646,230.6073,230.7154,3686.0
2024-11-18 13:55:00,234.69,234.9,234.61,234.83,4978.0,230.6958,230.9022,230.6171,230.8334,4978.0
2024-11-18 14:00:00,234.86,234.87,234.85,234.85,717.0,230.8629,230.8727,230.853,230.853,717.0
2024-11-18 14:05:00,234.85,234.85,234.55,234.78,5261.0,230.853,230.853,230.5581,230.7842,5261.0
2024-11-18 14:10:00,234.7,234.77,234.55,234.55,4084.0,230.7056,230.7744,230.5581,230.5581,4084.0
2024-11-18 14:15:00,234.51,234.54,234.35,234.44,4357.0,230.5188,230.5483,230.3616,230.45,4357.0
2024-11-18 14:20:00,234.45,234.46,234.35,234.35,4966.0,230.4598,230.4697,230.3616,230.3616,4966.0
2024-11-18 14:25:00,234.33,234.54,234.33,234.48,5918.0,230.3419,230.5483,230.3419,230.4893,5918.0
2024-11-18 14:30:00,234.43,234.49,234.3,234.34,3925.0,230.4402,230.4992,230.3124,230.3517,3925.0
2024-11-18 14:35:00,234.37,234.37,234.29,234.36,4471.0,230.3812,230.3812,230.3026,230.3714,4471.0
2024-11-18 14:40:00,234.42,234.53,234.34,234.38,5098.0,230.4304,230.5385,230.3517,230.391,5098.0
2024-11-18 14:45:00,234.39,234.58,234.37,234.44,6219.0,230.4009,230.5876,230.3812,230.45,6219.0
2024-11-18 14:50:00,234.41,234.47,234.36,234.47,5425.0,230.4205,230.4795,230.3714,230.4795,5425.0
2024-11-18 14:55:00,234.46,234.54,234.36,234.52,5047.0,230.4697,230.5483,230.3714,230.5287,5047.0
2024-11-18 15:00:00,234.52,234.61,234.4,234.61,9656.0,230.5287,230.6171,230.4107,230.6171,9656.0
2024-11-18 15:05:00,234.62,234.66,234.4,234.47,7660.0,230.627,230.6663,230.4107,230.4795,7660.0
2024-11-18 15:10:00,234.47,234.66,234.47,234.6,12910.0,230.4795,230.6663,230.4795,230.6073,12910.0
2024-11-18 15:15:00,234.55,234.55,234.29,234.29,5265.0,230.5581,230.5581,230.3026,230.3026,5265.0
2024-11-18 15:20:00,234.29,234.38,234.29,234.35,3425.0,230.3026,230.391,230.3026,230.3616,3425.0
2024-11-18 15:25:00,234.37,234.41,234.23,234.31,6539.0,230.3812,230.4205,230.2436,230.3222,6539.0
2024-11-18 15:30:00,234.3,234.3,234.08,234.16,5304.0,230.3124,230.3124,230.0961,230.1748,5304.0
2024-11-18 15:35:00,234.17,234.24,234.07,234.24,10361.0,230.1846,230.2534,230.0863,230.2534,10361.0
2024-11-18 15:40:00,234.31,234.38,234.19,234.23,6964.0,230.3222,230.391,230.2043,230.2436,6964.0
2024-11-18 15:45:00,234.26,234.29,234.09,234.2,12236.0,230.2731,230.3026,230.106,230.2141,12236.0
2024-11-18 15:50:00,234.24,234.28,234.03,234.23,23985.0,230.2534,230.2927,230.047,230.2436,23985.0
2024-11-18 15:55:00,234.19,234.5,234.08,234.44,80734.0,230.2043,230.509,230.0961,230.45,80734.0
2024-11-19 09:30:00,233.78,233.78,232.91,233.22,32512.0,229.8013,229.8013,228.9461,229.2508,32512.0
2024-11-19 09:35:00,233.21,233.47,232.22,233.03,15226.0,229.241,229.4965,228.2678,229.064,15226.0
2024-11-19 09:40:00,232.5,232.5,231.86,232.19,5395.0,228.543,228.543,227.9139,228.2383,5395.0
2024-11-19 09:45:00,232.26,232.7,232.05,232.3,10097.0,228.3071,228.7396,228.1007,228.3464,10097.0
2024-11-19 09:50:00,232.22,232.53,232.11,232.38,1507.0,228.2678,228.5725,228.1597,228.4251,1507.0
2024-11-19 09:55:00,232.36,232.67,232.18,232.66,3835.0,228.4054,228.7101,228.2285,228.7003,3835.0
2024-11-19 10:00:00,232.55,233.19,232.53,233.19,8611.0,228.5922,229.2213,228.5725,229.2213,8611.0
2024-11-19 10:05:00,233.15,233.16,232.62,232.74,9253.0,229.182,229.1918,228.661,228.779,9253.0
2024-11-19 10:10:00,232.75,233.01,232.64,232.81,12170.0,228.7888,229.0444,228.6807,228.8478,12170.0
2024-11-19 10:15:00,232.81,233.04,232.73,233.0,4618.0,228.8478,229.0738,228.7691,229.0345,4618.0
2024-11-19 10:20:00,232.9,233.04,232.74,232.98,5662.0,228.9362,229.0738,228.779,229.0149,5662.0
2024-11-19 10:25:00,233.04,233.17,232.99,233.13,17157.0,229.0738,229.2016,229.0247,229.1623,17157.0
2024-11-19 10:30:00,233.13,233.61,233.09,233.43,12711.0,229.1623,229.6341,229.123,229.4572,12711.0
2024-11-19 10:35:00,233.43,233.68,233.35,233.48,12938.0,229.4572,229.703,229.3786,229.5064,12938.0
2024-11-19 10:40:00,233.41,233.68,233.3,233.57,9345.0,229.4375,229.703,229.3294,229.5948,9345.0
2024-11-19 10:45:00,233.59,233.72,233.46,233.66,11287.0,229.6145,229.7423,229.4867,229.6833,11287.0
2024-11-19 10:50:00,233.66,233.69,233.5,233.55,7888.0,229.6833,229.7128,229.526,229.5752,7888.0
2024-11-19 10:55:00,233.55,233.69,233.5,233.63,14836.0,229.5752,229.7128,229.526,229.6538,14836.0
2024-11-19 11:00:00,233.63,233.63,232.98,233.06,8808.0,229.6538,229.6538,229.0149,229.0935,8808.0
2024-11-19 11:05:00,233.08,233.36,232.99,233.29,4453.0,229.1132,229.3884,229.0247,229.3196,4453.0
2024-11-19 11:10:00,233.31,233.49,233.01,233.01,7575.0,229.3393,229.5162,229.0444,229.0444,7575.0
2024-11-19 11:15:00,233.07,233.23,233.0,233.16,7592.0,229.1033,229.2606,229.0345,229.1918,7592.0
2024-11-19 11:20:00,232.98,233.44,232.98,233.44,4060.0,229.0149,229.467,229.0149,229.467,4060.0
2024-11-19 11:25:00,233.44,233.82,233.23,233.82,16077.0,229.467,229.8406,229.2606,229.8406,16077.0
2024-11-19 11:30:00,233.79,233.98,233.78,233.86,5918.0,229.8111,229.9978,229.8013,229.8799,5918.0
2024-11-19 11:35:00,233.78,233.94,233.75,233.75,11219.0,229.8013,229.9585,229.7718,229.7718,11219.0
2024-11-19 11:40:00,233.79,233.86,233.64,233.86,10780.0,229.8111,229.8799,229.6636,229.8799,10780.0
2024-11-19 11:45:00,233.74,233.85,233.61,233.61,8320.0,229.7619,229.8701,229.6341,229.6341,8320.0
2024-11-19 11:50:00,233.61,233.96,233.43,233.96,8098.0,229.6341,229.9782,229.4572,229.9782,8098.0
2024-11-19 11:55:00,233.92,233.92,233.76,233.83,10881.0,229.9389,229.9389,229.7816,229.8504,10881.0
2024-11-19 12:00:00,233.83,233.89,233.71,233.77,9999.0,229.8504,229.9094,229.7324,229.7914,9999.0
2024-11-19 12:05:00,233.74,233.89,233.69,233.89,9461.0,229.7619,229.9094,229.7128,229.9094,9461.0
2024-11-19 12:10:00,233.91,233.91,233.8,233.87,10650.0,229.929,229.929,229.8209,229.8897,10650.0
2024-11-19 12:15:00,233.87,234.09,233.85,233.95,18537.0,229.8897,230.106,229.8701,229.9684,18537.0
2024-11-19 12:20:00,233.91,233.91,233.76,233.79,3181.0,229.929,229.929,229.7816,229.8111,3181.0
2024-11-19 12:25:00,233.76,233.84,233.48,233.61,6634.0,229.7816,229.8602,229.5064,229.6341,6634.0
2024-11-19 12:30:00,233.55,233.87,233.55,233.73,4151.0,229.5752,229.8897,229.5752,229.7521,4151.0
2024-11-19 12:35:00,233.8,233.89,233.67,233.77,2874.0,229.8209,229.9094,229.6931,229.7914,2874.0
2024-11-19 12:40:00,233.68,233.77,233.52,233.52,5658.0,229.703,229.7914,229.5457,229.5457,5658.0
2024-11-19 12:45:00,233.63,233.63,233.38,233.39,1304.0,229.6538,229.6538,229.4081,229.4179,1304.0
2024-11-19 12:50:00,233.4,233.64,233.35,233.56,5020.0,229.4277,229.6636,229.3786,229.585,5020.0
2024-11-19 12:55:00,233.57,233.64,233.46,233.49,4257.0,229.5948,229.6636,229.4867,229.5162,4257.0
2024-11-19 13:00:00,233.51,233.54,233.45,233.52,3910.0,229.5358,229.5653,229.4769,229.5457,3910.0
2024-11-19 13:05:00,233.47,233.64,233.47,233.56,6840.0,229.4965,229.6636,229.4965,229.585,6840.0
2024-11-19 13:10:00,233.59,233.63,233.5,233.61,7819.0,229.6145,229.6538,229.526,229.6341,7819.0
2024-11-19 13:15:00,233.61,233.74,233.59,233.7,2588.0,229.6341,229.7619,229.6145,229.7226,2588.0
2024-11-19 13:20:00,233.66,233.67,233.51,233.51,4140.0,229.6833,229.6931,229.5358,229.5358,4140.0
2024-11-19 13:25:00,233.54,233.6,233.49,233.52,7281.0,229.5653,229.6243,229.5162,229.5457,7281.0
2024-11-19 13:30:00,233.48,233.57,233.37,233.56,5230.0,229.5064,229.5948,229.3982,229.585,5230.0
2024-11-19 13:35:00,233.66,233.74,233.54,233.69,3259.0,229.6833,229.7619,229.5653,229.7128,3259.0
2024-11-19 13:40:00,233.74,233.76,233.7,233.74,2071.0,229.7619,229.7816,229.7226,229.7619,2071.0
2024-11-19 13:45:00,233.76,233.95,233.68,233.86,9212.0,229.7816,229.9684,229.703,229.8799,9212.0
2024-11-19 13:50:00,233.86,233.88,233.75,233.78,13087.0,229.8799,229.8995,229.7718,229.8013,13087.0
2024-11-19 13:55:00,233.78,233.96,233.76,233.82,6386.0,229.8013,229.9782,229.7816,229.8406,6386.0
2024-11-19 14:00:00,233.81,233.81,233.67,233.68,3275.0,229.8307,229.8307,229.6931,229.703,3275.0
2024-11-19 14:05:00,233.7,233.87,233.63,233.87,6430.0,229.7226,229.8897,229.6538,229.8897,6430.0
2024-11-19 14:10:00,233.84,233.96,233.81,233.96,3294.0,229.8602,229.9782,229.8307,229.9782,3294.0
2024-11-19 14:15:00,234.0,234.08,233.92,233.96,6374.0,230.0175,230.0961,229.9389,229.9782,6374.0
2024-11-19 14:20:00,233.99,234.08,233.94,234.01,6135.0,230.0077,230.0961,229.9585,230.0273,6135.0
2024-11-19 14:25:00,234.0,234.0,233.79,233.86,3342.0,230.0175,230.0175,229.8111,229.8799,3342.0
2024-11-19 14:30:00,233.88,234.02,233.67,233.73,6121.0,229.8995,230.0372,229.6931,229.7521,6121.0
2024-11-19 14:35:00,233.69,233.7,233.52,233.65,4575.0,229.7128,229.7226,229.5457,229.6735,4575.0
2024-11-19 14:40:00,233.57,233.69,233.51,233.63,4493.0,229.5948,229.7128,229.5358,229.6538,4493.0
2024-11-19 14:45:00,233.61,233.61,233.36,233.36,4025.0,229.6341,229.6341,229.3884,229.3884,4025.0
2024-11-19 14:50:00,233.44,233.54,233.4,233.51,12503.0,229.467,229.5653,229.4277,229.5358,12503.0
2024-11-19 14:55:00,233.47,233.54,233.33,233.33,8975.0,229.4965,229.5653,229.3589,229.3589,8975.0
2024-11-19 15:00:00,233.36,233.36,232.87,232.95,16501.0,229.3884,229.3884,228.9067,228.9854,16501.0
2024-11-19 15:05:00,232.95,232.95,232.64,232.69,8340.0,228.9854,228.9854,228.6807,228.7298,8340.0
2024-11-19 15:10:00,232.74,232.94,232.71,232.94,5717.0,228.779,228.9755,228.7495,228.9755,5717.0
2024-11-19 15:15:00,232.94,233.0,232.87,232.89,9104.0,228.9755,229.0345,228.9067,228.9264,9104.0
2024-11-19 15:20:00,232.89,232.89,232.66,232.73,6869.0,228.9264,228.9264,228.7003,228.7691,6869.0
2024-11-19 15:25:00,232.74,232.83,232.7,232.83,7132.0,228.779,228.8674,228.7396,228.8674,7132.0
2024-11-19 15:30:00,232.82,232.85,232.56,232.74,11275.0,228.8576,228.8871,228.602,228.779,11275.0
2024-11-19 15:35:00,232.7,232.93,232.7,232.83,17550.0,228.7396,228.9657,228.7396,228.8674,17550.0
2024-11-19 15:40:00,232.84,233.01,232.83,232.84,18186.0,228.8772,229.0444,228.8674,228.8772,18186.0
2024-11-19 15:45:00,232.81,233.15,232.81,233.14,9698.0,228.8478,229.182,228.8478,229.1721,9698.0
2024-11-19 15:50:00,233.14,233.26,233.0,233.14,37992.0,229.1721,229.2901,229.0345,229.1721,37992.0
2024-11-19 15:55:00,233.13,233.41,232.98,233.27,76913.0,229.1623,229.4375,229.0149,229.2999,76913.0
2024-11-20 09:30:00,233.47,234.32,233.07,233.66,39877.0,229.4965,230.3321,229.1033,229.6833,39877.0
2024-11-20 09:35:00,233.56,233.57,232.59,232.59,7470.0,229.585,229.5948,228.6315,228.6315,7470.0
2024-11-20 09:40:00,232.76,232.88,232.3,232.57,6003.0,228.7986,228.9166,228.3464,228.6118,6003.0
2024-11-20 09:45:00,232.47,232.99,232.33,232.97,3087.0,228.5135,229.0247,228.3759,229.005,3087.0
2024-11-20 09:50:00,232.62,232.77,232.53,232.53,3151.0,228.661,228.8084,228.5725,228.5725,3151.0
2024-11-20 09:55:00,232.58,232.9,232.27,232.47,18990.0,228.6217,228.9362,228.317,228.5135,18990.0
2024-11-20 10:00:00,232.51,232.65,232.48,232.64,3715.0,228.5529,228.6905,228.5234,228.6807,3715.0
2024-11-20 10:05:00,232.63,232.93,232.31,232.31,9054.0,228.6708,228.9657,228.3563,228.3563,9054.0
2024-11-20 10:10:00,232.41,232.57,232.09,232.53,4142.0,228.4546,228.6118,228.14,228.5725,4142.0
2024-11-20 10:15:00,232.49,232.85,232.25,232.8,2348.0,228.5332,228.8871,228.2973,228.8379,2348.0
2024-11-20 10:20:00,232.83,233.26,232.66,233.06,3869.0,228.8674,229.2901,228.7003,229.0935,3869.0
2024-11-20 10:25:00,233.12,233.38,233.11,233.2,2399.0,229.1525,229.4081,229.1427,229.2311,2399.0
2024-11-20 10:30:00,233.29,233.29,233.1,233.18,4558.0,229.3196,229.3196,229.1328,229.2115,4558.0
2024-11-20 10:35:00,233.2,233.22,232.91,232.98,2462.0,229.2311,229.2508,228.9461,229.0149,2462.0
2024-11-20 10:40:00,233.06,233.06,232.66,232.87,3621.0,229.0935,229.0935,228.7003,228.9067,3621.0
2024-11-20 10:45:00,232.9,232.95,232.74,232.82,2312.0,228.9362,228.9854,228.779,228.8576,2312.0
2024-11-20 10:50:00,232.74,232.86,232.7,232.86,1498.0,228.779,228.8969,228.7396,228.8969,1498.0
2024-11-20 10:55:00,232.97,233.33,232.92,233.23,4851.0,229.005,229.3589,228.9559,229.2606,4851.0
2024-11-20 11:00:00,233.23,233.31,232.52,232.52,6164.0,229.2606,229.3393,228.5627,228.5627,6164.0
2024-11-20 11:05:00,232.59,232.75,232.41,232.75,3254.0,228.6315,228.7888,228.4546,228.7888,3254.0
2024-11-20 11:10:00,232.68,232.7,232.36,232.64,6724.0,228.72,228.7396,228.4054,228.6807,6724.0
2024-11-20 11:15:00,232.56,232.78,232.56,232.65,3798.0,228.602,228.8183,228.602,228.6905,3798.0
2024-11-20 11:20:00,232.7,232.75,232.65,232.75,4586.0,228.7396,228.7888,228.6905,228.7888,4586.0
2024-11-20 11:25:00,232.75,232.88,232.45,232.45,12676.0,228.7888,228.9166,228.4939,228.4939,12676.0
2024-11-20 11:30:00,232.41,232.41,232.15,232.34,4547.0,228.4546,228.4546,228.199,228.3858,4547.0
2024-11-20 11:35:00,232.33,232.33,232.17,232.31,2315.0,228.3759,228.3759,228.2187,228.3563,2315.0
2024-11-20 11:40:00,232.26,232.37,232.2,232.37,3540.0,228.3071,228.4152,228.2481,228.4152,3540.0
2024-11-20 11:45:00,232.38,232.47,232.37,232.47,1283.0,228.4251,228.5135,228.4152,228.5135,1283.0
2024-11-20 11:50:00,232.51,232.66,232.51,232.63,1346.0,228.5529,228.7003,228.5529,228.6708,1346.0
2024-11-20 11:55:00,232.63,232.63,232.47,232.6,1999.0,228.6708,228.6708,228.5135,228.6413,1999.0
2024-11-20 12:00:00,232.58,232.65,232.3,232.34,5306.0,228.6217,228.6905,228.3464,228.3858,5306.0
2024-11-20 12:05:00,232.35,232.52,232.35,232.52,1845.0,228.3956,228.5627,228.3956,228.5627,1845.0
2024-11-20 12:10:00,232.51,232.64,232.28,232.39,4542.0,228.5529,228.6807,228.3268,228.4349,4542.0
2024-11-20 12:15:00,232.32,232.42,232.32,232.4,2237.0,228.3661,228.4644,228.3661,228.4447,2237.0
2024-11-20 12:20:00,232.24,232.31,232.17,232.17,1865.0,228.2875,228.3563,228.2187,228.2187,1865.0
2024-11-20 12:25:00,232.28,232.42,232.28,232.31,1728.0,228.3268,228.4644,228.3268,228.3563,1728.0
2024-11-20 12:30:00,232.25,232.55,232.22,232.48,3230.0,228.2973,228.5922,228.2678,228.5234,3230.0
2024-11-20 12:35:00,232.5,232.6,232.44,232.56,2333.0,228.543,228.6413,228.4841,228.602,2333.0
2024-11-20 12:40:00,232.61,232.66,232.58,232.6,1504.0,228.6512,228.7003,228.6217,228.6413,1504.0
2024-11-20 12:45:00,232.55,232.66,232.49,232.63,1836.0,228.5922,228.7003,228.5332,228.6708,1836.0
2024-11-20 12:50:00,232.66,232.75,232.34,232.36,5629.0,228.7003,228.7888,228.3858,228.4054,5629.0
2024-11-20 12:55:00,232.35,232.46,232.27,232.27,1420.0,228.3956,228.5037,228.317,228.317,1420.0
2024-11-20 13:00:00,232.29,232.43,232.2,232.31,2503.0,228.3366,228.4742,228.2481,228.3563,2503.0
2024-11-20 13:05:00,232.29,232.35,232.21,232.21,1419.0,228.3366,228.3956,228.258,228.258,1419.0
2024-11-20 13:10:00,232.27,232.28,232.17,232.23,2873.0,228.317,228.3268,228.2187,228.2776,2873.0
2024-11-20 13:15:00,232.14,232.3,232.08,232.08,2443.0,228.1892,228.3464,228.1302,228.1302,2443.0
2024-11-20 13:20:00,231.95,232.23,231.9,232.23,2403.0,228.0024,228.2776,227.9532,228.2776,2403.0
2024-11-20 13:25:00,232.26,232.28,232.18,232.28,1159.0,228.3071,228.3268,228.2285,228.3268,1159.0
2024-11-20 13:30:00,232.18,232.25,231.98,232.01,4795.0,228.2285,228.2973,228.0319,228.0614,4795.0
2024-11-20 13:35:00,231.98,232.04,231.88,232.0,3074.0,228.0319,228.0909,227.9336,228.0515,3074.0
2024-11-20 13:40:00,232.03,232.08,231.95,232.04,1200.0,228.081,228.1302,228.0024,228.0909,1200.0
2024-11-20 13:45:00,232.02,232.04,231.84,231.92,4039.0,228.0712,228.0909,227.8943,227.9729,4039.0
2024-11-20 13:50:00,231.93,231.96,231.87,231.92,3400.0,227.9827,228.0122,227.9238,227.9729,3400.0
2024-11-20 13:55:00,231.98,232.06,231.87,232.06,1921.0,228.0319,228.1105,227.9238,228.1105,1921.0
2024-11-20 14:00:00,232.02,232.06,231.95,232.06,2969.0,228.0712,228.1105,228.0024,228.1105,2969.0
2024-11-20 14:05:00,232.04,232.24,231.98,232.24,4715.0,228.0909,228.2875,228.0319,228.2875,4715.0
2024-11-20 14:10:00,232.17,232.43,232.17,232.26,8913.0,228.2187,228.4742,228.2187,228.3071,8913.0
2024-11-20 14:15:00,232.33,232.33,232.22,232.24,3540.0,228.3759,228.3759,228.2678,228.2875,3540.0
2024-11-20 14:20:00,232.24,232.4,232.18,232.39,3606.0,228.2875,228.4447,228.2285,228.4349,3606.0
2024-11-20 14:25:00,232.45,232.52,232.4,232.51,3283.0,228.4939,228.5627,228.4447,228.5529,3283.0
2024-11-20 14:30:00,232.51,232.74,232.48,232.74,5445.0,228.5529,228.779,228.5234,228.779,5445.0
2024-11-20 14:35:00,232.75,232.91,232.72,232.85,5570.0,228.7888,228.9461,228.7593,228.8871,5570.0
2024-11-20 14:40:00,232.92,232.94,232.76,232.94,4623.0,228.9559,228.9755,228.7986,228.9755,4623.0
2024-11-20 14:45:00,232.94,233.21,232.94,233.13,5130.0,228.9755,229.241,228.9755,229.1623,5130.0
2024-11-20 14:50:00,233.13,233.33,233.09,233.24,8065.0,229.1623,229.3589,229.123,229.2704,8065.0
2024-11-20 14:55:00,233.21,233.32,233.03,233.06,8284.0,229.241,229.3491,229.064,229.0935,8284.0
2024-11-20 15:00:00,233.06,233.06,232.91,232.95,6251.0,229.0935,229.0935,228.9461,228.9854,6251.0
2024-11-20 15:05:00,232.95,233.21,232.94,233.09,5550.0,228.9854,229.241,228.9755,229.123,5550.0
2024-11-20 15:10:00,233.15,233.16,233.04,233.13,5250.0,229.182,229.1918,229.0738,229.1623,5250.0
2024-11-20 15:15:00,233.11,233.21,233.04,233.04,5987.0,229.1427,229.241,229.0738,229.0738,5987.0
2024-11-20 15:20:00,233.09,233.28,233.09,233.28,6735.0,229.123,229.3098,229.123,229.3098,6735.0
2024-11-20 15:25:00,233.31,233.35,233.2,233.33,6307.0,229.3393,229.3786,229.2311,229.3589,6307.0
2024-11-20 15:30:00,233.35,233.61,233.35,233.49,8061.0,229.3786,229.6341,229.3786,229.5162,8061.0
2024-11-20 15:35:00,233.45,233.55,233.39,233.43,4857.0,229.4769,229.5752,229.4179,229.4572,4857.0
2024-11-20 15:40:00,233.43,233.55,233.11,233.21,6634.0,229.4572,229.5752,229.1427,229.241,6634.0
2024-11-20 15:45:00,233.25,233.58,233.18,233.43,11487.0,229.2803,229.6047,229.2115,229.4572,11487.0
2024-11-20 15:50:00,233.47,233.76,233.45,233.47,20985.0,229.4965,229.7816,229.4769,229.4965,20985.0
2024-11-20 15:55:00,233.45,233.6,233.36,233.59,63030.0,229.4769,229.6243,229.3884,229.6145,63030.0
2024-11-21 09:30:00,234.07,234.5,233.67,234.11,45115.0,230.0863,230.509,229.6931,230.1256,45115.0
2024-11-21 09:35:00,234.02,234.91,233.87,234.66,14752.0,230.0372,230.912,229.8897,230.6663,14752.0
2024-11-21 09:40:00,234.78,234.91,234.31,234.69,5494.0,230.7842,230.912,230.3222,230.6958,5494.0
2024-11-21 09:45:00,234.76,234.92,234.36,234.52,2986.0,230.7646,230.9218,230.3714,230.5287,2986.0
2024-11-21 09:50:00,234.52,235.08,234.52,234.83,14544.0,230.5287,231.0791,230.5287,230.8334,14544.0
2024-11-21 09:55:00,234.9,235.04,234.63,235.02,7245.0,230.9022,231.0398,230.6368,231.0201,7245.0
2024-11-21 10:00:00,235.03,235.03,234.71,234.84,11749.0,231.03,231.03,230.7154,230.8432,11749.0
2024-11-21 10:05:00,234.88,236.0,234.87,235.96,15815.0,230.8825,231.9835,230.8727,231.9441,15815.0
2024-11-21 10:10:00,235.96,236.25,235.89,236.23,13276.0,231.9441,232.2292,231.8753,232.2096,13276.0
2024-11-21 10:15:00,236.2,236.58,236.11,236.49,13619.0,232.1801,232.5536,232.0916,232.4651,13619.0
2024-11-21 10:20:00,236.57,237.01,236.38,236.5,12766.0,232.5438,232.9763,232.357,232.475,12766.0
2024-11-21 10:25:00,236.65,236.66,235.91,236.11,5974.0,232.6224,232.6322,231.895,232.0916,5974.0
2024-11-21 10:30:00,236.2,236.2,235.64,235.64,9547.0,232.1801,232.1801,231.6296,231.6296,9547.0
2024-11-21 10:35:00,235.59,236.31,235.58,236.12,4137.0,231.5804,232.2882,231.5706,232.1014,4137.0
2024-11-21 10:40:00,236.16,236.48,235.98,236.47,5786.0,232.1407,232.4553,231.9638,232.4455,5786.0
2024-11-21 10:45:00,236.32,236.64,236.26,236.58,3901.0,232.298,232.6126,232.239,232.5536,3901.0
2024-11-21 10:50:00,236.5,236.77,236.5,236.66,8353.0,232.475,232.7404,232.475,232.6322,8353.0
2024-11-21 10:55:00,236.77,236.98,236.75,236.76,2640.0,232.7404,232.9468,232.7207,232.7305,2640.0
2024-11-21 11:00:00,236.84,236.85,236.48,236.48,8855.0,232.8092,232.819,232.4553,232.4553,8855.0
2024-11-21 11:05:00,236.54,236.68,236.47,236.59,6163.0,232.5143,232.6519,232.4455,232.5634,6163.0
2024-11-21 11:10:00,236.55,236.9,236.46,236.9,5038.0,232.5241,232.8682,232.4356,232.8682,5038.0
2024-11-21 11:15:00,236.84,236.86,236.59,236.78,10456.0,232.8092,232.8288,232.5634,232.7502,10456.0
2024-11-21 11:20:00,236.76,236.98,236.75,236.93,4575.0,232.7305,232.9468,232.7207,232.8976,4575.0
2024-11-21 11:25:00,236.92,237.12,236.85,237.01,16129.0,232.8878,233.0844,232.819,232.9763,16129.0
2024-11-21 11:30:00,237.04,237.34,236.99,237.34,17851.0,233.0058,233.3007,232.9566,233.3007,17851.0
2024-11-21 11:35:00,237.27,237.27,236.89,237.06,8391.0,233.2319,233.2319,232.8583,233.0254,8391.0
2024-11-21 11:40:00,237.09,237.1,236.97,237.06,3922.0,233.0549,233.0647,232.937,233.0254,3922.0
2024-11-21 11:45:00,237.07,237.07,236.71,236.76,6290.0,233.0353,233.0353,232.6814,232.7305,6290.0
2024-11-21 11:50:00,236.77,236.77,236.54,236.71,5071.0,232.7404,232.7404,232.5143,232.6814,5071.0
2024-11-21 11:55:00,236.77,236.83,236.56,236.83,13841.0,232.7404,232.7993,232.5339,232.7993,13841.0
2024-11-21 12:00:00,236.81,236.82,236.47,236.49,9886.0,232.7797,232.7895,232.4455,232.4651,9886.0
2024-11-21 12:05:00,236.48,236.67,236.41,236.5,13344.0,232.4553,232.6421,232.3865,232.475,13344.0
2024-11-21 12:10:00,236.55,236.67,236.43,236.58,7310.0,232.5241,232.6421,232.4062,232.5536,7310.0
2024-11-21 12:15:00,236.56,236.65,236.51,236.6,2742.0,232.5339,232.6224,232.4848,232.5733,2742.0
2024-11-21 12:20:00,236.61,236.7,236.59,236.64,4076.0,232.5831,232.6716,232.5634,232.6126,4076.0
2024-11-21 12:25:00,236.63,236.96,236.62,236.91,5736.0,232.6027,232.9271,232.5929,232.878,5736.0
2024-11-21 12:30:00,236.88,236.94,236.73,236.73,6809.0,232.8485,232.9075,232.701,232.701,6809.0
2024-11-21 12:35:00,236.77,236.8,236.7,236.74,3495.0,232.7404,232.7699,232.6716,232.7109,3495.0
2024-11-21 12:40:00,236.73,236.87,236.65,236.81,11301.0,232.701,232.8387,232.6224,232.7797,11301.0
2024-11-21 12:45:00,236.86,237.14,236.78,237.06,8935.0,232.8288,233.1041,232.7502,233.0254,8935.0
2024-11-21 12:50:00,237.07,237.18,237.01,237.16,5794.0,233.0353,233.1434,232.9763,233.1237,5794.0
2024-11-21 12:55:00,237.14,237.21,237.08,237.12,10970.0,233.1041,233.1729,233.0451,233.0844,10970.0
2024-11-21 13:00:00,237.17,237.29,237.17,237.21,4537.0,233.1336,233.2515,233.1336,233.1729,4537.0
2024-11-21 13:05:00,237.23,237.33,237.22,237.29,3575.0,233.1925,233.2908,233.1827,233.2515,3575.0
2024-11-21 13:10:00,237.33,237.37,237.18,237.21,7963.0,233.2908,233.3302,233.1434,233.1729,7963.0
2024-11-21 13:15:00,237.18,237.18,236.88,236.92,5664.0,233.1434,233.1434,232.8485,232.8878,5664.0
2024-11-21 13:20:00,236.87,237.24,236.87,237.24,7123.0,232.8387,233.2024,232.8387,233.2024,7123.0
2024-11-21 13:25:00,237.2,237.35,237.16,237.35,7714.0,233.163,233.3105,233.1237,233.3105,7714.0
2024-11-21 13:30:00,237.31,237.5,237.28,237.5,7026.0,233.2712,233.4579,233.2417,233.4579,7026.0
2024-11-21 13:35:00,237.46,237.62,237.46,237.57,13766.0,233.4186,233.5759,233.4186,233.5267,13766.0
2024-11-21 13:40:00,237.58,237.79,237.54,237.61,21960.0,233.5366,233.743,233.4973,233.5661,21960.0
2024-11-21 13:45:00,237.63,237.77,237.63,237.76,9614.0,233.5857,233.7233,233.5857,233.7135,9614.0
2024-11-21 13:50:00,237.77,238.11,237.77,237.99,30845.0,233.7233,234.0576,233.7233,233.9396,30845.0
2024-11-21 13:55:00,238.01,238.16,237.9,238.0,12030.0,233.9593,234.1067,233.8511,233.9494,12030.0
2024-11-21 14:00:00,238.01,238.29,237.94,238.26,12474.0,233.9593,234.2345,233.8905,234.205,12474.0
2024-11-21 14:05:00,238.26,238.26,238.03,238.13,17947.0,234.205,234.205,233.9789,234.0772,17947.0
2024-11-21 14:10:00,238.14,238.37,238.13,238.37,3517.0,234.087,234.3131,234.0772,234.3131,3517.0
2024-11-21 14:15:00,238.45,238.54,238.36,238.39,8093.0,234.3918,234.4802,234.3033,234.3328,8093.0
2024-11-21 14:20:00,238.39,238.62,238.35,238.41,26082.0,234.3328,234.5589,234.2935,234.3525,26082.0
2024-11-21 14:25:00,238.45,238.5,238.27,238.34,22485.0,234.3918,234.4409,234.2148,234.2836,22485.0
2024-11-21 14:30:00,238.34,238.47,238.0,238.01,17377.0,234.2836,234.4114,233.9494,233.9593,17377.0
2024-11-21 14:35:00,238.06,238.26,237.97,238.26,10084.0,234.0084,234.205,233.9199,234.205,10084.0
2024-11-21 14:40:00,238.26,238.36,238.18,238.18,28845.0,234.205,234.3033,234.1264,234.1264,28845.0
2024-11-21 14:45:00,238.12,238.21,238.08,238.16,3801.0,234.0674,234.1559,234.0281,234.1067,3801.0
2024-11-21 14:50:00,238.16,238.37,238.07,238.36,7228.0,234.1067,234.3131,234.0182,234.3033,7228.0
2024-11-21 14:55:00,238.35,238.55,238.35,238.46,34078.0,234.2935,234.4901,234.2935,234.4016,34078.0
2024-11-21 15:00:00,238.46,238.65,238.31,238.47,11242.0,234.4016,234.5884,234.2542,234.4114,11242.0
2024-11-21 15:05:00,238.44,238.67,238.41,238.67,5629.0,234.3819,234.608,234.3525,234.608,5629.0
2024-11-21 15:10:00,238.64,238.84,238.59,238.81,15196.0,234.5785,234.7751,234.5294,234.7456,15196.0
2024-11-21 15:15:00,238.81,238.92,238.79,238.8,23445.0,234.7456,234.8538,234.726,234.7358,23445.0
2024-11-21 15:20:00,238.81,238.81,238.64,238.79,11616.0,234.7456,234.7456,234.5785,234.726,11616.0
2024-11-21 15:25:00,238.81,239.0,238.8,238.95,14387.0,234.7456,234.9324,234.7358,234.8833,14387.0
2024-11-21 15:30:00,238.93,239.24,238.93,239.04,33312.0,234.8636,235.1683,234.8636,234.9717,33312.0
2024-11-21 15:35:00,239.03,239.12,238.86,239.02,21477.0,234.9619,235.0504,234.7948,234.9521,21477.0
2024-11-21 15:40:00,239.05,239.09,238.63,238.92,40338.0,234.9816,235.0209,234.5687,234.8538,40338.0
2024-11-21 15:45:00,238.92,239.03,238.69,238.96,46968.0,234.8538,234.9619,234.6277,234.8931,46968.0
2024-11-21 15:50:00,239.02,239.93,238.91,239.13,113174.0,234.9521,235.8466,234.8439,235.0602,113174.0
2024-11-21 15:55:00,239.17,239.24,238.97,239.06,108118.0,235.0995,235.1683,234.9029,234.9914,108118.0
2024-11-22 09:30:00,240.0,241.32,239.47,240.26,62437.0,235.9154,237.2129,235.3944,236.171,62437.0
2024-11-22 09:35:00,240.26,240.79,239.69,240.78,21977.0,236.171,236.6919,235.6107,236.6821,21977.0
2024-11-22 09:40:00,240.75,240.99,240.22,240.92,15230.0,236.6526,236.8885,236.1316,236.8197,15230.0
2024-11-22 09:45:00,240.46,241.23,240.46,241.23,7588.0,236.3676,237.1245,236.3676,237.1245,7588.0
2024-11-22 09:50:00,241.23,241.28,240.86,241.18,13696.0,237.1245,237.1736,236.7608,237.0753,13696.0
2024-11-22 09:55:00,241.18,242.25,241.03,242.25,44383.0,237.0753,238.1271,236.9279,238.1271,44383.0
2024-11-22 10:00:00,242.17,242.42,241.35,241.6,60307.0,238.0485,238.2942,237.2424,237.4882,60307.0
2024-11-22 10:05:00,241.52,241.74,241.38,241.6,27195.0,237.4095,237.6258,237.2719,237.4882,27195.0
2024-11-22 10:10:00,241.62,241.72,241.38,241.63,12161.0,237.5078,237.6061,237.2719,237.5177,12161.0
2024-11-22 10:15:00,241.63,241.92,241.34,241.92,8284.0,237.5177,237.8027,237.2326,237.8027,8284.0
2024-11-22 10:20:00,242.1,242.33,242.05,242.21,5875.0,237.9797,238.2057,237.9305,238.0878,5875.0
2024-11-22 10:25:00,242.18,242.32,241.74,241.9,16873.0,238.0583,238.1959,237.6258,237.7831,16873.0
2024-11-22 10:30:00,241.9,242.44,241.83,242.03,15261.0,237.7831,238.3139,237.7142,237.9108,15261.0
2024-11-22 10:35:00,242.04,242.15,241.9,242.15,7224.0,237.9207,238.0288,237.7831,238.0288,7224.0
2024-11-22 10:40:00,242.21,242.23,241.92,242.02,6160.0,238.0878,238.1074,237.8027,237.901,6160.0
2024-11-22 10:45:00,242.03,242.28,241.9,241.9,7719.0,237.9108,238.1566,237.7831,237.7831,7719.0
2024-11-22 10:50:00,242.0,242.15,241.94,242.05,25081.0,237.8814,238.0288,237.8224,237.9305,25081.0
2024-11-22 10:55:00,242.13,242.21,241.99,241.99,8913.0,238.0091,238.0878,237.8715,237.8715,8913.0
2024-11-22 11:00:00,242.06,242.13,241.95,242.04,11550.0,237.9403,238.0091,237.8322,237.9207,11550.0
2024-11-22 11:05:00,242.04,242.14,241.85,241.88,9524.0,237.9207,238.019,237.7339,237.7634,9524.0
2024-11-22 11:10:00,241.87,241.94,241.76,241.81,9629.0,237.7536,237.8224,237.6454,237.6946,9629.0
2024-11-22 11:15:00,241.81,241.82,241.35,241.42,18255.0,237.6946,237.7044,237.2424,237.3112,18255.0
2024-11-22 11:20:00,241.46,241.85,241.43,241.73,14118.0,237.3505,237.7339,237.3211,237.6159,14118.0
2024-11-22 11:25:00,241.74,241.79,241.47,241.67,8291.0,237.6258,237.6749,237.3604,237.557,8291.0
2024-11-22 11:30:00,241.67,241.92,241.59,241.91,8582.0,237.557,237.8027,237.4783,237.7929,8582.0
2024-11-22 11:35:00,241.91,241.97,241.79,241.95,6898.0,237.7929,237.8519,237.6749,237.8322,6898.0
2024-11-22 11:40:00,241.88,241.98,241.87,241.89,5738.0,237.7634,237.8617,237.7536,237.7732,5738.0
2024-11-22 11:45:00,241.95,242.02,241.78,241.82,12418.0,237.8322,237.901,237.6651,237.7044,12418.0
2024-11-22 11:50:00,241.88,242.06,241.82,242.06,6910.0,237.7634,237.9403,237.7044,237.9403,6910.0
2024-11-22 11:55:00,242.01,242.32,242.01,242.3,6537.0,237.8912,238.1959,237.8912,238.1762,6537.0
2024-11-22 12:00:00,242.3,242.3,242.01,242.25,3730.0,238.1762,238.1762,237.8912,238.1271,3730.0
2024-11-22 12:05:00,242.34,242.43,242.26,242.31,2903.0,238.2156,238.304,238.1369,238.1861,2903.0
2024-11-22 12:10:00,242.32,242.52,242.27,242.33,8735.0,238.1959,238.3925,238.1468,238.2057,8735.0
2024-11-22 12:15:00,242.29,242.38,242.22,242.34,6848.0,238.1664,238.2549,238.0976,238.2156,6848.0
2024-11-22 12:20:00,242.36,242.46,242.15,242.27,6632.0,238.2352,238.3335,238.0288,238.1468,6632.0
2024-11-22 12:25:00,242.33,242.4,242.26,242.26,3997.0,238.2057,238.2745,238.1369,238.1369,3997.0
2024-11-22 12:30:00,242.21,242.21,241.96,242.04,7787.0,238.0878,238.0878,237.842,237.9207,7787.0
2024-11-22 12:35:00,242.03,242.22,242.03,242.15,6321.0,237.9108,238.0976,237.9108,238.0288,6321.0
2024-11-22 12:40:00,242.11,242.25,241.98,242.13,107860.0,237.9895,238.1271,237.8617,238.0091,107860.0
2024-11-22 12:45:00,242.09,242.37,242.09,242.31,6909.0,237.9698,238.2451,237.9698,238.1861,6909.0
2024-11-22 12:50:00,242.32,242.33,242.26,242.3,2222.0,238.1959,238.2057,238.1369,238.1762,2222.0
2024-11-22 12:55:00,242.33,242.45,242.33,242.39,4645.0,238.2057,238.3237,238.2057,238.2647,4645.0
2024-11-22 13:00:00,242.43,242.48,242.24,242.24,6681.0,238.304,238.3532,238.1173,238.1173,6681.0
2024-11-22 13:05:00,242.35,242.36,241.93,242.17,10998.0,238.2254,238.2352,237.8125,238.0485,10998.0
2024-11-22 13:10:00,242.16,242.27,242.07,242.15,5549.0,238.0386,238.1468,237.9502,238.0288,5549.0
2024-11-22 13:15:00,242.17,242.28,242.07,242.26,12975.0,238.0485,238.1566,237.9502,238.1369,12975.0
2024-11-22 13:20:00,242.23,242.34,242.18,242.31,10488.0,238.1074,238.2156,238.0583,238.1861,10488.0
2024-11-22 13:25:00,242.37,242.39,242.27,242.3,3113.0,238.2451,238.2647,238.1468,238.1762,3113.0
2024-11-22 13:30:00,242.26,242.44,242.19,242.42,12609.0,238.1369,238.3139,238.0681,238.2942,12609.0
2024-11-22 13:35:00,242.36,242.41,242.3,242.3,2763.0,238.2352,238.2844,238.1762,238.1762,2763.0
2024-11-22 13:40:00,242.3,242.3,242.07,242.15,3364.0,238.1762,238.1762,237.9502,238.0288,3364.0
2024-11-22 13:45:00,242.15,242.3,242.04,242.06,8402.0,238.0288,238.1762,237.9207,237.9403,8402.0
2024-11-22 13:50:00,241.95,241.96,241.78,241.9,5907.0,237.8322,237.842,237.6651,237.7831,5907.0
2024-11-22 13:55:00,241.87,242.12,241.84,241.98,10052.0,237.7536,237.9993,237.7241,237.8617,10052.0
2024-11-22 14:00:00,241.98,241.98,241.78,241.81,5891.0,237.8617,237.8617,237.6651,237.6946,5891.0
2024-11-22 14:05:00,241.82,241.85,241.55,241.55,12301.0,237.7044,237.7339,237.439,237.439,12301.0
2024-11-22 14:10:00,241.58,241.58,241.43,241.5,3943.0,237.4685,237.4685,237.3211,237.3899,3943.0
2024-11-22 14:15:00,241.49,241.65,241.4,241.63,15479.0,237.38,237.5373,237.2916,237.5177,15479.0
2024-11-22 14:20:00,241.65,241.8,241.59,241.8,3960.0,237.5373,237.6848,237.4783,237.6848,3960.0
2024-11-22 14:25:00,241.77,241.81,241.67,241.76,8932.0,237.6553,237.6946,237.557,237.6454,8932.0
2024-11-22 14:30:00,241.76,241.91,241.72,241.91,9683.0,237.6454,237.7929,237.6061,237.7929,9683.0
2024-11-22 14:35:00,241.87,242.14,241.87,242.14,8422.0,237.7536,238.019,237.7536,238.019,8422.0
2024-11-22 14:40:00,242.11,242.14,241.98,242.06,5219.0,237.9895,238.019,237.8617,237.9403,5219.0
2024-11-22 14:45:00,242.08,242.18,242.07,242.14,5739.0,237.96,238.0583,237.9502,238.019,5739.0
2024-11-22 14:50:00,242.15,242.4,242.09,242.4,7448.0,238.0288,238.2745,237.9698,238.2745,7448.0
2024-11-22 14:55:00,242.4,242.4,241.77,241.77,12242.0,238.2745,238.2745,237.6553,237.6553,12242.0
2024-11-22 15:00:00,241.74,241.8,241.14,241.28,14894.0,237.6258,237.6848,237.036,237.1736,14894.0
2024-11-22 15:05:00,241.29,241.59,241.28,241.56,9076.0,237.1834,237.4783,237.1736,237.4488,9076.0
2024-11-22 15:10:00,241.57,241.77,241.52,241.63,13987.0,237.4587,237.6553,237.4095,237.5177,13987.0
2024-11-22 15:15:00,241.6,241.81,241.52,241.81,14169.0,237.4882,237.6946,237.4095,237.6946,14169.0
2024-11-22 15:20:00,241.83,241.95,241.78,241.9,10672.0,237.7142,237.8322,237.6651,237.7831,10672.0
2024-11-22 15:25:00,241.9,242.0,241.86,241.95,38121.0,237.7831,237.8814,237.7437,237.8322,38121.0
2024-11-22 15:30:00,241.96,242.19,241.94,242.0,33790.0,237.842,238.0681,237.8224,237.8814,33790.0
2024-11-22 15:35:00,241.99,242.04,241.73,241.78,19767.0,237.8715,237.9207,237.6159,237.6651,19767.0
2024-11-22 15:40:00,241.74,241.88,241.64,241.76,30819.0,237.6258,237.7634,237.5275,237.6454,30819.0
2024-11-22 15:45:00,241.75,241.88,241.7,241.83,39392.0,237.6356,237.7634,237.5865,237.7142,39392.0
2024-11-22 15:50:00,241.85,242.32,241.67,242.26,53465.0,237.7339,238.1959,237.557,238.1369,53465.0
2024-11-22 15:55:00,242.25,242.67,242.17,242.37,149461.0,238.1271,238.54,238.0485,238.2451,149461.0
2024-11-25 09:30:00,243.46,244.52,243.05,244.52,37787.0,239.3165,240.3585,238.9135,240.3585,37787.0
2024-11-25 09:35:00,244.29,246.31,244.28,246.18,33958.0,240.1324,242.118,240.1225,241.9902,33958.0
2024-11-25 09:40:00,246.03,246.5,245.7,246.5,19138.0,241.8428,242.3048,241.5184,242.3048,19138.0
2024-11-25 09:45:00,246.57,246.85,246.21,246.72,14722.0,242.3736,242.6488,242.0197,242.521,14722.0
2024-11-25 09:50:00,246.72,247.78,246.7,247.78,39893.0,242.521,243.563,242.5014,243.563,39893.0
2024-11-25 09:55:00,247.88,248.35,247.61,248.35,39392.0,243.6613,244.1233,243.3959,244.1233,39392.0
2024-11-25 10:00:00,248.29,248.86,247.91,248.82,68285.0,244.0643,244.6246,243.6908,244.5853,68285.0
2024-11-25 10:05:00,248.73,248.8,247.76,248.54,38205.0,244.4968,244.5656,243.5433,244.31,38205.0
2024-11-25 10:10:00,248.6,248.79,248.27,248.53,36062.0,244.369,244.5558,244.0446,244.3002,36062.0
2024-11-25 10:15:00,248.56,249.28,248.47,249.05,38742.0,244.3297,245.0375,244.2412,244.8114,38742.0
2024-11-25 10:20:00,249.04,249.11,248.45,248.73,15278.0,244.8015,244.8703,244.2216,244.4968,15278.0
2024-11-25 10:25:00,248.69,249.45,248.63,249.41,24955.0,244.4575,245.2046,244.3985,245.1652,24955.0
2024-11-25 10:30:00,249.48,249.5,248.76,248.84,33096.0,245.2341,245.2537,244.5263,244.6049,33096.0
2024-11-25 10:35:00,248.84,249.2,248.72,249.2,15266.0,244.6049,244.9588,244.487,244.9588,15266.0
2024-11-25 10:40:00,249.14,249.4,249.08,249.36,65182.0,244.8998,245.1554,244.8409,245.1161,65182.0
2024-11-25 10:45:00,249.29,249.44,249.04,249.35,25977.0,245.0473,245.1947,244.8015,245.1063,25977.0
2024-11-25 10:50:00,249.29,249.35,248.64,248.64,19014.0,245.0473,245.1063,244.4083,244.4083,19014.0
2024-11-25 10:55:00,248.61,248.96,248.5,248.96,8941.0,244.3789,244.7229,244.2707,244.7229,8941.0
2024-11-25 11:00:00,248.97,249.01,248.52,248.57,19660.0,244.7327,244.772,244.2904,244.3395,19660.0
2024-11-25 11:05:00,248.64,248.64,248.21,248.22,9500.0,244.4083,244.4083,243.9857,243.9955,9500.0
2024-11-25 11:10:00,248.19,248.67,248.15,248.58,11710.0,243.966,244.4378,243.9267,244.3494,11710.0
2024-11-25 11:15:00,248.7,248.85,248.39,248.59,11814.0,244.4673,244.6148,244.1626,244.3592,11814.0
2024-11-25 11:20:00,248.53,248.67,248.44,248.58,11491.0,244.3002,244.4378,244.2118,244.3494,11491.0
2024-11-25 11:25:00,248.62,248.64,248.14,248.19,8421.0,244.3887,244.4083,243.9169,243.966,8421.0
2024-11-25 11:30:00,248.11,248.5,248.08,248.49,9396.0,243.8874,244.2707,243.8579,244.2609,9396.0
2024-11-25 11:35:00,248.55,248.69,248.43,248.66,21321.0,244.3199,244.4575,244.2019,244.428,21321.0
2024-11-25 11:40:00,248.66,248.81,248.57,248.6,14812.0,244.428,244.5755,244.3395,244.369,14812.0
2024-11-25 11:45:00,248.6,248.62,248.31,248.34,10494.0,244.369,244.3887,244.084,244.1135,10494.0
2024-11-25 11:50:00,248.37,248.49,248.24,248.3,14127.0,244.1429,244.2609,244.0152,244.0741,14127.0
2024-11-25 11:55:00,248.3,248.45,248.0,248.45,15849.0,244.0741,244.2216,243.7792,244.2216,15849.0
2024-11-25 12:00:00,248.42,248.8,248.37,248.79,23649.0,244.1921,244.5656,244.1429,244.5558,23649.0
2024-11-25 12:05:00,248.83,248.86,248.18,248.24,8587.0,244.5951,244.6246,243.9562,244.0152,8587.0
2024-11-25 12:10:00,248.26,248.41,248.16,248.29,7680.0,244.0348,244.1823,243.9365,244.0643,7680.0
2024-11-25 12:15:00,248.36,248.62,248.31,248.56,15070.0,244.1331,244.3887,244.084,244.3297,15070.0
2024-11-25 12:20:00,248.56,248.56,248.2,248.34,10815.0,244.3297,244.3297,243.9758,244.1135,10815.0
2024-11-25 12:25:00,248.29,248.4,247.8,247.95,8874.0,244.0643,244.1724,243.5826,243.7301,8874.0
2024-11-25 12:30:00,247.93,248.22,247.93,248.22,13258.0,243.7104,243.9955,243.7104,243.9955,13258.0
2024-11-25 12:35:00,248.23,248.23,247.97,248.18,8846.0,244.0053,244.0053,243.7497,243.9562,8846.0
2024-11-25 12:40:00,248.15,248.27,247.77,247.77,11132.0,243.9267,244.0446,243.5532,243.5532,11132.0
2024-11-25 12:45:00,247.79,248.38,247.79,248.34,17928.0,243.5728,244.1528,243.5728,244.1135,17928.0
2024-11-25 12:50:00,248.42,248.6,248.42,248.51,9628.0,244.1921,244.369,244.1921,244.2806,9628.0
2024-11-25 12:55:00,248.51,248.61,248.47,248.53,7090.0,244.2806,244.3789,244.2412,244.3002,7090.0
2024-11-25 13:00:00,248.53,248.89,248.51,248.79,9039.0,244.3002,244.6541,244.2806,244.5558,9039.0
2024-11-25 13:05:00,248.81,248.84,248.72,248.77,3866.0,244.5755,244.6049,244.487,244.5361,3866.0
2024-11-25 13:10:00,248.81,248.84,248.66,248.82,10696.0,244.5755,244.6049,244.428,244.5853,10696.0
2024-11-25 13:15:00,248.87,248.88,248.72,248.75,5333.0,244.6344,244.6443,244.487,244.5165,5333.0
2024-11-25 13:20:00,248.83,248.87,248.65,248.85,7332.0,244.5951,244.6344,244.4182,244.6148,7332.0
2024-11-25 13:25:00,248.85,249.22,248.82,249.16,12652.0,244.6148,244.9785,244.5853,244.9195,12652.0
2024-11-25 13:30:00,249.21,249.34,249.09,249.27,26724.0,244.9686,245.0964,244.8507,245.0276,26724.0
2024-11-25 13:35:00,249.26,249.7,249.21,249.65,8584.0,245.0178,245.4503,244.9686,245.4012,8584.0
2024-11-25 13:40:00,249.64,249.8,249.5,249.59,7742.0,245.3913,245.5486,245.2537,245.3422,7742.0
2024-11-25 13:45:00,249.6,249.91,249.54,249.86,19169.0,245.352,245.6567,245.293,245.6076,19169.0
2024-11-25 13:50:00,249.9,250.38,249.9,250.22,30062.0,245.6469,246.1187,245.6469,245.9615,30062.0
2024-11-25 13:55:00,250.24,250.33,250.11,250.21,24369.0,245.9811,246.0696,245.8533,245.9516,24369.0
2024-11-25 14:00:00,250.18,250.58,250.18,250.34,21228.0,245.9221,246.3153,245.9221,246.0794,21228.0
2024-11-25 14:05:00,250.34,250.34,249.88,250.03,19884.0,246.0794,246.0794,245.6272,245.7747,19884.0
2024-11-25 14:10:00,250.01,250.08,249.9,249.95,9858.0,245.755,245.8238,245.6469,245.6961,9858.0
2024-11-25 14:15:00,249.95,249.98,249.71,249.71,9119.0,245.6961,245.7255,245.4601,245.4601,9119.0
2024-11-25 14:20:00,249.74,249.78,249.37,249.5,13083.0,245.4896,245.5289,245.1259,245.2537,13083.0
2024-11-25 14:25:00,249.39,249.39,249.17,249.28,8087.0,245.1456,245.1456,244.9293,245.0375,8087.0
2024-11-25 14:30:00,249.32,249.41,249.12,249.17,8606.0,245.0768,245.1652,244.8802,244.9293,8606.0
2024-11-25 14:35:00,249.14,249.25,249.1,249.12,12515.0,244.8998,245.008,244.8605,244.8802,12515.0
2024-11-25 14:40:00,248.97,249.12,248.74,248.79,9927.0,244.7327,244.8802,244.5066,244.5558,9927.0
2024-11-25 14:45:00,248.75,249.17,248.75,249.17,7921.0,244.5165,244.9293,244.5165,244.9293,7921.0
2024-11-25 14:50:00,249.14,249.2,249.04,249.04,9223.0,244.8998,244.9588,244.8015,244.8015,9223.0
2024-11-25 14:55:00,249.06,249.36,248.92,249.36,20452.0,244.8212,245.1161,244.6836,245.1161,20452.0
2024-11-25 15:00:00,249.3,249.3,248.95,249.2,11335.0,245.0571,245.0571,244.7131,244.9588,11335.0
2024-11-25 15:05:00,249.27,249.63,249.25,249.61,13311.0,245.0276,245.3815,245.008,245.3618,13311.0
2024-11-25 15:10:00,249.59,249.7,249.53,249.53,14220.0,245.3422,245.4503,245.2832,245.2832,14220.0
2024-11-25 15:15:00,249.53,249.53,249.32,249.51,9289.0,245.2832,245.2832,245.0768,245.2635,9289.0
2024-11-25 15:20:00,249.5,249.54,249.38,249.4,12093.0,245.2537,245.293,245.1358,245.1554,12093.0
2024-11-25 15:25:00,249.38,249.6,249.38,249.52,9364.0,245.1358,245.352,245.1358,245.2734,9364.0
2024-11-25 15:30:00,249.52,249.59,249.39,249.47,14361.0,245.2734,245.3422,245.1456,245.2242,14361.0
2024-11-25 15:35:00,249.47,249.63,249.37,249.44,17680.0,245.2242,245.3815,245.1259,245.1947,17680.0
2024-11-25 15:40:00,249.44,249.81,249.43,249.58,29082.0,245.1947,245.5584,245.1849,245.3323,29082.0
2024-11-25 15:45:00,249.6,249.85,249.54,249.65,34099.0,245.352,245.5978,245.293,245.4012,34099.0
2024-11-25 15:50:00,249.61,249.83,249.3,249.72,63505.0,245.3618,245.5781,245.0571,245.47,63505.0
2024-11-25 15:55:00,249.72,249.73,249.22,249.32,157683.0,245.47,245.4798,244.9785,245.0768,157683.0
2024-11-26 09:30:00,246.76,247.17,243.48,243.49,90443.0,242.5603,242.9634,239.3362,239.346,90443.0
2024-11-26 09:35:00,243.75,244.05,242.49,242.78,34769.0,239.6016,239.8965,238.363,238.6481,34769.0
2024-11-26 09:40:00,242.55,243.2,242.55,242.83,23001.0,238.422,239.0609,238.422,238.6972,23001.0
2024-11-26 09:45:00,242.92,243.2,242.6,242.83,29016.0,238.7857,239.0609,238.4711,238.6972,29016.0
2024-11-26 09:50:00,242.83,243.83,242.45,243.83,17174.0,238.6972,239.6802,238.3237,239.6802,17174.0
2024-11-26 09:55:00,243.74,244.64,243.62,244.44,23284.0,239.5917,240.4764,239.4738,240.2798,23284.0
2024-11-26 10:00:00,244.51,244.99,244.37,244.4,17060.0,240.3486,240.8205,240.211,240.2405,17060.0
2024-11-26 10:05:00,244.4,244.93,244.24,244.86,16124.0,240.2405,240.7615,240.0832,240.6927,16124.0
2024-11-26 10:10:00,244.75,245.04,244.64,245.02,12580.0,240.5846,240.8696,240.4764,240.85,12580.0
2024-11-26 10:15:00,244.95,245.66,244.87,245.25,36043.0,240.7811,241.4791,240.7025,241.076,36043.0
2024-11-26 10:20:00,245.29,245.31,244.65,244.72,10836.0,241.1154,241.135,240.4863,240.5551,10836.0
2024-11-26 10:25:00,244.69,245.33,244.49,245.23,23540.0,240.5256,241.1547,240.329,241.0564,23540.0
2024-11-26 10:30:00,245.14,245.14,244.47,244.55,13067.0,240.9679,240.9679,240.3093,240.388,13067.0
2024-11-26 10:35:00,244.6,244.76,244.45,244.58,5669.0,240.4371,240.5944,240.2897,240.4174,5669.0
2024-11-26 10:40:00,244.66,244.9,244.49,244.76,5591.0,240.4961,240.732,240.329,240.5944,5591.0
2024-11-26 10:45:00,244.8,245.05,244.72,245.01,7828.0,240.6337,240.8794,240.5551,240.8401,7828.0
2024-11-26 10:50:00,244.99,245.21,244.86,245.15,21244.0,240.8205,241.0367,240.6927,240.9777,21244.0
2024-11-26 10:55:00,245.11,245.58,245.06,245.51,12906.0,240.9384,241.4004,240.8893,241.3316,12906.0
2024-11-26 11:00:00,245.56,245.79,245.25,245.78,16057.0,241.3808,241.6069,241.076,241.597,16057.0
2024-11-26 11:05:00,245.78,245.78,245.23,245.35,20517.0,241.597,241.597,241.0564,241.1743,20517.0
2024-11-26 11:10:00,245.23,245.38,245.06,245.15,11686.0,241.0564,241.2038,240.8893,240.9777,11686.0
2024-11-26 11:15:00,245.18,245.36,245.12,245.35,16222.0,241.0072,241.1842,240.9483,241.1743,16222.0
2024-11-26 11:20:00,245.42,245.56,245.28,245.56,9637.0,241.2431,241.3808,241.1055,241.3808,9637.0
2024-11-26 11:25:00,245.43,245.75,245.41,245.55,10566.0,241.253,241.5675,241.2333,241.3709,10566.0
2024-11-26 11:30:00,245.56,245.68,245.55,245.56,5460.0,241.3808,241.4987,241.3709,241.3808,5460.0
2024-11-26 11:35:00,245.56,245.77,245.43,245.46,12993.0,241.3808,241.5872,241.253,241.2825,12993.0
2024-11-26 11:40:00,245.42,245.77,245.37,245.77,6204.0,241.2431,241.5872,241.194,241.5872,6204.0
2024-11-26 11:45:00,245.77,246.0,245.72,246.0,9777.0,241.5872,241.8133,241.538,241.8133,9777.0
2024-11-26 11:50:00,246.04,246.04,245.65,245.7,13148.0,241.8526,241.8526,241.4692,241.5184,13148.0
2024-11-26 11:55:00,245.86,245.97,245.56,245.56,22968.0,241.6757,241.7838,241.3808,241.3808,22968.0
2024-11-26 12:00:00,245.56,245.59,245.4,245.55,4725.0,241.3808,241.4103,241.2235,241.3709,4725.0
2024-11-26 12:05:00,245.56,245.91,245.51,245.89,17731.0,241.3808,241.7248,241.3316,241.7051,17731.0
2024-11-26 12:10:00,245.89,245.97,245.83,245.9,6577.0,241.7051,241.7838,241.6462,241.715,6577.0
2024-11-26 12:15:00,245.89,246.14,245.87,246.14,7970.0,241.7051,241.9509,241.6855,241.9509,7970.0
2024-11-26 12:20:00,246.14,246.23,246.03,246.06,8725.0,241.9509,242.0394,241.8428,241.8723,8725.0
2024-11-26 12:25:00,246.02,246.03,245.75,245.84,10387.0,241.8329,241.8428,241.5675,241.656,10387.0
2024-11-26 12:30:00,245.82,246.0,245.75,245.86,10296.0,241.6363,241.8133,241.5675,241.6757,10296.0
2024-11-26 12:35:00,245.82,246.15,245.65,245.76,23075.0,241.6363,241.9607,241.4692,241.5774,23075.0
2024-11-26 12:40:00,245.73,245.81,245.66,245.72,4106.0,241.5479,241.6265,241.4791,241.538,4106.0
2024-11-26 12:45:00,245.72,245.72,245.27,245.4,9661.0,241.538,241.538,241.0957,241.2235,9661.0
2024-11-26 12:50:00,245.47,245.66,245.46,245.62,7032.0,241.2923,241.4791,241.2825,241.4397,7032.0
2024-11-26 12:55:00,245.61,245.84,245.57,245.77,8548.0,241.4299,241.656,241.3906,241.5872,8548.0
2024-11-26 13:00:00,245.79,245.79,245.5,245.5,12564.0,241.6069,241.6069,241.3218,241.3218,12564.0
2024-11-26 13:05:00,245.51,245.61,245.45,245.56,8698.0,241.3316,241.4299,241.2726,241.3808,8698.0
2024-11-26 13:10:00,245.53,245.75,245.53,245.64,5954.0,241.3513,241.5675,241.3513,241.4594,5954.0
2024-11-26 13:15:00,245.63,245.76,245.34,245.75,12238.0,241.4496,241.5774,241.1645,241.5675,12238.0
2024-11-26 13:20:00,245.72,245.95,245.65,245.93,6044.0,241.538,241.7641,241.4692,241.7445,6044.0
2024-11-26 13:25:00,245.94,246.21,245.9,246.1,18528.0,241.7543,242.0197,241.715,241.9116,18528.0
2024-11-26 13:30:00,246.11,246.33,246.06,246.26,28338.0,241.9214,242.1377,241.8723,242.0689,28338.0
2024-11-26 13:35:00,246.23,246.23,245.75,245.75,4166.0,242.0394,242.0394,241.5675,241.5675,4166.0
2024-11-26 13:40:00,245.77,245.9,245.36,245.36,14389.0,241.5872,241.715,241.1842,241.1842,14389.0
2024-11-26 13:45:00,245.39,245.67,245.36,245.57,8120.0,241.2137,241.4889,241.1842,241.3906,8120.0
2024-11-26 13:50:00,245.57,245.66,245.41,245.66,6962.0,241.3906,241.4791,241.2333,241.4791,6962.0
2024-11-26 13:55:00,245.63,245.7,245.46,245.46,11166.0,241.4496,241.5184,241.2825,241.2825,11166.0
2024-11-26 14:00:00,245.52,245.55,245.3,245.32,9195.0,241.3414,241.3709,241.1252,241.1448,9195.0
2024-11-26 14:05:00,245.27,245.48,245.22,245.39,13935.0,241.0957,241.3021,241.0466,241.2137,13935.0
2024-11-26 14:10:00,245.39,245.57,245.17,245.2,8611.0,241.2137,241.3906,240.9974,241.0269,8611.0
2024-11-26 14:15:00,245.2,245.33,244.97,244.97,10580.0,241.0269,241.1547,240.8008,240.8008,10580.0
2024-11-26 14:20:00,245.05,245.05,244.91,245.0,16266.0,240.8794,240.8794,240.7418,240.8303,16266.0
2024-11-26 14:25:00,245.01,245.07,244.84,245.02,6474.0,240.8401,240.8991,240.673,240.85,6474.0
2024-11-26 14:30:00,244.96,245.04,244.88,244.88,26299.0,240.791,240.8696,240.7123,240.7123,26299.0
2024-11-26 14:35:00,244.82,244.94,244.72,244.93,5174.0,240.6534,240.7713,240.5551,240.7615,5174.0
2024-11-26 14:40:00,244.96,245.02,244.8,244.96,18943.0,240.791,240.85,240.6337,240.791,18943.0
2024-11-26 14:45:00,244.95,245.04,244.88,245.01,8258.0,240.7811,240.8696,240.7123,240.8401,8258.0
2024-11-26 14:50:00,244.94,244.94,244.77,244.8,9658.0,240.7713,240.7713,240.6042,240.6337,9658.0
2024-11-26 14:55:00,244.86,245.01,244.84,244.93,8500.0,240.6927,240.8401,240.673,240.7615,8500.0
2024-11-26 15:00:00,244.94,244.99,244.93,244.97,7163.0,240.7713,240.8205,240.7615,240.8008,7163.0
2024-11-26 15:05:00,244.97,245.18,244.96,245.08,44009.0,240.8008,241.0072,240.791,240.9089,44009.0
2024-11-26 15:10:00,245.09,246.5,245.01,245.11,31237.0,240.9188,242.3048,240.8401,240.9384,31237.0
2024-11-26 15:15:00,245.18,245.25,245.09,245.16,21350.0,241.0072,241.076,240.9188,240.9876,21350.0
2024-11-26 15:20:00,245.15,245.16,244.98,245.02,9945.0,240.9777,240.9876,240.8106,240.85,9945.0
2024-11-26 15:25:00,245.02,245.02,244.79,244.88,11135.0,240.85,240.85,240.6239,240.7123,11135.0
2024-11-26 15:30:00,244.91,244.99,244.82,244.98,10288.0,240.7418,240.8205,240.6534,240.8106,10288.0
2024-11-26 15:35:00,244.96,245.01,244.77,244.92,12147.0,240.791,240.8401,240.6042,240.7517,12147.0
2024-11-26 15:40:00,244.94,245.11,244.81,244.94,82890.0,240.7713,240.9384,240.6435,240.7713,82890.0
2024-11-26 15:45:00,244.98,245.06,244.88,244.99,53215.0,240.8106,240.8893,240.7123,240.8205,53215.0
2024-11-26 15:50:00,245.01,245.98,244.98,245.87,56516.0,240.8401,241.7936,240.8106,241.6855,56516.0
2024-11-26 15:55:00,245.84,245.91,245.34,245.62,218124.0,241.656,241.7248,241.1645,241.4397,218124.0
2024-11-27 09:30:00,246.04,247.38,246.04,247.38,19087.0,241.8526,243.1698,241.8526,243.1698,19087.0
2024-11-27 09:35:00,247.25,247.61,246.54,247.48,7564.0,243.042,243.3959,242.3441,243.2681,7564.0
2024-11-27 09:40:00,247.51,247.76,246.63,246.65,15106.0,243.2976,243.5433,242.4326,242.4522,15106.0
2024-11-27 09:45:00,246.86,247.49,246.63,247.34,5175.0,242.6586,243.2779,242.4326,243.1305,5175.0
2024-11-27 09:50:00,247.16,247.8,247.16,247.8,6691.0,242.9535,243.5826,242.9535,243.5826,6691.0
2024-11-27 09:55:00,247.74,247.89,247.0,247.33,10623.0,243.5237,243.6711,242.7963,243.1206,10623.0
2024-11-27 10:00:00,247.03,247.22,246.85,247.18,8730.0,242.8257,243.0125,242.6488,242.9732,8730.0
2024-11-27 10:05:00,247.3,247.83,247.19,247.64,10122.0,243.0912,243.6121,242.983,243.4254,10122.0
2024-11-27 10:10:00,247.59,247.81,247.47,247.52,7136.0,243.3762,243.5925,243.2583,243.3074,7136.0
2024-11-27 10:15:00,247.51,247.79,247.51,247.79,4187.0,243.2976,243.5728,243.2976,243.5728,4187.0
2024-11-27 10:20:00,247.64,247.72,247.47,247.57,2573.0,243.4254,243.504,243.2583,243.3566,2573.0
2024-11-27 10:25:00,247.66,247.88,247.41,247.5,6845.0,243.445,243.6613,243.1993,243.2877,6845.0
2024-11-27 10:30:00,247.62,247.84,247.57,247.58,3561.0,243.4057,243.622,243.3566,243.3664,3561.0
2024-11-27 10:35:00,247.62,247.62,247.24,247.29,7842.0,243.4057,243.4057,243.0322,243.0813,7842.0
2024-11-27 10:40:00,247.37,247.8,247.26,247.36,6554.0,243.16,243.5826,243.0518,243.1501,6554.0
2024-11-27 10:45:00,247.34,247.47,247.31,247.47,1874.0,243.1305,243.2583,243.101,243.2583,1874.0
2024-11-27 10:50:00,247.31,247.36,247.02,247.02,7732.0,243.101,243.1501,242.8159,242.8159,7732.0
2024-11-27 10:55:00,247.0,247.0,246.59,246.69,7150.0,242.7963,242.7963,242.3932,242.4915,7150.0
2024-11-27 11:00:00,246.79,246.87,246.28,246.87,13809.0,242.5898,242.6685,242.0885,242.6685,13809.0
2024-11-27 11:05:00,246.87,247.0,246.67,246.93,6496.0,242.6685,242.7963,242.4719,242.7274,6496.0
2024-11-27 11:10:00,246.86,247.05,246.81,246.81,4704.0,242.6586,242.8454,242.6095,242.6095,4704.0
2024-11-27 11:15:00,246.75,246.92,246.75,246.89,4824.0,242.5505,242.7176,242.5505,242.6881,4824.0
2024-11-27 11:20:00,246.76,246.81,246.61,246.78,5304.0,242.5603,242.6095,242.4129,242.58,5304.0
2024-11-27 11:25:00,246.81,246.82,246.43,246.43,3863.0,242.6095,242.6193,242.236,242.236,3863.0
2024-11-27 11:30:00,246.49,246.59,246.29,246.45,3444.0,242.2949,242.3932,242.0983,242.2556,3444.0
2024-11-27 11:35:00,246.51,246.9,246.46,246.85,1464.0,242.3146,242.698,242.2654,242.6488,1464.0
2024-11-27 11:40:00,246.85,247.1,246.82,246.83,5866.0,242.6488,242.8946,242.6193,242.6292,5866.0
2024-11-27 11:45:00,246.83,246.97,246.82,246.91,2543.0,242.6292,242.7668,242.6193,242.7078,2543.0
2024-11-27 11:50:00,246.97,247.07,246.88,246.88,4436.0,242.7668,242.8651,242.6783,242.6783,4436.0
2024-11-27 11:55:00,246.91,246.92,246.81,246.84,1653.0,242.7078,242.7176,242.6095,242.639,1653.0
2024-11-27 12:00:00,246.74,246.97,246.27,246.28,22965.0,242.5407,242.7668,242.0787,242.0885,22965.0
2024-11-27 12:05:00,246.15,246.33,245.92,245.95,17646.0,241.9607,242.1377,241.7346,241.7641,17646.0
2024-11-27 12:10:00,245.91,246.48,245.85,246.44,18339.0,241.7248,242.2851,241.6658,242.2458,18339.0
2024-11-27 12:15:00,246.36,246.43,246.14,246.27,3941.0,242.1671,242.236,241.9509,242.0787,3941.0
2024-11-27 12:20:00,246.31,246.33,246.17,246.19,4259.0,242.118,242.1377,241.9804,242.0,4259.0
2024-11-27 12:25:00,246.16,246.28,246.01,246.1,4148.0,241.9706,242.0885,241.8231,241.9116,4148.0
2024-11-27 12:30:00,246.1,246.26,246.01,246.1,8753.0,241.9116,242.0689,241.8231,241.9116,8753.0
2024-11-27 12:35:00,246.1,246.25,246.09,246.25,2691.0,241.9116,242.059,241.9017,242.059,2691.0
2024-11-27 12:40:00,246.26,246.36,246.12,246.23,7634.0,242.0689,242.1671,241.9312,242.0394,7634.0
2024-11-27 12:45:00,246.22,246.47,246.16,246.47,2842.0,242.0295,242.2753,241.9706,242.2753,2842.0
2024-11-27 12:50:00,246.5,246.63,246.42,246.44,2748.0,242.3048,242.4326,242.2261,242.2458,2748.0
2024-11-27 12:55:00,246.45,246.47,246.34,246.45,1500.0,242.2556,242.2753,242.1475,242.2556,1500.0
2024-11-27 13:00:00,246.42,246.46,246.23,246.23,5582.0,242.2261,242.2654,242.0394,242.0394,5582.0
2024-11-27 13:05:00,246.24,246.26,246.19,246.19,1500.0,242.0492,242.0689,242.0,242.0,1500.0
2024-11-27 13:10:00,246.21,246.27,246.15,246.15,4216.0,242.0197,242.0787,241.9607,241.9607,4216.0
2024-11-27 13:15:00,246.18,246.45,246.18,246.45,3001.0,241.9902,242.2556,241.9902,242.2556,3001.0
2024-11-27 13:20:00,246.45,246.46,246.37,246.45,2169.0,242.2556,242.2654,242.177,242.2556,2169.0
2024-11-27 13:25:00,246.5,246.5,246.26,246.26,3403.0,242.3048,242.3048,242.0689,242.0689,3403.0
2024-11-27 13:30:00,246.34,246.43,246.26,246.4,4776.0,242.1475,242.236,242.0689,242.2065,4776.0
2024-11-27 13:35:00,246.43,246.48,246.33,246.34,4033.0,242.236,242.2851,242.1377,242.1475,4033.0
2024-11-27 13:40:00,246.3,246.3,246.18,246.18,1211.0,242.1082,242.1082,241.9902,241.9902,1211.0
2024-11-27 13:45:00,246.2,246.24,245.89,245.89,1990.0,242.0099,242.0492,241.7051,241.7051,1990.0
2024-11-27 13:50:00,245.98,246.02,245.74,245.83,6907.0,241.7936,241.8329,241.5577,241.6462,6907.0
2024-11-27 13:55:00,245.83,245.89,245.66,245.67,5939.0,241.6462,241.7051,241.4791,241.4889,5939.0
2024-11-27 14:00:00,245.71,245.85,245.68,245.8,3571.0,241.5282,241.6658,241.4987,241.6167,3571.0
2024-11-27 14:05:00,245.83,245.83,245.56,245.64,3178.0,241.6462,241.6462,241.3808,241.4594,3178.0
2024-11-27 14:10:00,245.65,245.85,245.6,245.81,5319.0,241.4692,241.6658,241.4201,241.6265,5319.0
2024-11-27 14:15:00,245.8,245.97,245.75,245.94,11028.0,241.6167,241.7838,241.5675,241.7543,11028.0
2024-11-27 14:20:00,245.93,245.99,245.71,245.76,11388.0,241.7445,241.8034,241.5282,241.5774,11388.0
2024-11-27 14:25:00,245.76,245.84,245.71,245.74,4301.0,241.5774,241.656,241.5282,241.5577,4301.0
2024-11-27 14:30:00,245.86,246.09,245.86,246.04,3484.0,241.6757,241.9017,241.6757,241.8526,3484.0
2024-11-27 14:35:00,245.97,246.14,245.93,246.09,2306.0,241.7838,241.9509,241.7445,241.9017,2306.0
2024-11-27 14:40:00,246.07,246.09,246.01,246.05,2788.0,241.8821,241.9017,241.8231,241.8624,2788.0
2024-11-27 14:45:00,246.05,246.06,245.96,245.99,1800.0,241.8624,241.8723,241.774,241.8034,1800.0
2024-11-27 14:50:00,245.98,246.02,245.88,245.89,3121.0,241.7936,241.8329,241.6953,241.7051,3121.0
2024-11-27 14:55:00,245.84,245.88,245.79,245.79,4119.0,241.656,241.6953,241.6069,241.6069,4119.0
2024-11-27 15:00:00,245.8,245.8,245.57,245.6,8681.0,241.6167,241.6167,241.3906,241.4201,8681.0
2024-11-27 15:05:00,245.61,245.7,245.53,245.55,5163.0,241.4299,241.5184,241.3513,241.3709,5163.0
2024-11-27 15:10:00,245.56,245.61,245.45,245.5,8660.0,241.3808,241.4299,241.2726,241.3218,8660.0
2024-11-27 15:15:00,245.47,245.47,245.26,245.31,19630.0,241.2923,241.2923,241.0859,241.135,19630.0
2024-11-27 15:20:00,245.25,245.31,245.01,245.3,8271.0,241.076,241.135,240.8401,241.1252,8271.0
2024-11-27 15:25:00,245.32,245.36,245.17,245.33,7095.0,241.1448,241.1842,240.9974,241.1547,7095.0
2024-11-27 15:30:00,245.36,245.39,245.18,245.2,8692.0,241.1842,241.2137,241.0072,241.0269,8692.0
2024-11-27 15:35:00,245.16,245.17,244.93,245.04,8551.0,240.9876,240.9974,240.7615,240.8696,8551.0
2024-11-27 15:40:00,245.04,245.15,244.94,245.06,6877.0,240.8696,240.9777,240.7713,240.8893,6877.0
2024-11-27 15:45:00,245.11,245.39,245.1,245.16,11455.0,240.9384,241.2137,240.9286,240.9876,11455.0
2024-11-27 15:50:00,245.22,245.48,245.02,245.02,13714.0,241.0466,241.3021,240.85,240.85,13714.0
2024-11-27 15:55:00,245.04,245.31,244.86,245.23,109110.0,240.8696,241.135,240.6927,241.0564,109110.0
2024-11-29 09:30:00,245.09,246.2,244.1,246.03,33644.0,240.9188,242.0099,239.9456,241.8428,33644.0
2024-11-29 09:35:00,245.89,245.89,245.05,245.16,10505.0,241.7051,241.7051,240.8794,240.9876,10505.0
2024-11-29 09:40:00,245.4,246.25,245.21,245.95,5865.0,241.2235,242.059,241.0367,241.7641,5865.0
2024-11-29 09:45:00,245.97,246.38,245.77,246.02,3418.0,241.7838,242.1868,241.5872,241.8329,3418.0
2024-11-29 09:50:00,246.28,246.63,245.98,246.33,10753.0,242.0885,242.4326,241.7936,242.1377,10753.0
2024-11-29 09:55:00,246.31,246.61,246.2,246.36,4443.0,242.118,242.4129,242.0099,242.1671,4443.0
2024-11-29 10:00:00,246.52,246.52,245.88,246.17,11054.0,242.3244,242.3244,241.6953,241.9804,11054.0
2024-11-29 10:05:00,246.18,246.18,245.62,245.77,10280.0,241.9902,241.9902,241.4397,241.5872,10280.0
2024-11-29 10:10:00,245.6,245.86,245.6,245.68,5616.0,241.4201,241.6757,241.4201,241.4987,5616.0
2024-11-29 10:15:00,245.67,245.88,245.56,245.86,5600.0,241.4889,241.6953,241.3808,241.6757,5600.0
2024-11-29 10:20:00,245.86,245.86,245.54,245.56,5808.0,241.6757,241.6757,241.3611,241.3808,5808.0
2024-11-29 10:25:00,245.64,245.97,245.62,245.62,7292.0,241.4594,241.7838,241.4397,241.4397,7292.0
2024-11-29 10:30:00,245.68,245.68,245.31,245.4,3053.0,241.4987,241.4987,241.135,241.2235,3053.0
2024-11-29 10:35:00,245.39,245.76,245.31,245.65,5136.0,241.2137,241.5774,241.135,241.4692,5136.0
2024-11-29 10:40:00,245.65,245.65,245.19,245.19,5662.0,241.4692,241.4692,241.0171,241.0171,5662.0
2024-11-29 10:45:00,245.29,245.67,245.19,245.51,9300.0,241.1154,241.4889,241.0171,241.3316,9300.0
2024-11-29 10:50:00,245.61,245.62,245.4,245.52,6012.0,241.4299,241.4397,241.2235,241.3414,6012.0
2024-11-29 10:55:00,245.48,245.67,245.24,245.67,10246.0,241.3021,241.4889,241.0662,241.4889,10246.0
2024-11-29 11:00:00,245.56,245.68,245.34,245.34,7336.0,241.3808,241.4987,241.1645,241.1645,7336.0
2024-11-29 11:05:00,245.38,245.68,245.38,245.47,16674.0,241.2038,241.4987,241.2038,241.2923,16674.0
2024-11-29 11:10:00,245.46,245.5,245.06,245.14,12614.0,241.2825,241.3218,240.8893,240.9679,12614.0
2024-11-29 11:15:00,245.13,245.18,244.88,245.02,13798.0,240.9581,241.0072,240.7123,240.85,13798.0
2024-11-29 11:20:00,245.06,245.25,245.06,245.13,12518.0,240.8893,241.076,240.8893,240.9581,12518.0
2024-11-29 11:25:00,245.13,245.25,244.92,244.92,7038.0,240.9581,241.076,240.7517,240.7517,7038.0
2024-11-29 11:30:00,244.92,245.05,244.67,244.95,27223.0,240.7517,240.8794,240.5059,240.7811,27223.0
2024-11-29 11:35:00,244.91,245.11,244.88,244.94,7906.0,240.7418,240.9384,240.7123,240.7713,7906.0
2024-11-29 11:40:00,244.96,245.16,244.72,245.09,8422.0,240.791,240.9876,240.5551,240.9188,8422.0
2024-11-29 11:45:00,245.14,245.15,244.97,245.12,8479.0,240.9679,240.9777,240.8008,240.9483,8479.0
2024-11-29 11:50:00,245.05,245.3,245.04,245.22,8347.0,240.8794,241.1252,240.8696,241.0466,8347.0
2024-11-29 11:55:00,245.21,245.62,245.18,245.34,14331.0,241.0367,241.4397,241.0072,241.1645,14331.0
2024-11-29 12:00:00,245.31,245.86,245.29,245.86,19750.0,241.135,241.6757,241.1154,241.6757,19750.0
2024-11-29 12:05:00,245.83,246.13,245.7,246.06,14254.0,241.6462,241.9411,241.5184,241.8723,14254.0
2024-11-29 12:10:00,246.07,246.19,245.75,245.92,17320.0,241.8821,242.0,241.5675,241.7346,17320.0
2024-11-29 12:15:00,245.85,245.96,245.66,245.83,11074.0,241.6658,241.774,241.4791,241.6462,11074.0
2024-11-29 12:20:00,245.82,245.84,245.32,245.32,12232.0,241.6363,241.656,241.1448,241.1448,12232.0
2024-11-29 12:25:00,245.38,245.53,245.27,245.49,20089.0,241.2038,241.3513,241.0957,241.312,20089.0
2024-11-29 12:30:00,245.46,245.5,245.29,245.44,7957.0,241.2825,241.3218,241.1154,241.2628,7957.0
2024-11-29 12:35:00,245.45,245.49,245.21,245.22,9979.0,241.2726,241.312,241.0367,241.0466,9979.0
2024-11-29 12:40:00,245.22,245.36,245.22,245.29,15837.0,241.0466,241.1842,241.0466,241.1154,15837.0
2024-11-29 12:45:00,245.25,245.93,245.16,245.76,26878.0,241.076,241.7445,240.9876,241.5774,26878.0
2024-11-29 12:50:00,245.82,245.82,244.97,245.03,37442.0,241.6363,241.6363,240.8008,240.8598,37442.0
2024-11-29 12:55:00,245.16,245.25,244.69,244.76,129247.0,240.9876,241.076,240.5256,240.5944,129247.0
2024-12-02 09:30:00,244.03,244.57,243.01,243.63,50645.0,239.8768,240.4076,238.8742,239.4836,50645.0
2024-12-02 09:35:00,243.42,243.47,242.13,242.5,24680.0,239.2772,239.3263,238.0091,238.3728,24680.0
2024-12-02 09:40:00,242.5,242.66,242.13,242.17,15454.0,238.3728,238.5301,238.0091,238.0485,15454.0
2024-12-02 09:45:00,242.23,242.44,241.92,242.09,8540.0,238.1074,238.3139,237.8027,237.9698,8540.0
2024-12-02 09:50:00,242.0,242.06,241.66,241.77,5598.0,237.8814,237.9403,237.5471,237.6553,5598.0
2024-12-02 09:55:00,241.77,242.12,241.55,242.12,12634.0,237.6553,237.9993,237.439,237.9993,12634.0
2024-12-02 10:00:00,241.97,242.1,241.48,241.74,14358.0,237.8519,237.9797,237.3702,237.6258,14358.0
2024-12-02 10:05:00,241.64,241.69,241.03,241.05,11234.0,237.5275,237.5766,236.9279,236.9475,11234.0
2024-12-02 10:10:00,241.11,241.16,240.78,240.82,32941.0,237.0065,237.0556,236.6821,236.7214,32941.0
2024-12-02 10:15:00,240.78,240.92,240.6,240.92,18565.0,236.6821,236.8197,236.5052,236.8197,18565.0
2024-12-02 10:20:00,240.93,241.14,240.65,241.04,22069.0,236.8296,237.036,236.5543,236.9377,22069.0
2024-12-02 10:25:00,241.1,241.1,240.5,240.63,26279.0,236.9967,236.9967,236.4069,236.5347,26279.0
2024-12-02 10:30:00,240.56,241.03,240.43,240.94,25896.0,236.4659,236.9279,236.3381,236.8394,25896.0
2024-12-02 10:35:00,240.98,241.35,240.97,241.19,60165.0,236.8787,237.2424,236.8689,237.0851,60165.0
2024-12-02 10:40:00,241.29,241.74,241.22,241.51,13102.0,237.1834,237.6258,237.1146,237.3997,13102.0
2024-12-02 10:45:00,241.4,241.57,241.26,241.51,14966.0,237.2916,237.4587,237.1539,237.3997,14966.0
2024-12-02 10:50:00,241.5,241.55,240.82,241.0,29033.0,237.3899,237.439,236.7214,236.8984,29033.0
2024-12-02 10:55:00,241.09,241.34,241.01,241.29,22227.0,236.9868,237.2326,236.9082,237.1834,22227.0
2024-12-02 11:00:00,241.17,241.17,240.88,240.98,24696.0,237.0655,237.0655,236.7804,236.8787,24696.0
2024-12-02 11:05:00,240.98,241.37,240.98,241.25,16660.0,236.8787,237.2621,236.8787,237.1441,16660.0
2024-12-02 11:10:00,241.32,241.38,241.15,241.24,12010.0,237.2129,237.2719,237.0458,237.1343,12010.0
2024-12-02 11:15:00,241.2,241.35,241.18,241.18,5732.0,237.095,237.2424,237.0753,237.0753,5732.0
2024-12-02 11:20:00,241.24,241.53,241.2,241.45,36135.0,237.1343,237.4194,237.095,237.3407,36135.0
2024-12-02 11:25:00,241.46,241.91,241.2,241.82,35018.0,237.3505,237.7929,237.095,237.7044,35018.0
2024-12-02 11:30:00,241.83,242.08,241.69,241.72,13786.0,237.7142,237.96,237.5766,237.6061,13786.0
2024-12-02 11:35:00,241.7,241.76,241.59,241.75,4729.0,237.5865,237.6454,237.4783,237.6356,4729.0
2024-12-02 11:40:00,241.76,242.03,241.56,241.63,9241.0,237.6454,237.9108,237.4488,237.5177,9241.0
2024-12-02 11:45:00,241.64,241.91,241.63,241.7,5189.0,237.5275,237.7929,237.5177,237.5865,5189.0
2024-12-02 11:50:00,241.77,241.89,241.69,241.76,5469.0,237.6553,237.7732,237.5766,237.6454,5469.0
2024-12-02 11:55:00,241.67,241.7,241.48,241.56,6907.0,237.557,237.5865,237.3702,237.4488,6907.0
2024-12-02 12:00:00,241.55,241.69,241.39,241.39,5627.0,237.439,237.5766,237.2817,237.2817,5627.0
2024-12-02 12:05:00,241.39,241.6,241.36,241.58,7928.0,237.2817,237.4882,237.2522,237.4685,7928.0
2024-12-02 12:10:00,241.57,241.67,241.39,241.57,15529.0,237.4587,237.557,237.2817,237.4587,15529.0
2024-12-02 12:15:00,241.57,241.71,241.38,241.68,12388.0,237.4587,237.5963,237.2719,237.5668,12388.0
2024-12-02 12:20:00,241.7,241.82,241.47,241.5,9804.0,237.5865,237.7044,237.3604,237.3899,9804.0
2024-12-02 12:25:00,241.53,241.78,241.53,241.56,7593.0,237.4194,237.6651,237.4194,237.4488,7593.0
2024-12-02 12:30:00,241.61,241.61,241.34,241.34,4343.0,237.498,237.498,237.2326,237.2326,4343.0
2024-12-02 12:35:00,241.41,241.42,241.19,241.26,16258.0,237.3014,237.3112,237.0851,237.1539,16258.0
2024-12-02 12:40:00,241.31,241.71,241.31,241.45,31579.0,237.2031,237.5963,237.2031,237.3407,31579.0
2024-12-02 12:45:00,241.51,241.6,241.38,241.38,21129.0,237.3997,237.4882,237.2719,237.2719,21129.0
2024-12-02 12:50:00,241.36,241.7,241.34,241.7,12024.0,237.2522,237.5865,237.2326,237.5865,12024.0
2024-12-02 12:55:00,241.69,241.72,241.28,241.38,16868.0,237.5766,237.6061,237.1736,237.2719,16868.0
2024-12-02 13:00:00,241.43,241.44,241.25,241.42,20188.0,237.3211,237.3309,237.1441,237.3112,20188.0
2024-12-02 13:05:00,241.45,241.67,241.42,241.62,13983.0,237.3407,237.557,237.3112,237.5078,13983.0
2024-12-02 13:10:00,241.62,241.69,241.52,241.55,6230.0,237.5078,237.5766,237.4095,237.439,6230.0
2024-12-02 13:15:00,241.63,241.64,241.35,241.49,22071.0,237.5177,237.5275,237.2424,237.38,22071.0
2024-12-02 13:20:00,241.49,241.53,241.36,241.36,3991.0,237.38,237.4194,237.2522,237.2522,3991.0
2024-12-02 13:25:00,241.43,241.59,241.35,241.51,15472.0,237.3211,237.4783,237.2424,237.3997,15472.0
2024-12-02 13:30:00,241.56,241.78,241.52,241.78,24031.0,237.4488,237.6651,237.4095,237.6651,24031.0
2024-12-02 13:35:00,241.81,241.82,241.45,241.5,20159.0,237.6946,237.7044,237.3407,237.3899,20159.0
2024-12-02 13:40:00,241.51,241.53,241.32,241.42,8006.0,237.3997,237.4194,237.2129,237.3112,8006.0
2024-12-02 13:45:00,241.42,241.61,241.42,241.59,10237.0,237.3112,237.498,237.3112,237.4783,10237.0
2024-12-02 13:50:00,241.61,241.61,241.45,241.49,14117.0,237.498,237.498,237.3407,237.38,14117.0
2024-12-02 13:55:00,241.44,241.55,241.41,241.46,10097.0,237.3309,237.439,237.3014,237.3505,10097.0
2024-12-02 14:00:00,241.48,241.5,241.2,241.2,6720.0,237.3702,237.3899,237.095,237.095,6720.0
2024-12-02 14:05:00,241.16,241.28,241.16,241.23,13636.0,237.0556,237.1736,237.0556,237.1245,13636.0
2024-12-02 14:10:00,241.16,241.16,241.03,241.05,11697.0,237.0556,237.0556,236.9279,236.9475,11697.0
2024-12-02 14:15:00,241.11,241.12,240.92,241.04,9670.0,237.0065,237.0163,236.8197,236.9377,9670.0
2024-12-02 14:20:00,241.05,241.05,240.94,241.0,6839.0,236.9475,236.9475,236.8394,236.8984,6839.0
2024-12-02 14:25:00,240.99,240.99,240.8,240.85,5887.0,236.8885,236.8885,236.7018,236.7509,5887.0
2024-12-02 14:30:00,240.82,240.93,240.78,240.78,16679.0,236.7214,236.8296,236.6821,236.6821,16679.0
2024-12-02 14:35:00,240.78,240.95,240.71,240.95,12140.0,236.6821,236.8492,236.6133,236.8492,12140.0
2024-12-02 14:40:00,240.94,240.95,240.76,240.76,8662.0,236.8394,236.8492,236.6625,236.6625,8662.0
2024-12-02 14:45:00,240.79,240.85,240.59,240.67,21286.0,236.6919,236.7509,236.4954,236.574,21286.0
2024-12-02 14:50:00,240.71,240.71,240.46,240.46,14871.0,236.6133,236.6133,236.3676,236.3676,14871.0
2024-12-02 14:55:00,240.51,240.57,240.44,240.56,24694.0,236.4167,236.4757,236.3479,236.4659,24694.0
2024-12-02 15:00:00,240.5,240.52,240.41,240.48,10186.0,236.4069,236.4265,236.3184,236.3872,10186.0
2024-12-02 15:05:00,240.5,240.55,240.45,240.5,11343.0,236.4069,236.456,236.3577,236.4069,11343.0
2024-12-02 15:10:00,240.5,240.51,240.41,240.42,19280.0,236.4069,236.4167,236.3184,236.3282,19280.0
2024-12-02 15:15:00,240.45,240.73,240.42,240.65,22619.0,236.3577,236.633,236.3282,236.5543,22619.0
2024-12-02 15:20:00,240.65,240.91,240.64,240.79,12707.0,236.5543,236.8099,236.5445,236.6919,12707.0
2024-12-02 15:25:00,240.82,241.27,240.81,241.14,14511.0,236.7214,237.1638,236.7116,237.036,14511.0
2024-12-02 15:30:00,241.07,241.11,240.93,241.09,17032.0,236.9672,237.0065,236.8296,236.9868,17032.0
2024-12-02 15:35:00,241.05,241.13,240.92,241.0,23622.0,236.9475,237.0262,236.8197,236.8984,23622.0
2024-12-02 15:40:00,240.99,240.99,240.61,240.62,28161.0,236.8885,236.8885,236.515,236.5248,28161.0
2024-12-02 15:45:00,240.56,240.72,240.52,240.62,52890.0,236.4659,236.6231,236.4265,236.5248,52890.0
2024-12-02 15:50:00,240.61,241.05,240.6,240.8,63357.0,236.515,236.9475,236.5052,236.7018,63357.0
2024-12-02 15:55:00,240.8,240.98,240.57,240.77,179140.0,236.7018,236.8787,236.4757,236.6723,179140.0
2024-12-03 09:30:00,241.73,241.73,238.15,238.17,96085.0,237.6159,237.6159,234.0969,234.1165,96085.0
2024-12-03 09:35:00,238.01,238.33,235.14,235.15,69438.0,233.9593,234.2738,231.1381,231.1479,69438.0
2024-12-03 09:40:00,235.15,236.86,235.11,236.26,48938.0,231.1479,232.8288,231.1086,232.239,48938.0
2024-12-03 09:45:00,236.19,237.44,236.0,236.84,28157.0,232.1702,233.399,231.9835,232.8092,28157.0
2024-12-03 09:50:00,236.81,237.32,236.72,236.87,24254.0,232.7797,233.281,232.6912,232.8387,24254.0
2024-12-03 09:55:00,236.81,237.24,236.6,237.01,16883.0,232.7797,233.2024,232.5733,232.9763,16883.0
2024-12-03 10:00:00,236.99,237.83,236.97,237.57,49513.0,232.9566,233.7823,232.937,233.5267,49513.0
2024-12-03 10:05:00,237.55,237.56,236.95,237.43,31101.0,233.5071,233.5169,232.9173,233.3891,31101.0
2024-12-03 10:10:00,237.49,237.57,237.05,237.12,28330.0,233.4481,233.5267,233.0156,233.0844,28330.0
2024-12-03 10:15:00,237.06,237.19,236.69,237.19,28329.0,233.0254,233.1532,232.6617,233.1532,28329.0
2024-12-03 10:20:00,237.12,237.17,236.77,236.94,22049.0,233.0844,233.1336,232.7404,232.9075,22049.0
2024-12-03 10:25:00,236.99,236.99,236.13,236.23,22706.0,232.9566,232.9566,232.1113,232.2096,22706.0
2024-12-03 10:30:00,236.23,236.31,235.98,236.21,34534.0,232.2096,232.2882,231.9638,232.1899,34534.0
2024-12-03 10:35:00,236.22,237.15,236.18,236.86,62444.0,232.1997,233.1139,232.1604,232.8288,62444.0
2024-12-03 10:40:00,236.78,236.82,236.4,236.82,37215.0,232.7502,232.7895,232.3767,232.7895,37215.0
2024-12-03 10:45:00,236.82,236.92,236.55,236.74,18876.0,232.7895,232.8878,232.5241,232.7109,18876.0
2024-12-03 10:50:00,236.8,237.26,236.67,237.11,70841.0,232.7699,233.222,232.6421,233.0746,70841.0
2024-12-03 10:55:00,237.17,237.29,236.83,236.92,9355.0,233.1336,233.2515,232.7993,232.8878,9355.0
2024-12-03 11:00:00,236.82,237.15,236.63,237.05,41424.0,232.7895,233.1139,232.6027,233.0156,41424.0
2024-12-03 11:05:00,237.05,237.1,236.76,237.0,26629.0,233.0156,233.0647,232.7305,232.9664,26629.0
2024-12-03 11:10:00,237.03,237.03,236.75,236.88,16425.0,232.9959,232.9959,232.7207,232.8485,16425.0
2024-12-03 11:15:00,236.83,237.01,236.69,236.89,14522.0,232.7993,232.9763,232.6617,232.8583,14522.0
2024-12-03 11:20:00,236.92,237.14,236.79,236.82,9978.0,232.8878,233.1041,232.76,232.7895,9978.0
2024-12-03 11:25:00,236.87,237.39,236.84,237.11,19012.0,232.8387,233.3498,232.8092,233.0746,19012.0
2024-12-03 11:30:00,237.11,237.84,237.11,237.82,19259.0,233.0746,233.7922,233.0746,233.7725,19259.0
2024-12-03 11:35:00,237.84,237.84,237.42,237.47,13362.0,233.7922,233.7922,233.3793,233.4285,13362.0
2024-12-03 11:40:00,237.5,237.52,236.77,236.93,67613.0,233.4579,233.4776,232.7404,232.8976,67613.0
2024-12-03 11:45:00,236.78,237.0,236.67,236.75,12975.0,232.7502,232.9664,232.6421,232.7207,12975.0
2024-12-03 11:50:00,236.8,236.8,236.63,236.66,7578.0,232.7699,232.7699,232.6027,232.6322,7578.0
2024-12-03 11:55:00,236.71,236.87,236.52,236.85,22107.0,232.6814,232.8387,232.4946,232.819,22107.0
2024-12-03 12:00:00,236.86,237.2,236.71,237.2,16731.0,232.8288,233.163,232.6814,233.163,16731.0
2024-12-03 12:05:00,237.3,237.6,237.3,237.59,7096.0,233.2613,233.5562,233.2613,233.5464,7096.0
2024-12-03 12:10:00,237.6,237.65,237.31,237.42,6506.0,233.5562,233.6054,233.2712,233.3793,6506.0
2024-12-03 12:15:00,237.46,237.57,237.41,237.51,10174.0,233.4186,233.5267,233.3695,233.4678,10174.0
2024-12-03 12:20:00,237.52,237.67,237.44,237.55,5648.0,233.4776,233.625,233.399,233.5071,5648.0
2024-12-03 12:25:00,237.44,238.08,237.44,238.08,15352.0,233.399,234.0281,233.399,234.0281,15352.0
2024-12-03 12:30:00,238.09,238.12,237.91,237.95,10765.0,234.0379,234.0674,233.861,233.9003,10765.0
2024-12-03 12:35:00,237.93,237.93,237.71,237.73,9892.0,233.8806,233.8806,233.6644,233.684,9892.0
2024-12-03 12:40:00,237.7,237.82,237.64,237.73,3698.0,233.6545,233.7725,233.5956,233.684,3698.0
2024-12-03 12:45:00,237.75,238.05,237.63,237.99,14509.0,233.7037,233.9986,233.5857,233.9396,14509.0
2024-12-03 12:50:00,238.02,238.1,237.97,237.99,3902.0,233.9691,234.0477,233.9199,233.9396,3902.0
2024-12-03 12:55:00,238.04,238.04,237.88,238.0,6493.0,233.9887,233.9887,233.8315,233.9494,6493.0
2024-12-03 13:00:00,237.91,237.99,237.86,237.99,7277.0,233.861,233.9396,233.8118,233.9396,7277.0
2024-12-03 13:05:00,237.99,238.07,237.93,237.98,9311.0,233.9396,234.0182,233.8806,233.9298,9311.0
2024-12-03 13:10:00,237.98,238.41,237.98,238.35,14524.0,233.9298,234.3525,233.9298,234.2935,14524.0
2024-12-03 13:15:00,238.29,238.31,238.11,238.17,7795.0,234.2345,234.2542,234.0576,234.1165,7795.0
2024-12-03 13:20:00,238.17,238.23,238.13,238.13,8027.0,234.1165,234.1755,234.0772,234.0772,8027.0
2024-12-03 13:25:00,238.15,238.5,238.13,238.47,8736.0,234.0969,234.4409,234.0772,234.4114,8736.0
2024-12-03 13:30:00,238.36,238.5,238.23,238.31,13039.0,234.3033,234.4409,234.1755,234.2542,13039.0
2024-12-03 13:35:00,238.31,238.61,238.3,238.45,14695.0,234.2542,234.549,234.2443,234.3918,14695.0
2024-12-03 13:40:00,238.45,238.47,238.36,238.37,15226.0,234.3918,234.4114,234.3033,234.3131,15226.0
2024-12-03 13:45:00,238.43,238.44,238.28,238.31,9022.0,234.3721,234.3819,234.2247,234.2542,9022.0
2024-12-03 13:50:00,238.33,238.39,238.07,238.14,8642.0,234.2738,234.3328,234.0182,234.087,8642.0
2024-12-03 13:55:00,238.14,238.16,237.95,237.96,8056.0,234.087,234.1067,233.9003,233.9101,8056.0
2024-12-03 14:00:00,237.98,237.99,237.69,237.79,18770.0,233.9298,233.9396,233.6447,233.743,18770.0
2024-12-03 14:05:00,237.79,237.84,237.75,237.78,7688.0,233.743,233.7922,233.7037,233.7332,7688.0
2024-12-03 14:10:00,237.78,237.87,237.74,237.74,17577.0,233.7332,233.8216,233.6939,233.6939,17577.0
2024-12-03 14:15:00,237.74,237.8,237.62,237.65,9077.0,233.6939,233.7528,233.5759,233.6054,9077.0
2024-12-03 14:20:00,237.63,237.65,237.3,237.48,20639.0,233.5857,233.6054,233.2613,233.4383,20639.0
2024-12-03 14:25:00,237.48,237.5,237.08,237.3,20621.0,233.4383,233.4579,233.0451,233.2613,20621.0
2024-12-03 14:30:00,237.31,237.62,237.29,237.41,15415.0,233.2712,233.5759,233.2515,233.3695,15415.0
2024-12-03 14:35:00,237.41,237.43,237.27,237.43,16761.0,233.3695,233.3891,233.2319,233.3891,16761.0
2024-12-03 14:40:00,237.43,237.74,237.41,237.62,14036.0,233.3891,233.6939,233.3695,233.5759,14036.0
2024-12-03 14:45:00,237.65,237.93,237.64,237.76,6714.0,233.6054,233.8806,233.5956,233.7135,6714.0
2024-12-03 14:50:00,237.74,237.82,237.69,237.7,17033.0,233.6939,233.7725,233.6447,233.6545,17033.0
2024-12-03 14:55:00,237.74,237.74,237.4,237.4,10857.0,233.6939,233.6939,233.3596,233.3596,10857.0
2024-12-03 15:00:00,237.38,237.62,237.15,237.57,24317.0,233.34,233.5759,233.1139,233.5267,24317.0
2024-12-03 15:05:00,237.62,237.63,237.37,237.4,29024.0,233.5759,233.5857,233.3302,233.3596,29024.0
2024-12-03 15:10:00,237.44,237.6,237.44,237.54,21896.0,233.399,233.5562,233.399,233.4973,21896.0
2024-12-03 15:15:00,237.56,237.65,237.47,237.62,15155.0,233.5169,233.6054,233.4285,233.5759,15155.0
2024-12-03 15:20:00,237.63,237.64,237.5,237.5,13472.0,233.5857,233.5956,233.4579,233.4579,13472.0
2024-12-03 15:25:00,237.53,237.66,237.49,237.62,20362.0,233.4874,233.6152,233.4481,233.5759,20362.0
2024-12-03 15:30:00,237.61,237.64,237.48,237.55,22905.0,233.5661,233.5956,233.4383,233.5071,22905.0
2024-12-03 15:35:00,237.56,237.63,237.33,237.41,39883.0,233.5169,233.5857,233.2908,233.3695,39883.0
2024-12-03 15:40:00,237.42,237.42,237.21,237.28,36265.0,233.3793,233.3793,233.1729,233.2417,36265.0
2024-12-03 15:45:00,237.27,237.77,237.19,237.67,34486.0,233.2319,233.7233,233.1532,233.625,34486.0
2024-12-03 15:50:00,237.69,237.95,237.18,237.37,65043.0,233.6447,233.9003,233.1434,233.3302,65043.0
2024-12-03 15:55:00,237.37,237.37,236.76,236.94,171121.0,233.3302,233.3302,232.7305,232.9075,171121.0
2024-12-04 09:30:00,236.7,237.86,234.66,236.81,47393.0,232.6716,233.8118,230.6663,232.7797,47393.0
2024-12-04 09:35:00,236.99,237.0,236.36,236.36,11940.0,232.9566,232.9664,232.3373,232.3373,11940.0
2024-12-04 09:40:00,236.6,236.97,235.78,236.01,44124.0,232.5733,232.937,231.7672,231.9933,44124.0
2024-12-04 09:45:00,236.01,237.01,236.0,236.7,18607.0,231.9933,232.9763,231.9835,232.6716,18607.0
2024-12-04 09:50:00,236.71,237.01,236.51,236.51,47576.0,232.6814,232.9763,232.4848,232.4848,47576.0
2024-12-04 09:55:00,236.63,237.14,236.37,237.14,13656.0,232.6027,233.1041,232.3472,233.1041,13656.0
2024-12-04 10:00:00,237.2,237.47,236.65,236.75,33217.0,233.163,233.4285,232.6224,232.7207,33217.0
2024-12-04 10:05:00,236.68,236.88,236.23,236.69,31968.0,232.6519,232.8485,232.2096,232.6617,31968.0
2024-12-04 10:10:00,236.77,236.82,236.05,236.21,28609.0,232.7404,232.7895,232.0326,232.1899,28609.0
2024-12-04 10:15:00,236.09,236.35,235.57,235.71,12764.0,232.0719,232.3275,231.5608,231.6984,12764.0
2024-12-04 10:20:00,235.71,235.82,235.48,235.66,8557.0,231.6984,231.8065,231.4723,231.6493,8557.0
2024-12-04 10:25:00,235.78,235.79,235.27,235.36,4320.0,231.7672,231.777,231.2659,231.3544,4320.0
2024-12-04 10:30:00,235.27,235.47,234.72,235.12,28602.0,231.2659,231.4625,230.7253,231.1184,28602.0
2024-12-04 10:35:00,235.27,235.62,235.19,235.3,24852.0,231.2659,231.6099,231.1873,231.2954,24852.0
2024-12-04 10:40:00,235.22,235.26,234.75,234.82,5625.0,231.2167,231.2561,230.7547,230.8236,5625.0
2024-12-04 10:45:00,234.78,235.11,234.65,234.78,6999.0,230.7842,231.1086,230.6564,230.7842,6999.0
2024-12-04 10:50:00,234.72,234.75,234.47,234.57,8508.0,230.7253,230.7547,230.4795,230.5778,8508.0
2024-12-04 10:55:00,234.56,234.69,234.39,234.68,10999.0,230.568,230.6958,230.4009,230.6859,10999.0
2024-12-04 11:00:00,234.62,234.65,234.18,234.27,9516.0,230.627,230.6564,230.1944,230.2829,9516.0
2024-12-04 11:05:00,234.36,234.76,234.32,234.76,9126.0,230.3714,230.7646,230.3321,230.7646,9126.0
2024-12-04 11:10:00,234.65,234.79,234.37,234.4,11309.0,230.6564,230.7941,230.3812,230.4107,11309.0
2024-12-04 11:15:00,234.37,234.76,234.24,234.64,11561.0,230.3812,230.7646,230.2534,230.6466,11561.0
2024-12-04 11:20:00,234.76,234.94,234.54,234.54,12926.0,230.7646,230.9415,230.5483,230.5483,12926.0
2024-12-04 11:25:00,234.56,234.83,234.53,234.62,13477.0,230.568,230.8334,230.5385,230.627,13477.0
2024-12-04 11:30:00,234.62,234.89,234.39,234.86,14326.0,230.627,230.8924,230.4009,230.8629,14326.0
2024-12-04 11:35:00,234.77,234.89,234.67,234.77,8520.0,230.7744,230.8924,230.6761,230.7744,8520.0
2024-12-04 11:40:00,234.75,234.84,234.62,234.72,12722.0,230.7547,230.8432,230.627,230.7253,12722.0
2024-12-04 11:45:00,234.71,234.96,234.57,234.74,14986.0,230.7154,230.9612,230.5778,230.7449,14986.0
2024-12-04 11:50:00,234.82,234.89,234.63,234.66,16441.0,230.8236,230.8924,230.6368,230.6663,16441.0
2024-12-04 11:55:00,234.63,234.65,234.28,234.29,12648.0,230.6368,230.6564,230.2927,230.3026,12648.0
2024-12-04 12:00:00,234.33,234.4,234.12,234.26,22507.0,230.3419,230.4107,230.1355,230.2731,22507.0
2024-12-04 12:05:00,234.26,234.43,234.18,234.21,11078.0,230.2731,230.4402,230.1944,230.2239,11078.0
2024-12-04 12:10:00,234.25,234.75,234.05,234.75,27268.0,230.2633,230.7547,230.0667,230.7547,27268.0
2024-12-04 12:15:00,234.68,234.74,234.38,234.45,8247.0,230.6859,230.7449,230.391,230.4598,8247.0
2024-12-04 12:20:00,234.49,234.62,234.22,234.38,12378.0,230.4992,230.627,230.2338,230.391,12378.0
2024-12-04 12:25:00,234.38,234.44,234.21,234.27,20345.0,230.391,230.45,230.2239,230.2829,20345.0
2024-12-04 12:30:00,234.27,234.39,234.21,234.21,10157.0,230.2829,230.4009,230.2239,230.2239,10157.0
2024-12-04 12:35:00,234.21,234.41,234.17,234.36,8703.0,230.2239,230.4205,230.1846,230.3714,8703.0
2024-12-04 12:40:00,234.36,234.64,234.34,234.47,15058.0,230.3714,230.6466,230.3517,230.4795,15058.0
2024-12-04 12:45:00,234.5,234.62,234.46,234.59,9405.0,230.509,230.627,230.4697,230.5975,9405.0
2024-12-04 12:50:00,234.55,234.64,234.31,234.45,21720.0,230.5581,230.6466,230.3222,230.4598,21720.0
2024-12-04 12:55:00,234.42,234.44,234.32,234.32,5492.0,230.4304,230.45,230.3321,230.3321,5492.0
2024-12-04 13:00:00,234.35,234.35,234.04,234.08,10748.0,230.3616,230.3616,230.0568,230.0961,10748.0
2024-12-04 13:05:00,234.04,234.27,234.02,234.14,9698.0,230.0568,230.2829,230.0372,230.1551,9698.0
2024-12-04 13:10:00,234.15,234.24,233.93,234.15,17018.0,230.165,230.2534,229.9487,230.165,17018.0
2024-12-04 13:15:00,234.18,234.22,233.9,233.93,9975.0,230.1944,230.2338,229.9192,229.9487,9975.0
2024-12-04 13:20:00,233.95,233.97,233.8,233.91,12042.0,229.9684,229.988,229.8209,229.929,12042.0
2024-12-04 13:25:00,233.92,234.14,233.92,234.0,8408.0,229.9389,230.1551,229.9389,230.0175,8408.0
2024-12-04 13:30:00,234.0,234.23,233.61,234.08,16265.0,230.0175,230.2436,229.6341,230.0961,16265.0
2024-12-04 13:35:00,234.12,234.21,234.08,234.15,4657.0,230.1355,230.2239,230.0961,230.165,4657.0
2024-12-04 13:40:00,234.15,234.38,234.11,234.38,9040.0,230.165,230.391,230.1256,230.391,9040.0
2024-12-04 13:45:00,234.39,234.4,234.25,234.3,7801.0,230.4009,230.4107,230.2633,230.3124,7801.0
2024-12-04 13:50:00,234.3,234.38,234.16,234.38,9619.0,230.3124,230.391,230.1748,230.391,9619.0
2024-12-04 13:55:00,234.46,234.58,234.29,234.29,7539.0,230.4697,230.5876,230.3026,230.3026,7539.0
2024-12-04 14:00:00,234.27,234.62,234.2,234.47,9283.0,230.2829,230.627,230.2141,230.4795,9283.0
2024-12-04 14:05:00,234.47,234.84,234.45,234.84,19082.0,230.4795,230.8432,230.4598,230.8432,19082.0
2024-12-04 14:10:00,234.88,235.03,234.73,235.02,12685.0,230.8825,231.03,230.7351,231.0201,12685.0
2024-12-04 14:15:00,235.01,235.03,234.66,234.7,13614.0,231.0103,231.03,230.6663,230.7056,13614.0
2024-12-04 14:20:00,234.63,234.72,234.54,234.59,11067.0,230.6368,230.7253,230.5483,230.5975,11067.0
2024-12-04 14:25:00,234.6,234.6,234.25,234.38,20403.0,230.6073,230.6073,230.2633,230.391,20403.0
2024-12-04 14:30:00,234.33,234.47,234.27,234.36,13216.0,230.3419,230.4795,230.2829,230.3714,13216.0
2024-12-04 14:35:00,234.42,234.53,234.39,234.4,14202.0,230.4304,230.5385,230.4009,230.4107,14202.0
2024-12-04 14:40:00,234.39,234.43,234.22,234.32,12491.0,230.4009,230.4402,230.2338,230.3321,12491.0
2024-12-04 14:45:00,234.34,234.52,234.29,234.34,11703.0,230.3517,230.5287,230.3026,230.3517,11703.0
2024-12-04 14:50:00,234.29,234.4,234.26,234.34,16462.0,230.3026,230.4107,230.2731,230.3517,16462.0
2024-12-04 14:55:00,234.36,234.37,234.2,234.22,10444.0,230.3714,230.3812,230.2141,230.2338,10444.0
2024-12-04 15:00:00,234.22,234.49,234.14,234.37,22956.0,230.2338,230.4992,230.1551,230.3812,22956.0
2024-12-04 15:05:00,234.4,234.56,234.39,234.55,16936.0,230.4107,230.568,230.4009,230.5581,16936.0
2024-12-04 15:10:00,234.56,234.76,234.54,234.64,21286.0,230.568,230.7646,230.5483,230.6466,21286.0
2024-12-04 15:15:00,234.64,234.79,234.55,234.74,22775.0,230.6466,230.7941,230.5581,230.7449,22775.0
2024-12-04 15:20:00,234.75,234.94,234.66,234.83,15684.0,230.7547,230.9415,230.6663,230.8334,15684.0
2024-12-04 15:25:00,234.83,234.83,234.69,234.76,17630.0,230.8334,230.8334,230.6958,230.7646,17630.0
2024-12-04 15:30:00,234.77,235.1,234.74,234.91,14742.0,230.7744,231.0988,230.7449,230.912,14742.0
2024-12-04 15:35:00,234.95,235.31,234.95,235.29,45985.0,230.9513,231.3052,230.9513,231.2856,45985.0
2024-12-04 15:40:00,235.28,235.3,235.08,235.13,22114.0,231.2757,231.2954,231.0791,231.1283,22114.0
2024-12-04 15:45:00,235.08,235.34,234.92,235.34,36249.0,231.0791,231.3347,230.9218,231.3347,36249.0
2024-12-04 15:50:00,235.5,235.77,235.04,235.31,44503.0,231.492,231.7574,231.0398,231.3052,44503.0
2024-12-04 15:55:00,235.3,235.38,234.86,235.0,183097.0,231.2954,231.374,230.8629,231.0005,183097.0
2024-12-05 09:30:00,235.33,235.54,234.95,235.11,41859.0,231.3249,231.5313,230.9513,231.1086,41859.0
2024-12-05 09:35:00,234.96,235.08,234.6,234.99,15323.0,230.9612,231.0791,230.6073,230.9907,15323.0
2024-12-05 09:40:00,235.0,235.25,234.85,234.98,19728.0,231.0005,231.2462,230.853,230.9808,19728.0
2024-12-05 09:45:00,234.86,235.12,234.36,234.48,11690.0,230.8629,231.1184,230.3714,230.4893,11690.0
2024-12-05 09:50:00,234.48,234.71,234.37,234.7,5653.0,230.4893,230.7154,230.3812,230.7056,5653.0
2024-12-05 09:55:00,234.61,235.06,234.6,235.0,9593.0,230.6171,231.0595,230.6073,231.0005,9593.0
2024-12-05 10:00:00,235.0,235.0,234.77,234.88,7968.0,231.0005,231.0005,230.7744,230.8825,7968.0
2024-12-05 10:05:00,234.81,235.02,234.44,234.5,6598.0,230.8137,231.0201,230.45,230.509,6598.0
2024-12-05 10:10:00,234.43,234.64,234.34,234.53,3982.0,230.4402,230.6466,230.3517,230.5385,3982.0
2024-12-05 10:15:00,234.59,234.68,234.39,234.66,9055.0,230.5975,230.6859,230.4009,230.6663,9055.0
2024-12-05 10:20:00,234.55,234.71,234.48,234.48,6367.0,230.5581,230.7154,230.4893,230.4893,6367.0
2024-12-05 10:25:00,234.64,234.65,234.39,234.41,6724.0,230.6466,230.6564,230.4009,230.4205,6724.0
2024-12-05 10:30:00,234.4,234.48,234.19,234.34,7185.0,230.4107,230.4893,230.2043,230.3517,7185.0
2024-12-05 10:35:00,234.28,234.52,233.99,234.13,11663.0,230.2927,230.5287,230.0077,230.1453,11663.0
2024-12-05 10:40:00,234.08,234.12,233.86,233.87,7066.0,230.0961,230.1355,229.8799,229.8897,7066.0
2024-12-05 10:45:00,233.87,234.02,233.79,234.02,9817.0,229.8897,230.0372,229.8111,230.0372,9817.0
2024-12-05 10:50:00,234.02,234.15,233.73,233.73,8947.0,230.0372,230.165,229.7521,229.7521,8947.0
2024-12-05 10:55:00,233.73,233.86,233.57,233.86,5739.0,229.7521,229.8799,229.5948,229.8799,5739.0
2024-12-05 11:00:00,233.94,233.94,233.68,233.7,6146.0,229.9585,229.9585,229.703,229.7226,6146.0
2024-12-05 11:05:00,233.71,233.91,233.63,233.86,7384.0,229.7324,229.929,229.6538,229.8799,7384.0
2024-12-05 11:10:00,233.87,234.2,233.86,234.16,8969.0,229.8897,230.2141,229.8799,230.1748,8969.0
2024-12-05 11:15:00,234.16,234.43,234.12,234.43,11450.0,230.1748,230.4402,230.1355,230.4402,11450.0
2024-12-05 11:20:00,234.43,234.8,234.42,234.75,9238.0,230.4402,230.8039,230.4304,230.7547,9238.0
2024-12-05 11:25:00,234.75,234.75,234.53,234.62,24400.0,230.7547,230.7547,230.5385,230.627,24400.0
2024-12-05 11:30:00,234.63,234.68,234.21,234.21,12840.0,230.6368,230.6859,230.2239,230.2239,12840.0
2024-12-05 11:35:00,234.16,234.43,234.16,234.43,12796.0,230.1748,230.4402,230.1748,230.4402,12796.0
2024-12-05 11:40:00,234.43,234.5,234.11,234.13,6007.0,230.4402,230.509,230.1256,230.1453,6007.0
2024-12-05 11:45:00,234.09,234.17,233.92,234.03,4232.0,230.106,230.1846,229.9389,230.047,4232.0
2024-12-05 11:50:00,234.04,234.04,233.86,233.99,5225.0,230.0568,230.0568,229.8799,230.0077,5225.0
2024-12-05 11:55:00,233.99,234.34,233.83,234.34,2804.0,230.0077,230.3517,229.8504,230.3517,2804.0
2024-12-05 12:00:00,234.3,234.42,234.21,234.35,12313.0,230.3124,230.4304,230.2239,230.3616,12313.0
2024-12-05 12:05:00,234.35,234.5,234.35,234.43,2986.0,230.3616,230.509,230.3616,230.4402,2986.0
2024-12-05 12:10:00,234.42,234.43,234.25,234.27,8259.0,230.4304,230.4402,230.2633,230.2829,8259.0
2024-12-05 12:15:00,234.21,234.24,233.98,234.02,9726.0,230.2239,230.2534,229.9978,230.0372,9726.0
2024-12-05 12:20:00,234.04,234.17,234.0,234.16,7501.0,230.0568,230.1846,230.0175,230.1748,7501.0
2024-12-05 12:25:00,234.18,234.18,234.02,234.17,5635.0,230.1944,230.1944,230.0372,230.1846,5635.0
2024-12-05 12:30:00,234.19,234.25,234.11,234.22,5082.0,230.2043,230.2633,230.1256,230.2338,5082.0
2024-12-05 12:35:00,234.22,234.38,234.22,234.38,8320.0,230.2338,230.391,230.2338,230.391,8320.0
2024-12-05 12:40:00,234.38,234.53,234.37,234.49,6901.0,230.391,230.5385,230.3812,230.4992,6901.0
2024-12-05 12:45:00,234.48,234.7,234.48,234.65,8795.0,230.4893,230.7056,230.4893,230.6564,8795.0
2024-12-05 12:50:00,234.7,235.09,234.7,235.02,19994.0,230.7056,231.089,230.7056,231.0201,19994.0
2024-12-05 12:55:00,235.02,235.12,234.7,235.0,25825.0,231.0201,231.1184,230.7056,231.0005,25825.0
2024-12-05 13:00:00,235.02,235.04,234.93,234.99,3463.0,231.0201,231.0398,230.9317,230.9907,3463.0
2024-12-05 13:05:00,234.96,235.03,234.81,234.83,4906.0,230.9612,231.03,230.8137,230.8334,4906.0
2024-12-05 13:10:00,234.8,234.99,234.8,234.98,2198.0,230.8039,230.9907,230.8039,230.9808,2198.0
2024-12-05 13:15:00,234.9,235.1,234.89,234.96,10743.0,230.9022,231.0988,230.8924,230.9612,10743.0
2024-12-05 13:20:00,234.96,234.96,234.56,234.64,6621.0,230.9612,230.9612,230.568,230.6466,6621.0
2024-12-05 13:25:00,234.57,234.92,234.57,234.87,2579.0,230.5778,230.9218,230.5778,230.8727,2579.0
2024-12-05 13:30:00,234.88,234.92,234.69,234.92,3872.0,230.8825,230.9218,230.6958,230.9218,3872.0
2024-12-05 13:35:00,234.86,234.96,234.8,234.9,7186.0,230.8629,230.9612,230.8039,230.9022,7186.0
2024-12-05 13:40:00,234.95,235.05,234.85,234.86,7051.0,230.9513,231.0496,230.853,230.8629,7051.0
2024-12-05 13:45:00,234.89,235.02,234.87,234.95,4150.0,230.8924,231.0201,230.8727,230.9513,4150.0
2024-12-05 13:50:00,235.0,235.22,234.94,235.15,9477.0,231.0005,231.2167,230.9415,231.1479,9477.0
2024-12-05 13:55:00,235.1,235.11,234.96,235.02,6215.0,231.0988,231.1086,230.9612,231.0201,6215.0
2024-12-05 14:00:00,234.94,234.95,234.71,234.76,5502.0,230.9415,230.9513,230.7154,230.7646,5502.0
2024-12-05 14:05:00,234.71,234.87,234.7,234.87,5020.0,230.7154,230.8727,230.7056,230.8727,5020.0
2024-12-05 14:10:00,234.87,234.87,234.53,234.53,5005.0,230.8727,230.8727,230.5385,230.5385,5005.0
2024-12-05 14:15:00,234.57,234.6,234.45,234.57,6933.0,230.5778,230.6073,230.4598,230.5778,6933.0
2024-12-05 14:20:00,234.52,234.69,234.45,234.64,5393.0,230.5287,230.6958,230.4598,230.6466,5393.0
2024-12-05 14:25:00,234.59,234.81,234.59,234.62,4600.0,230.5975,230.8137,230.5975,230.627,4600.0
2024-12-05 14:30:00,234.56,234.67,234.42,234.47,5438.0,230.568,230.6761,230.4304,230.4795,5438.0
2024-12-05 14:35:00,234.56,234.88,234.56,234.84,2776.0,230.568,230.8825,230.568,230.8432,2776.0
2024-12-05 14:40:00,234.81,234.81,234.36,234.47,10159.0,230.8137,230.8137,230.3714,230.4795,10159.0
2024-12-05 14:45:00,234.49,234.58,234.32,234.47,5353.0,230.4992,230.5876,230.3321,230.4795,5353.0
2024-12-05 14:50:00,234.43,234.44,234.14,234.19,21496.0,230.4402,230.45,230.1551,230.2043,21496.0
2024-12-05 14:55:00,234.2,234.24,234.0,234.04,15293.0,230.2141,230.2534,230.0175,230.0568,15293.0
2024-12-05 15:00:00,234.01,234.1,233.86,234.04,22012.0,230.0273,230.1158,229.8799,230.0568,22012.0
2024-12-05 15:05:00,234.24,234.49,234.22,234.48,6403.0,230.2534,230.4992,230.2338,230.4893,6403.0
2024-12-05 15:10:00,234.47,234.52,234.41,234.5,13582.0,230.4795,230.5287,230.4205,230.509,13582.0
2024-12-05 15:15:00,234.5,234.54,234.38,234.54,39324.0,230.509,230.5483,230.391,230.5483,39324.0
2024-12-05 15:20:00,234.52,234.54,234.39,234.43,12094.0,230.5287,230.5483,230.4009,230.4402,12094.0
2024-12-05 15:25:00,234.46,234.6,234.39,234.54,22346.0,230.4697,230.6073,230.4009,230.5483,22346.0
2024-12-05 15:30:00,234.57,234.64,234.48,234.61,12372.0,230.5778,230.6466,230.4893,230.6171,12372.0
2024-12-05 15:35:00,234.61,234.86,234.55,234.75,19951.0,230.6171,230.8629,230.5581,230.7547,19951.0
2024-12-05 15:40:00,234.74,234.79,234.6,234.72,23935.0,230.7449,230.7941,230.6073,230.7253,23935.0
2024-12-05 15:45:00,234.75,234.98,234.74,234.98,43449.0,230.7547,230.9808,230.7449,230.9808,43449.0
2024-12-05 15:50:00,235.06,235.14,234.68,234.85,67544.0,231.0595,231.1381,230.6859,230.853,67544.0
2024-12-05 15:55:00,234.8,234.92,234.57,234.64,124727.0,230.8039,230.9218,230.5778,230.6466,124727.0
2024-12-06 09:30:00,235.69,236.4,235.4,235.75,29246.0,231.6787,232.3767,231.3937,231.7377,29246.0
2024-12-06 09:35:00,235.86,236.64,235.55,236.41,16976.0,231.8459,232.6126,231.5411,232.3865,16976.0
2024-12-06 09:40:00,236.64,236.67,235.61,235.62,18582.0,232.6126,232.6421,231.6001,231.6099,18582.0
2024-12-06 09:45:00,235.63,235.86,235.3,235.38,11455.0,231.6198,231.8459,231.2954,231.374,11455.0
2024-12-06 09:50:00,235.27,235.82,235.18,235.69,21635.0,231.2659,231.8065,231.1774,231.6787,21635.0
2024-12-06 09:55:00,235.62,235.84,235.48,235.84,10458.0,231.6099,231.8262,231.4723,231.8262,10458.0
2024-12-06 10:00:00,235.84,235.9,235.52,235.75,17419.0,231.8262,231.8852,231.5116,231.7377,17419.0
2024-12-06 10:05:00,235.63,235.85,235.46,235.8,14522.0,231.6198,231.836,231.4527,231.7869,14522.0
2024-12-06 10:10:00,235.73,235.75,234.78,234.83,11532.0,231.7181,231.7377,230.7842,230.8334,11532.0
2024-12-06 10:15:00,234.82,234.95,234.58,234.63,5794.0,230.8236,230.9513,230.5876,230.6368,5794.0
2024-12-06 10:20:00,234.64,234.89,234.64,234.73,11199.0,230.6466,230.8924,230.6466,230.7351,11199.0
2024-12-06 10:25:00,234.66,234.71,234.44,234.49,6681.0,230.6663,230.7154,230.45,230.4992,6681.0
2024-12-06 10:30:00,234.51,234.69,234.49,234.69,9124.0,230.5188,230.6958,230.4992,230.6958,9124.0
2024-12-06 10:35:00,234.73,235.08,234.65,234.86,12496.0,230.7351,231.0791,230.6564,230.8629,12496.0
2024-12-06 10:40:00,234.87,234.88,234.66,234.68,7694.0,230.8727,230.8825,230.6663,230.6859,7694.0
2024-12-06 10:45:00,234.85,234.85,234.56,234.69,4040.0,230.853,230.853,230.568,230.6958,4040.0
2024-12-06 10:50:00,234.72,235.13,234.71,235.09,8841.0,230.7253,231.1283,230.7154,231.089,8841.0
2024-12-06 10:55:00,235.1,235.1,234.94,234.95,7843.0,231.0988,231.0988,230.9415,230.9513,7843.0
2024-12-06 11:00:00,234.99,234.99,234.6,234.73,7711.0,230.9907,230.9907,230.6073,230.7351,7711.0
2024-12-06 11:05:00,234.73,234.88,234.59,234.65,5962.0,230.7351,230.8825,230.5975,230.6564,5962.0
2024-12-06 11:10:00,234.67,234.93,234.55,234.85,19653.0,230.6761,230.9317,230.5581,230.853,19653.0
2024-12-06 11:15:00,234.76,234.99,234.67,234.79,21840.0,230.7646,230.9907,230.6761,230.7941,21840.0
2024-12-06 11:20:00,234.74,234.78,234.5,234.63,7116.0,230.7449,230.7842,230.509,230.6368,7116.0
2024-12-06 11:25:00,234.66,234.8,234.47,234.7,4481.0,230.6663,230.8039,230.4795,230.7056,4481.0
2024-12-06 11:30:00,234.59,234.67,234.47,234.54,12713.0,230.5975,230.6761,230.4795,230.5483,12713.0
2024-12-06 11:35:00,234.55,234.65,234.45,234.51,12740.0,230.5581,230.6564,230.4598,230.5188,12740.0
2024-12-06 11:40:00,234.51,234.65,234.45,234.62,6159.0,230.5188,230.6564,230.4598,230.627,6159.0
2024-12-06 11:45:00,234.64,234.8,234.5,234.6,13994.0,230.6466,230.8039,230.509,230.6073,13994.0
2024-12-06 11:50:00,234.67,234.82,234.64,234.82,2697.0,230.6761,230.8236,230.6466,230.8236,2697.0
2024-12-06 11:55:00,234.72,234.72,234.52,234.6,6380.0,230.7253,230.7253,230.5287,230.6073,6380.0
2024-12-06 12:00:00,234.54,234.63,234.44,234.61,11885.0,230.5483,230.6368,230.45,230.6171,11885.0
2024-12-06 12:05:00,234.53,234.63,234.38,234.38,8240.0,230.5385,230.6368,230.391,230.391,8240.0
2024-12-06 12:10:00,234.54,234.56,234.27,234.31,7152.0,230.5483,230.568,230.2829,230.3222,7152.0
2024-12-06 12:15:00,234.32,234.67,234.32,234.45,19105.0,230.3321,230.6761,230.3321,230.4598,19105.0
2024-12-06 12:20:00,234.47,234.86,234.47,234.7,12840.0,230.4795,230.8629,230.4795,230.7056,12840.0
2024-12-06 12:25:00,234.7,234.8,234.59,234.62,10486.0,230.7056,230.8039,230.5975,230.627,10486.0
2024-12-06 12:30:00,234.61,234.75,234.49,234.53,9039.0,230.6171,230.7547,230.4992,230.5385,9039.0
2024-12-06 12:35:00,234.58,234.62,234.44,234.58,7522.0,230.5876,230.627,230.45,230.5876,7522.0
2024-12-06 12:40:00,234.53,234.57,234.31,234.45,11645.0,230.5385,230.5778,230.3222,230.4598,11645.0
2024-12-06 12:45:00,234.46,234.46,233.94,234.09,16558.0,230.4697,230.4697,229.9585,230.106,16558.0
2024-12-06 12:50:00,234.02,234.1,233.89,234.05,14935.0,230.0372,230.1158,229.9094,230.0667,14935.0
2024-12-06 12:55:00,234.06,234.33,234.06,234.27,4087.0,230.0765,230.3419,230.0765,230.2829,4087.0
2024-12-06 13:00:00,234.27,234.55,234.15,234.52,3606.0,230.2829,230.5581,230.165,230.5287,3606.0
2024-12-06 13:05:00,234.62,234.75,234.48,234.7,7495.0,230.627,230.7547,230.4893,230.7056,7495.0
2024-12-06 13:10:00,234.7,234.85,234.58,234.63,10022.0,230.7056,230.853,230.5876,230.6368,10022.0
2024-12-06 13:15:00,234.63,234.85,234.63,234.81,5940.0,230.6368,230.853,230.6368,230.8137,5940.0
2024-12-06 13:20:00,234.81,234.81,234.63,234.63,3854.0,230.8137,230.8137,230.6368,230.6368,3854.0
2024-12-06 13:25:00,234.63,234.94,234.58,234.76,9802.0,230.6368,230.9415,230.5876,230.7646,9802.0
2024-12-06 13:30:00,234.66,234.79,234.57,234.57,9091.0,230.6663,230.7941,230.5778,230.5778,9091.0
2024-12-06 13:35:00,234.56,234.73,234.56,234.7,2950.0,230.568,230.7351,230.568,230.7056,2950.0
2024-12-06 13:40:00,234.7,234.92,234.56,234.56,10916.0,230.7056,230.9218,230.568,230.568,10916.0
2024-12-06 13:45:00,234.59,234.74,234.51,234.56,17717.0,230.5975,230.7449,230.5188,230.568,17717.0
2024-12-06 13:50:00,234.57,234.65,234.46,234.65,6158.0,230.5778,230.6564,230.4697,230.6564,6158.0
2024-12-06 13:55:00,234.65,234.74,234.5,234.5,14468.0,230.6564,230.7449,230.509,230.509,14468.0
2024-12-06 14:00:00,234.5,234.59,234.39,234.41,4786.0,230.509,230.5975,230.4009,230.4205,4786.0
2024-12-06 14:05:00,234.38,234.45,234.2,234.22,6667.0,230.391,230.4598,230.2141,230.2338,6667.0
2024-12-06 14:10:00,234.22,234.32,234.04,234.24,11409.0,230.2338,230.3321,230.0568,230.2534,11409.0
2024-12-06 14:15:00,234.17,234.29,234.12,234.21,18204.0,230.1846,230.3026,230.1355,230.2239,18204.0
2024-12-06 14:20:00,234.2,234.26,234.13,234.13,2100.0,230.2141,230.2731,230.1453,230.1453,2100.0
2024-12-06 14:25:00,234.15,234.16,233.97,233.97,13204.0,230.165,230.1748,229.988,229.988,13204.0
2024-12-06 14:30:00,233.94,234.03,233.83,233.86,8086.0,229.9585,230.047,229.8504,229.8799,8086.0
2024-12-06 14:35:00,233.87,233.89,233.72,233.79,4609.0,229.8897,229.9094,229.7423,229.8111,4609.0
2024-12-06 14:40:00,233.8,233.85,233.69,233.79,20142.0,229.8209,229.8701,229.7128,229.8111,20142.0
2024-12-06 14:45:00,233.81,233.98,233.74,233.91,23187.0,229.8307,229.9978,229.7619,229.929,23187.0
2024-12-06 14:50:00,233.84,233.95,233.78,233.82,8032.0,229.8602,229.9684,229.8013,229.8406,8032.0
2024-12-06 14:55:00,233.82,233.9,233.76,233.83,17120.0,229.8406,229.9192,229.7816,229.8504,17120.0
2024-12-06 15:00:00,233.83,234.01,233.77,233.93,12129.0,229.8504,230.0273,229.7914,229.9487,12129.0
2024-12-06 15:05:00,233.93,233.98,233.82,233.86,10670.0,229.9487,229.9978,229.8406,229.8799,10670.0
2024-12-06 15:10:00,233.86,234.02,233.85,233.93,17870.0,229.8799,230.0372,229.8701,229.9487,17870.0
2024-12-06 15:15:00,233.93,233.94,233.67,233.74,23501.0,229.9487,229.9585,229.6931,229.7619,23501.0
2024-12-06 15:20:00,233.74,233.79,233.65,233.7,30271.0,229.7619,229.8111,229.6735,229.7226,30271.0
2024-12-06 15:25:00,233.7,233.85,233.6,233.6,15238.0,229.7226,229.8701,229.6243,229.6243,15238.0
2024-12-06 15:30:00,233.62,233.77,233.37,233.64,40338.0,229.644,229.7914,229.3982,229.6636,40338.0
2024-12-06 15:35:00,233.64,233.76,233.64,233.75,13881.0,229.6636,229.7816,229.6636,229.7718,13881.0
2024-12-06 15:40:00,233.71,233.86,233.71,233.81,19496.0,229.7324,229.8799,229.7324,229.8307,19496.0
2024-12-06 15:45:00,233.81,234.07,233.77,234.03,23366.0,229.8307,230.0863,229.7914,230.047,23366.0
2024-12-06 15:50:00,234.01,234.04,233.73,233.84,36599.0,230.0273,230.0568,229.7521,229.8602,36599.0
2024-12-06 15:55:00,233.79,233.89,233.55,233.59,77753.0,229.8111,229.9094,229.5752,229.6145,77753.0
2024-12-09 09:30:00,232.25,232.89,231.69,232.42,46339.0,229.6072,230.2399,229.0536,229.7753,46339.0
2024-12-09 09:35:00,232.78,233.58,232.74,233.33,3786.0,230.1312,230.9221,230.0916,230.6749,3786.0
2024-12-09 09:40:00,233.33,233.34,233.04,233.04,3800.0,230.6749,230.6848,230.3882,230.3882,3800.0
2024-12-09 09:45:00,233.19,233.19,232.85,232.85,14802.0,230.5365,230.5365,230.2004,230.2004,14802.0
2024-12-09 09:50:00,232.76,232.81,232.28,232.29,5082.0,230.1114,230.1608,229.6369,229.6468,5082.0
2024-12-09 09:55:00,232.3,232.61,232.27,232.45,6042.0,229.6566,229.9631,229.627,229.8049,6042.0
2024-12-09 10:00:00,232.55,232.68,232.29,232.44,18454.0,229.9038,230.0323,229.6468,229.795,18454.0
2024-12-09 10:05:00,232.37,232.89,232.29,232.86,13400.0,229.7258,230.2399,229.6468,230.2103,13400.0
2024-12-09 10:10:00,232.8,233.47,232.75,233.18,10502.0,230.151,230.8133,230.1015,230.5266,10502.0
2024-12-09 10:15:00,233.14,233.69,233.12,233.59,9487.0,230.4871,231.0308,230.4673,230.932,9487.0
2024-12-09 10:20:00,233.58,234.39,233.4,234.39,23772.0,230.9221,231.7229,230.7441,231.7229,23772.0
2024-12-09 10:25:00,234.38,234.91,234.28,234.56,46737.0,231.713,232.2369,231.6141,231.8909,46737.0
2024-12-09 10:30:00,234.47,234.58,234.3,234.31,3689.0,231.8019,231.9107,231.6339,231.6438,3689.0
2024-12-09 10:35:00,234.45,234.97,234.37,234.79,18709.0,231.7822,232.2963,231.7031,232.1183,18709.0
2024-12-09 10:40:00,234.75,234.76,234.13,234.13,13909.0,232.0788,232.0886,231.4658,231.4658,13909.0
2024-12-09 10:45:00,234.08,234.14,233.85,233.99,8339.0,231.4164,231.4757,231.189,231.3274,8339.0
2024-12-09 10:50:00,233.98,234.29,233.89,234.25,11919.0,231.3175,231.624,231.2285,231.5845,11919.0
2024-12-09 10:55:00,234.26,234.51,234.24,234.33,13823.0,231.5943,231.8415,231.5746,231.6635,13823.0
2024-12-09 11:00:00,234.33,234.37,233.99,234.06,18696.0,231.6635,231.7031,231.3274,231.3966,18696.0
2024-12-09 11:05:00,234.08,234.47,234.04,234.47,16050.0,231.4164,231.8019,231.3768,231.8019,16050.0
2024-12-09 11:10:00,234.51,234.78,234.51,234.51,10596.0,231.8415,232.1084,231.8415,231.8415,10596.0
2024-12-09 11:15:00,234.49,234.55,234.17,234.27,17855.0,231.8217,231.881,231.5054,231.6042,17855.0
2024-12-09 11:20:00,234.2,234.36,234.01,234.01,14159.0,231.535,231.6932,231.3472,231.3472,14159.0
2024-12-09 11:25:00,233.97,234.26,233.92,234.26,6791.0,231.3076,231.5943,231.2582,231.5943,6791.0
2024-12-09 11:30:00,234.23,234.29,234.06,234.12,7590.0,231.5647,231.624,231.3966,231.4559,7590.0
2024-12-09 11:35:00,234.04,234.15,233.68,233.8,6980.0,231.3768,231.4856,231.0209,231.1396,6980.0
2024-12-09 11:40:00,233.79,234.08,233.74,234.02,6988.0,231.1297,231.4164,231.0803,231.3571,6988.0
2024-12-09 11:45:00,234.02,234.52,233.81,234.46,12653.0,231.3571,231.8514,231.1495,231.7921,12653.0
2024-12-09 11:50:00,234.53,234.59,234.39,234.54,10169.0,231.8613,231.9206,231.7229,231.8712,10169.0
2024-12-09 11:55:00,234.54,234.67,234.34,234.59,22133.0,231.8712,231.9997,231.6734,231.9206,22133.0
2024-12-09 12:00:00,234.62,234.62,234.19,234.34,9584.0,231.9502,231.9502,231.5251,231.6734,9584.0
2024-12-09 12:05:00,234.33,234.41,233.97,234.3,9831.0,231.6635,231.7426,231.3076,231.6339,9831.0
2024-12-09 12:10:00,234.34,234.44,234.03,234.03,13412.0,231.6734,231.7723,231.367,231.367,13412.0
2024-12-09 12:15:00,234.06,234.42,234.03,234.28,37678.0,231.3966,231.7525,231.367,231.6141,37678.0
2024-12-09 12:20:00,234.28,234.35,234.03,234.12,8893.0,231.6141,231.6833,231.367,231.4559,8893.0
2024-12-09 12:25:00,234.09,234.17,233.86,233.99,9925.0,231.4263,231.5054,231.1989,231.3274,9925.0
2024-12-09 12:30:00,233.99,234.14,233.96,233.98,11037.0,231.3274,231.4757,231.2978,231.3175,11037.0
2024-12-09 12:35:00,233.96,234.28,233.93,234.28,14963.0,231.2978,231.6141,231.2681,231.6141,14963.0
2024-12-09 12:40:00,234.24,234.32,234.17,234.25,9261.0,231.5746,231.6537,231.5054,231.5845,9261.0
2024-12-09 12:45:00,234.27,234.34,234.13,234.17,11094.0,231.6042,231.6734,231.4658,231.5054,11094.0
2024-12-09 12:50:00,234.25,234.25,233.96,234.0,8208.0,231.5845,231.5845,231.2978,231.3373,8208.0
2024-12-09 12:55:00,234.0,234.06,233.87,233.94,9188.0,231.3373,231.3966,231.2088,231.278,9188.0
2024-12-09 13:00:00,233.86,234.12,233.82,234.06,8687.0,231.1989,231.4559,231.1593,231.3966,8687.0
2024-12-09 13:05:00,234.06,234.4,234.03,234.4,6484.0,231.3966,231.7327,231.367,231.7327,6484.0
2024-12-09 13:10:00,234.4,234.4,234.17,234.17,7098.0,231.7327,231.7327,231.5054,231.5054,7098.0
2024-12-09 13:15:00,234.2,234.26,233.94,233.98,4692.0,231.535,231.5943,231.278,231.3175,4692.0
2024-12-09 13:20:00,233.98,234.13,233.96,233.98,5957.0,231.3175,231.4658,231.2978,231.3175,5957.0
2024-12-09 13:25:00,234.05,234.06,233.77,233.84,5065.0,231.3867,231.3966,231.1099,231.1791,5065.0
2024-12-09 13:30:00,233.8,233.99,233.8,233.92,6994.0,231.1396,231.3274,231.1396,231.2582,6994.0
2024-12-09 13:35:00,233.9,233.95,233.82,233.95,2396.0,231.2384,231.2879,231.1593,231.2879,2396.0
2024-12-09 13:40:00,233.94,234.1,233.93,234.03,3628.0,231.278,231.4362,231.2681,231.367,3628.0
2024-12-09 13:45:00,233.96,234.16,233.95,234.14,2498.0,231.2978,231.4955,231.2879,231.4757,2498.0
2024-12-09 13:50:00,234.16,234.23,233.96,234.05,3831.0,231.4955,231.5647,231.2978,231.3867,3831.0
2024-12-09 13:55:00,233.99,234.12,233.82,233.84,4702.0,231.3274,231.4559,231.1593,231.1791,4702.0
2024-12-09 14:00:00,233.81,233.82,233.6,233.61,4732.0,231.1495,231.1593,230.9418,230.9517,4732.0
2024-12-09 14:05:00,233.63,233.73,233.54,233.67,4805.0,230.9715,231.0704,230.8825,231.0111,4805.0
2024-12-09 14:10:00,233.65,233.65,233.41,233.41,5760.0,230.9913,230.9913,230.754,230.754,5760.0
2024-12-09 14:15:00,233.39,233.72,233.38,233.63,11887.0,230.7342,231.0605,230.7244,230.9715,11887.0
2024-12-09 14:20:00,233.62,233.88,233.62,233.84,3039.0,230.9616,231.2187,230.9616,231.1791,3039.0
2024-12-09 14:25:00,233.91,234.15,233.91,234.14,5629.0,231.2483,231.4856,231.2483,231.4757,5629.0
2024-12-09 14:30:00,234.13,234.13,234.06,234.13,4873.0,231.4658,231.4658,231.3966,231.4658,4873.0
2024-12-09 14:35:00,234.1,234.19,234.08,234.15,5375.0,231.4362,231.5251,231.4164,231.4856,5375.0
2024-12-09 14:40:00,234.12,234.12,233.92,233.96,13096.0,231.4559,231.4559,231.2582,231.2978,13096.0
2024-12-09 14:45:00,233.95,234.2,233.92,234.15,14255.0,231.2879,231.535,231.2582,231.4856,14255.0
2024-12-09 14:50:00,234.12,234.3,234.06,234.25,14565.0,231.4559,231.6339,231.3966,231.5845,14565.0
2024-12-09 14:55:00,234.24,234.29,234.02,234.09,12748.0,231.5746,231.624,231.3571,231.4263,12748.0
2024-12-09 15:00:00,234.03,234.1,233.96,234.08,13543.0,231.367,231.4362,231.2978,231.4164,13543.0
2024-12-09 15:05:00,234.09,234.11,233.91,234.09,9031.0,231.4263,231.446,231.2483,231.4263,9031.0
2024-12-09 15:10:00,234.16,234.3,234.08,234.17,15824.0,231.4955,231.6339,231.4164,231.5054,15824.0
2024-12-09 15:15:00,234.19,234.34,234.17,234.31,12391.0,231.5251,231.6734,231.5054,231.6438,12391.0
2024-12-09 15:20:00,234.32,234.42,234.21,234.28,11010.0,231.6537,231.7525,231.5449,231.6141,11010.0
2024-12-09 15:25:00,234.28,234.54,234.24,234.54,12872.0,231.6141,231.8712,231.5746,231.8712,12872.0
2024-12-09 15:30:00,234.56,234.58,234.25,234.25,27150.0,231.8909,231.9107,231.5845,231.5845,27150.0
2024-12-09 15:35:00,234.29,234.45,234.17,234.22,30826.0,231.624,231.7822,231.5054,231.5548,30826.0
2024-12-09 15:40:00,234.22,234.27,234.12,234.24,19865.0,231.5548,231.6042,231.4559,231.5746,19865.0
2024-12-09 15:45:00,234.24,234.42,233.98,233.98,32591.0,231.5746,231.7525,231.3175,231.3175,32591.0
2024-12-09 15:50:00,234.01,234.29,233.75,233.75,47298.0,231.3472,231.624,231.0901,231.0901,47298.0
2024-12-09 15:55:00,233.75,233.83,233.46,233.55,208812.0,231.0901,231.1692,230.8034,230.8924,208812.0
2024-12-10 09:30:00,233.35,233.75,232.24,232.85,37237.0,230.6947,231.0901,229.5973,230.2004,37237.0
2024-12-10 09:35:00,232.85,233.65,232.85,233.01,37236.0,230.2004,230.9913,230.2004,230.3586,37236.0
2024-12-10 09:40:00,233.0,233.08,231.79,231.94,73927.0,230.3487,230.4278,229.1524,229.3007,73927.0
2024-12-10 09:45:00,231.94,232.99,231.94,232.6,43317.0,229.3007,230.3388,229.3007,229.9532,43317.0
2024-12-10 09:50:00,232.42,232.96,232.17,232.74,43805.0,229.7753,230.3091,229.5281,230.0916,43805.0
2024-12-10 09:55:00,232.81,233.52,232.74,233.37,21968.0,230.1608,230.8628,230.0916,230.7145,21968.0
2024-12-10 10:00:00,233.44,233.62,232.48,232.66,21199.0,230.7837,230.9616,229.8346,230.0125,21199.0
2024-12-10 10:05:00,232.6,232.88,232.16,232.16,12581.0,229.9532,230.23,229.5182,229.5182,12581.0
2024-12-10 10:10:00,232.12,232.89,232.04,232.78,17090.0,229.4787,230.2399,229.3996,230.1312,17090.0
2024-12-10 10:15:00,232.82,233.01,232.78,232.93,7496.0,230.1707,230.3586,230.1312,230.2795,7496.0
2024-12-10 10:20:00,232.81,233.11,232.79,233.11,12873.0,230.1608,230.4574,230.1411,230.4574,12873.0
2024-12-10 10:25:00,233.13,233.52,233.13,233.51,7706.0,230.4772,230.8628,230.4772,230.8529,7706.0
2024-12-10 10:30:00,233.52,234.28,233.52,234.2,20210.0,230.8628,231.6141,230.8628,231.535,20210.0
2024-12-10 10:35:00,234.2,234.2,233.79,234.19,33367.0,231.535,231.535,231.1297,231.5251,33367.0
2024-12-10 10:40:00,234.12,234.31,233.76,233.88,29412.0,231.4559,231.6438,231.1,231.2187,29412.0
2024-12-10 10:45:00,233.85,234.18,233.79,234.01,19719.0,231.189,231.5152,231.1297,231.3472,19719.0
2024-12-10 10:50:00,234.0,234.33,233.92,234.31,8595.0,231.3373,231.6635,231.2582,231.6438,8595.0
2024-12-10 10:55:00,234.31,234.5,234.17,234.37,9227.0,231.6438,231.8316,231.5054,231.7031,9227.0
2024-12-10 11:00:00,234.26,234.91,234.26,234.91,18505.0,231.5943,232.2369,231.5943,232.2369,18505.0
2024-12-10 11:05:00,234.88,234.97,234.49,234.78,21041.0,232.2073,232.2963,231.8217,232.1084,21041.0
2024-12-10 11:10:00,234.85,234.85,234.46,234.82,9446.0,232.1776,232.1776,231.7921,232.148,9446.0
2024-12-10 11:15:00,234.7,235.16,234.69,234.92,7644.0,232.0293,232.4841,232.0194,232.2468,7644.0
2024-12-10 11:20:00,234.99,235.15,234.86,235.15,6669.0,232.316,232.4742,232.1875,232.4742,6669.0
2024-12-10 11:25:00,235.22,236.2,235.11,236.15,16204.0,232.5434,233.5123,232.4347,233.4628,16204.0
2024-12-10 11:30:00,236.02,236.21,235.88,235.96,17206.0,233.3343,233.5221,233.1959,233.275,17206.0
2024-12-10 11:35:00,236.09,236.36,235.93,236.08,12602.0,233.4035,233.6704,233.2453,233.3936,12602.0
2024-12-10 11:40:00,236.0,236.42,235.92,236.28,23045.0,233.3145,233.7298,233.2354,233.5914,23045.0
2024-12-10 11:45:00,236.27,236.35,235.91,236.05,22777.0,233.5815,233.6606,233.2256,233.364,22777.0
2024-12-10 11:50:00,236.05,236.05,235.73,235.94,20601.0,233.364,233.364,233.0476,233.2552,20601.0
2024-12-10 11:55:00,235.84,235.9,235.58,235.61,12415.0,233.1564,233.2157,232.8993,232.929,12415.0
2024-12-10 12:00:00,235.77,235.77,235.52,235.58,10064.0,233.0872,233.0872,232.84,232.8993,10064.0
2024-12-10 12:05:00,235.59,236.06,235.59,235.97,13221.0,232.9092,233.3739,232.9092,233.2849,13221.0
2024-12-10 12:10:00,235.9,236.21,235.86,236.1,13500.0,233.2157,233.5221,233.1761,233.4134,13500.0
2024-12-10 12:15:00,236.09,236.39,236.09,236.2,12328.0,233.4035,233.7001,233.4035,233.5123,12328.0
2024-12-10 12:20:00,236.23,236.25,236.02,236.09,22749.0,233.5419,233.5617,233.3343,233.4035,22749.0
2024-12-10 12:25:00,236.01,236.15,235.81,235.92,5711.0,233.3244,233.4628,233.1267,233.2354,5711.0
2024-12-10 12:30:00,235.95,236.58,235.84,236.38,15988.0,233.2651,233.8879,233.1564,233.6902,15988.0
2024-12-10 12:35:00,236.25,236.79,236.23,236.74,15724.0,233.5617,234.0955,233.5419,234.0461,15724.0
2024-12-10 12:40:00,236.64,236.8,236.53,236.54,6369.0,233.9473,234.1054,233.8385,233.8484,6369.0
2024-12-10 12:45:00,236.61,236.65,236.46,236.49,8863.0,233.9176,233.9571,233.7693,233.799,8863.0
2024-12-10 12:50:00,236.49,236.69,236.31,236.47,5610.0,233.799,233.9967,233.621,233.7792,5610.0
2024-12-10 12:55:00,236.42,236.58,236.4,236.54,2899.0,233.7298,233.8879,233.71,233.8484,2899.0
2024-12-10 13:00:00,236.49,236.54,236.38,236.47,11485.0,233.799,233.8484,233.6902,233.7792,11485.0
2024-12-10 13:05:00,236.46,236.95,236.46,236.81,6115.0,233.7693,234.2537,233.7693,234.1153,6115.0
2024-12-10 13:10:00,236.9,237.38,236.9,237.31,9629.0,234.2043,234.6788,234.2043,234.6096,9629.0
2024-12-10 13:15:00,237.27,237.5,237.24,237.43,11990.0,234.5701,234.7975,234.5404,234.7283,11990.0
2024-12-10 13:20:00,237.37,237.56,237.3,237.38,9065.0,234.6689,234.8568,234.5997,234.6788,9065.0
2024-12-10 13:25:00,237.46,237.53,237.14,237.14,21326.0,234.7579,234.8271,234.4416,234.4416,21326.0
2024-12-10 13:30:00,237.18,237.34,237.09,237.25,17230.0,234.4811,234.6393,234.3921,234.5503,17230.0
2024-12-10 13:35:00,237.17,237.53,237.17,237.49,16908.0,234.4712,234.8271,234.4712,234.7876,16908.0
2024-12-10 13:40:00,237.55,237.73,237.42,237.73,14834.0,234.8469,235.0249,234.7184,235.0249,14834.0
2024-12-10 13:45:00,237.69,237.77,237.6,237.65,6051.0,234.9853,235.0644,234.8963,234.9458,6051.0
2024-12-10 13:50:00,237.69,237.82,237.63,237.74,8391.0,234.9853,235.1138,234.926,235.0347,8391.0
2024-12-10 13:55:00,237.7,237.91,237.56,237.73,20571.0,234.9952,235.2028,234.8568,235.0249,20571.0
2024-12-10 14:00:00,237.68,237.75,237.33,237.42,19644.0,234.9754,235.0446,234.6294,234.7184,19644.0
2024-12-10 14:05:00,237.35,237.65,237.34,237.6,22134.0,234.6492,234.9458,234.6393,234.8963,22134.0
2024-12-10 14:10:00,237.54,237.74,237.52,237.67,17213.0,234.837,235.0347,234.8172,234.9655,17213.0
2024-12-10 14:15:00,237.68,237.95,237.64,237.94,19180.0,234.9754,235.2423,234.9359,235.2325,19180.0
2024-12-10 14:20:00,237.88,237.95,237.76,237.93,4980.0,235.1731,235.2423,235.0545,235.2226,4980.0
2024-12-10 14:25:00,237.93,238.19,237.81,238.03,8902.0,235.2226,235.4796,235.1039,235.3214,8902.0
2024-12-10 14:30:00,238.09,238.09,237.8,237.91,6805.0,235.3808,235.3808,235.0941,235.2028,6805.0
2024-12-10 14:35:00,237.98,238.26,237.92,238.16,7936.0,235.272,235.5488,235.2127,235.45,7936.0
2024-12-10 14:40:00,238.21,238.34,238.13,238.27,8851.0,235.4994,235.6279,235.4203,235.5587,8851.0
2024-12-10 14:45:00,238.29,238.45,238.1,238.33,10186.0,235.5785,235.7367,235.3906,235.618,10186.0
2024-12-10 14:50:00,238.24,238.35,238.15,238.29,6767.0,235.529,235.6378,235.4401,235.5785,6767.0
2024-12-10 14:55:00,238.29,238.62,238.23,238.6,14360.0,235.5785,235.9047,235.5192,235.885,14360.0
2024-12-10 15:00:00,238.61,239.02,238.53,238.75,13674.0,235.8948,236.3002,235.8157,236.0332,13674.0
2024-12-10 15:05:00,238.79,238.96,238.67,238.67,20110.0,236.0728,236.2409,235.9542,235.9542,20110.0
2024-12-10 15:10:00,238.64,238.65,238.44,238.46,26576.0,235.9245,235.9344,235.7268,235.7465,26576.0
2024-12-10 15:15:00,238.41,238.59,238.4,238.53,24963.0,235.6971,235.8751,235.6872,235.8157,24963.0
2024-12-10 15:20:00,238.47,238.52,238.05,238.09,22406.0,235.7564,235.8059,235.3412,235.3808,22406.0
2024-12-10 15:25:00,238.11,238.27,237.5,237.57,14500.0,235.4005,235.5587,234.7975,234.8667,14500.0
2024-12-10 15:30:00,237.63,237.63,237.21,237.27,22861.0,234.926,234.926,234.5108,234.5701,22861.0
2024-12-10 15:35:00,237.4,237.76,237.31,237.76,16839.0,234.6986,235.0545,234.6096,235.0545,16839.0
2024-12-10 15:40:00,237.77,237.97,237.7,237.81,19891.0,235.0644,235.2621,234.9952,235.1039,19891.0
2024-12-10 15:45:00,237.78,237.82,237.44,237.59,32990.0,235.0743,235.1138,234.7382,234.8864,32990.0
2024-12-10 15:50:00,237.51,237.56,236.84,236.95,38578.0,234.8074,234.8568,234.145,234.2537,38578.0
2024-12-10 15:55:00,236.89,237.35,236.83,237.13,163555.0,234.1944,234.6492,234.1351,234.4317,163555.0
2024-12-11 09:30:00,236.51,238.27,236.04,237.61,37622.0,233.8187,235.5587,233.3541,234.9062,37622.0
2024-12-11 09:35:00,237.55,238.32,237.28,238.31,20848.0,234.8469,235.6081,234.58,235.5983,20848.0
2024-12-11 09:40:00,238.13,238.43,237.44,237.55,40894.0,235.4203,235.7169,234.7382,234.8469,40894.0
2024-12-11 09:45:00,237.56,237.67,236.76,236.77,26982.0,234.8568,234.9655,234.0659,234.0758,26982.0
2024-12-11 09:50:00,236.63,236.64,235.17,235.27,30349.0,233.9374,233.9473,232.494,232.5928,30349.0
2024-12-11 09:55:00,235.44,235.85,235.1,235.71,41813.0,232.7609,233.1662,232.4248,233.0278,41813.0
2024-12-11 10:00:00,235.66,235.94,235.17,235.6,29649.0,232.9784,233.2552,232.494,232.9191,29649.0
2024-12-11 10:05:00,235.6,235.82,235.25,235.46,26204.0,232.9191,233.1366,232.5731,232.7807,26204.0
2024-12-11 10:10:00,235.44,235.74,235.35,235.54,16021.0,232.7609,233.0575,232.6719,232.8598,16021.0
2024-12-11 10:15:00,235.54,235.84,235.29,235.67,18622.0,232.8598,233.1564,232.6126,232.9883,18622.0
2024-12-11 10:20:00,235.55,235.66,235.21,235.34,14491.0,232.8697,232.9784,232.5335,232.662,14491.0
2024-12-11 10:25:00,235.34,235.34,234.88,234.88,23090.0,232.662,232.662,232.2073,232.2073,23090.0
2024-12-11 10:30:00,234.98,235.14,234.7,234.73,10550.0,232.3061,232.4643,232.0293,232.059,10550.0
2024-12-11 10:35:00,234.71,235.06,234.54,235.01,6579.0,232.0392,232.3852,231.8712,232.3358,6579.0
2024-12-11 10:40:00,235.01,235.16,234.9,235.06,13089.0,232.3358,232.4841,232.2271,232.3852,13089.0
2024-12-11 10:45:00,234.97,236.05,234.96,236.05,12516.0,232.2963,233.364,232.2864,233.364,12516.0
2024-12-11 10:50:00,236.02,236.36,235.93,236.31,10886.0,233.3343,233.6704,233.2453,233.621,10886.0
2024-12-11 10:55:00,236.31,236.32,235.81,235.81,9622.0,233.621,233.6309,233.1267,233.1267,9622.0
2024-12-11 11:00:00,235.81,236.03,235.73,235.73,6020.0,233.1267,233.3442,233.0476,233.0476,6020.0
2024-12-11 11:05:00,235.79,235.87,235.09,235.26,3056.0,233.1069,233.186,232.4149,232.583,3056.0
2024-12-11 11:10:00,235.26,235.27,234.7,234.7,7703.0,232.583,232.5928,232.0293,232.0293,7703.0
2024-12-11 11:15:00,234.89,235.04,234.7,235.03,10137.0,232.2172,232.3655,232.0293,232.3556,10137.0
2024-12-11 11:20:00,234.96,235.05,234.7,234.72,11371.0,232.2864,232.3753,232.0293,232.0491,11371.0
2024-12-11 11:25:00,234.76,234.8,234.61,234.68,17739.0,232.0886,232.1282,231.9404,232.0096,17739.0
2024-12-11 11:30:00,234.68,234.88,234.49,234.82,24676.0,232.0096,232.2073,231.8217,232.148,24676.0
2024-12-11 11:35:00,234.88,235.39,234.79,235.34,10009.0,232.2073,232.7115,232.1183,232.662,10009.0
2024-12-11 11:40:00,235.44,235.6,235.38,235.59,8481.0,232.7609,232.9191,232.7016,232.9092,8481.0
2024-12-11 11:45:00,235.56,235.68,235.45,235.66,20404.0,232.8795,232.9982,232.7708,232.9784,20404.0
2024-12-11 11:50:00,235.64,235.74,235.54,235.59,17883.0,232.9586,233.0575,232.8598,232.9092,17883.0
2024-12-11 11:55:00,235.59,235.61,235.37,235.37,11766.0,232.9092,232.929,232.6917,232.6917,11766.0
2024-12-11 12:00:00,235.41,235.8,235.41,235.74,8968.0,232.7313,233.1168,232.7313,233.0575,8968.0
2024-12-11 12:05:00,235.75,236.06,235.72,236.0,9034.0,233.0674,233.3739,233.0377,233.3145,9034.0
2024-12-11 12:10:00,236.0,236.03,235.7,235.71,6219.0,233.3145,233.3442,233.018,233.0278,6219.0
2024-12-11 12:15:00,235.75,235.75,235.45,235.5,6039.0,233.0674,233.0674,232.7708,232.8202,6039.0
2024-12-11 12:20:00,235.5,235.56,235.3,235.38,9411.0,232.8202,232.8795,232.6225,232.7016,9411.0
2024-12-11 12:25:00,235.38,235.47,235.3,235.35,11219.0,232.7016,232.7906,232.6225,232.6719,11219.0
2024-12-11 12:30:00,235.38,235.66,235.33,235.61,7727.0,232.7016,232.9784,232.6522,232.929,7727.0
2024-12-11 12:35:00,235.65,235.82,235.51,235.51,13492.0,232.9685,233.1366,232.8301,232.8301,13492.0
2024-12-11 12:40:00,235.61,235.78,235.49,235.69,5808.0,232.929,233.097,232.8103,233.0081,5808.0
2024-12-11 12:45:00,235.67,235.76,235.61,235.68,6859.0,232.9883,233.0773,232.929,232.9982,6859.0
2024-12-11 12:50:00,235.68,235.78,235.64,235.67,5538.0,232.9982,233.097,232.9586,232.9883,5538.0
2024-12-11 12:55:00,235.62,235.8,235.6,235.7,6817.0,232.9389,233.1168,232.9191,233.018,6817.0
2024-12-11 13:00:00,235.69,235.91,235.65,235.75,5640.0,233.0081,233.2256,232.9685,233.0674,5640.0
2024-12-11 13:05:00,235.71,235.85,235.57,235.58,5366.0,233.0278,233.1662,232.8894,232.8993,5366.0
2024-12-11 13:10:00,235.57,235.6,235.35,235.6,5928.0,232.8894,232.9191,232.6719,232.9191,5928.0
2024-12-11 13:15:00,235.61,235.64,235.52,235.53,6350.0,232.929,232.9586,232.84,232.8499,6350.0
2024-12-11 13:20:00,235.54,235.54,235.32,235.37,7548.0,232.8598,232.8598,232.6423,232.6917,7548.0
2024-12-11 13:25:00,235.36,235.52,235.3,235.49,8244.0,232.6818,232.84,232.6225,232.8103,8244.0
2024-12-11 13:30:00,235.49,235.56,235.32,235.56,23327.0,232.8103,232.8795,232.6423,232.8795,23327.0
2024-12-11 13:35:00,235.54,235.56,235.29,235.34,5961.0,232.8598,232.8795,232.6126,232.662,5961.0
2024-12-11 13:40:00,235.34,235.55,235.33,235.55,6886.0,232.662,232.8697,232.6522,232.8697,6886.0
2024-12-11 13:45:00,235.55,235.67,235.43,235.46,14107.0,232.8697,232.9883,232.751,232.7807,14107.0
2024-12-11 13:50:00,235.45,235.47,235.32,235.37,12939.0,232.7708,232.7906,232.6423,232.6917,12939.0
2024-12-11 13:55:00,235.38,235.42,235.24,235.27,9322.0,232.7016,232.7411,232.5632,232.5928,9322.0
2024-12-11 14:00:00,235.27,235.44,235.08,235.08,31787.0,232.5928,232.7609,232.405,232.405,31787.0
2024-12-11 14:05:00,235.09,235.22,234.93,234.94,5235.0,232.4149,232.5434,232.2567,232.2666,5235.0
2024-12-11 14:10:00,234.94,234.94,234.63,234.65,8029.0,232.2666,232.2666,231.9601,231.9799,8029.0
2024-12-11 14:15:00,234.68,234.71,234.41,234.45,6668.0,232.0096,232.0392,231.7426,231.7822,6668.0
2024-12-11 14:20:00,234.42,234.5,234.18,234.48,14152.0,231.7525,231.8316,231.5152,231.8118,14152.0
2024-12-11 14:25:00,234.48,234.63,234.48,234.58,7231.0,231.8118,231.9601,231.8118,231.9107,7231.0
2024-12-11 14:30:00,234.61,234.68,234.34,234.63,10749.0,231.9404,232.0096,231.6734,231.9601,10749.0
2024-12-11 14:35:00,234.63,234.68,234.51,234.52,9309.0,231.9601,232.0096,231.8415,231.8514,9309.0
2024-12-11 14:40:00,234.5,234.72,234.43,234.46,12637.0,231.8316,232.0491,231.7624,231.7921,12637.0
2024-12-11 14:45:00,234.44,234.76,234.43,234.61,12199.0,231.7723,232.0886,231.7624,231.9404,12199.0
2024-12-11 14:50:00,234.64,234.77,234.58,234.77,7659.0,231.97,232.0985,231.9107,232.0985,7659.0
2024-12-11 14:55:00,234.76,235.07,234.74,235.01,15382.0,232.0886,232.3951,232.0689,232.3358,15382.0
2024-12-11 15:00:00,235.0,235.16,234.89,235.01,33730.0,232.3259,232.4841,232.2172,232.3358,33730.0
2024-12-11 15:05:00,235.01,235.01,234.51,234.55,8518.0,232.3358,232.3358,231.8415,231.881,8518.0
2024-12-11 15:10:00,234.55,234.65,234.4,234.64,16198.0,231.881,231.9799,231.7327,231.97,16198.0
2024-12-11 15:15:00,234.59,234.71,234.58,234.67,15946.0,231.9206,232.0392,231.9107,231.9997,15946.0
2024-12-11 15:20:00,234.68,234.76,234.59,234.68,28074.0,232.0096,232.0886,231.9206,232.0096,28074.0
2024-12-11 15:25:00,234.74,234.76,234.52,234.52,17703.0,232.0689,232.0886,231.8514,231.8514,17703.0
2024-12-11 15:30:00,234.54,234.54,233.68,233.68,31365.0,231.8712,231.8712,231.0209,231.0209,31365.0
2024-12-11 15:35:00,233.52,233.56,233.31,233.54,23167.0,230.8628,230.9023,230.6551,230.8825,23167.0
2024-12-11 15:40:00,233.52,233.63,233.38,233.63,46221.0,230.8628,230.9715,230.7244,230.9715,46221.0
2024-12-11 15:45:00,233.62,233.86,233.51,233.84,26078.0,230.9616,231.1989,230.8529,231.1791,26078.0
2024-12-11 15:50:00,233.79,233.9,233.6,233.82,40650.0,231.1297,231.2384,230.9418,231.1593,40650.0
2024-12-11 15:55:00,233.83,234.03,233.55,233.9,189257.0,231.1692,231.367,230.8924,231.2384,189257.0
2024-12-12 09:30:00,234.25,234.55,232.45,232.49,61428.0,231.5845,231.881,229.8049,229.8445,61428.0
2024-12-12 09:35:00,232.74,232.78,231.91,232.67,11602.0,230.0916,230.1312,229.2711,230.0224,11602.0
2024-12-12 09:40:00,232.26,233.44,232.26,232.8,18330.0,229.6171,230.7837,229.6171,230.151,18330.0
2024-12-12 09:45:00,232.83,233.82,232.79,233.76,20371.0,230.1806,231.1593,230.1411,231.1,20371.0
2024-12-12 09:50:00,233.82,233.86,232.82,233.08,23602.0,231.1593,231.1989,230.1707,230.4278,23602.0
2024-12-12 09:55:00,233.09,233.55,232.73,232.88,45541.0,230.4377,230.8924,230.0817,230.23,45541.0
2024-12-12 10:00:00,232.94,232.98,231.89,232.55,36217.0,230.2894,230.3289,229.2513,229.9038,36217.0
2024-12-12 10:05:00,232.59,232.92,232.35,232.92,6658.0,229.9433,230.2696,229.7061,230.2696,6658.0
2024-12-12 10:10:00,232.92,233.25,232.57,232.64,52528.0,230.2696,230.5958,229.9236,229.9928,52528.0
2024-12-12 10:15:00,232.71,233.09,232.59,232.83,10089.0,230.062,230.4377,229.9433,230.1806,10089.0
2024-12-12 10:20:00,232.82,233.09,232.39,232.53,26075.0,230.1707,230.4377,229.7456,229.884,26075.0
2024-12-12 10:25:00,232.53,233.1,232.37,232.93,9776.0,229.884,230.4475,229.7258,230.2795,9776.0
2024-12-12 10:30:00,232.86,233.34,232.84,233.22,6687.0,230.2103,230.6848,230.1905,230.5662,6687.0
2024-12-12 10:35:00,233.25,233.25,232.86,233.06,7703.0,230.5958,230.5958,230.2103,230.408,7703.0
2024-12-12 10:40:00,233.06,233.06,232.64,232.78,9192.0,230.408,230.408,229.9928,230.1312,9192.0
2024-12-12 10:45:00,232.8,232.93,232.24,232.33,8447.0,230.151,230.2795,229.5973,229.6863,8447.0
2024-12-12 10:50:00,232.32,232.67,232.31,232.55,14075.0,229.6764,230.0224,229.6665,229.9038,14075.0
2024-12-12 10:55:00,232.55,232.86,232.4,232.85,6090.0,229.9038,230.2103,229.7555,230.2004,6090.0
2024-12-12 11:00:00,232.86,232.89,232.49,232.72,35520.0,230.2103,230.2399,229.8445,230.0719,35520.0
2024-12-12 11:05:00,232.73,232.86,232.52,232.66,6383.0,230.0817,230.2103,229.8741,230.0125,6383.0
2024-12-12 11:10:00,232.67,232.82,232.29,232.39,4359.0,230.0224,230.1707,229.6468,229.7456,4359.0
2024-12-12 11:15:00,232.38,232.38,232.0,232.1,7133.0,229.7357,229.7357,229.3601,229.4589,7133.0
2024-12-12 11:20:00,232.19,232.45,232.12,232.3,5660.0,229.5479,229.8049,229.4787,229.6566,5660.0
2024-12-12 11:25:00,232.37,232.55,232.28,232.28,6005.0,229.7258,229.9038,229.6369,229.6369,6005.0
2024-12-12 11:30:00,232.41,232.64,232.16,232.41,21224.0,229.7654,229.9928,229.5182,229.7654,21224.0
2024-12-12 11:35:00,232.4,232.58,232.39,232.54,4184.0,229.7555,229.9335,229.7456,229.8939,4184.0
2024-12-12 11:40:00,232.58,232.77,232.45,232.66,13128.0,229.9335,230.1213,229.8049,230.0125,13128.0
2024-12-12 11:45:00,232.72,232.96,232.61,232.92,8546.0,230.0719,230.3091,229.9631,230.2696,8546.0
2024-12-12 11:50:00,232.99,233.03,232.82,232.82,6434.0,230.3388,230.3783,230.1707,230.1707,6434.0
2024-12-12 11:55:00,232.84,233.21,232.77,233.18,8335.0,230.1905,230.5563,230.1213,230.5266,8335.0
2024-12-12 12:00:00,233.17,233.5,233.15,233.33,21104.0,230.5167,230.843,230.497,230.6749,21104.0
2024-12-12 12:05:00,233.34,233.41,233.19,233.28,10231.0,230.6848,230.754,230.5365,230.6255,10231.0
2024-12-12 12:10:00,233.32,233.58,233.32,233.57,5642.0,230.665,230.9221,230.665,230.9122,5642.0
2024-12-12 12:15:00,233.58,233.8,233.52,233.7,12263.0,230.9221,231.1396,230.8628,231.0407,12263.0
2024-12-12 12:20:00,233.78,233.86,233.47,233.62,12192.0,231.1198,231.1989,230.8133,230.9616,12192.0
2024-12-12 12:25:00,233.68,233.79,233.5,233.56,7618.0,231.0209,231.1297,230.843,230.9023,7618.0
2024-12-12 12:30:00,233.56,233.56,233.45,233.47,4937.0,230.9023,230.9023,230.7936,230.8133,4937.0
2024-12-12 12:35:00,233.42,233.42,233.29,233.38,7911.0,230.7639,230.7639,230.6354,230.7244,7911.0
2024-12-12 12:40:00,233.37,233.42,233.26,233.28,5535.0,230.7145,230.7639,230.6057,230.6255,5535.0
2024-12-12 12:45:00,233.33,233.48,233.13,233.25,7630.0,230.6749,230.8232,230.4772,230.5958,7630.0
2024-12-12 12:50:00,233.25,233.29,233.15,233.29,5146.0,230.5958,230.6354,230.497,230.6354,5146.0
2024-12-12 12:55:00,233.29,233.4,233.22,233.3,7395.0,230.6354,230.7441,230.5662,230.6453,7395.0
2024-12-12 13:00:00,233.26,233.33,232.97,233.0,10405.0,230.6057,230.6749,230.319,230.3487,10405.0
2024-12-12 13:05:00,233.01,233.31,233.01,233.31,5863.0,230.3586,230.6551,230.3586,230.6551,5863.0
2024-12-12 13:10:00,233.25,233.25,232.92,232.92,4644.0,230.5958,230.5958,230.2696,230.2696,4644.0
2024-12-12 13:15:00,233.01,233.22,232.93,233.22,7145.0,230.3586,230.5662,230.2795,230.5662,7145.0
2024-12-12 13:20:00,233.22,233.39,233.16,233.39,7329.0,230.5662,230.7342,230.5069,230.7342,7329.0
2024-12-12 13:25:00,233.39,233.64,233.23,233.23,11440.0,230.7342,230.9814,230.5761,230.5761,11440.0
2024-12-12 13:30:00,233.21,233.45,233.19,233.45,6995.0,230.5563,230.7936,230.5365,230.7936,6995.0
2024-12-12 13:35:00,233.45,233.66,233.41,233.62,14134.0,230.7936,231.0012,230.754,230.9616,14134.0
2024-12-12 13:40:00,233.65,233.65,233.5,233.54,8734.0,230.9913,230.9913,230.843,230.8825,8734.0
2024-12-12 13:45:00,233.53,233.68,233.46,233.67,5523.0,230.8726,231.0209,230.8034,231.0111,5523.0
2024-12-12 13:50:00,233.68,233.99,233.66,233.99,12237.0,231.0209,231.3274,231.0012,231.3274,12237.0
2024-12-12 13:55:00,233.97,233.99,233.81,233.82,8441.0,231.3076,231.3274,231.1495,231.1593,8441.0
2024-12-12 14:00:00,233.84,233.89,233.66,233.87,8156.0,231.1791,231.2285,231.0012,231.2088,8156.0
2024-12-12 14:05:00,233.88,233.89,233.59,233.59,6445.0,231.2187,231.2285,230.932,230.932,6445.0
2024-12-12 14:10:00,233.6,233.64,233.43,233.5,6574.0,230.9418,230.9814,230.7738,230.843,6574.0
2024-12-12 14:15:00,233.56,233.61,233.52,233.61,5043.0,230.9023,230.9517,230.8628,230.9517,5043.0
2024-12-12 14:20:00,233.56,233.6,233.39,233.56,5058.0,230.9023,230.9418,230.7342,230.9023,5058.0
2024-12-12 14:25:00,233.56,233.6,233.35,233.43,4776.0,230.9023,230.9418,230.6947,230.7738,4776.0
2024-12-12 14:30:00,233.43,233.44,233.21,233.21,7696.0,230.7738,230.7837,230.5563,230.5563,7696.0
2024-12-12 14:35:00,233.2,233.2,232.95,233.02,7926.0,230.5464,230.5464,230.2992,230.3684,7926.0
2024-12-12 14:40:00,233.0,233.23,232.99,233.18,9462.0,230.3487,230.5761,230.3388,230.5266,9462.0
2024-12-12 14:45:00,233.28,233.32,233.09,233.09,7426.0,230.6255,230.665,230.4377,230.4377,7426.0
2024-12-12 14:50:00,233.14,233.18,233.0,233.07,14103.0,230.4871,230.5266,230.3487,230.4179,14103.0
2024-12-12 14:55:00,233.07,233.11,232.97,233.07,7258.0,230.4179,230.4574,230.319,230.4179,7258.0
2024-12-12 15:00:00,233.06,233.23,233.05,233.15,7035.0,230.408,230.5761,230.3981,230.497,7035.0
2024-12-12 15:05:00,233.14,233.52,233.14,233.52,10553.0,230.4871,230.8628,230.4871,230.8628,10553.0
2024-12-12 15:10:00,233.55,233.61,233.46,233.61,10126.0,230.8924,230.9517,230.8034,230.9517,10126.0
2024-12-12 15:15:00,233.59,233.84,233.58,233.68,7304.0,230.932,231.1791,230.9221,231.0209,7304.0
2024-12-12 15:20:00,233.72,234.16,233.72,234.0,11802.0,231.0605,231.4955,231.0605,231.3373,11802.0
2024-12-12 15:25:00,234.04,234.04,233.69,233.82,9334.0,231.3768,231.3768,231.0308,231.1593,9334.0
2024-12-12 15:30:00,233.81,233.9,233.65,233.83,8736.0,231.1495,231.2384,230.9913,231.1692,8736.0
2024-12-12 15:35:00,233.85,233.99,233.84,233.99,12108.0,231.189,231.3274,231.1791,231.3274,12108.0
2024-12-12 15:40:00,233.97,234.03,233.85,234.03,18530.0,231.3076,231.367,231.189,231.367,18530.0
2024-12-12 15:45:00,234.03,234.12,233.95,234.03,18900.0,231.367,231.4559,231.2879,231.367,18900.0
2024-12-12 15:50:00,233.99,234.07,233.84,234.02,28378.0,231.3274,231.4065,231.1791,231.3571,28378.0
2024-12-12 15:55:00,234.0,234.0,233.43,233.72,105754.0,231.3373,231.3373,230.7738,231.0605,105754.0
2024-12-13 09:30:00,233.18,234.95,233.18,233.86,61207.0,230.5266,232.2765,230.5266,231.1989,61207.0
2024-12-13 09:35:00,234.04,234.75,233.54,234.53,39512.0,231.3768,232.0788,230.8825,231.8613,39512.0
2024-12-13 09:40:00,234.62,235.32,234.42,234.94,34138.0,231.9502,232.6423,231.7525,232.2666,34138.0
2024-12-13 09:45:00,234.94,235.31,234.48,235.14,19772.0,232.2666,232.6324,231.8118,232.4643,19772.0
2024-12-13 09:50:00,235.06,235.28,234.55,234.76,98399.0,232.3852,232.6027,231.881,232.0886,98399.0
2024-12-13 09:55:00,234.85,235.23,234.65,235.18,34553.0,232.1776,232.5533,231.9799,232.5039,34553.0
2024-12-13 10:00:00,235.16,235.44,234.89,235.06,51825.0,232.4841,232.7609,232.2172,232.3852,51825.0
2024-12-13 10:05:00,235.06,235.62,234.9,235.57,10890.0,232.3852,232.9389,232.2271,232.8894,10890.0
2024-12-13 10:10:00,235.55,235.76,235.05,235.08,44377.0,232.8697,233.0773,232.3753,232.405,44377.0
2024-12-13 10:15:00,235.13,235.5,235.12,235.43,26814.0,232.4544,232.8202,232.4446,232.751,26814.0
2024-12-13 10:20:00,235.34,235.97,235.2,235.97,25049.0,232.662,233.2849,232.5236,233.2849,25049.0
2024-12-13 10:25:00,236.05,236.61,235.82,236.45,43226.0,233.364,233.9176,233.1366,233.7594,43226.0
2024-12-13 10:30:00,236.44,236.59,235.7,235.94,18724.0,233.7495,233.8978,233.018,233.2552,18724.0
2024-12-13 10:35:00,235.94,236.5,235.92,236.39,38275.0,233.2552,233.8088,233.2354,233.7001,38275.0
2024-12-13 10:40:00,236.38,236.53,236.01,236.01,37313.0,233.6902,233.8385,233.3244,233.3244,37313.0
2024-12-13 10:45:00,236.0,236.68,235.87,236.08,22354.0,233.3145,233.9868,233.186,233.3936,22354.0
2024-12-13 10:50:00,236.2,236.83,236.0,236.75,29278.0,233.5123,234.1351,233.3145,234.056,29278.0
2024-12-13 10:55:00,236.66,237.09,236.48,237.09,13763.0,233.967,234.3921,233.7891,234.3921,13763.0
2024-12-13 11:00:00,237.09,237.13,236.56,236.66,10091.0,234.3921,234.4317,233.8682,233.967,10091.0
2024-12-13 11:05:00,236.75,237.22,236.56,237.16,20457.0,234.056,234.5207,233.8682,234.4613,20457.0
2024-12-13 11:10:00,237.07,237.16,236.9,237.02,6702.0,234.3724,234.4613,234.2043,234.3229,6702.0
2024-12-13 11:15:00,237.04,237.18,236.81,237.02,14203.0,234.3427,234.4811,234.1153,234.3229,14203.0
2024-12-13 11:20:00,236.96,237.16,236.89,237.02,10044.0,234.2636,234.4613,234.1944,234.3229,10044.0
2024-12-13 11:25:00,237.02,237.21,236.93,237.12,36816.0,234.3229,234.5108,234.234,234.4218,36816.0
2024-12-13 11:30:00,237.06,237.19,236.97,237.16,14349.0,234.3625,234.491,234.2735,234.4613,14349.0
2024-12-13 11:35:00,237.25,237.25,237.07,237.16,10180.0,234.5503,234.5503,234.3724,234.4613,10180.0
2024-12-13 11:40:00,237.16,237.29,237.1,237.19,16707.0,234.4613,234.5899,234.402,234.491,16707.0
2024-12-13 11:45:00,237.23,237.54,237.17,237.42,16549.0,234.5305,234.837,234.4712,234.7184,16549.0
2024-12-13 11:50:00,237.32,237.47,237.15,237.25,8072.0,234.6195,234.7678,234.4515,234.5503,8072.0
2024-12-13 11:55:00,237.24,237.36,237.03,237.16,9468.0,234.5404,234.6591,234.3328,234.4613,9468.0
2024-12-13 12:00:00,237.19,237.19,236.62,236.64,3426.0,234.491,234.491,233.9275,233.9473,3426.0
2024-12-13 12:05:00,236.64,236.95,236.35,236.39,5565.0,233.9473,234.2537,233.6606,233.7001,5565.0
2024-12-13 12:10:00,236.31,236.44,235.93,236.05,7226.0,233.621,233.7495,233.2453,233.364,7226.0
2024-12-13 12:15:00,235.93,236.12,235.76,235.85,3744.0,233.2453,233.4332,233.0773,233.1662,3744.0
2024-12-13 12:20:00,235.93,236.1,235.82,235.92,11160.0,233.2453,233.4134,233.1366,233.2354,11160.0
2024-12-13 12:25:00,235.92,236.08,235.79,236.08,6663.0,233.2354,233.3936,233.1069,233.3936,6663.0
2024-12-13 12:30:00,236.1,236.26,236.03,236.12,5507.0,233.4134,233.5716,233.3442,233.4332,5507.0
2024-12-13 12:35:00,236.17,236.22,236.06,236.06,3770.0,233.4826,233.532,233.3739,233.3739,3770.0
2024-12-13 12:40:00,236.06,236.12,235.85,235.85,4182.0,233.3739,233.4332,233.1662,233.1662,4182.0
2024-12-13 12:45:00,235.84,235.9,235.7,235.79,4136.0,233.1564,233.2157,233.018,233.1069,4136.0
2024-12-13 12:50:00,235.84,235.87,235.74,235.84,1915.0,233.1564,233.186,233.0575,233.1564,1915.0
2024-12-13 12:55:00,235.84,236.0,235.78,235.93,7211.0,233.1564,233.3145,233.097,233.2453,7211.0
2024-12-13 13:00:00,235.87,235.94,235.74,235.87,11577.0,233.186,233.2552,233.0575,233.186,11577.0
2024-12-13 13:05:00,235.81,236.23,235.78,236.22,8147.0,233.1267,233.5419,233.097,233.532,8147.0
2024-12-13 13:10:00,236.22,236.28,236.15,236.15,2513.0,233.532,233.5914,233.4628,233.4628,2513.0
2024-12-13 13:15:00,236.19,236.39,236.01,236.35,27593.0,233.5024,233.7001,233.3244,233.6606,27593.0
2024-12-13 13:20:00,236.28,236.3,236.14,236.16,4591.0,233.5914,233.6111,233.4529,233.4727,4591.0
2024-12-13 13:25:00,236.16,236.16,236.01,236.09,2462.0,233.4727,233.4727,233.3244,233.4035,2462.0
2024-12-13 13:30:00,236.11,236.4,236.04,236.34,3874.0,233.4233,233.71,233.3541,233.6507,3874.0
2024-12-13 13:35:00,236.32,236.56,236.31,236.56,3401.0,233.6309,233.8682,233.621,233.8682,3401.0
2024-12-13 13:40:00,236.58,236.58,236.21,236.4,9741.0,233.8879,233.8879,233.5221,233.71,9741.0
2024-12-13 13:45:00,236.44,236.52,236.26,236.38,5052.0,233.7495,233.8286,233.5716,233.6902,5052.0
2024-12-13 13:50:00,236.39,236.48,236.3,236.3,8829.0,233.7001,233.7891,233.6111,233.6111,8829.0
2024-12-13 13:55:00,236.28,236.45,236.22,236.33,12046.0,233.5914,233.7594,233.532,233.6408,12046.0
2024-12-13 14:00:00,236.28,236.5,236.27,236.5,4914.0,233.5914,233.8088,233.5815,233.8088,4914.0
2024-12-13 14:05:00,236.54,236.54,236.39,236.39,4864.0,233.8484,233.8484,233.7001,233.7001,4864.0
2024-12-13 14:10:00,236.44,236.44,236.21,236.21,16331.0,233.7495,233.7495,233.5221,233.5221,16331.0
2024-12-13 14:15:00,236.21,236.34,236.15,236.27,5610.0,233.5221,233.6507,233.4628,233.5815,5610.0
2024-12-13 14:20:00,236.19,236.21,235.82,235.89,10378.0,233.5024,233.5221,233.1366,233.2058,10378.0
2024-12-13 14:25:00,235.76,235.95,235.63,235.84,7798.0,233.0773,233.2651,232.9487,233.1564,7798.0
2024-12-13 14:30:00,235.9,236.02,235.87,236.02,4453.0,233.2157,233.3343,233.186,233.3343,4453.0
2024-12-13 14:35:00,236.07,236.24,236.02,236.24,4854.0,233.3837,233.5518,233.3343,233.5518,4854.0
2024-12-13 14:40:00,236.24,236.38,236.08,236.16,8863.0,233.5518,233.6902,233.3936,233.4727,8863.0
2024-12-13 14:45:00,236.2,236.32,235.99,235.99,5209.0,233.5123,233.6309,233.3047,233.3047,5209.0
2024-12-13 14:50:00,236.03,236.16,235.79,235.82,5835.0,233.3442,233.4727,233.1069,233.1366,5835.0
2024-12-13 14:55:00,235.93,235.98,235.76,235.95,5464.0,233.2453,233.2948,233.0773,233.2651,5464.0
2024-12-13 15:00:00,235.99,236.01,235.86,235.91,5575.0,233.3047,233.3244,233.1761,233.2256,5575.0
2024-12-13 15:05:00,235.91,235.91,235.71,235.75,6520.0,233.2256,233.2256,233.0278,233.0674,6520.0
2024-12-13 15:10:00,235.72,235.97,235.72,235.8,7304.0,233.0377,233.2849,233.0377,233.1168,7304.0
2024-12-13 15:15:00,235.8,235.9,235.74,235.74,5541.0,233.1168,233.2157,233.0575,233.0575,5541.0
2024-12-13 15:20:00,235.67,235.72,235.6,235.72,7983.0,232.9883,233.0377,232.9191,233.0377,7983.0
2024-12-13 15:25:00,235.72,235.72,235.5,235.52,4298.0,233.0377,233.0377,232.8202,232.84,4298.0
2024-12-13 15:30:00,235.5,235.63,235.47,235.49,11095.0,232.8202,232.9487,232.7906,232.8103,11095.0
2024-12-13 15:35:00,235.51,235.72,235.38,235.63,8640.0,232.8301,233.0377,232.7016,232.9487,8640.0
2024-12-13 15:40:00,235.64,235.64,235.32,235.33,6166.0,232.9586,232.9586,232.6423,232.6522,6166.0
2024-12-13 15:45:00,235.39,235.52,235.38,235.52,7232.0,232.7115,232.84,232.7016,232.84,7232.0
2024-12-13 15:50:00,235.5,235.5,235.01,235.03,23779.0,232.8202,232.8202,232.3358,232.3556,23779.0
2024-12-13 15:55:00,235.0,235.3,234.88,234.99,108214.0,232.3259,232.6225,232.2073,232.316,108214.0
2024-12-16 09:30:00,234.04,235.09,232.55,233.4,54080.0,231.3768,232.4149,229.9038,230.7441,54080.0
2024-12-16 09:35:00,233.2,233.43,232.66,233.19,7052.0,230.5464,230.7738,230.0125,230.5365,7052.0
2024-12-16 09:40:00,233.01,233.33,232.84,233.27,8856.0,230.3586,230.6749,230.1905,230.6156,8856.0
2024-12-16 09:45:00,233.33,233.8,232.95,233.59,15716.0,230.6749,231.1396,230.2992,230.932,15716.0
2024-12-16 09:50:00,233.66,233.88,233.44,233.62,9416.0,231.0012,231.2187,230.7837,230.9616,9416.0
2024-12-16 09:55:00,233.61,233.71,233.15,233.31,10281.0,230.9517,231.0506,230.497,230.6551,10281.0
2024-12-16 10:00:00,233.23,233.56,233.23,233.44,8624.0,230.5761,230.9023,230.5761,230.7837,8624.0
2024-12-16 10:05:00,233.51,234.06,233.38,233.66,13439.0,230.8529,231.3966,230.7244,231.0012,13439.0
2024-12-16 10:10:00,233.67,233.67,233.03,233.34,8476.0,231.0111,231.0111,230.3783,230.6848,8476.0
2024-12-16 10:15:00,233.29,233.83,233.23,233.77,12371.0,230.6354,231.1692,230.5761,231.1099,12371.0
2024-12-16 10:20:00,233.83,233.83,233.1,233.17,8104.0,231.1692,231.1692,230.4475,230.5167,8104.0
2024-12-16 10:25:00,233.24,233.59,233.09,233.46,12140.0,230.5859,230.932,230.4377,230.8034,12140.0
2024-12-16 10:30:00,233.48,233.79,233.45,233.79,15598.0,230.8232,231.1297,230.7936,231.1297,15598.0
2024-12-16 10:35:00,233.8,233.84,233.55,233.58,7296.0,231.1396,231.1791,230.8924,230.9221,7296.0
2024-12-16 10:40:00,233.66,233.89,233.6,233.6,7242.0,231.0012,231.2285,230.9418,230.9418,7242.0
2024-12-16 10:45:00,233.62,233.69,233.35,233.57,6238.0,230.9616,231.0308,230.6947,230.9122,6238.0
2024-12-16 10:50:00,233.56,233.68,233.42,233.56,6780.0,230.9023,231.0209,230.7639,230.9023,6780.0
2024-12-16 10:55:00,233.6,233.65,233.29,233.29,10909.0,230.9418,230.9913,230.6354,230.6354,10909.0
2024-12-16 11:00:00,233.33,233.33,232.97,233.01,5908.0,230.6749,230.6749,230.319,230.3586,5908.0
2024-12-16 11:05:00,232.96,232.97,232.74,232.87,9066.0,230.3091,230.319,230.0916,230.2202,9066.0
2024-12-16 11:10:00,232.86,233.0,232.71,232.87,7897.0,230.2103,230.3487,230.062,230.2202,7897.0
2024-12-16 11:15:00,232.88,232.95,232.42,232.48,8531.0,230.23,230.2992,229.7753,229.8346,8531.0
2024-12-16 11:20:00,232.48,232.49,232.09,232.17,16531.0,229.8346,229.8445,229.449,229.5281,16531.0
2024-12-16 11:25:00,232.09,232.26,231.93,232.22,16560.0,229.449,229.6171,229.2909,229.5776,16560.0
2024-12-16 11:30:00,232.21,232.36,232.06,232.06,11022.0,229.5677,229.716,229.4194,229.4194,11022.0
2024-12-16 11:35:00,232.07,232.2,231.92,232.18,5457.0,229.4293,229.5578,229.281,229.538,5457.0
2024-12-16 11:40:00,232.17,232.23,232.09,232.2,8066.0,229.5281,229.5874,229.449,229.5578,8066.0
2024-12-16 11:45:00,232.26,232.26,231.89,232.16,6589.0,229.6171,229.6171,229.2513,229.5182,6589.0
2024-12-16 11:50:00,232.18,232.44,232.09,232.42,17934.0,229.538,229.795,229.449,229.7753,17934.0
2024-12-16 11:55:00,232.34,232.44,232.19,232.19,7588.0,229.6962,229.795,229.5479,229.5479,7588.0
2024-12-16 12:00:00,232.2,232.38,232.19,232.38,3259.0,229.5578,229.7357,229.5479,229.7357,3259.0
2024-12-16 12:05:00,232.27,232.44,232.23,232.36,8141.0,229.627,229.795,229.5874,229.716,8141.0
2024-12-16 12:10:00,232.37,232.62,232.32,232.6,7278.0,229.7258,229.973,229.6764,229.9532,7278.0
2024-12-16 12:15:00,232.6,232.74,232.34,232.34,9935.0,229.9532,230.0916,229.6962,229.6962,9935.0
2024-12-16 12:20:00,232.4,232.51,232.17,232.17,11789.0,229.7555,229.8643,229.5281,229.5281,11789.0
2024-12-16 12:25:00,232.28,232.38,232.17,232.28,6274.0,229.6369,229.7357,229.5281,229.6369,6274.0
2024-12-16 12:30:00,232.2,232.37,232.17,232.36,16939.0,229.5578,229.7258,229.5281,229.716,16939.0
2024-12-16 12:35:00,232.29,232.29,231.8,231.87,5815.0,229.6468,229.6468,229.1623,229.2315,5815.0
2024-12-16 12:40:00,231.92,232.2,231.9,232.2,5731.0,229.281,229.5578,229.2612,229.5578,5731.0
2024-12-16 12:45:00,232.1,232.2,232.04,232.06,9331.0,229.4589,229.5578,229.3996,229.4194,9331.0
2024-12-16 12:50:00,232.06,232.35,231.95,232.17,49491.0,229.4194,229.7061,229.3106,229.5281,49491.0
2024-12-16 12:55:00,232.16,232.49,232.12,232.43,34781.0,229.5182,229.8445,229.4787,229.7852,34781.0
2024-12-16 13:00:00,232.49,232.69,232.41,232.69,5002.0,229.8445,230.0422,229.7654,230.0422,5002.0
2024-12-16 13:05:00,232.69,232.8,232.55,232.67,12912.0,230.0422,230.151,229.9038,230.0224,12912.0
2024-12-16 13:10:00,232.68,232.72,232.15,232.23,15395.0,230.0323,230.0719,229.5083,229.5874,15395.0
2024-12-16 13:15:00,232.23,232.3,232.15,232.22,5212.0,229.5874,229.6566,229.5083,229.5776,5212.0
2024-12-16 13:20:00,232.22,232.61,232.22,232.53,11466.0,229.5776,229.9631,229.5776,229.884,11466.0
2024-12-16 13:25:00,232.61,232.71,232.42,232.58,8668.0,229.9631,230.062,229.7753,229.9335,8668.0
2024-12-16 13:30:00,232.61,232.67,232.39,232.46,5492.0,229.9631,230.0224,229.7456,229.8148,5492.0
2024-12-16 13:35:00,232.42,232.52,232.32,232.46,6944.0,229.7753,229.8741,229.6764,229.8148,6944.0
2024-12-16 13:40:00,232.49,232.53,232.4,232.45,5069.0,229.8445,229.884,229.7555,229.8049,5069.0
2024-12-16 13:45:00,232.56,232.66,232.48,232.61,4087.0,229.9137,230.0125,229.8346,229.9631,4087.0
2024-12-16 13:50:00,232.56,232.81,232.56,232.8,3880.0,229.9137,230.1608,229.9137,230.151,3880.0
2024-12-16 13:55:00,232.79,232.81,232.6,232.62,6098.0,230.1411,230.1608,229.9532,229.973,6098.0
2024-12-16 14:00:00,232.66,232.75,232.63,232.72,4964.0,230.0125,230.1015,229.9829,230.0719,4964.0
2024-12-16 14:05:00,232.68,232.8,232.55,232.75,8916.0,230.0323,230.151,229.9038,230.1015,8916.0
2024-12-16 14:10:00,232.72,232.76,232.63,232.63,6112.0,230.0719,230.1114,229.9829,229.9829,6112.0
2024-12-16 14:15:00,232.63,232.65,232.29,232.29,9010.0,229.9829,230.0027,229.6468,229.6468,9010.0
2024-12-16 14:20:00,232.3,232.3,232.12,232.18,8359.0,229.6566,229.6566,229.4787,229.538,8359.0
2024-12-16 14:25:00,232.18,232.18,231.77,231.88,10589.0,229.538,229.538,229.1327,229.2414,10589.0
2024-12-16 14:30:00,231.84,231.86,231.66,231.67,9820.0,229.2019,229.2216,229.0239,229.0338,9820.0
2024-12-16 14:35:00,231.67,231.76,231.61,231.76,8129.0,229.0338,229.1228,228.9745,229.1228,8129.0
2024-12-16 14:40:00,231.74,231.76,231.62,231.63,9666.0,229.103,229.1228,228.9844,228.9943,9666.0
2024-12-16 14:45:00,231.65,231.68,231.57,231.61,5096.0,229.014,229.0437,228.9349,228.9745,5096.0
2024-12-16 14:50:00,231.58,232.04,231.58,232.0,10223.0,228.9448,229.3996,228.9448,229.3601,10223.0
2024-12-16 14:55:00,231.97,232.27,231.97,232.25,9570.0,229.3304,229.627,229.3304,229.6072,9570.0
2024-12-16 15:00:00,232.2,232.29,232.03,232.26,10027.0,229.5578,229.6468,229.3897,229.6171,10027.0
2024-12-16 15:05:00,232.25,232.4,232.24,232.31,10545.0,229.6072,229.7555,229.5973,229.6665,10545.0
2024-12-16 15:10:00,232.27,232.51,232.25,232.43,26004.0,229.627,229.8643,229.6072,229.7852,26004.0
2024-12-16 15:15:00,232.35,232.56,232.28,232.44,12299.0,229.7061,229.9137,229.6369,229.795,12299.0
2024-12-16 15:20:00,232.44,232.64,232.36,232.61,11562.0,229.795,229.9928,229.716,229.9631,11562.0
2024-12-16 15:25:00,232.59,232.62,232.48,232.53,14244.0,229.9433,229.973,229.8346,229.884,14244.0
2024-12-16 15:30:00,232.5,232.67,232.38,232.64,12302.0,229.8544,230.0224,229.7357,229.9928,12302.0
2024-12-16 15:35:00,232.61,232.62,232.25,232.29,28518.0,229.9631,229.973,229.6072,229.6468,28518.0
2024-12-16 15:40:00,232.3,232.3,232.1,232.17,13970.0,229.6566,229.6566,229.4589,229.5281,13970.0
2024-12-16 15:45:00,232.16,232.48,232.14,232.45,23312.0,229.5182,229.8346,229.4985,229.8049,23312.0
2024-12-16 15:50:00,232.47,232.6,232.32,232.51,38139.0,229.8247,229.9532,229.6764,229.8643,38139.0
2024-12-16 15:55:00,232.53,233.02,232.53,232.93,129588.0,229.884,230.3684,229.884,230.2795,129588.0
2024-12-17 09:30:00,230.68,231.49,230.45,231.09,62540.0,228.0551,228.8559,227.8277,228.4604,62540.0
2024-12-17 09:35:00,230.77,231.93,230.73,230.75,25414.0,228.1441,229.2909,228.1045,228.1243,25414.0
2024-12-17 09:40:00,230.83,231.1,230.35,230.35,31602.0,228.2034,228.4703,227.7288,227.7288,31602.0
2024-12-17 09:45:00,230.45,230.84,230.29,230.61,16617.0,227.8277,228.2133,227.6695,227.9859,16617.0
2024-12-17 09:50:00,230.6,230.84,230.52,230.68,10873.0,227.976,228.2133,227.8969,228.0551,10873.0
2024-12-17 09:55:00,230.6,231.23,230.6,231.15,9693.0,227.976,228.5988,227.976,228.5197,9693.0
2024-12-17 10:00:00,231.16,231.45,230.75,231.39,10855.0,228.5296,228.8163,228.1243,228.757,10855.0
2024-12-17 10:05:00,231.39,231.61,231.21,231.37,8383.0,228.757,228.9745,228.579,228.7372,8383.0
2024-12-17 10:10:00,231.27,231.46,230.76,230.82,39514.0,228.6384,228.8262,228.1342,228.1935,39514.0
2024-12-17 10:15:00,230.99,232.1,230.88,231.96,20100.0,228.3615,229.4589,228.2528,229.3205,20100.0
2024-12-17 10:20:00,231.97,232.2,231.76,231.76,4551.0,229.3304,229.5578,229.1228,229.1228,4551.0
2024-12-17 10:25:00,231.92,231.93,231.19,231.5,6986.0,229.281,229.2909,228.5593,228.8657,6986.0
2024-12-17 10:30:00,231.24,231.33,230.95,231.0,6401.0,228.6087,228.6977,228.322,228.3714,6401.0
2024-12-17 10:35:00,231.0,231.4,231.0,231.3,9653.0,228.3714,228.7669,228.3714,228.668,9653.0
2024-12-17 10:40:00,231.3,231.44,231.04,231.16,10201.0,228.668,228.8064,228.411,228.5296,10201.0
2024-12-17 10:45:00,231.16,231.31,230.86,230.86,7968.0,228.5296,228.6779,228.233,228.233,7968.0
2024-12-17 10:50:00,230.79,231.02,230.52,230.81,15034.0,228.1638,228.3912,227.8969,228.1836,15034.0
2024-12-17 10:55:00,230.84,230.85,230.51,230.51,9527.0,228.2133,228.2231,227.887,227.887,9527.0
2024-12-17 11:00:00,230.47,231.06,230.42,230.87,6483.0,227.8475,228.4308,227.798,228.2429,6483.0
2024-12-17 11:05:00,230.98,232.07,230.97,232.02,10807.0,228.3517,229.4293,228.3418,229.3798,10807.0
2024-12-17 11:10:00,231.83,232.51,231.7,231.81,10491.0,229.192,229.8643,229.0635,229.1722,10491.0
2024-12-17 11:15:00,231.82,231.88,231.66,231.88,7628.0,229.1821,229.2414,229.0239,229.2414,7628.0
2024-12-17 11:20:00,231.91,231.93,231.67,231.79,15548.0,229.2711,229.2909,229.0338,229.1524,15548.0
2024-12-17 11:25:00,231.74,231.86,231.16,231.16,25766.0,229.103,229.2216,228.5296,228.5296,25766.0
2024-12-17 11:30:00,231.18,231.44,230.93,231.28,9120.0,228.5494,228.8064,228.3022,228.6482,9120.0
2024-12-17 11:35:00,231.1,231.6,231.1,231.23,29815.0,228.4703,228.9646,228.4703,228.5988,29815.0
2024-12-17 11:40:00,231.19,231.4,231.03,231.04,11156.0,228.5593,228.7669,228.4011,228.411,11156.0
2024-12-17 11:45:00,231.09,231.36,231.02,231.35,14937.0,228.4604,228.7273,228.3912,228.7175,14937.0
2024-12-17 11:50:00,231.4,231.65,231.04,231.44,13125.0,228.7669,229.014,228.411,228.8064,13125.0
2024-12-17 11:55:00,231.49,231.71,231.32,231.54,7520.0,228.8559,229.0734,228.6878,228.9053,7520.0
2024-12-17 12:00:00,231.59,231.74,231.34,231.49,16542.0,228.9547,229.103,228.7076,228.8559,16542.0
2024-12-17 12:05:00,231.46,231.5,230.78,230.78,3700.0,228.8262,228.8657,228.1539,228.1539,3700.0
2024-12-17 12:10:00,230.81,231.01,230.71,230.8,5304.0,228.1836,228.3813,228.0847,228.1737,5304.0
2024-12-17 12:15:00,230.71,230.85,230.6,230.81,13005.0,228.0847,228.2231,227.976,228.1836,13005.0
2024-12-17 12:20:00,230.81,230.98,230.72,230.81,26839.0,228.1836,228.3517,228.0946,228.1836,26839.0
2024-12-17 12:25:00,230.81,230.81,230.29,230.34,6768.0,228.1836,228.1836,227.6695,227.7189,6768.0
2024-12-17 12:30:00,230.37,230.63,230.37,230.6,15938.0,227.7486,228.0056,227.7486,227.976,15938.0
2024-12-17 12:35:00,230.52,230.93,230.43,230.69,11353.0,227.8969,228.3022,227.8079,228.065,11353.0
2024-12-17 12:40:00,230.81,230.9,230.57,230.63,14850.0,228.1836,228.2726,227.9463,228.0056,14850.0
2024-12-17 12:45:00,230.54,230.62,230.25,230.33,17327.0,227.9167,227.9958,227.63,227.7091,17327.0
2024-12-17 12:50:00,230.28,230.51,230.26,230.51,24811.0,227.6596,227.887,227.6399,227.887,24811.0
2024-12-17 12:55:00,230.47,230.57,230.34,230.51,6175.0,227.8475,227.9463,227.7189,227.887,6175.0
2024-12-17 13:00:00,230.42,230.9,230.42,230.72,6740.0,227.798,228.2726,227.798,228.0946,6740.0
2024-12-17 13:05:00,230.6,230.7,230.37,230.4,7457.0,227.976,228.0748,227.7486,227.7783,7457.0
2024-12-17 13:10:00,230.4,230.49,230.21,230.49,10186.0,227.7783,227.8672,227.5904,227.8672,10186.0
2024-12-17 13:15:00,230.5,230.55,230.16,230.23,16187.0,227.8771,227.9266,227.541,227.6102,16187.0
2024-12-17 13:20:00,230.16,230.37,230.14,230.17,12443.0,227.541,227.7486,227.5212,227.5509,12443.0
2024-12-17 13:25:00,230.21,230.6,230.2,230.6,18713.0,227.5904,227.976,227.5805,227.976,18713.0
2024-12-17 13:30:00,230.45,230.54,230.29,230.37,11290.0,227.8277,227.9167,227.6695,227.7486,11290.0
2024-12-17 13:35:00,230.3,230.42,230.23,230.28,8497.0,227.6794,227.798,227.6102,227.6596,8497.0
2024-12-17 13:40:00,230.39,230.39,230.2,230.22,6013.0,227.7684,227.7684,227.5805,227.6003,6013.0
2024-12-17 13:45:00,230.25,230.33,230.14,230.15,11083.0,227.63,227.7091,227.5212,227.5311,11083.0
2024-12-17 13:50:00,230.15,230.24,229.98,230.02,19889.0,227.5311,227.6201,227.363,227.4026,19889.0
2024-12-17 13:55:00,230.0,230.1,229.89,229.97,17783.0,227.3828,227.4817,227.2741,227.3532,17783.0
2024-12-17 14:00:00,229.9,230.05,229.77,229.9,18233.0,227.284,227.4322,227.1554,227.284,18233.0
2024-12-17 14:05:00,229.9,230.26,229.9,230.12,11323.0,227.284,227.6399,227.284,227.5014,11323.0
2024-12-17 14:10:00,230.12,230.13,229.92,230.04,6787.0,227.5014,227.5113,227.3037,227.4224,6787.0
2024-12-17 14:15:00,230.04,230.08,229.61,229.68,14653.0,227.4224,227.4619,226.9973,227.0665,14653.0
2024-12-17 14:20:00,229.68,229.68,229.47,229.59,22385.0,227.0665,227.0665,226.8588,226.9775,22385.0
2024-12-17 14:25:00,229.59,229.66,229.39,229.43,16220.0,226.9775,227.0467,226.7798,226.8193,16220.0
2024-12-17 14:30:00,229.35,229.65,229.32,229.62,15108.0,226.7402,227.0368,226.7106,227.0071,15108.0
2024-12-17 14:35:00,229.69,229.81,229.59,229.72,7940.0,227.0763,227.195,226.9775,227.106,7940.0
2024-12-17 14:40:00,229.72,229.82,229.58,229.77,15980.0,227.106,227.2049,226.9676,227.1554,15980.0
2024-12-17 14:45:00,229.77,229.77,229.61,229.7,12608.0,227.1554,227.1554,226.9973,227.0862,12608.0
2024-12-17 14:50:00,229.7,229.76,229.63,229.75,18757.0,227.0862,227.1455,227.017,227.1357,18757.0
2024-12-17 14:55:00,229.75,229.81,229.66,229.75,12767.0,227.1357,227.195,227.0467,227.1357,12767.0
2024-12-17 15:00:00,229.76,229.87,229.68,229.75,14837.0,227.1455,227.2543,227.0665,227.1357,14837.0
2024-12-17 15:05:00,229.73,229.85,229.64,229.85,18868.0,227.1159,227.2345,227.0269,227.2345,18868.0
2024-12-17 15:10:00,229.83,229.92,229.68,229.74,18733.0,227.2147,227.3037,227.0665,227.1258,18733.0
2024-12-17 15:15:00,229.71,229.89,229.67,229.74,31093.0,227.0961,227.2741,227.0566,227.1258,31093.0
2024-12-17 15:20:00,229.67,229.81,229.6,229.74,11855.0,227.0566,227.195,226.9874,227.1258,11855.0
2024-12-17 15:25:00,229.77,229.9,229.68,229.74,17185.0,227.1554,227.284,227.0665,227.1258,17185.0
2024-12-17 15:30:00,229.71,229.79,229.43,229.79,20313.0,227.0961,227.1752,226.8193,227.1752,20313.0
2024-12-17 15:35:00,229.77,229.82,229.35,229.39,29562.0,227.1554,227.2049,226.7402,226.7798,29562.0
2024-12-17 15:40:00,229.41,229.67,229.39,229.67,33063.0,226.7995,227.0566,226.7798,227.0566,33063.0
2024-12-17 15:45:00,229.67,229.89,229.37,229.76,29087.0,227.0566,227.2741,226.76,227.1455,29087.0
2024-12-17 15:50:00,229.72,229.99,229.65,229.88,46740.0,227.106,227.3729,227.0368,227.2642,46740.0
2024-12-17 15:55:00,229.85,229.94,229.76,229.87,139091.0,227.2345,227.3235,227.1455,227.2543,139091.0
2024-12-18 09:30:00,229.8,230.55,228.12,230.55,41405.0,227.1851,227.9266,225.5242,227.9266,41405.0
2024-12-18 09:35:00,230.78,230.81,229.95,229.96,3083.0,228.1539,228.1836,227.3334,227.3433,3083.0
2024-12-18 09:40:00,229.96,230.29,229.74,229.97,5591.0,227.3433,227.6695,227.1258,227.3532,5591.0
2024-12-18 09:45:00,229.75,230.92,229.75,230.92,8310.0,227.1357,228.2923,227.1357,228.2923,8310.0
2024-12-18 09:50:00,231.0,231.11,230.53,230.73,42093.0,228.3714,228.4802,227.9068,228.1045,42093.0
2024-12-18 09:55:00,230.62,230.88,230.35,230.72,34788.0,227.9958,228.2528,227.7288,228.0946,34788.0
2024-12-18 10:00:00,230.72,230.77,230.21,230.38,69785.0,228.0946,228.1441,227.5904,227.7585,69785.0
2024-12-18 10:05:00,230.38,230.73,230.35,230.44,37232.0,227.7585,228.1045,227.7288,227.8178,37232.0
2024-12-18 10:10:00,230.44,230.44,230.11,230.15,13090.0,227.8178,227.8178,227.4916,227.5311,13090.0
2024-12-18 10:15:00,230.08,230.4,229.96,230.38,17073.0,227.4619,227.7783,227.3433,227.7585,17073.0
2024-12-18 10:20:00,230.47,230.48,229.94,229.98,18528.0,227.8475,227.8574,227.3235,227.363,18528.0
2024-12-18 10:25:00,230.08,230.08,229.66,229.67,26282.0,227.4619,227.4619,227.0467,227.0566,26282.0
2024-12-18 10:30:00,229.68,229.8,229.44,229.64,38119.0,227.0665,227.1851,226.8292,227.0269,38119.0
2024-12-18 10:35:00,229.66,229.74,229.07,229.13,23686.0,227.0467,227.1258,226.4634,226.5227,23686.0
2024-12-18 10:40:00,229.24,229.35,228.96,228.96,25044.0,226.6315,226.7402,226.3546,226.3546,25044.0
2024-12-18 10:45:00,229.03,229.14,228.75,228.88,20196.0,226.4238,226.5326,226.147,226.2756,20196.0
2024-12-18 10:50:00,228.95,229.33,228.88,229.08,16721.0,226.3448,226.7204,226.2756,226.4733,16721.0
2024-12-18 10:55:00,229.07,229.11,228.82,228.95,35927.0,226.4634,226.5029,226.2162,226.3448,35927.0
2024-12-18 11:00:00,228.97,229.0,228.54,228.54,15552.0,226.3645,226.3942,225.9394,225.9394,15552.0
2024-12-18 11:05:00,228.52,228.58,228.37,228.41,36655.0,225.9197,225.979,225.7714,225.8109,36655.0
2024-12-18 11:10:00,228.48,228.52,228.26,228.35,22230.0,225.8801,225.9197,225.6626,225.7516,22230.0
2024-12-18 11:15:00,228.36,228.74,228.35,228.71,39359.0,225.7615,226.1371,225.7516,226.1075,39359.0
2024-12-18 11:20:00,228.71,228.85,228.58,228.72,23227.0,226.1075,226.2459,225.979,226.1174,23227.0
2024-12-18 11:25:00,228.72,228.79,228.59,228.59,16160.0,226.1174,226.1866,225.9889,225.9889,16160.0
2024-12-18 11:30:00,228.54,228.88,228.42,228.8,31766.0,225.9394,226.2756,225.8208,226.1965,31766.0
2024-12-18 11:35:00,228.74,229.18,228.61,229.18,24695.0,226.1371,226.5721,226.0086,226.5721,24695.0
2024-12-18 11:40:00,229.07,229.23,228.98,228.98,9149.0,226.4634,226.6216,226.3744,226.3744,9149.0
2024-12-18 11:45:00,228.98,229.36,228.83,229.16,13197.0,226.3744,226.7501,226.2261,226.5524,13197.0
2024-12-18 11:50:00,229.13,229.14,228.91,229.0,5809.0,226.5227,226.5326,226.3052,226.3942,5809.0
2024-12-18 11:55:00,229.08,229.16,228.9,229.0,16857.0,226.4733,226.5524,226.2953,226.3942,16857.0
2024-12-18 12:00:00,229.0,229.03,228.83,228.89,9387.0,226.3942,226.4238,226.2261,226.2854,9387.0
2024-12-18 12:05:00,229.01,229.07,228.79,228.89,11471.0,226.4041,226.4634,226.1866,226.2854,11471.0
2024-12-18 12:10:00,228.89,229.38,228.88,229.2,23638.0,226.2854,226.7699,226.2756,226.5919,23638.0
2024-12-18 12:15:00,229.03,229.31,229.03,229.31,9844.0,226.4238,226.7007,226.4238,226.7007,9844.0
2024-12-18 12:20:00,229.31,229.37,229.16,229.19,9652.0,226.7007,226.76,226.5524,226.582,9652.0
2024-12-18 12:25:00,229.19,229.24,228.96,228.96,9852.0,226.582,226.6315,226.3546,226.3546,9852.0
2024-12-18 12:30:00,228.96,229.06,228.82,228.89,40134.0,226.3546,226.4535,226.2162,226.2854,40134.0
2024-12-18 12:35:00,228.87,229.09,228.85,229.08,26374.0,226.2657,226.4832,226.2459,226.4733,26374.0
2024-12-18 12:40:00,229.09,229.41,229.09,229.34,17785.0,226.4832,226.7995,226.4832,226.7303,17785.0
2024-12-18 12:45:00,229.26,229.31,229.03,229.03,6897.0,226.6512,226.7007,226.4238,226.4238,6897.0
2024-12-18 12:50:00,229.19,229.22,228.9,229.05,8963.0,226.582,226.6117,226.2953,226.4436,8963.0
2024-12-18 12:55:00,229.01,229.22,228.98,229.18,7204.0,226.4041,226.6117,226.3744,226.5721,7204.0
2024-12-18 13:00:00,229.19,229.24,229.06,229.14,8087.0,226.582,226.6315,226.4535,226.5326,8087.0
2024-12-18 13:05:00,229.11,229.29,228.91,229.29,9538.0,226.5029,226.6809,226.3052,226.6809,9538.0
2024-12-18 13:10:00,229.29,229.32,228.95,229.0,7546.0,226.6809,226.7106,226.3448,226.3942,7546.0
2024-12-18 13:15:00,229.02,229.21,229.02,229.1,11507.0,226.414,226.6018,226.414,226.4931,11507.0
2024-12-18 13:20:00,229.15,229.17,229.06,229.06,8155.0,226.5425,226.5623,226.4535,226.4535,8155.0
2024-12-18 13:25:00,229.1,229.35,228.98,229.29,16974.0,226.4931,226.7402,226.3744,226.6809,16974.0
2024-12-18 13:30:00,229.19,229.38,229.18,229.26,9459.0,226.582,226.7699,226.5721,226.6512,9459.0
2024-12-18 13:35:00,229.32,229.36,229.09,229.18,17292.0,226.7106,226.7501,226.4832,226.5721,17292.0
2024-12-18 13:40:00,229.18,229.19,229.03,229.19,18924.0,226.5721,226.582,226.4238,226.582,18924.0
2024-12-18 13:45:00,229.13,229.26,229.0,229.11,16045.0,226.5227,226.6512,226.3942,226.5029,16045.0
2024-12-18 13:50:00,229.15,229.2,228.92,228.98,40065.0,226.5425,226.5919,226.3151,226.3744,40065.0
2024-12-18 13:55:00,229.05,229.65,228.9,229.65,7608.0,226.4436,227.0368,226.2953,227.0368,7608.0
2024-12-18 14:00:00,229.65,229.98,229.03,229.07,18654.0,227.0368,227.363,226.4238,226.4634,18654.0
2024-12-18 14:05:00,229.05,229.08,228.44,228.52,5785.0,226.4436,226.4733,225.8406,225.9197,5785.0
2024-12-18 14:10:00,228.54,228.54,228.05,228.08,6470.0,225.9394,225.9394,225.455,225.4847,6470.0
2024-12-18 14:15:00,228.08,228.14,227.76,227.88,9298.0,225.4847,225.544,225.1683,225.2869,9298.0
2024-12-18 14:20:00,227.95,227.96,227.66,227.81,16750.0,225.3561,225.366,225.0694,225.2177,16750.0
2024-12-18 14:25:00,227.89,228.09,227.8,227.87,11074.0,225.2968,225.4945,225.2078,225.277,11074.0
2024-12-18 14:30:00,227.83,228.23,227.73,227.97,14186.0,225.2375,225.633,225.1386,225.3759,14186.0
2024-12-18 14:35:00,228.05,228.14,227.85,227.94,4920.0,225.455,225.544,225.2573,225.3463,4920.0
2024-12-18 14:40:00,227.94,228.13,227.63,227.73,27042.0,225.3463,225.5341,225.0398,225.1386,27042.0
2024-12-18 14:45:00,227.73,227.79,227.18,227.29,17483.0,225.1386,225.198,224.5949,224.7036,17483.0
2024-12-18 14:50:00,227.32,227.39,227.05,227.13,11184.0,224.7333,224.8025,224.4664,224.5455,11184.0
2024-12-18 14:55:00,227.03,227.07,226.51,226.51,9957.0,224.4466,224.4862,223.9325,223.9325,9957.0
2024-12-18 15:00:00,226.55,227.05,226.38,226.87,14684.0,223.9721,224.4664,223.804,224.2884,14684.0
2024-12-18 15:05:00,226.89,227.03,226.66,226.9,27411.0,224.3082,224.4466,224.0808,224.3181,27411.0
2024-12-18 15:10:00,226.94,227.02,226.34,226.34,16729.0,224.3576,224.4367,223.7645,223.7645,16729.0
2024-12-18 15:15:00,226.41,226.67,226.02,226.19,72197.0,223.8337,224.0907,223.4481,223.6162,72197.0
2024-12-18 15:20:00,226.06,226.87,225.93,226.42,25248.0,223.4876,224.2884,223.3591,223.8435,25248.0
2024-12-18 15:25:00,226.48,226.53,226.05,226.31,19412.0,223.9029,223.9523,223.4778,223.7348,19412.0
2024-12-18 15:30:00,226.36,226.56,226.23,226.48,15714.0,223.7842,223.982,223.6557,223.9029,15714.0
2024-12-18 15:35:00,226.32,226.37,225.52,225.57,29900.0,223.7447,223.7941,222.9538,223.0032,29900.0
2024-12-18 15:40:00,225.55,225.58,224.72,224.75,45761.0,222.9834,223.0131,222.1629,222.1926,45761.0
2024-12-18 15:45:00,224.75,225.46,224.41,225.28,54721.0,222.1926,222.8945,221.8564,222.7165,54721.0
2024-12-18 15:50:00,225.15,225.34,224.93,225.16,86562.0,222.588,222.7758,222.3705,222.5979,86562.0
2024-12-18 15:55:00,225.16,225.22,224.41,224.48,226483.0,222.5979,222.6572,221.8564,221.9256,226483.0
2024-12-19 09:30:00,224.42,226.57,223.25,226.57,95537.0,221.8663,223.9918,220.7096,223.9918,95537.0
2024-12-19 09:35:00,226.54,226.6,225.77,225.93,9543.0,223.9622,224.0215,223.2009,223.3591,9543.0
2024-12-19 09:40:00,225.8,225.87,225.05,225.27,9222.0,223.2306,223.2998,222.4891,222.7066,9222.0
2024-12-19 09:45:00,225.27,225.55,224.69,225.14,22359.0,222.7066,222.9834,222.1332,222.5781,22359.0
2024-12-19 09:50:00,225.14,225.29,224.95,225.21,16789.0,222.5781,222.7264,222.3903,222.6473,16789.0
2024-12-19 09:55:00,225.24,225.99,225.13,225.8,32743.0,222.677,223.4184,222.5682,223.2306,32743.0
2024-12-19 10:00:00,226.1,226.17,225.76,226.04,38710.0,223.5272,223.5964,223.1911,223.4679,38710.0
2024-12-19 10:05:00,226.04,226.27,225.69,225.96,11521.0,223.4679,223.6953,223.1219,223.3888,11521.0
2024-12-19 10:10:00,225.88,226.11,225.31,225.41,12930.0,223.3097,223.5371,222.7462,222.845,12930.0
2024-12-19 10:15:00,225.36,225.43,225.16,225.31,6312.0,222.7956,222.8648,222.5979,222.7462,6312.0
2024-12-19 10:20:00,225.25,225.35,224.8,225.14,8776.0,222.6869,222.7857,222.242,222.5781,8776.0
2024-12-19 10:25:00,225.12,225.71,225.11,225.3,13566.0,222.5583,223.1416,222.5485,222.7363,13566.0
2024-12-19 10:30:00,225.19,225.41,224.9,225.24,27161.0,222.6275,222.845,222.3408,222.677,27161.0
2024-12-19 10:35:00,225.24,225.71,225.18,225.5,19606.0,222.677,223.1416,222.6177,222.934,19606.0
2024-12-19 10:40:00,225.35,225.47,225.02,225.18,16435.0,222.7857,222.9044,222.4595,222.6177,16435.0
2024-12-19 10:45:00,225.13,225.2,224.64,225.06,10118.0,222.5682,222.6374,222.0838,222.499,10118.0
2024-12-19 10:50:00,225.06,225.2,224.65,224.66,9332.0,222.499,222.6374,222.0937,222.1036,9332.0
2024-12-19 10:55:00,224.51,224.64,224.28,224.36,9965.0,221.9553,222.0838,221.7279,221.807,9965.0
2024-12-19 11:00:00,224.44,224.54,224.13,224.2,12128.0,221.8861,221.9849,221.5796,221.6488,12128.0
2024-12-19 11:05:00,224.16,224.56,224.16,224.53,10540.0,221.6093,222.0047,221.6093,221.9751,10540.0
2024-12-19 11:10:00,224.59,224.69,224.5,224.63,3551.0,222.0344,222.1332,221.9454,222.0739,3551.0
2024-12-19 11:15:00,224.63,224.78,224.45,224.78,9338.0,222.0739,222.2222,221.896,222.2222,9338.0
2024-12-19 11:20:00,224.82,225.1,224.69,225.08,6201.0,222.2618,222.5386,222.1332,222.5188,6201.0
2024-12-19 11:25:00,225.16,225.42,225.1,225.42,20155.0,222.5979,222.8549,222.5386,222.8549,20155.0
2024-12-19 11:30:00,225.36,225.79,225.26,225.72,14532.0,222.7956,223.2207,222.6967,223.1515,14532.0
2024-12-19 11:35:00,225.69,225.85,225.47,225.72,12548.0,223.1219,223.28,222.9044,223.1515,12548.0
2024-12-19 11:40:00,225.72,225.72,225.19,225.61,7787.0,223.1515,223.1515,222.6275,223.0428,7787.0
2024-12-19 11:45:00,225.65,225.74,225.49,225.72,4045.0,223.0823,223.1713,222.9241,223.1515,4045.0
2024-12-19 11:50:00,225.81,225.81,225.27,225.4,6761.0,223.2405,223.2405,222.7066,222.8352,6761.0
2024-12-19 11:55:00,225.47,225.5,225.26,225.3,10068.0,222.9044,222.934,222.6967,222.7363,10068.0
2024-12-19 12:00:00,225.3,225.45,225.09,225.33,7399.0,222.7363,222.8846,222.5287,222.766,7399.0
2024-12-19 12:05:00,225.28,225.51,225.2,225.2,9498.0,222.7165,222.9439,222.6374,222.6374,9498.0
2024-12-19 12:10:00,225.25,225.29,225.18,225.24,3691.0,222.6869,222.7264,222.6177,222.677,3691.0
2024-12-19 12:15:00,225.24,225.4,225.11,225.4,6262.0,222.677,222.8352,222.5485,222.8352,6262.0
2024-12-19 12:20:00,225.29,225.36,225.04,225.12,5549.0,222.7264,222.7956,222.4793,222.5583,5549.0
2024-12-19 12:25:00,225.11,225.21,225.04,225.08,7899.0,222.5485,222.6473,222.4793,222.5188,7899.0
2024-12-19 12:30:00,225.15,225.15,224.75,224.85,10270.0,222.588,222.588,222.1926,222.2914,10270.0
2024-12-19 12:35:00,224.97,225.3,224.9,225.28,7153.0,222.41,222.7363,222.3408,222.7165,7153.0
2024-12-19 12:40:00,225.2,225.28,224.97,224.97,5014.0,222.6374,222.7165,222.41,222.41,5014.0
2024-12-19 12:45:00,225.07,225.16,224.61,224.61,5678.0,222.5089,222.5979,222.0541,222.0541,5678.0
2024-12-19 12:50:00,224.54,224.68,224.32,224.68,7616.0,221.9849,222.1233,221.7674,222.1233,7616.0
2024-12-19 12:55:00,224.62,224.85,224.61,224.78,2606.0,222.064,222.2914,222.0541,222.2222,2606.0
2024-12-19 13:00:00,224.76,224.76,224.08,224.09,6355.0,222.2024,222.2024,221.5302,221.5401,6355.0
2024-12-19 13:05:00,224.16,224.35,224.09,224.26,8911.0,221.6093,221.7971,221.5401,221.7081,8911.0
2024-12-19 13:10:00,224.25,224.32,224.0,224.08,8140.0,221.6982,221.7674,221.4511,221.5302,8140.0
2024-12-19 13:15:00,224.05,224.39,224.05,224.22,10680.0,221.5005,221.8366,221.5005,221.6686,10680.0
2024-12-19 13:20:00,224.24,224.42,224.23,224.42,9219.0,221.6884,221.8663,221.6785,221.8663,9219.0
2024-12-19 13:25:00,224.42,224.62,224.35,224.57,11590.0,221.8663,222.064,221.7971,222.0146,11590.0
2024-12-19 13:30:00,224.6,224.88,224.53,224.81,18790.0,222.0443,222.3211,221.9751,222.2519,18790.0
2024-12-19 13:35:00,224.81,224.99,224.73,224.74,21314.0,222.2519,222.4298,222.1728,222.1827,21314.0
2024-12-19 13:40:00,224.8,224.92,224.7,224.8,7009.0,222.242,222.3606,222.1431,222.242,7009.0
2024-12-19 13:45:00,224.82,224.98,224.68,224.93,7634.0,222.2618,222.4199,222.1233,222.3705,7634.0
2024-12-19 13:50:00,224.97,224.99,224.67,224.73,29662.0,222.41,222.4298,222.1135,222.1728,29662.0
2024-12-19 13:55:00,224.77,225.31,224.77,225.13,48554.0,222.2123,222.7462,222.2123,222.5682,48554.0
2024-12-19 14:00:00,225.24,225.29,224.79,224.79,9921.0,222.677,222.7264,222.2321,222.2321,9921.0
2024-12-19 14:05:00,224.79,224.96,224.6,224.6,51665.0,222.2321,222.4002,222.0443,222.0443,51665.0
2024-12-19 14:10:00,224.66,224.66,224.2,224.3,6657.0,222.1036,222.1036,221.6488,221.7477,6657.0
2024-12-19 14:15:00,224.25,224.48,224.22,224.41,9118.0,221.6982,221.9256,221.6686,221.8564,9118.0
2024-12-19 14:20:00,224.51,224.57,224.35,224.57,9750.0,221.9553,222.0146,221.7971,222.0146,9750.0
2024-12-19 14:25:00,224.57,224.69,224.41,224.51,6240.0,222.0146,222.1332,221.8564,221.9553,6240.0
2024-12-19 14:30:00,224.46,224.62,224.4,224.47,9671.0,221.9059,222.064,221.8465,221.9157,9671.0
2024-12-19 14:35:00,224.5,224.56,224.25,224.3,8468.0,221.9454,222.0047,221.6982,221.7477,8468.0
2024-12-19 14:40:00,224.26,224.43,224.18,224.36,14592.0,221.7081,221.8762,221.629,221.807,14592.0
2024-12-19 14:45:00,224.37,224.47,224.35,224.4,4672.0,221.8169,221.9157,221.7971,221.8465,4672.0
2024-12-19 14:50:00,224.43,224.58,224.36,224.38,8357.0,221.8762,222.0245,221.807,221.8268,8357.0
2024-12-19 14:55:00,224.35,224.43,224.28,224.32,7268.0,221.7971,221.8762,221.7279,221.7674,7268.0
2024-12-19 15:00:00,224.31,224.4,224.29,224.35,10652.0,221.7576,221.8465,221.7378,221.7971,10652.0
2024-12-19 15:05:00,224.31,224.44,224.26,224.41,8902.0,221.7576,221.8861,221.7081,221.8564,8902.0
2024-12-19 15:10:00,224.4,224.59,224.34,224.57,11294.0,221.8465,222.0344,221.7872,222.0146,11294.0
2024-12-19 15:15:00,224.59,224.64,224.51,224.56,7627.0,222.0344,222.0838,221.9553,222.0047,7627.0
2024-12-19 15:20:00,224.51,224.69,224.43,224.69,23432.0,221.9553,222.1332,221.8762,222.1332,23432.0
2024-12-19 15:25:00,224.66,224.74,224.35,224.48,31394.0,222.1036,222.1827,221.7971,221.9256,31394.0
2024-12-19 15:30:00,224.53,224.57,223.87,224.03,17824.0,221.9751,222.0146,221.3226,221.4807,17824.0
2024-12-19 15:35:00,224.04,224.37,223.74,224.3,11538.0,221.4906,221.8169,221.194,221.7477,11538.0
2024-12-19 15:40:00,224.23,224.61,224.22,224.56,12164.0,221.6785,222.0541,221.6686,222.0047,12164.0
2024-12-19 15:45:00,224.51,224.68,224.19,224.23,37233.0,221.9553,222.1233,221.6389,221.6785,37233.0
2024-12-19 15:50:00,224.15,224.16,223.34,223.39,41915.0,221.5994,221.6093,220.7986,220.848,41915.0
2024-12-19 15:55:00,223.44,223.57,223.06,223.17,164714.0,220.8975,221.026,220.5218,220.6305,164714.0
2024-12-20 09:30:00,223.12,223.57,222.02,223.41,433482.0,220.5811,221.026,219.4936,220.8678,433482.0
2024-12-20 09:35:00,223.31,223.62,223.0,223.31,26540.0,220.7689,221.0754,220.4625,220.7689,26540.0
2024-12-20 09:40:00,223.04,223.19,222.78,223.01,10068.0,220.502,220.6503,220.245,220.4724,10068.0
2024-12-20 09:45:00,223.05,223.11,222.47,222.84,13253.0,220.5119,220.5712,219.9385,220.3043,13253.0
2024-12-20 09:50:00,222.84,223.21,222.68,223.07,6277.0,220.3043,220.6701,220.1461,220.5317,6277.0
2024-12-20 09:55:00,223.0,223.12,222.49,222.57,21611.0,220.4625,220.5811,219.9583,220.0374,21611.0
2024-12-20 10:00:00,222.76,222.76,222.05,222.25,13352.0,220.2252,220.2252,219.5233,219.721,13352.0
2024-12-20 10:05:00,222.16,222.58,222.0,222.23,8677.0,219.632,220.0472,219.4738,219.7012,8677.0
2024-12-20 10:10:00,221.99,222.58,221.86,222.46,10605.0,219.464,220.0472,219.3354,219.9286,10605.0
2024-12-20 10:15:00,222.55,222.74,222.36,222.65,4261.0,220.0176,220.2054,219.8297,220.1164,4261.0
2024-12-20 10:20:00,222.76,223.03,222.56,223.03,7860.0,220.2252,220.4921,220.0275,220.4921,7860.0
2024-12-20 10:25:00,222.93,223.46,222.85,223.35,20442.0,220.3933,220.9172,220.3142,220.8085,20442.0
2024-12-20 10:30:00,223.35,224.5,223.35,224.1,35324.0,220.8085,221.9454,220.8085,221.5499,35324.0
2024-12-20 10:35:00,224.17,224.41,224.0,224.2,4046.0,221.6192,221.8564,221.4511,221.6488,4046.0
2024-12-20 10:40:00,224.19,224.35,224.06,224.31,10279.0,221.6389,221.7971,221.5104,221.7576,10279.0
2024-12-20 10:45:00,224.22,224.52,224.05,224.52,9351.0,221.6686,221.9652,221.5005,221.9652,9351.0
2024-12-20 10:50:00,224.52,224.75,224.31,224.58,20400.0,221.9652,222.1926,221.7576,222.0245,20400.0
2024-12-20 10:55:00,224.62,224.78,224.49,224.66,7127.0,222.064,222.2222,221.9355,222.1036,7127.0
2024-12-20 11:00:00,224.66,225.26,224.66,225.16,9365.0,222.1036,222.6967,222.1036,222.5979,9365.0
2024-12-20 11:05:00,225.16,225.59,225.06,225.11,23156.0,222.5979,223.023,222.499,222.5485,23156.0
2024-12-20 11:10:00,225.27,225.9,225.11,225.88,60729.0,222.7066,223.3295,222.5485,223.3097,60729.0
2024-12-20 11:15:00,225.9,226.37,225.7,226.14,7894.0,223.3295,223.7941,223.1317,223.5667,7894.0
2024-12-20 11:20:00,226.01,226.06,225.82,226.02,8285.0,223.4382,223.4876,223.2504,223.4481,8285.0
2024-12-20 11:25:00,225.95,226.4,225.88,226.4,8041.0,223.3789,223.8238,223.3097,223.8238,8041.0
2024-12-20 11:30:00,226.39,226.53,226.14,226.52,8291.0,223.8139,223.9523,223.5667,223.9424,8291.0
2024-12-20 11:35:00,226.37,227.08,226.37,227.08,3541.0,223.7941,224.496,223.7941,224.496,3541.0
2024-12-20 11:40:00,226.92,227.35,226.91,227.16,9649.0,224.3379,224.763,224.328,224.5751,9649.0
2024-12-20 11:45:00,227.19,227.26,226.96,227.15,4627.0,224.6048,224.674,224.3774,224.5652,4627.0
2024-12-20 11:50:00,227.18,227.36,226.89,227.15,5356.0,224.5949,224.7729,224.3082,224.5652,5356.0
2024-12-20 11:55:00,227.36,227.37,227.12,227.19,3198.0,224.7729,224.7827,224.5356,224.6048,3198.0
2024-12-20 12:00:00,227.22,227.41,227.08,227.41,4213.0,224.6344,224.8223,224.496,224.8223,4213.0
2024-12-20 12:05:00,227.34,227.46,227.04,227.16,11067.0,224.7531,224.8717,224.4565,224.5751,11067.0
2024-12-20 12:10:00,227.26,227.54,227.26,227.53,3489.0,224.674,224.9508,224.674,224.9409,3489.0
2024-12-20 12:15:00,227.51,227.62,227.22,227.25,15428.0,224.9211,225.0299,224.6344,224.6641,15428.0
2024-12-20 12:20:00,227.3,227.55,227.29,227.55,2504.0,224.7135,224.9607,224.7036,224.9607,2504.0
2024-12-20 12:25:00,227.5,227.67,227.42,227.65,14828.0,224.9113,225.0793,224.8322,225.0596,14828.0
2024-12-20 12:30:00,227.58,227.64,227.2,227.28,5665.0,224.9903,225.0497,224.6147,224.6938,5665.0
2024-12-20 12:35:00,227.35,227.52,227.15,227.4,11978.0,224.763,224.931,224.5652,224.8124,11978.0
2024-12-20 12:40:00,227.42,227.45,227.18,227.19,8623.0,224.8322,224.8618,224.5949,224.6048,8623.0
2024-12-20 12:45:00,227.11,227.21,226.9,227.14,6913.0,224.5257,224.6246,224.3181,224.5554,6913.0
2024-12-20 12:50:00,227.23,227.44,226.95,227.44,17290.0,224.6443,224.8519,224.3675,224.8519,17290.0
2024-12-20 12:55:00,227.49,227.49,227.31,227.34,7946.0,224.9014,224.9014,224.7234,224.7531,7946.0
2024-12-20 13:00:00,227.33,227.35,227.01,227.01,6157.0,224.7432,224.763,224.4268,224.4268,6157.0
2024-12-20 13:05:00,227.01,227.11,226.86,226.9,6643.0,224.4268,224.5257,224.2785,224.3181,6643.0
2024-12-20 13:10:00,226.89,226.94,226.76,226.94,8696.0,224.3082,224.3576,224.1797,224.3576,8696.0
2024-12-20 13:15:00,226.92,226.96,226.65,226.96,3831.0,224.3379,224.3774,224.0709,224.3774,3831.0
2024-12-20 13:20:00,226.92,227.08,226.82,226.98,11529.0,224.3379,224.496,224.239,224.3972,11529.0
2024-12-20 13:25:00,226.98,226.99,226.66,226.7,12851.0,224.3972,224.4071,224.0808,224.1204,12851.0
2024-12-20 13:30:00,226.77,227.12,226.67,226.83,9176.0,224.1896,224.5356,224.0907,224.2489,9176.0
2024-12-20 13:35:00,226.88,227.02,226.6,226.66,10016.0,224.2983,224.4367,224.0215,224.0808,10016.0
2024-12-20 13:40:00,226.73,226.95,226.73,226.95,9791.0,224.15,224.3675,224.15,224.3675,9791.0
2024-12-20 13:45:00,226.88,226.96,226.54,226.54,14189.0,224.2983,224.3774,223.9622,223.9622,14189.0
2024-12-20 13:50:00,226.55,227.02,226.45,226.91,8272.0,223.9721,224.4367,223.8732,224.328,8272.0
2024-12-20 13:55:00,226.91,227.02,226.56,226.62,16156.0,224.328,224.4367,223.982,224.0413,16156.0
2024-12-20 14:00:00,226.65,226.77,226.56,226.56,4047.0,224.0709,224.1896,223.982,223.982,4047.0
2024-12-20 14:05:00,226.53,226.86,226.53,226.74,18150.0,223.9523,224.2785,223.9523,224.1599,18150.0
2024-12-20 14:10:00,226.72,227.35,226.61,227.32,38774.0,224.1401,224.763,224.0314,224.7333,38774.0
2024-12-20 14:15:00,227.29,227.63,227.16,227.3,63555.0,224.7036,225.0398,224.5751,224.7135,63555.0
2024-12-20 14:20:00,227.33,227.35,226.99,227.22,9678.0,224.7432,224.763,224.4071,224.6344,9678.0
2024-12-20 14:25:00,227.17,227.58,227.13,227.48,7062.0,224.585,224.9903,224.5455,224.8915,7062.0
2024-12-20 14:30:00,227.48,227.74,227.47,227.71,8082.0,224.8915,225.1485,224.8816,225.1189,8082.0
2024-12-20 14:35:00,227.67,227.92,227.61,227.69,20012.0,225.0793,225.3265,225.02,225.0991,20012.0
2024-12-20 14:40:00,227.66,227.66,227.38,227.55,6775.0,225.0694,225.0694,224.7926,224.9607,6775.0
2024-12-20 14:45:00,227.47,227.66,227.33,227.33,4751.0,224.8816,225.0694,224.7432,224.7432,4751.0
2024-12-20 14:50:00,227.32,227.46,226.99,227.06,6671.0,224.7333,224.8717,224.4071,224.4763,6671.0
2024-12-20 14:55:00,227.01,227.07,226.82,227.01,5650.0,224.4268,224.4862,224.239,224.4268,5650.0
2024-12-20 15:00:00,227.02,227.34,226.98,227.25,11723.0,224.4367,224.7531,224.3972,224.6641,11723.0
2024-12-20 15:05:00,227.26,227.26,227.08,227.15,5132.0,224.674,224.674,224.496,224.5652,5132.0
2024-12-20 15:10:00,227.17,227.29,227.07,227.19,12322.0,224.585,224.7036,224.4862,224.6048,12322.0
2024-12-20 15:15:00,227.2,227.21,227.03,227.21,12994.0,224.6147,224.6246,224.4466,224.6246,12994.0
2024-12-20 15:20:00,227.2,227.7,227.16,227.5,112480.0,224.6147,225.109,224.5751,224.9113,112480.0
2024-12-20 15:25:00,227.44,227.55,227.29,227.42,26073.0,224.8519,224.9607,224.7036,224.8322,26073.0
2024-12-20 15:30:00,227.47,227.56,226.82,227.01,34489.0,224.8816,224.9706,224.239,224.4268,34489.0
2024-12-20 15:35:00,227.02,227.7,227.01,227.47,37255.0,224.4367,225.109,224.4268,224.8816,37255.0
2024-12-20 15:40:00,227.46,227.63,227.23,227.5,42395.0,224.8717,225.0398,224.6443,224.9113,42395.0
2024-12-20 15:45:00,227.49,227.56,227.13,227.13,42442.0,224.9014,224.9706,224.5455,224.5455,42442.0
2024-12-20 15:50:00,227.22,227.22,226.56,226.81,70144.0,224.6344,224.6344,223.982,224.2291,70144.0
2024-12-20 15:55:00,226.81,226.82,226.13,226.31,285024.0,224.2291,224.239,223.5568,223.7348,285024.0
2024-12-23 09:30:00,225.63,226.34,225.57,225.87,26427.0,223.0625,223.7645,223.0032,223.2998,26427.0
2024-12-23 09:35:00,226.25,226.55,225.0,225.0,9648.0,223.6755,223.9721,222.4397,222.4397,9648.0
2024-12-23 09:40:00,225.33,225.76,225.2,225.25,4899.0,222.766,223.1911,222.6374,222.6869,4899.0
2024-12-23 09:45:00,225.18,225.38,225.02,225.06,2937.0,222.6177,222.8154,222.4595,222.499,2937.0
2024-12-23 09:50:00,225.06,225.29,224.76,224.84,6613.0,222.499,222.7264,222.2024,222.2815,6613.0
2024-12-23 09:55:00,224.78,225.27,224.78,225.15,18127.0,222.2222,222.7066,222.2222,222.588,18127.0
2024-12-23 10:00:00,225.18,225.58,225.05,225.55,11706.0,222.6177,223.0131,222.4891,222.9834,11706.0
2024-12-23 10:05:00,225.53,225.89,225.23,225.54,14620.0,222.9637,223.3196,222.6671,222.9736,14620.0
2024-12-23 10:10:00,225.55,225.99,225.32,225.32,4241.0,222.9834,223.4184,222.7561,222.7561,4241.0
2024-12-23 10:15:00,225.42,226.04,225.42,225.74,4989.0,222.8549,223.4679,222.8549,223.1713,4989.0
2024-12-23 10:20:00,225.6,225.73,225.42,225.52,13889.0,223.0329,223.1614,222.8549,222.9538,13889.0
2024-12-23 10:25:00,225.47,225.95,225.47,225.87,24133.0,222.9044,223.3789,222.9044,223.2998,24133.0
2024-12-23 10:30:00,225.86,225.96,225.64,225.79,20854.0,223.2899,223.3888,223.0724,223.2207,20854.0
2024-12-23 10:35:00,225.77,226.05,225.68,225.85,2139.0,223.2009,223.4778,223.112,223.28,2139.0
2024-12-23 10:40:00,225.79,225.79,225.35,225.5,4387.0,223.2207,223.2207,222.7857,222.934,4387.0
2024-12-23 10:45:00,225.53,225.6,224.95,225.14,6716.0,222.9637,223.0329,222.3903,222.5781,6716.0
2024-12-23 10:50:00,225.14,225.14,224.95,225.03,2221.0,222.5781,222.5781,222.3903,222.4694,2221.0
2024-12-23 10:55:00,225.04,225.29,225.04,225.12,8855.0,222.4793,222.7264,222.4793,222.5583,8855.0
2024-12-23 11:00:00,225.06,225.42,225.03,225.42,2276.0,222.499,222.8549,222.4694,222.8549,2276.0
2024-12-23 11:05:00,225.32,225.35,225.14,225.22,10647.0,222.7561,222.7857,222.5781,222.6572,10647.0
2024-12-23 11:10:00,225.16,225.42,225.16,225.42,2278.0,222.5979,222.8549,222.5979,222.8549,2278.0
2024-12-23 11:15:00,225.42,225.46,225.26,225.41,2782.0,222.8549,222.8945,222.6967,222.845,2782.0
2024-12-23 11:20:00,225.37,225.65,225.35,225.64,4293.0,222.8055,223.0823,222.7857,223.0724,4293.0
2024-12-23 11:25:00,225.64,225.69,225.61,225.63,3463.0,223.0724,223.1219,223.0428,223.0625,3463.0
2024-12-23 11:30:00,225.6,225.77,225.56,225.77,4439.0,223.0329,223.2009,222.9933,223.2009,4439.0
2024-12-23 11:35:00,225.7,225.83,225.67,225.82,2451.0,223.1317,223.2603,223.1021,223.2504,2451.0
2024-12-23 11:40:00,225.83,225.83,225.7,225.75,5442.0,223.2603,223.2603,223.1317,223.1812,5442.0
2024-12-23 11:45:00,225.83,226.01,225.81,226.01,3612.0,223.2603,223.4382,223.2405,223.4382,3612.0
2024-12-23 11:50:00,226.02,226.13,225.94,226.05,2824.0,223.4481,223.5568,223.369,223.4778,2824.0
2024-12-23 11:55:00,226.13,226.3,226.02,226.3,3527.0,223.5568,223.7249,223.4481,223.7249,3527.0
2024-12-23 12:00:00,226.33,226.43,226.2,226.2,4525.0,223.7546,223.8534,223.6261,223.6261,4525.0
2024-12-23 12:05:00,226.06,226.12,225.94,226.02,3834.0,223.4876,223.547,223.369,223.4481,3834.0
2024-12-23 12:10:00,226.04,226.13,225.98,225.99,5005.0,223.4679,223.5568,223.4086,223.4184,5005.0
2024-12-23 12:15:00,226.06,226.07,225.6,225.72,3667.0,223.4876,223.4975,223.0329,223.1515,3667.0
2024-12-23 12:20:00,225.71,225.86,225.64,225.86,4639.0,223.1416,223.2899,223.0724,223.2899,4639.0
2024-12-23 12:25:00,225.86,225.99,225.79,225.87,4931.0,223.2899,223.4184,223.2207,223.2998,4931.0
2024-12-23 12:30:00,225.93,225.93,225.35,225.43,7091.0,223.3591,223.3591,222.7857,222.8648,7091.0
2024-12-23 12:35:00,225.4,225.46,225.24,225.46,3085.0,222.8352,222.8945,222.677,222.8945,3085.0
2024-12-23 12:40:00,225.47,225.5,225.38,225.48,3248.0,222.9044,222.934,222.8154,222.9142,3248.0
2024-12-23 12:45:00,225.48,225.56,225.42,225.52,6221.0,222.9142,222.9933,222.8549,222.9538,6221.0
2024-12-23 12:50:00,225.55,225.81,225.55,225.72,2712.0,222.9834,223.2405,222.9834,223.1515,2712.0
2024-12-23 12:55:00,225.81,225.96,225.74,225.74,5512.0,223.2405,223.3888,223.1713,223.1713,5512.0
2024-12-23 13:00:00,225.75,225.95,225.71,225.81,5232.0,223.1812,223.3789,223.1416,223.2405,5232.0
2024-12-23 13:05:00,225.94,226.09,225.94,226.04,4814.0,223.369,223.5173,223.369,223.4679,4814.0
2024-12-23 13:10:00,226.04,226.18,226.0,226.18,4023.0,223.4679,223.6063,223.4283,223.6063,4023.0
2024-12-23 13:15:00,226.24,226.39,226.18,226.39,3663.0,223.6656,223.8139,223.6063,223.8139,3663.0
2024-12-23 13:20:00,226.33,226.55,226.33,226.43,9507.0,223.7546,223.9721,223.7546,223.8534,9507.0
2024-12-23 13:25:00,226.48,226.63,226.41,226.52,2587.0,223.9029,224.0512,223.8337,223.9424,2587.0
2024-12-23 13:30:00,226.49,226.68,226.44,226.49,11413.0,223.9128,224.1006,223.8633,223.9128,11413.0
2024-12-23 13:35:00,226.45,226.68,226.45,226.59,6535.0,223.8732,224.1006,223.8732,224.0116,6535.0
2024-12-23 13:40:00,226.63,226.76,226.51,226.61,9392.0,224.0512,224.1797,223.9325,224.0314,9392.0
2024-12-23 13:45:00,226.57,226.7,226.47,226.61,4549.0,223.9918,224.1204,223.893,224.0314,4549.0
2024-12-23 13:50:00,226.63,226.79,226.62,226.7,4503.0,224.0512,224.2093,224.0413,224.1204,4503.0
2024-12-23 13:55:00,226.66,226.68,226.41,226.55,9465.0,224.0808,224.1006,223.8337,223.9721,9465.0
2024-12-23 14:00:00,226.49,226.59,226.35,226.41,4493.0,223.9128,224.0116,223.7743,223.8337,4493.0
2024-12-23 14:05:00,226.5,226.51,226.36,226.45,7229.0,223.9226,223.9325,223.7842,223.8732,7229.0
2024-12-23 14:10:00,226.46,226.52,226.22,226.38,9724.0,223.8831,223.9424,223.6458,223.804,9724.0
2024-12-23 14:15:00,226.31,226.32,226.22,226.25,3356.0,223.7348,223.7447,223.6458,223.6755,3356.0
2024-12-23 14:20:00,226.27,226.28,226.07,226.1,6399.0,223.6953,223.7051,223.4975,223.5272,6399.0
2024-12-23 14:25:00,226.09,226.21,226.05,226.11,5753.0,223.5173,223.6359,223.4778,223.5371,5753.0
2024-12-23 14:30:00,226.12,226.28,226.12,226.13,4321.0,223.547,223.7051,223.547,223.5568,4321.0
2024-12-23 14:35:00,226.19,226.22,226.05,226.05,5439.0,223.6162,223.6458,223.4778,223.4778,5439.0
2024-12-23 14:40:00,226.04,226.36,226.01,226.29,13192.0,223.4679,223.7842,223.4382,223.715,13192.0
2024-12-23 14:45:00,226.31,226.39,226.25,226.38,5902.0,223.7348,223.8139,223.6755,223.804,5902.0
2024-12-23 14:50:00,226.32,226.49,226.27,226.33,5205.0,223.7447,223.9128,223.6953,223.7546,5205.0
2024-12-23 14:55:00,226.4,226.44,226.29,226.38,5730.0,223.8238,223.8633,223.715,223.804,5730.0
2024-12-23 15:00:00,226.29,226.51,226.29,226.51,4847.0,223.715,223.9325,223.715,223.9325,4847.0
2024-12-23 15:05:00,226.5,226.73,226.49,226.56,9102.0,223.9226,224.15,223.9128,223.982,9102.0
2024-12-23 15:10:00,226.54,226.65,226.33,226.57,10394.0,223.9622,224.0709,223.7546,223.9918,10394.0
2024-12-23 15:15:00,226.61,226.74,226.37,226.7,14570.0,224.0314,224.1599,223.7941,224.1204,14570.0
2024-12-23 15:20:00,226.73,227.06,226.73,227.01,7460.0,224.15,224.4763,224.15,224.4268,7460.0
2024-12-23 15:25:00,227.05,227.34,227.05,227.15,9855.0,224.4664,224.7531,224.4664,224.5652,9855.0
2024-12-23 15:30:00,227.14,227.14,226.95,227.04,5691.0,224.5554,224.5554,224.3675,224.4565,5691.0
2024-12-23 15:35:00,227.08,227.19,227.01,227.08,9188.0,224.496,224.6048,224.4268,224.496,9188.0
2024-12-23 15:40:00,227.13,227.33,227.08,227.23,10021.0,224.5455,224.7432,224.496,224.6443,10021.0
2024-12-23 15:45:00,227.22,227.41,227.15,227.24,14262.0,224.6344,224.8223,224.5652,224.6542,14262.0
2024-12-23 15:50:00,227.27,227.48,227.16,227.34,25456.0,224.6839,224.8915,224.5751,224.7531,25456.0
2024-12-23 15:55:00,227.4,227.52,227.05,227.15,55565.0,224.8124,224.931,224.4664,224.5652,55565.0
2024-12-24 09:30:00,227.73,227.99,226.64,227.97,18233.0,225.1386,225.3957,224.061,225.3759,18233.0
2024-12-24 09:35:00,227.62,227.95,227.26,227.65,6482.0,225.0299,225.3561,224.674,225.0596,6482.0
2024-12-24 09:40:00,227.64,227.94,227.36,227.79,8380.0,225.0497,225.3463,224.7729,225.198,8380.0
2024-12-24 09:45:00,227.74,227.97,227.53,227.64,8861.0,225.1485,225.3759,224.9409,225.0497,8861.0
2024-12-24 09:50:00,227.69,227.89,227.45,227.54,6788.0,225.0991,225.2968,224.8618,224.9508,6788.0
2024-12-24 09:55:00,227.59,227.8,227.44,227.56,5608.0,225.0002,225.2078,224.8519,224.9706,5608.0
2024-12-24 10:00:00,227.72,227.98,227.55,227.96,6267.0,225.1288,225.3858,224.9607,225.366,6267.0
2024-12-24 10:05:00,227.96,228.32,227.96,227.98,9297.0,225.366,225.7219,225.366,225.3858,9297.0
2024-12-24 10:10:00,228.03,228.55,228.03,228.51,13116.0,225.4352,225.9493,225.4352,225.9098,13116.0
2024-12-24 10:15:00,228.36,228.85,228.36,228.84,6622.0,225.7615,226.2459,225.7615,226.236,6622.0
2024-12-24 10:20:00,228.86,228.9,228.68,228.8,4844.0,226.2558,226.2953,226.0778,226.1965,4844.0
2024-12-24 10:25:00,228.69,228.82,228.53,228.53,3409.0,226.0877,226.2162,225.9295,225.9295,3409.0
2024-12-24 10:30:00,228.62,229.13,228.61,229.13,4986.0,226.0185,226.5227,226.0086,226.5227,4986.0
2024-12-24 10:35:00,229.04,229.29,229.03,229.14,4352.0,226.4337,226.6809,226.4238,226.5326,4352.0
2024-12-24 10:40:00,229.2,229.28,229.01,229.14,8194.0,226.5919,226.671,226.4041,226.5326,8194.0
2024-12-24 10:45:00,229.15,229.29,228.91,228.91,8388.0,226.5425,226.6809,226.3052,226.3052,8388.0
2024-12-24 10:50:00,228.91,229.22,228.78,229.11,6865.0,226.3052,226.6117,226.1767,226.5029,6865.0
2024-12-24 10:55:00,229.02,229.02,228.7,228.96,8668.0,226.414,226.414,226.0976,226.3546,8668.0
2024-12-24 11:00:00,228.94,229.04,228.83,229.0,3427.0,226.3349,226.4337,226.2261,226.3942,3427.0
2024-12-24 11:05:00,228.98,229.15,228.92,228.92,1928.0,226.3744,226.5425,226.3151,226.3151,1928.0
2024-12-24 11:10:00,228.9,228.93,228.74,228.78,1985.0,226.2953,226.325,226.1371,226.1767,1985.0
2024-12-24 11:15:00,228.68,228.87,228.51,228.68,5413.0,226.0778,226.2657,225.9098,226.0778,5413.0
2024-12-24 11:20:00,228.68,228.76,228.65,228.65,4884.0,226.0778,226.1569,226.0482,226.0482,4884.0
2024-12-24 11:25:00,228.64,228.84,228.56,228.65,3527.0,226.0383,226.236,225.9592,226.0482,3527.0
2024-12-24 11:30:00,228.62,228.93,228.52,228.93,4774.0,226.0185,226.325,225.9197,226.325,4774.0
2024-12-24 11:35:00,228.87,229.05,228.78,229.05,2237.0,226.2657,226.4436,226.1767,226.4436,2237.0
2024-12-24 11:40:00,228.97,229.18,228.87,229.18,2396.0,226.3645,226.5721,226.2657,226.5721,2396.0
2024-12-24 11:45:00,229.04,229.16,229.01,229.15,1100.0,226.4337,226.5524,226.4041,226.5425,1100.0
2024-12-24 11:50:00,229.09,229.17,228.91,228.91,4351.0,226.4832,226.5623,226.3052,226.3052,4351.0
2024-12-24 11:55:00,229.09,229.16,228.98,229.02,2464.0,226.4832,226.5524,226.3744,226.414,2464.0
2024-12-24 12:00:00,229.02,229.06,228.98,229.04,1389.0,226.414,226.4535,226.3744,226.4337,1389.0
2024-12-24 12:05:00,229.12,229.21,229.06,229.21,5135.0,226.5128,226.6018,226.4535,226.6018,5135.0
2024-12-24 12:10:00,229.21,229.25,229.01,229.17,4113.0,226.6018,226.6413,226.4041,226.5623,4113.0
2024-12-24 12:15:00,229.23,229.51,229.21,229.51,7050.0,226.6216,226.8984,226.6018,226.8984,7050.0
2024-12-24 12:20:00,229.42,229.69,229.37,229.61,3534.0,226.8094,227.0763,226.76,226.9973,3534.0
2024-12-24 12:25:00,229.57,229.65,229.34,229.37,7502.0,226.9577,227.0368,226.7303,226.76,7502.0
2024-12-24 12:30:00,229.35,229.35,228.77,228.78,9910.0,226.7402,226.7402,226.1668,226.1767,9910.0
2024-12-24 12:35:00,228.8,229.29,228.8,229.27,11362.0,226.1965,226.6809,226.1965,226.6611,11362.0
2024-12-24 12:40:00,229.21,229.48,229.2,229.45,5468.0,226.6018,226.8687,226.5919,226.8391,5468.0
2024-12-24 12:45:00,229.55,229.58,229.45,229.51,4637.0,226.9379,226.9676,226.8391,226.8984,4637.0
2024-12-24 12:50:00,229.55,229.77,229.55,229.6,5176.0,226.9379,227.1554,226.9379,226.9874,5176.0
2024-12-24 12:55:00,229.61,230.01,229.61,229.85,18949.0,226.9973,227.3927,226.9973,227.2345,18949.0
2024-12-26 09:30:00,228.72,229.48,228.54,229.16,16136.0,226.1174,226.8687,225.9394,226.5524,16136.0
2024-12-26 09:35:00,228.95,228.95,228.56,228.73,6341.0,226.3448,226.3448,225.9592,226.1273,6341.0
2024-12-26 09:40:00,228.86,229.19,228.84,229.08,2389.0,226.2558,226.582,226.236,226.4733,2389.0
2024-12-26 09:45:00,229.16,229.34,229.16,229.22,6002.0,226.5524,226.7303,226.5524,226.6117,6002.0
2024-12-26 09:50:00,229.35,229.35,228.97,229.13,11173.0,226.7402,226.7402,226.3645,226.5227,11173.0
2024-12-26 09:55:00,229.16,229.5,229.16,229.5,3297.0,226.5524,226.8885,226.5524,226.8885,3297.0
2024-12-26 10:00:00,229.5,229.79,229.3,229.74,2728.0,226.8885,227.1752,226.6908,227.1258,2728.0
2024-12-26 10:05:00,229.69,229.81,229.67,229.71,3947.0,227.0763,227.195,227.0566,227.0961,3947.0
2024-12-26 10:10:00,229.69,229.79,229.54,229.66,11077.0,227.0763,227.1752,226.928,227.0467,11077.0
2024-12-26 10:15:00,229.66,230.11,229.55,229.96,8147.0,227.0467,227.4916,226.9379,227.3433,8147.0
2024-12-26 10:20:00,230.19,230.19,229.92,230.06,2201.0,227.5707,227.5707,227.3037,227.4421,2201.0
2024-12-26 10:25:00,230.15,230.22,230.0,230.22,3880.0,227.5311,227.6003,227.3828,227.6003,3880.0
2024-12-26 10:30:00,230.1,230.48,230.07,230.2,7918.0,227.4817,227.8574,227.452,227.5805,7918.0
2024-12-26 10:35:00,230.26,230.26,229.82,229.85,3844.0,227.6399,227.6399,227.2049,227.2345,3844.0
2024-12-26 10:40:00,229.78,229.96,229.77,229.93,2052.0,227.1653,227.3433,227.1554,227.3136,2052.0
2024-12-26 10:45:00,229.93,230.21,229.93,230.18,3100.0,227.3136,227.5904,227.3136,227.5608,3100.0
2024-12-26 10:50:00,230.2,230.22,230.0,230.06,3156.0,227.5805,227.6003,227.3828,227.4421,3156.0
2024-12-26 10:55:00,230.06,230.14,229.97,230.06,6681.0,227.4421,227.5212,227.3532,227.4421,6681.0
2024-12-26 11:00:00,230.06,230.19,229.95,230.16,12612.0,227.4421,227.5707,227.3334,227.541,12612.0
2024-12-26 11:05:00,230.19,230.26,229.92,229.98,4999.0,227.5707,227.6399,227.3037,227.363,4999.0
2024-12-26 11:10:00,229.97,229.99,229.86,229.98,1372.0,227.3532,227.3729,227.2444,227.363,1372.0
2024-12-26 11:15:00,230.09,230.32,230.09,230.31,1267.0,227.4718,227.6992,227.4718,227.6893,1267.0
2024-12-26 11:20:00,230.33,230.34,230.05,230.05,1858.0,227.7091,227.7189,227.4322,227.4322,1858.0
2024-12-26 11:25:00,230.01,230.08,229.91,230.02,1981.0,227.3927,227.4619,227.2938,227.4026,1981.0
2024-12-26 11:30:00,230.08,230.2,230.0,230.18,2031.0,227.4619,227.5805,227.3828,227.5608,2031.0
2024-12-26 11:35:00,230.13,230.48,230.1,230.47,4179.0,227.5113,227.8574,227.4817,227.8475,4179.0
2024-12-26 11:40:00,230.42,230.59,230.38,230.59,2019.0,227.798,227.9661,227.7585,227.9661,2019.0
2024-12-26 11:45:00,230.44,230.55,230.44,230.53,678.0,227.8178,227.9266,227.8178,227.9068,678.0
2024-12-26 11:50:00,230.51,230.71,230.47,230.7,3432.0,227.887,228.0847,227.8475,228.0748,3432.0
2024-12-26 11:55:00,230.72,230.8,230.51,230.6,4042.0,228.0946,228.1737,227.887,227.976,4042.0
2024-12-26 12:00:00,230.6,230.68,230.57,230.59,1553.0,227.976,228.0551,227.9463,227.9661,1553.0
2024-12-26 12:05:00,230.68,230.68,230.38,230.38,3661.0,228.0551,228.0551,227.7585,227.7585,3661.0
2024-12-26 12:10:00,230.49,230.49,230.34,230.34,2080.0,227.8672,227.8672,227.7189,227.7189,2080.0
2024-12-26 12:15:00,230.44,230.56,230.36,230.54,3203.0,227.8178,227.9364,227.7387,227.9167,3203.0
2024-12-26 12:20:00,230.5,230.59,230.31,230.5,5968.0,227.8771,227.9661,227.6893,227.8771,5968.0
2024-12-26 12:25:00,230.41,230.41,230.28,230.28,1500.0,227.7881,227.7881,227.6596,227.6596,1500.0
2024-12-26 12:30:00,230.28,230.31,230.21,230.21,1278.0,227.6596,227.6893,227.5904,227.5904,1278.0
2024-12-26 12:35:00,230.26,230.31,230.19,230.22,1416.0,227.6399,227.6893,227.5707,227.6003,1416.0
2024-12-26 12:40:00,230.26,230.33,230.18,230.32,1645.0,227.6399,227.7091,227.5608,227.6992,1645.0
2024-12-26 12:45:00,230.46,230.46,230.15,230.23,2132.0,227.8376,227.8376,227.5311,227.6102,2132.0
2024-12-26 12:50:00,230.26,230.32,230.2,230.32,3780.0,227.6399,227.6992,227.5805,227.6992,3780.0
2024-12-26 12:55:00,230.26,230.35,230.09,230.23,2828.0,227.6399,227.7288,227.4718,227.6102,2828.0
2024-12-26 13:00:00,230.2,230.36,230.14,230.36,3346.0,227.5805,227.7387,227.5212,227.7387,3346.0
2024-12-26 13:05:00,230.32,230.46,230.31,230.46,2638.0,227.6992,227.8376,227.6893,227.8376,2638.0
2024-12-26 13:10:00,230.37,230.46,230.23,230.3,2922.0,227.7486,227.8376,227.6102,227.6794,2922.0
2024-12-26 13:15:00,230.25,230.38,230.22,230.3,6491.0,227.63,227.7585,227.6003,227.6794,6491.0
2024-12-26 13:20:00,230.3,230.48,230.21,230.28,8617.0,227.6794,227.8574,227.5904,227.6596,8617.0
2024-12-26 13:25:00,230.28,230.44,230.23,230.43,4116.0,227.6596,227.8178,227.6102,227.8079,4116.0
2024-12-26 13:30:00,230.34,230.34,229.94,230.08,2429.0,227.7189,227.7189,227.3235,227.4619,2429.0
2024-12-26 13:35:00,229.7,229.96,229.65,229.96,3881.0,227.0862,227.3433,227.0368,227.3433,3881.0
2024-12-26 13:40:00,229.82,229.96,229.69,229.69,3881.0,227.2049,227.3433,227.0763,227.0763,3881.0
2024-12-26 13:45:00,229.74,229.92,229.73,229.86,4782.0,227.1258,227.3037,227.1159,227.2444,4782.0
2024-12-26 13:50:00,229.95,229.96,229.75,229.96,2397.0,227.3334,227.3433,227.1357,227.3433,2397.0
2024-12-26 13:55:00,229.88,229.96,229.77,229.82,2889.0,227.2642,227.3433,227.1554,227.2049,2889.0
2024-12-26 14:00:00,229.89,229.93,229.75,229.83,1661.0,227.2741,227.3136,227.1357,227.2147,1661.0
2024-12-26 14:05:00,229.9,229.9,229.54,229.54,2903.0,227.284,227.284,226.928,226.928,2903.0
2024-12-26 14:10:00,229.53,229.9,229.53,229.86,8482.0,226.9182,227.284,226.9182,227.2444,8482.0
2024-12-26 14:15:00,229.86,230.05,229.82,230.05,3681.0,227.2444,227.4322,227.2049,227.4322,3681.0
2024-12-26 14:20:00,230.04,230.08,229.9,230.08,5007.0,227.4224,227.4619,227.284,227.4619,5007.0
2024-12-26 14:25:00,229.99,230.01,229.89,229.95,5603.0,227.3729,227.3927,227.2741,227.3334,5603.0
2024-12-26 14:30:00,230.06,230.16,229.89,229.9,5895.0,227.4421,227.541,227.2741,227.284,5895.0
2024-12-26 14:35:00,230.03,230.05,229.84,229.95,6021.0,227.4125,227.4322,227.2246,227.3334,6021.0
2024-12-26 14:40:00,229.95,230.11,229.92,230.04,4613.0,227.3334,227.4916,227.3037,227.4224,4613.0
2024-12-26 14:45:00,230.03,230.17,229.97,230.08,4735.0,227.4125,227.5509,227.3532,227.4619,4735.0
2024-12-26 14:50:00,230.13,230.27,230.05,230.26,2655.0,227.5113,227.6497,227.4322,227.6399,2655.0
2024-12-26 14:55:00,230.26,230.35,230.13,230.26,6416.0,227.6399,227.7288,227.5113,227.6399,6416.0
2024-12-26 15:00:00,230.2,230.23,230.01,230.07,3040.0,227.5805,227.6102,227.3927,227.452,3040.0
2024-12-26 15:05:00,230.12,230.17,230.0,230.17,2942.0,227.5014,227.5509,227.3828,227.5509,2942.0
2024-12-26 15:10:00,230.12,230.19,230.03,230.03,5996.0,227.5014,227.5707,227.4125,227.4125,5996.0
2024-12-26 15:15:00,230.09,230.13,229.96,229.99,4759.0,227.4718,227.5113,227.3433,227.3729,4759.0
2024-12-26 15:20:00,229.98,230.21,229.97,230.21,6212.0,227.363,227.5904,227.3532,227.5904,6212.0
2024-12-26 15:25:00,230.21,230.39,230.11,230.21,8166.0,227.5904,227.7684,227.4916,227.5904,8166.0
2024-12-26 15:30:00,230.17,230.17,229.94,230.08,2661.0,227.5509,227.5509,227.3235,227.4619,2661.0
2024-12-26 15:35:00,230.08,230.25,230.07,230.25,4890.0,227.4619,227.63,227.452,227.63,4890.0
2024-12-26 15:40:00,230.2,230.25,230.08,230.19,6319.0,227.5805,227.63,227.4619,227.5707,6319.0
2024-12-26 15:45:00,230.19,230.3,230.01,230.05,11281.0,227.5707,227.6794,227.3927,227.4322,11281.0
2024-12-26 15:50:00,230.07,230.58,230.07,230.34,18798.0,227.452,227.9562,227.452,227.7189,18798.0
2024-12-26 15:55:00,230.32,230.71,230.2,230.22,66984.0,227.6992,228.0847,227.5805,227.6003,66984.0
2024-12-27 09:30:00,228.58,229.92,228.3,229.74,18539.0,225.979,227.3037,225.7022,227.1258,18539.0
2024-12-27 09:35:00,229.7,230.74,229.61,230.65,2563.0,227.0862,228.1144,226.9973,228.0254,2563.0
2024-12-27 09:40:00,230.4,231.38,230.38,231.33,4006.0,227.7783,228.7471,227.7585,228.6977,4006.0
2024-12-27 09:45:00,231.18,231.42,231.13,231.27,5038.0,228.5494,228.7867,228.5,228.6384,5038.0
2024-12-27 09:50:00,231.31,231.73,231.21,231.73,14678.0,228.6779,229.0931,228.579,229.0931,14678.0
2024-12-27 09:55:00,231.62,231.62,230.87,231.23,16292.0,228.9844,228.9844,228.2429,228.5988,16292.0
2024-12-27 10:00:00,231.33,231.52,230.92,231.0,22506.0,228.6977,228.8855,228.2923,228.3714,22506.0
2024-12-27 10:05:00,230.99,231.25,230.97,231.25,20909.0,228.3615,228.6186,228.3418,228.6186,20909.0
2024-12-27 10:10:00,231.27,231.59,231.03,231.36,7674.0,228.6384,228.9547,228.4011,228.7273,7674.0
2024-12-27 10:15:00,231.33,231.4,231.11,231.12,5050.0,228.6977,228.7669,228.4802,228.4901,5050.0
2024-12-27 10:20:00,231.12,231.2,230.8,231.01,13172.0,228.4901,228.5692,228.1737,228.3813,13172.0
2024-12-27 10:25:00,231.22,231.22,230.55,230.63,2750.0,228.5889,228.5889,227.9266,228.0056,2750.0
2024-12-27 10:30:00,230.6,230.93,230.39,230.81,15549.0,227.976,228.3022,227.7684,228.1836,15549.0
2024-12-27 10:35:00,230.57,230.82,230.47,230.82,1741.0,227.9463,228.1935,227.8475,228.1935,1741.0
2024-12-27 10:40:00,230.82,231.23,230.81,230.89,4666.0,228.1935,228.5988,228.1836,228.2627,4666.0
2024-12-27 10:45:00,231.01,231.36,230.9,231.27,4144.0,228.3813,228.7273,228.2726,228.6384,4144.0
2024-12-27 10:50:00,231.2,231.33,231.12,231.16,4670.0,228.5692,228.6977,228.4901,228.5296,4670.0
2024-12-27 10:55:00,231.15,231.16,230.89,231.08,8962.0,228.5197,228.5296,228.2627,228.4505,8962.0
2024-12-27 11:00:00,231.01,231.07,230.3,230.3,24331.0,228.3813,228.4406,227.6794,227.6794,24331.0
2024-12-27 11:05:00,230.38,230.49,230.31,230.48,2256.0,227.7585,227.8672,227.6893,227.8574,2256.0
2024-12-27 11:10:00,230.43,230.44,230.26,230.26,4271.0,227.8079,227.8178,227.6399,227.6399,4271.0
2024-12-27 11:15:00,230.27,230.34,229.94,230.04,9875.0,227.6497,227.7189,227.3235,227.4224,9875.0
2024-12-27 11:20:00,230.04,230.33,230.04,230.32,2378.0,227.4224,227.7091,227.4224,227.6992,2378.0
2024-12-27 11:25:00,230.27,230.66,230.26,230.66,4846.0,227.6497,228.0353,227.6399,228.0353,4846.0
2024-12-27 11:30:00,230.58,230.87,230.48,230.73,5350.0,227.9562,228.2429,227.8574,228.1045,5350.0
2024-12-27 11:35:00,230.72,230.9,230.71,230.74,1591.0,228.0946,228.2726,228.0847,228.1144,1591.0
2024-12-27 11:40:00,230.78,230.81,230.52,230.59,2310.0,228.1539,228.1836,227.8969,227.9661,2310.0
2024-12-27 11:45:00,230.53,230.54,230.37,230.37,2055.0,227.9068,227.9167,227.7486,227.7486,2055.0
2024-12-27 11:50:00,230.31,230.33,230.01,230.08,1474.0,227.6893,227.7091,227.3927,227.4619,1474.0
2024-12-27 11:55:00,230.07,230.24,230.01,230.06,3222.0,227.452,227.6201,227.3927,227.4421,3222.0
2024-12-27 12:00:00,230.07,230.23,230.07,230.19,2254.0,227.452,227.6102,227.452,227.5707,2254.0
2024-12-27 12:05:00,230.15,230.2,229.9,230.14,3897.0,227.5311,227.5805,227.284,227.5212,3897.0
2024-12-27 12:10:00,230.15,230.19,230.06,230.13,2004.0,227.5311,227.5707,227.4421,227.5113,2004.0
2024-12-27 12:15:00,230.02,230.28,229.89,230.22,11536.0,227.4026,227.6596,227.2741,227.6003,11536.0
2024-12-27 12:20:00,230.22,230.24,229.98,230.13,4522.0,227.6003,227.6201,227.363,227.5113,4522.0
2024-12-27 12:25:00,230.13,230.21,230.08,230.19,4268.0,227.5113,227.5904,227.4619,227.5707,4268.0
2024-12-27 12:30:00,230.21,230.46,230.21,230.23,3320.0,227.5904,227.8376,227.5904,227.6102,3320.0
2024-12-27 12:35:00,230.36,230.36,229.84,229.88,5482.0,227.7387,227.7387,227.2246,227.2642,5482.0
2024-12-27 12:40:00,229.86,230.04,229.8,229.88,7397.0,227.2444,227.4224,227.1851,227.2642,7397.0
2024-12-27 12:45:00,229.94,229.99,229.74,229.95,7991.0,227.3235,227.3729,227.1258,227.3334,7991.0
2024-12-27 12:50:00,229.96,230.21,229.86,230.17,5035.0,227.3433,227.5904,227.2444,227.5509,5035.0
2024-12-27 12:55:00,230.2,230.37,230.12,230.12,2741.0,227.5805,227.7486,227.5014,227.5014,2741.0
2024-12-27 13:00:00,230.13,230.22,230.07,230.22,7474.0,227.5113,227.6003,227.452,227.6003,7474.0
2024-12-27 13:05:00,230.3,230.35,230.15,230.16,4273.0,227.6794,227.7288,227.5311,227.541,4273.0
2024-12-27 13:10:00,230.2,230.27,230.14,230.27,982.0,227.5805,227.6497,227.5212,227.6497,982.0
2024-12-27 13:15:00,230.26,230.46,230.26,230.31,3676.0,227.6399,227.8376,227.6399,227.6893,3676.0
2024-12-27 13:20:00,230.29,230.44,230.28,230.43,4479.0,227.6695,227.8178,227.6596,227.8079,4479.0
2024-12-27 13:25:00,230.48,230.48,230.25,230.43,3617.0,227.8574,227.8574,227.63,227.8079,3617.0
2024-12-27 13:30:00,230.31,230.54,230.3,230.49,5120.0,227.6893,227.9167,227.6794,227.8672,5120.0
2024-12-27 13:35:00,230.49,230.57,230.42,230.5,6150.0,227.8672,227.9463,227.798,227.8771,6150.0
2024-12-27 13:40:00,230.53,230.66,230.35,230.35,4224.0,227.9068,228.0353,227.7288,227.7288,4224.0
2024-12-27 13:45:00,230.42,230.42,230.22,230.28,6694.0,227.798,227.798,227.6003,227.6596,6694.0
2024-12-27 13:50:00,230.25,230.59,230.24,230.42,6586.0,227.63,227.9661,227.6201,227.798,6586.0
2024-12-27 13:55:00,230.46,230.56,230.32,230.36,6473.0,227.8376,227.9364,227.6992,227.7387,6473.0
2024-12-27 14:00:00,230.41,230.41,230.21,230.21,6552.0,227.7881,227.7881,227.5904,227.5904,6552.0
2024-12-27 14:05:00,230.22,230.54,230.2,230.51,3884.0,227.6003,227.9167,227.5805,227.887,3884.0
2024-12-27 14:10:00,230.58,230.63,230.39,230.43,6537.0,227.9562,228.0056,227.7684,227.8079,6537.0
2024-12-27 14:15:00,230.33,230.63,230.31,230.59,4387.0,227.7091,228.0056,227.6893,227.9661,4387.0
2024-12-27 14:20:00,230.54,230.59,230.4,230.42,5318.0,227.9167,227.9661,227.7783,227.798,5318.0
2024-12-27 14:25:00,230.49,230.55,230.37,230.52,3791.0,227.8672,227.9266,227.7486,227.8969,3791.0
2024-12-27 14:30:00,230.47,230.53,230.28,230.33,3984.0,227.8475,227.9068,227.6596,227.7091,3984.0
2024-12-27 14:35:00,230.35,230.53,230.28,230.45,5566.0,227.7288,227.9068,227.6596,227.8277,5566.0
2024-12-27 14:40:00,230.55,230.66,230.47,230.59,5395.0,227.9266,228.0353,227.8475,227.9661,5395.0
2024-12-27 14:45:00,230.66,230.68,230.57,230.61,2859.0,228.0353,228.0551,227.9463,227.9859,2859.0
2024-12-27 14:50:00,230.65,230.86,230.57,230.68,8786.0,228.0254,228.233,227.9463,228.0551,8786.0
2024-12-27 14:55:00,230.69,230.94,230.68,230.76,10751.0,228.065,228.3121,228.0551,228.1342,10751.0
2024-12-27 15:00:00,230.85,230.85,230.49,230.6,6073.0,228.2231,228.2231,227.8672,227.976,6073.0
2024-12-27 15:05:00,230.64,230.64,230.34,230.53,5832.0,228.0155,228.0155,227.7189,227.9068,5832.0
2024-12-27 15:10:00,230.49,230.49,230.03,230.07,6136.0,227.8672,227.8672,227.4125,227.452,6136.0
2024-12-27 15:15:00,230.1,230.12,230.0,230.0,7591.0,227.4817,227.5014,227.3828,227.3828,7591.0
2024-12-27 15:20:00,229.99,229.99,229.85,229.87,3358.0,227.3729,227.3729,227.2345,227.2543,3358.0
2024-12-27 15:25:00,229.81,229.94,229.8,229.86,6733.0,227.195,227.3235,227.1851,227.2444,6733.0
2024-12-27 15:30:00,229.84,229.88,229.72,229.81,5569.0,227.2246,227.2642,227.106,227.195,5569.0
2024-12-27 15:35:00,229.83,229.84,229.68,229.68,4530.0,227.2147,227.2246,227.0665,227.0665,4530.0
2024-12-27 15:40:00,229.66,229.69,229.39,229.45,9251.0,227.0467,227.0763,226.7798,226.8391,9251.0
2024-12-27 15:45:00,229.44,229.92,229.44,229.85,12889.0,226.8292,227.3037,226.8292,227.2345,12889.0
2024-12-27 15:50:00,229.95,230.53,229.94,230.21,29650.0,227.3334,227.9068,227.3235,227.5904,29650.0
2024-12-27 15:55:00,230.22,230.33,229.92,230.02,93280.0,227.6003,227.7091,227.3037,227.4026,93280.0
2024-12-30 09:30:00,228.18,229.63,227.57,228.29,43306.0,225.5835,227.017,224.9805,225.6923,43306.0
2024-12-30 09:35:00,228.54,228.66,227.58,227.58,9936.0,225.9394,226.0581,224.9903,224.9903,9936.0
2024-12-30 09:40:00,227.69,227.84,227.29,227.59,6890.0,225.0991,225.2474,224.7036,225.0002,6890.0
2024-12-30 09:45:00,227.4,227.9,227.03,227.03,21375.0,224.8124,225.3067,224.4466,224.4466,21375.0
2024-12-30 09:50:00,227.08,227.24,226.84,227.19,4367.0,224.496,224.6542,224.2588,224.6048,4367.0
2024-12-30 09:55:00,227.06,227.25,226.78,227.1,3215.0,224.4763,224.6641,224.1995,224.5158,3215.0
2024-12-30 10:00:00,226.95,227.46,226.79,227.19,12652.0,224.3675,224.8717,224.2093,224.6048,12652.0
2024-12-30 10:05:00,227.33,227.75,227.21,227.48,4223.0,224.7432,225.1584,224.6246,224.8915,4223.0
2024-12-30 10:10:00,227.41,227.46,227.16,227.45,14455.0,224.8223,224.8717,224.5751,224.8618,14455.0
2024-12-30 10:15:00,227.38,227.5,226.96,227.5,15243.0,224.7926,224.9113,224.3774,224.9113,15243.0
2024-12-30 10:20:00,227.49,227.52,227.15,227.16,7062.0,224.9014,224.931,224.5652,224.5751,7062.0
2024-12-30 10:25:00,227.15,227.27,227.04,227.19,3226.0,224.5652,224.6839,224.4565,224.6048,3226.0
2024-12-30 10:30:00,227.16,227.37,227.05,227.36,8163.0,224.5751,224.7827,224.4664,224.7729,8163.0
2024-12-30 10:35:00,227.15,227.18,226.85,227.0,4061.0,224.5652,224.5949,224.2687,224.4169,4061.0
2024-12-30 10:40:00,227.12,227.29,226.99,227.29,3837.0,224.5356,224.7036,224.4071,224.7036,3837.0
2024-12-30 10:45:00,227.18,227.48,226.88,226.88,6408.0,224.5949,224.8915,224.2983,224.2983,6408.0
2024-12-30 10:50:00,227.02,227.19,226.87,226.93,5052.0,224.4367,224.6048,224.2884,224.3477,5052.0
2024-12-30 10:55:00,227.02,227.5,226.99,227.5,2784.0,224.4367,224.9113,224.4071,224.9113,2784.0
2024-12-30 11:00:00,227.54,227.66,227.43,227.62,4932.0,224.9508,225.0694,224.8421,225.0299,4932.0
2024-12-30 11:05:00,227.65,228.18,227.56,228.18,3100.0,225.0596,225.5835,224.9706,225.5835,3100.0
2024-12-30 11:10:00,228.09,228.24,227.99,228.02,7065.0,225.4945,225.6428,225.3957,225.4253,7065.0
2024-12-30 11:15:00,228.01,228.46,227.97,228.14,4017.0,225.4155,225.8603,225.3759,225.544,4017.0
2024-12-30 11:20:00,228.16,228.19,227.98,228.06,6626.0,225.5637,225.5934,225.3858,225.4649,6626.0
2024-12-30 11:25:00,228.17,228.31,228.05,228.22,5860.0,225.5736,225.712,225.455,225.6231,5860.0
2024-12-30 11:30:00,228.21,228.47,228.17,228.4,7216.0,225.6132,225.8702,225.5736,225.801,7216.0
2024-12-30 11:35:00,228.4,228.48,228.27,228.35,4274.0,225.801,225.8801,225.6725,225.7516,4274.0
2024-12-30 11:40:00,228.44,228.91,228.44,228.75,5050.0,225.8406,226.3052,225.8406,226.147,5050.0
2024-12-30 11:45:00,228.61,228.62,228.08,228.14,10332.0,226.0086,226.0185,225.4847,225.544,10332.0
2024-12-30 11:50:00,228.14,228.16,227.85,228.0,15404.0,225.544,225.5637,225.2573,225.4056,15404.0
2024-12-30 11:55:00,227.96,228.21,227.96,228.03,9455.0,225.366,225.6132,225.366,225.4352,9455.0
2024-12-30 12:00:00,228.08,228.35,228.04,228.2,8449.0,225.4847,225.7516,225.4451,225.6033,8449.0
2024-12-30 12:05:00,228.27,228.29,228.0,228.0,8083.0,225.6725,225.6923,225.4056,225.4056,8083.0
2024-12-30 12:10:00,228.11,228.29,228.1,228.18,7071.0,225.5143,225.6923,225.5044,225.5835,7071.0
2024-12-30 12:15:00,228.15,228.23,228.14,228.22,1598.0,225.5539,225.633,225.544,225.6231,1598.0
2024-12-30 12:20:00,228.27,228.47,228.25,228.25,11622.0,225.6725,225.8702,225.6527,225.6527,11622.0
2024-12-30 12:25:00,228.36,228.41,228.24,228.28,4317.0,225.7615,225.8109,225.6428,225.6824,4317.0
2024-12-30 12:30:00,228.26,228.55,228.21,228.55,3930.0,225.6626,225.9493,225.6132,225.9493,3930.0
2024-12-30 12:35:00,228.56,228.56,228.46,228.51,3394.0,225.9592,225.9592,225.8603,225.9098,3394.0
2024-12-30 12:40:00,228.45,228.51,228.24,228.44,6644.0,225.8504,225.9098,225.6428,225.8406,6644.0
2024-12-30 12:45:00,228.41,228.76,228.36,228.76,9058.0,225.8109,226.1569,225.7615,226.1569,9058.0
2024-12-30 12:50:00,228.76,228.84,228.64,228.64,7845.0,226.1569,226.236,226.0383,226.0383,7845.0
2024-12-30 12:55:00,228.61,228.76,228.43,228.76,5339.0,226.0086,226.1569,225.8307,226.1569,5339.0
2024-12-30 13:00:00,228.73,228.73,228.43,228.52,3373.0,226.1273,226.1273,225.8307,225.9197,3373.0
2024-12-30 13:05:00,228.52,228.7,228.3,228.63,5041.0,225.9197,226.0976,225.7022,226.0284,5041.0
2024-12-30 13:10:00,228.7,229.01,228.68,228.85,5438.0,226.0976,226.4041,226.0778,226.2459,5438.0
2024-12-30 13:15:00,228.96,229.0,228.65,228.65,4577.0,226.3546,226.3942,226.0482,226.0482,4577.0
2024-12-30 13:20:00,228.71,228.76,228.44,228.44,6940.0,226.1075,226.1569,225.8406,225.8406,6940.0
2024-12-30 13:25:00,228.48,228.74,228.33,228.74,4783.0,225.8801,226.1371,225.7318,226.1371,4783.0
2024-12-30 13:30:00,228.66,228.68,228.46,228.58,14114.0,226.0581,226.0778,225.8603,225.979,14114.0
2024-12-30 13:35:00,228.62,228.65,228.43,228.47,8961.0,226.0185,226.0482,225.8307,225.8702,8961.0
2024-12-30 13:40:00,228.5,228.71,228.48,228.71,10650.0,225.8999,226.1075,225.8801,226.1075,10650.0
2024-12-30 13:45:00,228.64,228.71,228.52,228.6,6853.0,226.0383,226.1075,225.9197,225.9987,6853.0
2024-12-30 13:50:00,228.61,228.73,228.49,228.6,5635.0,226.0086,226.1273,225.89,225.9987,5635.0
2024-12-30 13:55:00,228.55,228.7,228.53,228.57,3271.0,225.9493,226.0976,225.9295,225.9691,3271.0
2024-12-30 14:00:00,228.55,228.64,228.36,228.36,7087.0,225.9493,226.0383,225.7615,225.7615,7087.0
2024-12-30 14:05:00,228.33,228.43,228.06,228.25,7431.0,225.7318,225.8307,225.4649,225.6527,7431.0
2024-12-30 14:10:00,228.31,228.32,228.03,228.18,6732.0,225.712,225.7219,225.4352,225.5835,6732.0
2024-12-30 14:15:00,228.1,228.22,228.07,228.13,3606.0,225.5044,225.6231,225.4748,225.5341,3606.0
2024-12-30 14:20:00,228.05,228.05,227.83,227.98,8812.0,225.455,225.455,225.2375,225.3858,8812.0
2024-12-30 14:25:00,227.98,228.17,227.97,228.11,5536.0,225.3858,225.5736,225.3759,225.5143,5536.0
2024-12-30 14:30:00,228.06,228.41,228.05,228.27,4595.0,225.4649,225.8109,225.455,225.6725,4595.0
2024-12-30 14:35:00,228.27,228.39,228.14,228.14,3277.0,225.6725,225.7911,225.544,225.544,3277.0
2024-12-30 14:40:00,228.28,228.42,228.21,228.39,6046.0,225.6824,225.8208,225.6132,225.7911,6046.0
2024-12-30 14:45:00,228.36,228.54,228.33,228.48,6146.0,225.7615,225.9394,225.7318,225.8801,6146.0
2024-12-30 14:50:00,228.5,228.6,228.41,228.53,6619.0,225.8999,225.9987,225.8109,225.9295,6619.0
2024-12-30 14:55:00,228.52,228.59,228.39,228.39,10251.0,225.9197,225.9889,225.7911,225.7911,10251.0
2024-12-30 15:00:00,228.38,228.43,228.12,228.12,8021.0,225.7812,225.8307,225.5242,225.5242,8021.0
2024-12-30 15:05:00,228.11,228.24,227.96,228.22,9912.0,225.5143,225.6428,225.366,225.6231,9912.0
2024-12-30 15:10:00,228.2,228.37,228.14,228.37,5106.0,225.6033,225.7714,225.544,225.7714,5106.0
2024-12-30 15:15:00,228.34,228.49,228.27,228.37,9177.0,225.7417,225.89,225.6725,225.7714,9177.0
2024-12-30 15:20:00,228.36,228.44,228.27,228.3,7988.0,225.7615,225.8406,225.6725,225.7022,7988.0
2024-12-30 15:25:00,228.29,228.29,228.02,228.05,11498.0,225.6923,225.6923,225.4253,225.455,11498.0
2024-12-30 15:30:00,228.04,228.05,227.83,227.88,11060.0,225.4451,225.455,225.2375,225.2869,11060.0
2024-12-30 15:35:00,227.91,227.91,227.8,227.85,11218.0,225.3166,225.3166,225.2078,225.2573,11218.0
2024-12-30 15:40:00,227.81,228.0,227.79,227.96,13448.0,225.2177,225.4056,225.198,225.366,13448.0
2024-12-30 15:45:00,227.95,228.21,227.95,228.06,24676.0,225.3561,225.6132,225.3561,225.4649,24676.0
2024-12-30 15:50:00,228.06,228.26,228.02,228.02,28312.0,225.4649,225.6626,225.4253,225.4253,28312.0
2024-12-30 15:55:00,228.11,228.15,227.7,227.82,97726.0,225.5143,225.5539,225.109,225.2276,97726.0
2024-12-31 09:30:00,228.0,229.26,227.9,229.0,20537.0,225.4056,226.6512,225.3067,226.3942,20537.0
2024-12-31 09:35:00,228.94,229.51,228.86,228.87,3821.0,226.3349,226.8984,226.2558,226.2657,3821.0
2024-12-31 09:40:00,229.01,229.05,228.47,229.05,6751.0,226.4041,226.4436,225.8702,226.4436,6751.0
2024-12-31 09:45:00,229.05,229.37,228.76,229.37,16709.0,226.4436,226.76,226.1569,226.76,16709.0
2024-12-31 09:50:00,229.17,229.17,228.63,228.75,5899.0,226.5623,226.5623,226.0284,226.147,5899.0
2024-12-31 09:55:00,228.81,228.85,228.63,228.74,3025.0,226.2064,226.2459,226.0284,226.1371,3025.0
2024-12-31 10:00:00,228.84,228.97,228.52,228.64,16331.0,226.236,226.3645,225.9197,226.0383,16331.0
2024-12-31 10:05:00,228.66,228.78,228.2,228.21,7164.0,226.0581,226.1767,225.6033,225.6132,7164.0
2024-12-31 10:10:00,228.12,228.47,228.12,228.41,3689.0,225.5242,225.8702,225.5242,225.8109,3689.0
2024-12-31 10:15:00,228.31,228.79,228.29,228.79,5678.0,225.712,226.1866,225.6923,226.1866,5678.0
2024-12-31 10:20:00,228.79,228.88,228.63,228.65,3548.0,226.1866,226.2756,226.0284,226.0482,3548.0
2024-12-31 10:25:00,228.66,228.69,228.34,228.63,5814.0,226.0581,226.0877,225.7417,226.0284,5814.0
2024-12-31 10:30:00,228.4,228.42,227.86,227.86,3503.0,225.801,225.8208,225.2672,225.2672,3503.0
2024-12-31 10:35:00,227.86,228.34,227.84,228.34,5456.0,225.2672,225.7417,225.2474,225.7417,5456.0
2024-12-31 10:40:00,228.23,228.34,228.13,228.31,2543.0,225.633,225.7417,225.5341,225.712,2543.0
2024-12-31 10:45:00,228.25,228.37,228.13,228.37,3185.0,225.6527,225.7714,225.5341,225.7714,3185.0
2024-12-31 10:50:00,228.28,228.28,228.14,228.15,3550.0,225.6824,225.6824,225.544,225.5539,3550.0
2024-12-31 10:55:00,228.15,228.21,227.76,227.89,3870.0,225.5539,225.6132,225.1683,225.2968,3870.0
2024-12-31 11:00:00,228.01,228.01,227.78,227.89,1929.0,225.4155,225.4155,225.1881,225.2968,1929.0
2024-12-31 11:05:00,227.81,228.03,227.8,227.8,2067.0,225.2177,225.4352,225.2078,225.2078,2067.0
2024-12-31 11:10:00,227.79,227.85,227.62,227.85,1632.0,225.198,225.2573,225.0299,225.2573,1632.0
2024-12-31 11:15:00,227.79,228.03,227.63,227.63,3964.0,225.198,225.4352,225.0398,225.0398,3964.0
2024-12-31 11:20:00,227.66,227.92,227.59,227.81,2273.0,225.0694,225.3265,225.0002,225.2177,2273.0
2024-12-31 11:25:00,227.81,227.81,227.54,227.63,2552.0,225.2177,225.2177,224.9508,225.0398,2552.0
2024-12-31 11:30:00,227.64,227.9,227.54,227.86,5995.0,225.0497,225.3067,224.9508,225.2672,5995.0
2024-12-31 11:35:00,227.88,227.99,227.78,227.78,6439.0,225.2869,225.3957,225.1881,225.1881,6439.0
2024-12-31 11:40:00,227.79,227.9,227.71,227.8,2517.0,225.198,225.3067,225.1189,225.2078,2517.0
2024-12-31 11:45:00,227.84,227.89,227.71,227.86,626.0,225.2474,225.2968,225.1189,225.2672,626.0
2024-12-31 11:50:00,227.86,227.86,227.53,227.54,3684.0,225.2672,225.2672,224.9409,224.9508,3684.0
2024-12-31 11:55:00,227.41,227.5,227.39,227.39,3892.0,224.8223,224.9113,224.8025,224.8025,3892.0
2024-12-31 12:00:00,227.39,227.48,227.17,227.29,4870.0,224.8025,224.8915,224.585,224.7036,4870.0
2024-12-31 12:05:00,227.34,227.53,227.28,227.4,5828.0,224.7531,224.9409,224.6938,224.8124,5828.0
2024-12-31 12:10:00,227.38,227.51,227.22,227.24,1989.0,224.7926,224.9211,224.6344,224.6542,1989.0
2024-12-31 12:15:00,227.22,227.35,227.14,227.34,7528.0,224.6344,224.763,224.5554,224.7531,7528.0
2024-12-31 12:20:00,227.25,227.32,227.08,227.32,4465.0,224.6641,224.7333,224.496,224.7333,4465.0
2024-12-31 12:25:00,227.32,227.42,227.1,227.1,10204.0,224.7333,224.8322,224.5158,224.5158,10204.0
2024-12-31 12:30:00,227.14,227.19,226.94,227.03,11477.0,224.5554,224.6048,224.3576,224.4466,11477.0
2024-12-31 12:35:00,227.11,227.25,227.08,227.19,7103.0,224.5257,224.6641,224.496,224.6048,7103.0
2024-12-31 12:40:00,227.17,227.3,227.12,227.28,9489.0,224.585,224.7135,224.5356,224.6938,9489.0
2024-12-31 12:45:00,227.23,227.38,227.23,227.38,2164.0,224.6443,224.7926,224.6443,224.7926,2164.0
2024-12-31 12:50:00,227.33,227.47,227.23,227.33,9115.0,224.7432,224.8816,224.6443,224.7432,9115.0
2024-12-31 12:55:00,227.43,227.77,227.36,227.66,7908.0,224.8421,225.1782,224.7729,225.0694,7908.0
2024-12-31 13:00:00,227.66,227.73,227.52,227.58,2977.0,225.0694,225.1386,224.931,224.9903,2977.0
2024-12-31 13:05:00,227.62,227.63,227.51,227.56,9625.0,225.0299,225.0398,224.9211,224.9706,9625.0
2024-12-31 13:10:00,227.6,227.71,227.53,227.54,5126.0,225.0101,225.1189,224.9409,224.9508,5126.0
2024-12-31 13:15:00,227.46,227.67,227.39,227.61,1985.0,224.8717,225.0793,224.8025,225.02,1985.0
2024-12-31 13:20:00,227.53,227.54,227.24,227.25,3913.0,224.9409,224.9508,224.6542,224.6641,3913.0
2024-12-31 13:25:00,227.31,227.37,227.18,227.32,12213.0,224.7234,224.7827,224.5949,224.7333,12213.0
2024-12-31 13:30:00,227.27,227.41,227.21,227.38,8568.0,224.6839,224.8223,224.6246,224.7926,8568.0
2024-12-31 13:35:00,227.34,227.39,227.34,227.39,697.0,224.7531,224.8025,224.7531,224.8025,697.0
2024-12-31 13:40:00,227.41,227.58,227.36,227.58,3245.0,224.8223,224.9903,224.7729,224.9903,3245.0
2024-12-31 13:45:00,227.65,227.68,227.5,227.63,3798.0,225.0596,225.0892,224.9113,225.0398,3798.0
2024-12-31 13:50:00,227.63,227.71,227.44,227.47,3977.0,225.0398,225.1189,224.8519,224.8816,3977.0
2024-12-31 13:55:00,227.44,227.48,227.28,227.36,2823.0,224.8519,224.8915,224.6938,224.7729,2823.0
2024-12-31 14:00:00,227.27,227.36,227.05,227.16,6361.0,224.6839,224.7729,224.4664,224.5751,6361.0
2024-12-31 14:05:00,227.3,227.58,227.19,227.56,3865.0,224.7135,224.9903,224.6048,224.9706,3865.0
2024-12-31 14:10:00,227.59,227.84,227.51,227.77,3855.0,225.0002,225.2474,224.9211,225.1782,3855.0
2024-12-31 14:15:00,227.72,227.81,227.4,227.56,5521.0,225.1288,225.2177,224.8124,224.9706,5521.0
2024-12-31 14:20:00,227.4,227.54,227.28,227.39,2476.0,224.8124,224.9508,224.6938,224.8025,2476.0
2024-12-31 14:25:00,227.47,227.56,227.4,227.5,8276.0,224.8816,224.9706,224.8124,224.9113,8276.0
2024-12-31 14:30:00,227.51,227.51,227.3,227.34,3721.0,224.9211,224.9211,224.7135,224.7531,3721.0
2024-12-31 14:35:00,227.28,227.53,227.28,227.45,6363.0,224.6938,224.9409,224.6938,224.8618,6363.0
2024-12-31 14:40:00,227.42,227.43,227.22,227.37,4092.0,224.8322,224.8421,224.6344,224.7827,4092.0
2024-12-31 14:45:00,227.35,227.51,227.33,227.33,4557.0,224.763,224.9211,224.7432,224.7432,4557.0
2024-12-31 14:50:00,227.32,227.72,227.32,227.58,4628.0,224.7333,225.1288,224.7333,224.9903,4628.0
2024-12-31 14:55:00,227.67,227.81,227.66,227.72,2679.0,225.0793,225.2177,225.0694,225.1288,2679.0
2024-12-31 15:00:00,227.74,227.81,227.69,227.76,3598.0,225.1485,225.2177,225.0991,225.1683,3598.0
2024-12-31 15:05:00,227.79,227.89,227.76,227.8,11399.0,225.198,225.2968,225.1683,225.2078,11399.0
2024-12-31 15:10:00,227.88,227.88,227.41,227.44,6029.0,225.2869,225.2869,224.8223,224.8519,6029.0
2024-12-31 15:15:00,227.43,227.64,227.39,227.64,12331.0,224.8421,225.0497,224.8025,225.0497,12331.0
2024-12-31 15:20:00,227.57,227.83,227.55,227.72,7256.0,224.9805,225.2375,224.9607,225.1288,7256.0
2024-12-31 15:25:00,227.64,227.95,227.6,227.92,9684.0,225.0497,225.3561,225.0101,225.3265,9684.0
2024-12-31 15:30:00,227.91,227.97,227.61,227.61,9354.0,225.3166,225.3759,225.02,225.02,9354.0
2024-12-31 15:35:00,227.7,227.92,227.69,227.72,18120.0,225.109,225.3265,225.0991,225.1288,18120.0
2024-12-31 15:40:00,227.72,227.95,227.57,227.81,85021.0,225.1288,225.3561,224.9805,225.2177,85021.0
2024-12-31 15:45:00,227.86,228.12,227.61,228.06,7796.0,225.2672,225.5242,225.02,225.4649,7796.0
2024-12-31 15:50:00,228.0,228.24,227.95,228.1,19244.0,225.4056,225.6428,225.3561,225.5044,19244.0
2024-12-31 15:55:00,228.11,228.35,227.94,228.05,111954.0,225.5143,225.7516,225.3463,225.455,111954.0
2025-01-02 09:30:00,229.98,230.6,229.12,230.11,35816.0,227.363,227.976,226.5128,227.4916,35816.0
2025-01-02 09:35:00,229.56,230.61,229.45,229.86,8402.0,226.9478,227.9859,226.8391,227.2444,8402.0
2025-01-02 09:40:00,230.06,230.06,229.61,229.8,5166.0,227.4421,227.4421,226.9973,227.1851,5166.0
2025-01-02 09:45:00,229.8,230.29,229.59,229.76,10039.0,227.1851,227.6695,226.9775,227.1455,10039.0
2025-01-02 09:50:00,229.79,229.99,229.52,229.7,11575.0,227.1752,227.3729,226.9083,227.0862,11575.0
2025-01-02 09:55:00,229.67,230.0,229.62,229.98,14615.0,227.0566,227.3828,227.0071,227.363,14615.0
2025-01-02 10:00:00,229.94,230.44,229.89,230.24,8850.0,227.3235,227.8178,227.2741,227.6201,8850.0
2025-01-02 10:05:00,230.2,230.2,229.79,229.91,3569.0,227.5805,227.5805,227.1752,227.2938,3569.0
2025-01-02 10:10:00,229.82,230.04,229.74,230.0,5278.0,227.2049,227.4224,227.1258,227.3828,5278.0
2025-01-02 10:15:00,230.0,230.36,229.99,230.21,5892.0,227.3828,227.7387,227.3729,227.5904,5892.0
2025-01-02 10:20:00,230.28,230.34,229.62,229.72,17783.0,227.6596,227.7189,227.0071,227.106,17783.0
2025-01-02 10:25:00,229.75,229.87,229.52,229.7,8373.0,227.1357,227.2543,226.9083,227.0862,8373.0
2025-01-02 10:30:00,229.63,229.82,229.46,229.74,17303.0,227.017,227.2049,226.849,227.1258,17303.0
2025-01-02 10:35:00,229.66,229.93,229.63,229.86,8467.0,227.0467,227.3136,227.017,227.2444,8467.0
2025-01-02 10:40:00,229.9,230.11,229.77,230.04,4187.0,227.284,227.4916,227.1554,227.4224,4187.0
2025-01-02 10:45:00,230.1,230.62,230.0,230.62,10376.0,227.4817,227.9958,227.3828,227.9958,10376.0
2025-01-02 10:50:00,230.53,230.6,230.26,230.46,7782.0,227.9068,227.976,227.6399,227.8376,7782.0
2025-01-02 10:55:00,230.55,230.62,230.07,230.24,11599.0,227.9266,227.9958,227.452,227.6201,11599.0
2025-01-02 11:00:00,230.21,230.21,229.57,229.67,6043.0,227.5904,227.5904,226.9577,227.0566,6043.0
2025-01-02 11:05:00,229.79,229.79,229.42,229.53,2159.0,227.1752,227.1752,226.8094,226.9182,2159.0
2025-01-02 11:10:00,229.43,229.53,229.37,229.39,2220.0,226.8193,226.9182,226.76,226.7798,2220.0
2025-01-02 11:15:00,229.41,229.8,229.37,229.68,5483.0,226.7995,227.1851,226.76,227.0665,5483.0
2025-01-02 11:20:00,229.7,229.8,229.44,229.66,6211.0,227.0862,227.1851,226.8292,227.0467,6211.0
2025-01-02 11:25:00,229.65,229.78,229.6,229.68,3129.0,227.0368,227.1653,226.9874,227.0665,3129.0
2025-01-02 11:30:00,229.65,229.84,229.64,229.83,5262.0,227.0368,227.2246,227.0269,227.2147,5262.0
2025-01-02 11:35:00,229.97,230.32,229.9,230.31,3704.0,227.3532,227.6992,227.284,227.6893,3704.0
2025-01-02 11:40:00,230.31,230.43,230.18,230.28,7716.0,227.6893,227.8079,227.5608,227.6596,7716.0
2025-01-02 11:45:00,230.27,230.32,229.97,229.99,8842.0,227.6497,227.6992,227.3532,227.3729,8842.0
2025-01-02 11:50:00,230.01,230.06,229.66,229.82,2762.0,227.3927,227.4421,227.0467,227.2049,2762.0
2025-01-02 11:55:00,229.82,229.85,229.46,229.49,6173.0,227.2049,227.2345,226.849,226.8786,6173.0
2025-01-02 12:00:00,229.55,229.74,229.55,229.74,2621.0,226.9379,227.1258,226.9379,227.1258,2621.0
2025-01-02 12:05:00,229.66,229.71,229.61,229.71,7040.0,227.0467,227.0961,226.9973,227.0961,7040.0
2025-01-02 12:10:00,229.64,229.71,229.62,229.71,11558.0,227.0269,227.0961,227.0071,227.0961,11558.0
2025-01-02 12:15:00,229.71,229.71,229.46,229.54,33865.0,227.0961,227.0961,226.849,226.928,33865.0
2025-01-02 12:20:00,229.54,229.54,229.27,229.34,10072.0,226.928,226.928,226.6611,226.7303,10072.0
2025-01-02 12:25:00,229.27,229.3,228.82,229.12,9225.0,226.6611,226.6908,226.2162,226.5128,9225.0
2025-01-02 12:30:00,229.07,229.18,228.9,229.09,5605.0,226.4634,226.5721,226.2953,226.4832,5605.0
2025-01-02 12:35:00,229.1,229.21,228.62,228.81,24583.0,226.4931,226.6018,226.0185,226.2064,24583.0
2025-01-02 12:40:00,228.89,229.02,228.58,229.02,8539.0,226.2854,226.414,225.979,226.414,8539.0
2025-01-02 12:45:00,228.91,229.05,228.81,228.81,10069.0,226.3052,226.4436,226.2064,226.2064,10069.0
2025-01-02 12:50:00,228.81,229.18,228.79,229.04,6165.0,226.2064,226.5721,226.1866,226.4337,6165.0
2025-01-02 12:55:00,229.24,229.36,229.12,229.23,3790.0,226.6315,226.7501,226.5128,226.6216,3790.0
2025-01-02 13:00:00,229.19,229.19,228.8,228.92,7653.0,226.582,226.582,226.1965,226.3151,7653.0
2025-01-02 13:05:00,228.87,229.28,228.87,229.08,6783.0,226.2657,226.671,226.2657,226.4733,6783.0
2025-01-02 13:10:00,229.0,229.01,228.62,228.69,5639.0,226.3942,226.4041,226.0185,226.0877,5639.0
2025-01-02 13:15:00,228.62,228.88,228.59,228.87,10094.0,226.0185,226.2756,225.9889,226.2657,10094.0
2025-01-02 13:20:00,229.04,229.09,228.65,228.87,5751.0,226.4337,226.4832,226.0482,226.2657,5751.0
2025-01-02 13:25:00,228.86,228.95,228.52,228.76,30735.0,226.2558,226.3448,225.9197,226.1569,30735.0
2025-01-02 13:30:00,228.74,228.78,228.41,228.45,16521.0,226.1371,226.1767,225.8109,225.8504,16521.0
2025-01-02 13:35:00,228.44,228.85,228.42,228.52,9131.0,225.8406,226.2459,225.8208,225.9197,9131.0
2025-01-02 13:40:00,228.51,228.83,228.33,228.8,15077.0,225.9098,226.2261,225.7318,226.1965,15077.0
2025-01-02 13:45:00,228.8,228.82,228.58,228.72,11302.0,226.1965,226.2162,225.979,226.1174,11302.0
2025-01-02 13:50:00,228.75,228.83,228.46,228.48,6790.0,226.147,226.2261,225.8603,225.8801,6790.0
2025-01-02 13:55:00,228.63,228.97,228.48,228.87,6479.0,226.0284,226.3645,225.8801,226.2657,6479.0
2025-01-02 14:00:00,228.84,229.09,228.83,229.07,4738.0,226.236,226.4832,226.2261,226.4634,4738.0
2025-01-02 14:05:00,229.08,229.26,228.93,229.14,13755.0,226.4733,226.6512,226.325,226.5326,13755.0
2025-01-02 14:10:00,229.04,229.2,229.03,229.1,15589.0,226.4337,226.5919,226.4238,226.4931,15589.0
2025-01-02 14:15:00,229.07,229.36,229.05,229.33,11106.0,226.4634,226.7501,226.4436,226.7204,11106.0
2025-01-02 14:20:00,229.27,229.51,229.15,229.51,3918.0,226.6611,226.8984,226.5425,226.8984,3918.0
2025-01-02 14:25:00,229.5,229.81,229.42,229.7,8665.0,226.8885,227.195,226.8094,227.0862,8665.0
2025-01-02 14:30:00,229.74,229.86,229.5,229.58,18444.0,227.1258,227.2444,226.8885,226.9676,18444.0
2025-01-02 14:35:00,229.56,229.74,229.4,229.68,5904.0,226.9478,227.1258,226.7896,227.0665,5904.0
2025-01-02 14:40:00,229.61,229.84,229.54,229.72,6628.0,226.9973,227.2246,226.928,227.106,6628.0
2025-01-02 14:45:00,229.77,229.83,229.51,229.66,6788.0,227.1554,227.2147,226.8984,227.0467,6788.0
2025-01-02 14:50:00,229.64,229.89,229.59,229.81,4904.0,227.0269,227.2741,226.9775,227.195,4904.0
2025-01-02 14:55:00,229.78,229.78,229.28,229.28,5410.0,227.1653,227.1653,226.671,226.671,5410.0
2025-01-02 15:00:00,229.3,229.75,229.19,229.75,5531.0,226.6908,227.1357,226.582,227.1357,5531.0
2025-01-02 15:05:00,229.66,229.75,229.59,229.67,5115.0,227.0467,227.1357,226.9775,227.0566,5115.0
2025-01-02 15:10:00,229.67,229.86,229.54,229.71,9459.0,227.0566,227.2444,226.928,227.0961,9459.0
2025-01-02 15:15:00,229.7,229.72,229.55,229.63,7653.0,227.0862,227.106,226.9379,227.017,7653.0
2025-01-02 15:20:00,229.67,229.96,229.61,229.88,11559.0,227.0566,227.3433,226.9973,227.2642,11559.0
2025-01-02 15:25:00,229.9,230.1,229.79,229.99,9158.0,227.284,227.4817,227.1752,227.3729,9158.0
2025-01-02 15:30:00,230.0,230.15,229.79,229.82,14200.0,227.3828,227.5311,227.1752,227.2049,14200.0
2025-01-02 15:35:00,229.69,229.72,229.51,229.66,16909.0,227.0763,227.106,226.8984,227.0467,16909.0
2025-01-02 15:40:00,229.63,229.94,229.61,229.91,13170.0,227.017,227.3235,226.9973,227.2938,13170.0
2025-01-02 15:45:00,229.96,230.13,229.8,229.81,22967.0,227.3433,227.5113,227.1851,227.195,22967.0
2025-01-02 15:50:00,229.85,230.03,229.33,229.34,26199.0,227.2345,227.4125,226.7204,226.7303,26199.0
2025-01-02 15:55:00,229.33,229.63,229.05,229.18,123388.0,226.7204,227.017,226.4436,226.5721,123388.0
2025-01-03 09:30:00,229.81,230.11,228.85,229.79,26932.0,227.195,227.4916,226.2459,227.1752,26932.0
2025-01-03 09:35:00,229.79,230.26,229.31,229.93,30220.0,227.1752,227.6399,226.7007,227.3136,30220.0
2025-01-03 09:40:00,229.74,230.13,229.67,229.87,14754.0,227.1258,227.5113,227.0566,227.2543,14754.0
2025-01-03 09:45:00,229.87,229.95,229.32,229.59,28578.0,227.2543,227.3334,226.7106,226.9775,28578.0
2025-01-03 09:50:00,229.45,229.68,229.19,229.68,15183.0,226.8391,227.0665,226.582,227.0665,15183.0
2025-01-03 09:55:00,229.78,229.79,229.41,229.48,12633.0,227.1653,227.1752,226.7995,226.8687,12633.0
2025-01-03 10:00:00,229.57,230.23,229.5,230.23,3459.0,226.9577,227.6102,226.8885,227.6102,3459.0
2025-01-03 10:05:00,230.33,230.61,230.09,230.18,5569.0,227.7091,227.9859,227.4718,227.5608,5569.0
2025-01-03 10:10:00,230.03,230.18,229.87,230.09,6638.0,227.4125,227.5608,227.2543,227.4718,6638.0
2025-01-03 10:15:00,230.18,230.24,229.82,229.88,14699.0,227.5608,227.6201,227.2049,227.2642,14699.0
2025-01-03 10:20:00,229.88,230.06,229.77,230.06,3569.0,227.2642,227.4421,227.1554,227.4421,3569.0
2025-01-03 10:25:00,230.06,230.28,229.87,230.28,5441.0,227.4421,227.6596,227.2543,227.6596,5441.0
2025-01-03 10:30:00,230.31,230.6,230.16,230.54,8395.0,227.6893,227.976,227.541,227.9167,8395.0
2025-01-03 10:35:00,230.59,231.2,230.55,231.2,9256.0,227.9661,228.5692,227.9266,228.5692,9256.0
2025-01-03 10:40:00,231.23,231.57,231.23,231.37,12698.0,228.5988,228.9349,228.5988,228.7372,12698.0
2025-01-03 10:45:00,231.25,231.31,230.92,231.03,4710.0,228.6186,228.6779,228.2923,228.4011,4710.0
2025-01-03 10:50:00,230.95,231.18,230.95,231.02,5409.0,228.322,228.5494,228.322,228.3912,5409.0
2025-01-03 10:55:00,231.1,231.34,231.05,231.28,4059.0,228.4703,228.7076,228.4209,228.6482,4059.0
2025-01-03 11:00:00,231.26,231.35,231.05,231.17,3755.0,228.6285,228.7175,228.4209,228.5395,3755.0
2025-01-03 11:05:00,231.15,231.15,230.86,230.99,2800.0,228.5197,228.5197,228.233,228.3615,2800.0
2025-01-03 11:10:00,230.97,231.06,230.75,230.84,4082.0,228.3418,228.4308,228.1243,228.2133,4082.0
2025-01-03 11:15:00,230.89,230.99,230.81,230.87,2182.0,228.2627,228.3615,228.1836,228.2429,2182.0
2025-01-03 11:20:00,230.86,230.86,230.49,230.58,6676.0,228.233,228.233,227.8672,227.9562,6676.0
2025-01-03 11:25:00,230.59,230.92,230.57,230.92,20412.0,227.9661,228.2923,227.9463,228.2923,20412.0
2025-01-03 11:30:00,230.93,231.14,230.85,231.0,5531.0,228.3022,228.5098,228.2231,228.3714,5531.0
2025-01-03 11:35:00,230.96,231.18,230.94,230.95,6177.0,228.3319,228.5494,228.3121,228.322,6177.0
2025-01-03 11:40:00,230.95,231.3,230.89,231.25,3857.0,228.322,228.668,228.2627,228.6186,3857.0
2025-01-03 11:45:00,231.25,231.45,231.24,231.45,4165.0,228.6186,228.8163,228.6087,228.8163,4165.0
2025-01-03 11:50:00,231.35,231.71,231.35,231.7,8265.0,228.7175,229.0734,228.7175,229.0635,8265.0
2025-01-03 11:55:00,231.64,231.7,231.48,231.5,5505.0,229.0042,229.0635,228.846,228.8657,5505.0
2025-01-03 12:00:00,231.45,231.79,231.45,231.79,5927.0,228.8163,229.1524,228.8163,229.1524,5927.0
2025-01-03 12:05:00,231.75,232.07,231.75,232.01,6881.0,229.1129,229.4293,229.1129,229.3699,6881.0
2025-01-03 12:10:00,232.05,232.16,231.8,231.8,7379.0,229.4095,229.5182,229.1623,229.1623,7379.0
2025-01-03 12:15:00,231.79,231.97,231.75,231.79,4708.0,229.1524,229.3304,229.1129,229.1524,4708.0
2025-01-03 12:20:00,231.87,232.12,231.75,232.12,5062.0,229.2315,229.4787,229.1129,229.4787,5062.0
2025-01-03 12:25:00,232.13,232.31,231.85,231.86,8478.0,229.4886,229.6665,229.2118,229.2216,8478.0
2025-01-03 12:30:00,231.86,231.94,231.7,231.78,3396.0,229.2216,229.3007,229.0635,229.1426,3396.0
2025-01-03 12:35:00,231.78,231.86,231.65,231.72,7639.0,229.1426,229.2216,229.014,229.0832,7639.0
2025-01-03 12:40:00,231.72,231.93,231.69,231.72,11786.0,229.0832,229.2909,229.0536,229.0832,11786.0
2025-01-03 12:45:00,231.75,231.85,231.61,231.84,5226.0,229.1129,229.2118,228.9745,229.2019,5226.0
2025-01-03 12:50:00,231.85,231.86,231.47,231.47,3029.0,229.2118,229.2216,228.8361,228.8361,3029.0
2025-01-03 12:55:00,231.45,231.7,231.45,231.55,5957.0,228.8163,229.0635,228.8163,228.9152,5957.0
2025-01-03 13:00:00,231.48,231.56,231.32,231.47,5021.0,228.846,228.9251,228.6878,228.8361,5021.0
2025-01-03 13:05:00,231.51,231.53,231.39,231.46,7233.0,228.8756,228.8954,228.757,228.8262,7233.0
2025-01-03 13:10:00,231.45,231.62,231.45,231.62,6165.0,228.8163,228.9844,228.8163,228.9844,6165.0
2025-01-03 13:15:00,231.64,231.73,231.58,231.72,12533.0,229.0042,229.0931,228.9448,229.0832,12533.0
2025-01-03 13:20:00,231.71,231.72,231.5,231.55,2200.0,229.0734,229.0832,228.8657,228.9152,2200.0
2025-01-03 13:25:00,231.53,231.93,231.5,231.93,4208.0,228.8954,229.2909,228.8657,229.2909,4208.0
2025-01-03 13:30:00,231.96,232.0,231.77,231.78,8017.0,229.3205,229.3601,229.1327,229.1426,8017.0
2025-01-03 13:35:00,231.85,232.0,231.85,232.0,4735.0,229.2118,229.3601,229.2118,229.3601,4735.0
2025-01-03 13:40:00,232.05,232.09,231.79,231.79,4689.0,229.4095,229.449,229.1524,229.1524,4689.0
2025-01-03 13:45:00,231.79,231.93,231.76,231.93,1614.0,229.1524,229.2909,229.1228,229.2909,1614.0
2025-01-03 13:50:00,231.87,231.91,231.66,231.73,3611.0,229.2315,229.2711,229.0239,229.0931,3611.0
2025-01-03 13:55:00,231.76,231.83,231.65,231.73,5130.0,229.1228,229.192,229.014,229.0931,5130.0
2025-01-03 14:00:00,231.73,231.75,231.68,231.72,1567.0,229.0931,229.1129,229.0437,229.0832,1567.0
2025-01-03 14:05:00,231.69,231.72,231.53,231.56,22508.0,229.0536,229.0832,228.8954,228.9251,22508.0
2025-01-03 14:10:00,231.65,231.86,231.65,231.83,3824.0,229.014,229.2216,229.014,229.192,3824.0
2025-01-03 14:15:00,231.78,232.1,231.77,232.1,4979.0,229.1426,229.4589,229.1327,229.4589,4979.0
2025-01-03 14:20:00,232.06,232.15,232.05,232.1,5677.0,229.4194,229.5083,229.4095,229.4589,5677.0
2025-01-03 14:25:00,232.09,232.23,232.04,232.21,15518.0,229.449,229.5874,229.3996,229.5677,15518.0
2025-01-03 14:30:00,232.21,232.37,232.12,232.18,4791.0,229.5677,229.7258,229.4787,229.538,4791.0
2025-01-03 14:35:00,232.22,232.22,232.07,232.07,7147.0,229.5776,229.5776,229.4293,229.4293,7147.0
2025-01-03 14:40:00,232.06,232.15,231.96,232.07,8665.0,229.4194,229.5083,229.3205,229.4293,8665.0
2025-01-03 14:45:00,231.95,232.09,231.83,232.08,17081.0,229.3106,229.449,229.192,229.4391,17081.0
2025-01-03 14:50:00,232.06,232.07,231.9,231.9,4703.0,229.4194,229.4293,229.2612,229.2612,4703.0
2025-01-03 14:55:00,231.95,232.03,231.85,231.91,17879.0,229.3106,229.3897,229.2118,229.2711,17879.0
2025-01-03 15:00:00,231.84,231.91,231.7,231.84,4620.0,229.2019,229.2711,229.0635,229.2019,4620.0
2025-01-03 15:05:00,231.84,231.95,231.76,231.89,3648.0,229.2019,229.3106,229.1228,229.2513,3648.0
2025-01-03 15:10:00,231.87,231.87,231.76,231.79,3641.0,229.2315,229.2315,229.1228,229.1524,3641.0
2025-01-03 15:15:00,231.8,231.87,231.69,231.77,6067.0,229.1623,229.2315,229.0536,229.1327,6067.0
2025-01-03 15:20:00,231.8,232.05,231.78,231.98,9408.0,229.1623,229.4095,229.1426,229.3403,9408.0
2025-01-03 15:25:00,231.98,232.13,231.97,232.04,5427.0,229.3403,229.4886,229.3304,229.3996,5427.0
2025-01-03 15:30:00,232.05,232.07,231.83,231.94,14675.0,229.4095,229.4293,229.192,229.3007,14675.0
2025-01-03 15:35:00,231.96,232.02,231.92,231.95,4788.0,229.3205,229.3798,229.281,229.3106,4788.0
2025-01-03 15:40:00,231.97,231.97,231.82,231.87,12846.0,229.3304,229.3304,229.1821,229.2315,12846.0
2025-01-03 15:45:00,231.84,231.89,231.62,231.85,18798.0,229.2019,229.2513,228.9844,229.2118,18798.0
2025-01-03 15:50:00,231.8,231.8,231.38,231.42,21379.0,229.1623,229.1623,228.7471,228.7867,21379.0
2025-01-03 15:55:00,231.42,231.66,231.42,231.51,81745.0,228.7867,229.0239,228.7867,228.8756,81745.0
2025-01-06 09:30:00,232.21,232.3,231.55,232.02,36513.0,229.5677,229.6566,228.9152,229.3798,36513.0
2025-01-06 09:35:00,231.77,232.0,231.23,231.54,9120.0,229.1327,229.3601,228.5988,228.9053,9120.0
2025-01-06 09:40:00,231.5,232.22,231.35,231.91,21335.0,228.8657,229.5776,228.7175,229.2711,21335.0
2025-01-06 09:45:00,231.77,232.18,231.59,231.78,9900.0,229.1327,229.538,228.9547,229.1426,9900.0
2025-01-06 09:50:00,231.59,231.59,231.06,231.32,3930.0,228.9547,228.9547,228.4308,228.6878,3930.0
2025-01-06 09:55:00,231.44,231.68,231.25,231.43,4013.0,228.8064,229.0437,228.6186,228.7965,4013.0
2025-01-06 10:00:00,231.45,232.06,231.42,231.96,34439.0,228.8163,229.4194,228.7867,229.3205,34439.0
2025-01-06 10:05:00,231.97,231.97,231.66,231.67,12672.0,229.3304,229.3304,229.0239,229.0338,12672.0
2025-01-06 10:10:00,231.67,231.8,231.48,231.52,12865.0,229.0338,229.1623,228.846,228.8855,12865.0
2025-01-06 10:15:00,231.61,231.61,231.22,231.42,10496.0,228.9745,228.9745,228.5889,228.7867,10496.0
2025-01-06 10:20:00,231.4,231.41,230.85,230.85,3939.0,228.7669,228.7768,228.2231,228.2231,3939.0
2025-01-06 10:25:00,230.85,230.96,230.51,230.64,4381.0,228.2231,228.3319,227.887,228.0155,4381.0
2025-01-06 10:30:00,230.76,230.86,230.47,230.86,11706.0,228.1342,228.233,227.8475,228.233,11706.0
2025-01-06 10:35:00,230.78,230.78,230.15,230.27,4081.0,228.1539,228.1539,227.5311,227.6497,4081.0
2025-01-06 10:40:00,230.42,230.56,230.26,230.5,7083.0,227.798,227.9364,227.6399,227.8771,7083.0
2025-01-06 10:45:00,230.31,230.48,230.11,230.21,6320.0,227.6893,227.8574,227.4916,227.5904,6320.0
2025-01-06 10:50:00,230.21,230.28,230.02,230.22,8270.0,227.5904,227.6596,227.4026,227.6003,8270.0
2025-01-06 10:55:00,230.22,230.42,230.17,230.22,13314.0,227.6003,227.798,227.5509,227.6003,13314.0
2025-01-06 11:00:00,230.22,230.29,230.06,230.22,13125.0,227.6003,227.6695,227.4421,227.6003,13125.0
2025-01-06 11:05:00,230.26,230.45,230.23,230.45,3729.0,227.6399,227.8277,227.6102,227.8277,3729.0
2025-01-06 11:10:00,230.48,230.84,230.44,230.84,9483.0,227.8574,228.2133,227.8178,228.2133,9483.0
2025-01-06 11:15:00,230.93,231.3,230.88,231.3,3859.0,228.3022,228.668,228.2528,228.668,3859.0
2025-01-06 11:20:00,231.32,231.35,231.19,231.32,6498.0,228.6878,228.7175,228.5593,228.6878,6498.0
2025-01-06 11:25:00,231.34,231.37,231.19,231.34,9774.0,228.7076,228.7372,228.5593,228.7076,9774.0
2025-01-06 11:30:00,231.27,231.58,231.26,231.45,15482.0,228.6384,228.9448,228.6285,228.8163,15482.0
2025-01-06 11:35:00,231.46,231.62,231.41,231.47,7980.0,228.8262,228.9844,228.7768,228.8361,7980.0
2025-01-06 11:40:00,231.48,231.61,231.43,231.45,11072.0,228.846,228.9745,228.7965,228.8163,11072.0
2025-01-06 11:45:00,231.45,231.51,231.3,231.39,9614.0,228.8163,228.8756,228.668,228.757,9614.0
2025-01-06 11:50:00,231.4,231.56,231.38,231.56,9233.0,228.7669,228.9251,228.7471,228.9251,9233.0
2025-01-06 11:55:00,231.52,231.69,231.48,231.66,6031.0,228.8855,229.0536,228.846,229.0239,6031.0
2025-01-06 12:00:00,231.57,231.91,231.47,231.91,11959.0,228.9349,229.2711,228.8361,229.2711,11959.0
2025-01-06 12:05:00,231.88,231.94,231.59,231.73,12783.0,229.2414,229.3007,228.9547,229.0931,12783.0
2025-01-06 12:10:00,231.62,231.7,231.34,231.46,5137.0,228.9844,229.0635,228.7076,228.8262,5137.0
2025-01-06 12:15:00,231.45,231.69,231.38,231.66,9646.0,228.8163,229.0536,228.7471,229.0239,9646.0
2025-01-06 12:20:00,231.62,231.82,231.55,231.68,14818.0,228.9844,229.1821,228.9152,229.0437,14818.0
2025-01-06 12:25:00,231.72,231.86,231.57,231.63,11121.0,229.0832,229.2216,228.9349,228.9943,11121.0
2025-01-06 12:30:00,231.65,231.66,231.26,231.42,6337.0,229.014,229.0239,228.6285,228.7867,6337.0
2025-01-06 12:35:00,231.54,231.58,231.41,231.51,6224.0,228.9053,228.9448,228.7768,228.8756,6224.0
2025-01-06 12:40:00,231.51,231.57,231.38,231.45,4281.0,228.8756,228.9349,228.7471,228.8163,4281.0
2025-01-06 12:45:00,231.38,231.49,231.13,231.23,5568.0,228.7471,228.8559,228.5,228.5988,5568.0
2025-01-06 12:50:00,231.24,231.24,230.97,231.03,3314.0,228.6087,228.6087,228.3418,228.4011,3314.0
2025-01-06 12:55:00,230.93,231.13,230.69,231.13,9288.0,228.3022,228.5,228.065,228.5,9288.0
2025-01-06 13:00:00,231.08,231.08,230.74,231.05,4449.0,228.4505,228.4505,228.1144,228.4209,4449.0
2025-01-06 13:05:00,231.04,231.04,230.58,230.73,2621.0,228.411,228.411,227.9562,228.1045,2621.0
2025-01-06 13:10:00,230.59,231.05,230.52,231.0,5429.0,227.9661,228.4209,227.8969,228.3714,5429.0
2025-01-06 13:15:00,231.0,231.08,230.86,230.99,7757.0,228.3714,228.4505,228.233,228.3615,7757.0
2025-01-06 13:20:00,230.98,231.1,230.92,230.94,9668.0,228.3517,228.4703,228.2923,228.3121,9668.0
2025-01-06 13:25:00,231.06,231.16,231.0,231.09,4746.0,228.4308,228.5296,228.3714,228.4604,4746.0
2025-01-06 13:30:00,231.09,231.11,230.77,230.8,6422.0,228.4604,228.4802,228.1441,228.1737,6422.0
2025-01-06 13:35:00,230.87,230.96,230.44,230.44,12054.0,228.2429,228.3319,227.8178,227.8178,12054.0
2025-01-06 13:40:00,230.49,230.58,230.35,230.46,7426.0,227.8672,227.9562,227.7288,227.8376,7426.0
2025-01-06 13:45:00,230.38,230.38,230.14,230.32,5653.0,227.7585,227.7585,227.5212,227.6992,5653.0
2025-01-06 13:50:00,230.15,230.41,230.12,230.32,3639.0,227.5311,227.7881,227.5014,227.6992,3639.0
2025-01-06 13:55:00,230.32,230.7,230.3,230.59,8908.0,227.6992,228.0748,227.6794,227.9661,8908.0
2025-01-06 14:00:00,230.51,230.52,230.18,230.24,33554.0,227.887,227.8969,227.5608,227.6201,33554.0
2025-01-06 14:05:00,230.21,230.43,230.21,230.43,9372.0,227.5904,227.8079,227.5904,227.8079,9372.0
2025-01-06 14:10:00,230.33,230.47,230.26,230.46,26032.0,227.7091,227.8475,227.6399,227.8376,26032.0
2025-01-06 14:15:00,230.4,230.62,230.33,230.53,5123.0,227.7783,227.9958,227.7091,227.9068,5123.0
2025-01-06 14:20:00,230.56,230.57,230.29,230.36,7214.0,227.9364,227.9463,227.6695,227.7387,7214.0
2025-01-06 14:25:00,230.36,230.42,230.11,230.13,4393.0,227.7387,227.798,227.4916,227.5113,4393.0
2025-01-06 14:30:00,230.13,230.49,230.03,230.43,9270.0,227.5113,227.8672,227.4125,227.8079,9270.0
2025-01-06 14:35:00,230.35,230.5,230.31,230.33,13739.0,227.7288,227.8771,227.6893,227.7091,13739.0
2025-01-06 14:40:00,230.29,230.33,230.09,230.32,8216.0,227.6695,227.7091,227.4718,227.6992,8216.0
2025-01-06 14:45:00,230.32,230.32,230.15,230.21,5810.0,227.6992,227.6992,227.5311,227.5904,5810.0
2025-01-06 14:50:00,230.22,230.41,230.16,230.41,5811.0,227.6003,227.7881,227.541,227.7881,5811.0
2025-01-06 14:55:00,230.36,230.48,230.26,230.4,9730.0,227.7387,227.8574,227.6399,227.7783,9730.0
2025-01-06 15:00:00,230.35,230.46,230.19,230.19,10305.0,227.7288,227.8376,227.5707,227.5707,10305.0
2025-01-06 15:05:00,230.21,230.21,229.6,229.8,46085.0,227.5904,227.5904,226.9874,227.1851,46085.0
2025-01-06 15:10:00,229.78,229.79,229.56,229.56,3652.0,227.1653,227.1752,226.9478,226.9478,3652.0
2025-01-06 15:15:00,229.43,229.5,229.25,229.48,7155.0,226.8193,226.8885,226.6413,226.8687,7155.0
2025-01-06 15:20:00,229.47,229.63,229.36,229.61,9133.0,226.8588,227.017,226.7501,226.9973,9133.0
2025-01-06 15:25:00,229.53,229.55,229.33,229.44,9001.0,226.9182,226.9379,226.7204,226.8292,9001.0
2025-01-06 15:30:00,229.38,229.44,229.27,229.29,4496.0,226.7699,226.8292,226.6611,226.6809,4496.0
2025-01-06 15:35:00,229.29,229.41,229.04,229.1,13681.0,226.6809,226.7995,226.4337,226.4931,13681.0
2025-01-06 15:40:00,229.15,229.22,228.93,228.93,14852.0,226.5425,226.6117,226.325,226.325,14852.0
2025-01-06 15:45:00,228.96,229.48,228.91,229.48,35257.0,226.3546,226.8687,226.3052,226.8687,35257.0
2025-01-06 15:50:00,229.42,229.85,229.38,229.43,52254.0,226.8094,227.2345,226.7699,226.8193,52254.0
2025-01-06 15:55:00,229.48,230.01,229.46,230.0,137962.0,226.8687,227.3927,226.849,227.3828,137962.0
2025-01-07 09:30:00,231.0,231.16,230.03,230.62,42133.0,228.3714,228.5296,227.4125,227.9958,42133.0
2025-01-07 09:35:00,230.41,230.99,230.1,230.72,27422.0,227.7881,228.3615,227.4817,228.0946,27422.0
2025-01-07 09:40:00,230.76,230.76,229.77,229.88,9985.0,228.1342,228.1342,227.1554,227.2642,9985.0
2025-01-07 09:45:00,230.04,230.27,229.86,230.16,6846.0,227.4224,227.6497,227.2444,227.541,6846.0
2025-01-07 09:50:00,230.26,230.78,230.23,230.78,8181.0,227.6399,228.1539,227.6102,228.1539,8181.0
2025-01-07 09:55:00,230.76,231.61,230.63,231.24,31553.0,228.1342,228.9745,228.0056,228.6087,31553.0
2025-01-07 10:00:00,231.23,231.35,230.81,230.81,19089.0,228.5988,228.7175,228.1836,228.1836,19089.0
2025-01-07 10:05:00,230.66,231.0,230.66,230.72,9044.0,228.0353,228.3714,228.0353,228.0946,9044.0
2025-01-07 10:10:00,230.64,231.07,230.64,230.84,4376.0,228.0155,228.4406,228.0155,228.2133,4376.0
2025-01-07 10:15:00,230.79,231.15,230.62,231.15,7860.0,228.1638,228.5197,227.9958,228.5197,7860.0
2025-01-07 10:20:00,231.23,231.93,231.22,231.92,11891.0,228.5988,229.2909,228.5889,229.281,11891.0
2025-01-07 10:25:00,231.99,232.23,231.83,232.11,9461.0,229.3502,229.5874,229.192,229.4688,9461.0
2025-01-07 10:30:00,231.9,232.36,231.74,232.35,26628.0,229.2612,229.716,229.103,229.7061,26628.0
2025-01-07 10:35:00,232.35,232.53,231.96,231.99,15140.0,229.7061,229.884,229.3205,229.3502,15140.0
2025-01-07 10:40:00,232.05,232.07,231.75,231.76,6426.0,229.4095,229.4293,229.1129,229.1228,6426.0
2025-01-07 10:45:00,231.75,231.75,231.19,231.19,9337.0,229.1129,229.1129,228.5593,228.5593,9337.0
2025-01-07 10:50:00,231.21,231.38,231.12,231.24,12875.0,228.579,228.7471,228.4901,228.6087,12875.0
2025-01-07 10:55:00,231.2,231.78,231.15,231.64,11988.0,228.5692,229.1426,228.5197,229.0042,11988.0
2025-01-07 11:00:00,231.78,232.46,231.64,232.39,27245.0,229.1426,229.8148,229.0042,229.7456,27245.0
2025-01-07 11:05:00,232.36,232.47,232.23,232.28,20484.0,229.716,229.8247,229.5874,229.6369,20484.0
2025-01-07 11:10:00,232.33,232.34,231.88,231.9,8423.0,229.6863,229.6962,229.2414,229.2612,8423.0
2025-01-07 11:15:00,231.91,232.05,231.81,231.85,15039.0,229.2711,229.4095,229.1722,229.2118,15039.0
2025-01-07 11:20:00,232.13,232.13,231.79,231.94,9276.0,229.4886,229.4886,229.1524,229.3007,9276.0
2025-01-07 11:25:00,231.93,232.22,231.92,232.12,1603.0,229.2909,229.5776,229.281,229.4787,1603.0
2025-01-07 11:30:00,232.25,232.25,231.76,231.77,12044.0,229.6072,229.6072,229.1228,229.1327,12044.0
2025-01-07 11:35:00,231.55,232.36,231.54,232.36,4926.0,228.9152,229.716,228.9053,229.716,4926.0
2025-01-07 11:40:00,232.31,232.35,232.08,232.15,4526.0,229.6665,229.7061,229.4391,229.5083,4526.0
2025-01-07 11:45:00,232.15,232.18,231.97,232.18,2578.0,229.5083,229.538,229.3304,229.538,2578.0
2025-01-07 11:50:00,232.11,232.11,231.69,231.69,4541.0,229.4688,229.4688,229.0536,229.0536,4541.0
2025-01-07 11:55:00,231.69,231.7,231.28,231.29,3114.0,229.0536,229.0635,228.6482,228.6581,3114.0
2025-01-07 12:00:00,231.25,231.49,231.25,231.45,5711.0,228.6186,228.8559,228.6186,228.8163,5711.0
2025-01-07 12:05:00,231.52,231.52,231.38,231.47,1595.0,228.8855,228.8855,228.7471,228.8361,1595.0
2025-01-07 12:10:00,231.38,231.96,231.38,231.82,6172.0,228.7471,229.3205,228.7471,229.1821,6172.0
2025-01-07 12:15:00,232.01,232.07,231.79,231.8,7754.0,229.3699,229.4293,229.1524,229.1623,7754.0
2025-01-07 12:20:00,231.86,231.91,231.62,231.69,3365.0,229.2216,229.2711,228.9844,229.0536,3365.0
2025-01-07 12:25:00,231.67,231.69,231.34,231.34,7901.0,229.0338,229.0536,228.7076,228.7076,7901.0
2025-01-07 12:30:00,231.43,231.66,231.43,231.62,6179.0,228.7965,229.0239,228.7965,228.9844,6179.0
2025-01-07 12:35:00,231.56,231.58,231.29,231.38,3227.0,228.9251,228.9448,228.6581,228.7471,3227.0
2025-01-07 12:40:00,231.29,231.5,231.18,231.38,2475.0,228.6581,228.8657,228.5494,228.7471,2475.0
2025-01-07 12:45:00,231.24,231.27,230.93,231.09,10563.0,228.6087,228.6384,228.3022,228.4604,10563.0
2025-01-07 12:50:00,230.95,231.14,230.95,231.05,2638.0,228.322,228.5098,228.322,228.4209,2638.0
2025-01-07 12:55:00,231.06,231.27,231.06,231.27,4685.0,228.4308,228.6384,228.4308,228.6384,4685.0
2025-01-07 13:00:00,231.13,231.38,231.12,231.15,3342.0,228.5,228.7471,228.4901,228.5197,3342.0
2025-01-07 13:05:00,231.23,231.58,231.23,231.46,6789.0,228.5988,228.9448,228.5988,228.8262,6789.0
2025-01-07 13:10:00,231.47,231.62,231.37,231.48,5822.0,228.8361,228.9844,228.7372,228.846,5822.0
2025-01-07 13:15:00,231.38,231.5,231.21,231.21,8927.0,228.7471,228.8657,228.579,228.579,8927.0
2025-01-07 13:20:00,231.14,231.19,231.08,231.19,1559.0,228.5098,228.5593,228.4505,228.5593,1559.0
2025-01-07 13:25:00,231.18,231.31,231.12,231.31,2514.0,228.5494,228.6779,228.4901,228.6779,2514.0
2025-01-07 13:30:00,231.31,231.31,231.14,231.2,3882.0,228.6779,228.6779,228.5098,228.5692,3882.0
2025-01-07 13:35:00,231.28,231.29,230.96,231.23,27674.0,228.6482,228.6581,228.3319,228.5988,27674.0
2025-01-07 13:40:00,231.19,231.23,231.01,231.11,3685.0,228.5593,228.5988,228.3813,228.4802,3685.0
2025-01-07 13:45:00,231.11,231.18,231.03,231.11,8845.0,228.4802,228.5494,228.4011,228.4802,8845.0
2025-01-07 13:50:00,231.06,231.23,231.06,231.22,14036.0,228.4308,228.5988,228.4308,228.5889,14036.0
2025-01-07 13:55:00,231.22,231.45,231.18,231.31,9774.0,228.5889,228.8163,228.5494,228.6779,9774.0
2025-01-07 14:00:00,231.28,231.36,231.07,231.07,17431.0,228.6482,228.7273,228.4406,228.4406,17431.0
2025-01-07 14:05:00,231.07,231.25,230.98,231.25,6035.0,228.4406,228.6186,228.3517,228.6186,6035.0
2025-01-07 14:10:00,231.25,231.26,230.94,230.99,18396.0,228.6186,228.6285,228.3121,228.3615,18396.0
2025-01-07 14:15:00,230.97,231.13,230.92,231.05,41402.0,228.3418,228.5,228.2923,228.4209,41402.0
2025-01-07 14:20:00,231.04,231.12,230.93,231.01,5206.0,228.411,228.4901,228.3022,228.3813,5206.0
2025-01-07 14:25:00,231.02,231.05,230.81,230.86,6007.0,228.3912,228.4209,228.1836,228.233,6007.0
2025-01-07 14:30:00,230.79,230.79,230.56,230.65,6258.0,228.1638,228.1638,227.9364,228.0254,6258.0
2025-01-07 14:35:00,230.65,230.73,230.6,230.67,29695.0,228.0254,228.1045,227.976,228.0452,29695.0
2025-01-07 14:40:00,230.73,230.74,230.51,230.64,12820.0,228.1045,228.1144,227.887,228.0155,12820.0
2025-01-07 14:45:00,230.67,230.75,230.5,230.55,8391.0,228.0452,228.1243,227.8771,227.9266,8391.0
2025-01-07 14:50:00,230.54,230.71,230.49,230.53,6513.0,227.9167,228.0847,227.8672,227.9068,6513.0
2025-01-07 14:55:00,230.53,230.65,230.48,230.48,10293.0,227.9068,228.0254,227.8574,227.8574,10293.0
2025-01-07 15:00:00,230.52,230.55,230.43,230.51,22378.0,227.8969,227.9266,227.8079,227.887,22378.0
2025-01-07 15:05:00,230.51,230.56,230.37,230.52,20142.0,227.887,227.9364,227.7486,227.8969,20142.0
2025-01-07 15:10:00,230.47,230.47,230.31,230.37,11152.0,227.8475,227.8475,227.6893,227.7486,11152.0
2025-01-07 15:15:00,230.45,230.62,230.23,230.31,12423.0,227.8277,227.9958,227.6102,227.6893,12423.0
2025-01-07 15:20:00,230.24,230.51,230.19,230.46,33021.0,227.6201,227.887,227.5707,227.8376,33021.0
2025-01-07 15:25:00,230.37,230.44,230.3,230.35,6517.0,227.7486,227.8178,227.6794,227.7288,6517.0
2025-01-07 15:30:00,230.41,230.43,230.14,230.19,10474.0,227.7881,227.8079,227.5212,227.5707,10474.0
2025-01-07 15:35:00,230.19,230.24,229.77,229.88,18485.0,227.5707,227.6201,227.1554,227.2642,18485.0
2025-01-07 15:40:00,230.0,230.21,229.99,229.99,19694.0,227.3828,227.5904,227.3729,227.3729,19694.0
2025-01-07 15:45:00,230.05,230.07,229.89,229.98,13114.0,227.4322,227.452,227.2741,227.363,13114.0
2025-01-07 15:50:00,230.01,230.53,229.97,230.45,48308.0,227.3927,227.9068,227.3532,227.8277,48308.0
2025-01-07 15:55:00,230.49,230.63,230.08,230.6,192349.0,227.8672,228.0056,227.4619,227.976,192349.0
2025-01-08 09:30:00,229.64,230.62,229.01,230.06,23524.0,227.0269,227.9958,226.4041,227.4421,23524.0
2025-01-08 09:35:00,230.06,230.09,229.37,230.01,15457.0,227.4421,227.4718,226.76,227.3927,15457.0
2025-01-08 09:40:00,229.8,230.09,229.26,229.31,11879.0,227.1851,227.4718,226.6512,226.7007,11879.0
2025-01-08 09:45:00,229.51,229.94,229.39,229.87,8125.0,226.8984,227.3235,226.7798,227.2543,8125.0
2025-01-08 09:50:00,229.87,230.04,229.43,229.48,23770.0,227.2543,227.4224,226.8193,226.8687,23770.0
2025-01-08 09:55:00,229.47,229.48,229.07,229.16,19248.0,226.8588,226.8687,226.4634,226.5524,19248.0
2025-01-08 10:00:00,229.16,229.58,229.15,229.48,11134.0,226.5524,226.9676,226.5425,226.8687,11134.0
2025-01-08 10:05:00,229.63,230.04,229.59,229.95,23527.0,227.017,227.4224,226.9775,227.3334,23527.0
2025-01-08 10:10:00,229.95,230.39,229.82,230.21,9885.0,227.3334,227.7684,227.2049,227.5904,9885.0
2025-01-08 10:15:00,230.25,230.28,229.96,230.03,8679.0,227.63,227.6596,227.3433,227.4125,8679.0
2025-01-08 10:20:00,229.97,230.2,229.76,229.91,7509.0,227.3532,227.5805,227.1455,227.2938,7509.0
2025-01-08 10:25:00,229.86,229.86,229.38,229.56,10072.0,227.2444,227.2444,226.7699,226.9478,10072.0
2025-01-08 10:30:00,229.54,229.84,229.49,229.6,9003.0,226.928,227.2246,226.8786,226.9874,9003.0
2025-01-08 10:35:00,229.6,229.97,229.4,229.89,8215.0,226.9874,227.3532,226.7896,227.2741,8215.0
2025-01-08 10:40:00,229.99,230.06,229.73,230.0,7894.0,227.3729,227.4421,227.1159,227.3828,7894.0
2025-01-08 10:45:00,230.0,230.27,229.99,230.21,3802.0,227.3828,227.6497,227.3729,227.5904,3802.0
2025-01-08 10:50:00,230.27,230.56,230.2,230.48,5676.0,227.6497,227.9364,227.5805,227.8574,5676.0
2025-01-08 10:55:00,230.48,230.68,230.47,230.53,6295.0,227.8574,228.0551,227.8475,227.9068,6295.0
2025-01-08 11:00:00,230.62,230.84,230.61,230.79,6205.0,227.9958,228.2133,227.9859,228.1638,6205.0
2025-01-08 11:05:00,230.81,231.0,230.69,230.86,9539.0,228.1836,228.3714,228.065,228.233,9539.0
2025-01-08 11:10:00,230.86,230.89,230.63,230.83,4742.0,228.233,228.2627,228.0056,228.2034,4742.0
2025-01-08 11:15:00,230.72,230.72,230.39,230.7,7940.0,228.0946,228.0946,227.7684,228.0748,7940.0
2025-01-08 11:20:00,230.71,230.88,230.57,230.79,14030.0,228.0847,228.2528,227.9463,228.1638,14030.0
2025-01-08 11:25:00,230.73,230.79,230.31,230.46,7112.0,228.1045,228.1638,227.6893,227.8376,7112.0
2025-01-08 11:30:00,230.46,230.55,230.36,230.5,3860.0,227.8376,227.9266,227.7387,227.8771,3860.0
2025-01-08 11:35:00,230.5,230.64,230.44,230.5,16324.0,227.8771,228.0155,227.8178,227.8771,16324.0
2025-01-08 11:40:00,230.58,230.67,230.17,230.37,9508.0,227.9562,228.0452,227.5509,227.7486,9508.0
2025-01-08 11:45:00,230.35,230.58,230.29,230.53,4090.0,227.7288,227.9562,227.6695,227.9068,4090.0
2025-01-08 11:50:00,230.56,230.62,230.45,230.57,6133.0,227.9364,227.9958,227.8277,227.9463,6133.0
2025-01-08 11:55:00,230.53,230.66,230.47,230.5,4603.0,227.9068,228.0353,227.8475,227.8771,4603.0
2025-01-08 12:00:00,230.53,230.58,230.19,230.19,4524.0,227.9068,227.9562,227.5707,227.5707,4524.0
2025-01-08 12:05:00,230.17,230.21,229.89,229.92,4465.0,227.5509,227.5904,227.2741,227.3037,4465.0
2025-01-08 12:10:00,229.91,229.97,229.82,229.9,5046.0,227.2938,227.3532,227.2049,227.284,5046.0
2025-01-08 12:15:00,229.96,230.04,229.87,229.97,14289.0,227.3433,227.4224,227.2543,227.3532,14289.0
2025-01-08 12:20:00,230.06,230.31,230.0,230.24,27860.0,227.4421,227.6893,227.3828,227.6201,27860.0
2025-01-08 12:25:00,230.28,230.34,230.15,230.18,7626.0,227.6596,227.7189,227.5311,227.5608,7626.0
2025-01-08 12:30:00,230.25,230.36,230.1,230.11,6104.0,227.63,227.7387,227.4817,227.4916,6104.0
2025-01-08 12:35:00,230.15,230.15,229.76,229.9,3991.0,227.5311,227.5311,227.1455,227.284,3991.0
2025-01-08 12:40:00,229.93,230.01,229.78,230.0,5983.0,227.3136,227.3927,227.1653,227.3828,5983.0
2025-01-08 12:45:00,230.01,230.07,229.86,229.93,7464.0,227.3927,227.452,227.2444,227.3136,7464.0
2025-01-08 12:50:00,229.93,230.06,229.88,229.92,8451.0,227.3136,227.4421,227.2642,227.3037,8451.0
2025-01-08 12:55:00,229.95,230.13,229.88,230.06,12145.0,227.3334,227.5113,227.2642,227.4421,12145.0
2025-01-08 13:00:00,230.05,230.26,230.05,230.17,15438.0,227.4322,227.6399,227.4322,227.5509,15438.0
2025-01-08 13:05:00,230.17,230.29,230.08,230.22,10454.0,227.5509,227.6695,227.4619,227.6003,10454.0
2025-01-08 13:10:00,230.15,230.2,229.94,229.97,7033.0,227.5311,227.5805,227.3235,227.3532,7033.0
2025-01-08 13:15:00,230.05,230.2,230.01,230.01,16947.0,227.4322,227.5805,227.3927,227.3927,16947.0
2025-01-08 13:20:00,230.06,230.07,229.96,230.05,3817.0,227.4421,227.452,227.3433,227.4322,3817.0
2025-01-08 13:25:00,230.09,230.77,230.09,230.74,7938.0,227.4718,228.1441,227.4718,228.1144,7938.0
2025-01-08 13:30:00,230.66,230.78,230.33,230.33,9808.0,228.0353,228.1539,227.7091,227.7091,9808.0
2025-01-08 13:35:00,230.34,230.51,230.27,230.45,10897.0,227.7189,227.887,227.6497,227.8277,10897.0
2025-01-08 13:40:00,230.54,230.78,230.51,230.76,5756.0,227.9167,228.1539,227.887,228.1342,5756.0
2025-01-08 13:45:00,230.77,230.8,230.47,230.47,5175.0,228.1441,228.1737,227.8475,227.8475,5175.0
2025-01-08 13:50:00,230.38,230.38,230.18,230.18,4499.0,227.7585,227.7585,227.5608,227.5608,4499.0
2025-01-08 13:55:00,230.24,230.44,230.24,230.37,3241.0,227.6201,227.8178,227.6201,227.7486,3241.0
2025-01-08 14:00:00,230.44,230.58,230.36,230.55,55882.0,227.8178,227.9562,227.7387,227.9266,55882.0
2025-01-08 14:05:00,230.55,231.17,230.55,231.16,16670.0,227.9266,228.5395,227.9266,228.5296,16670.0
2025-01-08 14:10:00,231.15,231.22,230.78,230.82,8837.0,228.5197,228.5889,228.1539,228.1935,8837.0
2025-01-08 14:15:00,230.88,231.28,230.87,231.21,3573.0,228.2528,228.6482,228.2429,228.579,3573.0
2025-01-08 14:20:00,231.31,231.74,231.31,231.64,5419.0,228.6779,229.103,228.6779,229.0042,5419.0
2025-01-08 14:25:00,231.72,231.92,231.59,231.85,8193.0,229.0832,229.281,228.9547,229.2118,8193.0
2025-01-08 14:30:00,231.75,231.83,231.49,231.53,8914.0,229.1129,229.192,228.8559,228.8954,8914.0
2025-01-08 14:35:00,231.55,231.62,231.41,231.41,8363.0,228.9152,228.9844,228.7768,228.7768,8363.0
2025-01-08 14:40:00,231.33,231.45,231.24,231.36,4156.0,228.6977,228.8163,228.6087,228.7273,4156.0
2025-01-08 14:45:00,231.33,231.48,231.25,231.46,2402.0,228.6977,228.846,228.6186,228.8262,2402.0
2025-01-08 14:50:00,231.44,231.49,231.21,231.22,6865.0,228.8064,228.8559,228.579,228.5889,6865.0
2025-01-08 14:55:00,231.23,231.28,231.18,231.28,4995.0,228.5988,228.6482,228.5494,228.6482,4995.0
2025-01-08 15:00:00,231.31,231.42,231.23,231.39,4352.0,228.6779,228.7867,228.5988,228.757,4352.0
2025-01-08 15:05:00,231.39,231.46,231.12,231.19,9080.0,228.757,228.8262,228.4901,228.5593,9080.0
2025-01-08 15:10:00,231.23,231.33,231.18,231.18,7699.0,228.5988,228.6977,228.5494,228.5494,7699.0
2025-01-08 15:15:00,231.17,231.4,231.16,231.35,5532.0,228.5395,228.7669,228.5296,228.7175,5532.0
2025-01-08 15:20:00,231.41,231.52,231.39,231.45,7137.0,228.7768,228.8855,228.757,228.8163,7137.0
2025-01-08 15:25:00,231.48,231.83,231.47,231.79,7475.0,228.846,229.192,228.8361,229.1524,7475.0
2025-01-08 15:30:00,231.74,231.84,231.43,231.43,12535.0,229.103,229.2019,228.7965,228.7965,12535.0
2025-01-08 15:35:00,231.38,231.59,231.32,231.53,13624.0,228.7471,228.9547,228.6878,228.8954,13624.0
2025-01-08 15:40:00,231.53,231.78,231.5,231.58,12695.0,228.8954,229.1426,228.8657,228.9448,12695.0
2025-01-08 15:45:00,231.53,231.8,231.52,231.79,17126.0,228.8954,229.1623,228.8855,229.1524,17126.0
2025-01-08 15:50:00,231.91,232.1,231.61,231.66,35210.0,229.2711,229.4589,228.9745,229.0239,35210.0
2025-01-08 15:55:00,231.64,231.87,231.43,231.8,121022.0,229.0042,229.2315,228.7965,229.1623,121022.0
2025-01-10 09:30:00,228.82,229.89,228.5,229.89,48824.0,226.2162,227.2741,225.8999,227.2741,48824.0
2025-01-10 09:35:00,228.82,229.88,228.82,229.46,16891.0,226.2162,227.2642,226.2162,226.849,16891.0
2025-01-10 09:40:00,229.13,229.64,229.11,229.63,29268.0,226.5227,227.0269,226.5029,227.017,29268.0
2025-01-10 09:45:00,229.62,230.01,229.36,229.36,6211.0,227.0071,227.3927,226.7501,226.7501,6211.0
2025-01-10 09:50:00,229.51,229.88,229.2,229.5,22491.0,226.8984,227.2642,226.5919,226.8885,22491.0
2025-01-10 09:55:00,229.51,229.86,229.35,229.63,9389.0,226.8984,227.2444,226.7402,227.017,9389.0
2025-01-10 10:00:00,229.88,229.88,228.81,229.18,11234.0,227.2642,227.2642,226.2064,226.5721,11234.0
2025-01-10 10:05:00,229.17,229.17,228.78,228.96,28167.0,226.5623,226.5623,226.1767,226.3546,28167.0
2025-01-10 10:10:00,229.02,229.02,228.24,228.24,33320.0,226.414,226.414,225.6428,225.6428,33320.0
2025-01-10 10:15:00,228.0,228.47,227.85,228.12,19750.0,225.4056,225.8702,225.2573,225.5242,19750.0
2025-01-10 10:20:00,228.19,228.48,228.09,228.3,6959.0,225.5934,225.8801,225.4945,225.7022,6959.0
2025-01-10 10:25:00,228.3,228.3,227.79,227.96,26389.0,225.7022,225.7022,225.198,225.366,26389.0
2025-01-10 10:30:00,228.05,228.5,227.96,228.31,12412.0,225.455,225.8999,225.366,225.712,12412.0
2025-01-10 10:35:00,228.11,228.32,227.89,227.89,31537.0,225.5143,225.7219,225.2968,225.2968,31537.0
2025-01-10 10:40:00,227.94,228.04,227.4,227.48,17614.0,225.3463,225.4451,224.8124,224.8915,17614.0
2025-01-10 10:45:00,227.6,227.72,227.27,227.42,6686.0,225.0101,225.1288,224.6839,224.8322,6686.0
2025-01-10 10:50:00,227.32,227.47,227.13,227.36,12895.0,224.7333,224.8816,224.5455,224.7729,12895.0
2025-01-10 10:55:00,227.25,227.65,227.2,227.47,15916.0,224.6641,225.0596,224.6147,224.8816,15916.0
2025-01-10 11:00:00,227.56,227.6,227.11,227.24,29549.0,224.9706,225.0101,224.5257,224.6542,29549.0
2025-01-10 11:05:00,227.29,227.42,227.17,227.27,14652.0,224.7036,224.8322,224.585,224.6839,14652.0
2025-01-10 11:10:00,227.27,227.42,227.21,227.22,11571.0,224.6839,224.8322,224.6246,224.6344,11571.0
2025-01-10 11:15:00,227.22,227.22,226.69,226.72,12413.0,224.6344,224.6344,224.1105,224.1401,12413.0
2025-01-10 11:20:00,226.81,227.01,226.73,226.73,17288.0,224.2291,224.4268,224.15,224.15,17288.0
2025-01-10 11:25:00,226.74,226.91,226.69,226.74,10602.0,224.1599,224.328,224.1105,224.1599,10602.0
2025-01-10 11:30:00,226.81,226.99,226.59,226.81,6587.0,224.2291,224.4071,224.0116,224.2291,6587.0
2025-01-10 11:35:00,226.85,226.96,226.73,226.79,3358.0,224.2687,224.3774,224.15,224.2093,3358.0
2025-01-10 11:40:00,226.77,227.23,226.77,227.16,5985.0,224.1896,224.6443,224.1896,224.5751,5985.0
2025-01-10 11:45:00,227.12,227.15,226.68,226.99,16151.0,224.5356,224.5652,224.1006,224.4071,16151.0
2025-01-10 11:50:00,226.99,227.11,226.8,226.8,6372.0,224.4071,224.5257,224.2192,224.2192,6372.0
2025-01-10 11:55:00,226.85,226.86,226.71,226.86,6562.0,224.2687,224.2785,224.1302,224.2785,6562.0
2025-01-10 12:00:00,226.79,227.04,226.72,226.81,2950.0,224.2093,224.4565,224.1401,224.2291,2950.0
2025-01-10 12:05:00,226.72,226.79,226.64,226.76,8774.0,224.1401,224.2093,224.061,224.1797,8774.0
2025-01-10 12:10:00,226.8,226.81,226.35,226.41,11786.0,224.2192,224.2291,223.7743,223.8337,11786.0
2025-01-10 12:15:00,226.33,226.61,226.21,226.5,9759.0,223.7546,224.0314,223.6359,223.9226,9759.0
2025-01-10 12:20:00,226.56,226.61,226.35,226.5,2365.0,223.982,224.0314,223.7743,223.9226,2365.0
2025-01-10 12:25:00,226.46,226.46,226.2,226.4,6124.0,223.8831,223.8831,223.6261,223.8238,6124.0
2025-01-10 12:30:00,226.48,226.55,226.34,226.39,6767.0,223.9029,223.9721,223.7645,223.8139,6767.0
2025-01-10 12:35:00,226.38,226.45,226.23,226.34,6493.0,223.804,223.8732,223.6557,223.7645,6493.0
2025-01-10 12:40:00,226.34,226.34,226.25,226.31,8690.0,223.7645,223.7645,223.6755,223.7348,8690.0
2025-01-10 12:45:00,226.38,226.69,226.22,226.67,9539.0,223.804,224.1105,223.6458,224.0907,9539.0
2025-01-10 12:50:00,226.68,226.68,226.36,226.56,2818.0,224.1006,224.1006,223.7842,223.982,2818.0
2025-01-10 12:55:00,226.53,226.78,226.47,226.69,11628.0,223.9523,224.1995,223.893,224.1105,11628.0
2025-01-10 13:00:00,226.57,226.65,226.43,226.44,3993.0,223.9918,224.0709,223.8534,223.8633,3993.0
2025-01-10 13:05:00,226.47,226.54,226.36,226.45,1758.0,223.893,223.9622,223.7842,223.8732,1758.0
2025-01-10 13:10:00,226.55,226.63,226.42,226.56,8302.0,223.9721,224.0512,223.8435,223.982,8302.0
2025-01-10 13:15:00,226.58,227.13,226.57,227.0,8546.0,224.0017,224.5455,223.9918,224.4169,8546.0
2025-01-10 13:20:00,227.01,227.28,227.01,227.22,1352.0,224.4268,224.6938,224.4268,224.6344,1352.0
2025-01-10 13:25:00,227.28,227.5,227.18,227.2,3136.0,224.6938,224.9113,224.5949,224.6147,3136.0
2025-01-10 13:30:00,227.16,227.38,227.0,227.21,7293.0,224.5751,224.7926,224.4169,224.6246,7293.0
2025-01-10 13:35:00,227.21,227.44,227.2,227.4,3591.0,224.6246,224.8519,224.6147,224.8124,3591.0
2025-01-10 13:40:00,227.5,227.51,227.23,227.33,5230.0,224.9113,224.9211,224.6443,224.7432,5230.0
2025-01-10 13:45:00,227.21,227.35,227.14,227.26,7835.0,224.6246,224.763,224.5554,224.674,7835.0
2025-01-10 13:50:00,227.32,227.41,227.25,227.34,1993.0,224.7333,224.8223,224.6641,224.7531,1993.0
2025-01-10 13:55:00,227.37,227.56,227.21,227.52,7461.0,224.7827,224.9706,224.6246,224.931,7461.0
2025-01-10 14:00:00,227.53,227.6,227.4,227.48,8363.0,224.9409,225.0101,224.8124,224.8915,8363.0
2025-01-10 14:05:00,227.49,227.49,226.73,226.73,26060.0,224.9014,224.9014,224.15,224.15,26060.0
2025-01-10 14:10:00,226.68,226.84,226.47,226.47,13933.0,224.1006,224.2588,223.893,223.893,13933.0
2025-01-10 14:15:00,226.59,226.68,226.49,226.54,5825.0,224.0116,224.1006,223.9128,223.9622,5825.0
2025-01-10 14:20:00,226.56,226.59,226.41,226.51,7357.0,223.982,224.0116,223.8337,223.9325,7357.0
2025-01-10 14:25:00,226.47,226.86,226.45,226.61,19726.0,223.893,224.2785,223.8732,224.0314,19726.0
2025-01-10 14:30:00,226.65,226.65,226.41,226.47,6714.0,224.0709,224.0709,223.8337,223.893,6714.0
2025-01-10 14:35:00,226.49,226.74,226.48,226.69,4620.0,223.9128,224.1599,223.9029,224.1105,4620.0
2025-01-10 14:40:00,226.71,226.82,226.61,226.63,6395.0,224.1302,224.239,224.0314,224.0512,6395.0
2025-01-10 14:45:00,226.64,226.64,226.08,226.08,28995.0,224.061,224.061,223.5074,223.5074,28995.0
2025-01-10 14:50:00,226.11,226.29,226.01,226.28,14653.0,223.5371,223.715,223.4382,223.7051,14653.0
2025-01-10 14:55:00,226.24,226.3,226.05,226.12,14236.0,223.6656,223.7249,223.4778,223.547,14236.0
2025-01-10 15:00:00,226.13,226.15,225.81,226.04,13952.0,223.5568,223.5766,223.2405,223.4679,13952.0
2025-01-10 15:05:00,226.09,226.13,225.63,225.63,7364.0,223.5173,223.5568,223.0625,223.0625,7364.0
2025-01-10 15:10:00,225.63,225.71,225.3,225.49,11057.0,223.0625,223.1416,222.7363,222.9241,11057.0
2025-01-10 15:15:00,225.41,225.56,225.08,225.2,10974.0,222.845,222.9933,222.5188,222.6374,10974.0
2025-01-10 15:20:00,225.18,225.41,225.11,225.12,14985.0,222.6177,222.845,222.5485,222.5583,14985.0
2025-01-10 15:25:00,225.11,225.23,225.0,225.2,13876.0,222.5485,222.6671,222.4397,222.6374,13876.0
2025-01-10 15:30:00,225.21,225.24,224.96,225.09,16216.0,222.6473,222.677,222.4002,222.5287,16216.0
2025-01-10 15:35:00,225.13,225.27,225.0,225.1,23928.0,222.5682,222.7066,222.4397,222.5386,23928.0
2025-01-10 15:40:00,225.03,225.38,224.89,225.11,24247.0,222.4694,222.8154,222.331,222.5485,24247.0
2025-01-10 15:45:00,225.08,225.15,224.79,224.94,27418.0,222.5188,222.588,222.2321,222.3804,27418.0
2025-01-10 15:50:00,224.89,225.17,224.74,225.06,48516.0,222.331,222.6078,222.1827,222.499,48516.0
2025-01-10 15:55:00,225.02,225.28,224.88,225.18,220378.0,222.4595,222.7165,222.3211,222.6177,220378.0
2025-01-13 09:30:00,223.73,223.94,222.5,223.88,82414.0,221.1842,221.3918,219.9682,221.3325,82414.0
2025-01-13 09:35:00,224.13,224.45,223.87,224.18,19584.0,221.5796,221.896,221.3226,221.629,19584.0
2025-01-13 09:40:00,224.17,224.4,224.06,224.12,15045.0,221.6192,221.8465,221.5104,221.5697,15045.0
2025-01-13 09:45:00,224.25,224.8,224.21,224.29,22026.0,221.6982,222.242,221.6587,221.7378,22026.0
2025-01-13 09:50:00,224.33,225.4,224.01,225.14,48342.0,221.7773,222.8352,221.461,222.5781,48342.0
2025-01-13 09:55:00,225.17,226.28,225.16,225.86,28820.0,222.6078,223.7051,222.5979,223.2899,28820.0
2025-01-13 10:00:00,225.66,225.74,225.02,225.34,15467.0,223.0922,223.1713,222.4595,222.7758,15467.0
2025-01-13 10:05:00,225.25,225.48,225.08,225.32,13261.0,222.6869,222.9142,222.5188,222.7561,13261.0
2025-01-13 10:10:00,225.62,225.62,224.74,225.16,29980.0,223.0527,223.0527,222.1827,222.5979,29980.0
2025-01-13 10:15:00,224.99,225.54,224.97,225.38,18123.0,222.4298,222.9736,222.41,222.8154,18123.0
2025-01-13 10:20:00,225.52,225.52,225.0,225.16,18359.0,222.9538,222.9538,222.4397,222.5979,18359.0
2025-01-13 10:25:00,225.25,225.55,224.98,225.43,7822.0,222.6869,222.9834,222.4199,222.8648,7822.0
2025-01-13 10:30:00,225.43,225.66,225.07,225.07,35133.0,222.8648,223.0922,222.5089,222.5089,35133.0
2025-01-13 10:35:00,225.09,225.54,225.08,225.52,28663.0,222.5287,222.9736,222.5188,222.9538,28663.0
2025-01-13 10:40:00,225.48,225.52,225.13,225.26,16488.0,222.9142,222.9538,222.5682,222.6967,16488.0
2025-01-13 10:45:00,225.24,225.8,225.14,225.41,10086.0,222.677,223.2306,222.5781,222.845,10086.0
2025-01-13 10:50:00,225.51,225.51,225.31,225.44,6381.0,222.9439,222.9439,222.7462,222.8747,6381.0
2025-01-13 10:55:00,225.44,225.85,225.37,225.85,10168.0,222.8747,223.28,222.8055,223.28,10168.0
2025-01-13 11:00:00,225.86,225.98,225.64,225.64,11053.0,223.2899,223.4086,223.0724,223.0724,11053.0
2025-01-13 11:05:00,225.74,225.92,225.66,225.8,3644.0,223.1713,223.3492,223.0922,223.2306,3644.0
2025-01-13 11:10:00,225.78,225.88,225.49,225.49,5040.0,223.2108,223.3097,222.9241,222.9241,5040.0
2025-01-13 11:15:00,225.48,226.12,225.48,226.0,31678.0,222.9142,223.547,222.9142,223.4283,31678.0
2025-01-13 11:20:00,226.06,226.64,225.97,226.48,21813.0,223.4876,224.061,223.3987,223.9029,21813.0
2025-01-13 11:25:00,226.45,226.56,226.15,226.35,4312.0,223.8732,223.982,223.5766,223.7743,4312.0
2025-01-13 11:30:00,226.23,226.24,226.02,226.13,2636.0,223.6557,223.6656,223.4481,223.5568,2636.0
2025-01-13 11:35:00,226.13,226.21,225.46,225.46,3608.0,223.5568,223.6359,222.8945,222.8945,3608.0
2025-01-13 11:40:00,225.55,225.74,225.34,225.62,5816.0,222.9834,223.1713,222.7758,223.0527,5816.0
2025-01-13 11:45:00,225.61,225.68,225.29,225.29,6898.0,223.0428,223.112,222.7264,222.7264,6898.0
2025-01-13 11:50:00,225.47,225.47,225.28,225.33,4851.0,222.9044,222.9044,222.7165,222.766,4851.0
2025-01-13 11:55:00,225.26,225.43,225.2,225.25,5045.0,222.6967,222.8648,222.6374,222.6869,5045.0
2025-01-13 12:00:00,225.2,225.73,225.12,225.46,7457.0,222.6374,223.1614,222.5583,222.8945,7457.0
2025-01-13 12:05:00,225.52,225.8,225.51,225.72,2185.0,222.9538,223.2306,222.9439,223.1515,2185.0
2025-01-13 12:10:00,225.73,225.88,225.65,225.77,2037.0,223.1614,223.3097,223.0823,223.2009,2037.0
2025-01-13 12:15:00,225.73,226.07,225.72,226.07,3650.0,223.1614,223.4975,223.1515,223.4975,3650.0
2025-01-13 12:20:00,225.96,225.99,225.76,225.76,2603.0,223.3888,223.4184,223.1911,223.1911,2603.0
2025-01-13 12:25:00,225.75,225.98,225.75,225.9,8129.0,223.1812,223.4086,223.1812,223.3295,8129.0
2025-01-13 12:30:00,225.86,225.94,225.73,225.73,10332.0,223.2899,223.369,223.1614,223.1614,10332.0
2025-01-13 12:35:00,225.85,225.85,225.65,225.71,2681.0,223.28,223.28,223.0823,223.1416,2681.0
2025-01-13 12:40:00,225.72,225.8,225.57,225.75,4530.0,223.1515,223.2306,223.0032,223.1812,4530.0
2025-01-13 12:45:00,225.78,225.86,225.66,225.78,5517.0,223.2108,223.2899,223.0922,223.2108,5517.0
2025-01-13 12:50:00,225.78,225.82,225.68,225.75,2665.0,223.2108,223.2504,223.112,223.1812,2665.0
2025-01-13 12:55:00,225.77,226.19,225.77,226.05,3797.0,223.2009,223.6162,223.2009,223.4778,3797.0
2025-01-13 13:00:00,226.16,226.24,225.88,225.95,7540.0,223.5865,223.6656,223.3097,223.3789,7540.0
2025-01-13 13:05:00,226.06,226.23,225.86,226.17,3789.0,223.4876,223.6557,223.2899,223.5964,3789.0
2025-01-13 13:10:00,226.23,226.23,226.01,226.12,1753.0,223.6557,223.6557,223.4382,223.547,1753.0
2025-01-13 13:15:00,226.12,226.19,226.0,226.03,4003.0,223.547,223.6162,223.4283,223.458,4003.0
2025-01-13 13:20:00,226.02,226.02,225.87,225.95,3479.0,223.4481,223.4481,223.2998,223.3789,3479.0
2025-01-13 13:25:00,225.95,226.23,225.91,226.23,5506.0,223.3789,223.6557,223.3394,223.6557,5506.0
2025-01-13 13:30:00,226.27,226.32,226.16,226.28,2773.0,223.6953,223.7447,223.5865,223.7051,2773.0
2025-01-13 13:35:00,226.29,226.57,226.22,226.51,9688.0,223.715,223.9918,223.6458,223.9325,9688.0
2025-01-13 13:40:00,226.57,226.57,226.31,226.34,4704.0,223.9918,223.9918,223.7348,223.7645,4704.0
2025-01-13 13:45:00,226.33,226.64,226.33,226.64,9399.0,223.7546,224.061,223.7546,224.061,9399.0
2025-01-13 13:50:00,226.59,226.65,226.51,226.51,6441.0,224.0116,224.0709,223.9325,223.9325,6441.0
2025-01-13 13:55:00,226.5,226.71,226.38,226.59,11553.0,223.9226,224.1302,223.804,224.0116,11553.0
2025-01-13 14:00:00,226.65,226.68,226.4,226.42,3463.0,224.0709,224.1006,223.8238,223.8435,3463.0
2025-01-13 14:05:00,226.37,226.57,226.37,226.57,3928.0,223.7941,223.9918,223.7941,223.9918,3928.0
2025-01-13 14:10:00,226.59,226.86,226.58,226.64,4330.0,224.0116,224.2785,224.0017,224.061,4330.0
2025-01-13 14:15:00,226.62,226.67,226.45,226.64,5526.0,224.0413,224.0907,223.8732,224.061,5526.0
2025-01-13 14:20:00,226.64,226.71,226.53,226.63,6475.0,224.061,224.1302,223.9523,224.0512,6475.0
2025-01-13 14:25:00,226.63,226.85,226.58,226.85,5185.0,224.0512,224.2687,224.0017,224.2687,5185.0
2025-01-13 14:30:00,226.8,226.99,226.74,226.9,13185.0,224.2192,224.4071,224.1599,224.3181,13185.0
2025-01-13 14:35:00,226.82,226.95,226.72,226.87,6651.0,224.239,224.3675,224.1401,224.2884,6651.0
2025-01-13 14:40:00,226.91,227.02,226.88,226.88,6929.0,224.328,224.4367,224.2983,224.2983,6929.0
2025-01-13 14:45:00,226.86,226.96,226.62,226.68,3935.0,224.2785,224.3774,224.0413,224.1006,3935.0
2025-01-13 14:50:00,226.75,226.8,226.66,226.72,6063.0,224.1698,224.2192,224.0808,224.1401,6063.0
2025-01-13 14:55:00,226.77,226.89,226.72,226.77,6664.0,224.1896,224.3082,224.1401,224.1896,6664.0
2025-01-13 15:00:00,226.77,226.77,226.56,226.65,7880.0,224.1896,224.1896,223.982,224.0709,7880.0
2025-01-13 15:05:00,226.6,226.83,226.55,226.81,11337.0,224.0215,224.2489,223.9721,224.2291,11337.0
2025-01-13 15:10:00,226.78,226.83,226.72,226.79,9510.0,224.1995,224.2489,224.1401,224.2093,9510.0
2025-01-13 15:15:00,226.72,226.8,226.65,226.69,8009.0,224.1401,224.2192,224.0709,224.1105,8009.0
2025-01-13 15:20:00,226.68,226.72,226.32,226.4,17524.0,224.1006,224.1401,223.7447,223.8238,17524.0
2025-01-13 15:25:00,226.39,226.49,226.32,226.36,10786.0,223.8139,223.9128,223.7447,223.7842,10786.0
2025-01-13 15:30:00,226.34,226.57,226.28,226.48,19303.0,223.7645,223.9918,223.7051,223.9029,19303.0
2025-01-13 15:35:00,226.49,226.8,226.44,226.53,18101.0,223.9128,224.2192,223.8633,223.9523,18101.0
2025-01-13 15:40:00,226.53,226.65,226.38,226.43,21430.0,223.9523,224.0709,223.804,223.8534,21430.0
2025-01-13 15:45:00,226.43,226.52,226.24,226.43,28086.0,223.8534,223.9424,223.6656,223.8534,28086.0
2025-01-13 15:50:00,226.43,226.89,226.41,226.71,36945.0,223.8534,224.3082,223.8337,224.1302,36945.0
2025-01-13 15:55:00,226.72,226.94,226.52,226.74,106270.0,224.1401,224.3576,223.9424,224.1599,106270.0
2025-01-14 09:30:00,228.83,229.26,228.04,228.8,45985.0,226.2261,226.6512,225.4451,226.1965,45985.0
2025-01-14 09:35:00,228.86,229.01,228.33,228.34,7322.0,226.2558,226.4041,225.7318,225.7417,7322.0
2025-01-14 09:40:00,228.51,228.81,228.35,228.41,7431.0,225.9098,226.2064,225.7516,225.8109,7431.0
2025-01-14 09:45:00,228.27,228.6,228.14,228.29,17684.0,225.6725,225.9987,225.544,225.6923,17684.0
2025-01-14 09:50:00,228.17,228.44,227.93,228.36,9543.0,225.5736,225.8406,225.3364,225.7615,9543.0
2025-01-14 09:55:00,228.44,228.46,228.08,228.43,4690.0,225.8406,225.8603,225.4847,225.8307,4690.0
2025-01-14 10:00:00,228.33,228.49,228.1,228.26,8280.0,225.7318,225.89,225.5044,225.6626,8280.0
2025-01-14 10:05:00,228.14,228.42,228.07,228.18,16487.0,225.544,225.8208,225.4748,225.5835,16487.0
2025-01-14 10:10:00,228.1,228.21,227.9,228.02,17872.0,225.5044,225.6132,225.3067,225.4253,17872.0
2025-01-14 10:15:00,227.99,228.14,227.83,228.08,9319.0,225.3957,225.544,225.2375,225.4847,9319.0
2025-01-14 10:20:00,228.01,228.77,228.01,228.58,26356.0,225.4155,226.1668,225.4155,225.979,26356.0
2025-01-14 10:25:00,228.58,228.63,228.26,228.4,6269.0,225.979,226.0284,225.6626,225.801,6269.0
2025-01-14 10:30:00,228.4,228.49,228.23,228.39,10862.0,225.801,225.89,225.633,225.7911,10862.0
2025-01-14 10:35:00,228.32,228.67,228.31,228.63,7358.0,225.7219,226.0679,225.712,226.0284,7358.0
2025-01-14 10:40:00,228.64,228.93,228.63,228.84,5967.0,226.0383,226.325,226.0284,226.236,5967.0
2025-01-14 10:45:00,228.79,228.79,228.56,228.7,7874.0,226.1866,226.1866,225.9592,226.0976,7874.0
2025-01-14 10:50:00,228.6,228.6,228.3,228.33,5608.0,225.9987,225.9987,225.7022,225.7318,5608.0
2025-01-14 10:55:00,228.38,228.52,228.21,228.37,14409.0,225.7812,225.9197,225.6132,225.7714,14409.0
2025-01-14 11:00:00,228.32,228.32,228.02,228.03,7802.0,225.7219,225.7219,225.4253,225.4352,7802.0
2025-01-14 11:05:00,228.1,228.22,228.0,228.12,5800.0,225.5044,225.6231,225.4056,225.5242,5800.0
2025-01-14 11:10:00,228.07,228.28,228.04,228.28,5897.0,225.4748,225.6824,225.4451,225.6824,5897.0
2025-01-14 11:15:00,228.24,228.57,228.23,228.56,5377.0,225.6428,225.9691,225.633,225.9592,5377.0
2025-01-14 11:20:00,228.51,228.73,228.29,228.32,8627.0,225.9098,226.1273,225.6923,225.7219,8627.0
2025-01-14 11:25:00,228.27,228.53,228.21,228.42,8319.0,225.6725,225.9295,225.6132,225.8208,8319.0
2025-01-14 11:30:00,228.4,228.56,228.31,228.31,3754.0,225.801,225.9592,225.712,225.712,3754.0
2025-01-14 11:35:00,228.31,228.34,228.12,228.24,6678.0,225.712,225.7417,225.5242,225.6428,6678.0
2025-01-14 11:40:00,228.16,228.24,227.95,228.07,6313.0,225.5637,225.6428,225.3561,225.4748,6313.0
2025-01-14 11:45:00,227.95,228.07,227.86,227.92,13093.0,225.3561,225.4748,225.2672,225.3265,13093.0
2025-01-14 11:50:00,227.99,228.01,227.82,227.96,4688.0,225.3957,225.4155,225.2276,225.366,4688.0
2025-01-14 11:55:00,227.91,227.96,227.63,227.82,10448.0,225.3166,225.366,225.0398,225.2276,10448.0
2025-01-14 12:00:00,227.78,227.92,227.77,227.92,5901.0,225.1881,225.3265,225.1782,225.3265,5901.0
2025-01-14 12:05:00,227.79,228.1,227.79,228.01,5578.0,225.198,225.5044,225.198,225.4155,5578.0
2025-01-14 12:10:00,228.01,228.18,228.01,228.17,3849.0,225.4155,225.5835,225.4155,225.5736,3849.0
2025-01-14 12:15:00,228.16,228.46,228.09,228.33,6246.0,225.5637,225.8603,225.4945,225.7318,6246.0
2025-01-14 12:20:00,228.4,228.4,228.25,228.3,9086.0,225.801,225.801,225.6527,225.7022,9086.0
2025-01-14 12:25:00,228.21,228.67,228.21,228.61,6588.0,225.6132,226.0679,225.6132,226.0086,6588.0
2025-01-14 12:30:00,228.61,228.63,228.14,228.24,8888.0,226.0086,226.0284,225.544,225.6428,8888.0
2025-01-14 12:35:00,228.2,228.4,228.17,228.4,42192.0,225.6033,225.801,225.5736,225.801,42192.0
2025-01-14 12:40:00,228.4,228.7,228.34,228.66,2892.0,225.801,226.0976,225.7417,226.0581,2892.0
2025-01-14 12:45:00,228.64,228.71,228.56,228.65,3911.0,226.0383,226.1075,225.9592,226.0482,3911.0
2025-01-14 12:50:00,228.65,228.71,228.54,228.62,4361.0,226.0482,226.1075,225.9394,226.0185,4361.0
2025-01-14 12:55:00,228.61,228.83,228.61,228.78,2992.0,226.0086,226.2261,226.0086,226.1767,2992.0
2025-01-14 13:00:00,228.85,228.88,228.77,228.86,2891.0,226.2459,226.2756,226.1668,226.2558,2891.0
2025-01-14 13:05:00,228.86,229.03,228.85,228.9,4962.0,226.2558,226.4238,226.2459,226.2953,4962.0
2025-01-14 13:10:00,228.96,229.12,228.89,229.12,3125.0,226.3546,226.5128,226.2854,226.5128,3125.0
2025-01-14 13:15:00,229.08,229.27,229.04,229.23,10658.0,226.4733,226.6611,226.4337,226.6216,10658.0
2025-01-14 13:20:00,229.27,229.37,229.18,229.35,11884.0,226.6611,226.76,226.5721,226.7402,11884.0
2025-01-14 13:25:00,229.28,229.31,229.21,229.31,3181.0,226.671,226.7007,226.6018,226.7007,3181.0
2025-01-14 13:30:00,229.27,229.27,229.1,229.16,6299.0,226.6611,226.6611,226.4931,226.5524,6299.0
2025-01-14 13:35:00,229.22,229.3,229.16,229.3,3730.0,226.6117,226.6908,226.5524,226.6908,3730.0
2025-01-14 13:40:00,229.35,229.45,229.33,229.45,4537.0,226.7402,226.8391,226.7204,226.8391,4537.0
2025-01-14 13:45:00,229.39,229.4,229.31,229.32,3262.0,226.7798,226.7896,226.7007,226.7106,3262.0
2025-01-14 13:50:00,229.37,229.37,229.26,229.29,3133.0,226.76,226.76,226.6512,226.6809,3133.0
2025-01-14 13:55:00,229.34,229.4,229.33,229.4,4157.0,226.7303,226.7896,226.7204,226.7896,4157.0
2025-01-14 14:00:00,229.36,229.36,229.0,229.07,7999.0,226.7501,226.7501,226.3942,226.4634,7999.0
2025-01-14 14:05:00,229.04,229.13,228.92,228.92,3143.0,226.4337,226.5227,226.3151,226.3151,3143.0
2025-01-14 14:10:00,229.01,229.2,229.0,229.13,3573.0,226.4041,226.5919,226.3942,226.5227,3573.0
2025-01-14 14:15:00,229.09,229.11,228.99,229.04,2799.0,226.4832,226.5029,226.3843,226.4337,2799.0
2025-01-14 14:20:00,229.0,229.09,228.87,228.97,7431.0,226.3942,226.4832,226.2657,226.3645,7431.0
2025-01-14 14:25:00,228.99,229.09,228.72,228.79,13565.0,226.3843,226.4832,226.1174,226.1866,13565.0
2025-01-14 14:30:00,228.79,229.02,228.75,228.96,7292.0,226.1866,226.414,226.147,226.3546,7292.0
2025-01-14 14:35:00,229.0,229.0,228.89,228.89,1822.0,226.3942,226.3942,226.2854,226.2854,1822.0
2025-01-14 14:40:00,228.94,228.99,228.89,228.95,3945.0,226.3349,226.3843,226.2854,226.3448,3945.0
2025-01-14 14:45:00,228.89,229.01,228.88,228.88,10497.0,226.2854,226.4041,226.2756,226.2756,10497.0
2025-01-14 14:50:00,228.89,228.95,228.73,228.93,7655.0,226.2854,226.3448,226.1273,226.325,7655.0
2025-01-14 14:55:00,228.86,228.86,228.64,228.81,5806.0,226.2558,226.2558,226.0383,226.2064,5806.0
2025-01-14 15:00:00,228.8,228.87,228.56,228.56,6342.0,226.1965,226.2657,225.9592,225.9592,6342.0
2025-01-14 15:05:00,228.59,228.8,228.57,228.79,9130.0,225.9889,226.1965,225.9691,226.1866,9130.0
2025-01-14 15:10:00,228.72,229.0,228.71,228.95,11548.0,226.1174,226.3942,226.1075,226.3448,11548.0
2025-01-14 15:15:00,229.0,229.15,228.98,229.15,8286.0,226.3942,226.5425,226.3744,226.5425,8286.0
2025-01-14 15:20:00,229.21,229.46,229.13,229.41,11792.0,226.6018,226.849,226.5227,226.7995,11792.0
2025-01-14 15:25:00,229.41,229.42,229.15,229.25,10998.0,226.7995,226.8094,226.5425,226.6413,10998.0
2025-01-14 15:30:00,229.24,229.4,229.16,229.31,11006.0,226.6315,226.7896,226.5524,226.7007,11006.0
2025-01-14 15:35:00,229.31,229.43,229.23,229.23,13300.0,226.7007,226.8193,226.6216,226.6216,13300.0
2025-01-14 15:40:00,229.26,229.38,229.09,229.27,21410.0,226.6512,226.7699,226.4832,226.6611,21410.0
2025-01-14 15:45:00,229.21,229.44,229.07,229.31,14898.0,226.6018,226.8292,226.4634,226.7007,14898.0
2025-01-14 15:50:00,229.31,229.58,229.07,229.22,47961.0,226.7007,226.9676,226.4634,226.6117,47961.0
2025-01-14 15:55:00,229.21,229.42,229.03,229.3,110926.0,226.6018,226.8094,226.4238,226.6908,110926.0
2025-01-15 09:30:00,233.0,233.3,230.85,232.53,33730.0,230.3487,230.6453,228.2231,229.884,33730.0
2025-01-15 09:35:00,232.87,232.99,232.31,232.49,8399.0,230.2202,230.3388,229.6665,229.8445,8399.0
2025-01-15 09:40:00,232.76,232.91,231.72,232.0,27690.0,230.1114,230.2597,229.0832,229.3601,27690.0
2025-01-15 09:45:00,231.99,231.99,231.48,231.55,4110.0,229.3502,229.3502,228.846,228.9152,4110.0
2025-01-15 09:50:00,231.56,231.73,231.27,231.27,9046.0,228.9251,229.0931,228.6384,228.6384,9046.0
2025-01-15 09:55:00,231.36,232.07,231.36,232.07,9148.0,228.7273,229.4293,228.7273,229.4293,9148.0
2025-01-15 10:00:00,232.09,232.1,231.54,232.0,7213.0,229.449,229.4589,228.9053,229.3601,7213.0
2025-01-15 10:05:00,231.94,232.11,231.71,231.86,9340.0,229.3007,229.4688,229.0734,229.2216,9340.0
2025-01-15 10:10:00,231.95,232.45,231.76,232.45,7176.0,229.3106,229.8049,229.1228,229.8049,7176.0
2025-01-15 10:15:00,232.55,232.55,232.06,232.09,8744.0,229.9038,229.9038,229.4194,229.449,8744.0
2025-01-15 10:20:00,231.96,232.0,231.76,231.87,14157.0,229.3205,229.3601,229.1228,229.2315,14157.0
2025-01-15 10:25:00,231.78,232.13,231.78,231.81,5308.0,229.1426,229.4886,229.1426,229.1722,5308.0
2025-01-15 10:30:00,231.86,231.96,231.58,231.61,11275.0,229.2216,229.3205,228.9448,228.9745,11275.0
2025-01-15 10:35:00,231.61,231.61,230.88,230.88,11312.0,228.9745,228.9745,228.2528,228.2528,11312.0
2025-01-15 10:40:00,230.91,231.64,230.88,231.61,5024.0,228.2825,229.0042,228.2528,228.9745,5024.0
2025-01-15 10:45:00,231.51,231.65,231.12,231.25,5662.0,228.8756,229.014,228.4901,228.6186,5662.0
2025-01-15 10:50:00,231.12,231.29,230.88,231.29,5966.0,228.4901,228.6581,228.2528,228.6581,5966.0
2025-01-15 10:55:00,231.11,231.86,231.06,231.7,11280.0,228.4802,229.2216,228.4308,229.0635,11280.0
2025-01-15 11:00:00,231.77,231.78,231.42,231.42,5976.0,229.1327,229.1426,228.7867,228.7867,5976.0
2025-01-15 11:05:00,231.52,231.75,231.49,231.57,11989.0,228.8855,229.1129,228.8559,228.9349,11989.0
2025-01-15 11:10:00,231.67,231.81,231.34,231.37,6048.0,229.0338,229.1722,228.7076,228.7372,6048.0
2025-01-15 11:15:00,231.39,231.5,231.18,231.28,7203.0,228.757,228.8657,228.5494,228.6482,7203.0
2025-01-15 11:20:00,231.29,231.54,231.14,231.51,6770.0,228.6581,228.9053,228.5098,228.8756,6770.0
2025-01-15 11:25:00,231.51,231.83,231.51,231.71,3243.0,228.8756,229.192,228.8756,229.0734,3243.0
2025-01-15 11:30:00,231.65,231.68,231.13,231.17,13673.0,229.014,229.0437,228.5,228.5395,13673.0
2025-01-15 11:35:00,231.22,231.33,231.09,231.09,4017.0,228.5889,228.6977,228.4604,228.4604,4017.0
2025-01-15 11:40:00,231.21,231.26,230.96,231.15,3651.0,228.579,228.6285,228.3319,228.5197,3651.0
2025-01-15 11:45:00,231.15,231.15,230.84,230.84,9583.0,228.5197,228.5197,228.2133,228.2133,9583.0
2025-01-15 11:50:00,230.96,231.18,230.87,231.11,4795.0,228.3319,228.5494,228.2429,228.4802,4795.0
2025-01-15 11:55:00,231.14,231.33,231.13,231.3,2863.0,228.5098,228.6977,228.5,228.668,2863.0
2025-01-15 12:00:00,231.31,231.58,231.15,231.58,9951.0,228.6779,228.9448,228.5197,228.9448,9951.0
2025-01-15 12:05:00,231.6,231.77,231.47,231.75,9276.0,228.9646,229.1327,228.8361,229.1129,9276.0
2025-01-15 12:10:00,231.8,231.88,231.71,231.83,6052.0,229.1623,229.2414,229.0734,229.192,6052.0
2025-01-15 12:15:00,231.85,231.92,231.43,231.5,18266.0,229.2118,229.281,228.7965,228.8657,18266.0
2025-01-15 12:20:00,231.5,231.54,231.26,231.36,4429.0,228.8657,228.9053,228.6285,228.7273,4429.0
2025-01-15 12:25:00,231.41,231.54,231.26,231.53,3987.0,228.7768,228.9053,228.6285,228.8954,3987.0
2025-01-15 12:30:00,231.46,231.6,231.46,231.53,4156.0,228.8262,228.9646,228.8262,228.8954,4156.0
2025-01-15 12:35:00,231.59,231.59,231.33,231.43,6248.0,228.9547,228.9547,228.6977,228.7965,6248.0
2025-01-15 12:40:00,231.43,231.5,231.36,231.41,5857.0,228.7965,228.8657,228.7273,228.7768,5857.0
2025-01-15 12:45:00,231.41,231.53,231.27,231.48,4986.0,228.7768,228.8954,228.6384,228.846,4986.0
2025-01-15 12:50:00,231.41,231.53,231.28,231.29,5904.0,228.7768,228.8954,228.6482,228.6581,5904.0
2025-01-15 12:55:00,231.3,231.33,231.06,231.1,6502.0,228.668,228.6977,228.4308,228.4703,6502.0
2025-01-15 13:00:00,231.09,231.48,231.03,231.38,11937.0,228.4604,228.846,228.4011,228.7471,11937.0
2025-01-15 13:05:00,231.4,231.44,231.11,231.18,4035.0,228.7669,228.8064,228.4802,228.5494,4035.0
2025-01-15 13:10:00,231.15,231.47,231.14,231.42,3888.0,228.5197,228.8361,228.5098,228.7867,3888.0
2025-01-15 13:15:00,231.35,231.45,231.19,231.26,7088.0,228.7175,228.8163,228.5593,228.6285,7088.0
2025-01-15 13:20:00,231.23,231.48,231.23,231.48,4599.0,228.5988,228.846,228.5988,228.846,4599.0
2025-01-15 13:25:00,231.47,231.7,231.44,231.6,5531.0,228.8361,229.0635,228.8064,228.9646,5531.0
2025-01-15 13:30:00,231.56,231.67,231.43,231.5,6538.0,228.9251,229.0338,228.7965,228.8657,6538.0
2025-01-15 13:35:00,231.5,231.91,231.34,231.9,14554.0,228.8657,229.2711,228.7076,229.2612,14554.0
2025-01-15 13:40:00,231.84,231.94,231.62,231.74,5119.0,229.2019,229.3007,228.9844,229.103,5119.0
2025-01-15 13:45:00,231.73,231.73,231.42,231.44,4362.0,229.0931,229.0931,228.7867,228.8064,4362.0
2025-01-15 13:50:00,231.46,231.68,231.42,231.56,3935.0,228.8262,229.0437,228.7867,228.9251,3935.0
2025-01-15 13:55:00,231.52,231.65,231.5,231.5,5077.0,228.8855,229.014,228.8657,228.8657,5077.0
2025-01-15 14:00:00,231.69,231.69,231.36,231.43,8287.0,229.0536,229.0536,228.7273,228.7965,8287.0
2025-01-15 14:05:00,231.37,231.51,231.34,231.42,7280.0,228.7372,228.8756,228.7076,228.7867,7280.0
2025-01-15 14:10:00,231.42,231.44,231.27,231.3,6460.0,228.7867,228.8064,228.6384,228.668,6460.0
2025-01-15 14:15:00,231.29,231.32,231.05,231.15,14508.0,228.6581,228.6878,228.4209,228.5197,14508.0
2025-01-15 14:20:00,231.15,231.25,231.09,231.09,3612.0,228.5197,228.6186,228.4604,228.4604,3612.0
2025-01-15 14:25:00,231.16,231.57,231.08,231.48,11657.0,228.5296,228.9349,228.4505,228.846,11657.0
2025-01-15 14:30:00,231.45,231.66,231.44,231.46,3559.0,228.8163,229.0239,228.8064,228.8262,3559.0
2025-01-15 14:35:00,231.5,231.59,231.44,231.57,5519.0,228.8657,228.9547,228.8064,228.9349,5519.0
2025-01-15 14:40:00,231.58,231.58,231.25,231.31,4385.0,228.9448,228.9448,228.6186,228.6779,4385.0
2025-01-15 14:45:00,231.24,231.4,231.2,231.38,15073.0,228.6087,228.7669,228.5692,228.7471,15073.0
2025-01-15 14:50:00,231.37,231.37,231.22,231.31,2195.0,228.7372,228.7372,228.5889,228.6779,2195.0
2025-01-15 14:55:00,231.31,231.37,231.03,231.03,8872.0,228.6779,228.7372,228.4011,228.4011,8872.0
2025-01-15 15:00:00,231.07,231.17,230.95,231.1,8803.0,228.4406,228.5395,228.322,228.4703,8803.0
2025-01-15 15:05:00,231.09,231.23,231.03,231.2,6231.0,228.4604,228.5988,228.4011,228.5692,6231.0
2025-01-15 15:10:00,231.19,231.23,231.01,231.03,8468.0,228.5593,228.5988,228.3813,228.4011,8468.0
2025-01-15 15:15:00,231.06,231.06,230.89,230.97,7179.0,228.4308,228.4308,228.2627,228.3418,7179.0
2025-01-15 15:20:00,230.94,231.24,230.94,231.21,7069.0,228.3121,228.6087,228.3121,228.579,7069.0
2025-01-15 15:25:00,231.23,231.24,231.08,231.11,6311.0,228.5988,228.6087,228.4505,228.4802,6311.0
2025-01-15 15:30:00,231.09,231.22,231.06,231.17,13205.0,228.4604,228.5889,228.4308,228.5395,13205.0
2025-01-15 15:35:00,231.14,231.14,230.83,231.03,18654.0,228.5098,228.5098,228.2034,228.4011,18654.0
2025-01-15 15:40:00,231.06,231.21,230.95,231.03,18537.0,228.4308,228.579,228.322,228.4011,18537.0
2025-01-15 15:45:00,231.02,231.14,230.87,231.05,20405.0,228.3912,228.5098,228.2429,228.4209,20405.0
2025-01-15 15:50:00,230.94,231.1,230.59,230.67,49244.0,228.3121,228.4703,227.9661,228.0452,49244.0
2025-01-15 15:55:00,230.72,231.06,230.44,230.81,149342.0,228.0946,228.4308,227.8178,228.1836,149342.0
2025-01-16 09:30:00,230.29,230.52,229.58,230.46,34074.0,227.6695,227.8969,226.9676,227.8376,34074.0
2025-01-16 09:35:00,230.79,230.88,230.11,230.26,4731.0,228.1638,228.2528,227.4916,227.6399,4731.0
2025-01-16 09:40:00,230.52,230.57,229.99,230.25,5653.0,227.8969,227.9463,227.3729,227.63,5653.0
2025-01-16 09:45:00,230.25,230.46,230.0,230.24,5088.0,227.63,227.8376,227.3828,227.6201,5088.0
2025-01-16 09:50:00,230.11,230.45,229.99,230.17,16454.0,227.4916,227.8277,227.3729,227.5509,16454.0
2025-01-16 09:55:00,230.21,230.44,229.96,229.97,8155.0,227.5904,227.8178,227.3433,227.3532,8155.0
2025-01-16 10:00:00,230.07,230.16,229.57,229.6,9246.0,227.452,227.541,226.9577,226.9874,9246.0
2025-01-16 10:05:00,229.7,230.21,229.64,230.14,14096.0,227.0862,227.5904,227.0269,227.5212,14096.0
2025-01-16 10:10:00,230.13,230.61,230.12,230.58,14375.0,227.5113,227.9859,227.5014,227.9562,14375.0
2025-01-16 10:15:00,230.55,230.59,230.27,230.47,12577.0,227.9266,227.9661,227.6497,227.8475,12577.0
2025-01-16 10:20:00,230.45,230.84,230.45,230.76,16391.0,227.8277,228.2133,227.8277,228.1342,16391.0
2025-01-16 10:25:00,230.59,230.98,230.58,230.97,22192.0,227.9661,228.3517,227.9562,228.3418,22192.0
2025-01-16 10:30:00,230.97,231.48,230.97,231.38,6150.0,228.3418,228.846,228.3418,228.7471,6150.0
2025-01-16 10:35:00,231.38,231.56,231.32,231.51,4491.0,228.7471,228.9251,228.6878,228.8756,4491.0
2025-01-16 10:40:00,231.6,231.93,231.41,231.93,7141.0,228.9646,229.2909,228.7768,229.2909,7141.0
2025-01-16 10:45:00,231.86,231.89,231.57,231.61,4457.0,229.2216,229.2513,228.9349,228.9745,4457.0
2025-01-16 10:50:00,231.7,232.03,231.7,231.96,7149.0,229.0635,229.3897,229.0635,229.3205,7149.0
2025-01-16 10:55:00,232.0,232.07,231.92,232.0,4651.0,229.3601,229.4293,229.281,229.3601,4651.0
2025-01-16 11:00:00,232.05,232.19,231.97,232.16,7762.0,229.4095,229.5479,229.3304,229.5182,7762.0
2025-01-16 11:05:00,232.11,232.29,231.99,232.17,6670.0,229.4688,229.6468,229.3502,229.5281,6670.0
2025-01-16 11:10:00,232.09,232.31,231.95,232.06,35357.0,229.449,229.6665,229.3106,229.4194,35357.0
2025-01-16 11:15:00,232.07,232.2,232.0,232.19,11078.0,229.4293,229.5578,229.3601,229.5479,11078.0
2025-01-16 11:20:00,232.15,232.41,232.09,232.34,16436.0,229.5083,229.7654,229.449,229.6962,16436.0
2025-01-16 11:25:00,232.39,232.53,232.32,232.42,7141.0,229.7456,229.884,229.6764,229.7753,7141.0
2025-01-16 11:30:00,232.41,232.46,232.2,232.38,12713.0,229.7654,229.8148,229.5578,229.7357,12713.0
2025-01-16 11:35:00,232.39,232.64,232.3,232.64,9423.0,229.7456,229.9928,229.6566,229.9928,9423.0
2025-01-16 11:40:00,232.6,233.0,232.55,232.85,7004.0,229.9532,230.3487,229.9038,230.2004,7004.0
2025-01-16 11:45:00,232.92,232.98,232.75,232.95,4458.0,230.2696,230.3289,230.1015,230.2992,4458.0
2025-01-16 11:50:00,232.96,233.2,232.95,233.2,6450.0,230.3091,230.5464,230.2992,230.5464,6450.0
2025-01-16 11:55:00,233.16,233.48,233.13,233.37,6958.0,230.5069,230.8232,230.4772,230.7145,6958.0
2025-01-16 12:00:00,233.37,233.58,233.12,233.12,18212.0,230.7145,230.9221,230.4673,230.4673,18212.0
2025-01-16 12:05:00,233.13,233.34,233.12,233.16,15959.0,230.4772,230.6848,230.4673,230.5069,15959.0
2025-01-16 12:10:00,233.16,233.4,233.07,233.4,6908.0,230.5069,230.7441,230.4179,230.7441,6908.0
2025-01-16 12:15:00,233.25,233.31,233.15,233.22,9087.0,230.5958,230.6551,230.497,230.5662,9087.0
2025-01-16 12:20:00,233.27,233.27,232.91,233.03,10858.0,230.6156,230.6156,230.2597,230.3783,10858.0
2025-01-16 12:25:00,233.03,233.43,232.96,233.38,9567.0,230.3783,230.7738,230.3091,230.7244,9567.0
2025-01-16 12:30:00,233.38,233.45,233.01,233.04,13789.0,230.7244,230.7936,230.3586,230.3882,13789.0
2025-01-16 12:35:00,233.06,233.15,233.02,233.09,6214.0,230.408,230.497,230.3684,230.4377,6214.0
2025-01-16 12:40:00,233.09,233.22,233.01,233.04,17145.0,230.4377,230.5662,230.3586,230.3882,17145.0
2025-01-16 12:45:00,233.08,233.16,233.03,233.16,9440.0,230.4278,230.5069,230.3783,230.5069,9440.0
2025-01-16 12:50:00,233.06,233.16,232.94,233.02,15580.0,230.408,230.5069,230.2894,230.3684,15580.0
2025-01-16 12:55:00,233.02,233.28,233.02,233.22,12042.0,230.3684,230.6255,230.3684,230.5662,12042.0
2025-01-16 13:00:00,233.17,233.17,232.92,232.97,5482.0,230.5167,230.5167,230.2696,230.319,5482.0
2025-01-16 13:05:00,232.97,233.06,232.86,232.99,18364.0,230.319,230.408,230.2103,230.3388,18364.0
2025-01-16 13:10:00,232.99,233.38,232.97,233.31,10064.0,230.3388,230.7244,230.319,230.6551,10064.0
2025-01-16 13:15:00,233.32,233.35,233.24,233.28,4838.0,230.665,230.6947,230.5859,230.6255,4838.0
2025-01-16 13:20:00,233.28,233.83,233.28,233.82,12372.0,230.6255,231.1692,230.6255,231.1593,12372.0
2025-01-16 13:25:00,233.82,233.92,233.71,233.91,16307.0,231.1593,231.2582,231.0506,231.2483,16307.0
2025-01-16 13:30:00,233.85,234.0,233.74,234.0,22960.0,231.189,231.3373,231.0803,231.3373,22960.0
2025-01-16 13:35:00,234.02,234.18,233.51,233.51,9817.0,231.3571,231.5152,230.8529,230.8529,9817.0
2025-01-16 13:40:00,233.53,233.74,233.44,233.65,9163.0,230.8726,231.0803,230.7837,230.9913,9163.0
2025-01-16 13:45:00,233.68,233.77,233.33,233.51,9270.0,231.0209,231.1099,230.6749,230.8529,9270.0
2025-01-16 13:50:00,233.55,233.64,233.38,233.64,9420.0,230.8924,230.9814,230.7244,230.9814,9420.0
2025-01-16 13:55:00,233.68,233.71,233.25,233.33,9120.0,231.0209,231.0506,230.5958,230.6749,9120.0
2025-01-16 14:00:00,233.29,233.6,233.26,233.36,10789.0,230.6354,230.9418,230.6057,230.7046,10789.0
2025-01-16 14:05:00,233.34,233.74,233.32,233.7,13472.0,230.6848,231.0803,230.665,231.0407,13472.0
2025-01-16 14:10:00,233.69,233.69,233.47,233.56,23303.0,231.0308,231.0308,230.8133,230.9023,23303.0
2025-01-16 14:15:00,233.5,233.67,233.5,233.59,7873.0,230.843,231.0111,230.843,230.932,7873.0
2025-01-16 14:20:00,233.61,233.67,233.29,233.46,19222.0,230.9517,231.0111,230.6354,230.8034,19222.0
2025-01-16 14:25:00,233.41,233.58,233.41,233.49,9271.0,230.754,230.9221,230.754,230.8331,9271.0
2025-01-16 14:30:00,233.49,233.64,233.45,233.56,10939.0,230.8331,230.9814,230.7936,230.9023,10939.0
2025-01-16 14:35:00,233.56,233.64,233.47,233.56,12011.0,230.9023,230.9814,230.8133,230.9023,12011.0
2025-01-16 14:40:00,233.57,233.86,233.49,233.68,13572.0,230.9122,231.1989,230.8331,231.0209,13572.0
2025-01-16 14:45:00,233.62,233.75,233.61,233.73,12669.0,230.9616,231.0901,230.9517,231.0704,12669.0
2025-01-16 14:50:00,233.73,233.76,233.58,233.62,14262.0,231.0704,231.1,230.9221,230.9616,14262.0
2025-01-16 14:55:00,233.63,233.75,233.52,233.58,14316.0,230.9715,231.0901,230.8628,230.9221,14316.0
2025-01-16 15:00:00,233.58,233.83,233.55,233.73,14503.0,230.9221,231.1692,230.8924,231.0704,14503.0
2025-01-16 15:05:00,233.74,233.82,233.7,233.75,10745.0,231.0803,231.1593,231.0407,231.0901,10745.0
2025-01-16 15:10:00,233.75,233.78,233.66,233.67,13450.0,231.0901,231.1198,231.0012,231.0111,13450.0
2025-01-16 15:15:00,233.65,233.79,233.53,233.77,22110.0,230.9913,231.1297,230.8726,231.1099,22110.0
2025-01-16 15:20:00,233.73,233.82,233.53,233.73,10069.0,231.0704,231.1593,230.8726,231.0704,10069.0
2025-01-16 15:25:00,233.73,233.97,233.68,233.96,18846.0,231.0704,231.3076,231.0209,231.2978,18846.0
2025-01-16 15:30:00,233.94,234.35,233.93,234.34,13635.0,231.278,231.6833,231.2681,231.6734,13635.0
2025-01-16 15:35:00,234.31,234.65,234.28,234.59,22390.0,231.6438,231.9799,231.6141,231.9206,22390.0
2025-01-16 15:40:00,234.59,235.07,234.54,234.82,40951.0,231.9206,232.3951,231.8712,232.148,40951.0
2025-01-16 15:45:00,234.82,235.09,234.75,234.79,38018.0,232.148,232.4149,232.0788,232.1183,38018.0
2025-01-16 15:50:00,234.79,235.1,234.7,234.87,51499.0,232.1183,232.4248,232.0293,232.1974,51499.0
2025-01-16 15:55:00,234.82,235.13,234.73,234.87,138542.0,232.148,232.4544,232.059,232.1974,138542.0
2025-01-17 09:30:00,239.26,239.26,233.39,235.87,456112.0,236.5374,236.5374,230.7342,233.186,456112.0
2025-01-17 09:35:00,236.13,236.13,233.72,233.89,50676.0,233.4431,233.4431,231.0605,231.2285,50676.0
2025-01-17 09:40:00,233.74,234.45,233.0,233.38,38572.0,231.0803,231.7822,230.3487,230.7244,38572.0
2025-01-17 09:45:00,233.49,233.78,233.22,233.52,26820.0,230.8331,231.1198,230.5662,230.8628,26820.0
2025-01-17 09:50:00,233.53,233.53,232.84,232.97,15934.0,230.8726,230.8726,230.1905,230.319,15934.0
2025-01-17 09:55:00,232.96,233.29,232.6,232.8,17234.0,230.3091,230.6354,229.9532,230.151,17234.0
2025-01-17 10:00:00,232.94,233.0,232.23,232.77,21140.0,230.2894,230.3487,229.5874,230.1213,21140.0
2025-01-17 10:05:00,232.89,233.12,232.23,232.51,14250.0,230.2399,230.4673,229.5874,229.8643,14250.0
2025-01-17 10:10:00,232.48,233.01,232.42,232.66,11625.0,229.8346,230.3586,229.7753,230.0125,11625.0
2025-01-17 10:15:00,232.67,233.11,232.2,232.84,35312.0,230.0224,230.4574,229.5578,230.1905,35312.0
2025-01-17 10:20:00,232.81,233.42,232.77,233.42,6314.0,230.1608,230.7639,230.1213,230.7639,6314.0
2025-01-17 10:25:00,233.25,233.95,233.13,233.86,6892.0,230.5958,231.2879,230.4772,231.1989,6892.0
2025-01-17 10:30:00,233.88,234.02,233.66,233.75,6567.0,231.2187,231.3571,231.0012,231.0901,6567.0
2025-01-17 10:35:00,233.68,233.79,233.34,233.69,5811.0,231.0209,231.1297,230.6848,231.0308,5811.0
2025-01-17 10:40:00,233.64,234.06,233.63,234.0,5436.0,230.9814,231.3966,230.9715,231.3373,5436.0
2025-01-17 10:45:00,234.06,234.24,234.04,234.14,8432.0,231.3966,231.5746,231.3768,231.4757,8432.0
2025-01-17 10:50:00,234.14,234.63,234.04,234.61,15038.0,231.4757,231.9601,231.3768,231.9404,15038.0
2025-01-17 10:55:00,234.55,234.64,233.76,233.76,10017.0,231.881,231.97,231.1,231.1,10017.0
2025-01-17 11:00:00,233.76,234.18,233.75,234.06,7587.0,231.1,231.5152,231.0901,231.3966,7587.0
2025-01-17 11:05:00,234.11,234.63,233.92,234.63,39672.0,231.446,231.9601,231.2582,231.9601,39672.0
2025-01-17 11:10:00,234.65,234.65,233.86,233.96,5723.0,231.9799,231.9799,231.1989,231.2978,5723.0
2025-01-17 11:15:00,233.99,234.18,233.96,234.05,10737.0,231.3274,231.5152,231.2978,231.3867,10737.0
2025-01-17 11:20:00,234.05,234.14,233.97,234.06,5139.0,231.3867,231.4757,231.3076,231.3966,5139.0
2025-01-17 11:25:00,234.0,234.16,233.83,234.04,6831.0,231.3373,231.4955,231.1692,231.3768,6831.0
2025-01-17 11:30:00,234.15,234.53,233.93,234.05,8607.0,231.4856,231.8613,231.2681,231.3867,8607.0
2025-01-17 11:35:00,234.15,234.49,233.91,234.3,7731.0,231.4856,231.8217,231.2483,231.6339,7731.0
2025-01-17 11:40:00,234.41,234.49,234.21,234.38,3159.0,231.7426,231.8217,231.5449,231.713,3159.0
2025-01-17 11:45:00,234.39,234.7,234.39,234.58,2779.0,231.7229,232.0293,231.7229,231.9107,2779.0
2025-01-17 11:50:00,234.71,234.72,234.47,234.61,9206.0,232.0392,232.0491,231.8019,231.9404,9206.0
2025-01-17 11:55:00,234.56,234.71,234.42,234.64,5195.0,231.8909,232.0392,231.7525,231.97,5195.0
2025-01-17 12:00:00,234.64,234.7,234.48,234.51,5483.0,231.97,232.0293,231.8118,231.8415,5483.0
2025-01-17 12:05:00,234.5,234.5,234.21,234.28,2407.0,231.8316,231.8316,231.5449,231.6141,2407.0
2025-01-17 12:10:00,234.37,234.5,234.0,234.32,37205.0,231.7031,231.8316,231.3373,231.6537,37205.0
2025-01-17 12:15:00,234.37,234.39,234.22,234.39,4464.0,231.7031,231.7229,231.5548,231.7229,4464.0
2025-01-17 12:20:00,234.36,234.55,234.36,234.42,4256.0,231.6932,231.881,231.6932,231.7525,4256.0
2025-01-17 12:25:00,234.45,234.45,234.29,234.43,3663.0,231.7822,231.7822,231.624,231.7624,3663.0
2025-01-17 12:30:00,234.5,234.53,234.38,234.42,3091.0,231.8316,231.8613,231.713,231.7525,3091.0
2025-01-17 12:35:00,234.36,234.74,234.31,234.7,8315.0,231.6932,232.0689,231.6438,232.0293,8315.0
2025-01-17 12:40:00,234.65,234.72,234.58,234.68,4463.0,231.9799,232.0491,231.9107,232.0096,4463.0
2025-01-17 12:45:00,234.59,234.67,234.58,234.66,1903.0,231.9206,231.9997,231.9107,231.9898,1903.0
2025-01-17 12:50:00,234.64,234.76,234.64,234.73,4935.0,231.97,232.0886,231.97,232.059,4935.0
2025-01-17 12:55:00,234.73,235.0,234.59,234.88,12982.0,232.059,232.3259,231.9206,232.2073,12982.0
2025-01-17 13:00:00,234.84,234.92,234.44,234.44,3855.0,232.1677,232.2468,231.7723,231.7723,3855.0
2025-01-17 13:05:00,234.46,234.54,234.38,234.49,3438.0,231.7921,231.8712,231.713,231.8217,3438.0
2025-01-17 13:10:00,234.42,234.65,234.42,234.64,8013.0,231.7525,231.9799,231.7525,231.97,8013.0
2025-01-17 13:15:00,234.64,234.83,234.56,234.64,10600.0,231.97,232.1579,231.8909,231.97,10600.0
2025-01-17 13:20:00,234.64,234.81,234.6,234.71,4294.0,231.97,232.1381,231.9305,232.0392,4294.0
2025-01-17 13:25:00,234.7,234.7,234.46,234.51,5277.0,232.0293,232.0293,231.7921,231.8415,5277.0
2025-01-17 13:30:00,234.56,234.67,234.56,234.61,2557.0,231.8909,231.9997,231.8909,231.9404,2557.0
2025-01-17 13:35:00,234.61,234.91,234.61,234.82,2553.0,231.9404,232.2369,231.9404,232.148,2553.0
2025-01-17 13:40:00,234.85,234.95,234.5,234.51,6850.0,232.1776,232.2765,231.8316,231.8415,6850.0
2025-01-17 13:45:00,234.56,234.68,234.49,234.58,5956.0,231.8909,232.0096,231.8217,231.9107,5956.0
2025-01-17 13:50:00,234.58,234.59,234.39,234.56,2663.0,231.9107,231.9206,231.7229,231.8909,2663.0
2025-01-17 13:55:00,234.65,234.82,234.54,234.61,4967.0,231.9799,232.148,231.8712,231.9404,4967.0
2025-01-17 14:00:00,234.72,235.05,234.72,235.05,6886.0,232.0491,232.3753,232.0491,232.3753,6886.0
2025-01-17 14:05:00,235.13,235.14,234.92,234.92,5407.0,232.4544,232.4643,232.2468,232.2468,5407.0
2025-01-17 14:10:00,235.08,235.08,234.68,234.77,4667.0,232.405,232.405,232.0096,232.0985,4667.0
2025-01-17 14:15:00,234.78,234.86,234.71,234.71,3404.0,232.1084,232.1875,232.0392,232.0392,3404.0
2025-01-17 14:20:00,234.78,234.85,234.7,234.85,6064.0,232.1084,232.1776,232.0293,232.1776,6064.0
2025-01-17 14:25:00,234.74,234.8,234.37,234.42,4074.0,232.0689,232.1282,231.7031,231.7525,4074.0
2025-01-17 14:30:00,234.36,234.45,234.24,234.26,4139.0,231.6932,231.7822,231.5746,231.5943,4139.0
2025-01-17 14:35:00,234.34,234.61,234.27,234.32,7181.0,231.6734,231.9404,231.6042,231.6537,7181.0
2025-01-17 14:40:00,234.39,234.44,234.31,234.42,3500.0,231.7229,231.7723,231.6438,231.7525,3500.0
2025-01-17 14:45:00,234.46,234.46,234.14,234.14,4381.0,231.7921,231.7921,231.4757,231.4757,4381.0
2025-01-17 14:50:00,234.12,234.33,234.12,234.28,11576.0,231.4559,231.6635,231.4559,231.6141,11576.0
2025-01-17 14:55:00,234.27,234.36,234.08,234.12,6702.0,231.6042,231.6932,231.4164,231.4559,6702.0
2025-01-17 15:00:00,234.09,234.28,234.0,234.22,7601.0,231.4263,231.6141,231.3373,231.5548,7601.0
2025-01-17 15:05:00,234.16,234.41,234.1,234.37,11949.0,231.4955,231.7426,231.4362,231.7031,11949.0
2025-01-17 15:10:00,234.36,234.65,234.33,234.64,5130.0,231.6932,231.9799,231.6635,231.97,5130.0
2025-01-17 15:15:00,234.65,234.65,234.45,234.62,7745.0,231.9799,231.9799,231.7822,231.9502,7745.0
2025-01-17 15:20:00,234.62,234.81,234.58,234.81,6383.0,231.9502,232.1381,231.9107,232.1381,6383.0
2025-01-17 15:25:00,234.77,234.77,234.57,234.74,8024.0,232.0985,232.0985,231.9008,232.0689,8024.0
2025-01-17 15:30:00,234.7,234.99,234.58,234.98,9048.0,232.0293,232.316,231.9107,232.3061,9048.0
2025-01-17 15:35:00,234.99,235.07,234.84,234.92,10831.0,232.316,232.3951,232.1677,232.2468,10831.0
2025-01-17 15:40:00,234.9,234.95,234.57,234.67,14883.0,232.2271,232.2765,231.9008,231.9997,14883.0
2025-01-17 15:45:00,234.63,234.71,234.47,234.48,14555.0,231.9601,232.0392,231.8019,231.8118,14555.0
2025-01-17 15:50:00,234.39,234.46,234.1,234.34,16612.0,231.7229,231.7921,231.4362,231.6734,16612.0
2025-01-17 15:55:00,234.29,234.43,233.83,234.14,121582.0,231.624,231.7624,231.1692,231.4757,121582.0
2025-01-21 09:30:00,235.59,235.73,234.99,235.14,42380.0,232.9092,233.0476,232.316,232.4643,42380.0
2025-01-21 09:35:00,235.16,235.38,235.02,235.24,11460.0,232.4841,232.7016,232.3457,232.5632,11460.0
2025-01-21 09:40:00,235.25,236.27,235.24,236.12,16892.0,232.5731,233.5815,232.5632,233.4332,16892.0
2025-01-21 09:45:00,236.16,236.58,235.85,235.85,33017.0,233.4727,233.8879,233.1662,233.1662,33017.0
2025-01-21 09:50:00,235.86,236.23,235.79,236.2,14272.0,233.1761,233.5419,233.1069,233.5123,14272.0
2025-01-21 09:55:00,236.17,236.37,235.98,236.32,19213.0,233.4826,233.6803,233.2948,233.6309,19213.0
2025-01-21 10:00:00,236.22,236.43,235.83,236.04,53341.0,233.532,233.7396,233.1465,233.3541,53341.0
2025-01-21 10:05:00,235.87,236.02,235.51,235.85,11572.0,233.186,233.3343,232.8301,233.1662,11572.0
2025-01-21 10:10:00,235.88,236.03,235.5,236.02,16191.0,233.1959,233.3442,232.8202,233.3343,16191.0
2025-01-21 10:15:00,236.06,236.31,235.69,235.89,17953.0,233.3739,233.621,233.0081,233.2058,17953.0
2025-01-21 10:20:00,235.88,236.31,235.79,235.88,23963.0,233.1959,233.621,233.1069,233.1959,23963.0
2025-01-21 10:25:00,235.89,236.28,235.86,236.08,35324.0,233.2058,233.5914,233.1761,233.3936,35324.0
2025-01-21 10:30:00,236.09,236.3,236.01,236.12,11259.0,233.4035,233.6111,233.3244,233.4332,11259.0
2025-01-21 10:35:00,236.19,236.51,236.07,236.49,13611.0,233.5024,233.8187,233.3837,233.799,13611.0
2025-01-21 10:40:00,236.5,236.71,236.45,236.58,18313.0,233.8088,234.0165,233.7594,233.8879,18313.0
2025-01-21 10:45:00,236.48,236.68,236.26,236.31,11113.0,233.7891,233.9868,233.5716,233.621,11113.0
2025-01-21 10:50:00,236.31,236.33,236.06,236.16,14428.0,233.621,233.6408,233.3739,233.4727,14428.0
2025-01-21 10:55:00,236.23,236.25,235.98,236.17,9978.0,233.5419,233.5617,233.2948,233.4826,9978.0
2025-01-21 11:00:00,236.09,236.21,235.81,236.01,11725.0,233.4035,233.5221,233.1267,233.3244,11725.0
2025-01-21 11:05:00,236.0,236.27,235.98,236.15,24280.0,233.3145,233.5815,233.2948,233.4628,24280.0
2025-01-21 11:10:00,236.2,236.69,236.06,236.57,11624.0,233.5123,233.9967,233.3739,233.8781,11624.0
2025-01-21 11:15:00,236.6,236.62,236.4,236.58,8052.0,233.9077,233.9275,233.71,233.8879,8052.0
2025-01-21 11:20:00,236.55,236.72,236.47,236.64,13258.0,233.8583,234.0263,233.7792,233.9473,13258.0
2025-01-21 11:25:00,236.74,237.14,236.68,237.1,8761.0,234.0461,234.4416,233.9868,234.402,8761.0
2025-01-21 11:30:00,237.1,237.16,236.93,237.05,12942.0,234.402,234.4613,234.234,234.3526,12942.0
2025-01-21 11:35:00,237.01,237.3,237.0,237.2,26971.0,234.313,234.5997,234.3032,234.5009,26971.0
2025-01-21 11:40:00,237.23,237.34,236.84,237.0,35637.0,234.5305,234.6393,234.145,234.3032,35637.0
2025-01-21 11:45:00,236.99,237.01,236.65,236.74,10153.0,234.2933,234.313,233.9571,234.0461,10153.0
2025-01-21 11:50:00,236.61,236.71,236.41,236.54,8951.0,233.9176,234.0165,233.7199,233.8484,8951.0
2025-01-21 11:55:00,236.58,236.66,236.46,236.49,12932.0,233.8879,233.967,233.7693,233.799,12932.0
2025-01-21 12:00:00,236.43,236.69,236.41,236.6,16110.0,233.7396,233.9967,233.7199,233.9077,16110.0
2025-01-21 12:05:00,236.6,236.71,236.58,236.71,9840.0,233.9077,234.0165,233.8879,234.0165,9840.0
2025-01-21 12:10:00,236.65,236.65,236.29,236.43,6743.0,233.9571,233.9571,233.6012,233.7396,6743.0
2025-01-21 12:15:00,236.46,236.51,236.36,236.49,8663.0,233.7693,233.8187,233.6704,233.799,8663.0
2025-01-21 12:20:00,236.49,236.49,236.26,236.3,14968.0,233.799,233.799,233.5716,233.6111,14968.0
2025-01-21 12:25:00,236.34,236.43,236.09,236.24,15235.0,233.6507,233.7396,233.4035,233.5518,15235.0
2025-01-21 12:30:00,236.18,236.24,236.1,236.14,15305.0,233.4925,233.5518,233.4134,233.4529,15305.0
2025-01-21 12:35:00,236.17,236.41,236.12,236.38,15699.0,233.4826,233.7199,233.4332,233.6902,15699.0
2025-01-21 12:40:00,236.23,236.5,236.15,236.22,13140.0,233.5419,233.8088,233.4628,233.532,13140.0
2025-01-21 12:45:00,236.18,236.5,236.1,236.48,11146.0,233.4925,233.8088,233.4134,233.7891,11146.0
2025-01-21 12:50:00,236.39,236.45,236.15,236.24,9244.0,233.7001,233.7594,233.4628,233.5518,9244.0
2025-01-21 12:55:00,236.25,236.33,236.14,236.25,4049.0,233.5617,233.6408,233.4529,233.5617,4049.0
2025-01-21 13:00:00,236.12,236.26,235.89,235.98,3329.0,233.4332,233.5716,233.2058,233.2948,3329.0
2025-01-21 13:05:00,235.98,236.12,235.97,236.03,6859.0,233.2948,233.4332,233.2849,233.3442,6859.0
2025-01-21 13:10:00,236.03,236.03,235.87,235.96,3568.0,233.3442,233.3442,233.186,233.275,3568.0
2025-01-21 13:15:00,235.96,236.23,235.91,236.16,15580.0,233.275,233.5419,233.2256,233.4727,15580.0
2025-01-21 13:20:00,236.21,236.29,236.14,236.16,9838.0,233.5221,233.6012,233.4529,233.4727,9838.0
2025-01-21 13:25:00,236.14,236.19,235.93,236.01,7273.0,233.4529,233.5024,233.2453,233.3244,7273.0
2025-01-21 13:30:00,235.99,236.07,235.87,235.95,7330.0,233.3047,233.3837,233.186,233.2651,7330.0
2025-01-21 13:35:00,235.95,236.0,235.67,235.84,10307.0,233.2651,233.3145,232.9883,233.1564,10307.0
2025-01-21 13:40:00,235.82,235.88,235.72,235.88,4340.0,233.1366,233.1959,233.0377,233.1959,4340.0
2025-01-21 13:45:00,235.86,236.06,235.86,236.01,5874.0,233.1761,233.3739,233.1761,233.3244,5874.0
2025-01-21 13:50:00,235.95,236.06,235.88,235.92,12188.0,233.2651,233.3739,233.1959,233.2354,12188.0
2025-01-21 13:55:00,235.88,236.2,235.85,236.2,29575.0,233.1959,233.5123,233.1662,233.5123,29575.0
2025-01-21 14:00:00,236.18,236.2,235.97,236.0,5760.0,233.4925,233.5123,233.2849,233.3145,5760.0
2025-01-21 14:05:00,235.96,236.12,235.95,236.04,12583.0,233.275,233.4332,233.2651,233.3541,12583.0
2025-01-21 14:10:00,236.04,236.21,235.95,236.14,12075.0,233.3541,233.5221,233.2651,233.4529,12075.0
2025-01-21 14:15:00,236.17,236.51,236.1,236.5,22079.0,233.4826,233.8187,233.4134,233.8088,22079.0
2025-01-21 14:20:00,236.5,236.61,236.39,236.59,18877.0,233.8088,233.9176,233.7001,233.8978,18877.0
2025-01-21 14:25:00,236.52,236.6,236.14,236.2,11441.0,233.8286,233.9077,233.4529,233.5123,11441.0
2025-01-21 14:30:00,236.2,236.26,236.04,236.2,9576.0,233.5123,233.5716,233.3541,233.5123,9576.0
2025-01-21 14:35:00,236.15,236.17,235.92,236.11,10421.0,233.4628,233.4826,233.2354,233.4233,10421.0
2025-01-21 14:40:00,236.11,236.19,236.08,236.16,11345.0,233.4233,233.5024,233.3936,233.4727,11345.0
2025-01-21 14:45:00,236.16,236.28,236.09,236.14,14401.0,233.4727,233.5914,233.4035,233.4529,14401.0
2025-01-21 14:50:00,236.18,236.3,236.15,236.22,13101.0,233.4925,233.6111,233.4628,233.532,13101.0
2025-01-21 14:55:00,236.25,236.45,236.12,236.38,13350.0,233.5617,233.7594,233.4332,233.6902,13350.0
2025-01-21 15:00:00,236.36,236.53,236.26,236.43,8714.0,233.6704,233.8385,233.5716,233.7396,8714.0
2025-01-21 15:05:00,236.46,236.46,236.25,236.36,7128.0,233.7693,233.7693,233.5617,233.6704,7128.0
2025-01-21 15:10:00,236.36,236.4,236.29,236.31,5259.0,233.6704,233.71,233.6012,233.621,5259.0
2025-01-21 15:15:00,236.31,236.52,236.31,236.52,15154.0,233.621,233.8286,233.621,233.8286,15154.0
2025-01-21 15:20:00,236.49,236.55,236.38,236.42,9612.0,233.799,233.8583,233.6902,233.7298,9612.0
2025-01-21 15:25:00,236.38,236.41,236.33,236.36,5832.0,233.6902,233.7199,233.6408,233.6704,5832.0
2025-01-21 15:30:00,236.34,236.4,236.3,236.4,17835.0,233.6507,233.71,233.6111,233.71,17835.0
2025-01-21 15:35:00,236.39,236.48,236.26,236.32,14296.0,233.7001,233.7891,233.5716,233.6309,14296.0
2025-01-21 15:40:00,236.31,236.53,236.17,236.53,18963.0,233.621,233.8385,233.4826,233.8385,18963.0
2025-01-21 15:45:00,236.51,236.65,236.36,236.4,19091.0,233.8187,233.9571,233.6704,233.71,19091.0
2025-01-21 15:50:00,236.37,236.58,236.2,236.38,43114.0,233.6803,233.8879,233.5123,233.6902,43114.0
2025-01-21 15:55:00,236.39,236.81,236.34,236.76,147985.0,233.7001,234.1153,233.6507,234.0659,147985.0
2025-01-22 09:30:00,236.73,236.91,234.16,235.16,71260.0,234.0362,234.2142,231.4955,232.4841,71260.0
2025-01-22 09:35:00,235.16,235.76,234.73,235.06,21610.0,232.4841,233.0773,232.059,232.3852,21610.0
2025-01-22 09:40:00,235.08,235.35,234.81,234.81,18340.0,232.405,232.6719,232.1381,232.1381,18340.0
2025-01-22 09:45:00,234.79,235.03,234.25,234.97,53422.0,232.1183,232.3556,231.5845,232.2963,53422.0
2025-01-22 09:50:00,234.97,235.1,234.83,235.02,26149.0,232.2963,232.4248,232.1579,232.3457,26149.0
2025-01-22 09:55:00,235.02,235.66,234.69,235.66,34598.0,232.3457,232.9784,232.0194,232.9784,34598.0
2025-01-22 10:00:00,235.59,235.69,235.33,235.61,11063.0,232.9092,233.0081,232.6522,232.929,11063.0
2025-01-22 10:05:00,235.61,235.71,235.17,235.3,11030.0,232.929,233.0278,232.494,232.6225,11030.0
2025-01-22 10:10:00,235.3,235.88,235.29,235.68,23277.0,232.6225,233.1959,232.6126,232.9982,23277.0
2025-01-22 10:15:00,235.67,236.07,235.67,235.92,15834.0,232.9883,233.3837,232.9883,233.2354,15834.0
2025-01-22 10:20:00,235.82,235.92,235.57,235.66,7544.0,233.1366,233.2354,232.8894,232.9784,7544.0
2025-01-22 10:25:00,235.66,235.68,235.19,235.22,14410.0,232.9784,232.9982,232.5138,232.5434,14410.0
2025-01-22 10:30:00,235.29,235.29,234.68,234.74,20777.0,232.6126,232.6126,232.0096,232.0689,20777.0
2025-01-22 10:35:00,234.75,234.87,234.65,234.78,17445.0,232.0788,232.1974,231.9799,232.1084,17445.0
2025-01-22 10:40:00,234.71,235.09,234.68,235.09,14287.0,232.0392,232.4149,232.0096,232.4149,14287.0
2025-01-22 10:45:00,235.06,235.09,234.61,234.67,12885.0,232.3852,232.4149,231.9404,231.9997,12885.0
2025-01-22 10:50:00,234.71,234.96,234.62,234.82,22571.0,232.0392,232.2864,231.9502,232.148,22571.0
2025-01-22 10:55:00,234.75,234.91,234.55,234.84,10525.0,232.0788,232.2369,231.881,232.1677,10525.0
2025-01-22 11:00:00,234.9,234.94,234.6,234.71,14668.0,232.2271,232.2666,231.9305,232.0392,14668.0
2025-01-22 11:05:00,234.74,234.85,234.65,234.74,10504.0,232.0689,232.1776,231.9799,232.0689,10504.0
2025-01-22 11:10:00,234.74,235.04,234.74,234.81,21314.0,232.0689,232.3655,232.0689,232.1381,21314.0
2025-01-22 11:15:00,234.86,234.95,234.68,234.69,7895.0,232.1875,232.2765,232.0096,232.0194,7895.0
2025-01-22 11:20:00,234.75,235.16,234.74,235.16,21948.0,232.0788,232.4841,232.0689,232.4841,21948.0
2025-01-22 11:25:00,235.28,235.34,235.06,235.11,10310.0,232.6027,232.662,232.3852,232.4347,10310.0
2025-01-22 11:30:00,235.24,235.39,235.16,235.24,7063.0,232.5632,232.7115,232.4841,232.5632,7063.0
2025-01-22 11:35:00,235.11,235.36,235.11,235.29,3574.0,232.4347,232.6818,232.4347,232.6126,3574.0
2025-01-22 11:40:00,235.3,235.37,235.04,235.18,9332.0,232.6225,232.6917,232.3655,232.5039,9332.0
2025-01-22 11:45:00,235.15,235.16,234.98,235.04,6804.0,232.4742,232.4841,232.3061,232.3655,6804.0
2025-01-22 11:50:00,235.13,235.5,235.11,235.5,11062.0,232.4544,232.8202,232.4347,232.8202,11062.0
2025-01-22 11:55:00,235.5,235.85,235.33,235.71,17158.0,232.8202,233.1662,232.6522,233.0278,17158.0
2025-01-22 12:00:00,235.64,235.78,235.55,235.61,10833.0,232.9586,233.097,232.8697,232.929,10833.0
2025-01-22 12:05:00,235.55,236.11,235.55,236.04,13706.0,232.8697,233.4233,232.8697,233.3541,13706.0
2025-01-22 12:10:00,236.05,236.39,236.03,236.37,11593.0,233.364,233.7001,233.3442,233.6803,11593.0
2025-01-22 12:15:00,236.41,236.68,236.41,236.48,13430.0,233.7199,233.9868,233.7199,233.7891,13430.0
2025-01-22 12:20:00,236.56,236.76,236.49,236.62,26760.0,233.8682,234.0659,233.799,233.9275,26760.0
2025-01-22 12:25:00,236.53,236.72,236.5,236.66,10798.0,233.8385,234.0263,233.8088,233.967,10798.0
2025-01-22 12:30:00,236.65,236.91,236.59,236.74,28601.0,233.9571,234.2142,233.8978,234.0461,28601.0
2025-01-22 12:35:00,236.73,236.94,236.62,236.65,12176.0,234.0362,234.2438,233.9275,233.9571,12176.0
2025-01-22 12:40:00,236.55,236.55,236.31,236.34,13141.0,233.8583,233.8583,233.621,233.6507,13141.0
2025-01-22 12:45:00,236.31,236.55,236.18,236.21,13049.0,233.621,233.8583,233.4925,233.5221,13049.0
2025-01-22 12:50:00,236.21,236.33,235.83,236.18,16819.0,233.5221,233.6408,233.1465,233.4925,16819.0
2025-01-22 12:55:00,236.11,236.29,235.93,235.94,9350.0,233.4233,233.6012,233.2453,233.2552,9350.0
2025-01-22 13:00:00,235.99,236.01,235.61,235.73,14944.0,233.3047,233.3244,232.929,233.0476,14944.0
2025-01-22 13:05:00,235.7,235.96,235.69,235.91,5633.0,233.018,233.275,233.0081,233.2256,5633.0
2025-01-22 13:10:00,235.91,236.21,235.81,236.21,10215.0,233.2256,233.5221,233.1267,233.5221,10215.0
2025-01-22 13:15:00,236.19,236.35,236.15,236.27,10505.0,233.5024,233.6606,233.4628,233.5815,10505.0
2025-01-22 13:20:00,236.23,236.5,236.22,236.26,13767.0,233.5419,233.8088,233.532,233.5716,13767.0
2025-01-22 13:25:00,236.26,236.34,235.9,235.9,33100.0,233.5716,233.6507,233.2157,233.2157,33100.0
2025-01-22 13:30:00,235.97,236.04,235.88,235.95,10846.0,233.2849,233.3541,233.1959,233.2651,10846.0
2025-01-22 13:35:00,236.05,236.05,235.82,235.93,8299.0,233.364,233.364,233.1366,233.2453,8299.0
2025-01-22 13:40:00,235.94,236.22,235.94,236.15,8546.0,233.2552,233.532,233.2552,233.4628,8546.0
2025-01-22 13:45:00,236.17,236.41,236.14,236.18,15413.0,233.4826,233.7199,233.4529,233.4925,15413.0
2025-01-22 13:50:00,236.19,236.45,236.16,236.4,8415.0,233.5024,233.7594,233.4727,233.71,8415.0
2025-01-22 13:55:00,236.35,236.39,236.19,236.22,7744.0,233.6606,233.7001,233.5024,233.532,7744.0
2025-01-22 14:00:00,236.21,236.34,236.14,236.25,6673.0,233.5221,233.6507,233.4529,233.5617,6673.0
2025-01-22 14:05:00,236.32,236.35,236.09,236.09,9243.0,233.6309,233.6606,233.4035,233.4035,9243.0
2025-01-22 14:10:00,236.09,236.2,236.07,236.16,5981.0,233.4035,233.5123,233.3837,233.4727,5981.0
2025-01-22 14:15:00,236.21,236.21,236.01,236.15,6535.0,233.5221,233.5221,233.3244,233.4628,6535.0
2025-01-22 14:20:00,236.15,236.34,236.11,236.25,7440.0,233.4628,233.6507,233.4233,233.5617,7440.0
2025-01-22 14:25:00,236.17,236.21,236.08,236.19,6459.0,233.4826,233.5221,233.3936,233.5024,6459.0
2025-01-22 14:30:00,236.24,236.42,236.17,236.4,3916.0,233.5518,233.7298,233.4826,233.71,3916.0
2025-01-22 14:35:00,236.39,236.62,236.39,236.58,7851.0,233.7001,233.9275,233.7001,233.8879,7851.0
2025-01-22 14:40:00,236.58,236.71,236.47,236.69,10986.0,233.8879,234.0165,233.7792,233.9967,10986.0
2025-01-22 14:45:00,236.67,236.7,236.43,236.53,6510.0,233.9769,234.0066,233.7396,233.8385,6510.0
2025-01-22 14:50:00,236.54,236.62,236.5,236.54,3780.0,233.8484,233.9275,233.8088,233.8484,3780.0
2025-01-22 14:55:00,236.54,236.73,236.5,236.65,6954.0,233.8484,234.0362,233.8088,233.9571,6954.0
2025-01-22 15:00:00,236.69,236.72,236.51,236.6,21214.0,233.9967,234.0263,233.8187,233.9077,21214.0
2025-01-22 15:05:00,236.61,236.64,236.41,236.44,44042.0,233.9176,233.9473,233.7199,233.7495,44042.0
2025-01-22 15:10:00,236.43,236.83,236.42,236.81,15623.0,233.7396,234.1351,233.7298,234.1153,15623.0
2025-01-22 15:15:00,236.84,236.96,236.75,236.95,16474.0,234.145,234.2636,234.056,234.2537,16474.0
2025-01-22 15:20:00,236.98,237.0,236.76,236.88,7680.0,234.2834,234.3032,234.0659,234.1845,7680.0
2025-01-22 15:25:00,236.88,236.88,236.74,236.74,8868.0,234.1845,234.1845,234.0461,234.0461,8868.0
2025-01-22 15:30:00,236.72,236.81,236.65,236.76,9196.0,234.0263,234.1153,233.9571,234.0659,9196.0
2025-01-22 15:35:00,236.72,236.76,236.41,236.62,32518.0,234.0263,234.0659,233.7199,233.9275,32518.0
2025-01-22 15:40:00,236.56,236.63,236.37,236.39,13625.0,233.8682,233.9374,233.6803,233.7001,13625.0
2025-01-22 15:45:00,236.39,236.41,235.97,236.0,18651.0,233.7001,233.7199,233.2849,233.3145,18651.0
2025-01-22 15:50:00,236.03,236.19,235.41,235.71,42945.0,233.3442,233.5024,232.7313,233.0278,42945.0
2025-01-22 15:55:00,235.63,235.85,235.38,235.7,120670.0,232.9487,233.1662,232.7016,233.018,120670.0
2025-01-23 09:30:00,246.65,246.65,242.06,242.82,251895.0,243.8434,243.8434,239.3056,240.0569,251895.0
2025-01-23 09:35:00,242.4,246.37,242.4,245.81,115138.0,239.6417,243.5665,239.6417,243.0129,115138.0
2025-01-23 09:40:00,245.73,246.8,245.23,245.66,125106.0,242.9338,243.9916,242.4395,242.8646,125106.0
2025-01-23 09:45:00,245.66,248.55,245.29,248.32,153078.0,242.8646,245.7217,242.4988,245.4943,153078.0
2025-01-23 09:50:00,248.34,248.52,247.18,248.36,60210.0,245.5141,245.6921,244.3673,245.5339,60210.0
2025-01-23 09:55:00,248.27,249.16,247.63,248.16,98693.0,245.4449,246.3248,244.8122,245.3362,98693.0
2025-01-23 10:00:00,248.15,248.24,246.81,246.81,49626.0,245.3263,245.4153,244.0015,244.0015,49626.0
2025-01-23 10:05:00,246.71,247.45,246.51,247.36,35915.0,243.9027,244.6342,243.7049,244.5453,35915.0
2025-01-23 10:10:00,247.2,247.47,246.79,247.28,51144.0,244.3871,244.654,243.9818,244.4662,51144.0
2025-01-23 10:15:00,247.26,247.61,246.76,246.76,63717.0,244.4464,244.7924,243.9521,243.9521,63717.0
2025-01-23 10:20:00,246.74,247.39,246.57,247.24,25177.0,243.9323,244.5749,243.7643,244.4266,25177.0
2025-01-23 10:25:00,247.23,247.24,246.47,246.56,26400.0,244.4168,244.4266,243.6654,243.7544,26400.0
2025-01-23 10:30:00,246.64,247.3,246.56,246.91,36512.0,243.8335,244.486,243.7544,244.1004,36512.0
2025-01-23 10:35:00,246.9,247.03,246.5,246.57,37400.0,244.0905,244.219,243.6951,243.7643,37400.0
2025-01-23 10:40:00,246.57,246.94,245.63,245.72,55982.0,243.7643,244.1301,242.835,242.9239,55982.0
2025-01-23 10:45:00,245.58,246.31,245.39,246.29,30847.0,242.7855,243.5072,242.5977,243.4874,30847.0
2025-01-23 10:50:00,246.29,246.52,245.96,246.0,11509.0,243.4874,243.7148,243.1612,243.2007,11509.0
2025-01-23 10:55:00,246.02,246.17,245.84,245.84,19464.0,243.2205,243.3688,243.0426,243.0426,19464.0
2025-01-23 11:00:00,245.98,246.69,245.91,246.6,15692.0,243.181,243.8829,243.1118,243.7939,15692.0
2025-01-23 11:05:00,246.39,246.66,246.33,246.59,11072.0,243.5863,243.8532,243.527,243.784,11072.0
2025-01-23 11:10:00,246.53,246.91,246.49,246.81,14024.0,243.7247,244.1004,243.6852,244.0015,14024.0
2025-01-23 11:15:00,246.81,247.58,246.81,247.49,21254.0,244.0015,244.7628,244.0015,244.6738,21254.0
2025-01-23 11:20:00,247.49,248.08,247.4,247.85,22507.0,244.6738,245.2571,244.5848,245.0297,22507.0
2025-01-23 11:25:00,247.96,248.04,247.49,247.49,33088.0,245.1384,245.2175,244.6738,244.6738,33088.0
2025-01-23 11:30:00,247.52,247.52,246.4,246.4,13208.0,244.7035,244.7035,243.5962,243.5962,13208.0
2025-01-23 11:35:00,246.58,246.74,246.27,246.36,19770.0,243.7741,243.9323,243.4677,243.5567,19770.0
2025-01-23 11:40:00,246.36,246.85,246.32,246.8,11715.0,243.5567,244.0411,243.5171,243.9916,11715.0
2025-01-23 11:45:00,246.71,246.87,246.31,246.39,18158.0,243.9027,244.0608,243.5072,243.5863,18158.0
2025-01-23 11:50:00,246.42,247.09,246.35,247.08,10195.0,243.616,244.2783,243.5468,244.2685,10195.0
2025-01-23 11:55:00,247.02,247.12,246.81,246.94,11980.0,244.2091,244.308,244.0015,244.1301,11980.0
2025-01-23 12:00:00,246.94,247.18,246.7,247.02,16102.0,244.1301,244.3673,243.8928,244.2091,16102.0
2025-01-23 12:05:00,246.95,246.99,246.78,246.89,10930.0,244.1399,244.1795,243.9719,244.0806,10930.0
2025-01-23 12:10:00,246.97,247.33,246.85,247.25,12872.0,244.1597,244.5156,244.0411,244.4365,12872.0
2025-01-23 12:15:00,247.25,247.26,246.77,246.95,14708.0,244.4365,244.4464,243.962,244.1399,14708.0
2025-01-23 12:20:00,246.84,247.1,246.73,247.03,10494.0,244.0312,244.2882,243.9224,244.219,10494.0
2025-01-23 12:25:00,247.03,247.03,246.81,246.94,20479.0,244.219,244.219,244.0015,244.1301,20479.0
2025-01-23 12:30:00,246.95,246.97,246.27,246.27,11203.0,244.1399,244.1597,243.4677,243.4677,11203.0
2025-01-23 12:35:00,246.26,246.48,246.14,246.42,15656.0,243.4578,243.6753,243.3392,243.616,15656.0
2025-01-23 12:40:00,246.42,246.52,246.31,246.31,4088.0,243.616,243.7148,243.5072,243.5072,4088.0
2025-01-23 12:45:00,246.27,246.8,246.17,246.55,19616.0,243.4677,243.9916,243.3688,243.7445,19616.0
2025-01-23 12:50:00,246.6,246.72,246.38,246.43,18342.0,243.7939,243.9126,243.5764,243.6259,18342.0
2025-01-23 12:55:00,246.42,247.2,246.37,247.05,8411.0,243.616,244.3871,243.5665,244.2388,8411.0
2025-01-23 13:00:00,246.95,247.22,246.94,247.05,4433.0,244.1399,244.4069,244.1301,244.2388,4433.0
2025-01-23 13:05:00,247.06,247.11,246.63,246.71,3918.0,244.2487,244.2981,243.8236,243.9027,3918.0
2025-01-23 13:10:00,246.62,246.81,246.2,246.33,21840.0,243.8137,244.0015,243.3985,243.527,21840.0
2025-01-23 13:15:00,246.3,246.59,246.16,246.4,22960.0,243.4973,243.784,243.3589,243.5962,22960.0
2025-01-23 13:20:00,246.5,246.68,246.34,246.56,81886.0,243.6951,243.873,243.5369,243.7544,81886.0
2025-01-23 13:25:00,246.62,247.01,246.55,246.97,7059.0,243.8137,244.1993,243.7445,244.1597,7059.0
2025-01-23 13:30:00,246.97,247.36,246.96,247.2,18460.0,244.1597,244.5453,244.1498,244.3871,18460.0
2025-01-23 13:35:00,246.98,247.13,246.87,246.92,18571.0,244.1696,244.3179,244.0608,244.1103,18571.0
2025-01-23 13:40:00,246.92,247.16,246.9,246.95,15704.0,244.1103,244.3475,244.0905,244.1399,15704.0
2025-01-23 13:45:00,246.95,247.1,246.89,246.96,20752.0,244.1399,244.2882,244.0806,244.1498,20752.0
2025-01-23 13:50:00,246.96,247.59,246.94,247.53,18942.0,244.1498,244.7727,244.1301,244.7133,18942.0
2025-01-23 13:55:00,247.5,247.55,247.0,247.03,17689.0,244.6837,244.7331,244.1894,244.219,17689.0
2025-01-23 14:00:00,247.08,247.14,246.88,247.01,30255.0,244.2685,244.3278,244.0707,244.1993,30255.0
2025-01-23 14:05:00,247.0,247.56,246.99,247.12,17244.0,244.1894,244.743,244.1795,244.308,17244.0
2025-01-23 14:10:00,247.19,247.31,246.99,247.26,11690.0,244.3772,244.4958,244.1795,244.4464,11690.0
2025-01-23 14:15:00,247.26,247.26,247.0,247.05,13705.0,244.4464,244.4464,244.1894,244.2388,13705.0
2025-01-23 14:20:00,247.06,247.12,246.66,246.89,37871.0,244.2487,244.308,243.8532,244.0806,37871.0
2025-01-23 14:25:00,246.89,247.32,246.82,247.29,20976.0,244.0806,244.5057,244.0114,244.4761,20976.0
2025-01-23 14:30:00,247.29,248.09,247.28,247.84,39690.0,244.4761,245.267,244.4662,245.0198,39690.0
2025-01-23 14:35:00,247.84,247.9,247.67,247.81,16344.0,245.0198,245.0791,244.8517,244.9902,16344.0
2025-01-23 14:40:00,247.73,247.99,247.69,247.91,13065.0,244.9111,245.1681,244.8715,245.089,13065.0
2025-01-23 14:45:00,247.83,247.91,247.44,247.56,17582.0,245.0099,245.089,244.6244,244.743,17582.0
2025-01-23 14:50:00,247.62,247.75,247.19,247.25,17393.0,244.8023,244.9308,244.3772,244.4365,17393.0
2025-01-23 14:55:00,247.33,247.58,247.13,247.43,22550.0,244.5156,244.7628,244.3179,244.6145,22550.0
2025-01-23 15:00:00,247.43,247.63,247.4,247.56,27018.0,244.6145,244.8122,244.5848,244.743,27018.0
2025-01-23 15:05:00,247.56,247.73,247.39,247.64,18052.0,244.743,244.9111,244.5749,244.8221,18052.0
2025-01-23 15:10:00,247.58,247.64,247.42,247.6,30770.0,244.7628,244.8221,244.6046,244.7825,30770.0
2025-01-23 15:15:00,247.65,247.74,247.38,247.73,32268.0,244.832,244.9209,244.565,244.9111,32268.0
2025-01-23 15:20:00,247.7,247.99,247.61,247.97,23842.0,244.8814,245.1681,244.7924,245.1483,23842.0
2025-01-23 15:25:00,247.88,248.14,247.79,248.14,17540.0,245.0594,245.3164,244.9704,245.3164,17540.0
2025-01-23 15:30:00,248.08,248.28,247.7,247.75,67721.0,245.2571,245.4548,244.8814,244.9308,67721.0
2025-01-23 15:35:00,247.76,248.46,247.72,248.45,45518.0,244.9407,245.6328,244.9012,245.6229,45518.0
2025-01-23 15:40:00,248.42,249.25,248.39,249.0,74499.0,245.5932,246.4138,245.5636,246.1666,74499.0
2025-01-23 15:45:00,249.01,249.6,248.95,249.56,75230.0,246.1765,246.7598,246.1172,246.7202,75230.0
2025-01-23 15:50:00,249.51,249.67,248.37,248.42,113129.0,246.6708,246.829,245.5438,245.5932,113129.0
2025-01-23 15:55:00,248.52,248.52,247.36,248.05,242047.0,245.6921,245.6921,244.5453,245.2274,242047.0
2025-01-24 09:30:00,247.48,250.0,247.48,248.12,192064.0,244.6639,247.1552,244.6639,245.2966,192064.0
2025-01-24 09:35:00,248.12,248.57,245.97,246.0,63674.0,245.2966,245.7415,243.1711,243.2007,63674.0
2025-01-24 09:40:00,245.79,247.86,245.75,247.72,33052.0,242.9931,245.0396,242.9536,244.9012,33052.0
2025-01-24 09:45:00,247.73,247.78,246.3,246.8,51823.0,244.9111,244.9605,243.4973,243.9916,51823.0
2025-01-24 09:50:00,246.56,246.86,245.95,246.5,63626.0,243.7544,244.051,243.1513,243.6951,63626.0
2025-01-24 09:55:00,246.47,246.93,245.71,246.8,62687.0,243.6654,244.1202,242.914,243.9916,62687.0
2025-01-24 10:00:00,247.61,247.61,246.76,247.29,28590.0,244.7924,244.7924,243.9521,244.4761,28590.0
2025-01-24 10:05:00,247.26,247.83,246.92,247.68,22423.0,244.4464,245.0099,244.1103,244.8616,22423.0
2025-01-24 10:10:00,247.68,247.68,247.12,247.3,24595.0,244.8616,244.8616,244.308,244.486,24595.0
2025-01-24 10:15:00,247.19,248.4,247.19,248.15,27393.0,244.3772,245.5734,244.3772,245.3263,27393.0
2025-01-24 10:20:00,248.1,248.15,247.53,247.83,21659.0,245.2769,245.3263,244.7133,245.0099,21659.0
2025-01-24 10:25:00,247.84,247.85,247.26,247.68,15162.0,245.0198,245.0297,244.4464,244.8616,15162.0
2025-01-24 10:30:00,247.6,247.96,247.06,247.92,17333.0,244.7825,245.1384,244.2487,245.0989,17333.0
2025-01-24 10:35:00,247.82,248.15,247.66,247.9,40710.0,245.0,245.3263,244.8419,245.0791,40710.0
2025-01-24 10:40:00,247.9,248.13,247.76,248.02,31945.0,245.0791,245.3065,244.9407,245.1978,31945.0
2025-01-24 10:45:00,247.97,248.0,247.79,247.9,21920.0,245.1483,245.178,244.9704,245.0791,21920.0
2025-01-24 10:50:00,247.9,248.0,247.76,247.95,51401.0,245.0791,245.178,244.9407,245.1286,51401.0
2025-01-24 10:55:00,247.95,248.12,247.31,248.04,31484.0,245.1286,245.2966,244.4958,245.2175,31484.0
2025-01-24 11:00:00,247.92,248.32,247.91,248.25,40277.0,245.0989,245.4943,245.089,245.4251,40277.0
2025-01-24 11:05:00,248.2,248.47,248.08,248.35,28543.0,245.3757,245.6426,245.2571,245.524,28543.0
2025-01-24 11:10:00,248.44,249.04,248.34,248.63,34815.0,245.613,246.2062,245.5141,245.8008,34815.0
2025-01-24 11:15:00,248.55,249.01,248.54,248.8,14028.0,245.7217,246.1765,245.7118,245.9689,14028.0
2025-01-24 11:20:00,248.75,248.93,248.59,248.84,10915.0,245.9195,246.0974,245.7613,246.0084,10915.0
2025-01-24 11:25:00,248.91,248.95,248.52,248.93,14509.0,246.0776,246.1172,245.6921,246.0974,14509.0
2025-01-24 11:30:00,248.92,249.07,248.85,248.89,7051.0,246.0875,246.2358,246.0183,246.0579,7051.0
2025-01-24 11:35:00,248.95,249.35,248.95,249.25,18389.0,246.1172,246.5126,246.1172,246.4138,18389.0
2025-01-24 11:40:00,249.25,249.35,249.03,249.35,21588.0,246.4138,246.5126,246.1963,246.5126,21588.0
2025-01-24 11:45:00,249.32,249.55,249.25,249.52,29345.0,246.483,246.7104,246.4138,246.6807,29345.0
2025-01-24 11:50:00,249.45,249.95,249.42,249.84,30061.0,246.6115,247.1058,246.5818,246.9971,30061.0
2025-01-24 11:55:00,249.85,250.19,249.66,249.77,46827.0,247.0069,247.3431,246.8191,246.9278,46827.0
2025-01-24 12:00:00,249.71,250.13,249.36,250.13,25240.0,246.8685,247.2838,246.5225,247.2838,25240.0
2025-01-24 12:05:00,250.03,250.19,249.86,250.12,19389.0,247.1849,247.3431,247.0168,247.2739,19389.0
2025-01-24 12:10:00,250.05,250.27,249.97,250.06,18554.0,247.2047,247.4222,247.1256,247.2145,18554.0
2025-01-24 12:15:00,250.04,250.22,249.91,250.01,28277.0,247.1948,247.3727,247.0663,247.1651,28277.0
2025-01-24 12:20:00,249.99,250.16,249.72,249.84,19308.0,247.1453,247.3134,246.8784,246.9971,19308.0
2025-01-24 12:25:00,249.74,249.94,249.7,249.82,20372.0,246.8982,247.0959,246.8586,246.9773,20372.0
2025-01-24 12:30:00,249.82,250.12,249.8,250.0,25691.0,246.9773,247.2739,246.9575,247.1552,25691.0
2025-01-24 12:35:00,250.01,250.28,249.94,250.27,7885.0,247.1651,247.432,247.0959,247.4222,7885.0
2025-01-24 12:40:00,250.27,250.27,249.97,250.0,15287.0,247.4222,247.4222,247.1256,247.1552,15287.0
2025-01-24 12:45:00,250.0,250.13,249.93,250.07,23387.0,247.1552,247.2838,247.086,247.2244,23387.0
2025-01-24 12:50:00,250.03,250.28,250.02,250.16,12336.0,247.1849,247.432,247.175,247.3134,12336.0
2025-01-24 12:55:00,250.16,250.32,249.98,250.07,12623.0,247.3134,247.4716,247.1355,247.2244,12623.0
2025-01-24 13:00:00,250.05,250.11,249.72,249.87,15027.0,247.2047,247.264,246.8784,247.0267,15027.0
2025-01-24 13:05:00,249.83,250.11,249.72,250.08,18776.0,246.9872,247.264,246.8784,247.2343,18776.0
2025-01-24 13:10:00,250.06,250.09,249.61,250.0,44852.0,247.2145,247.2442,246.7697,247.1552,44852.0
2025-01-24 13:15:00,250.02,250.07,249.73,249.87,9350.0,247.175,247.2244,246.8883,247.0267,9350.0
2025-01-24 13:20:00,249.88,250.1,249.81,249.87,23281.0,247.0366,247.2541,246.9674,247.0267,23281.0
2025-01-24 13:25:00,249.87,250.12,249.86,250.05,20035.0,247.0267,247.2739,247.0168,247.2047,20035.0
2025-01-24 13:30:00,250.14,250.14,249.88,249.89,18909.0,247.2936,247.2936,247.0366,247.0465,18909.0
2025-01-24 13:35:00,249.94,250.12,249.89,250.08,20016.0,247.0959,247.2739,247.0465,247.2343,20016.0
2025-01-24 13:40:00,250.08,250.13,249.89,250.13,12188.0,247.2343,247.2838,247.0465,247.2838,12188.0
2025-01-24 13:45:00,250.14,250.37,250.14,250.35,12670.0,247.2936,247.521,247.2936,247.5012,12670.0
2025-01-24 13:50:00,250.26,250.36,250.22,250.31,15698.0,247.4123,247.5111,247.3727,247.4617,15698.0
2025-01-24 13:55:00,250.3,250.45,250.16,250.45,6933.0,247.4518,247.6001,247.3134,247.6001,6933.0
2025-01-24 14:00:00,250.37,250.5,250.2,250.2,9909.0,247.521,247.6495,247.353,247.353,9909.0
2025-01-24 14:05:00,250.2,250.46,250.19,250.41,17671.0,247.353,247.61,247.3431,247.5606,17671.0
2025-01-24 14:10:00,250.4,250.4,250.15,250.24,10270.0,247.5507,247.5507,247.3035,247.3925,10270.0
2025-01-24 14:15:00,250.24,250.35,250.13,250.13,15262.0,247.3925,247.5012,247.2838,247.2838,15262.0
2025-01-24 14:20:00,250.08,250.11,249.91,249.98,30084.0,247.2343,247.264,247.0663,247.1355,30084.0
2025-01-24 14:25:00,249.94,249.94,249.28,249.39,12343.0,247.0959,247.0959,246.4434,246.5522,12343.0
2025-01-24 14:30:00,249.39,249.61,249.2,249.5,65997.0,246.5522,246.7697,246.3643,246.6609,65997.0
2025-01-24 14:35:00,249.47,249.55,249.29,249.52,10204.0,246.6313,246.7104,246.4533,246.6807,10204.0
2025-01-24 14:40:00,249.45,249.76,249.45,249.65,9623.0,246.6115,246.918,246.6115,246.8092,9623.0
2025-01-24 14:45:00,249.59,249.67,249.54,249.57,13609.0,246.7499,246.829,246.7005,246.7301,13609.0
2025-01-24 14:50:00,249.57,249.63,249.31,249.44,20647.0,246.7301,246.7894,246.4731,246.6016,20647.0
2025-01-24 14:55:00,249.5,249.5,249.25,249.25,83742.0,246.6609,246.6609,246.4138,246.4138,83742.0
2025-01-24 15:00:00,249.25,249.64,249.24,249.57,8053.0,246.4138,246.7993,246.4039,246.7301,8053.0
2025-01-24 15:05:00,249.49,249.57,249.29,249.3,7757.0,246.651,246.7301,246.4533,246.4632,7757.0
2025-01-24 15:10:00,249.3,249.32,249.16,249.26,22990.0,246.4632,246.483,246.3248,246.4237,22990.0
2025-01-24 15:15:00,249.28,249.31,249.09,249.27,20658.0,246.4434,246.4731,246.2556,246.4335,20658.0
2025-01-24 15:20:00,249.25,249.36,249.09,249.34,17414.0,246.4138,246.5225,246.2556,246.5027,17414.0
2025-01-24 15:25:00,249.28,249.28,248.91,248.97,35951.0,246.4434,246.4434,246.0776,246.137,35951.0
2025-01-24 15:30:00,249.03,249.05,248.56,248.56,30267.0,246.1963,246.216,245.7316,245.7316,30267.0
2025-01-24 15:35:00,248.47,248.57,248.27,248.3,33820.0,245.6426,245.7415,245.4449,245.4746,33820.0
2025-01-24 15:40:00,248.32,248.56,248.18,248.51,35495.0,245.4943,245.7316,245.3559,245.6822,35495.0
2025-01-24 15:45:00,248.51,248.95,248.44,248.95,48053.0,245.6822,246.1172,245.613,246.1172,48053.0
2025-01-24 15:50:00,248.91,249.85,248.87,248.89,78233.0,246.0776,247.0069,246.0381,246.0579,78233.0
2025-01-24 15:55:00,248.89,249.1,248.73,248.78,184162.0,246.0579,246.2655,245.8997,245.9491,184162.0
2025-01-27 09:30:00,250.63,253.0,250.0,251.56,138275.0,247.7781,250.1211,247.1552,248.6975,138275.0
2025-01-27 09:35:00,251.78,253.36,251.63,252.99,32146.0,248.915,250.477,248.7667,250.1112,32146.0
2025-01-27 09:40:00,252.9,254.21,252.26,252.27,79027.0,250.0222,251.3173,249.3895,249.3994,79027.0
2025-01-27 09:45:00,252.2,252.75,251.5,252.29,50357.0,249.3302,249.8739,248.6382,249.4192,50357.0
2025-01-27 09:50:00,252.36,253.03,252.13,252.13,47052.0,249.4884,250.1508,249.261,249.261,47052.0
2025-01-27 09:55:00,252.17,252.83,251.78,252.83,20991.0,249.3005,249.953,248.915,249.953,20991.0
2025-01-27 10:00:00,252.65,253.48,252.24,253.06,41953.0,249.7751,250.5956,249.3697,250.1804,41953.0
2025-01-27 10:05:00,253.34,253.53,252.85,253.2,25356.0,250.4572,250.6451,249.9728,250.3188,25356.0
2025-01-27 10:10:00,253.11,253.5,253.08,253.44,25098.0,250.2298,250.6154,250.2002,250.5561,25098.0
2025-01-27 10:15:00,253.45,254.34,253.44,254.23,24893.0,250.566,251.4458,250.5561,251.3371,24893.0
2025-01-27 10:20:00,254.29,254.48,253.97,254.09,32972.0,251.3964,251.5843,251.0801,251.1987,32972.0
2025-01-27 10:25:00,254.07,254.44,253.93,254.19,20418.0,251.1789,251.5447,251.0405,251.2976,20418.0
2025-01-27 10:30:00,254.19,254.48,253.8,254.03,17085.0,251.2976,251.5843,250.912,251.1394,17085.0
2025-01-27 10:35:00,253.99,254.51,253.92,254.41,22202.0,251.0998,251.6139,251.0306,251.515,22202.0
2025-01-27 10:40:00,254.42,254.42,253.77,253.79,21007.0,251.5249,251.5249,250.8823,250.9021,21007.0
2025-01-27 10:45:00,253.79,254.02,253.55,253.8,37831.0,250.9021,251.1295,250.6648,250.912,37831.0
2025-01-27 10:50:00,253.74,254.08,253.74,253.94,11403.0,250.8527,251.1888,250.8527,251.0504,11403.0
2025-01-27 10:55:00,253.94,254.24,253.86,253.86,11503.0,251.0504,251.347,250.9713,250.9713,11503.0
2025-01-27 11:00:00,253.91,254.02,253.79,254.02,15057.0,251.0207,251.1295,250.9021,251.1295,15057.0
2025-01-27 11:05:00,254.09,254.44,254.03,254.2,14277.0,251.1987,251.5447,251.1394,251.3074,14277.0
2025-01-27 11:10:00,254.2,254.38,253.88,254.38,18393.0,251.3074,251.4854,250.9911,251.4854,18393.0
2025-01-27 11:15:00,254.37,254.63,254.37,254.56,14736.0,251.4755,251.7325,251.4755,251.6633,14736.0
2025-01-27 11:20:00,254.64,254.98,254.47,254.95,25290.0,251.7424,252.0786,251.5744,252.0489,25290.0
2025-01-27 11:25:00,254.84,254.95,254.31,254.88,37505.0,251.9402,252.0489,251.4162,251.9797,37505.0
2025-01-27 11:30:00,254.9,254.9,254.5,254.74,19228.0,251.9995,251.9995,251.604,251.8413,19228.0
2025-01-27 11:35:00,254.74,255.46,254.67,255.46,39224.0,251.8413,252.5531,251.7721,252.5531,39224.0
2025-01-27 11:40:00,255.36,255.43,254.99,255.22,23088.0,252.4542,252.5234,252.0884,252.3158,23088.0
2025-01-27 11:45:00,255.24,255.55,255.15,255.32,41437.0,252.3356,252.6421,252.2466,252.4147,41437.0
2025-01-27 11:50:00,255.32,255.6,255.14,255.6,18727.0,252.4147,252.6915,252.2367,252.6915,18727.0
2025-01-27 11:55:00,255.62,256.2,254.97,255.38,259620.0,252.7113,253.2847,252.0687,252.474,259620.0
2025-01-27 12:00:00,255.27,255.73,254.98,255.14,43895.0,252.3653,252.82,252.0786,252.2367,43895.0
2025-01-27 12:05:00,255.14,255.7,254.98,255.7,20047.0,252.2367,252.7904,252.0786,252.7904,20047.0
2025-01-27 12:10:00,255.73,256.08,255.57,256.04,31439.0,252.82,253.166,252.6618,253.1265,31439.0
2025-01-27 12:15:00,256.05,256.23,255.33,255.53,44019.0,253.1364,253.3143,252.4246,252.6223,44019.0
2025-01-27 12:20:00,255.6,255.8,255.37,255.62,18552.0,252.6915,252.8892,252.4641,252.7113,18552.0
2025-01-27 12:25:00,255.53,255.81,255.48,255.7,33400.0,252.6223,252.8991,252.5729,252.7904,33400.0
2025-01-27 12:30:00,255.7,255.83,255.49,255.61,29274.0,252.7904,252.9189,252.5828,252.7014,29274.0
2025-01-27 12:35:00,255.55,256.11,255.55,256.05,14473.0,252.6421,253.1957,252.6421,253.1364,14473.0
2025-01-27 12:40:00,256.11,256.71,256.04,256.53,33798.0,253.1957,253.7889,253.1265,253.6109,33798.0
2025-01-27 12:45:00,256.65,256.71,256.2,256.45,28565.0,253.7296,253.7889,253.2847,253.5318,28565.0
2025-01-27 12:50:00,256.57,256.84,255.97,256.05,18157.0,253.6505,253.9174,253.0573,253.1364,18157.0
2025-01-27 12:55:00,256.22,256.4,255.93,256.3,21285.0,253.3045,253.4824,253.0178,253.3835,21285.0
2025-01-27 13:00:00,256.25,256.44,255.95,255.99,19074.0,253.3341,253.5219,253.0375,253.0771,19074.0
2025-01-27 13:05:00,256.04,256.46,255.96,256.41,14230.0,253.1265,253.5417,253.0474,253.4923,14230.0
2025-01-27 13:10:00,256.32,256.47,256.21,256.34,19034.0,253.4033,253.5516,253.2946,253.4231,19034.0
2025-01-27 13:15:00,256.41,256.62,256.29,256.31,18897.0,253.4923,253.6999,253.3737,253.3934,18897.0
2025-01-27 13:20:00,256.37,256.57,256.31,256.57,8603.0,253.4527,253.6505,253.3934,253.6505,8603.0
2025-01-27 13:25:00,256.56,256.64,256.23,256.43,14493.0,253.6406,253.7197,253.3143,253.5121,14493.0
2025-01-27 13:30:00,256.35,256.35,255.78,255.96,17993.0,253.433,253.433,252.8695,253.0474,17993.0
2025-01-27 13:35:00,255.9,255.98,255.32,255.51,55291.0,252.9881,253.0672,252.4147,252.6025,55291.0
2025-01-27 13:40:00,255.51,255.67,255.28,255.42,21349.0,252.6025,252.7607,252.3751,252.5136,21349.0
2025-01-27 13:45:00,255.4,255.75,255.25,255.72,29346.0,252.4938,252.8398,252.3455,252.8101,29346.0
2025-01-27 13:50:00,255.66,256.12,255.65,255.86,19696.0,252.7508,253.2056,252.7409,252.9485,19696.0
2025-01-27 13:55:00,256.06,256.06,255.71,255.99,11529.0,253.1463,253.1463,252.8003,253.0771,11529.0
2025-01-27 14:00:00,256.0,256.18,255.99,256.05,9994.0,253.087,253.2649,253.0771,253.1364,9994.0
2025-01-27 14:05:00,256.08,256.08,255.45,255.51,14355.0,253.166,253.166,252.5432,252.6025,14355.0
2025-01-27 14:10:00,255.5,255.66,255.3,255.41,20245.0,252.5926,252.7508,252.3949,252.5037,20245.0
2025-01-27 14:15:00,255.4,255.84,255.4,255.78,15875.0,252.4938,252.9288,252.4938,252.8695,15875.0
2025-01-27 14:20:00,255.78,255.78,255.54,255.54,2998.0,252.8695,252.8695,252.6322,252.6322,2998.0
2025-01-27 14:25:00,255.62,255.88,255.56,255.8,9225.0,252.7113,252.9683,252.652,252.8892,9225.0
2025-01-27 14:30:00,255.89,256.08,255.78,255.94,9748.0,252.9782,253.166,252.8695,253.0276,9748.0
2025-01-27 14:35:00,255.95,256.39,255.88,256.35,13318.0,253.0375,253.4725,252.9683,253.433,13318.0
2025-01-27 14:40:00,256.34,256.48,256.16,256.27,11288.0,253.4231,253.5615,253.2451,253.3539,11288.0
2025-01-27 14:45:00,256.23,256.28,255.78,255.81,11073.0,253.3143,253.3638,252.8695,252.8991,11073.0
2025-01-27 14:50:00,255.81,256.39,255.68,256.26,17233.0,252.8991,253.4725,252.7706,253.344,17233.0
2025-01-27 14:55:00,256.17,256.47,255.8,255.92,9343.0,253.255,253.5516,252.8892,253.0079,9343.0
2025-01-27 15:00:00,255.95,256.43,255.89,256.42,41250.0,253.0375,253.5121,252.9782,253.5022,41250.0
2025-01-27 15:05:00,256.42,256.42,255.17,255.24,31794.0,253.5022,253.5022,252.2664,252.3356,31794.0
2025-01-27 15:10:00,255.21,255.4,254.74,254.94,47679.0,252.3059,252.4938,251.8413,252.039,47679.0
2025-01-27 15:15:00,254.91,255.48,254.65,255.48,17099.0,252.0094,252.5729,251.7523,252.5729,17099.0
2025-01-27 15:20:00,255.47,255.8,255.25,255.37,14370.0,252.563,252.8892,252.3455,252.4641,14370.0
2025-01-27 15:25:00,255.28,255.44,255.07,255.34,15144.0,252.3751,252.5333,252.1675,252.4345,15144.0
2025-01-27 15:30:00,255.34,255.35,254.64,254.76,27572.0,252.4345,252.4444,251.7424,251.8611,27572.0
2025-01-27 15:35:00,254.76,254.89,254.36,254.56,45246.0,251.8611,251.9896,251.4656,251.6633,45246.0
2025-01-27 15:40:00,254.64,255.14,254.63,254.85,30235.0,251.7424,252.2367,251.7325,251.95,30235.0
2025-01-27 15:45:00,254.86,254.86,254.05,254.26,48045.0,251.9599,251.9599,251.1591,251.3668,48045.0
2025-01-27 15:50:00,254.19,254.21,253.3,253.42,99296.0,251.2976,251.3173,250.4177,250.5363,99296.0
2025-01-27 15:55:00,253.46,254.5,253.39,254.41,218210.0,250.5759,251.604,250.5067,251.515,218210.0
2025-01-28 09:30:00,254.0,254.86,253.09,254.16,95701.0,251.1097,251.9599,250.2101,251.2679,95701.0
2025-01-28 09:35:00,253.91,255.29,253.41,254.65,17144.0,251.0207,252.385,250.5264,251.7523,17144.0
2025-01-28 09:40:00,254.85,255.17,254.48,254.66,17126.0,251.95,252.2664,251.5843,251.7622,17126.0
2025-01-28 09:45:00,254.59,254.59,253.5,253.53,29387.0,251.693,251.693,250.6154,250.6451,29387.0
2025-01-28 09:50:00,253.67,254.01,253.54,253.78,13522.0,250.7835,251.1196,250.6549,250.8922,13522.0
2025-01-28 09:55:00,253.65,253.75,252.78,252.91,30477.0,250.7637,250.8626,249.9036,250.0321,30477.0
2025-01-28 10:00:00,252.79,253.04,252.11,252.21,31190.0,249.9135,250.1606,249.2412,249.3401,31190.0
2025-01-28 10:05:00,252.15,252.8,251.73,252.65,28042.0,249.2808,249.9234,248.8655,249.7751,28042.0
2025-01-28 10:10:00,252.68,252.71,251.79,251.94,28229.0,249.8047,249.8344,248.9249,249.0732,28229.0
2025-01-28 10:15:00,251.81,252.32,251.81,252.02,15154.0,248.9446,249.4488,248.9446,249.1522,15154.0
2025-01-28 10:20:00,252.03,252.28,251.8,252.16,19078.0,249.1621,249.4093,248.9347,249.2907,19078.0
2025-01-28 10:25:00,252.08,252.35,251.65,251.97,15397.0,249.2116,249.4785,248.7865,249.1028,15397.0
2025-01-28 10:30:00,251.79,252.31,251.66,251.99,16769.0,248.9249,249.4389,248.7963,249.1226,16769.0
2025-01-28 10:35:00,252.08,252.44,251.95,252.07,16921.0,249.2116,249.5675,249.083,249.2017,16921.0
2025-01-28 10:40:00,252.02,252.49,251.87,252.38,10895.0,249.1522,249.6169,249.004,249.5081,10895.0
2025-01-28 10:45:00,252.53,252.77,252.11,252.73,11684.0,249.6564,249.8937,249.2412,249.8542,11684.0
2025-01-28 10:50:00,252.84,253.28,252.73,253.05,6648.0,249.9629,250.3979,249.8542,250.1705,6648.0
2025-01-28 10:55:00,253.03,253.05,252.3,252.43,9076.0,250.1508,250.1705,249.4291,249.5576,9076.0
2025-01-28 11:00:00,252.57,252.87,252.55,252.59,6457.0,249.696,249.9926,249.6762,249.7158,6457.0
2025-01-28 11:05:00,252.57,252.69,252.51,252.67,9497.0,249.696,249.8146,249.6367,249.7948,9497.0
2025-01-28 11:10:00,252.67,252.76,252.44,252.58,10487.0,249.7948,249.8838,249.5675,249.7059,10487.0
2025-01-28 11:15:00,252.66,252.66,252.02,252.02,13103.0,249.785,249.785,249.1522,249.1522,13103.0
2025-01-28 11:20:00,252.08,252.09,251.15,251.29,45949.0,249.2116,249.2214,248.2921,248.4306,45949.0
2025-01-28 11:25:00,251.31,251.4,251.07,251.33,22179.0,248.4503,248.5393,248.2131,248.4701,22179.0
2025-01-28 11:30:00,251.24,251.52,251.09,251.23,28785.0,248.3811,248.6579,248.2328,248.3712,28785.0
2025-01-28 11:35:00,251.23,251.29,250.92,251.21,20324.0,248.3712,248.4306,248.0648,248.3515,20324.0
2025-01-28 11:40:00,251.31,251.76,251.18,251.67,8790.0,248.4503,248.8952,248.3218,248.8062,8790.0
2025-01-28 11:45:00,251.76,251.89,251.6,251.82,6650.0,248.8952,249.0237,248.737,248.9545,6650.0
2025-01-28 11:50:00,251.87,251.92,251.04,251.43,11720.0,249.004,249.0534,248.1834,248.569,11720.0
2025-01-28 11:55:00,251.36,251.64,251.36,251.58,3339.0,248.4998,248.7766,248.4998,248.7173,3339.0
2025-01-28 12:00:00,251.58,251.6,251.1,251.25,16249.0,248.7173,248.737,248.2427,248.391,16249.0
2025-01-28 12:05:00,251.24,251.24,251.06,251.23,11113.0,248.3811,248.3811,248.2032,248.3712,11113.0
2025-01-28 12:10:00,251.38,251.52,251.2,251.24,13721.0,248.5195,248.6579,248.3416,248.3811,13721.0
2025-01-28 12:15:00,251.22,251.22,250.94,250.95,17114.0,248.3613,248.3613,248.0845,248.0944,17114.0
2025-01-28 12:20:00,250.95,251.05,250.81,250.94,6056.0,248.0944,248.1933,247.956,248.0845,6056.0
2025-01-28 12:25:00,250.94,251.14,250.81,250.88,12743.0,248.0845,248.2823,247.956,248.0252,12743.0
2025-01-28 12:30:00,250.88,251.07,250.74,250.99,18946.0,248.0252,248.2131,247.8868,248.134,18946.0
2025-01-28 12:35:00,251.02,251.06,250.79,250.97,23723.0,248.1636,248.2032,247.9362,248.1142,23723.0
2025-01-28 12:40:00,250.96,251.26,250.9,251.15,6910.0,248.1043,248.4009,248.045,248.2921,6910.0
2025-01-28 12:45:00,251.18,251.18,250.72,250.85,15433.0,248.3218,248.3218,247.867,247.9956,15433.0
2025-01-28 12:50:00,250.94,251.16,250.85,251.08,8150.0,248.0845,248.302,247.9956,248.2229,8150.0
2025-01-28 12:55:00,251.02,251.33,250.99,250.99,8377.0,248.1636,248.4701,248.134,248.134,8377.0
2025-01-28 13:00:00,250.99,251.17,250.88,251.09,10601.0,248.134,248.3119,248.0252,248.2328,10601.0
2025-01-28 13:05:00,251.2,251.2,250.67,250.71,7065.0,248.3416,248.3416,247.8176,247.8572,7065.0
2025-01-28 13:10:00,250.75,250.83,250.53,250.74,10563.0,247.8967,247.9758,247.6792,247.8868,10563.0
2025-01-28 13:15:00,250.76,250.95,250.75,250.83,7241.0,247.9066,248.0944,247.8967,247.9758,7241.0
2025-01-28 13:20:00,250.87,250.98,250.79,250.8,10232.0,248.0153,248.1241,247.9362,247.9461,10232.0
2025-01-28 13:25:00,250.8,250.99,250.58,250.66,10765.0,247.9461,248.134,247.7286,247.8077,10765.0
2025-01-28 13:30:00,250.67,250.67,250.48,250.59,16740.0,247.8176,247.8176,247.6298,247.7385,16740.0
2025-01-28 13:35:00,250.54,250.74,250.25,250.26,11695.0,247.6891,247.8868,247.4024,247.4123,11695.0
2025-01-28 13:40:00,250.27,250.27,249.89,250.01,16725.0,247.4222,247.4222,247.0465,247.1651,16725.0
2025-01-28 13:45:00,250.01,250.14,249.87,250.01,6620.0,247.1651,247.2936,247.0267,247.1651,6620.0
2025-01-28 13:50:00,249.96,250.21,249.94,250.05,15534.0,247.1157,247.3628,247.0959,247.2047,15534.0
2025-01-28 13:55:00,250.04,250.19,249.97,250.0,10714.0,247.1948,247.3431,247.1256,247.1552,10714.0
2025-01-28 14:00:00,250.06,250.28,250.04,250.1,14058.0,247.2145,247.432,247.1948,247.2541,14058.0
2025-01-28 14:05:00,250.17,250.17,249.65,249.77,8217.0,247.3233,247.3233,246.8092,246.9278,8217.0
2025-01-28 14:10:00,249.7,249.78,249.39,249.52,14773.0,246.8586,246.9377,246.5522,246.6807,14773.0
2025-01-28 14:15:00,249.52,249.56,249.3,249.39,8034.0,246.6807,246.7202,246.4632,246.5522,8034.0
2025-01-28 14:20:00,249.39,249.41,249.06,249.09,20892.0,246.5522,246.5719,246.2259,246.2556,20892.0
2025-01-28 14:25:00,249.11,249.16,248.88,248.94,20211.0,246.2754,246.3248,246.048,246.1073,20211.0
2025-01-28 14:30:00,248.99,249.11,248.87,248.99,11733.0,246.1567,246.2754,246.0381,246.1567,11733.0
2025-01-28 14:35:00,248.99,249.27,248.89,249.18,10448.0,246.1567,246.4335,246.0579,246.3446,10448.0
2025-01-28 14:40:00,249.25,249.29,249.19,249.19,3717.0,246.4138,246.4533,246.3544,246.3544,3717.0
2025-01-28 14:45:00,249.21,249.37,248.98,249.08,13189.0,246.3742,246.5324,246.1468,246.2457,13189.0
2025-01-28 14:50:00,249.08,249.25,249.04,249.25,15591.0,246.2457,246.4138,246.2062,246.4138,15591.0
2025-01-28 14:55:00,249.21,249.34,249.21,249.3,4141.0,246.3742,246.5027,246.3742,246.4632,4141.0
2025-01-28 15:00:00,249.34,249.39,248.91,248.92,13905.0,246.5027,246.5522,246.0776,246.0875,13905.0
2025-01-28 15:05:00,249.0,249.18,248.93,249.15,15989.0,246.1666,246.3446,246.0974,246.3149,15989.0
2025-01-28 15:10:00,249.11,249.17,248.88,248.98,9651.0,246.2754,246.3347,246.048,246.1468,9651.0
2025-01-28 15:15:00,248.98,249.09,248.95,248.99,10572.0,246.1468,246.2556,246.1172,246.1567,10572.0
2025-01-28 15:20:00,249.01,249.23,248.8,249.13,28313.0,246.1765,246.394,245.9689,246.2951,28313.0
2025-01-28 15:25:00,249.04,249.27,248.97,249.15,33159.0,246.2062,246.4335,246.137,246.3149,33159.0
2025-01-28 15:30:00,249.14,249.41,249.09,249.32,33430.0,246.305,246.5719,246.2556,246.483,33430.0
2025-01-28 15:35:00,249.35,249.6,249.19,249.5,18535.0,246.5126,246.7598,246.3544,246.6609,18535.0
2025-01-28 15:40:00,249.5,249.87,249.35,249.76,15344.0,246.6609,247.0267,246.5126,246.918,15344.0
2025-01-28 15:45:00,249.85,249.86,249.46,249.46,26311.0,247.0069,247.0168,246.6214,246.6214,26311.0
2025-01-28 15:50:00,249.59,250.47,249.0,249.65,103599.0,246.7499,247.6199,246.1666,246.8092,103599.0
2025-01-28 15:55:00,249.56,249.66,248.91,249.19,247513.0,246.7202,246.8191,246.0776,246.3544,247513.0
2025-01-29 09:30:00,249.7,252.86,249.05,252.69,48996.0,246.8586,249.9827,246.216,249.8146,48996.0
2025-01-29 09:35:00,252.69,252.87,251.73,252.53,19828.0,249.8146,249.9926,248.8655,249.6564,19828.0
2025-01-29 09:40:00,252.53,252.64,251.84,252.37,6936.0,249.6564,249.7652,248.9743,249.4983,6936.0
2025-01-29 09:45:00,252.44,252.99,252.1,252.4,24659.0,249.5675,250.1112,249.2313,249.5279,24659.0
2025-01-29 09:50:00,252.25,252.4,251.14,251.81,20425.0,249.3796,249.5279,248.2823,248.9446,20425.0
2025-01-29 09:55:00,251.82,252.18,251.21,252.03,14378.0,248.9545,249.3104,248.3515,249.1621,14378.0
2025-01-29 10:00:00,251.81,252.13,251.65,252.0,24697.0,248.9446,249.261,248.7865,249.1325,24697.0
2025-01-29 10:05:00,251.9,252.06,251.5,251.72,19218.0,249.0336,249.1918,248.6382,248.8557,19218.0
2025-01-29 10:10:00,251.84,252.05,251.7,251.95,5243.0,248.9743,249.1819,248.8359,249.083,5243.0
2025-01-29 10:15:00,252.06,252.47,251.65,251.8,19830.0,249.1918,249.5971,248.7865,248.9347,19830.0
2025-01-29 10:20:00,251.84,252.06,251.7,252.04,7885.0,248.9743,249.1918,248.8359,249.172,7885.0
2025-01-29 10:25:00,252.19,252.21,251.57,251.72,13081.0,249.3203,249.3401,248.7074,248.8557,13081.0
2025-01-29 10:30:00,251.66,251.82,251.4,251.82,15396.0,248.7963,248.9545,248.5393,248.9545,15396.0
2025-01-29 10:35:00,251.83,251.99,251.11,251.99,26045.0,248.9644,249.1226,248.2526,249.1226,26045.0
2025-01-29 10:40:00,252.08,252.29,251.81,252.05,10909.0,249.2116,249.4192,248.9446,249.1819,10909.0
2025-01-29 10:45:00,252.05,252.21,251.89,251.94,11163.0,249.1819,249.3401,249.0237,249.0732,11163.0
2025-01-29 10:50:00,252.02,252.26,252.0,252.08,12396.0,249.1522,249.3895,249.1325,249.2116,12396.0
2025-01-29 10:55:00,252.09,252.18,251.7,251.87,37803.0,249.2214,249.3104,248.8359,249.004,37803.0
2025-01-29 11:00:00,251.87,252.21,251.63,251.89,15448.0,249.004,249.3401,248.7667,249.0237,15448.0
2025-01-29 11:05:00,251.67,251.69,251.32,251.54,6461.0,248.8062,248.826,248.4602,248.6777,6461.0
2025-01-29 11:10:00,251.43,251.51,251.22,251.22,4708.0,248.569,248.648,248.3613,248.3613,4708.0
2025-01-29 11:15:00,251.21,251.5,251.11,251.4,19263.0,248.3515,248.6382,248.2526,248.5393,19263.0
2025-01-29 11:20:00,251.4,251.62,251.27,251.45,11697.0,248.5393,248.7568,248.4108,248.5887,11697.0
2025-01-29 11:25:00,251.46,251.65,251.39,251.41,8348.0,248.5986,248.7865,248.5294,248.5492,8348.0
2025-01-29 11:30:00,251.48,251.86,251.48,251.86,8873.0,248.6184,248.9941,248.6184,248.9941,8873.0
2025-01-29 11:35:00,251.86,251.97,251.65,251.66,8031.0,248.9941,249.1028,248.7865,248.7963,8031.0
2025-01-29 11:40:00,251.69,251.71,251.4,251.42,4028.0,248.826,248.8458,248.5393,248.5591,4028.0
2025-01-29 11:45:00,251.42,251.66,251.42,251.49,6998.0,248.5591,248.7963,248.5591,248.6283,6998.0
2025-01-29 11:50:00,251.59,251.86,251.58,251.86,4060.0,248.7271,248.9941,248.7173,248.9941,4060.0
2025-01-29 11:55:00,251.91,251.93,251.65,251.73,7220.0,249.0435,249.0633,248.7865,248.8655,7220.0
2025-01-29 12:00:00,251.84,252.33,251.84,252.3,19243.0,248.9743,249.4587,248.9743,249.4291,19243.0
2025-01-29 12:05:00,252.42,252.42,251.97,252.09,12442.0,249.5477,249.5477,249.1028,249.2214,12442.0
2025-01-29 12:10:00,252.07,252.31,251.97,252.07,21450.0,249.2017,249.4389,249.1028,249.2017,21450.0
2025-01-29 12:15:00,252.1,252.19,251.84,252.0,17442.0,249.2313,249.3203,248.9743,249.1325,17442.0
2025-01-29 12:20:00,252.1,252.45,252.1,252.27,9937.0,249.2313,249.5774,249.2313,249.3994,9937.0
2025-01-29 12:25:00,252.43,252.47,252.24,252.24,8744.0,249.5576,249.5971,249.3697,249.3697,8744.0
2025-01-29 12:30:00,252.34,252.46,252.23,252.23,8671.0,249.4686,249.5872,249.3599,249.3599,8671.0
2025-01-29 12:35:00,252.22,252.5,252.07,252.26,14262.0,249.35,249.6268,249.2017,249.3895,14262.0
2025-01-29 12:40:00,252.27,252.28,252.12,252.14,2582.0,249.3994,249.4093,249.2511,249.2709,2582.0
2025-01-29 12:45:00,252.17,252.17,251.67,251.8,5372.0,249.3005,249.3005,248.8062,248.9347,5372.0
2025-01-29 12:50:00,251.75,251.84,251.66,251.67,3017.0,248.8853,248.9743,248.7963,248.8062,3017.0
2025-01-29 12:55:00,251.58,251.78,251.57,251.73,3787.0,248.7173,248.915,248.7074,248.8655,3787.0
2025-01-29 13:00:00,251.7,251.87,251.31,251.43,11059.0,248.8359,249.004,248.4503,248.569,11059.0
2025-01-29 13:05:00,251.32,251.49,251.23,251.41,13864.0,248.4602,248.6283,248.3712,248.5492,13864.0
2025-01-29 13:10:00,251.49,251.62,251.27,251.45,13145.0,248.6283,248.7568,248.4108,248.5887,13145.0
2025-01-29 13:15:00,251.51,251.62,251.36,251.37,2505.0,248.648,248.7568,248.4998,248.5096,2505.0
2025-01-29 13:20:00,251.57,251.72,251.42,251.71,2833.0,248.7074,248.8557,248.5591,248.8458,2833.0
2025-01-29 13:25:00,251.71,251.84,251.66,251.72,12534.0,248.8458,248.9743,248.7963,248.8557,12534.0
2025-01-29 13:30:00,251.72,251.82,251.65,251.76,6057.0,248.8557,248.9545,248.7865,248.8952,6057.0
2025-01-29 13:35:00,251.71,251.8,251.58,251.69,17497.0,248.8458,248.9347,248.7173,248.826,17497.0
2025-01-29 13:40:00,251.69,251.82,251.59,251.82,14007.0,248.826,248.9545,248.7271,248.9545,14007.0
2025-01-29 13:45:00,251.84,252.06,251.8,252.01,7822.0,248.9743,249.1918,248.9347,249.1424,7822.0
2025-01-29 13:50:00,252.05,252.29,251.94,252.0,8637.0,249.1819,249.4192,249.0732,249.1325,8637.0
2025-01-29 13:55:00,251.96,252.2,251.95,252.16,6494.0,249.0929,249.3302,249.083,249.2907,6494.0
2025-01-29 14:00:00,252.0,252.0,251.0,251.14,8831.0,249.1325,249.1325,248.1439,248.2823,8831.0
2025-01-29 14:05:00,251.14,251.21,250.9,251.05,10211.0,248.2823,248.3515,248.045,248.1933,10211.0
2025-01-29 14:10:00,251.05,251.27,250.89,251.06,12970.0,248.1933,248.4108,248.0351,248.2032,12970.0
2025-01-29 14:15:00,251.07,251.14,250.77,250.93,11624.0,248.2131,248.2823,247.9165,248.0746,11624.0
2025-01-29 14:20:00,250.97,251.06,250.45,250.45,12952.0,248.1142,248.2032,247.6001,247.6001,12952.0
2025-01-29 14:25:00,250.37,250.61,250.25,250.44,4949.0,247.521,247.7583,247.4024,247.5902,4949.0
2025-01-29 14:30:00,250.44,250.89,250.44,250.61,6717.0,247.5902,248.0351,247.5902,247.7583,6717.0
2025-01-29 14:35:00,250.54,251.15,250.52,250.84,16675.0,247.6891,248.2921,247.6693,247.9857,16675.0
2025-01-29 14:40:00,250.89,251.18,250.46,250.66,19915.0,248.0351,248.3218,247.61,247.8077,19915.0
2025-01-29 14:45:00,250.43,251.05,250.24,250.84,11410.0,247.5803,248.1933,247.3925,247.9857,11410.0
2025-01-29 14:50:00,250.82,251.06,250.77,250.99,13451.0,247.9659,248.2032,247.9165,248.134,13451.0
2025-01-29 14:55:00,251.03,251.12,250.66,250.93,14092.0,248.1735,248.2625,247.8077,248.0746,14092.0
2025-01-29 15:00:00,250.93,250.97,250.08,250.22,15741.0,248.0746,248.1142,247.2343,247.3727,15741.0
2025-01-29 15:05:00,250.05,250.34,249.92,250.34,8489.0,247.2047,247.4914,247.0761,247.4914,8489.0
2025-01-29 15:10:00,250.23,250.73,250.22,250.36,9851.0,247.3826,247.8769,247.3727,247.5111,9851.0
2025-01-29 15:15:00,250.46,250.46,249.8,250.16,11059.0,247.61,247.61,246.9575,247.3134,11059.0
2025-01-29 15:20:00,250.21,250.63,250.16,250.53,8533.0,247.3628,247.7781,247.3134,247.6792,8533.0
2025-01-29 15:25:00,250.46,250.55,250.16,250.16,13502.0,247.61,247.699,247.3134,247.3134,13502.0
2025-01-29 15:30:00,250.15,250.26,250.01,250.11,9987.0,247.3035,247.4123,247.1651,247.264,9987.0
2025-01-29 15:35:00,250.08,250.18,249.9,250.08,17976.0,247.2343,247.3332,247.0564,247.2343,17976.0
2025-01-29 15:40:00,250.07,250.33,250.02,250.21,22327.0,247.2244,247.4815,247.175,247.3628,22327.0
2025-01-29 15:45:00,250.25,250.42,249.91,250.36,23369.0,247.4024,247.5705,247.0663,247.5111,23369.0
2025-01-29 15:50:00,250.34,250.5,249.91,249.91,29224.0,247.4914,247.6495,247.0663,247.0663,29224.0
2025-01-29 15:55:00,249.99,250.07,249.4,249.55,92148.0,247.1453,247.2244,246.5621,246.7104,92148.0
2025-01-30 09:30:00,249.38,251.0,248.49,251.0,40082.0,246.5423,248.1439,245.6624,248.1439,40082.0
2025-01-30 09:35:00,250.99,251.46,250.57,251.27,6537.0,248.134,248.5986,247.7187,248.4108,6537.0
2025-01-30 09:40:00,251.37,251.63,250.97,251.33,12528.0,248.5096,248.7667,248.1142,248.4701,12528.0
2025-01-30 09:45:00,251.21,251.37,250.9,251.22,14494.0,248.3515,248.5096,248.045,248.3613,14494.0
2025-01-30 09:50:00,251.09,251.6,250.87,251.31,9844.0,248.2328,248.737,248.0153,248.4503,9844.0
2025-01-30 09:55:00,251.29,251.35,250.97,251.02,10561.0,248.4306,248.4899,248.1142,248.1636,10561.0
2025-01-30 10:00:00,251.15,251.15,250.17,250.21,6878.0,248.2921,248.2921,247.3233,247.3628,6878.0
2025-01-30 10:05:00,250.12,250.57,250.06,250.3,20877.0,247.2739,247.7187,247.2145,247.4518,20877.0
2025-01-30 10:10:00,250.31,250.78,249.8,250.56,13942.0,247.4617,247.9264,246.9575,247.7089,13942.0
2025-01-30 10:15:00,250.51,250.8,250.34,250.72,5525.0,247.6594,247.9461,247.4914,247.867,5525.0
2025-01-30 10:20:00,250.91,250.91,250.51,250.64,8511.0,248.0549,248.0549,247.6594,247.7879,8511.0
2025-01-30 10:25:00,250.72,250.8,250.23,250.24,8230.0,247.867,247.9461,247.3826,247.3925,8230.0
2025-01-30 10:30:00,250.44,250.93,250.38,250.93,5783.0,247.5902,248.0746,247.5309,248.0746,5783.0
2025-01-30 10:35:00,250.84,251.28,250.84,251.23,2913.0,247.9857,248.4207,247.9857,248.3712,2913.0
2025-01-30 10:40:00,251.18,251.32,251.0,251.28,6757.0,248.3218,248.4602,248.1439,248.4207,6757.0
2025-01-30 10:45:00,251.32,251.35,251.04,251.18,8027.0,248.4602,248.4899,248.1834,248.3218,8027.0
2025-01-30 10:50:00,251.15,251.24,250.74,250.82,13153.0,248.2921,248.3811,247.8868,247.9659,13153.0
2025-01-30 10:55:00,250.7,250.7,250.2,250.37,6763.0,247.8473,247.8473,247.353,247.521,6763.0
2025-01-30 11:00:00,250.37,250.46,250.15,250.26,8369.0,247.521,247.61,247.3035,247.4123,8369.0
2025-01-30 11:05:00,250.4,250.54,249.93,249.94,16912.0,247.5507,247.6891,247.086,247.0959,16912.0
2025-01-30 11:10:00,250.03,250.23,249.88,250.04,6830.0,247.1849,247.3826,247.0366,247.1948,6830.0
2025-01-30 11:15:00,250.09,250.11,249.52,249.63,11507.0,247.2442,247.264,246.6807,246.7894,11507.0
2025-01-30 11:20:00,249.64,250.2,249.62,250.01,14053.0,246.7993,247.353,246.7796,247.1651,14053.0
2025-01-30 11:25:00,250.09,250.28,249.94,250.26,10291.0,247.2442,247.432,247.0959,247.4123,10291.0
2025-01-30 11:30:00,250.26,250.45,250.19,250.44,3546.0,247.4123,247.6001,247.3431,247.5902,3546.0
2025-01-30 11:35:00,250.39,251.05,250.31,250.74,9401.0,247.5408,248.1933,247.4617,247.8868,9401.0
2025-01-30 11:40:00,250.73,250.86,250.58,250.75,5996.0,247.8769,248.0054,247.7286,247.8967,5996.0
2025-01-30 11:45:00,250.75,250.81,250.54,250.65,4728.0,247.8967,247.956,247.6891,247.7978,4728.0
2025-01-30 11:50:00,250.62,250.75,250.52,250.69,6676.0,247.7682,247.8967,247.6693,247.8374,6676.0
2025-01-30 11:55:00,250.68,250.76,250.6,250.7,5560.0,247.8275,247.9066,247.7484,247.8473,5560.0
2025-01-30 12:00:00,250.69,251.06,250.69,251.05,4435.0,247.8374,248.2032,247.8374,248.1933,4435.0
2025-01-30 12:05:00,251.09,251.23,250.83,250.91,6120.0,248.2328,248.3712,247.9758,248.0549,6120.0
2025-01-30 12:10:00,250.82,250.94,250.57,250.63,14926.0,247.9659,248.0845,247.7187,247.7781,14926.0
2025-01-30 12:15:00,250.61,250.76,250.53,250.56,8702.0,247.7583,247.9066,247.6792,247.7089,8702.0
2025-01-30 12:20:00,250.56,250.6,250.43,250.52,13965.0,247.7089,247.7484,247.5803,247.6693,13965.0
2025-01-30 12:25:00,250.5,250.59,250.04,250.05,12431.0,247.6495,247.7385,247.1948,247.2047,12431.0
2025-01-30 12:30:00,250.15,250.66,250.05,250.66,5468.0,247.3035,247.8077,247.2047,247.8077,5468.0
2025-01-30 12:35:00,250.67,250.73,250.52,250.64,2564.0,247.8176,247.8769,247.6693,247.7879,2564.0
2025-01-30 12:40:00,250.64,250.99,250.5,250.6,6887.0,247.7879,248.134,247.6495,247.7484,6887.0
2025-01-30 12:45:00,250.59,250.81,250.59,250.68,4194.0,247.7385,247.956,247.7385,247.8275,4194.0
2025-01-30 12:50:00,250.79,250.89,250.53,250.68,10246.0,247.9362,248.0351,247.6792,247.8275,10246.0
2025-01-30 12:55:00,250.65,250.74,250.61,250.7,3452.0,247.7978,247.8868,247.7583,247.8473,3452.0
2025-01-30 13:00:00,250.66,250.95,250.45,250.52,11971.0,247.8077,248.0944,247.6001,247.6693,11971.0
2025-01-30 13:05:00,250.43,250.44,250.3,250.38,3512.0,247.5803,247.5902,247.4518,247.5309,3512.0
2025-01-30 13:10:00,250.33,250.42,250.23,250.28,7352.0,247.4815,247.5705,247.3826,247.432,7352.0
2025-01-30 13:15:00,250.34,250.43,250.04,250.12,5996.0,247.4914,247.5803,247.1948,247.2739,5996.0
2025-01-30 13:20:00,250.2,250.29,250.06,250.2,3515.0,247.353,247.4419,247.2145,247.353,3515.0
2025-01-30 13:25:00,250.21,250.51,250.07,250.51,7359.0,247.3628,247.6594,247.2244,247.6594,7359.0
2025-01-30 13:30:00,250.52,250.72,250.46,250.71,4599.0,247.6693,247.867,247.61,247.8572,4599.0
2025-01-30 13:35:00,250.78,250.88,250.68,250.88,2079.0,247.9264,248.0252,247.8275,248.0252,2079.0
2025-01-30 13:40:00,250.76,250.99,250.76,250.92,5724.0,247.9066,248.134,247.9066,248.0648,5724.0
2025-01-30 13:45:00,251.0,251.17,250.94,251.12,5914.0,248.1439,248.3119,248.0845,248.2625,5914.0
2025-01-30 13:50:00,251.14,251.31,251.14,251.23,4480.0,248.2823,248.4503,248.2823,248.3712,4480.0
2025-01-30 13:55:00,251.15,251.15,250.94,250.94,5977.0,248.2921,248.2921,248.0845,248.0845,5977.0
2025-01-30 14:00:00,251.0,251.05,250.93,250.98,6487.0,248.1439,248.1933,248.0746,248.1241,6487.0
2025-01-30 14:05:00,250.93,251.01,250.86,250.89,9845.0,248.0746,248.1537,248.0054,248.0351,9845.0
2025-01-30 14:10:00,250.9,250.99,250.49,250.53,7170.0,248.045,248.134,247.6397,247.6792,7170.0
2025-01-30 14:15:00,250.49,250.87,250.49,250.75,7160.0,247.6397,248.0153,247.6397,247.8967,7160.0
2025-01-30 14:20:00,250.64,250.74,250.47,250.5,5789.0,247.7879,247.8868,247.6199,247.6495,5789.0
2025-01-30 14:25:00,250.51,250.78,250.49,250.64,15866.0,247.6594,247.9264,247.6397,247.7879,15866.0
2025-01-30 14:30:00,250.62,250.64,250.49,250.5,5731.0,247.7682,247.7879,247.6397,247.6495,5731.0
2025-01-30 14:35:00,250.5,250.55,250.27,250.27,10621.0,247.6495,247.699,247.4222,247.4222,10621.0
2025-01-30 14:40:00,250.24,250.32,250.16,250.23,4725.0,247.3925,247.4716,247.3134,247.3826,4725.0
2025-01-30 14:45:00,250.23,250.38,250.15,250.34,16602.0,247.3826,247.5309,247.3035,247.4914,16602.0
2025-01-30 14:50:00,250.4,250.54,250.34,250.52,13846.0,247.5507,247.6891,247.4914,247.6693,13846.0
2025-01-30 14:55:00,250.52,250.9,250.47,250.8,15767.0,247.6693,248.045,247.6199,247.9461,15767.0
2025-01-30 15:00:00,250.8,250.95,250.67,250.91,20135.0,247.9461,248.0944,247.8176,248.0549,20135.0
2025-01-30 15:05:00,250.92,251.14,250.9,251.1,14213.0,248.0648,248.2823,248.045,248.2427,14213.0
2025-01-30 15:10:00,251.11,251.28,251.02,251.06,24490.0,248.2526,248.4207,248.1636,248.2032,24490.0
2025-01-30 15:15:00,251.07,251.21,250.93,250.93,24292.0,248.2131,248.3515,248.0746,248.0746,24292.0
2025-01-30 15:20:00,250.92,251.16,250.92,251.07,15219.0,248.0648,248.302,248.0648,248.2131,15219.0
2025-01-30 15:25:00,250.97,250.97,250.74,250.78,20302.0,248.1142,248.1142,247.8868,247.9264,20302.0
2025-01-30 15:30:00,250.72,250.72,250.26,250.44,20894.0,247.867,247.867,247.4123,247.5902,20894.0
2025-01-30 15:35:00,250.44,250.56,249.62,249.62,48605.0,247.5902,247.7089,246.7796,246.7796,48605.0
2025-01-30 15:40:00,249.63,249.63,247.07,247.76,208700.0,246.7894,246.7894,244.2586,244.9407,208700.0
2025-01-30 15:45:00,247.64,248.72,247.42,248.61,144641.0,244.8221,245.8898,244.6046,245.781,144641.0
2025-01-30 15:50:00,248.58,249.39,248.57,249.21,71313.0,245.7514,246.5522,245.7415,246.3742,71313.0
2025-01-30 15:55:00,249.21,249.98,249.2,249.9,211419.0,246.3742,247.1355,246.3643,247.0564,211419.0
2025-01-31 09:30:00,248.67,249.64,248.43,249.26,43154.0,245.8404,246.7993,245.6031,246.4237,43154.0
2025-01-31 09:35:00,249.43,249.98,249.11,249.49,24813.0,246.5917,247.1355,246.2754,246.651,24813.0
2025-01-31 09:40:00,249.48,249.92,249.41,249.41,6169.0,246.6411,247.0761,246.5719,246.5719,6169.0
2025-01-31 09:45:00,249.29,249.45,249.07,249.26,9310.0,246.4533,246.6115,246.2358,246.4237,9310.0
2025-01-31 09:50:00,249.12,249.66,248.96,249.35,23951.0,246.2852,246.8191,246.1271,246.5126,23951.0
2025-01-31 09:55:00,249.28,249.48,249.21,249.45,5151.0,246.4434,246.6411,246.3742,246.6115,5151.0
2025-01-31 10:00:00,249.37,249.49,249.06,249.21,16334.0,246.5324,246.651,246.2259,246.3742,16334.0
2025-01-31 10:05:00,249.25,249.79,249.07,249.66,7360.0,246.4138,246.9476,246.2358,246.8191,7360.0
2025-01-31 10:10:00,249.64,249.8,249.34,249.43,14801.0,246.7993,246.9575,246.5027,246.5917,14801.0
2025-01-31 10:15:00,249.43,249.49,248.92,249.07,5032.0,246.5917,246.651,246.0875,246.2358,5032.0
2025-01-31 10:20:00,249.29,249.29,248.95,249.13,9946.0,246.4533,246.4533,246.1172,246.2951,9946.0
2025-01-31 10:25:00,249.13,249.75,249.1,249.71,9158.0,246.2951,246.9081,246.2655,246.8685,9158.0
2025-01-31 10:30:00,249.76,250.01,249.5,250.01,13289.0,246.918,247.1651,246.6609,247.1651,13289.0
2025-01-31 10:35:00,250.01,250.32,249.91,250.32,8836.0,247.1651,247.4716,247.0663,247.4716,8836.0
2025-01-31 10:40:00,250.32,250.85,250.31,250.59,22520.0,247.4716,247.9956,247.4617,247.7385,22520.0
2025-01-31 10:45:00,250.59,250.95,250.56,250.79,9689.0,247.7385,248.0944,247.7089,247.9362,9689.0
2025-01-31 10:50:00,250.83,250.92,250.66,250.76,15601.0,247.9758,248.0648,247.8077,247.9066,15601.0
2025-01-31 10:55:00,250.8,251.0,250.63,250.95,14517.0,247.9461,248.1439,247.7781,248.0944,14517.0
2025-01-31 11:00:00,250.94,250.98,250.34,250.35,10407.0,248.0845,248.1241,247.4914,247.5012,10407.0
2025-01-31 11:05:00,250.33,250.55,250.21,250.45,13647.0,247.4815,247.699,247.3628,247.6001,13647.0
2025-01-31 11:10:00,250.38,250.66,250.38,250.66,3605.0,247.5309,247.8077,247.5309,247.8077,3605.0
2025-01-31 11:15:00,250.62,250.91,250.51,250.88,6749.0,247.7682,248.0549,247.6594,248.0252,6749.0
2025-01-31 11:20:00,250.88,251.06,250.78,251.01,9663.0,248.0252,248.2032,247.9264,248.1537,9663.0
2025-01-31 11:25:00,251.05,251.06,250.84,250.97,13997.0,248.1933,248.2032,247.9857,248.1142,13997.0
2025-01-31 11:30:00,250.98,251.23,250.9,251.15,12524.0,248.1241,248.3712,248.045,248.2921,12524.0
2025-01-31 11:35:00,251.16,251.38,251.08,251.38,3577.0,248.302,248.5195,248.2229,248.5195,3577.0
2025-01-31 11:40:00,251.43,251.59,251.41,251.59,6141.0,248.569,248.7271,248.5492,248.7271,6141.0
2025-01-31 11:45:00,251.55,251.55,251.17,251.31,7155.0,248.6876,248.6876,248.3119,248.4503,7155.0
2025-01-31 11:50:00,251.33,251.36,251.08,251.23,8595.0,248.4701,248.4998,248.2229,248.3712,8595.0
2025-01-31 11:55:00,251.21,251.38,251.15,251.16,5741.0,248.3515,248.5195,248.2921,248.302,5741.0
2025-01-31 12:00:00,251.13,251.41,251.05,251.41,6405.0,248.2724,248.5492,248.1933,248.5492,6405.0
2025-01-31 12:05:00,251.43,251.7,251.4,251.68,16676.0,248.569,248.8359,248.5393,248.8161,16676.0
2025-01-31 12:10:00,251.68,251.68,251.45,251.56,4633.0,248.8161,248.8161,248.5887,248.6975,4633.0
2025-01-31 12:15:00,251.52,251.81,251.43,251.69,15592.0,248.6579,248.9446,248.569,248.826,15592.0
2025-01-31 12:20:00,251.73,252.02,251.42,251.5,24184.0,248.8655,249.1522,248.5591,248.6382,24184.0
2025-01-31 12:25:00,251.41,251.42,250.99,251.16,8524.0,248.5492,248.5591,248.134,248.302,8524.0
2025-01-31 12:30:00,251.11,251.37,250.93,251.31,6808.0,248.2526,248.5096,248.0746,248.4503,6808.0
2025-01-31 12:35:00,251.24,251.4,251.23,251.39,3850.0,248.3811,248.5393,248.3712,248.5294,3850.0
2025-01-31 12:40:00,251.31,251.53,251.26,251.39,8440.0,248.4503,248.6678,248.4009,248.5294,8440.0
2025-01-31 12:45:00,251.29,251.38,251.05,251.05,5360.0,248.4306,248.5195,248.1933,248.1933,5360.0
2025-01-31 12:50:00,251.11,251.16,251.04,251.11,5663.0,248.2526,248.302,248.1834,248.2526,5663.0
2025-01-31 12:55:00,251.11,251.33,251.07,251.25,6283.0,248.2526,248.4701,248.2131,248.391,6283.0
2025-01-31 13:00:00,251.28,251.5,251.22,251.43,10865.0,248.4207,248.6382,248.3613,248.569,10865.0
2025-01-31 13:05:00,251.43,251.6,251.34,251.56,10493.0,248.569,248.737,248.48,248.6975,10493.0
2025-01-31 13:10:00,251.64,251.87,251.6,251.77,10922.0,248.7766,249.004,248.737,248.9051,10922.0
2025-01-31 13:15:00,251.91,252.04,251.11,251.17,34651.0,249.0435,249.172,248.2526,248.3119,34651.0
2025-01-31 13:20:00,251.16,251.38,250.55,250.59,67458.0,248.302,248.5195,247.699,247.7385,67458.0
2025-01-31 13:25:00,250.68,250.99,250.06,250.13,30625.0,247.8275,248.134,247.2145,247.2838,30625.0
2025-01-31 13:30:00,250.18,250.32,249.67,249.85,20444.0,247.3332,247.4716,246.829,247.0069,20444.0
2025-01-31 13:35:00,249.79,249.96,249.34,249.49,14995.0,246.9476,247.1157,246.5027,246.651,14995.0
2025-01-31 13:40:00,249.48,249.83,249.27,249.83,33284.0,246.6411,246.9872,246.4335,246.9872,33284.0
2025-01-31 13:45:00,249.78,249.78,249.4,249.5,17465.0,246.9377,246.9377,246.5621,246.6609,17465.0
2025-01-31 13:50:00,249.6,249.99,249.58,249.93,25141.0,246.7598,247.1453,246.74,247.086,25141.0
2025-01-31 13:55:00,249.93,250.1,249.81,249.89,7730.0,247.086,247.2541,246.9674,247.0465,7730.0
2025-01-31 14:00:00,249.82,250.02,249.52,249.62,20460.0,246.9773,247.175,246.6807,246.7796,20460.0
2025-01-31 14:05:00,249.46,249.55,248.83,249.24,32442.0,246.6214,246.7104,245.9985,246.4039,32442.0
2025-01-31 14:10:00,249.25,249.87,249.18,249.86,13816.0,246.4138,247.0267,246.3446,247.0168,13816.0
2025-01-31 14:15:00,249.75,249.79,249.44,249.52,15931.0,246.9081,246.9476,246.6016,246.6807,15931.0
2025-01-31 14:20:00,249.59,249.66,249.43,249.66,7362.0,246.7499,246.8191,246.5917,246.8191,7362.0
2025-01-31 14:25:00,249.65,249.91,249.59,249.87,5053.0,246.8092,247.0663,246.7499,247.0267,5053.0
2025-01-31 14:30:00,249.9,250.56,249.9,250.56,10273.0,247.0564,247.7089,247.0564,247.7089,10273.0
2025-01-31 14:35:00,250.5,250.57,250.12,250.22,7680.0,247.6495,247.7187,247.2739,247.3727,7680.0
2025-01-31 14:40:00,250.27,250.35,249.78,249.83,8940.0,247.4222,247.5012,246.9377,246.9872,8940.0
2025-01-31 14:45:00,249.77,250.03,249.64,250.03,54444.0,246.9278,247.1849,246.7993,247.1849,54444.0
2025-01-31 14:50:00,250.02,250.03,249.59,249.68,7073.0,247.175,247.1849,246.7499,246.8389,7073.0
2025-01-31 14:55:00,249.63,250.14,249.43,249.57,35709.0,246.7894,247.2936,246.5917,246.7301,35709.0
2025-01-31 15:00:00,249.52,249.52,248.59,248.6,7157.0,246.6807,246.6807,245.7613,245.7712,7157.0
2025-01-31 15:05:00,248.61,248.76,248.43,248.49,8152.0,245.781,245.9293,245.6031,245.6624,8152.0
2025-01-31 15:10:00,248.43,249.07,248.4,249.0,20260.0,245.6031,246.2358,245.5734,246.1666,20260.0
2025-01-31 15:15:00,249.05,249.33,249.03,249.26,11986.0,246.216,246.4929,246.1963,246.4237,11986.0
2025-01-31 15:20:00,249.25,249.42,249.17,249.35,27019.0,246.4138,246.5818,246.3347,246.5126,27019.0
2025-01-31 15:25:00,249.29,249.47,248.9,249.45,24196.0,246.4533,246.6313,246.0677,246.6115,24196.0
2025-01-31 15:30:00,249.47,249.62,249.26,249.36,12772.0,246.6313,246.7796,246.4237,246.5225,12772.0
2025-01-31 15:35:00,249.36,249.47,249.25,249.4,9667.0,246.5225,246.6313,246.4138,246.5621,9667.0
2025-01-31 15:40:00,249.36,249.5,249.09,249.09,29404.0,246.5225,246.6609,246.2556,246.2556,29404.0
2025-01-31 15:45:00,249.06,249.48,249.03,249.45,16766.0,246.2259,246.6411,246.1963,246.6115,16766.0
2025-01-31 15:50:00,249.52,249.52,248.43,248.44,52573.0,246.6807,246.6807,245.6031,245.613,52573.0
2025-01-31 15:55:00,248.38,248.48,247.66,247.79,248442.0,245.5537,245.6525,244.8419,244.9704,248442.0
2025-02-03 09:30:00,242.23,242.27,240.0,241.73,202908.0,239.4736,239.5132,237.269,238.9793,202908.0
2025-02-03 09:35:00,241.8,242.13,239.56,240.13,61440.0,239.0485,239.3748,236.834,237.3975,61440.0
2025-02-03 09:40:00,240.54,240.95,239.57,239.91,65272.0,237.8029,238.2082,236.8439,237.18,65272.0
2025-02-03 09:45:00,239.9,240.33,238.97,239.32,82462.0,237.1702,237.5953,236.2507,236.5968,82462.0
2025-02-03 09:50:00,239.33,239.33,238.11,238.77,58858.0,236.6066,236.6066,235.4005,236.053,58858.0
2025-02-03 09:55:00,238.78,238.85,237.55,237.76,42026.0,236.0629,236.1321,234.8469,235.0545,42026.0
2025-02-03 10:00:00,237.54,238.96,237.06,238.83,57017.0,234.837,236.2409,234.3625,236.1123,57017.0
2025-02-03 10:05:00,238.91,239.46,238.73,238.98,28717.0,236.1914,236.7352,236.0135,236.2606,28717.0
2025-02-03 10:10:00,238.98,239.91,238.67,239.8,23642.0,236.2606,237.18,235.9542,237.0713,23642.0
2025-02-03 10:15:00,239.85,240.78,239.73,240.3,31000.0,237.1207,238.0401,237.0021,237.5656,31000.0
2025-02-03 10:20:00,240.21,241.74,239.99,241.63,46034.0,237.4766,238.9892,237.2591,238.8805,46034.0
2025-02-03 10:25:00,241.75,243.55,241.62,243.42,76809.0,238.9991,240.7786,238.8706,240.6501,76809.0
2025-02-03 10:30:00,243.42,243.9,242.86,243.63,115619.0,240.6501,241.1246,240.0965,240.8577,115619.0
2025-02-03 10:35:00,243.63,245.01,243.63,244.83,29058.0,240.8577,242.222,240.8577,242.0441,29058.0
2025-02-03 10:40:00,244.83,245.38,244.33,245.0,24131.0,242.0441,242.5878,241.5498,242.2121,24131.0
2025-02-03 10:45:00,245.07,245.23,244.6,245.03,20154.0,242.2813,242.4395,241.8167,242.2418,20154.0
2025-02-03 10:50:00,244.97,245.34,244.63,245.3,23805.0,242.1825,242.5483,241.8463,242.5087,23805.0
2025-02-03 10:55:00,245.33,245.91,245.19,245.53,71605.0,242.5384,243.1118,242.4,242.7361,71605.0
2025-02-03 11:00:00,245.53,245.7,244.62,245.02,42495.0,242.7361,242.9042,241.8365,242.2319,42495.0
2025-02-03 11:05:00,244.91,245.35,244.51,244.87,21368.0,242.1232,242.5581,241.7277,242.0836,21368.0
2025-02-03 11:10:00,244.95,245.36,244.71,245.15,10849.0,242.1627,242.568,241.9254,242.3604,10849.0
2025-02-03 11:15:00,245.29,245.87,245.09,245.76,14236.0,242.4988,243.0722,242.3011,242.9635,14236.0
2025-02-03 11:20:00,245.84,246.34,245.67,246.19,14645.0,243.0426,243.5369,242.8745,243.3886,14645.0
2025-02-03 11:25:00,246.4,246.41,245.87,246.29,28130.0,243.5962,243.6061,243.0722,243.4874,28130.0
2025-02-03 11:30:00,246.31,246.69,246.16,246.41,12650.0,243.5072,243.8829,243.3589,243.6061,12650.0
2025-02-03 11:35:00,246.48,246.52,246.3,246.51,10370.0,243.6753,243.7148,243.4973,243.7049,10370.0
2025-02-03 11:40:00,246.51,246.58,245.92,246.2,29639.0,243.7049,243.7741,243.1217,243.3985,29639.0
2025-02-03 11:45:00,246.17,246.24,245.76,245.89,21125.0,243.3688,243.438,242.9635,243.092,21125.0
2025-02-03 11:50:00,245.78,245.81,245.18,245.33,9817.0,242.9833,243.0129,242.3901,242.5384,9817.0
2025-02-03 11:55:00,245.26,245.26,244.91,245.0,20884.0,242.4692,242.4692,242.1232,242.2121,20884.0
2025-02-03 12:00:00,244.9,245.1,244.39,244.57,41380.0,242.1133,242.311,241.6091,241.787,41380.0
2025-02-03 12:05:00,244.59,244.92,244.47,244.7,18597.0,241.8068,242.133,241.6882,241.9155,18597.0
2025-02-03 12:10:00,244.74,244.98,244.49,244.63,10823.0,241.9551,242.1924,241.7079,241.8463,10823.0
2025-02-03 12:15:00,244.65,244.81,244.57,244.69,7018.0,241.8661,242.0243,241.787,241.9057,7018.0
2025-02-03 12:20:00,244.88,245.23,244.86,245.21,9657.0,242.0935,242.4395,242.0737,242.4197,9657.0
2025-02-03 12:25:00,245.23,245.37,245.06,245.15,11988.0,242.4395,242.5779,242.2714,242.3604,11988.0
2025-02-03 12:30:00,245.05,245.11,244.61,244.62,7389.0,242.2616,242.3209,241.8266,241.8365,7389.0
2025-02-03 12:35:00,244.58,244.66,244.41,244.63,19116.0,241.7969,241.876,241.6288,241.8463,19116.0
2025-02-03 12:40:00,244.63,244.95,244.51,244.87,12034.0,241.8463,242.1627,241.7277,242.0836,12034.0
2025-02-03 12:45:00,244.84,244.84,244.54,244.62,5505.0,242.0539,242.0539,241.7574,241.8365,5505.0
2025-02-03 12:50:00,244.61,245.27,244.61,245.27,13060.0,241.8266,242.4791,241.8266,242.4791,13060.0
2025-02-03 12:55:00,245.19,245.19,244.56,244.81,20995.0,242.4,242.4,241.7771,242.0243,20995.0
2025-02-03 13:00:00,244.82,245.0,244.32,244.74,12214.0,242.0342,242.2121,241.5399,241.9551,12214.0
2025-02-03 13:05:00,244.84,245.16,244.47,244.47,10293.0,242.0539,242.3703,241.6882,241.6882,10293.0
2025-02-03 13:10:00,244.41,244.85,244.38,244.74,14604.0,241.6288,242.0638,241.5992,241.9551,14604.0
2025-02-03 13:15:00,244.75,244.76,244.24,244.26,9658.0,241.965,241.9749,241.4608,241.4805,9658.0
2025-02-03 13:20:00,244.24,244.51,244.21,244.51,11380.0,241.4608,241.7277,241.4311,241.7277,11380.0
2025-02-03 13:25:00,244.54,244.83,244.41,244.41,11116.0,241.7574,242.0441,241.6288,241.6288,11116.0
2025-02-03 13:30:00,244.55,244.9,244.37,244.9,14307.0,241.7672,242.1133,241.5893,242.1133,14307.0
2025-02-03 13:35:00,244.81,244.88,244.58,244.67,10112.0,242.0243,242.0935,241.7969,241.8859,10112.0
2025-02-03 13:40:00,244.64,244.72,244.44,244.56,16695.0,241.8562,241.9353,241.6585,241.7771,16695.0
2025-02-03 13:45:00,244.5,244.6,244.19,244.25,9287.0,241.7178,241.8167,241.4113,241.4707,9287.0
2025-02-03 13:50:00,244.31,244.53,244.25,244.45,12280.0,241.53,241.7475,241.4707,241.6684,12280.0
2025-02-03 13:55:00,244.45,244.45,244.08,244.08,9176.0,241.6684,241.6684,241.3026,241.3026,9176.0
2025-02-03 14:00:00,244.18,244.49,244.17,244.33,29486.0,241.4015,241.7079,241.3916,241.5498,29486.0
2025-02-03 14:05:00,244.34,244.57,244.26,244.36,18243.0,241.5596,241.787,241.4805,241.5794,18243.0
2025-02-03 14:10:00,244.43,244.47,244.21,244.28,9428.0,241.6486,241.6882,241.4311,241.5003,9428.0
2025-02-03 14:15:00,244.29,244.49,244.28,244.4,11595.0,241.5102,241.7079,241.5003,241.619,11595.0
2025-02-03 14:20:00,244.39,244.51,244.32,244.35,9271.0,241.6091,241.7277,241.5399,241.5695,9271.0
2025-02-03 14:25:00,244.35,244.4,244.26,244.31,7519.0,241.5695,241.619,241.4805,241.53,7519.0
2025-02-03 14:30:00,244.35,244.4,244.26,244.29,12540.0,241.5695,241.619,241.4805,241.5102,12540.0
2025-02-03 14:35:00,244.24,244.25,244.04,244.07,6332.0,241.4608,241.4707,241.2631,241.2927,6332.0
2025-02-03 14:40:00,244.06,244.44,244.02,244.44,24042.0,241.2828,241.6585,241.2433,241.6585,24042.0
2025-02-03 14:45:00,244.47,244.59,244.41,244.55,13239.0,241.6882,241.8068,241.6288,241.7672,13239.0
2025-02-03 14:50:00,244.57,244.63,244.44,244.49,17174.0,241.787,241.8463,241.6585,241.7079,17174.0
2025-02-03 14:55:00,244.46,244.49,244.24,244.34,17566.0,241.6783,241.7079,241.4608,241.5596,17566.0
2025-02-03 15:00:00,244.35,244.89,244.24,244.69,18379.0,241.5695,242.1034,241.4608,241.9057,18379.0
2025-02-03 15:05:00,244.71,244.71,244.42,244.42,10257.0,241.9254,241.9254,241.6387,241.6387,10257.0
2025-02-03 15:10:00,244.44,244.44,244.12,244.18,12110.0,241.6585,241.6585,241.3421,241.4015,12110.0
2025-02-03 15:15:00,244.15,244.19,243.97,244.05,14196.0,241.3718,241.4113,241.1938,241.2729,14196.0
2025-02-03 15:20:00,244.04,244.05,243.65,243.79,18960.0,241.2631,241.2729,240.8775,241.0159,18960.0
2025-02-03 15:25:00,243.81,243.81,243.45,243.54,9746.0,241.0357,241.0357,240.6798,240.7687,9746.0
2025-02-03 15:30:00,243.57,243.65,243.36,243.61,21891.0,240.7984,240.8775,240.5908,240.8379,21891.0
2025-02-03 15:35:00,243.58,243.62,243.38,243.39,15112.0,240.8083,240.8478,240.6106,240.6204,15112.0
2025-02-03 15:40:00,243.39,243.47,243.21,243.25,28775.0,240.6204,240.6995,240.4425,240.482,28775.0
2025-02-03 15:45:00,243.23,243.79,243.22,243.79,30887.0,240.4623,241.0159,240.4524,241.0159,30887.0
2025-02-03 15:50:00,243.73,244.03,243.39,243.39,51842.0,240.9566,241.2532,240.6204,240.6204,51842.0
2025-02-03 15:55:00,243.41,243.44,242.86,243.05,181639.0,240.6402,240.6699,240.0965,240.2843,181639.0
2025-02-04 09:30:00,242.69,244.04,242.68,243.76,98767.0,239.9284,241.2631,239.9185,240.9862,98767.0
2025-02-04 09:35:00,243.5,243.87,242.6,242.76,16918.0,240.7292,241.095,239.8394,239.9976,16918.0
2025-02-04 09:40:00,242.85,242.97,242.34,242.9,16551.0,240.0866,240.2052,239.5824,240.136,16551.0
2025-02-04 09:45:00,242.93,243.55,242.92,243.25,9286.0,240.1657,240.7786,240.1558,240.482,9286.0
2025-02-04 09:50:00,243.21,243.55,243.11,243.12,8771.0,240.4425,240.7786,240.3436,240.3535,8771.0
2025-02-04 09:55:00,243.03,243.53,242.76,243.53,9666.0,240.2645,240.7589,239.9976,240.7589,9666.0
2025-02-04 10:00:00,243.5,243.62,243.3,243.53,9248.0,240.7292,240.8478,240.5315,240.7589,9248.0
2025-02-04 10:05:00,243.53,243.85,243.51,243.77,5973.0,240.7589,241.0752,240.7391,240.9961,5973.0
2025-02-04 10:10:00,243.78,244.04,243.59,243.96,7107.0,241.006,241.2631,240.8182,241.184,7107.0
2025-02-04 10:15:00,244.0,244.55,243.97,244.23,15896.0,241.2235,241.7672,241.1938,241.4509,15896.0
2025-02-04 10:20:00,244.23,244.72,244.23,244.44,12649.0,241.4509,241.9353,241.4509,241.6585,12649.0
2025-02-04 10:25:00,244.57,244.81,243.87,243.87,9261.0,241.787,242.0243,241.095,241.095,9261.0
2025-02-04 10:30:00,243.84,244.12,243.55,243.78,5169.0,241.0653,241.3421,240.7786,241.006,5169.0
2025-02-04 10:35:00,243.86,244.41,243.84,244.41,7493.0,241.0851,241.6288,241.0653,241.6288,7493.0
2025-02-04 10:40:00,244.38,244.64,244.19,244.62,10707.0,241.5992,241.8562,241.4113,241.8365,10707.0
2025-02-04 10:45:00,244.66,244.8,244.6,244.7,6082.0,241.876,242.0144,241.8167,241.9155,6082.0
2025-02-04 10:50:00,244.64,244.98,244.64,244.87,5370.0,241.8562,242.1924,241.8562,242.0836,5370.0
2025-02-04 10:55:00,244.92,245.12,244.72,244.72,5882.0,242.133,242.3308,241.9353,241.9353,5882.0
2025-02-04 11:00:00,244.76,245.18,244.76,245.12,5057.0,241.9749,242.3901,241.9749,242.3308,5057.0
2025-02-04 11:05:00,245.14,245.19,245.02,245.19,6836.0,242.3505,242.4,242.2319,242.4,6836.0
2025-02-04 11:10:00,245.18,245.28,243.75,245.28,472862.0,242.3901,242.4889,240.9763,242.4889,472862.0
2025-02-04 11:15:00,245.33,245.53,245.15,245.15,9633.0,242.5384,242.7361,242.3604,242.3604,9633.0
2025-02-04 11:20:00,245.15,245.16,244.83,244.92,20324.0,242.3604,242.3703,242.0441,242.133,20324.0
2025-02-04 11:25:00,244.87,244.93,244.74,244.85,21122.0,242.0836,242.1429,241.9551,242.0638,21122.0
2025-02-04 11:30:00,244.89,244.89,244.47,244.63,9182.0,242.1034,242.1034,241.6882,241.8463,9182.0
2025-02-04 11:35:00,244.62,244.65,244.34,244.56,11210.0,241.8365,241.8661,241.5596,241.7771,11210.0
2025-02-04 11:40:00,244.56,244.64,244.21,244.5,9813.0,241.7771,241.8562,241.4311,241.7178,9813.0
2025-02-04 11:45:00,244.38,244.38,243.98,243.98,3192.0,241.5992,241.5992,241.2037,241.2037,3192.0
2025-02-04 11:50:00,244.01,244.01,243.63,243.84,9502.0,241.2334,241.2334,240.8577,241.0653,9502.0
2025-02-04 11:55:00,243.74,243.85,243.56,243.74,16194.0,240.9665,241.0752,240.7885,240.9665,16194.0
2025-02-04 12:00:00,243.79,244.18,243.79,244.08,17313.0,241.0159,241.4015,241.0159,241.3026,17313.0
2025-02-04 12:05:00,244.08,244.36,244.07,244.31,10272.0,241.3026,241.5794,241.2927,241.53,10272.0
2025-02-04 12:10:00,244.32,244.44,244.02,244.39,13709.0,241.5399,241.6585,241.2433,241.6091,13709.0
2025-02-04 12:15:00,244.37,244.4,243.89,244.0,9873.0,241.5893,241.619,241.1148,241.2235,9873.0
2025-02-04 12:20:00,244.0,244.53,243.92,244.39,6660.0,241.2235,241.7475,241.1444,241.6091,6660.0
2025-02-04 12:25:00,244.37,244.37,243.95,244.06,8547.0,241.5893,241.5893,241.1741,241.2828,8547.0
2025-02-04 12:30:00,244.14,244.18,243.7,243.84,6816.0,241.3619,241.4015,240.9269,241.0653,6816.0
2025-02-04 12:35:00,243.98,244.14,243.88,243.93,3123.0,241.2037,241.3619,241.1049,241.1543,3123.0
2025-02-04 12:40:00,243.91,244.0,243.61,243.69,5968.0,241.1345,241.2235,240.8379,240.917,5968.0
2025-02-04 12:45:00,243.66,243.96,243.65,243.96,11604.0,240.8874,241.184,240.8775,241.184,11604.0
2025-02-04 12:50:00,244.04,244.25,244.01,244.25,7291.0,241.2631,241.4707,241.2334,241.4707,7291.0
2025-02-04 12:55:00,244.2,244.59,244.19,244.51,13170.0,241.4212,241.8068,241.4113,241.7277,13170.0
2025-02-04 13:00:00,244.53,244.7,244.38,244.38,7316.0,241.7475,241.9155,241.5992,241.5992,7316.0
2025-02-04 13:05:00,244.43,244.53,244.28,244.39,1597.0,241.6486,241.7475,241.5003,241.6091,1597.0
2025-02-04 13:10:00,244.35,244.59,244.31,244.51,4695.0,241.5695,241.8068,241.53,241.7277,4695.0
2025-02-04 13:15:00,244.51,244.62,244.41,244.42,14285.0,241.7277,241.8365,241.6288,241.6387,14285.0
2025-02-04 13:20:00,244.42,244.42,244.34,244.4,2239.0,241.6387,241.6387,241.5596,241.619,2239.0
2025-02-04 13:25:00,244.47,244.47,244.16,244.21,5068.0,241.6882,241.6882,241.3817,241.4311,5068.0
2025-02-04 13:30:00,244.21,244.55,244.16,244.54,17171.0,241.4311,241.7672,241.3817,241.7574,17171.0
2025-02-04 13:35:00,244.46,244.46,244.19,244.26,5486.0,241.6783,241.6783,241.4113,241.4805,5486.0
2025-02-04 13:40:00,244.23,244.38,244.19,244.29,10350.0,241.4509,241.5992,241.4113,241.5102,10350.0
2025-02-04 13:45:00,244.38,244.45,244.24,244.24,8162.0,241.5992,241.6684,241.4608,241.4608,8162.0
2025-02-04 13:50:00,244.26,244.57,244.25,244.55,8825.0,241.4805,241.787,241.4707,241.7672,8825.0
2025-02-04 13:55:00,244.48,244.58,244.29,244.33,5650.0,241.698,241.7969,241.5102,241.5498,5650.0
2025-02-04 14:00:00,244.24,244.54,244.17,244.51,4768.0,241.4608,241.7574,241.3916,241.7277,4768.0
2025-02-04 14:05:00,244.44,244.73,244.41,244.66,14028.0,241.6585,241.9452,241.6288,241.876,14028.0
2025-02-04 14:10:00,244.66,244.91,244.65,244.88,10639.0,241.876,242.1232,241.8661,242.0935,10639.0
2025-02-04 14:15:00,244.84,244.84,244.65,244.73,13757.0,242.0539,242.0539,241.8661,241.9452,13757.0
2025-02-04 14:20:00,244.76,244.84,244.52,244.58,21804.0,241.9749,242.0539,241.7376,241.7969,21804.0
2025-02-04 14:25:00,244.51,244.67,244.42,244.61,20816.0,241.7277,241.8859,241.6387,241.8266,20816.0
2025-02-04 14:30:00,244.61,244.78,244.6,244.71,14782.0,241.8266,241.9946,241.8167,241.9254,14782.0
2025-02-04 14:35:00,244.76,244.8,244.63,244.7,13933.0,241.9749,242.0144,241.8463,241.9155,13933.0
2025-02-04 14:40:00,244.65,244.77,244.49,244.59,46439.0,241.8661,241.9847,241.7079,241.8068,46439.0
2025-02-04 14:45:00,244.59,244.6,244.34,244.4,26190.0,241.8068,241.8167,241.5596,241.619,26190.0
2025-02-04 14:50:00,244.4,244.46,244.2,244.34,15955.0,241.619,241.6783,241.4212,241.5596,15955.0
2025-02-04 14:55:00,244.39,244.39,243.86,244.17,31151.0,241.6091,241.6091,241.0851,241.3916,31151.0
2025-02-04 15:00:00,244.14,244.14,243.9,244.05,15815.0,241.3619,241.3619,241.1246,241.2729,15815.0
2025-02-04 15:05:00,244.06,244.1,243.93,243.93,8733.0,241.2828,241.3224,241.1543,241.1543,8733.0
2025-02-04 15:10:00,243.95,244.26,243.95,244.11,13905.0,241.1741,241.4805,241.1741,241.3323,13905.0
2025-02-04 15:15:00,244.12,244.12,243.74,243.99,9419.0,241.3421,241.3421,240.9665,241.2136,9419.0
2025-02-04 15:20:00,243.98,244.0,243.49,243.58,7919.0,241.2037,241.2235,240.7193,240.8083,7919.0
2025-02-04 15:25:00,243.58,243.58,243.4,243.49,21097.0,240.8083,240.8083,240.6303,240.7193,21097.0
2025-02-04 15:30:00,243.49,243.62,243.37,243.58,17835.0,240.7193,240.8478,240.6007,240.8083,17835.0
2025-02-04 15:35:00,243.53,243.91,243.45,243.85,20064.0,240.7589,241.1345,240.6798,241.0752,20064.0
2025-02-04 15:40:00,243.9,243.97,243.66,243.69,12217.0,241.1246,241.1938,240.8874,240.917,12217.0
2025-02-04 15:45:00,243.65,244.0,243.65,243.87,24284.0,240.8775,241.2235,240.8775,241.095,24284.0
2025-02-04 15:50:00,243.8,244.03,243.48,243.69,38337.0,241.0258,241.2532,240.7094,240.917,38337.0
2025-02-04 15:55:00,243.74,243.86,243.31,243.45,160187.0,240.9665,241.0851,240.5414,240.6798,160187.0
2025-02-05 09:30:00,244.23,245.23,243.79,244.38,47297.0,241.4509,242.4395,241.0159,241.5992,47297.0
2025-02-05 09:35:00,244.76,244.77,244.06,244.23,6315.0,241.9749,241.9847,241.2828,241.4509,6315.0
2025-02-05 09:40:00,244.23,244.55,244.23,244.42,12270.0,241.4509,241.7672,241.4509,241.6387,12270.0
2025-02-05 09:45:00,244.45,244.55,244.18,244.28,5366.0,241.6684,241.7672,241.4015,241.5003,5366.0
2025-02-05 09:50:00,244.28,244.83,244.02,244.82,13330.0,241.5003,242.0441,241.2433,242.0342,13330.0
2025-02-05 09:55:00,244.62,244.78,244.27,244.77,14234.0,241.8365,241.9946,241.4904,241.9847,14234.0
2025-02-05 10:00:00,244.9,245.19,244.27,244.27,16296.0,242.1133,242.4,241.4904,241.4904,16296.0
2025-02-05 10:05:00,244.38,245.05,244.3,245.04,13455.0,241.5992,242.2616,241.5201,242.2517,13455.0
2025-02-05 10:10:00,244.89,244.89,244.3,244.44,14029.0,242.1034,242.1034,241.5201,241.6585,14029.0
2025-02-05 10:15:00,244.41,244.79,244.24,244.59,17791.0,241.6288,242.0045,241.4608,241.8068,17791.0
2025-02-05 10:20:00,244.58,244.89,244.34,244.85,10664.0,241.7969,242.1034,241.5596,242.0638,10664.0
2025-02-05 10:25:00,244.86,244.87,244.59,244.61,16681.0,242.0737,242.0836,241.8068,241.8266,16681.0
2025-02-05 10:30:00,244.61,244.92,244.56,244.85,9276.0,241.8266,242.133,241.7771,242.0638,9276.0
2025-02-05 10:35:00,244.85,244.85,244.43,244.83,41401.0,242.0638,242.0638,241.6486,242.0441,41401.0
2025-02-05 10:40:00,244.83,244.83,244.4,244.49,9945.0,242.0441,242.0441,241.619,241.7079,9945.0
2025-02-05 10:45:00,244.41,244.59,244.3,244.55,23875.0,241.6288,241.8068,241.5201,241.7672,23875.0
2025-02-05 10:50:00,244.65,244.65,244.04,244.06,39414.0,241.8661,241.8661,241.2631,241.2828,39414.0
2025-02-05 10:55:00,244.06,244.33,243.97,244.07,9383.0,241.2828,241.5498,241.1938,241.2927,9383.0
2025-02-05 11:00:00,243.99,244.02,243.81,243.88,3595.0,241.2136,241.2433,241.0357,241.1049,3595.0
2025-02-05 11:05:00,243.86,244.16,243.86,244.16,7183.0,241.0851,241.3817,241.0851,241.3817,7183.0
2025-02-05 11:10:00,244.3,244.44,244.22,244.44,6713.0,241.5201,241.6585,241.441,241.6585,6713.0
2025-02-05 11:15:00,244.48,244.48,243.96,244.06,15096.0,241.698,241.698,241.184,241.2828,15096.0
2025-02-05 11:20:00,244.05,244.09,243.95,244.06,5623.0,241.2729,241.3125,241.1741,241.2828,5623.0
2025-02-05 11:25:00,243.99,244.28,243.87,244.17,8243.0,241.2136,241.5003,241.095,241.3916,8243.0
2025-02-05 11:30:00,244.28,244.5,244.24,244.49,4121.0,241.5003,241.7178,241.4608,241.7079,4121.0
2025-02-05 11:35:00,244.44,244.44,244.0,244.21,16905.0,241.6585,241.6585,241.2235,241.4311,16905.0
2025-02-05 11:40:00,244.19,244.24,244.04,244.17,1813.0,241.4113,241.4608,241.2631,241.3916,1813.0
2025-02-05 11:45:00,244.26,244.26,243.87,243.87,6803.0,241.4805,241.4805,241.095,241.095,6803.0
2025-02-05 11:50:00,243.87,244.12,243.76,243.89,11487.0,241.095,241.3421,240.9862,241.1148,11487.0
2025-02-05 11:55:00,243.89,244.0,243.57,243.6,9513.0,241.1148,241.2235,240.7984,240.8281,9513.0
2025-02-05 12:00:00,243.66,243.76,243.48,243.66,5846.0,240.8874,240.9862,240.7094,240.8874,5846.0
2025-02-05 12:05:00,243.67,243.72,243.57,243.67,5920.0,240.8973,240.9467,240.7984,240.8973,5920.0
2025-02-05 12:10:00,243.65,243.68,243.58,243.66,10166.0,240.8775,240.9071,240.8083,240.8874,10166.0
2025-02-05 12:15:00,243.64,243.87,243.59,243.75,23489.0,240.8676,241.095,240.8182,240.9763,23489.0
2025-02-05 12:20:00,243.64,243.71,243.34,243.34,2473.0,240.8676,240.9368,240.571,240.571,2473.0
2025-02-05 12:25:00,243.35,243.57,243.26,243.26,6056.0,240.5809,240.7984,240.4919,240.4919,6056.0
2025-02-05 12:30:00,243.38,243.46,243.31,243.43,6079.0,240.6106,240.6896,240.5414,240.66,6079.0
2025-02-05 12:35:00,243.38,243.47,243.1,243.13,7386.0,240.6106,240.6995,240.3337,240.3634,7386.0
2025-02-05 12:40:00,243.18,243.27,243.11,243.11,6390.0,240.4128,240.5018,240.3436,240.3436,6390.0
2025-02-05 12:45:00,243.19,243.53,243.15,243.52,8174.0,240.4227,240.7589,240.3832,240.749,8174.0
2025-02-05 12:50:00,243.52,243.58,243.46,243.47,4300.0,240.749,240.8083,240.6896,240.6995,4300.0
2025-02-05 12:55:00,243.57,243.57,243.51,243.51,1393.0,240.7984,240.7984,240.7391,240.7391,1393.0
2025-02-05 13:00:00,243.43,243.43,243.18,243.19,5338.0,240.66,240.66,240.4128,240.4227,5338.0
2025-02-05 13:05:00,243.25,243.25,243.0,243.11,8396.0,240.482,240.482,240.2349,240.3436,8396.0
2025-02-05 13:10:00,243.06,243.4,243.05,243.37,15774.0,240.2942,240.6303,240.2843,240.6007,15774.0
2025-02-05 13:15:00,243.37,243.41,243.21,243.33,8395.0,240.6007,240.6402,240.4425,240.5611,8395.0
2025-02-05 13:20:00,243.28,243.33,243.13,243.15,2830.0,240.5117,240.5611,240.3634,240.3832,2830.0
2025-02-05 13:25:00,243.17,243.42,243.17,243.24,8674.0,240.4029,240.6501,240.4029,240.4722,8674.0
2025-02-05 13:30:00,243.3,243.46,243.09,243.41,21719.0,240.5315,240.6896,240.3239,240.6402,21719.0
2025-02-05 13:35:00,243.46,243.76,243.4,243.67,21147.0,240.6896,240.9862,240.6303,240.8973,21147.0
2025-02-05 13:40:00,243.73,243.97,243.73,243.85,14270.0,240.9566,241.1938,240.9566,241.0752,14270.0
2025-02-05 13:45:00,243.87,243.96,243.75,243.88,11093.0,241.095,241.184,240.9763,241.1049,11093.0
2025-02-05 13:50:00,243.86,244.06,243.85,244.05,6858.0,241.0851,241.2828,241.0752,241.2729,6858.0
2025-02-05 13:55:00,243.97,244.05,243.6,243.67,9001.0,241.1938,241.2729,240.8281,240.8973,9001.0
2025-02-05 14:00:00,243.67,244.11,243.67,244.11,16040.0,240.8973,241.3323,240.8973,241.3323,16040.0
2025-02-05 14:05:00,244.06,244.17,243.97,244.07,13612.0,241.2828,241.3916,241.1938,241.2927,13612.0
2025-02-05 14:10:00,243.96,244.04,243.68,243.79,20003.0,241.184,241.2631,240.9071,241.0159,20003.0
2025-02-05 14:15:00,243.84,243.9,243.67,243.67,7283.0,241.0653,241.1246,240.8973,240.8973,7283.0
2025-02-05 14:20:00,243.73,243.73,243.59,243.59,8141.0,240.9566,240.9566,240.8182,240.8182,8141.0
2025-02-05 14:25:00,243.64,243.67,243.5,243.53,10640.0,240.8676,240.8973,240.7292,240.7589,10640.0
2025-02-05 14:30:00,243.51,243.59,243.34,243.55,14397.0,240.7391,240.8182,240.571,240.7786,14397.0
2025-02-05 14:35:00,243.53,243.64,243.4,243.59,8768.0,240.7589,240.8676,240.6303,240.8182,8768.0
2025-02-05 14:40:00,243.61,243.73,243.58,243.73,9642.0,240.8379,240.9566,240.8083,240.9566,9642.0
2025-02-05 14:45:00,243.74,243.8,243.64,243.73,6608.0,240.9665,241.0258,240.8676,240.9566,6608.0
2025-02-05 14:50:00,243.73,243.82,243.6,243.67,20287.0,240.9566,241.0456,240.8281,240.8973,20287.0
2025-02-05 14:55:00,243.6,243.68,243.31,243.37,7412.0,240.8281,240.9071,240.5414,240.6007,7412.0
2025-02-05 15:00:00,243.37,243.44,243.19,243.22,10062.0,240.6007,240.6699,240.4227,240.4524,10062.0
2025-02-05 15:05:00,243.15,243.36,243.15,243.34,10117.0,240.3832,240.5908,240.3832,240.571,10117.0
2025-02-05 15:10:00,243.37,243.47,243.29,243.41,12295.0,240.6007,240.6995,240.5216,240.6402,12295.0
2025-02-05 15:15:00,243.39,243.72,243.25,243.69,24621.0,240.6204,240.9467,240.482,240.917,24621.0
2025-02-05 15:20:00,243.76,243.94,243.68,243.76,20146.0,240.9862,241.1642,240.9071,240.9862,20146.0
2025-02-05 15:25:00,243.76,243.81,243.38,243.48,13305.0,240.9862,241.0357,240.6106,240.7094,13305.0
2025-02-05 15:30:00,243.48,243.69,243.47,243.55,18262.0,240.7094,240.917,240.6995,240.7786,18262.0
2025-02-05 15:35:00,243.52,243.82,243.5,243.71,28232.0,240.749,241.0456,240.7292,240.9368,28232.0
2025-02-05 15:40:00,243.75,243.75,243.27,243.39,26896.0,240.9763,240.9763,240.5018,240.6204,26896.0
2025-02-05 15:45:00,243.34,243.47,243.31,243.4,46539.0,240.571,240.6995,240.5414,240.6303,46539.0
2025-02-05 15:50:00,243.5,243.74,243.48,243.51,68686.0,240.7292,240.9665,240.7094,240.7391,68686.0
2025-02-05 15:55:00,243.53,244.52,243.49,244.46,161082.0,240.7589,241.7376,240.7193,241.6783,161082.0
2025-02-06 09:30:00,245.36,245.74,244.17,244.73,32800.0,242.568,242.9437,241.3916,241.9452,32800.0
2025-02-06 09:35:00,244.72,245.34,244.62,244.9,15119.0,241.9353,242.5483,241.8365,242.1133,15119.0
2025-02-06 09:40:00,244.92,245.3,244.89,244.96,10509.0,242.133,242.5087,242.1034,242.1726,10509.0
2025-02-06 09:45:00,244.96,245.73,244.72,244.75,17916.0,242.1726,242.9338,241.9353,241.965,17916.0
2025-02-06 09:50:00,244.73,244.89,244.45,244.57,10414.0,241.9452,242.1034,241.6684,241.787,10414.0
2025-02-06 09:55:00,244.73,244.73,244.29,244.4,7088.0,241.9452,241.9452,241.5102,241.619,7088.0
2025-02-06 10:00:00,244.45,245.3,244.45,245.27,10785.0,241.6684,242.5087,241.6684,242.4791,10785.0
2025-02-06 10:05:00,245.18,245.37,244.82,244.82,9543.0,242.3901,242.5779,242.0342,242.0342,9543.0
2025-02-06 10:10:00,244.84,245.07,244.59,244.64,5600.0,242.0539,242.2813,241.8068,241.8562,5600.0
2025-02-06 10:15:00,244.7,244.84,244.37,244.67,8962.0,241.9155,242.0539,241.5893,241.8859,8962.0
2025-02-06 10:20:00,244.54,244.63,244.3,244.4,8362.0,241.7574,241.8463,241.5201,241.619,8362.0
2025-02-06 10:25:00,244.4,244.65,244.4,244.56,11029.0,241.619,241.8661,241.619,241.7771,11029.0
2025-02-06 10:30:00,244.52,244.61,244.34,244.34,8971.0,241.7376,241.8266,241.5596,241.5596,8971.0
2025-02-06 10:35:00,244.41,244.67,244.26,244.3,9927.0,241.6288,241.8859,241.4805,241.5201,9927.0
2025-02-06 10:40:00,244.44,244.56,244.34,244.51,7692.0,241.6585,241.7771,241.5596,241.7277,7692.0
2025-02-06 10:45:00,244.42,244.69,244.36,244.5,12315.0,241.6387,241.9057,241.5794,241.7178,12315.0
2025-02-06 10:50:00,244.5,244.68,244.5,244.55,7684.0,241.7178,241.8958,241.7178,241.7672,7684.0
2025-02-06 10:55:00,244.59,244.63,244.42,244.53,5226.0,241.8068,241.8463,241.6387,241.7475,5226.0
2025-02-06 11:00:00,244.43,244.45,244.2,244.43,6031.0,241.6486,241.6684,241.4212,241.6486,6031.0
2025-02-06 11:05:00,244.33,244.82,244.33,244.7,23257.0,241.5498,242.0342,241.5498,241.9155,23257.0
2025-02-06 11:10:00,244.74,245.22,244.7,245.22,15311.0,241.9551,242.4296,241.9155,242.4296,15311.0
2025-02-06 11:15:00,245.13,245.17,244.74,244.94,18578.0,242.3406,242.3802,241.9551,242.1528,18578.0
2025-02-06 11:20:00,245.03,245.03,244.49,244.56,6082.0,242.2418,242.2418,241.7079,241.7771,6082.0
2025-02-06 11:25:00,244.65,244.8,244.51,244.63,7491.0,241.8661,242.0144,241.7277,241.8463,7491.0
2025-02-06 11:30:00,244.66,244.7,244.5,244.62,9196.0,241.876,241.9155,241.7178,241.8365,9196.0
2025-02-06 11:35:00,244.59,244.72,244.38,244.38,3805.0,241.8068,241.9353,241.5992,241.5992,3805.0
2025-02-06 11:40:00,244.49,244.56,244.35,244.5,5509.0,241.7079,241.7771,241.5695,241.7178,5509.0
2025-02-06 11:45:00,244.45,244.84,244.35,244.74,11990.0,241.6684,242.0539,241.5695,241.9551,11990.0
2025-02-06 11:50:00,244.76,244.77,244.48,244.48,5605.0,241.9749,241.9847,241.698,241.698,5605.0
2025-02-06 11:55:00,244.43,244.49,244.18,244.27,5393.0,241.6486,241.7079,241.4015,241.4904,5393.0
2025-02-06 12:00:00,244.27,244.4,244.23,244.37,3295.0,241.4904,241.619,241.4509,241.5893,3295.0
2025-02-06 12:05:00,244.32,244.4,244.14,244.16,4782.0,241.5399,241.619,241.3619,241.3817,4782.0
2025-02-06 12:10:00,244.15,244.31,244.01,244.12,8176.0,241.3718,241.53,241.2334,241.3421,8176.0
2025-02-06 12:15:00,244.01,244.08,243.87,243.87,15860.0,241.2334,241.3026,241.095,241.095,15860.0
2025-02-06 12:20:00,243.81,244.04,243.77,243.77,10941.0,241.0357,241.2631,240.9961,240.9961,10941.0
2025-02-06 12:25:00,243.62,243.85,243.62,243.8,2343.0,240.8478,241.0752,240.8478,241.0258,2343.0
2025-02-06 12:30:00,243.84,243.92,243.75,243.83,4587.0,241.0653,241.1444,240.9763,241.0554,4587.0
2025-02-06 12:35:00,243.78,244.05,243.78,243.96,3673.0,241.006,241.2729,241.006,241.184,3673.0
2025-02-06 12:40:00,243.97,244.06,243.94,244.05,2034.0,241.1938,241.2828,241.1642,241.2729,2034.0
2025-02-06 12:45:00,244.09,244.16,244.0,244.09,2902.0,241.3125,241.3817,241.2235,241.3125,2902.0
2025-02-06 12:50:00,244.09,244.16,244.01,244.09,5976.0,241.3125,241.3817,241.2334,241.3125,5976.0
2025-02-06 12:55:00,244.16,244.18,243.97,244.12,6407.0,241.3817,241.4015,241.1938,241.3421,6407.0
2025-02-06 13:00:00,244.01,244.11,243.96,244.04,2998.0,241.2334,241.3323,241.184,241.2631,2998.0
2025-02-06 13:05:00,244.0,244.18,243.93,243.93,8596.0,241.2235,241.4015,241.1543,241.1543,8596.0
2025-02-06 13:10:00,244.0,244.12,244.0,244.02,2501.0,241.2235,241.3421,241.2235,241.2433,2501.0
2025-02-06 13:15:00,244.11,244.16,244.02,244.07,4441.0,241.3323,241.3817,241.2433,241.2927,4441.0
2025-02-06 13:20:00,244.07,244.28,244.02,244.12,9785.0,241.2927,241.5003,241.2433,241.3421,9785.0
2025-02-06 13:25:00,244.12,244.15,243.96,244.03,3257.0,241.3421,241.3718,241.184,241.2532,3257.0
2025-02-06 13:30:00,244.1,244.11,243.97,244.09,2607.0,241.3224,241.3323,241.1938,241.3125,2607.0
2025-02-06 13:35:00,244.0,244.13,243.95,243.96,4120.0,241.2235,241.352,241.1741,241.184,4120.0
2025-02-06 13:40:00,243.96,244.18,243.91,244.18,4443.0,241.184,241.4015,241.1345,241.4015,4443.0
2025-02-06 13:45:00,244.09,244.11,243.96,244.05,4728.0,241.3125,241.3323,241.184,241.2729,4728.0
2025-02-06 13:50:00,243.96,244.26,243.96,244.16,6867.0,241.184,241.4805,241.184,241.3817,6867.0
2025-02-06 13:55:00,244.15,244.15,243.94,244.06,5147.0,241.3718,241.3718,241.1642,241.2828,5147.0
2025-02-06 14:00:00,244.05,244.29,244.03,244.13,6693.0,241.2729,241.5102,241.2532,241.352,6693.0
2025-02-06 14:05:00,244.14,244.26,244.13,244.18,5990.0,241.3619,241.4805,241.352,241.4015,5990.0
2025-02-06 14:10:00,244.18,244.18,243.82,243.84,5718.0,241.4015,241.4015,241.0456,241.0653,5718.0
2025-02-06 14:15:00,243.73,243.82,243.67,243.77,6788.0,240.9566,241.0456,240.8973,240.9961,6788.0
2025-02-06 14:20:00,243.81,243.81,243.65,243.65,3947.0,241.0357,241.0357,240.8775,240.8775,3947.0
2025-02-06 14:25:00,243.63,243.7,243.55,243.7,3556.0,240.8577,240.9269,240.7786,240.9269,3556.0
2025-02-06 14:30:00,243.68,243.68,243.35,243.43,5450.0,240.9071,240.9071,240.5809,240.66,5450.0
2025-02-06 14:35:00,243.43,243.49,243.21,243.45,14396.0,240.66,240.7193,240.4425,240.6798,14396.0
2025-02-06 14:40:00,243.42,243.45,243.09,243.12,12844.0,240.6501,240.6798,240.3239,240.3535,12844.0
2025-02-06 14:45:00,243.11,243.11,242.94,243.0,16137.0,240.3436,240.3436,240.1756,240.2349,16137.0
2025-02-06 14:50:00,243.04,243.08,242.94,243.0,18648.0,240.2744,240.314,240.1756,240.2349,18648.0
2025-02-06 14:55:00,242.97,243.03,242.82,242.9,4858.0,240.2052,240.2645,240.0569,240.136,4858.0
2025-02-06 15:00:00,242.88,242.91,242.77,242.84,2868.0,240.1162,240.1459,240.0075,240.0767,2868.0
2025-02-06 15:05:00,242.9,243.03,242.87,243.0,5502.0,240.136,240.2645,240.1064,240.2349,5502.0
2025-02-06 15:10:00,242.97,243.24,242.97,243.17,9778.0,240.2052,240.4722,240.2052,240.4029,9778.0
2025-02-06 15:15:00,243.2,243.29,243.06,243.08,14090.0,240.4326,240.5216,240.2942,240.314,14090.0
2025-02-06 15:20:00,243.03,243.25,243.01,243.08,6496.0,240.2645,240.482,240.2448,240.314,6496.0
2025-02-06 15:25:00,243.09,243.18,243.03,243.03,8456.0,240.3239,240.4128,240.2645,240.2645,8456.0
2025-02-06 15:30:00,243.07,243.23,243.02,243.12,12959.0,240.3041,240.4623,240.2547,240.3535,12959.0
2025-02-06 15:35:00,243.16,243.21,242.89,243.01,12766.0,240.3931,240.4425,240.1261,240.2448,12766.0
2025-02-06 15:40:00,243.04,243.14,242.92,243.07,10869.0,240.2744,240.3733,240.1558,240.3041,10869.0
2025-02-06 15:45:00,243.05,243.52,243.0,243.52,9688.0,240.2843,240.749,240.2349,240.749,9688.0
2025-02-06 15:50:00,243.6,244.0,243.53,243.66,26636.0,240.8281,241.2235,240.7589,240.8874,26636.0
2025-02-06 15:55:00,243.69,243.81,243.46,243.57,71435.0,240.917,241.0357,240.6896,240.7984,71435.0
2025-02-07 09:30:00,243.99,243.99,242.6,242.83,34511.0,241.2136,241.2136,239.8394,240.0668,34511.0
2025-02-07 09:35:00,242.66,242.66,241.83,241.95,8738.0,239.8988,239.8988,239.0782,239.1968,8738.0
2025-02-07 09:40:00,242.07,242.51,241.51,242.51,9271.0,239.3155,239.7505,238.7618,239.7505,9271.0
2025-02-07 09:45:00,242.29,243.25,242.28,243.0,14806.0,239.533,240.482,239.5231,240.2349,14806.0
2025-02-07 09:50:00,243.02,243.69,243.01,243.53,5479.0,240.2547,240.917,240.2448,240.7589,5479.0
2025-02-07 09:55:00,243.64,244.12,243.53,244.08,20061.0,240.8676,241.3421,240.7589,241.3026,20061.0
2025-02-07 10:00:00,243.74,243.92,242.65,242.74,42548.0,240.9665,241.1444,239.8889,239.9778,42548.0
2025-02-07 10:05:00,242.84,243.22,242.56,242.83,36241.0,240.0767,240.4524,239.7999,240.0668,36241.0
2025-02-07 10:10:00,242.63,242.64,241.87,242.55,38342.0,239.8691,239.879,239.1177,239.79,38342.0
2025-02-07 10:15:00,242.38,243.2,241.71,243.03,20147.0,239.6219,240.4326,238.9596,240.2645,20147.0
2025-02-07 10:20:00,242.86,243.18,242.84,242.88,6711.0,240.0965,240.4128,240.0767,240.1162,6711.0
2025-02-07 10:25:00,242.91,243.22,242.67,242.84,24269.0,240.1459,240.4524,239.9086,240.0767,24269.0
2025-02-07 10:30:00,242.66,243.09,242.66,243.09,13205.0,239.8988,240.3239,239.8988,240.3239,13205.0
2025-02-07 10:35:00,243.05,243.32,243.04,243.04,18918.0,240.2843,240.5512,240.2744,240.2744,18918.0
2025-02-07 10:40:00,243.08,243.26,242.77,243.09,26481.0,240.314,240.4919,240.0075,240.3239,26481.0
2025-02-07 10:45:00,243.19,243.21,242.77,242.89,4864.0,240.4227,240.4425,240.0075,240.1261,4864.0
2025-02-07 10:50:00,242.99,243.24,241.93,242.08,14581.0,240.225,240.4722,239.1771,239.3254,14581.0
2025-02-07 10:55:00,242.09,242.4,242.0,242.38,10508.0,239.3352,239.6417,239.2463,239.6219,10508.0
2025-02-07 11:00:00,242.26,242.27,242.06,242.2,25477.0,239.5033,239.5132,239.3056,239.444,25477.0
2025-02-07 11:05:00,242.2,242.55,242.12,242.44,13330.0,239.444,239.79,239.3649,239.6813,13330.0
2025-02-07 11:10:00,242.58,243.04,242.35,242.8,16032.0,239.8197,240.2744,239.5923,240.0372,16032.0
2025-02-07 11:15:00,242.81,243.25,242.8,243.17,13341.0,240.047,240.482,240.0372,240.4029,13341.0
2025-02-07 11:20:00,243.23,243.32,242.36,242.49,35923.0,240.4623,240.5512,239.6022,239.7307,35923.0
2025-02-07 11:25:00,242.54,242.54,242.04,242.11,16591.0,239.7801,239.7801,239.2858,239.355,16591.0
2025-02-07 11:30:00,242.11,242.88,242.11,242.88,28568.0,239.355,240.1162,239.355,240.1162,28568.0
2025-02-07 11:35:00,242.84,242.99,242.44,242.5,7132.0,240.0767,240.225,239.6813,239.7406,7132.0
2025-02-07 11:40:00,242.62,242.62,242.09,242.4,6728.0,239.8592,239.8592,239.3352,239.6417,6728.0
2025-02-07 11:45:00,242.26,242.26,242.0,242.0,4847.0,239.5033,239.5033,239.2463,239.2463,4847.0
2025-02-07 11:50:00,242.08,242.13,241.92,242.0,11566.0,239.3254,239.3748,239.1672,239.2463,11566.0
2025-02-07 11:55:00,242.1,242.23,241.96,241.98,14665.0,239.3451,239.4736,239.2067,239.2265,14665.0
2025-02-07 12:00:00,241.92,242.19,241.83,242.11,8001.0,239.1672,239.4341,239.0782,239.355,8001.0
2025-02-07 12:05:00,242.15,242.41,241.95,242.23,47846.0,239.3946,239.6516,239.1968,239.4736,47846.0
2025-02-07 12:10:00,242.24,242.5,242.07,242.5,9445.0,239.4835,239.7406,239.3155,239.7406,9445.0
2025-02-07 12:15:00,242.43,242.43,241.82,242.05,8171.0,239.6714,239.6714,239.0683,239.2957,8171.0
2025-02-07 12:20:00,242.09,242.3,241.98,241.99,15672.0,239.3352,239.5428,239.2265,239.2364,15672.0
2025-02-07 12:25:00,241.92,242.13,241.8,241.8,2307.0,239.1672,239.3748,239.0485,239.0485,2307.0
2025-02-07 12:30:00,241.79,241.92,241.75,241.79,1742.0,239.0387,239.1672,238.9991,239.0387,1742.0
2025-02-07 12:35:00,241.77,241.81,241.7,241.77,3592.0,239.0189,239.0584,238.9497,239.0189,3592.0
2025-02-07 12:40:00,241.81,241.83,241.67,241.71,4487.0,239.0584,239.0782,238.92,238.9596,4487.0
2025-02-07 12:45:00,241.79,241.99,241.78,241.95,10716.0,239.0387,239.2364,239.0288,239.1968,10716.0
2025-02-07 12:50:00,241.95,242.03,241.81,241.92,5887.0,239.1968,239.2759,239.0584,239.1672,5887.0
2025-02-07 12:55:00,242.13,242.31,242.0,242.03,6136.0,239.3748,239.5527,239.2463,239.2759,6136.0
2025-02-07 13:00:00,242.0,242.07,241.93,242.07,1662.0,239.2463,239.3155,239.1771,239.3155,1662.0
2025-02-07 13:05:00,242.14,242.27,242.08,242.21,1492.0,239.3847,239.5132,239.3254,239.4539,1492.0
2025-02-07 13:10:00,242.27,242.36,242.17,242.31,1563.0,239.5132,239.6022,239.4143,239.5527,1563.0
2025-02-07 13:15:00,242.34,242.4,242.17,242.17,4496.0,239.5824,239.6417,239.4143,239.4143,4496.0
2025-02-07 13:20:00,242.27,242.27,242.07,242.15,2110.0,239.5132,239.5132,239.3155,239.3946,2110.0
2025-02-07 13:25:00,242.15,242.21,241.9,241.99,4676.0,239.3946,239.4539,239.1474,239.2364,4676.0
2025-02-07 13:30:00,242.08,242.31,242.0,242.07,6839.0,239.3254,239.5527,239.2463,239.3155,6839.0
2025-02-07 13:35:00,242.14,242.37,242.09,242.09,4753.0,239.3847,239.6121,239.3352,239.3352,4753.0
2025-02-07 13:40:00,242.14,242.14,241.73,241.73,10106.0,239.3847,239.3847,238.9793,238.9793,10106.0
2025-02-07 13:45:00,241.71,241.96,241.66,241.93,7963.0,238.9596,239.2067,238.9101,239.1771,7963.0
2025-02-07 13:50:00,241.93,241.95,241.82,241.88,4434.0,239.1771,239.1968,239.0683,239.1276,4434.0
2025-02-07 13:55:00,241.9,241.9,241.58,241.59,5355.0,239.1474,239.1474,238.831,238.8409,5355.0
2025-02-07 14:00:00,241.6,241.6,241.44,241.52,5915.0,238.8508,238.8508,238.6926,238.7717,5915.0
2025-02-07 14:05:00,241.54,241.69,241.54,241.68,6588.0,238.7915,238.9398,238.7915,238.9299,6588.0
2025-02-07 14:10:00,241.7,241.79,241.3,241.56,9145.0,238.9497,239.0387,238.5542,238.8113,9145.0
2025-02-07 14:15:00,241.56,241.83,241.42,241.42,5297.0,238.8113,239.0782,238.6729,238.6729,5297.0
2025-02-07 14:20:00,241.5,241.52,241.36,241.46,3901.0,238.752,238.7717,238.6135,238.7124,3901.0
2025-02-07 14:25:00,241.46,241.5,241.23,241.37,9075.0,238.7124,238.752,238.485,238.6234,9075.0
2025-02-07 14:30:00,241.3,241.62,241.26,241.43,13034.0,238.5542,238.8706,238.5147,238.6827,13034.0
2025-02-07 14:35:00,241.39,241.58,241.39,241.47,4180.0,238.6432,238.831,238.6432,238.7223,4180.0
2025-02-07 14:40:00,241.51,241.66,241.46,241.63,7288.0,238.7618,238.9101,238.7124,238.8805,7288.0
2025-02-07 14:45:00,241.56,241.58,241.44,241.52,9213.0,238.8113,238.831,238.6926,238.7717,9213.0
2025-02-07 14:50:00,241.57,241.57,241.32,241.32,3736.0,238.8212,238.8212,238.574,238.574,3736.0
2025-02-07 14:55:00,241.46,241.46,241.26,241.32,8910.0,238.7124,238.7124,238.5147,238.574,8910.0
2025-02-07 15:00:00,241.32,241.37,240.97,241.01,24242.0,238.574,238.6234,238.228,238.2675,24242.0
2025-02-07 15:05:00,241.06,241.18,241.0,241.02,11844.0,238.317,238.4356,238.2576,238.2774,11844.0
2025-02-07 15:10:00,241.03,241.05,240.89,240.94,6143.0,238.2873,238.3071,238.1489,238.1983,6143.0
2025-02-07 15:15:00,240.88,241.02,240.79,240.92,8304.0,238.139,238.2774,238.05,238.1786,8304.0
2025-02-07 15:20:00,241.0,241.38,241.0,241.27,9506.0,238.2576,238.6333,238.2576,238.5246,9506.0
2025-02-07 15:25:00,241.29,241.38,241.21,241.3,5936.0,238.5443,238.6333,238.4653,238.5542,5936.0
2025-02-07 15:30:00,241.35,241.56,241.2,241.56,11126.0,238.6037,238.8113,238.4554,238.8113,11126.0
2025-02-07 15:35:00,241.47,241.49,241.08,241.19,11471.0,238.7223,238.7421,238.3367,238.4455,11471.0
2025-02-07 15:40:00,241.17,241.23,241.04,241.08,11087.0,238.4257,238.485,238.2972,238.3367,11087.0
2025-02-07 15:45:00,241.08,241.85,241.07,241.82,15424.0,238.3367,239.098,238.3268,239.0683,15424.0
2025-02-07 15:50:00,241.99,243.0,241.85,242.08,23886.0,239.2364,240.2349,239.098,239.3254,23886.0
2025-02-07 15:55:00,242.08,242.25,241.77,242.07,135221.0,239.3254,239.4934,239.0189,239.3155,135221.0
2025-02-10 09:30:00,243.77,244.02,243.12,243.12,46184.0,240.9961,241.2433,240.3535,240.3535,46184.0
2025-02-10 09:35:00,242.82,242.82,242.1,242.24,6698.0,240.0569,240.0569,239.3451,239.4835,6698.0
2025-02-10 09:40:00,242.24,242.63,242.24,242.61,7903.0,239.4835,239.8691,239.4835,239.8493,7903.0
2025-02-10 09:45:00,242.73,242.82,242.53,242.75,4579.0,239.968,240.0569,239.7702,239.9877,4579.0
2025-02-10 09:50:00,242.78,243.05,242.5,242.51,20769.0,240.0174,240.2843,239.7406,239.7505,20769.0
2025-02-10 09:55:00,242.43,242.6,242.35,242.4,6668.0,239.6714,239.8394,239.5923,239.6417,6668.0
2025-02-10 10:00:00,242.4,242.51,242.37,242.43,12569.0,239.6417,239.7505,239.6121,239.6714,12569.0
2025-02-10 10:05:00,242.5,242.56,241.88,241.88,7605.0,239.7406,239.7999,239.1276,239.1276,7605.0
2025-02-10 10:10:00,241.96,242.12,241.86,241.87,7844.0,239.2067,239.3649,239.1079,239.1177,7844.0
2025-02-10 10:15:00,241.82,242.01,241.74,241.84,7042.0,239.0683,239.2561,238.9892,239.0881,7042.0
2025-02-10 10:20:00,241.84,241.94,241.58,241.94,5190.0,239.0881,239.1869,238.831,239.1869,5190.0
2025-02-10 10:25:00,241.99,242.05,241.89,241.97,6818.0,239.2364,239.2957,239.1375,239.2166,6818.0
2025-02-10 10:30:00,241.96,242.1,241.88,241.99,14224.0,239.2067,239.3451,239.1276,239.2364,14224.0
2025-02-10 10:35:00,242.04,242.09,241.91,242.07,5236.0,239.2858,239.3352,239.1573,239.3155,5236.0
2025-02-10 10:40:00,242.07,242.28,241.99,242.22,8544.0,239.3155,239.5231,239.2364,239.4638,8544.0
2025-02-10 10:45:00,242.33,242.68,242.21,242.28,5178.0,239.5725,239.9185,239.4539,239.5231,5178.0
2025-02-10 10:50:00,242.44,242.72,242.27,242.72,6603.0,239.6813,239.9581,239.5132,239.9581,6603.0
2025-02-10 10:55:00,242.72,242.79,242.57,242.57,7757.0,239.9581,240.0273,239.8098,239.8098,7757.0
2025-02-10 11:00:00,242.63,242.83,242.57,242.82,6300.0,239.8691,240.0668,239.8098,240.0569,6300.0
2025-02-10 11:05:00,242.75,243.01,242.68,243.0,12257.0,239.9877,240.2448,239.9185,240.2349,12257.0
2025-02-10 11:10:00,243.0,243.01,242.59,242.64,6304.0,240.2349,240.2448,239.8295,239.879,6304.0
2025-02-10 11:15:00,242.65,242.72,242.53,242.7,6638.0,239.8889,239.9581,239.7702,239.9383,6638.0
2025-02-10 11:20:00,242.7,243.06,242.64,242.97,8488.0,239.9383,240.2942,239.879,240.2052,8488.0
2025-02-10 11:25:00,242.94,243.06,242.85,242.86,13422.0,240.1756,240.2942,240.0866,240.0965,13422.0
2025-02-10 11:30:00,242.95,243.04,242.7,242.76,4828.0,240.1855,240.2744,239.9383,239.9976,4828.0
2025-02-10 11:35:00,242.77,242.87,242.68,242.87,5309.0,240.0075,240.1064,239.9185,240.1064,5309.0
2025-02-10 11:40:00,242.89,242.97,242.78,242.78,4096.0,240.1261,240.2052,240.0174,240.0174,4096.0
2025-02-10 11:45:00,242.87,242.95,242.78,242.87,3103.0,240.1064,240.1855,240.0174,240.1064,3103.0
2025-02-10 11:50:00,242.87,242.98,242.85,242.96,6291.0,240.1064,240.2151,240.0866,240.1953,6291.0
2025-02-10 11:55:00,242.96,243.34,242.95,243.2,13073.0,240.1953,240.571,240.1855,240.4326,13073.0
2025-02-10 12:00:00,243.2,243.43,243.09,243.1,21481.0,240.4326,240.66,240.3239,240.3337,21481.0
2025-02-10 12:05:00,243.03,243.15,242.95,243.05,4909.0,240.2645,240.3832,240.1855,240.2843,4909.0
2025-02-10 12:10:00,243.04,243.04,242.84,242.94,2757.0,240.2744,240.2744,240.0767,240.1756,2757.0
2025-02-10 12:15:00,242.94,242.95,242.81,242.95,6224.0,240.1756,240.1855,240.047,240.1855,6224.0
2025-02-10 12:20:00,243.01,243.08,242.91,243.0,3881.0,240.2448,240.314,240.1459,240.2349,3881.0
2025-02-10 12:25:00,242.94,242.97,242.75,242.83,5649.0,240.1756,240.2052,239.9877,240.0668,5649.0
2025-02-10 12:30:00,242.88,242.89,242.7,242.7,2669.0,240.1162,240.1261,239.9383,239.9383,2669.0
2025-02-10 12:35:00,242.72,242.83,242.63,242.83,5440.0,239.9581,240.0668,239.8691,240.0668,5440.0
2025-02-10 12:40:00,242.87,243.03,242.87,242.93,5322.0,240.1064,240.2645,240.1064,240.1657,5322.0
2025-02-10 12:45:00,242.98,243.18,242.93,242.94,12684.0,240.2151,240.4128,240.1657,240.1756,12684.0
2025-02-10 12:50:00,242.85,243.04,242.84,242.99,4329.0,240.0866,240.2744,240.0767,240.225,4329.0
2025-02-10 12:55:00,242.99,242.99,242.74,242.84,3062.0,240.225,240.225,239.9778,240.0767,3062.0
2025-02-10 13:00:00,242.84,243.08,242.84,243.04,6242.0,240.0767,240.314,240.0767,240.2744,6242.0
2025-02-10 13:05:00,243.03,243.05,242.94,243.0,3600.0,240.2645,240.2843,240.1756,240.2349,3600.0
2025-02-10 13:10:00,243.0,243.2,242.93,243.11,10892.0,240.2349,240.4326,240.1657,240.3436,10892.0
2025-02-10 13:15:00,243.14,243.46,243.12,243.34,15195.0,240.3733,240.6896,240.3535,240.571,15195.0
2025-02-10 13:20:00,243.31,243.38,243.3,243.3,4639.0,240.5414,240.6106,240.5315,240.5315,4639.0
2025-02-10 13:25:00,243.3,243.66,243.28,243.44,5562.0,240.5315,240.8874,240.5117,240.6699,5562.0
2025-02-10 13:30:00,243.36,243.36,243.26,243.31,2034.0,240.5908,240.5908,240.4919,240.5414,2034.0
2025-02-10 13:35:00,243.31,243.43,243.31,243.39,4431.0,240.5414,240.66,240.5414,240.6204,4431.0
2025-02-10 13:40:00,243.39,243.75,243.38,243.67,6054.0,240.6204,240.9763,240.6106,240.8973,6054.0
2025-02-10 13:45:00,243.63,244.13,243.6,244.13,10127.0,240.8577,241.352,240.8281,241.352,10127.0
2025-02-10 13:50:00,244.14,244.28,244.04,244.08,12650.0,241.3619,241.5003,241.2631,241.3026,12650.0
2025-02-10 13:55:00,244.06,244.07,243.74,243.8,3758.0,241.2828,241.2927,240.9665,241.0258,3758.0
2025-02-10 14:00:00,243.78,243.79,243.61,243.73,5784.0,241.006,241.0159,240.8379,240.9566,5784.0
2025-02-10 14:05:00,243.73,243.95,243.67,243.94,5921.0,240.9566,241.1741,240.8973,241.1642,5921.0
2025-02-10 14:10:00,243.94,243.97,243.87,243.97,6935.0,241.1642,241.1938,241.095,241.1938,6935.0
2025-02-10 14:15:00,243.92,244.0,243.91,243.96,4895.0,241.1444,241.2235,241.1345,241.184,4895.0
2025-02-10 14:20:00,243.96,244.13,243.92,243.97,27680.0,241.184,241.352,241.1444,241.1938,27680.0
2025-02-10 14:25:00,243.97,243.97,243.74,243.76,5974.0,241.1938,241.1938,240.9665,240.9862,5974.0
2025-02-10 14:30:00,243.73,243.79,243.7,243.76,8895.0,240.9566,241.0159,240.9269,240.9862,8895.0
2025-02-10 14:35:00,243.76,244.04,243.7,243.9,25859.0,240.9862,241.2631,240.9269,241.1246,25859.0
2025-02-10 14:40:00,243.87,243.91,243.8,243.85,2824.0,241.095,241.1345,241.0258,241.0752,2824.0
2025-02-10 14:45:00,243.91,243.91,243.71,243.79,10293.0,241.1345,241.1345,240.9368,241.0159,10293.0
2025-02-10 14:50:00,243.79,243.82,243.65,243.7,5466.0,241.0159,241.0456,240.8775,240.9269,5466.0
2025-02-10 14:55:00,243.69,243.72,243.53,243.53,7998.0,240.917,240.9467,240.7589,240.7589,7998.0
2025-02-10 15:00:00,243.53,243.71,243.52,243.59,45730.0,240.7589,240.9368,240.749,240.8182,45730.0
2025-02-10 15:05:00,243.65,243.65,243.42,243.45,8216.0,240.8775,240.8775,240.6501,240.6798,8216.0
2025-02-10 15:10:00,243.48,243.77,243.48,243.6,10311.0,240.7094,240.9961,240.7094,240.8281,10311.0
2025-02-10 15:15:00,243.59,243.62,243.43,243.52,7199.0,240.8182,240.8478,240.66,240.749,7199.0
2025-02-10 15:20:00,243.46,243.46,243.26,243.36,13756.0,240.6896,240.6896,240.4919,240.5908,13756.0
2025-02-10 15:25:00,243.31,243.39,243.25,243.31,18041.0,240.5414,240.6204,240.482,240.5414,18041.0
2025-02-10 15:30:00,243.34,243.49,243.33,243.42,26017.0,240.571,240.7193,240.5611,240.6501,26017.0
2025-02-10 15:35:00,243.42,243.44,243.23,243.34,22640.0,240.6501,240.6699,240.4623,240.571,22640.0
2025-02-10 15:40:00,243.34,243.89,243.34,243.84,18159.0,240.571,241.1148,240.571,241.0653,18159.0
2025-02-10 15:45:00,243.84,243.96,243.76,243.88,24356.0,241.0653,241.184,240.9862,241.1049,24356.0
2025-02-10 15:50:00,243.89,244.5,243.73,243.91,42431.0,241.1148,241.7178,240.9566,241.1345,42431.0
2025-02-10 15:55:00,243.91,244.44,243.86,244.33,114893.0,241.1345,241.6585,241.0851,241.5498,114893.0
2025-02-11 09:30:00,244.79,244.82,243.86,244.67,43489.0,242.0045,242.0342,241.0851,241.8859,43489.0
2025-02-11 09:35:00,244.67,245.17,244.58,245.08,57896.0,241.8859,242.3802,241.7969,242.2912,57896.0
2025-02-11 09:40:00,245.06,245.41,244.71,244.99,28541.0,242.2714,242.6175,241.9254,242.2022,28541.0
2025-02-11 09:45:00,244.98,245.7,244.91,245.7,15234.0,242.1924,242.9042,242.1232,242.9042,15234.0
2025-02-11 09:50:00,245.73,245.94,245.23,245.38,31840.0,242.9338,243.1414,242.4395,242.5878,31840.0
2025-02-11 09:55:00,245.29,245.81,245.03,245.49,27521.0,242.4988,243.0129,242.2418,242.6966,27521.0
2025-02-11 10:00:00,245.65,246.2,245.48,245.68,37989.0,242.8547,243.3985,242.6867,242.8844,37989.0
2025-02-11 10:05:00,245.66,245.77,245.56,245.77,15436.0,242.8646,242.9734,242.7658,242.9734,15436.0
2025-02-11 10:10:00,245.66,245.94,245.35,245.78,20990.0,242.8646,243.1414,242.5581,242.9833,20990.0
2025-02-11 10:15:00,245.78,246.09,245.77,246.0,17570.0,242.9833,243.2897,242.9734,243.2007,17570.0
2025-02-11 10:20:00,246.09,246.2,246.0,246.11,29764.0,243.2897,243.3985,243.2007,243.3095,29764.0
2025-02-11 10:25:00,246.07,246.12,245.87,246.0,16427.0,243.27,243.3194,243.0722,243.2007,16427.0
2025-02-11 10:30:00,245.96,246.08,245.85,246.04,21053.0,243.1612,243.2798,243.0525,243.2403,21053.0
2025-02-11 10:35:00,245.95,246.42,245.94,246.14,13222.0,243.1513,243.616,243.1414,243.3392,13222.0
2025-02-11 10:40:00,246.14,246.22,245.98,246.0,8151.0,243.3392,243.4182,243.181,243.2007,8151.0
2025-02-11 10:45:00,246.04,246.38,246.04,246.18,15872.0,243.2403,243.5764,243.2403,243.3787,15872.0
2025-02-11 10:50:00,246.18,246.77,246.18,246.77,29102.0,243.3787,243.962,243.3787,243.962,29102.0
2025-02-11 10:55:00,246.79,246.79,246.35,246.49,13301.0,243.9818,243.9818,243.5468,243.6852,13301.0
2025-02-11 11:00:00,246.52,246.91,246.39,246.81,15194.0,243.7148,244.1004,243.5863,244.0015,15194.0
2025-02-11 11:05:00,246.91,247.05,246.86,246.95,17745.0,244.1004,244.2388,244.051,244.1399,17745.0
2025-02-11 11:10:00,246.91,246.94,246.55,246.55,12442.0,244.1004,244.1301,243.7445,243.7445,12442.0
2025-02-11 11:15:00,246.54,246.73,246.43,246.59,10073.0,243.7346,243.9224,243.6259,243.784,10073.0
2025-02-11 11:20:00,246.51,247.32,246.49,247.3,12397.0,243.7049,244.5057,243.6852,244.486,12397.0
2025-02-11 11:25:00,247.24,247.28,247.04,247.11,11634.0,244.4266,244.4662,244.2289,244.2981,11634.0
2025-02-11 11:30:00,247.11,247.2,246.65,246.68,19091.0,244.2981,244.3871,243.8434,243.873,19091.0
2025-02-11 11:35:00,246.8,246.8,246.55,246.62,8386.0,243.9916,243.9916,243.7445,243.8137,8386.0
2025-02-11 11:40:00,246.65,246.84,246.62,246.84,9185.0,243.8434,244.0312,243.8137,244.0312,9185.0
2025-02-11 11:45:00,246.85,247.01,246.81,246.96,7695.0,244.0411,244.1993,244.0015,244.1498,7695.0
2025-02-11 11:50:00,246.95,247.07,246.91,246.98,12626.0,244.1399,244.2586,244.1004,244.1696,12626.0
2025-02-11 11:55:00,247.01,247.12,246.81,247.09,8512.0,244.1993,244.308,244.0015,244.2783,8512.0
2025-02-11 12:00:00,247.16,247.43,247.01,247.32,6100.0,244.3475,244.6145,244.1993,244.5057,6100.0
2025-02-11 12:05:00,247.25,247.25,246.96,247.09,12297.0,244.4365,244.4365,244.1498,244.2783,12297.0
2025-02-11 12:10:00,247.0,247.31,246.82,247.3,32658.0,244.1894,244.4958,244.0114,244.486,32658.0
2025-02-11 12:15:00,247.17,247.26,247.08,247.17,12573.0,244.3574,244.4464,244.2685,244.3574,12573.0
2025-02-11 12:20:00,247.13,247.15,246.73,246.81,32875.0,244.3179,244.3377,243.9224,244.0015,32875.0
2025-02-11 12:25:00,246.81,246.81,246.49,246.62,17893.0,244.0015,244.0015,243.6852,243.8137,17893.0
2025-02-11 12:30:00,246.62,246.62,246.37,246.43,17635.0,243.8137,243.8137,243.5665,243.6259,17635.0
2025-02-11 12:35:00,246.36,246.42,246.29,246.39,5610.0,243.5567,243.616,243.4874,243.5863,5610.0
2025-02-11 12:40:00,246.4,246.4,246.11,246.21,5434.0,243.5962,243.5962,243.3095,243.4084,5434.0
2025-02-11 12:45:00,246.21,246.33,246.17,246.24,9841.0,243.4084,243.527,243.3688,243.438,9841.0
2025-02-11 12:50:00,246.23,246.3,246.16,246.22,5395.0,243.4281,243.4973,243.3589,243.4182,5395.0
2025-02-11 12:55:00,246.17,246.29,246.17,246.23,5637.0,243.3688,243.4874,243.3688,243.4281,5637.0
2025-02-11 13:00:00,246.23,246.29,246.19,246.25,13390.0,243.4281,243.4874,243.3886,243.4479,13390.0
2025-02-11 13:05:00,246.24,246.46,246.22,246.28,11983.0,243.438,243.6555,243.4182,243.4776,11983.0
2025-02-11 13:10:00,246.27,246.35,246.13,246.17,6935.0,243.4677,243.5468,243.3293,243.3688,6935.0
2025-02-11 13:15:00,246.18,246.22,246.12,246.12,10702.0,243.3787,243.4182,243.3194,243.3194,10702.0
2025-02-11 13:20:00,246.14,246.21,246.05,246.05,5729.0,243.3392,243.4084,243.2502,243.2502,5729.0
2025-02-11 13:25:00,246.01,246.2,245.93,246.19,19311.0,243.2106,243.3985,243.1315,243.3886,19311.0
2025-02-11 13:30:00,246.14,246.56,246.14,246.46,12789.0,243.3392,243.7544,243.3392,243.6555,12789.0
2025-02-11 13:35:00,246.44,246.46,246.18,246.2,21688.0,243.6357,243.6555,243.3787,243.3985,21688.0
2025-02-11 13:40:00,246.08,246.28,246.01,246.11,12020.0,243.2798,243.4776,243.2106,243.3095,12020.0
2025-02-11 13:45:00,246.05,246.2,245.91,245.93,35034.0,243.2502,243.3985,243.1118,243.1315,35034.0
2025-02-11 13:50:00,245.87,245.92,245.83,245.88,3043.0,243.0722,243.1217,243.0327,243.0821,3043.0
2025-02-11 13:55:00,245.84,246.04,245.8,245.92,22340.0,243.0426,243.2403,243.003,243.1217,22340.0
2025-02-11 14:00:00,245.92,246.0,245.81,245.83,23032.0,243.1217,243.2007,243.0129,243.0327,23032.0
2025-02-11 14:05:00,245.86,245.95,245.81,245.93,20015.0,243.0623,243.1513,243.0129,243.1315,20015.0
2025-02-11 14:10:00,245.96,246.06,245.91,246.05,9752.0,243.1612,243.2601,243.1118,243.2502,9752.0
2025-02-11 14:15:00,246.03,246.11,245.89,245.9,8728.0,243.2304,243.3095,243.092,243.1019,8728.0
2025-02-11 14:20:00,245.85,246.1,245.82,246.04,9758.0,243.0525,243.2996,243.0228,243.2403,9758.0
2025-02-11 14:25:00,246.04,246.08,245.91,245.91,27388.0,243.2403,243.2798,243.1118,243.1118,27388.0
2025-02-11 14:30:00,245.91,246.2,245.91,246.15,14202.0,243.1118,243.3985,243.1118,243.349,14202.0
2025-02-11 14:35:00,246.16,246.45,246.12,246.42,8793.0,243.3589,243.6456,243.3194,243.616,8793.0
2025-02-11 14:40:00,246.41,246.72,246.37,246.58,23693.0,243.6061,243.9126,243.5665,243.7741,23693.0
2025-02-11 14:45:00,246.67,246.69,246.49,246.54,9482.0,243.8631,243.8829,243.6852,243.7346,9482.0
2025-02-11 14:50:00,246.54,246.71,246.52,246.56,19647.0,243.7346,243.9027,243.7148,243.7544,19647.0
2025-02-11 14:55:00,246.56,246.87,246.56,246.69,12530.0,243.7544,244.0608,243.7544,243.8829,12530.0
2025-02-11 15:00:00,246.7,246.75,246.62,246.72,9390.0,243.8928,243.9422,243.8137,243.9126,9390.0
2025-02-11 15:05:00,246.69,246.69,246.3,246.36,11867.0,243.8829,243.8829,243.4973,243.5567,11867.0
2025-02-11 15:10:00,246.38,246.79,246.35,246.79,12981.0,243.5764,243.9818,243.5468,243.9818,12981.0
2025-02-11 15:15:00,246.77,246.94,246.76,246.84,15895.0,243.962,244.1301,243.9521,244.0312,15895.0
2025-02-11 15:20:00,246.88,246.92,246.74,246.87,17226.0,244.0707,244.1103,243.9323,244.0608,17226.0
2025-02-11 15:25:00,246.84,247.06,246.82,247.01,21898.0,244.0312,244.2487,244.0114,244.1993,21898.0
2025-02-11 15:30:00,247.01,247.7,247.0,247.7,39843.0,244.1993,244.8814,244.1894,244.8814,39843.0
2025-02-11 15:35:00,247.71,247.83,247.48,247.81,28232.0,244.8913,245.0099,244.6639,244.9902,28232.0
2025-02-11 15:40:00,247.81,247.99,247.71,247.71,36754.0,244.9902,245.1681,244.8913,244.8913,36754.0
2025-02-11 15:45:00,247.72,247.79,247.5,247.55,42279.0,244.9012,244.9704,244.6837,244.7331,42279.0
2025-02-11 15:50:00,247.6,247.76,247.48,247.64,54977.0,244.7825,244.9407,244.6639,244.8221,54977.0
2025-02-11 15:55:00,247.63,247.9,247.57,247.81,161370.0,244.8122,245.0791,244.7529,244.9902,161370.0
2025-02-12 09:30:00,243.35,245.13,243.35,244.57,62846.0,240.5809,242.3406,240.5809,241.787,62846.0
2025-02-12 09:35:00,244.58,244.93,244.49,244.73,25568.0,241.7969,242.1429,241.7079,241.9452,25568.0
2025-02-12 09:40:00,244.62,244.77,244.27,244.34,8861.0,241.8365,241.9847,241.4904,241.5596,8861.0
2025-02-12 09:45:00,244.28,244.38,244.01,244.19,8684.0,241.5003,241.5992,241.2334,241.4113,8684.0
2025-02-12 09:50:00,244.21,244.93,244.2,244.93,11483.0,241.4311,242.1429,241.4212,242.1429,11483.0
2025-02-12 09:55:00,244.93,245.6,244.82,245.6,28881.0,242.1429,242.8053,242.0342,242.8053,28881.0
2025-02-12 10:00:00,245.62,245.62,244.93,244.94,26344.0,242.8251,242.8251,242.1429,242.1528,26344.0
2025-02-12 10:05:00,245.05,245.63,244.99,245.38,19236.0,242.2616,242.835,242.2022,242.5878,19236.0
2025-02-12 10:10:00,245.4,245.48,245.01,245.42,27976.0,242.6076,242.6867,242.222,242.6273,27976.0
2025-02-12 10:15:00,245.42,245.54,245.19,245.54,11901.0,242.6273,242.746,242.4,242.746,11901.0
2025-02-12 10:20:00,245.66,245.71,245.0,245.4,14300.0,242.8646,242.914,242.2121,242.6076,14300.0
2025-02-12 10:25:00,245.23,245.49,245.02,245.26,19965.0,242.4395,242.6966,242.2319,242.4692,19965.0
2025-02-12 10:30:00,245.26,245.7,245.09,245.63,13857.0,242.4692,242.9042,242.3011,242.835,13857.0
2025-02-12 10:35:00,245.52,245.86,245.46,245.73,17448.0,242.7262,243.0623,242.6669,242.9338,17448.0
2025-02-12 10:40:00,245.74,245.74,245.42,245.59,10216.0,242.9437,242.9437,242.6273,242.7954,10216.0
2025-02-12 10:45:00,245.52,245.6,245.37,245.48,9077.0,242.7262,242.8053,242.5779,242.6867,9077.0
2025-02-12 10:50:00,245.49,245.75,245.47,245.75,8258.0,242.6966,242.9536,242.6768,242.9536,8258.0
2025-02-12 10:55:00,245.83,245.99,245.61,245.85,9477.0,243.0327,243.1909,242.8152,243.0525,9477.0
2025-02-12 11:00:00,245.87,245.87,245.35,245.41,14189.0,243.0722,243.0722,242.5581,242.6175,14189.0
2025-02-12 11:05:00,245.32,245.41,244.74,244.79,11308.0,242.5285,242.6175,241.9551,242.0045,11308.0
2025-02-12 11:10:00,244.78,244.94,244.57,244.8,18997.0,241.9946,242.1528,241.787,242.0144,18997.0
2025-02-12 11:15:00,244.81,245.0,244.68,245.0,10095.0,242.0243,242.2121,241.8958,242.2121,10095.0
2025-02-12 11:20:00,245.03,245.06,244.65,244.93,26723.0,242.2418,242.2714,241.8661,242.1429,26723.0
2025-02-12 11:25:00,244.93,244.93,244.6,244.7,9192.0,242.1429,242.1429,241.8167,241.9155,9192.0
2025-02-12 11:30:00,244.61,244.93,244.55,244.86,9110.0,241.8266,242.1429,241.7672,242.0737,9110.0
2025-02-12 11:35:00,244.84,245.07,244.78,245.02,8671.0,242.0539,242.2813,241.9946,242.2319,8671.0
2025-02-12 11:40:00,245.07,245.28,244.88,245.28,3797.0,242.2813,242.4889,242.0935,242.4889,3797.0
2025-02-12 11:45:00,245.3,245.6,245.29,245.58,4306.0,242.5087,242.8053,242.4988,242.7855,4306.0
2025-02-12 11:50:00,245.59,245.99,245.59,245.99,9442.0,242.7954,243.1909,242.7954,243.1909,9442.0
2025-02-12 11:55:00,245.99,246.33,245.95,246.25,9919.0,243.1909,243.527,243.1513,243.4479,9919.0
2025-02-12 12:00:00,246.21,246.41,246.08,246.25,21924.0,243.4084,243.6061,243.2798,243.4479,21924.0
2025-02-12 12:05:00,246.29,246.34,246.22,246.25,3695.0,243.4874,243.5369,243.4182,243.4479,3695.0
2025-02-12 12:10:00,246.26,246.6,245.98,246.55,5343.0,243.4578,243.7939,243.181,243.7445,5343.0
2025-02-12 12:15:00,246.56,246.61,246.39,246.42,6952.0,243.7544,243.8038,243.5863,243.616,6952.0
2025-02-12 12:20:00,246.39,246.51,246.27,246.38,5963.0,243.5863,243.7049,243.4677,243.5764,5963.0
2025-02-12 12:25:00,246.38,246.57,246.33,246.57,9938.0,243.5764,243.7643,243.527,243.7643,9938.0
2025-02-12 12:30:00,246.47,246.77,246.45,246.75,7190.0,243.6654,243.962,243.6456,243.9422,7190.0
2025-02-12 12:35:00,246.75,246.95,246.75,246.95,13955.0,243.9422,244.1399,243.9422,244.1399,13955.0
2025-02-12 12:40:00,246.94,246.94,246.6,246.61,17534.0,244.1301,244.1301,243.7939,243.8038,17534.0
2025-02-12 12:45:00,246.66,247.01,246.66,246.95,10804.0,243.8532,244.1993,243.8532,244.1399,10804.0
2025-02-12 12:50:00,246.96,247.12,246.94,247.12,4905.0,244.1498,244.308,244.1301,244.308,4905.0
2025-02-12 12:55:00,247.07,247.29,247.07,247.28,11029.0,244.2586,244.4761,244.2586,244.4662,11029.0
2025-02-12 13:00:00,247.26,247.33,247.03,247.11,7440.0,244.4464,244.5156,244.219,244.2981,7440.0
2025-02-12 13:05:00,247.08,247.34,246.97,247.33,22321.0,244.2685,244.5255,244.1597,244.5156,22321.0
2025-02-12 13:10:00,247.26,247.45,246.98,247.37,35540.0,244.4464,244.6342,244.1696,244.5552,35540.0
2025-02-12 13:15:00,247.47,247.56,247.32,247.44,16393.0,244.654,244.743,244.5057,244.6244,16393.0
2025-02-12 13:20:00,247.48,247.72,247.46,247.72,13020.0,244.6639,244.9012,244.6441,244.9012,13020.0
2025-02-12 13:25:00,247.7,247.84,247.34,247.41,29686.0,244.8814,245.0198,244.5255,244.5947,29686.0
2025-02-12 13:30:00,247.42,247.55,247.34,247.34,6649.0,244.6046,244.7331,244.5255,244.5255,6649.0
2025-02-12 13:35:00,247.32,247.87,247.32,247.8,9439.0,244.5057,245.0495,244.5057,244.9803,9439.0
2025-02-12 13:40:00,247.78,247.78,247.58,247.59,4664.0,244.9605,244.9605,244.7628,244.7727,4664.0
2025-02-12 13:45:00,247.66,247.66,247.3,247.31,10018.0,244.8419,244.8419,244.486,244.4958,10018.0
2025-02-12 13:50:00,247.31,247.34,247.13,247.13,12320.0,244.4958,244.5255,244.3179,244.3179,12320.0
2025-02-12 13:55:00,247.18,247.19,246.93,247.19,4699.0,244.3673,244.3772,244.1202,244.3772,4699.0
2025-02-12 14:00:00,247.13,247.41,247.13,247.27,11313.0,244.3179,244.5947,244.3179,244.4563,11313.0
2025-02-12 14:05:00,247.27,247.59,247.16,247.43,25487.0,244.4563,244.7727,244.3475,244.6145,25487.0
2025-02-12 14:10:00,247.41,247.43,247.27,247.4,6178.0,244.5947,244.6145,244.4563,244.5848,6178.0
2025-02-12 14:15:00,247.31,247.49,247.27,247.49,14997.0,244.4958,244.6738,244.4563,244.6738,14997.0
2025-02-12 14:20:00,247.43,248.06,247.39,247.83,16820.0,244.6145,245.2373,244.5749,245.0099,16820.0
2025-02-12 14:25:00,247.78,247.87,247.68,247.81,9603.0,244.9605,245.0495,244.8616,244.9902,9603.0
2025-02-12 14:30:00,247.81,247.88,247.73,247.85,8883.0,244.9902,245.0594,244.9111,245.0297,8883.0
2025-02-12 14:35:00,247.85,247.91,247.59,247.66,12350.0,245.0297,245.089,244.7727,244.8419,12350.0
2025-02-12 14:40:00,247.66,247.74,247.45,247.73,11133.0,244.8419,244.9209,244.6342,244.9111,11133.0
2025-02-12 14:45:00,247.7,248.37,247.67,248.2,36359.0,244.8814,245.5438,244.8517,245.3757,36359.0
2025-02-12 14:50:00,248.24,248.37,248.02,248.35,68825.0,245.4153,245.5438,245.1978,245.524,68825.0
2025-02-12 14:55:00,248.33,248.42,247.85,247.96,10942.0,245.5042,245.5932,245.0297,245.1384,10942.0
2025-02-12 15:00:00,247.97,248.01,247.77,247.98,11334.0,245.1483,245.1879,244.9506,245.1582,11334.0
2025-02-12 15:05:00,248.01,248.05,247.83,247.93,7990.0,245.1879,245.2274,245.0099,245.1088,7990.0
2025-02-12 15:10:00,247.9,248.52,247.9,248.31,20238.0,245.0791,245.6921,245.0791,245.4845,20238.0
2025-02-12 15:15:00,248.34,248.59,248.34,248.55,22481.0,245.5141,245.7613,245.5141,245.7217,22481.0
2025-02-12 15:20:00,248.59,248.73,248.44,248.53,24429.0,245.7613,245.8997,245.613,245.702,24429.0
2025-02-12 15:25:00,248.5,248.59,248.35,248.57,26745.0,245.6723,245.7613,245.524,245.7415,26745.0
2025-02-12 15:30:00,248.52,248.69,248.33,248.61,34562.0,245.6921,245.8601,245.5042,245.781,34562.0
2025-02-12 15:35:00,248.61,248.68,248.48,248.53,18711.0,245.781,245.8503,245.6525,245.702,18711.0
2025-02-12 15:40:00,248.51,248.63,248.35,248.46,31371.0,245.6822,245.8008,245.524,245.6328,31371.0
2025-02-12 15:45:00,248.46,248.68,248.38,248.53,30234.0,245.6328,245.8503,245.5537,245.702,30234.0
2025-02-12 15:50:00,248.55,249.23,248.55,248.72,34486.0,245.7217,246.394,245.7217,245.8898,34486.0
2025-02-12 15:55:00,248.72,248.82,248.24,248.49,139945.0,245.8898,245.9887,245.4153,245.6624,139945.0
2025-02-13 09:30:00,249.17,249.49,248.25,248.4,37028.0,246.3347,246.651,245.4251,245.5734,37028.0
2025-02-13 09:35:00,248.31,248.31,247.35,247.8,5911.0,245.4845,245.4845,244.5354,244.9803,5911.0
2025-02-13 09:40:00,247.77,248.53,247.48,248.53,6573.0,244.9506,245.702,244.6639,245.702,6573.0
2025-02-13 09:45:00,248.59,248.59,248.13,248.24,5356.0,245.7613,245.7613,245.3065,245.4153,5356.0
2025-02-13 09:50:00,248.31,248.31,247.86,248.23,7321.0,245.4845,245.4845,245.0396,245.4054,7321.0
2025-02-13 09:55:00,248.08,248.3,247.79,247.89,8312.0,245.2571,245.4746,244.9704,245.0692,8312.0
2025-02-13 10:00:00,247.89,248.03,247.6,247.79,7762.0,245.0692,245.2076,244.7825,244.9704,7762.0
2025-02-13 10:05:00,247.85,248.15,247.74,247.79,4539.0,245.0297,245.3263,244.9209,244.9704,4539.0
2025-02-13 10:10:00,247.8,248.44,247.79,247.97,14447.0,244.9803,245.613,244.9704,245.1483,14447.0
2025-02-13 10:15:00,248.05,248.39,248.04,248.39,3200.0,245.2274,245.5636,245.2175,245.5636,3200.0
2025-02-13 10:20:00,248.42,248.6,248.21,248.41,7101.0,245.5932,245.7712,245.3856,245.5833,7101.0
2025-02-13 10:25:00,248.34,248.52,248.14,248.28,7394.0,245.5141,245.6921,245.3164,245.4548,7394.0
2025-02-13 10:30:00,248.28,248.41,248.01,248.25,6797.0,245.4548,245.5833,245.1879,245.4251,6797.0
2025-02-13 10:35:00,248.16,248.53,247.96,247.96,29085.0,245.3362,245.702,245.1384,245.1384,29085.0
2025-02-13 10:40:00,248.06,248.29,247.93,248.04,6970.0,245.2373,245.4647,245.1088,245.2175,6970.0
2025-02-13 10:45:00,248.22,248.22,247.95,248.06,4496.0,245.3955,245.3955,245.1286,245.2373,4496.0
2025-02-13 10:50:00,248.09,248.24,247.97,247.97,9448.0,245.267,245.4153,245.1483,245.1483,9448.0
2025-02-13 10:55:00,248.02,248.02,247.64,247.93,3671.0,245.1978,245.1978,244.8221,245.1088,3671.0
2025-02-13 11:00:00,248.03,248.76,248.03,248.75,7205.0,245.2076,245.9293,245.2076,245.9195,7205.0
2025-02-13 11:05:00,248.8,249.35,248.74,249.34,12050.0,245.9689,246.5126,245.9096,246.5027,12050.0
2025-02-13 11:10:00,249.28,249.45,249.18,249.38,3954.0,246.4434,246.6115,246.3446,246.5423,3954.0
2025-02-13 11:15:00,249.44,249.51,249.21,249.42,9714.0,246.6016,246.6708,246.3742,246.5818,9714.0
2025-02-13 11:20:00,249.33,249.46,249.03,249.04,6287.0,246.4929,246.6214,246.1963,246.2062,6287.0
2025-02-13 11:25:00,249.1,249.1,248.65,248.75,6325.0,246.2655,246.2655,245.8206,245.9195,6325.0
2025-02-13 11:30:00,248.73,249.01,248.67,248.96,6998.0,245.8997,246.1765,245.8404,246.1271,6998.0
2025-02-13 11:35:00,248.95,249.17,248.86,249.17,5254.0,246.1172,246.3347,246.0282,246.3347,5254.0
2025-02-13 11:40:00,249.19,249.2,248.95,249.15,6039.0,246.3544,246.3643,246.1172,246.3149,6039.0
2025-02-13 11:45:00,249.18,249.18,248.9,249.02,10837.0,246.3446,246.3446,246.0677,246.1864,10837.0
2025-02-13 11:50:00,249.04,249.18,248.86,248.86,5143.0,246.2062,246.3446,246.0282,246.0282,5143.0
2025-02-13 11:55:00,248.9,249.17,248.84,249.17,20688.0,246.0677,246.3347,246.0084,246.3347,20688.0
2025-02-13 12:00:00,249.19,249.31,249.02,249.26,24584.0,246.3544,246.4731,246.1864,246.4237,24584.0
2025-02-13 12:05:00,249.32,249.57,249.25,249.45,6333.0,246.483,246.7301,246.4138,246.6115,6333.0
2025-02-13 12:10:00,249.46,249.51,249.27,249.34,5171.0,246.6214,246.6708,246.4335,246.5027,5171.0
2025-02-13 12:15:00,249.37,249.55,249.33,249.55,4151.0,246.5324,246.7104,246.4929,246.7104,4151.0
2025-02-13 12:20:00,249.55,249.76,249.55,249.76,5253.0,246.7104,246.918,246.7104,246.918,5253.0
2025-02-13 12:25:00,249.76,250.1,249.75,249.8,26074.0,246.918,247.2541,246.9081,246.9575,26074.0
2025-02-13 12:30:00,249.84,249.87,249.52,249.71,21187.0,246.9971,247.0267,246.6807,246.8685,21187.0
2025-02-13 12:35:00,249.76,249.95,249.71,249.91,15852.0,246.918,247.1058,246.8685,247.0663,15852.0
2025-02-13 12:40:00,249.91,250.13,249.9,250.09,9570.0,247.0663,247.2838,247.0564,247.2442,9570.0
2025-02-13 12:45:00,250.16,250.18,250.08,250.14,6542.0,247.3134,247.3332,247.2343,247.2936,6542.0
2025-02-13 12:50:00,250.13,250.19,249.9,249.97,24376.0,247.2838,247.3431,247.0564,247.1256,24376.0
2025-02-13 12:55:00,249.91,249.97,249.59,249.59,2966.0,247.0663,247.1256,246.7499,246.7499,2966.0
2025-02-13 13:00:00,249.59,249.87,249.52,249.84,8014.0,246.7499,247.0267,246.6807,246.9971,8014.0
2025-02-13 13:05:00,249.84,249.92,249.78,249.82,8893.0,246.9971,247.0761,246.9377,246.9773,8893.0
2025-02-13 13:10:00,249.87,250.39,249.86,250.28,5518.0,247.0267,247.5408,247.0168,247.432,5518.0
2025-02-13 13:15:00,250.31,250.38,250.04,250.11,9800.0,247.4617,247.5309,247.1948,247.264,9800.0
2025-02-13 13:20:00,250.16,250.34,250.09,250.18,7956.0,247.3134,247.4914,247.2442,247.3332,7956.0
2025-02-13 13:25:00,250.17,250.37,250.16,250.22,8465.0,247.3233,247.521,247.3134,247.3727,8465.0
2025-02-13 13:30:00,250.18,250.32,250.11,250.23,9089.0,247.3332,247.4716,247.264,247.3826,9089.0
2025-02-13 13:35:00,250.17,250.37,250.15,250.25,11334.0,247.3233,247.521,247.3035,247.4024,11334.0
2025-02-13 13:40:00,250.25,250.46,250.13,250.46,13291.0,247.4024,247.61,247.2838,247.61,13291.0
2025-02-13 13:45:00,250.36,250.45,250.2,250.4,4173.0,247.5111,247.6001,247.353,247.5507,4173.0
2025-02-13 13:50:00,250.44,250.56,250.28,250.39,7309.0,247.5902,247.7089,247.432,247.5408,7309.0
2025-02-13 13:55:00,250.36,250.46,250.23,250.37,3635.0,247.5111,247.61,247.3826,247.521,3635.0
2025-02-13 14:00:00,250.39,250.62,250.34,250.58,8408.0,247.5408,247.7682,247.4914,247.7286,8408.0
2025-02-13 14:05:00,250.59,250.67,250.5,250.59,6556.0,247.7385,247.8176,247.6495,247.7385,6556.0
2025-02-13 14:10:00,250.57,251.01,250.56,250.93,14043.0,247.7187,248.1537,247.7089,248.0746,14043.0
2025-02-13 14:15:00,250.93,251.12,250.85,251.0,20604.0,248.0746,248.2625,247.9956,248.1439,20604.0
2025-02-13 14:20:00,251.0,251.12,250.91,251.09,9842.0,248.1439,248.2625,248.0549,248.2328,9842.0
2025-02-13 14:25:00,251.08,251.31,251.03,251.21,11027.0,248.2229,248.4503,248.1735,248.3515,11027.0
2025-02-13 14:30:00,251.27,251.34,251.2,251.29,6019.0,248.4108,248.48,248.3416,248.4306,6019.0
2025-02-13 14:35:00,251.32,251.44,251.19,251.35,13094.0,248.4602,248.5788,248.3317,248.4899,13094.0
2025-02-13 14:40:00,251.3,251.35,251.17,251.18,13428.0,248.4404,248.4899,248.3119,248.3218,13428.0
2025-02-13 14:45:00,251.17,251.26,251.14,251.17,10008.0,248.3119,248.4009,248.2823,248.3119,10008.0
2025-02-13 14:50:00,251.17,251.35,251.12,251.31,11514.0,248.3119,248.4899,248.2625,248.4503,11514.0
2025-02-13 14:55:00,251.29,251.37,251.24,251.32,9273.0,248.4306,248.5096,248.3811,248.4602,9273.0
2025-02-13 15:00:00,251.37,251.46,251.27,251.39,15063.0,248.5096,248.5986,248.4108,248.5294,15063.0
2025-02-13 15:05:00,251.42,251.59,251.35,251.52,20048.0,248.5591,248.7271,248.4899,248.6579,20048.0
2025-02-13 15:10:00,251.48,251.66,251.43,251.66,21379.0,248.6184,248.7963,248.569,248.7963,21379.0
2025-02-13 15:15:00,251.64,251.82,251.52,251.77,22326.0,248.7766,248.9545,248.6579,248.9051,22326.0
2025-02-13 15:20:00,251.76,251.84,251.64,251.74,23095.0,248.8952,248.9743,248.7766,248.8754,23095.0
2025-02-13 15:25:00,251.7,251.78,251.56,251.75,25020.0,248.8359,248.915,248.6975,248.8853,25020.0
2025-02-13 15:30:00,251.74,251.74,251.43,251.49,19640.0,248.8754,248.8754,248.569,248.6283,19640.0
2025-02-13 15:35:00,251.45,251.53,251.19,251.3,20673.0,248.5887,248.6678,248.3317,248.4404,20673.0
2025-02-13 15:40:00,251.3,251.3,251.1,251.12,24080.0,248.4404,248.4404,248.2427,248.2625,24080.0
2025-02-13 15:45:00,251.12,251.13,250.95,251.13,29611.0,248.2625,248.2724,248.0944,248.2724,29611.0
2025-02-13 15:50:00,251.14,251.45,251.03,251.24,68766.0,248.2823,248.5887,248.1735,248.3811,68766.0
2025-02-13 15:55:00,251.31,251.42,250.85,250.97,204676.0,248.4503,248.5591,247.9956,248.1142,204676.0
2025-02-14 09:30:00,251.49,252.89,251.49,252.13,35543.0,248.6283,250.0123,248.6283,249.261,35543.0
2025-02-14 09:35:00,251.72,252.51,251.67,252.41,12079.0,248.8557,249.6367,248.8062,249.5378,12079.0
2025-02-14 09:40:00,252.37,252.84,252.08,252.84,7998.0,249.4983,249.9629,249.2116,249.9629,7998.0
2025-02-14 09:45:00,252.78,253.0,252.48,252.84,14140.0,249.9036,250.1211,249.607,249.9629,14140.0
2025-02-14 09:50:00,252.83,253.2,252.81,253.17,9771.0,249.953,250.3188,249.9333,250.2892,9771.0
2025-02-14 09:55:00,253.07,253.16,252.69,252.84,35591.0,250.1903,250.2793,249.8146,249.9629,35591.0
2025-02-14 10:00:00,252.84,252.97,252.28,252.64,29382.0,249.9629,250.0914,249.4093,249.7652,29382.0
2025-02-14 10:05:00,252.77,252.77,251.85,251.86,22991.0,249.8937,249.8937,248.9842,248.9941,22991.0
2025-02-14 10:10:00,251.82,251.95,251.3,251.54,10760.0,248.9545,249.083,248.4404,248.6777,10760.0
2025-02-14 10:15:00,251.44,251.45,251.22,251.34,7607.0,248.5788,248.5887,248.3613,248.48,7607.0
2025-02-14 10:20:00,251.07,251.2,250.97,251.16,3074.0,248.2131,248.3416,248.1142,248.302,3074.0
2025-02-14 10:25:00,251.14,251.44,251.06,251.11,8465.0,248.2823,248.5788,248.2032,248.2526,8465.0
2025-02-14 10:30:00,251.23,251.28,250.91,251.18,8259.0,248.3712,248.4207,248.0549,248.3218,8259.0
2025-02-14 10:35:00,251.24,251.31,250.85,251.07,6744.0,248.3811,248.4503,247.9956,248.2131,6744.0
2025-02-14 10:40:00,251.0,251.27,250.82,251.23,6071.0,248.1439,248.4108,247.9659,248.3712,6071.0
2025-02-14 10:45:00,251.19,251.39,251.1,251.36,8594.0,248.3317,248.5294,248.2427,248.4998,8594.0
2025-02-14 10:50:00,251.34,251.43,250.84,250.84,15291.0,248.48,248.569,247.9857,247.9857,15291.0
2025-02-14 10:55:00,250.9,250.97,250.62,250.79,13716.0,248.045,248.1142,247.7682,247.9362,13716.0
2025-02-14 11:00:00,250.73,251.12,250.66,251.03,9137.0,247.8769,248.2625,247.8077,248.1735,9137.0
2025-02-14 11:05:00,250.99,251.03,250.82,251.02,4663.0,248.134,248.1735,247.9659,248.1636,4663.0
2025-02-14 11:10:00,251.0,251.14,250.88,250.9,37269.0,248.1439,248.2823,248.0252,248.045,37269.0
2025-02-14 11:15:00,250.87,250.88,250.78,250.88,3119.0,248.0153,248.0252,247.9264,248.0252,3119.0
2025-02-14 11:20:00,250.92,250.92,250.62,250.75,5552.0,248.0648,248.0648,247.7682,247.8967,5552.0
2025-02-14 11:25:00,250.75,250.9,250.75,250.8,3002.0,247.8967,248.045,247.8967,247.9461,3002.0
2025-02-14 11:30:00,250.8,250.8,250.52,250.73,3303.0,247.9461,247.9461,247.6693,247.8769,3303.0
2025-02-14 11:35:00,250.69,250.99,250.63,250.99,15570.0,247.8374,248.134,247.7781,248.134,15570.0
2025-02-14 11:40:00,251.01,251.03,250.66,250.66,4512.0,248.1537,248.1735,247.8077,247.8077,4512.0
2025-02-14 11:45:00,250.77,251.03,250.77,251.03,3039.0,247.9165,248.1735,247.9165,248.1735,3039.0
2025-02-14 11:50:00,251.03,251.12,250.89,251.12,11559.0,248.1735,248.2625,248.0351,248.2625,11559.0
2025-02-14 11:55:00,251.08,251.15,250.91,251.13,5420.0,248.2229,248.2921,248.0549,248.2724,5420.0
2025-02-14 12:00:00,251.07,251.17,250.99,251.02,4896.0,248.2131,248.3119,248.134,248.1636,4896.0
2025-02-14 12:05:00,251.04,251.06,250.97,251.02,3557.0,248.1834,248.2032,248.1142,248.1636,3557.0
2025-02-14 12:10:00,250.91,251.0,250.85,250.97,2530.0,248.0549,248.1439,247.9956,248.1142,2530.0
2025-02-14 12:15:00,251.01,251.08,250.89,251.05,11461.0,248.1537,248.2229,248.0351,248.1933,11461.0
2025-02-14 12:20:00,251.05,251.15,250.99,251.07,14577.0,248.1933,248.2921,248.134,248.2131,14577.0
2025-02-14 12:25:00,251.01,251.12,250.91,250.93,6751.0,248.1537,248.2625,248.0549,248.0746,6751.0
2025-02-14 12:30:00,250.92,251.21,250.91,251.17,4415.0,248.0648,248.3515,248.0549,248.3119,4415.0
2025-02-14 12:35:00,251.21,251.77,251.19,251.24,56587.0,248.3515,248.9051,248.3317,248.3811,56587.0
2025-02-14 12:40:00,251.24,251.24,250.7,250.75,17457.0,248.3811,248.3811,247.8473,247.8967,17457.0
2025-02-14 12:45:00,250.73,250.85,250.65,250.66,3989.0,247.8769,247.9956,247.7978,247.8077,3989.0
2025-02-14 12:50:00,250.69,250.76,250.51,250.56,6949.0,247.8374,247.9066,247.6594,247.7089,6949.0
2025-02-14 12:55:00,250.61,250.61,250.4,250.52,2891.0,247.7583,247.7583,247.5507,247.6693,2891.0
2025-02-14 13:00:00,250.46,250.5,250.31,250.38,3367.0,247.61,247.6495,247.4617,247.5309,3367.0
2025-02-14 13:05:00,250.35,250.52,250.3,250.46,4353.0,247.5012,247.6693,247.4518,247.61,4353.0
2025-02-14 13:10:00,250.46,250.58,250.45,250.58,2708.0,247.61,247.7286,247.6001,247.7286,2708.0
2025-02-14 13:15:00,250.58,250.84,250.58,250.77,3674.0,247.7286,247.9857,247.7286,247.9165,3674.0
2025-02-14 13:20:00,250.81,250.86,250.74,250.76,4129.0,247.956,248.0054,247.8868,247.9066,4129.0
2025-02-14 13:25:00,250.74,250.88,250.62,250.66,4767.0,247.8868,248.0252,247.7682,247.8077,4767.0
2025-02-14 13:30:00,250.79,251.0,250.7,251.0,2072.0,247.9362,248.1439,247.8473,248.1439,2072.0
2025-02-14 13:35:00,250.97,250.98,250.83,250.98,3660.0,248.1142,248.1241,247.9758,248.1241,3660.0
2025-02-14 13:40:00,251.0,251.05,250.94,250.95,4906.0,248.1439,248.1933,248.0845,248.0944,4906.0
2025-02-14 13:45:00,250.91,251.1,250.91,251.1,4971.0,248.0549,248.2427,248.0549,248.2427,4971.0
2025-02-14 13:50:00,251.1,251.1,250.94,251.01,4870.0,248.2427,248.2427,248.0845,248.1537,4870.0
2025-02-14 13:55:00,251.03,251.04,250.93,251.0,3356.0,248.1735,248.1834,248.0746,248.1439,3356.0
2025-02-14 14:00:00,251.0,251.05,250.86,250.86,7674.0,248.1439,248.1933,248.0054,248.0054,7674.0
2025-02-14 14:05:00,250.92,250.93,250.78,250.78,2592.0,248.0648,248.0746,247.9264,247.9264,2592.0
2025-02-14 14:10:00,250.76,250.83,250.7,250.75,5193.0,247.9066,247.9758,247.8473,247.8967,5193.0
2025-02-14 14:15:00,250.81,250.81,250.63,250.65,3679.0,247.956,247.956,247.7781,247.7978,3679.0
2025-02-14 14:20:00,250.61,250.61,250.4,250.52,5318.0,247.7583,247.7583,247.5507,247.6693,5318.0
2025-02-14 14:25:00,250.49,250.5,250.31,250.4,10205.0,247.6397,247.6495,247.4617,247.5507,10205.0
2025-02-14 14:30:00,250.35,250.4,250.24,250.24,3310.0,247.5012,247.5507,247.3925,247.3925,3310.0
2025-02-14 14:35:00,250.23,250.29,250.14,250.15,5241.0,247.3826,247.4419,247.2936,247.3035,5241.0
2025-02-14 14:40:00,250.15,250.22,250.1,250.16,7450.0,247.3035,247.3727,247.2541,247.3134,7450.0
2025-02-14 14:45:00,250.15,250.22,249.93,249.93,8337.0,247.3035,247.3727,247.086,247.086,8337.0
2025-02-14 14:50:00,249.86,249.96,249.68,249.71,4414.0,247.0168,247.1157,246.8389,246.8685,4414.0
2025-02-14 14:55:00,249.71,249.85,249.66,249.7,10450.0,246.8685,247.0069,246.8191,246.8586,10450.0
2025-02-14 15:00:00,249.71,249.81,249.56,249.56,15031.0,246.8685,246.9674,246.7202,246.7202,15031.0
2025-02-14 15:05:00,249.56,249.56,249.4,249.41,4478.0,246.7202,246.7202,246.5621,246.5719,4478.0
2025-02-14 15:10:00,249.43,249.49,249.27,249.46,8846.0,246.5917,246.651,246.4335,246.6214,8846.0
2025-02-14 15:15:00,249.46,249.69,249.45,249.49,16169.0,246.6214,246.8488,246.6115,246.651,16169.0
2025-02-14 15:20:00,249.49,249.55,249.32,249.41,4699.0,246.651,246.7104,246.483,246.5719,4699.0
2025-02-14 15:25:00,249.42,249.54,249.38,249.45,13033.0,246.5818,246.7005,246.5423,246.6115,13033.0
2025-02-14 15:30:00,249.43,249.66,249.32,249.58,11221.0,246.5917,246.8191,246.483,246.74,11221.0
2025-02-14 15:35:00,249.6,249.93,249.58,249.85,12337.0,246.7598,247.086,246.74,247.0069,12337.0
2025-02-14 15:40:00,249.87,249.87,249.46,249.48,11796.0,247.0267,247.0267,246.6214,246.6411,11796.0
2025-02-14 15:45:00,249.49,249.58,249.36,249.42,12630.0,246.651,246.74,246.5225,246.5818,12630.0
2025-02-14 15:50:00,249.45,249.52,249.12,249.34,28770.0,246.6115,246.6807,246.2852,246.5027,28770.0
2025-02-14 15:55:00,249.33,249.39,249.1,249.12,73527.0,246.4929,246.5522,246.2655,246.2852,73527.0
2025-02-18 09:30:00,250.0,251.0,248.48,248.92,51283.0,247.1552,248.1439,245.6525,246.0875,51283.0
2025-02-18 09:35:00,248.92,249.47,248.44,249.3,13683.0,246.0875,246.6313,245.613,246.4632,13683.0
2025-02-18 09:40:00,249.34,249.53,249.17,249.44,23725.0,246.5027,246.6906,246.3347,246.6016,23725.0
2025-02-18 09:45:00,249.44,250.49,249.42,250.28,11204.0,246.6016,247.6397,246.5818,247.432,11204.0
2025-02-18 09:50:00,250.13,250.18,249.66,250.06,8797.0,247.2838,247.3332,246.8191,247.2145,8797.0
2025-02-18 09:55:00,250.12,250.24,249.97,249.97,13391.0,247.2739,247.3925,247.1256,247.1256,13391.0
2025-02-18 10:00:00,250.06,250.47,249.94,250.05,14520.0,247.2145,247.6199,247.0959,247.2047,14520.0
2025-02-18 10:05:00,249.95,250.06,249.57,250.05,8662.0,247.1058,247.2145,246.7301,247.2047,8662.0
2025-02-18 10:10:00,249.98,250.09,249.73,249.97,9010.0,247.1355,247.2442,246.8883,247.1256,9010.0
2025-02-18 10:15:00,250.05,250.13,249.89,250.04,5578.0,247.2047,247.2838,247.0465,247.1948,5578.0
2025-02-18 10:20:00,250.05,250.19,250.0,250.14,5096.0,247.2047,247.3431,247.1552,247.2936,5096.0
2025-02-18 10:25:00,250.09,250.55,249.77,250.5,11105.0,247.2442,247.699,246.9278,247.6495,11105.0
2025-02-18 10:30:00,250.4,250.62,250.33,250.6,8175.0,247.5507,247.7682,247.4815,247.7484,8175.0
2025-02-18 10:35:00,250.64,250.97,250.63,250.84,5702.0,247.7879,248.1142,247.7781,247.9857,5702.0
2025-02-18 10:40:00,250.86,250.89,250.62,250.82,9089.0,248.0054,248.0351,247.7682,247.9659,9089.0
2025-02-18 10:45:00,250.74,250.93,250.57,250.8,3279.0,247.8868,248.0746,247.7187,247.9461,3279.0
2025-02-18 10:50:00,250.79,250.96,250.65,250.65,7494.0,247.9362,248.1043,247.7978,247.7978,7494.0
2025-02-18 10:55:00,250.56,250.73,250.52,250.64,5823.0,247.7089,247.8769,247.6693,247.7879,5823.0
2025-02-18 11:00:00,250.71,250.96,250.66,250.94,8776.0,247.8572,248.1043,247.8077,248.0845,8776.0
2025-02-18 11:05:00,250.9,251.07,250.82,251.03,17806.0,248.045,248.2131,247.9659,248.1735,17806.0
2025-02-18 11:10:00,251.03,251.32,251.03,251.32,10157.0,248.1735,248.4602,248.1735,248.4602,10157.0
2025-02-18 11:15:00,251.24,251.41,251.23,251.41,7237.0,248.3811,248.5492,248.3712,248.5492,7237.0
2025-02-18 11:20:00,251.46,251.69,251.31,251.38,12819.0,248.5986,248.826,248.4503,248.5195,12819.0
2025-02-18 11:25:00,251.38,251.47,251.23,251.24,6187.0,248.5195,248.6085,248.3712,248.3811,6187.0
2025-02-18 11:30:00,251.26,251.45,251.24,251.38,4189.0,248.4009,248.5887,248.3811,248.5195,4189.0
2025-02-18 11:35:00,251.31,251.33,250.99,251.13,7594.0,248.4503,248.4701,248.134,248.2724,7594.0
2025-02-18 11:40:00,251.12,251.27,251.06,251.21,3942.0,248.2625,248.4108,248.2032,248.3515,3942.0
2025-02-18 11:45:00,251.22,251.22,250.86,251.18,16620.0,248.3613,248.3613,248.0054,248.3218,16620.0
2025-02-18 11:50:00,251.14,251.25,251.14,251.24,2236.0,248.2823,248.391,248.2823,248.3811,2236.0
2025-02-18 11:55:00,251.17,251.24,250.97,251.06,12423.0,248.3119,248.3811,248.1142,248.2032,12423.0
2025-02-18 12:00:00,251.14,251.34,250.98,251.34,6611.0,248.2823,248.48,248.1241,248.48,6611.0
2025-02-18 12:05:00,251.34,251.45,251.31,251.31,1444.0,248.48,248.5887,248.4503,248.4503,1444.0
2025-02-18 12:10:00,251.45,251.51,251.4,251.48,2529.0,248.5887,248.648,248.5393,248.6184,2529.0
2025-02-18 12:15:00,251.44,251.55,251.43,251.52,3801.0,248.5788,248.6876,248.569,248.6579,3801.0
2025-02-18 12:20:00,251.56,251.7,251.54,251.54,11763.0,248.6975,248.8359,248.6777,248.6777,11763.0
2025-02-18 12:25:00,251.55,251.73,251.52,251.57,25623.0,248.6876,248.8655,248.6579,248.7074,25623.0
2025-02-18 12:30:00,251.61,251.78,251.6,251.66,5665.0,248.7469,248.915,248.737,248.7963,5665.0
2025-02-18 12:35:00,251.7,251.7,251.52,251.6,3959.0,248.8359,248.8359,248.6579,248.737,3959.0
2025-02-18 12:40:00,251.53,251.53,251.3,251.33,7361.0,248.6678,248.6678,248.4404,248.4701,7361.0
2025-02-18 12:45:00,251.39,251.49,251.27,251.28,9490.0,248.5294,248.6283,248.4108,248.4207,9490.0
2025-02-18 12:50:00,251.34,251.65,251.3,251.64,13794.0,248.48,248.7865,248.4404,248.7766,13794.0
2025-02-18 12:55:00,251.66,251.66,251.27,251.42,5046.0,248.7963,248.7963,248.4108,248.5591,5046.0
2025-02-18 13:00:00,251.42,251.61,251.42,251.6,3544.0,248.5591,248.7469,248.5591,248.737,3544.0
2025-02-18 13:05:00,251.53,251.58,251.44,251.52,3813.0,248.6678,248.7173,248.5788,248.6579,3813.0
2025-02-18 13:10:00,251.57,251.62,251.45,251.57,4006.0,248.7074,248.7568,248.5887,248.7074,4006.0
2025-02-18 13:15:00,251.57,251.57,251.36,251.36,6079.0,248.7074,248.7074,248.4998,248.4998,6079.0
2025-02-18 13:20:00,251.36,251.38,251.17,251.38,4472.0,248.4998,248.5195,248.3119,248.5195,4472.0
2025-02-18 13:25:00,251.38,251.44,251.3,251.44,3347.0,248.5195,248.5788,248.4404,248.5788,3347.0
2025-02-18 13:30:00,251.43,251.43,251.33,251.33,5358.0,248.569,248.569,248.4701,248.4701,5358.0
2025-02-18 13:35:00,251.32,251.37,251.22,251.34,5394.0,248.4602,248.5096,248.3613,248.48,5394.0
2025-02-18 13:40:00,251.3,251.5,251.3,251.37,6394.0,248.4404,248.6382,248.4404,248.5096,6394.0
2025-02-18 13:45:00,251.4,251.74,251.4,251.44,3820.0,248.5393,248.8754,248.5393,248.5788,3820.0
2025-02-18 13:50:00,251.48,251.56,251.41,251.45,5269.0,248.6184,248.6975,248.5492,248.5887,5269.0
2025-02-18 13:55:00,251.42,251.48,251.34,251.38,4508.0,248.5591,248.6184,248.48,248.5195,4508.0
2025-02-18 14:00:00,251.38,251.49,251.35,251.48,5316.0,248.5195,248.6283,248.4899,248.6184,5316.0
2025-02-18 14:05:00,251.47,251.54,251.16,251.16,9734.0,248.6085,248.6777,248.302,248.302,9734.0
2025-02-18 14:10:00,251.22,251.57,251.21,251.57,7799.0,248.3613,248.7074,248.3515,248.7074,7799.0
2025-02-18 14:15:00,251.6,251.6,251.35,251.41,7759.0,248.737,248.737,248.4899,248.5492,7759.0
2025-02-18 14:20:00,251.39,251.43,251.25,251.3,7483.0,248.5294,248.569,248.391,248.4404,7483.0
2025-02-18 14:25:00,251.31,251.31,250.84,250.84,5489.0,248.4503,248.4503,247.9857,247.9857,5489.0
2025-02-18 14:30:00,250.9,251.13,250.84,251.05,4256.0,248.045,248.2724,247.9857,248.1933,4256.0
2025-02-18 14:35:00,251.05,251.15,250.99,251.11,4739.0,248.1933,248.2921,248.134,248.2526,4739.0
2025-02-18 14:40:00,251.16,251.26,251.14,251.23,3282.0,248.302,248.4009,248.2823,248.3712,3282.0
2025-02-18 14:45:00,251.3,251.3,251.09,251.09,8167.0,248.4404,248.4404,248.2328,248.2328,8167.0
2025-02-18 14:50:00,251.12,251.2,251.09,251.18,6245.0,248.2625,248.3416,248.2328,248.3218,6245.0
2025-02-18 14:55:00,251.18,251.23,251.03,251.03,5966.0,248.3218,248.3712,248.1735,248.1735,5966.0
2025-02-18 15:00:00,251.01,251.01,250.92,250.94,5132.0,248.1537,248.1537,248.0648,248.0845,5132.0
2025-02-18 15:05:00,251.0,251.05,250.92,251.05,3695.0,248.1439,248.1933,248.0648,248.1933,3695.0
2025-02-18 15:10:00,251.0,251.05,250.85,251.05,10587.0,248.1439,248.1933,247.9956,248.1933,10587.0
2025-02-18 15:15:00,251.05,251.16,250.99,251.13,6898.0,248.1933,248.302,248.134,248.2724,6898.0
2025-02-18 15:20:00,251.14,251.28,251.13,251.23,7801.0,248.2823,248.4207,248.2724,248.3712,7801.0
2025-02-18 15:25:00,251.21,251.3,251.16,251.24,6148.0,248.3515,248.4404,248.302,248.3811,6148.0
2025-02-18 15:30:00,251.27,251.4,251.22,251.37,7729.0,248.4108,248.5393,248.3613,248.5096,7729.0
2025-02-18 15:35:00,251.36,251.39,251.19,251.34,9347.0,248.4998,248.5294,248.3317,248.48,9347.0
2025-02-18 15:40:00,251.35,251.42,251.2,251.28,11298.0,248.4899,248.5591,248.3416,248.4207,11298.0
2025-02-18 15:45:00,251.32,251.37,251.08,251.11,19810.0,248.4602,248.5096,248.2229,248.2526,19810.0
2025-02-18 15:50:00,251.14,251.61,250.91,251.0,21561.0,248.2823,248.7469,248.0549,248.1439,21561.0
2025-02-18 15:55:00,250.93,251.22,250.81,251.17,86748.0,248.0746,248.3613,247.956,248.3119,86748.0
2025-02-19 09:30:00,249.65,250.26,248.85,248.88,43930.0,246.8092,247.4123,246.0183,246.048,43930.0
2025-02-19 09:35:00,248.78,248.78,246.78,247.71,27462.0,245.9491,245.9491,243.9719,244.8913,27462.0
2025-02-19 09:40:00,247.86,248.07,247.11,247.65,16903.0,245.0396,245.2472,244.2981,244.832,16903.0
2025-02-19 09:45:00,247.65,247.75,246.81,246.88,21748.0,244.832,244.9308,244.0015,244.0707,21748.0
2025-02-19 09:50:00,246.99,247.33,246.3,247.22,27395.0,244.1795,244.5156,243.4973,244.4069,27395.0
2025-02-19 09:55:00,247.07,247.34,246.56,246.98,28290.0,244.2586,244.5255,243.7544,244.1696,28290.0
2025-02-19 10:00:00,246.98,247.43,246.88,247.41,20168.0,244.1696,244.6145,244.0707,244.5947,20168.0
2025-02-19 10:05:00,247.46,248.17,247.41,247.86,27571.0,244.6441,245.3461,244.5947,245.0396,27571.0
2025-02-19 10:10:00,247.79,248.89,247.68,248.77,49414.0,244.9704,246.0579,244.8616,245.9392,49414.0
2025-02-19 10:15:00,248.7,248.7,247.9,247.9,10913.0,245.87,245.87,245.0791,245.0791,10913.0
2025-02-19 10:20:00,247.93,248.0,247.59,247.84,7021.0,245.1088,245.178,244.7727,245.0198,7021.0
2025-02-19 10:25:00,247.81,247.86,247.7,247.71,2235.0,244.9902,245.0396,244.8814,244.8913,2235.0
2025-02-19 10:30:00,247.71,248.0,247.43,247.79,22614.0,244.8913,245.178,244.6145,244.9704,22614.0
2025-02-19 10:35:00,247.87,247.87,247.25,247.25,4538.0,245.0495,245.0495,244.4365,244.4365,4538.0
2025-02-19 10:40:00,247.29,247.37,247.04,247.37,10922.0,244.4761,244.5552,244.2289,244.5552,10922.0
2025-02-19 10:45:00,247.24,247.36,246.78,246.82,6765.0,244.4266,244.5453,243.9719,244.0114,6765.0
2025-02-19 10:50:00,246.75,246.9,245.77,246.34,26669.0,243.9422,244.0905,242.9734,243.5369,26669.0
2025-02-19 10:55:00,246.06,246.58,246.06,246.36,18121.0,243.2601,243.7741,243.2601,243.5567,18121.0
2025-02-19 11:00:00,246.31,246.36,245.26,245.36,20911.0,243.5072,243.5567,242.4692,242.568,20911.0
2025-02-19 11:05:00,245.32,245.87,245.32,245.68,9040.0,242.5285,243.0722,242.5285,242.8844,9040.0
2025-02-19 11:10:00,245.76,245.84,245.58,245.84,6713.0,242.9635,243.0426,242.7855,243.0426,6713.0
2025-02-19 11:15:00,245.83,245.83,245.34,245.34,5725.0,243.0327,243.0327,242.5483,242.5483,5725.0
2025-02-19 11:20:00,245.34,245.91,245.28,245.87,9056.0,242.5483,243.1118,242.4889,243.0722,9056.0
2025-02-19 11:25:00,245.78,246.11,245.77,245.84,8386.0,242.9833,243.3095,242.9734,243.0426,8386.0
2025-02-19 11:30:00,245.82,245.98,245.71,245.9,6251.0,243.0228,243.181,242.914,243.1019,6251.0
2025-02-19 11:35:00,245.9,245.9,245.54,245.59,10690.0,243.1019,243.1019,242.746,242.7954,10690.0
2025-02-19 11:40:00,245.62,245.85,245.48,245.52,24835.0,242.8251,243.0525,242.6867,242.7262,24835.0
2025-02-19 11:45:00,245.52,245.56,245.1,245.19,8369.0,242.7262,242.7658,242.311,242.4,8369.0
2025-02-19 11:50:00,245.22,245.29,244.92,245.09,8152.0,242.4296,242.4988,242.133,242.3011,8152.0
2025-02-19 11:55:00,245.12,245.36,244.94,245.32,5212.0,242.3308,242.568,242.1528,242.5285,5212.0
2025-02-19 12:00:00,245.3,245.63,245.29,245.4,8366.0,242.5087,242.835,242.4988,242.6076,8366.0
2025-02-19 12:05:00,245.41,245.48,244.87,244.99,6874.0,242.6175,242.6867,242.0836,242.2022,6874.0
2025-02-19 12:10:00,244.95,245.29,244.93,245.17,5369.0,242.1627,242.4988,242.1429,242.3802,5369.0
2025-02-19 12:15:00,245.15,245.21,244.89,244.95,5538.0,242.3604,242.4197,242.1034,242.1627,5538.0
2025-02-19 12:20:00,244.95,244.99,244.7,244.99,8996.0,242.1627,242.2022,241.9155,242.2022,8996.0
2025-02-19 12:25:00,244.88,245.1,244.82,245.0,7920.0,242.0935,242.311,242.0342,242.2121,7920.0
2025-02-19 12:30:00,245.0,245.1,244.71,244.71,5784.0,242.2121,242.311,241.9254,241.9254,5784.0
2025-02-19 12:35:00,244.66,244.86,244.63,244.67,7290.0,241.876,242.0737,241.8463,241.8859,7290.0
2025-02-19 12:40:00,244.71,244.72,244.4,244.4,6825.0,241.9254,241.9353,241.619,241.619,6825.0
2025-02-19 12:45:00,244.45,244.95,244.4,244.95,25343.0,241.6684,242.1627,241.619,242.1627,25343.0
2025-02-19 12:50:00,245.06,245.06,244.84,245.0,2713.0,242.2714,242.2714,242.0539,242.2121,2713.0
2025-02-19 12:55:00,245.02,245.21,244.96,244.96,7268.0,242.2319,242.4197,242.1726,242.1726,7268.0
2025-02-19 13:00:00,245.05,245.58,245.04,245.32,12430.0,242.2616,242.7855,242.2517,242.5285,12430.0
2025-02-19 13:05:00,245.28,245.69,245.28,245.57,8664.0,242.4889,242.8943,242.4889,242.7756,8664.0
2025-02-19 13:10:00,245.57,245.57,245.2,245.28,7838.0,242.7756,242.7756,242.4099,242.4889,7838.0
2025-02-19 13:15:00,245.2,245.56,245.12,245.56,8043.0,242.4099,242.7658,242.3308,242.7658,8043.0
2025-02-19 13:20:00,245.55,245.81,245.49,245.81,4651.0,242.7559,243.0129,242.6966,243.0129,4651.0
2025-02-19 13:25:00,245.88,245.98,245.7,245.97,6387.0,243.0821,243.181,242.9042,243.1711,6387.0
2025-02-19 13:30:00,245.99,246.04,245.88,246.02,5197.0,243.1909,243.2403,243.0821,243.2205,5197.0
2025-02-19 13:35:00,246.04,246.16,246.02,246.09,4011.0,243.2403,243.3589,243.2205,243.2897,4011.0
2025-02-19 13:40:00,246.05,246.11,245.87,245.87,11761.0,243.2502,243.3095,243.0722,243.0722,11761.0
2025-02-19 13:45:00,245.88,245.9,245.52,245.57,9330.0,243.0821,243.1019,242.7262,242.7756,9330.0
2025-02-19 13:50:00,245.64,245.78,245.53,245.68,6695.0,242.8448,242.9833,242.7361,242.8844,6695.0
2025-02-19 13:55:00,245.68,245.76,245.58,245.66,8508.0,242.8844,242.9635,242.7855,242.8646,8508.0
2025-02-19 14:00:00,245.66,245.73,245.53,245.56,9719.0,242.8646,242.9338,242.7361,242.7658,9719.0
2025-02-19 14:05:00,245.62,245.75,245.58,245.73,3235.0,242.8251,242.9536,242.7855,242.9338,3235.0
2025-02-19 14:10:00,245.73,245.99,245.66,245.95,22335.0,242.9338,243.1909,242.8646,243.1513,22335.0
2025-02-19 14:15:00,245.95,246.39,245.94,246.24,9012.0,243.1513,243.5863,243.1414,243.438,9012.0
2025-02-19 14:20:00,246.25,246.36,246.07,246.21,13517.0,243.4479,243.5567,243.27,243.4084,13517.0
2025-02-19 14:25:00,246.3,246.5,246.06,246.5,12080.0,243.4973,243.6951,243.2601,243.6951,12080.0
2025-02-19 14:30:00,246.53,246.64,246.44,246.59,12387.0,243.7247,243.8335,243.6357,243.784,12387.0
2025-02-19 14:35:00,246.59,246.6,246.37,246.53,7969.0,243.784,243.7939,243.5665,243.7247,7969.0
2025-02-19 14:40:00,246.58,246.72,246.54,246.67,5184.0,243.7741,243.9126,243.7346,243.8631,5184.0
2025-02-19 14:45:00,246.69,246.72,246.59,246.64,5945.0,243.8829,243.9126,243.784,243.8335,5945.0
2025-02-19 14:50:00,246.64,246.64,246.49,246.58,4958.0,243.8335,243.8335,243.6852,243.7741,4958.0
2025-02-19 14:55:00,246.55,246.7,246.5,246.68,9325.0,243.7445,243.8928,243.6951,243.873,9325.0
2025-02-19 15:00:00,246.66,246.68,246.51,246.6,6268.0,243.8532,243.873,243.7049,243.7939,6268.0
2025-02-19 15:05:00,246.64,246.68,246.35,246.36,4584.0,243.8335,243.873,243.5468,243.5567,4584.0
2025-02-19 15:10:00,246.36,246.36,246.16,246.2,4822.0,243.5567,243.5567,243.3589,243.3985,4822.0
2025-02-19 15:15:00,246.2,246.4,246.11,246.33,5783.0,243.3985,243.5962,243.3095,243.527,5783.0
2025-02-19 15:20:00,246.33,246.97,246.32,246.97,11681.0,243.527,244.1597,243.5171,244.1597,11681.0
2025-02-19 15:25:00,246.94,247.28,246.94,247.21,18113.0,244.1301,244.4662,244.1301,244.397,18113.0
2025-02-19 15:30:00,247.14,247.35,246.96,246.97,13211.0,244.3278,244.5354,244.1498,244.1597,13211.0
2025-02-19 15:35:00,247.06,247.24,246.97,247.13,16299.0,244.2487,244.4266,244.1597,244.3179,16299.0
2025-02-19 15:40:00,247.14,247.37,247.06,247.3,13333.0,244.3278,244.5552,244.2487,244.486,13333.0
2025-02-19 15:45:00,247.33,247.38,247.14,247.17,17000.0,244.5156,244.565,244.3278,244.3574,17000.0
2025-02-19 15:50:00,247.2,247.74,246.8,246.8,29770.0,244.3871,244.9209,243.9916,243.9916,29770.0
2025-02-19 15:55:00,246.86,247.11,246.77,247.1,92759.0,244.051,244.2981,243.962,244.2882,92759.0
2025-02-20 09:30:00,246.58,246.81,246.09,246.49,30148.0,243.7741,244.0015,243.2897,243.6852,30148.0
2025-02-20 09:35:00,246.24,246.8,246.24,246.56,4242.0,243.438,243.9916,243.438,243.7544,4242.0
2025-02-20 09:40:00,246.51,246.74,246.01,246.01,10452.0,243.7049,243.9323,243.2106,243.2106,10452.0
2025-02-20 09:45:00,246.14,246.77,245.95,246.59,8647.0,243.3392,243.962,243.1513,243.784,8647.0
2025-02-20 09:50:00,246.71,247.14,246.58,247.04,20044.0,243.9027,244.3278,243.7741,244.2289,20044.0
2025-02-20 09:55:00,246.92,247.32,246.91,247.06,8553.0,244.1103,244.5057,244.1004,244.2487,8553.0
2025-02-20 10:00:00,247.15,247.33,246.79,247.03,10213.0,244.3377,244.5156,243.9818,244.219,10213.0
2025-02-20 10:05:00,246.99,247.03,246.63,246.82,5619.0,244.1795,244.219,243.8236,244.0114,5619.0
2025-02-20 10:10:00,246.85,247.19,246.81,247.08,2863.0,244.0411,244.3772,244.0015,244.2685,2863.0
2025-02-20 10:15:00,247.02,247.04,246.51,246.53,6177.0,244.2091,244.2289,243.7049,243.7247,6177.0
2025-02-20 10:20:00,246.65,246.82,246.54,246.75,6816.0,243.8434,244.0114,243.7346,243.9422,6816.0
2025-02-20 10:25:00,246.65,246.87,246.38,246.77,4499.0,243.8434,244.0608,243.5764,243.962,4499.0
2025-02-20 10:30:00,246.9,247.27,246.64,247.0,6722.0,244.0905,244.4563,243.8335,244.1894,6722.0
2025-02-20 10:35:00,247.1,247.19,246.96,246.96,6567.0,244.2882,244.3772,244.1498,244.1498,6567.0
2025-02-20 10:40:00,246.95,246.95,246.69,246.79,4780.0,244.1399,244.1399,243.8829,243.9818,4780.0
2025-02-20 10:45:00,246.89,246.89,246.52,246.77,7013.0,244.0806,244.0806,243.7148,243.962,7013.0
2025-02-20 10:50:00,246.72,246.86,246.44,246.44,3907.0,243.9126,244.051,243.6357,243.6357,3907.0
2025-02-20 10:55:00,246.4,246.47,246.29,246.36,4911.0,243.5962,243.6654,243.4874,243.5567,4911.0
2025-02-20 11:00:00,246.36,246.36,245.82,245.83,6941.0,243.5567,243.5567,243.0228,243.0327,6941.0
2025-02-20 11:05:00,245.81,245.83,245.56,245.76,5762.0,243.0129,243.0327,242.7658,242.9635,5762.0
2025-02-20 11:10:00,245.89,245.92,245.54,245.7,3658.0,243.092,243.1217,242.746,242.9042,3658.0
2025-02-20 11:15:00,245.57,245.69,245.35,245.36,6903.0,242.7756,242.8943,242.5581,242.568,6903.0
2025-02-20 11:20:00,245.38,245.81,245.34,245.72,15668.0,242.5878,243.0129,242.5483,242.9239,15668.0
2025-02-20 11:25:00,245.63,245.94,245.63,245.94,5150.0,242.835,243.1414,242.835,243.1414,5150.0
2025-02-20 11:30:00,245.9,246.06,245.89,246.0,2303.0,243.1019,243.2601,243.092,243.2007,2303.0
2025-02-20 11:35:00,245.92,245.99,245.72,245.93,4986.0,243.1217,243.1909,242.9239,243.1315,4986.0
2025-02-20 11:40:00,245.88,246.14,245.88,246.03,14821.0,243.0821,243.3392,243.0821,243.2304,14821.0
2025-02-20 11:45:00,246.09,246.16,245.87,246.02,5420.0,243.2897,243.3589,243.0722,243.2205,5420.0
2025-02-20 11:50:00,246.12,246.16,245.79,245.84,10779.0,243.3194,243.3589,242.9931,243.0426,10779.0
2025-02-20 11:55:00,245.92,245.93,245.6,245.6,4493.0,243.1217,243.1315,242.8053,242.8053,4493.0
2025-02-20 12:00:00,245.58,245.69,245.48,245.64,8119.0,242.7855,242.8943,242.6867,242.8448,8119.0
2025-02-20 12:05:00,245.7,245.85,245.64,245.73,8846.0,242.9042,243.0525,242.8448,242.9338,8846.0
2025-02-20 12:10:00,245.8,245.93,245.74,245.8,2918.0,243.003,243.1315,242.9437,243.003,2918.0
2025-02-20 12:15:00,245.81,245.99,245.8,245.84,5272.0,243.0129,243.1909,243.003,243.0426,5272.0
2025-02-20 12:20:00,245.87,246.17,245.84,246.17,2138.0,243.0722,243.3688,243.0426,243.3688,2138.0
2025-02-20 12:25:00,246.2,246.53,246.19,246.49,5945.0,243.3985,243.7247,243.3886,243.6852,5945.0
2025-02-20 12:30:00,246.41,246.56,246.41,246.56,1029.0,243.6061,243.7544,243.6061,243.7544,1029.0
2025-02-20 12:35:00,246.49,246.49,246.19,246.19,7867.0,243.6852,243.6852,243.3886,243.3886,7867.0
2025-02-20 12:40:00,246.25,246.35,246.12,246.35,4612.0,243.4479,243.5468,243.3194,243.5468,4612.0
2025-02-20 12:45:00,246.37,246.42,246.22,246.27,14981.0,243.5665,243.616,243.4182,243.4677,14981.0
2025-02-20 12:50:00,246.27,246.51,246.27,246.51,3881.0,243.4677,243.7049,243.4677,243.7049,3881.0
2025-02-20 12:55:00,246.51,246.51,246.22,246.35,8698.0,243.7049,243.7049,243.4182,243.5468,8698.0
2025-02-20 13:00:00,246.39,246.52,246.27,246.47,5868.0,243.5863,243.7148,243.4677,243.6654,5868.0
2025-02-20 13:05:00,246.57,246.71,246.48,246.71,6110.0,243.7643,243.9027,243.6753,243.9027,6110.0
2025-02-20 13:10:00,246.75,246.83,246.57,246.83,11647.0,243.9422,244.0213,243.7643,244.0213,11647.0
2025-02-20 13:15:00,246.83,246.83,246.7,246.7,9344.0,244.0213,244.0213,243.8928,243.8928,9344.0
2025-02-20 13:20:00,246.69,246.74,246.61,246.7,4251.0,243.8829,243.9323,243.8038,243.8928,4251.0
2025-02-20 13:25:00,246.7,246.74,246.65,246.72,4142.0,243.8928,243.9323,243.8434,243.9126,4142.0
2025-02-20 13:30:00,246.68,246.84,246.62,246.84,13354.0,243.873,244.0312,243.8137,244.0312,13354.0
2025-02-20 13:35:00,246.91,247.07,246.85,247.01,3092.0,244.1004,244.2586,244.0411,244.1993,3092.0
2025-02-20 13:40:00,247.01,247.13,246.86,247.13,8224.0,244.1993,244.3179,244.051,244.3179,8224.0
2025-02-20 13:45:00,247.03,247.21,247.03,247.15,2006.0,244.219,244.397,244.219,244.3377,2006.0
2025-02-20 13:50:00,247.15,247.15,246.84,246.89,6495.0,244.3377,244.3377,244.0312,244.0806,6495.0
2025-02-20 13:55:00,246.88,246.9,246.8,246.83,5828.0,244.0707,244.0905,243.9916,244.0213,5828.0
2025-02-20 14:00:00,246.87,246.98,246.82,246.97,4536.0,244.0608,244.1696,244.0114,244.1597,4536.0
2025-02-20 14:05:00,246.95,247.11,246.91,247.02,9822.0,244.1399,244.2981,244.1004,244.2091,9822.0
2025-02-20 14:10:00,247.05,247.18,246.92,246.96,13876.0,244.2388,244.3673,244.1103,244.1498,13876.0
2025-02-20 14:15:00,247.0,247.0,246.88,246.94,10937.0,244.1894,244.1894,244.0707,244.1301,10937.0
2025-02-20 14:20:00,246.96,246.99,246.83,246.91,15638.0,244.1498,244.1795,244.0213,244.1004,15638.0
2025-02-20 14:25:00,246.97,246.99,246.68,246.78,8022.0,244.1597,244.1795,243.873,243.9719,8022.0
2025-02-20 14:30:00,246.81,246.86,246.67,246.74,5862.0,244.0015,244.051,243.8631,243.9323,5862.0
2025-02-20 14:35:00,246.73,246.89,246.73,246.88,7908.0,243.9224,244.0806,243.9224,244.0707,7908.0
2025-02-20 14:40:00,246.87,247.2,246.86,247.19,3084.0,244.0608,244.3871,244.051,244.3772,3084.0
2025-02-20 14:45:00,247.17,247.66,247.17,247.53,9386.0,244.3574,244.8419,244.3574,244.7133,9386.0
2025-02-20 14:50:00,247.59,247.71,247.46,247.56,15171.0,244.7727,244.8913,244.6441,244.743,15171.0
2025-02-20 14:55:00,247.56,247.57,247.49,247.54,7037.0,244.743,244.7529,244.6738,244.7232,7037.0
2025-02-20 15:00:00,247.56,247.57,247.34,247.39,10700.0,244.743,244.7529,244.5255,244.5749,10700.0
2025-02-20 15:05:00,247.42,247.44,247.37,247.41,3124.0,244.6046,244.6244,244.5552,244.5947,3124.0
2025-02-20 15:10:00,247.46,247.48,247.37,247.39,6755.0,244.6441,244.6639,244.5552,244.5749,6755.0
2025-02-20 15:15:00,247.39,247.39,247.14,247.25,7559.0,244.5749,244.5749,244.3278,244.4365,7559.0
2025-02-20 15:20:00,247.25,247.32,247.17,247.18,8138.0,244.4365,244.5057,244.3574,244.3673,8138.0
2025-02-20 15:25:00,247.18,247.31,247.12,247.22,8761.0,244.3673,244.4958,244.308,244.4069,8761.0
2025-02-20 15:30:00,247.21,247.36,247.21,247.3,7318.0,244.397,244.5453,244.397,244.486,7318.0
2025-02-20 15:35:00,247.27,247.35,247.12,247.19,9974.0,244.4563,244.5354,244.308,244.3772,9974.0
2025-02-20 15:40:00,247.22,247.22,246.91,247.08,18535.0,244.4069,244.4069,244.1004,244.2685,18535.0
2025-02-20 15:45:00,247.08,247.31,247.08,247.3,12977.0,244.2685,244.4958,244.2685,244.486,12977.0
2025-02-20 15:50:00,247.34,247.62,247.24,247.34,26731.0,244.5255,244.8023,244.4266,244.5255,26731.0
2025-02-20 15:55:00,247.36,247.73,247.34,247.66,58225.0,244.5453,244.9111,244.5255,244.8419,58225.0
2025-02-21 09:30:00,246.77,247.74,246.39,246.8,116951.0,243.962,244.9209,243.5863,243.9916,116951.0
2025-02-21 09:35:00,246.8,246.8,244.72,244.96,11463.0,243.9916,243.9916,241.9353,242.1726,11463.0
2025-02-21 09:40:00,245.2,245.34,244.32,244.32,9455.0,242.4099,242.5483,241.5399,241.5399,9455.0
2025-02-21 09:45:00,244.32,244.35,243.29,243.3,18224.0,241.5399,241.5695,240.5216,240.5315,18224.0
2025-02-21 09:50:00,243.4,243.52,242.05,242.36,59040.0,240.6303,240.749,239.2957,239.6022,59040.0
2025-02-21 09:55:00,242.49,242.79,242.31,242.64,13296.0,239.7307,240.0273,239.5527,239.879,13296.0
2025-02-21 10:00:00,242.5,242.5,242.0,242.27,12625.0,239.7406,239.7406,239.2463,239.5132,12625.0
2025-02-21 10:05:00,242.38,242.41,242.02,242.21,18211.0,239.6219,239.6516,239.266,239.4539,18211.0
2025-02-21 10:10:00,242.1,242.46,242.03,242.24,14932.0,239.3451,239.701,239.2759,239.4835,14932.0
2025-02-21 10:15:00,242.26,242.72,242.08,242.63,9360.0,239.5033,239.9581,239.3254,239.8691,9360.0
2025-02-21 10:20:00,242.63,242.69,242.01,242.05,7767.0,239.8691,239.9284,239.2561,239.2957,7767.0
2025-02-21 10:25:00,242.25,242.61,242.09,242.31,9421.0,239.4934,239.8493,239.3352,239.5527,9421.0
2025-02-21 10:30:00,242.11,242.5,242.04,242.14,20443.0,239.355,239.7406,239.2858,239.3847,20443.0
2025-02-21 10:35:00,242.15,242.59,242.02,242.39,11623.0,239.3946,239.8295,239.266,239.6318,11623.0
2025-02-21 10:40:00,242.39,242.6,242.3,242.3,11836.0,239.6318,239.8394,239.5428,239.5428,11836.0
2025-02-21 10:45:00,242.19,242.55,242.1,242.33,7831.0,239.4341,239.79,239.3451,239.5725,7831.0
2025-02-21 10:50:00,242.37,242.48,241.85,242.0,12344.0,239.6121,239.7208,239.098,239.2463,12344.0
2025-02-21 10:55:00,241.95,242.41,241.91,242.15,20928.0,239.1968,239.6516,239.1573,239.3946,20928.0
2025-02-21 11:00:00,242.13,242.56,242.04,242.2,16516.0,239.3748,239.7999,239.2858,239.444,16516.0
2025-02-21 11:05:00,242.2,242.52,241.81,242.42,11638.0,239.444,239.7603,239.0584,239.6615,11638.0
2025-02-21 11:10:00,242.39,242.39,242.21,242.3,3710.0,239.6318,239.6318,239.4539,239.5428,3710.0
2025-02-21 11:15:00,242.3,243.06,242.26,243.05,5466.0,239.5428,240.2942,239.5033,240.2843,5466.0
2025-02-21 11:20:00,243.4,243.71,243.4,243.68,9984.0,240.6303,240.9368,240.6303,240.9071,9984.0
2025-02-21 11:25:00,243.68,244.02,243.68,243.85,13576.0,240.9071,241.2433,240.9071,241.0752,13576.0
2025-02-21 11:30:00,243.86,243.86,243.37,243.58,13181.0,241.0851,241.0851,240.6007,240.8083,13181.0
2025-02-21 11:35:00,243.65,244.15,243.64,244.03,15372.0,240.8775,241.3718,240.8676,241.2532,15372.0
2025-02-21 11:40:00,244.03,244.48,244.02,244.48,5954.0,241.2532,241.698,241.2433,241.698,5954.0
2025-02-21 11:45:00,244.54,244.64,244.48,244.48,6237.0,241.7574,241.8562,241.698,241.698,6237.0
2025-02-21 11:50:00,244.26,244.33,244.11,244.18,2231.0,241.4805,241.5498,241.3323,241.4015,2231.0
2025-02-21 11:55:00,244.11,244.36,244.04,244.28,5518.0,241.3323,241.5794,241.2631,241.5003,5518.0
2025-02-21 12:00:00,244.35,244.42,244.24,244.25,5300.0,241.5695,241.6387,241.4608,241.4707,5300.0
2025-02-21 12:05:00,244.43,244.6,244.32,244.57,6277.0,241.6486,241.8167,241.5399,241.787,6277.0
2025-02-21 12:10:00,244.42,244.52,244.23,244.41,3717.0,241.6387,241.7376,241.4509,241.6288,3717.0
2025-02-21 12:15:00,244.37,244.46,244.23,244.23,3620.0,241.5893,241.6783,241.4509,241.4509,3620.0
2025-02-21 12:20:00,244.23,244.47,244.13,244.45,7761.0,241.4509,241.6882,241.352,241.6684,7761.0
2025-02-21 12:25:00,244.4,244.64,244.4,244.64,5615.0,241.619,241.8562,241.619,241.8562,5615.0
2025-02-21 12:30:00,244.56,244.82,244.56,244.72,6398.0,241.7771,242.0342,241.7771,241.9353,6398.0
2025-02-21 12:35:00,244.72,244.72,244.19,244.19,3424.0,241.9353,241.9353,241.4113,241.4113,3424.0
2025-02-21 12:40:00,244.2,244.38,244.07,244.38,3427.0,241.4212,241.5992,241.2927,241.5992,3427.0
2025-02-21 12:45:00,244.36,244.64,244.27,244.45,10288.0,241.5794,241.8562,241.4904,241.6684,10288.0
2025-02-21 12:50:00,244.4,244.59,244.36,244.43,5634.0,241.619,241.8068,241.5794,241.6486,5634.0
2025-02-21 12:55:00,244.37,244.54,244.24,244.39,5670.0,241.5893,241.7574,241.4608,241.6091,5670.0
2025-02-21 13:00:00,244.38,244.38,244.12,244.19,2569.0,241.5992,241.5992,241.3421,241.4113,2569.0
2025-02-21 13:05:00,244.09,244.44,244.09,244.36,7258.0,241.3125,241.6585,241.3125,241.5794,7258.0
2025-02-21 13:10:00,244.36,244.41,244.05,244.27,7424.0,241.5794,241.6288,241.2729,241.4904,7424.0
2025-02-21 13:15:00,244.3,244.6,244.24,244.33,6820.0,241.5201,241.8167,241.4608,241.5498,6820.0
2025-02-21 13:20:00,244.27,244.4,243.98,244.25,22760.0,241.4904,241.619,241.2037,241.4707,22760.0
2025-02-21 13:25:00,244.09,244.25,244.06,244.06,3940.0,241.3125,241.4707,241.2828,241.2828,3940.0
2025-02-21 13:30:00,243.99,244.07,243.8,244.07,2809.0,241.2136,241.2927,241.0258,241.2927,2809.0
2025-02-21 13:35:00,244.07,244.38,243.95,244.34,18556.0,241.2927,241.5992,241.1741,241.5596,18556.0
2025-02-21 13:40:00,244.41,244.48,244.3,244.35,4885.0,241.6288,241.698,241.5201,241.5695,4885.0
2025-02-21 13:45:00,244.33,244.34,244.12,244.13,10052.0,241.5498,241.5596,241.3421,241.352,10052.0
2025-02-21 13:50:00,244.25,244.56,244.25,244.56,5909.0,241.4707,241.7771,241.4707,241.7771,5909.0
2025-02-21 13:55:00,244.55,244.63,244.47,244.49,9818.0,241.7672,241.8463,241.6882,241.7079,9818.0
2025-02-21 14:00:00,244.47,244.63,244.31,244.61,7234.0,241.6882,241.8463,241.53,241.8266,7234.0
2025-02-21 14:05:00,244.57,244.76,244.4,244.71,7737.0,241.787,241.9749,241.619,241.9254,7737.0
2025-02-21 14:10:00,244.7,244.88,244.65,244.8,6620.0,241.9155,242.0935,241.8661,242.0144,6620.0
2025-02-21 14:15:00,244.81,244.95,244.7,244.95,9210.0,242.0243,242.1627,241.9155,242.1627,9210.0
2025-02-21 14:20:00,244.95,245.13,244.53,244.63,41056.0,242.1627,242.3406,241.7475,241.8463,41056.0
2025-02-21 14:25:00,244.61,244.86,244.54,244.59,6302.0,241.8266,242.0737,241.7574,241.8068,6302.0
2025-02-21 14:30:00,244.61,244.84,244.57,244.63,6020.0,241.8266,242.0539,241.787,241.8463,6020.0
2025-02-21 14:35:00,244.61,245.03,244.61,244.9,5427.0,241.8266,242.2418,241.8266,242.1133,5427.0
2025-02-21 14:40:00,244.83,245.01,244.62,244.98,5982.0,242.0441,242.222,241.8365,242.1924,5982.0
2025-02-21 14:45:00,244.98,245.19,244.82,245.12,8654.0,242.1924,242.4,242.0342,242.3308,8654.0
2025-02-21 14:50:00,245.13,245.32,245.06,245.1,7675.0,242.3406,242.5285,242.2714,242.311,7675.0
2025-02-21 14:55:00,245.11,245.23,245.01,245.06,7388.0,242.3209,242.4395,242.222,242.2714,7388.0
2025-02-21 15:00:00,245.06,245.08,244.88,245.02,8096.0,242.2714,242.2912,242.0935,242.2319,8096.0
2025-02-21 15:05:00,245.03,245.08,244.93,245.0,13620.0,242.2418,242.2912,242.1429,242.2121,13620.0
2025-02-21 15:10:00,245.0,245.1,244.9,245.05,10127.0,242.2121,242.311,242.1133,242.2616,10127.0
2025-02-21 15:15:00,245.06,245.15,244.9,244.99,9582.0,242.2714,242.3604,242.1133,242.2022,9582.0
2025-02-21 15:20:00,244.98,245.35,244.93,245.34,8622.0,242.1924,242.5581,242.1429,242.5483,8622.0
2025-02-21 15:25:00,245.37,245.66,245.36,245.59,7064.0,242.5779,242.8646,242.568,242.7954,7064.0
2025-02-21 15:30:00,245.65,245.9,245.59,245.75,13721.0,242.8547,243.1019,242.7954,242.9536,13721.0
2025-02-21 15:35:00,245.75,245.81,245.37,245.62,10997.0,242.9536,243.0129,242.5779,242.8251,10997.0
2025-02-21 15:40:00,245.62,245.62,245.32,245.38,12671.0,242.8251,242.8251,242.5285,242.5878,12671.0
2025-02-21 15:45:00,245.38,245.4,245.05,245.08,19230.0,242.5878,242.6076,242.2616,242.2912,19230.0
2025-02-21 15:50:00,245.23,245.92,245.14,245.63,38331.0,242.4395,243.1217,242.3505,242.835,38331.0
2025-02-21 15:55:00,245.63,245.86,245.24,245.55,132022.0,242.835,243.0623,242.4494,242.7559,132022.0
2025-02-24 09:30:00,245.24,246.0,244.68,244.98,51551.0,242.4494,243.2007,241.8958,242.1924,51551.0
2025-02-24 09:35:00,244.75,244.91,244.03,244.6,14579.0,241.965,242.1232,241.2532,241.8167,14579.0
2025-02-24 09:40:00,244.36,244.38,243.77,244.0,11744.0,241.5794,241.5992,240.9961,241.2235,11744.0
2025-02-24 09:45:00,244.0,244.01,243.45,243.63,8629.0,241.2235,241.2334,240.6798,240.8577,8629.0
2025-02-24 09:50:00,243.63,244.44,243.52,244.44,19703.0,240.8577,241.6585,240.749,241.6585,19703.0
2025-02-24 09:55:00,244.51,244.76,244.19,244.57,16750.0,241.7277,241.9749,241.4113,241.787,16750.0
2025-02-24 10:00:00,244.48,244.75,244.34,244.56,11622.0,241.698,241.965,241.5596,241.7771,11622.0
2025-02-24 10:05:00,244.56,245.4,244.44,245.2,33766.0,241.7771,242.6076,241.6585,242.4099,33766.0
2025-02-24 10:10:00,245.13,245.13,244.66,244.99,15461.0,242.3406,242.3406,241.876,242.2022,15461.0
2025-02-24 10:15:00,244.87,245.14,244.84,244.89,7292.0,242.0836,242.3505,242.0539,242.1034,7292.0
2025-02-24 10:20:00,245.11,245.8,245.02,245.5,22098.0,242.3209,243.003,242.2319,242.7064,22098.0
2025-02-24 10:25:00,245.54,245.59,244.88,245.0,3924.0,242.746,242.7954,242.0935,242.2121,3924.0
2025-02-24 10:30:00,245.01,245.49,244.92,245.29,6138.0,242.222,242.6966,242.133,242.4988,6138.0
2025-02-24 10:35:00,245.18,245.42,245.03,245.03,3404.0,242.3901,242.6273,242.2418,242.2418,3404.0
2025-02-24 10:40:00,245.14,245.3,244.68,245.3,8097.0,242.3505,242.5087,241.8958,242.5087,8097.0
2025-02-24 10:45:00,245.27,245.28,245.03,245.24,5310.0,242.4791,242.4889,242.2418,242.4494,5310.0
2025-02-24 10:50:00,245.34,245.36,245.04,245.05,3829.0,242.5483,242.568,242.2517,242.2616,3829.0
2025-02-24 10:55:00,244.98,244.98,244.55,244.59,6592.0,242.1924,242.1924,241.7672,241.8068,6592.0
2025-02-24 11:00:00,244.61,244.79,244.53,244.77,2620.0,241.8266,242.0045,241.7475,241.9847,2620.0
2025-02-24 11:05:00,244.66,244.79,244.58,244.58,11408.0,241.876,242.0045,241.7969,241.7969,11408.0
2025-02-24 11:10:00,244.54,244.73,244.47,244.72,5726.0,241.7574,241.9452,241.6882,241.9353,5726.0
2025-02-24 11:15:00,244.79,244.84,244.46,244.56,7141.0,242.0045,242.0539,241.6783,241.7771,7141.0
2025-02-24 11:20:00,244.55,244.61,244.34,244.34,3217.0,241.7672,241.8266,241.5596,241.5596,3217.0
2025-02-24 11:25:00,244.31,244.65,244.29,244.55,3455.0,241.53,241.8661,241.5102,241.7672,3455.0
2025-02-24 11:30:00,244.72,244.87,244.59,244.71,8404.0,241.9353,242.0836,241.8068,241.9254,8404.0
2025-02-24 11:35:00,244.75,244.84,244.34,244.34,8351.0,241.965,242.0539,241.5596,241.5596,8351.0
2025-02-24 11:40:00,244.34,244.55,244.18,244.18,12028.0,241.5596,241.7672,241.4015,241.4015,12028.0
2025-02-24 11:45:00,244.24,244.39,244.24,244.37,5462.0,241.4608,241.6091,241.4608,241.5893,5462.0
2025-02-24 11:50:00,244.34,244.43,244.26,244.3,12431.0,241.5596,241.6486,241.4805,241.5201,12431.0
2025-02-24 11:55:00,244.28,244.28,243.32,243.32,17823.0,241.5003,241.5003,240.5512,240.5512,17823.0
2025-02-24 12:00:00,243.29,243.5,243.28,243.43,8668.0,240.5216,240.7292,240.5117,240.66,8668.0
2025-02-24 12:05:00,243.41,243.5,243.07,243.07,17122.0,240.6402,240.7292,240.3041,240.3041,17122.0
2025-02-24 12:10:00,243.11,243.19,242.95,243.02,30147.0,240.3436,240.4227,240.1855,240.2547,30147.0
2025-02-24 12:15:00,243.06,243.23,242.98,243.16,14639.0,240.2942,240.4623,240.2151,240.3931,14639.0
2025-02-24 12:20:00,243.17,243.25,243.01,243.01,12842.0,240.4029,240.482,240.2448,240.2448,12842.0
2025-02-24 12:25:00,243.0,243.03,242.8,242.9,10708.0,240.2349,240.2645,240.0372,240.136,10708.0
2025-02-24 12:30:00,242.87,243.29,242.83,243.04,10980.0,240.1064,240.5216,240.0668,240.2744,10980.0
2025-02-24 12:35:00,243.12,243.35,243.08,243.3,5840.0,240.3535,240.5809,240.314,240.5315,5840.0
2025-02-24 12:40:00,243.24,243.34,243.08,243.34,4996.0,240.4722,240.571,240.314,240.571,4996.0
2025-02-24 12:45:00,243.41,243.47,243.22,243.27,5770.0,240.6402,240.6995,240.4524,240.5018,5770.0
2025-02-24 12:50:00,243.25,243.25,243.06,243.06,2672.0,240.482,240.482,240.2942,240.2942,2672.0
2025-02-24 12:55:00,243.16,243.26,243.02,243.02,7522.0,240.3931,240.4919,240.2547,240.2547,7522.0
2025-02-24 13:00:00,243.1,243.1,242.94,242.99,4058.0,240.3337,240.3337,240.1756,240.225,4058.0
2025-02-24 13:05:00,242.99,243.19,242.91,243.14,6687.0,240.225,240.4227,240.1459,240.3733,6687.0
2025-02-24 13:10:00,243.14,243.21,243.02,243.06,5780.0,240.3733,240.4425,240.2547,240.2942,5780.0
2025-02-24 13:15:00,243.1,243.52,243.1,243.37,7839.0,240.3337,240.749,240.3337,240.6007,7839.0
2025-02-24 13:20:00,243.44,243.5,243.2,243.27,6778.0,240.6699,240.7292,240.4326,240.5018,6778.0
2025-02-24 13:25:00,243.27,243.49,243.27,243.3,3926.0,240.5018,240.7193,240.5018,240.5315,3926.0
2025-02-24 13:30:00,243.36,243.51,243.21,243.5,10522.0,240.5908,240.7391,240.4425,240.7292,10522.0
2025-02-24 13:35:00,243.43,243.69,243.43,243.65,8822.0,240.66,240.917,240.66,240.8775,8822.0
2025-02-24 13:40:00,243.58,243.66,243.5,243.6,5199.0,240.8083,240.8874,240.7292,240.8281,5199.0
2025-02-24 13:45:00,243.6,243.6,243.13,243.13,4572.0,240.8281,240.8281,240.3634,240.3634,4572.0
2025-02-24 13:50:00,243.12,243.36,243.12,243.34,7553.0,240.3535,240.5908,240.3535,240.571,7553.0
2025-02-24 13:55:00,243.33,243.36,243.19,243.21,3536.0,240.5611,240.5908,240.4227,240.4425,3536.0
2025-02-24 14:00:00,243.21,243.75,243.21,243.75,3732.0,240.4425,240.9763,240.4425,240.9763,3732.0
2025-02-24 14:05:00,243.73,243.75,243.49,243.51,4247.0,240.9566,240.9763,240.7193,240.7391,4247.0
2025-02-24 14:10:00,243.58,243.58,243.39,243.45,4378.0,240.8083,240.8083,240.6204,240.6798,4378.0
2025-02-24 14:15:00,243.41,243.49,243.2,243.22,7128.0,240.6402,240.7193,240.4326,240.4524,7128.0
2025-02-24 14:20:00,243.21,243.36,243.14,243.35,10972.0,240.4425,240.5908,240.3733,240.5809,10972.0
2025-02-24 14:25:00,243.35,243.48,243.23,243.24,12936.0,240.5809,240.7094,240.4623,240.4722,12936.0
2025-02-24 14:30:00,243.24,243.67,243.21,243.52,6911.0,240.4722,240.8973,240.4425,240.749,6911.0
2025-02-24 14:35:00,243.5,243.51,243.35,243.35,4741.0,240.7292,240.7391,240.5809,240.5809,4741.0
2025-02-24 14:40:00,243.46,243.56,243.39,243.56,8131.0,240.6896,240.7885,240.6204,240.7885,8131.0
2025-02-24 14:45:00,243.63,243.63,243.4,243.44,9570.0,240.8577,240.8577,240.6303,240.6699,9570.0
2025-02-24 14:50:00,243.45,243.68,243.38,243.45,5441.0,240.6798,240.9071,240.6106,240.6798,5441.0
2025-02-24 14:55:00,243.46,243.61,243.42,243.59,5235.0,240.6896,240.8379,240.6501,240.8182,5235.0
2025-02-24 15:00:00,243.67,243.71,243.43,243.51,9109.0,240.8973,240.9368,240.66,240.7391,9109.0
2025-02-24 15:05:00,243.49,243.51,243.29,243.48,4848.0,240.7193,240.7391,240.5216,240.7094,4848.0
2025-02-24 15:10:00,243.45,243.5,243.29,243.41,6586.0,240.6798,240.7292,240.5216,240.6402,6586.0
2025-02-24 15:15:00,243.42,243.88,243.4,243.78,13043.0,240.6501,241.1049,240.6303,241.006,13043.0
2025-02-24 15:20:00,243.77,243.92,243.23,243.23,17540.0,240.9961,241.1444,240.4623,240.4623,17540.0
2025-02-24 15:25:00,243.23,243.54,243.18,243.45,14914.0,240.4623,240.7687,240.4128,240.6798,14914.0
2025-02-24 15:30:00,243.51,243.51,242.55,242.64,23516.0,240.7391,240.7391,239.79,239.879,23516.0
2025-02-24 15:35:00,242.66,242.72,242.45,242.68,22258.0,239.8988,239.9581,239.6911,239.9185,22258.0
2025-02-24 15:40:00,242.68,242.88,242.58,242.79,20998.0,239.9185,240.1162,239.8197,240.0273,20998.0
2025-02-24 15:45:00,242.73,243.12,242.72,243.06,34831.0,239.968,240.3535,239.9581,240.2942,34831.0
2025-02-24 15:50:00,243.14,243.57,242.44,242.58,68002.0,240.3733,240.7984,239.6813,239.8197,68002.0
2025-02-24 15:55:00,242.59,242.82,242.22,242.38,222531.0,239.8295,240.0569,239.4638,239.6219,222531.0
2025-02-25 09:30:00,242.89,245.16,242.77,244.81,58546.0,240.1261,242.3703,240.0075,242.0243,58546.0
2025-02-25 09:35:00,244.78,244.81,244.21,244.46,8279.0,241.9946,242.0243,241.4311,241.6783,8279.0
2025-02-25 09:40:00,244.42,244.74,244.24,244.57,11447.0,241.6387,241.9551,241.4608,241.787,11447.0
2025-02-25 09:45:00,244.51,244.95,244.46,244.84,9440.0,241.7277,242.1627,241.6783,242.0539,9440.0
2025-02-25 09:50:00,244.87,245.66,244.84,244.84,15151.0,242.0836,242.8646,242.0539,242.0539,15151.0
2025-02-25 09:55:00,244.84,244.84,244.01,244.17,11461.0,242.0539,242.0539,241.2334,241.3916,11461.0
2025-02-25 10:00:00,244.02,244.02,243.33,243.52,13843.0,241.2433,241.2433,240.5611,240.749,13843.0
2025-02-25 10:05:00,243.62,243.68,242.99,243.08,10514.0,240.8478,240.9071,240.225,240.314,10514.0
2025-02-25 10:10:00,243.1,243.36,242.85,243.24,15792.0,240.3337,240.5908,240.0866,240.4722,15792.0
2025-02-25 10:15:00,243.25,244.38,243.08,244.23,18844.0,240.482,241.5992,240.314,241.4509,18844.0
2025-02-25 10:20:00,244.16,244.6,243.78,243.78,27444.0,241.3817,241.8167,241.006,241.006,27444.0
2025-02-25 10:25:00,243.64,243.93,243.29,243.54,14617.0,240.8676,241.1543,240.5216,240.7687,14617.0
2025-02-25 10:30:00,243.66,244.37,243.6,244.34,12418.0,240.8874,241.5893,240.8281,241.5596,12418.0
2025-02-25 10:35:00,244.43,244.43,244.0,244.32,11303.0,241.6486,241.6486,241.2235,241.5399,11303.0
2025-02-25 10:40:00,244.46,245.79,244.44,245.7,17368.0,241.6783,242.9931,241.6585,242.9042,17368.0
2025-02-25 10:45:00,245.64,245.85,245.54,245.76,17731.0,242.8448,243.0525,242.746,242.9635,17731.0
2025-02-25 10:50:00,245.78,246.42,245.7,246.12,37603.0,242.9833,243.616,242.9042,243.3194,37603.0
2025-02-25 10:55:00,246.17,246.76,245.42,245.49,43106.0,243.3688,243.9521,242.6273,242.6966,43106.0
2025-02-25 11:00:00,245.38,245.45,244.58,245.43,21395.0,242.5878,242.657,241.7969,242.6372,21395.0
2025-02-25 11:05:00,245.47,245.66,244.79,244.85,13681.0,242.6768,242.8646,242.0045,242.0638,13681.0
2025-02-25 11:10:00,244.81,245.1,244.7,245.1,11973.0,242.0243,242.311,241.9155,242.311,11973.0
2025-02-25 11:15:00,245.1,245.37,244.93,245.25,22941.0,242.311,242.5779,242.1429,242.4593,22941.0
2025-02-25 11:20:00,245.06,245.25,245.06,245.18,18278.0,242.2714,242.4593,242.2714,242.3901,18278.0
2025-02-25 11:25:00,245.16,245.25,244.87,245.11,15785.0,242.3703,242.4593,242.0836,242.3209,15785.0
2025-02-25 11:30:00,245.01,245.11,244.83,245.09,15462.0,242.222,242.3209,242.0441,242.3011,15462.0
2025-02-25 11:35:00,245.07,245.72,245.07,245.58,11719.0,242.2813,242.9239,242.2813,242.7855,11719.0
2025-02-25 11:40:00,245.56,245.58,245.07,245.41,24014.0,242.7658,242.7855,242.2813,242.6175,24014.0
2025-02-25 11:45:00,245.35,245.59,245.29,245.59,10053.0,242.5581,242.7954,242.4988,242.7954,10053.0
2025-02-25 11:50:00,245.65,245.67,244.98,245.06,23321.0,242.8547,242.8745,242.1924,242.2714,23321.0
2025-02-25 11:55:00,245.05,245.76,244.93,245.58,20571.0,242.2616,242.9635,242.1429,242.7855,20571.0
2025-02-25 12:00:00,245.47,245.52,244.79,244.83,13207.0,242.6768,242.7262,242.0045,242.0441,13207.0
2025-02-25 12:05:00,244.86,245.08,244.69,244.95,10714.0,242.0737,242.2912,241.9057,242.1627,10714.0
2025-02-25 12:10:00,244.9,245.06,244.71,244.78,11510.0,242.1133,242.2714,241.9254,241.9946,11510.0
2025-02-25 12:15:00,244.96,245.53,244.73,245.42,16742.0,242.1726,242.7361,241.9452,242.6273,16742.0
2025-02-25 12:20:00,245.35,245.57,245.13,245.18,11485.0,242.5581,242.7756,242.3406,242.3901,11485.0
2025-02-25 12:25:00,245.17,245.71,245.17,245.48,8595.0,242.3802,242.914,242.3802,242.6867,8595.0
2025-02-25 12:30:00,245.65,246.07,245.58,245.95,19219.0,242.8547,243.27,242.7855,243.1513,19219.0
2025-02-25 12:35:00,245.86,246.04,245.67,245.74,17174.0,243.0623,243.2403,242.8745,242.9437,17174.0
2025-02-25 12:40:00,245.74,246.07,245.69,245.69,22440.0,242.9437,243.27,242.8943,242.8943,22440.0
2025-02-25 12:45:00,245.75,246.09,245.75,246.0,9460.0,242.9536,243.2897,242.9536,243.2007,9460.0
2025-02-25 12:50:00,245.99,246.12,245.89,245.89,15315.0,243.1909,243.3194,243.092,243.092,15315.0
2025-02-25 12:55:00,245.89,246.05,245.77,246.0,11539.0,243.092,243.2502,242.9734,243.2007,11539.0
2025-02-25 13:00:00,246.05,246.27,246.02,246.22,6825.0,243.2502,243.4677,243.2205,243.4182,6825.0
2025-02-25 13:05:00,246.24,246.5,246.23,246.37,13104.0,243.438,243.6951,243.4281,243.5665,13104.0
2025-02-25 13:10:00,246.36,246.44,246.09,246.09,10580.0,243.5567,243.6357,243.2897,243.2897,10580.0
2025-02-25 13:15:00,246.16,246.33,246.12,246.33,12108.0,243.3589,243.527,243.3194,243.527,12108.0
2025-02-25 13:20:00,246.28,246.31,245.9,246.01,10231.0,243.4776,243.5072,243.1019,243.2106,10231.0
2025-02-25 13:25:00,246.04,246.09,245.8,245.8,9545.0,243.2403,243.2897,243.003,243.003,9545.0
2025-02-25 13:30:00,245.79,246.08,245.72,246.03,18208.0,242.9931,243.2798,242.9239,243.2304,18208.0
2025-02-25 13:35:00,245.98,246.47,245.98,246.46,10443.0,243.181,243.6654,243.181,243.6555,10443.0
2025-02-25 13:40:00,246.39,246.53,246.34,246.37,13978.0,243.5863,243.7247,243.5369,243.5665,13978.0
2025-02-25 13:45:00,246.37,246.6,246.32,246.5,6479.0,243.5665,243.7939,243.5171,243.6951,6479.0
2025-02-25 13:50:00,246.53,246.66,246.45,246.56,10354.0,243.7247,243.8532,243.6456,243.7544,10354.0
2025-02-25 13:55:00,246.47,246.47,246.23,246.26,12054.0,243.6654,243.6654,243.4281,243.4578,12054.0
2025-02-25 14:00:00,246.19,246.24,246.01,246.08,15029.0,243.3886,243.438,243.2106,243.2798,15029.0
2025-02-25 14:05:00,246.0,246.19,245.95,246.08,21888.0,243.2007,243.3886,243.1513,243.2798,21888.0
2025-02-25 14:10:00,246.08,246.08,245.73,245.73,35394.0,243.2798,243.2798,242.9338,242.9338,35394.0
2025-02-25 14:15:00,245.78,245.78,245.3,245.31,9483.0,242.9833,242.9833,242.5087,242.5186,9483.0
2025-02-25 14:20:00,245.31,245.31,244.91,244.96,11921.0,242.5186,242.5186,242.1232,242.1726,11921.0
2025-02-25 14:25:00,244.96,245.09,244.92,244.97,10392.0,242.1726,242.3011,242.133,242.1825,10392.0
2025-02-25 14:30:00,244.97,245.26,244.96,245.26,21081.0,242.1825,242.4692,242.1726,242.4692,21081.0
2025-02-25 14:35:00,245.23,245.69,245.17,245.69,17992.0,242.4395,242.8943,242.3802,242.8943,17992.0
2025-02-25 14:40:00,245.86,246.04,245.83,245.94,21022.0,243.0623,243.2403,243.0327,243.1414,21022.0
2025-02-25 14:45:00,245.95,245.95,245.54,245.58,18390.0,243.1513,243.1513,242.746,242.7855,18390.0
2025-02-25 14:50:00,245.51,245.79,245.51,245.74,7202.0,242.7163,242.9931,242.7163,242.9437,7202.0
2025-02-25 14:55:00,245.75,245.92,245.73,245.79,10129.0,242.9536,243.1217,242.9338,242.9931,10129.0
2025-02-25 15:00:00,245.9,246.15,245.89,246.15,11472.0,243.1019,243.349,243.092,243.349,11472.0
2025-02-25 15:05:00,246.09,246.2,246.02,246.05,13663.0,243.2897,243.3985,243.2205,243.2502,13663.0
2025-02-25 15:10:00,246.01,246.34,245.89,246.23,18996.0,243.2106,243.5369,243.092,243.4281,18996.0
2025-02-25 15:15:00,246.26,246.4,246.11,246.4,17760.0,243.4578,243.5962,243.3095,243.5962,17760.0
2025-02-25 15:20:00,246.34,246.86,246.33,246.79,19999.0,243.5369,244.051,243.527,243.9818,19999.0
2025-02-25 15:25:00,246.78,246.8,246.53,246.56,16020.0,243.9719,243.9916,243.7247,243.7544,16020.0
2025-02-25 15:30:00,246.58,246.73,246.45,246.59,18574.0,243.7741,243.9224,243.6456,243.784,18574.0
2025-02-25 15:35:00,246.59,246.6,246.05,246.1,17614.0,243.784,243.7939,243.2502,243.2996,17614.0
2025-02-25 15:40:00,246.04,246.16,245.85,246.12,27191.0,243.2403,243.3589,243.0525,243.3194,27191.0
2025-02-25 15:45:00,246.11,246.34,246.0,246.15,32854.0,243.3095,243.5369,243.2007,243.349,32854.0
2025-02-25 15:50:00,246.11,246.25,245.9,246.04,46274.0,243.3095,243.4479,243.1019,243.2403,46274.0
2025-02-25 15:55:00,246.06,246.23,245.77,245.92,135668.0,243.2601,243.4281,242.9734,243.1217,135668.0
2025-02-26 09:30:00,245.93,246.25,244.78,245.42,109173.0,243.1315,243.4479,241.9946,242.6273,109173.0
2025-02-26 09:35:00,245.56,246.17,245.23,245.69,24359.0,242.7658,243.3688,242.4395,242.8943,24359.0
2025-02-26 09:40:00,245.45,245.85,245.31,245.53,24162.0,242.657,243.0525,242.5186,242.7361,24162.0
2025-02-26 09:45:00,245.75,247.39,245.71,247.14,16516.0,242.9536,244.5749,242.914,244.3278,16516.0
2025-02-26 09:50:00,247.21,247.58,246.91,247.26,26835.0,244.397,244.7628,244.1004,244.4464,26835.0
2025-02-26 09:55:00,247.27,247.89,247.0,247.89,14073.0,244.4563,245.0692,244.1894,245.0692,14073.0
2025-02-26 10:00:00,247.71,247.96,246.69,246.96,18277.0,244.8913,245.1384,243.8829,244.1498,18277.0
2025-02-26 10:05:00,247.02,247.69,247.01,247.65,11207.0,244.2091,244.8715,244.1993,244.832,11207.0
2025-02-26 10:10:00,247.59,247.94,247.59,247.81,13879.0,244.7727,245.1187,244.7727,244.9902,13879.0
2025-02-26 10:15:00,247.87,247.92,247.64,247.89,16450.0,245.0495,245.0989,244.8221,245.0692,16450.0
2025-02-26 10:20:00,247.81,247.81,247.19,247.49,13078.0,244.9902,244.9902,244.3772,244.6738,13078.0
2025-02-26 10:25:00,247.45,247.77,247.34,247.6,7171.0,244.6342,244.9506,244.5255,244.7825,7171.0
2025-02-26 10:30:00,247.58,247.59,247.03,247.1,13394.0,244.7628,244.7727,244.219,244.2882,13394.0
2025-02-26 10:35:00,247.0,247.19,246.96,246.97,8867.0,244.1894,244.3772,244.1498,244.1597,8867.0
2025-02-26 10:40:00,246.86,247.25,246.75,247.25,15280.0,244.051,244.4365,243.9422,244.4365,15280.0
2025-02-26 10:45:00,247.26,247.49,246.98,247.22,7809.0,244.4464,244.6738,244.1696,244.4069,7809.0
2025-02-26 10:50:00,247.33,247.34,246.99,247.19,12257.0,244.5156,244.5255,244.1795,244.3772,12257.0
2025-02-26 10:55:00,247.19,247.39,247.08,247.09,7712.0,244.3772,244.5749,244.2685,244.2783,7712.0
2025-02-26 11:00:00,247.23,247.29,246.92,246.97,13838.0,244.4168,244.4761,244.1103,244.1597,13838.0
2025-02-26 11:05:00,246.98,247.12,246.73,246.99,7169.0,244.1696,244.308,243.9224,244.1795,7169.0
2025-02-26 11:10:00,246.95,246.95,246.64,246.72,6662.0,244.1399,244.1399,243.8335,243.9126,6662.0
2025-02-26 11:15:00,246.65,247.2,246.56,246.92,7597.0,243.8434,244.3871,243.7544,244.1103,7597.0
2025-02-26 11:20:00,247.08,247.24,246.7,246.77,14109.0,244.2685,244.4266,243.8928,243.962,14109.0
2025-02-26 11:25:00,246.77,247.02,246.7,246.7,11591.0,243.962,244.2091,243.8928,243.8928,11591.0
2025-02-26 11:30:00,246.72,246.79,246.49,246.62,8132.0,243.9126,243.9818,243.6852,243.8137,8132.0
2025-02-26 11:35:00,246.67,247.09,246.67,246.86,12044.0,243.8631,244.2783,243.8631,244.051,12044.0
2025-02-26 11:40:00,246.79,246.79,246.47,246.56,4566.0,243.9818,243.9818,243.6654,243.7544,4566.0
2025-02-26 11:45:00,246.61,246.71,246.46,246.64,10766.0,243.8038,243.9027,243.6555,243.8335,10766.0
2025-02-26 11:50:00,246.55,246.67,246.29,246.39,11383.0,243.7445,243.8631,243.4874,243.5863,11383.0
2025-02-26 11:55:00,246.39,246.49,246.14,246.31,6082.0,243.5863,243.6852,243.3392,243.5072,6082.0
2025-02-26 12:00:00,246.31,246.47,246.2,246.41,7035.0,243.5072,243.6654,243.3985,243.6061,7035.0
2025-02-26 12:05:00,246.41,246.55,246.4,246.46,9369.0,243.6061,243.7445,243.5962,243.6555,9369.0
2025-02-26 12:10:00,246.51,246.83,246.51,246.83,4693.0,243.7049,244.0213,243.7049,244.0213,4693.0
2025-02-26 12:15:00,246.83,246.94,246.58,246.71,10248.0,244.0213,244.1301,243.7741,243.9027,10248.0
2025-02-26 12:20:00,246.74,246.84,246.45,246.64,7952.0,243.9323,244.0312,243.6456,243.8335,7952.0
2025-02-26 12:25:00,246.67,247.09,246.56,247.01,8426.0,243.8631,244.2783,243.7544,244.1993,8426.0
2025-02-26 12:30:00,247.02,247.11,246.46,246.56,14899.0,244.2091,244.2981,243.6555,243.7544,14899.0
2025-02-26 12:35:00,246.47,246.58,246.25,246.36,8173.0,243.6654,243.7741,243.4479,243.5567,8173.0
2025-02-26 12:40:00,246.33,246.5,246.23,246.45,5763.0,243.527,243.6951,243.4281,243.6456,5763.0
2025-02-26 12:45:00,246.55,246.57,246.24,246.36,6360.0,243.7445,243.7643,243.438,243.5567,6360.0
2025-02-26 12:50:00,246.42,246.42,245.84,245.84,5260.0,243.616,243.616,243.0426,243.0426,5260.0
2025-02-26 12:55:00,245.82,245.93,245.7,245.88,4807.0,243.0228,243.1315,242.9042,243.0821,4807.0
2025-02-26 13:00:00,245.88,246.15,245.87,246.06,5446.0,243.0821,243.349,243.0722,243.2601,5446.0
2025-02-26 13:05:00,246.07,246.2,245.93,246.17,9334.0,243.27,243.3985,243.1315,243.3688,9334.0
2025-02-26 13:10:00,246.24,246.24,245.82,245.93,4409.0,243.438,243.438,243.0228,243.1315,4409.0
2025-02-26 13:15:00,245.95,246.03,245.81,246.02,7293.0,243.1513,243.2304,243.0129,243.2205,7293.0
2025-02-26 13:20:00,246.01,246.32,245.98,246.12,6625.0,243.2106,243.5171,243.181,243.3194,6625.0
2025-02-26 13:25:00,246.13,246.19,245.7,245.84,6491.0,243.3293,243.3886,242.9042,243.0426,6491.0
2025-02-26 13:30:00,245.78,245.78,245.57,245.57,4816.0,242.9833,242.9833,242.7756,242.7756,4816.0
2025-02-26 13:35:00,245.61,245.7,245.43,245.54,12467.0,242.8152,242.9042,242.6372,242.746,12467.0
2025-02-26 13:40:00,245.5,245.61,245.41,245.55,4875.0,242.7064,242.8152,242.6175,242.7559,4875.0
2025-02-26 13:45:00,245.47,245.49,245.08,245.13,8413.0,242.6768,242.6966,242.2912,242.3406,8413.0
2025-02-26 13:50:00,245.16,245.26,245.04,245.1,8308.0,242.3703,242.4692,242.2517,242.311,8308.0
2025-02-26 13:55:00,245.18,245.33,245.06,245.19,10808.0,242.3901,242.5384,242.2714,242.4,10808.0
2025-02-26 14:00:00,245.14,245.32,245.04,245.09,8100.0,242.3505,242.5285,242.2517,242.3011,8100.0
2025-02-26 14:05:00,245.0,245.08,244.92,244.95,6909.0,242.2121,242.2912,242.133,242.1627,6909.0
2025-02-26 14:10:00,245.01,245.16,244.97,245.05,4482.0,242.222,242.3703,242.1825,242.2616,4482.0
2025-02-26 14:15:00,245.15,245.41,245.04,245.36,6800.0,242.3604,242.6175,242.2517,242.568,6800.0
2025-02-26 14:20:00,245.34,245.55,245.28,245.39,5412.0,242.5483,242.7559,242.4889,242.5977,5412.0
2025-02-26 14:25:00,245.46,245.67,245.39,245.56,4819.0,242.6669,242.8745,242.5977,242.7658,4819.0
2025-02-26 14:30:00,245.5,245.77,245.5,245.74,6017.0,242.7064,242.9734,242.7064,242.9437,6017.0
2025-02-26 14:35:00,245.74,245.84,245.63,245.75,6783.0,242.9437,243.0426,242.835,242.9536,6783.0
2025-02-26 14:40:00,245.77,245.96,245.76,245.89,2811.0,242.9734,243.1612,242.9635,243.092,2811.0
2025-02-26 14:45:00,245.91,246.02,245.83,246.02,8400.0,243.1118,243.2205,243.0327,243.2205,8400.0
2025-02-26 14:50:00,245.99,246.02,245.86,245.86,8223.0,243.1909,243.2205,243.0623,243.0623,8223.0
2025-02-26 14:55:00,245.84,245.86,245.61,245.63,6416.0,243.0426,243.0623,242.8152,242.835,6416.0
2025-02-26 15:00:00,245.63,245.82,245.52,245.56,5993.0,242.835,243.0228,242.7262,242.7658,5993.0
2025-02-26 15:05:00,245.56,245.87,245.55,245.7,11226.0,242.7658,243.0722,242.7559,242.9042,11226.0
2025-02-26 15:10:00,245.7,245.85,245.66,245.67,10154.0,242.9042,243.0525,242.8646,242.8745,10154.0
2025-02-26 15:15:00,245.64,245.83,245.53,245.73,10283.0,242.8448,243.0327,242.7361,242.9338,10283.0
2025-02-26 15:20:00,245.74,245.87,245.68,245.83,11653.0,242.9437,243.0722,242.8844,243.0327,11653.0
2025-02-26 15:25:00,245.83,245.83,245.63,245.66,7046.0,243.0327,243.0327,242.835,242.8646,7046.0
2025-02-26 15:30:00,245.65,245.85,245.52,245.57,8683.0,242.8547,243.0525,242.7262,242.7756,8683.0
2025-02-26 15:35:00,245.61,245.89,245.54,245.66,10556.0,242.8152,243.092,242.746,242.8646,10556.0
2025-02-26 15:40:00,245.63,245.95,245.58,245.78,10853.0,242.835,243.1513,242.7855,242.9833,10853.0
2025-02-26 15:45:00,245.78,245.99,245.58,245.58,15171.0,242.9833,243.1909,242.7855,242.7855,15171.0
2025-02-26 15:50:00,245.63,245.8,244.79,244.87,35968.0,242.835,243.003,242.0045,242.0836,35968.0
2025-02-26 15:55:00,244.99,245.57,244.95,245.49,188827.0,242.2022,242.7756,242.1627,242.6966,188827.0
2025-02-27 09:30:00,244.99,245.47,244.42,244.65,45776.0,242.2022,242.6768,241.6387,241.8661,45776.0
2025-02-27 09:35:00,244.65,246.1,244.64,246.07,18894.0,241.8661,243.2996,241.8562,243.27,18894.0
2025-02-27 09:40:00,246.08,246.49,246.04,246.3,20820.0,243.2798,243.6852,243.2403,243.4973,20820.0
2025-02-27 09:45:00,246.3,246.75,246.28,246.72,11397.0,243.4973,243.9422,243.4776,243.9126,11397.0
2025-02-27 09:50:00,246.72,247.04,246.58,246.81,26356.0,243.9126,244.2289,243.7741,244.0015,26356.0
2025-02-27 09:55:00,246.81,247.01,246.04,246.12,16836.0,244.0015,244.1993,243.2403,243.3194,16836.0
2025-02-27 10:00:00,246.11,246.12,245.68,245.78,27693.0,243.3095,243.3194,242.8844,242.9833,27693.0
2025-02-27 10:05:00,245.79,246.04,245.72,245.89,9779.0,242.9931,243.2403,242.9239,243.092,9779.0
2025-02-27 10:10:00,245.8,246.15,245.74,246.15,6721.0,243.003,243.349,242.9437,243.349,6721.0
2025-02-27 10:15:00,246.2,246.52,245.96,246.52,16524.0,243.3985,243.7148,243.1612,243.7148,16524.0
2025-02-27 10:20:00,246.39,246.98,246.37,246.94,10762.0,243.5863,244.1696,243.5665,244.1301,10762.0
2025-02-27 10:25:00,246.91,246.91,246.4,246.43,6608.0,244.1004,244.1004,243.5962,243.6259,6608.0
2025-02-27 10:30:00,246.36,246.64,246.1,246.21,7563.0,243.5567,243.8335,243.2996,243.4084,7563.0
2025-02-27 10:35:00,246.2,246.44,245.99,246.36,4850.0,243.3985,243.6357,243.1909,243.5567,4850.0
2025-02-27 10:40:00,246.43,246.51,246.27,246.27,19921.0,243.6259,243.7049,243.4677,243.4677,19921.0
2025-02-27 10:45:00,246.26,246.8,246.15,246.71,18296.0,243.4578,243.9916,243.349,243.9027,18296.0
2025-02-27 10:50:00,246.63,246.96,246.43,246.68,45286.0,243.8236,244.1498,243.6259,243.873,45286.0
2025-02-27 10:55:00,246.7,246.85,245.93,246.38,75730.0,243.8928,244.0411,243.1315,243.5764,75730.0
2025-02-27 11:00:00,246.49,247.14,246.42,247.14,73442.0,243.6852,244.3278,243.616,244.3278,73442.0
2025-02-27 11:05:00,247.03,247.3,246.06,246.64,83444.0,244.219,244.486,243.2601,243.8335,83444.0
2025-02-27 11:10:00,246.52,246.64,246.15,246.58,15875.0,243.7148,243.8335,243.349,243.7741,15875.0
2025-02-27 11:15:00,246.8,246.82,246.6,246.82,1381.0,243.9916,244.0114,243.7939,244.0114,1381.0
2025-02-27 11:20:00,246.72,246.82,246.38,246.66,17837.0,243.9126,244.0114,243.5764,243.8532,17837.0
2025-02-27 11:25:00,246.56,246.88,246.35,246.63,19918.0,243.7544,244.0707,243.5468,243.8236,19918.0
2025-02-27 11:30:00,246.56,247.22,246.55,246.6,112897.0,243.7544,244.4069,243.7445,243.7939,112897.0
2025-02-27 11:35:00,246.6,246.77,246.1,246.26,44621.0,243.7939,243.962,243.2996,243.4578,44621.0
2025-02-27 11:40:00,246.13,246.34,245.45,245.57,10799.0,243.3293,243.5369,242.657,242.7756,10799.0
2025-02-27 11:45:00,245.44,246.03,245.44,245.91,13142.0,242.6471,243.2304,242.6471,243.1118,13142.0
2025-02-27 11:50:00,245.99,246.09,245.71,245.84,2683.0,243.1909,243.2897,242.914,243.0426,2683.0
2025-02-27 11:55:00,245.87,245.95,245.48,245.59,2768.0,243.0722,243.1513,242.6867,242.7954,2768.0
2025-02-27 12:00:00,245.59,245.84,245.48,245.59,5172.0,242.7954,243.0426,242.6867,242.7954,5172.0
2025-02-27 12:05:00,245.62,245.62,245.25,245.35,3540.0,242.8251,242.8251,242.4593,242.5581,3540.0
2025-02-27 12:10:00,245.34,245.38,245.11,245.33,11707.0,242.5483,242.5878,242.3209,242.5384,11707.0
2025-02-27 12:15:00,245.25,245.31,245.12,245.28,3194.0,242.4593,242.5186,242.3308,242.4889,3194.0
2025-02-27 12:20:00,245.28,245.49,245.16,245.47,6979.0,242.4889,242.6966,242.3703,242.6768,6979.0
2025-02-27 12:25:00,245.47,246.04,245.43,246.04,10940.0,242.6768,243.2403,242.6372,243.2403,10940.0
2025-02-27 12:30:00,245.95,246.16,245.91,245.97,7565.0,243.1513,243.3589,243.1118,243.1711,7565.0
2025-02-27 12:35:00,246.05,246.21,245.99,246.06,4386.0,243.2502,243.4084,243.1909,243.2601,4386.0
2025-02-27 12:40:00,246.12,246.12,245.67,245.81,3917.0,243.3194,243.3194,242.8745,243.0129,3917.0
2025-02-27 12:45:00,245.87,245.97,245.77,245.85,6006.0,243.0722,243.1711,242.9734,243.0525,6006.0
2025-02-27 12:50:00,245.84,245.84,245.53,245.64,7134.0,243.0426,243.0426,242.7361,242.8448,7134.0
2025-02-27 12:55:00,245.64,245.76,245.63,245.73,3000.0,242.8448,242.9635,242.835,242.9338,3000.0
2025-02-27 13:00:00,245.78,245.97,245.67,245.79,5980.0,242.9833,243.1711,242.8745,242.9931,5980.0
2025-02-27 13:05:00,245.72,245.72,245.41,245.5,5601.0,242.9239,242.9239,242.6175,242.7064,5601.0
2025-02-27 13:10:00,245.51,245.66,245.43,245.54,9469.0,242.7163,242.8646,242.6372,242.746,9469.0
2025-02-27 13:15:00,245.45,245.69,245.45,245.65,4200.0,242.657,242.8943,242.657,242.8547,4200.0
2025-02-27 13:20:00,245.65,246.06,245.6,246.02,5293.0,242.8547,243.2601,242.8053,243.2205,5293.0
2025-02-27 13:25:00,246.02,246.35,245.89,246.35,8446.0,243.2205,243.5468,243.092,243.5468,8446.0
2025-02-27 13:30:00,246.25,246.6,246.22,246.6,4279.0,243.4479,243.7939,243.4182,243.7939,4279.0
2025-02-27 13:35:00,246.63,246.73,246.52,246.7,5797.0,243.8236,243.9224,243.7148,243.8928,5797.0
2025-02-27 13:40:00,246.7,246.73,246.5,246.61,6357.0,243.8928,243.9224,243.6951,243.8038,6357.0
2025-02-27 13:45:00,246.61,246.98,246.61,246.92,2546.0,243.8038,244.1696,243.8038,244.1103,2546.0
2025-02-27 13:50:00,246.9,246.95,246.76,246.94,9471.0,244.0905,244.1399,243.9521,244.1301,9471.0
2025-02-27 13:55:00,246.94,246.95,246.61,246.61,7034.0,244.1301,244.1399,243.8038,243.8038,7034.0
2025-02-27 14:00:00,246.64,246.96,246.55,246.87,7412.0,243.8335,244.1498,243.7445,244.0608,7412.0
2025-02-27 14:05:00,246.9,246.95,246.71,246.74,10308.0,244.0905,244.1399,243.9027,243.9323,10308.0
2025-02-27 14:10:00,246.74,246.74,246.4,246.48,5913.0,243.9323,243.9323,243.5962,243.6753,5913.0
2025-02-27 14:15:00,246.45,246.5,246.38,246.44,10198.0,243.6456,243.6951,243.5764,243.6357,10198.0
2025-02-27 14:20:00,246.44,246.53,246.21,246.23,5695.0,243.6357,243.7247,243.4084,243.4281,5695.0
2025-02-27 14:25:00,246.3,246.37,246.09,246.23,7143.0,243.4973,243.5665,243.2897,243.4281,7143.0
2025-02-27 14:30:00,246.09,246.09,245.55,245.61,6331.0,243.2897,243.2897,242.7559,242.8152,6331.0
2025-02-27 14:35:00,245.7,245.74,245.4,245.4,7136.0,242.9042,242.9437,242.6076,242.6076,7136.0
2025-02-27 14:40:00,245.4,245.4,244.9,245.04,8320.0,242.6076,242.6076,242.1133,242.2517,8320.0
2025-02-27 14:45:00,245.24,245.46,245.16,245.26,6182.0,242.4494,242.6669,242.3703,242.4692,6182.0
2025-02-27 14:50:00,245.33,245.58,245.2,245.47,8250.0,242.5384,242.7855,242.4099,242.6768,8250.0
2025-02-27 14:55:00,245.55,245.55,245.01,245.02,12187.0,242.7559,242.7559,242.222,242.2319,12187.0
2025-02-27 15:00:00,244.95,244.95,244.32,244.38,19422.0,242.1627,242.1627,241.5399,241.5992,19422.0
2025-02-27 15:05:00,244.42,244.49,244.1,244.19,15320.0,241.6387,241.7079,241.3224,241.4113,15320.0
2025-02-27 15:10:00,244.21,244.22,243.87,243.93,8863.0,241.4311,241.441,241.095,241.1543,8863.0
2025-02-27 15:15:00,243.92,244.14,243.77,244.13,13681.0,241.1444,241.3619,240.9961,241.352,13681.0
2025-02-27 15:20:00,244.06,244.58,243.96,244.34,9576.0,241.2828,241.7969,241.184,241.5596,9576.0
2025-02-27 15:25:00,244.33,244.43,244.23,244.33,6027.0,241.5498,241.6486,241.4509,241.5498,6027.0
2025-02-27 15:30:00,244.23,244.93,244.23,244.88,7586.0,241.4509,242.1429,241.4509,242.0935,7586.0
2025-02-27 15:35:00,244.93,245.21,244.9,244.99,14730.0,242.1429,242.4197,242.1133,242.2022,14730.0
2025-02-27 15:40:00,244.97,245.5,244.72,245.35,74592.0,242.1825,242.7064,241.9353,242.5581,74592.0
2025-02-27 15:45:00,245.35,245.39,245.03,245.36,20988.0,242.5581,242.5977,242.2418,242.568,20988.0
2025-02-27 15:50:00,245.49,245.63,244.92,245.06,29816.0,242.6966,242.835,242.133,242.2714,29816.0
2025-02-27 15:55:00,245.13,245.33,244.97,245.19,87419.0,242.3406,242.5384,242.1825,242.4,87419.0
2025-02-28 09:30:00,244.92,246.5,244.33,246.0,62277.0,243.4483,245.0188,242.8618,244.5218,62277.0
2025-02-28 09:35:00,245.78,246.09,244.85,245.55,29106.0,244.3031,244.6113,243.3787,244.0745,29106.0
2025-02-28 09:40:00,245.51,245.59,245.07,245.16,7875.0,244.0347,244.1143,243.5974,243.6868,7875.0
2025-02-28 09:45:00,245.17,245.28,244.3,244.32,11409.0,243.6968,243.8061,242.832,242.8519,11409.0
2025-02-28 09:50:00,244.29,245.1,244.2,245.05,11048.0,242.8221,243.6272,242.7326,243.5775,11048.0
2025-02-28 09:55:00,245.05,245.49,244.92,245.38,19479.0,243.5775,244.0149,243.4483,243.9055,19479.0
2025-02-28 10:00:00,245.48,245.91,245.06,245.86,18389.0,244.0049,244.4323,243.5874,244.3826,18389.0
2025-02-28 10:05:00,245.92,245.92,245.34,245.52,8336.0,244.4423,244.4423,243.8658,244.0447,8336.0
2025-02-28 10:10:00,245.52,245.69,244.95,245.06,19437.0,244.0447,244.2137,243.4781,243.5874,19437.0
2025-02-28 10:15:00,245.06,245.23,244.35,244.5,6998.0,243.5874,243.7564,242.8817,243.0308,6998.0
2025-02-28 10:20:00,244.69,245.04,244.54,244.61,7370.0,243.2197,243.5676,243.0706,243.1401,7370.0
2025-02-28 10:25:00,244.61,244.75,244.36,244.67,5412.0,243.1401,243.2793,242.8916,243.1998,5412.0
2025-02-28 10:30:00,244.67,244.95,244.38,244.68,9105.0,243.1998,243.4781,242.9115,243.2097,9105.0
2025-02-28 10:35:00,244.63,245.01,244.52,244.98,11533.0,243.16,243.5377,243.0507,243.5079,11533.0
2025-02-28 10:40:00,244.95,245.04,244.7,244.72,7540.0,243.4781,243.5676,243.2296,243.2495,7540.0
2025-02-28 10:45:00,244.72,244.88,244.64,244.65,3569.0,243.2495,243.4085,243.17,243.1799,3569.0
2025-02-28 10:50:00,244.73,245.1,244.71,244.98,8310.0,243.2594,243.6272,243.2395,243.5079,8310.0
2025-02-28 10:55:00,244.98,245.2,244.98,245.06,3359.0,243.5079,243.7266,243.5079,243.5874,3359.0
2025-02-28 11:00:00,245.14,245.15,244.71,244.84,9309.0,243.667,243.6769,243.2395,243.3688,9309.0
2025-02-28 11:05:00,244.76,244.93,244.61,244.76,8762.0,243.2892,243.4582,243.1401,243.2892,8762.0
2025-02-28 11:10:00,244.66,244.8,244.55,244.67,5225.0,243.1898,243.329,243.0805,243.1998,5225.0
2025-02-28 11:15:00,244.69,244.69,244.28,244.53,6881.0,243.2197,243.2197,242.8121,243.0606,6881.0
2025-02-28 11:20:00,244.45,244.71,244.38,244.71,7635.0,242.9811,243.2395,242.9115,243.2395,7635.0
2025-02-28 11:25:00,244.64,244.64,244.18,244.26,6394.0,243.17,243.17,242.7127,242.7922,6394.0
2025-02-28 11:30:00,244.25,244.7,244.14,244.68,10956.0,242.7823,243.2296,242.673,243.2097,10956.0
2025-02-28 11:35:00,244.62,244.76,244.44,244.44,7300.0,243.1501,243.2892,242.9712,242.9712,7300.0
2025-02-28 11:40:00,244.4,244.48,244.15,244.19,5389.0,242.9314,243.0109,242.6829,242.7227,5389.0
2025-02-28 11:45:00,244.16,244.56,244.16,244.54,6071.0,242.6929,243.0904,242.6929,243.0706,6071.0
2025-02-28 11:50:00,244.5,244.66,244.4,244.55,9660.0,243.0308,243.1898,242.9314,243.0805,9660.0
2025-02-28 11:55:00,244.58,244.58,244.35,244.42,6174.0,243.1103,243.1103,242.8817,242.9513,6174.0
2025-02-28 12:00:00,244.53,244.53,243.78,243.79,6977.0,243.0606,243.0606,242.3151,242.3251,6977.0
2025-02-28 12:05:00,243.81,244.06,243.74,243.87,15143.0,242.345,242.5935,242.2754,242.4046,15143.0
2025-02-28 12:10:00,243.95,244.29,243.94,244.09,4247.0,242.4841,242.8221,242.4742,242.6233,4247.0
2025-02-28 12:15:00,244.18,244.23,244.1,244.18,2461.0,242.7127,242.7624,242.6332,242.7127,2461.0
2025-02-28 12:20:00,244.13,244.32,243.71,243.83,11088.0,242.663,242.8519,242.2456,242.3648,11088.0
2025-02-28 12:25:00,243.85,243.95,243.66,243.77,5883.0,242.3847,242.4841,242.1959,242.3052,5883.0
2025-02-28 12:30:00,243.78,243.78,243.57,243.62,5876.0,242.3151,242.3151,242.1064,242.1561,5876.0
2025-02-28 12:35:00,243.56,243.7,243.47,243.54,6236.0,242.0965,242.2356,242.007,242.0766,6236.0
2025-02-28 12:40:00,243.54,243.57,243.25,243.38,6671.0,242.0766,242.1064,241.7883,241.9175,6671.0
2025-02-28 12:45:00,243.39,243.43,243.12,243.25,4635.0,241.9275,241.9672,241.6591,241.7883,4635.0
2025-02-28 12:50:00,243.22,243.46,243.11,243.36,4302.0,241.7585,241.9971,241.6492,241.8977,4302.0
2025-02-28 12:55:00,243.36,243.5,243.27,243.5,6450.0,241.8977,242.0368,241.8082,242.0368,6450.0
2025-02-28 13:00:00,243.44,243.44,243.06,243.06,8029.0,241.9772,241.9772,241.5995,241.5995,8029.0
2025-02-28 13:05:00,243.01,243.08,242.81,242.85,3124.0,241.5498,241.6193,241.351,241.3907,3124.0
2025-02-28 13:10:00,242.85,242.93,242.78,242.87,10722.0,241.3907,241.4702,241.3211,241.4106,10722.0
2025-02-28 13:15:00,242.88,243.01,242.53,242.56,5337.0,241.4205,241.5498,241.0726,241.1025,5337.0
2025-02-28 13:20:00,242.63,242.68,242.49,242.61,4984.0,241.172,241.2217,241.0329,241.1522,4984.0
2025-02-28 13:25:00,242.54,242.92,242.54,242.92,3824.0,241.0826,241.4603,241.0826,241.4603,3824.0
2025-02-28 13:30:00,242.88,243.21,242.88,243.15,3648.0,241.4205,241.7486,241.4205,241.6889,3648.0
2025-02-28 13:35:00,243.5,243.65,243.48,243.63,2312.0,242.0368,242.1859,242.0169,242.166,2312.0
2025-02-28 13:40:00,243.74,243.83,243.55,243.77,7254.0,242.2754,242.3648,242.0865,242.3052,7254.0
2025-02-28 13:45:00,243.7,243.76,243.53,243.67,3157.0,242.2356,242.2953,242.0666,242.2058,3157.0
2025-02-28 13:50:00,243.69,243.84,243.64,243.75,5565.0,242.2257,242.3748,242.176,242.2853,5565.0
2025-02-28 13:55:00,243.79,243.79,243.11,243.11,5422.0,242.3251,242.3251,241.6492,241.6492,5422.0
2025-02-28 14:00:00,243.22,243.66,243.21,243.45,12903.0,241.7585,242.1959,241.7486,241.9871,12903.0
2025-02-28 14:05:00,243.57,243.83,243.53,243.53,4105.0,242.1064,242.3648,242.0666,242.0666,4105.0
2025-02-28 14:10:00,243.59,243.67,243.49,243.5,4190.0,242.1263,242.2058,242.0269,242.0368,4190.0
2025-02-28 14:15:00,243.55,243.75,243.49,243.71,5531.0,242.0865,242.2853,242.0269,242.2456,5531.0
2025-02-28 14:20:00,243.73,243.8,243.6,243.7,4247.0,242.2654,242.335,242.1362,242.2356,4247.0
2025-02-28 14:25:00,243.79,243.92,243.78,243.92,4418.0,242.3251,242.4543,242.3151,242.4543,4418.0
2025-02-28 14:30:00,243.86,244.2,243.85,244.13,5596.0,242.3947,242.7326,242.3847,242.663,5596.0
2025-02-28 14:35:00,244.07,244.28,244.07,244.17,11914.0,242.6034,242.8121,242.6034,242.7028,11914.0
2025-02-28 14:40:00,244.17,244.36,244.02,244.36,6639.0,242.7028,242.8916,242.5537,242.8916,6639.0
2025-02-28 14:45:00,244.34,244.51,244.16,244.29,9095.0,242.8718,243.0407,242.6929,242.8221,9095.0
2025-02-28 14:50:00,244.35,244.61,244.26,244.46,12221.0,242.8817,243.1401,242.7922,242.991,12221.0
2025-02-28 14:55:00,244.57,244.65,244.44,244.65,6112.0,243.1004,243.1799,242.9712,243.1799,6112.0
2025-02-28 15:00:00,244.63,244.8,244.57,244.8,5784.0,243.16,243.329,243.1004,243.329,5784.0
2025-02-28 15:05:00,244.9,244.9,244.66,244.7,7851.0,243.4284,243.4284,243.1898,243.2296,7851.0
2025-02-28 15:10:00,244.75,244.79,244.39,244.46,17227.0,243.2793,243.3191,242.9215,242.991,17227.0
2025-02-28 15:15:00,244.51,244.8,244.5,244.52,7092.0,243.0407,243.329,243.0308,243.0507,7092.0
2025-02-28 15:20:00,244.58,244.65,244.5,244.52,9762.0,243.1103,243.1799,243.0308,243.0507,9762.0
2025-02-28 15:25:00,244.62,245.15,244.62,245.08,7147.0,243.1501,243.6769,243.1501,243.6073,7147.0
2025-02-28 15:30:00,245.03,245.18,244.84,244.88,7286.0,243.5576,243.7067,243.3688,243.4085,7286.0
2025-02-28 15:35:00,244.88,245.17,244.76,245.04,22251.0,243.4085,243.6968,243.2892,243.5676,22251.0
2025-02-28 15:40:00,245.07,245.54,245.02,245.45,20506.0,243.5974,244.0646,243.5477,243.9751,20506.0
2025-02-28 15:45:00,245.45,245.71,245.39,245.7,19931.0,243.9751,244.2335,243.9155,244.2236,19931.0
2025-02-28 15:50:00,245.76,246.55,245.76,246.54,57559.0,244.2832,245.0685,244.2832,245.0585,57559.0
2025-02-28 15:55:00,246.47,247.11,246.38,246.68,270589.0,244.989,245.6251,244.8995,245.1977,270589.0
2025-03-03 09:30:00,248.34,248.63,247.16,248.63,40270.0,246.8477,247.136,245.6748,247.136,40270.0
2025-03-03 09:35:00,248.59,249.46,248.36,249.2,11342.0,247.0962,247.961,246.8676,247.7026,11342.0
2025-03-03 09:40:00,249.3,249.65,249.0,249.41,17738.0,247.802,248.1499,247.5038,247.9113,17738.0
2025-03-03 09:45:00,249.46,249.7,248.43,248.43,39184.0,247.961,248.1996,246.9372,246.9372,39184.0
2025-03-03 09:50:00,248.38,249.32,248.32,249.08,11121.0,246.8875,247.8218,246.8279,247.5833,11121.0
2025-03-03 09:55:00,249.22,249.28,248.26,248.39,16354.0,247.7224,247.7821,246.7682,246.8974,16354.0
2025-03-03 10:00:00,248.22,248.23,247.1,247.75,16470.0,246.7285,246.7384,245.6152,246.2613,16470.0
2025-03-03 10:05:00,247.88,247.88,247.34,247.63,9837.0,246.3905,246.3905,245.8537,246.142,9837.0
2025-03-03 10:10:00,247.42,247.47,246.88,246.88,7645.0,245.9333,245.983,245.3965,245.3965,7645.0
2025-03-03 10:15:00,246.8,247.04,246.58,246.86,17749.0,245.317,245.5555,245.0983,245.3766,17749.0
2025-03-03 10:20:00,246.85,246.95,246.54,246.64,7203.0,245.3667,245.4661,245.0585,245.1579,7203.0
2025-03-03 10:25:00,246.67,246.88,246.45,246.59,5187.0,245.1878,245.3965,244.9691,245.1082,5187.0
2025-03-03 10:30:00,246.64,247.29,246.55,247.29,5852.0,245.1579,245.804,245.0685,245.804,5852.0
2025-03-03 10:35:00,247.29,247.88,247.15,247.7,11248.0,245.804,246.3905,245.6649,246.2116,11248.0
2025-03-03 10:40:00,247.75,248.27,247.7,248.13,2905.0,246.2613,246.7782,246.2116,246.639,2905.0
2025-03-03 10:45:00,248.18,248.26,247.68,247.73,7467.0,246.6887,246.7682,246.1917,246.2414,7467.0
2025-03-03 10:50:00,247.65,247.71,247.56,247.67,5776.0,246.1619,246.2215,246.0724,246.1818,5776.0
2025-03-03 10:55:00,247.68,247.68,247.24,247.25,8637.0,246.1917,246.1917,245.7543,245.7643,8637.0
2025-03-03 11:00:00,247.22,247.41,246.99,247.34,8933.0,245.7345,245.9233,245.5058,245.8537,8933.0
2025-03-03 11:05:00,247.45,247.5,247.24,247.26,3693.0,245.9631,246.0128,245.7543,245.7742,3693.0
2025-03-03 11:10:00,247.26,247.56,247.26,247.28,3462.0,245.7742,246.0724,245.7742,245.7941,3462.0
2025-03-03 11:15:00,247.28,247.28,246.92,247.09,5729.0,245.7941,245.7941,245.4363,245.6052,5729.0
2025-03-03 11:20:00,247.09,247.24,246.93,247.17,9576.0,245.6052,245.7543,245.4462,245.6848,9576.0
2025-03-03 11:25:00,247.09,247.18,246.61,246.61,8416.0,245.6052,245.6947,245.1281,245.1281,8416.0
2025-03-03 11:30:00,246.62,246.8,246.28,246.69,21121.0,245.1381,245.317,244.8001,245.2076,21121.0
2025-03-03 11:35:00,246.74,246.82,246.56,246.56,9182.0,245.2573,245.3369,245.0784,245.0784,9182.0
2025-03-03 11:40:00,246.57,246.94,246.54,246.83,9177.0,245.0884,245.4561,245.0585,245.3468,9177.0
2025-03-03 11:45:00,246.83,247.2,246.83,247.17,2603.0,245.3468,245.7146,245.3468,245.6848,2603.0
2025-03-03 11:50:00,247.25,247.61,247.16,247.61,6467.0,245.7643,246.1221,245.6748,246.1221,6467.0
2025-03-03 11:55:00,247.61,247.64,247.48,247.48,4755.0,246.1221,246.1519,245.9929,245.9929,4755.0
2025-03-03 12:00:00,247.49,247.71,247.33,247.69,5549.0,246.0028,246.2215,245.8438,246.2016,5549.0
2025-03-03 12:05:00,247.6,247.77,247.37,247.38,13516.0,246.1122,246.2812,245.8836,245.8935,13516.0
2025-03-03 12:10:00,247.5,248.04,247.5,247.99,16400.0,246.0128,246.5495,246.0128,246.4998,16400.0
2025-03-03 12:15:00,248.06,248.13,247.9,248.02,6934.0,246.5694,246.639,246.4104,246.5297,6934.0
2025-03-03 12:20:00,248.09,248.12,247.98,248.05,3925.0,246.5992,246.6291,246.4899,246.5595,3925.0
2025-03-03 12:25:00,248.05,248.29,248.0,248.2,4345.0,246.5595,246.798,246.5098,246.7086,4345.0
2025-03-03 12:30:00,248.22,248.22,248.01,248.01,5802.0,246.7285,246.7285,246.5197,246.5197,5802.0
2025-03-03 12:35:00,248.06,248.06,247.81,248.04,4070.0,246.5694,246.5694,246.3209,246.5495,4070.0
2025-03-03 12:40:00,248.05,248.16,248.01,248.08,4346.0,246.5595,246.6688,246.5197,246.5893,4346.0
2025-03-03 12:45:00,248.07,248.07,247.81,247.81,6261.0,246.5794,246.5794,246.3209,246.3209,6261.0
2025-03-03 12:50:00,247.81,247.89,247.65,247.65,2525.0,246.3209,246.4004,246.1619,246.1619,2525.0
2025-03-03 12:55:00,247.57,247.59,247.33,247.47,6397.0,246.0824,246.1022,245.8438,245.983,6397.0
2025-03-03 13:00:00,247.47,247.47,247.28,247.34,1800.0,245.983,245.983,245.7941,245.8537,1800.0
2025-03-03 13:05:00,247.26,247.37,247.03,247.36,6724.0,245.7742,245.8836,245.5456,245.8736,6724.0
2025-03-03 13:10:00,247.38,247.54,247.23,247.23,3605.0,245.8935,246.0525,245.7444,245.7444,3605.0
2025-03-03 13:15:00,247.3,247.52,247.26,247.48,10376.0,245.814,246.0327,245.7742,245.9929,10376.0
2025-03-03 13:20:00,247.46,247.67,247.34,247.66,6807.0,245.973,246.1818,245.8537,246.1718,6807.0
2025-03-03 13:25:00,247.54,247.56,247.1,247.22,37603.0,246.0525,246.0724,245.6152,245.7345,37603.0
2025-03-03 13:30:00,247.22,247.41,246.83,246.95,9098.0,245.7345,245.9233,245.3468,245.4661,9098.0
2025-03-03 13:35:00,246.86,247.04,246.7,246.71,5378.0,245.3766,245.5555,245.2176,245.2275,5378.0
2025-03-03 13:40:00,246.81,247.01,246.78,246.78,7154.0,245.3269,245.5257,245.2971,245.2971,7154.0
2025-03-03 13:45:00,246.75,247.19,246.53,246.56,19419.0,245.2673,245.7046,245.0486,245.0784,19419.0
2025-03-03 13:50:00,246.62,246.86,246.36,246.4,8465.0,245.1381,245.3766,244.8796,244.9194,8465.0
2025-03-03 13:55:00,246.31,246.43,246.11,246.38,7503.0,244.8299,244.9492,244.6311,244.8995,7503.0
2025-03-03 14:00:00,246.36,246.65,246.36,246.52,3150.0,244.8796,245.1679,244.8796,245.0387,3150.0
2025-03-03 14:05:00,246.53,246.53,246.29,246.43,2558.0,245.0486,245.0486,244.8101,244.9492,2558.0
2025-03-03 14:10:00,246.45,246.56,246.3,246.3,3496.0,244.9691,245.0784,244.82,244.82,3496.0
2025-03-03 14:15:00,246.31,246.45,246.23,246.29,5650.0,244.8299,244.9691,244.7504,244.8101,5650.0
2025-03-03 14:20:00,246.29,246.36,246.12,246.31,5421.0,244.8101,244.8796,244.6411,244.8299,5421.0
2025-03-03 14:25:00,246.12,246.18,245.95,246.06,10302.0,244.6411,244.7007,244.4721,244.5814,10302.0
2025-03-03 14:30:00,246.11,247.04,246.05,246.97,21754.0,244.6311,245.5555,244.5715,245.486,21754.0
2025-03-03 14:35:00,246.97,247.16,246.77,247.12,10114.0,245.486,245.6748,245.2872,245.6351,10114.0
2025-03-03 14:40:00,247.22,247.42,247.07,247.36,18899.0,245.7345,245.9333,245.5854,245.8736,18899.0
2025-03-03 14:45:00,247.34,247.37,247.09,247.18,19402.0,245.8537,245.8836,245.6052,245.6947,19402.0
2025-03-03 14:50:00,247.18,247.27,246.36,246.59,18531.0,245.6947,245.7842,244.8796,245.1082,18531.0
2025-03-03 14:55:00,246.43,246.81,246.32,246.53,14105.0,244.9492,245.3269,244.8399,245.0486,14105.0
2025-03-03 15:00:00,246.12,246.13,245.19,245.21,6563.0,244.6411,244.651,243.7167,243.7365,6563.0
2025-03-03 15:05:00,245.21,245.28,244.61,244.71,20796.0,243.7365,243.8061,243.1401,243.2395,20796.0
2025-03-03 15:10:00,244.72,244.84,244.56,244.77,12789.0,243.2495,243.3688,243.0904,243.2992,12789.0
2025-03-03 15:15:00,244.77,245.23,244.65,244.94,13935.0,243.2992,243.7564,243.1799,243.4682,13935.0
2025-03-03 15:20:00,244.89,245.33,244.83,245.03,11762.0,243.4185,243.8558,243.3588,243.5576,11762.0
2025-03-03 15:25:00,245.15,245.28,244.44,244.57,16872.0,243.6769,243.8061,242.9712,243.1004,16872.0
2025-03-03 15:30:00,244.66,245.09,244.57,244.79,16052.0,243.1898,243.6173,243.1004,243.3191,16052.0
2025-03-03 15:35:00,244.72,244.72,244.06,244.07,60532.0,243.2495,243.2495,242.5935,242.6034,60532.0
2025-03-03 15:40:00,244.08,244.71,243.77,244.59,20485.0,242.6133,243.2395,242.3052,243.1203,20485.0
2025-03-03 15:45:00,244.51,245.63,244.43,245.4,33582.0,243.0407,244.154,242.9612,243.9254,33582.0
2025-03-03 15:50:00,245.58,245.74,245.13,245.26,37363.0,244.1043,244.2634,243.657,243.7862,37363.0
2025-03-03 15:55:00,245.36,245.84,245.16,245.81,99267.0,243.8856,244.3628,243.6868,244.3329,99267.0
2025-03-04 09:30:00,243.67,244.02,242.17,242.72,60816.0,242.2058,242.5537,240.7148,241.2615,60816.0
2025-03-04 09:35:00,242.77,243.61,242.4,243.3,23944.0,241.3112,242.1462,240.9434,241.838,23944.0
2025-03-04 09:40:00,243.24,243.61,242.82,243.0,29092.0,241.7784,242.1462,241.3609,241.5398,29092.0
2025-03-04 09:45:00,243.0,243.18,242.42,242.72,22057.0,241.5398,241.7187,240.9633,241.2615,22057.0
2025-03-04 09:50:00,242.72,243.38,242.45,243.32,29310.0,241.2615,241.9175,240.9931,241.8579,29310.0
2025-03-04 09:55:00,243.33,243.53,243.21,243.27,11224.0,241.8678,242.0666,241.7486,241.8082,11224.0
2025-03-04 10:00:00,243.27,243.35,242.69,242.87,23637.0,241.8082,241.8877,241.2317,241.4106,23637.0
2025-03-04 10:05:00,242.87,243.17,242.14,242.18,27252.0,241.4106,241.7088,240.685,240.7247,27252.0
2025-03-04 10:10:00,242.19,242.4,241.91,242.31,12380.0,240.7347,240.9434,240.4564,240.854,12380.0
2025-03-04 10:15:00,242.36,242.73,242.02,242.08,23056.0,240.9037,241.2714,240.5657,240.6253,23056.0
2025-03-04 10:20:00,242.1,242.74,242.0,242.74,31319.0,240.6452,241.2814,240.5458,241.2814,31319.0
2025-03-04 10:25:00,242.74,243.08,242.39,242.81,33293.0,241.2814,241.6193,240.9335,241.351,33293.0
2025-03-04 10:30:00,242.96,243.21,242.71,243.13,23037.0,241.5001,241.7486,241.2516,241.669,23037.0
2025-03-04 10:35:00,243.08,243.54,242.82,243.04,22394.0,241.6193,242.0766,241.3609,241.5796,22394.0
2025-03-04 10:40:00,243.02,243.23,242.72,242.81,10584.0,241.5597,241.7684,241.2615,241.351,10584.0
2025-03-04 10:45:00,242.78,242.91,242.09,242.19,14473.0,241.3211,241.4504,240.6353,240.7347,14473.0
2025-03-04 10:50:00,242.18,242.18,241.57,242.18,10852.0,240.7247,240.7247,240.1184,240.7247,10852.0
2025-03-04 10:55:00,242.09,242.29,241.85,241.94,16852.0,240.6353,240.8341,240.3967,240.4862,16852.0
2025-03-04 11:00:00,241.88,242.13,241.52,241.64,14594.0,240.4266,240.675,240.0687,240.188,14594.0
2025-03-04 11:05:00,241.4,241.58,241.14,241.14,10674.0,239.9494,240.1284,239.691,239.691,10674.0
2025-03-04 11:10:00,241.23,242.09,241.22,242.06,6826.0,239.7805,240.6353,239.7705,240.6055,6826.0
2025-03-04 11:15:00,241.92,242.29,241.77,242.04,7750.0,240.4663,240.8341,240.3172,240.5856,7750.0
2025-03-04 11:20:00,242.06,242.2,241.59,241.65,8868.0,240.6055,240.7446,240.1383,240.1979,8868.0
2025-03-04 11:25:00,241.64,241.7,241.34,241.42,30205.0,240.188,240.2476,239.8898,239.9693,30205.0
2025-03-04 11:30:00,241.48,241.62,241.32,241.37,31486.0,240.029,240.1681,239.8699,239.9196,31486.0
2025-03-04 11:35:00,241.23,241.46,240.85,240.98,11454.0,239.7805,240.0091,239.4027,239.532,11454.0
2025-03-04 11:40:00,240.98,241.92,240.98,241.92,28349.0,239.532,240.4663,239.532,240.4663,28349.0
2025-03-04 11:45:00,241.83,241.89,241.35,241.56,5578.0,240.3769,240.4365,239.8997,240.1085,5578.0
2025-03-04 11:50:00,241.56,241.68,241.28,241.43,19441.0,240.1085,240.2278,239.8302,239.9793,19441.0
2025-03-04 11:55:00,241.46,241.82,241.42,241.74,64176.0,240.0091,240.3669,239.9693,240.2874,64176.0
2025-03-04 12:00:00,241.71,241.92,241.65,241.67,24719.0,240.2576,240.4663,240.1979,240.2178,24719.0
2025-03-04 12:05:00,241.67,241.81,241.57,241.71,8322.0,240.2178,240.357,240.1184,240.2576,8322.0
2025-03-04 12:10:00,241.71,242.22,241.71,242.15,64361.0,240.2576,240.7645,240.2576,240.6949,64361.0
2025-03-04 12:15:00,242.1,242.41,242.0,242.33,8271.0,240.6452,240.9534,240.5458,240.8738,8271.0
2025-03-04 12:20:00,242.31,242.47,242.1,242.36,16386.0,240.854,241.013,240.6452,240.9037,16386.0
2025-03-04 12:25:00,242.36,242.54,242.12,242.49,11394.0,240.9037,241.0826,240.6651,241.0329,11394.0
2025-03-04 12:30:00,242.41,242.56,241.89,242.56,11412.0,240.9534,241.1025,240.4365,241.1025,11412.0
2025-03-04 12:35:00,242.44,242.7,242.21,242.7,5377.0,240.9832,241.2416,240.7546,241.2416,5377.0
2025-03-04 12:40:00,242.76,242.95,242.44,242.83,15235.0,241.3013,241.4901,240.9832,241.3708,15235.0
2025-03-04 12:45:00,242.8,242.99,242.66,242.84,5865.0,241.341,241.5299,241.2019,241.3808,5865.0
2025-03-04 12:50:00,242.83,242.83,242.24,242.53,6326.0,241.3708,241.3708,240.7844,241.0726,6326.0
2025-03-04 12:55:00,242.45,242.5,242.27,242.29,5094.0,240.9931,241.0428,240.8142,240.8341,5094.0
2025-03-04 13:00:00,242.36,242.48,242.27,242.4,3453.0,240.9037,241.0229,240.8142,240.9434,3453.0
2025-03-04 13:05:00,242.35,242.9,242.35,242.81,6228.0,240.8937,241.4404,240.8937,241.351,6228.0
2025-03-04 13:10:00,242.83,243.03,242.67,242.95,9900.0,241.3708,241.5696,241.2118,241.4901,9900.0
2025-03-04 13:15:00,242.89,242.91,242.63,242.86,6342.0,241.4305,241.4504,241.172,241.4007,6342.0
2025-03-04 13:20:00,242.87,242.89,242.33,242.47,5577.0,241.4106,241.4305,240.8738,241.013,5577.0
2025-03-04 13:25:00,242.51,242.51,242.11,242.31,6300.0,241.0528,241.0528,240.6552,240.854,6300.0
2025-03-04 13:30:00,242.31,242.32,241.94,242.17,10040.0,240.854,240.8639,240.4862,240.7148,10040.0
2025-03-04 13:35:00,242.1,242.36,242.0,242.36,18718.0,240.6452,240.9037,240.5458,240.9037,18718.0
2025-03-04 13:40:00,242.47,242.57,242.25,242.44,8501.0,241.013,241.1124,240.7943,240.9832,8501.0
2025-03-04 13:45:00,242.56,242.66,242.47,242.47,4910.0,241.1025,241.2019,241.013,241.013,4910.0
2025-03-04 13:50:00,242.46,242.71,242.45,242.61,12941.0,241.0031,241.2516,240.9931,241.1522,12941.0
2025-03-04 13:55:00,242.66,243.0,242.66,242.93,3913.0,241.2019,241.5398,241.2019,241.4702,3913.0
2025-03-04 14:00:00,242.81,243.29,242.81,243.12,10074.0,241.351,241.8281,241.351,241.6591,10074.0
2025-03-04 14:05:00,243.29,243.49,243.24,243.36,8454.0,241.8281,242.0269,241.7784,241.8977,8454.0
2025-03-04 14:10:00,243.41,243.41,243.08,243.14,4280.0,241.9474,241.9474,241.6193,241.679,4280.0
2025-03-04 14:15:00,243.12,243.38,243.05,243.38,12817.0,241.6591,241.9175,241.5895,241.9175,12817.0
2025-03-04 14:20:00,243.33,243.38,243.12,243.38,10471.0,241.8678,241.9175,241.6591,241.9175,10471.0
2025-03-04 14:25:00,243.37,243.47,242.82,242.84,10452.0,241.9076,242.007,241.3609,241.3808,10452.0
2025-03-04 14:30:00,242.84,242.91,242.52,242.65,8212.0,241.3808,241.4504,241.0627,241.1919,8212.0
2025-03-04 14:35:00,242.64,243.05,242.63,242.81,8476.0,241.182,241.5895,241.172,241.351,8476.0
2025-03-04 14:40:00,242.81,242.82,242.58,242.67,9178.0,241.351,241.3609,241.1223,241.2118,9178.0
2025-03-04 14:45:00,242.69,243.05,242.61,242.82,16844.0,241.2317,241.5895,241.1522,241.3609,16844.0
2025-03-04 14:50:00,242.91,243.19,242.78,242.79,11301.0,241.4504,241.7287,241.3211,241.3311,11301.0
2025-03-04 14:55:00,242.89,243.25,242.81,243.12,7801.0,241.4305,241.7883,241.351,241.6591,7801.0
2025-03-04 15:00:00,243.05,243.2,242.68,242.79,7545.0,241.5895,241.7386,241.2217,241.3311,7545.0
2025-03-04 15:05:00,242.76,242.8,242.42,242.42,9467.0,241.3013,241.341,240.9633,240.9633,9467.0
2025-03-04 15:10:00,242.4,242.93,242.4,242.86,16058.0,240.9434,241.4702,240.9434,241.4007,16058.0
2025-03-04 15:15:00,242.83,243.1,242.72,243.06,15549.0,241.3708,241.6392,241.2615,241.5995,15549.0
2025-03-04 15:20:00,243.06,243.83,243.02,243.83,9748.0,241.5995,242.3648,241.5597,242.3648,9748.0
2025-03-04 15:25:00,243.74,243.74,243.2,243.27,12253.0,242.2754,242.2754,241.7386,241.8082,12253.0
2025-03-04 15:30:00,243.17,243.3,241.78,241.91,15790.0,241.7088,241.838,240.3272,240.4564,15790.0
2025-03-04 15:35:00,241.91,242.19,241.8,241.99,19687.0,240.4564,240.7347,240.347,240.5359,19687.0
2025-03-04 15:40:00,241.86,242.27,241.72,242.16,45038.0,240.4067,240.8142,240.2675,240.7049,45038.0
2025-03-04 15:45:00,242.19,242.41,241.86,242.02,68308.0,240.7347,240.9534,240.4067,240.5657,68308.0
2025-03-04 15:50:00,241.88,242.0,240.95,241.58,78087.0,240.4266,240.5458,239.5021,240.1284,78087.0
2025-03-04 15:55:00,241.63,241.83,241.26,241.54,240667.0,240.1781,240.3769,239.8103,240.0886,240667.0
2025-03-05 09:30:00,241.82,243.43,241.59,243.02,34682.0,240.3669,241.9672,240.1383,241.5597,34682.0
2025-03-05 09:35:00,243.03,244.78,243.03,244.56,16546.0,241.5696,243.3091,241.5696,243.0904,16546.0
2025-03-05 09:40:00,244.61,244.89,244.37,244.59,11660.0,243.1401,243.4185,242.9016,243.1203,11660.0
2025-03-05 09:45:00,244.72,244.82,243.75,243.82,8756.0,243.2495,243.3489,242.2853,242.3549,8756.0
2025-03-05 09:50:00,243.83,244.4,243.71,243.89,5421.0,242.3648,242.9314,242.2456,242.4245,5421.0
2025-03-05 09:55:00,243.95,243.95,243.64,243.64,6327.0,242.4841,242.4841,242.176,242.176,6327.0
2025-03-05 10:00:00,243.79,244.34,243.79,244.2,11928.0,242.3251,242.8718,242.3251,242.7326,11928.0
2025-03-05 10:05:00,244.14,244.2,243.92,243.92,8013.0,242.673,242.7326,242.4543,242.4543,8013.0
2025-03-05 10:10:00,243.71,243.71,243.11,243.11,4318.0,242.2456,242.2456,241.6492,241.6492,4318.0
2025-03-05 10:15:00,242.94,243.04,242.46,242.99,12919.0,241.4802,241.5796,241.0031,241.5299,12919.0
2025-03-05 10:20:00,242.98,243.48,242.79,243.06,24516.0,241.5199,242.0169,241.3311,241.5995,24516.0
2025-03-05 10:25:00,243.0,243.13,242.18,242.19,10303.0,241.5398,241.669,240.7247,240.7347,10303.0
2025-03-05 10:30:00,242.17,242.95,242.01,242.95,18392.0,240.7148,241.4901,240.5558,241.4901,18392.0
2025-03-05 10:35:00,242.87,243.15,242.64,242.94,8680.0,241.4106,241.6889,241.182,241.4802,8680.0
2025-03-05 10:40:00,242.88,243.01,242.41,242.59,6873.0,241.4205,241.5498,240.9534,241.1323,6873.0
2025-03-05 10:45:00,242.41,242.62,242.25,242.58,12873.0,240.9534,241.1621,240.7943,241.1223,12873.0
2025-03-05 10:50:00,242.56,242.82,242.48,242.73,6291.0,241.1025,241.3609,241.0229,241.2714,6291.0
2025-03-05 10:55:00,242.7,242.78,242.42,242.43,8249.0,241.2416,241.3211,240.9633,240.9732,8249.0
2025-03-05 11:00:00,242.43,242.43,241.91,242.08,9358.0,240.9732,240.9732,240.4564,240.6253,9358.0
2025-03-05 11:05:00,242.13,242.13,241.57,241.57,4271.0,240.675,240.675,240.1184,240.1184,4271.0
2025-03-05 11:10:00,241.51,241.68,241.23,241.57,8653.0,240.0588,240.2278,239.7805,240.1184,8653.0
2025-03-05 11:15:00,241.44,241.67,241.41,241.47,9320.0,239.9892,240.2178,239.9594,240.019,9320.0
2025-03-05 11:20:00,241.45,241.68,241.45,241.54,5786.0,239.9991,240.2278,239.9991,240.0886,5786.0
2025-03-05 11:25:00,241.55,241.7,241.19,241.7,10043.0,240.0985,240.2476,239.7407,240.2476,10043.0
2025-03-05 11:30:00,241.65,241.73,241.48,241.65,26198.0,240.1979,240.2775,240.029,240.1979,26198.0
2025-03-05 11:35:00,241.71,242.03,241.7,242.02,6380.0,240.2576,240.5756,240.2476,240.5657,6380.0
2025-03-05 11:40:00,241.96,241.98,241.72,241.81,6636.0,240.5061,240.5259,240.2675,240.357,6636.0
2025-03-05 11:45:00,241.81,242.02,241.71,242.02,5957.0,240.357,240.5657,240.2576,240.5657,5957.0
2025-03-05 11:50:00,242.01,242.02,241.53,241.87,10285.0,240.5558,240.5657,240.0787,240.4166,10285.0
2025-03-05 11:55:00,241.9,242.58,241.71,242.54,23589.0,240.4464,241.1223,240.2576,241.0826,23589.0
2025-03-05 12:00:00,242.53,243.4,242.52,242.9,12573.0,241.0726,241.9374,241.0627,241.4404,12573.0
2025-03-05 12:05:00,242.96,243.11,242.79,242.9,3956.0,241.5001,241.6492,241.3311,241.4404,3956.0
2025-03-05 12:10:00,243.05,243.18,242.76,242.76,5332.0,241.5895,241.7187,241.3013,241.3013,5332.0
2025-03-05 12:15:00,242.8,243.01,242.73,242.88,6205.0,241.341,241.5498,241.2714,241.4205,6205.0
2025-03-05 12:20:00,242.96,243.19,242.95,243.05,3440.0,241.5001,241.7287,241.4901,241.5895,3440.0
2025-03-05 12:25:00,243.24,243.63,243.24,243.44,3226.0,241.7784,242.166,241.7784,241.9772,3226.0
2025-03-05 12:30:00,243.48,243.87,243.47,243.87,3046.0,242.0169,242.4046,242.007,242.4046,3046.0
2025-03-05 12:35:00,243.72,243.81,243.63,243.71,4062.0,242.2555,242.345,242.166,242.2456,4062.0
2025-03-05 12:40:00,243.69,243.79,243.57,243.57,4117.0,242.2257,242.3251,242.1064,242.1064,4117.0
2025-03-05 12:45:00,243.5,243.59,243.21,243.59,5286.0,242.0368,242.1263,241.7486,242.1263,5286.0
2025-03-05 12:50:00,243.57,243.85,243.47,243.7,9200.0,242.1064,242.3847,242.007,242.2356,9200.0
2025-03-05 12:55:00,243.7,243.85,243.65,243.82,1200.0,242.2356,242.3847,242.1859,242.3549,1200.0
2025-03-05 13:00:00,243.83,244.08,243.75,243.95,12394.0,242.3648,242.6133,242.2853,242.4841,12394.0
2025-03-05 13:05:00,243.92,243.96,242.89,242.94,13820.0,242.4543,242.4941,241.4305,241.4802,13820.0
2025-03-05 13:10:00,242.96,243.09,242.76,242.77,7919.0,241.5001,241.6293,241.3013,241.3112,7919.0
2025-03-05 13:15:00,242.71,243.02,242.64,243.02,12904.0,241.2516,241.5597,241.182,241.5597,12904.0
2025-03-05 13:20:00,242.96,243.09,242.79,243.0,5348.0,241.5001,241.6293,241.3311,241.5398,5348.0
2025-03-05 13:25:00,242.96,243.2,242.79,243.08,6706.0,241.5001,241.7386,241.3311,241.6193,6706.0
2025-03-05 13:30:00,243.07,243.22,242.66,242.87,7026.0,241.6094,241.7585,241.2019,241.4106,7026.0
2025-03-05 13:35:00,242.78,243.0,242.65,242.85,3644.0,241.3211,241.5398,241.1919,241.3907,3644.0
2025-03-05 13:40:00,242.86,242.86,242.45,242.55,6362.0,241.4007,241.4007,240.9931,241.0925,6362.0
2025-03-05 13:45:00,242.66,243.54,242.66,243.54,9032.0,241.2019,242.0766,241.2019,242.0766,9032.0
2025-03-05 13:50:00,243.38,243.72,243.37,243.65,5785.0,241.9175,242.2555,241.9076,242.1859,5785.0
2025-03-05 13:55:00,243.61,243.83,243.5,243.66,10793.0,242.1462,242.3648,242.0368,242.1959,10793.0
2025-03-05 14:00:00,243.84,244.41,243.84,244.36,10601.0,242.3748,242.9413,242.3748,242.8916,10601.0
2025-03-05 14:05:00,244.36,244.88,244.36,244.77,12285.0,242.8916,243.4085,242.8916,243.2992,12285.0
2025-03-05 14:10:00,244.74,244.85,244.45,244.55,10324.0,243.2694,243.3787,242.9811,243.0805,10324.0
2025-03-05 14:15:00,244.62,244.74,244.3,244.31,9546.0,243.1501,243.2694,242.832,242.8419,9546.0
2025-03-05 14:20:00,244.33,244.71,244.32,244.58,6901.0,242.8618,243.2395,242.8519,243.1103,6901.0
2025-03-05 14:25:00,244.49,244.67,244.37,244.37,8906.0,243.0209,243.1998,242.9016,242.9016,8906.0
2025-03-05 14:30:00,244.41,244.54,244.35,244.4,3408.0,242.9413,243.0706,242.8817,242.9314,3408.0
2025-03-05 14:35:00,244.52,244.57,244.3,244.57,8156.0,243.0507,243.1004,242.832,243.1004,8156.0
2025-03-05 14:40:00,244.55,244.84,244.36,244.36,10328.0,243.0805,243.3688,242.8916,242.8916,10328.0
2025-03-05 14:45:00,244.52,244.79,244.51,244.67,6650.0,243.0507,243.3191,243.0407,243.1998,6650.0
2025-03-05 14:50:00,244.7,244.98,244.67,244.9,13823.0,243.2296,243.5079,243.1998,243.4284,13823.0
2025-03-05 14:55:00,244.83,244.97,244.61,244.67,13869.0,243.3588,243.498,243.1401,243.1998,13869.0
2025-03-05 15:00:00,244.58,244.86,244.52,244.79,8478.0,243.1103,243.3886,243.0507,243.3191,8478.0
2025-03-05 15:05:00,244.75,244.98,244.74,244.86,9328.0,243.2793,243.5079,243.2694,243.3886,9328.0
2025-03-05 15:10:00,244.88,245.05,244.81,244.86,11207.0,243.4085,243.5775,243.3389,243.3886,11207.0
2025-03-05 15:15:00,244.92,244.93,243.74,244.02,38516.0,243.4483,243.4582,242.2754,242.5537,38516.0
2025-03-05 15:20:00,244.04,244.12,243.74,243.74,20280.0,242.5736,242.6531,242.2754,242.2754,20280.0
2025-03-05 15:25:00,243.78,244.1,243.74,243.98,18601.0,242.3151,242.6332,242.2754,242.5139,18601.0
2025-03-05 15:30:00,243.97,243.97,243.45,243.61,14268.0,242.504,242.504,241.9871,242.1462,14268.0
2025-03-05 15:35:00,243.68,243.74,243.55,243.62,17542.0,242.2157,242.2754,242.0865,242.1561,17542.0
2025-03-05 15:40:00,243.62,243.81,243.55,243.67,31599.0,242.1561,242.345,242.0865,242.2058,31599.0
2025-03-05 15:45:00,243.67,243.67,243.1,243.31,19010.0,242.2058,242.2058,241.6392,241.848,19010.0
2025-03-05 15:50:00,243.36,243.48,242.52,243.29,37162.0,241.8977,242.0169,241.0627,241.8281,37162.0
2025-03-05 15:55:00,243.21,243.69,243.2,243.6,115614.0,241.7486,242.2257,241.7386,242.1362,115614.0
2025-03-06 09:30:00,243.3,243.5,242.73,243.46,29061.0,241.838,242.0368,241.2714,241.9971,29061.0
2025-03-06 09:35:00,243.24,243.6,242.93,243.06,14169.0,241.7784,242.1362,241.4702,241.5995,14169.0
2025-03-06 09:40:00,243.15,243.21,242.28,242.49,8981.0,241.6889,241.7486,240.8241,241.0329,8981.0
2025-03-06 09:45:00,242.52,242.82,242.43,242.63,17295.0,241.0627,241.3609,240.9732,241.172,17295.0
2025-03-06 09:50:00,242.62,243.61,242.53,242.79,7401.0,241.1621,242.1462,241.0726,241.3311,7401.0
2025-03-06 09:55:00,242.7,242.71,241.85,242.14,5450.0,241.2416,241.2516,240.3967,240.685,5450.0
2025-03-06 10:00:00,242.04,242.52,241.88,242.52,9006.0,240.5856,241.0627,240.4266,241.0627,9006.0
2025-03-06 10:05:00,242.54,243.28,242.53,243.23,5435.0,241.0826,241.8181,241.0726,241.7684,5435.0
2025-03-06 10:10:00,243.08,243.43,243.08,243.42,2556.0,241.6193,241.9672,241.6193,241.9573,2556.0
2025-03-06 10:15:00,243.31,243.45,243.19,243.43,3612.0,241.848,241.9871,241.7287,241.9672,3612.0
2025-03-06 10:20:00,243.43,243.62,243.28,243.55,10738.0,241.9672,242.1561,241.8181,242.0865,10738.0
2025-03-06 10:25:00,243.37,243.68,243.13,243.68,19335.0,241.9076,242.2157,241.669,242.2157,19335.0
2025-03-06 10:30:00,243.67,244.19,243.55,244.19,8224.0,242.2058,242.7227,242.0865,242.7227,8224.0
2025-03-06 10:35:00,244.13,244.89,243.96,244.89,12757.0,242.663,243.4185,242.4941,243.4185,12757.0
2025-03-06 10:40:00,244.89,245.0,244.67,244.93,8481.0,243.4185,243.5278,243.1998,243.4582,8481.0
2025-03-06 10:45:00,244.82,244.99,244.8,244.97,8137.0,243.3489,243.5179,243.329,243.498,8137.0
2025-03-06 10:50:00,244.97,244.97,244.28,244.28,6673.0,243.498,243.498,242.8121,242.8121,6673.0
2025-03-06 10:55:00,244.28,244.86,244.27,244.75,6929.0,242.8121,243.3886,242.8022,243.2793,6929.0
2025-03-06 11:00:00,244.67,244.94,244.44,244.66,21728.0,243.1998,243.4682,242.9712,243.1898,21728.0
2025-03-06 11:05:00,244.65,245.02,244.51,245.02,4656.0,243.1799,243.5477,243.0407,243.5477,4656.0
2025-03-06 11:10:00,244.99,245.01,244.69,244.8,5897.0,243.5179,243.5377,243.2197,243.329,5897.0
2025-03-06 11:15:00,244.82,244.96,244.64,244.66,3300.0,243.3489,243.488,243.17,243.1898,3300.0
2025-03-06 11:20:00,244.77,244.77,244.4,244.56,5136.0,243.2992,243.2992,242.9314,243.0904,5136.0
2025-03-06 11:25:00,244.58,245.1,244.51,244.86,10287.0,243.1103,243.6272,243.0407,243.3886,10287.0
2025-03-06 11:30:00,245.06,245.37,244.88,245.02,8946.0,243.5874,243.8956,243.4085,243.5477,8946.0
2025-03-06 11:35:00,245.13,245.2,244.42,244.55,6482.0,243.657,243.7266,242.9513,243.0805,6482.0
2025-03-06 11:40:00,244.55,244.6,244.34,244.34,9424.0,243.0805,243.1302,242.8718,242.8718,9424.0
2025-03-06 11:45:00,244.34,244.46,244.02,244.02,12396.0,242.8718,242.991,242.5537,242.5537,12396.0
2025-03-06 11:50:00,244.02,244.07,243.31,243.42,4843.0,242.5537,242.6034,241.848,241.9573,4843.0
2025-03-06 11:55:00,243.41,243.69,243.28,243.53,7138.0,241.9474,242.2257,241.8181,242.0666,7138.0
2025-03-06 12:00:00,243.54,243.74,243.43,243.5,6449.0,242.0766,242.2754,241.9672,242.0368,6449.0
2025-03-06 12:05:00,243.51,243.63,243.3,243.46,4718.0,242.0468,242.166,241.838,241.9971,4718.0
2025-03-06 12:10:00,243.51,243.51,243.2,243.42,4900.0,242.0468,242.0468,241.7386,241.9573,4900.0
2025-03-06 12:15:00,243.31,243.39,243.04,243.19,18775.0,241.848,241.9275,241.5796,241.7287,18775.0
2025-03-06 12:20:00,243.21,243.47,242.91,243.09,21922.0,241.7486,242.007,241.4504,241.6293,21922.0
2025-03-06 12:25:00,243.13,243.13,242.82,242.82,8951.0,241.669,241.669,241.3609,241.3609,8951.0
2025-03-06 12:30:00,242.81,243.12,242.61,242.78,12716.0,241.351,241.6591,241.1522,241.3211,12716.0
2025-03-06 12:35:00,242.65,242.77,242.62,242.7,16429.0,241.1919,241.3112,241.1621,241.2416,16429.0
2025-03-06 12:40:00,242.64,243.26,242.6,242.82,8396.0,241.182,241.7983,241.1422,241.3609,8396.0
2025-03-06 12:45:00,242.89,242.91,242.62,242.7,9818.0,241.4305,241.4504,241.1621,241.2416,9818.0
2025-03-06 12:50:00,242.77,243.02,242.77,242.96,4556.0,241.3112,241.5597,241.3112,241.5001,4556.0
2025-03-06 12:55:00,242.96,243.45,242.84,243.39,12381.0,241.5001,241.9871,241.3808,241.9275,12381.0
2025-03-06 13:00:00,243.36,243.53,243.19,243.25,8584.0,241.8977,242.0666,241.7287,241.7883,8584.0
2025-03-06 13:05:00,243.3,243.53,243.17,243.53,6488.0,241.838,242.0666,241.7088,242.0666,6488.0
2025-03-06 13:10:00,243.53,243.68,243.38,243.65,14065.0,242.0666,242.2157,241.9175,242.1859,14065.0
2025-03-06 13:15:00,243.73,243.79,243.65,243.78,9366.0,242.2654,242.3251,242.1859,242.3151,9366.0
2025-03-06 13:20:00,243.72,244.08,243.72,243.98,14441.0,242.2555,242.6133,242.2555,242.5139,14441.0
2025-03-06 13:25:00,244.01,244.02,243.83,243.91,19406.0,242.5438,242.5537,242.3648,242.4444,19406.0
2025-03-06 13:30:00,243.93,244.0,243.88,243.91,18374.0,242.4642,242.5338,242.4145,242.4444,18374.0
2025-03-06 13:35:00,243.9,244.0,243.17,243.17,25901.0,242.4344,242.5338,241.7088,241.7088,25901.0
2025-03-06 13:40:00,243.2,243.21,242.91,243.15,7347.0,241.7386,241.7486,241.4504,241.6889,7347.0
2025-03-06 13:45:00,243.15,243.46,243.03,243.24,4861.0,241.6889,241.9971,241.5696,241.7784,4861.0
2025-03-06 13:50:00,243.31,243.59,243.19,243.25,8345.0,241.848,242.1263,241.7287,241.7883,8345.0
2025-03-06 13:55:00,243.3,243.34,243.2,243.2,2146.0,241.838,241.8778,241.7386,241.7386,2146.0
2025-03-06 14:00:00,243.21,243.54,243.2,243.41,29813.0,241.7486,242.0766,241.7386,241.9474,29813.0
2025-03-06 14:05:00,243.47,243.68,243.11,243.43,27748.0,242.007,242.2157,241.6492,241.9672,27748.0
2025-03-06 14:10:00,243.55,243.7,243.49,243.57,2264.0,242.0865,242.2356,242.0269,242.1064,2264.0
2025-03-06 14:15:00,243.66,243.72,243.4,243.44,17002.0,242.1959,242.2555,241.9374,241.9772,17002.0
2025-03-06 14:20:00,243.5,243.67,243.34,243.41,18879.0,242.0368,242.2058,241.8778,241.9474,18879.0
2025-03-06 14:25:00,243.54,243.68,243.39,243.6,8486.0,242.0766,242.2157,241.9275,242.1362,8486.0
2025-03-06 14:30:00,243.59,243.92,243.4,243.78,8835.0,242.1263,242.4543,241.9374,242.3151,8835.0
2025-03-06 14:35:00,243.75,243.88,243.66,243.78,10975.0,242.2853,242.4145,242.1959,242.3151,10975.0
2025-03-06 14:40:00,243.78,244.33,243.65,244.25,13830.0,242.3151,242.8618,242.1859,242.7823,13830.0
2025-03-06 14:45:00,244.17,244.84,244.13,244.74,18893.0,242.7028,243.3688,242.663,243.2694,18893.0
2025-03-06 14:50:00,244.77,245.14,244.62,244.62,30792.0,243.2992,243.667,243.1501,243.1501,30792.0
2025-03-06 14:55:00,244.56,244.56,243.64,243.64,12066.0,243.0904,243.0904,242.176,242.176,12066.0
2025-03-06 15:00:00,243.74,244.07,243.59,244.02,12199.0,242.2754,242.6034,242.1263,242.5537,12199.0
2025-03-06 15:05:00,243.93,244.06,243.88,243.94,5475.0,242.4642,242.5935,242.4145,242.4742,5475.0
2025-03-06 15:10:00,243.98,244.41,243.97,244.41,10990.0,242.5139,242.9413,242.504,242.9413,10990.0
2025-03-06 15:15:00,244.36,244.5,244.05,244.42,9473.0,242.8916,243.0308,242.5835,242.9513,9473.0
2025-03-06 15:20:00,244.57,244.6,244.23,244.28,10131.0,243.1004,243.1302,242.7624,242.8121,10131.0
2025-03-06 15:25:00,244.27,244.73,244.21,244.71,14469.0,242.8022,243.2594,242.7425,243.2395,14469.0
2025-03-06 15:30:00,244.85,245.12,244.69,244.94,21934.0,243.3787,243.6471,243.2197,243.4682,21934.0
2025-03-06 15:35:00,244.93,245.02,244.7,244.9,19328.0,243.4582,243.5477,243.2296,243.4284,19328.0
2025-03-06 15:40:00,244.82,244.93,244.5,244.5,22059.0,243.3489,243.4582,243.0308,243.0308,22059.0
2025-03-06 15:45:00,244.49,245.13,244.47,245.04,19565.0,243.0209,243.657,243.001,243.5676,19565.0
2025-03-06 15:50:00,245.0,245.23,244.84,245.07,75247.0,243.5278,243.7564,243.3688,243.5974,75247.0
2025-03-06 15:55:00,245.13,245.48,245.05,245.26,105882.0,243.657,244.0049,243.5775,243.7862,105882.0
2025-03-07 09:30:00,246.09,246.76,245.47,245.51,44322.0,244.6113,245.2772,243.995,244.0347,44322.0
2025-03-07 09:35:00,245.78,246.34,245.46,246.03,6296.0,244.3031,244.8598,243.985,244.5516,6296.0
2025-03-07 09:40:00,246.2,246.85,246.04,246.38,24693.0,244.7206,245.3667,244.5616,244.8995,24693.0
2025-03-07 09:45:00,246.47,246.93,246.33,246.73,12513.0,244.989,245.4462,244.8498,245.2474,12513.0
2025-03-07 09:50:00,246.63,246.93,246.1,246.84,15359.0,245.148,245.4462,244.6212,245.3567,15359.0
2025-03-07 09:55:00,246.62,247.09,246.51,247.01,13607.0,245.1381,245.6052,245.0287,245.5257,13607.0
2025-03-07 10:00:00,247.05,247.92,246.99,247.92,21853.0,245.5655,246.4303,245.5058,246.4303,21853.0
2025-03-07 10:05:00,247.95,248.01,247.5,247.5,18868.0,246.4601,246.5197,246.0128,246.0128,18868.0
2025-03-07 10:10:00,247.59,247.61,246.48,246.63,21371.0,246.1022,246.1221,244.9989,245.148,21371.0
2025-03-07 10:15:00,246.58,246.58,246.07,246.24,7024.0,245.0983,245.0983,244.5914,244.7604,7024.0
2025-03-07 10:20:00,246.26,246.67,246.17,246.56,3414.0,244.7802,245.1878,244.6908,245.0784,3414.0
2025-03-07 10:25:00,246.78,247.01,246.48,246.58,12429.0,245.2971,245.5257,244.9989,245.0983,12429.0
2025-03-07 10:30:00,246.42,246.42,245.59,245.95,11205.0,244.9393,244.9393,244.1143,244.4721,11205.0
2025-03-07 10:35:00,245.82,245.82,245.16,245.23,16395.0,244.3429,244.3429,243.6868,243.7564,16395.0
2025-03-07 10:40:00,245.17,245.58,244.96,245.51,14999.0,243.6968,244.1043,243.488,244.0347,14999.0
2025-03-07 10:45:00,245.51,246.47,245.5,246.08,22709.0,244.0347,244.989,244.0248,244.6013,22709.0
2025-03-07 10:50:00,246.04,246.04,245.47,245.84,11137.0,244.5616,244.5616,243.995,244.3628,11137.0
2025-03-07 10:55:00,245.86,246.12,245.64,245.89,14803.0,244.3826,244.6411,244.164,244.4125,14803.0
2025-03-07 11:00:00,245.9,246.23,245.79,245.94,4814.0,244.4224,244.7504,244.3131,244.4622,4814.0
2025-03-07 11:05:00,246.0,246.0,245.67,245.8,8630.0,244.5218,244.5218,244.1938,244.323,8630.0
2025-03-07 11:10:00,245.82,246.09,245.8,246.09,8464.0,244.3429,244.6113,244.323,244.6113,8464.0
2025-03-07 11:15:00,246.09,246.28,245.92,246.28,10512.0,244.6113,244.8001,244.4423,244.8001,10512.0
2025-03-07 11:20:00,246.28,246.32,245.7,245.73,9047.0,244.8001,244.8399,244.2236,244.2534,9047.0
2025-03-07 11:25:00,245.74,245.84,245.55,245.55,5201.0,244.2634,244.3628,244.0745,244.0745,5201.0
2025-03-07 11:30:00,245.66,246.05,245.66,245.97,8707.0,244.1838,244.5715,244.1838,244.492,8707.0
2025-03-07 11:35:00,245.91,246.42,245.89,246.37,10130.0,244.4323,244.9393,244.4125,244.8896,10130.0
2025-03-07 11:40:00,246.19,246.3,245.9,246.02,4102.0,244.7107,244.82,244.4224,244.5417,4102.0
2025-03-07 11:45:00,246.06,246.29,245.94,246.23,7957.0,244.5814,244.8101,244.4622,244.7504,7957.0
2025-03-07 11:50:00,246.31,246.34,246.02,246.13,3235.0,244.8299,244.8598,244.5417,244.651,3235.0
2025-03-07 11:55:00,246.11,246.79,246.03,246.73,14302.0,244.6311,245.307,244.5516,245.2474,14302.0
2025-03-07 12:00:00,246.73,246.92,246.53,246.53,16380.0,245.2474,245.4363,245.0486,245.0486,16380.0
2025-03-07 12:05:00,246.59,246.67,246.14,246.29,11662.0,245.1082,245.1878,244.661,244.8101,11662.0
2025-03-07 12:10:00,246.24,246.57,246.06,246.57,19217.0,244.7604,245.0884,244.5814,245.0884,19217.0
2025-03-07 12:15:00,246.57,246.73,246.39,246.7,40822.0,245.0884,245.2474,244.9095,245.2176,40822.0
2025-03-07 12:20:00,246.69,247.02,246.59,246.88,27013.0,245.2076,245.5357,245.1082,245.3965,27013.0
2025-03-07 12:25:00,246.84,247.19,246.83,247.14,16501.0,245.3567,245.7046,245.3468,245.6549,16501.0
2025-03-07 12:30:00,247.14,247.69,247.01,247.56,21749.0,245.6549,246.2016,245.5257,246.0724,21749.0
2025-03-07 12:35:00,247.56,248.09,247.56,248.08,17699.0,246.0724,246.5992,246.0724,246.5893,17699.0
2025-03-07 12:40:00,248.01,248.58,248.01,248.58,12670.0,246.5197,247.0863,246.5197,247.0863,12670.0
2025-03-07 12:45:00,248.49,248.86,248.48,248.67,24727.0,246.9968,247.3646,246.9869,247.1757,24727.0
2025-03-07 12:50:00,248.75,248.91,248.41,248.52,12099.0,247.2553,247.4143,246.9173,247.0267,12099.0
2025-03-07 12:55:00,248.64,248.64,247.4,247.5,9289.0,247.1459,247.1459,245.9134,246.0128,9289.0
2025-03-07 13:00:00,247.47,247.81,247.46,247.71,4018.0,245.983,246.3209,245.973,246.2215,4018.0
2025-03-07 13:05:00,247.83,248.28,247.83,247.84,5880.0,246.3408,246.7881,246.3408,246.3507,5880.0
2025-03-07 13:10:00,247.55,247.8,247.46,247.77,4898.0,246.0625,246.311,245.973,246.2812,4898.0
2025-03-07 13:15:00,247.71,247.85,247.62,247.84,3955.0,246.2215,246.3607,246.1321,246.3507,3955.0
2025-03-07 13:20:00,247.83,248.26,247.79,248.09,19905.0,246.3408,246.7682,246.301,246.5992,19905.0
2025-03-07 13:25:00,247.98,248.13,247.53,247.65,5074.0,246.4899,246.639,246.0426,246.1619,5074.0
2025-03-07 13:30:00,247.64,247.64,247.19,247.31,12862.0,246.1519,246.1519,245.7046,245.8239,12862.0
2025-03-07 13:35:00,247.3,248.2,247.29,248.09,14859.0,245.814,246.7086,245.804,246.5992,14859.0
2025-03-07 13:40:00,248.09,248.51,248.0,248.1,25480.0,246.5992,247.0167,246.5098,246.6092,25480.0
2025-03-07 13:45:00,248.14,248.42,248.13,248.34,25037.0,246.6489,246.9273,246.639,246.8477,25037.0
2025-03-07 13:50:00,248.33,248.98,248.14,248.94,44694.0,246.8378,247.4839,246.6489,247.4441,44694.0
2025-03-07 13:55:00,248.94,248.95,248.67,248.85,9776.0,247.4441,247.4541,247.1757,247.3547,9776.0
2025-03-07 14:00:00,248.85,249.13,248.85,249.09,4984.0,247.3547,247.633,247.3547,247.5932,4984.0
2025-03-07 14:05:00,249.09,249.1,248.68,248.85,10650.0,247.5932,247.6032,247.1857,247.3547,10650.0
2025-03-07 14:10:00,248.79,248.97,248.6,248.79,11302.0,247.295,247.4739,247.1062,247.295,11302.0
2025-03-07 14:15:00,248.91,249.22,248.82,249.22,4754.0,247.4143,247.7224,247.3248,247.7224,4754.0
2025-03-07 14:20:00,249.22,249.48,249.18,249.45,7642.0,247.7224,247.9809,247.6827,247.9511,7642.0
2025-03-07 14:25:00,249.38,249.38,249.13,249.21,8023.0,247.8815,247.8815,247.633,247.7125,8023.0
2025-03-07 14:30:00,249.15,249.46,249.15,249.39,12491.0,247.6529,247.961,247.6529,247.8914,12491.0
2025-03-07 14:35:00,249.47,249.64,249.15,249.47,6176.0,247.9709,248.1399,247.6529,247.9709,6176.0
2025-03-07 14:40:00,249.47,249.5,249.23,249.25,13517.0,247.9709,248.0008,247.7324,247.7523,13517.0
2025-03-07 14:45:00,249.25,249.47,249.03,249.23,11046.0,247.7523,247.9709,247.5336,247.7324,11046.0
2025-03-07 14:50:00,249.23,249.57,249.21,249.46,7801.0,247.7324,248.0703,247.7125,247.961,7801.0
2025-03-07 14:55:00,249.55,249.61,249.1,249.1,12599.0,248.0505,248.1101,247.6032,247.6032,12599.0
2025-03-07 15:00:00,249.17,249.46,248.92,249.42,30349.0,247.6727,247.961,247.4242,247.9212,30349.0
2025-03-07 15:05:00,249.36,249.97,249.35,249.97,12003.0,247.8616,248.4679,247.8517,248.4679,12003.0
2025-03-07 15:10:00,249.95,250.02,249.53,249.53,13794.0,248.4481,248.5176,248.0306,248.0306,13794.0
2025-03-07 15:15:00,249.59,250.2,249.38,250.08,12176.0,248.0902,248.6966,247.8815,248.5773,12176.0
2025-03-07 15:20:00,250.03,250.1,249.57,249.57,19434.0,248.5276,248.5972,248.0703,248.0703,19434.0
2025-03-07 15:25:00,249.72,250.07,249.54,249.87,19728.0,248.2194,248.5673,248.0405,248.3685,19728.0
2025-03-07 15:30:00,249.89,250.25,249.87,250.09,27220.0,248.3884,248.7463,248.3685,248.5872,27220.0
2025-03-07 15:35:00,250.12,250.12,249.29,249.56,31047.0,248.617,248.617,247.792,248.0604,31047.0
2025-03-07 15:40:00,249.5,249.92,249.25,249.78,25851.0,248.0008,248.4182,247.7523,248.2791,25851.0
2025-03-07 15:45:00,249.8,250.32,249.79,250.31,41252.0,248.299,248.8158,248.289,248.8059,41252.0
2025-03-07 15:50:00,250.23,250.33,249.41,249.82,42894.0,248.7264,248.8258,247.9113,248.3188,42894.0
2025-03-07 15:55:00,249.94,250.19,249.23,249.29,132108.0,248.4381,248.6866,247.7324,247.792,132108.0
2025-03-10 09:30:00,247.62,248.21,247.35,247.92,35895.0,246.1321,246.7185,245.8637,246.4303,35895.0
2025-03-10 09:35:00,248.01,249.5,247.9,248.89,13547.0,246.5197,248.0008,246.4104,247.3944,13547.0
2025-03-10 09:40:00,248.89,249.32,248.72,248.72,5021.0,247.3944,247.8218,247.2254,247.2254,5021.0
2025-03-10 09:45:00,249.02,249.3,248.69,248.84,9485.0,247.5236,247.802,247.1956,247.3447,9485.0
2025-03-10 09:50:00,248.85,248.97,248.51,248.7,10214.0,247.3547,247.4739,247.0167,247.2056,10214.0
2025-03-10 09:55:00,248.7,249.22,248.63,249.22,13049.0,247.2056,247.7224,247.136,247.7224,13049.0
2025-03-10 10:00:00,249.04,249.37,248.31,248.31,14913.0,247.5435,247.8715,246.8179,246.8179,14913.0
2025-03-10 10:05:00,248.42,248.6,248.21,248.52,29350.0,246.9273,247.1062,246.7185,247.0267,29350.0
2025-03-10 10:10:00,248.75,249.16,248.63,249.04,6018.0,247.2553,247.6628,247.136,247.5435,6018.0
2025-03-10 10:15:00,249.05,249.36,248.84,248.84,7866.0,247.5535,247.8616,247.3447,247.3447,7866.0
2025-03-10 10:20:00,248.85,249.81,248.85,249.63,10016.0,247.3547,248.3089,247.3547,248.13,10016.0
2025-03-10 10:25:00,249.68,249.85,249.52,249.52,6944.0,248.1797,248.3487,248.0206,248.0206,6944.0
2025-03-10 10:30:00,249.56,249.73,249.27,249.41,6485.0,248.0604,248.2294,247.7721,247.9113,6485.0
2025-03-10 10:35:00,249.33,249.62,248.96,249.36,12608.0,247.8318,248.12,247.464,247.8616,12608.0
2025-03-10 10:40:00,249.4,249.58,249.25,249.46,7341.0,247.9014,248.0803,247.7523,247.961,7341.0
2025-03-10 10:45:00,249.4,249.95,249.23,249.82,7476.0,247.9014,248.4481,247.7324,248.3188,7476.0
2025-03-10 10:50:00,249.88,249.98,249.68,249.78,6379.0,248.3785,248.4779,248.1797,248.2791,6379.0
2025-03-10 10:55:00,249.78,251.1,249.58,251.1,15134.0,248.2791,249.5911,248.0803,249.5911,15134.0
2025-03-10 11:00:00,251.08,251.26,250.77,250.94,15652.0,249.5713,249.7502,249.2631,249.4321,15652.0
2025-03-10 11:05:00,251.03,251.09,250.67,250.96,10682.0,249.5216,249.5812,249.1637,249.452,10682.0
2025-03-10 11:10:00,250.9,251.02,250.65,250.75,9764.0,249.3923,249.5116,249.1439,249.2433,9764.0
2025-03-10 11:15:00,250.8,250.89,250.34,250.48,10539.0,249.293,249.3824,248.8357,248.9749,10539.0
2025-03-10 11:20:00,250.46,250.49,250.11,250.28,19291.0,248.955,248.9848,248.6071,248.7761,19291.0
2025-03-10 11:25:00,250.32,250.41,249.81,250.0,7210.0,248.8158,248.9053,248.3089,248.4978,7210.0
2025-03-10 11:30:00,250.07,250.16,249.81,249.98,5810.0,248.5673,248.6568,248.3089,248.4779,5810.0
2025-03-10 11:35:00,249.94,249.94,249.29,249.31,5176.0,248.4381,248.4381,247.792,247.8119,5176.0
2025-03-10 11:40:00,249.38,249.38,248.75,249.0,19262.0,247.8815,247.8815,247.2553,247.5038,19262.0
2025-03-10 11:45:00,248.96,249.22,248.93,248.93,15382.0,247.464,247.7224,247.4342,247.4342,15382.0
2025-03-10 11:50:00,249.1,249.28,248.97,249.2,12920.0,247.6032,247.7821,247.4739,247.7026,12920.0
2025-03-10 11:55:00,249.3,249.55,249.13,249.42,11289.0,247.802,248.0505,247.633,247.9212,11289.0
2025-03-10 12:00:00,249.52,249.71,249.4,249.43,8031.0,248.0206,248.2095,247.9014,247.9312,8031.0
2025-03-10 12:05:00,249.4,249.74,249.26,249.3,9806.0,247.9014,248.2393,247.7622,247.802,9806.0
2025-03-10 12:10:00,249.32,249.57,249.27,249.54,2894.0,247.8218,248.0703,247.7721,248.0405,2894.0
2025-03-10 12:15:00,249.52,249.52,249.06,249.16,10984.0,248.0206,248.0206,247.5634,247.6628,10984.0
2025-03-10 12:20:00,249.04,249.35,249.02,249.19,12339.0,247.5435,247.8517,247.5236,247.6926,12339.0
2025-03-10 12:25:00,249.13,249.42,249.07,249.18,9693.0,247.633,247.9212,247.5733,247.6827,9693.0
2025-03-10 12:30:00,249.32,249.57,249.18,249.5,4113.0,247.8218,248.0703,247.6827,248.0008,4113.0
2025-03-10 12:35:00,249.49,249.5,249.08,249.09,6696.0,247.9908,248.0008,247.5833,247.5932,6696.0
2025-03-10 12:40:00,249.09,249.35,249.02,249.18,6530.0,247.5932,247.8517,247.5236,247.6827,6530.0
2025-03-10 12:45:00,249.21,249.21,248.93,249.04,12433.0,247.7125,247.7125,247.4342,247.5435,12433.0
2025-03-10 12:50:00,249.04,249.22,248.93,248.93,9427.0,247.5435,247.7224,247.4342,247.4342,9427.0
2025-03-10 12:55:00,249.04,249.25,248.85,249.01,4073.0,247.5435,247.7523,247.3547,247.5137,4073.0
2025-03-10 13:00:00,248.93,249.03,248.51,248.52,5580.0,247.4342,247.5336,247.0167,247.0267,5580.0
2025-03-10 13:05:00,248.56,248.58,248.47,248.56,3785.0,247.0664,247.0863,246.977,247.0664,3785.0
2025-03-10 13:10:00,248.52,248.8,248.38,248.79,9802.0,247.0267,247.305,246.8875,247.295,9802.0
2025-03-10 13:15:00,248.79,248.79,248.48,248.75,10525.0,247.295,247.295,246.9869,247.2553,10525.0
2025-03-10 13:20:00,248.75,249.27,248.72,249.16,15869.0,247.2553,247.7721,247.2254,247.6628,15869.0
2025-03-10 13:25:00,249.16,249.16,248.81,248.81,7638.0,247.6628,247.6628,247.3149,247.3149,7638.0
2025-03-10 13:30:00,248.8,248.84,248.7,248.74,10722.0,247.305,247.3447,247.2056,247.2453,10722.0
2025-03-10 13:35:00,248.82,248.88,248.64,248.68,19041.0,247.3248,247.3845,247.1459,247.1857,19041.0
2025-03-10 13:40:00,248.61,248.82,248.49,248.7,10615.0,247.1161,247.3248,246.9968,247.2056,10615.0
2025-03-10 13:45:00,248.59,248.71,248.43,248.51,9871.0,247.0962,247.2155,246.9372,247.0167,9871.0
2025-03-10 13:50:00,248.42,248.59,248.27,248.32,13308.0,246.9273,247.0962,246.7782,246.8279,13308.0
2025-03-10 13:55:00,248.32,248.43,248.27,248.39,7494.0,246.8279,246.9372,246.7782,246.8974,7494.0
2025-03-10 14:00:00,248.42,248.47,248.12,248.21,13093.0,246.9273,246.977,246.6291,246.7185,13093.0
2025-03-10 14:05:00,248.16,248.23,248.0,248.02,12335.0,246.6688,246.7384,246.5098,246.5297,12335.0
2025-03-10 14:10:00,248.1,248.47,248.05,248.18,11128.0,246.6092,246.977,246.5595,246.6887,11128.0
2025-03-10 14:15:00,248.18,248.35,248.12,248.2,12364.0,246.6887,246.8577,246.6291,246.7086,12364.0
2025-03-10 14:20:00,248.18,248.24,247.97,248.21,10223.0,246.6887,246.7483,246.48,246.7185,10223.0
2025-03-10 14:25:00,248.12,248.36,247.5,247.51,25854.0,246.6291,246.8676,246.0128,246.0227,25854.0
2025-03-10 14:30:00,247.61,247.79,247.6,247.62,7580.0,246.1221,246.301,246.1122,246.1321,7580.0
2025-03-10 14:35:00,247.55,247.62,247.37,247.44,16931.0,246.0625,246.1321,245.8836,245.9531,16931.0
2025-03-10 14:40:00,247.44,247.65,247.32,247.63,10130.0,245.9531,246.1619,245.8339,246.142,10130.0
2025-03-10 14:45:00,247.69,247.76,247.18,247.18,20123.0,246.2016,246.2712,245.6947,245.6947,20123.0
2025-03-10 14:50:00,247.18,247.29,246.93,247.01,16694.0,245.6947,245.804,245.4462,245.5257,16694.0
2025-03-10 14:55:00,247.03,247.19,246.73,247.03,15002.0,245.5456,245.7046,245.2474,245.5456,15002.0
2025-03-10 15:00:00,247.03,247.14,246.86,246.95,26990.0,245.5456,245.6549,245.3766,245.4661,26990.0
2025-03-10 15:05:00,247.0,247.12,246.45,246.5,21056.0,245.5158,245.6351,244.9691,245.0188,21056.0
2025-03-10 15:10:00,246.52,246.93,246.12,246.93,22613.0,245.0387,245.4462,244.6411,245.4462,22613.0
2025-03-10 15:15:00,246.91,247.41,246.85,247.2,26531.0,245.4263,245.9233,245.3667,245.7146,26531.0
2025-03-10 15:20:00,247.21,247.51,247.16,247.48,24170.0,245.7245,246.0227,245.6748,245.9929,24170.0
2025-03-10 15:25:00,247.48,248.16,247.48,247.73,24026.0,245.9929,246.6688,245.9929,246.2414,24026.0
2025-03-10 15:30:00,247.79,248.12,247.67,248.01,31430.0,246.301,246.6291,246.1818,246.5197,31430.0
2025-03-10 15:35:00,248.09,248.27,247.33,247.7,16955.0,246.5992,246.7782,245.8438,246.2116,16955.0
2025-03-10 15:40:00,247.81,248.14,247.52,247.76,19164.0,246.3209,246.6489,246.0327,246.2712,19164.0
2025-03-10 15:45:00,247.74,248.04,247.57,247.74,38931.0,246.2513,246.5495,246.0824,246.2513,38931.0
2025-03-10 15:50:00,247.74,248.36,247.72,247.84,33954.0,246.2513,246.8676,246.2315,246.3507,33954.0
2025-03-10 15:55:00,248.02,248.39,247.88,248.29,122542.0,246.5297,246.8974,246.3905,246.798,122542.0
2025-03-11 09:30:00,247.45,248.09,245.22,245.52,39546.0,245.9631,246.5992,243.7465,244.0447,39546.0
2025-03-11 09:35:00,245.22,245.4,243.69,244.73,25315.0,243.7465,243.9254,242.2257,243.2594,25315.0
2025-03-11 09:40:00,244.81,244.82,243.72,244.47,12870.0,243.3389,243.3489,242.2555,243.001,12870.0
2025-03-11 09:45:00,244.37,244.47,243.12,244.15,16915.0,242.9016,243.001,241.6591,242.6829,16915.0
2025-03-11 09:50:00,244.14,244.89,243.64,243.85,14125.0,242.673,243.4185,242.176,242.3847,14125.0
2025-03-11 09:55:00,243.87,243.87,243.23,243.37,15971.0,242.4046,242.4046,241.7684,241.9076,15971.0
2025-03-11 10:00:00,243.35,244.77,242.63,242.99,31478.0,241.8877,243.2992,241.172,241.5299,31478.0
2025-03-11 10:05:00,242.86,243.97,242.6,243.65,30728.0,241.4007,242.504,241.1422,242.1859,30728.0
2025-03-11 10:10:00,243.65,243.65,242.75,242.78,28794.0,242.1859,242.1859,241.2913,241.3211,28794.0
2025-03-11 10:15:00,242.67,243.12,242.65,242.75,15089.0,241.2118,241.6591,241.1919,241.2913,15089.0
2025-03-11 10:20:00,242.66,242.83,242.48,242.69,16480.0,241.2019,241.3708,241.0229,241.2317,16480.0
2025-03-11 10:25:00,242.74,243.03,242.31,242.31,39407.0,241.2814,241.5696,240.854,240.854,39407.0
2025-03-11 10:30:00,242.45,242.58,241.89,242.25,21626.0,240.9931,241.1223,240.4365,240.7943,21626.0
2025-03-11 10:35:00,242.2,242.2,241.57,241.57,13374.0,240.7446,240.7446,240.1184,240.1184,13374.0
2025-03-11 10:40:00,241.67,241.87,241.05,241.31,24063.0,240.2178,240.4166,239.6015,239.86,24063.0
2025-03-11 10:45:00,241.25,241.49,241.03,241.12,11747.0,239.8003,240.0389,239.5817,239.6711,11747.0
2025-03-11 10:50:00,241.23,241.26,240.79,241.21,13420.0,239.7805,239.8103,239.3431,239.7606,13420.0
2025-03-11 10:55:00,241.29,241.29,240.5,240.52,5636.0,239.8401,239.8401,239.0548,239.0747,5636.0
2025-03-11 11:00:00,240.49,240.84,240.11,240.22,15028.0,239.0449,239.3928,238.6672,238.7765,15028.0
2025-03-11 11:05:00,240.33,240.95,240.27,240.93,7804.0,238.8859,239.5021,238.8262,239.4823,7804.0
2025-03-11 11:10:00,240.78,241.3,240.68,241.26,29354.0,239.3332,239.85,239.2338,239.8103,29354.0
2025-03-11 11:15:00,241.32,241.88,241.25,241.59,6373.0,239.8699,240.4266,239.8003,240.1383,6373.0
2025-03-11 11:20:00,241.69,241.69,241.2,241.2,16454.0,240.2377,240.2377,239.7506,239.7506,16454.0
2025-03-11 11:25:00,241.2,241.44,240.86,240.87,26687.0,239.7506,239.9892,239.4127,239.4226,26687.0
2025-03-11 11:30:00,240.83,241.29,240.83,240.99,9949.0,239.3829,239.8401,239.3829,239.5419,9949.0
2025-03-11 11:35:00,240.92,241.02,240.72,241.0,7669.0,239.4723,239.5717,239.2735,239.5518,7669.0
2025-03-11 11:40:00,241.03,241.65,241.03,241.3,10914.0,239.5817,240.1979,239.5817,239.85,10914.0
2025-03-11 11:45:00,241.35,241.53,241.19,241.28,12371.0,239.8997,240.0787,239.7407,239.8302,12371.0
2025-03-11 11:50:00,241.4,241.68,241.2,241.54,10020.0,239.9494,240.2278,239.7506,240.0886,10020.0
2025-03-11 11:55:00,241.59,241.62,240.82,240.86,13447.0,240.1383,240.1681,239.3729,239.4127,13447.0
2025-03-11 12:00:00,240.79,241.02,240.57,240.58,8481.0,239.3431,239.5717,239.1244,239.1344,8481.0
2025-03-11 12:05:00,240.51,240.56,240.12,240.21,7636.0,239.0648,239.1145,238.6771,238.7666,7636.0
2025-03-11 12:10:00,240.27,240.27,239.28,239.44,19487.0,238.8262,238.8262,237.8422,238.0012,19487.0
2025-03-11 12:15:00,239.25,239.87,239.22,239.63,17619.0,237.8124,238.4286,237.7825,238.1901,17619.0
2025-03-11 12:20:00,239.63,239.99,239.57,239.92,10876.0,238.1901,238.5479,238.1304,238.4783,10876.0
2025-03-11 12:25:00,239.91,240.2,239.91,240.06,14449.0,238.4684,238.7566,238.4684,238.6175,14449.0
2025-03-11 12:30:00,240.17,240.37,240.01,240.18,12099.0,238.7268,238.9256,238.5678,238.7368,12099.0
2025-03-11 12:35:00,240.02,240.4,239.88,239.88,13099.0,238.5777,238.9554,238.4386,238.4386,13099.0
2025-03-11 12:40:00,239.9,240.13,239.73,239.77,9894.0,238.4584,238.6871,238.2895,238.3292,9894.0
2025-03-11 12:45:00,239.75,239.76,239.35,239.56,7520.0,238.3093,238.3193,237.9118,238.1205,7520.0
2025-03-11 12:50:00,239.56,239.76,239.52,239.56,7399.0,238.1205,238.3193,238.0807,238.1205,7399.0
2025-03-11 12:55:00,239.55,239.61,239.36,239.54,10765.0,238.1106,238.1702,237.9217,238.1006,10765.0
2025-03-11 13:00:00,239.54,239.54,239.12,239.35,11998.0,238.1006,238.1006,237.6831,237.9118,11998.0
2025-03-11 13:05:00,239.41,239.5,239.05,239.05,9233.0,237.9714,238.0609,237.6136,237.6136,9233.0
2025-03-11 13:10:00,239.14,239.24,238.9,239.17,17163.0,237.703,237.8024,237.4645,237.7328,17163.0
2025-03-11 13:15:00,239.17,239.42,239.05,239.22,20571.0,237.7328,237.9813,237.6136,237.7825,20571.0
2025-03-11 13:20:00,239.21,239.58,239.0,239.26,17622.0,237.7726,238.1404,237.5639,237.8223,17622.0
2025-03-11 13:25:00,239.17,239.42,238.86,239.02,13819.0,237.7328,237.9813,237.4247,237.5837,13819.0
2025-03-11 13:30:00,239.13,239.46,238.81,238.88,9545.0,237.6931,238.0211,237.375,237.4446,9545.0
2025-03-11 13:35:00,238.97,239.04,238.6,238.98,10956.0,237.534,237.6036,237.1663,237.544,10956.0
2025-03-11 13:40:00,238.9,239.14,238.6,239.03,22172.0,237.4645,237.703,237.1663,237.5937,22172.0
2025-03-11 13:45:00,239.0,239.29,238.88,239.15,14567.0,237.5639,237.8521,237.4446,237.713,14567.0
2025-03-11 13:50:00,239.27,239.54,238.95,238.95,18408.0,237.8322,238.1006,237.5142,237.5142,18408.0
2025-03-11 13:55:00,238.94,238.97,238.51,238.6,16758.0,237.5042,237.534,237.0768,237.1663,16758.0
2025-03-11 14:00:00,238.8,239.77,238.75,239.58,11255.0,237.3651,238.3292,237.3154,238.1404,11255.0
2025-03-11 14:05:00,239.62,239.66,239.3,239.3,14870.0,238.1801,238.2199,237.8621,237.8621,14870.0
2025-03-11 14:10:00,239.43,239.73,239.42,239.63,7980.0,237.9913,238.2895,237.9813,238.1901,7980.0
2025-03-11 14:15:00,239.61,239.7,239.35,239.7,5016.0,238.1702,238.2597,237.9118,238.2597,5016.0
2025-03-11 14:20:00,239.65,240.21,239.62,239.99,11758.0,238.21,238.7666,238.1801,238.5479,11758.0
2025-03-11 14:25:00,239.98,240.18,239.78,239.83,10230.0,238.538,238.7368,238.3392,238.3889,10230.0
2025-03-11 14:30:00,239.83,239.83,239.51,239.54,13137.0,238.3889,238.3889,238.0708,238.1006,13137.0
2025-03-11 14:35:00,239.59,239.84,239.24,239.84,15168.0,238.1503,238.3988,237.8024,238.3988,15168.0
2025-03-11 14:40:00,239.93,240.25,239.47,240.09,13669.0,238.4883,238.8063,238.031,238.6473,13669.0
2025-03-11 14:45:00,240.21,240.52,239.94,240.19,18992.0,238.7666,239.0747,238.4982,238.7467,18992.0
2025-03-11 14:50:00,240.26,240.49,240.11,240.19,19324.0,238.8163,239.0449,238.6672,238.7467,19324.0
2025-03-11 14:55:00,240.24,240.24,239.5,239.72,22252.0,238.7964,238.7964,238.0609,238.2795,22252.0
2025-03-11 15:00:00,239.72,239.9,238.88,239.09,19398.0,238.2795,238.4584,237.4446,237.6533,19398.0
2025-03-11 15:05:00,239.05,239.26,238.48,238.84,41404.0,237.6136,237.8223,237.047,237.4048,41404.0
2025-03-11 15:10:00,238.88,238.88,238.41,238.41,20972.0,237.4446,237.4446,236.9774,236.9774,20972.0
2025-03-11 15:15:00,238.52,238.52,237.89,237.99,36308.0,237.0867,237.0867,236.4605,236.5599,36308.0
2025-03-11 15:20:00,237.92,238.35,237.91,238.03,17557.0,236.4903,236.9178,236.4804,236.5997,17557.0
2025-03-11 15:25:00,238.06,238.77,237.95,238.42,34855.0,236.6295,237.3352,236.5202,236.9873,34855.0
2025-03-11 15:30:00,238.35,239.08,238.35,238.95,27713.0,236.9178,237.6434,236.9178,237.5142,27713.0
2025-03-11 15:35:00,238.95,239.16,238.75,238.76,21464.0,237.5142,237.7229,237.3154,237.3253,21464.0
2025-03-11 15:40:00,238.76,239.02,238.44,239.02,27683.0,237.3253,237.5837,237.0072,237.5837,27683.0
2025-03-11 15:45:00,239.03,239.03,238.38,238.56,33322.0,237.5937,237.5937,236.9476,237.1265,33322.0
2025-03-11 15:50:00,238.49,238.58,237.78,237.89,42062.0,237.0569,237.1464,236.3512,236.4605,42062.0
2025-03-11 15:55:00,237.93,237.98,237.43,237.78,194458.0,236.5003,236.55,236.0033,236.3512,194458.0
2025-03-12 09:30:00,236.69,237.46,235.65,236.0,35694.0,235.2677,236.0331,234.234,234.5819,35694.0
2025-03-12 09:35:00,236.33,236.67,234.73,235.05,15646.0,234.9099,235.2479,233.3195,233.6376,15646.0
2025-03-12 09:40:00,235.34,235.66,234.35,234.78,12672.0,233.9258,234.2439,232.9418,233.3692,12672.0
2025-03-12 09:45:00,235.0,235.19,234.37,234.69,9037.0,233.5879,233.7768,232.9617,233.2798,9037.0
2025-03-12 09:50:00,234.79,235.25,234.02,235.25,16377.0,233.3792,233.8364,232.6138,233.8364,16377.0
2025-03-12 09:55:00,234.96,235.19,234.5,234.83,12106.0,233.5481,233.7768,233.0909,233.4189,12106.0
2025-03-12 10:00:00,235.13,235.25,234.36,234.42,8459.0,233.7171,233.8364,232.9517,233.0114,8459.0
2025-03-12 10:05:00,234.59,235.02,234.4,235.0,7370.0,233.1804,233.6078,232.9915,233.5879,7370.0
2025-03-12 10:10:00,235.0,235.22,234.69,235.21,8822.0,233.5879,233.8066,233.2798,233.7966,8822.0
2025-03-12 10:15:00,235.39,236.07,235.22,236.07,9197.0,233.9755,234.6515,233.8066,234.6515,9197.0
2025-03-12 10:20:00,235.86,236.11,235.73,235.89,6423.0,234.4427,234.6912,234.3135,234.4725,6423.0
2025-03-12 10:25:00,235.88,236.21,235.73,235.99,9015.0,234.4626,234.7906,234.3135,234.5719,9015.0
2025-03-12 10:30:00,235.91,235.95,235.41,235.42,4566.0,234.4924,234.5322,233.9954,234.0054,4566.0
2025-03-12 10:35:00,235.36,235.46,235.23,235.23,3588.0,233.9457,234.0451,233.8165,233.8165,3588.0
2025-03-12 10:40:00,235.2,235.41,234.99,234.99,9560.0,233.7867,233.9954,233.578,233.578,9560.0
2025-03-12 10:45:00,234.97,234.97,234.58,234.73,10279.0,233.5581,233.5581,233.1704,233.3195,10279.0
2025-03-12 10:50:00,234.7,235.93,234.62,235.78,12213.0,233.2897,234.5123,233.2102,234.3632,12213.0
2025-03-12 10:55:00,235.77,235.85,235.13,235.25,11079.0,234.3533,234.4328,233.7171,233.8364,11079.0
2025-03-12 11:00:00,235.24,235.86,235.16,235.28,13037.0,233.8265,234.4427,233.7469,233.8662,13037.0
2025-03-12 11:05:00,235.28,235.71,235.13,235.71,8748.0,233.8662,234.2936,233.7171,234.2936,8748.0
2025-03-12 11:10:00,235.47,235.74,235.32,235.74,3994.0,234.0551,234.3234,233.906,234.3234,3994.0
2025-03-12 11:15:00,235.77,236.39,235.76,236.31,4500.0,234.3533,234.9695,234.3433,234.89,4500.0
2025-03-12 11:20:00,236.35,236.56,235.9,236.56,4026.0,234.9298,235.1385,234.4825,235.1385,4026.0
2025-03-12 11:25:00,236.42,236.95,236.41,236.65,4638.0,234.9994,235.5262,234.9894,235.228,4638.0
2025-03-12 11:30:00,236.63,236.68,236.51,236.63,3822.0,235.2081,235.2578,235.0888,235.2081,3822.0
2025-03-12 11:35:00,236.71,236.8,236.59,236.78,1728.0,235.2876,235.3771,235.1683,235.3572,1728.0
2025-03-12 11:40:00,236.66,236.71,236.47,236.6,15081.0,235.2379,235.2876,235.0491,235.1783,15081.0
2025-03-12 11:45:00,236.65,237.03,236.6,236.77,3604.0,235.228,235.6057,235.1783,235.3473,3604.0
2025-03-12 11:50:00,236.97,236.97,236.78,236.96,3630.0,235.5461,235.5461,235.3572,235.5361,3630.0
2025-03-12 11:55:00,236.78,236.91,236.54,236.91,10080.0,235.3572,235.4864,235.1186,235.4864,10080.0
2025-03-12 12:00:00,236.76,236.82,236.6,236.61,4808.0,235.3373,235.397,235.1783,235.1882,4808.0
2025-03-12 12:05:00,236.72,236.77,236.55,236.77,10090.0,235.2976,235.3473,235.1286,235.3473,10090.0
2025-03-12 12:10:00,236.7,236.84,236.41,236.82,9818.0,235.2777,235.4168,234.9894,235.397,9818.0
2025-03-12 12:15:00,236.85,237.13,236.65,236.96,3671.0,235.4268,235.7051,235.228,235.5361,3671.0
2025-03-12 12:20:00,237.14,237.44,236.84,237.16,5194.0,235.715,236.0132,235.4168,235.7349,5194.0
2025-03-12 12:25:00,237.17,237.44,236.95,237.08,11396.0,235.7449,236.0132,235.5262,235.6554,11396.0
2025-03-12 12:30:00,237.41,237.75,237.17,237.75,3393.0,235.9834,236.3214,235.7449,236.3214,3393.0
2025-03-12 12:35:00,237.67,237.76,237.22,237.25,14606.0,236.2418,236.3313,235.7946,235.8244,14606.0
2025-03-12 12:40:00,237.27,237.31,237.02,237.3,4443.0,235.8443,235.884,235.5958,235.8741,4443.0
2025-03-12 12:45:00,237.06,237.65,237.06,237.53,8758.0,235.6355,236.222,235.6355,236.1027,8758.0
2025-03-12 12:50:00,237.62,237.65,237.12,237.12,9210.0,236.1921,236.222,235.6952,235.6952,9210.0
2025-03-12 12:55:00,237.4,237.43,236.84,236.91,7942.0,235.9735,236.0033,235.4168,235.4864,7942.0
2025-03-12 13:00:00,236.77,236.87,236.67,236.78,3219.0,235.3473,235.4467,235.2479,235.3572,3219.0
2025-03-12 13:05:00,236.7,236.98,236.7,236.85,10102.0,235.2777,235.556,235.2777,235.4268,10102.0
2025-03-12 13:10:00,236.85,237.13,236.73,237.13,8227.0,235.4268,235.7051,235.3075,235.7051,8227.0
2025-03-12 13:15:00,237.11,237.2,236.97,237.14,3407.0,235.6852,235.7747,235.5461,235.715,3407.0
2025-03-12 13:20:00,237.31,237.61,237.17,237.53,1580.0,235.884,236.1822,235.7449,236.1027,1580.0
2025-03-12 13:25:00,237.53,237.89,237.53,237.83,2637.0,236.1027,236.4605,236.1027,236.4009,2637.0
2025-03-12 13:30:00,237.84,238.0,237.73,237.81,5351.0,236.4108,236.5699,236.3015,236.381,5351.0
2025-03-12 13:35:00,237.9,238.1,237.9,237.96,3709.0,236.4705,236.6693,236.4705,236.5301,3709.0
2025-03-12 13:40:00,238.1,238.1,237.91,237.93,5579.0,236.6693,236.6693,236.4804,236.5003,5579.0
2025-03-12 13:45:00,237.97,237.98,237.7,237.71,11800.0,236.54,236.55,236.2717,236.2816,11800.0
2025-03-12 13:50:00,237.63,237.86,237.39,237.39,5556.0,236.2021,236.4307,235.9635,235.9635,5556.0
2025-03-12 13:55:00,237.43,237.51,236.92,237.0,4085.0,236.0033,236.0828,235.4964,235.5759,4085.0
2025-03-12 14:00:00,236.91,237.4,236.91,237.18,4023.0,235.4864,235.9735,235.4864,235.7548,4023.0
2025-03-12 14:05:00,237.13,237.4,237.13,237.4,4569.0,235.7051,235.9735,235.7051,235.9735,4569.0
2025-03-12 14:10:00,237.49,237.71,237.49,237.61,4473.0,236.0629,236.2816,236.0629,236.1822,4473.0
2025-03-12 14:15:00,237.65,237.73,237.4,237.49,5387.0,236.222,236.3015,235.9735,236.0629,5387.0
2025-03-12 14:20:00,237.57,237.62,237.44,237.62,5013.0,236.1424,236.1921,236.0132,236.1921,5013.0
2025-03-12 14:25:00,237.54,237.73,237.5,237.68,6841.0,236.1126,236.3015,236.0729,236.2518,6841.0
2025-03-12 14:30:00,237.71,237.88,237.66,237.81,7408.0,236.2816,236.4506,236.2319,236.381,7408.0
2025-03-12 14:35:00,237.85,237.9,237.59,237.62,10018.0,236.4208,236.4705,236.1623,236.1921,10018.0
2025-03-12 14:40:00,237.63,238.4,237.62,238.25,11219.0,236.2021,236.9675,236.1921,236.8184,11219.0
2025-03-12 14:45:00,238.25,238.39,238.14,238.29,8338.0,236.8184,236.9575,236.709,236.8581,8338.0
2025-03-12 14:50:00,238.2,238.23,237.83,238.02,8402.0,236.7687,236.7985,236.4009,236.5897,8402.0
2025-03-12 14:55:00,238.02,238.4,237.88,238.22,9561.0,236.5897,236.9675,236.4506,236.7885,9561.0
2025-03-12 15:00:00,238.15,238.22,237.67,238.0,7462.0,236.719,236.7885,236.2418,236.5699,7462.0
2025-03-12 15:05:00,238.0,238.15,237.91,238.09,4433.0,236.5699,236.719,236.4804,236.6593,4433.0
2025-03-12 15:10:00,238.09,238.27,237.9,237.9,7775.0,236.6593,236.8382,236.4705,236.4705,7775.0
2025-03-12 15:15:00,237.92,238.2,237.72,238.18,11920.0,236.4903,236.7687,236.2915,236.7488,11920.0
2025-03-12 15:20:00,238.19,238.19,237.73,237.89,9526.0,236.7587,236.7587,236.3015,236.4605,9526.0
2025-03-12 15:25:00,237.89,238.03,237.77,237.92,12326.0,236.4605,236.5997,236.3412,236.4903,12326.0
2025-03-12 15:30:00,237.93,238.17,237.63,237.64,28236.0,236.5003,236.7388,236.2021,236.212,28236.0
2025-03-12 15:35:00,237.6,237.63,237.41,237.59,20329.0,236.1723,236.2021,235.9834,236.1623,20329.0
2025-03-12 15:40:00,237.64,238.01,237.46,237.92,11468.0,236.212,236.5798,236.0331,236.4903,11468.0
2025-03-12 15:45:00,237.97,238.09,237.64,237.84,14007.0,236.54,236.6593,236.212,236.4108,14007.0
2025-03-12 15:50:00,237.79,237.84,237.45,237.61,22046.0,236.3611,236.4108,236.0232,236.1822,22046.0
2025-03-12 15:55:00,237.62,237.79,237.08,237.35,128124.0,236.1921,236.3611,235.6554,235.9238,128124.0
2025-03-13 09:30:00,237.15,237.15,235.08,236.68,46121.0,235.725,235.725,233.6674,235.2578,46121.0
2025-03-13 09:35:00,236.81,237.67,236.81,237.47,14060.0,235.387,236.2418,235.387,236.0431,14060.0
2025-03-13 09:40:00,237.53,238.09,236.81,236.81,11873.0,236.1027,236.6593,235.387,235.387,11873.0
2025-03-13 09:45:00,237.06,237.27,236.78,236.79,4185.0,235.6355,235.8443,235.3572,235.3671,4185.0
2025-03-13 09:50:00,236.8,237.3,236.46,237.12,8604.0,235.3771,235.8741,235.0391,235.6952,8604.0
2025-03-13 09:55:00,237.14,237.8,236.99,237.76,12724.0,235.715,236.3711,235.5659,236.3313,12724.0
2025-03-13 10:00:00,237.76,237.76,237.1,237.25,14953.0,236.3313,236.3313,235.6753,235.8244,14953.0
2025-03-13 10:05:00,237.4,237.61,237.29,237.46,11354.0,235.9735,236.1822,235.8641,236.0331,11354.0
2025-03-13 10:10:00,237.46,237.96,237.25,237.9,6771.0,236.0331,236.5301,235.8244,236.4705,6771.0
2025-03-13 10:15:00,237.83,237.91,237.49,237.61,15948.0,236.4009,236.4804,236.0629,236.1822,15948.0
2025-03-13 10:20:00,237.67,237.68,237.1,237.28,7817.0,236.2418,236.2518,235.6753,235.8542,7817.0
2025-03-13 10:25:00,237.28,237.7,237.26,237.42,22299.0,235.8542,236.2717,235.8343,235.9934,22299.0
2025-03-13 10:30:00,237.46,237.61,237.37,237.37,9926.0,236.0331,236.1822,235.9437,235.9437,9926.0
2025-03-13 10:35:00,237.34,237.34,236.79,236.79,7885.0,235.9138,235.9138,235.3671,235.3671,7885.0
2025-03-13 10:40:00,236.92,237.52,236.84,237.32,24148.0,235.4964,236.0927,235.4168,235.894,24148.0
2025-03-13 10:45:00,237.44,237.44,236.8,236.9,7077.0,236.0132,236.0132,235.3771,235.4765,7077.0
2025-03-13 10:50:00,236.9,237.07,236.75,236.96,18389.0,235.4765,235.6455,235.3274,235.5361,18389.0
2025-03-13 10:55:00,236.86,236.94,236.42,236.47,7722.0,235.4367,235.5162,234.9994,235.0491,7722.0
2025-03-13 11:00:00,236.59,236.73,236.24,236.3,9794.0,235.1683,235.3075,234.8204,234.8801,9794.0
2025-03-13 11:05:00,236.42,236.49,235.96,236.18,10910.0,234.9994,235.0689,234.5421,234.7608,10910.0
2025-03-13 11:10:00,236.18,236.38,236.11,236.25,5011.0,234.7608,234.9596,234.6912,234.8304,5011.0
2025-03-13 11:15:00,236.25,236.41,236.12,236.23,7441.0,234.8304,234.9894,234.7012,234.8105,7441.0
2025-03-13 11:20:00,236.33,236.42,235.93,236.04,10828.0,234.9099,234.9994,234.5123,234.6216,10828.0
2025-03-13 11:25:00,236.1,236.11,235.68,235.89,16274.0,234.6813,234.6912,234.2638,234.4725,16274.0
2025-03-13 11:30:00,235.8,235.96,235.32,235.54,14313.0,234.3831,234.5421,233.906,234.1246,14313.0
2025-03-13 11:35:00,235.49,235.49,235.0,235.28,17746.0,234.0749,234.0749,233.5879,233.8662,17746.0
2025-03-13 11:40:00,235.12,235.64,234.86,235.3,18994.0,233.7072,234.224,233.4487,233.8861,18994.0
2025-03-13 11:45:00,235.25,235.27,234.55,234.63,10696.0,233.8364,233.8563,233.1406,233.2201,10696.0
2025-03-13 11:50:00,234.78,234.95,234.63,234.87,6235.0,233.3692,233.5382,233.2201,233.4587,6235.0
2025-03-13 11:55:00,234.9,234.9,234.52,234.74,16814.0,233.4885,233.4885,233.1108,233.3295,16814.0
2025-03-13 12:00:00,234.62,235.25,234.62,235.2,12431.0,233.2102,233.8364,233.2102,233.7867,12431.0
2025-03-13 12:05:00,235.07,235.31,234.83,235.13,26882.0,233.6575,233.896,233.4189,233.7171,26882.0
2025-03-13 12:10:00,235.1,235.31,234.94,235.21,5516.0,233.6873,233.896,233.5283,233.7966,5516.0
2025-03-13 12:15:00,235.08,235.45,234.69,235.45,11993.0,233.6674,234.0352,233.2798,234.0352,11993.0
2025-03-13 12:20:00,235.39,235.4,235.04,235.24,3882.0,233.9755,233.9855,233.6277,233.8265,3882.0
2025-03-13 12:25:00,235.21,235.33,235.03,235.11,8822.0,233.7966,233.9159,233.6177,233.6972,8822.0
2025-03-13 12:30:00,234.96,235.26,234.62,235.18,10396.0,233.5481,233.8463,233.2102,233.7668,10396.0
2025-03-13 12:35:00,235.03,235.42,235.02,235.42,5753.0,233.6177,234.0054,233.6078,234.0054,5753.0
2025-03-13 12:40:00,235.51,235.59,235.13,235.13,5095.0,234.0948,234.1743,233.7171,233.7171,5095.0
2025-03-13 12:45:00,235.03,235.04,234.54,234.89,8171.0,233.6177,233.6277,233.1307,233.4786,8171.0
2025-03-13 12:50:00,234.9,235.21,234.66,234.75,6435.0,233.4885,233.7966,233.2499,233.3394,6435.0
2025-03-13 12:55:00,234.75,235.15,234.75,235.09,6613.0,233.3394,233.737,233.3394,233.6774,6613.0
2025-03-13 13:00:00,235.26,235.39,235.02,235.28,6218.0,233.8463,233.9755,233.6078,233.8662,6218.0
2025-03-13 13:05:00,235.4,235.43,234.91,235.07,4006.0,233.9855,234.0153,233.4984,233.6575,4006.0
2025-03-13 13:10:00,235.07,235.07,234.73,234.81,3172.0,233.6575,233.6575,233.3195,233.399,3172.0
2025-03-13 13:15:00,234.77,234.77,234.49,234.52,6293.0,233.3593,233.3593,233.081,233.1108,6293.0
2025-03-13 13:20:00,234.52,234.64,234.38,234.39,7929.0,233.1108,233.2301,232.9716,232.9816,7929.0
2025-03-13 13:25:00,234.37,234.4,234.14,234.29,5242.0,232.9617,232.9915,232.7331,232.8822,5242.0
2025-03-13 13:30:00,234.24,234.24,233.75,233.91,24055.0,232.8325,232.8325,232.3454,232.5044,24055.0
2025-03-13 13:35:00,233.93,233.93,233.52,233.6,12087.0,232.5243,232.5243,232.1168,232.1963,12087.0
2025-03-13 13:40:00,233.61,234.1,233.6,233.96,11838.0,232.2062,232.6933,232.1963,232.5541,11838.0
2025-03-13 13:45:00,233.96,234.04,233.73,233.87,9722.0,232.5541,232.6337,232.3255,232.4647,9722.0
2025-03-13 13:50:00,233.79,234.16,233.79,233.95,8401.0,232.3852,232.7529,232.3852,232.5442,8401.0
2025-03-13 13:55:00,233.97,234.06,233.94,234.0,5219.0,232.5641,232.6535,232.5343,232.5939,5219.0
2025-03-13 14:00:00,233.99,234.54,233.98,234.27,9465.0,232.584,233.1307,232.574,232.8623,9465.0
2025-03-13 14:05:00,234.37,234.49,234.31,234.31,11884.0,232.9617,233.081,232.902,232.902,11884.0
2025-03-13 14:10:00,234.31,234.78,234.31,234.76,10845.0,232.902,233.3692,232.902,233.3493,10845.0
2025-03-13 14:15:00,234.5,234.5,234.18,234.18,6846.0,233.0909,233.0909,232.7728,232.7728,6846.0
2025-03-13 14:20:00,234.16,234.42,233.95,234.15,18037.0,232.7529,233.0114,232.5442,232.743,18037.0
2025-03-13 14:25:00,234.15,234.44,234.14,234.38,9151.0,232.743,233.0313,232.7331,232.9716,9151.0
2025-03-13 14:30:00,234.36,234.71,234.36,234.42,66773.0,232.9517,233.2996,232.9517,233.0114,66773.0
2025-03-13 14:35:00,234.32,234.55,234.26,234.26,9508.0,232.912,233.1406,232.8523,232.8523,9508.0
2025-03-13 14:40:00,234.31,234.37,234.16,234.36,5535.0,232.902,232.9617,232.7529,232.9517,5535.0
2025-03-13 14:45:00,234.37,234.58,234.23,234.58,9733.0,232.9617,233.1704,232.8225,233.1704,9733.0
2025-03-13 14:50:00,234.58,234.67,234.21,234.43,14045.0,233.1704,233.2599,232.8026,233.0213,14045.0
2025-03-13 14:55:00,234.46,234.55,234.36,234.41,10094.0,233.0511,233.1406,232.9517,233.0014,10094.0
2025-03-13 15:00:00,234.48,234.68,234.22,234.26,15320.0,233.071,233.2698,232.8126,232.8523,15320.0
2025-03-13 15:05:00,234.16,234.16,233.7,233.94,23307.0,232.7529,232.7529,232.2957,232.5343,23307.0
2025-03-13 15:10:00,233.97,234.34,233.91,234.24,7005.0,232.5641,232.9319,232.5044,232.8325,7005.0
2025-03-13 15:15:00,234.36,234.5,234.25,234.42,6714.0,232.9517,233.0909,232.8424,233.0114,6714.0
2025-03-13 15:20:00,234.41,234.48,234.22,234.3,30054.0,233.0014,233.071,232.8126,232.8921,30054.0
2025-03-13 15:25:00,234.3,234.33,233.64,233.82,19427.0,232.8921,232.9219,232.2361,232.415,19427.0
2025-03-13 15:30:00,233.82,234.21,233.7,234.1,11802.0,232.415,232.8026,232.2957,232.6933,11802.0
2025-03-13 15:35:00,234.01,234.01,233.52,233.7,16597.0,232.6038,232.6038,232.1168,232.2957,16597.0
2025-03-13 15:40:00,233.66,234.36,233.61,234.33,35139.0,232.2559,232.9517,232.2062,232.9219,35139.0
2025-03-13 15:45:00,234.33,234.55,234.26,234.45,21320.0,232.9219,233.1406,232.8523,233.0412,21320.0
2025-03-13 15:50:00,234.38,234.43,233.96,234.25,63014.0,232.9716,233.0213,232.5541,232.8424,63014.0
2025-03-13 15:55:00,234.27,234.72,234.27,234.29,157465.0,232.8623,233.3096,232.8623,232.8822,157465.0
2025-03-14 09:30:00,235.64,236.49,234.91,235.83,24700.0,234.224,235.0689,233.4984,234.4129,24700.0
2025-03-14 09:35:00,235.57,236.0,235.33,235.56,8807.0,234.1545,234.5819,233.9159,234.1445,8807.0
2025-03-14 09:40:00,235.47,236.14,235.33,236.14,16783.0,234.0551,234.721,233.9159,234.721,16783.0
2025-03-14 09:45:00,235.93,236.54,235.93,236.46,7351.0,234.5123,235.1186,234.5123,235.0391,7351.0
2025-03-14 09:50:00,236.49,236.91,236.05,236.9,19397.0,235.0689,235.4864,234.6316,235.4765,19397.0
2025-03-14 09:55:00,237.09,237.09,236.49,236.69,7891.0,235.6653,235.6653,235.0689,235.2677,7891.0
2025-03-14 10:00:00,236.58,236.58,235.29,236.28,13913.0,235.1584,235.1584,233.8761,234.8602,13913.0
2025-03-14 10:05:00,236.28,236.5,235.82,236.06,18365.0,234.8602,235.0789,234.403,234.6415,18365.0
2025-03-14 10:10:00,236.06,236.26,235.95,235.98,11705.0,234.6415,234.8403,234.5322,234.562,11705.0
2025-03-14 10:15:00,235.94,235.95,235.43,235.61,5904.0,234.5222,234.5322,234.0153,234.1942,5904.0
2025-03-14 10:20:00,235.46,235.58,235.16,235.49,6601.0,234.0451,234.1644,233.7469,234.0749,6601.0
2025-03-14 10:25:00,235.61,235.74,235.41,235.61,6058.0,234.1942,234.3234,233.9954,234.1942,6058.0
2025-03-14 10:30:00,235.72,235.95,235.61,235.68,11551.0,234.3036,234.5322,234.1942,234.2638,11551.0
2025-03-14 10:35:00,235.87,235.87,235.45,235.6,10998.0,234.4527,234.4527,234.0352,234.1843,10998.0
2025-03-14 10:40:00,235.58,235.7,235.39,235.65,8791.0,234.1644,234.2837,233.9755,234.234,8791.0
2025-03-14 10:45:00,235.66,235.82,235.56,235.72,6214.0,234.2439,234.403,234.1445,234.3036,6214.0
2025-03-14 10:50:00,235.8,236.13,235.72,236.13,45169.0,234.3831,234.7111,234.3036,234.7111,45169.0
2025-03-14 10:55:00,236.11,236.7,236.07,236.59,10119.0,234.6912,235.2777,234.6515,235.1683,10119.0
2025-03-14 11:00:00,236.62,236.92,236.49,236.63,6423.0,235.1982,235.4964,235.0689,235.2081,6423.0
2025-03-14 11:05:00,236.64,236.95,236.59,236.69,10981.0,235.218,235.5262,235.1683,235.2677,10981.0
2025-03-14 11:10:00,236.75,237.19,236.7,237.14,12889.0,235.3274,235.7647,235.2777,235.715,12889.0
2025-03-14 11:15:00,237.14,237.44,237.1,237.25,14929.0,235.715,236.0132,235.6753,235.8244,14929.0
2025-03-14 11:20:00,237.25,237.32,236.95,237.32,7907.0,235.8244,235.894,235.5262,235.894,7907.0
2025-03-14 11:25:00,237.34,237.47,237.07,237.17,5578.0,235.9138,236.0431,235.6455,235.7449,5578.0
2025-03-14 11:30:00,237.19,237.35,237.17,237.18,9520.0,235.7647,235.9238,235.7449,235.7548,9520.0
2025-03-14 11:35:00,237.12,237.13,236.27,236.42,8117.0,235.6952,235.7051,234.8503,234.9994,8117.0
2025-03-14 11:40:00,236.42,236.93,236.36,236.93,13651.0,234.9994,235.5063,234.9397,235.5063,13651.0
2025-03-14 11:45:00,237.03,237.11,236.81,236.92,10704.0,235.6057,235.6852,235.387,235.4964,10704.0
2025-03-14 11:50:00,236.88,236.88,236.59,236.77,3808.0,235.4566,235.4566,235.1683,235.3473,3808.0
2025-03-14 11:55:00,236.79,236.98,236.72,236.83,8550.0,235.3671,235.556,235.2976,235.4069,8550.0
2025-03-14 12:00:00,237.0,237.07,236.89,236.98,3661.0,235.5759,235.6455,235.4665,235.556,3661.0
2025-03-14 12:05:00,236.98,237.1,236.71,236.71,5616.0,235.556,235.6753,235.2876,235.2876,5616.0
2025-03-14 12:10:00,236.75,236.78,236.53,236.53,5290.0,235.3274,235.3572,235.1087,235.1087,5290.0
2025-03-14 12:15:00,236.5,236.62,236.45,236.56,6345.0,235.0789,235.1982,235.0292,235.1385,6345.0
2025-03-14 12:20:00,236.57,236.57,236.22,236.34,15814.0,235.1485,235.1485,234.8006,234.9198,15814.0
2025-03-14 12:25:00,236.33,236.43,236.1,236.27,21421.0,234.9099,235.0093,234.6813,234.8503,21421.0
2025-03-14 12:30:00,236.21,236.3,236.03,236.22,6325.0,234.7906,234.8801,234.6117,234.8006,6325.0
2025-03-14 12:35:00,236.29,236.57,236.17,236.26,12320.0,234.8701,235.1485,234.7509,234.8403,12320.0
2025-03-14 12:40:00,236.36,236.54,236.17,236.33,11957.0,234.9397,235.1186,234.7509,234.9099,11957.0
2025-03-14 12:45:00,236.31,236.44,236.2,236.4,8390.0,234.89,235.0192,234.7807,234.9795,8390.0
2025-03-14 12:50:00,236.42,236.67,236.39,236.53,14524.0,234.9994,235.2479,234.9695,235.1087,14524.0
2025-03-14 12:55:00,236.55,236.81,236.49,236.78,11387.0,235.1286,235.387,235.0689,235.3572,11387.0
2025-03-14 13:00:00,236.87,236.98,236.69,236.81,13671.0,235.4467,235.556,235.2677,235.387,13671.0
2025-03-14 13:05:00,236.65,236.9,236.58,236.81,10897.0,235.228,235.4765,235.1584,235.387,10897.0
2025-03-14 13:10:00,236.77,236.77,236.28,236.41,15991.0,235.3473,235.3473,234.8602,234.9894,15991.0
2025-03-14 13:15:00,236.42,236.64,236.42,236.49,2661.0,234.9994,235.218,234.9994,235.0689,2661.0
2025-03-14 13:20:00,236.37,236.51,236.34,236.45,5972.0,234.9497,235.0888,234.9198,235.0292,5972.0
2025-03-14 13:25:00,236.45,236.67,236.43,236.59,42786.0,235.0292,235.2479,235.0093,235.1683,42786.0
2025-03-14 13:30:00,236.55,236.85,236.49,236.57,15938.0,235.1286,235.4268,235.0689,235.1485,15938.0
2025-03-14 13:35:00,236.62,237.0,236.58,236.92,12814.0,235.1982,235.5759,235.1584,235.4964,12814.0
2025-03-14 13:40:00,236.99,237.0,236.44,236.44,4653.0,235.5659,235.5759,235.0192,235.0192,4653.0
2025-03-14 13:45:00,236.51,236.7,236.43,236.51,3121.0,235.0888,235.2777,235.0093,235.0888,3121.0
2025-03-14 13:50:00,236.51,236.95,236.51,236.86,4770.0,235.0888,235.5262,235.0888,235.4367,4770.0
2025-03-14 13:55:00,236.86,236.88,236.45,236.47,11595.0,235.4367,235.4566,235.0292,235.0491,11595.0
2025-03-14 14:00:00,236.53,236.69,236.43,236.62,11542.0,235.1087,235.2677,235.0093,235.1982,11542.0
2025-03-14 14:05:00,236.66,236.77,236.52,236.68,22922.0,235.2379,235.3473,235.0988,235.2578,22922.0
2025-03-14 14:10:00,236.71,236.82,236.51,236.52,13134.0,235.2876,235.397,235.0888,235.0988,13134.0
2025-03-14 14:15:00,236.51,236.73,236.48,236.5,3836.0,235.0888,235.3075,235.059,235.0789,3836.0
2025-03-14 14:20:00,236.49,236.64,236.23,236.38,17514.0,235.0689,235.218,234.8105,234.9596,17514.0
2025-03-14 14:25:00,236.36,236.49,236.33,236.42,6369.0,234.9397,235.0689,234.9099,234.9994,6369.0
2025-03-14 14:30:00,236.42,236.69,236.39,236.47,11977.0,234.9994,235.2677,234.9695,235.0491,11977.0
2025-03-14 14:35:00,236.45,236.68,236.37,236.67,11070.0,235.0292,235.2578,234.9497,235.2479,11070.0
2025-03-14 14:40:00,236.69,236.82,236.52,236.65,10532.0,235.2677,235.397,235.0988,235.228,10532.0
2025-03-14 14:45:00,236.62,237.1,236.58,236.7,9942.0,235.1982,235.6753,235.1584,235.2777,9942.0
2025-03-14 14:50:00,236.75,236.75,236.47,236.5,14420.0,235.3274,235.3274,235.0491,235.0789,14420.0
2025-03-14 14:55:00,236.5,236.5,236.28,236.41,17031.0,235.0789,235.0789,234.8602,234.9894,17031.0
2025-03-14 15:00:00,236.4,236.57,236.26,236.55,32737.0,234.9795,235.1485,234.8403,235.1286,32737.0
2025-03-14 15:05:00,236.57,236.63,236.36,236.48,11547.0,235.1485,235.2081,234.9397,235.059,11547.0
2025-03-14 15:10:00,236.49,236.97,236.43,236.97,12940.0,235.0689,235.5461,235.0093,235.5461,12940.0
2025-03-14 15:15:00,236.93,236.99,236.71,236.86,19222.0,235.5063,235.5659,235.2876,235.4367,19222.0
2025-03-14 15:20:00,236.79,236.93,236.72,236.81,7689.0,235.3671,235.5063,235.2976,235.387,7689.0
2025-03-14 15:25:00,236.79,237.15,236.79,236.83,13688.0,235.3671,235.725,235.3671,235.4069,13688.0
2025-03-14 15:30:00,236.95,237.27,236.93,237.05,14279.0,235.5262,235.8443,235.5063,235.6256,14279.0
2025-03-14 15:35:00,237.05,237.08,236.81,236.91,15488.0,235.6256,235.6554,235.387,235.4864,15488.0
2025-03-14 15:40:00,236.96,236.97,236.66,236.84,18263.0,235.5361,235.5461,235.2379,235.4168,18263.0
2025-03-14 15:45:00,236.79,237.2,236.68,236.98,18155.0,235.3671,235.7747,235.2578,235.556,18155.0
2025-03-14 15:50:00,236.92,237.51,236.9,237.49,42017.0,235.4964,236.0828,235.4765,236.0629,42017.0
2025-03-14 15:55:00,237.5,237.75,237.34,237.37,132193.0,236.0729,236.3214,235.9138,235.9437,132193.0
2025-03-17 09:30:00,237.46,238.25,237.33,237.94,33274.0,236.0331,236.8184,235.9039,236.5102,33274.0
2025-03-17 09:35:00,238.07,238.54,237.47,237.72,9905.0,236.6394,237.1066,236.0431,236.2915,9905.0
2025-03-17 09:40:00,237.72,238.16,237.72,238.16,17894.0,236.2915,236.7289,236.2915,236.7289,17894.0
2025-03-17 09:45:00,238.12,238.63,238.11,238.23,11347.0,236.6891,237.1961,236.6792,236.7985,11347.0
2025-03-17 09:50:00,238.22,238.22,237.38,237.49,9518.0,236.7885,236.7885,235.9536,236.0629,9518.0
2025-03-17 09:55:00,237.49,237.49,236.97,237.16,12517.0,236.0629,236.0629,235.5461,235.7349,12517.0
2025-03-17 10:00:00,236.99,237.16,236.67,236.71,26925.0,235.5659,235.7349,235.2479,235.2876,26925.0
2025-03-17 10:05:00,236.8,236.89,235.97,236.64,16489.0,235.3771,235.4665,234.5521,235.218,16489.0
2025-03-17 10:10:00,236.5,236.64,236.23,236.31,4445.0,235.0789,235.218,234.8105,234.89,4445.0
2025-03-17 10:15:00,236.52,237.24,236.51,236.91,16023.0,235.0988,235.8144,235.0888,235.4864,16023.0
2025-03-17 10:20:00,237.01,237.45,236.96,237.13,6886.0,235.5858,236.0232,235.5361,235.7051,6886.0
2025-03-17 10:25:00,237.1,237.21,236.77,236.93,15034.0,235.6753,235.7846,235.3473,235.5063,15034.0
2025-03-17 10:30:00,237.02,237.02,236.64,236.85,31430.0,235.5958,235.5958,235.218,235.4268,31430.0
2025-03-17 10:35:00,236.97,237.13,236.76,236.87,21677.0,235.5461,235.7051,235.3373,235.4467,21677.0
2025-03-17 10:40:00,236.87,237.42,236.81,237.42,13361.0,235.4467,235.9934,235.387,235.9934,13361.0
2025-03-17 10:45:00,237.35,237.42,236.91,236.91,5930.0,235.9238,235.9934,235.4864,235.4864,5930.0
2025-03-17 10:50:00,236.93,237.1,236.77,236.79,10125.0,235.5063,235.6753,235.3473,235.3671,10125.0
2025-03-17 10:55:00,236.75,236.79,236.35,236.72,10897.0,235.3274,235.3671,234.9298,235.2976,10897.0
2025-03-17 11:00:00,236.66,237.18,236.66,237.09,9258.0,235.2379,235.7548,235.2379,235.6653,9258.0
2025-03-17 11:05:00,237.13,237.13,236.72,236.89,6169.0,235.7051,235.7051,235.2976,235.4665,6169.0
2025-03-17 11:10:00,237.04,237.82,236.98,237.68,14666.0,235.6156,236.3909,235.556,236.2518,14666.0
2025-03-17 11:15:00,237.68,237.75,237.43,237.48,8432.0,236.2518,236.3214,236.0033,236.053,8432.0
2025-03-17 11:20:00,237.51,237.74,237.47,237.52,3188.0,236.0828,236.3114,236.0431,236.0927,3188.0
2025-03-17 11:25:00,237.61,237.82,237.51,237.6,6591.0,236.1822,236.3909,236.0828,236.1723,6591.0
2025-03-17 11:30:00,237.6,237.72,237.18,237.18,5924.0,236.1723,236.2915,235.7548,235.7548,5924.0
2025-03-17 11:35:00,237.47,237.51,237.16,237.23,5510.0,236.0431,236.0828,235.7349,235.8045,5510.0
2025-03-17 11:40:00,237.41,237.56,237.36,237.45,3247.0,235.9834,236.1325,235.9337,236.0232,3247.0
2025-03-17 11:45:00,237.4,237.56,237.23,237.47,13951.0,235.9735,236.1325,235.8045,236.0431,13951.0
2025-03-17 11:50:00,237.54,238.0,237.45,238.0,10153.0,236.1126,236.5699,236.0232,236.5699,10153.0
2025-03-17 11:55:00,237.93,237.99,237.6,237.61,15367.0,236.5003,236.5599,236.1723,236.1822,15367.0
2025-03-17 12:00:00,237.61,238.03,237.6,238.01,9073.0,236.1822,236.5997,236.1723,236.5798,9073.0
2025-03-17 12:05:00,238.03,238.39,238.02,238.39,2001.0,236.5997,236.9575,236.5897,236.9575,2001.0
2025-03-17 12:10:00,238.3,238.33,238.07,238.32,4688.0,236.8681,236.8979,236.6394,236.8879,4688.0
2025-03-17 12:15:00,238.11,238.14,237.89,237.98,3809.0,236.6792,236.709,236.4605,236.55,3809.0
2025-03-17 12:20:00,237.95,238.09,237.79,238.06,5609.0,236.5202,236.6593,236.3611,236.6295,5609.0
2025-03-17 12:25:00,238.06,238.2,238.01,238.18,3971.0,236.6295,236.7687,236.5798,236.7488,3971.0
2025-03-17 12:30:00,238.14,238.28,238.05,238.15,9496.0,236.709,236.8482,236.6196,236.719,9496.0
2025-03-17 12:35:00,238.21,238.29,238.03,238.04,3251.0,236.7786,236.8581,236.5997,236.6096,3251.0
2025-03-17 12:40:00,237.98,238.06,237.91,238.02,4016.0,236.55,236.6295,236.4804,236.5897,4016.0
2025-03-17 12:45:00,238.02,238.33,237.97,238.29,7678.0,236.5897,236.8979,236.54,236.8581,7678.0
2025-03-17 12:50:00,238.29,238.4,238.29,238.39,4062.0,236.8581,236.9675,236.8581,236.9575,4062.0
2025-03-17 12:55:00,238.4,238.54,238.38,238.38,6436.0,236.9675,237.1066,236.9476,236.9476,6436.0
2025-03-17 13:00:00,238.32,238.4,238.17,238.21,5696.0,236.8879,236.9675,236.7388,236.7786,5696.0
2025-03-17 13:05:00,238.2,238.62,238.2,238.62,5123.0,236.7687,237.1861,236.7687,237.1861,5123.0
2025-03-17 13:10:00,238.73,238.83,238.64,238.83,3776.0,237.2955,237.3949,237.206,237.3949,3776.0
2025-03-17 13:15:00,238.77,238.77,238.53,238.56,8158.0,237.3352,237.3352,237.0967,237.1265,8158.0
2025-03-17 13:20:00,238.51,238.74,238.39,238.52,7407.0,237.0768,237.3054,236.9575,237.0867,7407.0
2025-03-17 13:25:00,238.56,238.75,238.53,238.62,7126.0,237.1265,237.3154,237.0967,237.1861,7126.0
2025-03-17 13:30:00,238.64,238.72,238.5,238.57,2107.0,237.206,237.2855,237.0669,237.1364,2107.0
2025-03-17 13:35:00,238.64,238.8,238.54,238.77,8545.0,237.206,237.3651,237.1066,237.3352,8545.0
2025-03-17 13:40:00,238.76,238.82,238.55,238.71,11195.0,237.3253,237.3849,237.1166,237.2756,11195.0
2025-03-17 13:45:00,238.7,238.84,238.66,238.79,5785.0,237.2657,237.4048,237.2259,237.3551,5785.0
2025-03-17 13:50:00,238.79,239.36,238.78,239.31,7226.0,237.3551,237.9217,237.3452,237.872,7226.0
2025-03-17 13:55:00,239.28,239.33,239.07,239.18,13599.0,237.8422,237.8919,237.6334,237.7428,13599.0
2025-03-17 14:00:00,239.18,239.5,239.17,239.22,14665.0,237.7428,238.0609,237.7328,237.7825,14665.0
2025-03-17 14:05:00,239.28,239.47,239.23,239.43,3501.0,237.8422,238.031,237.7925,237.9913,3501.0
2025-03-17 14:10:00,239.34,239.51,239.25,239.43,7691.0,237.9018,238.0708,237.8124,237.9913,7691.0
2025-03-17 14:15:00,239.45,239.45,239.24,239.32,12509.0,238.0112,238.0112,237.8024,237.8819,12509.0
2025-03-17 14:20:00,239.33,239.33,239.06,239.09,6536.0,237.8919,237.8919,237.6235,237.6533,6536.0
2025-03-17 14:25:00,239.1,239.13,238.92,238.96,5046.0,237.6633,237.6931,237.4843,237.5241,5046.0
2025-03-17 14:30:00,238.93,239.2,238.86,239.19,6411.0,237.4943,237.7627,237.4247,237.7527,6411.0
2025-03-17 14:35:00,239.21,239.26,239.03,239.12,12984.0,237.7726,237.8223,237.5937,237.6831,12984.0
2025-03-17 14:40:00,239.09,239.14,238.86,239.04,7356.0,237.6533,237.703,237.4247,237.6036,7356.0
2025-03-17 14:45:00,238.99,239.14,238.89,239.1,7122.0,237.5539,237.703,237.4545,237.6633,7122.0
2025-03-17 14:50:00,239.1,239.23,239.02,239.19,16730.0,237.6633,237.7925,237.5837,237.7527,16730.0
2025-03-17 14:55:00,239.18,239.19,238.8,238.87,6158.0,237.7428,237.7527,237.3651,237.4346,6158.0
2025-03-17 15:00:00,238.87,238.93,238.68,238.77,11982.0,237.4346,237.4943,237.2458,237.3352,11982.0
2025-03-17 15:05:00,238.77,238.89,238.6,238.6,9131.0,237.3352,237.4545,237.1663,237.1663,9131.0
2025-03-17 15:10:00,238.59,238.59,238.33,238.37,14608.0,237.1563,237.1563,236.8979,236.9376,14608.0
2025-03-17 15:15:00,238.36,238.49,238.31,238.49,17558.0,236.9277,237.0569,236.878,237.0569,17558.0
2025-03-17 15:20:00,238.49,238.69,238.37,238.55,14949.0,237.0569,237.2557,236.9376,237.1166,14949.0
2025-03-17 15:25:00,238.54,238.86,238.5,238.86,19655.0,237.1066,237.4247,237.0669,237.4247,19655.0
2025-03-17 15:30:00,238.85,238.9,238.57,238.68,20487.0,237.4148,237.4645,237.1364,237.2458,20487.0
2025-03-17 15:35:00,238.68,238.76,238.52,238.54,23577.0,237.2458,237.3253,237.0867,237.1066,23577.0
2025-03-17 15:40:00,238.5,238.58,238.43,238.54,33990.0,237.0669,237.1464,236.9973,237.1066,33990.0
2025-03-17 15:45:00,238.55,238.73,238.41,238.5,20833.0,237.1166,237.2955,236.9774,237.0669,20833.0
2025-03-17 15:50:00,238.47,238.47,238.17,238.32,46112.0,237.037,237.037,236.7388,236.8879,46112.0
2025-03-17 15:55:00,238.33,238.33,237.84,237.85,160135.0,236.8979,236.8979,236.4108,236.4208,160135.0
2025-03-18 09:30:00,238.48,240.0,238.18,239.17,43434.0,237.047,238.5578,236.7488,237.7328,43434.0
2025-03-18 09:35:00,238.84,239.58,238.8,238.92,15323.0,237.4048,238.1404,237.3651,237.4843,15323.0
2025-03-18 09:40:00,238.91,239.13,238.46,239.01,14153.0,237.4744,237.6931,237.0271,237.5738,14153.0
2025-03-18 09:45:00,238.83,238.94,238.08,238.28,12620.0,237.3949,237.5042,236.6494,236.8482,12620.0
2025-03-18 09:50:00,238.28,238.42,237.89,238.05,24092.0,236.8482,236.9873,236.4605,236.6196,24092.0
2025-03-18 09:55:00,238.13,238.63,238.04,238.35,49758.0,236.6991,237.1961,236.6096,236.9178,49758.0
2025-03-18 10:00:00,238.34,238.7,237.98,238.08,21567.0,236.9078,237.2657,236.55,236.6494,21567.0
2025-03-18 10:05:00,238.08,238.46,237.71,237.96,10639.0,236.6494,237.0271,236.2816,236.5301,10639.0
2025-03-18 10:10:00,238.09,238.22,237.55,238.22,11052.0,236.6593,236.7885,236.1226,236.7885,11052.0
2025-03-18 10:15:00,238.23,238.24,237.81,238.16,23511.0,236.7985,236.8084,236.381,236.7289,23511.0
2025-03-18 10:20:00,237.98,237.98,237.61,237.97,4022.0,236.55,236.55,236.1822,236.54,4022.0
2025-03-18 10:25:00,237.97,238.02,237.86,237.91,9589.0,236.54,236.5897,236.4307,236.4804,9589.0
2025-03-18 10:30:00,237.91,238.06,237.77,238.01,11505.0,236.4804,236.6295,236.3412,236.5798,11505.0
2025-03-18 10:35:00,238.0,238.04,237.76,237.95,6413.0,236.5699,236.6096,236.3313,236.5202,6413.0
2025-03-18 10:40:00,237.94,238.05,237.88,237.91,8959.0,236.5102,236.6196,236.4506,236.4804,8959.0
2025-03-18 10:45:00,237.98,238.0,237.7,237.84,6318.0,236.55,236.5699,236.2717,236.4108,6318.0
2025-03-18 10:50:00,237.95,237.98,237.67,237.77,10827.0,236.5202,236.55,236.2418,236.3412,10827.0
2025-03-18 10:55:00,237.78,237.95,237.3,237.3,7205.0,236.3512,236.5202,235.8741,235.8741,7205.0
2025-03-18 11:00:00,237.3,237.35,236.72,236.85,21081.0,235.8741,235.9238,235.2976,235.4268,21081.0
2025-03-18 11:05:00,236.85,236.86,236.58,236.58,1865.0,235.4268,235.4367,235.1584,235.1584,1865.0
2025-03-18 11:10:00,236.77,236.87,236.58,236.77,8957.0,235.3473,235.4467,235.1584,235.3473,8957.0
2025-03-18 11:15:00,236.67,236.7,236.33,236.44,9964.0,235.2479,235.2777,234.9099,235.0192,9964.0
2025-03-18 11:20:00,236.34,236.34,236.18,236.24,7575.0,234.9198,234.9198,234.7608,234.8204,7575.0
2025-03-18 11:25:00,236.22,236.5,236.13,236.24,10036.0,234.8006,235.0789,234.7111,234.8204,10036.0
2025-03-18 11:30:00,236.18,236.24,235.92,235.96,8164.0,234.7608,234.8204,234.5024,234.5421,8164.0
2025-03-18 11:35:00,235.96,236.23,235.9,236.23,4575.0,234.5421,234.8105,234.4825,234.8105,4575.0
2025-03-18 11:40:00,236.3,236.43,236.19,236.31,2743.0,234.8801,235.0093,234.7707,234.89,2743.0
2025-03-18 11:45:00,236.2,236.28,235.88,236.02,4486.0,234.7807,234.8602,234.4626,234.6018,4486.0
2025-03-18 11:50:00,235.88,235.93,235.73,235.75,4777.0,234.4626,234.5123,234.3135,234.3334,4777.0
2025-03-18 11:55:00,235.75,235.92,235.74,235.78,6730.0,234.3334,234.5024,234.3234,234.3632,6730.0
2025-03-18 12:00:00,235.83,235.84,235.63,235.76,8255.0,234.4129,234.4228,234.2141,234.3433,8255.0
2025-03-18 12:05:00,235.78,235.81,235.53,235.59,5923.0,234.3632,234.393,234.1147,234.1743,5923.0
2025-03-18 12:10:00,235.66,236.34,235.6,236.24,41333.0,234.2439,234.9198,234.1843,234.8204,41333.0
2025-03-18 12:15:00,236.42,236.46,236.0,236.12,18218.0,234.9994,235.0391,234.5819,234.7012,18218.0
2025-03-18 12:20:00,236.1,236.42,236.02,236.42,7298.0,234.6813,234.9994,234.6018,234.9994,7298.0
2025-03-18 12:25:00,236.42,236.55,236.28,236.47,12372.0,234.9994,235.1286,234.8602,235.0491,12372.0
2025-03-18 12:30:00,236.6,236.82,236.5,236.72,7540.0,235.1783,235.397,235.0789,235.2976,7540.0
2025-03-18 12:35:00,236.72,236.72,236.53,236.6,7044.0,235.2976,235.2976,235.1087,235.1783,7044.0
2025-03-18 12:40:00,236.61,236.71,236.49,236.56,17994.0,235.1882,235.2876,235.0689,235.1385,17994.0
2025-03-18 12:45:00,236.56,236.64,236.09,236.09,19120.0,235.1385,235.218,234.6713,234.6713,19120.0
2025-03-18 12:50:00,236.02,236.14,235.9,236.14,952.0,234.6018,234.721,234.4825,234.721,952.0
2025-03-18 12:55:00,236.01,236.52,235.88,236.16,19885.0,234.5918,235.0988,234.4626,234.7409,19885.0
2025-03-18 13:00:00,236.15,236.56,236.14,236.39,5209.0,234.731,235.1385,234.721,234.9695,5209.0
2025-03-18 13:05:00,236.38,236.49,236.07,236.21,8770.0,234.9596,235.0689,234.6515,234.7906,8770.0
2025-03-18 13:10:00,236.12,236.4,236.07,236.39,5209.0,234.7012,234.9795,234.6515,234.9695,5209.0
2025-03-18 13:15:00,236.19,236.26,236.0,236.2,15331.0,234.7707,234.8403,234.5819,234.7807,15331.0
2025-03-18 13:20:00,236.2,236.62,236.19,236.62,8340.0,234.7807,235.1982,234.7707,235.1982,8340.0
2025-03-18 13:25:00,236.56,236.69,236.53,236.69,4905.0,235.1385,235.2677,235.1087,235.2677,4905.0
2025-03-18 13:30:00,236.75,237.07,236.62,237.04,5251.0,235.3274,235.6455,235.1982,235.6156,5251.0
2025-03-18 13:35:00,237.15,237.43,237.01,237.43,4711.0,235.725,236.0033,235.5858,236.0033,4711.0
2025-03-18 13:40:00,237.33,237.48,237.27,237.48,5411.0,235.9039,236.053,235.8443,236.053,5411.0
2025-03-18 13:45:00,237.48,237.51,237.34,237.49,9534.0,236.053,236.0828,235.9138,236.0629,9534.0
2025-03-18 13:50:00,237.47,237.48,237.41,237.48,2177.0,236.0431,236.053,235.9834,236.053,2177.0
2025-03-18 13:55:00,237.36,237.51,237.23,237.3,26457.0,235.9337,236.0828,235.8045,235.8741,26457.0
2025-03-18 14:00:00,237.35,237.41,237.05,237.13,4275.0,235.9238,235.9834,235.6256,235.7051,4275.0
2025-03-18 14:05:00,237.14,237.25,236.99,237.17,8777.0,235.715,235.8244,235.5659,235.7449,8777.0
2025-03-18 14:10:00,237.18,237.18,236.83,237.06,13670.0,235.7548,235.7548,235.4069,235.6355,13670.0
2025-03-18 14:15:00,237.06,237.17,237.03,237.17,5829.0,235.6355,235.7449,235.6057,235.7449,5829.0
2025-03-18 14:20:00,237.17,237.49,237.12,237.38,7595.0,235.7449,236.0629,235.6952,235.9536,7595.0
2025-03-18 14:25:00,237.43,237.44,236.9,237.04,14109.0,236.0033,236.0132,235.4765,235.6156,14109.0
2025-03-18 14:30:00,237.12,237.34,237.06,237.32,16564.0,235.6952,235.9138,235.6355,235.894,16564.0
2025-03-18 14:35:00,237.24,237.35,237.21,237.33,8387.0,235.8144,235.9238,235.7846,235.9039,8387.0
2025-03-18 14:40:00,237.33,237.33,237.01,237.03,7992.0,235.9039,235.9039,235.5858,235.6057,7992.0
2025-03-18 14:45:00,237.06,237.24,237.04,237.21,11474.0,235.6355,235.8144,235.6156,235.7846,11474.0
2025-03-18 14:50:00,237.21,237.34,237.13,237.2,18264.0,235.7846,235.9138,235.7051,235.7747,18264.0
2025-03-18 14:55:00,237.15,237.29,237.03,237.23,9350.0,235.725,235.8641,235.6057,235.8045,9350.0
2025-03-18 15:00:00,237.27,237.27,236.96,237.07,29411.0,235.8443,235.8443,235.5361,235.6455,29411.0
2025-03-18 15:05:00,237.08,237.33,237.07,237.29,4652.0,235.6554,235.9039,235.6455,235.8641,4652.0
2025-03-18 15:10:00,237.29,237.58,237.28,237.53,17789.0,235.8641,236.1524,235.8542,236.1027,17789.0
2025-03-18 15:15:00,237.49,237.74,237.43,237.57,9208.0,236.0629,236.3114,236.0033,236.1424,9208.0
2025-03-18 15:20:00,237.57,237.77,237.44,237.77,8769.0,236.1424,236.3412,236.0132,236.3412,8769.0
2025-03-18 15:25:00,237.77,237.82,237.53,237.63,16221.0,236.3412,236.3909,236.1027,236.2021,16221.0
2025-03-18 15:30:00,237.64,237.65,237.35,237.35,14622.0,236.212,236.222,235.9238,235.9238,14622.0
2025-03-18 15:35:00,237.39,237.44,237.14,237.4,20091.0,235.9635,236.0132,235.715,235.9735,20091.0
2025-03-18 15:40:00,237.36,237.61,237.26,237.33,13299.0,235.9337,236.1822,235.8343,235.9039,13299.0
2025-03-18 15:45:00,237.36,237.39,237.08,237.15,11693.0,235.9337,235.9635,235.6554,235.725,11693.0
2025-03-18 15:50:00,237.21,238.0,237.0,237.22,32001.0,235.7846,236.5699,235.5759,235.7946,32001.0
2025-03-18 15:55:00,237.31,237.36,236.77,237.09,98571.0,235.884,235.9337,235.3473,235.6653,98571.0
2025-03-19 09:30:00,237.01,238.1,236.66,237.79,45290.0,235.5858,236.6693,235.2379,236.3611,45290.0
2025-03-19 09:35:00,238.13,238.13,237.46,237.75,14211.0,236.6991,236.6991,236.0331,236.3214,14211.0
2025-03-19 09:40:00,237.75,237.75,236.74,237.23,11642.0,236.3214,236.3214,235.3174,235.8045,11642.0
2025-03-19 09:45:00,236.9,237.82,236.76,237.51,13027.0,235.4765,236.3909,235.3373,236.0828,13027.0
2025-03-19 09:50:00,237.68,237.69,237.23,237.46,8699.0,236.2518,236.2617,235.8045,236.0331,8699.0
2025-03-19 09:55:00,237.21,237.47,237.03,237.18,35056.0,235.7846,236.0431,235.6057,235.7548,35056.0
2025-03-19 10:00:00,237.1,237.43,236.68,236.78,31206.0,235.6753,236.0033,235.2578,235.3572,31206.0
2025-03-19 10:05:00,236.94,236.96,236.36,236.56,10951.0,235.5162,235.5361,234.9397,235.1385,10951.0
2025-03-19 10:10:00,236.83,237.08,236.63,236.64,7511.0,235.4069,235.6554,235.2081,235.218,7511.0
2025-03-19 10:15:00,236.63,236.77,236.45,236.73,3523.0,235.2081,235.3473,235.0292,235.3075,3523.0
2025-03-19 10:20:00,236.6,236.95,236.56,236.88,8681.0,235.1783,235.5262,235.1385,235.4566,8681.0
2025-03-19 10:25:00,236.88,237.08,236.53,236.58,6892.0,235.4566,235.6554,235.1087,235.1584,6892.0
2025-03-19 10:30:00,236.67,236.89,236.51,236.8,6769.0,235.2479,235.4665,235.0888,235.3771,6769.0
2025-03-19 10:35:00,236.69,236.83,236.59,236.69,8236.0,235.2677,235.4069,235.1683,235.2677,8236.0
2025-03-19 10:40:00,236.72,237.03,236.71,236.86,9170.0,235.2976,235.6057,235.2876,235.4367,9170.0
2025-03-19 10:45:00,236.87,237.36,236.73,237.3,20454.0,235.4467,235.9337,235.3075,235.8741,20454.0
2025-03-19 10:50:00,237.42,237.53,236.99,236.99,5829.0,235.9934,236.1027,235.5659,235.5659,5829.0
2025-03-19 10:55:00,237.12,237.33,237.0,237.22,7330.0,235.6952,235.9039,235.5759,235.7946,7330.0
2025-03-19 11:00:00,237.22,237.43,237.1,237.1,10549.0,235.7946,236.0033,235.6753,235.6753,10549.0
2025-03-19 11:05:00,237.11,237.24,236.71,236.71,6899.0,235.6852,235.8144,235.2876,235.2876,6899.0
2025-03-19 11:10:00,236.73,236.76,236.51,236.76,7103.0,235.3075,235.3373,235.0888,235.3373,7103.0
2025-03-19 11:15:00,236.78,236.84,236.53,236.57,8185.0,235.3572,235.4168,235.1087,235.1485,8185.0
2025-03-19 11:20:00,236.57,236.73,236.26,236.56,7936.0,235.1485,235.3075,234.8403,235.1385,7936.0
2025-03-19 11:25:00,236.56,236.66,236.25,236.34,4628.0,235.1385,235.2379,234.8304,234.9198,4628.0
2025-03-19 11:30:00,236.48,236.72,236.32,236.65,7583.0,235.059,235.2976,234.9,235.228,7583.0
2025-03-19 11:35:00,236.51,236.72,236.44,236.6,10228.0,235.0888,235.2976,235.0192,235.1783,10228.0
2025-03-19 11:40:00,236.62,236.63,236.36,236.36,6333.0,235.1982,235.2081,234.9397,234.9397,6333.0
2025-03-19 11:45:00,236.49,236.75,236.28,236.71,13714.0,235.0689,235.3274,234.8602,235.2876,13714.0
2025-03-19 11:50:00,236.72,237.27,236.71,237.27,3768.0,235.2976,235.8443,235.2876,235.8443,3768.0
2025-03-19 11:55:00,237.4,237.41,237.07,237.08,6965.0,235.9735,235.9834,235.6455,235.6554,6965.0
2025-03-19 12:00:00,237.25,237.3,237.07,237.11,3585.0,235.8244,235.8741,235.6455,235.6852,3585.0
2025-03-19 12:05:00,237.2,237.49,237.09,237.36,4961.0,235.7747,236.0629,235.6653,235.9337,4961.0
2025-03-19 12:10:00,237.44,237.5,237.16,237.3,6010.0,236.0132,236.0729,235.7349,235.8741,6010.0
2025-03-19 12:15:00,237.16,237.44,237.16,237.35,2455.0,235.7349,236.0132,235.7349,235.9238,2455.0
2025-03-19 12:20:00,237.26,237.36,237.02,237.02,7092.0,235.8343,235.9337,235.5958,235.5958,7092.0
2025-03-19 12:25:00,237.08,237.39,237.04,237.39,3290.0,235.6554,235.9635,235.6156,235.9635,3290.0
2025-03-19 12:30:00,237.43,237.6,237.11,237.23,4723.0,236.0033,236.1723,235.6852,235.8045,4723.0
2025-03-19 12:35:00,237.29,237.46,237.2,237.31,1205.0,235.8641,236.0331,235.7747,235.884,1205.0
2025-03-19 12:40:00,237.2,237.33,237.14,237.19,5628.0,235.7747,235.9039,235.715,235.7647,5628.0
2025-03-19 12:45:00,237.16,237.34,237.14,237.17,2744.0,235.7349,235.9138,235.715,235.7449,2744.0
2025-03-19 12:50:00,237.25,237.35,237.15,237.15,12610.0,235.8244,235.9238,235.725,235.725,12610.0
2025-03-19 12:55:00,237.19,237.25,236.88,236.88,5406.0,235.7647,235.8244,235.4566,235.4566,5406.0
2025-03-19 13:00:00,236.83,236.95,236.56,236.56,1396.0,235.4069,235.5262,235.1385,235.1385,1396.0
2025-03-19 13:05:00,236.63,236.66,236.44,236.48,1288.0,235.2081,235.2379,235.0192,235.059,1288.0
2025-03-19 13:10:00,236.53,236.53,236.19,236.26,6568.0,235.1087,235.1087,234.7707,234.8403,6568.0
2025-03-19 13:15:00,236.27,236.27,236.02,236.09,4246.0,234.8503,234.8503,234.6018,234.6713,4246.0
2025-03-19 13:20:00,236.09,236.15,235.76,235.77,6363.0,234.6713,234.731,234.3433,234.3533,6363.0
2025-03-19 13:25:00,235.76,235.77,235.53,235.54,5649.0,234.3433,234.3533,234.1147,234.1246,5649.0
2025-03-19 13:30:00,235.65,235.7,235.52,235.69,3153.0,234.234,234.2837,234.1048,234.2737,3153.0
2025-03-19 13:35:00,235.68,235.94,235.68,235.84,6184.0,234.2638,234.5222,234.2638,234.4228,6184.0
2025-03-19 13:40:00,235.96,235.97,235.73,235.73,5910.0,234.5421,234.5521,234.3135,234.3135,5910.0
2025-03-19 13:45:00,235.74,235.79,235.32,235.39,13636.0,234.3234,234.3731,233.906,233.9755,13636.0
2025-03-19 13:50:00,235.54,235.74,235.38,235.7,9618.0,234.1246,234.3234,233.9656,234.2837,9618.0
2025-03-19 13:55:00,235.71,235.74,235.22,235.33,5670.0,234.2936,234.3234,233.8066,233.9159,5670.0
2025-03-19 14:00:00,235.19,236.2,234.89,236.09,11195.0,233.7768,234.7807,233.4786,234.6713,11195.0
2025-03-19 14:05:00,235.97,236.07,235.75,236.01,5673.0,234.5521,234.6515,234.3334,234.5918,5673.0
2025-03-19 14:10:00,236.13,236.3,236.04,236.04,11348.0,234.7111,234.8801,234.6216,234.6216,11348.0
2025-03-19 14:15:00,236.08,236.14,235.89,235.94,8039.0,234.6614,234.721,234.4725,234.5222,8039.0
2025-03-19 14:20:00,235.83,236.09,235.83,236.09,3992.0,234.4129,234.6713,234.4129,234.6713,3992.0
2025-03-19 14:25:00,236.17,236.17,235.78,235.81,4346.0,234.7509,234.7509,234.3632,234.393,4346.0
2025-03-19 14:30:00,235.88,236.35,235.83,236.04,18702.0,234.4626,234.9298,234.4129,234.6216,18702.0
2025-03-19 14:35:00,236.14,236.25,235.88,235.94,6888.0,234.721,234.8304,234.4626,234.5222,6888.0
2025-03-19 14:40:00,235.79,236.6,235.79,236.59,5696.0,234.3731,235.1783,234.3731,235.1683,5696.0
2025-03-19 14:45:00,236.51,236.52,236.24,236.33,7148.0,235.0888,235.0988,234.8204,234.9099,7148.0
2025-03-19 14:50:00,236.33,237.01,236.3,236.48,7711.0,234.9099,235.5858,234.8801,235.059,7711.0
2025-03-19 14:55:00,236.77,236.88,236.62,236.74,7659.0,235.3473,235.4566,235.1982,235.3174,7659.0
2025-03-19 15:00:00,236.78,236.89,236.74,236.81,7127.0,235.3572,235.4665,235.3174,235.387,7127.0
2025-03-19 15:05:00,236.87,237.38,236.87,237.38,13088.0,235.4467,235.9536,235.4467,235.9536,13088.0
2025-03-19 15:10:00,237.4,237.43,236.97,237.17,19038.0,235.9735,236.0033,235.5461,235.7449,19038.0
2025-03-19 15:15:00,237.17,237.38,237.04,237.34,11362.0,235.7449,235.9536,235.6156,235.9138,11362.0
2025-03-19 15:20:00,237.22,237.36,236.76,236.91,11372.0,235.7946,235.9337,235.3373,235.4864,11372.0
2025-03-19 15:25:00,236.91,237.07,236.72,237.01,11349.0,235.4864,235.6455,235.2976,235.5858,11349.0
2025-03-19 15:30:00,236.95,237.45,236.94,237.33,13308.0,235.5262,236.0232,235.5162,235.9039,13308.0
2025-03-19 15:35:00,237.38,237.52,236.76,236.76,22641.0,235.9536,236.0927,235.3373,235.3373,22641.0
2025-03-19 15:40:00,236.74,237.24,236.64,237.18,23129.0,235.3174,235.8144,235.218,235.7548,23129.0
2025-03-19 15:45:00,237.14,237.29,236.61,236.69,17902.0,235.715,235.8641,235.1882,235.2677,17902.0
2025-03-19 15:50:00,236.68,236.68,235.85,236.21,26945.0,235.2578,235.2578,234.4328,234.7906,26945.0
2025-03-19 15:55:00,236.22,236.53,236.15,236.32,101524.0,234.8006,235.1087,234.731,234.9,101524.0
2025-03-20 09:30:00,235.09,235.94,234.12,235.94,28837.0,233.6774,234.5222,232.7132,234.5222,28837.0
2025-03-20 09:35:00,235.89,235.89,233.59,233.84,10016.0,234.4725,234.4725,232.1864,232.4349,10016.0
2025-03-20 09:40:00,234.47,234.47,233.3,234.16,24535.0,233.0611,233.0611,231.8981,232.7529,24535.0
2025-03-20 09:45:00,234.05,234.3,233.72,234.15,9238.0,232.6436,232.8921,232.3156,232.743,9238.0
2025-03-20 09:50:00,234.02,234.72,233.99,234.64,8566.0,232.6138,233.3096,232.584,233.2301,8566.0
2025-03-20 09:55:00,234.65,235.36,234.5,234.99,28033.0,233.24,233.9457,233.0909,233.578,28033.0
2025-03-20 10:00:00,234.96,235.74,234.94,235.26,24597.0,233.5481,234.3234,233.5283,233.8463,24597.0
2025-03-20 10:05:00,235.25,235.25,234.66,234.8,35385.0,233.8364,233.8364,233.2499,233.3891,35385.0
2025-03-20 10:10:00,234.74,234.98,234.53,234.97,18438.0,233.3295,233.568,233.1207,233.5581,18438.0
2025-03-20 10:15:00,234.81,235.25,234.65,235.25,27051.0,233.399,233.8364,233.24,233.8364,27051.0
2025-03-20 10:20:00,235.28,235.42,235.1,235.26,12457.0,233.8662,234.0054,233.6873,233.8463,12457.0
2025-03-20 10:25:00,235.4,235.74,235.33,235.6,20218.0,233.9855,234.3234,233.9159,234.1843,20218.0
2025-03-20 10:30:00,235.52,235.73,235.23,235.69,20242.0,234.1048,234.3135,233.8165,234.2737,20242.0
2025-03-20 10:35:00,235.59,235.79,235.43,235.63,10853.0,234.1743,234.3731,234.0153,234.2141,10853.0
2025-03-20 10:40:00,235.6,235.75,235.5,235.55,10009.0,234.1843,234.3334,234.0849,234.1346,10009.0
2025-03-20 10:45:00,235.57,235.57,235.4,235.46,3826.0,234.1545,234.1545,233.9855,234.0451,3826.0
2025-03-20 10:50:00,235.4,235.56,235.07,235.55,15338.0,233.9855,234.1445,233.6575,234.1346,15338.0
2025-03-20 10:55:00,235.56,235.62,235.41,235.48,11432.0,234.1445,234.2042,233.9954,234.065,11432.0
2025-03-20 11:00:00,235.48,235.57,235.31,235.33,33726.0,234.065,234.1545,233.896,233.9159,33726.0
2025-03-20 11:05:00,235.4,235.4,234.98,234.98,7468.0,233.9855,233.9855,233.568,233.568,7468.0
2025-03-20 11:10:00,234.96,235.13,234.94,234.95,8000.0,233.5481,233.7171,233.5283,233.5382,8000.0
2025-03-20 11:15:00,235.05,235.05,234.48,234.48,9979.0,233.6376,233.6376,233.071,233.071,9979.0
2025-03-20 11:20:00,234.41,234.71,234.41,234.5,15061.0,233.0014,233.2996,233.0014,233.0909,15061.0
2025-03-20 11:25:00,234.56,234.89,234.56,234.56,36218.0,233.1505,233.4786,233.1505,233.1505,36218.0
2025-03-20 11:30:00,234.51,234.55,234.33,234.4,2903.0,233.1008,233.1406,232.9219,232.9915,2903.0
2025-03-20 11:35:00,234.31,234.65,234.29,234.51,17775.0,232.902,233.24,232.8822,233.1008,17775.0
2025-03-20 11:40:00,234.51,234.81,234.51,234.72,12605.0,233.1008,233.399,233.1008,233.3096,12605.0
2025-03-20 11:45:00,234.76,234.83,234.65,234.81,17880.0,233.3493,233.4189,233.24,233.399,17880.0
2025-03-20 11:50:00,234.8,235.01,234.79,235.0,9883.0,233.3891,233.5978,233.3792,233.5879,9883.0
2025-03-20 11:55:00,235.1,235.1,234.9,234.97,5024.0,233.6873,233.6873,233.4885,233.5581,5024.0
2025-03-20 12:00:00,234.97,235.21,234.94,235.05,18202.0,233.5581,233.7966,233.5283,233.6376,18202.0
2025-03-20 12:05:00,234.9,235.14,234.79,234.97,26700.0,233.4885,233.7271,233.3792,233.5581,26700.0
2025-03-20 12:10:00,234.97,235.37,234.9,235.25,19274.0,233.5581,233.9557,233.4885,233.8364,19274.0
2025-03-20 12:15:00,235.22,235.22,234.83,234.83,5131.0,233.8066,233.8066,233.4189,233.4189,5131.0
2025-03-20 12:20:00,234.98,235.15,234.98,235.15,7689.0,233.568,233.737,233.568,233.737,7689.0
2025-03-20 12:25:00,235.14,235.14,234.78,234.81,16305.0,233.7271,233.7271,233.3692,233.399,16305.0
2025-03-20 12:30:00,234.81,235.03,234.77,234.77,20114.0,233.399,233.6177,233.3593,233.3593,20114.0
2025-03-20 12:35:00,234.69,234.94,234.67,234.7,12341.0,233.2798,233.5283,233.2599,233.2897,12341.0
2025-03-20 12:40:00,234.7,234.84,234.62,234.72,5694.0,233.2897,233.4289,233.2102,233.3096,5694.0
2025-03-20 12:45:00,234.71,234.73,234.46,234.46,7344.0,233.2996,233.3195,233.0511,233.0511,7344.0
2025-03-20 12:50:00,234.38,234.61,234.33,234.61,9999.0,232.9716,233.2002,232.9219,233.2002,9999.0
2025-03-20 12:55:00,234.46,234.48,234.33,234.43,4119.0,233.0511,233.071,232.9219,233.0213,4119.0
2025-03-20 13:00:00,234.38,234.49,234.26,234.49,15775.0,232.9716,233.081,232.8523,233.081,15775.0
2025-03-20 13:05:00,234.5,234.76,234.46,234.73,9131.0,233.0909,233.3493,233.0511,233.3195,9131.0
2025-03-20 13:10:00,234.66,234.73,234.47,234.49,8433.0,233.2499,233.3195,233.0611,233.081,8433.0
2025-03-20 13:15:00,234.49,234.53,234.33,234.4,15137.0,233.081,233.1207,232.9219,232.9915,15137.0
2025-03-20 13:20:00,234.41,234.48,234.12,234.12,14136.0,233.0014,233.071,232.7132,232.7132,14136.0
2025-03-20 13:25:00,234.07,234.07,233.53,233.59,7196.0,232.6635,232.6635,232.1267,232.1864,7196.0
2025-03-20 13:30:00,233.67,234.06,233.67,233.89,20495.0,232.2659,232.6535,232.2659,232.4846,20495.0
2025-03-20 13:35:00,233.89,234.09,233.87,234.01,5052.0,232.4846,232.6834,232.4647,232.6038,5052.0
2025-03-20 13:40:00,234.0,234.01,233.73,233.96,9339.0,232.5939,232.6038,232.3255,232.5541,9339.0
2025-03-20 13:45:00,233.94,234.01,233.74,233.9,13703.0,232.5343,232.6038,232.3355,232.4945,13703.0
2025-03-20 13:50:00,233.8,233.91,233.46,233.47,13137.0,232.3951,232.5044,232.0571,232.0671,13137.0
2025-03-20 13:55:00,233.62,233.63,233.26,233.49,23150.0,232.2162,232.2261,231.8583,232.087,23150.0
2025-03-20 14:00:00,233.49,233.58,233.38,233.53,16620.0,232.087,232.1764,231.9776,232.1267,16620.0
2025-03-20 14:05:00,233.5,233.9,233.48,233.76,12929.0,232.0969,232.4945,232.077,232.3553,12929.0
2025-03-20 14:10:00,233.78,234.03,233.77,233.87,20024.0,232.3752,232.6237,232.3653,232.4647,20024.0
2025-03-20 14:15:00,233.9,234.04,233.79,233.98,16363.0,232.4945,232.6337,232.3852,232.574,16363.0
2025-03-20 14:20:00,233.98,234.03,233.88,233.94,12338.0,232.574,232.6237,232.4746,232.5343,12338.0
2025-03-20 14:25:00,233.92,233.96,233.77,233.77,11677.0,232.5144,232.5541,232.3653,232.3653,11677.0
2025-03-20 14:30:00,233.78,233.79,233.58,233.66,17476.0,232.3752,232.3852,232.1764,232.2559,17476.0
2025-03-20 14:35:00,233.69,233.92,233.6,233.79,14106.0,232.2858,232.5144,232.1963,232.3852,14106.0
2025-03-20 14:40:00,233.84,233.88,233.69,233.85,12697.0,232.4349,232.4746,232.2858,232.4448,12697.0
2025-03-20 14:45:00,233.82,234.0,233.74,234.0,16436.0,232.415,232.5939,232.3355,232.5939,16436.0
2025-03-20 14:50:00,234.0,234.45,233.99,234.39,13811.0,232.5939,233.0412,232.584,232.9816,13811.0
2025-03-20 14:55:00,234.39,234.45,233.98,234.1,28468.0,232.9816,233.0412,232.574,232.6933,28468.0
2025-03-20 15:00:00,234.05,234.39,234.01,234.21,25194.0,232.6436,232.9816,232.6038,232.8026,25194.0
2025-03-20 15:05:00,234.16,234.32,234.03,234.06,19935.0,232.7529,232.912,232.6237,232.6535,19935.0
2025-03-20 15:10:00,234.03,234.6,234.03,234.44,23952.0,232.6237,233.1903,232.6237,233.0313,23952.0
2025-03-20 15:15:00,234.41,234.57,234.41,234.45,11499.0,233.0014,233.1605,233.0014,233.0412,11499.0
2025-03-20 15:20:00,234.47,234.81,234.46,234.7,13362.0,233.0611,233.399,233.0511,233.2897,13362.0
2025-03-20 15:25:00,234.67,234.67,234.25,234.3,11598.0,233.2599,233.2599,232.8424,232.8921,11598.0
2025-03-20 15:30:00,234.3,234.53,234.22,234.49,12052.0,232.8921,233.1207,232.8126,233.081,12052.0
2025-03-20 15:35:00,234.43,234.64,234.22,234.27,13830.0,233.0213,233.2301,232.8126,232.8623,13830.0
2025-03-20 15:40:00,234.31,234.79,234.27,234.79,28579.0,232.902,233.3792,232.8623,233.3792,28579.0
2025-03-20 15:45:00,234.79,235.0,234.67,234.83,43522.0,233.3792,233.5879,233.2599,233.4189,43522.0
2025-03-20 15:50:00,234.8,235.0,234.46,234.83,41155.0,233.3891,233.5879,233.0511,233.4189,41155.0
2025-03-20 15:55:00,234.87,235.13,234.57,234.76,146076.0,233.4587,233.7171,233.1605,233.3493,146076.0
2025-03-21 09:30:00,233.08,233.33,231.6,233.1,380168.0,231.6794,231.9279,230.2083,231.6993,380168.0
2025-03-21 09:35:00,233.23,233.23,232.15,232.62,9004.0,231.8285,231.8285,230.755,231.2222,9004.0
2025-03-21 09:40:00,232.45,233.13,232.44,232.76,8580.0,231.0532,231.7291,231.0433,231.3614,8580.0
2025-03-21 09:45:00,232.58,232.77,232.06,232.11,10349.0,231.1824,231.3713,230.6656,230.7153,10349.0
2025-03-21 09:50:00,232.2,232.39,231.51,231.68,15580.0,230.8047,230.9936,230.1189,230.2878,15580.0
2025-03-21 09:55:00,231.72,232.0,231.61,231.84,15844.0,230.3276,230.6059,230.2183,230.4469,15844.0
2025-03-21 10:00:00,231.75,231.88,231.42,231.56,12590.0,230.3574,230.4866,230.0294,230.1686,12590.0
2025-03-21 10:05:00,231.57,231.72,231.41,231.49,14654.0,230.1785,230.3276,230.0195,230.099,14654.0
2025-03-21 10:10:00,231.49,231.72,231.34,231.67,26740.0,230.099,230.3276,229.9499,230.2779,26740.0
2025-03-21 10:15:00,231.74,231.95,231.4,231.92,9398.0,230.3475,230.5562,230.0095,230.5264,9398.0
2025-03-21 10:20:00,231.91,232.04,231.55,232.04,6474.0,230.5165,230.6457,230.1586,230.6457,6474.0
2025-03-21 10:25:00,231.98,232.11,231.67,231.85,3487.0,230.586,230.7153,230.2779,230.4568,3487.0
2025-03-21 10:30:00,231.85,232.05,231.71,231.75,6644.0,230.4568,230.6556,230.3177,230.3574,6644.0
2025-03-21 10:35:00,231.9,232.14,231.66,231.66,9752.0,230.5065,230.7451,230.268,230.268,9752.0
2025-03-21 10:40:00,231.83,232.27,231.66,232.15,9226.0,230.4369,230.8743,230.268,230.755,9226.0
2025-03-21 10:45:00,232.15,232.3,231.97,232.28,6831.0,230.755,230.9041,230.5761,230.8842,6831.0
2025-03-21 10:50:00,232.28,232.48,232.22,232.39,11753.0,230.8842,231.083,230.8246,230.9936,11753.0
2025-03-21 10:55:00,232.47,232.48,232.24,232.34,12554.0,231.0731,231.083,230.8445,230.9439,12554.0
2025-03-21 11:00:00,232.34,232.41,232.1,232.12,8452.0,230.9439,231.0135,230.7053,230.7252,8452.0
2025-03-21 11:05:00,232.02,232.28,231.92,232.25,9480.0,230.6258,230.8842,230.5264,230.8544,9480.0
2025-03-21 11:10:00,232.23,232.27,232.01,232.1,6330.0,230.8345,230.8743,230.6159,230.7053,6330.0
2025-03-21 11:15:00,232.07,232.09,231.89,231.92,12854.0,230.6755,230.6954,230.4966,230.5264,12854.0
2025-03-21 11:20:00,231.89,231.99,231.68,231.82,17077.0,230.4966,230.596,230.2878,230.427,17077.0
2025-03-21 11:25:00,231.75,231.87,231.7,231.79,6250.0,230.3574,230.4767,230.3077,230.3972,6250.0
2025-03-21 11:30:00,231.85,231.98,231.73,231.73,17355.0,230.4568,230.586,230.3375,230.3375,17355.0
2025-03-21 11:35:00,231.69,231.79,231.55,231.69,3762.0,230.2978,230.3972,230.1586,230.2978,3762.0
2025-03-21 11:40:00,231.69,231.75,231.38,231.41,12275.0,230.2978,230.3574,229.9896,230.0195,12275.0
2025-03-21 11:45:00,231.34,231.59,231.34,231.59,3224.0,229.9499,230.1984,229.9499,230.1984,3224.0
2025-03-21 11:50:00,231.56,231.59,231.35,231.45,11040.0,230.1686,230.1984,229.9598,230.0592,11040.0
2025-03-21 11:55:00,231.52,231.87,231.48,231.58,4154.0,230.1288,230.4767,230.089,230.1884,4154.0
2025-03-21 12:00:00,231.67,231.7,231.44,231.69,5695.0,230.2779,230.3077,230.0493,230.2978,5695.0
2025-03-21 12:05:00,231.8,231.91,231.7,231.71,5085.0,230.4071,230.5165,230.3077,230.3177,5085.0
2025-03-21 12:10:00,231.82,232.15,231.82,232.14,11292.0,230.427,230.755,230.427,230.7451,11292.0
2025-03-21 12:15:00,232.22,232.79,232.09,232.71,29804.0,230.8246,231.3912,230.6954,231.3117,29804.0
2025-03-21 12:20:00,232.71,233.28,232.71,233.13,4514.0,231.3117,231.8782,231.3117,231.7291,4514.0
2025-03-21 12:25:00,233.27,233.51,233.08,233.16,8022.0,231.8683,232.1068,231.6794,231.7589,8022.0
2025-03-21 12:30:00,233.17,233.17,232.87,233.1,6878.0,231.7689,231.7689,231.4707,231.6993,6878.0
2025-03-21 12:35:00,233.09,233.12,232.76,233.12,4929.0,231.6894,231.7192,231.3614,231.7192,4929.0
2025-03-21 12:40:00,233.04,233.17,232.92,232.96,5279.0,231.6397,231.7689,231.5204,231.5602,5279.0
2025-03-21 12:45:00,232.96,233.18,232.95,233.18,3680.0,231.5602,231.7788,231.5502,231.7788,3680.0
2025-03-21 12:50:00,233.06,233.36,233.05,233.12,10082.0,231.6595,231.9577,231.6496,231.7192,10082.0
2025-03-21 12:55:00,233.12,233.52,233.08,233.43,14218.0,231.7192,232.1168,231.6794,232.0273,14218.0
2025-03-21 13:00:00,233.47,233.59,233.38,233.51,6157.0,232.0671,232.1864,231.9776,232.1068,6157.0
2025-03-21 13:05:00,233.61,233.61,233.41,233.5,6917.0,232.2062,232.2062,232.0074,232.0969,6917.0
2025-03-21 13:10:00,233.6,233.6,233.33,233.34,8158.0,232.1963,232.1963,231.9279,231.9379,8158.0
2025-03-21 13:15:00,233.3,233.4,233.23,233.24,2231.0,231.8981,231.9975,231.8285,231.8385,2231.0
2025-03-21 13:20:00,233.22,233.42,233.08,233.33,5504.0,231.8186,232.0174,231.6794,231.9279,5504.0
2025-03-21 13:25:00,233.31,233.42,233.25,233.27,4399.0,231.908,232.0174,231.8484,231.8683,4399.0
2025-03-21 13:30:00,233.22,233.27,232.89,232.96,3435.0,231.8186,231.8683,231.4906,231.5602,3435.0
2025-03-21 13:35:00,232.96,233.28,232.95,233.27,7208.0,231.5602,231.8782,231.5502,231.8683,7208.0
2025-03-21 13:40:00,233.32,233.64,233.24,233.64,7051.0,231.918,232.2361,231.8385,232.2361,7051.0
2025-03-21 13:45:00,233.72,234.0,233.58,233.99,6755.0,232.3156,232.5939,232.1764,232.584,6755.0
2025-03-21 13:50:00,233.92,234.06,233.87,233.98,7599.0,232.5144,232.6535,232.4647,232.574,7599.0
2025-03-21 13:55:00,233.97,233.97,233.7,233.84,2965.0,232.5641,232.5641,232.2957,232.4349,2965.0
2025-03-21 14:00:00,233.76,233.8,233.63,233.63,6194.0,232.3553,232.3951,232.2261,232.2261,6194.0
2025-03-21 14:05:00,233.61,233.61,233.17,233.56,10488.0,232.2062,232.2062,231.7689,232.1565,10488.0
2025-03-21 14:10:00,233.56,233.77,233.51,233.58,8977.0,232.1565,232.3653,232.1068,232.1764,8977.0
2025-03-21 14:15:00,233.53,233.75,233.49,233.65,7356.0,232.1267,232.3454,232.087,232.246,7356.0
2025-03-21 14:20:00,233.81,233.88,233.55,233.59,9755.0,232.405,232.4746,232.1466,232.1864,9755.0
2025-03-21 14:25:00,233.59,233.6,233.33,233.33,16752.0,232.1864,232.1963,231.9279,231.9279,16752.0
2025-03-21 14:30:00,233.33,233.65,233.33,233.65,9580.0,231.9279,232.246,231.9279,232.246,9580.0
2025-03-21 14:35:00,233.52,233.98,233.52,233.91,12334.0,232.1168,232.574,232.1168,232.5044,12334.0
2025-03-21 14:40:00,233.88,233.99,233.84,233.92,4900.0,232.4746,232.584,232.4349,232.5144,4900.0
2025-03-21 14:45:00,233.92,233.92,233.54,233.79,13595.0,232.5144,232.5144,232.1367,232.3852,13595.0
2025-03-21 14:50:00,233.82,233.91,233.74,233.89,6720.0,232.415,232.5044,232.3355,232.4846,6720.0
2025-03-21 14:55:00,233.9,234.2,233.9,234.05,13803.0,232.4945,232.7927,232.4945,232.6436,13803.0
2025-03-21 15:00:00,234.03,234.11,233.9,234.02,18882.0,232.6237,232.7032,232.4945,232.6138,18882.0
2025-03-21 15:05:00,233.99,234.07,233.86,233.89,11759.0,232.584,232.6635,232.4547,232.4846,11759.0
2025-03-21 15:10:00,233.83,234.12,233.72,234.07,20040.0,232.4249,232.7132,232.3156,232.6635,20040.0
2025-03-21 15:15:00,234.06,234.11,233.88,233.99,13537.0,232.6535,232.7032,232.4746,232.584,13537.0
2025-03-21 15:20:00,233.98,234.25,233.75,234.24,14242.0,232.574,232.8424,232.3454,232.8325,14242.0
2025-03-21 15:25:00,234.2,234.21,233.69,233.76,20335.0,232.7927,232.8026,232.2858,232.3553,20335.0
2025-03-21 15:30:00,233.76,233.76,233.44,233.61,30860.0,232.3553,232.3553,232.0373,232.2062,30860.0
2025-03-21 15:35:00,233.53,233.91,233.3,233.64,21562.0,232.1267,232.5044,231.8981,232.2361,21562.0
2025-03-21 15:40:00,233.6,233.74,233.43,233.67,22892.0,232.1963,232.3355,232.0273,232.2659,22892.0
2025-03-21 15:45:00,233.67,233.76,233.38,233.76,24256.0,232.2659,232.3553,231.9776,232.3553,24256.0
2025-03-21 15:50:00,233.93,233.93,233.44,233.65,30894.0,232.5243,232.5243,232.0373,232.246,30894.0
2025-03-21 15:55:00,233.73,233.93,233.47,233.88,116162.0,232.3255,232.5243,232.0671,232.4746,116162.0
2025-03-24 09:30:00,236.96,237.46,236.14,237.12,46033.0,235.5361,236.0331,234.721,235.6952,46033.0
2025-03-24 09:35:00,237.13,237.54,236.55,236.94,28635.0,235.7051,236.1126,235.1286,235.5162,28635.0
2025-03-24 09:40:00,236.94,237.6,236.83,237.52,23120.0,235.5162,236.1723,235.4069,236.0927,23120.0
2025-03-24 09:45:00,237.52,237.83,237.26,237.38,22636.0,236.0927,236.4009,235.8343,235.9536,22636.0
2025-03-24 09:50:00,237.39,237.4,237.02,237.36,12887.0,235.9635,235.9735,235.5958,235.9337,12887.0
2025-03-24 09:55:00,237.1,237.48,237.1,237.48,4442.0,235.6753,236.053,235.6753,236.053,4442.0
2025-03-24 10:00:00,237.42,237.63,237.03,237.15,27126.0,235.9934,236.2021,235.6057,235.725,27126.0
2025-03-24 10:05:00,237.15,237.73,237.1,237.73,9525.0,235.725,236.3015,235.6753,236.3015,9525.0
2025-03-24 10:10:00,237.6,237.7,237.15,237.2,7808.0,236.1723,236.2717,235.725,235.7747,7808.0
2025-03-24 10:15:00,237.3,237.5,236.88,236.9,13753.0,235.8741,236.0729,235.4566,235.4765,13753.0
2025-03-24 10:20:00,237.03,237.03,235.81,235.88,13786.0,235.6057,235.6057,234.393,234.4626,13786.0
2025-03-24 10:25:00,235.89,236.87,235.89,236.87,26336.0,234.4725,235.4467,234.4725,235.4467,26336.0
2025-03-24 10:30:00,236.75,236.89,236.61,236.81,16798.0,235.3274,235.4665,235.1882,235.387,16798.0
2025-03-24 10:35:00,236.77,237.05,236.63,236.63,16284.0,235.3473,235.6256,235.2081,235.2081,16284.0
2025-03-24 10:40:00,236.8,236.8,236.27,236.5,5526.0,235.3771,235.3771,234.8503,235.0789,5526.0
2025-03-24 10:45:00,236.45,236.46,236.2,236.41,5956.0,235.0292,235.0391,234.7807,234.9894,5956.0
2025-03-24 10:50:00,236.38,236.51,236.23,236.42,5688.0,234.9596,235.0888,234.8105,234.9994,5688.0
2025-03-24 10:55:00,236.52,236.87,236.43,236.61,60749.0,235.0988,235.4467,235.0093,235.1882,60749.0
2025-03-24 11:00:00,236.57,236.68,236.43,236.68,7576.0,235.1485,235.2578,235.0093,235.2578,7576.0
2025-03-24 11:05:00,236.73,236.89,236.58,236.72,12319.0,235.3075,235.4665,235.1584,235.2976,12319.0
2025-03-24 11:10:00,236.7,236.86,236.68,236.85,16921.0,235.2777,235.4367,235.2578,235.4268,16921.0
2025-03-24 11:15:00,236.86,236.95,236.77,236.86,5537.0,235.4367,235.5262,235.3473,235.4367,5537.0
2025-03-24 11:20:00,236.86,236.95,236.63,236.63,44080.0,235.4367,235.5262,235.2081,235.2081,44080.0
2025-03-24 11:25:00,236.61,236.64,236.39,236.51,20018.0,235.1882,235.218,234.9695,235.0888,20018.0
2025-03-24 11:30:00,236.51,236.56,235.99,236.43,20072.0,235.0888,235.1385,234.5719,235.0093,20072.0
2025-03-24 11:35:00,236.4,236.46,236.08,236.13,4930.0,234.9795,235.0391,234.6614,234.7111,4930.0
2025-03-24 11:40:00,236.23,236.23,235.97,236.03,2349.0,234.8105,234.8105,234.5521,234.6117,2349.0
2025-03-24 11:45:00,236.01,236.09,235.54,235.59,6567.0,234.5918,234.6713,234.1246,234.1743,6567.0
2025-03-24 11:50:00,235.57,235.78,235.5,235.68,7032.0,234.1545,234.3632,234.0849,234.2638,7032.0
2025-03-24 11:55:00,235.57,235.73,235.57,235.64,6893.0,234.1545,234.3135,234.1545,234.224,6893.0
2025-03-24 12:00:00,235.69,235.79,235.19,235.2,18231.0,234.2737,234.3731,233.7768,233.7867,18231.0
2025-03-24 12:05:00,235.18,235.5,235.18,235.46,15544.0,233.7668,234.0849,233.7668,234.0451,15544.0
2025-03-24 12:10:00,235.46,235.61,235.33,235.37,8553.0,234.0451,234.1942,233.9159,233.9557,8553.0
2025-03-24 12:15:00,235.26,235.38,234.67,234.67,16911.0,233.8463,233.9656,233.2599,233.2599,16911.0
2025-03-24 12:20:00,234.67,235.02,234.66,234.93,20246.0,233.2599,233.6078,233.2499,233.5183,20246.0
2025-03-24 12:25:00,234.92,235.04,234.55,234.62,10258.0,233.5084,233.6277,233.1406,233.2102,10258.0
2025-03-24 12:30:00,234.64,234.87,234.57,234.79,12947.0,233.2301,233.4587,233.1605,233.3792,12947.0
2025-03-24 12:35:00,234.8,234.88,234.4,234.4,5591.0,233.3891,233.4686,232.9915,232.9915,5591.0
2025-03-24 12:40:00,234.4,234.74,234.27,234.74,6881.0,232.9915,233.3295,232.8623,233.3295,6881.0
2025-03-24 12:45:00,234.77,234.84,234.48,234.51,8859.0,233.3593,233.4289,233.071,233.1008,8859.0
2025-03-24 12:50:00,234.57,234.76,234.51,234.66,15949.0,233.1605,233.3493,233.1008,233.2499,15949.0
2025-03-24 12:55:00,234.77,234.77,234.55,234.67,5780.0,233.3593,233.3593,233.1406,233.2599,5780.0
2025-03-24 13:00:00,234.69,234.71,234.41,234.41,11648.0,233.2798,233.2996,233.0014,233.0014,11648.0
2025-03-24 13:05:00,234.46,234.73,234.46,234.66,10733.0,233.0511,233.3195,233.0511,233.2499,10733.0
2025-03-24 13:10:00,234.7,234.86,234.62,234.77,4572.0,233.2897,233.4487,233.2102,233.3593,4572.0
2025-03-24 13:15:00,234.86,234.96,234.74,234.86,5919.0,233.4487,233.5481,233.3295,233.4487,5919.0
2025-03-24 13:20:00,234.96,235.04,234.88,234.96,3608.0,233.5481,233.6277,233.4686,233.5481,3608.0
2025-03-24 13:25:00,234.95,235.03,234.81,235.03,7625.0,233.5382,233.6177,233.399,233.6177,7625.0
2025-03-24 13:30:00,235.03,235.17,235.03,235.04,9200.0,233.6177,233.7569,233.6177,233.6277,9200.0
2025-03-24 13:35:00,235.06,235.12,234.99,234.99,11103.0,233.6475,233.7072,233.578,233.578,11103.0
2025-03-24 13:40:00,235.04,235.09,234.91,235.03,7756.0,233.6277,233.6774,233.4984,233.6177,7756.0
2025-03-24 13:45:00,234.92,234.98,234.71,234.86,17667.0,233.5084,233.568,233.2996,233.4487,17667.0
2025-03-24 13:50:00,234.86,235.07,234.84,235.06,27077.0,233.4487,233.6575,233.4289,233.6475,27077.0
2025-03-24 13:55:00,235.06,235.07,234.75,234.85,10031.0,233.6475,233.6575,233.3394,233.4388,10031.0
2025-03-24 14:00:00,234.88,234.93,234.52,234.56,9038.0,233.4686,233.5183,233.1108,233.1505,9038.0
2025-03-24 14:05:00,234.6,234.75,234.55,234.74,9840.0,233.1903,233.3394,233.1406,233.3295,9840.0
2025-03-24 14:10:00,234.69,234.81,234.5,234.79,21703.0,233.2798,233.399,233.0909,233.3792,21703.0
2025-03-24 14:15:00,234.7,234.77,234.31,234.31,6381.0,233.2897,233.3593,232.902,232.902,6381.0
2025-03-24 14:20:00,234.31,234.45,234.07,234.25,8666.0,232.902,233.0412,232.6635,232.8424,8666.0
2025-03-24 14:25:00,234.16,234.16,233.95,233.96,46174.0,232.7529,232.7529,232.5442,232.5541,46174.0
2025-03-24 14:30:00,234.01,234.07,233.94,233.99,24860.0,232.6038,232.6635,232.5343,232.584,24860.0
2025-03-24 14:35:00,233.95,234.25,233.87,234.25,41256.0,232.5442,232.8424,232.4647,232.8424,41256.0
2025-03-24 14:40:00,234.4,234.42,234.17,234.42,19576.0,232.9915,233.0114,232.7629,233.0114,19576.0
2025-03-24 14:45:00,234.42,234.6,234.34,234.49,19920.0,233.0114,233.1903,232.9319,233.081,19920.0
2025-03-24 14:50:00,234.49,234.6,234.44,234.56,30352.0,233.081,233.1903,233.0313,233.1505,30352.0
2025-03-24 14:55:00,234.56,234.71,234.52,234.52,23598.0,233.1505,233.2996,233.1108,233.1108,23598.0
2025-03-24 15:00:00,234.57,234.69,234.44,234.67,31893.0,233.1605,233.2798,233.0313,233.2599,31893.0
2025-03-24 15:05:00,234.68,234.68,234.47,234.64,16777.0,233.2698,233.2698,233.0611,233.2301,16777.0
2025-03-24 15:10:00,234.59,234.85,234.52,234.76,23710.0,233.1804,233.4388,233.1108,233.3493,23710.0
2025-03-24 15:15:00,234.73,234.97,234.73,234.83,12090.0,233.3195,233.5581,233.3195,233.4189,12090.0
2025-03-24 15:20:00,234.82,235.13,234.79,235.13,16215.0,233.409,233.7171,233.3792,233.7171,16215.0
2025-03-24 15:25:00,235.0,235.13,234.67,234.74,16229.0,233.5879,233.7171,233.2599,233.3295,16229.0
2025-03-24 15:30:00,234.72,235.23,234.72,235.12,18993.0,233.3096,233.8165,233.3096,233.7072,18993.0
2025-03-24 15:35:00,235.04,235.21,235.01,235.02,25887.0,233.6277,233.7966,233.5978,233.6078,25887.0
2025-03-24 15:40:00,235.11,235.15,234.88,234.91,23294.0,233.6972,233.737,233.4686,233.4984,23294.0
2025-03-24 15:45:00,234.9,234.98,234.79,234.94,30997.0,233.4885,233.568,233.3792,233.5283,30997.0
2025-03-24 15:50:00,234.87,235.14,234.57,235.0,67632.0,233.4587,233.7271,233.1605,233.5879,67632.0
2025-03-24 15:55:00,235.02,235.31,234.94,235.17,126622.0,233.6078,233.896,233.5283,233.7569,126622.0
2025-03-25 09:30:00,235.2,236.14,234.7,236.06,26464.0,233.7867,234.721,233.2897,234.6415,26464.0
2025-03-25 09:35:00,236.06,236.44,235.34,235.59,3414.0,234.6415,235.0192,233.9258,234.1743,3414.0
2025-03-25 09:40:00,235.58,235.59,234.98,235.01,6278.0,234.1644,234.1743,233.568,233.5978,6278.0
2025-03-25 09:45:00,235.19,235.7,235.13,235.59,4655.0,233.7768,234.2837,233.7171,234.1743,4655.0
2025-03-25 09:50:00,235.55,235.99,235.39,235.84,5033.0,234.1346,234.5719,233.9755,234.4228,5033.0
2025-03-25 09:55:00,235.63,235.77,235.25,235.38,5991.0,234.2141,234.3533,233.8364,233.9656,5991.0
2025-03-25 10:00:00,235.26,235.4,235.0,235.26,9549.0,233.8463,233.9855,233.5879,233.8463,9549.0
2025-03-25 10:05:00,235.3,235.41,235.05,235.09,5500.0,233.8861,233.9954,233.6376,233.6774,5500.0
2025-03-25 10:10:00,235.16,235.75,235.04,235.31,33059.0,233.7469,234.3334,233.6277,233.896,33059.0
2025-03-25 10:15:00,235.34,235.74,235.22,235.29,10171.0,233.9258,234.3234,233.8066,233.8761,10171.0
2025-03-25 10:20:00,235.33,235.62,235.32,235.37,5776.0,233.9159,234.2042,233.906,233.9557,5776.0
2025-03-25 10:25:00,235.43,235.55,235.14,235.55,6342.0,234.0153,234.1346,233.7271,234.1346,6342.0
2025-03-25 10:30:00,235.69,235.79,235.42,235.79,8271.0,234.2737,234.3731,234.0054,234.3731,8271.0
2025-03-25 10:35:00,235.69,235.79,235.26,235.43,7339.0,234.2737,234.3731,233.8463,234.0153,7339.0
2025-03-25 10:40:00,235.28,235.51,235.24,235.37,3463.0,233.8662,234.0948,233.8265,233.9557,3463.0
2025-03-25 10:45:00,235.29,235.47,235.0,235.32,11279.0,233.8761,234.0551,233.5879,233.906,11279.0
2025-03-25 10:50:00,235.34,235.72,235.33,235.47,6271.0,233.9258,234.3036,233.9159,234.0551,6271.0
2025-03-25 10:55:00,235.61,235.61,235.28,235.31,3148.0,234.1942,234.1942,233.8662,233.896,3148.0
2025-03-25 11:00:00,235.31,235.69,235.27,235.41,13817.0,233.896,234.2737,233.8563,233.9954,13817.0
2025-03-25 11:05:00,235.46,235.46,235.12,235.17,4726.0,234.0451,234.0451,233.7072,233.7569,4726.0
2025-03-25 11:10:00,235.22,235.41,235.09,235.41,25433.0,233.8066,233.9954,233.6774,233.9954,25433.0
2025-03-25 11:15:00,235.3,235.36,235.17,235.2,3805.0,233.8861,233.9457,233.7569,233.7867,3805.0
2025-03-25 11:20:00,235.25,235.3,235.11,235.3,5076.0,233.8364,233.8861,233.6972,233.8861,5076.0
2025-03-25 11:25:00,235.28,235.28,234.97,235.1,5812.0,233.8662,233.8662,233.5581,233.6873,5812.0
2025-03-25 11:30:00,235.2,235.2,234.9,234.9,10764.0,233.7867,233.7867,233.4885,233.4885,10764.0
2025-03-25 11:35:00,234.89,234.95,234.81,234.85,5742.0,233.4786,233.5382,233.399,233.4388,5742.0
2025-03-25 11:40:00,234.86,234.9,234.77,234.89,3658.0,233.4487,233.4885,233.3593,233.4786,3658.0
2025-03-25 11:45:00,234.87,234.95,234.34,234.41,19389.0,233.4587,233.5382,232.9319,233.0014,19389.0
2025-03-25 11:50:00,234.42,234.62,234.42,234.59,4495.0,233.0114,233.2102,233.0114,233.1804,4495.0
2025-03-25 11:55:00,234.58,234.92,234.44,234.91,8977.0,233.1704,233.5084,233.0313,233.4984,8977.0
2025-03-25 12:00:00,234.97,234.98,234.79,234.95,3196.0,233.5581,233.568,233.3792,233.5382,3196.0
2025-03-25 12:05:00,234.78,234.79,234.54,234.73,15157.0,233.3692,233.3792,233.1307,233.3195,15157.0
2025-03-25 12:10:00,234.73,234.8,234.65,234.8,5496.0,233.3195,233.3891,233.24,233.3891,5496.0
2025-03-25 12:15:00,234.68,234.95,234.65,234.94,5308.0,233.2698,233.5382,233.24,233.5283,5308.0
2025-03-25 12:20:00,234.97,235.22,234.93,235.18,11477.0,233.5581,233.8066,233.5183,233.7668,11477.0
2025-03-25 12:25:00,235.18,235.32,235.14,235.17,9970.0,233.7668,233.906,233.7271,233.7569,9970.0
2025-03-25 12:30:00,235.17,235.19,235.01,235.12,5419.0,233.7569,233.7768,233.5978,233.7072,5419.0
2025-03-25 12:35:00,235.2,235.25,235.03,235.2,11600.0,233.7867,233.8364,233.6177,233.7867,11600.0
2025-03-25 12:40:00,235.2,235.29,234.98,235.0,16005.0,233.7867,233.8761,233.568,233.5879,16005.0
2025-03-25 12:45:00,235.0,235.07,234.93,234.98,3262.0,233.5879,233.6575,233.5183,233.568,3262.0
2025-03-25 12:50:00,234.93,235.17,234.9,235.09,7747.0,233.5183,233.7569,233.4885,233.6774,7747.0
2025-03-25 12:55:00,235.14,235.28,235.11,235.23,2779.0,233.7271,233.8662,233.6972,233.8165,2779.0
2025-03-25 13:00:00,235.13,235.38,235.13,235.2,14042.0,233.7171,233.9656,233.7171,233.7867,14042.0
2025-03-25 13:05:00,235.2,235.31,235.1,235.31,2441.0,233.7867,233.896,233.6873,233.896,2441.0
2025-03-25 13:10:00,235.29,235.29,235.1,235.12,2822.0,233.8761,233.8761,233.6873,233.7072,2822.0
2025-03-25 13:15:00,235.19,235.19,234.91,234.92,4965.0,233.7768,233.7768,233.4984,233.5084,4965.0
2025-03-25 13:20:00,234.91,234.95,234.82,234.87,3894.0,233.4984,233.5382,233.409,233.4587,3894.0
2025-03-25 13:25:00,234.82,234.85,234.67,234.69,10865.0,233.409,233.4388,233.2599,233.2798,10865.0
2025-03-25 13:30:00,234.75,234.86,234.74,234.82,10608.0,233.3394,233.4487,233.3295,233.409,10608.0
2025-03-25 13:35:00,234.78,235.0,234.78,234.93,11600.0,233.3692,233.5879,233.3692,233.5183,11600.0
2025-03-25 13:40:00,235.0,235.32,234.98,235.24,7042.0,233.5879,233.906,233.568,233.8265,7042.0
2025-03-25 13:45:00,235.38,235.49,235.37,235.37,4878.0,233.9656,234.0749,233.9557,233.9557,4878.0
2025-03-25 13:50:00,235.39,235.56,235.37,235.44,8008.0,233.9755,234.1445,233.9557,234.0252,8008.0
2025-03-25 13:55:00,235.53,235.7,235.47,235.51,4557.0,234.1147,234.2837,234.0551,234.0948,4557.0
2025-03-25 14:00:00,235.54,235.67,235.54,235.58,1763.0,234.1246,234.2539,234.1246,234.1644,1763.0
2025-03-25 14:05:00,235.67,235.67,235.35,235.5,7122.0,234.2539,234.2539,233.9358,234.0849,7122.0
2025-03-25 14:10:00,235.56,235.98,235.56,235.98,2491.0,234.1445,234.562,234.1445,234.562,2491.0
2025-03-25 14:15:00,235.94,235.94,235.78,235.86,4383.0,234.5222,234.5222,234.3632,234.4427,4383.0
2025-03-25 14:20:00,235.87,235.96,235.7,235.74,6221.0,234.4527,234.5421,234.2837,234.3234,6221.0
2025-03-25 14:25:00,235.7,235.73,235.63,235.72,5996.0,234.2837,234.3135,234.2141,234.3036,5996.0
2025-03-25 14:30:00,235.72,235.86,235.59,235.81,12376.0,234.3036,234.4427,234.1743,234.393,12376.0
2025-03-25 14:35:00,235.84,235.99,235.76,235.91,4834.0,234.4228,234.5719,234.3433,234.4924,4834.0
2025-03-25 14:40:00,235.91,235.95,235.8,235.95,7886.0,234.4924,234.5322,234.3831,234.5322,7886.0
2025-03-25 14:45:00,235.95,236.16,235.92,236.02,8085.0,234.5322,234.7409,234.5024,234.6018,8085.0
2025-03-25 14:50:00,235.97,236.13,235.88,236.08,7032.0,234.5521,234.7111,234.4626,234.6614,7032.0
2025-03-25 14:55:00,236.21,236.21,235.96,235.97,14467.0,234.7906,234.7906,234.5421,234.5521,14467.0
2025-03-25 15:00:00,235.97,236.12,235.84,236.11,4890.0,234.5521,234.7012,234.4228,234.6912,4890.0
2025-03-25 15:05:00,236.13,236.16,235.87,235.92,9648.0,234.7111,234.7409,234.4527,234.5024,9648.0
2025-03-25 15:10:00,235.92,235.92,235.52,235.52,11939.0,234.5024,234.5024,234.1048,234.1048,11939.0
2025-03-25 15:15:00,235.53,235.83,235.53,235.83,10292.0,234.1147,234.4129,234.1147,234.4129,10292.0
2025-03-25 15:20:00,235.77,235.85,235.63,235.63,12657.0,234.3533,234.4328,234.2141,234.2141,12657.0
2025-03-25 15:25:00,235.69,235.89,235.61,235.87,7307.0,234.2737,234.4725,234.1942,234.4527,7307.0
2025-03-25 15:30:00,235.86,236.16,235.83,236.13,9541.0,234.4427,234.7409,234.4129,234.7111,9541.0
2025-03-25 15:35:00,236.08,236.23,235.08,235.81,34291.0,234.6614,234.8105,233.6674,234.393,34291.0
2025-03-25 15:40:00,235.81,236.11,235.8,235.9,12130.0,234.393,234.6912,234.3831,234.4825,12130.0
2025-03-25 15:45:00,235.94,236.43,235.94,236.4,10258.0,234.5222,235.0093,234.5222,234.9795,10258.0
2025-03-25 15:50:00,236.45,236.54,235.77,235.99,40159.0,235.0292,235.1186,234.3533,234.5719,40159.0
2025-03-25 15:55:00,236.08,236.13,235.7,235.79,86411.0,234.6614,234.7111,234.2837,234.3731,86411.0
2025-03-26 09:30:00,235.86,236.81,235.69,236.12,46791.0,234.4427,235.387,234.2737,234.7012,46791.0
2025-03-26 09:35:00,236.28,236.56,235.93,236.35,16612.0,234.8602,235.1385,234.5123,234.9298,16612.0
2025-03-26 09:40:00,236.52,237.0,236.42,236.6,12020.0,235.0988,235.5759,234.9994,235.1783,12020.0
2025-03-26 09:45:00,236.6,237.15,236.34,236.34,31514.0,235.1783,235.725,234.9198,234.9198,31514.0
2025-03-26 09:50:00,236.42,236.92,236.25,236.49,12562.0,234.9994,235.4964,234.8304,235.0689,12562.0
2025-03-26 09:55:00,236.5,236.9,236.48,236.72,15836.0,235.0789,235.4765,235.059,235.2976,15836.0
2025-03-26 10:00:00,236.83,237.11,236.42,236.45,14002.0,235.4069,235.6852,234.9994,235.0292,14002.0
2025-03-26 10:05:00,236.85,236.85,236.3,236.35,5903.0,235.4268,235.4268,234.8801,234.9298,5903.0
2025-03-26 10:10:00,236.26,236.6,236.25,236.42,13467.0,234.8403,235.1783,234.8304,234.9994,13467.0
2025-03-26 10:15:00,236.44,236.84,236.31,236.48,7265.0,235.0192,235.4168,234.89,235.059,7265.0
2025-03-26 10:20:00,236.47,236.8,236.4,236.77,23962.0,235.0491,235.3771,234.9795,235.3473,23962.0
2025-03-26 10:25:00,236.68,236.75,236.48,236.75,7103.0,235.2578,235.3274,235.059,235.3274,7103.0
2025-03-26 10:30:00,236.86,236.86,236.55,236.69,3811.0,235.4367,235.4367,235.1286,235.2677,3811.0
2025-03-26 10:35:00,236.56,236.86,236.55,236.7,5164.0,235.1385,235.4367,235.1286,235.2777,5164.0
2025-03-26 10:40:00,236.68,237.09,236.55,237.09,3872.0,235.2578,235.6653,235.1286,235.6653,3872.0
2025-03-26 10:45:00,237.09,237.1,236.92,237.0,5023.0,235.6653,235.6753,235.4964,235.5759,5023.0
2025-03-26 10:50:00,237.01,237.14,236.4,236.57,13324.0,235.5858,235.715,234.9795,235.1485,13324.0
2025-03-26 10:55:00,236.58,236.93,236.57,236.93,3454.0,235.1584,235.5063,235.1485,235.5063,3454.0
2025-03-26 11:00:00,236.83,237.33,236.71,237.31,6202.0,235.4069,235.9039,235.2876,235.884,6202.0
2025-03-26 11:05:00,237.41,237.45,237.22,237.45,7046.0,235.9834,236.0232,235.7946,236.0232,7046.0
2025-03-26 11:10:00,237.39,237.45,237.18,237.25,6441.0,235.9635,236.0232,235.7548,235.8244,6441.0
2025-03-26 11:15:00,237.28,237.41,237.24,237.27,4712.0,235.8542,235.9834,235.8144,235.8443,4712.0
2025-03-26 11:20:00,237.26,237.52,237.19,237.52,6524.0,235.8343,236.0927,235.7647,236.0927,6524.0
2025-03-26 11:25:00,237.49,237.64,237.48,237.57,3772.0,236.0629,236.212,236.053,236.1424,3772.0
2025-03-26 11:30:00,237.59,237.94,237.59,237.86,10862.0,236.1623,236.5102,236.1623,236.4307,10862.0
2025-03-26 11:35:00,237.86,237.94,237.71,237.82,8584.0,236.4307,236.5102,236.2816,236.3909,8584.0
2025-03-26 11:40:00,237.86,237.87,237.64,237.7,6086.0,236.4307,236.4406,236.212,236.2717,6086.0
2025-03-26 11:45:00,237.64,237.72,237.29,237.37,8136.0,236.212,236.2915,235.8641,235.9437,8136.0
2025-03-26 11:50:00,237.5,237.59,237.44,237.51,3650.0,236.0729,236.1623,236.0132,236.0828,3650.0
2025-03-26 11:55:00,237.52,237.52,237.12,237.36,11610.0,236.0927,236.0927,235.6952,235.9337,11610.0
2025-03-26 12:00:00,237.17,237.54,237.16,237.53,3618.0,235.7449,236.1126,235.7349,236.1027,3618.0
2025-03-26 12:05:00,237.49,237.56,237.39,237.53,1624.0,236.0629,236.1325,235.9635,236.1027,1624.0
2025-03-26 12:10:00,237.51,237.93,237.51,237.86,2225.0,236.0828,236.5003,236.0828,236.4307,2225.0
2025-03-26 12:15:00,237.72,237.92,237.72,237.91,3565.0,236.2915,236.4903,236.2915,236.4804,3565.0
2025-03-26 12:20:00,237.91,238.14,237.82,237.82,6506.0,236.4804,236.709,236.3909,236.3909,6506.0
2025-03-26 12:25:00,237.82,237.88,237.69,237.79,4706.0,236.3909,236.4506,236.2617,236.3611,4706.0
2025-03-26 12:30:00,237.84,237.96,237.65,237.69,6282.0,236.4108,236.5301,236.222,236.2617,6282.0
2025-03-26 12:35:00,237.69,237.72,237.44,237.44,5386.0,236.2617,236.2915,236.0132,236.0132,5386.0
2025-03-26 12:40:00,237.44,237.62,237.37,237.42,1836.0,236.0132,236.1921,235.9437,235.9934,1836.0
2025-03-26 12:45:00,237.46,237.79,237.41,237.74,5734.0,236.0331,236.3611,235.9834,236.3114,5734.0
2025-03-26 12:50:00,237.67,237.77,237.45,237.62,3464.0,236.2418,236.3412,236.0232,236.1921,3464.0
2025-03-26 12:55:00,237.63,237.67,237.56,237.56,1119.0,236.2021,236.2418,236.1325,236.1325,1119.0
2025-03-26 13:00:00,237.64,237.74,237.64,237.73,1161.0,236.212,236.3114,236.212,236.3015,1161.0
2025-03-26 13:05:00,237.56,237.97,237.56,237.8,9437.0,236.1325,236.54,236.1325,236.3711,9437.0
2025-03-26 13:10:00,237.8,237.81,237.66,237.8,9462.0,236.3711,236.381,236.2319,236.3711,9462.0
2025-03-26 13:15:00,237.73,237.78,237.55,237.66,3144.0,236.3015,236.3512,236.1226,236.2319,3144.0
2025-03-26 13:20:00,237.66,237.81,237.55,237.7,3108.0,236.2319,236.381,236.1226,236.2717,3108.0
2025-03-26 13:25:00,237.7,237.7,237.48,237.61,7156.0,236.2717,236.2717,236.053,236.1822,7156.0
2025-03-26 13:30:00,237.61,237.61,237.37,237.47,3041.0,236.1822,236.1822,235.9437,236.0431,3041.0
2025-03-26 13:35:00,237.47,237.74,237.39,237.59,7212.0,236.0431,236.3114,235.9635,236.1623,7212.0
2025-03-26 13:40:00,237.68,237.86,237.64,237.76,6922.0,236.2518,236.4307,236.212,236.3313,6922.0
2025-03-26 13:45:00,237.75,237.75,237.44,237.48,3245.0,236.3214,236.3214,236.0132,236.053,3245.0
2025-03-26 13:50:00,237.5,237.56,237.47,237.55,1100.0,236.0729,236.1325,236.0431,236.1226,1100.0
2025-03-26 13:55:00,237.56,237.8,237.56,237.64,6177.0,236.1325,236.3711,236.1325,236.212,6177.0
2025-03-26 14:00:00,237.53,237.75,237.49,237.75,1930.0,236.1027,236.3214,236.0629,236.3214,1930.0
2025-03-26 14:05:00,237.74,237.92,237.63,237.81,5427.0,236.3114,236.4903,236.2021,236.381,5427.0
2025-03-26 14:10:00,237.89,238.15,237.82,238.14,2302.0,236.4605,236.719,236.3909,236.709,2302.0
2025-03-26 14:15:00,238.09,238.14,237.91,237.99,13141.0,236.6593,236.709,236.4804,236.5599,13141.0
2025-03-26 14:20:00,238.08,238.08,237.9,238.04,4302.0,236.6494,236.6494,236.4705,236.6096,4302.0
2025-03-26 14:25:00,238.04,238.09,237.91,238.03,6370.0,236.6096,236.6593,236.4804,236.5997,6370.0
2025-03-26 14:30:00,238.04,238.11,237.77,237.79,6766.0,236.6096,236.6792,236.3412,236.3611,6766.0
2025-03-26 14:35:00,237.83,238.08,237.78,238.01,6495.0,236.4009,236.6494,236.3512,236.5798,6495.0
2025-03-26 14:40:00,237.97,238.06,237.8,237.84,5455.0,236.54,236.6295,236.3711,236.4108,5455.0
2025-03-26 14:45:00,237.9,237.99,237.66,237.73,6021.0,236.4705,236.5599,236.2319,236.3015,6021.0
2025-03-26 14:50:00,237.77,237.83,237.67,237.68,2398.0,236.3412,236.4009,236.2418,236.2518,2398.0
2025-03-26 14:55:00,237.86,237.86,237.61,237.71,7200.0,236.4307,236.4307,236.1822,236.2816,7200.0
2025-03-26 15:00:00,237.75,237.84,237.56,237.63,5208.0,236.3214,236.4108,236.1325,236.2021,5208.0
2025-03-26 15:05:00,237.62,237.88,237.59,237.69,10228.0,236.1921,236.4506,236.1623,236.2617,10228.0
2025-03-26 15:10:00,237.73,237.8,237.64,237.74,7075.0,236.3015,236.3711,236.212,236.3114,7075.0
2025-03-26 15:15:00,237.74,238.06,237.74,237.92,7214.0,236.3114,236.6295,236.3114,236.4903,7214.0
2025-03-26 15:20:00,237.96,238.36,237.95,237.98,8870.0,236.5301,236.9277,236.5202,236.55,8870.0
2025-03-26 15:25:00,237.97,238.16,237.92,238.02,10410.0,236.54,236.7289,236.4903,236.5897,10410.0
2025-03-26 15:30:00,238.03,238.07,237.71,237.81,8064.0,236.5997,236.6394,236.2816,236.381,8064.0
2025-03-26 15:35:00,237.84,238.17,237.84,238.13,10164.0,236.4108,236.7388,236.4108,236.6991,10164.0
2025-03-26 15:40:00,238.11,238.49,238.11,238.29,18584.0,236.6792,237.0569,236.6792,236.8581,18584.0
2025-03-26 15:45:00,238.35,238.54,238.2,238.45,18643.0,236.9178,237.1066,236.7687,237.0172,18643.0
2025-03-26 15:50:00,238.6,238.75,238.3,238.44,42240.0,237.1663,237.3154,236.8681,237.0072,42240.0
2025-03-26 15:55:00,238.42,238.46,237.96,238.02,94961.0,236.9873,237.0271,236.5301,236.5897,94961.0
2025-03-27 09:30:00,238.33,238.33,236.51,236.92,34644.0,236.8979,236.8979,235.0888,235.4964,34644.0
2025-03-27 09:35:00,236.71,237.0,236.6,236.61,2000.0,235.2876,235.5759,235.1783,235.1882,2000.0
2025-03-27 09:40:00,236.6,236.87,236.14,236.2,9750.0,235.1783,235.4467,234.721,234.7807,9750.0
2025-03-27 09:45:00,236.45,236.64,236.02,236.49,7647.0,235.0292,235.218,234.6018,235.0689,7647.0
2025-03-27 09:50:00,236.48,236.6,235.99,236.21,31993.0,235.059,235.1783,234.5719,234.7906,31993.0
2025-03-27 09:55:00,236.24,236.53,236.15,236.15,16464.0,234.8204,235.1087,234.731,234.731,16464.0
2025-03-27 10:00:00,236.39,236.39,235.78,235.78,9768.0,234.9695,234.9695,234.3632,234.3632,9768.0
2025-03-27 10:05:00,236.03,236.03,235.39,235.39,12936.0,234.6117,234.6117,233.9755,233.9755,12936.0
2025-03-27 10:10:00,235.2,235.41,234.85,235.39,14053.0,233.7867,233.9954,233.4388,233.9755,14053.0
2025-03-27 10:15:00,235.4,235.85,235.25,235.78,7332.0,233.9855,234.4328,233.8364,234.3632,7332.0
2025-03-27 10:20:00,235.69,235.93,234.96,235.13,14552.0,234.2737,234.5123,233.5481,233.7171,14552.0
2025-03-27 10:25:00,235.06,235.31,234.9,234.9,11813.0,233.6475,233.896,233.4885,233.4885,11813.0
2025-03-27 10:30:00,234.88,235.31,234.81,235.25,22103.0,233.4686,233.896,233.399,233.8364,22103.0
2025-03-27 10:35:00,235.26,235.48,235.25,235.34,9727.0,233.8463,234.065,233.8364,233.9258,9727.0
2025-03-27 10:40:00,235.32,236.02,235.21,235.74,16042.0,233.906,234.6018,233.7966,234.3234,16042.0
2025-03-27 10:45:00,235.87,235.87,235.05,235.31,8772.0,234.4527,234.4527,233.6376,233.896,8772.0
2025-03-27 10:50:00,235.31,235.47,235.27,235.37,4826.0,233.896,234.0551,233.8563,233.9557,4826.0
2025-03-27 10:55:00,235.39,235.49,235.34,235.48,4338.0,233.9755,234.0749,233.9258,234.065,4338.0
2025-03-27 11:00:00,235.27,235.46,235.19,235.29,11568.0,233.8563,234.0451,233.7768,233.8761,11568.0
2025-03-27 11:05:00,235.3,235.3,235.25,235.29,1752.0,233.8861,233.8861,233.8364,233.8761,1752.0
2025-03-27 11:10:00,235.3,236.0,235.3,235.87,17284.0,233.8861,234.5819,233.8861,234.4527,17284.0
2025-03-27 11:15:00,235.91,236.43,235.9,236.43,7323.0,234.4924,235.0093,234.4825,235.0093,7323.0
2025-03-27 11:20:00,236.4,236.41,236.21,236.31,6500.0,234.9795,234.9894,234.7906,234.89,6500.0
2025-03-27 11:25:00,236.24,236.42,236.08,236.21,13546.0,234.8204,234.9994,234.6614,234.7906,13546.0
2025-03-27 11:30:00,236.25,236.37,235.94,235.95,6306.0,234.8304,234.9497,234.5222,234.5322,6306.0
2025-03-27 11:35:00,235.95,235.99,235.82,235.83,5355.0,234.5322,234.5719,234.403,234.4129,5355.0
2025-03-27 11:40:00,235.86,235.88,235.71,235.86,8173.0,234.4427,234.4626,234.2936,234.4427,8173.0
2025-03-27 11:45:00,235.86,235.93,235.77,235.79,4160.0,234.4427,234.5123,234.3533,234.3731,4160.0
2025-03-27 11:50:00,235.71,235.87,235.33,235.33,8529.0,234.2936,234.4527,233.9159,233.9159,8529.0
2025-03-27 11:55:00,235.3,235.48,235.11,235.48,11532.0,233.8861,234.065,233.6972,234.065,11532.0
2025-03-27 12:00:00,235.39,235.77,235.39,235.67,7529.0,233.9755,234.3533,233.9755,234.2539,7529.0
2025-03-27 12:05:00,235.77,235.89,235.62,235.78,3164.0,234.3533,234.4725,234.2042,234.3632,3164.0
2025-03-27 12:10:00,235.76,235.76,235.5,235.56,3614.0,234.3433,234.3433,234.0849,234.1445,3614.0
2025-03-27 12:15:00,235.56,235.57,235.18,235.18,8236.0,234.1445,234.1545,233.7668,233.7668,8236.0
2025-03-27 12:20:00,235.15,235.48,235.14,235.3,6163.0,233.737,234.065,233.7271,233.8861,6163.0
2025-03-27 12:25:00,235.31,235.43,235.2,235.41,3356.0,233.896,234.0153,233.7867,233.9954,3356.0
2025-03-27 12:30:00,235.32,235.49,235.29,235.31,10707.0,233.906,234.0749,233.8761,233.896,10707.0
2025-03-27 12:35:00,235.36,235.45,235.22,235.33,7879.0,233.9457,234.0352,233.8066,233.9159,7879.0
2025-03-27 12:40:00,235.23,235.39,235.22,235.3,5914.0,233.8165,233.9755,233.8066,233.8861,5914.0
2025-03-27 12:45:00,235.3,235.33,235.08,235.08,5846.0,233.8861,233.9159,233.6674,233.6674,5846.0
2025-03-27 12:50:00,235.02,235.09,234.89,234.89,9389.0,233.6078,233.6774,233.4786,233.4786,9389.0
2025-03-27 12:55:00,234.98,235.07,234.76,234.94,17197.0,233.568,233.6575,233.3493,233.5283,17197.0
2025-03-27 13:00:00,234.96,235.13,234.83,235.02,4456.0,233.5481,233.7171,233.4189,233.6078,4456.0
2025-03-27 13:05:00,235.05,235.2,234.93,235.12,9044.0,233.6376,233.7867,233.5183,233.7072,9044.0
2025-03-27 13:10:00,235.04,235.27,235.04,235.2,2683.0,233.6277,233.8563,233.6277,233.7867,2683.0
2025-03-27 13:15:00,235.1,235.44,235.1,235.28,4329.0,233.6873,234.0252,233.6873,233.8662,4329.0
2025-03-27 13:20:00,235.27,235.31,235.04,235.09,3344.0,233.8563,233.896,233.6277,233.6774,3344.0
2025-03-27 13:25:00,235.01,235.08,234.83,234.83,3463.0,233.5978,233.6674,233.4189,233.4189,3463.0
2025-03-27 13:30:00,234.93,235.32,234.88,235.32,6410.0,233.5183,233.906,233.4686,233.906,6410.0
2025-03-27 13:35:00,235.19,235.22,234.79,234.93,4096.0,233.7768,233.8066,233.3792,233.5183,4096.0
2025-03-27 13:40:00,234.93,235.06,234.85,234.85,3125.0,233.5183,233.6475,233.4388,233.4388,3125.0
2025-03-27 13:45:00,235.04,235.13,234.85,235.09,13429.0,233.6277,233.7171,233.4388,233.6774,13429.0
2025-03-27 13:50:00,235.15,235.19,234.68,234.68,10927.0,233.737,233.7768,233.2698,233.2698,10927.0
2025-03-27 13:55:00,234.76,234.9,234.66,234.83,4963.0,233.3493,233.4885,233.2499,233.4189,4963.0
2025-03-27 14:00:00,234.88,235.04,234.68,235.02,5389.0,233.4686,233.6277,233.2698,233.6078,5389.0
2025-03-27 14:05:00,235.01,235.31,235.01,235.24,4899.0,233.5978,233.896,233.5978,233.8265,4899.0
2025-03-27 14:10:00,235.15,235.31,235.02,235.31,3557.0,233.737,233.896,233.6078,233.896,3557.0
2025-03-27 14:15:00,235.29,235.48,235.24,235.48,6788.0,233.8761,234.065,233.8265,234.065,6788.0
2025-03-27 14:20:00,235.48,235.79,235.48,235.63,7992.0,234.065,234.3731,234.065,234.2141,7992.0
2025-03-27 14:25:00,235.59,235.59,235.32,235.47,4516.0,234.1743,234.1743,233.906,234.0551,4516.0
2025-03-27 14:30:00,235.42,235.47,235.19,235.26,5844.0,234.0054,234.0551,233.7768,233.8463,5844.0
2025-03-27 14:35:00,235.36,235.43,235.23,235.37,2735.0,233.9457,234.0153,233.8165,233.9557,2735.0
2025-03-27 14:40:00,235.43,235.51,235.33,235.37,5333.0,234.0153,234.0948,233.9159,233.9557,5333.0
2025-03-27 14:45:00,235.45,235.68,235.4,235.64,7645.0,234.0352,234.2638,233.9855,234.224,7645.0
2025-03-27 14:50:00,235.68,235.68,235.38,235.43,6652.0,234.2638,234.2638,233.9656,234.0153,6652.0
2025-03-27 14:55:00,235.42,235.42,235.02,235.11,6632.0,234.0054,234.0054,233.6078,233.6972,6632.0
2025-03-27 15:00:00,235.1,235.83,235.1,235.82,4956.0,233.6873,234.4129,233.6873,234.403,4956.0
2025-03-27 15:05:00,235.77,235.93,235.75,235.89,7563.0,234.3533,234.5123,234.3334,234.4725,7563.0
2025-03-27 15:10:00,235.78,235.91,235.59,235.66,10697.0,234.3632,234.4924,234.1743,234.2439,10697.0
2025-03-27 15:15:00,235.68,236.05,235.68,236.02,9395.0,234.2638,234.6316,234.2638,234.6018,9395.0
2025-03-27 15:20:00,236.06,236.25,236.01,236.18,10246.0,234.6415,234.8304,234.5918,234.7608,10246.0
2025-03-27 15:25:00,236.18,236.42,236.18,236.39,8525.0,234.7608,234.9994,234.7608,234.9695,8525.0
2025-03-27 15:30:00,236.43,236.45,236.12,236.36,8311.0,235.0093,235.0292,234.7012,234.9397,8311.0
2025-03-27 15:35:00,236.34,236.34,235.94,236.1,6950.0,234.9198,234.9198,234.5222,234.6813,6950.0
2025-03-27 15:40:00,236.11,236.28,235.95,236.25,13400.0,234.6912,234.8602,234.5322,234.8304,13400.0
2025-03-27 15:45:00,236.23,236.4,236.21,236.32,9429.0,234.8105,234.9795,234.7906,234.9,9429.0
2025-03-27 15:50:00,236.35,236.75,236.25,236.59,27505.0,234.9298,235.3274,234.8304,235.1683,27505.0
2025-03-27 15:55:00,236.5,236.5,235.77,235.94,63226.0,235.0789,235.0789,234.3533,234.5222,63226.0
2025-03-28 09:30:00,235.61,236.11,235.43,236.02,34417.0,234.1942,234.6912,234.0153,234.6018,34417.0
2025-03-28 09:35:00,236.22,236.44,235.82,236.44,6021.0,234.8006,235.0192,234.403,235.0192,6021.0
2025-03-28 09:40:00,236.27,236.7,235.05,235.05,20941.0,234.8503,235.2777,233.6376,233.6376,20941.0
2025-03-28 09:45:00,235.25,235.58,235.17,235.22,12378.0,233.8364,234.1644,233.7569,233.8066,12378.0
2025-03-28 09:50:00,235.37,235.48,235.06,235.06,8347.0,233.9557,234.065,233.6475,233.6475,8347.0
2025-03-28 09:55:00,235.17,235.34,234.96,235.31,16627.0,233.7569,233.9258,233.5481,233.896,16627.0
2025-03-28 10:00:00,235.15,235.74,234.88,235.54,12953.0,233.737,234.3234,233.4686,234.1246,12953.0
2025-03-28 10:05:00,235.5,235.5,234.88,235.15,5831.0,234.0849,234.0849,233.4686,233.737,5831.0
2025-03-28 10:10:00,235.15,235.15,234.27,234.57,17632.0,233.737,233.737,232.8623,233.1605,17632.0
2025-03-28 10:15:00,234.54,234.56,234.17,234.29,6986.0,233.1307,233.1505,232.7629,232.8822,6986.0
2025-03-28 10:20:00,234.29,234.5,234.17,234.34,6248.0,232.8822,233.0909,232.7629,232.9319,6248.0
2025-03-28 10:25:00,234.28,234.35,234.0,234.19,6123.0,232.8722,232.9418,232.5939,232.7828,6123.0
2025-03-28 10:30:00,234.12,234.42,233.96,234.05,9144.0,232.7132,233.0114,232.5541,232.6436,9144.0
2025-03-28 10:35:00,234.05,234.49,234.03,234.44,5146.0,232.6436,233.081,232.6237,233.0313,5146.0
2025-03-28 10:40:00,234.34,234.42,234.14,234.14,9837.0,232.9319,233.0114,232.7331,232.7331,9837.0
2025-03-28 10:45:00,234.01,234.09,233.72,233.9,8853.0,232.6038,232.6834,232.3156,232.4945,8853.0
2025-03-28 10:50:00,233.78,234.11,233.76,233.91,9439.0,232.3752,232.7032,232.3553,232.5044,9439.0
2025-03-28 10:55:00,233.92,234.17,233.82,233.96,11469.0,232.5144,232.7629,232.415,232.5541,11469.0
2025-03-28 11:00:00,234.03,234.03,233.71,233.78,7502.0,232.6237,232.6237,232.3056,232.3752,7502.0
2025-03-28 11:05:00,233.77,234.1,233.77,233.93,6000.0,232.3653,232.6933,232.3653,232.5243,6000.0
2025-03-28 11:10:00,233.98,234.36,233.96,234.2,11802.0,232.574,232.9517,232.5541,232.7927,11802.0
2025-03-28 11:15:00,234.19,234.34,234.0,234.17,13045.0,232.7828,232.9319,232.5939,232.7629,13045.0
2025-03-28 11:20:00,234.22,234.48,234.22,234.41,4374.0,232.8126,233.071,232.8126,233.0014,4374.0
2025-03-28 11:25:00,234.41,234.58,234.14,234.26,8563.0,233.0014,233.1704,232.7331,232.8523,8563.0
2025-03-28 11:30:00,234.25,234.4,234.13,234.37,8502.0,232.8424,232.9915,232.7231,232.9617,8502.0
2025-03-28 11:35:00,234.46,234.61,234.34,234.51,5132.0,233.0511,233.2002,232.9319,233.1008,5132.0
2025-03-28 11:40:00,234.51,234.55,234.14,234.29,6779.0,233.1008,233.1406,232.7331,232.8822,6779.0
2025-03-28 11:45:00,234.21,234.23,233.99,234.05,2605.0,232.8026,232.8225,232.584,232.6436,2605.0
2025-03-28 11:50:00,234.12,234.12,233.86,233.94,5962.0,232.7132,232.7132,232.4547,232.5343,5962.0
2025-03-28 11:55:00,233.94,233.94,233.69,233.75,2719.0,232.5343,232.5343,232.2858,232.3454,2719.0
2025-03-28 12:00:00,233.79,233.92,233.79,233.87,2490.0,232.3852,232.5144,232.3852,232.4647,2490.0
2025-03-28 12:05:00,233.87,233.94,233.59,233.59,5505.0,232.4647,232.5343,232.1864,232.1864,5505.0
2025-03-28 12:10:00,233.59,233.66,233.51,233.59,2300.0,232.1864,232.2559,232.1068,232.1864,2300.0
2025-03-28 12:15:00,233.51,233.58,233.11,233.14,4780.0,232.1068,232.1764,231.7092,231.7391,4780.0
2025-03-28 12:20:00,233.2,233.41,233.19,233.28,6337.0,231.7987,232.0074,231.7888,231.8782,6337.0
2025-03-28 12:25:00,233.28,233.4,233.17,233.35,10367.0,231.8782,231.9975,231.7689,231.9478,10367.0
2025-03-28 12:30:00,233.4,233.51,233.33,233.37,16180.0,231.9975,232.1068,231.9279,231.9677,16180.0
2025-03-28 12:35:00,233.45,233.64,233.32,233.51,5721.0,232.0472,232.2361,231.918,232.1068,5721.0
2025-03-28 12:40:00,233.53,233.62,233.3,233.32,8866.0,232.1267,232.2162,231.8981,231.918,8866.0
2025-03-28 12:45:00,233.34,233.44,233.24,233.39,4647.0,231.9379,232.0373,231.8385,231.9876,4647.0
2025-03-28 12:50:00,233.32,233.44,233.3,233.41,2430.0,231.918,232.0373,231.8981,232.0074,2430.0
2025-03-28 12:55:00,233.39,233.39,233.13,233.13,6969.0,231.9876,231.9876,231.7291,231.7291,6969.0
2025-03-28 13:00:00,233.14,233.24,232.74,232.82,8771.0,231.7391,231.8385,231.3415,231.421,8771.0
2025-03-28 13:05:00,232.83,232.99,232.82,232.85,4757.0,231.4309,231.59,231.421,231.4508,4757.0
2025-03-28 13:10:00,232.85,233.02,232.79,232.87,7949.0,231.4508,231.6198,231.3912,231.4707,7949.0
2025-03-28 13:15:00,232.82,233.04,232.79,232.9,6875.0,231.421,231.6397,231.3912,231.5005,6875.0
2025-03-28 13:20:00,232.97,233.01,232.8,232.95,5142.0,231.5701,231.6099,231.4011,231.5502,5142.0
2025-03-28 13:25:00,232.98,232.98,232.79,232.79,4402.0,231.58,231.58,231.3912,231.3912,4402.0
2025-03-28 13:30:00,232.87,232.97,232.86,232.96,2715.0,231.4707,231.5701,231.4608,231.5602,2715.0
2025-03-28 13:35:00,232.95,232.95,232.8,232.94,5631.0,231.5502,231.5502,231.4011,231.5403,5631.0
2025-03-28 13:40:00,232.91,233.15,232.9,233.05,8327.0,231.5105,231.749,231.5005,231.6496,8327.0
2025-03-28 13:45:00,233.04,233.18,232.94,232.94,9826.0,231.6397,231.7788,231.5403,231.5403,9826.0
2025-03-28 13:50:00,232.97,232.97,232.83,232.91,3422.0,231.5701,231.5701,231.4309,231.5105,3422.0
2025-03-28 13:55:00,232.92,233.22,232.91,233.17,5979.0,231.5204,231.8186,231.5105,231.7689,5979.0
2025-03-28 14:00:00,233.14,233.2,232.81,232.92,9042.0,231.7391,231.7987,231.4111,231.5204,9042.0
2025-03-28 14:05:00,232.92,233.01,232.8,232.88,4504.0,231.5204,231.6099,231.4011,231.4806,4504.0
2025-03-28 14:10:00,233.0,233.07,232.81,232.81,8094.0,231.5999,231.6695,231.4111,231.4111,8094.0
2025-03-28 14:15:00,232.82,232.96,232.77,232.89,9651.0,231.421,231.5602,231.3713,231.4906,9651.0
2025-03-28 14:20:00,232.94,232.95,232.63,232.63,20426.0,231.5403,231.5502,231.2321,231.2321,20426.0
2025-03-28 14:25:00,232.62,232.79,232.51,232.72,9360.0,231.2222,231.3912,231.1129,231.3216,9360.0
2025-03-28 14:30:00,232.76,232.78,232.63,232.78,10278.0,231.3614,231.3812,231.2321,231.3812,10278.0
2025-03-28 14:35:00,232.67,232.78,232.41,232.47,9912.0,231.2719,231.3812,231.0135,231.0731,9912.0
2025-03-28 14:40:00,232.47,232.54,232.38,232.43,7333.0,231.0731,231.1427,230.9836,231.0333,7333.0
2025-03-28 14:45:00,232.41,232.63,232.38,232.63,8261.0,231.0135,231.2321,230.9836,231.2321,8261.0
2025-03-28 14:50:00,232.63,232.65,232.49,232.65,7066.0,231.2321,231.252,231.093,231.252,7066.0
2025-03-28 14:55:00,232.65,232.76,232.58,232.7,5780.0,231.252,231.3614,231.1824,231.3017,5780.0
2025-03-28 15:00:00,232.72,232.74,232.53,232.61,7549.0,231.3216,231.3415,231.1327,231.2123,7549.0
2025-03-28 15:05:00,232.61,232.91,232.61,232.84,6791.0,231.2123,231.5105,231.2123,231.4409,6791.0
2025-03-28 15:10:00,232.86,233.05,232.76,232.96,13386.0,231.4608,231.6496,231.3614,231.5602,13386.0
2025-03-28 15:15:00,232.88,232.89,232.51,232.6,11514.0,231.4806,231.4906,231.1129,231.2023,11514.0
2025-03-28 15:20:00,232.62,232.78,232.6,232.7,6227.0,231.2222,231.3812,231.2023,231.3017,6227.0
2025-03-28 15:25:00,232.7,232.7,232.44,232.58,9535.0,231.3017,231.3017,231.0433,231.1824,9535.0
2025-03-28 15:30:00,232.58,232.69,232.4,232.54,10608.0,231.1824,231.2918,231.0035,231.1427,10608.0
2025-03-28 15:35:00,232.54,232.67,232.41,232.48,13453.0,231.1427,231.2719,231.0135,231.083,13453.0
2025-03-28 15:40:00,232.5,232.61,232.24,232.4,16621.0,231.1029,231.2123,230.8445,231.0035,16621.0
2025-03-28 15:45:00,232.42,232.59,232.32,232.59,13655.0,231.0234,231.1924,230.924,231.1924,13655.0
2025-03-28 15:50:00,232.67,232.8,232.3,232.7,22341.0,231.2719,231.4011,230.9041,231.3017,22341.0
2025-03-28 15:55:00,232.7,232.71,232.01,232.11,97903.0,231.3017,231.3117,230.6159,230.7153,97903.0
2025-03-31 09:30:00,230.56,234.28,230.28,233.76,86244.0,229.1746,232.8722,228.8963,232.3553,86244.0
2025-03-31 09:35:00,234.22,234.75,232.94,233.35,22927.0,232.8126,233.3394,231.5403,231.9478,22927.0
2025-03-31 09:40:00,233.42,233.73,232.21,232.55,5384.0,232.0174,232.3255,230.8147,231.1526,5384.0
2025-03-31 09:45:00,232.35,232.69,232.2,232.38,8987.0,230.9538,231.2918,230.8047,230.9836,8987.0
2025-03-31 09:50:00,232.35,233.38,232.35,233.04,14892.0,230.9538,231.9776,230.9538,231.6397,14892.0
2025-03-31 09:55:00,233.31,233.85,233.15,233.4,14500.0,231.908,232.4448,231.749,231.9975,14500.0
2025-03-31 10:00:00,233.55,234.15,233.39,233.52,10170.0,232.1466,232.743,231.9876,232.1168,10170.0
2025-03-31 10:05:00,233.81,233.86,233.4,233.78,12289.0,232.405,232.4547,231.9975,232.3752,12289.0
2025-03-31 10:10:00,233.74,233.75,233.19,233.65,20440.0,232.3355,232.3454,231.7888,232.246,20440.0
2025-03-31 10:15:00,233.54,233.85,233.44,233.58,11095.0,232.1367,232.4448,232.0373,232.1764,11095.0
2025-03-31 10:20:00,233.58,233.69,233.42,233.55,7387.0,232.1764,232.2858,232.0174,232.1466,7387.0
2025-03-31 10:25:00,233.61,234.08,233.59,234.05,6033.0,232.2062,232.6734,232.1864,232.6436,6033.0
2025-03-31 10:30:00,233.9,234.45,233.81,234.44,8944.0,232.4945,233.0412,232.405,233.0313,8944.0
2025-03-31 10:35:00,234.37,234.92,234.17,234.75,19975.0,232.9617,233.5084,232.7629,233.3394,19975.0
2025-03-31 10:40:00,234.73,234.83,234.44,234.48,20193.0,233.3195,233.4189,233.0313,233.071,20193.0
2025-03-31 10:45:00,234.58,234.87,234.38,234.47,8656.0,233.1704,233.4587,232.9716,233.0611,8656.0
2025-03-31 10:50:00,234.5,234.5,233.91,234.17,14982.0,233.0909,233.0909,232.5044,232.7629,14982.0
2025-03-31 10:55:00,234.0,234.28,233.86,233.97,6623.0,232.5939,232.8722,232.4547,232.5641,6623.0
2025-03-31 11:00:00,234.14,234.46,234.05,234.46,5462.0,232.7331,233.0511,232.6436,233.0511,5462.0
2025-03-31 11:05:00,234.39,234.49,234.23,234.23,5558.0,232.9816,233.081,232.8225,232.8225,5558.0
2025-03-31 11:10:00,234.26,234.7,234.25,234.59,7607.0,232.8523,233.2897,232.8424,233.1804,7607.0
2025-03-31 11:15:00,234.68,234.8,234.57,234.72,5952.0,233.2698,233.3891,233.1605,233.3096,5952.0
2025-03-31 11:20:00,234.72,235.0,234.71,234.97,6125.0,233.3096,233.5879,233.2996,233.5581,6125.0
2025-03-31 11:25:00,234.94,235.05,234.8,235.04,10311.0,233.5283,233.6376,233.3891,233.6277,10311.0
2025-03-31 11:30:00,234.95,234.99,234.72,234.83,5656.0,233.5382,233.578,233.3096,233.4189,5656.0
2025-03-31 11:35:00,234.84,234.98,234.68,234.94,8260.0,233.4289,233.568,233.2698,233.5283,8260.0
2025-03-31 11:40:00,234.95,235.21,234.94,235.02,9211.0,233.5382,233.7966,233.5283,233.6078,9211.0
2025-03-31 11:45:00,235.1,235.17,234.94,235.1,28090.0,233.6873,233.7569,233.5283,233.6873,28090.0
2025-03-31 11:50:00,235.03,235.1,234.8,234.96,12162.0,233.6177,233.6873,233.3891,233.5481,12162.0
2025-03-31 11:55:00,234.99,234.99,234.65,234.7,5193.0,233.578,233.578,233.24,233.2897,5193.0
2025-03-31 12:00:00,234.72,234.79,234.52,234.58,7920.0,233.3096,233.3792,233.1108,233.1704,7920.0
2025-03-31 12:05:00,234.58,234.62,234.16,234.37,10487.0,233.1704,233.2102,232.7529,232.9617,10487.0
2025-03-31 12:10:00,234.37,234.37,234.0,234.24,6066.0,232.9617,232.9617,232.5939,232.8325,6066.0
2025-03-31 12:15:00,234.33,234.58,234.22,234.58,4483.0,232.9219,233.1704,232.8126,233.1704,4483.0
2025-03-31 12:20:00,234.49,234.53,234.37,234.44,5763.0,233.081,233.1207,232.9617,233.0313,5763.0
2025-03-31 12:25:00,234.5,234.85,234.49,234.85,3588.0,233.0909,233.4388,233.081,233.4388,3588.0
2025-03-31 12:30:00,234.78,234.87,234.59,234.63,7095.0,233.3692,233.4587,233.1804,233.2201,7095.0
2025-03-31 12:35:00,234.63,234.63,234.14,234.19,9680.0,233.2201,233.2201,232.7331,232.7828,9680.0
2025-03-31 12:40:00,234.13,234.38,234.13,234.22,7489.0,232.7231,232.9716,232.7231,232.8126,7489.0
2025-03-31 12:45:00,234.22,234.36,234.21,234.21,3381.0,232.8126,232.9517,232.8026,232.8026,3381.0
2025-03-31 12:50:00,234.21,234.53,234.13,234.53,10049.0,232.8026,233.1207,232.7231,233.1207,10049.0
2025-03-31 12:55:00,234.47,234.47,234.17,234.25,8149.0,233.0611,233.0611,232.7629,232.8424,8149.0
2025-03-31 13:00:00,234.29,234.44,234.22,234.44,3467.0,232.8822,233.0313,232.8126,233.0313,3467.0
2025-03-31 13:05:00,234.45,234.7,234.45,234.67,3740.0,233.0412,233.2897,233.0412,233.2599,3740.0
2025-03-31 13:10:00,234.69,234.95,234.65,234.93,8572.0,233.2798,233.5382,233.24,233.5183,8572.0
2025-03-31 13:15:00,234.94,234.94,234.59,234.66,19835.0,233.5283,233.5283,233.1804,233.2499,19835.0
2025-03-31 13:20:00,234.62,234.65,234.35,234.58,8047.0,233.2102,233.24,232.9418,233.1704,8047.0
2025-03-31 13:25:00,234.59,234.84,234.52,234.84,8119.0,233.1804,233.4289,233.1108,233.4289,8119.0
2025-03-31 13:30:00,234.84,234.98,234.74,234.98,11748.0,233.4289,233.568,233.3295,233.568,11748.0
2025-03-31 13:35:00,234.99,235.09,234.85,235.0,17971.0,233.578,233.6774,233.4388,233.5879,17971.0
2025-03-31 13:40:00,235.0,235.0,234.57,234.58,10625.0,233.5879,233.5879,233.1605,233.1704,10625.0
2025-03-31 13:45:00,234.62,234.65,234.29,234.39,6894.0,233.2102,233.24,232.8822,232.9816,6894.0
2025-03-31 13:50:00,234.44,234.77,234.44,234.66,5170.0,233.0313,233.3593,233.0313,233.2499,5170.0
2025-03-31 13:55:00,234.69,234.79,234.49,234.5,9421.0,233.2798,233.3792,233.081,233.0909,9421.0
2025-03-31 14:00:00,234.47,235.01,234.47,234.93,3928.0,233.0611,233.5978,233.0611,233.5183,3928.0
2025-03-31 14:05:00,234.99,235.34,234.87,235.33,17438.0,233.578,233.9258,233.4587,233.9159,17438.0
2025-03-31 14:10:00,235.34,235.52,235.25,235.25,9317.0,233.9258,234.1048,233.8364,233.8364,9317.0
2025-03-31 14:15:00,235.23,235.47,235.16,235.43,7980.0,233.8165,234.0551,233.7469,234.0153,7980.0
2025-03-31 14:20:00,235.46,235.46,235.1,235.24,11197.0,234.0451,234.0451,233.6873,233.8265,11197.0
2025-03-31 14:25:00,235.23,235.45,235.13,235.45,6466.0,233.8165,234.0352,233.7171,234.0352,6466.0
2025-03-31 14:30:00,235.4,235.64,235.39,235.63,13694.0,233.9855,234.224,233.9755,234.2141,13694.0
2025-03-31 14:35:00,235.56,235.71,235.5,235.7,10884.0,234.1445,234.2936,234.0849,234.2837,10884.0
2025-03-31 14:40:00,235.62,235.95,235.61,235.85,20487.0,234.2042,234.5322,234.1942,234.4328,20487.0
2025-03-31 14:45:00,235.78,235.78,235.49,235.76,27601.0,234.3632,234.3632,234.0749,234.3433,27601.0
2025-03-31 14:50:00,235.78,236.1,235.78,236.04,9060.0,234.3632,234.6813,234.3632,234.6216,9060.0
2025-03-31 14:55:00,236.09,236.23,235.8,235.82,13855.0,234.6713,234.8105,234.3831,234.403,13855.0
2025-03-31 15:00:00,235.87,236.48,235.81,236.39,16199.0,234.4527,235.059,234.393,234.9695,16199.0
2025-03-31 15:05:00,236.49,236.79,236.36,236.67,15805.0,235.0689,235.3671,234.9397,235.2479,15805.0
2025-03-31 15:10:00,236.66,237.14,236.6,237.13,22053.0,235.2379,235.715,235.1783,235.7051,22053.0
2025-03-31 15:15:00,237.07,237.18,236.97,237.01,22648.0,235.6455,235.7548,235.5461,235.5858,22648.0
2025-03-31 15:20:00,237.03,237.4,237.02,237.33,34087.0,235.6057,235.9735,235.5958,235.9039,34087.0
2025-03-31 15:25:00,237.31,237.4,236.89,237.02,43097.0,235.884,235.9735,235.4665,235.5958,43097.0
2025-03-31 15:30:00,237.01,237.51,236.98,237.43,26684.0,235.5858,236.0828,235.556,236.0033,26684.0
2025-03-31 15:35:00,237.43,237.43,236.93,237.03,28778.0,236.0033,236.0033,235.5063,235.6057,28778.0
2025-03-31 15:40:00,237.03,238.1,237.03,237.34,49573.0,235.6057,236.6693,235.6057,235.9138,49573.0
2025-03-31 15:45:00,237.3,237.71,237.26,237.39,23189.0,235.8741,236.2816,235.8343,235.9635,23189.0
2025-03-31 15:50:00,237.49,237.53,236.5,236.95,77942.0,236.0629,236.1027,235.0789,235.5262,77942.0
2025-03-31 15:55:00,236.74,236.77,236.05,236.24,118188.0,235.3174,235.3473,234.6316,234.8204,118188.0
2025-04-01 09:30:00,234.66,235.81,234.66,235.24,29922.0,233.2499,234.393,233.2499,233.8265,29922.0
2025-04-01 09:35:00,235.84,235.85,234.99,235.25,16422.0,234.4228,234.4328,233.578,233.8364,16422.0
2025-04-01 09:40:00,234.99,235.2,233.84,234.31,16659.0,233.578,233.7867,232.4349,232.902,16659.0
2025-04-01 09:45:00,234.5,235.79,234.12,235.77,6139.0,233.0909,234.3731,232.7132,234.3533,6139.0
2025-04-01 09:50:00,235.76,236.51,235.74,236.51,21796.0,234.3433,235.0888,234.3234,235.0888,21796.0
2025-04-01 09:55:00,236.44,236.51,235.53,235.71,15741.0,235.0192,235.0888,234.1147,234.2936,15741.0
2025-04-01 10:00:00,235.53,236.07,235.17,235.34,11317.0,234.1147,234.6515,233.7569,233.9258,11317.0
2025-04-01 10:05:00,235.2,235.45,235.02,235.13,5388.0,233.7867,234.0352,233.6078,233.7171,5388.0
2025-04-01 10:10:00,235.13,235.13,234.82,235.03,11750.0,233.7171,233.7171,233.409,233.6177,11750.0
2025-04-01 10:15:00,235.05,235.38,234.62,234.91,16123.0,233.6376,233.9656,233.2102,233.4984,16123.0
2025-04-01 10:20:00,234.87,235.37,234.75,235.23,12335.0,233.4587,233.9557,233.3394,233.8165,12335.0
2025-04-01 10:25:00,235.4,235.44,234.98,235.29,8588.0,233.9855,234.0252,233.568,233.8761,8588.0
2025-04-01 10:30:00,235.08,235.49,235.06,235.44,12420.0,233.6674,234.0749,233.6475,234.0252,12420.0
2025-04-01 10:35:00,235.57,236.23,235.48,236.23,4281.0,234.1545,234.8105,234.065,234.8105,4281.0
2025-04-01 10:40:00,236.02,236.59,236.01,236.08,10035.0,234.6018,235.1683,234.5918,234.6614,10035.0
2025-04-01 10:45:00,236.15,236.37,236.07,236.13,5931.0,234.731,234.9497,234.6515,234.7111,5931.0
2025-04-01 10:50:00,236.25,236.55,236.18,236.48,7908.0,234.8304,235.1286,234.7608,235.059,7908.0
2025-04-01 10:55:00,236.32,236.63,236.32,236.54,11422.0,234.9,235.2081,234.9,235.1186,11422.0
2025-04-01 11:00:00,236.48,236.86,236.34,236.73,9009.0,235.059,235.4367,234.9198,235.3075,9009.0
2025-04-01 11:05:00,236.84,237.1,236.76,236.87,6351.0,235.4168,235.6753,235.3373,235.4467,6351.0
2025-04-01 11:10:00,236.87,237.0,236.64,236.92,6111.0,235.4467,235.5759,235.218,235.4964,6111.0
2025-04-01 11:15:00,236.86,237.11,236.77,236.81,9933.0,235.4367,235.6852,235.3473,235.387,9933.0
2025-04-01 11:20:00,236.81,236.81,236.51,236.61,9721.0,235.387,235.387,235.0888,235.1882,9721.0
2025-04-01 11:25:00,236.65,236.75,236.45,236.45,7868.0,235.228,235.3274,235.0292,235.0292,7868.0
2025-04-01 11:30:00,236.47,236.5,236.23,236.49,4491.0,235.0491,235.0789,234.8105,235.0689,4491.0
2025-04-01 11:35:00,236.59,236.89,236.4,236.89,5681.0,235.1683,235.4665,234.9795,235.4665,5681.0
2025-04-01 11:40:00,236.9,237.1,236.76,237.09,4493.0,235.4765,235.6753,235.3373,235.6653,4493.0
2025-04-01 11:45:00,237.09,237.16,236.87,236.87,4932.0,235.6653,235.7349,235.4467,235.4467,4932.0
2025-04-01 11:50:00,237.05,237.05,236.67,236.85,6502.0,235.6256,235.6256,235.2479,235.4268,6502.0
2025-04-01 11:55:00,236.9,237.19,236.9,237.13,3610.0,235.4765,235.7647,235.4765,235.7051,3610.0
2025-04-01 12:00:00,237.21,237.44,237.21,237.39,3107.0,235.7846,236.0132,235.7846,235.9635,3107.0
2025-04-01 12:05:00,237.37,237.5,237.37,237.49,2361.0,235.9437,236.0729,235.9437,236.0629,2361.0
2025-04-01 12:10:00,237.44,237.44,237.33,237.42,3856.0,236.0132,236.0132,235.9039,235.9934,3856.0
2025-04-01 12:15:00,237.36,237.55,237.28,237.41,6962.0,235.9337,236.1226,235.8542,235.9834,6962.0
2025-04-01 12:20:00,237.43,237.49,237.03,237.24,7511.0,236.0033,236.0629,235.6057,235.8144,7511.0
2025-04-01 12:25:00,237.12,237.13,236.72,236.73,4703.0,235.6952,235.7051,235.2976,235.3075,4703.0
2025-04-01 12:30:00,236.73,236.84,236.44,236.53,7550.0,235.3075,235.4168,235.0192,235.1087,7550.0
2025-04-01 12:35:00,236.53,236.63,236.07,236.19,5954.0,235.1087,235.2081,234.6515,234.7707,5954.0
2025-04-01 12:40:00,236.18,236.33,236.06,236.16,6182.0,234.7608,234.9099,234.6415,234.7409,6182.0
2025-04-01 12:45:00,236.1,236.26,236.06,236.24,6241.0,234.6813,234.8403,234.6415,234.8204,6241.0
2025-04-01 12:50:00,236.24,236.5,236.16,236.16,13898.0,234.8204,235.0789,234.7409,234.7409,13898.0
2025-04-01 12:55:00,236.21,236.41,236.21,236.26,4540.0,234.7906,234.9894,234.7906,234.8403,4540.0
2025-04-01 13:00:00,236.3,236.6,236.12,236.6,22271.0,234.8801,235.1783,234.7012,235.1783,22271.0
2025-04-01 13:05:00,236.48,236.62,236.32,236.45,5375.0,235.059,235.1982,234.9,235.0292,5375.0
2025-04-01 13:10:00,236.37,236.48,236.25,236.37,11635.0,234.9497,235.059,234.8304,234.9497,11635.0
2025-04-01 13:15:00,236.36,236.36,236.07,236.2,6804.0,234.9397,234.9397,234.6515,234.7807,6804.0
2025-04-01 13:20:00,236.2,236.31,235.96,236.0,9683.0,234.7807,234.89,234.5421,234.5819,9683.0
2025-04-01 13:25:00,236.08,236.23,235.91,236.17,8581.0,234.6614,234.8105,234.4924,234.7509,8581.0
2025-04-01 13:30:00,236.13,236.23,236.0,236.03,6469.0,234.7111,234.8105,234.5819,234.6117,6469.0
2025-04-01 13:35:00,236.01,236.09,235.89,235.98,3905.0,234.5918,234.6713,234.4725,234.562,3905.0
2025-04-01 13:40:00,236.05,236.26,236.01,236.05,2671.0,234.6316,234.8403,234.5918,234.6316,2671.0
2025-04-01 13:45:00,236.14,236.19,236.04,236.19,2135.0,234.721,234.7707,234.6216,234.7707,2135.0
2025-04-01 13:50:00,236.2,236.38,236.0,236.05,6865.0,234.7807,234.9596,234.5819,234.6316,6865.0
2025-04-01 13:55:00,236.15,236.33,236.02,236.23,5453.0,234.731,234.9099,234.6018,234.8105,5453.0
2025-04-01 14:00:00,236.23,236.23,235.63,235.71,9867.0,234.8105,234.8105,234.2141,234.2936,9867.0
2025-04-01 14:05:00,235.89,235.98,235.51,235.72,4657.0,234.4725,234.562,234.0948,234.3036,4657.0
2025-04-01 14:10:00,235.47,235.78,235.38,235.78,4618.0,234.0551,234.3632,233.9656,234.3632,4618.0
2025-04-01 14:15:00,235.63,235.63,235.44,235.57,6326.0,234.2141,234.2141,234.0252,234.1545,6326.0
2025-04-01 14:20:00,235.57,235.57,235.39,235.41,3561.0,234.1545,234.1545,233.9755,233.9954,3561.0
2025-04-01 14:25:00,235.57,235.58,235.44,235.58,2172.0,234.1545,234.1644,234.0252,234.1644,2172.0
2025-04-01 14:30:00,235.55,235.6,235.35,235.49,50337.0,234.1346,234.1843,233.9358,234.0749,50337.0
2025-04-01 14:35:00,235.49,235.49,235.3,235.31,6710.0,234.0749,234.0749,233.8861,233.896,6710.0
2025-04-01 14:40:00,235.31,235.61,235.26,235.44,12898.0,233.896,234.1942,233.8463,234.0252,12898.0
2025-04-01 14:45:00,235.42,235.42,235.09,235.09,11255.0,234.0054,234.0054,233.6774,233.6774,11255.0
2025-04-01 14:50:00,235.09,235.47,234.96,235.47,13657.0,233.6774,234.0551,233.5481,234.0551,13657.0
2025-04-01 14:55:00,235.46,235.94,235.45,235.94,6891.0,234.0451,234.5222,234.0352,234.5222,6891.0
2025-04-01 15:00:00,235.97,236.29,235.78,236.26,8013.0,234.5521,234.8701,234.3632,234.8403,8013.0
2025-04-01 15:05:00,236.27,236.4,236.26,236.29,10352.0,234.8503,234.9795,234.8403,234.8701,10352.0
2025-04-01 15:10:00,236.29,236.46,236.12,236.43,12961.0,234.8701,235.0391,234.7012,235.0093,12961.0
2025-04-01 15:15:00,236.43,236.58,236.22,236.23,10451.0,235.0093,235.1584,234.8006,234.8105,10451.0
2025-04-01 15:20:00,236.3,236.36,236.12,236.36,32552.0,234.8801,234.9397,234.7012,234.9397,32552.0
2025-04-01 15:25:00,236.39,236.6,236.32,236.54,9804.0,234.9695,235.1783,234.9,235.1186,9804.0
2025-04-01 15:30:00,236.49,236.99,236.42,236.69,29004.0,235.0689,235.5659,234.9994,235.2677,29004.0
2025-04-01 15:35:00,236.8,237.39,236.8,237.39,22156.0,235.3771,235.9635,235.3771,235.9635,22156.0
2025-04-01 15:40:00,237.14,237.59,237.14,237.52,9839.0,235.715,236.1623,235.715,236.0927,9839.0
2025-04-01 15:45:00,237.59,237.67,237.09,237.49,25129.0,236.1623,236.2418,235.6653,236.0629,25129.0
2025-04-01 15:50:00,237.57,237.57,236.85,237.42,21464.0,236.1424,236.1424,235.4268,235.9934,21464.0
2025-04-01 15:55:00,237.41,237.5,236.85,237.19,77883.0,235.9834,236.0729,235.4268,235.7647,77883.0
2025-04-02 09:30:00,235.14,235.88,235.05,235.5,31751.0,233.7271,234.4626,233.6376,234.0849,31751.0
2025-04-02 09:35:00,235.49,236.67,234.61,236.67,15922.0,234.0749,235.2479,233.2002,235.2479,15922.0
2025-04-02 09:40:00,236.64,236.93,235.7,235.95,16455.0,235.218,235.5063,234.2837,234.5322,16455.0
2025-04-02 09:45:00,235.92,236.23,235.63,236.06,12380.0,234.5024,234.8105,234.2141,234.6415,12380.0
2025-04-02 09:50:00,236.42,236.58,236.04,236.08,15929.0,234.9994,235.1584,234.6216,234.6614,15929.0
2025-04-02 09:55:00,235.93,235.98,235.28,235.62,7595.0,234.5123,234.562,233.8662,234.2042,7595.0
2025-04-02 10:00:00,235.63,236.25,235.62,236.0,9166.0,234.2141,234.8304,234.2042,234.5819,9166.0
2025-04-02 10:05:00,235.99,236.28,235.99,236.04,14251.0,234.5719,234.8602,234.5719,234.6216,14251.0
2025-04-02 10:10:00,236.05,236.4,235.81,236.07,7789.0,234.6316,234.9795,234.393,234.6515,7789.0
2025-04-02 10:15:00,236.01,236.44,235.88,236.31,14440.0,234.5918,235.0192,234.4626,234.89,14440.0
2025-04-02 10:20:00,236.31,236.34,235.93,236.09,4102.0,234.89,234.9198,234.5123,234.6713,4102.0
2025-04-02 10:25:00,236.15,236.63,236.15,236.5,15991.0,234.731,235.2081,234.731,235.0789,15991.0
2025-04-02 10:30:00,236.58,236.72,236.5,236.67,6869.0,235.1584,235.2976,235.0789,235.2479,6869.0
2025-04-02 10:35:00,236.79,236.87,236.33,236.4,7326.0,235.3671,235.4467,234.9099,234.9795,7326.0
2025-04-02 10:40:00,236.52,236.68,236.31,236.4,3945.0,235.0988,235.2578,234.89,234.9795,3945.0
2025-04-02 10:45:00,236.43,236.5,236.13,236.22,11336.0,235.0093,235.0789,234.7111,234.8006,11336.0
2025-04-02 10:50:00,236.27,236.44,236.18,236.31,35392.0,234.8503,235.0192,234.7608,234.89,35392.0
2025-04-02 10:55:00,236.35,236.8,236.35,236.64,10695.0,234.9298,235.3771,234.9298,235.218,10695.0
2025-04-02 11:00:00,236.63,236.68,236.5,236.67,5743.0,235.2081,235.2578,235.0789,235.2479,5743.0
2025-04-02 11:05:00,236.76,236.96,236.65,236.9,2565.0,235.3373,235.5361,235.228,235.4765,2565.0
2025-04-02 11:10:00,236.89,236.9,236.65,236.65,3577.0,235.4665,235.4765,235.228,235.228,3577.0
2025-04-02 11:15:00,236.7,236.83,236.51,236.69,2149.0,235.2777,235.4069,235.0888,235.2677,2149.0
2025-04-02 11:20:00,236.68,237.02,236.68,236.89,2139.0,235.2578,235.5958,235.2578,235.4665,2139.0
2025-04-02 11:25:00,237.01,237.5,237.0,237.34,3648.0,235.5858,236.0729,235.5759,235.9138,3648.0
2025-04-02 11:30:00,237.34,237.41,237.2,237.38,1659.0,235.9138,235.9834,235.7747,235.9536,1659.0
2025-04-02 11:35:00,237.29,237.31,237.21,237.28,1516.0,235.8641,235.884,235.7846,235.8542,1516.0
2025-04-02 11:40:00,237.28,237.43,236.88,236.9,15717.0,235.8542,236.0033,235.4566,235.4765,15717.0
2025-04-02 11:45:00,236.99,236.99,236.61,236.68,4603.0,235.5659,235.5659,235.1882,235.2578,4603.0
2025-04-02 11:50:00,236.76,236.77,236.47,236.72,4418.0,235.3373,235.3473,235.0491,235.2976,4418.0
2025-04-02 11:55:00,236.86,236.98,236.86,236.98,981.0,235.4367,235.556,235.4367,235.556,981.0
2025-04-02 12:00:00,236.85,236.99,236.83,236.88,2311.0,235.4268,235.5659,235.4069,235.4566,2311.0
2025-04-02 12:05:00,236.97,237.13,236.86,237.13,2182.0,235.5461,235.7051,235.4367,235.7051,2182.0
2025-04-02 12:10:00,237.05,237.42,237.04,237.29,1535.0,235.6256,235.9934,235.6156,235.8641,1535.0
2025-04-02 12:15:00,237.34,237.39,237.22,237.33,4899.0,235.9138,235.9635,235.7946,235.9039,4899.0
2025-04-02 12:20:00,237.29,237.29,237.03,237.21,9018.0,235.8641,235.8641,235.6057,235.7846,9018.0
2025-04-02 12:25:00,237.17,237.22,237.08,237.18,3978.0,235.7449,235.7946,235.6554,235.7548,3978.0
2025-04-02 12:30:00,237.24,237.25,237.1,237.25,3663.0,235.8144,235.8244,235.6753,235.8244,3663.0
2025-04-02 12:35:00,237.28,237.28,236.73,236.89,28634.0,235.8542,235.8542,235.3075,235.4665,28634.0
2025-04-02 12:40:00,236.95,237.22,236.95,237.19,3960.0,235.5262,235.7946,235.5262,235.7647,3960.0
2025-04-02 12:45:00,237.19,237.45,237.19,237.45,6156.0,235.7647,236.0232,235.7647,236.0232,6156.0
2025-04-02 12:50:00,237.63,237.8,237.51,237.71,7558.0,236.2021,236.3711,236.0828,236.2816,7558.0
2025-04-02 12:55:00,237.64,237.82,237.48,237.7,4441.0,236.212,236.3909,236.053,236.2717,4441.0
2025-04-02 13:00:00,237.64,237.9,237.63,237.9,3839.0,236.212,236.4705,236.2021,236.4705,3839.0
2025-04-02 13:05:00,237.76,238.1,237.76,237.98,12866.0,236.3313,236.6693,236.3313,236.55,12866.0
2025-04-02 13:10:00,237.93,238.25,237.93,238.01,11906.0,236.5003,236.8184,236.5003,236.5798,11906.0
2025-04-02 13:15:00,238.01,238.01,237.69,237.76,4322.0,236.5798,236.5798,236.2617,236.3313,4322.0
2025-04-02 13:20:00,237.7,237.82,237.6,237.68,2100.0,236.2717,236.3909,236.1723,236.2518,2100.0
2025-04-02 13:25:00,237.8,237.84,237.62,237.65,4759.0,236.3711,236.4108,236.1921,236.222,4759.0
2025-04-02 13:30:00,237.63,237.63,237.38,237.38,4179.0,236.2021,236.2021,235.9536,235.9536,4179.0
2025-04-02 13:35:00,237.39,237.49,237.39,237.39,1140.0,235.9635,236.0629,235.9635,235.9635,1140.0
2025-04-02 13:40:00,237.6,237.79,237.35,237.36,6179.0,236.1723,236.3611,235.9238,235.9337,6179.0
2025-04-02 13:45:00,237.48,237.5,237.16,237.25,3418.0,236.053,236.0729,235.7349,235.8244,3418.0
2025-04-02 13:50:00,237.27,237.44,237.15,237.44,2715.0,235.8443,236.0132,235.725,236.0132,2715.0
2025-04-02 13:55:00,237.35,237.74,237.34,237.74,2517.0,235.9238,236.3114,235.9138,236.3114,2517.0
2025-04-02 14:00:00,237.65,237.76,237.53,237.56,5479.0,236.222,236.3313,236.1027,236.1325,5479.0
2025-04-02 14:05:00,237.58,237.59,237.3,237.43,8348.0,236.1524,236.1623,235.8741,236.0033,8348.0
2025-04-02 14:10:00,237.35,237.45,237.25,237.32,7605.0,235.9238,236.0232,235.8244,235.894,7605.0
2025-04-02 14:15:00,237.25,237.4,237.15,237.32,8180.0,235.8244,235.9735,235.725,235.894,8180.0
2025-04-02 14:20:00,237.32,237.35,237.11,237.18,4029.0,235.894,235.9238,235.6852,235.7548,4029.0
2025-04-02 14:25:00,237.19,237.35,237.06,237.06,5292.0,235.7647,235.9238,235.6355,235.6355,5292.0
2025-04-02 14:30:00,237.14,237.42,237.14,237.25,3854.0,235.715,235.9934,235.715,235.8244,3854.0
2025-04-02 14:35:00,237.34,237.72,237.33,237.65,2657.0,235.9138,236.2915,235.9039,236.222,2657.0
2025-04-02 14:40:00,237.7,238.05,237.6,237.92,13790.0,236.2717,236.6196,236.1723,236.4903,13790.0
2025-04-02 14:45:00,237.92,238.08,237.79,238.08,5363.0,236.4903,236.6494,236.3611,236.6494,5363.0
2025-04-02 14:50:00,237.94,238.01,237.59,238.0,7598.0,236.5102,236.5798,236.1623,236.5699,7598.0
2025-04-02 14:55:00,237.82,237.83,237.28,237.31,4958.0,236.3909,236.4009,235.8542,235.884,4958.0
2025-04-02 15:00:00,237.32,237.84,237.29,237.68,5458.0,235.894,236.4108,235.8641,236.2518,5458.0
2025-04-02 15:05:00,237.77,237.78,237.62,237.76,17648.0,236.3412,236.3512,236.1921,236.3313,17648.0
2025-04-02 15:10:00,237.65,237.82,237.61,237.64,4654.0,236.222,236.3909,236.1822,236.212,4654.0
2025-04-02 15:15:00,237.64,237.86,237.61,237.75,12304.0,236.212,236.4307,236.1822,236.3214,12304.0
2025-04-02 15:20:00,237.75,237.91,237.68,237.71,19472.0,236.3214,236.4804,236.2518,236.2816,19472.0
2025-04-02 15:25:00,237.6,237.75,237.48,237.67,44539.0,236.1723,236.3214,236.053,236.2418,44539.0
2025-04-02 15:30:00,237.59,238.02,237.53,237.87,26113.0,236.1623,236.5897,236.1027,236.4406,26113.0
2025-04-02 15:35:00,237.87,237.92,237.65,237.75,20339.0,236.4406,236.4903,236.222,236.3214,20339.0
2025-04-02 15:40:00,237.75,238.5,237.73,238.36,32204.0,236.3214,237.0669,236.3015,236.9277,32204.0
2025-04-02 15:45:00,238.36,238.51,238.18,238.39,16330.0,236.9277,237.0768,236.7488,236.9575,16330.0
2025-04-02 15:50:00,238.36,238.46,237.82,237.99,69105.0,236.9277,237.0271,236.3909,236.5599,69105.0
2025-04-02 15:55:00,238.02,238.5,237.73,238.33,167635.0,236.5897,237.0669,236.3015,236.8979,167635.0
2025-04-03 09:30:00,231.35,232.98,230.67,231.44,126584.0,229.9598,231.58,229.2839,230.0493,126584.0
2025-04-03 09:35:00,231.08,231.44,230.36,230.76,77686.0,229.6914,230.0493,228.9758,229.3734,77686.0
2025-04-03 09:40:00,230.68,231.41,229.66,230.08,128892.0,229.2939,230.0195,228.28,228.6975,128892.0
2025-04-03 09:45:00,230.35,230.68,228.78,229.29,40137.0,228.9658,229.2939,227.4053,227.9122,40137.0
2025-04-03 09:50:00,229.0,229.76,228.62,228.8,62551.0,227.6239,228.3794,227.2462,227.4251,62551.0
2025-04-03 09:55:00,228.93,229.06,228.01,228.18,88269.0,227.5544,227.6836,226.6399,226.8089,88269.0
2025-04-03 10:00:00,228.01,228.53,227.8,228.05,25200.0,226.6399,227.1568,226.4312,226.6797,25200.0
2025-04-03 10:05:00,228.05,228.95,227.93,228.66,25813.0,226.6797,227.5742,226.5604,227.286,25813.0
2025-04-03 10:10:00,228.69,228.89,228.05,228.25,34928.0,227.3158,227.5146,226.6797,226.8785,34928.0
2025-04-03 10:15:00,228.12,228.84,227.78,228.59,36220.0,226.7492,227.4649,226.4113,227.2164,36220.0
2025-04-03 10:20:00,228.62,229.25,228.54,228.84,29994.0,227.2462,227.8724,227.1667,227.4649,29994.0
2025-04-03 10:25:00,228.85,229.56,228.83,229.26,36772.0,227.4748,228.1806,227.455,227.8824,36772.0
2025-04-03 10:30:00,229.34,230.64,229.31,229.85,31223.0,227.9619,229.2541,227.9321,228.4688,31223.0
2025-04-03 10:35:00,229.87,230.19,229.51,229.86,20047.0,228.4887,228.8068,228.1309,228.4788,20047.0
2025-04-03 10:40:00,229.7,229.85,229.09,229.52,26382.0,228.3197,228.4688,227.7134,228.1408,26382.0
2025-04-03 10:45:00,229.51,229.51,228.7,229.08,57103.0,228.1309,228.1309,227.3257,227.7035,57103.0
2025-04-03 10:50:00,229.15,229.19,228.52,228.65,10864.0,227.773,227.8128,227.1468,227.276,10864.0
2025-04-03 10:55:00,228.76,228.91,228.45,228.51,24405.0,227.3854,227.5345,227.0773,227.1369,24405.0
2025-04-03 11:00:00,228.43,228.74,227.75,228.0,37034.0,227.0574,227.3655,226.3815,226.63,37034.0
2025-04-03 11:05:00,228.06,228.06,227.41,227.61,27308.0,226.6896,226.6896,226.0435,226.2423,27308.0
2025-04-03 11:10:00,227.62,228.51,227.56,227.91,30922.0,226.2522,227.1369,226.1926,226.5405,30922.0
2025-04-03 11:15:00,227.91,228.23,227.57,227.74,18860.0,226.5405,226.8586,226.2025,226.3715,18860.0
2025-04-03 11:20:00,227.64,227.87,227.34,227.63,51564.0,226.2721,226.5007,225.9739,226.2622,51564.0
2025-04-03 11:25:00,227.63,227.88,227.47,227.5,42070.0,226.2622,226.5107,226.1031,226.133,42070.0
2025-04-03 11:30:00,227.5,228.12,227.47,228.09,22868.0,226.133,226.7492,226.1031,226.7194,22868.0
2025-04-03 11:35:00,228.09,228.42,227.64,228.41,23202.0,226.7194,227.0474,226.2721,227.0375,23202.0
2025-04-03 11:40:00,228.51,229.36,228.41,229.36,17293.0,227.1369,227.9818,227.0375,227.9818,17293.0
2025-04-03 11:45:00,229.34,229.34,228.72,228.73,19736.0,227.9619,227.9619,227.3456,227.3556,19736.0
2025-04-03 11:50:00,228.87,228.87,228.27,228.71,22530.0,227.4947,227.4947,226.8983,227.3357,22530.0
2025-04-03 11:55:00,228.81,229.37,228.69,229.04,15834.0,227.4351,227.9917,227.3158,227.6637,15834.0
2025-04-03 12:00:00,229.0,229.39,228.67,228.7,19492.0,227.6239,228.0116,227.2959,227.3257,19492.0
2025-04-03 12:05:00,228.77,229.0,228.31,228.31,19287.0,227.3953,227.6239,226.9381,226.9381,19287.0
2025-04-03 12:10:00,228.4,229.25,228.39,229.25,17331.0,227.0276,227.8724,227.0176,227.8724,17331.0
2025-04-03 12:15:00,229.25,229.47,229.08,229.37,14430.0,227.8724,228.0911,227.7035,227.9917,14430.0
2025-04-03 12:20:00,229.37,229.37,228.85,228.96,14646.0,227.9917,227.9917,227.4748,227.5842,14646.0
2025-04-03 12:25:00,228.96,229.04,228.64,228.94,13140.0,227.5842,227.6637,227.2661,227.5643,13140.0
2025-04-03 12:30:00,229.05,229.12,228.69,228.81,15069.0,227.6736,227.7432,227.3158,227.4351,15069.0
2025-04-03 12:35:00,228.66,228.94,228.37,228.67,15033.0,227.286,227.5643,226.9977,227.2959,15033.0
2025-04-03 12:40:00,228.67,229.46,228.66,228.95,17481.0,227.2959,228.0812,227.286,227.5742,17481.0
2025-04-03 12:45:00,228.96,229.18,228.77,229.02,11189.0,227.5842,227.8029,227.3953,227.6438,11189.0
2025-04-03 12:50:00,229.02,229.07,228.17,228.34,12809.0,227.6438,227.6935,226.7989,226.9679,12809.0
2025-04-03 12:55:00,228.15,228.56,228.03,228.52,15940.0,226.7791,227.1866,226.6598,227.1468,15940.0
2025-04-03 13:00:00,228.54,228.66,228.29,228.45,15031.0,227.1667,227.286,226.9182,227.0773,15031.0
2025-04-03 13:05:00,228.45,228.95,228.45,228.84,31169.0,227.0773,227.5742,227.0773,227.4649,31169.0
2025-04-03 13:10:00,228.84,229.0,228.66,228.93,10133.0,227.4649,227.6239,227.286,227.5544,10133.0
2025-04-03 13:15:00,228.93,228.94,228.52,228.55,16390.0,227.5544,227.5643,227.1468,227.1767,16390.0
2025-04-03 13:20:00,228.66,228.68,228.11,228.33,21295.0,227.286,227.3059,226.7393,226.958,21295.0
2025-04-03 13:25:00,228.36,228.48,228.3,228.4,10621.0,226.9878,227.1071,226.9282,227.0276,10621.0
2025-04-03 13:30:00,228.39,228.49,228.05,228.09,25368.0,227.0176,227.117,226.6797,226.7194,25368.0
2025-04-03 13:35:00,228.19,228.44,228.03,228.04,20814.0,226.8188,227.0673,226.6598,226.6697,20814.0
2025-04-03 13:40:00,228.26,228.47,228.09,228.46,19269.0,226.8884,227.0971,226.7194,227.0872,19269.0
2025-04-03 13:45:00,228.44,228.58,227.96,228.07,35793.0,227.0673,227.2065,226.5902,226.6995,35793.0
2025-04-03 13:50:00,228.07,228.17,227.74,228.05,46478.0,226.6995,226.7989,226.3715,226.6797,46478.0
2025-04-03 13:55:00,227.93,228.03,227.5,227.68,34807.0,226.5604,226.6598,226.133,226.3119,34807.0
2025-04-03 14:00:00,227.59,227.87,226.83,226.95,38497.0,226.2224,226.5007,225.467,225.5863,38497.0
2025-04-03 14:05:00,226.95,227.23,226.88,227.16,23717.0,225.5863,225.8646,225.5167,225.795,23717.0
2025-04-03 14:10:00,227.2,227.21,226.82,226.95,35631.0,225.8348,225.8447,225.457,225.5863,35631.0
2025-04-03 14:15:00,226.99,227.06,226.63,226.83,17637.0,225.626,225.6956,225.2682,225.467,17637.0
2025-04-03 14:20:00,226.82,227.23,226.68,227.06,25697.0,225.457,225.8646,225.3179,225.6956,25697.0
2025-04-03 14:25:00,227.16,227.29,226.98,227.06,37578.0,225.795,225.9242,225.6161,225.6956,37578.0
2025-04-03 14:30:00,227.16,227.24,226.25,226.31,61229.0,225.795,225.8745,224.8905,224.9501,61229.0
2025-04-03 14:35:00,226.31,226.77,226.31,226.59,32756.0,224.9501,225.4073,224.9501,225.2284,32756.0
2025-04-03 14:40:00,226.54,227.18,226.39,227.09,39711.0,225.1787,225.8149,225.0296,225.7254,39711.0
2025-04-03 14:45:00,227.09,227.61,226.98,227.61,49036.0,225.7254,226.2423,225.6161,226.2423,49036.0
2025-04-03 14:50:00,227.56,227.59,226.8,226.99,117004.0,226.1926,226.2224,225.4372,225.626,117004.0
2025-04-03 14:55:00,226.99,227.09,226.63,226.95,20808.0,225.626,225.7254,225.2682,225.5863,20808.0
2025-04-03 15:00:00,226.97,226.97,226.28,226.28,26380.0,225.6061,225.6061,224.9203,224.9203,26380.0
2025-04-03 15:05:00,226.29,226.51,225.67,225.8,38598.0,224.9302,225.1489,224.314,224.4432,38598.0
2025-04-03 15:10:00,225.99,226.24,225.66,225.8,58606.0,224.632,224.8805,224.304,224.4432,58606.0
2025-04-03 15:15:00,225.67,225.9,224.88,225.69,103623.0,224.314,224.5426,223.5287,224.3338,103623.0
2025-04-03 15:20:00,225.56,225.72,225.26,225.61,55865.0,224.2046,224.3637,223.9064,224.2543,55865.0
2025-04-03 15:25:00,225.46,225.64,224.63,224.71,48654.0,224.1052,224.2841,223.2802,223.3597,48654.0
2025-04-03 15:30:00,224.77,224.81,223.59,223.99,62475.0,223.4194,223.4591,222.2465,222.6441,62475.0
2025-04-03 15:35:00,223.86,224.07,223.42,223.66,70726.0,222.5148,222.7236,222.0775,222.316,70726.0
2025-04-03 15:40:00,223.55,223.78,223.08,223.69,143290.0,222.2067,222.4353,221.7395,222.3459,143290.0
2025-04-03 15:45:00,223.7,224.22,223.22,223.62,120463.0,222.3558,222.8727,221.8787,222.2763,120463.0
2025-04-03 15:50:00,223.4,223.88,223.19,223.57,134846.0,222.0576,222.5347,221.8489,222.2266,134846.0
2025-04-03 15:55:00,223.55,223.93,223.51,223.86,286511.0,222.2067,222.5844,222.1669,222.5148,286511.0
2025-04-04 09:30:00,220.0,221.75,218.65,220.93,114258.0,218.678,220.4175,217.3361,219.6024,114258.0
2025-04-04 09:35:00,221.15,221.16,218.8,219.42,68945.0,219.8211,219.8311,217.4852,218.1015,68945.0
2025-04-04 09:40:00,219.33,219.33,218.09,218.76,90092.0,218.0121,218.0121,216.7795,217.4455,90092.0
2025-04-04 09:45:00,218.64,219.53,217.63,217.79,50113.0,217.3262,218.2109,216.3223,216.4813,50113.0
2025-04-04 09:50:00,217.86,218.58,217.71,217.81,64387.0,216.5509,217.2666,216.4018,216.5012,64387.0
2025-04-04 09:55:00,217.65,219.15,217.4,218.69,73237.0,216.3421,217.8331,216.0937,217.3759,73237.0
2025-04-04 10:00:00,218.58,219.24,218.33,218.99,29243.0,217.2666,217.9226,217.0181,217.6741,29243.0
2025-04-04 10:05:00,219.0,219.03,217.65,217.65,50535.0,217.684,217.7139,216.3421,216.3421,50535.0
2025-04-04 10:10:00,217.51,217.53,216.58,217.12,74573.0,216.203,216.2229,215.2786,215.8153,74573.0
2025-04-04 10:15:00,217.0,217.3,216.68,216.71,89638.0,215.6961,215.9943,215.378,215.4078,89638.0
2025-04-04 10:20:00,216.7,216.71,215.13,215.77,97599.0,215.3979,215.4078,213.8373,214.4734,97599.0
2025-04-04 10:25:00,215.91,216.16,215.17,215.35,44980.0,214.6126,214.8611,213.8771,214.056,44980.0
2025-04-04 10:30:00,215.35,215.98,215.07,215.14,53833.0,214.056,214.6822,213.7777,213.8472,53833.0
2025-04-04 10:35:00,215.11,215.16,214.03,214.81,52518.0,213.8174,213.8671,212.7439,213.5192,52518.0
2025-04-04 10:40:00,214.82,214.83,214.01,214.17,31012.0,213.5292,213.5391,212.724,212.8831,31012.0
2025-04-04 10:45:00,214.17,214.23,213.4,213.74,30270.0,212.8831,212.9427,212.1177,212.4556,30270.0
2025-04-04 10:50:00,213.51,215.62,213.44,215.09,49510.0,212.227,214.3243,212.1574,213.7975,49510.0
2025-04-04 10:55:00,215.13,216.26,215.02,215.93,55868.0,213.8373,214.9605,213.728,214.6325,55868.0
2025-04-04 11:00:00,215.85,218.28,215.78,218.03,32477.0,214.553,216.9684,214.4834,216.7199,32477.0
2025-04-04 11:05:00,218.04,218.48,217.62,217.96,31675.0,216.7298,217.1672,216.3123,216.6503,31675.0
2025-04-04 11:10:00,218.1,219.53,218.0,218.81,13022.0,216.7894,218.2109,216.69,217.4952,13022.0
2025-04-04 11:15:00,218.78,219.25,218.64,218.66,38731.0,217.4654,217.9325,217.3262,217.3461,38731.0
2025-04-04 11:20:00,218.75,219.44,218.64,219.22,16824.0,217.4355,218.1214,217.3262,217.9027,16824.0
2025-04-04 11:25:00,219.0,219.05,217.03,217.03,16017.0,217.684,217.7337,215.7259,215.7259,16017.0
2025-04-04 11:30:00,216.93,217.73,216.93,217.48,15584.0,215.6265,216.4217,215.6265,216.1732,15584.0
2025-04-04 11:35:00,217.69,217.69,216.81,217.34,21929.0,216.3819,216.3819,215.5072,216.034,21929.0
2025-04-04 11:40:00,217.34,217.86,217.12,217.71,53868.0,216.034,216.5509,215.8153,216.4018,53868.0
2025-04-04 11:45:00,217.52,217.95,217.08,217.72,54142.0,216.2129,216.6403,215.7756,216.4117,54142.0
2025-04-04 11:50:00,217.88,218.13,216.65,216.69,25025.0,216.5708,216.8193,215.3482,215.3879,25025.0
2025-04-04 11:55:00,216.77,217.02,216.09,216.29,38844.0,215.4674,215.7159,214.7915,214.9903,38844.0
2025-04-04 12:00:00,216.19,216.95,216.14,216.45,46730.0,214.8909,215.6464,214.8412,215.1494,46730.0
2025-04-04 12:05:00,216.35,217.14,216.15,216.61,18572.0,215.05,215.8352,214.8512,215.3084,18572.0
2025-04-04 12:10:00,216.74,217.19,216.43,217.09,33936.0,215.4376,215.8849,215.1295,215.7855,33936.0
2025-04-04 12:15:00,217.09,217.1,216.1,216.24,36864.0,215.7855,215.7955,214.8015,214.9406,36864.0
2025-04-04 12:20:00,216.28,216.28,215.61,215.89,13863.0,214.9804,214.9804,214.3144,214.5927,13863.0
2025-04-04 12:25:00,215.92,216.2,215.36,215.36,13989.0,214.6225,214.9009,214.0659,214.0659,13989.0
2025-04-04 12:30:00,215.3,215.33,214.65,215.15,23533.0,214.0063,214.0361,213.3602,213.8572,23533.0
2025-04-04 12:35:00,215.02,215.81,215.01,215.54,30180.0,213.728,214.5132,213.718,214.2448,30180.0
2025-04-04 12:40:00,215.78,216.01,214.99,215.0,14980.0,214.4834,214.712,213.6981,213.7081,14980.0
2025-04-04 12:45:00,214.99,215.18,214.76,214.92,67351.0,213.6981,213.887,213.4695,213.6286,67351.0
2025-04-04 12:50:00,214.92,215.43,214.77,215.35,11775.0,213.6286,214.1355,213.4795,214.056,11775.0
2025-04-04 12:55:00,215.24,215.65,215.11,215.23,15454.0,213.9466,214.3542,213.8174,213.9367,15454.0
2025-04-04 13:00:00,215.23,215.82,214.94,215.31,17503.0,213.9367,214.5231,213.6484,214.0162,17503.0
2025-04-04 13:05:00,215.37,215.37,214.69,214.85,16143.0,214.0758,214.0758,213.3999,213.559,16143.0
2025-04-04 13:10:00,214.82,214.82,213.85,213.86,18723.0,213.5292,213.5292,212.565,212.5749,18723.0
2025-04-04 13:15:00,213.96,214.27,213.59,214.12,18575.0,212.6743,212.9825,212.3065,212.8334,18575.0
2025-04-04 13:20:00,214.14,214.59,214.04,214.41,20172.0,212.8532,213.3005,212.7538,213.1216,20172.0
2025-04-04 13:25:00,214.41,214.86,214.27,214.65,19486.0,213.1216,213.5689,212.9825,213.3602,19486.0
2025-04-04 13:30:00,214.57,214.72,213.67,214.3,24825.0,213.2807,213.4298,212.3861,213.0123,24825.0
2025-04-04 13:35:00,214.37,215.1,214.37,214.76,49546.0,213.0819,213.8075,213.0819,213.4695,49546.0
2025-04-04 13:40:00,214.76,215.38,214.76,214.93,44151.0,213.4695,214.0858,213.4695,213.6385,44151.0
2025-04-04 13:45:00,215.14,215.84,214.79,215.73,19442.0,213.8472,214.543,213.4993,214.4337,19442.0
2025-04-04 13:50:00,215.73,215.89,215.2,215.43,25850.0,214.4337,214.5927,213.9069,214.1355,25850.0
2025-04-04 13:55:00,215.42,216.11,214.97,216.03,29673.0,214.1255,214.8114,213.6783,214.7319,29673.0
2025-04-04 14:00:00,216.12,216.54,215.79,215.96,19282.0,214.8213,215.2388,214.4933,214.6623,19282.0
2025-04-04 14:05:00,215.89,216.03,215.14,215.31,33772.0,214.5927,214.7319,213.8472,214.0162,33772.0
2025-04-04 14:10:00,215.41,215.7,215.23,215.48,27398.0,214.1156,214.4039,213.9367,214.1852,27398.0
2025-04-04 14:15:00,215.48,215.48,215.0,215.12,39778.0,214.1852,214.1852,213.7081,213.8274,39778.0
2025-04-04 14:20:00,215.18,215.22,214.83,214.95,24407.0,213.887,213.9267,213.5391,213.6584,24407.0
2025-04-04 14:25:00,214.95,215.03,214.65,214.77,28146.0,213.6584,213.7379,213.3602,213.4795,28146.0
2025-04-04 14:30:00,214.74,214.98,214.2,214.85,28404.0,213.4496,213.6882,212.9129,213.559,28404.0
2025-04-04 14:35:00,214.85,214.98,213.87,213.95,44054.0,213.559,213.6882,212.5849,212.6644,44054.0
2025-04-04 14:40:00,213.9,213.99,213.06,213.06,31137.0,212.6147,212.7041,211.7797,211.7797,31137.0
2025-04-04 14:45:00,213.13,214.08,213.1,213.93,39071.0,211.8493,212.7936,211.8195,212.6445,39071.0
2025-04-04 14:50:00,213.93,214.42,213.5,214.08,26843.0,212.6445,213.1316,212.2171,212.7936,26843.0
2025-04-04 14:55:00,213.97,214.12,213.57,213.98,22040.0,212.6843,212.8334,212.2867,212.6942,22040.0
2025-04-04 15:00:00,214.08,214.35,213.34,213.59,20600.0,212.7936,213.062,212.058,212.3065,20600.0
2025-04-04 15:05:00,213.59,213.76,213.32,213.59,23374.0,212.3065,212.4755,212.0382,212.3065,23374.0
2025-04-04 15:10:00,213.56,214.62,213.52,214.55,30141.0,212.2767,213.3304,212.237,213.2608,30141.0
2025-04-04 15:15:00,214.63,214.64,213.7,213.97,55597.0,213.3403,213.3502,212.4159,212.6843,55597.0
2025-04-04 15:20:00,213.97,215.02,213.94,214.73,31649.0,212.6843,213.728,212.6544,213.4397,31649.0
2025-04-04 15:25:00,214.69,215.06,214.17,214.57,38416.0,213.3999,213.7677,212.8831,213.2807,38416.0
2025-04-04 15:30:00,214.5,215.69,214.49,215.67,38486.0,213.2111,214.3939,213.2011,214.374,38486.0
2025-04-04 15:35:00,215.67,216.07,215.11,215.73,59131.0,214.374,214.7716,213.8174,214.4337,59131.0
2025-04-04 15:40:00,215.73,215.89,215.18,215.33,61867.0,214.4337,214.5927,213.887,214.0361,61867.0
2025-04-04 15:45:00,215.41,215.92,214.5,214.57,53568.0,214.1156,214.6225,213.2111,213.2807,53568.0
2025-04-04 15:50:00,214.57,214.57,213.09,213.41,98839.0,213.2807,213.2807,211.8095,212.1276,98839.0
2025-04-04 15:55:00,213.39,213.39,212.55,213.22,265092.0,212.1077,212.1077,211.2728,211.9388,265092.0
2025-04-07 09:30:00,211.11,211.11,206.56,207.46,155757.0,209.8414,209.8414,205.3188,206.2134,155757.0
2025-04-07 09:35:00,207.48,207.49,206.41,206.7,55512.0,206.2333,206.2432,205.1697,205.4579,55512.0
2025-04-07 09:40:00,206.76,207.05,204.79,205.45,38529.0,205.5176,205.8058,203.5594,204.2155,38529.0
2025-04-07 09:45:00,205.76,207.32,204.95,206.68,43721.0,204.5236,206.0742,203.7185,205.4381,43721.0
2025-04-07 09:50:00,206.64,208.41,206.55,208.01,83515.0,205.3983,207.1577,205.3088,206.7601,83515.0
2025-04-07 09:55:00,208.29,208.55,207.41,208.18,37428.0,207.0384,207.2968,206.1637,206.9291,37428.0
2025-04-07 10:00:00,208.05,208.71,206.96,207.61,35399.0,206.7998,207.4559,205.7164,206.3625,35399.0
2025-04-07 10:05:00,207.58,208.38,206.8,207.16,15577.0,206.3327,207.1279,205.5573,205.9152,15577.0
2025-04-07 10:10:00,207.39,213.64,207.25,213.01,159641.0,206.1438,212.3562,206.0046,211.73,159641.0
2025-04-07 10:15:00,213.28,216.24,213.28,214.89,91679.0,211.9984,214.9406,211.9984,213.5987,91679.0
2025-04-07 10:20:00,214.86,214.86,210.25,210.59,54136.0,213.5689,213.5689,208.9866,209.3246,54136.0
2025-04-07 10:25:00,210.98,211.56,208.86,208.86,36225.0,209.7122,210.2887,207.605,207.605,36225.0
2025-04-07 10:30:00,208.86,210.91,208.34,209.53,48424.0,207.605,209.6426,207.0881,208.2709,48424.0
2025-04-07 10:35:00,209.47,209.47,207.91,208.21,31327.0,208.2113,208.2113,206.6607,206.9589,31327.0
2025-04-07 10:40:00,207.93,209.11,207.43,209.11,28339.0,206.6806,207.8535,206.1836,207.8535,28339.0
2025-04-07 10:45:00,209.18,209.77,208.31,208.96,31864.0,207.923,208.5095,207.0583,207.7044,31864.0
2025-04-07 10:50:00,209.18,211.81,209.17,211.51,41299.0,207.923,210.5372,207.9131,210.239,41299.0
2025-04-07 10:55:00,211.59,211.78,210.53,211.07,21770.0,210.3186,210.5074,209.2649,209.8017,21770.0
2025-04-07 11:00:00,210.87,212.02,210.45,211.52,26240.0,209.6029,210.746,209.1854,210.249,26240.0
2025-04-07 11:05:00,211.52,211.71,209.19,209.68,32417.0,210.249,210.4378,207.933,208.42,32417.0
2025-04-07 11:10:00,209.29,210.47,207.72,207.92,36645.0,208.0324,209.2053,206.4718,206.6706,36645.0
2025-04-07 11:15:00,207.87,208.14,206.18,207.7,66766.0,206.6209,206.8893,204.9411,206.4519,66766.0
2025-04-07 11:20:00,207.73,208.41,205.99,206.08,30298.0,206.4818,207.1577,204.7522,204.8417,30298.0
2025-04-07 11:25:00,206.09,206.86,205.63,205.78,16930.0,204.8516,205.617,204.3944,204.5435,16930.0
2025-04-07 11:30:00,205.84,206.61,205.7,206.43,45717.0,204.6031,205.3685,204.464,205.1896,45717.0
2025-04-07 11:35:00,206.61,208.15,206.45,207.52,23923.0,205.3685,206.8992,205.2094,206.273,23923.0
2025-04-07 11:40:00,207.37,209.65,207.34,209.15,27570.0,206.1239,208.3902,206.0941,207.8932,27570.0
2025-04-07 11:45:00,209.15,209.15,207.92,208.88,15161.0,207.8932,207.8932,206.6706,207.6248,15161.0
2025-04-07 11:50:00,208.63,209.13,207.81,207.93,27892.0,207.3763,207.8733,206.5613,206.6806,27892.0
2025-04-07 11:55:00,207.96,208.54,207.8,208.24,20440.0,206.7104,207.2869,206.5513,206.9887,20440.0
2025-04-07 12:00:00,207.98,208.2,207.33,208.2,22007.0,206.7303,206.9489,206.0842,206.9489,22007.0
2025-04-07 12:05:00,208.0,208.24,207.36,207.61,17983.0,206.7501,206.9887,206.114,206.3625,17983.0
2025-04-07 12:10:00,207.61,207.87,207.07,207.45,17095.0,206.3625,206.6209,205.8257,206.2034,17095.0
2025-04-07 12:15:00,207.43,207.7,207.02,207.55,8972.0,206.1836,206.4519,205.776,206.3028,8972.0
2025-04-07 12:20:00,207.59,207.67,206.48,207.26,22907.0,206.3426,206.4221,205.2393,206.0146,22907.0
2025-04-07 12:25:00,207.22,208.61,207.21,208.31,9232.0,205.9748,207.3565,205.9649,207.0583,9232.0
2025-04-07 12:30:00,208.11,208.93,208.11,208.93,28378.0,206.8595,207.6745,206.8595,207.6745,28378.0
2025-04-07 12:35:00,209.11,209.19,208.22,208.29,17943.0,207.8535,207.933,206.9688,207.0384,17943.0
2025-04-07 12:40:00,208.16,208.59,207.63,207.93,23970.0,206.9092,207.3366,206.3824,206.6806,23970.0
2025-04-07 12:45:00,207.77,207.86,207.0,207.65,13119.0,206.5215,206.611,205.7561,206.4022,13119.0
2025-04-07 12:50:00,207.67,207.88,207.03,207.77,13513.0,206.4221,206.6309,205.786,206.5215,13513.0
2025-04-07 12:55:00,207.77,207.95,206.63,207.14,11068.0,206.5215,206.7004,205.3884,205.8953,11068.0
2025-04-07 13:00:00,207.14,209.51,207.14,207.64,21840.0,205.8953,208.2511,205.8953,206.3923,21840.0
2025-04-07 13:05:00,207.53,207.75,206.91,207.33,13910.0,206.283,206.5016,205.6667,206.0842,13910.0
2025-04-07 13:10:00,207.33,208.78,207.03,208.78,13861.0,206.0842,207.5254,205.786,207.5254,13861.0
2025-04-07 13:15:00,208.89,209.77,208.68,209.47,17809.0,207.6348,208.5095,207.426,208.2113,17809.0
2025-04-07 13:20:00,209.29,209.49,208.66,208.85,36233.0,208.0324,208.2312,207.4062,207.595,36233.0
2025-04-07 13:25:00,208.84,210.06,208.75,210.01,23309.0,207.5851,208.7978,207.4956,208.7481,23309.0
2025-04-07 13:30:00,210.04,210.04,208.83,209.37,24304.0,208.7779,208.7779,207.5751,208.1119,24304.0
2025-04-07 13:35:00,209.52,210.7,209.19,210.51,21123.0,208.261,209.4339,207.933,209.2451,21123.0
2025-04-07 13:40:00,210.38,210.82,209.77,210.68,11057.0,209.1158,209.5532,208.5095,209.414,11057.0
2025-04-07 13:45:00,210.82,211.52,209.72,210.73,30636.0,209.5532,210.249,208.4598,209.4637,30636.0
2025-04-07 13:50:00,210.87,211.03,210.38,210.74,21564.0,209.6029,209.7619,209.1158,209.4737,21564.0
2025-04-07 13:55:00,210.68,211.15,210.38,211.11,16363.0,209.414,209.8812,209.1158,209.8414,16363.0
2025-04-07 14:00:00,211.15,211.68,210.62,211.2,18281.0,209.8812,210.408,209.3544,209.9309,18281.0
2025-04-07 14:05:00,210.99,211.12,210.36,210.74,24569.0,209.7222,209.8514,209.096,209.4737,24569.0
2025-04-07 14:10:00,210.9,211.29,210.11,210.29,20984.0,209.6327,210.0204,208.8475,209.0264,20984.0
2025-04-07 14:15:00,210.21,211.36,210.07,211.35,10671.0,208.9469,210.0899,208.8077,210.08,10671.0
2025-04-07 14:20:00,211.34,211.69,210.8,211.48,46442.0,210.0701,210.418,209.5333,210.2092,46442.0
2025-04-07 14:25:00,211.67,211.68,210.0,210.13,13322.0,210.3981,210.408,208.7381,208.8673,13322.0
2025-04-07 14:30:00,210.25,210.88,210.21,210.74,35928.0,208.9866,209.6128,208.9469,209.4737,35928.0
2025-04-07 14:35:00,210.44,211.28,210.44,210.89,21539.0,209.1755,210.0104,209.1755,209.6228,21539.0
2025-04-07 14:40:00,210.89,211.19,210.43,210.45,16371.0,209.6228,209.921,209.1655,209.1854,16371.0
2025-04-07 14:45:00,210.44,210.72,209.95,210.42,13090.0,209.1755,209.4538,208.6884,209.1556,13090.0
2025-04-07 14:50:00,210.26,210.28,209.42,209.6,16675.0,208.9966,209.0164,208.1616,208.3405,16675.0
2025-04-07 14:55:00,209.6,209.75,209.25,209.39,20484.0,208.3405,208.4896,207.9926,208.1318,20484.0
2025-04-07 15:00:00,209.38,210.85,209.38,209.78,30435.0,208.1218,209.583,208.1218,208.5194,30435.0
2025-04-07 15:05:00,209.95,210.09,209.07,209.12,17598.0,208.6884,208.8276,207.8137,207.8634,17598.0
2025-04-07 15:10:00,209.12,209.49,208.87,209.29,38963.0,207.8634,208.2312,207.6149,208.0324,38963.0
2025-04-07 15:15:00,209.14,209.93,208.6,209.78,28706.0,207.8833,208.6685,207.3465,208.5194,28706.0
2025-04-07 15:20:00,209.79,209.79,208.94,209.06,23236.0,208.5294,208.5294,207.6845,207.8038,23236.0
2025-04-07 15:25:00,209.23,209.31,208.44,208.44,26695.0,207.9727,208.0523,207.1875,207.1875,26695.0
2025-04-07 15:30:00,208.5,210.48,208.5,209.95,36523.0,207.2471,209.2152,207.2471,208.6884,36523.0
2025-04-07 15:35:00,210.17,210.7,209.6,209.81,31505.0,208.9071,209.4339,208.3405,208.5493,31505.0
2025-04-07 15:40:00,209.81,209.82,208.84,209.0,29219.0,208.5493,208.5592,207.5851,207.7441,29219.0
2025-04-07 15:45:00,209.01,209.71,208.67,209.7,29881.0,207.7541,208.4499,207.4161,208.4399,29881.0
2025-04-07 15:50:00,209.71,210.08,209.02,209.81,40202.0,208.4499,208.8176,207.764,208.5493,40202.0
2025-04-07 15:55:00,209.88,210.14,209.7,209.91,202327.0,208.6188,208.8773,208.4399,208.6487,202327.0
2025-04-08 09:30:00,217.53,217.54,214.56,215.03,95090.0,216.2229,216.2328,213.2707,213.7379,95090.0
2025-04-08 09:35:00,214.71,215.02,213.38,214.88,31154.0,213.4198,213.728,212.0978,213.5888,31154.0
2025-04-08 09:40:00,214.58,215.4,213.78,214.54,20871.0,213.2906,214.1057,212.4954,213.2508,20871.0
2025-04-08 09:45:00,214.4,215.58,214.39,214.98,49348.0,213.1117,214.2846,213.1017,213.6882,49348.0
2025-04-08 09:50:00,214.9,215.91,214.47,215.39,19540.0,213.6087,214.6126,213.1813,214.0957,19540.0
2025-04-08 09:55:00,215.42,216.39,215.42,215.88,66431.0,214.1255,215.0897,214.1255,214.5828,66431.0
2025-04-08 10:00:00,216.02,216.94,215.87,216.57,45176.0,214.7219,215.6364,214.5728,215.2686,45176.0
2025-04-08 10:05:00,216.57,217.08,216.05,216.65,36689.0,215.2686,215.7756,214.7518,215.3482,36689.0
2025-04-08 10:10:00,216.66,217.19,216.4,217.08,37403.0,215.3581,215.8849,215.0997,215.7756,37403.0
2025-04-08 10:15:00,217.01,217.39,216.81,216.92,29214.0,215.706,216.0837,215.5072,215.6165,29214.0
2025-04-08 10:20:00,217.05,217.28,216.62,216.72,12559.0,215.7458,215.9744,215.3183,215.4177,12559.0
2025-04-08 10:25:00,216.69,217.62,216.69,217.08,19681.0,215.3879,216.3123,215.3879,215.7756,19681.0
2025-04-08 10:30:00,217.03,217.38,216.68,217.16,17808.0,215.7259,216.0738,215.378,215.8551,17808.0
2025-04-08 10:35:00,217.41,217.73,217.18,217.45,23009.0,216.1036,216.4217,215.875,216.1433,23009.0
2025-04-08 10:40:00,217.45,217.46,216.39,216.4,13947.0,216.1433,216.1533,215.0897,215.0997,13947.0
2025-04-08 10:45:00,216.46,216.6,215.63,215.68,29562.0,215.1593,215.2985,214.3343,214.384,29562.0
2025-04-08 10:50:00,215.55,215.7,214.87,214.9,16716.0,214.2548,214.4039,213.5789,213.6087,16716.0
2025-04-08 10:55:00,214.96,214.96,213.69,213.9,14251.0,213.6683,213.6683,212.4059,212.6147,14251.0
2025-04-08 11:00:00,213.62,214.08,213.43,214.06,16620.0,212.3364,212.7936,212.1475,212.7737,16620.0
2025-04-08 11:05:00,213.95,214.01,213.31,213.48,18230.0,212.6644,212.724,212.0282,212.1972,18230.0
2025-04-08 11:10:00,213.56,213.57,212.95,213.15,12680.0,212.2767,212.2867,211.6704,211.8692,12680.0
2025-04-08 11:15:00,213.15,213.53,212.75,213.24,40750.0,211.8692,212.2469,211.4716,211.9586,40750.0
2025-04-08 11:20:00,213.3,213.55,211.72,211.94,69466.0,212.0183,212.2668,210.4478,210.6665,69466.0
2025-04-08 11:25:00,211.95,212.96,211.83,212.59,22562.0,210.6764,211.6803,210.5571,211.3126,22562.0
2025-04-08 11:30:00,212.45,213.12,212.36,213.07,11112.0,211.1734,211.8394,211.0839,211.7897,11112.0
2025-04-08 11:35:00,213.07,213.85,212.95,213.59,26079.0,211.7897,212.565,211.6704,212.3065,26079.0
2025-04-08 11:40:00,213.62,213.96,213.28,213.28,16905.0,212.3364,212.6743,211.9984,211.9984,16905.0
2025-04-08 11:45:00,213.37,213.59,212.81,212.89,50934.0,212.0879,212.3065,211.5312,211.6108,50934.0
2025-04-08 11:50:00,212.94,213.68,212.89,213.68,22144.0,211.6605,212.396,211.6108,212.396,22144.0
2025-04-08 11:55:00,213.76,214.13,213.64,214.06,19934.0,212.4755,212.8433,212.3562,212.7737,19934.0
2025-04-08 12:00:00,214.0,214.67,213.83,214.55,22095.0,212.7141,213.3801,212.5451,213.2608,22095.0
2025-04-08 12:05:00,214.55,214.89,213.96,214.0,22514.0,213.2608,213.5987,212.6743,212.7141,22514.0
2025-04-08 12:10:00,214.06,214.55,214.06,214.18,14506.0,212.7737,213.2608,212.7737,212.893,14506.0
2025-04-08 12:15:00,214.17,214.17,213.63,213.67,32198.0,212.8831,212.8831,212.3463,212.3861,32198.0
2025-04-08 12:20:00,213.67,213.94,213.37,213.58,8260.0,212.3861,212.6544,212.0879,212.2966,8260.0
2025-04-08 12:25:00,213.62,214.48,213.48,214.48,11160.0,212.3364,213.1912,212.1972,213.1912,11160.0
2025-04-08 12:30:00,214.78,214.87,213.51,214.12,27288.0,213.4894,213.5789,212.227,212.8334,27288.0
2025-04-08 12:35:00,214.19,214.23,213.27,213.39,9763.0,212.9029,212.9427,211.9885,212.1077,9763.0
2025-04-08 12:40:00,213.52,213.65,212.6,212.74,23499.0,212.237,212.3662,211.3225,211.4617,23499.0
2025-04-08 12:45:00,212.87,213.83,212.47,213.06,24150.0,211.5909,212.5451,211.1933,211.7797,24150.0
2025-04-08 12:50:00,213.25,213.38,212.78,212.93,15089.0,211.9686,212.0978,211.5014,211.6505,15089.0
2025-04-08 12:55:00,213.01,213.2,211.94,212.08,29922.0,211.73,211.9189,210.6665,210.8056,29922.0
2025-04-08 13:00:00,211.94,212.2,211.27,211.68,16566.0,210.6665,210.9249,210.0005,210.408,16566.0
2025-04-08 13:05:00,211.74,212.08,210.52,210.61,18331.0,210.4677,210.8056,209.255,209.3445,18331.0
2025-04-08 13:10:00,210.59,210.86,209.58,210.47,28811.0,209.3246,209.5929,208.3206,209.2053,28811.0
2025-04-08 13:15:00,210.2,210.67,210.04,210.43,13234.0,208.9369,209.4041,208.7779,209.1655,13234.0
2025-04-08 13:20:00,210.37,210.37,209.74,209.92,8315.0,209.1059,209.1059,208.4797,208.6586,8315.0
2025-04-08 13:25:00,209.98,210.23,208.91,209.05,12237.0,208.7182,208.9667,207.6547,207.7938,12237.0
2025-04-08 13:30:00,209.18,209.39,208.79,208.79,27045.0,207.923,208.1318,207.5354,207.5354,27045.0
2025-04-08 13:35:00,208.62,210.0,208.62,209.81,18385.0,207.3664,208.7381,207.3664,208.5493,18385.0
2025-04-08 13:40:00,209.92,211.5,209.92,211.0,20094.0,208.6586,210.2291,208.6586,209.7321,20094.0
2025-04-08 13:45:00,210.82,210.99,210.14,210.31,24196.0,209.5532,209.7222,208.8773,209.0463,24196.0
2025-04-08 13:50:00,210.17,210.45,209.83,209.88,10166.0,208.9071,209.1854,208.5691,208.6188,10166.0
2025-04-08 13:55:00,209.82,210.44,209.75,210.37,13252.0,208.5592,209.1755,208.4896,209.1059,13252.0
2025-04-08 14:00:00,210.37,210.74,210.25,210.55,21459.0,209.1059,209.4737,208.9866,209.2848,21459.0
2025-04-08 14:05:00,210.36,210.45,209.72,210.1,20760.0,209.096,209.1854,208.4598,208.8375,20760.0
2025-04-08 14:10:00,210.17,210.17,209.56,209.64,21536.0,208.9071,208.9071,208.3008,208.3803,21536.0
2025-04-08 14:15:00,209.77,210.58,209.76,210.55,11870.0,208.5095,209.3146,208.4996,209.2848,11870.0
2025-04-08 14:20:00,210.46,210.62,209.92,210.22,16316.0,209.1954,209.3544,208.6586,208.9568,16316.0
2025-04-08 14:25:00,210.0,210.01,208.95,209.09,30523.0,208.7381,208.7481,207.6944,207.8336,30523.0
2025-04-08 14:30:00,209.66,211.08,209.61,209.85,41419.0,208.4002,209.8116,208.3505,208.589,41419.0
2025-04-08 14:35:00,209.81,209.95,209.28,209.35,10934.0,208.5493,208.6884,208.0224,208.092,10934.0
2025-04-08 14:40:00,209.35,209.39,208.56,208.75,10897.0,208.092,208.1318,207.3068,207.4956,10897.0
2025-04-08 14:45:00,208.76,209.42,208.76,208.98,29378.0,207.5056,208.1616,207.5056,207.7242,29378.0
2025-04-08 14:50:00,208.91,209.45,208.63,209.06,30279.0,207.6547,208.1914,207.3763,207.8038,30279.0
2025-04-08 14:55:00,209.1,209.1,208.39,208.66,19367.0,207.8435,207.8435,207.1378,207.4062,19367.0
2025-04-08 15:00:00,208.65,208.8,208.49,208.71,15554.0,207.3962,207.5453,207.2372,207.4559,15554.0
2025-04-08 15:05:00,208.66,208.67,206.99,207.07,49643.0,207.4062,207.4161,205.7462,205.8257,49643.0
2025-04-08 15:10:00,207.06,207.5,206.96,207.08,74648.0,205.8158,206.2531,205.7164,205.8357,74648.0
2025-04-08 15:15:00,207.18,207.47,206.35,206.64,35365.0,205.9351,206.2233,205.11,205.3983,35365.0
2025-04-08 15:20:00,206.67,207.52,206.58,207.52,31565.0,205.4281,206.273,205.3387,206.273,31565.0
2025-04-08 15:25:00,207.48,207.96,207.28,207.51,41928.0,206.2333,206.7104,206.0345,206.2631,41928.0
2025-04-08 15:30:00,207.4,207.51,206.27,206.27,51834.0,206.1537,206.2631,205.0305,205.0305,51834.0
2025-04-08 15:35:00,206.27,206.27,204.86,204.86,73142.0,205.0305,205.0305,203.629,203.629,73142.0
2025-04-08 15:40:00,204.89,205.97,204.66,204.75,109554.0,203.6588,204.7323,203.4302,203.5197,109554.0
2025-04-08 15:45:00,204.83,205.2,204.74,204.99,69978.0,203.5992,203.967,203.5097,203.7582,69978.0
2025-04-08 15:50:00,205.0,207.59,204.99,207.37,61937.0,203.7682,206.3426,203.7582,206.1239,61937.0
2025-04-08 15:55:00,207.25,208.49,207.02,208.24,279345.0,206.0046,207.2372,205.776,206.9887,279345.0
2025-04-09 09:30:00,206.62,208.8,206.57,208.18,58345.0,205.3784,207.5453,205.3287,206.9291,58345.0
2025-04-09 09:35:00,208.18,209.84,207.16,209.53,25515.0,206.9291,208.5791,205.9152,208.2709,25515.0
2025-04-09 09:40:00,209.53,210.44,208.91,209.31,21326.0,208.2709,209.1755,207.6547,208.0523,21326.0
2025-04-09 09:45:00,208.9,209.29,207.82,209.01,19169.0,207.6447,208.0324,206.5712,207.7541,19169.0
2025-04-09 09:50:00,209.48,209.97,208.86,209.13,16755.0,208.2212,208.7083,207.605,207.8733,16755.0
2025-04-09 09:55:00,209.14,209.82,208.69,209.22,19247.0,207.8833,208.5592,207.436,207.9628,19247.0
2025-04-09 10:00:00,209.22,210.73,209.01,210.2,27352.0,207.9628,209.4637,207.7541,208.9369,27352.0
2025-04-09 10:05:00,210.14,210.31,208.77,209.47,21004.0,208.8773,209.0463,207.5155,208.2113,21004.0
2025-04-09 10:10:00,209.33,209.93,208.9,209.05,38995.0,208.0721,208.6685,207.6447,207.7938,38995.0
2025-04-09 10:15:00,209.11,209.69,208.66,208.79,28999.0,207.8535,208.43,207.4062,207.5354,28999.0
2025-04-09 10:20:00,208.99,209.31,207.82,208.77,39244.0,207.7342,208.0523,206.5712,207.5155,39244.0
2025-04-09 10:25:00,208.78,208.92,208.02,208.48,22345.0,207.5254,207.6646,206.77,207.2273,22345.0
2025-04-09 10:30:00,208.2,209.53,208.0,209.17,46506.0,206.9489,208.2709,206.7501,207.9131,46506.0
2025-04-09 10:35:00,209.08,209.16,208.45,208.46,19312.0,207.8236,207.9032,207.1974,207.2074,19312.0
2025-04-09 10:40:00,208.51,208.51,207.48,207.51,18462.0,207.2571,207.2571,206.2333,206.2631,18462.0
2025-04-09 10:45:00,207.5,208.48,207.29,207.37,26528.0,206.2531,207.2273,206.0444,206.1239,26528.0
2025-04-09 10:50:00,207.36,207.68,206.37,206.87,35266.0,206.114,206.4321,205.1299,205.6269,35266.0
2025-04-09 10:55:00,207.03,207.32,206.55,206.63,38131.0,205.786,206.0742,205.3088,205.3884,38131.0
2025-04-09 11:00:00,206.52,207.69,206.52,207.59,49600.0,205.279,206.442,205.279,206.3426,49600.0
2025-04-09 11:05:00,207.52,208.46,207.39,208.12,29896.0,206.273,207.2074,206.1438,206.8694,29896.0
2025-04-09 11:10:00,208.01,208.26,207.7,208.1,22282.0,206.7601,207.0086,206.4519,206.8495,22282.0
2025-04-09 11:15:00,207.97,208.76,207.84,208.68,42086.0,206.7203,207.5056,206.5911,207.426,42086.0
2025-04-09 11:20:00,208.63,208.84,208.09,208.28,64343.0,207.3763,207.5851,206.8396,207.0285,64343.0
2025-04-09 11:25:00,208.11,208.47,207.78,208.22,17029.0,206.8595,207.2173,206.5315,206.9688,17029.0
2025-04-09 11:30:00,208.06,208.72,207.85,208.0,18488.0,206.8098,207.4658,206.601,206.7501,18488.0
2025-04-09 11:35:00,208.0,208.06,207.5,207.57,17419.0,206.7501,206.8098,206.2531,206.3227,17419.0
2025-04-09 11:40:00,207.46,207.73,207.06,207.21,15990.0,206.2134,206.4818,205.8158,205.9649,15990.0
2025-04-09 11:45:00,207.34,208.28,207.25,207.68,27872.0,206.0941,207.0285,206.0046,206.4321,27872.0
2025-04-09 11:50:00,207.69,208.21,207.52,207.8,32337.0,206.442,206.9589,206.273,206.5513,32337.0
2025-04-09 11:55:00,207.93,207.93,207.1,207.31,14768.0,206.6806,206.6806,205.8555,206.0643,14768.0
2025-04-09 12:00:00,207.3,207.84,207.12,207.62,10551.0,206.0543,206.5911,205.8754,206.3724,10551.0
2025-04-09 12:05:00,207.72,207.98,207.53,207.95,19088.0,206.4718,206.7303,206.283,206.7004,19088.0
2025-04-09 12:10:00,207.94,209.16,207.85,208.94,16986.0,206.6905,207.9032,206.601,207.6845,16986.0
2025-04-09 12:15:00,208.85,208.89,208.61,208.77,12948.0,207.595,207.6348,207.3565,207.5155,12948.0
2025-04-09 12:20:00,208.69,208.69,208.35,208.5,6239.0,207.436,207.436,207.098,207.2471,6239.0
2025-04-09 12:25:00,208.33,208.84,208.29,208.4,11328.0,207.0782,207.5851,207.0384,207.1477,11328.0
2025-04-09 12:30:00,208.33,208.67,208.26,208.66,11804.0,207.0782,207.4161,207.0086,207.4062,11804.0
2025-04-09 12:35:00,208.66,208.88,208.29,208.66,11350.0,207.4062,207.6248,207.0384,207.4062,11350.0
2025-04-09 12:40:00,208.63,208.9,208.48,208.62,8825.0,207.3763,207.6447,207.2273,207.3664,8825.0
2025-04-09 12:45:00,208.73,209.11,208.48,208.98,11351.0,207.4757,207.8535,207.2273,207.7242,11351.0
2025-04-09 12:50:00,209.09,209.55,208.94,209.47,27484.0,207.8336,208.2908,207.6845,208.2113,27484.0
2025-04-09 12:55:00,209.4,209.83,209.19,209.28,15962.0,208.1417,208.5691,207.933,208.0224,15962.0
2025-04-09 13:00:00,209.38,211.08,209.35,211.03,27852.0,208.1218,209.8116,208.092,209.7619,27852.0
2025-04-09 13:05:00,210.78,210.78,209.41,209.49,13877.0,209.5134,209.5134,208.1517,208.2312,13877.0
2025-04-09 13:10:00,209.32,209.48,209.06,209.48,13524.0,208.0622,208.2212,207.8038,208.2212,13524.0
2025-04-09 13:15:00,209.43,213.68,207.94,213.12,82331.0,208.1715,212.396,206.6905,211.8394,82331.0
2025-04-09 13:20:00,213.1,217.96,212.17,217.74,56521.0,211.8195,216.6503,210.8951,216.4316,56521.0
2025-04-09 13:25:00,217.76,220.93,217.16,217.42,114218.0,216.4515,219.6024,215.8551,216.1135,114218.0
2025-04-09 13:30:00,217.42,220.45,217.41,219.89,64718.0,216.1135,219.1253,216.1036,218.5687,64718.0
2025-04-09 13:35:00,219.89,221.7,218.5,218.58,76267.0,218.5687,220.3678,217.187,217.2666,76267.0
2025-04-09 13:40:00,218.38,218.93,217.11,218.51,25150.0,217.0678,217.6145,215.8054,217.197,25150.0
2025-04-09 13:45:00,219.29,221.03,218.76,220.08,32796.0,217.9723,219.7018,217.4455,218.7575,32796.0
2025-04-09 13:50:00,219.64,220.45,219.05,219.66,25485.0,218.3202,219.1253,217.7337,218.3401,25485.0
2025-04-09 13:55:00,219.92,222.4,219.38,221.98,39992.0,218.5985,221.0636,218.0618,220.6461,39992.0
2025-04-09 14:00:00,221.99,223.08,220.61,221.33,53185.0,220.6561,221.7395,219.2844,220.0,53185.0
2025-04-09 14:05:00,221.36,221.97,220.48,221.16,54211.0,220.0299,220.6362,219.1551,219.8311,54211.0
2025-04-09 14:10:00,221.16,222.75,220.78,221.88,22276.0,219.8311,221.4115,219.4533,220.5467,22276.0
2025-04-09 14:15:00,221.83,224.0,221.34,222.34,47268.0,220.497,222.654,220.01,221.004,47268.0
2025-04-09 14:20:00,222.32,222.86,221.58,222.34,22089.0,220.9841,221.5208,220.2485,221.004,22089.0
2025-04-09 14:25:00,222.44,223.79,222.18,223.31,26967.0,221.1034,222.4453,220.8449,221.9681,26967.0
2025-04-09 14:30:00,223.31,224.35,222.28,222.33,43029.0,221.9681,223.0019,220.9443,220.994,43029.0
2025-04-09 14:35:00,222.4,223.19,222.14,222.65,31917.0,221.0636,221.8489,220.8052,221.3121,31917.0
2025-04-09 14:40:00,222.64,223.18,221.22,221.26,23424.0,221.3022,221.8389,219.8907,219.9305,23424.0
2025-04-09 14:45:00,221.25,221.99,220.45,221.7,29880.0,219.9205,220.6561,219.1253,220.3678,29880.0
2025-04-09 14:50:00,221.74,222.17,220.45,221.01,22617.0,220.4076,220.835,219.1253,219.682,22617.0
2025-04-09 14:55:00,221.01,221.74,220.45,220.6,36896.0,219.682,220.4076,219.1253,219.2744,36896.0
2025-04-09 15:00:00,220.53,222.26,220.38,221.8,23102.0,219.2048,220.9244,219.0557,220.4672,23102.0
2025-04-09 15:05:00,221.8,222.4,221.58,221.93,15493.0,220.4672,221.0636,220.2485,220.5964,15493.0
2025-04-09 15:10:00,221.91,222.79,221.9,222.06,29798.0,220.5765,221.4513,220.5666,220.7256,29798.0
2025-04-09 15:15:00,222.09,222.19,220.8,221.38,47617.0,220.7555,220.8549,219.4732,220.0497,47617.0
2025-04-09 15:20:00,221.44,222.57,221.43,222.01,55091.0,220.1094,221.2326,220.0994,220.6759,55091.0
2025-04-09 15:25:00,222.01,223.24,221.96,222.66,34805.0,220.6759,221.8986,220.6262,221.322,34805.0
2025-04-09 15:30:00,222.8,223.78,222.56,223.51,44046.0,221.4612,222.4353,221.2226,222.1669,44046.0
2025-04-09 15:35:00,223.53,223.56,222.25,222.96,32234.0,222.1868,222.2166,220.9145,221.6202,32234.0
2025-04-09 15:40:00,222.94,223.43,222.81,223.0,36137.0,221.6004,222.0874,221.4711,221.66,36137.0
2025-04-09 15:45:00,223.0,223.3,222.46,223.22,52953.0,221.66,221.9582,221.1232,221.8787,52953.0
2025-04-09 15:50:00,223.36,224.7,223.09,223.2,84784.0,222.0178,223.3498,221.7495,221.8588,84784.0
2025-04-09 15:55:00,223.3,224.02,222.85,223.4,227928.0,221.9582,222.6739,221.5109,222.0576,227928.0
2025-04-10 09:30:00,221.38,221.69,219.0,220.45,62200.0,220.0497,220.3579,217.684,219.1253,62200.0
2025-04-10 09:35:00,220.18,220.86,218.85,219.16,18970.0,218.8569,219.5329,217.5349,217.8431,18970.0
2025-04-10 09:40:00,218.86,218.94,217.03,218.5,52987.0,217.5449,217.6244,215.7259,217.187,52987.0
2025-04-10 09:45:00,218.51,219.75,218.46,219.33,44793.0,217.197,218.4295,217.1473,218.0121,44793.0
2025-04-10 09:50:00,219.17,219.99,218.51,218.9,39894.0,217.853,218.6681,217.197,217.5846,39894.0
2025-04-10 09:55:00,218.84,219.16,218.15,218.58,12658.0,217.525,217.8431,216.8391,217.2666,12658.0
2025-04-10 10:00:00,218.39,218.95,218.2,218.86,27338.0,217.0777,217.6343,216.8888,217.5449,27338.0
2025-04-10 10:05:00,218.74,219.33,218.44,219.26,31531.0,217.4256,218.0121,217.1274,217.9425,31531.0
2025-04-10 10:10:00,219.11,219.16,218.08,218.72,27596.0,217.7934,217.8431,216.7696,217.4057,27596.0
2025-04-10 10:15:00,218.93,219.1,218.68,218.87,64357.0,217.6145,217.7834,217.366,217.5548,64357.0
2025-04-10 10:20:00,218.87,219.43,218.73,219.43,43959.0,217.5548,218.1115,217.4157,218.1115,43959.0
2025-04-10 10:25:00,219.27,219.72,218.66,218.66,23387.0,217.9524,218.3997,217.3461,217.3461,23387.0
2025-04-10 10:30:00,218.67,219.51,218.67,219.4,26068.0,217.356,218.191,217.356,218.0816,26068.0
2025-04-10 10:35:00,219.45,219.81,219.12,219.19,11549.0,218.1313,218.4892,217.8033,217.8729,11549.0
2025-04-10 10:40:00,219.19,219.75,218.85,218.97,13455.0,217.8729,218.4295,217.5349,217.6542,13455.0
2025-04-10 10:45:00,218.95,219.1,218.85,219.08,20851.0,217.6343,217.7834,217.5349,217.7636,20851.0
2025-04-10 10:50:00,218.97,219.19,218.58,218.85,41085.0,217.6542,217.8729,217.2666,217.5349,41085.0
2025-04-10 10:55:00,218.96,219.31,218.31,218.37,12931.0,217.6443,217.9922,216.9982,217.0578,12931.0
2025-04-10 11:00:00,218.3,219.05,218.28,219.05,25172.0,216.9882,217.7337,216.9684,217.7337,25172.0
2025-04-10 11:05:00,219.01,219.35,218.65,219.31,21204.0,217.694,218.0319,217.3361,217.9922,21204.0
2025-04-10 11:10:00,219.3,219.33,218.68,218.8,22092.0,217.9822,218.0121,217.366,217.4852,22092.0
2025-04-10 11:15:00,218.68,218.8,218.24,218.24,59515.0,217.366,217.4852,216.9286,216.9286,59515.0
2025-04-10 11:20:00,218.23,218.44,217.99,218.12,11388.0,216.9187,217.1274,216.6801,216.8093,11388.0
2025-04-10 11:25:00,218.16,218.63,217.82,218.21,73707.0,216.8491,217.3163,216.5111,216.8988,73707.0
2025-04-10 11:30:00,218.21,218.46,217.66,218.31,49788.0,216.8988,217.1473,216.3521,216.9982,49788.0
2025-04-10 11:35:00,218.33,218.33,217.77,217.9,74450.0,217.0181,217.0181,216.4614,216.5906,74450.0
2025-04-10 11:40:00,217.9,218.55,217.63,217.63,145052.0,216.5906,217.2367,216.3223,216.3223,145052.0
2025-04-10 11:45:00,217.63,217.94,217.35,217.54,15107.0,216.3223,216.6304,216.044,216.2328,15107.0
2025-04-10 11:50:00,217.62,217.83,216.78,217.62,48329.0,216.3123,216.5211,215.4774,216.3123,48329.0
2025-04-10 11:55:00,217.7,217.71,216.75,217.03,45993.0,216.3918,216.4018,215.4476,215.7259,45993.0
2025-04-10 12:00:00,216.9,217.66,216.13,216.16,28465.0,215.5967,216.3521,214.8313,214.8611,28465.0
2025-04-10 12:05:00,216.15,217.3,216.0,217.02,22100.0,214.8512,215.9943,214.7021,215.7159,22100.0
2025-04-10 12:10:00,216.92,217.62,216.68,216.78,55247.0,215.6165,216.3123,215.378,215.4774,55247.0
2025-04-10 12:15:00,216.78,216.78,215.7,215.85,42521.0,215.4774,215.4774,214.4039,214.553,42521.0
2025-04-10 12:20:00,215.75,215.75,214.44,215.22,63539.0,214.4536,214.4536,213.1514,213.9267,63539.0
2025-04-10 12:25:00,215.28,215.51,214.2,214.73,30377.0,213.9864,214.215,212.9129,213.4397,30377.0
2025-04-10 12:30:00,214.64,216.84,214.57,216.67,35104.0,213.3502,215.537,213.2807,215.368,35104.0
2025-04-10 12:35:00,216.68,217.87,216.42,217.47,17518.0,215.378,216.5608,215.1195,216.1632,17518.0
2025-04-10 12:40:00,217.6,217.63,216.86,217.43,20584.0,216.2924,216.3223,215.5569,216.1235,20584.0
2025-04-10 12:45:00,217.4,218.24,216.43,218.03,24682.0,216.0937,216.9286,215.1295,216.7199,24682.0
2025-04-10 12:50:00,218.03,218.14,216.89,217.06,15470.0,216.7199,216.8292,215.5867,215.7557,15470.0
2025-04-10 12:55:00,217.04,217.59,216.84,217.45,16177.0,215.7358,216.2825,215.537,216.1433,16177.0
2025-04-10 13:00:00,217.3,219.18,216.91,217.83,35245.0,215.9943,217.863,215.6066,216.5211,35245.0
2025-04-10 13:05:00,217.79,217.79,216.26,216.44,20331.0,216.4813,216.4813,214.9605,215.1394,20331.0
2025-04-10 13:10:00,216.44,216.44,215.1,215.52,40143.0,215.1394,215.1394,213.8075,214.2249,40143.0
2025-04-10 13:15:00,215.53,216.05,215.17,215.83,18553.0,214.2349,214.7518,213.8771,214.5331,18553.0
2025-04-10 13:20:00,215.86,216.38,215.2,216.2,22492.0,214.5629,215.0798,213.9069,214.9009,22492.0
2025-04-10 13:25:00,216.18,217.44,216.08,217.16,38418.0,214.881,216.1334,214.7816,215.8551,38418.0
2025-04-10 13:30:00,217.14,217.62,216.78,217.13,19908.0,215.8352,216.3123,215.4774,215.8253,19908.0
2025-04-10 13:35:00,217.17,218.44,216.96,217.59,21491.0,215.865,217.1274,215.6563,216.2825,21491.0
2025-04-10 13:40:00,217.57,219.18,217.44,218.65,35065.0,216.2626,217.863,216.1334,217.3361,35065.0
2025-04-10 13:45:00,218.92,219.91,218.88,218.98,24020.0,217.6045,218.5886,217.5648,217.6642,24020.0
2025-04-10 13:50:00,218.92,219.64,218.19,219.21,30553.0,217.6045,218.3202,216.8789,217.8928,30553.0
2025-04-10 13:55:00,219.21,219.9,219.21,219.45,16075.0,217.8928,218.5786,217.8928,218.1313,16075.0
2025-04-10 14:00:00,219.35,220.4,219.22,220.22,47122.0,218.0319,219.0756,217.9027,218.8967,47122.0
2025-04-10 14:05:00,220.07,220.46,218.75,218.75,21650.0,218.7476,219.1353,217.4355,217.4355,21650.0
2025-04-10 14:10:00,218.96,219.05,217.55,217.8,21707.0,217.6443,217.7337,216.2427,216.4912,21707.0
2025-04-10 14:15:00,217.83,218.86,217.68,218.8,39327.0,216.5211,217.5449,216.372,217.4852,39327.0
2025-04-10 14:20:00,218.86,220.47,218.85,220.12,15220.0,217.5449,219.1452,217.5349,218.7973,15220.0
2025-04-10 14:25:00,220.11,221.08,219.83,220.81,16287.0,218.7874,219.7515,218.509,219.4832,16287.0
2025-04-10 14:30:00,220.75,221.25,220.1,220.1,16451.0,219.4235,219.9205,218.7774,218.7774,16451.0
2025-04-10 14:35:00,220.19,220.47,219.77,220.08,19411.0,218.8669,219.1452,218.4494,218.7575,19411.0
2025-04-10 14:40:00,220.48,221.62,220.08,221.35,9655.0,219.1551,220.2883,218.7575,220.0199,9655.0
2025-04-10 14:45:00,221.36,221.36,219.8,220.18,29251.0,220.0299,220.0299,218.4792,218.8569,29251.0
2025-04-10 14:50:00,220.25,220.98,219.44,219.54,25010.0,218.9265,219.6521,218.1214,218.2208,25010.0
2025-04-10 14:55:00,219.54,220.4,219.06,220.09,16781.0,218.2208,219.0756,217.7437,218.7675,16781.0
2025-04-10 15:00:00,220.01,221.18,219.67,220.99,34150.0,218.688,219.8509,218.35,219.6621,34150.0
2025-04-10 15:05:00,221.17,221.17,219.68,219.72,57488.0,219.841,219.841,218.3599,218.3997,57488.0
2025-04-10 15:10:00,219.73,220.18,219.39,219.69,22619.0,218.4096,218.8569,218.0717,218.3699,22619.0
2025-04-10 15:15:00,219.68,220.54,219.53,220.1,50005.0,218.3599,219.2148,218.2109,218.7774,50005.0
2025-04-10 15:20:00,220.09,220.88,219.71,219.84,18476.0,218.7675,219.5527,218.3898,218.519,18476.0
2025-04-10 15:25:00,219.84,220.75,218.83,218.84,23740.0,218.519,219.4235,217.5151,217.525,23740.0
2025-04-10 15:30:00,218.84,219.84,218.67,218.67,32593.0,217.525,218.519,217.356,217.356,32593.0
2025-04-10 15:35:00,218.61,218.84,217.79,217.86,49404.0,217.2964,217.525,216.4813,216.5509,49404.0
2025-04-10 15:40:00,217.94,218.32,216.38,216.49,46299.0,216.6304,217.0081,215.0798,215.1891,46299.0
2025-04-10 15:45:00,216.5,217.88,216.5,217.56,41787.0,215.1991,216.5708,215.1991,216.2527,41787.0
2025-04-10 15:50:00,217.37,219.23,217.35,218.87,76891.0,216.0638,217.9127,216.044,217.5548,76891.0
2025-04-10 15:55:00,218.93,219.88,217.86,219.24,176377.0,217.6145,218.5587,216.5509,217.9226,176377.0
2025-04-11 09:30:00,218.76,220.2,216.35,217.18,47454.0,217.4455,218.8768,215.05,215.875,47454.0
2025-04-11 09:35:00,217.18,217.52,215.53,217.47,14637.0,215.875,216.2129,214.2349,216.1632,14637.0
2025-04-11 09:40:00,216.95,217.68,216.56,217.51,9817.0,215.6464,216.372,215.2587,216.203,9817.0
2025-04-11 09:45:00,217.54,219.98,217.54,219.51,12154.0,216.2328,218.6581,216.2328,218.191,12154.0
2025-04-11 09:50:00,219.03,219.28,218.3,219.05,35862.0,217.7139,217.9624,216.9882,217.7337,35862.0
2025-04-11 09:55:00,218.89,219.43,217.93,217.97,14579.0,217.5747,218.1115,216.6205,216.6602,14579.0
2025-04-11 10:00:00,217.93,218.71,217.32,218.59,25515.0,216.6205,217.3958,216.0141,217.2765,25515.0
2025-04-11 10:05:00,218.59,219.1,217.89,218.14,14941.0,217.2765,217.7834,216.5807,216.8292,14941.0
2025-04-11 10:10:00,218.12,218.24,217.11,217.96,25055.0,216.8093,216.9286,215.8054,216.6503,25055.0
2025-04-11 10:15:00,217.96,218.37,216.74,216.74,23612.0,216.6503,217.0578,215.4376,215.4376,23612.0
2025-04-11 10:20:00,216.55,216.82,215.18,215.81,22058.0,215.2488,215.5171,213.887,214.5132,22058.0
2025-04-11 10:25:00,215.6,215.97,215.22,215.4,20540.0,214.3045,214.6722,213.9267,214.1057,20540.0
2025-04-11 10:30:00,215.2,216.83,215.1,216.35,29136.0,213.9069,215.5271,213.8075,215.05,29136.0
2025-04-11 10:35:00,216.81,217.37,216.15,216.34,13867.0,215.5072,216.0638,214.8512,215.04,13867.0
2025-04-11 10:40:00,216.18,217.03,216.02,217.03,16086.0,214.881,215.7259,214.7219,215.7259,16086.0
2025-04-11 10:45:00,217.07,217.4,216.59,217.15,13652.0,215.7656,216.0937,215.2885,215.8452,13652.0
2025-04-11 10:50:00,216.92,217.15,216.51,216.54,10403.0,215.6165,215.8452,215.209,215.2388,10403.0
2025-04-11 10:55:00,216.51,216.82,216.0,216.31,10931.0,215.209,215.5171,214.7021,215.0102,10931.0
2025-04-11 11:00:00,216.12,217.69,215.84,215.84,14743.0,214.8213,216.3819,214.543,214.543,14743.0
2025-04-11 11:05:00,215.84,216.3,215.52,215.92,13677.0,214.543,215.0003,214.2249,214.6225,13677.0
2025-04-11 11:10:00,216.21,216.6,215.8,215.8,12419.0,214.9108,215.2985,214.5033,214.5033,12419.0
2025-04-11 11:15:00,215.75,216.19,215.56,215.64,8049.0,214.4536,214.8909,214.2647,214.3442,8049.0
2025-04-11 11:20:00,215.58,216.12,215.25,215.37,10743.0,214.2846,214.8213,213.9566,214.0758,10743.0
2025-04-11 11:25:00,215.37,216.02,215.29,215.87,19861.0,214.0758,214.7219,213.9963,214.5728,19861.0
2025-04-11 11:30:00,215.88,216.2,215.54,215.94,13007.0,214.5828,214.9009,214.2448,214.6424,13007.0
2025-04-11 11:35:00,215.92,216.78,215.92,216.56,9913.0,214.6225,215.4774,214.6225,215.2587,9913.0
2025-04-11 11:40:00,216.56,216.61,216.02,216.24,7982.0,215.2587,215.3084,214.7219,214.9406,7982.0
2025-04-11 11:45:00,216.42,216.83,216.21,216.81,15886.0,215.1195,215.5271,214.9108,215.5072,15886.0
2025-04-11 11:50:00,216.71,216.8,216.41,216.61,7871.0,215.4078,215.4973,215.1096,215.3084,7871.0
2025-04-11 11:55:00,216.51,216.84,216.42,216.42,17835.0,215.209,215.537,215.1195,215.1195,17835.0
2025-04-11 12:00:00,216.53,216.54,215.92,216.28,8932.0,215.2289,215.2388,214.6225,214.9804,8932.0
2025-04-11 12:05:00,216.31,216.57,216.17,216.19,8341.0,215.0102,215.2686,214.871,214.8909,8341.0
2025-04-11 12:10:00,216.21,216.89,216.21,216.75,6319.0,214.9108,215.5867,214.9108,215.4476,6319.0
2025-04-11 12:15:00,216.9,217.17,216.79,217.05,4992.0,215.5967,215.865,215.4873,215.7458,4992.0
2025-04-11 12:20:00,217.03,217.26,216.56,216.56,10591.0,215.7259,215.9545,215.2587,215.2587,10591.0
2025-04-11 12:25:00,216.58,216.68,216.18,216.53,35967.0,215.2786,215.378,214.881,215.2289,35967.0
2025-04-11 12:30:00,216.53,217.48,216.51,217.25,35416.0,215.2289,216.1732,215.209,215.9446,35416.0
2025-04-11 12:35:00,217.49,218.08,217.43,217.9,14390.0,216.1831,216.7696,216.1235,216.5906,14390.0
2025-04-11 12:40:00,217.79,218.24,217.63,218.24,8738.0,216.4813,216.9286,216.3223,216.9286,8738.0
2025-04-11 12:45:00,217.95,218.31,217.74,218.1,15807.0,216.6403,216.9982,216.4316,216.7894,15807.0
2025-04-11 12:50:00,218.12,218.44,217.91,218.22,9168.0,216.8093,217.1274,216.6006,216.9087,9168.0
2025-04-11 12:55:00,218.22,218.63,217.97,218.42,6004.0,216.9087,217.3163,216.6602,217.1075,6004.0
2025-04-11 13:00:00,218.43,218.96,218.22,218.77,6589.0,217.1175,217.6443,216.9087,217.4554,6589.0
2025-04-11 13:05:00,218.75,219.05,218.39,218.39,9757.0,217.4355,217.7337,217.0777,217.0777,9757.0
2025-04-11 13:10:00,218.27,218.56,217.96,218.16,7282.0,216.9584,217.2467,216.6503,216.8491,7282.0
2025-04-11 13:15:00,218.22,218.48,217.57,217.72,12472.0,216.9087,217.1672,216.2626,216.4117,12472.0
2025-04-11 13:20:00,217.72,218.7,217.61,218.08,12137.0,216.4117,217.3858,216.3024,216.7696,12137.0
2025-04-11 13:25:00,217.96,218.0,217.56,217.56,19208.0,216.6503,216.69,216.2527,216.2527,19208.0
2025-04-11 13:30:00,217.7,217.95,217.4,217.73,18742.0,216.3918,216.6403,216.0937,216.4217,18742.0
2025-04-11 13:35:00,217.83,219.13,217.63,219.11,6461.0,216.5211,217.8133,216.3223,217.7934,6461.0
2025-04-11 13:40:00,219.03,220.27,219.0,220.12,21761.0,217.7139,218.9464,217.684,218.7973,21761.0
2025-04-11 13:45:00,219.97,219.97,219.17,219.59,12486.0,218.6482,218.6482,217.853,218.2705,12486.0
2025-04-11 13:50:00,219.58,219.98,219.24,219.92,11378.0,218.2606,218.6581,217.9226,218.5985,11378.0
2025-04-11 13:55:00,219.76,219.87,219.2,219.4,13050.0,218.4395,218.5488,217.8828,218.0816,13050.0
2025-04-11 14:00:00,219.4,219.54,218.89,219.34,22176.0,218.0816,218.2208,217.5747,218.022,22176.0
2025-04-11 14:05:00,219.26,219.26,218.55,218.88,10963.0,217.9425,217.9425,217.2367,217.5648,10963.0
2025-04-11 14:10:00,218.88,219.13,218.55,218.73,14170.0,217.5648,217.8133,217.2367,217.4157,14170.0
2025-04-11 14:15:00,218.67,218.9,218.36,218.39,11946.0,217.356,217.5846,217.0479,217.0777,11946.0
2025-04-11 14:20:00,218.39,218.79,218.05,218.75,22048.0,217.0777,217.4753,216.7397,217.4355,22048.0
2025-04-11 14:25:00,218.76,218.95,218.56,218.95,14626.0,217.4455,217.6343,217.2467,217.6343,14626.0
2025-04-11 14:30:00,218.95,219.2,218.75,218.9,9450.0,217.6343,217.8828,217.4355,217.5846,9450.0
2025-04-11 14:35:00,218.92,219.17,218.55,218.75,10304.0,217.6045,217.853,217.2367,217.4355,10304.0
2025-04-11 14:40:00,218.75,219.06,218.74,218.9,9818.0,217.4355,217.7437,217.4256,217.5846,9818.0
2025-04-11 14:45:00,218.95,219.32,218.89,219.18,11583.0,217.6343,218.0021,217.5747,217.863,11583.0
2025-04-11 14:50:00,219.15,219.15,218.27,218.92,10131.0,217.8331,217.8331,216.9584,217.6045,10131.0
2025-04-11 14:55:00,218.78,218.78,218.25,218.31,8769.0,217.4654,217.4654,216.9385,216.9982,8769.0
2025-04-11 15:00:00,218.31,218.88,218.22,218.65,12908.0,216.9982,217.5648,216.9087,217.3361,12908.0
2025-04-11 15:05:00,218.65,219.01,218.48,218.98,14019.0,217.3361,217.694,217.1672,217.6642,14019.0
2025-04-11 15:10:00,218.88,219.3,218.8,219.19,12341.0,217.5648,217.9822,217.4852,217.8729,12341.0
2025-04-11 15:15:00,219.19,219.41,218.97,219.39,14349.0,217.8729,218.0916,217.6542,218.0717,14349.0
2025-04-11 15:20:00,219.37,219.75,219.04,219.43,12679.0,218.0518,218.4295,217.7238,218.1115,12679.0
2025-04-11 15:25:00,219.38,219.61,219.17,219.39,16635.0,218.0618,218.2904,217.853,218.0717,16635.0
2025-04-11 15:30:00,219.29,219.38,218.9,219.18,20072.0,217.9723,218.0618,217.5846,217.863,20072.0
2025-04-11 15:35:00,219.04,219.1,218.57,219.03,21487.0,217.7238,217.7834,217.2566,217.7139,21487.0
2025-04-11 15:40:00,218.95,219.27,218.72,218.96,27724.0,217.6343,217.9524,217.4057,217.6443,27724.0
2025-04-11 15:45:00,218.97,219.06,218.63,218.88,17733.0,217.6542,217.7437,217.3163,217.5648,17733.0
2025-04-11 15:50:00,218.97,219.05,218.5,218.69,33127.0,217.6542,217.7337,217.187,217.3759,33127.0
2025-04-11 15:55:00,218.6,218.94,218.36,218.59,168206.0,217.2864,217.6244,217.0479,217.2765,168206.0
2025-04-14 09:30:00,220.51,221.68,219.64,219.87,59733.0,219.185,220.3479,218.3202,218.5488,59733.0
2025-04-14 09:35:00,219.87,220.41,219.29,220.16,22866.0,218.5488,219.0856,217.9723,218.8371,22866.0
2025-04-14 09:40:00,220.01,220.88,219.68,220.74,8681.0,218.688,219.5527,218.3599,219.4136,8681.0
2025-04-14 09:45:00,220.87,221.15,220.0,220.73,11027.0,219.5428,219.8211,218.678,219.4036,11027.0
2025-04-14 09:50:00,220.85,221.04,220.23,221.04,14351.0,219.5229,219.7118,218.9066,219.7118,14351.0
2025-04-14 09:55:00,220.94,221.1,219.86,219.95,27269.0,219.6124,219.7714,218.5389,218.6283,27269.0
2025-04-14 10:00:00,220.06,221.25,219.95,221.17,64485.0,218.7377,219.9205,218.6283,219.841,64485.0
2025-04-14 10:05:00,221.19,221.66,221.0,221.0,33085.0,219.8609,220.3281,219.672,219.672,33085.0
2025-04-14 10:10:00,221.06,221.76,220.86,221.47,44094.0,219.7317,220.4275,219.5329,220.1392,44094.0
2025-04-14 10:15:00,221.58,221.73,220.92,221.41,31473.0,220.2485,220.3976,219.5925,220.0796,31473.0
2025-04-14 10:20:00,221.25,221.69,221.06,221.41,24426.0,219.9205,220.3579,219.7317,220.0796,24426.0
2025-04-14 10:25:00,221.23,221.73,221.19,221.62,28229.0,219.9006,220.3976,219.8609,220.2883,28229.0
2025-04-14 10:30:00,221.62,221.87,221.59,221.59,17599.0,220.2883,220.5368,220.2585,220.2585,17599.0
2025-04-14 10:35:00,221.7,221.7,221.26,221.46,15071.0,220.3678,220.3678,219.9305,220.1293,15071.0
2025-04-14 10:40:00,221.46,221.72,221.26,221.5,27489.0,220.1293,220.3877,219.9305,220.169,27489.0
2025-04-14 10:45:00,221.47,221.78,221.32,221.56,33806.0,220.1392,220.4473,219.9901,220.2287,33806.0
2025-04-14 10:50:00,221.62,222.12,221.5,222.06,119109.0,220.2883,220.7853,220.169,220.7256,119109.0
2025-04-14 10:55:00,221.96,221.97,221.52,221.58,32061.0,220.6262,220.6362,220.1889,220.2485,32061.0
2025-04-14 11:00:00,221.67,221.8,220.91,221.15,22659.0,220.338,220.4672,219.5826,219.8211,22659.0
2025-04-14 11:05:00,221.2,221.49,221.07,221.25,25377.0,219.8708,220.1591,219.7416,219.9205,25377.0
2025-04-14 11:10:00,221.33,221.46,221.14,221.27,26729.0,220.0,220.1293,219.8112,219.9404,26729.0
2025-04-14 11:15:00,221.25,221.41,221.05,221.18,28016.0,219.9205,220.0796,219.7217,219.8509,28016.0
2025-04-14 11:20:00,221.29,221.49,220.99,221.27,23130.0,219.9603,220.1591,219.6621,219.9404,23130.0
2025-04-14 11:25:00,221.27,221.56,220.79,220.86,40637.0,219.9404,220.2287,219.4633,219.5329,40637.0
2025-04-14 11:30:00,220.92,221.49,220.7,221.31,28099.0,219.5925,220.1591,219.3738,219.9802,28099.0
2025-04-14 11:35:00,221.4,221.43,220.88,221.0,10891.0,220.0696,220.0994,219.5527,219.672,10891.0
2025-04-14 11:40:00,220.83,221.11,220.37,221.1,13718.0,219.503,219.7814,219.0458,219.7714,13718.0
2025-04-14 11:45:00,220.97,220.99,220.45,220.59,13060.0,219.6422,219.6621,219.1253,219.2645,13060.0
2025-04-14 11:50:00,220.59,220.71,220.29,220.6,13423.0,219.2645,219.3838,218.9663,219.2744,13423.0
2025-04-14 11:55:00,220.6,220.92,220.29,220.29,20113.0,219.2744,219.5925,218.9663,218.9663,20113.0
2025-04-14 12:00:00,220.28,220.72,220.2,220.55,17155.0,218.9563,219.3937,218.8768,219.2247,17155.0
2025-04-14 12:05:00,220.69,220.84,220.38,220.48,13186.0,219.3639,219.513,219.0557,219.1551,13186.0
2025-04-14 12:10:00,220.56,220.95,220.13,220.75,20011.0,219.2347,219.6223,218.8072,219.4235,20011.0
2025-04-14 12:15:00,220.7,221.6,220.7,221.42,22299.0,219.3738,220.2684,219.3738,220.0895,22299.0
2025-04-14 12:20:00,221.39,221.7,221.19,221.38,10317.0,220.0597,220.3678,219.8609,220.0497,10317.0
2025-04-14 12:25:00,221.38,221.5,221.01,221.24,6655.0,220.0497,220.169,219.682,219.9106,6655.0
2025-04-14 12:30:00,221.21,221.99,221.18,221.94,6884.0,219.8808,220.6561,219.8509,220.6064,6884.0
2025-04-14 12:35:00,221.94,222.08,221.83,221.91,6094.0,220.6064,220.7455,220.497,220.5765,6094.0
2025-04-14 12:40:00,221.91,222.07,221.75,221.97,7653.0,220.5765,220.7356,220.4175,220.6362,7653.0
2025-04-14 12:45:00,222.05,222.21,221.72,221.73,11200.0,220.7157,220.8747,220.3877,220.3976,11200.0
2025-04-14 12:50:00,221.7,221.77,221.26,221.75,7395.0,220.3678,220.4374,219.9305,220.4175,7395.0
2025-04-14 12:55:00,221.7,221.79,221.45,221.56,3935.0,220.3678,220.4573,220.1193,220.2287,3935.0
2025-04-14 13:00:00,221.75,222.88,221.32,221.5,32799.0,220.4175,221.5407,219.9901,220.169,32799.0
2025-04-14 13:05:00,221.55,221.69,221.31,221.66,9690.0,220.2187,220.3579,219.9802,220.3281,9690.0
2025-04-14 13:10:00,221.63,221.81,221.52,221.65,11190.0,220.2982,220.4772,220.1889,220.3181,11190.0
2025-04-14 13:15:00,221.66,221.95,221.36,221.77,6809.0,220.3281,220.6163,220.0299,220.4374,6809.0
2025-04-14 13:20:00,221.77,222.01,221.62,221.91,11467.0,220.4374,220.6759,220.2883,220.5765,11467.0
2025-04-14 13:25:00,221.92,222.17,221.83,222.0,18116.0,220.5865,220.835,220.497,220.666,18116.0
2025-04-14 13:30:00,222.01,222.2,221.7,222.13,22493.0,220.6759,220.8648,220.3678,220.7952,22493.0
2025-04-14 13:35:00,222.04,222.3,221.82,222.07,15602.0,220.7058,220.9642,220.4871,220.7356,15602.0
2025-04-14 13:40:00,222.06,222.2,221.75,221.75,11722.0,220.7256,220.8648,220.4175,220.4175,11722.0
2025-04-14 13:45:00,221.75,222.32,221.75,222.26,17022.0,220.4175,220.9841,220.4175,220.9244,17022.0
2025-04-14 13:50:00,222.27,222.66,222.2,222.41,20723.0,220.9344,221.322,220.8648,221.0735,20723.0
2025-04-14 13:55:00,222.53,222.67,222.18,222.46,10018.0,221.1928,221.332,220.8449,221.1232,10018.0
2025-04-14 14:00:00,222.45,222.58,222.29,222.29,10139.0,221.1133,221.2425,220.9543,220.9543,10139.0
2025-04-14 14:05:00,222.31,222.36,222.1,222.19,11121.0,220.9741,221.0238,220.7654,220.8549,11121.0
2025-04-14 14:10:00,222.24,222.29,221.8,222.16,22441.0,220.9046,220.9543,220.4672,220.825,22441.0
2025-04-14 14:15:00,222.05,222.42,221.91,222.36,12576.0,220.7157,221.0835,220.5765,221.0238,12576.0
2025-04-14 14:20:00,222.36,222.56,222.27,222.51,9716.0,221.0238,221.2226,220.9344,221.1729,9716.0
2025-04-14 14:25:00,222.59,222.76,222.47,222.7,9589.0,221.2525,221.4214,221.1332,221.3618,9589.0
2025-04-14 14:30:00,222.7,223.06,222.59,222.99,16395.0,221.3618,221.7196,221.2525,221.6501,16395.0
2025-04-14 14:35:00,222.99,223.05,222.86,222.93,9580.0,221.6501,221.7097,221.5208,221.5904,9580.0
2025-04-14 14:40:00,222.86,222.98,222.82,222.88,7428.0,221.5208,221.6401,221.4811,221.5407,7428.0
2025-04-14 14:45:00,222.86,223.1,222.78,223.03,13359.0,221.5208,221.7594,221.4413,221.6898,13359.0
2025-04-14 14:50:00,223.03,223.03,222.86,222.94,8127.0,221.6898,221.6898,221.5208,221.6004,8127.0
2025-04-14 14:55:00,222.95,223.0,222.76,222.9,19160.0,221.6103,221.66,221.4214,221.5606,19160.0
2025-04-14 15:00:00,222.9,223.0,222.74,222.97,41373.0,221.5606,221.66,221.4016,221.6302,41373.0
2025-04-14 15:05:00,222.92,223.02,222.84,222.94,25771.0,221.5805,221.6799,221.501,221.6004,25771.0
2025-04-14 15:10:00,222.91,223.28,222.86,223.05,30818.0,221.5705,221.9383,221.5208,221.7097,30818.0
2025-04-14 15:15:00,223.03,223.11,222.84,222.91,29220.0,221.6898,221.7693,221.501,221.5705,29220.0
2025-04-14 15:20:00,222.94,223.2,222.76,223.13,40742.0,221.6004,221.8588,221.4214,221.7892,40742.0
2025-04-14 15:25:00,223.13,223.2,222.74,222.88,34045.0,221.7892,221.8588,221.4016,221.5407,34045.0
2025-04-14 15:30:00,222.98,223.04,222.73,223.02,16302.0,221.6401,221.6998,221.3916,221.6799,16302.0
2025-04-14 15:35:00,222.98,222.98,222.68,222.71,19058.0,221.6401,221.6401,221.3419,221.3717,19058.0
2025-04-14 15:40:00,222.71,223.14,222.68,222.79,23283.0,221.3717,221.7992,221.3419,221.4513,23283.0
2025-04-14 15:45:00,222.78,222.94,222.5,222.58,35785.0,221.4413,221.6004,221.163,221.2425,35785.0
2025-04-14 15:50:00,222.51,222.64,221.86,222.33,38798.0,221.1729,221.3022,220.5269,220.994,38798.0
2025-04-14 15:55:00,222.28,222.48,222.12,222.28,134750.0,220.9443,221.1431,220.7853,220.9443,134750.0
2025-04-15 09:30:00,222.79,224.31,221.94,221.97,44652.0,221.4513,222.9621,220.6064,220.6362,44652.0
2025-04-15 09:35:00,222.4,223.05,222.02,222.59,14919.0,221.0636,221.7097,220.6859,221.2525,14919.0
2025-04-15 09:40:00,222.76,223.37,222.64,223.03,14211.0,221.4214,222.0278,221.3022,221.6898,14211.0
2025-04-15 09:45:00,223.42,223.66,222.99,223.26,10938.0,222.0775,222.316,221.6501,221.9184,10938.0
2025-04-15 09:50:00,223.26,223.35,222.81,222.92,19756.0,221.9184,222.0079,221.4711,221.5805,19756.0
2025-04-15 09:55:00,223.08,223.52,222.65,222.72,38541.0,221.7395,222.1769,221.3121,221.3817,38541.0
2025-04-15 10:00:00,222.78,223.29,222.77,223.05,13501.0,221.4413,221.9483,221.4314,221.7097,13501.0
2025-04-15 10:05:00,223.21,223.21,222.94,222.97,36184.0,221.8687,221.8687,221.6004,221.6302,36184.0
2025-04-15 10:10:00,223.01,223.43,222.51,222.68,13920.0,221.6699,222.0874,221.1729,221.3419,13920.0
2025-04-15 10:15:00,222.69,223.07,222.35,222.49,14761.0,221.3519,221.7296,221.0139,221.1531,14761.0
2025-04-15 10:20:00,222.41,222.86,221.98,222.37,22715.0,221.0735,221.5208,220.6461,221.0338,22715.0
2025-04-15 10:25:00,222.47,222.68,222.31,222.6,12796.0,221.1332,221.3419,220.9741,221.2624,12796.0
2025-04-15 10:30:00,222.6,222.89,222.45,222.77,8995.0,221.2624,221.5507,221.1133,221.4314,8995.0
2025-04-15 10:35:00,222.75,222.86,222.44,222.44,7015.0,221.4115,221.5208,221.1034,221.1034,7015.0
2025-04-15 10:40:00,222.4,222.89,222.39,222.89,5924.0,221.0636,221.5507,221.0537,221.5507,5924.0
2025-04-15 10:45:00,222.77,222.89,222.25,222.61,19101.0,221.4314,221.5507,220.9145,221.2723,19101.0
2025-04-15 10:50:00,222.49,222.77,222.43,222.68,6360.0,221.1531,221.4314,221.0934,221.3419,6360.0
2025-04-15 10:55:00,222.65,222.91,222.32,222.33,13994.0,221.3121,221.5705,220.9841,220.994,13994.0
2025-04-15 11:00:00,222.4,222.74,222.26,222.33,24572.0,221.0636,221.4016,220.9244,220.994,24572.0
2025-04-15 11:05:00,222.34,222.5,222.15,222.5,12887.0,221.004,221.163,220.8151,221.163,12887.0
2025-04-15 11:10:00,222.41,222.5,222.17,222.44,15389.0,221.0735,221.163,220.835,221.1034,15389.0
2025-04-15 11:15:00,222.36,222.59,222.31,222.43,20823.0,221.0238,221.2525,220.9741,221.0934,20823.0
2025-04-15 11:20:00,222.43,222.56,222.24,222.3,21026.0,221.0934,221.2226,220.9046,220.9642,21026.0
2025-04-15 11:25:00,222.28,222.4,221.8,221.99,29092.0,220.9443,221.0636,220.4672,220.6561,29092.0
2025-04-15 11:30:00,222.08,222.5,221.99,222.25,9235.0,220.7455,221.163,220.6561,220.9145,9235.0
2025-04-15 11:35:00,222.24,222.43,222.19,222.36,7126.0,220.9046,221.0934,220.8549,221.0238,7126.0
2025-04-15 11:40:00,222.38,222.38,222.04,222.07,6834.0,221.0437,221.0437,220.7058,220.7356,6834.0
2025-04-15 11:45:00,222.09,222.32,221.97,222.1,6413.0,220.7555,220.9841,220.6362,220.7654,6413.0
2025-04-15 11:50:00,222.1,222.48,222.01,222.3,4369.0,220.7654,221.1431,220.6759,220.9642,4369.0
2025-04-15 11:55:00,222.31,222.42,222.17,222.42,5539.0,220.9741,221.0835,220.835,221.0835,5539.0
2025-04-15 12:00:00,222.45,222.65,222.45,222.46,1619.0,221.1133,221.3121,221.1133,221.1232,1619.0
2025-04-15 12:05:00,222.46,222.54,222.03,222.15,8188.0,221.1232,221.2028,220.6958,220.8151,8188.0
2025-04-15 12:10:00,222.11,222.2,221.98,222.2,5541.0,220.7753,220.8648,220.6461,220.8648,5541.0
2025-04-15 12:15:00,222.14,222.33,221.97,222.03,8163.0,220.8052,220.994,220.6362,220.6958,8163.0
2025-04-15 12:20:00,222.11,222.24,222.01,222.17,7306.0,220.7753,220.9046,220.6759,220.835,7306.0
2025-04-15 12:25:00,222.18,222.33,221.98,221.99,8637.0,220.8449,220.994,220.6461,220.6561,8637.0
2025-04-15 12:30:00,221.99,222.2,221.98,222.05,12249.0,220.6561,220.8648,220.6461,220.7157,12249.0
2025-04-15 12:35:00,222.05,222.12,221.83,221.85,15486.0,220.7157,220.7853,220.497,220.5169,15486.0
2025-04-15 12:40:00,221.85,222.02,221.74,221.92,22254.0,220.5169,220.6859,220.4076,220.5865,22254.0
2025-04-15 12:45:00,221.94,222.1,221.93,222.0,5795.0,220.6064,220.7654,220.5964,220.666,5795.0
2025-04-15 12:50:00,222.07,222.07,221.55,221.55,21326.0,220.7356,220.7356,220.2187,220.2187,21326.0
2025-04-15 12:55:00,221.47,221.66,221.35,221.55,8005.0,220.1392,220.3281,220.0199,220.2187,8005.0
2025-04-15 13:00:00,221.59,221.7,221.42,221.49,6032.0,220.2585,220.3678,220.0895,220.1591,6032.0
2025-04-15 13:05:00,221.51,221.73,221.44,221.47,11931.0,220.179,220.3976,220.1094,220.1392,11931.0
2025-04-15 13:10:00,221.44,221.6,221.33,221.58,6840.0,220.1094,220.2684,220.0,220.2485,6840.0
2025-04-15 13:15:00,221.53,221.61,221.32,221.41,17644.0,220.1988,220.2784,219.9901,220.0796,17644.0
2025-04-15 13:20:00,221.4,221.46,220.84,220.98,54187.0,220.0696,220.1293,219.513,219.6521,54187.0
2025-04-15 13:25:00,221.01,221.14,220.85,220.85,26016.0,219.682,219.8112,219.5229,219.5229,26016.0
2025-04-15 13:30:00,220.96,221.22,220.75,220.88,15532.0,219.6323,219.8907,219.4235,219.5527,15532.0
2025-04-15 13:35:00,220.9,220.9,220.56,220.75,29837.0,219.5726,219.5726,219.2347,219.4235,29837.0
2025-04-15 13:40:00,220.85,220.94,220.72,220.89,14547.0,219.5229,219.6124,219.3937,219.5627,14547.0
2025-04-15 13:45:00,220.89,221.05,220.71,220.78,30833.0,219.5627,219.7217,219.3838,219.4533,30833.0
2025-04-15 13:50:00,220.8,220.9,220.32,220.32,9896.0,219.4732,219.5726,218.9961,218.9961,9896.0
2025-04-15 13:55:00,220.41,220.56,220.21,220.3,43700.0,219.0856,219.2347,218.8868,218.9762,43700.0
2025-04-15 14:00:00,220.33,220.47,220.07,220.12,43779.0,219.006,219.1452,218.7476,218.7973,43779.0
2025-04-15 14:05:00,220.12,220.16,219.84,219.94,33483.0,218.7973,218.8371,218.519,218.6184,33483.0
2025-04-15 14:10:00,219.94,220.04,219.76,219.82,22437.0,218.6184,218.7178,218.4395,218.4991,22437.0
2025-04-15 14:15:00,219.82,220.13,219.58,220.02,42044.0,218.4991,218.8072,218.2606,218.6979,42044.0
2025-04-15 14:20:00,219.85,220.07,219.84,219.95,13116.0,218.5289,218.7476,218.519,218.6283,13116.0
2025-04-15 14:25:00,220.02,220.37,219.96,220.19,18911.0,218.6979,219.0458,218.6383,218.8669,18911.0
2025-04-15 14:30:00,220.24,220.66,220.19,220.64,12145.0,218.9166,219.3341,218.8669,219.3142,12145.0
2025-04-15 14:35:00,220.64,220.79,220.49,220.58,17704.0,219.3142,219.4633,219.1651,219.2545,17704.0
2025-04-15 14:40:00,220.6,220.81,220.49,220.8,15724.0,219.2744,219.4832,219.1651,219.4732,15724.0
2025-04-15 14:45:00,220.8,221.02,220.71,220.76,10661.0,219.4732,219.6919,219.3838,219.4335,10661.0
2025-04-15 14:50:00,220.75,220.77,220.44,220.49,23729.0,219.4235,219.4434,219.1154,219.1651,23729.0
2025-04-15 14:55:00,220.49,220.63,220.43,220.48,17989.0,219.1651,219.3042,219.1054,219.1551,17989.0
2025-04-15 15:00:00,220.48,220.54,220.06,220.19,20605.0,219.1551,219.2148,218.7377,218.8669,20605.0
2025-04-15 15:05:00,220.19,220.23,219.96,220.14,24291.0,218.8669,218.9066,218.6383,218.8172,24291.0
2025-04-15 15:10:00,220.16,220.55,220.16,220.48,20729.0,218.8371,219.2247,218.8371,219.1551,20729.0
2025-04-15 15:15:00,220.48,220.8,220.4,220.67,27323.0,219.1551,219.4732,219.0756,219.344,27323.0
2025-04-15 15:20:00,220.67,220.73,220.17,220.28,23844.0,219.344,219.4036,218.847,218.9563,23844.0
2025-04-15 15:25:00,220.26,220.43,220.16,220.38,32486.0,218.9365,219.1054,218.8371,219.0557,32486.0
2025-04-15 15:30:00,220.38,220.55,220.24,220.47,19866.0,219.0557,219.2247,218.9166,219.1452,19866.0
2025-04-15 15:35:00,220.47,220.56,220.13,220.22,26595.0,219.1452,219.2347,218.8072,218.8967,26595.0
2025-04-15 15:40:00,220.22,220.23,219.97,219.99,29498.0,218.8967,218.9066,218.6482,218.6681,29498.0
2025-04-15 15:45:00,220.0,220.26,219.67,220.22,41256.0,218.678,218.9365,218.35,218.8967,41256.0
2025-04-15 15:50:00,220.2,220.5,220.1,220.37,28773.0,218.8768,219.175,218.7774,219.0458,28773.0
2025-04-15 15:55:00,220.29,220.29,219.81,220.0,104512.0,218.9663,218.9663,218.4892,218.678,104512.0
2025-04-16 09:30:00,219.7,220.54,219.11,219.51,71510.0,218.3798,219.2148,217.7934,218.191,71510.0
2025-04-16 09:35:00,219.54,219.76,218.85,219.15,33767.0,218.2208,218.4395,217.5349,217.8331,33767.0
2025-04-16 09:40:00,219.14,219.31,218.78,219.22,12404.0,217.8232,217.9922,217.4654,217.9027,12404.0
2025-04-16 09:45:00,219.2,219.41,218.52,219.19,55058.0,217.8828,218.0916,217.2069,217.8729,55058.0
2025-04-16 09:50:00,219.19,219.54,218.58,218.58,23123.0,217.8729,218.2208,217.2666,217.2666,23123.0
2025-04-16 09:55:00,218.56,218.8,218.18,218.18,16078.0,217.2467,217.4852,216.869,216.869,16078.0
2025-04-16 10:00:00,218.27,218.42,217.68,217.99,20647.0,216.9584,217.1075,216.372,216.6801,20647.0
2025-04-16 10:05:00,218.16,218.73,217.94,217.99,28019.0,216.8491,217.4157,216.6304,216.6801,28019.0
2025-04-16 10:10:00,218.05,218.05,217.71,217.87,7724.0,216.7397,216.7397,216.4018,216.5608,7724.0
2025-04-16 10:15:00,217.7,217.95,217.52,217.95,10631.0,216.3918,216.6403,216.2129,216.6403,10631.0
2025-04-16 10:20:00,217.95,218.36,217.95,218.26,8014.0,216.6403,217.0479,216.6403,216.9485,8014.0
2025-04-16 10:25:00,218.26,218.4,217.99,218.28,24960.0,216.9485,217.0876,216.6801,216.9684,24960.0
2025-04-16 10:30:00,218.28,218.38,218.03,218.33,18771.0,216.9684,217.0678,216.7199,217.0181,18771.0
2025-04-16 10:35:00,218.36,218.62,218.26,218.62,10685.0,217.0479,217.3063,216.9485,217.3063,10685.0
2025-04-16 10:40:00,218.62,218.75,218.52,218.61,13814.0,217.3063,217.4355,217.2069,217.2964,13814.0
2025-04-16 10:45:00,218.7,218.75,218.45,218.59,19740.0,217.3858,217.4355,217.1373,217.2765,19740.0
2025-04-16 10:50:00,218.67,218.95,218.67,218.94,12994.0,217.356,217.6343,217.356,217.6244,12994.0
2025-04-16 10:55:00,218.94,219.42,218.82,219.31,58932.0,217.6244,218.1015,217.5051,217.9922,58932.0
2025-04-16 11:00:00,219.42,219.78,219.25,219.25,33886.0,218.1015,218.4593,217.9325,217.9325,33886.0
2025-04-16 11:05:00,219.34,219.74,219.25,219.71,8823.0,218.022,218.4196,217.9325,218.3898,8823.0
2025-04-16 11:10:00,219.73,219.84,219.51,219.52,23690.0,218.4096,218.519,218.191,218.2009,23690.0
2025-04-16 11:15:00,219.48,219.89,219.29,219.89,8603.0,218.1612,218.5687,217.9723,218.5687,8603.0
2025-04-16 11:20:00,219.87,220.17,219.84,220.03,21711.0,218.5488,218.847,218.519,218.7078,21711.0
2025-04-16 11:25:00,220.03,220.42,220.03,220.25,17962.0,218.7078,219.0955,218.7078,218.9265,17962.0
2025-04-16 11:30:00,220.26,220.26,219.9,220.05,7974.0,218.9365,218.9365,218.5786,218.7277,7974.0
2025-04-16 11:35:00,219.99,220.25,219.92,220.01,10767.0,218.6681,218.9265,218.5985,218.688,10767.0
2025-04-16 11:40:00,219.99,220.09,219.49,219.49,10862.0,218.6681,218.7675,218.1711,218.1711,10862.0
2025-04-16 11:45:00,219.57,219.61,219.29,219.39,7086.0,218.2506,218.2904,217.9723,218.0717,7086.0
2025-04-16 11:50:00,219.36,219.42,219.1,219.1,15348.0,218.0419,218.1015,217.7834,217.7834,15348.0
2025-04-16 11:55:00,219.1,219.13,218.61,218.8,9701.0,217.7834,217.8133,217.2964,217.4852,9701.0
2025-04-16 12:00:00,218.88,219.04,218.8,219.01,5554.0,217.5648,217.7238,217.4852,217.694,5554.0
2025-04-16 12:05:00,219.01,219.04,218.76,219.0,8247.0,217.694,217.7238,217.4455,217.684,8247.0
2025-04-16 12:10:00,219.01,219.21,218.96,219.13,7898.0,217.694,217.8928,217.6443,217.8133,7898.0
2025-04-16 12:15:00,219.13,219.31,219.04,219.17,10422.0,217.8133,217.9922,217.7238,217.853,10422.0
2025-04-16 12:20:00,219.17,219.17,218.83,219.02,9333.0,217.853,217.853,217.5151,217.7039,9333.0
2025-04-16 12:25:00,219.02,219.04,218.69,218.81,6528.0,217.7039,217.7238,217.3759,217.4952,6528.0
2025-04-16 12:30:00,218.81,218.93,218.68,218.93,9592.0,217.4952,217.6145,217.366,217.6145,9592.0
2025-04-16 12:35:00,218.88,218.9,218.5,218.58,7392.0,217.5648,217.5846,217.187,217.2666,7392.0
2025-04-16 12:40:00,218.63,218.87,218.38,218.84,9555.0,217.3163,217.5548,217.0678,217.525,9555.0
2025-04-16 12:45:00,218.84,218.85,218.42,218.55,6721.0,217.525,217.5349,217.1075,217.2367,6721.0
2025-04-16 12:50:00,218.56,218.63,218.45,218.56,8543.0,217.2467,217.3163,217.1373,217.2467,8543.0
2025-04-16 12:55:00,218.56,218.61,218.41,218.48,14135.0,217.2467,217.2964,217.0976,217.1672,14135.0
2025-04-16 13:00:00,218.54,218.69,218.4,218.43,13974.0,217.2268,217.3759,217.0876,217.1175,13974.0
2025-04-16 13:05:00,218.5,218.8,218.49,218.63,10923.0,217.187,217.4852,217.1771,217.3163,10923.0
2025-04-16 13:10:00,218.63,218.85,218.46,218.77,9018.0,217.3163,217.5349,217.1473,217.4554,9018.0
2025-04-16 13:15:00,218.77,219.11,218.71,219.11,5898.0,217.4554,217.7934,217.3958,217.7934,5898.0
2025-04-16 13:20:00,219.13,219.28,218.71,218.79,13860.0,217.8133,217.9624,217.3958,217.4753,13860.0
2025-04-16 13:25:00,218.81,218.98,218.79,218.98,3041.0,217.4952,217.6642,217.4753,217.6642,3041.0
2025-04-16 13:30:00,218.89,218.89,217.51,217.71,23892.0,217.5747,217.5747,216.203,216.4018,23892.0
2025-04-16 13:35:00,217.76,218.1,217.75,217.84,17065.0,216.4515,216.7894,216.4415,216.531,17065.0
2025-04-16 13:40:00,217.83,217.83,217.41,217.42,9580.0,216.5211,216.5211,216.1036,216.1135,9580.0
2025-04-16 13:45:00,217.41,217.41,217.0,217.17,9672.0,216.1036,216.1036,215.6961,215.865,9672.0
2025-04-16 13:50:00,217.08,217.22,216.77,216.92,11316.0,215.7756,215.9147,215.4674,215.6165,11316.0
2025-04-16 13:55:00,217.02,217.05,216.32,216.33,11949.0,215.7159,215.7458,215.0201,215.0301,11949.0
2025-04-16 14:00:00,216.39,216.8,216.16,216.66,17419.0,215.0897,215.4973,214.8611,215.3581,17419.0
2025-04-16 14:05:00,216.69,216.88,216.57,216.63,11819.0,215.3879,215.5768,215.2686,215.3283,11819.0
2025-04-16 14:10:00,216.81,217.24,216.79,217.24,12566.0,215.5072,215.9346,215.4873,215.9346,12566.0
2025-04-16 14:15:00,217.32,217.32,216.73,216.97,9821.0,216.0141,216.0141,215.4277,215.6662,9821.0
2025-04-16 14:20:00,216.97,217.25,216.83,217.14,11830.0,215.6662,215.9446,215.5271,215.8352,11830.0
2025-04-16 14:25:00,217.14,217.25,216.94,217.14,8796.0,215.8352,215.9446,215.6364,215.8352,8796.0
2025-04-16 14:30:00,217.12,217.18,216.95,217.15,8522.0,215.8153,215.875,215.6464,215.8452,8522.0
2025-04-16 14:35:00,217.07,217.21,216.59,216.75,25472.0,215.7656,215.9048,215.2885,215.4476,25472.0
2025-04-16 14:40:00,216.76,216.87,216.54,216.87,12252.0,215.4575,215.5668,215.2388,215.5668,12252.0
2025-04-16 14:45:00,216.91,217.03,216.76,216.93,19178.0,215.6066,215.7259,215.4575,215.6265,19178.0
2025-04-16 14:50:00,216.88,216.9,216.54,216.6,11708.0,215.5768,215.5967,215.2388,215.2985,11708.0
2025-04-16 14:55:00,216.54,216.81,216.33,216.37,13346.0,215.2388,215.5072,215.0301,215.0698,13346.0
2025-04-16 15:00:00,216.48,216.54,215.92,216.07,26882.0,215.1792,215.2388,214.6225,214.7716,26882.0
2025-04-16 15:05:00,216.14,216.16,215.9,215.96,17066.0,214.8412,214.8611,214.6027,214.6623,17066.0
2025-04-16 15:10:00,215.96,216.39,215.68,216.13,25105.0,214.6623,215.0897,214.384,214.8313,25105.0
2025-04-16 15:15:00,216.12,216.18,215.67,215.75,15098.0,214.8213,214.881,214.374,214.4536,15098.0
2025-04-16 15:20:00,215.74,215.93,215.6,215.76,16852.0,214.4436,214.6325,214.3045,214.4635,16852.0
2025-04-16 15:25:00,215.67,215.94,215.66,215.67,18583.0,214.374,214.6424,214.3641,214.374,18583.0
2025-04-16 15:30:00,215.75,216.06,215.45,215.7,22633.0,214.4536,214.7617,214.1554,214.4039,22633.0
2025-04-16 15:35:00,215.69,215.79,215.41,215.74,22710.0,214.3939,214.4933,214.1156,214.4436,22710.0
2025-04-16 15:40:00,215.8,215.9,215.57,215.59,26213.0,214.5033,214.6027,214.2746,214.2945,26213.0
2025-04-16 15:45:00,215.69,215.8,215.46,215.7,21136.0,214.3939,214.5033,214.1653,214.4039,21136.0
2025-04-16 15:50:00,215.88,216.81,215.63,216.67,47367.0,214.5828,215.5072,214.3343,215.368,47367.0
2025-04-16 15:55:00,216.54,216.77,216.11,216.63,110136.0,215.2388,215.4674,214.8114,215.3283,110136.0
2025-04-17 09:30:00,217.5,220.53,217.3,220.0,181180.0,216.193,219.2048,215.9943,218.678,181180.0
2025-04-17 09:35:00,219.99,220.94,219.5,219.84,16561.0,218.6681,219.6124,218.181,218.519,16561.0
2025-04-17 09:40:00,220.03,220.63,219.85,220.15,8966.0,218.7078,219.3042,218.5289,218.8271,8966.0
2025-04-17 09:45:00,220.19,220.76,220.18,220.55,16254.0,218.8669,219.4335,218.8569,219.2247,16254.0
2025-04-17 09:50:00,220.37,220.89,220.25,220.8,24359.0,219.0458,219.5627,218.9265,219.4732,24359.0
2025-04-17 09:55:00,220.8,220.95,219.98,220.19,46460.0,219.4732,219.6223,218.6581,218.8669,46460.0
2025-04-17 10:00:00,220.13,220.37,219.73,220.08,37434.0,218.8072,219.0458,218.4096,218.7575,37434.0
2025-04-17 10:05:00,220.08,220.25,219.18,219.37,35450.0,218.7575,218.9265,217.863,218.0518,35450.0
2025-04-17 10:10:00,219.37,220.12,219.23,219.59,16035.0,218.0518,218.7973,217.9127,218.2705,16035.0
2025-04-17 10:15:00,219.57,219.84,219.35,219.42,21386.0,218.2506,218.519,218.0319,218.1015,21386.0
2025-04-17 10:20:00,219.47,219.82,219.26,219.51,14040.0,218.1512,218.4991,217.9425,218.191,14040.0
2025-04-17 10:25:00,219.6,219.9,219.29,219.36,10866.0,218.2804,218.5786,217.9723,218.0419,10866.0
2025-04-17 10:30:00,219.57,219.57,219.22,219.45,17902.0,218.2506,218.2506,217.9027,218.1313,17902.0
2025-04-17 10:35:00,219.44,219.52,219.15,219.25,13325.0,218.1214,218.2009,217.8331,217.9325,13325.0
2025-04-17 10:40:00,219.25,219.98,219.18,219.98,22039.0,217.9325,218.6581,217.863,218.6581,22039.0
2025-04-17 10:45:00,219.88,219.99,219.59,219.67,24152.0,218.5587,218.6681,218.2705,218.35,24152.0
2025-04-17 10:50:00,219.67,219.72,219.27,219.68,25050.0,218.35,218.3997,217.9524,218.3599,25050.0
2025-04-17 10:55:00,219.66,219.68,219.38,219.42,13291.0,218.3401,218.3599,218.0618,218.1015,13291.0
2025-04-17 11:00:00,219.41,219.58,219.25,219.44,10437.0,218.0916,218.2606,217.9325,218.1214,10437.0
2025-04-17 11:05:00,219.5,220.17,219.48,219.85,17038.0,218.181,218.847,218.1612,218.5289,17038.0
2025-04-17 11:10:00,219.85,220.29,219.85,220.29,20324.0,218.5289,218.9663,218.5289,218.9663,20324.0
2025-04-17 11:15:00,220.23,220.55,220.09,220.55,18771.0,218.9066,219.2247,218.7675,219.2247,18771.0
2025-04-17 11:20:00,220.55,220.55,219.93,220.03,18912.0,219.2247,219.2247,218.6084,218.7078,18912.0
2025-04-17 11:25:00,220.03,220.11,219.76,219.83,23577.0,218.7078,218.7874,218.4395,218.509,23577.0
2025-04-17 11:30:00,219.75,220.16,219.65,220.16,16045.0,218.4295,218.8371,218.3301,218.8371,16045.0
2025-04-17 11:35:00,220.06,220.53,219.97,220.19,19397.0,218.7377,219.2048,218.6482,218.8669,19397.0
2025-04-17 11:40:00,220.28,220.29,219.82,219.86,12274.0,218.9563,218.9663,218.4991,218.5389,12274.0
2025-04-17 11:45:00,219.89,220.32,219.77,219.92,7875.0,218.5687,218.9961,218.4494,218.5985,7875.0
2025-04-17 11:50:00,219.9,220.18,219.83,219.9,13418.0,218.5786,218.8569,218.509,218.5786,13418.0
2025-04-17 11:55:00,219.89,220.26,219.27,219.67,38001.0,218.5687,218.9365,217.9524,218.35,38001.0
2025-04-17 12:00:00,219.7,220.18,219.45,219.8,13877.0,218.3798,218.8569,218.1313,218.4792,13877.0
2025-04-17 12:05:00,219.8,220.51,219.76,220.32,38340.0,218.4792,219.185,218.4395,218.9961,38340.0
2025-04-17 12:10:00,220.39,220.54,220.0,220.36,33718.0,219.0657,219.2148,218.678,219.0359,33718.0
2025-04-17 12:15:00,220.36,220.72,220.21,220.62,11490.0,219.0359,219.3937,218.8868,219.2943,11490.0
2025-04-17 12:20:00,220.62,220.92,220.46,220.79,10424.0,219.2943,219.5925,219.1353,219.4633,10424.0
2025-04-17 12:25:00,220.85,221.3,220.71,221.2,15763.0,219.5229,219.9702,219.3838,219.8708,15763.0
2025-04-17 12:30:00,221.2,221.31,220.89,221.28,14361.0,219.8708,219.9802,219.5627,219.9503,14361.0
2025-04-17 12:35:00,221.32,221.46,221.04,221.08,39038.0,219.9901,220.1293,219.7118,219.7515,39038.0
2025-04-17 12:40:00,221.09,221.2,220.72,220.98,16447.0,219.7615,219.8708,219.3937,219.6521,16447.0
2025-04-17 12:45:00,220.92,221.22,220.78,221.08,14838.0,219.5925,219.8907,219.4533,219.7515,14838.0
2025-04-17 12:50:00,221.13,221.61,221.03,221.42,8218.0,219.8012,220.2784,219.7018,220.0895,8218.0
2025-04-17 12:55:00,221.42,221.57,221.27,221.27,10755.0,220.0895,220.2386,219.9404,219.9404,10755.0
2025-04-17 13:00:00,221.36,221.48,221.04,221.21,9541.0,220.0299,220.1491,219.7118,219.8808,9541.0
2025-04-17 13:05:00,221.21,221.28,221.03,221.2,5007.0,219.8808,219.9503,219.7018,219.8708,5007.0
2025-04-17 13:10:00,221.08,221.09,220.72,220.72,16062.0,219.7515,219.7615,219.3937,219.3937,16062.0
2025-04-17 13:15:00,220.71,220.84,220.65,220.77,12578.0,219.3838,219.513,219.3241,219.4434,12578.0
2025-04-17 13:20:00,220.77,220.79,220.44,220.67,24705.0,219.4434,219.4633,219.1154,219.344,24705.0
2025-04-17 13:25:00,220.69,220.84,220.54,220.66,23624.0,219.3639,219.513,219.2148,219.3341,23624.0
2025-04-17 13:30:00,220.65,221.04,220.65,221.0,11527.0,219.3241,219.7118,219.3241,219.672,11527.0
2025-04-17 13:35:00,221.01,221.27,220.91,221.14,11033.0,219.682,219.9404,219.5826,219.8112,11033.0
2025-04-17 13:40:00,221.32,221.33,221.05,221.22,9455.0,219.9901,220.0,219.7217,219.8907,9455.0
2025-04-17 13:45:00,221.22,221.93,221.15,221.66,22610.0,219.8907,220.5964,219.8211,220.3281,22610.0
2025-04-17 13:50:00,221.62,222.06,221.56,222.05,13941.0,220.2883,220.7256,220.2287,220.7157,13941.0
2025-04-17 13:55:00,222.06,222.2,221.71,221.79,32216.0,220.7256,220.8648,220.3778,220.4573,32216.0
2025-04-17 14:00:00,221.82,222.04,221.59,222.04,14873.0,220.4871,220.7058,220.2585,220.7058,14873.0
2025-04-17 14:05:00,222.06,222.24,221.93,222.06,14122.0,220.7256,220.9046,220.5964,220.7256,14122.0
2025-04-17 14:10:00,221.96,222.04,221.53,221.59,11131.0,220.6262,220.7058,220.1988,220.2585,11131.0
2025-04-17 14:15:00,221.56,221.84,221.53,221.84,12046.0,220.2287,220.507,220.1988,220.507,12046.0
2025-04-17 14:20:00,221.72,221.93,221.66,221.8,8723.0,220.3877,220.5964,220.3281,220.4672,8723.0
2025-04-17 14:25:00,221.8,221.86,221.51,221.51,7594.0,220.4672,220.5269,220.179,220.179,7594.0
2025-04-17 14:30:00,221.55,221.85,221.5,221.67,11704.0,220.2187,220.5169,220.169,220.338,11704.0
2025-04-17 14:35:00,221.62,221.92,221.61,221.86,19107.0,220.2883,220.5865,220.2784,220.5269,19107.0
2025-04-17 14:40:00,221.79,221.9,221.62,221.67,28447.0,220.4573,220.5666,220.2883,220.338,28447.0
2025-04-17 14:45:00,221.7,221.82,221.39,221.39,43165.0,220.3678,220.4871,220.0597,220.0597,43165.0
2025-04-17 14:50:00,221.33,221.57,220.99,221.29,27368.0,220.0,220.2386,219.6621,219.9603,27368.0
2025-04-17 14:55:00,221.25,221.34,220.96,220.98,18730.0,219.9205,220.01,219.6323,219.6521,18730.0
2025-04-17 15:00:00,220.98,221.34,220.86,221.06,20155.0,219.6521,220.01,219.5329,219.7317,20155.0
2025-04-17 15:05:00,221.06,221.09,220.83,220.94,23210.0,219.7317,219.7615,219.503,219.6124,23210.0
2025-04-17 15:10:00,220.91,220.99,220.51,220.67,38576.0,219.5826,219.6621,219.185,219.344,38576.0
2025-04-17 15:15:00,220.55,220.8,220.38,220.7,18116.0,219.2247,219.4732,219.0557,219.3738,18116.0
2025-04-17 15:20:00,220.7,221.0,220.41,220.88,18453.0,219.3738,219.672,219.0856,219.5527,18453.0
2025-04-17 15:25:00,220.8,220.99,220.56,220.56,13958.0,219.4732,219.6621,219.2347,219.2347,13958.0
2025-04-17 15:30:00,220.62,221.04,220.59,220.91,19856.0,219.2943,219.7118,219.2645,219.5826,19856.0
2025-04-17 15:35:00,220.87,220.88,220.57,220.77,13515.0,219.5428,219.5527,219.2446,219.4434,13515.0
2025-04-17 15:40:00,220.77,221.15,220.7,220.82,13016.0,219.4434,219.8211,219.3738,219.4931,13016.0
2025-04-17 15:45:00,220.83,220.93,220.3,220.47,30627.0,219.503,219.6024,218.9762,219.1452,30627.0
2025-04-17 15:50:00,220.42,220.73,220.14,220.61,95246.0,219.0955,219.4036,218.8172,219.2844,95246.0
2025-04-17 15:55:00,220.55,220.57,219.93,220.21,217207.0,219.2247,219.2446,218.6084,218.8868,217207.0
2025-04-21 09:30:00,218.16,218.8,217.71,218.28,29514.0,216.8491,217.4852,216.4018,216.9684,29514.0
2025-04-21 09:35:00,218.28,218.97,218.2,218.69,28528.0,216.9684,217.6542,216.8888,217.3759,28528.0
2025-04-21 09:40:00,218.72,218.98,218.31,218.54,51181.0,217.4057,217.6642,216.9982,217.2268,51181.0
2025-04-21 09:45:00,218.66,218.96,218.57,218.81,54308.0,217.3461,217.6443,217.2566,217.4952,54308.0
2025-04-21 09:50:00,218.81,218.85,218.06,218.15,71625.0,217.4952,217.5349,216.7497,216.8391,71625.0
2025-04-21 09:55:00,218.3,218.6,217.38,217.38,58339.0,216.9882,217.2864,216.0738,216.0738,58339.0
2025-04-21 10:00:00,217.29,217.32,216.52,216.77,18800.0,215.9843,216.0141,215.2189,215.4674,18800.0
2025-04-21 10:05:00,216.77,217.18,216.52,216.52,19201.0,215.4674,215.875,215.2189,215.2189,19201.0
2025-04-21 10:10:00,216.61,216.74,215.84,216.02,22813.0,215.3084,215.4376,214.543,214.7219,22813.0
2025-04-21 10:15:00,216.09,216.26,215.77,215.92,26163.0,214.7915,214.9605,214.4734,214.6225,26163.0
2025-04-21 10:20:00,215.95,216.01,215.37,215.49,33424.0,214.6524,214.712,214.0758,214.1951,33424.0
2025-04-21 10:25:00,215.37,216.01,215.37,215.86,13678.0,214.0758,214.712,214.0758,214.5629,13678.0
2025-04-21 10:30:00,215.75,215.78,215.19,215.25,14582.0,214.4536,214.4834,213.8969,213.9566,14582.0
2025-04-21 10:35:00,215.22,215.55,215.22,215.29,8670.0,213.9267,214.2548,213.9267,213.9963,8670.0
2025-04-21 10:40:00,215.37,215.55,215.09,215.11,35214.0,214.0758,214.2548,213.7975,213.8174,35214.0
2025-04-21 10:45:00,215.11,215.29,214.81,214.81,30159.0,213.8174,213.9963,213.5192,213.5192,30159.0
2025-04-21 10:50:00,214.79,214.93,214.6,214.6,18223.0,213.4993,213.6385,213.3105,213.3105,18223.0
2025-04-21 10:55:00,214.6,214.73,214.25,214.46,22881.0,213.3105,213.4397,212.9626,213.1713,22881.0
2025-04-21 11:00:00,214.56,214.7,214.34,214.34,11657.0,213.2707,213.4099,213.052,213.052,11657.0
2025-04-21 11:05:00,214.34,214.56,214.26,214.48,10286.0,213.052,213.2707,212.9725,213.1912,10286.0
2025-04-21 11:10:00,214.57,214.67,214.32,214.32,8799.0,213.2807,213.3801,213.0322,213.0322,8799.0
2025-04-21 11:15:00,214.39,214.68,214.31,214.64,15173.0,213.1017,213.39,213.0222,213.3502,15173.0
2025-04-21 11:20:00,214.56,214.93,214.5,214.9,24440.0,213.2707,213.6385,213.2111,213.6087,24440.0
2025-04-21 11:25:00,214.78,214.82,214.25,214.56,12744.0,213.4894,213.5292,212.9626,213.2707,12744.0
2025-04-21 11:30:00,214.5,214.55,214.16,214.25,10633.0,213.2111,213.2608,212.8731,212.9626,10633.0
2025-04-21 11:35:00,214.24,214.43,214.14,214.31,27280.0,212.9526,213.1415,212.8532,213.0222,27280.0
2025-04-21 11:40:00,214.31,214.45,214.19,214.28,7753.0,213.0222,213.1614,212.9029,212.9924,7753.0
2025-04-21 11:45:00,214.28,214.41,213.7,213.95,9165.0,212.9924,213.1216,212.4159,212.6644,9165.0
2025-04-21 11:50:00,214.0,214.0,213.74,213.74,5886.0,212.7141,212.7141,212.4556,212.4556,5886.0
2025-04-21 11:55:00,213.81,213.84,213.36,213.56,12928.0,212.5252,212.555,212.0779,212.2767,12928.0
2025-04-21 12:00:00,213.61,214.03,213.61,214.03,11709.0,212.3264,212.7439,212.3264,212.7439,11709.0
2025-04-21 12:05:00,214.01,214.14,213.94,214.03,14051.0,212.724,212.8532,212.6544,212.7439,14051.0
2025-04-21 12:10:00,214.03,214.21,213.94,214.19,9424.0,212.7439,212.9228,212.6544,212.9029,9424.0
2025-04-21 12:15:00,214.16,214.26,213.93,214.25,15697.0,212.8731,212.9725,212.6445,212.9626,15697.0
2025-04-21 12:20:00,214.25,214.47,214.14,214.45,9923.0,212.9626,213.1813,212.8532,213.1614,9923.0
2025-04-21 12:25:00,214.39,214.5,214.26,214.47,7489.0,213.1017,213.2111,212.9725,213.1813,7489.0
2025-04-21 12:30:00,214.52,214.82,214.41,214.77,17607.0,213.231,213.5292,213.1216,213.4795,17607.0
2025-04-21 12:35:00,214.84,215.03,214.76,214.96,7115.0,213.549,213.7379,213.4695,213.6683,7115.0
2025-04-21 12:40:00,214.96,215.16,214.95,215.07,7183.0,213.6683,213.8671,213.6584,213.7777,7183.0
2025-04-21 12:45:00,215.12,215.14,214.77,215.02,12165.0,213.8274,213.8472,213.4795,213.728,12165.0
2025-04-21 12:50:00,215.0,215.04,214.73,214.81,7899.0,213.7081,213.7478,213.4397,213.5192,7899.0
2025-04-21 12:55:00,214.73,214.82,214.65,214.73,9236.0,213.4397,213.5292,213.3602,213.4397,9236.0
2025-04-21 13:00:00,214.66,214.9,214.47,214.51,9946.0,213.3701,213.6087,213.1813,213.221,9946.0
2025-04-21 13:05:00,214.51,214.59,214.32,214.42,8065.0,213.221,213.3005,213.0322,213.1316,8065.0
2025-04-21 13:10:00,214.42,214.42,214.01,214.03,13806.0,213.1316,213.1316,212.724,212.7439,13806.0
2025-04-21 13:15:00,214.03,214.24,213.95,214.19,36513.0,212.7439,212.9526,212.6644,212.9029,36513.0
2025-04-21 13:20:00,214.19,214.33,213.9,213.98,16331.0,212.9029,213.0421,212.6147,212.6942,16331.0
2025-04-21 13:25:00,214.0,214.2,213.92,214.08,12350.0,212.7141,212.9129,212.6346,212.7936,12350.0
2025-04-21 13:30:00,214.02,214.4,214.01,214.06,15343.0,212.734,213.1117,212.724,212.7737,15343.0
2025-04-21 13:35:00,214.02,214.34,214.02,214.21,12597.0,212.734,213.052,212.734,212.9228,12597.0
2025-04-21 13:40:00,214.27,214.5,214.27,214.39,18331.0,212.9825,213.2111,212.9825,213.1017,18331.0
2025-04-21 13:45:00,214.34,214.46,214.23,214.31,10039.0,213.052,213.1713,212.9427,213.0222,10039.0
2025-04-21 13:50:00,214.35,214.53,214.29,214.38,14232.0,213.062,213.2409,213.0023,213.0918,14232.0
2025-04-21 13:55:00,214.38,214.38,213.86,214.06,14856.0,213.0918,213.0918,212.5749,212.7737,14856.0
2025-04-21 14:00:00,213.98,214.07,213.85,213.86,11293.0,212.6942,212.7837,212.565,212.5749,11293.0
2025-04-21 14:05:00,213.88,213.94,213.73,213.8,11580.0,212.5948,212.6544,212.4457,212.5153,11580.0
2025-04-21 14:10:00,213.82,213.82,213.67,213.72,8318.0,212.5352,212.5352,212.3861,212.4358,8318.0
2025-04-21 14:15:00,213.78,214.15,213.66,214.08,23757.0,212.4954,212.8632,212.3761,212.7936,23757.0
2025-04-21 14:20:00,214.04,214.43,214.01,214.35,13981.0,212.7538,213.1415,212.724,213.062,13981.0
2025-04-21 14:25:00,214.34,214.51,214.24,214.42,12550.0,213.052,213.221,212.9526,213.1316,12550.0
2025-04-21 14:30:00,214.47,214.67,214.39,214.61,15279.0,213.1813,213.3801,213.1017,213.3204,15279.0
2025-04-21 14:35:00,214.6,214.61,214.14,214.52,18639.0,213.3105,213.3204,212.8532,213.231,18639.0
2025-04-21 14:40:00,214.52,214.52,214.27,214.35,29010.0,213.231,213.231,212.9825,213.062,29010.0
2025-04-21 14:45:00,214.35,214.5,214.13,214.33,19945.0,213.062,213.2111,212.8433,213.0421,19945.0
2025-04-21 14:50:00,214.35,214.41,214.15,214.15,15265.0,213.062,213.1216,212.8632,212.8632,15265.0
2025-04-21 14:55:00,214.22,214.28,214.15,214.19,9872.0,212.9328,212.9924,212.8632,212.9029,9872.0
2025-04-21 15:00:00,214.29,214.63,214.23,214.45,38255.0,213.0023,213.3403,212.9427,213.1614,38255.0
2025-04-21 15:05:00,214.48,214.58,214.34,214.37,19364.0,213.1912,213.2906,213.052,213.0819,19364.0
2025-04-21 15:10:00,214.4,214.84,214.38,214.83,22670.0,213.1117,213.549,213.0918,213.5391,22670.0
2025-04-21 15:15:00,214.82,215.02,214.79,214.97,24049.0,213.5292,213.728,213.4993,213.6783,24049.0
2025-04-21 15:20:00,215.0,215.28,214.96,215.18,21847.0,213.7081,213.9864,213.6683,213.887,21847.0
2025-04-21 15:25:00,215.15,215.18,214.83,214.86,16102.0,213.8572,213.887,213.5391,213.5689,16102.0
2025-04-21 15:30:00,214.86,215.17,214.8,215.07,34181.0,213.5689,213.8771,213.5093,213.7777,34181.0
2025-04-21 15:35:00,215.11,215.6,214.96,215.19,39865.0,213.8174,214.3045,213.6683,213.8969,39865.0
2025-04-21 15:40:00,215.23,215.44,215.16,215.33,42997.0,213.9367,214.1454,213.8671,214.0361,42997.0
2025-04-21 15:45:00,215.34,215.78,215.33,215.74,23076.0,214.046,214.4834,214.0361,214.4436,23076.0
2025-04-21 15:50:00,215.67,216.09,215.39,215.88,57496.0,214.374,214.7915,214.0957,214.5828,57496.0
2025-04-21 15:55:00,215.91,216.36,215.82,216.04,181057.0,214.6126,215.0599,214.5231,214.7418,181057.0
2025-04-22 09:30:00,218.03,218.28,217.6,217.9,34994.0,216.7199,216.9684,216.2924,216.5906,34994.0
2025-04-22 09:35:00,217.82,218.22,217.17,217.41,10362.0,216.5111,216.9087,215.865,216.1036,10362.0
2025-04-22 09:40:00,217.71,217.81,217.35,217.38,7629.0,216.4018,216.5012,216.044,216.0738,7629.0
2025-04-22 09:45:00,217.39,217.71,217.27,217.57,15247.0,216.0837,216.4018,215.9644,216.2626,15247.0
2025-04-22 09:50:00,217.55,217.58,217.15,217.27,19344.0,216.2427,216.2726,215.8452,215.9644,19344.0
2025-04-22 09:55:00,217.27,217.53,217.26,217.28,13181.0,215.9644,216.2229,215.9545,215.9744,13181.0
2025-04-22 10:00:00,217.36,217.44,216.93,217.09,24081.0,216.0539,216.1334,215.6265,215.7855,24081.0
2025-04-22 10:05:00,217.09,217.19,216.75,217.14,19700.0,215.7855,215.8849,215.4476,215.8352,19700.0
2025-04-22 10:10:00,217.16,217.38,216.67,216.88,10648.0,215.8551,216.0738,215.368,215.5768,10648.0
2025-04-22 10:15:00,216.76,216.79,216.38,216.72,14336.0,215.4575,215.4873,215.0798,215.4177,14336.0
2025-04-22 10:20:00,216.67,216.92,216.57,216.69,20288.0,215.368,215.6165,215.2686,215.3879,20288.0
2025-04-22 10:25:00,216.69,216.7,216.2,216.42,11721.0,215.3879,215.3979,214.9009,215.1195,11721.0
2025-04-22 10:30:00,216.45,216.83,216.07,216.71,14570.0,215.1494,215.5271,214.7716,215.4078,14570.0
2025-04-22 10:35:00,216.68,217.01,216.49,216.94,9081.0,215.378,215.706,215.1891,215.6364,9081.0
2025-04-22 10:40:00,217.04,217.27,216.95,217.13,3916.0,215.7358,215.9644,215.6464,215.8253,3916.0
2025-04-22 10:45:00,217.14,217.59,217.14,217.25,15559.0,215.8352,216.2825,215.8352,215.9446,15559.0
2025-04-22 10:50:00,217.18,217.34,216.95,217.25,9228.0,215.875,216.034,215.6464,215.9446,9228.0
2025-04-22 10:55:00,217.25,217.73,217.22,217.66,9161.0,215.9446,216.4217,215.9147,216.3521,9161.0
2025-04-22 11:00:00,217.68,217.85,217.47,217.65,16252.0,216.372,216.5409,216.1632,216.3421,16252.0
2025-04-22 11:05:00,217.64,217.79,217.62,217.67,4729.0,216.3322,216.4813,216.3123,216.362,4729.0
2025-04-22 11:10:00,217.76,217.93,217.52,217.52,10904.0,216.4515,216.6205,216.2129,216.2129,10904.0
2025-04-22 11:15:00,217.66,217.77,217.39,217.39,7118.0,216.3521,216.4614,216.0837,216.0837,7118.0
2025-04-22 11:20:00,217.47,217.71,217.31,217.71,6508.0,216.1632,216.4018,216.0042,216.4018,6508.0
2025-04-22 11:25:00,217.64,217.71,217.3,217.34,19650.0,216.3322,216.4018,215.9943,216.034,19650.0
2025-04-22 11:30:00,217.34,217.56,217.23,217.51,7921.0,216.034,216.2527,215.9247,216.203,7921.0
2025-04-22 11:35:00,217.51,217.6,217.34,217.44,4912.0,216.203,216.2924,216.034,216.1334,4912.0
2025-04-22 11:40:00,217.44,217.54,216.77,216.94,9611.0,216.1334,216.2328,215.4674,215.6364,9611.0
2025-04-22 11:45:00,216.88,216.96,216.68,216.75,7588.0,215.5768,215.6563,215.378,215.4476,7588.0
2025-04-22 11:50:00,216.82,217.17,216.62,216.81,17688.0,215.5171,215.865,215.3183,215.5072,17688.0
2025-04-22 11:55:00,216.82,217.52,216.73,217.44,17546.0,215.5171,216.2129,215.4277,216.1334,17546.0
2025-04-22 12:00:00,217.56,218.62,217.55,218.0,41838.0,216.2527,217.3063,216.2427,216.69,41838.0
2025-04-22 12:05:00,217.87,218.0,217.56,217.7,24760.0,216.5608,216.69,216.2527,216.3918,24760.0
2025-04-22 12:10:00,217.73,218.04,217.55,217.99,15628.0,216.4217,216.7298,216.2427,216.6801,15628.0
2025-04-22 12:15:00,217.88,217.94,217.6,217.77,19078.0,216.5708,216.6304,216.2924,216.4614,19078.0
2025-04-22 12:20:00,217.78,218.09,217.77,218.08,14135.0,216.4714,216.7795,216.4614,216.7696,14135.0
2025-04-22 12:25:00,218.01,218.24,217.87,217.87,18485.0,216.7,216.9286,216.5608,216.5608,18485.0
2025-04-22 12:30:00,217.89,217.97,217.49,217.49,10389.0,216.5807,216.6602,216.1831,216.1831,10389.0
2025-04-22 12:35:00,217.53,217.66,217.28,217.28,24633.0,216.2229,216.3521,215.9744,215.9744,24633.0
2025-04-22 12:40:00,217.28,217.53,217.06,217.42,8891.0,215.9744,216.2229,215.7557,216.1135,8891.0
2025-04-22 12:45:00,217.41,217.44,217.18,217.43,16845.0,216.1036,216.1334,215.875,216.1235,16845.0
2025-04-22 12:50:00,217.35,217.53,217.14,217.4,23043.0,216.044,216.2229,215.8352,216.0937,23043.0
2025-04-22 12:55:00,217.39,217.61,217.37,217.37,11046.0,216.0837,216.3024,216.0638,216.0638,11046.0
2025-04-22 13:00:00,217.43,217.74,217.43,217.64,11843.0,216.1235,216.4316,216.1235,216.3322,11843.0
2025-04-22 13:05:00,217.69,217.8,217.4,217.61,6473.0,216.3819,216.4912,216.0937,216.3024,6473.0
2025-04-22 13:10:00,217.42,217.42,216.44,216.74,5693.0,216.1135,216.1135,215.1394,215.4376,5693.0
2025-04-22 13:15:00,216.63,216.63,215.91,216.04,28217.0,215.3283,215.3283,214.6126,214.7418,28217.0
2025-04-22 13:20:00,216.02,216.21,215.75,216.1,16065.0,214.7219,214.9108,214.4536,214.8015,16065.0
2025-04-22 13:25:00,216.12,216.56,215.62,215.71,13787.0,214.8213,215.2587,214.3243,214.4138,13787.0
2025-04-22 13:30:00,215.68,215.86,215.4,215.73,11570.0,214.384,214.5629,214.1057,214.4337,11570.0
2025-04-22 13:35:00,215.73,216.01,215.73,215.91,6022.0,214.4337,214.712,214.4337,214.6126,6022.0
2025-04-22 13:40:00,215.9,215.9,215.53,215.78,9326.0,214.6027,214.6027,214.2349,214.4834,9326.0
2025-04-22 13:45:00,215.72,215.78,215.25,215.26,9596.0,214.4237,214.4834,213.9566,213.9665,9596.0
2025-04-22 13:50:00,215.22,215.5,215.22,215.5,10703.0,213.9267,214.2051,213.9267,214.2051,10703.0
2025-04-22 13:55:00,215.45,215.56,214.96,215.21,8249.0,214.1554,214.2647,213.6683,213.9168,8249.0
2025-04-22 14:00:00,215.13,215.65,215.13,215.59,6588.0,213.8373,214.3542,213.8373,214.2945,6588.0
2025-04-22 14:05:00,215.62,215.96,215.62,215.8,17943.0,214.3243,214.6623,214.3243,214.5033,17943.0
2025-04-22 14:10:00,215.8,215.92,215.68,215.92,12755.0,214.5033,214.6225,214.384,214.6225,12755.0
2025-04-22 14:15:00,215.88,216.27,215.78,216.23,19271.0,214.5828,214.9704,214.4834,214.9307,19271.0
2025-04-22 14:20:00,216.11,216.4,215.94,216.18,37697.0,214.8114,215.0997,214.6424,214.881,37697.0
2025-04-22 14:25:00,216.1,216.17,215.99,216.15,9266.0,214.8015,214.871,214.6921,214.8512,9266.0
2025-04-22 14:30:00,216.11,216.44,216.11,216.39,13250.0,214.8114,215.1394,214.8114,215.0897,13250.0
2025-04-22 14:35:00,216.38,216.55,216.29,216.29,20032.0,215.0798,215.2488,214.9903,214.9903,20032.0
2025-04-22 14:40:00,216.29,216.69,216.22,216.35,49415.0,214.9903,215.3879,214.9207,215.05,49415.0
2025-04-22 14:45:00,216.38,216.81,216.35,216.6,31718.0,215.0798,215.5072,215.05,215.2985,31718.0
2025-04-22 14:50:00,216.6,216.88,216.6,216.78,22037.0,215.2985,215.5768,215.2985,215.4774,22037.0
2025-04-22 14:55:00,216.78,217.06,216.78,216.86,16559.0,215.4774,215.7557,215.4774,215.5569,16559.0
2025-04-22 15:00:00,216.93,216.98,216.68,216.76,10396.0,215.6265,215.6762,215.378,215.4575,10396.0
2025-04-22 15:05:00,216.75,216.9,216.66,216.82,9743.0,215.4476,215.5967,215.3581,215.5171,9743.0
2025-04-22 15:10:00,216.82,216.85,216.68,216.76,12562.0,215.5171,215.547,215.378,215.4575,12562.0
2025-04-22 15:15:00,216.79,216.89,216.45,216.59,15116.0,215.4873,215.5867,215.1494,215.2885,15116.0
2025-04-22 15:20:00,216.58,216.62,216.13,216.47,21956.0,215.2786,215.3183,214.8313,215.1692,21956.0
2025-04-22 15:25:00,216.49,216.62,216.08,216.17,37960.0,215.1891,215.3183,214.7816,214.871,37960.0
2025-04-22 15:30:00,216.12,216.42,216.06,216.34,45471.0,214.8213,215.1195,214.7617,215.04,45471.0
2025-04-22 15:35:00,216.27,216.48,216.13,216.17,23376.0,214.9704,215.1792,214.8313,214.871,23376.0
2025-04-22 15:40:00,216.17,216.68,216.08,216.57,30567.0,214.871,215.378,214.7816,215.2686,30567.0
2025-04-22 15:45:00,216.56,217.1,216.54,217.01,22022.0,215.2587,215.7955,215.2388,215.706,22022.0
2025-04-22 15:50:00,216.95,216.95,216.25,216.6,38458.0,215.6464,215.6464,214.9506,215.2985,38458.0
2025-04-22 15:55:00,216.58,217.08,216.42,216.88,144321.0,215.2786,215.7756,215.1195,215.5768,144321.0
2025-04-23 09:30:00,221.31,223.37,221.09,223.37,92655.0,219.9802,222.0278,219.7615,222.0278,92655.0
2025-04-23 09:35:00,223.37,223.82,222.06,223.07,36298.0,222.0278,222.4751,220.7256,221.7296,36298.0
2025-04-23 09:40:00,223.07,223.47,222.44,223.08,39067.0,221.7296,222.1272,221.1034,221.7395,39067.0
2025-04-23 09:45:00,223.0,224.39,223.0,224.31,33929.0,221.66,223.0416,221.66,222.9621,33929.0
2025-04-23 09:50:00,224.06,224.58,223.48,223.62,35962.0,222.7136,223.2305,222.1371,222.2763,35962.0
2025-04-23 09:55:00,223.5,223.9,223.37,223.58,27991.0,222.157,222.5546,222.0278,222.2365,27991.0
2025-04-23 10:00:00,223.65,224.22,222.71,223.62,26106.0,222.3061,222.8727,221.3717,222.2763,26106.0
2025-04-23 10:05:00,223.35,223.43,222.9,223.05,11920.0,222.0079,222.0874,221.5606,221.7097,11920.0
2025-04-23 10:10:00,223.2,223.35,222.87,222.87,20009.0,221.8588,222.0079,221.5308,221.5308,20009.0
2025-04-23 10:15:00,222.92,222.92,222.26,222.76,47339.0,221.5805,221.5805,220.9244,221.4214,47339.0
2025-04-23 10:20:00,222.66,222.66,221.8,222.2,28065.0,221.322,221.322,220.4672,220.8648,28065.0
2025-04-23 10:25:00,222.13,222.77,222.03,222.68,14078.0,220.7952,221.4314,220.6958,221.3419,14078.0
2025-04-23 10:30:00,222.81,223.23,222.46,222.99,19627.0,221.4711,221.8886,221.1232,221.6501,19627.0
2025-04-23 10:35:00,223.0,223.12,222.45,222.66,20427.0,221.66,221.7793,221.1133,221.322,20427.0
2025-04-23 10:40:00,222.66,222.81,222.41,222.56,29923.0,221.322,221.4711,221.0735,221.2226,29923.0
2025-04-23 10:45:00,222.55,222.58,221.96,221.97,19367.0,221.2127,221.2425,220.6262,220.6362,19367.0
2025-04-23 10:50:00,221.94,222.04,221.69,221.69,29967.0,220.6064,220.7058,220.3579,220.3579,29967.0
2025-04-23 10:55:00,221.61,221.86,221.56,221.69,11418.0,220.2784,220.5269,220.2287,220.3579,11418.0
2025-04-23 11:00:00,221.69,222.18,221.2,221.87,26862.0,220.3579,220.8449,219.8708,220.5368,26862.0
2025-04-23 11:05:00,221.77,221.84,221.35,221.37,11523.0,220.4374,220.507,220.0199,220.0398,11523.0
2025-04-23 11:10:00,221.27,221.55,221.1,221.41,38203.0,219.9404,220.2187,219.7714,220.0796,38203.0
2025-04-23 11:15:00,221.32,221.54,221.01,221.2,27842.0,219.9901,220.2088,219.682,219.8708,27842.0
2025-04-23 11:20:00,221.06,221.32,220.26,220.74,24816.0,219.7317,219.9901,218.9365,219.4136,24816.0
2025-04-23 11:25:00,220.68,220.75,219.8,220.38,15638.0,219.3539,219.4235,218.4792,219.0557,15638.0
2025-04-23 11:30:00,220.51,220.75,219.85,220.25,26352.0,219.185,219.4235,218.5289,218.9265,26352.0
2025-04-23 11:35:00,220.26,220.43,219.99,220.28,14555.0,218.9365,219.1054,218.6681,218.9563,14555.0
2025-04-23 11:40:00,220.28,220.77,220.16,220.52,37047.0,218.9563,219.4434,218.8371,219.1949,37047.0
2025-04-23 11:45:00,220.52,220.58,219.64,219.64,16386.0,219.1949,219.2545,218.3202,218.3202,16386.0
2025-04-23 11:50:00,219.78,220.0,219.34,219.38,18559.0,218.4593,218.678,218.022,218.0618,18559.0
2025-04-23 11:55:00,219.43,219.81,219.32,219.68,6923.0,218.1115,218.4892,218.0021,218.3599,6923.0
2025-04-23 12:00:00,219.69,219.73,219.44,219.71,9786.0,218.3699,218.4096,218.1214,218.3898,9786.0
2025-04-23 12:05:00,219.77,219.85,218.77,218.77,9460.0,218.4494,218.5289,217.4554,217.4554,9460.0
2025-04-23 12:10:00,218.87,219.34,218.75,219.25,7995.0,217.5548,218.022,217.4355,217.9325,7995.0
2025-04-23 12:15:00,219.36,219.4,218.75,218.76,11456.0,218.0419,218.0816,217.4355,217.4455,11456.0
2025-04-23 12:20:00,218.6,218.79,218.33,218.52,5734.0,217.2864,217.4753,217.0181,217.2069,5734.0
2025-04-23 12:25:00,218.54,219.2,218.44,219.19,15115.0,217.2268,217.8828,217.1274,217.8729,15115.0
2025-04-23 12:30:00,219.25,219.72,219.24,219.48,9511.0,217.9325,218.3997,217.9226,218.1612,9511.0
2025-04-23 12:35:00,219.62,219.83,219.51,219.66,7433.0,218.3003,218.509,218.191,218.3401,7433.0
2025-04-23 12:40:00,219.64,219.77,219.49,219.5,13421.0,218.3202,218.4494,218.1711,218.181,13421.0
2025-04-23 12:45:00,219.5,219.63,219.11,219.15,9817.0,218.181,218.3103,217.7934,217.8331,9817.0
2025-04-23 12:50:00,219.06,219.31,218.88,219.26,5229.0,217.7437,217.9922,217.5648,217.9425,5229.0
2025-04-23 12:55:00,219.31,219.79,219.18,219.5,13949.0,217.9922,218.4693,217.863,218.181,13949.0
2025-04-23 13:00:00,219.48,219.98,219.01,219.92,11778.0,218.1612,218.6581,217.694,218.5985,11778.0
2025-04-23 13:05:00,220.04,220.47,219.93,220.34,10926.0,218.7178,219.1452,218.6084,219.016,10926.0
2025-04-23 13:10:00,220.34,220.35,219.83,220.01,15532.0,219.016,219.0259,218.509,218.688,15532.0
2025-04-23 13:15:00,220.03,220.47,219.9,220.36,10967.0,218.7078,219.1452,218.5786,219.0359,10967.0
2025-04-23 13:20:00,220.36,220.38,220.08,220.13,10621.0,219.0359,219.0557,218.7575,218.8072,10621.0
2025-04-23 13:25:00,220.22,220.47,220.13,220.16,22338.0,218.8967,219.1452,218.8072,218.8371,22338.0
2025-04-23 13:30:00,220.17,220.27,219.62,219.69,8790.0,218.847,218.9464,218.3003,218.3699,8790.0
2025-04-23 13:35:00,219.82,219.85,219.45,219.49,5276.0,218.4991,218.5289,218.1313,218.1711,5276.0
2025-04-23 13:40:00,219.62,219.7,219.35,219.58,10154.0,218.3003,218.3798,218.0319,218.2606,10154.0
2025-04-23 13:45:00,219.64,219.68,219.42,219.64,17857.0,218.3202,218.3599,218.1015,218.3202,17857.0
2025-04-23 13:50:00,219.64,220.27,219.55,220.26,5130.0,218.3202,218.9464,218.2307,218.9365,5130.0
2025-04-23 13:55:00,220.26,220.55,220.13,220.31,9996.0,218.9365,219.2247,218.8072,218.9862,9996.0
2025-04-23 14:00:00,220.44,220.44,219.9,220.03,14858.0,219.1154,219.1154,218.5786,218.7078,14858.0
2025-04-23 14:05:00,220.08,220.1,219.7,219.91,6156.0,218.7575,218.7774,218.3798,218.5886,6156.0
2025-04-23 14:10:00,219.96,220.2,219.76,220.06,22012.0,218.6383,218.8768,218.4395,218.7377,22012.0
2025-04-23 14:15:00,220.08,220.54,220.06,220.27,15899.0,218.7575,219.2148,218.7377,218.9464,15899.0
2025-04-23 14:20:00,220.27,220.45,220.02,220.03,14514.0,218.9464,219.1253,218.6979,218.7078,14514.0
2025-04-23 14:25:00,220.03,220.11,219.5,219.63,13217.0,218.7078,218.7874,218.181,218.3103,13217.0
2025-04-23 14:30:00,219.63,220.04,219.59,219.78,10957.0,218.3103,218.7178,218.2705,218.4593,10957.0
2025-04-23 14:35:00,219.76,220.08,219.7,220.07,39450.0,218.4395,218.7575,218.3798,218.7476,39450.0
2025-04-23 14:40:00,220.05,220.14,219.67,219.67,30021.0,218.7277,218.8172,218.35,218.35,30021.0
2025-04-23 14:45:00,219.69,219.8,219.58,219.65,8895.0,218.3699,218.4792,218.2606,218.3301,8895.0
2025-04-23 14:50:00,219.66,219.66,219.27,219.34,27518.0,218.3401,218.3401,217.9524,218.022,27518.0
2025-04-23 14:55:00,219.36,219.82,219.27,219.46,15135.0,218.0419,218.4991,217.9524,218.1413,15135.0
2025-04-23 15:00:00,219.43,219.68,219.14,219.19,16215.0,218.1115,218.3599,217.8232,217.8729,16215.0
2025-04-23 15:05:00,219.19,219.59,219.19,219.32,19722.0,217.8729,218.2705,217.8729,218.0021,19722.0
2025-04-23 15:10:00,219.38,219.64,219.22,219.34,23803.0,218.0618,218.3202,217.9027,218.022,23803.0
2025-04-23 15:15:00,219.3,219.37,219.13,219.25,19328.0,217.9822,218.0518,217.8133,217.9325,19328.0
2025-04-23 15:20:00,219.27,219.36,219.07,219.08,17427.0,217.9524,218.0419,217.7536,217.7636,17427.0
2025-04-23 15:25:00,219.11,219.28,218.83,219.09,32124.0,217.7934,217.9624,217.5151,217.7735,32124.0
2025-04-23 15:30:00,219.12,219.42,219.0,219.23,22790.0,217.8033,218.1015,217.684,217.9127,22790.0
2025-04-23 15:35:00,219.24,219.31,218.93,219.26,41262.0,217.9226,217.9922,217.6145,217.9425,41262.0
2025-04-23 15:40:00,219.2,219.44,218.93,219.12,54821.0,217.8828,218.1214,217.6145,217.8033,54821.0
2025-04-23 15:45:00,219.12,219.4,218.7,219.4,42739.0,217.8033,218.0816,217.3858,218.0816,42739.0
2025-04-23 15:50:00,219.43,220.04,219.03,219.98,32809.0,218.1115,218.7178,217.7139,218.6581,32809.0
2025-04-23 15:55:00,219.98,219.98,219.5,219.64,176548.0,218.6581,218.6581,218.181,218.3202,176548.0
2025-04-24 09:30:00,208.25,212.0,206.63,210.3,195782.0,206.9986,210.7261,205.3884,209.0363,195782.0
2025-04-24 09:35:00,210.57,212.68,209.81,212.36,72691.0,209.3047,211.402,208.5493,211.0839,72691.0
2025-04-24 09:40:00,212.71,213.14,211.78,211.94,52502.0,211.4318,211.8592,210.5074,210.6665,52502.0
2025-04-24 09:45:00,211.99,212.09,210.97,211.71,36791.0,210.7162,210.8156,209.7023,210.4378,36791.0
2025-04-24 09:50:00,211.67,212.45,211.64,211.69,29103.0,210.3981,211.1734,210.3683,210.418,29103.0
2025-04-24 09:55:00,211.74,211.84,210.38,210.53,53664.0,210.4677,210.5671,209.1158,209.2649,53664.0
2025-04-24 10:00:00,210.34,210.8,209.71,210.59,87892.0,209.0761,209.5333,208.4499,209.3246,87892.0
2025-04-24 10:05:00,210.67,211.59,210.39,211.59,42395.0,209.4041,210.3186,209.1258,210.3186,42395.0
2025-04-24 10:10:00,211.44,211.63,210.79,210.83,17942.0,210.1695,210.3583,209.5234,209.5631,17942.0
2025-04-24 10:15:00,210.76,211.29,210.65,211.28,31485.0,209.4935,210.0204,209.3842,210.0104,31485.0
2025-04-24 10:20:00,211.28,212.86,211.28,211.96,31275.0,210.0104,211.5809,210.0104,210.6863,31275.0
2025-04-24 10:25:00,211.91,212.29,211.69,211.93,29556.0,210.6366,211.0144,210.418,210.6565,29556.0
2025-04-24 10:30:00,211.83,212.8,211.82,212.8,27857.0,210.5571,211.5213,210.5472,211.5213,27857.0
2025-04-24 10:35:00,212.75,213.37,212.43,212.73,50697.0,211.4716,212.0879,211.1535,211.4517,50697.0
2025-04-24 10:40:00,212.61,212.89,212.05,212.08,21657.0,211.3324,211.6108,210.7758,210.8056,21657.0
2025-04-24 10:45:00,212.37,212.51,212.04,212.23,24795.0,211.0939,211.233,210.7659,210.9547,24795.0
2025-04-24 10:50:00,212.18,212.56,212.18,212.56,11739.0,210.905,211.2827,210.905,211.2827,11739.0
2025-04-24 10:55:00,212.42,213.06,212.42,212.86,23659.0,211.1436,211.7797,211.1436,211.5809,23659.0
2025-04-24 11:00:00,212.77,213.37,212.73,213.36,15708.0,211.4915,212.0879,211.4517,212.0779,15708.0
2025-04-24 11:05:00,213.47,213.6,213.02,213.15,32175.0,212.1873,212.3165,211.74,211.8692,32175.0
2025-04-24 11:10:00,213.21,213.42,213.02,213.13,35775.0,211.9288,212.1376,211.74,211.8493,35775.0
2025-04-24 11:15:00,213.11,213.29,212.82,212.9,27166.0,211.8294,212.0083,211.5412,211.6207,27166.0
2025-04-24 11:20:00,212.9,213.27,212.81,213.16,28727.0,211.6207,211.9885,211.5312,211.8791,28727.0
2025-04-24 11:25:00,213.16,213.44,213.02,213.25,20877.0,211.8791,212.1574,211.74,211.9686,20877.0
2025-04-24 11:30:00,213.34,213.52,213.11,213.43,26870.0,212.058,212.237,211.8294,212.1475,26870.0
2025-04-24 11:35:00,213.38,213.54,213.24,213.34,36094.0,212.0978,212.2568,211.9586,212.058,36094.0
2025-04-24 11:40:00,213.39,213.6,213.27,213.36,13285.0,212.1077,212.3165,211.9885,212.0779,13285.0
2025-04-24 11:45:00,213.35,213.59,213.11,213.45,34250.0,212.068,212.3065,211.8294,212.1674,34250.0
2025-04-24 11:50:00,213.41,213.5,213.11,213.4,27972.0,212.1276,212.2171,211.8294,212.1177,27972.0
2025-04-24 11:55:00,213.4,213.55,213.02,213.3,24041.0,212.1177,212.2668,211.74,212.0183,24041.0
2025-04-24 12:00:00,213.24,213.31,212.95,213.25,18772.0,211.9586,212.0282,211.6704,211.9686,18772.0
2025-04-24 12:05:00,213.22,213.29,212.69,212.8,15304.0,211.9388,212.0083,211.412,211.5213,15304.0
2025-04-24 12:10:00,212.8,213.3,212.75,213.22,15603.0,211.5213,212.0183,211.4716,211.9388,15603.0
2025-04-24 12:15:00,213.26,213.51,213.18,213.27,39315.0,211.9785,212.227,211.899,211.9885,39315.0
2025-04-24 12:20:00,213.31,213.41,213.19,213.24,14862.0,212.0282,212.1276,211.9089,211.9586,14862.0
2025-04-24 12:25:00,213.24,213.52,213.07,213.36,25800.0,211.9586,212.237,211.7897,212.0779,25800.0
2025-04-24 12:30:00,213.46,214.14,213.28,214.01,47243.0,212.1773,212.8532,211.9984,212.724,47243.0
2025-04-24 12:35:00,214.0,214.09,213.73,213.73,50777.0,212.7141,212.8035,212.4457,212.4457,50777.0
2025-04-24 12:40:00,213.74,213.86,213.27,213.36,44995.0,212.4556,212.5749,211.9885,212.0779,44995.0
2025-04-24 12:45:00,213.38,213.43,213.2,213.37,31775.0,212.0978,212.1475,211.9189,212.0879,31775.0
2025-04-24 12:50:00,213.37,213.65,213.3,213.47,32832.0,212.0879,212.3662,212.0183,212.1873,32832.0
2025-04-24 12:55:00,213.47,213.59,213.27,213.47,36120.0,212.1873,212.3065,211.9885,212.1873,36120.0
2025-04-24 13:00:00,213.51,214.06,213.33,214.03,50602.0,212.227,212.7737,212.0481,212.7439,50602.0
2025-04-24 13:05:00,214.07,214.1,213.68,213.81,11456.0,212.7837,212.8135,212.396,212.5252,11456.0
2025-04-24 13:10:00,213.89,214.39,213.85,214.35,23222.0,212.6047,213.1017,212.565,213.062,23222.0
2025-04-24 13:15:00,214.41,214.47,214.06,214.18,25465.0,213.1216,213.1813,212.7737,212.893,25465.0
2025-04-24 13:20:00,214.07,214.53,214.07,214.53,5559.0,212.7837,213.2409,212.7837,213.2409,5559.0
2025-04-24 13:25:00,214.46,214.66,214.41,214.55,6977.0,213.1713,213.3701,213.1216,213.2608,6977.0
2025-04-24 13:30:00,214.61,215.06,214.61,214.84,12365.0,213.3204,213.7677,213.3204,213.549,12365.0
2025-04-24 13:35:00,214.8,214.88,214.65,214.66,10600.0,213.5093,213.5888,213.3602,213.3701,10600.0
2025-04-24 13:40:00,214.74,214.82,214.49,214.68,11610.0,213.4496,213.5292,213.2011,213.39,11610.0
2025-04-24 13:45:00,214.67,214.77,213.76,214.04,35519.0,213.3801,213.4795,212.4755,212.7538,35519.0
2025-04-24 13:50:00,213.89,214.15,213.84,214.08,22140.0,212.6047,212.8632,212.555,212.7936,22140.0
2025-04-24 13:55:00,214.18,214.19,213.97,214.18,10081.0,212.893,212.9029,212.6843,212.893,10081.0
2025-04-24 14:00:00,214.22,214.8,214.19,214.78,9910.0,212.9328,213.5093,212.9029,213.4894,9910.0
2025-04-24 14:05:00,214.82,215.17,214.55,214.66,14515.0,213.5292,213.8771,213.2608,213.3701,14515.0
2025-04-24 14:10:00,214.54,214.59,214.3,214.3,19670.0,213.2508,213.3005,213.0123,213.0123,19670.0
2025-04-24 14:15:00,214.41,214.42,213.83,214.11,12107.0,213.1216,213.1316,212.5451,212.8234,12107.0
2025-04-24 14:20:00,214.03,214.1,213.23,213.42,24560.0,212.7439,212.8135,211.9487,212.1376,24560.0
2025-04-24 14:25:00,213.43,213.51,213.15,213.36,14531.0,212.1475,212.227,211.8692,212.0779,14531.0
2025-04-24 14:30:00,213.32,214.08,213.32,214.08,14167.0,212.0382,212.7936,212.0382,212.7936,14167.0
2025-04-24 14:35:00,214.12,214.76,214.02,214.28,22880.0,212.8334,213.4695,212.734,212.9924,22880.0
2025-04-24 14:40:00,214.29,214.52,214.16,214.2,17602.0,213.0023,213.231,212.8731,212.9129,17602.0
2025-04-24 14:45:00,214.14,214.41,214.14,214.32,14685.0,212.8532,213.1216,212.8532,213.0322,14685.0
2025-04-24 14:50:00,214.37,214.65,214.35,214.56,9136.0,213.0819,213.3602,213.062,213.2707,9136.0
2025-04-24 14:55:00,214.56,214.75,214.48,214.67,12911.0,213.2707,213.4596,213.1912,213.3801,12911.0
2025-04-24 15:00:00,214.63,214.69,214.16,214.25,23878.0,213.3403,213.3999,212.8731,212.9626,23878.0
2025-04-24 15:05:00,214.33,214.66,214.23,214.39,17635.0,213.0421,213.3701,212.9427,213.1017,17635.0
2025-04-24 15:10:00,214.36,214.36,213.95,214.17,29913.0,213.0719,213.0719,212.6644,212.8831,29913.0
2025-04-24 15:15:00,214.12,214.46,214.12,214.39,16629.0,212.8334,213.1713,212.8334,213.1017,16629.0
2025-04-24 15:20:00,214.35,214.73,214.32,214.37,18858.0,213.062,213.4397,213.0322,213.0819,18858.0
2025-04-24 15:25:00,214.33,214.6,214.31,214.5,21403.0,213.0421,213.3105,213.0222,213.2111,21403.0
2025-04-24 15:30:00,214.43,214.99,214.43,214.63,25746.0,213.1415,213.6981,213.1415,213.3403,25746.0
2025-04-24 15:35:00,214.57,215.23,214.23,215.11,29106.0,213.2807,213.9367,212.9427,213.8174,29106.0
2025-04-24 15:40:00,215.1,215.49,214.96,215.39,53215.0,213.8075,214.1951,213.6683,214.0957,53215.0
2025-04-24 15:45:00,215.37,215.59,215.32,215.53,43316.0,214.0758,214.2945,214.0261,214.2349,43316.0
2025-04-24 15:50:00,215.47,215.83,214.92,215.65,45870.0,214.1752,214.5331,213.6286,214.3542,45870.0
2025-04-24 15:55:00,215.69,215.75,215.1,215.5,242486.0,214.3939,214.4536,213.8075,214.2051,242486.0
2025-04-25 09:30:00,214.0,214.76,213.6,214.0,46710.0,212.7141,213.4695,212.3165,212.7141,46710.0
2025-04-25 09:35:00,213.83,214.73,213.75,214.44,19726.0,212.5451,213.4397,212.4656,213.1514,19726.0
2025-04-25 09:40:00,214.4,214.45,213.57,213.75,14494.0,213.1117,213.1614,212.2867,212.4656,14494.0
2025-04-25 09:45:00,213.8,213.88,212.73,213.07,16807.0,212.5153,212.5948,211.4517,211.7897,16807.0
2025-04-25 09:50:00,213.01,213.45,212.57,212.58,14617.0,211.73,212.1674,211.2927,211.3026,14617.0
2025-04-25 09:55:00,212.48,212.71,212.18,212.31,51242.0,211.2032,211.4318,210.905,211.0342,51242.0
2025-04-25 10:00:00,212.4,213.34,212.31,212.37,33322.0,211.1237,212.058,211.0342,211.0939,33322.0
2025-04-25 10:05:00,212.51,213.23,212.44,213.15,19584.0,211.233,211.9487,211.1635,211.8692,19584.0
2025-04-25 10:10:00,213.01,213.06,212.82,212.88,13674.0,211.73,211.7797,211.5412,211.6008,13674.0
2025-04-25 10:15:00,212.82,213.0,212.54,212.67,33413.0,211.5412,211.7201,211.2629,211.3921,33413.0
2025-04-25 10:20:00,212.67,212.97,212.1,212.95,58238.0,211.3921,211.6903,210.8255,211.6704,58238.0
2025-04-25 10:25:00,212.75,212.83,212.39,212.56,18697.0,211.4716,211.5511,211.1138,211.2827,18697.0
2025-04-25 10:30:00,212.57,212.83,212.14,212.75,24256.0,211.2927,211.5511,210.8653,211.4716,24256.0
2025-04-25 10:35:00,212.75,212.81,212.27,212.37,17431.0,211.4716,211.5312,210.9945,211.0939,17431.0
2025-04-25 10:40:00,212.43,212.88,212.37,212.87,10976.0,211.1535,211.6008,211.0939,211.5909,10976.0
2025-04-25 10:45:00,212.7,212.75,212.53,212.72,11168.0,211.4219,211.4716,211.2529,211.4418,11168.0
2025-04-25 10:50:00,212.75,212.94,212.73,212.92,11552.0,211.4716,211.6605,211.4517,211.6406,11552.0
2025-04-25 10:55:00,212.92,213.13,212.8,213.1,16550.0,211.6406,211.8493,211.5213,211.8195,16550.0
2025-04-25 11:00:00,213.14,213.43,213.01,213.43,7780.0,211.8592,212.1475,211.73,212.1475,7780.0
2025-04-25 11:05:00,213.41,213.42,213.11,213.31,12245.0,212.1276,212.1376,211.8294,212.0282,12245.0
2025-04-25 11:10:00,213.31,213.72,213.29,213.7,9356.0,212.0282,212.4358,212.0083,212.4159,9356.0
2025-04-25 11:15:00,213.75,213.79,213.33,213.35,15359.0,212.4656,212.5053,212.0481,212.068,15359.0
2025-04-25 11:20:00,213.4,213.52,213.23,213.24,15474.0,212.1177,212.237,211.9487,211.9586,15474.0
2025-04-25 11:25:00,213.17,213.18,212.76,212.76,11823.0,211.8891,211.899,211.4815,211.4815,11823.0
2025-04-25 11:30:00,212.75,212.91,212.32,212.44,27201.0,211.4716,211.6306,211.0442,211.1635,27201.0
2025-04-25 11:35:00,212.37,212.45,212.1,212.23,13511.0,211.0939,211.1734,210.8255,210.9547,13511.0
2025-04-25 11:40:00,212.27,212.55,212.0,212.21,18846.0,210.9945,211.2728,210.7261,210.9348,18846.0
2025-04-25 11:45:00,212.18,212.4,212.15,212.33,6421.0,210.905,211.1237,210.8752,211.0541,6421.0
2025-04-25 11:50:00,212.24,212.5,212.24,212.44,12342.0,210.9647,211.2231,210.9647,211.1635,12342.0
2025-04-25 11:55:00,212.41,212.57,212.4,212.55,7373.0,211.1336,211.2927,211.1237,211.2728,7373.0
2025-04-25 12:00:00,212.63,212.76,212.62,212.69,9383.0,211.3523,211.4815,211.3424,211.412,9383.0
2025-04-25 12:05:00,212.63,212.89,212.62,212.87,7384.0,211.3523,211.6108,211.3424,211.5909,7384.0
2025-04-25 12:10:00,212.88,213.15,212.87,213.11,9639.0,211.6008,211.8692,211.5909,211.8294,9639.0
2025-04-25 12:15:00,213.12,213.34,213.11,213.15,13983.0,211.8394,212.058,211.8294,211.8692,13983.0
2025-04-25 12:20:00,213.15,213.51,213.15,213.42,8342.0,211.8692,212.227,211.8692,212.1376,8342.0
2025-04-25 12:25:00,213.4,213.4,213.05,213.11,9705.0,212.1177,212.1177,211.7698,211.8294,9705.0
2025-04-25 12:30:00,213.05,213.22,213.03,213.17,14125.0,211.7698,211.9388,211.7499,211.8891,14125.0
2025-04-25 12:35:00,213.18,213.27,212.81,212.81,13288.0,211.899,211.9885,211.5312,211.5312,13288.0
2025-04-25 12:40:00,212.81,213.03,212.75,212.95,8762.0,211.5312,211.7499,211.4716,211.6704,8762.0
2025-04-25 12:45:00,212.98,212.99,212.4,212.51,9732.0,211.7002,211.7101,211.1237,211.233,9732.0
2025-04-25 12:50:00,212.51,212.61,212.44,212.56,13124.0,211.233,211.3324,211.1635,211.2827,13124.0
2025-04-25 12:55:00,212.62,212.63,212.35,212.38,6277.0,211.3424,211.3523,211.074,211.1038,6277.0
2025-04-25 13:00:00,212.43,212.58,212.37,212.38,14493.0,211.1535,211.3026,211.0939,211.1038,14493.0
2025-04-25 13:05:00,212.38,212.63,212.37,212.5,9065.0,211.1038,211.3523,211.0939,211.2231,9065.0
2025-04-25 13:10:00,212.47,212.63,212.45,212.47,8146.0,211.1933,211.3523,211.1734,211.1933,8146.0
2025-04-25 13:15:00,212.46,212.76,212.38,212.76,18495.0,211.1833,211.4815,211.1038,211.4815,18495.0
2025-04-25 13:20:00,212.77,212.8,212.49,212.55,11754.0,211.4915,211.5213,211.2132,211.2728,11754.0
2025-04-25 13:25:00,212.55,212.74,212.51,212.74,12440.0,211.2728,211.4617,211.233,211.4617,12440.0
2025-04-25 13:30:00,212.71,212.93,212.51,212.9,23846.0,211.4318,211.6505,211.233,211.6207,23846.0
2025-04-25 13:35:00,212.93,213.05,212.37,212.49,13610.0,211.6505,211.7698,211.0939,211.2132,13610.0
2025-04-25 13:40:00,212.49,212.8,212.22,212.36,14578.0,211.2132,211.5213,210.9448,211.0839,14578.0
2025-04-25 13:45:00,212.37,212.42,212.18,212.28,14507.0,211.0939,211.1436,210.905,211.0044,14507.0
2025-04-25 13:50:00,212.3,212.3,211.8,211.8,26553.0,211.0243,211.0243,210.5273,210.5273,26553.0
2025-04-25 13:55:00,211.87,212.01,211.59,211.87,18200.0,210.5969,210.736,210.3186,210.5969,18200.0
2025-04-25 14:00:00,211.8,212.05,211.57,211.93,21758.0,210.5273,210.7758,210.2987,210.6565,21758.0
2025-04-25 14:05:00,211.94,212.07,211.76,212.03,20229.0,210.6665,210.7957,210.4875,210.7559,20229.0
2025-04-25 14:10:00,212.03,212.05,211.82,211.83,14134.0,210.7559,210.7758,210.5472,210.5571,14134.0
2025-04-25 14:15:00,211.78,212.21,211.77,211.93,22068.0,210.5074,210.9348,210.4975,210.6565,22068.0
2025-04-25 14:20:00,211.97,212.22,211.92,212.17,20526.0,210.6963,210.9448,210.6466,210.8951,20526.0
2025-04-25 14:25:00,212.12,212.23,211.88,212.23,20494.0,210.8454,210.9547,210.6068,210.9547,20494.0
2025-04-25 14:30:00,212.23,212.37,212.18,212.28,11754.0,210.9547,211.0939,210.905,211.0044,11754.0
2025-04-25 14:35:00,212.33,212.61,212.33,212.36,22691.0,211.0541,211.3324,211.0541,211.0839,22691.0
2025-04-25 14:40:00,212.4,212.63,212.35,212.48,29120.0,211.1237,211.3523,211.074,211.2032,29120.0
2025-04-25 14:45:00,212.55,212.64,212.5,212.56,10639.0,211.2728,211.3623,211.2231,211.2827,10639.0
2025-04-25 14:50:00,212.56,212.6,212.15,212.45,30603.0,211.2827,211.3225,210.8752,211.1734,30603.0
2025-04-25 14:55:00,212.49,212.6,212.33,212.52,35083.0,211.2132,211.3225,211.0541,211.243,35083.0
2025-04-25 15:00:00,212.52,212.59,212.22,212.27,34378.0,211.243,211.3126,210.9448,210.9945,34378.0
2025-04-25 15:05:00,212.23,212.6,212.22,212.27,39862.0,210.9547,211.3225,210.9448,210.9945,39862.0
2025-04-25 15:10:00,212.27,212.32,211.86,212.03,33437.0,210.9945,211.0442,210.5869,210.7559,33437.0
2025-04-25 15:15:00,212.0,212.09,211.96,211.99,30483.0,210.7261,210.8156,210.6863,210.7162,30483.0
2025-04-25 15:20:00,212.0,212.03,211.86,211.93,37349.0,210.7261,210.7559,210.5869,210.6565,37349.0
2025-04-25 15:25:00,211.9,212.01,211.78,211.89,25897.0,210.6267,210.736,210.5074,210.6168,25897.0
2025-04-25 15:30:00,211.86,212.23,211.69,212.23,28970.0,210.5869,210.9547,210.418,210.9547,28970.0
2025-04-25 15:35:00,212.2,212.53,211.94,212.36,42873.0,210.9249,211.2529,210.6665,211.0839,42873.0
2025-04-25 15:40:00,212.36,212.77,212.32,212.66,44303.0,211.0839,211.4915,211.0442,211.3821,44303.0
2025-04-25 15:45:00,212.66,212.73,212.54,212.65,33319.0,211.3821,211.4517,211.2629,211.3722,33319.0
2025-04-25 15:50:00,212.73,213.23,212.43,213.09,42182.0,211.4517,211.9487,211.1535,211.8095,42182.0
2025-04-25 15:55:00,213.09,213.42,212.75,213.2,156842.0,211.8095,212.1376,211.4716,211.9189,156842.0
2025-04-28 09:30:00,213.06,214.09,212.1,213.81,45622.0,211.7797,212.8035,210.8255,212.5252,45622.0
2025-04-28 09:35:00,214.0,214.7,213.93,214.33,5086.0,212.7141,213.4099,212.6445,213.0421,5086.0
2025-04-28 09:40:00,214.39,214.52,213.66,213.91,15120.0,213.1017,213.231,212.3761,212.6246,15120.0
2025-04-28 09:45:00,213.89,213.89,212.87,213.2,14093.0,212.6047,212.6047,211.5909,211.9189,14093.0
2025-04-28 09:50:00,213.19,213.65,213.07,213.46,17388.0,211.9089,212.3662,211.7897,212.1773,17388.0
2025-04-28 09:55:00,213.46,213.51,213.08,213.32,15218.0,212.1773,212.227,211.7996,212.0382,15218.0
2025-04-28 10:00:00,213.29,213.49,213.25,213.35,11095.0,212.0083,212.2071,211.9686,212.068,11095.0
2025-04-28 10:05:00,213.43,213.48,212.87,212.99,23785.0,212.1475,212.1972,211.5909,211.7101,23785.0
2025-04-28 10:10:00,213.0,213.4,212.98,213.28,5018.0,211.7201,212.1177,211.7002,211.9984,5018.0
2025-04-28 10:15:00,213.24,213.6,213.23,213.58,24839.0,211.9586,212.3165,211.9487,212.2966,24839.0
2025-04-28 10:20:00,213.67,213.95,213.59,213.94,11534.0,212.3861,212.6644,212.3065,212.6544,11534.0
2025-04-28 10:25:00,213.95,213.96,213.59,213.66,37194.0,212.6644,212.6743,212.3065,212.3761,37194.0
2025-04-28 10:30:00,213.75,213.77,213.2,213.45,24373.0,212.4656,212.4855,211.9189,212.1674,24373.0
2025-04-28 10:35:00,213.54,213.66,213.37,213.54,12373.0,212.2568,212.3761,212.0879,212.2568,12373.0
2025-04-28 10:40:00,213.59,213.59,213.19,213.29,9557.0,212.3065,212.3065,211.9089,212.0083,9557.0
2025-04-28 10:45:00,213.34,213.4,213.13,213.3,12218.0,212.058,212.1177,211.8493,212.0183,12218.0
2025-04-28 10:50:00,213.3,213.65,213.13,213.56,17814.0,212.0183,212.3662,211.8493,212.2767,17814.0
2025-04-28 10:55:00,213.56,213.62,213.37,213.45,7049.0,212.2767,212.3364,212.0879,212.1674,7049.0
2025-04-28 11:00:00,213.45,213.6,213.4,213.47,12293.0,212.1674,212.3165,212.1177,212.1873,12293.0
2025-04-28 11:05:00,213.42,213.51,213.04,213.04,8588.0,212.1376,212.227,211.7598,211.7598,8588.0
2025-04-28 11:10:00,213.02,213.29,212.87,213.22,16300.0,211.74,212.0083,211.5909,211.9388,16300.0
2025-04-28 11:15:00,213.2,213.51,213.12,213.51,10901.0,211.9189,212.227,211.8394,212.227,10901.0
2025-04-28 11:20:00,213.44,213.44,213.27,213.32,10698.0,212.1574,212.1574,211.9885,212.0382,10698.0
2025-04-28 11:25:00,213.25,213.25,212.97,213.05,7479.0,211.9686,211.9686,211.6903,211.7698,7479.0
2025-04-28 11:30:00,213.04,213.26,212.93,212.93,8721.0,211.7598,211.9785,211.6505,211.6505,8721.0
2025-04-28 11:35:00,213.01,213.34,212.99,213.22,5875.0,211.73,212.058,211.7101,211.9388,5875.0
2025-04-28 11:40:00,213.29,213.52,213.21,213.33,8054.0,212.0083,212.237,211.9288,212.0481,8054.0
2025-04-28 11:45:00,213.27,213.36,213.08,213.16,22430.0,211.9885,212.0779,211.7996,211.8791,22430.0
2025-04-28 11:50:00,213.15,213.27,213.04,213.07,14167.0,211.8692,211.9885,211.7598,211.7897,14167.0
2025-04-28 11:55:00,213.07,213.19,212.96,212.96,5246.0,211.7897,211.9089,211.6803,211.6803,5246.0
2025-04-28 12:00:00,212.96,212.96,212.44,212.5,8756.0,211.6803,211.6803,211.1635,211.2231,8756.0
2025-04-28 12:05:00,212.44,212.54,212.02,212.08,15499.0,211.1635,211.2629,210.746,210.8056,15499.0
2025-04-28 12:10:00,212.09,212.42,212.02,212.32,10413.0,210.8156,211.1436,210.746,211.0442,10413.0
2025-04-28 12:15:00,212.45,212.74,212.43,212.67,8340.0,211.1734,211.4617,211.1535,211.3921,8340.0
2025-04-28 12:20:00,212.67,212.73,212.4,212.57,12669.0,211.3921,211.4517,211.1237,211.2927,12669.0
2025-04-28 12:25:00,212.57,212.57,212.15,212.22,6096.0,211.2927,211.2927,210.8752,210.9448,6096.0
2025-04-28 12:30:00,212.28,212.43,212.25,212.36,6919.0,211.0044,211.1535,210.9746,211.0839,6919.0
2025-04-28 12:35:00,212.36,212.55,212.08,212.19,19088.0,211.0839,211.2728,210.8056,210.915,19088.0
2025-04-28 12:40:00,212.11,212.14,211.75,211.8,13199.0,210.8354,210.8653,210.4776,210.5273,13199.0
2025-04-28 12:45:00,211.81,211.94,211.67,211.94,8684.0,210.5372,210.6665,210.3981,210.6665,8684.0
2025-04-28 12:50:00,211.88,212.0,211.66,211.8,7616.0,210.6068,210.7261,210.3881,210.5273,7616.0
2025-04-28 12:55:00,211.79,211.85,211.48,211.72,19175.0,210.5174,210.577,210.2092,210.4478,19175.0
2025-04-28 13:00:00,211.65,211.78,211.5,211.59,17056.0,210.3782,210.5074,210.2291,210.3186,17056.0
2025-04-28 13:05:00,211.59,211.7,211.5,211.51,9456.0,210.3186,210.4279,210.2291,210.239,9456.0
2025-04-28 13:10:00,211.5,211.54,211.28,211.28,11234.0,210.2291,210.2689,210.0104,210.0104,11234.0
2025-04-28 13:15:00,211.25,211.43,211.19,211.3,11226.0,209.9806,210.1595,209.921,210.0303,11226.0
2025-04-28 13:20:00,211.28,211.48,211.24,211.48,16839.0,210.0104,210.2092,209.9707,210.2092,16839.0
2025-04-28 13:25:00,211.42,211.5,211.0,211.02,28708.0,210.1496,210.2291,209.7321,209.752,28708.0
2025-04-28 13:30:00,211.09,211.12,210.83,211.01,17883.0,209.8216,209.8514,209.5631,209.742,17883.0
2025-04-28 13:35:00,211.01,211.05,210.79,211.02,10929.0,209.742,209.7818,209.5234,209.752,10929.0
2025-04-28 13:40:00,210.98,211.21,210.95,211.17,14421.0,209.7122,209.9408,209.6824,209.9011,14421.0
2025-04-28 13:45:00,211.11,211.37,211.07,211.32,6495.0,209.8414,210.0999,209.8017,210.0502,6495.0
2025-04-28 13:50:00,211.39,211.45,211.27,211.34,12580.0,210.1198,210.1794,210.0005,210.0701,12580.0
2025-04-28 13:55:00,211.34,211.64,211.08,211.56,19965.0,210.0701,210.3683,209.8116,210.2887,19965.0
2025-04-28 14:00:00,211.54,211.74,211.49,211.65,7478.0,210.2689,210.4677,210.2192,210.3782,7478.0
2025-04-28 14:05:00,211.7,211.76,211.56,211.56,9251.0,210.4279,210.4875,210.2887,210.2887,9251.0
2025-04-28 14:10:00,211.56,211.57,211.29,211.34,14664.0,210.2887,210.2987,210.0204,210.0701,14664.0
2025-04-28 14:15:00,211.35,211.45,211.21,211.32,10640.0,210.08,210.1794,209.9408,210.0502,10640.0
2025-04-28 14:20:00,211.32,211.51,210.99,211.42,17026.0,210.0502,210.239,209.7222,210.1496,17026.0
2025-04-28 14:25:00,211.51,211.67,211.41,211.58,10542.0,210.239,210.3981,210.1396,210.3086,10542.0
2025-04-28 14:30:00,211.63,211.63,211.5,211.55,6188.0,210.3583,210.3583,210.2291,210.2788,6188.0
2025-04-28 14:35:00,211.55,211.62,211.46,211.46,7626.0,210.2788,210.3484,210.1893,210.1893,7626.0
2025-04-28 14:40:00,211.51,211.58,211.36,211.4,11364.0,210.239,210.3086,210.0899,210.1297,11364.0
2025-04-28 14:45:00,211.4,211.64,211.38,211.59,15140.0,210.1297,210.3683,210.1098,210.3186,15140.0
2025-04-28 14:50:00,211.59,211.71,211.54,211.55,19507.0,210.3186,210.4378,210.2689,210.2788,19507.0
2025-04-28 14:55:00,211.55,211.73,211.55,211.62,10865.0,210.2788,210.4577,210.2788,210.3484,10865.0
2025-04-28 15:00:00,211.65,211.91,211.62,211.81,15422.0,210.3782,210.6366,210.3484,210.5372,15422.0
2025-04-28 15:05:00,211.81,211.97,211.73,211.96,14565.0,210.5372,210.6963,210.4577,210.6863,14565.0
2025-04-28 15:10:00,211.95,212.11,211.86,212.11,15854.0,210.6764,210.8354,210.5869,210.8354,15854.0
2025-04-28 15:15:00,212.09,212.32,212.04,212.13,25820.0,210.8156,211.0442,210.7659,210.8553,25820.0
2025-04-28 15:20:00,212.2,212.48,212.2,212.39,13340.0,210.9249,211.2032,210.9249,211.1138,13340.0
2025-04-28 15:25:00,212.38,212.47,212.2,212.35,21233.0,211.1038,211.1933,210.9249,211.074,21233.0
2025-04-28 15:30:00,212.35,212.68,212.35,212.49,22953.0,211.074,211.402,211.074,211.2132,22953.0
2025-04-28 15:35:00,212.45,212.7,211.93,212.0,63686.0,211.1734,211.4219,210.6565,210.7261,63686.0
2025-04-28 15:40:00,212.0,212.12,211.8,211.8,77079.0,210.7261,210.8454,210.5273,210.5273,77079.0
2025-04-28 15:45:00,211.77,212.25,211.76,212.13,40564.0,210.4975,210.9746,210.4875,210.8553,40564.0
2025-04-28 15:50:00,212.21,212.58,212.06,212.45,42134.0,210.9348,211.3026,210.7857,211.1734,42134.0
2025-04-28 15:55:00,212.46,212.8,212.27,212.59,181331.0,211.1833,211.5213,210.9945,211.3126,181331.0
2025-04-29 09:30:00,211.29,212.52,211.29,212.19,59084.0,210.0204,211.243,210.0204,210.915,59084.0
2025-04-29 09:35:00,212.18,212.3,211.88,212.06,25157.0,210.905,211.0243,210.6068,210.7857,25157.0
2025-04-29 09:40:00,211.88,212.36,211.69,212.27,26318.0,210.6068,211.0839,210.418,210.9945,26318.0
2025-04-29 09:45:00,212.24,213.06,212.12,213.06,23215.0,210.9647,211.7797,210.8454,211.7797,23215.0
2025-04-29 09:50:00,213.22,213.62,212.82,212.98,48872.0,211.9388,212.3364,211.5412,211.7002,48872.0
2025-04-29 09:55:00,212.85,213.02,212.48,212.48,14485.0,211.571,211.74,211.2032,211.2032,14485.0
2025-04-29 10:00:00,212.58,212.67,212.05,212.09,19085.0,211.3026,211.3921,210.7758,210.8156,19085.0
2025-04-29 10:05:00,212.22,212.8,212.22,212.68,8900.0,210.9448,211.5213,210.9448,211.402,8900.0
2025-04-29 10:10:00,212.77,213.05,212.68,213.05,20664.0,211.4915,211.7698,211.402,211.7698,20664.0
2025-04-29 10:15:00,213.03,213.26,212.58,212.7,26392.0,211.7499,211.9785,211.3026,211.4219,26392.0
2025-04-29 10:20:00,212.8,212.92,212.42,212.45,46876.0,211.5213,211.6406,211.1436,211.1734,46876.0
2025-04-29 10:25:00,212.45,212.48,212.09,212.13,12429.0,211.1734,211.2032,210.8156,210.8553,12429.0
2025-04-29 10:30:00,212.13,212.5,212.12,212.5,8572.0,210.8553,211.2231,210.8454,211.2231,8572.0
2025-04-29 10:35:00,212.46,212.91,212.45,212.65,10793.0,211.1833,211.6306,211.1734,211.3722,10793.0
2025-04-29 10:40:00,212.65,212.77,212.49,212.53,11377.0,211.3722,211.4915,211.2132,211.2529,11377.0
2025-04-29 10:45:00,212.53,212.97,212.5,212.92,12965.0,211.2529,211.6903,211.2231,211.6406,12965.0
2025-04-29 10:50:00,212.88,212.96,212.68,212.71,15352.0,211.6008,211.6803,211.402,211.4318,15352.0
2025-04-29 10:55:00,212.71,212.93,212.64,212.86,19726.0,211.4318,211.6505,211.3623,211.5809,19726.0
2025-04-29 11:00:00,212.92,213.28,212.73,212.8,17698.0,211.6406,211.9984,211.4517,211.5213,17698.0
2025-04-29 11:05:00,212.8,213.13,212.71,213.05,9573.0,211.5213,211.8493,211.4318,211.7698,9573.0
2025-04-29 11:10:00,213.06,213.17,212.87,212.98,14755.0,211.7797,211.8891,211.5909,211.7002,14755.0
2025-04-29 11:15:00,212.99,213.19,212.88,213.19,22764.0,211.7101,211.9089,211.6008,211.9089,22764.0
2025-04-29 11:20:00,213.2,213.3,212.86,212.96,14853.0,211.9189,212.0183,211.5809,211.6803,14853.0
2025-04-29 11:25:00,212.92,213.38,212.86,213.3,7153.0,211.6406,212.0978,211.5809,212.0183,7153.0
2025-04-29 11:30:00,213.28,213.3,212.69,212.7,19959.0,211.9984,212.0183,211.412,211.4219,19959.0
2025-04-29 11:35:00,212.69,212.91,212.54,212.59,9506.0,211.412,211.6306,211.2629,211.3126,9506.0
2025-04-29 11:40:00,212.59,212.94,212.59,212.94,10731.0,211.3126,211.6605,211.3126,211.6605,10731.0
2025-04-29 11:45:00,212.93,212.97,212.72,212.83,12922.0,211.6505,211.6903,211.4418,211.5511,12922.0
2025-04-29 11:50:00,212.71,213.01,212.51,212.59,7033.0,211.4318,211.73,211.233,211.3126,7033.0
2025-04-29 11:55:00,212.49,212.49,212.23,212.29,8228.0,211.2132,211.2132,210.9547,211.0144,8228.0
2025-04-29 12:00:00,212.31,212.72,212.27,212.71,4984.0,211.0342,211.4418,210.9945,211.4318,4984.0
2025-04-29 12:05:00,212.72,213.0,212.66,213.0,11746.0,211.4418,211.7201,211.3821,211.7201,11746.0
2025-04-29 12:10:00,212.98,213.15,212.97,213.15,3150.0,211.7002,211.8692,211.6903,211.8692,3150.0
2025-04-29 12:15:00,213.18,213.3,212.94,212.94,9873.0,211.899,212.0183,211.6605,211.6605,9873.0
2025-04-29 12:20:00,212.98,213.08,212.92,213.03,11646.0,211.7002,211.7996,211.6406,211.7499,11646.0
2025-04-29 12:25:00,213.04,213.27,212.97,213.19,7327.0,211.7598,211.9885,211.6903,211.9089,7327.0
2025-04-29 12:30:00,213.19,213.39,213.11,213.37,15367.0,211.9089,212.1077,211.8294,212.0879,15367.0
2025-04-29 12:35:00,213.42,213.44,213.03,213.05,8782.0,212.1376,212.1574,211.7499,211.7698,8782.0
2025-04-29 12:40:00,213.12,213.24,213.09,213.18,9579.0,211.8394,211.9586,211.8095,211.899,9579.0
2025-04-29 12:45:00,213.18,213.33,212.95,212.95,12013.0,211.899,212.0481,211.6704,211.6704,12013.0
2025-04-29 12:50:00,213.01,213.18,212.94,213.1,14495.0,211.73,211.899,211.6605,211.8195,14495.0
2025-04-29 12:55:00,213.03,213.03,212.8,212.9,12164.0,211.7499,211.7499,211.5213,211.6207,12164.0
2025-04-29 13:00:00,212.98,213.11,212.82,213.11,8313.0,211.7002,211.8294,211.5412,211.8294,8313.0
2025-04-29 13:05:00,213.12,213.13,213.01,213.11,4553.0,211.8394,211.8493,211.73,211.8294,4553.0
2025-04-29 13:10:00,213.05,213.35,213.05,213.34,2986.0,211.7698,212.068,211.7698,212.058,2986.0
2025-04-29 13:15:00,213.37,213.82,213.37,213.82,4004.0,212.0879,212.5352,212.0879,212.5352,4004.0
2025-04-29 13:20:00,213.76,213.85,213.64,213.78,9266.0,212.4755,212.565,212.3562,212.4954,9266.0
2025-04-29 13:25:00,213.75,213.86,213.69,213.83,3087.0,212.4656,212.5749,212.4059,212.5451,3087.0
2025-04-29 13:30:00,213.83,214.0,213.82,213.97,3886.0,212.5451,212.7141,212.5352,212.6843,3886.0
2025-04-29 13:35:00,214.01,214.09,214.0,214.08,4340.0,212.724,212.8035,212.7141,212.7936,4340.0
2025-04-29 13:40:00,214.16,214.31,214.16,214.25,9902.0,212.8731,213.0222,212.8731,212.9626,9902.0
2025-04-29 13:45:00,214.2,214.77,214.2,214.7,14241.0,212.9129,213.4795,212.9129,213.4099,14241.0
2025-04-29 13:50:00,214.68,214.76,214.52,214.6,7458.0,213.39,213.4695,213.231,213.3105,7458.0
2025-04-29 13:55:00,214.66,214.88,214.64,214.8,6418.0,213.3701,213.5888,213.3502,213.5093,6418.0
2025-04-29 14:00:00,214.8,214.88,214.73,214.82,15240.0,213.5093,213.5888,213.4397,213.5292,15240.0
2025-04-29 14:05:00,214.9,214.91,214.42,214.63,12904.0,213.6087,213.6186,213.1316,213.3403,12904.0
2025-04-29 14:10:00,214.57,214.68,214.49,214.62,10980.0,213.2807,213.39,213.2011,213.3304,10980.0
2025-04-29 14:15:00,214.64,214.79,214.62,214.7,7433.0,213.3502,213.4993,213.3304,213.4099,7433.0
2025-04-29 14:20:00,214.71,214.71,214.44,214.5,10806.0,213.4198,213.4198,213.1514,213.2111,10806.0
2025-04-29 14:25:00,214.51,214.66,214.47,214.56,12395.0,213.221,213.3701,213.1813,213.2707,12395.0
2025-04-29 14:30:00,214.56,214.71,214.56,214.71,9171.0,213.2707,213.4198,213.2707,213.4198,9171.0
2025-04-29 14:35:00,214.71,214.73,214.53,214.53,12892.0,213.4198,213.4397,213.2409,213.2409,12892.0
2025-04-29 14:40:00,214.55,214.6,214.47,214.59,11774.0,213.2608,213.3105,213.1813,213.3005,11774.0
2025-04-29 14:45:00,214.54,214.58,214.42,214.45,16517.0,213.2508,213.2906,213.1316,213.1614,16517.0
2025-04-29 14:50:00,214.4,214.53,214.25,214.47,9035.0,213.1117,213.2409,212.9626,213.1813,9035.0
2025-04-29 14:55:00,214.49,214.58,214.44,214.49,12597.0,213.2011,213.2906,213.1514,213.2011,12597.0
2025-04-29 15:00:00,214.53,214.7,214.47,214.49,19359.0,213.2409,213.4099,213.1813,213.2011,19359.0
2025-04-29 15:05:00,214.52,214.75,214.49,214.59,12643.0,213.231,213.4596,213.2011,213.3005,12643.0
2025-04-29 15:10:00,214.65,214.78,214.59,214.59,19662.0,213.3602,213.4894,213.3005,213.3005,19662.0
2025-04-29 15:15:00,214.62,214.76,214.55,214.61,10017.0,213.3304,213.4695,213.2608,213.3204,10017.0
2025-04-29 15:20:00,214.69,214.78,214.56,214.76,11292.0,213.3999,213.4894,213.2707,213.4695,11292.0
2025-04-29 15:25:00,214.75,214.81,214.5,214.7,21747.0,213.4596,213.5192,213.2111,213.4099,21747.0
2025-04-29 15:30:00,214.69,214.69,214.54,214.57,13819.0,213.3999,213.3999,213.2508,213.2807,13819.0
2025-04-29 15:35:00,214.55,214.61,214.47,214.52,21950.0,213.2608,213.3204,213.1813,213.231,21950.0
2025-04-29 15:40:00,214.5,214.68,214.37,214.42,33224.0,213.2111,213.39,213.0819,213.1316,33224.0
2025-04-29 15:45:00,214.44,214.68,214.21,214.55,21922.0,213.1514,213.39,212.9228,213.2608,21922.0
2025-04-29 15:50:00,214.76,214.96,214.52,214.72,31034.0,213.4695,213.6683,213.231,213.4298,31034.0
2025-04-29 15:55:00,214.62,214.79,214.42,214.53,126372.0,213.3304,213.4993,213.1316,213.2409,126372.0
2025-04-30 09:30:00,213.47,213.6,211.88,212.15,45878.0,212.1873,212.3165,210.6068,210.8752,45878.0
2025-04-30 09:35:00,212.23,212.44,211.53,211.75,9195.0,210.9547,211.1635,210.2589,210.4776,9195.0
2025-04-30 09:40:00,211.71,211.93,210.92,211.26,18210.0,210.4378,210.6565,209.6526,209.9905,18210.0
2025-04-30 09:45:00,211.31,211.7,211.31,211.39,2628.0,210.0402,210.4279,210.0402,210.1198,2628.0
2025-04-30 09:50:00,211.38,211.45,211.05,211.08,9972.0,210.1098,210.1794,209.7818,209.8116,9972.0
2025-04-30 09:55:00,211.17,211.22,210.59,210.75,11653.0,209.9011,209.9508,209.3246,209.4836,11653.0
2025-04-30 10:00:00,210.86,211.35,210.85,210.95,6635.0,209.5929,210.08,209.583,209.6824,6635.0
2025-04-30 10:05:00,210.96,211.13,210.53,210.89,7012.0,209.6923,209.8613,209.2649,209.6228,7012.0
2025-04-30 10:10:00,210.9,211.28,210.85,211.28,10652.0,209.6327,210.0104,209.583,210.0104,10652.0
2025-04-30 10:15:00,211.27,211.36,211.01,211.15,12560.0,210.0005,210.0899,209.742,209.8812,12560.0
2025-04-30 10:20:00,211.13,211.5,210.99,211.36,10743.0,209.8613,210.2291,209.7222,210.0899,10743.0
2025-04-30 10:25:00,211.36,211.65,211.29,211.62,11166.0,210.0899,210.3782,210.0204,210.3484,11166.0
2025-04-30 10:30:00,211.56,211.71,211.43,211.47,19370.0,210.2887,210.4378,210.1595,210.1993,19370.0
2025-04-30 10:35:00,211.45,211.46,211.22,211.39,7790.0,210.1794,210.1893,209.9508,210.1198,7790.0
2025-04-30 10:40:00,211.4,211.65,211.13,211.65,11938.0,210.1297,210.3782,209.8613,210.3782,11938.0
2025-04-30 10:45:00,211.55,211.88,211.53,211.82,10062.0,210.2788,210.6068,210.2589,210.5472,10062.0
2025-04-30 10:50:00,211.82,212.11,211.64,211.93,32841.0,210.5472,210.8354,210.3683,210.6565,32841.0
2025-04-30 10:55:00,211.94,212.26,211.72,212.08,15589.0,210.6665,210.9845,210.4478,210.8056,15589.0
2025-04-30 11:00:00,212.16,212.42,212.09,212.26,13143.0,210.8851,211.1436,210.8156,210.9845,13143.0
2025-04-30 11:05:00,212.26,212.6,212.26,212.56,15886.0,210.9845,211.3225,210.9845,211.2827,15886.0
2025-04-30 11:10:00,212.55,212.6,212.38,212.44,13554.0,211.2728,211.3225,211.1038,211.1635,13554.0
2025-04-30 11:15:00,212.46,212.75,212.34,212.58,7806.0,211.1833,211.4716,211.0641,211.3026,7806.0
2025-04-30 11:20:00,212.75,213.17,212.74,213.05,7522.0,211.4716,211.8891,211.4617,211.7698,7522.0
2025-04-30 11:25:00,213.0,213.12,212.79,213.0,8133.0,211.7201,211.8394,211.5114,211.7201,8133.0
2025-04-30 11:30:00,213.0,213.14,212.81,213.14,4521.0,211.7201,211.8592,211.5312,211.8592,4521.0
2025-04-30 11:35:00,213.11,213.27,212.98,213.26,4440.0,211.8294,211.9885,211.7002,211.9785,4440.0
2025-04-30 11:40:00,213.21,213.3,213.12,213.28,8931.0,211.9288,212.0183,211.8394,211.9984,8931.0
2025-04-30 11:45:00,213.16,213.22,213.08,213.16,5011.0,211.8791,211.9388,211.7996,211.8791,5011.0
2025-04-30 11:50:00,213.24,213.26,212.95,213.1,12748.0,211.9586,211.9785,211.6704,211.8195,12748.0
2025-04-30 11:55:00,213.09,213.2,212.9,213.13,50060.0,211.8095,211.9189,211.6207,211.8493,50060.0
2025-04-30 12:00:00,213.13,213.34,213.12,213.24,29381.0,211.8493,212.058,211.8394,211.9586,29381.0
2025-04-30 12:05:00,213.33,213.58,213.27,213.46,18633.0,212.0481,212.2966,211.9885,212.1773,18633.0
2025-04-30 12:10:00,213.45,213.45,213.05,213.12,10320.0,212.1674,212.1674,211.7698,211.8394,10320.0
2025-04-30 12:15:00,213.18,213.33,213.09,213.21,33449.0,211.899,212.0481,211.8095,211.9288,33449.0
2025-04-30 12:20:00,213.12,213.15,212.81,212.81,2283.0,211.8394,211.8692,211.5312,211.5312,2283.0
2025-04-30 12:25:00,212.81,212.91,212.6,212.6,9843.0,211.5312,211.6306,211.3225,211.3225,9843.0
2025-04-30 12:30:00,212.5,212.55,212.44,212.51,3881.0,211.2231,211.2728,211.1635,211.233,3881.0
2025-04-30 12:35:00,212.43,213.0,212.39,213.0,38344.0,211.1535,211.7201,211.1138,211.7201,38344.0
2025-04-30 12:40:00,212.99,213.06,212.9,213.02,17432.0,211.7101,211.7797,211.6207,211.74,17432.0
2025-04-30 12:45:00,213.07,213.14,212.92,213.13,6990.0,211.7897,211.8592,211.6406,211.8493,6990.0
2025-04-30 12:50:00,213.09,213.19,213.01,213.09,12272.0,211.8095,211.9089,211.73,211.8095,12272.0
2025-04-30 12:55:00,213.14,213.28,213.05,213.13,22694.0,211.8592,211.9984,211.7698,211.8493,22694.0
2025-04-30 13:00:00,213.11,213.17,213.02,213.05,18335.0,211.8294,211.8891,211.74,211.7698,18335.0
2025-04-30 13:05:00,213.05,213.05,212.63,212.63,3739.0,211.7698,211.7698,211.3523,211.3523,3739.0
2025-04-30 13:10:00,212.54,212.59,212.42,212.5,12959.0,211.2629,211.3126,211.1436,211.2231,12959.0
2025-04-30 13:15:00,212.6,213.02,212.6,212.87,18436.0,211.3225,211.74,211.3225,211.5909,18436.0
2025-04-30 13:20:00,212.92,213.05,212.91,213.03,6459.0,211.6406,211.7698,211.6306,211.7499,6459.0
2025-04-30 13:25:00,213.0,213.24,213.0,213.24,10306.0,211.7201,211.9586,211.7201,211.9586,10306.0
2025-04-30 13:30:00,213.2,213.36,213.1,213.36,14222.0,211.9189,212.0779,211.8195,212.0779,14222.0
2025-04-30 13:35:00,213.37,213.48,213.27,213.36,8034.0,212.0879,212.1972,211.9885,212.0779,8034.0
2025-04-30 13:40:00,213.37,213.62,213.32,213.56,19035.0,212.0879,212.3364,212.0382,212.2767,19035.0
2025-04-30 13:45:00,213.56,213.57,213.32,213.4,10000.0,212.2767,212.2867,212.0382,212.1177,10000.0
2025-04-30 13:50:00,213.4,213.57,213.4,213.52,4590.0,212.1177,212.2867,212.1177,212.237,4590.0
2025-04-30 13:55:00,213.52,213.59,213.39,213.39,4221.0,212.237,212.3065,212.1077,212.1077,4221.0
2025-04-30 14:00:00,213.37,213.51,213.2,213.49,8790.0,212.0879,212.227,211.9189,212.2071,8790.0
2025-04-30 14:05:00,213.51,214.21,213.37,213.58,16172.0,212.227,212.9228,212.0879,212.2966,16172.0
2025-04-30 14:10:00,213.66,214.07,213.66,213.77,5041.0,212.3761,212.7837,212.3761,212.4855,5041.0
2025-04-30 14:15:00,213.79,214.05,213.75,213.89,11564.0,212.5053,212.7638,212.4656,212.6047,11564.0
2025-04-30 14:20:00,213.95,214.01,213.69,213.87,6890.0,212.6644,212.724,212.4059,212.5849,6890.0
2025-04-30 14:25:00,213.86,214.06,213.52,213.71,13114.0,212.5749,212.7737,212.237,212.4258,13114.0
2025-04-30 14:30:00,213.68,214.0,213.67,213.8,7813.0,212.396,212.7141,212.3861,212.5153,7813.0
2025-04-30 14:35:00,213.68,213.76,213.37,213.41,11326.0,212.396,212.4755,212.0879,212.1276,11326.0
2025-04-30 14:40:00,213.4,213.5,213.25,213.25,6665.0,212.1177,212.2171,211.9686,211.9686,6665.0
2025-04-30 14:45:00,213.25,213.8,213.25,213.71,2086.0,211.9686,212.5153,211.9686,212.4258,2086.0
2025-04-30 14:50:00,213.65,213.72,213.56,213.56,9475.0,212.3662,212.4358,212.2767,212.2767,9475.0
2025-04-30 14:55:00,213.56,213.64,213.24,213.26,5923.0,212.2767,212.3562,211.9586,211.9785,5923.0
2025-04-30 15:00:00,213.29,213.46,213.23,213.39,6576.0,212.0083,212.1773,211.9487,212.1077,6576.0
2025-04-30 15:05:00,213.45,213.55,213.38,213.38,8914.0,212.1674,212.2668,212.0978,212.0978,8914.0
2025-04-30 15:10:00,213.4,213.68,213.35,213.68,8426.0,212.1177,212.396,212.068,212.396,8426.0
2025-04-30 15:15:00,213.73,213.77,213.54,213.54,14625.0,212.4457,212.4855,212.2568,212.2568,14625.0
2025-04-30 15:20:00,213.58,213.68,213.39,213.43,11072.0,212.2966,212.396,212.1077,212.1475,11072.0
2025-04-30 15:25:00,213.38,213.54,213.27,213.3,7844.0,212.0978,212.2568,211.9885,212.0183,7844.0
2025-04-30 15:30:00,213.32,213.35,213.19,213.3,10287.0,212.0382,212.068,211.9089,212.0183,10287.0
2025-04-30 15:35:00,213.27,213.27,212.85,212.96,16490.0,211.9885,211.9885,211.571,211.6803,16490.0
2025-04-30 15:40:00,212.96,213.71,212.95,213.63,32836.0,211.6803,212.4258,211.6704,212.3463,32836.0
2025-04-30 15:45:00,213.66,214.33,213.65,214.31,46256.0,212.3761,213.0421,212.3662,213.0222,46256.0
2025-04-30 15:50:00,214.31,215.59,214.31,215.43,41713.0,213.0222,214.2945,213.0222,214.1355,41713.0
2025-04-30 15:55:00,215.42,215.98,215.38,215.53,268980.0,214.1255,214.6822,214.0858,214.2349,268980.0
2025-05-01 09:30:00,215.5,215.5,212.56,212.64,35211.0,214.2051,214.2051,211.2827,211.3623,35211.0
2025-05-01 09:35:00,212.72,214.19,212.72,214.19,10746.0,211.4418,212.9029,211.4418,212.9029,10746.0
2025-05-01 09:40:00,214.19,214.19,213.27,213.8,16319.0,212.9029,212.9029,211.9885,212.5153,16319.0
2025-05-01 09:45:00,213.53,213.8,213.3,213.72,6013.0,212.2469,212.5153,212.0183,212.4358,6013.0
2025-05-01 09:50:00,213.74,214.16,213.62,214.05,21001.0,212.4556,212.8731,212.3364,212.7638,21001.0
2025-05-01 09:55:00,214.06,214.15,213.78,213.86,18270.0,212.7737,212.8632,212.4954,212.5749,18270.0
2025-05-01 10:00:00,213.89,214.83,213.87,214.67,26150.0,212.6047,213.5391,212.5849,213.3801,26150.0
2025-05-01 10:05:00,214.64,214.78,214.3,214.4,14625.0,213.3502,213.4894,213.0123,213.1117,14625.0
2025-05-01 10:10:00,214.31,214.74,214.3,214.56,25363.0,213.0222,213.4496,213.0123,213.2707,25363.0
2025-05-01 10:15:00,214.71,214.91,214.25,214.25,12599.0,213.4198,213.6186,212.9626,212.9626,12599.0
2025-05-01 10:20:00,214.36,214.61,214.28,214.61,6642.0,213.0719,213.3204,212.9924,213.3204,6642.0
2025-05-01 10:25:00,214.67,214.78,214.41,214.59,13291.0,213.3801,213.4894,213.1216,213.3005,13291.0
2025-05-01 10:30:00,214.48,214.66,214.12,214.25,14960.0,213.1912,213.3701,212.8334,212.9626,14960.0
2025-05-01 10:35:00,214.26,214.44,214.08,214.29,7248.0,212.9725,213.1514,212.7936,213.0023,7248.0
2025-05-01 10:40:00,214.54,214.54,214.33,214.33,9168.0,213.2508,213.2508,213.0421,213.0421,9168.0
2025-05-01 10:45:00,214.32,214.41,214.06,214.07,10736.0,213.0322,213.1216,212.7737,212.7837,10736.0
2025-05-01 10:50:00,214.16,214.36,214.1,214.26,10316.0,212.8731,213.0719,212.8135,212.9725,10316.0
2025-05-01 10:55:00,214.33,214.6,214.31,214.59,9779.0,213.0421,213.3105,213.0222,213.3005,9779.0
2025-05-01 11:00:00,214.56,214.73,214.47,214.72,11131.0,213.2707,213.4397,213.1813,213.4298,11131.0
2025-05-01 11:05:00,214.71,214.79,214.54,214.68,7403.0,213.4198,213.4993,213.2508,213.39,7403.0
2025-05-01 11:10:00,214.64,214.73,214.55,214.71,12958.0,213.3502,213.4397,213.2608,213.4198,12958.0
2025-05-01 11:15:00,214.73,214.8,214.56,214.71,17148.0,213.4397,213.5093,213.2707,213.4198,17148.0
2025-05-01 11:20:00,214.57,215.14,214.55,215.1,11195.0,213.2807,213.8472,213.2608,213.8075,11195.0
2025-05-01 11:25:00,215.2,215.43,214.97,215.05,14164.0,213.9069,214.1355,213.6783,213.7578,14164.0
2025-05-01 11:30:00,215.09,215.11,214.91,215.0,4643.0,213.7975,213.8174,213.6186,213.7081,4643.0
2025-05-01 11:35:00,214.91,215.09,214.54,214.55,8073.0,213.6186,213.7975,213.2508,213.2608,8073.0
2025-05-01 11:40:00,214.55,214.67,214.36,214.37,6688.0,213.2608,213.3801,213.0719,213.0819,6688.0
2025-05-01 11:45:00,214.37,214.45,214.24,214.41,9126.0,213.0819,213.1614,212.9526,213.1216,9126.0
2025-05-01 11:50:00,214.41,214.51,214.35,214.43,14350.0,213.1216,213.221,213.062,213.1415,14350.0
2025-05-01 11:55:00,214.35,214.35,213.75,213.81,18769.0,213.062,213.062,212.4656,212.5252,18769.0
2025-05-01 12:00:00,213.79,214.07,213.78,213.98,10971.0,212.5053,212.7837,212.4954,212.6942,10971.0
2025-05-01 12:05:00,213.97,214.18,213.95,214.12,6624.0,212.6843,212.893,212.6644,212.8334,6624.0
2025-05-01 12:10:00,214.12,214.12,213.76,213.79,7083.0,212.8334,212.8334,212.4755,212.5053,7083.0
2025-05-01 12:15:00,213.79,214.0,213.65,213.93,6533.0,212.5053,212.7141,212.3662,212.6445,6533.0
2025-05-01 12:20:00,213.85,213.99,213.61,213.69,6022.0,212.565,212.7041,212.3264,212.4059,6022.0
2025-05-01 12:25:00,213.64,214.06,213.64,213.88,4748.0,212.3562,212.7737,212.3562,212.5948,4748.0
2025-05-01 12:30:00,213.82,213.88,213.74,213.83,5988.0,212.5352,212.5948,212.4556,212.5451,5988.0
2025-05-01 12:35:00,213.88,213.88,213.46,213.51,10997.0,212.5948,212.5948,212.1773,212.227,10997.0
2025-05-01 12:40:00,213.46,213.48,213.08,213.27,15233.0,212.1773,212.1972,211.7996,211.9885,15233.0
2025-05-01 12:45:00,213.22,213.31,213.04,213.04,11357.0,211.9388,212.0282,211.7598,211.7598,11357.0
2025-05-01 12:50:00,213.09,213.26,213.01,213.01,9392.0,211.8095,211.9785,211.73,211.73,9392.0
2025-05-01 12:55:00,212.93,213.1,212.88,213.02,7823.0,211.6505,211.8195,211.6008,211.74,7823.0
2025-05-01 13:00:00,213.02,213.48,213.01,213.43,12349.0,211.74,212.1972,211.73,212.1475,12349.0
2025-05-01 13:05:00,213.48,213.57,213.25,213.45,12533.0,212.1972,212.2867,211.9686,212.1674,12533.0
2025-05-01 13:10:00,213.48,213.64,213.44,213.53,22731.0,212.1972,212.3562,212.1574,212.2469,22731.0
2025-05-01 13:15:00,213.53,213.62,213.36,213.49,20464.0,212.2469,212.3364,212.0779,212.2071,20464.0
2025-05-01 13:20:00,213.56,213.65,213.47,213.6,16798.0,212.2767,212.3662,212.1873,212.3165,16798.0
2025-05-01 13:25:00,213.59,214.0,213.59,213.97,15850.0,212.3065,212.7141,212.3065,212.6843,15850.0
2025-05-01 13:30:00,213.96,214.22,213.9,214.22,8205.0,212.6743,212.9328,212.6147,212.9328,8205.0
2025-05-01 13:35:00,214.2,214.32,214.02,214.12,19960.0,212.9129,213.0322,212.734,212.8334,19960.0
2025-05-01 13:40:00,214.13,214.15,213.73,213.8,13784.0,212.8433,212.8632,212.4457,212.5153,13784.0
2025-05-01 13:45:00,213.78,213.8,213.5,213.64,12808.0,212.4954,212.5153,212.2171,212.3562,12808.0
2025-05-01 13:50:00,213.63,213.9,213.6,213.82,8221.0,212.3463,212.6147,212.3165,212.5352,8221.0
2025-05-01 13:55:00,213.79,213.89,213.51,213.65,12140.0,212.5053,212.6047,212.227,212.3662,12140.0
2025-05-01 14:00:00,213.65,213.98,213.63,213.9,5305.0,212.3662,212.6942,212.3463,212.6147,5305.0
2025-05-01 14:05:00,213.9,214.17,213.89,214.17,10811.0,212.6147,212.8831,212.6047,212.8831,10811.0
2025-05-01 14:10:00,214.17,214.47,214.16,214.41,8994.0,212.8831,213.1813,212.8731,213.1216,8994.0
2025-05-01 14:15:00,214.41,214.58,214.4,214.57,12956.0,213.1216,213.2906,213.1117,213.2807,12956.0
2025-05-01 14:20:00,214.53,214.6,214.16,214.2,13656.0,213.2409,213.3105,212.8731,212.9129,13656.0
2025-05-01 14:25:00,214.22,214.44,214.06,214.44,7337.0,212.9328,213.1514,212.7737,213.1514,7337.0
2025-05-01 14:30:00,214.33,214.65,214.32,214.47,8964.0,213.0421,213.3602,213.0322,213.1813,8964.0
2025-05-01 14:35:00,214.47,214.56,214.34,214.45,42719.0,213.1813,213.2707,213.052,213.1614,42719.0
2025-05-01 14:40:00,214.41,214.51,214.29,214.42,22358.0,213.1216,213.221,213.0023,213.1316,22358.0
2025-05-01 14:45:00,214.42,214.53,214.35,214.39,14177.0,213.1316,213.2409,213.062,213.1017,14177.0
2025-05-01 14:50:00,214.4,214.4,214.1,214.17,9973.0,213.1117,213.1117,212.8135,212.8831,9973.0
2025-05-01 14:55:00,214.22,214.47,214.21,214.33,18770.0,212.9328,213.1813,212.9228,213.0421,18770.0
2025-05-01 15:00:00,214.37,214.41,214.22,214.29,27602.0,213.0819,213.1216,212.9328,213.0023,27602.0
2025-05-01 15:05:00,214.3,214.31,214.01,214.02,39330.0,213.0123,213.0222,212.724,212.734,39330.0
2025-05-01 15:10:00,214.0,214.1,213.88,214.04,43047.0,212.7141,212.8135,212.5948,212.7538,43047.0
2025-05-01 15:15:00,214.08,214.34,214.03,214.18,34756.0,212.7936,213.052,212.7439,212.893,34756.0
2025-05-01 15:20:00,214.2,214.42,214.17,214.36,21329.0,212.9129,213.1316,212.8831,213.0719,21329.0
2025-05-01 15:25:00,214.37,214.5,214.35,214.44,19742.0,213.0819,213.2111,213.062,213.1514,19742.0
2025-05-01 15:30:00,214.48,214.7,214.47,214.59,40756.0,213.1912,213.4099,213.1813,213.3005,40756.0
2025-05-01 15:35:00,214.55,214.76,214.49,214.62,29349.0,213.2608,213.4695,213.2011,213.3304,29349.0
2025-05-01 15:40:00,214.62,214.76,214.57,214.65,22013.0,213.3304,213.4695,213.2807,213.3602,22013.0
2025-05-01 15:45:00,214.62,215.05,214.53,215.05,61981.0,213.3304,213.7578,213.2409,213.7578,61981.0
2025-05-01 15:50:00,214.9,214.91,214.35,214.42,42017.0,213.6087,213.6186,213.062,213.1316,42017.0
2025-05-01 15:55:00,214.45,214.51,213.87,214.08,185183.0,213.1614,213.221,212.5849,212.7936,185183.0
2025-05-02 09:30:00,216.82,218.15,216.57,217.73,62398.0,215.5171,216.8391,215.2686,216.4217,62398.0
2025-05-02 09:35:00,218.16,218.78,217.88,218.78,26615.0,216.8491,217.4654,216.5708,217.4654,26615.0
2025-05-02 09:40:00,218.44,218.67,217.9,218.07,50921.0,217.1274,217.356,216.5906,216.7596,50921.0
2025-05-02 09:45:00,218.12,218.18,217.43,217.48,44598.0,216.8093,216.869,216.1235,216.1732,44598.0
2025-05-02 09:50:00,217.44,217.44,216.39,216.52,40670.0,216.1334,216.1334,215.0897,215.2189,40670.0
2025-05-02 09:55:00,216.64,216.69,215.84,216.04,16645.0,215.3382,215.3879,214.543,214.7418,16645.0
2025-05-02 10:00:00,216.04,216.42,215.89,216.04,44779.0,214.7418,215.1195,214.5927,214.7418,44779.0
2025-05-02 10:05:00,216.03,216.87,216.03,216.66,13492.0,214.7319,215.5668,214.7319,215.3581,13492.0
2025-05-02 10:10:00,216.64,217.0,216.59,216.94,24477.0,215.3382,215.6961,215.2885,215.6364,24477.0
2025-05-02 10:15:00,216.94,217.41,216.88,217.26,9023.0,215.6364,216.1036,215.5768,215.9545,9023.0
2025-05-02 10:20:00,217.35,217.42,216.97,217.37,12830.0,216.044,216.1135,215.6662,216.0638,12830.0
2025-05-02 10:25:00,217.33,217.83,217.33,217.77,4464.0,216.0241,216.5211,216.0241,216.4614,4464.0
2025-05-02 10:30:00,217.77,217.94,217.56,217.78,8438.0,216.4614,216.6304,216.2527,216.4714,8438.0
2025-05-02 10:35:00,217.66,217.83,217.37,217.51,12301.0,216.3521,216.5211,216.0638,216.203,12301.0
2025-05-02 10:40:00,217.38,217.58,217.37,217.46,11800.0,216.0738,216.2726,216.0638,216.1533,11800.0
2025-05-02 10:45:00,217.51,218.16,217.47,217.86,17491.0,216.203,216.8491,216.1632,216.5509,17491.0
2025-05-02 10:50:00,217.89,217.99,217.64,217.83,7597.0,216.5807,216.6801,216.3322,216.5211,7597.0
2025-05-02 10:55:00,217.72,217.92,217.63,217.76,7000.0,216.4117,216.6105,216.3223,216.4515,7000.0
2025-05-02 11:00:00,217.71,217.75,217.31,217.34,9410.0,216.4018,216.4415,216.0042,216.034,9410.0
2025-05-02 11:05:00,217.34,217.54,217.32,217.39,7722.0,216.034,216.2328,216.0141,216.0837,7722.0
2025-05-02 11:10:00,217.39,217.39,216.93,216.98,16174.0,216.0837,216.0837,215.6265,215.6762,16174.0
2025-05-02 11:15:00,217.03,217.17,216.93,216.97,9238.0,215.7259,215.865,215.6265,215.6662,9238.0
2025-05-02 11:20:00,216.92,217.13,216.71,216.84,8648.0,215.6165,215.8253,215.4078,215.537,8648.0
2025-05-02 11:25:00,216.78,216.78,216.42,216.43,8455.0,215.4774,215.4774,215.1195,215.1295,8455.0
2025-05-02 11:30:00,216.56,217.31,216.45,217.1,20307.0,215.2587,216.0042,215.1494,215.7955,20307.0
2025-05-02 11:35:00,217.11,217.57,217.11,217.53,6892.0,215.8054,216.2626,215.8054,216.2229,6892.0
2025-05-02 11:40:00,217.62,217.62,217.24,217.24,8380.0,216.3123,216.3123,215.9346,215.9346,8380.0
2025-05-02 11:45:00,217.28,217.35,217.12,217.13,8191.0,215.9744,216.044,215.8153,215.8253,8191.0
2025-05-02 11:50:00,217.13,217.36,217.02,217.2,5118.0,215.8253,216.0539,215.7159,215.8949,5118.0
2025-05-02 11:55:00,217.21,217.45,217.21,217.44,4314.0,215.9048,216.1433,215.9048,216.1334,4314.0
2025-05-02 12:00:00,217.4,218.22,217.31,218.22,63351.0,216.0937,216.9087,216.0042,216.9087,63351.0
2025-05-02 12:05:00,218.22,218.66,218.22,218.56,13974.0,216.9087,217.3461,216.9087,217.2467,13974.0
2025-05-02 12:10:00,218.69,219.0,218.52,218.73,7382.0,217.3759,217.684,217.2069,217.4157,7382.0
2025-05-02 12:15:00,218.72,219.09,218.72,219.09,9375.0,217.4057,217.7735,217.4057,217.7735,9375.0
2025-05-02 12:20:00,219.11,219.3,219.08,219.22,8073.0,217.7934,217.9822,217.7636,217.9027,8073.0
2025-05-02 12:25:00,219.26,219.39,218.95,219.05,12028.0,217.9425,218.0717,217.6343,217.7337,12028.0
2025-05-02 12:30:00,219.05,219.26,219.04,219.16,14002.0,217.7337,217.9425,217.7238,217.8431,14002.0
2025-05-02 12:35:00,219.29,219.3,219.02,219.23,5693.0,217.9723,217.9822,217.7039,217.9127,5693.0
2025-05-02 12:40:00,219.18,219.25,218.91,219.23,10030.0,217.863,217.9325,217.5946,217.9127,10030.0
2025-05-02 12:45:00,219.23,219.31,219.14,219.22,5415.0,217.9127,217.9922,217.8232,217.9027,5415.0
2025-05-02 12:50:00,219.31,219.61,219.3,219.56,9331.0,217.9922,218.2904,217.9822,218.2407,9331.0
2025-05-02 12:55:00,219.54,219.61,219.51,219.57,4786.0,218.2208,218.2904,218.191,218.2506,4786.0
2025-05-02 13:00:00,219.51,219.53,219.03,219.03,13685.0,218.191,218.2109,217.7139,217.7139,13685.0
2025-05-02 13:05:00,219.02,219.13,218.91,219.04,14764.0,217.7039,217.8133,217.5946,217.7238,14764.0
2025-05-02 13:10:00,219.04,219.1,218.67,219.1,9345.0,217.7238,217.7834,217.356,217.7834,9345.0
2025-05-02 13:15:00,219.02,219.08,218.85,218.96,15441.0,217.7039,217.7636,217.5349,217.6443,15441.0
2025-05-02 13:20:00,219.03,219.03,218.72,218.72,13119.0,217.7139,217.7139,217.4057,217.4057,13119.0
2025-05-02 13:25:00,218.71,218.9,218.66,218.79,13762.0,217.3958,217.5846,217.3461,217.4753,13762.0
2025-05-02 13:30:00,218.78,218.88,218.71,218.87,7516.0,217.4654,217.5648,217.3958,217.5548,7516.0
2025-05-02 13:35:00,218.88,219.04,218.82,218.83,7892.0,217.5648,217.7238,217.5051,217.5151,7892.0
2025-05-02 13:40:00,218.8,219.02,218.77,219.02,13120.0,217.4852,217.7039,217.4554,217.7039,13120.0
2025-05-02 13:45:00,219.02,219.14,218.91,218.91,11253.0,217.7039,217.8232,217.5946,217.5946,11253.0
2025-05-02 13:50:00,218.97,218.97,218.87,218.93,4719.0,217.6542,217.6542,217.5548,217.6145,4719.0
2025-05-02 13:55:00,218.91,218.97,218.79,218.79,5390.0,217.5946,217.6542,217.4753,217.4753,5390.0
2025-05-02 14:00:00,218.83,218.96,218.79,218.79,8335.0,217.5151,217.6443,217.4753,217.4753,8335.0
2025-05-02 14:05:00,218.79,218.79,218.3,218.56,12269.0,217.4753,217.4753,216.9882,217.2467,12269.0
2025-05-02 14:10:00,218.54,218.74,218.49,218.67,4434.0,217.2268,217.4256,217.1771,217.356,4434.0
2025-05-02 14:15:00,218.61,218.62,218.37,218.38,18987.0,217.2964,217.3063,217.0578,217.0678,18987.0
2025-05-02 14:20:00,218.37,218.62,218.35,218.55,48428.0,217.0578,217.3063,217.0379,217.2367,48428.0
2025-05-02 14:25:00,218.55,218.65,218.39,218.46,48241.0,217.2367,217.3361,217.0777,217.1473,48241.0
2025-05-02 14:30:00,218.53,218.68,218.42,218.61,33363.0,217.2169,217.366,217.1075,217.2964,33363.0
2025-05-02 14:35:00,218.6,218.86,218.5,218.86,26028.0,217.2864,217.5449,217.187,217.5449,26028.0
2025-05-02 14:40:00,218.86,219.15,218.84,219.03,9492.0,217.5449,217.8331,217.525,217.7139,9492.0
2025-05-02 14:45:00,218.98,219.22,218.79,218.79,21513.0,217.6642,217.9027,217.4753,217.4753,21513.0
2025-05-02 14:50:00,218.8,218.85,218.61,218.71,9493.0,217.4852,217.5349,217.2964,217.3958,9493.0
2025-05-02 14:55:00,218.72,218.94,218.67,218.89,9795.0,217.4057,217.6244,217.356,217.5747,9795.0
2025-05-02 15:00:00,218.78,218.79,218.41,218.41,8723.0,217.4654,217.4753,217.0976,217.0976,8723.0
2025-05-02 15:05:00,218.39,218.72,218.36,218.65,13424.0,217.0777,217.4057,217.0479,217.3361,13424.0
2025-05-02 15:10:00,218.57,218.75,218.49,218.72,14793.0,217.2566,217.4355,217.1771,217.4057,14793.0
2025-05-02 15:15:00,218.72,218.89,218.66,218.89,13089.0,217.4057,217.5747,217.3461,217.5747,13089.0
2025-05-02 15:20:00,218.91,218.96,218.72,218.75,19357.0,217.5946,217.6443,217.4057,217.4355,19357.0
2025-05-02 15:25:00,218.76,218.88,218.72,218.78,11685.0,217.4455,217.5648,217.4057,217.4654,11685.0
2025-05-02 15:30:00,218.77,218.91,218.71,218.71,13298.0,217.4554,217.5946,217.3958,217.3958,13298.0
2025-05-02 15:35:00,218.66,218.91,218.59,218.84,23783.0,217.3461,217.5946,217.2765,217.525,23783.0
2025-05-02 15:40:00,218.79,218.98,218.64,218.98,14305.0,217.4753,217.6642,217.3262,217.6642,14305.0
2025-05-02 15:45:00,218.98,218.98,218.38,218.44,30539.0,217.6642,217.6642,217.0678,217.1274,30539.0
2025-05-02 15:50:00,218.49,218.86,218.47,218.54,56283.0,217.1771,217.5449,217.1572,217.2268,56283.0
2025-05-02 15:55:00,218.56,218.57,218.12,218.24,142580.0,217.2467,217.2566,216.8093,216.9286,142580.0
2025-05-05 09:30:00,216.8,217.51,216.4,217.26,30346.0,215.4973,216.203,215.0997,215.9545,30346.0
2025-05-05 09:35:00,217.01,217.22,216.64,217.1,9116.0,215.706,215.9147,215.3382,215.7955,9116.0
2025-05-05 09:40:00,217.01,217.61,217.01,217.07,5860.0,215.706,216.3024,215.706,215.7656,5860.0
2025-05-05 09:45:00,216.83,217.0,216.57,216.7,6159.0,215.5271,215.6961,215.2686,215.3979,6159.0
2025-05-05 09:50:00,216.56,216.63,216.26,216.59,9235.0,215.2587,215.3283,214.9605,215.2885,9235.0
2025-05-05 09:55:00,216.7,216.98,216.68,216.84,9550.0,215.3979,215.6762,215.378,215.537,9550.0
2025-05-05 10:00:00,216.84,217.44,216.84,217.11,9131.0,215.537,216.1334,215.537,215.8054,9131.0
2025-05-05 10:05:00,217.19,217.42,216.82,217.41,6694.0,215.8849,216.1135,215.5171,216.1036,6694.0
2025-05-05 10:10:00,217.34,217.67,217.32,217.48,5956.0,216.034,216.362,216.0141,216.1732,5956.0
2025-05-05 10:15:00,217.5,217.99,217.49,217.95,10174.0,216.193,216.6801,216.1831,216.6403,10174.0
2025-05-05 10:20:00,217.95,218.01,217.76,217.87,13780.0,216.6403,216.7,216.4515,216.5608,13780.0
2025-05-05 10:25:00,217.9,218.12,217.82,218.05,16832.0,216.5906,216.8093,216.5111,216.7397,16832.0
2025-05-05 10:30:00,218.11,218.33,218.03,218.03,11583.0,216.7994,217.0181,216.7199,216.7199,11583.0
2025-05-05 10:35:00,218.09,218.68,218.09,218.56,17995.0,216.7795,217.366,216.7795,217.2467,17995.0
2025-05-05 10:40:00,218.56,218.79,218.46,218.61,19126.0,217.2467,217.4753,217.1473,217.2964,19126.0
2025-05-05 10:45:00,218.47,218.7,218.4,218.61,13299.0,217.1572,217.3858,217.0876,217.2964,13299.0
2025-05-05 10:50:00,218.63,218.63,218.39,218.5,5152.0,217.3163,217.3163,217.0777,217.187,5152.0
2025-05-05 10:55:00,218.5,218.76,218.49,218.76,8755.0,217.187,217.4455,217.1771,217.4455,8755.0
2025-05-05 11:00:00,218.68,218.73,218.37,218.37,27088.0,217.366,217.4157,217.0578,217.0578,27088.0
2025-05-05 11:05:00,218.41,218.42,218.28,218.31,2802.0,217.0976,217.1075,216.9684,216.9982,2802.0
2025-05-05 11:10:00,218.27,218.5,218.24,218.25,9939.0,216.9584,217.187,216.9286,216.9385,9939.0
2025-05-05 11:15:00,218.22,218.26,218.08,218.18,13888.0,216.9087,216.9485,216.7696,216.869,13888.0
2025-05-05 11:20:00,218.24,218.44,218.24,218.43,4946.0,216.9286,217.1274,216.9286,217.1175,4946.0
2025-05-05 11:25:00,218.38,218.39,218.23,218.26,5683.0,217.0678,217.0777,216.9187,216.9485,5683.0
2025-05-05 11:30:00,218.27,218.34,218.12,218.2,7673.0,216.9584,217.028,216.8093,216.8888,7673.0
2025-05-05 11:35:00,218.11,218.18,217.97,218.01,5680.0,216.7994,216.869,216.6602,216.7,5680.0
2025-05-05 11:40:00,218.03,218.22,218.03,218.2,3187.0,216.7199,216.9087,216.7199,216.8888,3187.0
2025-05-05 11:45:00,218.2,218.36,218.2,218.31,4166.0,216.8888,217.0479,216.8888,216.9982,4166.0
2025-05-05 11:50:00,218.33,218.43,218.32,218.41,3821.0,217.0181,217.1175,217.0081,217.0976,3821.0
2025-05-05 11:55:00,218.42,218.5,218.35,218.35,5720.0,217.1075,217.187,217.0379,217.0379,5720.0
2025-05-05 12:00:00,218.35,218.53,218.35,218.43,5152.0,217.0379,217.2169,217.0379,217.1175,5152.0
2025-05-05 12:05:00,218.4,218.48,218.32,218.32,4505.0,217.0876,217.1672,217.0081,217.0081,4505.0
2025-05-05 12:10:00,218.39,218.4,218.34,218.4,966.0,217.0777,217.0876,217.028,217.0876,966.0
2025-05-05 12:15:00,218.34,218.41,218.34,218.4,2063.0,217.028,217.0976,217.028,217.0876,2063.0
2025-05-05 12:20:00,218.44,218.45,218.23,218.29,5586.0,217.1274,217.1373,216.9187,216.9783,5586.0
2025-05-05 12:25:00,218.23,218.36,218.19,218.29,5181.0,216.9187,217.0479,216.8789,216.9783,5181.0
2025-05-05 12:30:00,218.28,218.36,218.12,218.31,7930.0,216.9684,217.0479,216.8093,216.9982,7930.0
2025-05-05 12:35:00,218.28,218.28,218.22,218.26,2190.0,216.9684,216.9684,216.9087,216.9485,2190.0
2025-05-05 12:40:00,218.26,218.31,218.19,218.23,4438.0,216.9485,216.9982,216.8789,216.9187,4438.0
2025-05-05 12:45:00,218.23,218.23,218.03,218.15,3747.0,216.9187,216.9187,216.7199,216.8391,3747.0
2025-05-05 12:50:00,218.18,218.21,218.15,218.15,2031.0,216.869,216.8988,216.8391,216.8391,2031.0
2025-05-05 12:55:00,218.16,218.16,217.87,217.93,6839.0,216.8491,216.8491,216.5608,216.6205,6839.0
2025-05-05 13:00:00,217.92,217.96,217.82,217.87,7320.0,216.6105,216.6503,216.5111,216.5608,7320.0
2025-05-05 13:05:00,218.02,218.03,217.78,217.85,7554.0,216.7099,216.7199,216.4714,216.5409,7554.0
2025-05-05 13:10:00,217.89,217.91,217.44,217.45,16212.0,216.5807,216.6006,216.1334,216.1433,16212.0
2025-05-05 13:15:00,217.45,217.55,217.39,217.54,7692.0,216.1433,216.2427,216.0837,216.2328,7692.0
2025-05-05 13:20:00,217.55,217.55,217.32,217.39,7298.0,216.2427,216.2427,216.0141,216.0837,7298.0
2025-05-05 13:25:00,217.45,217.52,217.2,217.29,5933.0,216.1433,216.2129,215.8949,215.9843,5933.0
2025-05-05 13:30:00,217.28,217.69,217.23,217.65,7402.0,215.9744,216.3819,215.9247,216.3421,7402.0
2025-05-05 13:35:00,217.69,217.81,217.61,217.71,6492.0,216.3819,216.5012,216.3024,216.4018,6492.0
2025-05-05 13:40:00,217.72,217.75,217.61,217.66,5062.0,216.4117,216.4415,216.3024,216.3521,5062.0
2025-05-05 13:45:00,217.6,217.8,217.58,217.8,4360.0,216.2924,216.4912,216.2726,216.4912,4360.0
2025-05-05 13:50:00,217.81,217.86,217.74,217.83,5221.0,216.5012,216.5509,216.4316,216.5211,5221.0
2025-05-05 13:55:00,217.84,217.89,217.77,217.81,8026.0,216.531,216.5807,216.4614,216.5012,8026.0
2025-05-05 14:00:00,217.8,217.99,217.77,217.92,5242.0,216.4912,216.6801,216.4614,216.6105,5242.0
2025-05-05 14:05:00,218.0,218.02,217.83,217.98,8976.0,216.69,216.7099,216.5211,216.6702,8976.0
2025-05-05 14:10:00,218.01,218.01,217.86,217.94,9675.0,216.7,216.7,216.5509,216.6304,9675.0
2025-05-05 14:15:00,217.93,218.03,217.92,217.97,3655.0,216.6205,216.7199,216.6105,216.6602,3655.0
2025-05-05 14:20:00,217.94,218.01,217.92,217.93,5814.0,216.6304,216.7,216.6105,216.6205,5814.0
2025-05-05 14:25:00,217.92,217.98,217.75,217.84,9999.0,216.6105,216.6702,216.4415,216.531,9999.0
2025-05-05 14:30:00,217.84,217.99,217.83,217.94,3258.0,216.531,216.6801,216.5211,216.6304,3258.0
2025-05-05 14:35:00,217.91,218.02,217.91,217.96,2845.0,216.6006,216.7099,216.6006,216.6503,2845.0
2025-05-05 14:40:00,217.98,218.03,217.8,217.8,17490.0,216.6702,216.7199,216.4912,216.4912,17490.0
2025-05-05 14:45:00,217.86,217.87,217.7,217.87,11730.0,216.5509,216.5608,216.3918,216.5608,11730.0
2025-05-05 14:50:00,217.85,217.94,217.83,217.92,4878.0,216.5409,216.6304,216.5211,216.6105,4878.0
2025-05-05 14:55:00,217.92,217.92,217.78,217.82,9494.0,216.6105,216.6105,216.4714,216.5111,9494.0
2025-05-05 15:00:00,217.79,217.79,217.64,217.65,4726.0,216.4813,216.4813,216.3322,216.3421,4726.0
2025-05-05 15:05:00,217.71,217.77,217.68,217.72,3242.0,216.4018,216.4614,216.372,216.4117,3242.0
2025-05-05 15:10:00,217.67,217.69,217.55,217.63,6389.0,216.362,216.3819,216.2427,216.3223,6389.0
2025-05-05 15:15:00,217.66,217.73,217.61,217.65,11462.0,216.3521,216.4217,216.3024,216.3421,11462.0
2025-05-05 15:20:00,217.6,217.6,217.24,217.27,12792.0,216.2924,216.2924,215.9346,215.9644,12792.0
2025-05-05 15:25:00,217.23,217.31,217.11,217.19,11632.0,215.9247,216.0042,215.8054,215.8849,11632.0
2025-05-05 15:30:00,217.15,217.24,217.08,217.16,14939.0,215.8452,215.9346,215.7756,215.8551,14939.0
2025-05-05 15:35:00,217.14,217.4,217.14,217.23,18975.0,215.8352,216.0937,215.8352,215.9247,18975.0
2025-05-05 15:40:00,217.21,217.31,216.95,217.08,16934.0,215.9048,216.0042,215.6464,215.7756,16934.0
2025-05-05 15:45:00,217.05,217.06,216.79,216.87,10487.0,215.7458,215.7557,215.4873,215.5668,10487.0
2025-05-05 15:50:00,216.95,217.0,216.56,216.71,27137.0,215.6464,215.6961,215.2587,215.4078,27137.0
2025-05-05 15:55:00,216.69,216.71,216.37,216.61,85823.0,215.3879,215.4078,215.0698,215.3084,85823.0
2025-05-06 09:30:00,214.76,216.14,214.59,215.9,40303.0,213.4695,214.8412,213.3005,214.6027,40303.0
2025-05-06 09:35:00,216.09,216.22,215.23,215.42,12291.0,214.7915,214.9207,213.9367,214.1255,12291.0
2025-05-06 09:40:00,215.28,215.41,214.85,214.99,6630.0,213.9864,214.1156,213.559,213.6981,6630.0
2025-05-06 09:45:00,215.07,215.24,214.63,214.63,11043.0,213.7777,213.9466,213.3403,213.3403,11043.0
2025-05-06 09:50:00,214.46,214.76,214.38,214.75,5755.0,213.1713,213.4695,213.0918,213.4596,5755.0
2025-05-06 09:55:00,214.83,215.3,214.67,215.27,11597.0,213.5391,214.0063,213.3801,213.9764,11597.0
2025-05-06 10:00:00,215.2,215.2,215.0,215.0,13578.0,213.9069,213.9069,213.7081,213.7081,13578.0
2025-05-06 10:05:00,215.03,215.29,215.03,215.21,5613.0,213.7379,213.9963,213.7379,213.9168,5613.0
2025-05-06 10:10:00,215.21,215.52,215.13,215.49,24157.0,213.9168,214.2249,213.8373,214.1951,24157.0
2025-05-06 10:15:00,215.43,215.5,215.31,215.49,2964.0,214.1355,214.2051,214.0162,214.1951,2964.0
2025-05-06 10:20:00,215.49,215.82,215.49,215.79,9242.0,214.1951,214.5231,214.1951,214.4933,9242.0
2025-05-06 10:25:00,215.74,215.81,215.65,215.77,5461.0,214.4436,214.5132,214.3542,214.4734,5461.0
2025-05-06 10:30:00,215.73,215.82,215.61,215.74,8771.0,214.4337,214.5231,214.3144,214.4436,8771.0
2025-05-06 10:35:00,215.7,215.7,215.43,215.45,7803.0,214.4039,214.4039,214.1355,214.1554,7803.0
2025-05-06 10:40:00,215.43,215.43,215.12,215.17,5507.0,214.1355,214.1355,213.8274,213.8771,5507.0
2025-05-06 10:45:00,215.18,215.3,214.74,214.83,19225.0,213.887,214.0063,213.4496,213.5391,19225.0
2025-05-06 10:50:00,214.81,214.82,213.91,213.91,19152.0,213.5192,213.5292,212.6246,212.6246,19152.0
2025-05-06 10:55:00,213.79,214.34,213.79,214.01,144743.0,212.5053,213.052,212.5053,212.724,144743.0
2025-05-06 11:00:00,214.03,214.19,213.97,214.06,35713.0,212.7439,212.9029,212.6843,212.7737,35713.0
2025-05-06 11:05:00,213.98,214.09,213.92,213.93,18180.0,212.6942,212.8035,212.6346,212.6445,18180.0
2025-05-06 11:10:00,213.85,214.07,213.83,213.94,15371.0,212.565,212.7837,212.5451,212.6544,15371.0
2025-05-06 11:15:00,213.95,214.14,213.92,214.08,9438.0,212.6644,212.8532,212.6346,212.7936,9438.0
2025-05-06 11:20:00,214.09,214.48,213.98,214.48,18201.0,212.8035,213.1912,212.6942,213.1912,18201.0
2025-05-06 11:25:00,214.43,214.49,214.23,214.37,10776.0,213.1415,213.2011,212.9427,213.0819,10776.0
2025-05-06 11:30:00,214.51,214.51,214.04,214.28,24154.0,213.221,213.221,212.7538,212.9924,24154.0
2025-05-06 11:35:00,214.38,214.46,214.13,214.16,10323.0,213.0918,213.1713,212.8433,212.8731,10323.0
2025-05-06 11:40:00,214.23,214.31,213.9,213.9,9707.0,212.9427,213.0222,212.6147,212.6147,9707.0
2025-05-06 11:45:00,213.95,214.03,213.87,213.94,5138.0,212.6644,212.7439,212.5849,212.6544,5138.0
2025-05-06 11:50:00,213.94,213.94,213.77,213.9,5021.0,212.6544,212.6544,212.4855,212.6147,5021.0
2025-05-06 11:55:00,213.89,214.05,213.88,213.88,4284.0,212.6047,212.7638,212.5948,212.5948,4284.0
2025-05-06 12:00:00,213.94,214.07,213.85,214.03,6616.0,212.6544,212.7837,212.565,212.7439,6616.0
2025-05-06 12:05:00,214.06,214.09,213.96,214.01,6760.0,212.7737,212.8035,212.6743,212.724,6760.0
2025-05-06 12:10:00,214.05,214.71,214.0,214.71,23891.0,212.7638,213.4198,212.7141,213.4198,23891.0
2025-05-06 12:15:00,214.68,214.76,214.38,214.49,15827.0,213.39,213.4695,213.0918,213.2011,15827.0
2025-05-06 12:20:00,214.45,214.45,213.95,214.06,8209.0,213.1614,213.1614,212.6644,212.7737,8209.0
2025-05-06 12:25:00,214.03,214.2,214.03,214.11,7184.0,212.7439,212.9129,212.7439,212.8234,7184.0
2025-05-06 12:30:00,214.07,214.33,214.07,214.33,7706.0,212.7837,213.0421,212.7837,213.0421,7706.0
2025-05-06 12:35:00,214.28,214.35,214.05,214.26,12843.0,212.9924,213.062,212.7638,212.9725,12843.0
2025-05-06 12:40:00,214.24,214.26,213.89,213.9,5841.0,212.9526,212.9725,212.6047,212.6147,5841.0
2025-05-06 12:45:00,213.88,213.91,213.75,213.82,2647.0,212.5948,212.6246,212.4656,212.5352,2647.0
2025-05-06 12:50:00,213.74,213.86,213.56,213.73,8517.0,212.4556,212.5749,212.2767,212.4457,8517.0
2025-05-06 12:55:00,213.81,213.9,213.71,213.71,7639.0,212.5252,212.6147,212.4258,212.4258,7639.0
2025-05-06 13:00:00,213.71,213.86,213.52,213.85,6098.0,212.4258,212.5749,212.237,212.565,6098.0
2025-05-06 13:05:00,213.98,214.05,213.85,214.0,4565.0,212.6942,212.7638,212.565,212.7141,4565.0
2025-05-06 13:10:00,213.98,214.09,213.88,214.06,7434.0,212.6942,212.8035,212.5948,212.7737,7434.0
2025-05-06 13:15:00,214.04,214.09,213.97,214.08,6159.0,212.7538,212.8035,212.6843,212.7936,6159.0
2025-05-06 13:20:00,214.05,214.05,213.77,213.77,5783.0,212.7638,212.7638,212.4855,212.4855,5783.0
2025-05-06 13:25:00,213.72,213.91,213.67,213.83,6041.0,212.4358,212.6246,212.3861,212.5451,6041.0
2025-05-06 13:30:00,213.9,213.95,213.76,213.91,6702.0,212.6147,212.6644,212.4755,212.6246,6702.0
2025-05-06 13:35:00,213.93,213.94,213.67,213.68,3776.0,212.6445,212.6544,212.3861,212.396,3776.0
2025-05-06 13:40:00,213.59,213.6,213.29,213.36,6807.0,212.3065,212.3165,212.0083,212.0779,6807.0
2025-05-06 13:45:00,213.38,213.43,213.29,213.29,5909.0,212.0978,212.1475,212.0083,212.0083,5909.0
2025-05-06 13:50:00,213.27,213.48,213.22,213.41,5741.0,211.9885,212.1972,211.9388,212.1276,5741.0
2025-05-06 13:55:00,213.4,213.47,213.39,213.42,4358.0,212.1177,212.1873,212.1077,212.1376,4358.0
2025-05-06 14:00:00,213.48,213.84,213.45,213.77,12007.0,212.1972,212.555,212.1674,212.4855,12007.0
2025-05-06 14:05:00,213.76,213.79,213.54,213.69,3919.0,212.4755,212.5053,212.2568,212.4059,3919.0
2025-05-06 14:10:00,213.66,213.66,213.43,213.48,10918.0,212.3761,212.3761,212.1475,212.1972,10918.0
2025-05-06 14:15:00,213.44,213.53,213.12,213.48,43253.0,212.1574,212.2469,211.8394,212.1972,43253.0
2025-05-06 14:20:00,213.48,213.63,213.47,213.63,2798.0,212.1972,212.3463,212.1873,212.3463,2798.0
2025-05-06 14:25:00,213.63,213.81,213.63,213.74,9093.0,212.3463,212.5252,212.3463,212.4556,9093.0
2025-05-06 14:30:00,213.74,213.85,213.72,213.74,5943.0,212.4556,212.565,212.4358,212.4556,5943.0
2025-05-06 14:35:00,213.73,213.83,213.66,213.79,11857.0,212.4457,212.5451,212.3761,212.5053,11857.0
2025-05-06 14:40:00,213.77,213.91,213.68,213.72,13998.0,212.4855,212.6246,212.396,212.4358,13998.0
2025-05-06 14:45:00,213.66,213.79,213.66,213.77,4931.0,212.3761,212.5053,212.3761,212.4855,4931.0
2025-05-06 14:50:00,213.77,213.8,213.58,213.78,11125.0,212.4855,212.5153,212.2966,212.4954,11125.0
2025-05-06 14:55:00,213.78,213.94,213.78,213.84,8861.0,212.4954,212.6544,212.4954,212.555,8861.0
2025-05-06 15:00:00,213.84,213.88,213.73,213.77,6093.0,212.555,212.5948,212.4457,212.4855,6093.0
2025-05-06 15:05:00,213.77,213.85,213.72,213.72,16274.0,212.4855,212.565,212.4358,212.4358,16274.0
2025-05-06 15:10:00,213.75,213.86,213.62,213.86,6745.0,212.4656,212.5749,212.3364,212.5749,6745.0
2025-05-06 15:15:00,213.87,213.93,213.81,213.89,5974.0,212.5849,212.6445,212.5252,212.6047,5974.0
2025-05-06 15:20:00,213.84,213.93,213.79,213.92,6829.0,212.555,212.6445,212.5053,212.6346,6829.0
2025-05-06 15:25:00,213.93,214.0,213.89,213.9,18937.0,212.6445,212.7141,212.6047,212.6147,18937.0
2025-05-06 15:30:00,213.91,214.02,213.85,213.9,13359.0,212.6246,212.734,212.565,212.6147,13359.0
2025-05-06 15:35:00,213.91,214.0,213.83,213.89,12514.0,212.6246,212.7141,212.5451,212.6047,12514.0
2025-05-06 15:40:00,213.88,214.03,213.87,213.92,15558.0,212.5948,212.7439,212.5849,212.6346,15558.0
2025-05-06 15:45:00,213.91,214.0,213.77,213.78,14241.0,212.6246,212.7141,212.4855,212.4954,14241.0
2025-05-06 15:50:00,213.75,213.76,213.08,213.21,30110.0,212.4656,212.4755,211.7996,211.9288,30110.0
2025-05-06 15:55:00,213.22,213.49,213.0,213.2,202324.0,211.9388,212.2071,211.7201,211.9189,202324.0
2025-05-07 09:30:00,213.74,214.77,213.42,214.0,47112.0,212.4556,213.4795,212.1376,212.7141,47112.0
2025-05-07 09:35:00,213.75,213.98,213.14,213.75,27711.0,212.4656,212.6942,211.8592,212.4656,27711.0
2025-05-07 09:40:00,213.78,214.05,213.49,213.74,42210.0,212.4954,212.7638,212.2071,212.4556,42210.0
2025-05-07 09:45:00,213.77,214.19,213.6,213.76,55998.0,212.4855,212.9029,212.3165,212.4755,55998.0
2025-05-07 09:50:00,213.86,213.92,213.26,213.44,50989.0,212.5749,212.6346,211.9785,212.1574,50989.0
2025-05-07 09:55:00,213.29,213.89,213.29,213.4,35577.0,212.0083,212.6047,212.0083,212.1177,35577.0
2025-05-07 10:00:00,213.51,213.75,213.4,213.43,18252.0,212.227,212.4656,212.1177,212.1475,18252.0
2025-05-07 10:05:00,213.56,213.75,213.38,213.6,21391.0,212.2767,212.4656,212.0978,212.3165,21391.0
2025-05-07 10:10:00,213.59,213.59,213.11,213.3,13926.0,212.3065,212.3065,211.8294,212.0183,13926.0
2025-05-07 10:15:00,213.34,213.84,213.34,213.76,58869.0,212.058,212.555,212.058,212.4755,58869.0
2025-05-07 10:20:00,213.76,213.78,213.32,213.37,30082.0,212.4755,212.4954,212.0382,212.0879,30082.0
2025-05-07 10:25:00,213.29,213.65,213.1,213.5,14216.0,212.0083,212.3662,211.8195,212.2171,14216.0
2025-05-07 10:30:00,213.53,213.59,213.22,213.26,15666.0,212.2469,212.3065,211.9388,211.9785,15666.0
2025-05-07 10:35:00,213.3,213.45,213.22,213.36,14521.0,212.0183,212.1674,211.9388,212.0779,14521.0
2025-05-07 10:40:00,213.36,213.5,213.19,213.27,12251.0,212.0779,212.2171,211.9089,211.9885,12251.0
2025-05-07 10:45:00,213.28,213.53,213.25,213.44,15323.0,211.9984,212.2469,211.9686,212.1574,15323.0
2025-05-07 10:50:00,213.43,213.69,213.06,213.15,20562.0,212.1475,212.4059,211.7797,211.8692,20562.0
2025-05-07 10:55:00,213.16,213.17,212.7,213.05,31731.0,211.8791,211.8891,211.4219,211.7698,31731.0
2025-05-07 11:00:00,213.04,213.14,212.77,213.12,27177.0,211.7598,211.8592,211.4915,211.8394,27177.0
2025-05-07 11:05:00,213.05,213.42,212.85,213.42,14511.0,211.7698,212.1376,211.571,212.1376,14511.0
2025-05-07 11:10:00,213.3,213.34,213.1,213.14,7146.0,212.0183,212.058,211.8195,211.8592,7146.0
2025-05-07 11:15:00,213.16,213.38,213.09,213.32,8540.0,211.8791,212.0978,211.8095,212.0382,8540.0
2025-05-07 11:20:00,213.32,213.65,213.22,213.65,15984.0,212.0382,212.3662,211.9388,212.3662,15984.0
2025-05-07 11:25:00,213.59,213.9,213.58,213.83,13144.0,212.3065,212.6147,212.2966,212.5451,13144.0
2025-05-07 11:30:00,213.83,214.16,213.78,214.11,26772.0,212.5451,212.8731,212.4954,212.8234,26772.0
2025-05-07 11:35:00,214.12,214.69,214.11,214.53,8373.0,212.8334,213.3999,212.8234,213.2409,8373.0
2025-05-07 11:40:00,214.51,214.91,214.51,214.7,9318.0,213.221,213.6186,213.221,213.4099,9318.0
2025-05-07 11:45:00,214.7,214.7,214.25,214.25,4864.0,213.4099,213.4099,212.9626,212.9626,4864.0
2025-05-07 11:50:00,214.35,214.44,214.23,214.36,6177.0,213.062,213.1514,212.9427,213.0719,6177.0
2025-05-07 11:55:00,214.27,214.53,214.02,214.07,6425.0,212.9825,213.2409,212.734,212.7837,6425.0
2025-05-07 12:00:00,213.98,214.23,213.98,214.04,7671.0,212.6942,212.9427,212.6942,212.7538,7671.0
2025-05-07 12:05:00,214.05,214.17,213.87,213.95,14924.0,212.7638,212.8831,212.5849,212.6644,14924.0
2025-05-07 12:10:00,214.0,214.23,213.96,214.22,6374.0,212.7141,212.9427,212.6743,212.9328,6374.0
2025-05-07 12:15:00,214.22,214.27,214.11,214.2,10980.0,212.9328,212.9825,212.8234,212.9129,10980.0
2025-05-07 12:20:00,214.28,214.28,213.96,213.97,12198.0,212.9924,212.9924,212.6743,212.6843,12198.0
2025-05-07 12:25:00,213.92,214.03,213.77,213.78,5190.0,212.6346,212.7439,212.4855,212.4954,5190.0
2025-05-07 12:30:00,213.84,214.01,213.75,213.96,6474.0,212.555,212.724,212.4656,212.6743,6474.0
2025-05-07 12:35:00,214.01,214.15,213.89,214.13,8530.0,212.724,212.8632,212.6047,212.8433,8530.0
2025-05-07 12:40:00,214.06,214.21,214.06,214.19,7791.0,212.7737,212.9228,212.7737,212.9029,7791.0
2025-05-07 12:45:00,214.27,214.28,213.99,214.02,10126.0,212.9825,212.9924,212.7041,212.734,10126.0
2025-05-07 12:50:00,214.08,214.24,214.06,214.22,12546.0,212.7936,212.9526,212.7737,212.9328,12546.0
2025-05-07 12:55:00,214.24,214.41,214.19,214.3,7844.0,212.9526,213.1216,212.9029,213.0123,7844.0
2025-05-07 13:00:00,214.3,214.52,214.27,214.46,12307.0,213.0123,213.231,212.9825,213.1713,12307.0
2025-05-07 13:05:00,214.39,214.5,214.29,214.3,6522.0,213.1017,213.2111,213.0023,213.0123,6522.0
2025-05-07 13:10:00,214.42,214.59,214.31,214.47,9080.0,213.1316,213.3005,213.0222,213.1813,9080.0
2025-05-07 13:15:00,214.53,214.55,214.35,214.36,5867.0,213.2409,213.2608,213.062,213.0719,5867.0
2025-05-07 13:20:00,214.32,214.51,214.26,214.5,12142.0,213.0322,213.221,212.9725,213.2111,12142.0
2025-05-07 13:25:00,214.42,214.42,214.24,214.27,6899.0,213.1316,213.1316,212.9526,212.9825,6899.0
2025-05-07 13:30:00,214.23,214.28,214.02,214.03,7766.0,212.9427,212.9924,212.734,212.7439,7766.0
2025-05-07 13:35:00,214.02,214.15,213.97,214.15,7673.0,212.734,212.8632,212.6843,212.8632,7673.0
2025-05-07 13:40:00,214.13,214.35,214.11,214.25,5657.0,212.8433,213.062,212.8234,212.9626,5657.0
2025-05-07 13:45:00,214.19,214.34,214.12,214.15,10234.0,212.9029,213.052,212.8334,212.8632,10234.0
2025-05-07 13:50:00,214.15,214.21,213.46,213.64,24029.0,212.8632,212.9228,212.1773,212.3562,24029.0
2025-05-07 13:55:00,213.63,213.83,213.63,213.74,6761.0,212.3463,212.5451,212.3463,212.4556,6761.0
2025-05-07 14:00:00,213.81,214.04,213.56,213.96,16231.0,212.5252,212.7538,212.2767,212.6743,16231.0
2025-05-07 14:05:00,213.9,213.96,212.92,213.18,21458.0,212.6147,212.6743,211.6406,211.899,21458.0
2025-05-07 14:10:00,213.14,213.47,213.11,213.18,9123.0,211.8592,212.1873,211.8294,211.899,9123.0
2025-05-07 14:15:00,213.13,213.45,213.06,213.44,12174.0,211.8493,212.1674,211.7797,212.1574,12174.0
2025-05-07 14:20:00,213.51,213.72,213.45,213.54,13834.0,212.227,212.4358,212.1674,212.2568,13834.0
2025-05-07 14:25:00,213.58,213.75,213.53,213.61,14179.0,212.2966,212.4656,212.2469,212.3264,14179.0
2025-05-07 14:30:00,213.61,214.13,213.48,214.02,19445.0,212.3264,212.8433,212.1972,212.734,19445.0
2025-05-07 14:35:00,214.01,214.41,213.87,214.41,35079.0,212.724,213.1216,212.5849,213.1216,35079.0
2025-05-07 14:40:00,214.39,214.53,214.07,214.14,14202.0,213.1017,213.2409,212.7837,212.8532,14202.0
2025-05-07 14:45:00,214.14,214.2,213.25,213.48,16506.0,212.8532,212.9129,211.9686,212.1972,16506.0
2025-05-07 14:50:00,213.56,213.66,213.23,213.6,11479.0,212.2767,212.3761,211.9487,212.3165,11479.0
2025-05-07 14:55:00,213.55,214.49,213.54,214.2,26134.0,212.2668,213.2011,212.2568,212.9129,26134.0
2025-05-07 15:00:00,214.15,214.33,213.89,214.14,26479.0,212.8632,213.0421,212.6047,212.8532,26479.0
2025-05-07 15:05:00,214.12,214.24,213.92,214.14,20222.0,212.8334,212.9526,212.6346,212.8532,20222.0
2025-05-07 15:10:00,214.17,214.21,213.78,214.07,18254.0,212.8831,212.9228,212.4954,212.7837,18254.0
2025-05-07 15:15:00,214.13,214.26,213.93,214.24,44451.0,212.8433,212.9725,212.6445,212.9526,44451.0
2025-05-07 15:20:00,214.26,214.3,213.93,214.0,15645.0,212.9725,213.0123,212.6445,212.7141,15645.0
2025-05-07 15:25:00,213.98,213.98,213.31,213.33,17445.0,212.6942,212.6942,212.0282,212.0481,17445.0
2025-05-07 15:30:00,213.33,213.52,213.09,213.09,23035.0,212.0481,212.237,211.8095,211.8095,23035.0
2025-05-07 15:35:00,213.1,213.66,213.08,213.37,23934.0,211.8195,212.3761,211.7996,212.0879,23934.0
2025-05-07 15:40:00,213.4,214.7,213.31,213.92,49675.0,212.1177,213.4099,212.0282,212.6346,49675.0
2025-05-07 15:45:00,214.01,214.18,213.6,213.61,32277.0,212.724,212.893,212.3165,212.3264,32277.0
2025-05-07 15:50:00,213.6,213.91,213.31,213.73,48057.0,212.3165,212.6246,212.0282,212.4457,48057.0
2025-05-07 15:55:00,213.76,214.05,213.56,213.88,154020.0,212.4755,212.7638,212.2767,212.5948,154020.0
2025-05-08 09:30:00,214.91,215.42,213.87,214.6,61994.0,213.6186,214.1255,212.5849,213.3105,61994.0
2025-05-08 09:35:00,214.95,215.0,214.41,214.81,12614.0,213.6584,213.7081,213.1216,213.5192,12614.0
2025-05-08 09:40:00,215.0,215.08,214.69,214.87,15565.0,213.7081,213.7876,213.3999,213.5789,15565.0
2025-05-08 09:45:00,214.91,215.13,214.85,215.13,9995.0,213.6186,213.8373,213.559,213.8373,9995.0
2025-05-08 09:50:00,215.13,215.35,214.94,215.06,13784.0,213.8373,214.056,213.6484,213.7677,13784.0
2025-05-08 09:55:00,215.09,215.43,215.0,215.43,11940.0,213.7975,214.1355,213.7081,214.1355,11940.0
2025-05-08 10:00:00,215.4,215.84,215.39,215.77,15968.0,214.1057,214.543,214.0957,214.4734,15968.0
2025-05-08 10:05:00,215.88,215.89,215.1,215.2,13491.0,214.5828,214.5927,213.8075,213.9069,13491.0
2025-05-08 10:10:00,215.13,215.27,214.9,214.91,17705.0,213.8373,213.9764,213.6087,213.6186,17705.0
2025-05-08 10:15:00,214.93,215.18,214.91,215.15,8441.0,213.6385,213.887,213.6186,213.8572,8441.0
2025-05-08 10:20:00,215.21,215.68,215.09,215.56,18498.0,213.9168,214.384,213.7975,214.2647,18498.0
2025-05-08 10:25:00,215.5,215.8,215.35,215.8,10485.0,214.2051,214.5033,214.056,214.5033,10485.0
2025-05-08 10:30:00,215.73,216.06,215.67,215.88,16545.0,214.4337,214.7617,214.374,214.5828,16545.0
2025-05-08 10:35:00,215.96,216.07,215.45,215.45,24466.0,214.6623,214.7716,214.1554,214.1554,24466.0
2025-05-08 10:40:00,215.5,215.66,215.36,215.59,17715.0,214.2051,214.3641,214.0659,214.2945,17715.0
2025-05-08 10:45:00,215.64,215.64,215.14,215.37,13277.0,214.3442,214.3442,213.8472,214.0758,13277.0
2025-05-08 10:50:00,215.31,215.61,214.89,215.09,19273.0,214.0162,214.3144,213.5987,213.7975,19273.0
2025-05-08 10:55:00,214.95,215.2,214.73,215.04,14338.0,213.6584,213.9069,213.4397,213.7478,14338.0
2025-05-08 11:00:00,215.03,215.39,215.03,215.2,10469.0,213.7379,214.0957,213.7379,213.9069,10469.0
2025-05-08 11:05:00,215.31,215.74,215.3,215.53,13699.0,214.0162,214.4436,214.0063,214.2349,13699.0
2025-05-08 11:10:00,215.55,215.56,215.18,215.46,32570.0,214.2548,214.2647,213.887,214.1653,32570.0
2025-05-08 11:15:00,215.46,215.69,215.39,215.54,15419.0,214.1653,214.3939,214.0957,214.2448,15419.0
2025-05-08 11:20:00,215.67,216.12,215.56,216.12,30430.0,214.374,214.8213,214.2647,214.8213,30430.0
2025-05-08 11:25:00,216.12,216.45,216.01,216.26,30909.0,214.8213,215.1494,214.712,214.9605,30909.0
2025-05-08 11:30:00,216.2,216.53,216.01,216.29,21798.0,214.9009,215.2289,214.712,214.9903,21798.0
2025-05-08 11:35:00,216.49,216.79,216.46,216.76,11257.0,215.1891,215.4873,215.1593,215.4575,11257.0
2025-05-08 11:40:00,216.76,217.54,216.75,217.49,37380.0,215.4575,216.2328,215.4476,216.1831,37380.0
2025-05-08 11:45:00,217.48,217.71,217.38,217.53,12705.0,216.1732,216.4018,216.0738,216.2229,12705.0
2025-05-08 11:50:00,217.66,217.73,217.34,217.48,18597.0,216.3521,216.4217,216.034,216.1732,18597.0
2025-05-08 11:55:00,217.61,217.61,217.29,217.5,18439.0,216.3024,216.3024,215.9843,216.193,18439.0
2025-05-08 12:00:00,217.48,217.71,217.42,217.56,11589.0,216.1732,216.4018,216.1135,216.2527,11589.0
2025-05-08 12:05:00,217.5,217.81,217.5,217.81,12326.0,216.193,216.5012,216.193,216.5012,12326.0
2025-05-08 12:10:00,217.83,218.34,217.73,218.3,9829.0,216.5211,217.028,216.4217,216.9882,9829.0
2025-05-08 12:15:00,218.36,218.44,218.18,218.39,8399.0,217.0479,217.1274,216.869,217.0777,8399.0
2025-05-08 12:20:00,218.44,218.54,218.27,218.43,8832.0,217.1274,217.2268,216.9584,217.1175,8832.0
2025-05-08 12:25:00,218.44,218.47,218.19,218.25,12669.0,217.1274,217.1572,216.8789,216.9385,12669.0
2025-05-08 12:30:00,218.2,218.41,218.14,218.29,7138.0,216.8888,217.0976,216.8292,216.9783,7138.0
2025-05-08 12:35:00,218.3,218.56,218.27,218.48,4631.0,216.9882,217.2467,216.9584,217.1672,4631.0
2025-05-08 12:40:00,218.52,218.69,218.49,218.69,6199.0,217.2069,217.3759,217.1771,217.3759,6199.0
2025-05-08 12:45:00,218.65,218.85,218.64,218.84,9901.0,217.3361,217.5349,217.3262,217.525,9901.0
2025-05-08 12:50:00,218.92,218.92,218.73,218.75,11531.0,217.6045,217.6045,217.4157,217.4355,11531.0
2025-05-08 12:55:00,218.75,218.81,218.61,218.61,15814.0,217.4355,217.4952,217.2964,217.2964,15814.0
2025-05-08 13:00:00,218.66,218.66,218.2,218.21,10493.0,217.3461,217.3461,216.8888,216.8988,10493.0
2025-05-08 13:05:00,218.21,218.28,218.06,218.15,14651.0,216.8988,216.9684,216.7497,216.8391,14651.0
2025-05-08 13:10:00,218.08,218.11,217.91,217.98,14269.0,216.7696,216.7994,216.6006,216.6702,14269.0
2025-05-08 13:15:00,217.99,218.12,217.91,218.03,19160.0,216.6801,216.8093,216.6006,216.7199,19160.0
2025-05-08 13:20:00,218.05,218.3,217.98,218.24,15702.0,216.7397,216.9882,216.6702,216.9286,15702.0
2025-05-08 13:25:00,218.16,218.2,217.97,218.03,14212.0,216.8491,216.8888,216.6602,216.7199,14212.0
2025-05-08 13:30:00,218.04,218.17,217.75,217.75,26076.0,216.7298,216.859,216.4415,216.4415,26076.0
2025-05-08 13:35:00,217.71,217.95,217.68,217.87,32355.0,216.4018,216.6403,216.372,216.5608,32355.0
2025-05-08 13:40:00,217.89,217.9,217.74,217.8,5983.0,216.5807,216.5906,216.4316,216.4912,5983.0
2025-05-08 13:45:00,217.83,217.83,217.63,217.75,8309.0,216.5211,216.5211,216.3223,216.4415,8309.0
2025-05-08 13:50:00,217.71,217.8,217.63,217.7,10889.0,216.4018,216.4912,216.3223,216.3918,10889.0
2025-05-08 13:55:00,217.68,217.69,217.34,217.43,7498.0,216.372,216.3819,216.034,216.1235,7498.0
2025-05-08 14:00:00,217.37,217.43,217.23,217.31,13788.0,216.0638,216.1235,215.9247,216.0042,13788.0
2025-05-08 14:05:00,217.34,217.4,217.25,217.29,7287.0,216.034,216.0937,215.9446,215.9843,7287.0
2025-05-08 14:10:00,217.33,217.42,217.08,217.2,19877.0,216.0241,216.1135,215.7756,215.8949,19877.0
2025-05-08 14:15:00,217.25,217.5,217.2,217.33,9451.0,215.9446,216.193,215.8949,216.0241,9451.0
2025-05-08 14:20:00,217.36,217.5,217.13,217.17,7777.0,216.0539,216.193,215.8253,215.865,7777.0
2025-05-08 14:25:00,217.17,217.29,217.11,217.22,6270.0,215.865,215.9843,215.8054,215.9147,6270.0
2025-05-08 14:30:00,217.22,217.57,217.19,217.34,17665.0,215.9147,216.2626,215.8849,216.034,17665.0
2025-05-08 14:35:00,217.38,217.57,217.34,217.52,18566.0,216.0738,216.2626,216.034,216.2129,18566.0
2025-05-08 14:40:00,217.53,217.64,217.48,217.59,9422.0,216.2229,216.3322,216.1732,216.2825,9422.0
2025-05-08 14:45:00,217.59,217.75,217.51,217.63,12251.0,216.2825,216.4415,216.203,216.3223,12251.0
2025-05-08 14:50:00,217.62,217.7,217.54,217.6,9779.0,216.3123,216.3918,216.2328,216.2924,9779.0
2025-05-08 14:55:00,217.64,217.68,217.55,217.63,14725.0,216.3322,216.372,216.2427,216.3223,14725.0
2025-05-08 15:00:00,217.55,217.59,217.32,217.41,24384.0,216.2427,216.2825,216.0141,216.1036,24384.0
2025-05-08 15:05:00,217.39,217.41,217.18,217.28,20247.0,216.0837,216.1036,215.875,215.9744,20247.0
2025-05-08 15:10:00,217.26,217.3,217.1,217.3,25560.0,215.9545,215.9943,215.7955,215.9943,25560.0
2025-05-08 15:15:00,217.3,217.41,217.19,217.41,24250.0,215.9943,216.1036,215.8849,216.1036,24250.0
2025-05-08 15:20:00,217.44,218.03,217.44,217.81,55319.0,216.1334,216.7199,216.1334,216.5012,55319.0
2025-05-08 15:25:00,217.81,218.11,217.75,217.79,17585.0,216.5012,216.7994,216.4415,216.4813,17585.0
2025-05-08 15:30:00,217.82,217.85,217.57,217.62,24649.0,216.5111,216.5409,216.2626,216.3123,24649.0
2025-05-08 15:35:00,217.61,217.61,217.38,217.48,53414.0,216.3024,216.3024,216.0738,216.1732,53414.0
2025-05-08 15:40:00,217.48,217.48,217.24,217.44,21137.0,216.1732,216.1732,215.9346,216.1334,21137.0
2025-05-08 15:45:00,217.43,217.45,217.23,217.4,29948.0,216.1235,216.1433,215.9247,216.0937,29948.0
2025-05-08 15:50:00,217.4,217.4,216.97,217.11,56775.0,216.0937,216.0937,215.6662,215.8054,56775.0
2025-05-08 15:55:00,217.15,217.15,216.56,216.84,167345.0,215.8452,215.8452,215.2587,215.537,167345.0
2025-05-09 09:30:00,216.74,217.72,216.5,217.21,30869.0,215.4376,216.4117,215.1991,215.9048,30869.0
2025-05-09 09:35:00,217.12,217.14,216.79,216.79,5847.0,215.8153,215.8352,215.4873,215.4873,5847.0
2025-05-09 09:40:00,216.85,217.25,216.74,217.03,15217.0,215.547,215.9446,215.4376,215.7259,15217.0
2025-05-09 09:45:00,217.08,217.1,216.84,216.94,12637.0,215.7756,215.7955,215.537,215.6364,12637.0
2025-05-09 09:50:00,216.93,216.96,216.65,216.94,12983.0,215.6265,215.6563,215.3482,215.6364,12983.0
2025-05-09 09:55:00,217.0,217.1,216.53,216.73,11494.0,215.6961,215.7955,215.2289,215.4277,11494.0
2025-05-09 10:00:00,216.7,217.2,216.69,217.2,18727.0,215.3979,215.8949,215.3879,215.8949,18727.0
2025-05-09 10:05:00,217.22,217.22,216.94,217.13,15851.0,215.9147,215.9147,215.6364,215.8253,15851.0
2025-05-09 10:10:00,217.18,217.32,216.72,216.93,12994.0,215.875,216.0141,215.4177,215.6265,12994.0
2025-05-09 10:15:00,216.89,217.07,216.77,216.8,14661.0,215.5867,215.7656,215.4674,215.4973,14661.0
2025-05-09 10:20:00,216.73,216.81,216.55,216.59,8315.0,215.4277,215.5072,215.2488,215.2885,8315.0
2025-05-09 10:25:00,216.59,216.69,216.07,216.15,19846.0,215.2885,215.3879,214.7716,214.8512,19846.0
2025-05-09 10:30:00,216.19,216.25,216.08,216.13,28448.0,214.8909,214.9506,214.7816,214.8313,28448.0
2025-05-09 10:35:00,216.1,216.28,215.88,216.21,18099.0,214.8015,214.9804,214.5828,214.9108,18099.0
2025-05-09 10:40:00,216.17,216.45,216.17,216.39,33801.0,214.871,215.1494,214.871,215.0897,33801.0
2025-05-09 10:45:00,216.39,216.62,216.39,216.59,10477.0,215.0897,215.3183,215.0897,215.2885,10477.0
2025-05-09 10:50:00,216.59,216.64,216.15,216.26,13635.0,215.2885,215.3382,214.8512,214.9605,13635.0
2025-05-09 10:55:00,216.24,216.61,216.17,216.23,17862.0,214.9406,215.3084,214.871,214.9307,17862.0
2025-05-09 11:00:00,216.23,216.38,216.2,216.33,3282.0,214.9307,215.0798,214.9009,215.0301,3282.0
2025-05-09 11:05:00,216.31,216.4,216.28,216.31,4993.0,215.0102,215.0997,214.9804,215.0102,4993.0
2025-05-09 11:10:00,216.27,216.33,216.08,216.1,14740.0,214.9704,215.0301,214.7816,214.8015,14740.0
2025-05-09 11:15:00,216.17,216.34,216.03,216.28,8865.0,214.871,215.04,214.7319,214.9804,8865.0
2025-05-09 11:20:00,216.28,216.4,216.17,216.4,6877.0,214.9804,215.0997,214.871,215.0997,6877.0
2025-05-09 11:25:00,216.5,216.64,216.42,216.53,56598.0,215.1991,215.3382,215.1195,215.2289,56598.0
2025-05-09 11:30:00,216.49,216.56,216.22,216.42,16214.0,215.1891,215.2587,214.9207,215.1195,16214.0
2025-05-09 11:35:00,216.44,216.51,216.33,216.38,6886.0,215.1394,215.209,215.0301,215.0798,6886.0
2025-05-09 11:40:00,216.34,216.63,216.31,216.6,9731.0,215.04,215.3283,215.0102,215.2985,9731.0
2025-05-09 11:45:00,216.63,216.72,216.51,216.55,19009.0,215.3283,215.4177,215.209,215.2488,19009.0
2025-05-09 11:50:00,216.59,216.94,216.59,216.75,12909.0,215.2885,215.6364,215.2885,215.4476,12909.0
2025-05-09 11:55:00,216.69,216.8,216.47,216.48,9881.0,215.3879,215.4973,215.1692,215.1792,9881.0
2025-05-09 12:00:00,216.49,216.49,215.93,215.93,7248.0,215.1891,215.1891,214.6325,214.6325,7248.0
2025-05-09 12:05:00,216.0,216.25,216.0,216.15,7604.0,214.7021,214.9506,214.7021,214.8512,7604.0
2025-05-09 12:10:00,216.19,216.19,215.7,215.98,7632.0,214.8909,214.8909,214.4039,214.6822,7632.0
2025-05-09 12:15:00,216.0,216.1,215.91,216.0,7293.0,214.7021,214.8015,214.6126,214.7021,7293.0
2025-05-09 12:20:00,216.0,216.21,216.0,216.08,7154.0,214.7021,214.9108,214.7021,214.7816,7154.0
2025-05-09 12:25:00,216.02,216.08,215.77,215.81,9566.0,214.7219,214.7816,214.4734,214.5132,9566.0
2025-05-09 12:30:00,215.77,215.92,215.44,215.47,10107.0,214.4734,214.6225,214.1454,214.1752,10107.0
2025-05-09 12:35:00,215.52,215.83,215.52,215.69,33903.0,214.2249,214.5331,214.2249,214.3939,33903.0
2025-05-09 12:40:00,215.69,215.83,215.66,215.7,28249.0,214.3939,214.5331,214.3641,214.4039,28249.0
2025-05-09 12:45:00,215.7,215.7,215.12,215.31,28225.0,214.4039,214.4039,213.8274,214.0162,28225.0
2025-05-09 12:50:00,215.28,215.46,215.24,215.39,6248.0,213.9864,214.1653,213.9466,214.0957,6248.0
2025-05-09 12:55:00,215.44,215.44,215.3,215.4,4432.0,214.1454,214.1454,214.0063,214.1057,4432.0
2025-05-09 13:00:00,215.33,215.45,215.32,215.39,3534.0,214.0361,214.1554,214.0261,214.0957,3534.0
2025-05-09 13:05:00,215.31,215.58,215.3,215.57,5470.0,214.0162,214.2846,214.0063,214.2746,5470.0
2025-05-09 13:10:00,215.57,215.64,215.39,215.42,9816.0,214.2746,214.3442,214.0957,214.1255,9816.0
2025-05-09 13:15:00,215.43,215.71,215.42,215.71,7582.0,214.1355,214.4138,214.1255,214.4138,7582.0
2025-05-09 13:20:00,215.68,215.77,215.21,215.72,23213.0,214.384,214.4734,213.9168,214.4237,23213.0
2025-05-09 13:25:00,215.72,215.77,215.65,215.72,5985.0,214.4237,214.4734,214.3542,214.4237,5985.0
2025-05-09 13:30:00,215.72,215.76,215.53,215.66,17408.0,214.4237,214.4635,214.2349,214.3641,17408.0
2025-05-09 13:35:00,215.68,215.86,215.63,215.86,10664.0,214.384,214.5629,214.3343,214.5629,10664.0
2025-05-09 13:40:00,215.87,216.12,215.85,216.01,15311.0,214.5728,214.8213,214.553,214.712,15311.0
2025-05-09 13:45:00,216.01,216.18,216.0,216.05,11513.0,214.712,214.881,214.7021,214.7518,11513.0
2025-05-09 13:50:00,216.05,216.27,216.0,216.27,10638.0,214.7518,214.9704,214.7021,214.9704,10638.0
2025-05-09 13:55:00,216.16,216.4,216.11,216.36,9432.0,214.8611,215.0997,214.8114,215.0599,9432.0
2025-05-09 14:00:00,216.4,216.45,216.24,216.27,9961.0,215.0997,215.1494,214.9406,214.9704,9961.0
2025-05-09 14:05:00,216.32,216.32,216.14,216.15,7437.0,215.0201,215.0201,214.8412,214.8512,7437.0
2025-05-09 14:10:00,216.14,216.28,216.08,216.27,9681.0,214.8412,214.9804,214.7816,214.9704,9681.0
2025-05-09 14:15:00,216.27,216.42,216.11,216.22,7635.0,214.9704,215.1195,214.8114,214.9207,7635.0
2025-05-09 14:20:00,216.26,216.36,216.19,216.23,10793.0,214.9605,215.0599,214.8909,214.9307,10793.0
2025-05-09 14:25:00,216.19,216.26,216.08,216.11,15154.0,214.8909,214.9605,214.7816,214.8114,15154.0
2025-05-09 14:30:00,216.11,216.21,215.87,216.18,11768.0,214.8114,214.9108,214.5728,214.881,11768.0
2025-05-09 14:35:00,216.2,216.25,216.06,216.21,6927.0,214.9009,214.9506,214.7617,214.9108,6927.0
2025-05-09 14:40:00,216.17,216.25,216.05,216.14,5650.0,214.871,214.9506,214.7518,214.8412,5650.0
2025-05-09 14:45:00,216.17,216.32,216.13,216.29,5277.0,214.871,215.0201,214.8313,214.9903,5277.0
2025-05-09 14:50:00,216.27,216.42,216.27,216.33,11069.0,214.9704,215.1195,214.9704,215.0301,11069.0
2025-05-09 14:55:00,216.36,216.4,216.28,216.35,19425.0,215.0599,215.0997,214.9804,215.05,19425.0
2025-05-09 15:00:00,216.35,216.73,216.35,216.57,12782.0,215.05,215.4277,215.05,215.2686,12782.0
2025-05-09 15:05:00,216.59,216.75,216.55,216.63,9422.0,215.2885,215.4476,215.2488,215.3283,9422.0
2025-05-09 15:10:00,216.64,216.77,216.52,216.64,11569.0,215.3382,215.4674,215.2189,215.3382,11569.0
2025-05-09 15:15:00,216.63,216.64,216.53,216.59,7808.0,215.3283,215.3382,215.2289,215.2885,7808.0
2025-05-09 15:20:00,216.58,216.58,216.37,216.44,16752.0,215.2786,215.2786,215.0698,215.1394,16752.0
2025-05-09 15:25:00,216.42,216.43,216.28,216.28,12866.0,215.1195,215.1295,214.9804,214.9804,12866.0
2025-05-09 15:30:00,216.31,216.32,215.94,216.08,15361.0,215.0102,215.0201,214.6424,214.7816,15361.0
2025-05-09 15:35:00,216.08,216.1,215.97,216.08,10405.0,214.7816,214.8015,214.6722,214.7816,10405.0
2025-05-09 15:40:00,216.1,216.13,215.96,216.13,18230.0,214.8015,214.8313,214.6623,214.8313,18230.0
2025-05-09 15:45:00,216.1,216.13,215.84,216.06,18055.0,214.8015,214.8313,214.543,214.7617,18055.0
2025-05-09 15:50:00,216.12,216.31,215.98,216.24,24404.0,214.8213,215.0102,214.6822,214.9406,24404.0
2025-05-09 15:55:00,216.23,216.39,216.11,216.29,109926.0,214.9307,215.0897,214.8114,214.9903,109926.0
2025-05-12 09:30:00,227.06,230.15,226.52,230.15,231679.0,225.6956,228.767,225.1588,228.767,231679.0
2025-05-12 09:35:00,230.14,231.01,229.82,230.1,74257.0,228.7571,229.6219,228.439,228.7173,74257.0
2025-05-12 09:40:00,230.39,230.72,229.41,229.43,99081.0,229.0056,229.3336,228.0315,228.0514,99081.0
2025-05-12 09:45:00,229.41,229.81,228.57,228.97,93784.0,228.0315,228.4291,227.1965,227.5941,93784.0
2025-05-12 09:50:00,228.97,229.27,228.41,228.85,92363.0,227.5941,227.8923,227.0375,227.4748,92363.0
2025-05-12 09:55:00,228.85,228.94,227.87,228.34,51092.0,227.4748,227.5643,226.5007,226.9679,51092.0
2025-05-12 10:00:00,228.39,229.2,228.06,229.2,74572.0,227.0176,227.8227,226.6896,227.8227,74572.0
2025-05-12 10:05:00,229.12,229.72,229.12,229.33,63237.0,227.7432,228.3396,227.7432,227.952,63237.0
2025-05-12 10:10:00,229.33,229.78,229.24,229.54,35871.0,227.952,228.3993,227.8625,228.1607,35871.0
2025-05-12 10:15:00,229.53,230.0,229.37,229.59,80706.0,228.1508,228.6179,227.9917,228.2104,80706.0
2025-05-12 10:20:00,229.59,230.13,229.24,230.05,43467.0,228.2104,228.7472,227.8625,228.6676,43467.0
2025-05-12 10:25:00,230.13,230.14,229.6,229.93,39331.0,228.7472,228.7571,228.2203,228.5484,39331.0
2025-05-12 10:30:00,229.85,230.33,229.06,230.24,38221.0,228.4688,228.946,227.6836,228.8565,38221.0
2025-05-12 10:35:00,230.21,230.33,229.67,230.08,36473.0,228.8267,228.946,228.2899,228.6975,36473.0
2025-05-12 10:40:00,230.06,230.34,229.61,230.3,21348.0,228.6776,228.9559,228.2303,228.9161,21348.0
2025-05-12 10:45:00,230.25,230.51,229.9,230.51,23336.0,228.8664,229.1249,228.5185,229.1249,23336.0
2025-05-12 10:50:00,230.43,230.83,230.42,230.66,48319.0,229.0454,229.4429,229.0354,229.274,48319.0
2025-05-12 10:55:00,230.67,230.69,229.68,229.73,41535.0,229.2839,229.3038,228.2999,228.3496,41535.0
2025-05-12 11:00:00,229.69,230.21,229.45,230.21,25004.0,228.3098,228.8267,228.0712,228.8267,25004.0
2025-05-12 11:05:00,230.28,230.41,229.84,230.1,43114.0,228.8963,229.0255,228.4589,228.7173,43114.0
2025-05-12 11:10:00,230.1,230.57,230.04,230.46,29115.0,228.7173,229.1845,228.6577,229.0752,29115.0
2025-05-12 11:15:00,230.36,230.63,230.03,230.13,32139.0,228.9758,229.2442,228.6478,228.7472,32139.0
2025-05-12 11:20:00,230.04,230.17,229.29,229.33,46928.0,228.6577,228.7869,227.9122,227.952,46928.0
2025-05-12 11:25:00,229.34,229.56,229.16,229.48,16188.0,227.9619,228.1806,227.783,228.1011,16188.0
2025-05-12 11:30:00,229.48,229.69,229.29,229.37,15852.0,228.1011,228.3098,227.9122,227.9917,15852.0
2025-05-12 11:35:00,229.35,229.58,228.87,229.04,24075.0,227.9718,228.2005,227.4947,227.6637,24075.0
2025-05-12 11:40:00,229.04,229.31,228.98,229.04,30711.0,227.6637,227.9321,227.6041,227.6637,30711.0
2025-05-12 11:45:00,229.02,229.35,228.94,229.08,14437.0,227.6438,227.9718,227.5643,227.7035,14437.0
2025-05-12 11:50:00,229.08,229.23,228.82,229.12,14772.0,227.7035,227.8526,227.445,227.7432,14772.0
2025-05-12 11:55:00,229.12,229.22,228.88,228.98,15377.0,227.7432,227.8426,227.5047,227.6041,15377.0
2025-05-12 12:00:00,229.06,229.42,228.94,229.42,10755.0,227.6836,228.0414,227.5643,228.0414,10755.0
2025-05-12 12:05:00,229.41,230.0,229.41,229.98,13929.0,228.0315,228.6179,228.0315,228.5981,13929.0
2025-05-12 12:10:00,229.98,230.09,229.78,229.84,26175.0,228.5981,228.7074,228.3993,228.4589,26175.0
2025-05-12 12:15:00,229.84,229.97,229.6,229.68,8936.0,228.4589,228.5881,228.2203,228.2999,8936.0
2025-05-12 12:20:00,229.67,230.01,229.67,229.91,11335.0,228.2899,228.6279,228.2899,228.5285,11335.0
2025-05-12 12:25:00,229.99,230.03,229.6,229.65,11584.0,228.608,228.6478,228.2203,228.27,11584.0
2025-05-12 12:30:00,229.59,229.78,229.5,229.56,5732.0,228.2104,228.3993,228.1209,228.1806,5732.0
2025-05-12 12:35:00,229.51,229.83,229.51,229.8,18235.0,228.1309,228.449,228.1309,228.4191,18235.0
2025-05-12 12:40:00,229.82,229.88,229.67,229.85,10121.0,228.439,228.4987,228.2899,228.4688,10121.0
2025-05-12 12:45:00,229.89,230.11,229.75,230.03,13655.0,228.5086,228.7273,228.3694,228.6478,13655.0
2025-05-12 12:50:00,230.11,230.33,230.07,230.1,9041.0,228.7273,228.946,228.6875,228.7173,9041.0
2025-05-12 12:55:00,230.13,230.35,230.07,230.08,11049.0,228.7472,228.9658,228.6875,228.6975,11049.0
2025-05-12 13:00:00,230.09,230.38,230.07,230.38,5966.0,228.7074,228.9957,228.6875,228.9957,5966.0
2025-05-12 13:05:00,230.43,230.78,230.29,230.66,17539.0,229.0454,229.3933,228.9062,229.274,17539.0
2025-05-12 13:10:00,230.59,230.76,230.58,230.66,9802.0,229.2044,229.3734,229.1945,229.274,9802.0
2025-05-12 13:15:00,230.61,230.62,230.33,230.36,26378.0,229.2243,229.2342,228.946,228.9758,26378.0
2025-05-12 13:20:00,230.31,230.61,230.27,230.61,13147.0,228.9261,229.2243,228.8863,229.2243,13147.0
2025-05-12 13:25:00,230.68,230.86,230.63,230.71,9058.0,229.2939,229.4728,229.2442,229.3237,9058.0
2025-05-12 13:30:00,230.77,231.07,230.76,230.86,10057.0,229.3833,229.6815,229.3734,229.4728,10057.0
2025-05-12 13:35:00,230.96,231.17,230.82,231.17,13374.0,229.5722,229.7809,229.433,229.7809,13374.0
2025-05-12 13:40:00,231.07,231.43,231.07,231.3,13833.0,229.6815,230.0393,229.6815,229.9101,13833.0
2025-05-12 13:45:00,231.31,231.54,231.23,231.23,14562.0,229.9201,230.1487,229.8405,229.8405,14562.0
2025-05-12 13:50:00,231.3,231.49,231.18,231.36,15265.0,229.9101,230.099,229.7908,229.9698,15265.0
2025-05-12 13:55:00,231.27,231.42,231.04,231.05,18653.0,229.8803,230.0294,229.6517,229.6616,18653.0
2025-05-12 14:00:00,231.1,231.4,231.06,231.36,20275.0,229.7113,230.0095,229.6716,229.9698,20275.0
2025-05-12 14:05:00,231.35,231.35,230.94,230.94,8511.0,229.9598,229.9598,229.5523,229.5523,8511.0
2025-05-12 14:10:00,230.98,231.08,230.73,230.96,12854.0,229.592,229.6914,229.3436,229.5722,12854.0
2025-05-12 14:15:00,230.91,231.12,230.91,231.12,13999.0,229.5225,229.7312,229.5225,229.7312,13999.0
2025-05-12 14:20:00,231.09,231.24,230.86,230.87,8754.0,229.7014,229.8505,229.4728,229.4827,8754.0
2025-05-12 14:25:00,230.86,230.93,230.57,230.82,20163.0,229.4728,229.5423,229.1845,229.433,20163.0
2025-05-12 14:30:00,230.75,230.93,230.57,230.57,16044.0,229.3634,229.5423,229.1845,229.1845,16044.0
2025-05-12 14:35:00,230.65,231.01,230.52,230.97,18374.0,229.264,229.6219,229.1348,229.5821,18374.0
2025-05-12 14:40:00,231.01,231.13,230.97,231.06,19765.0,229.6219,229.7411,229.5821,229.6716,19765.0
2025-05-12 14:45:00,231.05,231.51,231.05,231.19,15817.0,229.6616,230.1189,229.6616,229.8008,15817.0
2025-05-12 14:50:00,231.19,231.3,231.06,231.13,14008.0,229.8008,229.9101,229.6716,229.7411,14008.0
2025-05-12 14:55:00,231.09,231.15,230.79,230.89,15188.0,229.7014,229.761,229.4032,229.5026,15188.0
2025-05-12 15:00:00,230.9,231.21,230.71,231.19,16850.0,229.5125,229.8207,229.3237,229.8008,16850.0
2025-05-12 15:05:00,231.18,231.24,230.99,231.1,19246.0,229.7908,229.8505,229.602,229.7113,19246.0
2025-05-12 15:10:00,231.1,231.18,230.91,231.0,19221.0,229.7113,229.7908,229.5225,229.6119,19221.0
2025-05-12 15:15:00,231.02,231.18,230.97,231.04,18340.0,229.6318,229.7908,229.5821,229.6517,18340.0
2025-05-12 15:20:00,231.07,231.15,230.96,231.03,20016.0,229.6815,229.761,229.5722,229.6417,20016.0
2025-05-12 15:25:00,231.08,231.08,230.75,230.89,25405.0,229.6914,229.6914,229.3634,229.5026,25405.0
2025-05-12 15:30:00,230.89,231.13,230.79,230.84,31508.0,229.5026,229.7411,229.4032,229.4529,31508.0
2025-05-12 15:35:00,230.8,230.99,230.67,230.76,23723.0,229.4131,229.602,229.2839,229.3734,23723.0
2025-05-12 15:40:00,230.72,230.74,230.47,230.5,26680.0,229.3336,229.3535,229.0851,229.1149,26680.0
2025-05-12 15:45:00,230.47,230.8,230.3,230.76,42333.0,229.0851,229.4131,228.9161,229.3734,42333.0
2025-05-12 15:50:00,230.78,230.87,230.44,230.69,67399.0,229.3933,229.4827,229.0553,229.3038,67399.0
2025-05-12 15:55:00,230.66,231.05,230.58,230.91,257518.0,229.274,229.6616,229.1945,229.5225,257518.0
2025-05-13 09:30:00,231.01,231.99,230.85,230.85,39959.0,229.6219,230.596,229.4628,229.4628,39959.0
2025-05-13 09:35:00,231.27,231.54,230.43,230.93,41048.0,229.8803,230.1487,229.0454,229.5423,41048.0
2025-05-13 09:40:00,230.96,231.28,230.7,230.89,19776.0,229.5722,229.8902,229.3137,229.5026,19776.0
2025-05-13 09:45:00,231.0,231.19,230.61,230.68,15070.0,229.6119,229.8008,229.2243,229.2939,15070.0
2025-05-13 09:50:00,230.77,231.05,230.57,230.67,18904.0,229.3833,229.6616,229.1845,229.2839,18904.0
2025-05-13 09:55:00,230.77,231.64,230.69,231.5,18029.0,229.3833,230.2481,229.3038,230.1089,18029.0
2025-05-13 10:00:00,231.47,231.68,231.04,231.28,17740.0,230.0791,230.2878,229.6517,229.8902,17740.0
2025-05-13 10:05:00,231.26,231.26,230.59,230.61,24572.0,229.8704,229.8704,229.2044,229.2243,24572.0
2025-05-13 10:10:00,230.64,230.99,230.47,230.91,24573.0,229.2541,229.602,229.0851,229.5225,24573.0
2025-05-13 10:15:00,230.94,231.31,230.82,231.22,10788.0,229.5523,229.9201,229.433,229.8306,10788.0
2025-05-13 10:20:00,231.28,231.31,230.78,230.89,30599.0,229.8902,229.9201,229.3933,229.5026,30599.0
2025-05-13 10:25:00,230.87,230.91,230.47,230.56,15964.0,229.4827,229.5225,229.0851,229.1746,15964.0
2025-05-13 10:30:00,230.58,230.72,230.4,230.44,9985.0,229.1945,229.3336,229.0155,229.0553,9985.0
2025-05-13 10:35:00,230.46,230.51,229.9,230.01,12177.0,229.0752,229.1249,228.5185,228.6279,12177.0
2025-05-13 10:40:00,229.99,230.0,229.62,229.66,28522.0,228.608,228.6179,228.2402,228.28,28522.0
2025-05-13 10:45:00,229.66,229.95,229.63,229.79,25490.0,228.28,228.5682,228.2502,228.4092,25490.0
2025-05-13 10:50:00,229.84,230.08,229.73,230.05,13780.0,228.4589,228.6975,228.3496,228.6676,13780.0
2025-05-13 10:55:00,230.11,230.19,229.93,230.12,15222.0,228.7273,228.8068,228.5484,228.7372,15222.0
2025-05-13 11:00:00,230.06,230.44,229.93,230.44,16964.0,228.6776,229.0553,228.5484,229.0553,16964.0
2025-05-13 11:05:00,230.35,230.71,230.33,230.42,22961.0,228.9658,229.3237,228.946,229.0354,22961.0
2025-05-13 11:10:00,230.4,230.48,230.31,230.42,29404.0,229.0155,229.0951,228.9261,229.0354,29404.0
2025-05-13 11:15:00,230.42,230.6,230.3,230.34,21147.0,229.0354,229.2143,228.9161,228.9559,21147.0
2025-05-13 11:20:00,230.35,230.82,230.3,230.82,30088.0,228.9658,229.433,228.9161,229.433,30088.0
2025-05-13 11:25:00,230.74,230.8,230.17,230.21,34129.0,229.3535,229.4131,228.7869,228.8267,34129.0
2025-05-13 11:30:00,230.21,230.69,230.15,230.54,20645.0,228.8267,229.3038,228.767,229.1547,20645.0
2025-05-13 11:35:00,230.54,230.57,230.27,230.3,20351.0,229.1547,229.1845,228.8863,228.9161,20351.0
2025-05-13 11:40:00,230.28,230.37,230.12,230.23,6911.0,228.8963,228.9857,228.7372,228.8466,6911.0
2025-05-13 11:45:00,230.19,230.41,229.95,229.95,15663.0,228.8068,229.0255,228.5682,228.5682,15663.0
2025-05-13 11:50:00,229.82,229.82,229.57,229.57,5826.0,228.439,228.439,228.1905,228.1905,5826.0
2025-05-13 11:55:00,229.5,229.65,229.39,229.51,6794.0,228.1209,228.27,228.0116,228.1309,6794.0
2025-05-13 12:00:00,229.55,229.63,229.29,229.32,5485.0,228.1706,228.2502,227.9122,227.942,5485.0
2025-05-13 12:05:00,229.32,229.51,229.32,229.34,13725.0,227.942,228.1309,227.942,227.9619,13725.0
2025-05-13 12:10:00,229.43,229.76,229.41,229.57,16560.0,228.0514,228.3794,228.0315,228.1905,16560.0
2025-05-13 12:15:00,229.56,229.58,229.22,229.22,6606.0,228.1806,228.2005,227.8426,227.8426,6606.0
2025-05-13 12:20:00,229.22,229.22,228.94,229.02,12515.0,227.8426,227.8426,227.5643,227.6438,12515.0
2025-05-13 12:25:00,229.02,229.22,228.93,229.18,22762.0,227.6438,227.8426,227.5544,227.8029,22762.0
2025-05-13 12:30:00,229.22,229.3,229.15,229.21,5679.0,227.8426,227.9221,227.773,227.8327,5679.0
2025-05-13 12:35:00,229.22,229.41,229.18,229.21,7210.0,227.8426,228.0315,227.8029,227.8327,7210.0
2025-05-13 12:40:00,229.2,229.28,229.07,229.18,20028.0,227.8227,227.9023,227.6935,227.8029,20028.0
2025-05-13 12:45:00,229.25,229.38,229.04,229.07,9594.0,227.8724,228.0017,227.6637,227.6935,9594.0
2025-05-13 12:50:00,229.03,229.07,228.57,228.67,36700.0,227.6538,227.6935,227.1965,227.2959,36700.0
2025-05-13 12:55:00,228.68,228.84,228.52,228.79,21320.0,227.3059,227.4649,227.1468,227.4152,21320.0
2025-05-13 13:00:00,228.84,228.96,228.69,228.94,11147.0,227.4649,227.5842,227.3158,227.5643,11147.0
2025-05-13 13:05:00,228.98,229.15,228.95,229.03,7179.0,227.6041,227.773,227.5742,227.6538,7179.0
2025-05-13 13:10:00,229.05,229.06,228.65,228.75,22238.0,227.6736,227.6836,227.276,227.3754,22238.0
2025-05-13 13:15:00,228.81,229.23,228.74,229.18,12994.0,227.4351,227.8526,227.3655,227.8029,12994.0
2025-05-13 13:20:00,229.17,229.48,229.16,229.39,16217.0,227.7929,228.1011,227.783,228.0116,16217.0
2025-05-13 13:25:00,229.42,229.43,229.16,229.16,9091.0,228.0414,228.0514,227.783,227.783,9091.0
2025-05-13 13:30:00,229.21,229.52,229.19,229.52,17627.0,227.8327,228.1408,227.8128,228.1408,17627.0
2025-05-13 13:35:00,229.49,229.49,229.22,229.28,4502.0,228.111,228.111,227.8426,227.9023,4502.0
2025-05-13 13:40:00,229.33,229.55,229.32,229.32,7998.0,227.952,228.1706,227.942,227.942,7998.0
2025-05-13 13:45:00,229.36,229.51,229.34,229.43,6819.0,227.9818,228.1309,227.9619,228.0514,6819.0
2025-05-13 13:50:00,229.54,229.59,229.17,229.21,11555.0,228.1607,228.2104,227.7929,227.8327,11555.0
2025-05-13 13:55:00,229.33,229.33,229.19,229.2,9830.0,227.952,227.952,227.8128,227.8227,9830.0
2025-05-13 14:00:00,229.22,229.42,229.1,229.32,10191.0,227.8426,228.0414,227.7233,227.942,10191.0
2025-05-13 14:05:00,229.41,229.52,229.27,229.52,5295.0,228.0315,228.1408,227.8923,228.1408,5295.0
2025-05-13 14:10:00,229.41,229.62,229.3,229.3,10942.0,228.0315,228.2402,227.9221,227.9221,10942.0
2025-05-13 14:15:00,229.31,229.48,229.15,229.42,27800.0,227.9321,228.1011,227.773,228.0414,27800.0
2025-05-13 14:20:00,229.44,229.48,229.2,229.27,22424.0,228.0613,228.1011,227.8227,227.8923,22424.0
2025-05-13 14:25:00,229.24,229.25,229.09,229.09,11424.0,227.8625,227.8724,227.7134,227.7134,11424.0
2025-05-13 14:30:00,229.15,229.19,228.98,229.04,13026.0,227.773,227.8128,227.6041,227.6637,13026.0
2025-05-13 14:35:00,228.97,229.05,228.88,229.02,10097.0,227.5941,227.6736,227.5047,227.6438,10097.0
2025-05-13 14:40:00,229.02,229.06,228.88,229.0,15561.0,227.6438,227.6836,227.5047,227.6239,15561.0
2025-05-13 14:45:00,229.01,229.08,228.88,229.07,6506.0,227.6339,227.7035,227.5047,227.6935,6506.0
2025-05-13 14:50:00,229.07,229.21,229.01,229.15,8154.0,227.6935,227.8327,227.6339,227.773,8154.0
2025-05-13 14:55:00,229.14,229.27,229.05,229.22,31111.0,227.7631,227.8923,227.6736,227.8426,31111.0
2025-05-13 15:00:00,229.22,229.44,229.13,229.21,30468.0,227.8426,228.0613,227.7532,227.8327,30468.0
2025-05-13 15:05:00,229.25,229.31,229.16,229.17,4675.0,227.8724,227.9321,227.783,227.7929,4675.0
2025-05-13 15:10:00,229.23,229.41,229.22,229.37,6106.0,227.8526,228.0315,227.8426,227.9917,6106.0
2025-05-13 15:15:00,229.37,229.43,229.28,229.32,21908.0,227.9917,228.0514,227.9023,227.942,21908.0
2025-05-13 15:20:00,229.32,229.35,229.12,229.18,79246.0,227.942,227.9718,227.7432,227.8029,79246.0
2025-05-13 15:25:00,229.22,229.29,228.88,229.08,27278.0,227.8426,227.9122,227.5047,227.7035,27278.0
2025-05-13 15:30:00,229.12,229.27,229.1,229.25,34316.0,227.7432,227.8923,227.7233,227.8724,34316.0
2025-05-13 15:35:00,229.21,229.36,229.11,229.26,35280.0,227.8327,227.9818,227.7333,227.8824,35280.0
2025-05-13 15:40:00,229.21,229.22,228.83,228.94,33624.0,227.8327,227.8426,227.455,227.5643,33624.0
2025-05-13 15:45:00,228.94,229.0,228.74,228.75,33558.0,227.5643,227.6239,227.3655,227.3754,33558.0
2025-05-13 15:50:00,228.74,228.82,228.27,228.33,57454.0,227.3655,227.445,226.8983,226.958,57454.0
2025-05-13 15:55:00,228.26,228.41,228.04,228.23,171600.0,226.8884,227.0375,226.6697,226.8586,171600.0
2025-05-14 09:30:00,227.34,228.15,223.14,223.82,76464.0,225.9739,226.7791,221.7992,222.4751,76464.0
2025-05-14 09:35:00,223.79,225.87,223.71,225.64,55139.0,222.4453,224.5128,222.3657,224.2841,55139.0
2025-05-14 09:40:00,225.68,225.96,225.3,225.59,24695.0,224.3239,224.6022,223.9462,224.2344,24695.0
2025-05-14 09:45:00,225.59,227.11,225.39,226.6,32540.0,224.2344,225.7453,224.0356,225.2384,32540.0
2025-05-14 09:50:00,226.59,227.62,226.54,227.33,43926.0,225.2284,226.2522,225.1787,225.964,43926.0
2025-05-14 09:55:00,227.31,227.35,226.18,226.31,37982.0,225.9441,225.9839,224.8209,224.9501,37982.0
2025-05-14 10:00:00,226.25,226.48,225.59,226.3,31107.0,224.8905,225.1191,224.2344,224.9402,31107.0
2025-05-14 10:05:00,226.31,226.48,225.62,225.63,11738.0,224.9501,225.1191,224.2643,224.2742,11738.0
2025-05-14 10:10:00,225.62,226.26,225.6,226.02,6628.0,224.2643,224.9004,224.2444,224.6619,6628.0
2025-05-14 10:15:00,226.0,226.53,225.94,226.5,14296.0,224.642,225.1688,224.5823,225.139,14296.0
2025-05-14 10:20:00,226.5,226.75,226.32,226.63,10964.0,225.139,225.3875,224.9601,225.2682,10964.0
2025-05-14 10:25:00,226.54,226.68,226.0,226.06,11805.0,225.1787,225.3179,224.642,224.7016,11805.0
2025-05-14 10:30:00,226.21,227.12,226.11,226.64,22046.0,224.8507,225.7552,224.7513,225.2781,22046.0
2025-05-14 10:35:00,226.65,226.84,226.4,226.56,11301.0,225.2881,225.4769,225.0396,225.1986,11301.0
2025-05-14 10:40:00,226.54,226.58,226.17,226.17,16075.0,225.1787,225.2185,224.811,224.811,16075.0
2025-05-14 10:45:00,226.26,226.67,226.2,226.62,11613.0,224.9004,225.3079,224.8408,225.2582,11613.0
2025-05-14 10:50:00,226.62,226.7,226.54,226.56,8781.0,225.2582,225.3378,225.1787,225.1986,8781.0
2025-05-14 10:55:00,226.59,226.74,226.55,226.65,11631.0,225.2284,225.3775,225.1887,225.2881,11631.0
2025-05-14 11:00:00,226.61,226.63,225.87,225.97,10368.0,225.2483,225.2682,224.5128,224.6122,10368.0
2025-05-14 11:05:00,225.99,226.01,225.68,226.01,11147.0,224.632,224.6519,224.3239,224.6519,11147.0
2025-05-14 11:10:00,226.21,226.68,226.16,226.68,7669.0,224.8507,225.3179,224.801,225.3179,7669.0
2025-05-14 11:15:00,226.68,226.81,226.52,226.53,11717.0,225.3179,225.4471,225.1588,225.1688,11717.0
2025-05-14 11:20:00,226.54,227.2,226.54,227.15,6284.0,225.1787,225.8348,225.1787,225.7851,6284.0
2025-05-14 11:25:00,227.15,227.21,226.84,226.97,12514.0,225.7851,225.8447,225.4769,225.6061,12514.0
2025-05-14 11:30:00,227.03,227.1,226.86,226.91,17160.0,225.6658,225.7354,225.4968,225.5465,17160.0
2025-05-14 11:35:00,226.91,227.29,226.8,227.22,13992.0,225.5465,225.9242,225.4372,225.8546,13992.0
2025-05-14 11:40:00,227.2,227.35,227.03,227.12,25098.0,225.8348,225.9839,225.6658,225.7552,25098.0
2025-05-14 11:45:00,227.08,227.24,227.03,227.13,14250.0,225.7155,225.8745,225.6658,225.7652,14250.0
2025-05-14 11:50:00,227.05,227.11,226.9,227.06,10445.0,225.6857,225.7453,225.5366,225.6956,10445.0
2025-05-14 11:55:00,227.11,227.34,227.02,227.3,20953.0,225.7453,225.9739,225.6558,225.9342,20953.0
2025-05-14 12:00:00,227.31,227.6,227.26,227.45,24505.0,225.9441,226.2324,225.8944,226.0833,24505.0
2025-05-14 12:05:00,227.43,227.57,227.26,227.33,30052.0,226.0634,226.2025,225.8944,225.964,30052.0
2025-05-14 12:10:00,227.28,227.39,226.98,227.17,23843.0,225.9143,226.0236,225.6161,225.8049,23843.0
2025-05-14 12:15:00,227.15,227.73,227.06,227.72,8662.0,225.7851,226.3616,225.6956,226.3516,8662.0
2025-05-14 12:20:00,227.73,227.85,227.61,227.76,10211.0,226.3616,226.4809,226.2423,226.3914,10211.0
2025-05-14 12:25:00,227.76,227.99,227.72,227.98,9860.0,226.3914,226.62,226.3516,226.6101,9860.0
2025-05-14 12:30:00,228.0,228.09,227.86,228.06,11249.0,226.63,226.7194,226.4908,226.6896,11249.0
2025-05-14 12:35:00,228.06,228.11,227.77,227.83,13303.0,226.6896,226.7393,226.4013,226.461,13303.0
2025-05-14 12:40:00,227.77,227.84,227.58,227.77,10796.0,226.4013,226.4709,226.2125,226.4013,10796.0
2025-05-14 12:45:00,227.78,227.85,227.68,227.76,7797.0,226.4113,226.4809,226.3119,226.3914,7797.0
2025-05-14 12:50:00,227.73,227.84,227.59,227.77,9227.0,226.3616,226.4709,226.2224,226.4013,9227.0
2025-05-14 12:55:00,227.82,227.82,227.67,227.81,11190.0,226.451,226.451,226.3019,226.4411,11190.0
2025-05-14 13:00:00,227.74,227.76,227.58,227.76,10733.0,226.3715,226.3914,226.2125,226.3914,10733.0
2025-05-14 13:05:00,227.69,227.86,227.68,227.68,9183.0,226.3218,226.4908,226.3119,226.3119,9183.0
2025-05-14 13:10:00,227.72,227.78,227.56,227.64,9191.0,226.3516,226.4113,226.1926,226.2721,9191.0
2025-05-14 13:15:00,227.64,227.7,227.37,227.38,22889.0,226.2721,226.3318,226.0037,226.0137,22889.0
2025-05-14 13:20:00,227.38,227.38,227.06,227.14,21650.0,226.0137,226.0137,225.6956,225.7751,21650.0
2025-05-14 13:25:00,227.11,227.52,227.09,227.5,17283.0,225.7453,226.1528,225.7254,226.133,17283.0
2025-05-14 13:30:00,227.5,227.82,227.5,227.55,12891.0,226.133,226.451,226.133,226.1827,12891.0
2025-05-14 13:35:00,227.55,227.81,227.5,227.72,15075.0,226.1827,226.4411,226.133,226.3516,15075.0
2025-05-14 13:40:00,227.72,227.91,227.53,227.66,17356.0,226.3516,226.5405,226.1628,226.292,17356.0
2025-05-14 13:45:00,227.65,227.74,227.52,227.54,11214.0,226.2821,226.3715,226.1528,226.1727,11214.0
2025-05-14 13:50:00,227.5,227.93,227.49,227.85,12028.0,226.133,226.5604,226.123,226.4809,12028.0
2025-05-14 13:55:00,227.82,227.85,227.65,227.79,18365.0,226.451,226.4809,226.2821,226.4212,18365.0
2025-05-14 14:00:00,227.8,228.04,227.78,228.02,15081.0,226.4312,226.6697,226.4113,226.6498,15081.0
2025-05-14 14:05:00,228.03,228.24,227.81,227.86,18247.0,226.6598,226.8685,226.4411,226.4908,18247.0
2025-05-14 14:10:00,227.84,227.88,227.63,227.72,16694.0,226.4709,226.5107,226.2622,226.3516,16694.0
2025-05-14 14:15:00,227.67,227.96,227.61,227.94,25271.0,226.3019,226.5902,226.2423,226.5703,25271.0
2025-05-14 14:20:00,227.95,228.01,227.82,227.92,16083.0,226.5803,226.6399,226.451,226.5504,16083.0
2025-05-14 14:25:00,227.92,228.01,227.77,227.86,12418.0,226.5504,226.6399,226.4013,226.4908,12418.0
2025-05-14 14:30:00,227.87,228.45,227.86,228.41,17514.0,226.5007,227.0773,226.4908,227.0375,17514.0
2025-05-14 14:35:00,228.47,228.5,228.26,228.35,12960.0,227.0971,227.127,226.8884,226.9779,12960.0
2025-05-14 14:40:00,228.35,228.66,228.3,228.61,11667.0,226.9779,227.286,226.9282,227.2363,11667.0
2025-05-14 14:45:00,228.61,228.62,228.43,228.58,10759.0,227.2363,227.2462,227.0574,227.2065,10759.0
2025-05-14 14:50:00,228.58,228.58,228.43,228.44,14312.0,227.2065,227.2065,227.0574,227.0673,14312.0
2025-05-14 14:55:00,228.46,228.58,228.32,228.36,27715.0,227.0872,227.2065,226.948,226.9878,27715.0
2025-05-14 15:00:00,228.35,228.44,228.24,228.38,25391.0,226.9779,227.0673,226.8685,227.0077,25391.0
2025-05-14 15:05:00,228.37,228.51,228.23,228.44,27529.0,226.9977,227.1369,226.8586,227.0673,27529.0
2025-05-14 15:10:00,228.37,228.56,228.34,228.48,21750.0,226.9977,227.1866,226.9679,227.1071,21750.0
2025-05-14 15:15:00,228.47,228.61,228.38,228.38,18238.0,227.0971,227.2363,227.0077,227.0077,18238.0
2025-05-14 15:20:00,228.37,228.41,228.18,228.26,21789.0,226.9977,227.0375,226.8089,226.8884,21789.0
2025-05-14 15:25:00,228.19,228.4,228.14,228.26,18542.0,226.8188,227.0276,226.7691,226.8884,18542.0
2025-05-14 15:30:00,228.25,228.41,228.18,228.25,23278.0,226.8785,227.0375,226.8089,226.8785,23278.0
2025-05-14 15:35:00,228.25,228.35,228.1,228.1,34120.0,226.8785,226.9779,226.7294,226.7294,34120.0
2025-05-14 15:40:00,228.13,228.34,228.02,228.06,32483.0,226.7592,226.9679,226.6498,226.6896,32483.0
2025-05-14 15:45:00,228.03,228.31,227.97,228.22,44869.0,226.6598,226.9381,226.6001,226.8486,44869.0
2025-05-14 15:50:00,228.24,228.76,228.24,228.54,59318.0,226.8685,227.3854,226.8685,227.1667,59318.0
2025-05-14 15:55:00,228.58,228.69,228.18,228.35,204565.0,227.2065,227.3158,226.8089,226.9779,204565.0
2025-05-15 09:30:00,229.25,229.25,227.8,228.14,33595.0,227.8724,227.8724,226.4312,226.7691,33595.0
2025-05-15 09:35:00,227.99,228.65,227.69,228.51,13970.0,226.62,227.276,226.3218,227.1369,13970.0
2025-05-15 09:40:00,228.51,228.97,228.32,228.95,46155.0,227.1369,227.5941,226.948,227.5742,46155.0
2025-05-15 09:45:00,228.95,229.2,228.78,229.01,30477.0,227.5742,227.8227,227.4053,227.6339,30477.0
2025-05-15 09:50:00,229.0,229.19,228.67,229.0,14096.0,227.6239,227.8128,227.2959,227.6239,14096.0
2025-05-15 09:55:00,229.0,229.16,228.75,228.91,7778.0,227.6239,227.783,227.3754,227.5345,7778.0
2025-05-15 10:00:00,228.98,229.03,228.71,228.87,10100.0,227.6041,227.6538,227.3357,227.4947,10100.0
2025-05-15 10:05:00,228.78,228.83,228.25,228.41,12025.0,227.4053,227.455,226.8785,227.0375,12025.0
2025-05-15 10:10:00,228.35,228.5,228.11,228.42,11332.0,226.9779,227.127,226.7393,227.0474,11332.0
2025-05-15 10:15:00,228.44,228.49,228.03,228.42,8911.0,227.0673,227.117,226.6598,227.0474,8911.0
2025-05-15 10:20:00,228.46,228.7,228.4,228.69,8107.0,227.0872,227.3257,227.0276,227.3158,8107.0
2025-05-15 10:25:00,228.62,228.73,228.45,228.7,7490.0,227.2462,227.3556,227.0773,227.3257,7490.0
2025-05-15 10:30:00,228.69,228.82,228.52,228.73,7995.0,227.3158,227.445,227.1468,227.3556,7995.0
2025-05-15 10:35:00,228.73,229.21,228.69,229.2,6335.0,227.3556,227.8327,227.3158,227.8227,6335.0
2025-05-15 10:40:00,229.22,229.31,228.63,228.78,23753.0,227.8426,227.9321,227.2562,227.4053,23753.0
2025-05-15 10:45:00,228.84,228.92,228.45,228.47,13730.0,227.4649,227.5444,227.0773,227.0971,13730.0
2025-05-15 10:50:00,228.54,229.1,228.53,228.96,7587.0,227.1667,227.7233,227.1568,227.5842,7587.0
2025-05-15 10:55:00,228.96,228.98,228.77,228.83,11208.0,227.5842,227.6041,227.3953,227.455,11208.0
2025-05-15 11:00:00,228.84,229.1,228.78,229.09,13321.0,227.4649,227.7233,227.4053,227.7134,13321.0
2025-05-15 11:05:00,229.09,229.42,229.05,229.26,14272.0,227.7134,228.0414,227.6736,227.8824,14272.0
2025-05-15 11:10:00,229.23,229.47,229.23,229.36,16649.0,227.8526,228.0911,227.8526,227.9818,16649.0
2025-05-15 11:15:00,229.33,229.55,229.31,229.51,9515.0,227.952,228.1706,227.9321,228.1309,9515.0
2025-05-15 11:20:00,229.52,229.75,229.49,229.64,8931.0,228.1408,228.3694,228.111,228.2601,8931.0
2025-05-15 11:25:00,229.62,229.77,229.54,229.6,13729.0,228.2402,228.3893,228.1607,228.2203,13729.0
2025-05-15 11:30:00,229.59,229.67,229.45,229.62,8489.0,228.2104,228.2899,228.0712,228.2402,8489.0
2025-05-15 11:35:00,229.6,229.74,229.54,229.6,18171.0,228.2203,228.3595,228.1607,228.2203,18171.0
2025-05-15 11:40:00,229.61,230.08,229.53,229.92,14725.0,228.2303,228.6975,228.1508,228.5384,14725.0
2025-05-15 11:45:00,229.97,230.05,229.72,229.73,44734.0,228.5881,228.6676,228.3396,228.3496,44734.0
2025-05-15 11:50:00,229.79,229.79,229.45,229.64,27190.0,228.4092,228.4092,228.0712,228.2601,27190.0
2025-05-15 11:55:00,229.64,229.96,229.64,229.88,8068.0,228.2601,228.5782,228.2601,228.4987,8068.0
2025-05-15 12:00:00,229.9,229.9,229.75,229.76,14870.0,228.5185,228.5185,228.3694,228.3794,14870.0
2025-05-15 12:05:00,229.8,230.08,229.79,230.08,8129.0,228.4191,228.6975,228.4092,228.6975,8129.0
2025-05-15 12:10:00,230.12,230.13,229.9,229.96,11802.0,228.7372,228.7472,228.5185,228.5782,11802.0
2025-05-15 12:15:00,230.02,230.03,229.58,229.6,26445.0,228.6378,228.6478,228.2005,228.2203,26445.0
2025-05-15 12:20:00,229.52,229.81,229.44,229.74,10140.0,228.1408,228.4291,228.0613,228.3595,10140.0
2025-05-15 12:25:00,229.78,229.93,229.66,229.73,35097.0,228.3993,228.5484,228.28,228.3496,35097.0
2025-05-15 12:30:00,229.79,230.0,229.73,229.88,5479.0,228.4092,228.6179,228.3496,228.4987,5479.0
2025-05-15 12:35:00,229.81,230.0,229.8,229.93,7695.0,228.4291,228.6179,228.4191,228.5484,7695.0
2025-05-15 12:40:00,229.95,229.98,229.79,229.92,17402.0,228.5682,228.5981,228.4092,228.5384,17402.0
2025-05-15 12:45:00,229.84,229.93,229.84,229.92,3861.0,228.4589,228.5484,228.4589,228.5384,3861.0
2025-05-15 12:50:00,229.92,230.03,229.88,230.02,6535.0,228.5384,228.6478,228.4987,228.6378,6535.0
2025-05-15 12:55:00,230.02,230.11,229.98,230.11,5865.0,228.6378,228.7273,228.5981,228.7273,5865.0
2025-05-15 13:00:00,230.11,230.3,230.09,230.29,8185.0,228.7273,228.9161,228.7074,228.9062,8185.0
2025-05-15 13:05:00,230.25,230.28,230.09,230.15,18374.0,228.8664,228.8963,228.7074,228.767,18374.0
2025-05-15 13:10:00,230.16,230.3,230.06,230.3,14116.0,228.777,228.9161,228.6776,228.9161,14116.0
2025-05-15 13:15:00,230.35,230.43,230.27,230.34,12479.0,228.9658,229.0454,228.8863,228.9559,12479.0
2025-05-15 13:20:00,230.29,230.62,230.29,230.6,8142.0,228.9062,229.2342,228.9062,229.2143,8142.0
2025-05-15 13:25:00,230.59,230.62,230.25,230.25,8765.0,229.2044,229.2342,228.8664,228.8664,8765.0
2025-05-15 13:30:00,230.3,230.31,230.08,230.16,23219.0,228.9161,228.9261,228.6975,228.777,23219.0
2025-05-15 13:35:00,230.13,230.32,230.04,230.18,25234.0,228.7472,228.936,228.6577,228.7969,25234.0
2025-05-15 13:40:00,230.21,230.23,230.1,230.2,19393.0,228.8267,228.8466,228.7173,228.8167,19393.0
2025-05-15 13:45:00,230.27,230.38,229.9,229.92,8069.0,228.8863,228.9957,228.5185,228.5384,8069.0
2025-05-15 13:50:00,229.91,230.08,229.91,230.03,10142.0,228.5285,228.6975,228.5285,228.6478,10142.0
2025-05-15 13:55:00,230.04,230.09,229.89,229.97,20535.0,228.6577,228.7074,228.5086,228.5881,20535.0
2025-05-15 14:00:00,229.98,230.11,229.93,230.06,22303.0,228.5981,228.7273,228.5484,228.6776,22303.0
2025-05-15 14:05:00,230.06,230.11,229.96,230.05,10691.0,228.6776,228.7273,228.5782,228.6676,10691.0
2025-05-15 14:10:00,230.03,230.35,229.92,230.17,18900.0,228.6478,228.9658,228.5384,228.7869,18900.0
2025-05-15 14:15:00,229.99,230.35,229.94,230.31,8838.0,228.608,228.9658,228.5583,228.9261,8838.0
2025-05-15 14:20:00,230.3,230.43,230.2,230.39,16141.0,228.9161,229.0454,228.8167,229.0056,16141.0
2025-05-15 14:25:00,230.31,230.46,230.26,230.44,14789.0,228.9261,229.0752,228.8764,229.0553,14789.0
2025-05-15 14:30:00,230.42,230.82,230.34,230.82,15965.0,229.0354,229.433,228.9559,229.433,15965.0
2025-05-15 14:35:00,230.8,230.93,230.63,230.74,14183.0,229.4131,229.5423,229.2442,229.3535,14183.0
2025-05-15 14:40:00,230.75,230.95,230.72,230.82,8803.0,229.3634,229.5622,229.3336,229.433,8803.0
2025-05-15 14:45:00,230.81,231.02,230.72,231.02,12669.0,229.4231,229.6318,229.3336,229.6318,12669.0
2025-05-15 14:50:00,231.02,231.04,230.92,231.04,11281.0,229.6318,229.6517,229.5324,229.6517,11281.0
2025-05-15 14:55:00,231.06,231.17,230.99,231.12,14585.0,229.6716,229.7809,229.602,229.7312,14585.0
2025-05-15 15:00:00,231.13,231.18,231.01,231.09,11277.0,229.7411,229.7908,229.6219,229.7014,11277.0
2025-05-15 15:05:00,231.09,231.15,230.95,230.98,26760.0,229.7014,229.761,229.5622,229.592,26760.0
2025-05-15 15:10:00,230.98,231.1,230.92,231.06,17794.0,229.592,229.7113,229.5324,229.6716,17794.0
2025-05-15 15:15:00,231.03,231.29,230.99,231.29,17030.0,229.6417,229.9002,229.602,229.9002,17030.0
2025-05-15 15:20:00,231.28,231.39,231.23,231.38,14952.0,229.8902,229.9996,229.8405,229.9896,14952.0
2025-05-15 15:25:00,231.36,231.37,231.08,231.19,19733.0,229.9698,229.9797,229.6914,229.8008,19733.0
2025-05-15 15:30:00,231.24,231.45,231.22,231.26,21854.0,229.8505,230.0592,229.8306,229.8704,21854.0
2025-05-15 15:35:00,231.24,231.3,231.06,231.06,18323.0,229.8505,229.9101,229.6716,229.6716,18323.0
2025-05-15 15:40:00,231.09,231.17,230.95,231.02,31169.0,229.7014,229.7809,229.5622,229.6318,31169.0
2025-05-15 15:45:00,231.01,231.17,230.96,231.0,36859.0,229.6219,229.7809,229.5722,229.6119,36859.0
2025-05-15 15:50:00,231.07,231.42,230.91,231.0,55318.0,229.6815,230.0294,229.5225,229.6119,55318.0
2025-05-15 15:55:00,231.0,231.04,230.43,230.84,168053.0,229.6119,229.6517,229.0454,229.4529,168053.0
2025-05-16 09:30:00,231.33,231.33,230.12,230.28,140999.0,229.9399,229.9399,228.7372,228.8963,140999.0
2025-05-16 09:35:00,230.19,230.75,230.18,230.41,8608.0,228.8068,229.3634,228.7969,229.0255,8608.0
2025-05-16 09:40:00,230.55,230.96,230.52,230.55,10354.0,229.1646,229.5722,229.1348,229.1646,10354.0
2025-05-16 09:45:00,230.59,230.96,230.5,230.96,6901.0,229.2044,229.5722,229.1149,229.5722,6901.0
2025-05-16 09:50:00,230.93,231.21,230.92,231.14,11003.0,229.5423,229.8207,229.5324,229.7511,11003.0
2025-05-16 09:55:00,231.14,231.22,230.84,231.22,7943.0,229.7511,229.8306,229.4529,229.8306,7943.0
2025-05-16 10:00:00,230.69,231.19,230.69,230.82,9175.0,229.3038,229.8008,229.3038,229.433,9175.0
2025-05-16 10:05:00,230.9,230.9,230.42,230.58,11624.0,229.5125,229.5125,229.0354,229.1945,11624.0
2025-05-16 10:10:00,230.6,230.74,230.28,230.41,13144.0,229.2143,229.3535,228.8963,229.0255,13144.0
2025-05-16 10:15:00,230.47,230.73,230.45,230.52,25085.0,229.0851,229.3436,229.0652,229.1348,25085.0
2025-05-16 10:20:00,230.48,230.54,230.36,230.54,5730.0,229.0951,229.1547,228.9758,229.1547,5730.0
2025-05-16 10:25:00,230.57,230.76,230.43,230.56,6637.0,229.1845,229.3734,229.0454,229.1746,6637.0
2025-05-16 10:30:00,230.51,230.7,230.47,230.67,8684.0,229.1249,229.3137,229.0851,229.2839,8684.0
2025-05-16 10:35:00,230.67,230.93,230.57,230.93,9428.0,229.2839,229.5423,229.1845,229.5423,9428.0
2025-05-16 10:40:00,230.93,231.07,230.83,230.99,6877.0,229.5423,229.6815,229.4429,229.602,6877.0
2025-05-16 10:45:00,231.12,231.13,230.96,230.98,14189.0,229.7312,229.7411,229.5722,229.592,14189.0
2025-05-16 10:50:00,230.97,231.0,230.46,230.52,4157.0,229.5821,229.6119,229.0752,229.1348,4157.0
2025-05-16 10:55:00,230.53,230.69,230.53,230.63,4218.0,229.1448,229.3038,229.1448,229.2442,4218.0
2025-05-16 11:00:00,230.69,230.71,230.55,230.63,7056.0,229.3038,229.3237,229.1646,229.2442,7056.0
2025-05-16 11:05:00,230.69,230.69,230.52,230.62,5052.0,229.3038,229.3038,229.1348,229.2342,5052.0
2025-05-16 11:10:00,230.69,230.83,230.68,230.77,7413.0,229.3038,229.4429,229.2939,229.3833,7413.0
2025-05-16 11:15:00,230.67,230.88,230.67,230.88,7072.0,229.2839,229.4926,229.2839,229.4926,7072.0
2025-05-16 11:20:00,230.93,230.93,230.7,230.7,7344.0,229.5423,229.5423,229.3137,229.3137,7344.0
2025-05-16 11:25:00,230.79,230.92,230.79,230.87,4808.0,229.4032,229.5324,229.4032,229.4827,4808.0
2025-05-16 11:30:00,230.87,231.05,230.84,230.94,15672.0,229.4827,229.6616,229.4529,229.5523,15672.0
2025-05-16 11:35:00,230.97,231.1,230.93,231.08,8824.0,229.5821,229.7113,229.5423,229.6914,8824.0
2025-05-16 11:40:00,231.06,231.16,230.88,230.89,3116.0,229.6716,229.771,229.4926,229.5026,3116.0
2025-05-16 11:45:00,230.93,230.93,230.62,230.68,5794.0,229.5423,229.5423,229.2342,229.2939,5794.0
2025-05-16 11:50:00,230.71,230.84,230.63,230.82,7380.0,229.3237,229.4529,229.2442,229.433,7380.0
2025-05-16 11:55:00,230.82,230.93,230.74,230.85,8218.0,229.433,229.5423,229.3535,229.4628,8218.0
2025-05-16 12:00:00,230.92,231.21,230.88,231.12,12609.0,229.5324,229.8207,229.4926,229.7312,12609.0
2025-05-16 12:05:00,231.14,231.27,231.05,231.22,5219.0,229.7511,229.8803,229.6616,229.8306,5219.0
2025-05-16 12:10:00,231.23,231.47,231.2,231.44,4463.0,229.8405,230.0791,229.8107,230.0493,4463.0
2025-05-16 12:15:00,231.49,231.59,231.44,231.53,13087.0,230.099,230.1984,230.0493,230.1387,13087.0
2025-05-16 12:20:00,231.56,231.66,231.53,231.62,4989.0,230.1686,230.268,230.1387,230.2282,4989.0
2025-05-16 12:25:00,231.65,231.82,231.65,231.82,9482.0,230.258,230.427,230.258,230.427,9482.0
2025-05-16 12:30:00,231.78,231.89,231.78,231.85,28973.0,230.3872,230.4966,230.3872,230.4568,28973.0
2025-05-16 12:35:00,231.84,231.93,231.78,231.91,13286.0,230.4469,230.5363,230.3872,230.5165,13286.0
2025-05-16 12:40:00,231.91,231.97,231.62,231.63,15975.0,230.5165,230.5761,230.2282,230.2381,15975.0
2025-05-16 12:45:00,231.67,231.67,231.51,231.52,2700.0,230.2779,230.2779,230.1189,230.1288,2700.0
2025-05-16 12:50:00,231.53,231.77,231.52,231.74,4792.0,230.1387,230.3773,230.1288,230.3475,4792.0
2025-05-16 12:55:00,231.77,231.85,231.66,231.74,10968.0,230.3773,230.4568,230.268,230.3475,10968.0
2025-05-16 13:00:00,231.76,231.84,231.74,231.84,3730.0,230.3674,230.4469,230.3475,230.4469,3730.0
2025-05-16 13:05:00,231.84,231.88,231.77,231.77,7528.0,230.4469,230.4866,230.3773,230.3773,7528.0
2025-05-16 13:10:00,231.8,231.8,231.67,231.75,3623.0,230.4071,230.4071,230.2779,230.3574,3623.0
2025-05-16 13:15:00,231.76,231.94,231.75,231.82,5286.0,230.3674,230.5463,230.3574,230.427,5286.0
2025-05-16 13:20:00,231.83,231.87,231.8,231.84,4015.0,230.4369,230.4767,230.4071,230.4469,4015.0
2025-05-16 13:25:00,231.83,231.89,231.75,231.84,5012.0,230.4369,230.4966,230.3574,230.4469,5012.0
2025-05-16 13:30:00,231.86,231.92,231.81,231.85,4415.0,230.4668,230.5264,230.4171,230.4568,4415.0
2025-05-16 13:35:00,231.87,231.95,231.66,231.68,4016.0,230.4767,230.5562,230.268,230.2878,4016.0
2025-05-16 13:40:00,231.67,231.74,231.59,231.7,4965.0,230.2779,230.3475,230.1984,230.3077,4965.0
2025-05-16 13:45:00,231.73,231.76,231.65,231.74,4293.0,230.3375,230.3674,230.258,230.3475,4293.0
2025-05-16 13:50:00,231.7,231.76,231.54,231.71,19811.0,230.3077,230.3674,230.1487,230.3177,19811.0
2025-05-16 13:55:00,231.69,231.73,231.58,231.58,1908.0,230.2978,230.3375,230.1884,230.1884,1908.0
2025-05-16 14:00:00,231.61,231.72,231.55,231.66,3847.0,230.2183,230.3276,230.1586,230.268,3847.0
2025-05-16 14:05:00,231.65,231.73,231.47,231.47,3145.0,230.258,230.3375,230.0791,230.0791,3145.0
2025-05-16 14:10:00,231.49,231.5,231.25,231.43,4670.0,230.099,230.1089,229.8604,230.0393,4670.0
2025-05-16 14:15:00,231.41,231.55,231.4,231.55,5880.0,230.0195,230.1586,230.0095,230.1586,5880.0
2025-05-16 14:20:00,231.55,231.68,231.54,231.59,4034.0,230.1586,230.2878,230.1487,230.1984,4034.0
2025-05-16 14:25:00,231.62,231.62,231.47,231.52,4472.0,230.2282,230.2282,230.0791,230.1288,4472.0
2025-05-16 14:30:00,231.56,231.67,231.54,231.59,3517.0,230.1686,230.2779,230.1487,230.1984,3517.0
2025-05-16 14:35:00,231.58,231.63,231.44,231.62,6992.0,230.1884,230.2381,230.0493,230.2282,6992.0
2025-05-16 14:40:00,231.67,231.8,231.62,231.76,7507.0,230.2779,230.4071,230.2282,230.3674,7507.0
2025-05-16 14:45:00,231.81,231.85,231.7,231.79,4722.0,230.4171,230.4568,230.3077,230.3972,4722.0
2025-05-16 14:50:00,231.81,231.83,231.67,231.72,8690.0,230.4171,230.4369,230.2779,230.3276,8690.0
2025-05-16 14:55:00,231.71,231.75,231.6,231.62,6805.0,230.3177,230.3574,230.2083,230.2282,6805.0
2025-05-16 15:00:00,231.67,231.76,231.62,231.75,8233.0,230.2779,230.3674,230.2282,230.3574,8233.0
2025-05-16 15:05:00,231.78,231.88,231.7,231.75,7789.0,230.3872,230.4866,230.3077,230.3574,7789.0
2025-05-16 15:10:00,231.76,231.81,231.61,231.67,8676.0,230.3674,230.4171,230.2183,230.2779,8676.0
2025-05-16 15:15:00,231.67,231.73,231.57,231.73,7635.0,230.2779,230.3375,230.1785,230.3375,7635.0
2025-05-16 15:20:00,231.71,231.76,231.5,231.53,9079.0,230.3177,230.3674,230.1089,230.1387,9079.0
2025-05-16 15:25:00,231.54,231.54,231.43,231.5,8507.0,230.1487,230.1487,230.0393,230.1089,8507.0
2025-05-16 15:30:00,231.49,231.54,231.35,231.35,14407.0,230.099,230.1487,229.9598,229.9598,14407.0
2025-05-16 15:35:00,231.36,231.47,231.29,231.37,12216.0,229.9698,230.0791,229.9002,229.9797,12216.0
2025-05-16 15:40:00,231.37,231.45,231.23,231.3,9255.0,229.9797,230.0592,229.8405,229.9101,9255.0
2025-05-16 15:45:00,231.35,231.44,231.1,231.31,11945.0,229.9598,230.0493,229.7113,229.9201,11945.0
2025-05-16 15:50:00,231.32,231.43,231.16,231.29,19146.0,229.93,230.0393,229.771,229.9002,19146.0
2025-05-16 15:55:00,231.31,231.49,231.15,231.43,81555.0,229.9201,230.099,229.761,230.0393,81555.0
2025-05-19 09:30:00,229.08,229.58,228.78,229.43,59661.0,227.7035,228.2005,227.4053,228.0514,59661.0
2025-05-19 09:35:00,229.41,229.57,228.71,228.78,11570.0,228.0315,228.1905,227.3357,227.4053,11570.0
2025-05-19 09:40:00,228.73,228.97,228.4,228.49,16550.0,227.3556,227.5941,227.0276,227.117,16550.0
2025-05-19 09:45:00,228.44,228.57,228.16,228.51,31250.0,227.0673,227.1965,226.789,227.1369,31250.0
2025-05-19 09:50:00,228.6,228.72,228.37,228.65,23342.0,227.2263,227.3456,226.9977,227.276,23342.0
2025-05-19 09:55:00,228.64,228.78,228.52,228.59,44840.0,227.2661,227.4053,227.1468,227.2164,44840.0
2025-05-19 10:00:00,228.57,229.12,228.54,229.1,50806.0,227.1965,227.7432,227.1667,227.7233,50806.0
2025-05-19 10:05:00,229.09,229.48,229.09,229.2,15673.0,227.7134,228.1011,227.7134,227.8227,15673.0
2025-05-19 10:10:00,229.2,229.29,229.06,229.17,30395.0,227.8227,227.9122,227.6836,227.7929,30395.0
2025-05-19 10:15:00,229.17,229.41,229.16,229.34,11760.0,227.7929,228.0315,227.783,227.9619,11760.0
2025-05-19 10:20:00,229.42,229.44,229.09,229.09,9471.0,228.0414,228.0613,227.7134,227.7134,9471.0
2025-05-19 10:25:00,229.18,229.18,228.61,228.96,12488.0,227.8029,227.8029,227.2363,227.5842,12488.0
2025-05-19 10:30:00,228.91,229.21,228.87,229.15,7835.0,227.5345,227.8327,227.4947,227.773,7835.0
2025-05-19 10:35:00,229.18,229.27,229.11,229.22,8366.0,227.8029,227.8923,227.7333,227.8426,8366.0
2025-05-19 10:40:00,229.27,229.36,229.14,229.2,8678.0,227.8923,227.9818,227.7631,227.8227,8678.0
2025-05-19 10:45:00,229.18,229.28,228.97,229.09,5353.0,227.8029,227.9023,227.5941,227.7134,5353.0
2025-05-19 10:50:00,229.03,229.2,229.03,229.15,6251.0,227.6538,227.8227,227.6538,227.773,6251.0
2025-05-19 10:55:00,229.19,229.25,229.11,229.22,9156.0,227.8128,227.8724,227.7333,227.8426,9156.0
2025-05-19 11:00:00,229.22,229.42,229.2,229.38,12034.0,227.8426,228.0414,227.8227,228.0017,12034.0
2025-05-19 11:05:00,229.38,229.38,229.08,229.31,17454.0,228.0017,228.0017,227.7035,227.9321,17454.0
2025-05-19 11:10:00,229.31,229.45,229.28,229.36,6408.0,227.9321,228.0712,227.9023,227.9818,6408.0
2025-05-19 11:15:00,229.42,229.47,229.26,229.45,23690.0,228.0414,228.0911,227.8824,228.0712,23690.0
2025-05-19 11:20:00,229.46,229.51,229.34,229.43,9250.0,228.0812,228.1309,227.9619,228.0514,9250.0
2025-05-19 11:25:00,229.43,229.48,229.32,229.43,11375.0,228.0514,228.1011,227.942,228.0514,11375.0
2025-05-19 11:30:00,229.45,229.52,229.15,229.18,10688.0,228.0712,228.1408,227.773,227.8029,10688.0
2025-05-19 11:35:00,229.23,229.38,229.17,229.38,13600.0,227.8526,228.0017,227.7929,228.0017,13600.0
2025-05-19 11:40:00,229.4,229.52,229.36,229.46,9219.0,228.0215,228.1408,227.9818,228.0812,9219.0
2025-05-19 11:45:00,229.49,229.76,229.47,229.6,8698.0,228.111,228.3794,228.0911,228.2203,8698.0
2025-05-19 11:50:00,229.59,229.71,229.52,229.67,7065.0,228.2104,228.3297,228.1408,228.2899,7065.0
2025-05-19 11:55:00,229.67,229.75,229.6,229.62,7542.0,228.2899,228.3694,228.2203,228.2402,7542.0
2025-05-19 12:00:00,229.58,229.69,229.56,229.63,12240.0,228.2005,228.3098,228.1806,228.2502,12240.0
2025-05-19 12:05:00,229.63,229.68,229.6,229.66,13702.0,228.2502,228.2999,228.2203,228.28,13702.0
2025-05-19 12:10:00,229.64,229.69,229.6,229.67,5468.0,228.2601,228.3098,228.2203,228.2899,5468.0
2025-05-19 12:15:00,229.64,229.84,229.6,229.8,14525.0,228.2601,228.4589,228.2203,228.4191,14525.0
2025-05-19 12:20:00,229.8,229.87,229.75,229.83,5166.0,228.4191,228.4887,228.3694,228.449,5166.0
2025-05-19 12:25:00,229.78,229.87,229.72,229.73,5667.0,228.3993,228.4887,228.3396,228.3496,5667.0
2025-05-19 12:30:00,229.76,229.83,229.67,229.71,8424.0,228.3794,228.449,228.2899,228.3297,8424.0
2025-05-19 12:35:00,229.71,229.72,229.61,229.64,7294.0,228.3297,228.3396,228.2303,228.2601,7294.0
2025-05-19 12:40:00,229.58,229.65,229.54,229.64,6976.0,228.2005,228.27,228.1607,228.2601,6976.0
2025-05-19 12:45:00,229.63,229.71,229.63,229.67,3648.0,228.2502,228.3297,228.2502,228.2899,3648.0
2025-05-19 12:50:00,229.69,229.74,229.57,229.58,15240.0,228.3098,228.3595,228.1905,228.2005,15240.0
2025-05-19 12:55:00,229.66,229.73,229.52,229.66,26449.0,228.28,228.3496,228.1408,228.28,26449.0
2025-05-19 13:00:00,229.65,229.73,229.6,229.6,3792.0,228.27,228.3496,228.2203,228.2203,3792.0
2025-05-19 13:05:00,229.65,229.91,229.58,229.91,8902.0,228.27,228.5285,228.2005,228.5285,8902.0
2025-05-19 13:10:00,229.94,230.04,229.94,230.02,4957.0,228.5583,228.6577,228.5583,228.6378,4957.0
2025-05-19 13:15:00,230.03,230.07,229.83,229.83,7644.0,228.6478,228.6875,228.449,228.449,7644.0
2025-05-19 13:20:00,229.86,229.89,229.74,229.8,13551.0,228.4788,228.5086,228.3595,228.4191,13551.0
2025-05-19 13:25:00,229.8,229.87,229.79,229.84,12200.0,228.4191,228.4887,228.4092,228.4589,12200.0
2025-05-19 13:30:00,229.84,229.88,229.74,229.84,17931.0,228.4589,228.4987,228.3595,228.4589,17931.0
2025-05-19 13:35:00,229.85,229.88,229.79,229.84,10789.0,228.4688,228.4987,228.4092,228.4589,10789.0
2025-05-19 13:40:00,229.8,229.89,229.73,229.77,11746.0,228.4191,228.5086,228.3496,228.3893,11746.0
2025-05-19 13:45:00,229.78,229.85,229.61,229.72,20411.0,228.3993,228.4688,228.2303,228.3396,20411.0
2025-05-19 13:50:00,229.72,229.78,229.66,229.66,5430.0,228.3396,228.3993,228.28,228.28,5430.0
2025-05-19 13:55:00,229.68,229.79,229.68,229.73,6448.0,228.2999,228.4092,228.2999,228.3496,6448.0
2025-05-19 14:00:00,229.73,229.8,229.68,229.74,18794.0,228.3496,228.4191,228.2999,228.3595,18794.0
2025-05-19 14:05:00,229.75,229.76,229.58,229.73,6425.0,228.3694,228.3794,228.2005,228.3496,6425.0
2025-05-19 14:10:00,229.73,229.73,229.58,229.64,4248.0,228.3496,228.3496,228.2005,228.2601,4248.0
2025-05-19 14:15:00,229.64,229.65,229.33,229.44,6316.0,228.2601,228.27,227.952,228.0613,6316.0
2025-05-19 14:20:00,229.39,229.43,229.22,229.25,5086.0,228.0116,228.0514,227.8426,227.8724,5086.0
2025-05-19 14:25:00,229.23,229.45,229.23,229.39,7346.0,227.8526,228.0712,227.8526,228.0116,7346.0
2025-05-19 14:30:00,229.37,229.58,229.37,229.54,6644.0,227.9917,228.2005,227.9917,228.1607,6644.0
2025-05-19 14:35:00,229.5,229.63,229.45,229.53,9418.0,228.1209,228.2502,228.0712,228.1508,9418.0
2025-05-19 14:40:00,229.53,229.59,229.35,229.37,6806.0,228.1508,228.2104,227.9718,227.9917,6806.0
2025-05-19 14:45:00,229.37,229.42,229.28,229.36,7606.0,227.9917,228.0414,227.9023,227.9818,7606.0
2025-05-19 14:50:00,229.31,229.37,229.24,229.31,6310.0,227.9321,227.9917,227.8625,227.9321,6310.0
2025-05-19 14:55:00,229.31,229.38,229.27,229.35,6078.0,227.9321,228.0017,227.8923,227.9718,6078.0
2025-05-19 15:00:00,229.31,229.53,229.23,229.33,18059.0,227.9321,228.1508,227.8526,227.952,18059.0
2025-05-19 15:05:00,229.28,229.35,229.21,229.29,13086.0,227.9023,227.9718,227.8327,227.9122,13086.0
2025-05-19 15:10:00,229.32,229.32,229.14,229.14,13529.0,227.942,227.942,227.7631,227.7631,13529.0
2025-05-19 15:15:00,229.11,229.19,229.08,229.1,11214.0,227.7333,227.8128,227.7035,227.7233,11214.0
2025-05-19 15:20:00,229.1,229.3,229.08,229.24,9044.0,227.7233,227.9221,227.7035,227.8625,9044.0
2025-05-19 15:25:00,229.24,229.26,229.08,229.13,14222.0,227.8625,227.8824,227.7035,227.7532,14222.0
2025-05-19 15:30:00,229.17,229.34,229.1,229.29,13167.0,227.7929,227.9619,227.7233,227.9122,13167.0
2025-05-19 15:35:00,229.3,229.45,229.24,229.4,11397.0,227.9221,228.0712,227.8625,228.0215,11397.0
2025-05-19 15:40:00,229.4,229.5,229.31,229.41,12075.0,228.0215,228.1209,227.9321,228.0315,12075.0
2025-05-19 15:45:00,229.45,229.5,229.2,229.26,17492.0,228.0712,228.1209,227.8227,227.8824,17492.0
2025-05-19 15:50:00,229.32,229.5,229.17,229.44,36704.0,227.942,228.1209,227.7929,228.0613,36704.0
2025-05-19 15:55:00,229.42,229.57,229.32,229.49,100565.0,228.0414,228.1905,227.942,228.111,100565.0
2025-05-20 09:30:00,228.65,229.57,228.65,229.35,29352.0,227.276,228.1905,227.276,227.9718,29352.0
2025-05-20 09:35:00,229.35,229.57,229.02,229.34,4935.0,227.9718,228.1905,227.6438,227.9619,4935.0
2025-05-20 09:40:00,229.29,229.6,229.24,229.4,8978.0,227.9122,228.2203,227.8625,228.0215,8978.0
2025-05-20 09:45:00,229.38,229.61,229.34,229.55,1697.0,228.0017,228.2303,227.9619,228.1706,1697.0
2025-05-20 09:50:00,229.57,229.66,229.38,229.46,4971.0,228.1905,228.28,228.0017,228.0812,4971.0
2025-05-20 09:55:00,229.66,229.76,229.58,229.65,7495.0,228.28,228.3794,228.2005,228.27,7495.0
2025-05-20 10:00:00,229.72,229.78,229.3,229.64,14872.0,228.3396,228.3993,227.9221,228.2601,14872.0
2025-05-20 10:05:00,229.63,229.88,229.63,229.68,14209.0,228.2502,228.4987,228.2502,228.2999,14209.0
2025-05-20 10:10:00,229.71,229.71,229.3,229.33,8334.0,228.3297,228.3297,227.9221,227.952,8334.0
2025-05-20 10:15:00,229.46,229.46,229.28,229.34,5467.0,228.0812,228.0812,227.9023,227.9619,5467.0
2025-05-20 10:20:00,229.4,229.71,229.33,229.53,7181.0,228.0215,228.3297,227.952,228.1508,7181.0
2025-05-20 10:25:00,229.5,229.75,229.5,229.72,10769.0,228.1209,228.3694,228.1209,228.3396,10769.0
2025-05-20 10:30:00,229.66,229.77,229.47,229.47,7661.0,228.28,228.3893,228.0911,228.0911,7661.0
2025-05-20 10:35:00,229.53,229.62,229.3,229.6,10477.0,228.1508,228.2402,227.9221,228.2203,10477.0
2025-05-20 10:40:00,229.55,229.67,229.48,229.6,13896.0,228.1706,228.2899,228.1011,228.2203,13896.0
2025-05-20 10:45:00,229.67,229.7,229.48,229.52,6066.0,228.2899,228.3197,228.1011,228.1408,6066.0
2025-05-20 10:50:00,229.52,229.58,229.26,229.26,6437.0,228.1408,228.2005,227.8824,227.8824,6437.0
2025-05-20 10:55:00,229.34,229.42,229.03,229.13,4584.0,227.9619,228.0414,227.6538,227.7532,4584.0
2025-05-20 11:00:00,229.03,229.3,228.93,229.3,11792.0,227.6538,227.9221,227.5544,227.9221,11792.0
2025-05-20 11:05:00,229.21,229.62,229.21,229.62,5070.0,227.8327,228.2402,227.8327,228.2402,5070.0
2025-05-20 11:10:00,229.64,229.83,229.03,229.52,56534.0,228.2601,228.449,227.6538,228.1408,56534.0
2025-05-20 11:15:00,229.61,229.89,229.41,229.67,5473.0,228.2303,228.5086,228.0315,228.2899,5473.0
2025-05-20 11:20:00,229.59,229.71,229.47,229.47,4330.0,228.2104,228.3297,228.0911,228.0911,4330.0
2025-05-20 11:25:00,229.55,229.73,229.48,229.65,9556.0,228.1706,228.3496,228.1011,228.27,9556.0
2025-05-20 11:30:00,229.71,229.77,229.57,229.73,10627.0,228.3297,228.3893,228.1905,228.3496,10627.0
2025-05-20 11:35:00,229.71,229.71,229.54,229.56,5341.0,228.3297,228.3297,228.1607,228.1806,5341.0
2025-05-20 11:40:00,229.52,229.52,229.26,229.35,3865.0,228.1408,228.1408,227.8824,227.9718,3865.0
2025-05-20 11:45:00,229.23,229.33,229.16,229.25,3924.0,227.8526,227.952,227.783,227.8724,3924.0
2025-05-20 11:50:00,229.2,229.26,229.07,229.19,6919.0,227.8227,227.8824,227.6935,227.8128,6919.0
2025-05-20 11:55:00,229.18,229.25,229.14,229.24,3367.0,227.8029,227.8724,227.7631,227.8625,3367.0
2025-05-20 12:00:00,229.18,229.34,228.94,228.94,26983.0,227.8029,227.9619,227.5643,227.5643,26983.0
2025-05-20 12:05:00,228.93,228.97,228.84,228.94,3671.0,227.5544,227.5941,227.4649,227.5643,3671.0
2025-05-20 12:10:00,228.9,229.0,228.8,228.93,4856.0,227.5245,227.6239,227.4251,227.5544,4856.0
2025-05-20 12:15:00,228.9,228.99,228.85,228.93,3091.0,227.5245,227.614,227.4748,227.5544,3091.0
2025-05-20 12:20:00,228.9,229.03,228.85,228.93,4505.0,227.5245,227.6538,227.4748,227.5544,4505.0
2025-05-20 12:25:00,228.87,228.93,228.8,228.91,4074.0,227.4947,227.5544,227.4251,227.5345,4074.0
2025-05-20 12:30:00,228.84,228.95,228.8,228.83,5647.0,227.4649,227.5742,227.4251,227.455,5647.0
2025-05-20 12:35:00,228.82,228.86,228.7,228.86,5481.0,227.445,227.4848,227.3257,227.4848,5481.0
2025-05-20 12:40:00,228.8,228.95,228.8,228.93,2395.0,227.4251,227.5742,227.4251,227.5544,2395.0
2025-05-20 12:45:00,228.95,228.95,228.78,228.78,1475.0,227.5742,227.5742,227.4053,227.4053,1475.0
2025-05-20 12:50:00,228.78,228.92,228.74,228.89,3287.0,227.4053,227.5444,227.3655,227.5146,3287.0
2025-05-20 12:55:00,228.89,229.05,228.88,229.01,5513.0,227.5146,227.6736,227.5047,227.6339,5513.0
2025-05-20 13:00:00,229.06,229.25,229.03,229.22,6179.0,227.6836,227.8724,227.6538,227.8426,6179.0
2025-05-20 13:05:00,229.22,229.3,229.11,229.17,4081.0,227.8426,227.9221,227.7333,227.7929,4081.0
2025-05-20 13:10:00,229.15,229.32,229.02,229.32,3944.0,227.773,227.942,227.6438,227.942,3944.0
2025-05-20 13:15:00,229.33,229.33,229.21,229.22,2877.0,227.952,227.952,227.8327,227.8426,2877.0
2025-05-20 13:20:00,229.2,229.21,228.93,229.02,4759.0,227.8227,227.8327,227.5544,227.6438,4759.0
2025-05-20 13:25:00,229.02,229.09,228.95,228.99,6725.0,227.6438,227.7134,227.5742,227.614,6725.0
2025-05-20 13:30:00,229.01,229.11,228.99,229.06,5909.0,227.6339,227.7333,227.614,227.6836,5909.0
2025-05-20 13:35:00,229.16,229.25,229.12,229.24,5970.0,227.783,227.8724,227.7432,227.8625,5970.0
2025-05-20 13:40:00,229.18,229.27,229.04,229.08,5240.0,227.8029,227.8923,227.6637,227.7035,5240.0
2025-05-20 13:45:00,229.12,229.16,229.0,229.04,4515.0,227.7432,227.783,227.6239,227.6637,4515.0
2025-05-20 13:50:00,229.0,229.14,228.89,228.94,10715.0,227.6239,227.7631,227.5146,227.5643,10715.0
2025-05-20 13:55:00,228.96,228.99,228.88,228.94,3888.0,227.5842,227.614,227.5047,227.5643,3888.0
2025-05-20 14:00:00,228.91,228.95,228.81,228.94,3269.0,227.5345,227.5742,227.4351,227.5643,3269.0
2025-05-20 14:05:00,228.92,228.92,228.67,228.75,5337.0,227.5444,227.5444,227.2959,227.3754,5337.0
2025-05-20 14:10:00,228.8,228.8,228.67,228.72,3843.0,227.4251,227.4251,227.2959,227.3456,3843.0
2025-05-20 14:15:00,228.73,228.73,228.38,228.44,9540.0,227.3556,227.3556,227.0077,227.0673,9540.0
2025-05-20 14:20:00,228.45,228.45,228.0,228.27,5163.0,227.0773,227.0773,226.63,226.8983,5163.0
2025-05-20 14:25:00,228.29,228.33,228.05,228.08,3527.0,226.9182,226.958,226.6797,226.7095,3527.0
2025-05-20 14:30:00,228.06,228.08,227.81,228.08,13704.0,226.6896,226.7095,226.4411,226.7095,13704.0
2025-05-20 14:35:00,227.99,228.27,227.99,228.23,3927.0,226.62,226.8983,226.62,226.8586,3927.0
2025-05-20 14:40:00,228.22,228.26,228.03,228.22,7673.0,226.8486,226.8884,226.6598,226.8486,7673.0
2025-05-20 14:45:00,228.2,228.26,228.1,228.26,6046.0,226.8288,226.8884,226.7294,226.8884,6046.0
2025-05-20 14:50:00,228.26,228.27,228.07,228.23,10834.0,226.8884,226.8983,226.6995,226.8586,10834.0
2025-05-20 14:55:00,228.23,228.34,228.21,228.34,27109.0,226.8586,226.9679,226.8387,226.9679,27109.0
2025-05-20 15:00:00,228.3,228.3,228.09,228.09,77144.0,226.9282,226.9282,226.7194,226.7194,77144.0
2025-05-20 15:05:00,228.13,228.25,228.01,228.23,14826.0,226.7592,226.8785,226.6399,226.8586,14826.0
2025-05-20 15:10:00,228.27,228.3,228.1,228.16,7983.0,226.8983,226.9282,226.7294,226.789,7983.0
2025-05-20 15:15:00,228.12,228.2,228.06,228.14,16928.0,226.7492,226.8288,226.6896,226.7691,16928.0
2025-05-20 15:20:00,228.14,228.18,228.04,228.09,8024.0,226.7691,226.8089,226.6697,226.7194,8024.0
2025-05-20 15:25:00,228.02,228.12,227.9,227.94,11869.0,226.6498,226.7492,226.5306,226.5703,11869.0
2025-05-20 15:30:00,227.94,228.24,227.93,228.23,9707.0,226.5703,226.8685,226.5604,226.8586,9707.0
2025-05-20 15:35:00,228.24,228.29,228.13,228.17,13705.0,226.8685,226.9182,226.7592,226.7989,13705.0
2025-05-20 15:40:00,228.2,228.34,228.18,228.21,15270.0,226.8288,226.9679,226.8089,226.8387,15270.0
2025-05-20 15:45:00,228.21,228.36,228.05,228.05,33189.0,226.8387,226.9878,226.6797,226.6797,33189.0
2025-05-20 15:50:00,228.05,228.55,228.0,228.35,29734.0,226.6797,227.1767,226.63,226.9779,29734.0
2025-05-20 15:55:00,228.39,228.5,228.17,228.37,137455.0,227.0176,227.127,226.7989,226.9977,137455.0
2025-05-21 09:30:00,225.63,226.63,225.63,226.31,40250.0,224.2742,225.2682,224.2742,224.9501,40250.0
2025-05-21 09:35:00,226.37,226.61,226.17,226.43,7704.0,225.0097,225.2483,224.811,225.0694,7704.0
2025-05-21 09:40:00,226.44,226.55,225.95,226.37,3856.0,225.0793,225.1887,224.5923,225.0097,3856.0
2025-05-21 09:45:00,226.29,226.29,226.12,226.26,4413.0,224.9302,224.9302,224.7613,224.9004,4413.0
2025-05-21 09:50:00,226.28,226.64,226.12,226.56,6532.0,224.9203,225.2781,224.7613,225.1986,6532.0
2025-05-21 09:55:00,226.54,226.65,226.27,226.36,5162.0,225.1787,225.2881,224.9104,224.9998,5162.0
2025-05-21 10:00:00,226.36,226.56,226.13,226.47,11298.0,224.9998,225.1986,224.7712,225.1091,11298.0
2025-05-21 10:05:00,226.58,226.89,226.47,226.47,4354.0,225.2185,225.5266,225.1091,225.1091,4354.0
2025-05-21 10:10:00,226.53,226.55,226.0,226.05,9182.0,225.1688,225.1887,224.642,224.6917,9182.0
2025-05-21 10:15:00,226.02,226.25,225.97,226.22,6909.0,224.6619,224.8905,224.6122,224.8607,6909.0
2025-05-21 10:20:00,226.14,226.53,226.14,226.4,3762.0,224.7811,225.1688,224.7811,225.0396,3762.0
2025-05-21 10:25:00,226.4,226.41,225.93,225.94,5298.0,225.0396,225.0495,224.5724,224.5823,5298.0
2025-05-21 10:30:00,225.83,225.83,225.45,225.45,5391.0,224.473,224.473,224.0953,224.0953,5391.0
2025-05-21 10:35:00,225.41,225.59,225.3,225.57,8274.0,224.0555,224.2344,223.9462,224.2146,8274.0
2025-05-21 10:40:00,225.53,225.62,225.0,225.16,5137.0,224.1748,224.2643,223.648,223.807,5137.0
2025-05-21 10:45:00,225.16,225.16,224.85,225.16,10782.0,223.807,223.807,223.4989,223.807,10782.0
2025-05-21 10:50:00,225.12,225.2,225.0,225.04,4595.0,223.7673,223.8468,223.648,223.6877,4595.0
2025-05-21 10:55:00,225.04,225.21,225.03,225.1,7014.0,223.6877,223.8567,223.6778,223.7474,7014.0
2025-05-21 11:00:00,225.15,225.38,225.02,225.3,13716.0,223.7971,224.0257,223.6679,223.9462,13716.0
2025-05-21 11:05:00,225.35,225.78,225.29,225.72,6055.0,223.9959,224.4233,223.9362,224.3637,6055.0
2025-05-21 11:10:00,225.71,225.92,225.71,225.89,5633.0,224.3537,224.5625,224.3537,224.5326,5633.0
2025-05-21 11:15:00,225.87,225.91,225.68,225.71,6146.0,224.5128,224.5525,224.3239,224.3537,6146.0
2025-05-21 11:20:00,225.73,225.83,225.57,225.77,7140.0,224.3736,224.473,224.2146,224.4134,7140.0
2025-05-21 11:25:00,225.82,225.86,225.62,225.69,4339.0,224.4631,224.5028,224.2643,224.3338,4339.0
2025-05-21 11:30:00,225.69,225.83,225.65,225.76,5035.0,224.3338,224.473,224.2941,224.4034,5035.0
2025-05-21 11:35:00,225.68,225.68,225.5,225.63,7823.0,224.3239,224.3239,224.145,224.2742,7823.0
2025-05-21 11:40:00,225.59,225.77,225.42,225.45,8319.0,224.2344,224.4134,224.0655,224.0953,8319.0
2025-05-21 11:45:00,225.48,225.48,225.35,225.47,2737.0,224.1251,224.1251,223.9959,224.1152,2737.0
2025-05-21 11:50:00,225.47,225.98,225.43,225.98,12574.0,224.1152,224.6221,224.0754,224.6221,12574.0
2025-05-21 11:55:00,225.9,226.1,225.84,225.93,5615.0,224.5426,224.7414,224.4829,224.5724,5615.0
2025-05-21 12:00:00,225.85,225.93,225.68,225.84,6436.0,224.4929,224.5724,224.3239,224.4829,6436.0
2025-05-21 12:05:00,225.83,226.1,225.81,226.08,13770.0,224.473,224.7414,224.4531,224.7215,13770.0
2025-05-21 12:10:00,226.1,226.2,225.94,226.14,5437.0,224.7414,224.8408,224.5823,224.7811,5437.0
2025-05-21 12:15:00,226.11,226.13,225.9,225.91,3845.0,224.7513,224.7712,224.5426,224.5525,3845.0
2025-05-21 12:20:00,225.92,225.95,225.7,225.77,11137.0,224.5625,224.5923,224.3438,224.4134,11137.0
2025-05-21 12:25:00,225.78,226.01,225.77,225.89,4379.0,224.4233,224.6519,224.4134,224.5326,4379.0
2025-05-21 12:30:00,226.0,226.21,226.0,226.17,5303.0,224.642,224.8507,224.642,224.811,5303.0
2025-05-21 12:35:00,226.11,226.2,226.0,226.03,2802.0,224.7513,224.8408,224.642,224.6718,2802.0
2025-05-21 12:40:00,226.03,226.17,226.02,226.09,2906.0,224.6718,224.811,224.6619,224.7314,2906.0
2025-05-21 12:45:00,226.11,226.17,226.02,226.15,4252.0,224.7513,224.811,224.6619,224.7911,4252.0
2025-05-21 12:50:00,226.14,226.17,226.11,226.15,1519.0,224.7811,224.811,224.7513,224.7911,1519.0
2025-05-21 12:55:00,226.14,226.14,225.94,225.97,2340.0,224.7811,224.7811,224.5823,224.6122,2340.0
2025-05-21 13:00:00,225.97,225.97,225.77,225.78,11298.0,224.6122,224.6122,224.4134,224.4233,11298.0
2025-05-21 13:05:00,225.81,225.96,225.62,225.69,4733.0,224.4531,224.6022,224.2643,224.3338,4733.0
2025-05-21 13:10:00,225.63,225.63,225.38,225.48,4243.0,224.2742,224.2742,224.0257,224.1251,4243.0
2025-05-21 13:15:00,225.39,225.39,224.64,224.77,8829.0,224.0356,224.0356,223.2901,223.4194,8829.0
2025-05-21 13:20:00,224.77,224.81,224.27,224.34,7509.0,223.4194,223.4591,222.9224,222.9919,7509.0
2025-05-21 13:25:00,224.31,224.48,224.14,224.3,8981.0,222.9621,223.1311,222.7931,222.9522,8981.0
2025-05-21 13:30:00,224.19,224.81,224.03,224.69,7628.0,222.8428,223.4591,222.6838,223.3398,7628.0
2025-05-21 13:35:00,224.67,225.2,224.57,225.17,10716.0,223.32,223.8468,223.2206,223.817,10716.0
2025-05-21 13:40:00,225.13,225.22,224.81,224.88,5803.0,223.7772,223.8667,223.4591,223.5287,5803.0
2025-05-21 13:45:00,224.88,225.0,224.71,224.86,39364.0,223.5287,223.648,223.3597,223.5088,39364.0
2025-05-21 13:50:00,224.71,225.01,224.5,224.7,8777.0,223.3597,223.6579,223.151,223.3498,8777.0
2025-05-21 13:55:00,224.73,224.83,224.55,224.59,4744.0,223.3796,223.479,223.2007,223.2404,4744.0
2025-05-21 14:00:00,224.64,224.68,224.11,224.2,9296.0,223.2901,223.3299,222.7633,222.8528,9296.0
2025-05-21 14:05:00,224.15,224.57,224.14,224.54,11130.0,222.8031,223.2206,222.7931,223.1907,11130.0
2025-05-21 14:10:00,224.56,224.57,224.28,224.4,6126.0,223.2106,223.2206,222.9323,223.0516,6126.0
2025-05-21 14:15:00,224.36,224.54,224.35,224.41,4041.0,223.0118,223.1907,223.0019,223.0615,4041.0
2025-05-21 14:20:00,224.4,224.54,224.19,224.52,17687.0,223.0516,223.1907,222.8428,223.1709,17687.0
2025-05-21 14:25:00,224.49,224.81,224.49,224.75,3767.0,223.141,223.4591,223.141,223.3995,3767.0
2025-05-21 14:30:00,224.68,224.82,224.56,224.6,10388.0,223.3299,223.4691,223.2106,223.2504,10388.0
2025-05-21 14:35:00,224.6,224.84,224.5,224.51,8587.0,223.2504,223.4889,223.151,223.1609,8587.0
2025-05-21 14:40:00,224.58,224.69,224.49,224.64,15872.0,223.2305,223.3398,223.141,223.2901,15872.0
2025-05-21 14:45:00,224.61,224.66,224.43,224.46,2769.0,223.2603,223.31,223.0814,223.1112,2769.0
2025-05-21 14:50:00,224.44,224.54,224.36,224.51,12722.0,223.0913,223.1907,223.0118,223.1609,12722.0
2025-05-21 14:55:00,224.5,224.5,224.24,224.26,14234.0,223.151,223.151,222.8925,222.9124,14234.0
2025-05-21 15:00:00,224.23,224.31,224.13,224.2,8744.0,222.8826,222.9621,222.7832,222.8528,8744.0
2025-05-21 15:05:00,224.2,224.25,223.84,223.96,5928.0,222.8528,222.9025,222.495,222.6142,5928.0
2025-05-21 15:10:00,223.91,224.21,223.83,224.21,10499.0,222.5645,222.8627,222.485,222.8627,10499.0
2025-05-21 15:15:00,224.14,224.27,224.08,224.16,6941.0,222.7931,222.9224,222.7335,222.813,6941.0
2025-05-21 15:20:00,224.14,224.15,223.78,223.79,9344.0,222.7931,222.8031,222.4353,222.4453,9344.0
2025-05-21 15:25:00,223.74,223.81,223.6,223.6,22411.0,222.3956,222.4651,222.2564,222.2564,22411.0
2025-05-21 15:30:00,223.63,223.89,223.56,223.85,12514.0,222.2862,222.5447,222.2166,222.5049,12514.0
2025-05-21 15:35:00,223.83,224.06,223.73,224.06,12840.0,222.485,222.7136,222.3856,222.7136,12840.0
2025-05-21 15:40:00,224.06,224.17,223.98,224.03,22018.0,222.7136,222.823,222.6341,222.6838,22018.0
2025-05-21 15:45:00,224.04,224.05,223.63,223.67,28328.0,222.6938,222.7037,222.2862,222.326,28328.0
2025-05-21 15:50:00,223.66,223.81,223.58,223.58,48985.0,222.316,222.4651,222.2365,222.2365,48985.0
2025-05-21 15:55:00,223.6,223.81,223.48,223.61,139235.0,222.2564,222.4651,222.1371,222.2663,139235.0
2025-05-22 09:30:00,223.36,223.69,223.01,223.52,45079.0,222.0178,222.3459,221.6699,222.1769,45079.0
2025-05-22 09:35:00,223.39,223.57,223.0,223.26,9826.0,222.0477,222.2266,221.66,221.9184,9826.0
2025-05-22 09:40:00,223.36,223.52,223.25,223.36,2444.0,222.0178,222.1769,221.9085,222.0178,2444.0
2025-05-22 09:45:00,223.48,223.57,223.07,223.11,7880.0,222.1371,222.2266,221.7296,221.7693,7880.0
2025-05-22 09:50:00,223.12,223.25,222.71,223.13,4857.0,221.7793,221.9085,221.3717,221.7892,4857.0
2025-05-22 09:55:00,223.1,223.12,222.86,222.94,5091.0,221.7594,221.7793,221.5208,221.6004,5091.0
2025-05-22 10:00:00,223.03,223.21,222.98,223.07,15348.0,221.6898,221.8687,221.6401,221.7296,15348.0
2025-05-22 10:05:00,223.15,223.61,223.07,223.39,18602.0,221.8091,222.2663,221.7296,222.0477,18602.0
2025-05-22 10:10:00,223.29,223.4,223.13,223.14,9784.0,221.9483,222.0576,221.7892,221.7992,9784.0
2025-05-22 10:15:00,223.15,223.74,223.15,223.45,9881.0,221.8091,222.3956,221.8091,222.1073,9881.0
2025-05-22 10:20:00,223.4,223.41,222.94,222.97,6807.0,222.0576,222.0675,221.6004,221.6302,6807.0
2025-05-22 10:25:00,222.94,222.96,222.78,222.83,6568.0,221.6004,221.6202,221.4413,221.491,6568.0
2025-05-22 10:30:00,222.79,222.91,222.54,222.54,3467.0,221.4513,221.5705,221.2028,221.2028,3467.0
2025-05-22 10:35:00,222.58,222.58,222.27,222.27,3693.0,221.2425,221.2425,220.9344,220.9344,3693.0
2025-05-22 10:40:00,222.23,222.44,222.06,222.09,4209.0,220.8946,221.1034,220.7256,220.7555,4209.0
2025-05-22 10:45:00,222.25,222.29,221.98,222.24,16640.0,220.9145,220.9543,220.6461,220.9046,16640.0
2025-05-22 10:50:00,222.17,222.56,222.14,222.48,11994.0,220.835,221.2226,220.8052,221.1431,11994.0
2025-05-22 10:55:00,222.38,222.38,221.92,222.36,18648.0,221.0437,221.0437,220.5865,221.0238,18648.0
2025-05-22 11:00:00,222.27,222.63,222.27,222.43,6350.0,220.9344,221.2922,220.9344,221.0934,6350.0
2025-05-22 11:05:00,222.43,222.81,222.4,222.81,8676.0,221.0934,221.4711,221.0636,221.4711,8676.0
2025-05-22 11:10:00,222.75,222.84,222.49,222.6,5454.0,221.4115,221.501,221.1531,221.2624,5454.0
2025-05-22 11:15:00,222.59,222.6,222.39,222.54,5163.0,221.2525,221.2624,221.0537,221.2028,5163.0
2025-05-22 11:20:00,222.58,222.89,222.58,222.82,7491.0,221.2425,221.5507,221.2425,221.4811,7491.0
2025-05-22 11:25:00,222.81,222.87,222.62,222.71,4683.0,221.4711,221.5308,221.2823,221.3717,4683.0
2025-05-22 11:30:00,222.56,222.82,222.56,222.75,8685.0,221.2226,221.4811,221.2226,221.4115,8685.0
2025-05-22 11:35:00,222.82,223.0,222.71,222.91,25049.0,221.4811,221.66,221.3717,221.5705,25049.0
2025-05-22 11:40:00,222.87,222.92,222.73,222.82,35167.0,221.5308,221.5805,221.3916,221.4811,35167.0
2025-05-22 11:45:00,222.83,222.83,222.53,222.56,17144.0,221.491,221.491,221.1928,221.2226,17144.0
2025-05-22 11:50:00,222.52,222.71,222.49,222.67,20014.0,221.1829,221.3717,221.1531,221.332,20014.0
2025-05-22 11:55:00,222.7,222.85,222.68,222.77,46216.0,221.3618,221.5109,221.3419,221.4314,46216.0
2025-05-22 12:00:00,222.88,222.96,222.76,222.86,4290.0,221.5407,221.6202,221.4214,221.5208,4290.0
2025-05-22 12:05:00,222.86,223.01,222.74,223.01,24466.0,221.5208,221.6699,221.4016,221.6699,24466.0
2025-05-22 12:10:00,223.06,223.33,223.01,223.07,11414.0,221.7196,221.988,221.6699,221.7296,11414.0
2025-05-22 12:15:00,223.07,223.29,223.01,223.01,14211.0,221.7296,221.9483,221.6699,221.6699,14211.0
2025-05-22 12:20:00,222.99,223.06,222.88,222.96,3902.0,221.6501,221.7196,221.5407,221.6202,3902.0
2025-05-22 12:25:00,222.9,222.94,222.68,222.86,27381.0,221.5606,221.6004,221.3419,221.5208,27381.0
2025-05-22 12:30:00,222.78,222.8,222.57,222.74,8344.0,221.4413,221.4612,221.2326,221.4016,8344.0
2025-05-22 12:35:00,222.79,223.0,222.74,222.97,26102.0,221.4513,221.66,221.4016,221.6302,26102.0
2025-05-22 12:40:00,222.91,223.07,222.88,223.0,12460.0,221.5705,221.7296,221.5407,221.66,12460.0
2025-05-22 12:45:00,222.94,223.1,222.9,222.92,3763.0,221.6004,221.7594,221.5606,221.5805,3763.0
2025-05-22 12:50:00,222.92,222.93,222.68,222.69,38881.0,221.5805,221.5904,221.3419,221.3519,38881.0
2025-05-22 12:55:00,222.67,222.67,222.45,222.66,27139.0,221.332,221.332,221.1133,221.322,27139.0
2025-05-22 13:00:00,222.66,222.68,222.47,222.53,6900.0,221.322,221.3419,221.1332,221.1928,6900.0
2025-05-22 13:05:00,222.48,222.55,222.45,222.49,2657.0,221.1431,221.2127,221.1133,221.1531,2657.0
2025-05-22 13:10:00,222.56,222.83,222.5,222.75,13224.0,221.2226,221.491,221.163,221.4115,13224.0
2025-05-22 13:15:00,222.75,223.13,222.69,223.05,13034.0,221.4115,221.7892,221.3519,221.7097,13034.0
2025-05-22 13:20:00,223.08,223.39,223.08,223.39,27910.0,221.7395,222.0477,221.7395,222.0477,27910.0
2025-05-22 13:25:00,223.35,223.63,223.35,223.42,6063.0,222.0079,222.2862,222.0079,222.0775,6063.0
2025-05-22 13:30:00,223.42,223.52,223.29,223.47,6008.0,222.0775,222.1769,221.9483,222.1272,6008.0
2025-05-22 13:35:00,223.5,223.5,223.35,223.45,4676.0,222.157,222.157,222.0079,222.1073,4676.0
2025-05-22 13:40:00,223.43,223.53,223.41,223.5,15349.0,222.0874,222.1868,222.0675,222.157,15349.0
2025-05-22 13:45:00,223.5,223.83,223.48,223.7,14627.0,222.157,222.485,222.1371,222.3558,14627.0
2025-05-22 13:50:00,223.76,223.76,223.54,223.67,5362.0,222.4154,222.4154,222.1968,222.326,5362.0
2025-05-22 13:55:00,223.64,223.89,223.64,223.73,4446.0,222.2962,222.5447,222.2962,222.3856,4446.0
2025-05-22 14:00:00,223.72,223.9,223.71,223.79,3029.0,222.3757,222.5546,222.3657,222.4453,3029.0
2025-05-22 14:05:00,223.81,223.86,223.73,223.81,11768.0,222.4651,222.5148,222.3856,222.4651,11768.0
2025-05-22 14:10:00,223.75,223.88,223.5,223.88,18227.0,222.4055,222.5347,222.157,222.5347,18227.0
2025-05-22 14:15:00,223.91,224.13,223.85,224.13,5011.0,222.5645,222.7832,222.5049,222.7832,5011.0
2025-05-22 14:20:00,224.11,224.35,224.03,224.28,4254.0,222.7633,223.0019,222.6838,222.9323,4254.0
2025-05-22 14:25:00,224.28,224.29,224.04,224.08,5180.0,222.9323,222.9422,222.6938,222.7335,5180.0
2025-05-22 14:30:00,224.02,224.08,223.84,223.94,9081.0,222.6739,222.7335,222.495,222.5944,9081.0
2025-05-22 14:35:00,223.92,223.99,223.77,223.8,6638.0,222.5745,222.6441,222.4254,222.4552,6638.0
2025-05-22 14:40:00,223.78,223.86,223.69,223.71,4342.0,222.4353,222.5148,222.3459,222.3657,4342.0
2025-05-22 14:45:00,223.74,223.88,223.69,223.69,6726.0,222.3956,222.5347,222.3459,222.3459,6726.0
2025-05-22 14:50:00,223.73,223.96,223.71,223.83,5481.0,222.3856,222.6142,222.3657,222.485,5481.0
2025-05-22 14:55:00,223.88,224.0,223.86,223.88,5522.0,222.5347,222.654,222.5148,222.5347,5522.0
2025-05-22 15:00:00,223.83,223.9,223.78,223.8,5971.0,222.485,222.5546,222.4353,222.4552,5971.0
2025-05-22 15:05:00,223.79,223.94,223.79,223.81,5437.0,222.4453,222.5944,222.4453,222.4651,5437.0
2025-05-22 15:10:00,223.81,223.97,223.78,223.81,5799.0,222.4651,222.6242,222.4353,222.4651,5799.0
2025-05-22 15:15:00,223.8,223.88,223.7,223.81,21502.0,222.4552,222.5347,222.3558,222.4651,21502.0
2025-05-22 15:20:00,223.81,223.96,223.81,223.88,6756.0,222.4651,222.6142,222.4651,222.5347,6756.0
2025-05-22 15:25:00,223.92,224.16,223.86,224.08,5355.0,222.5745,222.813,222.5148,222.7335,5355.0
2025-05-22 15:30:00,224.11,224.25,224.07,224.22,10396.0,222.7633,222.9025,222.7236,222.8727,10396.0
2025-05-22 15:35:00,224.2,224.21,224.0,224.15,20251.0,222.8528,222.8627,222.654,222.8031,20251.0
2025-05-22 15:40:00,224.15,224.21,223.94,223.99,11706.0,222.8031,222.8627,222.5944,222.6441,11706.0
2025-05-22 15:45:00,223.95,223.95,223.67,223.76,9691.0,222.6043,222.6043,222.326,222.4154,9691.0
2025-05-22 15:50:00,223.93,223.95,223.38,223.4,22946.0,222.5844,222.6043,222.0377,222.0576,22946.0
2025-05-22 15:55:00,223.36,223.36,222.8,222.84,50956.0,222.0178,222.0178,221.4612,221.501,50956.0
2025-05-23 09:30:00,220.12,221.49,220.01,221.24,31647.0,218.7973,220.1591,218.688,219.9106,31647.0
2025-05-23 09:35:00,221.24,221.37,220.96,221.21,6566.0,219.9106,220.0398,219.6323,219.8808,6566.0
2025-05-23 09:40:00,221.21,221.35,220.94,221.18,10027.0,219.8808,220.0199,219.6124,219.8509,10027.0
2025-05-23 09:45:00,221.4,221.59,221.07,221.59,12464.0,220.0696,220.2585,219.7416,220.2585,12464.0
2025-05-23 09:50:00,221.55,221.75,221.42,221.64,11523.0,220.2187,220.4175,220.0895,220.3082,11523.0
2025-05-23 09:55:00,221.71,221.98,221.58,221.89,10580.0,220.3778,220.6461,220.2485,220.5567,10580.0
2025-05-23 10:00:00,221.86,222.19,221.74,222.15,8627.0,220.5269,220.8549,220.4076,220.8151,8627.0
2025-05-23 10:05:00,222.12,222.61,222.09,222.16,34487.0,220.7853,221.2723,220.7555,220.825,34487.0
2025-05-23 10:10:00,222.1,222.37,222.0,222.18,16654.0,220.7654,221.0338,220.666,220.8449,16654.0
2025-05-23 10:15:00,222.2,222.26,221.83,221.83,14501.0,220.8648,220.9244,220.497,220.497,14501.0
2025-05-23 10:20:00,221.81,222.12,221.7,222.12,8803.0,220.4772,220.7853,220.3678,220.7853,8803.0
2025-05-23 10:25:00,222.09,222.15,221.77,221.82,5518.0,220.7555,220.8151,220.4374,220.4871,5518.0
2025-05-23 10:30:00,221.85,222.2,221.7,222.2,7515.0,220.5169,220.8648,220.3678,220.8648,7515.0
2025-05-23 10:35:00,222.25,222.28,221.99,222.2,4450.0,220.9145,220.9443,220.6561,220.8648,4450.0
2025-05-23 10:40:00,222.15,222.49,222.09,222.45,5290.0,220.8151,221.1531,220.7555,221.1133,5290.0
2025-05-23 10:45:00,222.45,222.71,222.36,222.59,10991.0,221.1133,221.3717,221.0238,221.2525,10991.0
2025-05-23 10:50:00,222.66,222.67,222.33,222.39,15627.0,221.322,221.332,220.994,221.0537,15627.0
2025-05-23 10:55:00,222.41,222.41,222.23,222.3,7536.0,221.0735,221.0735,220.8946,220.9642,7536.0
2025-05-23 11:00:00,222.3,222.71,222.3,222.68,5052.0,220.9642,221.3717,220.9642,221.3419,5052.0
2025-05-23 11:05:00,222.57,222.94,222.43,222.81,16681.0,221.2326,221.6004,221.0934,221.4711,16681.0
2025-05-23 11:10:00,222.78,222.81,222.55,222.67,5880.0,221.4413,221.4711,221.2127,221.332,5880.0
2025-05-23 11:15:00,222.72,222.94,222.44,222.72,4814.0,221.3817,221.6004,221.1034,221.3817,4814.0
2025-05-23 11:20:00,222.77,223.0,222.58,222.79,23982.0,221.4314,221.66,221.2425,221.4513,23982.0
2025-05-23 11:25:00,222.61,222.68,222.51,222.68,33465.0,221.2723,221.3419,221.1729,221.3419,33465.0
2025-05-23 11:30:00,222.67,222.77,222.5,222.73,62673.0,221.332,221.4314,221.163,221.3916,62673.0
2025-05-23 11:35:00,222.75,222.91,222.6,222.66,11176.0,221.4115,221.5705,221.2624,221.322,11176.0
2025-05-23 11:40:00,222.7,222.78,222.49,222.57,7871.0,221.3618,221.4413,221.1531,221.2326,7871.0
2025-05-23 11:45:00,222.56,222.57,222.43,222.43,6368.0,221.2226,221.2326,221.0934,221.0934,6368.0
2025-05-23 11:50:00,222.57,222.62,222.2,222.2,4783.0,221.2326,221.2823,220.8648,220.8648,4783.0
2025-05-23 11:55:00,222.16,222.2,221.79,221.83,7225.0,220.825,220.8648,220.4573,220.497,7225.0
2025-05-23 12:00:00,221.87,222.11,221.75,221.78,22638.0,220.5368,220.7753,220.4175,220.4473,22638.0
2025-05-23 12:05:00,221.69,221.95,221.34,221.95,22383.0,220.3579,220.6163,220.01,220.6163,22383.0
2025-05-23 12:10:00,222.05,222.05,221.83,221.88,1362.0,220.7157,220.7157,220.497,220.5467,1362.0
2025-05-23 12:15:00,221.93,222.05,221.82,221.89,3983.0,220.5964,220.7157,220.4871,220.5567,3983.0
2025-05-23 12:20:00,221.87,222.14,221.86,222.03,4709.0,220.5368,220.8052,220.5269,220.6958,4709.0
2025-05-23 12:25:00,222.03,222.16,221.94,221.94,3622.0,220.6958,220.825,220.6064,220.6064,3622.0
2025-05-23 12:30:00,221.96,221.96,221.66,221.74,6406.0,220.6262,220.6262,220.3281,220.4076,6406.0
2025-05-23 12:35:00,221.83,222.11,221.81,222.07,6196.0,220.497,220.7753,220.4772,220.7356,6196.0
2025-05-23 12:40:00,222.11,222.12,221.95,222.06,6481.0,220.7753,220.7853,220.6163,220.7256,6481.0
2025-05-23 12:45:00,222.01,222.2,222.0,222.08,14746.0,220.6759,220.8648,220.666,220.7455,14746.0
2025-05-23 12:50:00,222.16,222.29,222.03,222.27,2758.0,220.825,220.9543,220.6958,220.9344,2758.0
2025-05-23 12:55:00,222.26,222.28,222.09,222.13,6524.0,220.9244,220.9443,220.7555,220.7952,6524.0
2025-05-23 13:00:00,222.13,222.26,221.99,222.22,7781.0,220.7952,220.9244,220.6561,220.8847,7781.0
2025-05-23 13:05:00,222.22,222.34,222.17,222.27,3240.0,220.8847,221.004,220.835,220.9344,3240.0
2025-05-23 13:10:00,222.31,222.47,222.27,222.42,7399.0,220.9741,221.1332,220.9344,221.0835,7399.0
2025-05-23 13:15:00,222.42,222.8,222.36,222.71,6830.0,221.0835,221.4612,221.0238,221.3717,6830.0
2025-05-23 13:20:00,222.73,222.79,222.63,222.66,1419.0,221.3916,221.4513,221.2922,221.322,1419.0
2025-05-23 13:25:00,222.63,222.79,222.63,222.75,8296.0,221.2922,221.4513,221.2922,221.4115,8296.0
2025-05-23 13:30:00,222.7,222.7,222.41,222.41,7769.0,221.3618,221.3618,221.0735,221.0735,7769.0
2025-05-23 13:35:00,222.39,222.56,222.35,222.56,7389.0,221.0537,221.2226,221.0139,221.2226,7389.0
2025-05-23 13:40:00,222.5,222.59,222.42,222.51,5245.0,221.163,221.2525,221.0835,221.1729,5245.0
2025-05-23 13:45:00,222.62,222.66,222.6,222.65,2951.0,221.2823,221.322,221.2624,221.3121,2951.0
2025-05-23 13:50:00,222.8,223.0,222.7,222.74,3989.0,221.4612,221.66,221.3618,221.4016,3989.0
2025-05-23 13:55:00,222.79,222.79,222.56,222.6,3720.0,221.4513,221.4513,221.2226,221.2624,3720.0
2025-05-23 14:00:00,222.6,222.78,222.6,222.78,4612.0,221.2624,221.4413,221.2624,221.4413,4612.0
2025-05-23 14:05:00,222.8,222.88,222.72,222.73,4494.0,221.4612,221.5407,221.3817,221.3916,4494.0
2025-05-23 14:10:00,222.71,222.85,222.67,222.84,3235.0,221.3717,221.5109,221.332,221.501,3235.0
2025-05-23 14:15:00,222.85,222.95,222.73,222.75,3960.0,221.5109,221.6103,221.3916,221.4115,3960.0
2025-05-23 14:20:00,222.67,222.75,222.31,222.46,11477.0,221.332,221.4115,220.9741,221.1232,11477.0
2025-05-23 14:25:00,222.46,222.72,222.37,222.53,13659.0,221.1232,221.3817,221.0338,221.1928,13659.0
2025-05-23 14:30:00,222.59,222.72,222.56,222.66,14505.0,221.2525,221.3817,221.2226,221.322,14505.0
2025-05-23 14:35:00,222.66,222.89,222.65,222.67,8405.0,221.322,221.5507,221.3121,221.332,8405.0
2025-05-23 14:40:00,222.68,222.71,222.63,222.7,5774.0,221.3419,221.3717,221.2922,221.3618,5774.0
2025-05-23 14:45:00,222.65,222.78,222.59,222.77,7905.0,221.3121,221.4413,221.2525,221.4314,7905.0
2025-05-23 14:50:00,222.77,222.88,222.74,222.83,4071.0,221.4314,221.5407,221.4016,221.491,4071.0
2025-05-23 14:55:00,222.79,222.86,222.72,222.77,9453.0,221.4513,221.5208,221.3817,221.4314,9453.0
2025-05-23 15:00:00,222.7,222.73,222.63,222.7,4330.0,221.3618,221.3916,221.2922,221.3618,4330.0
2025-05-23 15:05:00,222.74,222.83,222.66,222.83,27432.0,221.4016,221.491,221.322,221.491,27432.0
2025-05-23 15:10:00,222.82,223.01,222.78,223.0,8691.0,221.4811,221.6699,221.4413,221.66,8691.0
2025-05-23 15:15:00,223.01,223.01,222.64,222.69,7806.0,221.6699,221.6699,221.3022,221.3519,7806.0
2025-05-23 15:20:00,222.68,222.69,222.52,222.65,8337.0,221.3419,221.3519,221.1829,221.3121,8337.0
2025-05-23 15:25:00,222.63,222.65,222.5,222.59,10615.0,221.2922,221.3121,221.163,221.2525,10615.0
2025-05-23 15:30:00,222.59,222.76,222.54,222.75,11995.0,221.2525,221.4214,221.2028,221.4115,11995.0
2025-05-23 15:35:00,222.74,222.77,222.62,222.74,11789.0,221.4016,221.4314,221.2823,221.4016,11789.0
2025-05-23 15:40:00,222.7,222.88,222.56,222.66,12624.0,221.3618,221.5407,221.2226,221.322,12624.0
2025-05-23 15:45:00,222.68,222.79,222.51,222.57,20501.0,221.3419,221.4513,221.1729,221.2326,20501.0
2025-05-23 15:50:00,222.48,222.51,221.97,222.01,25399.0,221.1431,221.1729,220.6362,220.6759,25399.0
2025-05-23 15:55:00,221.96,222.31,221.72,222.17,135786.0,220.6262,220.9741,220.3877,220.835,135786.0
2025-05-27 09:30:00,223.93,223.93,223.09,223.13,57146.0,222.5844,222.5844,221.7495,221.7892,57146.0
2025-05-27 09:35:00,223.16,223.96,223.02,223.8,14541.0,221.819,222.6142,221.6799,222.4552,14541.0
2025-05-27 09:40:00,223.81,224.13,223.77,223.81,9886.0,222.4651,222.7832,222.4254,222.4651,9886.0
2025-05-27 09:45:00,223.8,224.05,223.48,223.53,23616.0,222.4552,222.7037,222.1371,222.1868,23616.0
2025-05-27 09:50:00,223.49,223.62,223.26,223.36,10746.0,222.1471,222.2763,221.9184,222.0178,10746.0
2025-05-27 09:55:00,223.22,223.38,222.74,222.84,6184.0,221.8787,222.0377,221.4016,221.501,6184.0
2025-05-27 10:00:00,222.83,223.16,222.77,223.14,50836.0,221.491,221.819,221.4314,221.7992,50836.0
2025-05-27 10:05:00,223.14,223.33,222.96,223.23,14519.0,221.7992,221.988,221.6202,221.8886,14519.0
2025-05-27 10:10:00,223.28,223.41,223.18,223.29,8297.0,221.9383,222.0675,221.8389,221.9483,8297.0
2025-05-27 10:15:00,223.29,223.62,223.27,223.47,29318.0,221.9483,222.2763,221.9284,222.1272,29318.0
2025-05-27 10:20:00,223.45,223.82,223.45,223.68,33067.0,222.1073,222.4751,222.1073,222.3359,33067.0
2025-05-27 10:25:00,223.77,223.92,223.36,223.52,16556.0,222.4254,222.5745,222.0178,222.1769,16556.0
2025-05-27 10:30:00,223.55,223.62,223.47,223.58,7571.0,222.2067,222.2763,222.1272,222.2365,7571.0
2025-05-27 10:35:00,223.59,223.93,223.58,223.86,5563.0,222.2465,222.5844,222.2365,222.5148,5563.0
2025-05-27 10:40:00,223.89,224.06,223.68,223.68,9863.0,222.5447,222.7136,222.3359,222.3359,9863.0
2025-05-27 10:45:00,223.74,223.93,223.7,223.79,19156.0,222.3956,222.5844,222.3558,222.4453,19156.0
2025-05-27 10:50:00,223.85,224.02,223.8,223.97,11528.0,222.5049,222.6739,222.4552,222.6242,11528.0
2025-05-27 10:55:00,223.97,224.09,223.83,224.08,10413.0,222.6242,222.7435,222.485,222.7335,10413.0
2025-05-27 11:00:00,224.11,224.21,223.96,223.98,15588.0,222.7633,222.8627,222.6142,222.6341,15588.0
2025-05-27 11:05:00,223.98,224.05,223.83,223.93,48460.0,222.6341,222.7037,222.485,222.5844,48460.0
2025-05-27 11:10:00,224.03,224.06,223.86,223.93,20992.0,222.6838,222.7136,222.5148,222.5844,20992.0
2025-05-27 11:15:00,223.93,224.43,223.93,224.29,46694.0,222.5844,223.0814,222.5844,222.9422,46694.0
2025-05-27 11:20:00,224.24,224.45,224.11,224.33,41850.0,222.8925,223.1013,222.7633,222.982,41850.0
2025-05-27 11:25:00,224.34,224.54,224.21,224.3,30459.0,222.9919,223.1907,222.8627,222.9522,30459.0
2025-05-27 11:30:00,224.33,224.57,224.22,224.53,23067.0,222.982,223.2206,222.8727,223.1808,23067.0
2025-05-27 11:35:00,224.51,224.64,224.38,224.59,9663.0,223.1609,223.2901,223.0317,223.2404,9663.0
2025-05-27 11:40:00,224.55,224.6,224.41,224.55,11482.0,223.2007,223.2504,223.0615,223.2007,11482.0
2025-05-27 11:45:00,224.61,224.68,224.25,224.26,8682.0,223.2603,223.3299,222.9025,222.9124,8682.0
2025-05-27 11:50:00,224.31,224.33,224.1,224.26,8693.0,222.9621,222.982,222.7534,222.9124,8693.0
2025-05-27 11:55:00,224.25,224.38,224.14,224.14,13103.0,222.9025,223.0317,222.7931,222.7931,13103.0
2025-05-27 12:00:00,224.15,224.43,224.15,224.38,5677.0,222.8031,223.0814,222.8031,223.0317,5677.0
2025-05-27 12:05:00,224.32,224.47,224.27,224.32,7689.0,222.9721,223.1212,222.9224,222.9721,7689.0
2025-05-27 12:10:00,224.32,224.42,224.22,224.34,18305.0,222.9721,223.0715,222.8727,222.9919,18305.0
2025-05-27 12:15:00,224.3,224.32,224.04,224.13,12015.0,222.9522,222.9721,222.6938,222.7832,12015.0
2025-05-27 12:20:00,224.13,224.37,224.07,224.37,7177.0,222.7832,223.0218,222.7236,223.0218,7177.0
2025-05-27 12:25:00,224.32,224.32,223.92,223.96,36655.0,222.9721,222.9721,222.5745,222.6142,36655.0
2025-05-27 12:30:00,223.96,224.01,223.87,224.0,12007.0,222.6142,222.6639,222.5248,222.654,12007.0
2025-05-27 12:35:00,224.0,224.38,223.95,224.38,19176.0,222.654,223.0317,222.6043,223.0317,19176.0
2025-05-27 12:40:00,224.38,224.47,224.32,224.34,5299.0,223.0317,223.1212,222.9721,222.9919,5299.0
2025-05-27 12:45:00,224.42,224.42,224.0,224.18,6556.0,223.0715,223.0715,222.654,222.8329,6556.0
2025-05-27 12:50:00,224.13,224.38,224.12,224.23,6825.0,222.7832,223.0317,222.7733,222.8826,6825.0
2025-05-27 12:55:00,224.18,224.21,224.1,224.18,6134.0,222.8329,222.8627,222.7534,222.8329,6134.0
2025-05-27 13:00:00,224.21,224.28,224.13,224.18,9300.0,222.8627,222.9323,222.7832,222.8329,9300.0
2025-05-27 13:05:00,224.17,224.25,224.09,224.13,5524.0,222.823,222.9025,222.7435,222.7832,5524.0
2025-05-27 13:10:00,224.12,224.13,223.98,224.05,6302.0,222.7733,222.7832,222.6341,222.7037,6302.0
2025-05-27 13:15:00,224.02,224.2,223.96,224.19,9427.0,222.6739,222.8528,222.6142,222.8428,9427.0
2025-05-27 13:20:00,224.21,224.25,224.05,224.08,7859.0,222.8627,222.9025,222.7037,222.7335,7859.0
2025-05-27 13:25:00,224.08,224.08,223.91,223.94,8448.0,222.7335,222.7335,222.5645,222.5944,8448.0
2025-05-27 13:30:00,223.96,224.03,223.93,223.94,9092.0,222.6142,222.6838,222.5844,222.5944,9092.0
2025-05-27 13:35:00,223.93,224.01,223.87,223.95,8729.0,222.5844,222.6639,222.5248,222.6043,8729.0
2025-05-27 13:40:00,223.93,224.08,223.91,224.03,14620.0,222.5844,222.7335,222.5645,222.6838,14620.0
2025-05-27 13:45:00,224.03,224.31,224.02,224.23,24917.0,222.6838,222.9621,222.6739,222.8826,24917.0
2025-05-27 13:50:00,224.23,224.31,224.15,224.25,14307.0,222.8826,222.9621,222.8031,222.9025,14307.0
2025-05-27 13:55:00,224.23,224.55,224.22,224.55,8369.0,222.8826,223.2007,222.8727,223.2007,8369.0
2025-05-27 14:00:00,224.55,224.93,224.49,224.89,31814.0,223.2007,223.5784,223.141,223.5386,31814.0
2025-05-27 14:05:00,224.88,224.96,224.68,224.76,16834.0,223.5287,223.6082,223.3299,223.4094,16834.0
2025-05-27 14:10:00,224.74,224.91,224.67,224.83,17028.0,223.3895,223.5585,223.32,223.479,17028.0
2025-05-27 14:15:00,224.84,224.87,224.68,224.71,10390.0,223.4889,223.5188,223.3299,223.3597,10390.0
2025-05-27 14:20:00,224.67,224.79,224.61,224.65,10884.0,223.32,223.4392,223.2603,223.3001,10884.0
2025-05-27 14:25:00,224.64,224.71,224.59,224.66,15678.0,223.2901,223.3597,223.2404,223.31,15678.0
2025-05-27 14:30:00,224.65,224.71,224.54,224.71,18158.0,223.3001,223.3597,223.1907,223.3597,18158.0
2025-05-27 14:35:00,224.71,224.82,224.67,224.75,7513.0,223.3597,223.4691,223.32,223.3995,7513.0
2025-05-27 14:40:00,224.75,224.8,224.64,224.68,11606.0,223.3995,223.4492,223.2901,223.3299,11606.0
2025-05-27 14:45:00,224.68,224.68,224.54,224.63,13852.0,223.3299,223.3299,223.1907,223.2802,13852.0
2025-05-27 14:50:00,224.62,224.68,224.56,224.62,8147.0,223.2703,223.3299,223.2106,223.2703,8147.0
2025-05-27 14:55:00,224.62,224.73,224.48,224.51,23045.0,223.2703,223.3796,223.1311,223.1609,23045.0
2025-05-27 15:00:00,224.52,224.8,224.46,224.8,18965.0,223.1709,223.4492,223.1112,223.4492,18965.0
2025-05-27 15:05:00,224.8,224.85,224.53,224.56,14403.0,223.4492,223.4989,223.1808,223.2106,14403.0
2025-05-27 15:10:00,224.52,224.71,224.51,224.61,16399.0,223.1709,223.3597,223.1609,223.2603,16399.0
2025-05-27 15:15:00,224.65,224.67,224.52,224.52,11772.0,223.3001,223.32,223.1709,223.1709,11772.0
2025-05-27 15:20:00,224.57,224.6,224.49,224.56,11398.0,223.2206,223.2504,223.141,223.2106,11398.0
2025-05-27 15:25:00,224.56,224.59,224.35,224.37,15208.0,223.2106,223.2404,223.0019,223.0218,15208.0
2025-05-27 15:30:00,224.34,224.51,224.34,224.5,17272.0,222.9919,223.1609,222.9919,223.151,17272.0
2025-05-27 15:35:00,224.5,224.5,224.29,224.33,23418.0,223.151,223.151,222.9422,222.982,23418.0
2025-05-27 15:40:00,224.34,224.45,224.29,224.3,26384.0,222.9919,223.1013,222.9422,222.9522,26384.0
2025-05-27 15:45:00,224.27,224.31,224.13,224.17,23546.0,222.9224,222.9621,222.7832,222.823,23546.0
2025-05-27 15:50:00,224.17,224.34,224.01,224.2,45865.0,222.823,222.9919,222.6639,222.8528,45865.0
2025-05-27 15:55:00,224.17,224.41,224.1,224.35,181150.0,222.823,223.0615,222.7534,223.0019,181150.0
2025-05-28 09:30:00,225.0,225.45,224.56,224.56,37263.0,223.648,224.0953,223.2106,223.2106,37263.0
2025-05-28 09:35:00,224.51,224.85,224.29,224.81,29917.0,223.1609,223.4989,222.9422,223.4591,29917.0
2025-05-28 09:40:00,224.69,224.82,224.4,224.4,12186.0,223.3398,223.4691,223.0516,223.0516,12186.0
2025-05-28 09:45:00,224.46,224.8,224.45,224.62,17243.0,223.1112,223.4492,223.1013,223.2703,17243.0
2025-05-28 09:50:00,224.51,224.57,224.23,224.23,17748.0,223.1609,223.2206,222.8826,222.8826,17748.0
2025-05-28 09:55:00,224.31,224.65,224.31,224.57,25136.0,222.9621,223.3001,222.9621,223.2206,25136.0
2025-05-28 10:00:00,224.57,224.75,224.38,224.74,28898.0,223.2206,223.3995,223.0317,223.3895,28898.0
2025-05-28 10:05:00,224.67,224.76,224.47,224.47,13972.0,223.32,223.4094,223.1212,223.1212,13972.0
2025-05-28 10:10:00,224.43,224.43,224.14,224.14,9549.0,223.0814,223.0814,222.7931,222.7931,9549.0
2025-05-28 10:15:00,224.1,224.2,223.91,224.19,9294.0,222.7534,222.8528,222.5645,222.8428,9294.0
2025-05-28 10:20:00,224.2,224.24,224.08,224.17,22991.0,222.8528,222.8925,222.7335,222.823,22991.0
2025-05-28 10:25:00,224.14,224.38,224.14,224.3,55823.0,222.7931,223.0317,222.7931,222.9522,55823.0
2025-05-28 10:30:00,224.3,224.31,224.04,224.07,36315.0,222.9522,222.9621,222.6938,222.7236,36315.0
2025-05-28 10:35:00,224.06,224.16,223.86,223.88,12675.0,222.7136,222.813,222.5148,222.5347,12675.0
2025-05-28 10:40:00,223.94,224.08,223.88,224.01,5200.0,222.5944,222.7335,222.5347,222.6639,5200.0
2025-05-28 10:45:00,223.97,223.97,223.7,223.82,14018.0,222.6242,222.6242,222.3558,222.4751,14018.0
2025-05-28 10:50:00,223.79,223.88,223.55,223.59,9726.0,222.4453,222.5347,222.2067,222.2465,9726.0
2025-05-28 10:55:00,223.67,223.88,223.67,223.84,6667.0,222.326,222.5347,222.326,222.495,6667.0
2025-05-28 11:00:00,223.84,224.0,223.79,223.99,9502.0,222.495,222.654,222.4453,222.6441,9502.0
2025-05-28 11:05:00,223.99,223.99,223.8,223.84,10161.0,222.6441,222.6441,222.4552,222.495,10161.0
2025-05-28 11:10:00,223.84,223.84,223.4,223.42,16708.0,222.495,222.495,222.0576,222.0775,16708.0
2025-05-28 11:15:00,223.42,223.6,223.36,223.59,9515.0,222.0775,222.2564,222.0178,222.2465,9515.0
2025-05-28 11:20:00,223.63,223.67,223.42,223.47,7918.0,222.2862,222.326,222.0775,222.1272,7918.0
2025-05-28 11:25:00,223.48,223.48,223.14,223.14,4811.0,222.1371,222.1371,221.7992,221.7992,4811.0
2025-05-28 11:30:00,223.14,223.3,223.1,223.19,8435.0,221.7992,221.9582,221.7594,221.8489,8435.0
2025-05-28 11:35:00,223.21,223.26,223.1,223.26,10790.0,221.8687,221.9184,221.7594,221.9184,10790.0
2025-05-28 11:40:00,223.26,223.4,223.23,223.29,6006.0,221.9184,222.0576,221.8886,221.9483,6006.0
2025-05-28 11:45:00,223.33,223.52,223.28,223.52,5048.0,221.988,222.1769,221.9383,222.1769,5048.0
2025-05-28 11:50:00,223.53,223.56,223.46,223.55,5097.0,222.1868,222.2166,222.1172,222.2067,5097.0
2025-05-28 11:55:00,223.55,223.57,223.26,223.26,7302.0,222.2067,222.2266,221.9184,221.9184,7302.0
2025-05-28 12:00:00,223.26,223.44,223.26,223.34,5554.0,221.9184,222.0974,221.9184,221.998,5554.0
2025-05-28 12:05:00,223.36,223.59,223.34,223.58,4746.0,222.0178,222.2465,221.998,222.2365,4746.0
2025-05-28 12:10:00,223.59,223.6,223.4,223.46,4923.0,222.2465,222.2564,222.0576,222.1172,4923.0
2025-05-28 12:15:00,223.52,223.56,223.33,223.33,3351.0,222.1769,222.2166,221.988,221.988,3351.0
2025-05-28 12:20:00,223.32,223.37,223.15,223.15,5906.0,221.9781,222.0278,221.8091,221.8091,5906.0
2025-05-28 12:25:00,223.13,223.31,223.13,223.24,5928.0,221.7892,221.9681,221.7892,221.8986,5928.0
2025-05-28 12:30:00,223.28,223.32,223.17,223.19,5806.0,221.9383,221.9781,221.829,221.8489,5806.0
2025-05-28 12:35:00,223.23,223.5,223.23,223.34,5109.0,221.8886,222.157,221.8886,221.998,5109.0
2025-05-28 12:40:00,223.4,223.65,223.28,223.61,10538.0,222.0576,222.3061,221.9383,222.2663,10538.0
2025-05-28 12:45:00,223.62,223.62,223.51,223.55,4152.0,222.2763,222.2763,222.1669,222.2067,4152.0
2025-05-28 12:50:00,223.62,223.62,223.43,223.51,3502.0,222.2763,222.2763,222.0874,222.1669,3502.0
2025-05-28 12:55:00,223.56,223.69,223.51,223.62,3988.0,222.2166,222.3459,222.1669,222.2763,3988.0
2025-05-28 13:00:00,223.63,223.73,223.57,223.69,14560.0,222.2862,222.3856,222.2266,222.3459,14560.0
2025-05-28 13:05:00,223.69,223.71,223.53,223.57,11636.0,222.3459,222.3657,222.1868,222.2266,11636.0
2025-05-28 13:10:00,223.57,223.68,223.51,223.59,9946.0,222.2266,222.3359,222.1669,222.2465,9946.0
2025-05-28 13:15:00,223.57,223.62,223.53,223.59,7013.0,222.2266,222.2763,222.1868,222.2465,7013.0
2025-05-28 13:20:00,223.53,223.57,223.29,223.31,6284.0,222.1868,222.2266,221.9483,221.9681,6284.0
2025-05-28 13:25:00,223.3,223.3,223.17,223.25,4417.0,221.9582,221.9582,221.829,221.9085,4417.0
2025-05-28 13:30:00,223.25,223.28,223.06,223.09,6268.0,221.9085,221.9383,221.7196,221.7495,6268.0
2025-05-28 13:35:00,223.06,223.14,222.97,223.09,6646.0,221.7196,221.7992,221.6302,221.7495,6646.0
2025-05-28 13:40:00,223.11,223.11,222.87,222.94,3862.0,221.7693,221.7693,221.5308,221.6004,3862.0
2025-05-28 13:45:00,222.91,223.05,222.91,222.99,5113.0,221.5705,221.7097,221.5705,221.6501,5113.0
2025-05-28 13:50:00,222.97,223.04,222.83,223.02,9728.0,221.6302,221.6998,221.491,221.6799,9728.0
2025-05-28 13:55:00,223.02,223.09,223.01,223.06,6994.0,221.6799,221.7495,221.6699,221.7196,6994.0
2025-05-28 14:00:00,223.06,223.2,223.0,223.17,24505.0,221.7196,221.8588,221.66,221.829,24505.0
2025-05-28 14:05:00,223.12,223.21,223.05,223.05,16823.0,221.7793,221.8687,221.7097,221.7097,16823.0
2025-05-28 14:10:00,223.09,223.25,223.06,223.14,8855.0,221.7495,221.9085,221.7196,221.7992,8855.0
2025-05-28 14:15:00,223.12,223.16,223.02,223.02,8378.0,221.7793,221.819,221.6799,221.6799,8378.0
2025-05-28 14:20:00,223.06,223.06,222.88,223.02,11287.0,221.7196,221.7196,221.5407,221.6799,11287.0
2025-05-28 14:25:00,223.04,223.15,223.02,223.15,12776.0,221.6998,221.8091,221.6799,221.8091,12776.0
2025-05-28 14:30:00,223.14,223.2,223.05,223.09,11932.0,221.7992,221.8588,221.7097,221.7495,11932.0
2025-05-28 14:35:00,223.08,223.2,223.02,223.02,8698.0,221.7395,221.8588,221.6799,221.6799,8698.0
2025-05-28 14:40:00,223.01,223.08,222.95,223.0,9924.0,221.6699,221.7395,221.6103,221.66,9924.0
2025-05-28 14:45:00,223.01,223.05,222.97,223.03,11374.0,221.6699,221.7097,221.6302,221.6898,11374.0
2025-05-28 14:50:00,223.01,223.01,222.16,222.42,33471.0,221.6699,221.6699,220.825,221.0835,33471.0
2025-05-28 14:55:00,222.49,222.82,222.48,222.82,9025.0,221.1531,221.4811,221.1431,221.4811,9025.0
2025-05-28 15:00:00,222.78,222.9,222.71,222.77,16900.0,221.4413,221.5606,221.3717,221.4314,16900.0
2025-05-28 15:05:00,222.81,223.16,222.77,223.04,17255.0,221.4711,221.819,221.4314,221.6998,17255.0
2025-05-28 15:10:00,223.03,223.12,222.75,222.9,29784.0,221.6898,221.7793,221.4115,221.5606,29784.0
2025-05-28 15:15:00,222.92,223.0,222.78,222.98,14295.0,221.5805,221.66,221.4413,221.6401,14295.0
2025-05-28 15:20:00,222.91,222.92,222.8,222.82,8467.0,221.5705,221.5805,221.4612,221.4811,8467.0
2025-05-28 15:25:00,222.84,222.87,222.72,222.73,11617.0,221.501,221.5308,221.3817,221.3916,11617.0
2025-05-28 15:30:00,222.7,222.75,222.58,222.59,14539.0,221.3618,221.4115,221.2425,221.2525,14539.0
2025-05-28 15:35:00,222.59,222.6,222.46,222.57,11258.0,221.2525,221.2624,221.1232,221.2326,11258.0
2025-05-28 15:40:00,222.59,222.66,222.44,222.57,22195.0,221.2525,221.322,221.1034,221.2326,22195.0
2025-05-28 15:45:00,222.59,222.76,222.47,222.52,21172.0,221.2525,221.4214,221.1332,221.1829,21172.0
2025-05-28 15:50:00,222.51,222.55,222.05,222.23,61747.0,221.1729,221.2127,220.7157,220.8946,61747.0
2025-05-28 15:55:00,222.2,222.46,221.96,222.12,305907.0,220.8648,221.1232,220.6262,220.7853,305907.0
2025-05-29 09:30:00,222.44,223.59,221.24,221.76,73445.0,221.1034,222.2465,219.9106,220.4275,73445.0
2025-05-29 09:35:00,221.9,222.3,221.71,221.98,23724.0,220.5666,220.9642,220.3778,220.6461,23724.0
2025-05-29 09:40:00,221.98,222.17,221.36,221.4,34333.0,220.6461,220.835,220.0299,220.0696,34333.0
2025-05-29 09:45:00,221.41,221.7,220.91,221.6,39273.0,220.0796,220.3678,219.5826,220.2684,39273.0
2025-05-29 09:50:00,221.65,222.68,221.52,222.37,69449.0,220.3181,221.3419,220.1889,221.0338,69449.0
2025-05-29 09:55:00,222.39,222.47,221.72,222.31,27245.0,221.0537,221.1332,220.3877,220.9741,27245.0
2025-05-29 10:00:00,222.26,222.55,222.07,222.2,46124.0,220.9244,221.2127,220.7356,220.8648,46124.0
2025-05-29 10:05:00,222.18,222.18,221.69,221.81,14701.0,220.8449,220.8449,220.3579,220.4772,14701.0
2025-05-29 10:10:00,221.89,222.14,221.74,222.06,12814.0,220.5567,220.8052,220.4076,220.7256,12814.0
2025-05-29 10:15:00,222.14,222.39,222.04,222.06,16398.0,220.8052,221.0537,220.7058,220.7256,16398.0
2025-05-29 10:20:00,221.98,221.98,221.62,221.78,29484.0,220.6461,220.6461,220.2883,220.4473,29484.0
2025-05-29 10:25:00,221.7,221.92,221.61,221.76,19730.0,220.3678,220.5865,220.2784,220.4275,19730.0
2025-05-29 10:30:00,221.76,221.8,221.3,221.37,35409.0,220.4275,220.4672,219.9702,220.0398,35409.0
2025-05-29 10:35:00,221.31,221.88,221.3,221.66,13832.0,219.9802,220.5467,219.9702,220.3281,13832.0
2025-05-29 10:40:00,221.59,221.7,221.41,221.5,10894.0,220.2585,220.3678,220.0796,220.169,10894.0
2025-05-29 10:45:00,221.5,221.74,221.41,221.66,19245.0,220.169,220.4076,220.0796,220.3281,19245.0
2025-05-29 10:50:00,221.71,221.76,221.47,221.65,14018.0,220.3778,220.4275,220.1392,220.3181,14018.0
2025-05-29 10:55:00,221.71,221.92,221.66,221.87,21514.0,220.3778,220.5865,220.3281,220.5368,21514.0
2025-05-29 11:00:00,221.87,221.87,221.35,221.36,17481.0,220.5368,220.5368,220.0199,220.0299,17481.0
2025-05-29 11:05:00,221.41,221.55,221.36,221.53,8291.0,220.0796,220.2187,220.0299,220.1988,8291.0
2025-05-29 11:10:00,221.45,221.61,221.14,221.14,12250.0,220.1193,220.2784,219.8112,219.8112,12250.0
2025-05-29 11:15:00,221.13,221.39,221.12,221.24,10066.0,219.8012,220.0597,219.7913,219.9106,10066.0
2025-05-29 11:20:00,221.21,221.41,221.21,221.3,6425.0,219.8808,220.0796,219.8808,219.9702,6425.0
2025-05-29 11:25:00,221.3,221.46,221.26,221.41,10524.0,219.9702,220.1293,219.9305,220.0796,10524.0
2025-05-29 11:30:00,221.37,221.4,220.75,220.97,11165.0,220.0398,220.0696,219.4235,219.6422,11165.0
2025-05-29 11:35:00,220.95,221.13,220.81,220.93,12611.0,219.6223,219.8012,219.4832,219.6024,12611.0
2025-05-29 11:40:00,220.87,221.04,220.87,221.0,13446.0,219.5428,219.7118,219.5428,219.672,13446.0
2025-05-29 11:45:00,220.9,220.95,220.71,220.72,7142.0,219.5726,219.6223,219.3838,219.3937,7142.0
2025-05-29 11:50:00,220.76,220.91,220.64,220.65,10454.0,219.4335,219.5826,219.3142,219.3241,10454.0
2025-05-29 11:55:00,220.62,220.71,219.95,220.11,28078.0,219.2943,219.3838,218.6283,218.7874,28078.0
2025-05-29 12:00:00,220.08,220.29,219.77,220.26,10759.0,218.7575,218.9663,218.4494,218.9365,10759.0
2025-05-29 12:05:00,220.25,220.47,220.16,220.26,8881.0,218.9265,219.1452,218.8371,218.9365,8881.0
2025-05-29 12:10:00,220.22,220.71,220.21,220.69,12783.0,218.8967,219.3838,218.8868,219.3639,12783.0
2025-05-29 12:15:00,220.74,221.2,220.74,221.2,11702.0,219.4136,219.8708,219.4136,219.8708,11702.0
2025-05-29 12:20:00,221.16,221.22,221.03,221.13,8647.0,219.8311,219.8907,219.7018,219.8012,8647.0
2025-05-29 12:25:00,221.16,221.25,220.95,221.22,10328.0,219.8311,219.9205,219.6223,219.8907,10328.0
2025-05-29 12:30:00,221.22,221.38,221.22,221.38,12707.0,219.8907,220.0497,219.8907,220.0497,12707.0
2025-05-29 12:35:00,221.36,221.39,221.23,221.33,12419.0,220.0299,220.0597,219.9006,220.0,12419.0
2025-05-29 12:40:00,221.33,221.55,221.33,221.51,7918.0,220.0,220.2187,220.0,220.179,7918.0
2025-05-29 12:45:00,221.51,221.54,221.28,221.29,10707.0,220.179,220.2088,219.9503,219.9603,10707.0
2025-05-29 12:50:00,221.33,221.44,221.2,221.44,9421.0,220.0,220.1094,219.8708,220.1094,9421.0
2025-05-29 12:55:00,221.39,221.67,221.32,221.53,13339.0,220.0597,220.338,219.9901,220.1988,13339.0
2025-05-29 13:00:00,221.56,221.65,221.43,221.45,22927.0,220.2287,220.3181,220.0994,220.1193,22927.0
2025-05-29 13:05:00,221.48,221.56,221.32,221.37,13624.0,220.1491,220.2287,219.9901,220.0398,13624.0
2025-05-29 13:10:00,221.42,221.59,221.35,221.41,15140.0,220.0895,220.2585,220.0199,220.0796,15140.0
2025-05-29 13:15:00,221.47,221.8,221.46,221.72,7510.0,220.1392,220.4672,220.1293,220.3877,7510.0
2025-05-29 13:20:00,221.75,222.07,221.72,222.07,6324.0,220.4175,220.7356,220.3877,220.7356,6324.0
2025-05-29 13:25:00,222.04,222.19,221.93,222.04,11093.0,220.7058,220.8549,220.5964,220.7058,11093.0
2025-05-29 13:30:00,221.99,222.19,221.93,222.02,12975.0,220.6561,220.8549,220.5964,220.6859,12975.0
2025-05-29 13:35:00,222.03,222.18,221.99,222.13,5200.0,220.6958,220.8449,220.6561,220.7952,5200.0
2025-05-29 13:40:00,222.17,222.32,222.09,222.24,5604.0,220.835,220.9841,220.7555,220.9046,5604.0
2025-05-29 13:45:00,222.24,222.3,221.86,221.87,18059.0,220.9046,220.9642,220.5269,220.5368,18059.0
2025-05-29 13:50:00,221.92,222.01,221.73,221.74,9789.0,220.5865,220.6759,220.3976,220.4076,9789.0
2025-05-29 13:55:00,221.8,221.95,221.67,221.68,8234.0,220.4672,220.6163,220.338,220.3479,8234.0
2025-05-29 14:00:00,221.77,221.92,221.75,221.9,5692.0,220.4374,220.5865,220.4175,220.5666,5692.0
2025-05-29 14:05:00,221.85,222.01,221.77,221.84,8675.0,220.5169,220.6759,220.4374,220.507,8675.0
2025-05-29 14:10:00,221.8,221.91,221.73,221.88,5556.0,220.4672,220.5765,220.3976,220.5467,5556.0
2025-05-29 14:15:00,221.9,221.93,221.54,221.54,8988.0,220.5666,220.5964,220.2088,220.2088,8988.0
2025-05-29 14:20:00,221.54,221.74,221.43,221.72,10025.0,220.2088,220.4076,220.0994,220.3877,10025.0
2025-05-29 14:25:00,221.72,221.89,221.62,221.87,5504.0,220.3877,220.5567,220.2883,220.5368,5504.0
2025-05-29 14:30:00,221.89,222.03,221.8,221.99,9534.0,220.5567,220.6958,220.4672,220.6561,9534.0
2025-05-29 14:35:00,221.99,222.06,221.8,221.99,16873.0,220.6561,220.7256,220.4672,220.6561,16873.0
2025-05-29 14:40:00,221.96,222.14,221.95,222.14,27048.0,220.6262,220.8052,220.6163,220.8052,27048.0
2025-05-29 14:45:00,222.15,222.21,222.08,222.14,12487.0,220.8151,220.8747,220.7455,220.8052,12487.0
2025-05-29 14:50:00,222.14,222.17,222.03,222.12,12639.0,220.8052,220.835,220.6958,220.7853,12639.0
2025-05-29 14:55:00,222.12,222.14,221.8,221.99,33356.0,220.7853,220.8052,220.4672,220.6561,33356.0
2025-05-29 15:00:00,222.02,222.14,222.0,222.08,26677.0,220.6859,220.8052,220.666,220.7455,26677.0
2025-05-29 15:05:00,222.08,222.08,221.78,221.83,34087.0,220.7455,220.7455,220.4473,220.497,34087.0
2025-05-29 15:10:00,221.86,221.94,221.79,221.88,18723.0,220.5269,220.6064,220.4573,220.5467,18723.0
2025-05-29 15:15:00,221.89,221.91,221.77,221.89,23374.0,220.5567,220.5765,220.4374,220.5567,23374.0
2025-05-29 15:20:00,221.86,222.0,221.81,221.92,23504.0,220.5269,220.666,220.4772,220.5865,23504.0
2025-05-29 15:25:00,221.94,222.0,221.81,221.84,22123.0,220.6064,220.666,220.4772,220.507,22123.0
2025-05-29 15:30:00,221.8,222.21,221.8,222.21,46703.0,220.4672,220.8747,220.4672,220.8747,46703.0
2025-05-29 15:35:00,222.18,222.2,221.95,222.0,31716.0,220.8449,220.8648,220.6163,220.666,31716.0
2025-05-29 15:40:00,222.02,222.1,221.95,222.02,42591.0,220.6859,220.7654,220.6163,220.6859,42591.0
2025-05-29 15:45:00,222.04,222.42,222.01,222.26,54713.0,220.7058,221.0835,220.6759,220.9244,54713.0
2025-05-29 15:50:00,222.3,222.52,221.95,222.18,42445.0,220.9642,221.1829,220.6163,220.8449,42445.0
2025-05-29 15:55:00,222.18,222.6,222.08,222.58,120912.0,220.8449,221.2624,220.7455,221.2425,120912.0
2025-05-30 09:30:00,220.92,221.6,220.66,221.26,40098.0,220.92,221.6,220.66,221.26,40098.0
2025-05-30 09:35:00,221.38,221.39,220.46,220.81,15136.0,221.38,221.39,220.46,220.81,15136.0
2025-05-30 09:40:00,220.8,221.07,220.66,220.72,19839.0,220.8,221.07,220.66,220.72,19839.0
2025-05-30 09:45:00,220.8,221.01,220.54,220.54,18781.0,220.8,221.01,220.54,220.54,18781.0
2025-05-30 09:50:00,220.47,221.17,220.46,221.11,23230.0,220.47,221.17,220.46,221.11,23230.0
2025-05-30 09:55:00,221.11,221.42,221.02,221.13,14148.0,221.11,221.42,221.02,221.13,14148.0
2025-05-30 10:00:00,221.13,221.53,221.05,221.41,29370.0,221.13,221.53,221.05,221.41,29370.0
2025-05-30 10:05:00,221.46,221.95,221.41,221.93,14883.0,221.46,221.95,221.41,221.93,14883.0
2025-05-30 10:10:00,221.9,222.14,221.73,221.88,27033.0,221.9,222.14,221.73,221.88,27033.0
2025-05-30 10:15:00,221.96,221.96,221.49,221.6,5641.0,221.96,221.96,221.49,221.6,5641.0
2025-05-30 10:20:00,221.52,221.52,221.12,221.12,5519.0,221.52,221.52,221.12,221.12,5519.0
2025-05-30 10:25:00,221.16,221.45,221.15,221.44,5799.0,221.16,221.45,221.15,221.44,5799.0
2025-05-30 10:30:00,221.46,221.56,221.3,221.36,7714.0,221.46,221.56,221.3,221.36,7714.0
2025-05-30 10:35:00,221.33,221.62,221.32,221.51,7705.0,221.33,221.62,221.32,221.51,7705.0
2025-05-30 10:40:00,221.5,221.5,221.09,221.09,13345.0,221.5,221.5,221.09,221.09,13345.0
2025-05-30 10:45:00,221.1,221.24,220.99,221.21,8555.0,221.1,221.24,220.99,221.21,8555.0
2025-05-30 10:50:00,221.15,221.19,221.01,221.13,6696.0,221.15,221.19,221.01,221.13,6696.0
2025-05-30 10:55:00,221.13,221.32,220.99,221.11,20513.0,221.13,221.32,220.99,221.11,20513.0
2025-05-30 11:00:00,221.07,221.21,221.05,221.16,8939.0,221.07,221.21,221.05,221.16,8939.0
2025-05-30 11:05:00,221.21,221.47,221.2,221.36,10723.0,221.21,221.47,221.2,221.36,10723.0
2025-05-30 11:10:00,221.38,221.57,221.3,221.57,10290.0,221.38,221.57,221.3,221.57,10290.0
2025-05-30 11:15:00,221.55,221.55,221.18,221.23,8666.0,221.55,221.55,221.18,221.23,8666.0
2025-05-30 11:20:00,221.25,221.48,221.2,221.2,6755.0,221.25,221.48,221.2,221.2,6755.0
2025-05-30 11:25:00,221.18,221.48,221.15,221.26,23363.0,221.18,221.48,221.15,221.26,23363.0
2025-05-30 11:30:00,221.25,221.31,220.8,220.95,15158.0,221.25,221.31,220.8,220.95,15158.0
2025-05-30 11:35:00,220.99,221.03,220.9,220.99,3658.0,220.99,221.03,220.9,220.99,3658.0
2025-05-30 11:40:00,220.95,221.04,220.82,220.87,6365.0,220.95,221.04,220.82,220.87,6365.0
2025-05-30 11:45:00,220.87,221.06,220.64,221.04,18234.0,220.87,221.06,220.64,221.04,18234.0
2025-05-30 11:50:00,221.06,221.17,221.05,221.12,6723.0,221.06,221.17,221.05,221.12,6723.0
2025-05-30 11:55:00,221.08,221.23,221.06,221.09,8514.0,221.08,221.23,221.06,221.09,8514.0
2025-05-30 12:00:00,221.13,221.16,221.0,221.04,6179.0,221.13,221.16,221.0,221.04,6179.0
2025-05-30 12:05:00,221.07,221.32,221.07,221.27,12382.0,221.07,221.32,221.07,221.27,12382.0
2025-05-30 12:10:00,221.3,221.4,221.22,221.28,7461.0,221.3,221.4,221.22,221.28,7461.0
2025-05-30 12:15:00,221.31,221.31,220.84,220.97,7012.0,221.31,221.31,220.84,220.97,7012.0
2025-05-30 12:20:00,220.95,221.09,220.86,221.03,7326.0,220.95,221.09,220.86,221.03,7326.0
2025-05-30 12:25:00,220.96,220.99,220.49,220.67,21350.0,220.96,220.99,220.49,220.67,21350.0
2025-05-30 12:30:00,220.68,220.69,220.3,220.65,10456.0,220.68,220.69,220.3,220.65,10456.0
2025-05-30 12:35:00,220.65,221.11,220.65,221.11,9550.0,220.65,221.11,220.65,221.11,9550.0
2025-05-30 12:40:00,221.06,221.18,220.69,220.72,5516.0,221.06,221.18,220.69,220.72,5516.0
2025-05-30 12:45:00,220.67,220.76,220.48,220.7,10470.0,220.67,220.76,220.48,220.7,10470.0
2025-05-30 12:50:00,220.67,220.74,220.55,220.7,6826.0,220.67,220.74,220.55,220.7,6826.0
2025-05-30 12:55:00,220.68,220.88,220.67,220.79,7621.0,220.68,220.88,220.67,220.79,7621.0
2025-05-30 13:00:00,220.75,220.96,220.69,220.94,8618.0,220.75,220.96,220.69,220.94,8618.0
2025-05-30 13:05:00,220.93,221.13,220.92,221.06,5612.0,220.93,221.13,220.92,221.06,5612.0
2025-05-30 13:10:00,221.11,221.11,220.93,220.97,8082.0,221.11,221.11,220.93,220.97,8082.0
2025-05-30 13:15:00,220.99,221.2,220.94,221.2,19913.0,220.99,221.2,220.94,221.2,19913.0
2025-05-30 13:20:00,221.22,221.23,221.06,221.09,6189.0,221.22,221.23,221.06,221.09,6189.0
2025-05-30 13:25:00,221.08,221.15,221.01,221.13,3950.0,221.08,221.15,221.01,221.13,3950.0
2025-05-30 13:30:00,221.24,221.52,221.15,221.44,17645.0,221.24,221.52,221.15,221.44,17645.0
2025-05-30 13:35:00,221.47,221.68,221.42,221.48,8608.0,221.47,221.68,221.42,221.48,8608.0
2025-05-30 13:40:00,221.48,221.51,221.32,221.34,6643.0,221.48,221.51,221.32,221.34,6643.0
2025-05-30 13:45:00,221.35,221.44,221.31,221.41,8336.0,221.35,221.44,221.31,221.41,8336.0
2025-05-30 13:50:00,221.42,221.67,221.41,221.65,13768.0,221.42,221.67,221.41,221.65,13768.0
2025-05-30 13:55:00,221.63,221.73,221.42,221.43,13834.0,221.63,221.73,221.42,221.43,13834.0
2025-05-30 14:00:00,221.44,221.76,221.44,221.72,11177.0,221.44,221.76,221.44,221.72,11177.0
2025-05-30 14:05:00,221.72,221.79,221.57,221.74,28650.0,221.72,221.79,221.57,221.74,28650.0
2025-05-30 14:10:00,221.75,221.88,221.65,221.7,16085.0,221.75,221.88,221.65,221.7,16085.0
2025-05-30 14:15:00,221.64,221.71,221.4,221.71,32417.0,221.64,221.71,221.4,221.71,32417.0
2025-05-30 14:20:00,221.62,221.71,221.45,221.54,15232.0,221.62,221.71,221.45,221.54,15232.0
2025-05-30 14:25:00,221.53,221.8,221.39,221.64,43230.0,221.53,221.8,221.39,221.64,43230.0
2025-05-30 14:30:00,221.66,221.72,221.5,221.51,28959.0,221.66,221.72,221.5,221.51,28959.0
2025-05-30 14:35:00,221.65,221.74,221.56,221.64,7319.0,221.65,221.74,221.56,221.64,7319.0
2025-05-30 14:40:00,221.66,221.66,221.55,221.56,8310.0,221.66,221.66,221.55,221.56,8310.0
2025-05-30 14:45:00,221.59,221.94,221.59,221.92,7930.0,221.59,221.94,221.59,221.92,7930.0
2025-05-30 14:50:00,221.93,222.08,221.92,222.03,8296.0,221.93,222.08,221.92,222.03,8296.0
2025-05-30 14:55:00,221.98,222.11,221.96,222.08,6441.0,221.98,222.11,221.96,222.08,6441.0
2025-05-30 15:00:00,222.12,222.25,222.11,222.15,7163.0,222.12,222.25,222.11,222.15,7163.0
2025-05-30 15:05:00,222.21,222.29,222.13,222.16,10090.0,222.21,222.29,222.13,222.16,10090.0
2025-05-30 15:10:00,222.15,222.25,222.1,222.21,9747.0,222.15,222.25,222.1,222.21,9747.0
2025-05-30 15:15:00,222.21,222.33,222.11,222.28,28470.0,222.21,222.33,222.11,222.28,28470.0
2025-05-30 15:20:00,222.27,222.34,222.16,222.33,18938.0,222.27,222.34,222.16,222.33,18938.0
2025-05-30 15:25:00,222.34,222.43,222.29,222.3,21581.0,222.34,222.43,222.29,222.3,21581.0
2025-05-30 15:30:00,222.31,222.31,222.05,222.28,22078.0,222.31,222.31,222.05,222.28,22078.0
2025-05-30 15:35:00,222.31,222.57,222.11,222.15,30271.0,222.31,222.57,222.11,222.15,30271.0
2025-05-30 15:40:00,222.16,222.16,221.79,221.89,22644.0,222.16,222.16,221.79,221.89,22644.0
2025-05-30 15:45:00,221.88,222.03,221.79,221.86,33401.0,221.88,222.03,221.79,221.86,33401.0
2025-05-30 15:50:00,221.82,221.99,221.51,221.66,74436.0,221.82,221.99,221.51,221.66,74436.0
2025-05-30 15:55:00,221.71,222.12,221.32,221.62,192567.0,221.71,222.12,221.32,221.62,192567.0
2025-06-02 09:30:00,218.78,220.0,217.48,218.54,130629.0,218.78,220.0,217.48,218.54,130629.0
2025-06-02 09:35:00,218.36,219.01,218.21,218.49,37201.0,218.36,219.01,218.21,218.49,37201.0
2025-06-02 09:40:00,218.37,219.29,218.35,219.16,19408.0,218.37,219.29,218.35,219.16,19408.0
2025-06-02 09:45:00,219.42,219.44,219.1,219.28,25170.0,219.42,219.44,219.1,219.28,25170.0
2025-06-02 09:50:00,219.26,219.28,218.29,218.35,63043.0,219.26,219.28,218.29,218.35,63043.0
2025-06-02 09:55:00,218.36,218.55,217.97,218.3,40771.0,218.36,218.55,217.97,218.3,40771.0
2025-06-02 10:00:00,218.21,218.29,217.39,217.68,79891.0,218.21,218.29,217.39,217.68,79891.0
2025-06-02 10:05:00,217.68,219.95,217.51,217.84,42135.0,217.68,219.95,217.51,217.84,42135.0
2025-06-02 10:10:00,217.85,218.36,217.85,218.3,22012.0,217.85,218.36,217.85,218.3,22012.0
2025-06-02 10:15:00,218.24,218.71,218.24,218.63,29137.0,218.24,218.71,218.24,218.63,29137.0
2025-06-02 10:20:00,218.63,219.25,218.63,218.76,17020.0,218.63,219.25,218.63,218.76,17020.0
2025-06-02 10:25:00,218.75,218.88,218.63,218.86,17575.0,218.75,218.88,218.63,218.86,17575.0
2025-06-02 10:30:00,218.81,219.21,218.71,219.12,15527.0,218.81,219.21,218.71,219.12,15527.0
2025-06-02 10:35:00,219.19,219.27,218.64,218.71,20643.0,219.19,219.27,218.64,218.71,20643.0
2025-06-02 10:40:00,218.71,218.77,218.19,218.26,10685.0,218.71,218.77,218.19,218.26,10685.0
2025-06-02 10:45:00,218.3,218.53,218.24,218.53,23268.0,218.3,218.53,218.24,218.53,23268.0
2025-06-02 10:50:00,218.52,218.7,218.4,218.55,14858.0,218.52,218.7,218.4,218.55,14858.0
2025-06-02 10:55:00,218.48,218.72,218.37,218.66,12301.0,218.48,218.72,218.37,218.66,12301.0
2025-06-02 11:00:00,218.59,218.87,218.59,218.67,15650.0,218.59,218.87,218.59,218.67,15650.0
2025-06-02 11:05:00,218.71,218.95,218.59,218.72,11409.0,218.71,218.95,218.59,218.72,11409.0
2025-06-02 11:10:00,218.72,218.87,218.66,218.71,13404.0,218.72,218.87,218.66,218.71,13404.0
2025-06-02 11:15:00,218.73,218.88,218.66,218.84,15787.0,218.73,218.88,218.66,218.84,15787.0
2025-06-02 11:20:00,218.87,219.01,218.82,218.85,23559.0,218.87,219.01,218.82,218.85,23559.0
2025-06-02 11:25:00,218.81,218.95,218.54,218.65,15871.0,218.81,218.95,218.54,218.65,15871.0
2025-06-02 11:30:00,218.68,218.88,218.44,218.45,7503.0,218.68,218.88,218.44,218.45,7503.0
2025-06-02 11:35:00,218.47,218.56,218.41,218.53,9455.0,218.47,218.56,218.41,218.53,9455.0
2025-06-02 11:40:00,218.48,218.8,218.43,218.78,13578.0,218.48,218.8,218.43,218.78,13578.0
2025-06-02 11:45:00,218.74,219.02,218.7,218.93,7540.0,218.74,219.02,218.7,218.93,7540.0
2025-06-02 11:50:00,218.94,219.04,218.91,218.96,11217.0,218.94,219.04,218.91,218.96,11217.0
2025-06-02 11:55:00,218.97,219.0,218.72,218.88,5897.0,218.97,219.0,218.72,218.88,5897.0
2025-06-02 12:00:00,218.88,218.99,218.51,218.62,9429.0,218.88,218.99,218.51,218.62,9429.0
2025-06-02 12:05:00,218.59,218.59,218.41,218.47,6593.0,218.59,218.59,218.41,218.47,6593.0
2025-06-02 12:10:00,218.47,218.48,218.33,218.35,8208.0,218.47,218.48,218.33,218.35,8208.0
2025-06-02 12:15:00,218.3,218.35,218.2,218.34,10706.0,218.3,218.35,218.2,218.34,10706.0
2025-06-02 12:20:00,218.35,218.35,218.18,218.18,9036.0,218.35,218.35,218.18,218.18,9036.0
2025-06-02 12:25:00,218.18,218.24,218.03,218.13,7565.0,218.18,218.24,218.03,218.13,7565.0
2025-06-02 12:30:00,218.16,218.41,218.06,218.32,11615.0,218.16,218.41,218.06,218.32,11615.0
2025-06-02 12:35:00,218.32,218.34,218.04,218.14,18244.0,218.32,218.34,218.04,218.14,18244.0
2025-06-02 12:40:00,218.14,218.23,218.08,218.2,6477.0,218.14,218.23,218.08,218.2,6477.0
2025-06-02 12:45:00,218.23,218.41,218.18,218.3,11261.0,218.23,218.41,218.18,218.3,11261.0
2025-06-02 12:50:00,218.31,218.69,218.31,218.51,21342.0,218.31,218.69,218.31,218.51,21342.0
2025-06-02 12:55:00,218.51,218.72,218.51,218.68,4503.0,218.51,218.72,218.51,218.68,4503.0
2025-06-02 13:00:00,218.68,218.77,218.55,218.56,27112.0,218.68,218.77,218.55,218.56,27112.0
2025-06-02 13:05:00,218.55,218.78,218.52,218.75,20185.0,218.55,218.78,218.52,218.75,20185.0
2025-06-02 13:10:00,218.77,218.89,218.69,218.69,11225.0,218.77,218.89,218.69,218.69,11225.0
2025-06-02 13:15:00,218.69,218.92,218.67,218.82,12864.0,218.69,218.92,218.67,218.82,12864.0
2025-06-02 13:20:00,218.81,218.81,218.63,218.69,9618.0,218.81,218.81,218.63,218.69,9618.0
2025-06-02 13:25:00,218.68,218.69,218.46,218.51,7823.0,218.68,218.69,218.46,218.51,7823.0
2025-06-02 13:30:00,218.5,218.69,218.5,218.53,9459.0,218.5,218.69,218.5,218.53,9459.0
2025-06-02 13:35:00,218.5,218.53,218.44,218.52,17904.0,218.5,218.53,218.44,218.52,17904.0
2025-06-02 13:40:00,218.5,218.52,218.27,218.27,10542.0,218.5,218.52,218.27,218.27,10542.0
2025-06-02 13:45:00,218.27,218.44,218.27,218.4,8503.0,218.27,218.44,218.27,218.4,8503.0
2025-06-02 13:50:00,218.37,218.49,218.3,218.4,10424.0,218.37,218.49,218.3,218.4,10424.0
2025-06-02 13:55:00,218.41,218.64,218.4,218.62,6978.0,218.41,218.64,218.4,218.62,6978.0
2025-06-02 14:00:00,218.62,218.98,218.54,218.97,14154.0,218.62,218.98,218.54,218.97,14154.0
2025-06-02 14:05:00,219.02,219.04,218.66,218.76,21488.0,219.02,219.04,218.66,218.76,21488.0
2025-06-02 14:10:00,218.77,218.91,218.68,218.86,7860.0,218.77,218.91,218.68,218.86,7860.0
2025-06-02 14:15:00,218.96,219.03,218.87,218.93,16219.0,218.96,219.03,218.87,218.93,16219.0
2025-06-02 14:20:00,218.95,219.27,218.94,219.1,16273.0,218.95,219.27,218.94,219.1,16273.0
2025-06-02 14:25:00,219.11,219.27,219.07,219.16,30708.0,219.11,219.27,219.07,219.16,30708.0
2025-06-02 14:30:00,219.17,219.24,219.14,219.15,34667.0,219.17,219.24,219.14,219.15,34667.0
2025-06-02 14:35:00,219.14,219.28,218.95,219.25,58211.0,219.14,219.28,218.95,219.25,58211.0
2025-06-02 14:40:00,219.26,219.32,219.13,219.2,10144.0,219.26,219.32,219.13,219.2,10144.0
2025-06-02 14:45:00,219.16,219.17,219.08,219.14,9699.0,219.16,219.17,219.08,219.14,9699.0
2025-06-02 14:50:00,219.15,219.15,219.02,219.14,12127.0,219.15,219.15,219.02,219.14,12127.0
2025-06-02 14:55:00,219.14,219.23,219.14,219.21,15363.0,219.14,219.23,219.14,219.21,15363.0
2025-06-02 15:00:00,219.21,219.29,219.17,219.25,15258.0,219.21,219.29,219.17,219.25,15258.0
2025-06-02 15:05:00,219.25,219.29,219.2,219.29,16051.0,219.25,219.29,219.2,219.29,16051.0
2025-06-02 15:10:00,219.27,219.28,219.06,219.13,32612.0,219.27,219.28,219.06,219.13,32612.0
2025-06-02 15:15:00,219.15,219.21,219.07,219.2,25220.0,219.15,219.21,219.07,219.2,25220.0
2025-06-02 15:20:00,219.21,219.29,219.07,219.27,16593.0,219.21,219.29,219.07,219.27,16593.0
2025-06-02 15:25:00,219.23,219.23,219.07,219.08,18977.0,219.23,219.23,219.07,219.08,18977.0
2025-06-02 15:30:00,219.08,219.08,218.99,219.03,22947.0,219.08,219.08,218.99,219.03,22947.0
2025-06-02 15:35:00,219.03,219.18,218.97,219.11,38278.0,219.03,219.18,218.97,219.11,38278.0
2025-06-02 15:40:00,219.11,219.11,218.86,218.87,27832.0,219.11,219.11,218.86,218.87,27832.0
2025-06-02 15:45:00,218.88,219.04,218.84,218.88,30856.0,218.88,219.04,218.84,218.88,30856.0
2025-06-02 15:50:00,218.91,219.0,218.77,218.96,39056.0,218.91,219.0,218.77,218.96,39056.0
2025-06-02 15:55:00,219.0,219.08,218.83,218.88,355095.0,219.0,219.08,218.83,218.88,355095.0
2025-06-03 09:30:00,217.84,218.98,217.56,218.88,61016.0,217.84,218.98,217.56,218.88,61016.0
2025-06-03 09:35:00,218.89,219.48,218.53,219.41,41847.0,218.89,219.48,218.53,219.41,41847.0
2025-06-03 09:40:00,219.41,219.53,219.02,219.45,40385.0,219.41,219.53,219.02,219.45,40385.0
2025-06-03 09:45:00,219.52,219.73,219.04,219.26,57920.0,219.52,219.73,219.04,219.26,57920.0
2025-06-03 09:50:00,219.19,219.21,218.93,219.14,31367.0,219.19,219.21,218.93,219.14,31367.0
2025-06-03 09:55:00,219.11,219.41,218.9,219.1,62420.0,219.11,219.41,218.9,219.1,62420.0
2025-06-03 10:00:00,219.26,219.41,219.14,219.16,48348.0,219.26,219.41,219.14,219.16,48348.0
2025-06-03 10:05:00,219.16,219.4,218.63,218.67,96390.0,219.16,219.4,218.63,218.67,96390.0
2025-06-03 10:10:00,218.77,219.1,218.44,219.01,83878.0,218.77,219.1,218.44,219.01,83878.0
2025-06-03 10:15:00,219.01,220.55,219.01,220.3,86620.0,219.01,220.55,219.01,220.3,86620.0
2025-06-03 10:20:00,220.26,220.49,220.01,220.33,19529.0,220.26,220.49,220.01,220.33,19529.0
2025-06-03 10:25:00,220.49,220.58,220.06,220.32,17015.0,220.49,220.58,220.06,220.32,17015.0
2025-06-03 10:30:00,220.42,220.56,219.97,219.97,124526.0,220.42,220.56,219.97,219.97,124526.0
2025-06-03 10:35:00,220.09,220.89,220.0,220.89,22569.0,220.09,220.89,220.0,220.89,22569.0
2025-06-03 10:40:00,220.86,220.86,220.43,220.5,44246.0,220.86,220.86,220.43,220.5,44246.0
2025-06-03 10:45:00,220.44,220.79,220.33,220.73,23618.0,220.44,220.79,220.33,220.73,23618.0
2025-06-03 10:50:00,220.68,220.85,220.51,220.51,26155.0,220.68,220.85,220.51,220.51,26155.0
2025-06-03 10:55:00,220.54,220.86,220.27,220.82,49075.0,220.54,220.86,220.27,220.82,49075.0
2025-06-03 11:00:00,220.87,221.07,220.72,220.9,38241.0,220.87,221.07,220.72,220.9,38241.0
2025-06-03 11:05:00,220.9,221.0,220.65,220.72,13861.0,220.9,221.0,220.65,220.72,13861.0
2025-06-03 11:10:00,220.7,220.89,220.7,220.83,25617.0,220.7,220.89,220.7,220.83,25617.0
2025-06-03 11:15:00,220.84,220.99,220.81,220.9,31388.0,220.84,220.99,220.81,220.9,31388.0
2025-06-03 11:20:00,220.91,221.24,220.85,221.24,19350.0,220.91,221.24,220.85,221.24,19350.0
2025-06-03 11:25:00,221.24,221.31,220.91,220.97,12897.0,221.24,221.31,220.91,220.97,12897.0
2025-06-03 11:30:00,221.0,221.24,220.93,221.11,27141.0,221.0,221.24,220.93,221.11,27141.0
2025-06-03 11:35:00,221.11,221.34,221.03,221.18,21902.0,221.11,221.34,221.03,221.18,21902.0
2025-06-03 11:40:00,221.12,221.13,220.83,221.08,21314.0,221.12,221.13,220.83,221.08,21314.0
2025-06-03 11:45:00,221.08,221.24,220.99,221.12,49901.0,221.08,221.24,220.99,221.12,49901.0
2025-06-03 11:50:00,221.11,221.16,220.9,221.04,27034.0,221.11,221.16,220.9,221.04,27034.0
2025-06-03 11:55:00,221.02,221.46,220.98,221.45,40954.0,221.02,221.46,220.98,221.45,40954.0
2025-06-03 12:00:00,221.42,221.71,221.31,221.5,41839.0,221.42,221.71,221.31,221.5,41839.0
2025-06-03 12:05:00,221.53,221.56,221.37,221.41,11140.0,221.53,221.56,221.37,221.41,11140.0
2025-06-03 12:10:00,221.35,221.55,221.31,221.53,10391.0,221.35,221.55,221.31,221.53,10391.0
2025-06-03 12:15:00,221.53,221.86,221.53,221.72,21798.0,221.53,221.86,221.53,221.72,21798.0
2025-06-03 12:20:00,221.69,221.69,221.33,221.35,37959.0,221.69,221.69,221.33,221.35,37959.0
2025-06-03 12:25:00,221.37,221.44,221.2,221.25,33749.0,221.37,221.44,221.2,221.25,33749.0
2025-06-03 12:30:00,221.26,221.28,220.87,220.87,23328.0,221.26,221.28,220.87,220.87,23328.0
2025-06-03 12:35:00,220.87,221.02,220.83,221.02,29370.0,220.87,221.02,220.83,221.02,29370.0
2025-06-03 12:40:00,221.01,221.38,220.86,221.37,14507.0,221.01,221.38,220.86,221.37,14507.0
2025-06-03 12:45:00,221.41,221.44,221.15,221.25,9746.0,221.41,221.44,221.15,221.25,9746.0
2025-06-03 12:50:00,221.3,221.51,221.3,221.41,37883.0,221.3,221.51,221.3,221.41,37883.0
2025-06-03 12:55:00,221.44,221.52,221.31,221.36,17932.0,221.44,221.52,221.31,221.36,17932.0
2025-06-03 13:00:00,221.41,221.52,221.22,221.32,27175.0,221.41,221.52,221.22,221.32,27175.0
2025-06-03 13:05:00,221.36,221.53,221.32,221.36,24795.0,221.36,221.53,221.32,221.36,24795.0
2025-06-03 13:10:00,221.36,221.66,221.36,221.59,22579.0,221.36,221.66,221.36,221.59,22579.0
2025-06-03 13:15:00,221.61,221.81,221.4,221.72,132641.0,221.61,221.81,221.4,221.72,132641.0
2025-06-03 13:20:00,221.8,222.02,221.71,221.94,12386.0,221.8,222.02,221.71,221.94,12386.0
2025-06-03 13:25:00,221.99,221.99,221.79,221.88,8613.0,221.99,221.99,221.79,221.88,8613.0
2025-06-03 13:30:00,221.85,222.26,221.84,222.23,12552.0,221.85,222.26,221.84,222.23,12552.0
2025-06-03 13:35:00,222.22,222.37,222.13,222.2,13386.0,222.22,222.37,222.13,222.2,13386.0
2025-06-03 13:40:00,222.24,222.24,221.99,222.07,66020.0,222.24,222.24,221.99,222.07,66020.0
2025-06-03 13:45:00,222.07,222.17,221.9,222.17,8997.0,222.07,222.17,221.9,222.17,8997.0
2025-06-03 13:50:00,222.03,222.11,221.91,221.96,19039.0,222.03,222.11,221.91,221.96,19039.0
2025-06-03 13:55:00,221.95,222.03,221.67,221.75,20092.0,221.95,222.03,221.67,221.75,20092.0
2025-06-03 14:00:00,221.83,221.83,221.51,221.69,12661.0,221.83,221.83,221.51,221.69,12661.0
2025-06-03 14:05:00,221.77,221.92,221.67,221.89,14310.0,221.77,221.92,221.67,221.89,14310.0
2025-06-03 14:10:00,221.84,221.89,221.66,221.7,16173.0,221.84,221.89,221.66,221.7,16173.0
2025-06-03 14:15:00,221.72,221.85,221.58,221.83,13044.0,221.72,221.85,221.58,221.83,13044.0
2025-06-03 14:20:00,221.82,221.89,221.53,221.63,34653.0,221.82,221.89,221.53,221.63,34653.0
2025-06-03 14:25:00,221.59,221.88,221.57,221.88,12962.0,221.59,221.88,221.57,221.88,12962.0
2025-06-03 14:30:00,221.87,221.93,221.81,221.92,30929.0,221.87,221.93,221.81,221.92,30929.0
2025-06-03 14:35:00,221.9,222.06,221.89,221.96,10156.0,221.9,222.06,221.89,221.96,10156.0
2025-06-03 14:40:00,221.96,221.96,221.81,221.95,23892.0,221.96,221.96,221.81,221.95,23892.0
2025-06-03 14:45:00,221.97,222.11,221.97,222.02,11277.0,221.97,222.11,221.97,222.02,11277.0
2025-06-03 14:50:00,222.02,222.05,221.82,221.93,15383.0,222.02,222.05,221.82,221.93,15383.0
2025-06-03 14:55:00,221.94,221.95,221.8,221.86,20294.0,221.94,221.95,221.8,221.86,20294.0
2025-06-03 15:00:00,221.86,221.93,221.7,221.75,29750.0,221.86,221.93,221.7,221.75,29750.0
2025-06-03 15:05:00,221.76,221.8,221.63,221.7,19987.0,221.76,221.8,221.63,221.7,19987.0
2025-06-03 15:10:00,221.7,221.73,221.56,221.71,18844.0,221.7,221.73,221.56,221.71,18844.0
2025-06-03 15:15:00,221.71,221.75,221.6,221.72,25352.0,221.71,221.75,221.6,221.72,25352.0
2025-06-03 15:20:00,221.72,221.72,221.37,221.42,30945.0,221.72,221.72,221.37,221.42,30945.0
2025-06-03 15:25:00,221.47,221.52,221.21,221.31,31064.0,221.47,221.52,221.21,221.31,31064.0
2025-06-03 15:30:00,221.32,221.69,221.28,221.59,81909.0,221.32,221.69,221.28,221.59,81909.0
2025-06-03 15:35:00,221.57,221.83,221.48,221.55,82292.0,221.57,221.83,221.48,221.55,82292.0
2025-06-03 15:40:00,221.58,221.6,221.39,221.49,24981.0,221.58,221.6,221.39,221.49,24981.0
2025-06-03 15:45:00,221.47,221.67,221.28,221.59,224379.0,221.47,221.67,221.28,221.59,224379.0
2025-06-03 15:50:00,221.62,221.87,221.54,221.66,127237.0,221.62,221.87,221.54,221.66,127237.0
2025-06-03 15:55:00,221.6,221.91,221.56,221.79,168713.0,221.6,221.91,221.56,221.79,168713.0
2025-06-04 09:30:00,221.85,221.93,220.99,221.9,76417.0,221.85,221.93,220.99,221.9,76417.0
2025-06-04 09:35:00,221.82,221.82,221.25,221.33,35096.0,221.82,221.82,221.25,221.33,35096.0
2025-06-04 09:40:00,221.28,221.37,220.35,220.35,31204.0,221.28,221.37,220.35,220.35,31204.0
2025-06-04 09:45:00,220.34,220.35,219.93,220.3,67716.0,220.34,220.35,219.93,220.3,67716.0
2025-06-04 09:50:00,220.3,220.46,219.68,219.72,46626.0,220.3,220.46,219.68,219.72,46626.0
2025-06-04 09:55:00,219.68,219.9,219.36,219.74,29972.0,219.68,219.9,219.36,219.74,29972.0
2025-06-04 10:00:00,219.66,219.81,219.48,219.59,35147.0,219.66,219.81,219.48,219.59,35147.0
2025-06-04 10:05:00,219.59,220.12,219.53,220.09,40902.0,219.59,220.12,219.53,220.09,40902.0
2025-06-04 10:10:00,220.09,220.17,219.83,219.91,28255.0,220.09,220.17,219.83,219.91,28255.0
2025-06-04 10:15:00,220.04,220.21,219.89,220.09,45414.0,220.04,220.21,219.89,220.09,45414.0
2025-06-04 10:20:00,220.11,220.29,219.8,220.29,58167.0,220.11,220.29,219.8,220.29,58167.0
2025-06-04 10:25:00,220.29,220.61,220.25,220.53,75547.0,220.29,220.61,220.25,220.53,75547.0
2025-06-04 10:30:00,220.53,220.55,220.37,220.48,20268.0,220.53,220.55,220.37,220.48,20268.0
2025-06-04 10:35:00,220.51,220.52,220.25,220.31,23846.0,220.51,220.52,220.25,220.31,23846.0
2025-06-04 10:40:00,220.27,220.46,220.19,220.22,17207.0,220.27,220.46,220.19,220.22,17207.0
2025-06-04 10:45:00,220.22,220.57,220.21,220.3,29444.0,220.22,220.57,220.21,220.3,29444.0
2025-06-04 10:50:00,220.32,220.36,220.17,220.31,12550.0,220.32,220.36,220.17,220.31,12550.0
2025-06-04 10:55:00,220.31,220.45,220.11,220.45,20918.0,220.31,220.45,220.11,220.45,20918.0
2025-06-04 11:00:00,220.47,220.51,220.37,220.47,16410.0,220.47,220.51,220.37,220.47,16410.0
2025-06-04 11:05:00,220.49,220.74,220.44,220.63,61510.0,220.49,220.74,220.44,220.63,61510.0
2025-06-04 11:10:00,220.67,220.86,220.63,220.72,39766.0,220.67,220.86,220.63,220.72,39766.0
2025-06-04 11:15:00,220.74,221.22,220.73,221.22,22904.0,220.74,221.22,220.73,221.22,22904.0
2025-06-04 11:20:00,221.28,221.29,220.86,220.86,27073.0,221.28,221.29,220.86,220.86,27073.0
2025-06-04 11:25:00,220.86,220.99,220.8,220.89,18085.0,220.86,220.99,220.8,220.89,18085.0
2025-06-04 11:30:00,220.89,220.96,220.8,220.9,18437.0,220.89,220.96,220.8,220.9,18437.0
2025-06-04 11:35:00,220.9,220.98,220.68,220.96,24241.0,220.9,220.98,220.68,220.96,24241.0
2025-06-04 11:40:00,220.98,220.98,220.62,220.65,34942.0,220.98,220.98,220.62,220.65,34942.0
2025-06-04 11:45:00,220.58,220.9,220.58,220.84,44950.0,220.58,220.9,220.58,220.84,44950.0
2025-06-04 11:50:00,220.84,220.93,220.75,220.84,32155.0,220.84,220.93,220.75,220.84,32155.0
2025-06-04 11:55:00,220.86,220.95,220.8,220.93,13041.0,220.86,220.95,220.8,220.93,13041.0
2025-06-04 12:00:00,221.0,221.02,220.81,220.85,15646.0,221.0,221.02,220.81,220.85,15646.0
2025-06-04 12:05:00,220.84,221.07,220.76,220.98,9203.0,220.84,221.07,220.76,220.98,9203.0
2025-06-04 12:10:00,220.99,221.1,220.76,220.76,35330.0,220.99,221.1,220.76,220.76,35330.0
2025-06-04 12:15:00,220.77,220.97,220.75,220.85,12410.0,220.77,220.97,220.75,220.85,12410.0
2025-06-04 12:20:00,220.84,220.89,220.56,220.67,10952.0,220.84,220.89,220.56,220.67,10952.0
2025-06-04 12:25:00,220.68,220.82,220.61,220.64,14574.0,220.68,220.82,220.61,220.64,14574.0
2025-06-04 12:30:00,220.64,220.78,220.57,220.67,13954.0,220.64,220.78,220.57,220.67,13954.0
2025-06-04 12:35:00,220.62,220.83,220.57,220.77,31227.0,220.62,220.83,220.57,220.77,31227.0
2025-06-04 12:40:00,220.74,221.22,220.73,221.21,7775.0,220.74,221.22,220.73,221.21,7775.0
2025-06-04 12:45:00,221.24,221.42,221.21,221.34,5544.0,221.24,221.42,221.21,221.34,5544.0
2025-06-04 12:50:00,221.42,221.43,221.29,221.31,6980.0,221.42,221.43,221.29,221.31,6980.0
2025-06-04 12:55:00,221.31,221.33,221.15,221.28,6969.0,221.31,221.33,221.15,221.28,6969.0
2025-06-04 13:00:00,221.27,221.45,221.27,221.38,11506.0,221.27,221.45,221.27,221.38,11506.0
2025-06-04 13:05:00,221.39,221.42,221.28,221.31,9673.0,221.39,221.42,221.28,221.31,9673.0
2025-06-04 13:10:00,221.29,221.44,221.28,221.28,22780.0,221.29,221.44,221.28,221.28,22780.0
2025-06-04 13:15:00,221.31,221.58,221.31,221.39,32102.0,221.31,221.58,221.31,221.39,32102.0
2025-06-04 13:20:00,221.45,221.6,221.37,221.45,30756.0,221.45,221.6,221.37,221.45,30756.0
2025-06-04 13:25:00,221.5,221.58,221.48,221.54,4757.0,221.5,221.58,221.48,221.54,4757.0
2025-06-04 13:30:00,221.54,221.66,221.45,221.61,9063.0,221.54,221.66,221.45,221.61,9063.0
2025-06-04 13:35:00,221.64,221.88,221.64,221.78,18032.0,221.64,221.88,221.64,221.78,18032.0
2025-06-04 13:40:00,221.78,222.0,221.7,221.9,6603.0,221.78,222.0,221.7,221.9,6603.0
2025-06-04 13:45:00,221.88,221.95,221.85,221.95,13033.0,221.88,221.95,221.85,221.95,13033.0
2025-06-04 13:50:00,221.91,221.91,221.81,221.84,17716.0,221.91,221.91,221.81,221.84,17716.0
2025-06-04 13:55:00,221.83,221.89,221.8,221.82,7804.0,221.83,221.89,221.8,221.82,7804.0
2025-06-04 14:00:00,221.84,222.08,221.82,222.06,13640.0,221.84,222.08,221.82,222.06,13640.0
2025-06-04 14:05:00,222.03,222.07,221.83,221.92,58843.0,222.03,222.07,221.83,221.92,58843.0
2025-06-04 14:10:00,221.92,222.04,221.82,221.96,8451.0,221.92,222.04,221.82,221.96,8451.0
2025-06-04 14:15:00,221.9,222.04,221.87,222.01,9446.0,221.9,222.04,221.87,222.01,9446.0
2025-06-04 14:20:00,222.02,222.17,221.9,221.96,19938.0,222.02,222.17,221.9,221.96,19938.0
2025-06-04 14:25:00,221.94,221.94,221.73,221.83,11288.0,221.94,221.94,221.73,221.83,11288.0
2025-06-04 14:30:00,221.83,221.9,221.74,221.9,12662.0,221.83,221.9,221.74,221.9,12662.0
2025-06-04 14:35:00,221.9,221.93,221.8,221.86,12150.0,221.9,221.93,221.8,221.86,12150.0
2025-06-04 14:40:00,221.9,222.02,221.85,221.92,10220.0,221.9,222.02,221.85,221.92,10220.0
2025-06-04 14:45:00,221.93,221.96,221.78,221.88,11749.0,221.93,221.96,221.78,221.88,11749.0
2025-06-04 14:50:00,221.88,221.97,221.77,221.93,7109.0,221.88,221.97,221.77,221.93,7109.0
2025-06-04 14:55:00,221.94,221.94,221.81,221.86,8647.0,221.94,221.94,221.81,221.86,8647.0
2025-06-04 15:00:00,221.83,221.83,221.61,221.72,13109.0,221.83,221.83,221.61,221.72,13109.0
2025-06-04 15:05:00,221.7,221.83,221.67,221.69,19296.0,221.7,221.83,221.67,221.69,19296.0
2025-06-04 15:10:00,221.69,221.85,221.63,221.66,18117.0,221.69,221.85,221.63,221.66,18117.0
2025-06-04 15:15:00,221.64,221.65,221.5,221.61,14270.0,221.64,221.65,221.5,221.61,14270.0
2025-06-04 15:20:00,221.59,221.73,221.5,221.72,16111.0,221.59,221.73,221.5,221.72,16111.0
2025-06-04 15:25:00,221.72,221.73,221.57,221.63,13857.0,221.72,221.73,221.57,221.63,13857.0
2025-06-04 15:30:00,221.63,221.7,221.4,221.41,19328.0,221.63,221.7,221.4,221.41,19328.0
2025-06-04 15:35:00,221.38,221.48,221.33,221.34,20236.0,221.38,221.48,221.33,221.34,20236.0
2025-06-04 15:40:00,221.33,221.33,221.17,221.22,25484.0,221.33,221.33,221.17,221.22,25484.0
2025-06-04 15:45:00,221.26,221.26,221.11,221.12,31841.0,221.26,221.26,221.11,221.12,31841.0
2025-06-04 15:50:00,221.07,221.22,220.92,220.96,47400.0,221.07,221.22,220.92,220.96,47400.0
2025-06-04 15:55:00,220.93,220.98,220.77,220.84,191191.0,220.93,220.98,220.77,220.84,191191.0
2025-06-05 09:30:00,220.95,221.76,220.15,220.65,44613.0,220.95,221.76,220.15,220.65,44613.0
2025-06-05 09:35:00,220.65,220.65,219.99,220.17,11157.0,220.65,220.65,219.99,220.17,11157.0
2025-06-05 09:40:00,220.02,220.35,219.87,220.28,12539.0,220.02,220.35,219.87,220.28,12539.0
2025-06-05 09:45:00,220.28,220.57,220.03,220.57,21775.0,220.28,220.57,220.03,220.57,21775.0
2025-06-05 09:50:00,220.59,220.62,219.73,219.78,8692.0,220.59,220.62,219.73,219.78,8692.0
2025-06-05 09:55:00,219.58,219.68,219.4,219.68,20267.0,219.58,219.68,219.4,219.68,20267.0
2025-06-05 10:00:00,219.67,219.73,219.53,219.66,13139.0,219.67,219.73,219.53,219.66,13139.0
2025-06-05 10:05:00,219.67,219.94,219.53,219.57,8402.0,219.67,219.94,219.53,219.57,8402.0
2025-06-05 10:10:00,219.56,219.89,219.51,219.69,5671.0,219.56,219.89,219.51,219.69,5671.0
2025-06-05 10:15:00,219.77,219.82,219.51,219.8,17316.0,219.77,219.82,219.51,219.8,17316.0
2025-06-05 10:20:00,219.8,220.27,219.72,220.19,14121.0,219.8,220.27,219.72,220.19,14121.0
2025-06-05 10:25:00,220.19,220.41,220.19,220.39,11240.0,220.19,220.41,220.19,220.39,11240.0
2025-06-05 10:30:00,220.4,220.53,220.04,220.07,13972.0,220.4,220.53,220.04,220.07,13972.0
2025-06-05 10:35:00,220.07,220.28,219.7,220.13,13100.0,220.07,220.28,219.7,220.13,13100.0
2025-06-05 10:40:00,220.06,220.65,219.9,220.24,15210.0,220.06,220.65,219.9,220.24,15210.0
2025-06-05 10:45:00,220.21,220.52,220.2,220.21,15516.0,220.21,220.52,220.2,220.21,15516.0
2025-06-05 10:50:00,220.28,220.28,220.01,220.21,6924.0,220.28,220.28,220.01,220.21,6924.0
2025-06-05 10:55:00,220.21,220.48,220.09,220.48,9760.0,220.21,220.48,220.09,220.48,9760.0
2025-06-05 11:00:00,220.46,220.78,220.39,220.74,7639.0,220.46,220.78,220.39,220.74,7639.0
2025-06-05 11:05:00,220.75,220.75,220.35,220.42,10919.0,220.75,220.75,220.35,220.42,10919.0
2025-06-05 11:10:00,220.42,220.43,220.17,220.2,12294.0,220.42,220.43,220.17,220.2,12294.0
2025-06-05 11:15:00,220.23,220.45,220.08,220.45,14810.0,220.23,220.45,220.08,220.45,14810.0
2025-06-05 11:20:00,220.37,220.4,220.25,220.25,5990.0,220.37,220.4,220.25,220.25,5990.0
2025-06-05 11:25:00,220.22,220.28,220.01,220.23,15131.0,220.22,220.28,220.01,220.23,15131.0
2025-06-05 11:30:00,220.23,220.45,220.22,220.41,9058.0,220.23,220.45,220.22,220.41,9058.0
2025-06-05 11:35:00,220.39,220.52,220.37,220.43,6062.0,220.39,220.52,220.37,220.43,6062.0
2025-06-05 11:40:00,220.38,220.49,220.27,220.43,30331.0,220.38,220.49,220.27,220.43,30331.0
2025-06-05 11:45:00,220.42,220.49,220.34,220.39,5600.0,220.42,220.49,220.34,220.39,5600.0
2025-06-05 11:50:00,220.34,220.51,220.34,220.49,3467.0,220.34,220.51,220.34,220.49,3467.0
2025-06-05 11:55:00,220.47,220.77,220.46,220.67,6574.0,220.47,220.77,220.46,220.67,6574.0
2025-06-05 12:00:00,220.61,220.85,220.54,220.78,7617.0,220.61,220.85,220.54,220.78,7617.0
2025-06-05 12:05:00,220.78,220.86,220.67,220.78,11407.0,220.78,220.86,220.67,220.78,11407.0
2025-06-05 12:10:00,220.78,221.02,220.78,220.88,16062.0,220.78,221.02,220.78,220.88,16062.0
2025-06-05 12:15:00,220.88,221.1,220.75,221.08,10873.0,220.88,221.1,220.75,221.08,10873.0
2025-06-05 12:20:00,221.09,221.12,220.89,221.01,6675.0,221.09,221.12,220.89,221.01,6675.0
2025-06-05 12:25:00,221.05,221.05,220.82,220.9,11815.0,221.05,221.05,220.82,220.9,11815.0
2025-06-05 12:30:00,220.91,221.09,220.89,220.99,15565.0,220.91,221.09,220.89,220.99,15565.0
2025-06-05 12:35:00,220.97,220.97,220.72,220.86,12256.0,220.97,220.97,220.72,220.86,12256.0
2025-06-05 12:40:00,220.85,220.96,220.76,220.81,4851.0,220.85,220.96,220.76,220.81,4851.0
2025-06-05 12:45:00,220.81,220.81,220.27,220.45,10602.0,220.81,220.81,220.27,220.45,10602.0
2025-06-05 12:50:00,220.5,220.51,220.25,220.5,6000.0,220.5,220.51,220.25,220.5,6000.0
2025-06-05 12:55:00,220.46,220.6,220.37,220.38,16595.0,220.46,220.6,220.37,220.38,16595.0
2025-06-05 13:00:00,220.43,220.55,220.25,220.53,27196.0,220.43,220.55,220.25,220.53,27196.0
2025-06-05 13:05:00,220.46,220.66,220.46,220.62,9745.0,220.46,220.66,220.46,220.62,9745.0
2025-06-05 13:10:00,220.62,220.66,220.46,220.56,21349.0,220.62,220.66,220.46,220.56,21349.0
2025-06-05 13:15:00,220.61,220.61,220.38,220.38,6807.0,220.61,220.61,220.38,220.38,6807.0
2025-06-05 13:20:00,220.34,220.6,220.34,220.56,15061.0,220.34,220.6,220.34,220.56,15061.0
2025-06-05 13:25:00,220.53,220.7,220.53,220.69,22235.0,220.53,220.7,220.53,220.69,22235.0
2025-06-05 13:30:00,220.69,220.86,220.69,220.76,13984.0,220.69,220.86,220.69,220.76,13984.0
2025-06-05 13:35:00,220.81,220.84,220.73,220.77,4421.0,220.81,220.84,220.73,220.77,4421.0
2025-06-05 13:40:00,220.77,220.79,220.72,220.75,5421.0,220.77,220.79,220.72,220.75,5421.0
2025-06-05 13:45:00,220.75,220.79,220.57,220.59,11719.0,220.75,220.79,220.57,220.59,11719.0
2025-06-05 13:50:00,220.57,220.64,220.49,220.64,16227.0,220.57,220.64,220.49,220.64,16227.0
2025-06-05 13:55:00,220.57,220.58,220.45,220.51,19294.0,220.57,220.58,220.45,220.51,19294.0
2025-06-05 14:00:00,220.53,220.59,220.32,220.39,11743.0,220.53,220.59,220.32,220.39,11743.0
2025-06-05 14:05:00,220.34,220.34,220.08,220.15,7154.0,220.34,220.34,220.08,220.15,7154.0
2025-06-05 14:10:00,220.16,220.32,220.08,220.31,8248.0,220.16,220.32,220.08,220.31,8248.0
2025-06-05 14:15:00,220.3,220.3,219.79,220.27,10778.0,220.3,220.3,219.79,220.27,10778.0
2025-06-05 14:20:00,220.26,220.51,220.22,220.47,3708.0,220.26,220.51,220.22,220.47,3708.0
2025-06-05 14:25:00,220.47,220.47,220.22,220.41,9004.0,220.47,220.47,220.22,220.41,9004.0
2025-06-05 14:30:00,220.36,220.47,220.3,220.38,19411.0,220.36,220.47,220.3,220.38,19411.0
2025-06-05 14:35:00,220.4,220.66,220.35,220.62,19531.0,220.4,220.66,220.35,220.62,19531.0
2025-06-05 14:40:00,220.65,220.82,220.58,220.82,8852.0,220.65,220.82,220.58,220.82,8852.0
2025-06-05 14:45:00,220.8,220.91,220.8,220.84,4720.0,220.8,220.91,220.8,220.84,4720.0
2025-06-05 14:50:00,220.82,220.94,220.78,220.89,6522.0,220.82,220.94,220.78,220.89,6522.0
2025-06-05 14:55:00,220.91,221.1,220.91,221.08,7269.0,220.91,221.1,220.91,221.08,7269.0
2025-06-05 15:00:00,221.0,221.21,220.87,220.96,8942.0,221.0,221.21,220.87,220.96,8942.0
2025-06-05 15:05:00,220.96,221.03,220.92,221.0,7328.0,220.96,221.03,220.92,221.0,7328.0
2025-06-05 15:10:00,221.0,221.06,220.73,220.8,7695.0,221.0,221.06,220.73,220.8,7695.0
2025-06-05 15:15:00,220.81,220.92,220.15,220.31,17053.0,220.81,220.92,220.15,220.31,17053.0
2025-06-05 15:20:00,220.35,220.37,220.08,220.25,12377.0,220.35,220.37,220.08,220.25,12377.0
2025-06-05 15:25:00,220.27,220.58,220.17,220.45,9640.0,220.27,220.58,220.17,220.45,9640.0
2025-06-05 15:30:00,220.46,220.66,220.43,220.55,14148.0,220.46,220.66,220.43,220.55,14148.0
2025-06-05 15:35:00,220.57,221.02,220.51,220.95,17332.0,220.57,221.02,220.51,220.95,17332.0
2025-06-05 15:40:00,220.97,221.02,220.81,220.88,20506.0,220.97,221.02,220.81,220.88,20506.0
2025-06-05 15:45:00,220.85,221.14,220.76,220.86,34445.0,220.85,221.14,220.76,220.86,34445.0
2025-06-05 15:50:00,220.86,220.87,220.28,220.28,45110.0,220.86,220.87,220.28,220.28,45110.0
2025-06-05 15:55:00,220.24,220.73,220.2,220.66,156340.0,220.24,220.73,220.2,220.66,156340.0
2025-06-06 09:30:00,222.97,224.07,222.85,223.78,82621.0,222.97,224.07,222.85,223.78,82621.0
2025-06-06 09:35:00,223.78,224.16,223.71,223.74,9401.0,223.78,224.16,223.71,223.74,9401.0
2025-06-06 09:40:00,223.93,224.01,223.67,223.95,22239.0,223.93,224.01,223.67,223.95,22239.0
2025-06-06 09:45:00,223.96,223.97,223.38,223.53,38708.0,223.96,223.97,223.38,223.53,38708.0
2025-06-06 09:50:00,223.4,223.61,223.17,223.6,32675.0,223.4,223.61,223.17,223.6,32675.0
2025-06-06 09:55:00,223.58,224.01,223.57,223.79,34012.0,223.58,224.01,223.57,223.79,34012.0
2025-06-06 10:00:00,223.79,223.87,223.5,223.65,30108.0,223.79,223.87,223.5,223.65,30108.0
2025-06-06 10:05:00,223.58,223.82,223.46,223.58,20494.0,223.58,223.82,223.46,223.58,20494.0
2025-06-06 10:10:00,223.52,223.55,222.83,222.85,14060.0,223.52,223.55,222.83,222.85,14060.0
2025-06-06 10:15:00,222.93,223.06,222.71,223.01,14949.0,222.93,223.06,222.71,223.01,14949.0
2025-06-06 10:20:00,223.0,223.29,222.91,223.29,36783.0,223.0,223.29,222.91,223.29,36783.0
2025-06-06 10:25:00,223.26,223.38,223.19,223.2,7228.0,223.26,223.38,223.19,223.2,7228.0
2025-06-06 10:30:00,223.2,223.2,222.76,222.8,11047.0,223.2,223.2,222.76,222.8,11047.0
2025-06-06 10:35:00,222.78,222.79,222.61,222.69,11595.0,222.78,222.79,222.61,222.69,11595.0
2025-06-06 10:40:00,222.64,222.72,222.54,222.55,23709.0,222.64,222.72,222.54,222.55,23709.0
2025-06-06 10:45:00,222.6,222.76,222.47,222.59,21924.0,222.6,222.76,222.47,222.59,21924.0
2025-06-06 10:50:00,222.62,222.71,222.5,222.56,17855.0,222.62,222.71,222.5,222.56,17855.0
2025-06-06 10:55:00,222.61,222.83,222.6,222.63,6993.0,222.61,222.83,222.6,222.63,6993.0
2025-06-06 11:00:00,222.58,222.65,222.5,222.53,19981.0,222.58,222.65,222.5,222.53,19981.0
2025-06-06 11:05:00,222.52,223.0,222.52,222.87,21530.0,222.52,223.0,222.52,222.87,21530.0
2025-06-06 11:10:00,222.88,222.92,222.54,222.74,31762.0,222.88,222.92,222.54,222.74,31762.0
2025-06-06 11:15:00,222.67,222.8,222.21,222.33,11047.0,222.67,222.8,222.21,222.33,11047.0
2025-06-06 11:20:00,222.22,222.85,222.15,222.83,38443.0,222.22,222.85,222.15,222.83,38443.0
2025-06-06 11:25:00,222.84,223.17,222.84,223.13,28236.0,222.84,223.17,222.84,223.13,28236.0
2025-06-06 11:30:00,223.21,223.68,223.18,223.64,12468.0,223.21,223.68,223.18,223.64,12468.0
2025-06-06 11:35:00,223.61,223.68,223.17,223.26,12997.0,223.61,223.68,223.17,223.26,12997.0
2025-06-06 11:40:00,223.27,223.31,223.12,223.18,9239.0,223.27,223.31,223.12,223.18,9239.0
2025-06-06 11:45:00,223.23,223.23,223.06,223.07,8036.0,223.23,223.23,223.06,223.07,8036.0
2025-06-06 11:50:00,223.12,223.26,223.07,223.22,9145.0,223.12,223.26,223.07,223.22,9145.0
2025-06-06 11:55:00,223.22,223.36,223.05,223.21,11047.0,223.22,223.36,223.05,223.21,11047.0
2025-06-06 12:00:00,223.21,223.42,223.2,223.35,4869.0,223.21,223.42,223.2,223.35,4869.0
2025-06-06 12:05:00,223.34,223.52,223.34,223.48,3234.0,223.34,223.52,223.34,223.48,3234.0
2025-06-06 12:10:00,223.49,223.65,223.4,223.61,5054.0,223.49,223.65,223.4,223.61,5054.0
2025-06-06 12:15:00,223.63,223.68,223.52,223.64,4773.0,223.63,223.68,223.52,223.64,4773.0
2025-06-06 12:20:00,223.62,223.77,223.53,223.69,4851.0,223.62,223.77,223.53,223.69,4851.0
2025-06-06 12:25:00,223.72,223.82,223.67,223.7,11064.0,223.72,223.82,223.67,223.7,11064.0
2025-06-06 12:30:00,223.7,223.85,223.64,223.64,4057.0,223.7,223.85,223.64,223.64,4057.0
2025-06-06 12:35:00,223.63,223.7,223.53,223.56,7456.0,223.63,223.7,223.53,223.56,7456.0
2025-06-06 12:40:00,223.54,223.65,223.49,223.56,5671.0,223.54,223.65,223.49,223.56,5671.0
2025-06-06 12:45:00,223.56,223.69,223.52,223.69,6085.0,223.56,223.69,223.52,223.69,6085.0
2025-06-06 12:50:00,223.69,223.69,223.32,223.32,6785.0,223.69,223.69,223.32,223.32,6785.0
2025-06-06 12:55:00,223.33,223.35,223.13,223.26,28695.0,223.33,223.35,223.13,223.26,28695.0
2025-06-06 13:00:00,223.28,223.31,222.97,222.98,3430.0,223.28,223.31,222.97,222.98,3430.0
2025-06-06 13:05:00,222.98,223.09,222.79,222.88,10667.0,222.98,223.09,222.79,222.88,10667.0
2025-06-06 13:10:00,222.93,222.95,222.76,222.76,4529.0,222.93,222.95,222.76,222.76,4529.0
2025-06-06 13:15:00,222.75,222.95,222.71,222.91,5070.0,222.75,222.95,222.71,222.91,5070.0
2025-06-06 13:20:00,222.99,223.07,222.89,222.9,3602.0,222.99,223.07,222.89,222.9,3602.0
2025-06-06 13:25:00,222.85,222.85,222.74,222.75,3170.0,222.85,222.85,222.74,222.75,3170.0
2025-06-06 13:30:00,222.81,222.92,222.7,222.8,5248.0,222.81,222.92,222.7,222.8,5248.0
2025-06-06 13:35:00,222.83,222.87,222.77,222.81,2779.0,222.83,222.87,222.77,222.81,2779.0
2025-06-06 13:40:00,222.83,222.91,222.74,222.83,5966.0,222.83,222.91,222.74,222.83,5966.0
2025-06-06 13:45:00,222.76,222.97,222.76,222.9,4546.0,222.76,222.97,222.76,222.9,4546.0
2025-06-06 13:50:00,222.92,222.93,222.62,222.69,5848.0,222.92,222.93,222.62,222.69,5848.0
2025-06-06 13:55:00,222.67,222.81,222.66,222.78,4749.0,222.67,222.81,222.66,222.78,4749.0
2025-06-06 14:00:00,222.81,223.18,222.81,223.09,7077.0,222.81,223.18,222.81,223.09,7077.0
2025-06-06 14:05:00,223.09,223.16,223.03,223.15,6083.0,223.09,223.16,223.03,223.15,6083.0
2025-06-06 14:10:00,223.15,223.2,223.09,223.1,6726.0,223.15,223.2,223.09,223.1,6726.0
2025-06-06 14:15:00,223.1,223.27,223.1,223.27,4417.0,223.1,223.27,223.1,223.27,4417.0
2025-06-06 14:20:00,223.27,223.3,223.16,223.22,10985.0,223.27,223.3,223.16,223.22,10985.0
2025-06-06 14:25:00,223.18,223.25,223.05,223.05,20365.0,223.18,223.25,223.05,223.05,20365.0
2025-06-06 14:30:00,223.08,223.53,223.05,223.41,15032.0,223.08,223.53,223.05,223.41,15032.0
2025-06-06 14:35:00,223.42,223.44,223.32,223.32,12562.0,223.42,223.44,223.32,223.32,12562.0
2025-06-06 14:40:00,223.36,223.44,223.23,223.39,8138.0,223.36,223.44,223.23,223.39,8138.0
2025-06-06 14:45:00,223.36,223.41,223.17,223.27,6929.0,223.36,223.41,223.17,223.27,6929.0
2025-06-06 14:50:00,223.24,223.25,223.12,223.18,6784.0,223.24,223.25,223.12,223.18,6784.0
2025-06-06 14:55:00,223.23,223.31,223.12,223.12,7821.0,223.23,223.31,223.12,223.12,7821.0
2025-06-06 15:00:00,223.11,223.38,223.09,223.34,6124.0,223.11,223.38,223.09,223.34,6124.0
2025-06-06 15:05:00,223.35,223.48,223.27,223.33,9260.0,223.35,223.48,223.27,223.33,9260.0
2025-06-06 15:10:00,223.33,223.42,223.3,223.4,9409.0,223.33,223.42,223.3,223.4,9409.0
2025-06-06 15:15:00,223.4,223.41,223.3,223.41,7840.0,223.4,223.41,223.3,223.41,7840.0
2025-06-06 15:20:00,223.36,223.36,223.2,223.25,6826.0,223.36,223.36,223.2,223.25,6826.0
2025-06-06 15:25:00,223.24,223.34,223.16,223.21,9778.0,223.24,223.34,223.16,223.21,9778.0
2025-06-06 15:30:00,223.18,223.28,223.16,223.21,10882.0,223.18,223.28,223.16,223.21,10882.0
2025-06-06 15:35:00,223.23,223.33,223.12,223.18,10570.0,223.23,223.33,223.12,223.18,10570.0
2025-06-06 15:40:00,223.17,223.36,223.17,223.36,13906.0,223.17,223.36,223.17,223.36,13906.0
2025-06-06 15:45:00,223.37,223.5,223.35,223.39,18496.0,223.37,223.5,223.35,223.39,18496.0
2025-06-06 15:50:00,223.43,223.6,223.34,223.53,35259.0,223.43,223.6,223.34,223.53,35259.0
2025-06-06 15:55:00,223.5,223.57,223.29,223.43,163882.0,223.5,223.57,223.29,223.43,163882.0
2025-06-09 09:30:00,223.97,224.49,223.74,224.17,43187.0,223.97,224.49,223.74,224.17,43187.0
2025-06-09 09:35:00,223.98,225.13,223.95,224.82,14207.0,223.98,225.13,223.95,224.82,14207.0
2025-06-09 09:40:00,224.87,225.0,224.68,224.98,18903.0,224.87,225.0,224.68,224.98,18903.0
2025-06-09 09:45:00,224.97,225.26,224.27,224.28,24337.0,224.97,225.26,224.27,224.28,24337.0
2025-06-09 09:50:00,224.28,224.28,223.7,223.7,10322.0,224.28,224.28,223.7,223.7,10322.0
2025-06-09 09:55:00,223.71,224.2,223.49,224.19,14367.0,223.71,224.2,223.49,224.19,14367.0
2025-06-09 10:00:00,224.24,224.43,224.08,224.17,29814.0,224.24,224.43,224.08,224.17,29814.0
2025-06-09 10:05:00,224.17,224.29,223.92,224.07,19144.0,224.17,224.29,223.92,224.07,19144.0
2025-06-09 10:10:00,224.08,224.39,223.85,223.91,11137.0,224.08,224.39,223.85,223.91,11137.0
2025-06-09 10:15:00,223.86,223.97,223.56,223.56,15525.0,223.86,223.97,223.56,223.56,15525.0
2025-06-09 10:20:00,223.69,223.95,223.61,223.71,10025.0,223.69,223.95,223.61,223.71,10025.0
2025-06-09 10:25:00,223.69,223.89,223.68,223.73,10094.0,223.69,223.89,223.68,223.73,10094.0
2025-06-09 10:30:00,223.79,223.86,223.6,223.69,11539.0,223.79,223.86,223.6,223.69,11539.0
2025-06-09 10:35:00,223.69,223.87,223.6,223.86,8425.0,223.69,223.87,223.6,223.86,8425.0
2025-06-09 10:40:00,223.87,223.94,223.48,223.56,11450.0,223.87,223.94,223.48,223.56,11450.0
2025-06-09 10:45:00,223.58,223.58,223.3,223.34,9049.0,223.58,223.58,223.3,223.34,9049.0
2025-06-09 10:50:00,223.36,223.74,223.25,223.57,14011.0,223.36,223.74,223.25,223.57,14011.0
2025-06-09 10:55:00,223.65,223.96,223.58,223.9,7963.0,223.65,223.96,223.58,223.9,7963.0
2025-06-09 11:00:00,223.9,224.03,223.82,223.87,15905.0,223.9,224.03,223.82,223.87,15905.0
2025-06-09 11:05:00,223.91,223.98,223.71,223.74,18160.0,223.91,223.98,223.71,223.74,18160.0
2025-06-09 11:10:00,223.78,223.87,223.67,223.84,6787.0,223.78,223.87,223.67,223.84,6787.0
2025-06-09 11:15:00,223.86,224.1,223.76,224.07,7067.0,223.86,224.1,223.76,224.07,7067.0
2025-06-09 11:20:00,224.11,224.15,223.65,223.77,9546.0,224.11,224.15,223.65,223.77,9546.0
2025-06-09 11:25:00,223.77,223.94,223.7,223.78,9957.0,223.77,223.94,223.7,223.78,9957.0
2025-06-09 11:30:00,223.78,223.86,223.74,223.77,7938.0,223.78,223.86,223.74,223.77,7938.0
2025-06-09 11:35:00,223.77,223.99,223.77,223.97,11530.0,223.77,223.99,223.77,223.97,11530.0
2025-06-09 11:40:00,224.03,224.11,223.97,224.02,8634.0,224.03,224.11,223.97,224.02,8634.0
2025-06-09 11:45:00,224.02,224.22,224.02,224.19,12749.0,224.02,224.22,224.02,224.19,12749.0
2025-06-09 11:50:00,224.2,224.22,224.05,224.21,15454.0,224.2,224.22,224.05,224.21,15454.0
2025-06-09 11:55:00,224.19,224.25,224.08,224.12,7287.0,224.19,224.25,224.08,224.12,7287.0
2025-06-09 12:00:00,224.1,224.21,223.93,223.93,7656.0,224.1,224.21,223.93,223.93,7656.0
2025-06-09 12:05:00,223.92,223.96,223.78,223.96,7818.0,223.92,223.96,223.78,223.96,7818.0
2025-06-09 12:10:00,223.92,224.05,223.92,223.96,5763.0,223.92,224.05,223.92,223.96,5763.0
2025-06-09 12:15:00,224.01,224.16,223.96,223.99,9082.0,224.01,224.16,223.96,223.99,9082.0
2025-06-09 12:20:00,223.99,224.04,223.89,224.04,10146.0,223.99,224.04,223.89,224.04,10146.0
2025-06-09 12:25:00,224.11,224.14,224.0,224.09,6618.0,224.11,224.14,224.0,224.09,6618.0
2025-06-09 12:30:00,224.15,224.2,224.11,224.15,8506.0,224.15,224.2,224.11,224.15,8506.0
2025-06-09 12:35:00,224.2,224.26,224.04,224.13,11915.0,224.2,224.26,224.04,224.13,11915.0
2025-06-09 12:40:00,224.08,224.38,224.08,224.36,4404.0,224.08,224.38,224.08,224.36,4404.0
2025-06-09 12:45:00,224.33,224.43,224.32,224.43,5294.0,224.33,224.43,224.32,224.43,5294.0
2025-06-09 12:50:00,224.46,224.66,224.44,224.61,4706.0,224.46,224.66,224.44,224.61,4706.0
2025-06-09 12:55:00,224.61,224.61,224.46,224.53,9060.0,224.61,224.61,224.46,224.53,9060.0
2025-06-09 13:00:00,224.53,224.57,224.48,224.53,5562.0,224.53,224.57,224.48,224.53,5562.0
2025-06-09 13:05:00,224.57,224.61,224.5,224.52,8249.0,224.57,224.61,224.5,224.52,8249.0
2025-06-09 13:10:00,224.56,224.89,224.54,224.83,6021.0,224.56,224.89,224.54,224.83,6021.0
2025-06-09 13:15:00,224.83,224.84,224.67,224.75,5072.0,224.83,224.84,224.67,224.75,5072.0
2025-06-09 13:20:00,224.75,224.87,224.74,224.86,5969.0,224.75,224.87,224.74,224.86,5969.0
2025-06-09 13:25:00,224.87,224.99,224.87,224.96,5469.0,224.87,224.99,224.87,224.96,5469.0
2025-06-09 13:30:00,224.96,225.03,224.94,225.01,5871.0,224.96,225.03,224.94,225.01,5871.0
2025-06-09 13:35:00,225.03,225.05,224.94,224.94,9723.0,225.03,225.05,224.94,224.94,9723.0
2025-06-09 13:40:00,224.93,225.0,224.85,224.93,8765.0,224.93,225.0,224.85,224.93,8765.0
2025-06-09 13:45:00,224.95,224.99,224.91,224.98,3252.0,224.95,224.99,224.91,224.98,3252.0
2025-06-09 13:50:00,225.01,225.16,224.98,225.16,3088.0,225.01,225.16,224.98,225.16,3088.0
2025-06-09 13:55:00,225.1,225.1,224.88,225.03,10516.0,225.1,225.1,224.88,225.03,10516.0
2025-06-09 14:00:00,225.01,225.1,224.93,224.94,7309.0,225.01,225.1,224.93,224.94,7309.0
2025-06-09 14:05:00,224.95,224.95,224.71,224.9,10566.0,224.95,224.95,224.71,224.9,10566.0
2025-06-09 14:10:00,224.9,225.06,224.89,225.06,2899.0,224.9,225.06,224.89,225.06,2899.0
2025-06-09 14:15:00,225.03,225.14,224.99,225.14,8298.0,225.03,225.14,224.99,225.14,8298.0
2025-06-09 14:20:00,225.16,225.24,225.13,225.17,10594.0,225.16,225.24,225.13,225.17,10594.0
2025-06-09 14:25:00,225.16,225.19,225.0,225.1,9452.0,225.16,225.19,225.0,225.1,9452.0
2025-06-09 14:30:00,225.11,225.21,225.09,225.1,8415.0,225.11,225.21,225.09,225.1,8415.0
2025-06-09 14:35:00,225.09,225.09,224.97,224.97,6582.0,225.09,225.09,224.97,224.97,6582.0
2025-06-09 14:40:00,224.98,224.98,224.86,224.93,12197.0,224.98,224.98,224.86,224.93,12197.0
2025-06-09 14:45:00,224.95,224.97,224.87,224.87,11881.0,224.95,224.97,224.87,224.87,11881.0
2025-06-09 14:50:00,224.87,225.0,224.87,224.95,8242.0,224.87,225.0,224.87,224.95,8242.0
2025-06-09 14:55:00,224.95,225.07,224.91,224.93,11211.0,224.95,225.07,224.91,224.93,11211.0
2025-06-09 15:00:00,224.9,224.96,224.83,224.89,11436.0,224.9,224.96,224.83,224.89,11436.0
2025-06-09 15:05:00,224.93,224.95,224.82,224.9,11814.0,224.93,224.95,224.82,224.9,11814.0
2025-06-09 15:10:00,224.93,224.99,224.89,224.91,18214.0,224.93,224.99,224.89,224.91,18214.0
2025-06-09 15:15:00,224.93,224.95,224.73,224.79,22021.0,224.93,224.95,224.73,224.79,22021.0
2025-06-09 15:20:00,224.76,224.77,224.57,224.59,10692.0,224.76,224.77,224.57,224.59,10692.0
2025-06-09 15:25:00,224.59,224.59,224.44,224.54,11950.0,224.59,224.59,224.44,224.54,11950.0
2025-06-09 15:30:00,224.52,224.53,224.23,224.36,16337.0,224.52,224.53,224.23,224.36,16337.0
2025-06-09 15:35:00,224.41,224.55,224.37,224.42,11545.0,224.41,224.55,224.37,224.42,11545.0
2025-06-09 15:40:00,224.44,224.47,224.32,224.43,16054.0,224.44,224.47,224.32,224.43,16054.0
2025-06-09 15:45:00,224.43,224.58,224.38,224.52,23139.0,224.43,224.58,224.38,224.52,23139.0
2025-06-09 15:50:00,224.53,224.59,224.37,224.39,41615.0,224.53,224.59,224.37,224.39,41615.0
2025-06-09 15:55:00,224.35,224.48,224.0,224.09,153689.0,224.35,224.48,224.0,224.09,153689.0
2025-06-10 09:30:00,224.5,224.63,223.65,224.24,42338.0,224.5,224.63,223.65,224.24,42338.0
2025-06-10 09:35:00,224.24,224.5,223.35,223.52,22922.0,224.24,224.5,223.35,223.52,22922.0
2025-06-10 09:40:00,223.67,223.85,223.58,223.84,12392.0,223.67,223.85,223.58,223.84,12392.0
2025-06-10 09:45:00,223.9,223.99,223.48,223.66,20456.0,223.9,223.99,223.48,223.66,20456.0
2025-06-10 09:50:00,223.75,224.35,223.75,224.19,9334.0,223.75,224.35,223.75,224.19,9334.0
2025-06-10 09:55:00,224.25,224.62,224.25,224.57,10890.0,224.25,224.62,224.25,224.57,10890.0
2025-06-10 10:00:00,224.59,224.83,224.42,224.83,16370.0,224.59,224.83,224.42,224.83,16370.0
2025-06-10 10:05:00,224.92,225.15,224.7,224.98,9173.0,224.92,225.15,224.7,224.98,9173.0
2025-06-10 10:10:00,225.03,225.37,225.0,225.37,6930.0,225.03,225.37,225.0,225.37,6930.0
2025-06-10 10:15:00,225.3,225.57,225.29,225.44,8925.0,225.3,225.57,225.29,225.44,8925.0
2025-06-10 10:20:00,225.45,225.69,225.29,225.53,17587.0,225.45,225.69,225.29,225.53,17587.0
2025-06-10 10:25:00,225.51,225.7,225.44,225.57,7703.0,225.51,225.7,225.44,225.57,7703.0
2025-06-10 10:30:00,225.63,225.77,225.58,225.6,8932.0,225.63,225.77,225.58,225.6,8932.0
2025-06-10 10:35:00,225.73,227.34,225.55,226.48,77159.0,225.73,227.34,225.55,226.48,77159.0
2025-06-10 10:40:00,226.36,227.01,226.24,226.5,36561.0,226.36,227.01,226.24,226.5,36561.0
2025-06-10 10:45:00,226.57,227.7,226.41,227.48,30723.0,226.57,227.7,226.41,227.48,30723.0
2025-06-10 10:50:00,227.49,227.83,227.13,227.22,17143.0,227.49,227.83,227.13,227.22,17143.0
2025-06-10 10:55:00,227.11,227.4,226.89,227.22,25722.0,227.11,227.4,226.89,227.22,25722.0
2025-06-10 11:00:00,227.21,228.71,227.17,228.47,50061.0,227.21,228.71,227.17,228.47,50061.0
2025-06-10 11:05:00,228.32,229.03,228.21,228.49,47478.0,228.32,229.03,228.21,228.49,47478.0
2025-06-10 11:10:00,228.46,229.2,228.37,228.98,23087.0,228.46,229.2,228.37,228.98,23087.0
2025-06-10 11:15:00,228.98,229.06,226.74,227.0,92069.0,228.98,229.06,226.74,227.0,92069.0
2025-06-10 11:20:00,226.93,227.61,226.18,226.66,71471.0,226.93,227.61,226.18,226.66,71471.0
2025-06-10 11:25:00,226.66,227.6,226.66,227.03,43852.0,226.66,227.6,226.66,227.03,43852.0
2025-06-10 11:30:00,227.12,227.43,226.72,227.32,17322.0,227.12,227.43,226.72,227.32,17322.0
2025-06-10 11:35:00,227.14,227.55,227.04,227.34,23111.0,227.14,227.55,227.04,227.34,23111.0
2025-06-10 11:40:00,227.3,227.59,227.11,227.49,47156.0,227.3,227.59,227.11,227.49,47156.0
2025-06-10 11:45:00,227.51,227.92,227.4,227.72,8593.0,227.51,227.92,227.4,227.72,8593.0
2025-06-10 11:50:00,227.75,227.75,227.55,227.62,6526.0,227.75,227.75,227.55,227.62,6526.0
2025-06-10 11:55:00,227.64,227.81,227.46,227.73,15615.0,227.64,227.81,227.46,227.73,15615.0
2025-06-10 12:00:00,227.73,228.06,227.59,227.59,7208.0,227.73,228.06,227.59,227.59,7208.0
2025-06-10 12:05:00,227.66,227.72,227.22,227.23,6939.0,227.66,227.72,227.22,227.23,6939.0
2025-06-10 12:10:00,227.29,227.43,227.28,227.38,2776.0,227.29,227.43,227.28,227.38,2776.0
2025-06-10 12:15:00,227.38,227.55,227.33,227.33,8357.0,227.38,227.55,227.33,227.33,8357.0
2025-06-10 12:20:00,227.29,227.46,227.09,227.41,11131.0,227.29,227.46,227.09,227.41,11131.0
2025-06-10 12:25:00,227.39,227.39,227.14,227.31,9337.0,227.39,227.39,227.14,227.31,9337.0
2025-06-10 12:30:00,227.29,227.54,227.24,227.54,9133.0,227.29,227.54,227.24,227.54,9133.0
2025-06-10 12:35:00,227.48,227.63,227.3,227.53,9449.0,227.48,227.63,227.3,227.53,9449.0
2025-06-10 12:40:00,227.58,227.63,227.38,227.63,5649.0,227.58,227.63,227.38,227.63,5649.0
2025-06-10 12:45:00,227.58,227.88,227.57,227.82,5857.0,227.58,227.88,227.57,227.82,5857.0
2025-06-10 12:50:00,227.83,228.0,227.73,227.73,5964.0,227.83,228.0,227.73,227.73,5964.0
2025-06-10 12:55:00,227.75,227.78,227.63,227.67,3064.0,227.75,227.78,227.63,227.67,3064.0
2025-06-10 13:00:00,227.68,227.72,227.59,227.66,5752.0,227.68,227.72,227.59,227.66,5752.0
2025-06-10 13:05:00,227.65,227.73,227.41,227.68,3137.0,227.65,227.73,227.41,227.68,3137.0
2025-06-10 13:10:00,227.7,227.9,227.66,227.68,8130.0,227.7,227.9,227.66,227.68,8130.0
2025-06-10 13:15:00,227.77,227.77,227.53,227.71,4480.0,227.77,227.77,227.53,227.71,4480.0
2025-06-10 13:20:00,227.73,227.74,227.49,227.49,9713.0,227.73,227.74,227.49,227.49,9713.0
2025-06-10 13:25:00,227.53,227.58,227.41,227.58,5492.0,227.53,227.58,227.41,227.58,5492.0
2025-06-10 13:30:00,227.51,227.51,227.25,227.25,1793.0,227.51,227.51,227.25,227.25,1793.0
2025-06-10 13:35:00,227.39,227.39,227.2,227.25,2839.0,227.39,227.39,227.2,227.25,2839.0
2025-06-10 13:40:00,227.19,227.2,226.95,226.97,3627.0,227.19,227.2,226.95,226.97,3627.0
2025-06-10 13:45:00,226.92,227.01,226.8,226.92,3407.0,226.92,227.01,226.8,226.92,3407.0
2025-06-10 13:50:00,226.88,227.1,226.88,227.02,5243.0,226.88,227.1,226.88,227.02,5243.0
2025-06-10 13:55:00,227.03,227.03,226.79,226.84,2630.0,227.03,227.03,226.79,226.84,2630.0
2025-06-10 14:00:00,226.78,226.79,226.49,226.63,14177.0,226.78,226.79,226.49,226.63,14177.0
2025-06-10 14:05:00,226.63,226.7,226.46,226.54,9367.0,226.63,226.7,226.46,226.54,9367.0
2025-06-10 14:10:00,226.52,226.55,226.37,226.37,3003.0,226.52,226.55,226.37,226.37,3003.0
2025-06-10 14:15:00,226.43,226.43,225.86,226.01,11443.0,226.43,226.43,225.86,226.01,11443.0
2025-06-10 14:20:00,226.06,226.11,226.01,226.07,2508.0,226.06,226.11,226.01,226.07,2508.0
2025-06-10 14:25:00,226.03,226.04,225.59,225.69,6053.0,226.03,226.04,225.59,225.69,6053.0
2025-06-10 14:30:00,225.64,225.71,225.55,225.67,9555.0,225.64,225.71,225.55,225.67,9555.0
2025-06-10 14:35:00,225.68,225.93,225.68,225.84,8713.0,225.68,225.93,225.68,225.84,8713.0
2025-06-10 14:40:00,225.84,225.91,225.67,225.86,4791.0,225.84,225.91,225.67,225.86,4791.0
2025-06-10 14:45:00,225.86,226.08,225.81,225.99,9833.0,225.86,226.08,225.81,225.99,9833.0
2025-06-10 14:50:00,225.98,226.09,225.9,226.09,15656.0,225.98,226.09,225.9,226.09,15656.0
2025-06-10 14:55:00,226.08,226.4,226.04,226.24,39684.0,226.08,226.4,226.04,226.24,39684.0
2025-06-10 15:00:00,226.29,226.4,226.25,226.32,19458.0,226.29,226.4,226.25,226.32,19458.0
2025-06-10 15:05:00,226.33,226.41,226.06,226.19,22663.0,226.33,226.41,226.06,226.19,22663.0
2025-06-10 15:10:00,226.21,226.23,226.12,226.16,9268.0,226.21,226.23,226.12,226.16,9268.0
2025-06-10 15:15:00,226.21,226.33,226.12,226.24,18057.0,226.21,226.33,226.12,226.24,18057.0
2025-06-10 15:20:00,226.24,226.3,226.13,226.3,4553.0,226.24,226.3,226.13,226.3,4553.0
2025-06-10 15:25:00,226.27,226.31,225.98,226.02,6010.0,226.27,226.31,225.98,226.02,6010.0
2025-06-10 15:30:00,225.99,226.23,225.89,226.21,8426.0,225.99,226.23,225.89,226.21,8426.0
2025-06-10 15:35:00,226.17,226.38,226.12,226.18,12370.0,226.17,226.38,226.12,226.18,12370.0
2025-06-10 15:40:00,226.17,226.3,226.03,226.27,9232.0,226.17,226.3,226.03,226.27,9232.0
2025-06-10 15:45:00,226.28,226.34,226.16,226.16,17664.0,226.28,226.34,226.16,226.16,17664.0
2025-06-10 15:50:00,226.2,226.43,226.09,226.29,29245.0,226.2,226.43,226.09,226.29,29245.0
2025-06-10 15:55:00,226.34,226.76,226.3,226.6,163609.0,226.34,226.76,226.3,226.6,163609.0
2025-06-11 09:30:00,227.02,227.02,225.68,226.45,27281.0,227.02,227.02,225.68,226.45,27281.0
2025-06-11 09:35:00,226.61,226.61,226.02,226.17,15540.0,226.61,226.61,226.02,226.17,15540.0
2025-06-11 09:40:00,226.24,226.24,225.48,225.78,11613.0,226.24,226.24,225.48,225.78,11613.0
2025-06-11 09:45:00,225.73,226.2,225.4,225.68,21966.0,225.73,226.2,225.4,225.68,21966.0
2025-06-11 09:50:00,225.55,225.61,225.02,225.27,10888.0,225.55,225.61,225.02,225.27,10888.0
2025-06-11 09:55:00,225.26,226.25,225.26,226.16,10684.0,225.26,226.25,225.26,226.16,10684.0
2025-06-11 10:00:00,226.15,226.16,225.38,225.66,14646.0,226.15,226.16,225.38,225.66,14646.0
2025-06-11 10:05:00,225.68,225.74,225.11,225.58,19319.0,225.68,225.74,225.11,225.58,19319.0
2025-06-11 10:10:00,225.56,225.68,225.35,225.38,11581.0,225.56,225.68,225.35,225.38,11581.0
2025-06-11 10:15:00,225.48,225.6,225.35,225.53,5931.0,225.48,225.6,225.35,225.53,5931.0
2025-06-11 10:20:00,225.6,225.81,225.23,225.28,13915.0,225.6,225.81,225.23,225.28,13915.0
2025-06-11 10:25:00,225.3,225.65,225.3,225.58,8927.0,225.3,225.65,225.3,225.58,8927.0
2025-06-11 10:30:00,225.59,225.67,225.42,225.53,12588.0,225.59,225.67,225.42,225.53,12588.0
2025-06-11 10:35:00,225.53,225.78,225.42,225.68,5515.0,225.53,225.78,225.42,225.68,5515.0
2025-06-11 10:40:00,225.57,225.62,224.91,225.28,27041.0,225.57,225.62,224.91,225.28,27041.0
2025-06-11 10:45:00,225.14,225.46,225.13,225.29,21013.0,225.14,225.46,225.13,225.29,21013.0
2025-06-11 10:50:00,225.29,225.39,224.63,225.25,22374.0,225.29,225.39,224.63,225.25,22374.0
2025-06-11 10:55:00,225.25,225.49,225.25,225.25,11141.0,225.25,225.49,225.25,225.25,11141.0
2025-06-11 11:00:00,225.21,225.47,225.2,225.43,6403.0,225.21,225.47,225.2,225.43,6403.0
2025-06-11 11:05:00,225.45,225.48,225.13,225.2,8348.0,225.45,225.48,225.13,225.2,8348.0
2025-06-11 11:10:00,225.15,225.28,225.09,225.27,8428.0,225.15,225.28,225.09,225.27,8428.0
2025-06-11 11:15:00,225.28,225.42,225.16,225.42,9207.0,225.28,225.42,225.16,225.42,9207.0
2025-06-11 11:20:00,225.43,225.53,225.24,225.44,17838.0,225.43,225.53,225.24,225.44,17838.0
2025-06-11 11:25:00,225.39,225.58,225.27,225.28,17775.0,225.39,225.58,225.27,225.28,17775.0
2025-06-11 11:30:00,225.27,225.42,225.18,225.22,10363.0,225.27,225.42,225.18,225.22,10363.0
2025-06-11 11:35:00,225.21,225.35,224.98,225.08,6875.0,225.21,225.35,224.98,225.08,6875.0
2025-06-11 11:40:00,225.08,225.52,225.08,225.52,9617.0,225.08,225.52,225.08,225.52,9617.0
2025-06-11 11:45:00,225.56,225.59,225.04,225.16,10816.0,225.56,225.59,225.04,225.16,10816.0
2025-06-11 11:50:00,225.21,225.64,225.16,225.64,7725.0,225.21,225.64,225.16,225.64,7725.0
2025-06-11 11:55:00,225.62,225.65,225.39,225.43,12127.0,225.62,225.65,225.39,225.43,12127.0
2025-06-11 12:00:00,225.49,225.57,225.38,225.44,3296.0,225.49,225.57,225.38,225.44,3296.0
2025-06-11 12:05:00,225.43,225.51,224.95,225.13,6211.0,225.43,225.51,224.95,225.13,6211.0
2025-06-11 12:10:00,225.13,225.48,225.0,225.41,4754.0,225.13,225.48,225.0,225.41,4754.0
2025-06-11 12:15:00,225.43,225.46,225.06,225.06,32657.0,225.43,225.46,225.06,225.06,32657.0
2025-06-11 12:20:00,225.07,225.35,225.04,225.13,4439.0,225.07,225.35,225.04,225.13,4439.0
2025-06-11 12:25:00,225.16,225.3,225.16,225.27,4527.0,225.16,225.3,225.16,225.27,4527.0
2025-06-11 12:30:00,225.34,225.51,225.32,225.47,3015.0,225.34,225.51,225.32,225.47,3015.0
2025-06-11 12:35:00,225.43,225.44,225.07,225.14,9402.0,225.43,225.44,225.07,225.14,9402.0
2025-06-11 12:40:00,225.14,225.43,225.12,225.41,5202.0,225.14,225.43,225.12,225.41,5202.0
2025-06-11 12:45:00,225.41,225.48,225.28,225.33,5902.0,225.41,225.48,225.28,225.33,5902.0
2025-06-11 12:50:00,225.35,225.39,225.27,225.34,2590.0,225.35,225.39,225.27,225.34,2590.0
2025-06-11 12:55:00,225.38,225.55,225.38,225.45,6161.0,225.38,225.55,225.38,225.45,6161.0
2025-06-11 13:00:00,225.41,225.64,225.41,225.64,4254.0,225.41,225.64,225.41,225.64,4254.0
2025-06-11 13:05:00,225.58,225.64,225.33,225.64,5258.0,225.58,225.64,225.33,225.64,5258.0
2025-06-11 13:10:00,225.66,225.76,225.59,225.62,7707.0,225.66,225.76,225.59,225.62,7707.0
2025-06-11 13:15:00,225.65,225.77,225.59,225.7,5424.0,225.65,225.77,225.59,225.7,5424.0
2025-06-11 13:20:00,225.76,225.88,225.69,225.87,6898.0,225.76,225.88,225.69,225.87,6898.0
2025-06-11 13:25:00,225.91,226.18,225.88,226.18,16011.0,225.91,226.18,225.88,226.18,16011.0
2025-06-11 13:30:00,226.15,226.19,225.92,225.92,10192.0,226.15,226.19,225.92,225.92,10192.0
2025-06-11 13:35:00,225.93,226.06,225.87,226.01,6323.0,225.93,226.06,225.87,226.01,6323.0
2025-06-11 13:40:00,226.0,226.11,225.94,226.07,7290.0,226.0,226.11,225.94,226.07,7290.0
2025-06-11 13:45:00,226.1,226.12,225.98,226.07,4925.0,226.1,226.12,225.98,226.07,4925.0
2025-06-11 13:50:00,226.05,226.15,225.98,226.08,6960.0,226.05,226.15,225.98,226.08,6960.0
2025-06-11 13:55:00,226.12,226.13,225.81,225.81,6647.0,226.12,226.13,225.81,225.81,6647.0
2025-06-11 14:00:00,225.82,225.98,225.19,225.31,11411.0,225.82,225.98,225.19,225.31,11411.0
2025-06-11 14:05:00,225.26,225.6,225.17,225.46,7189.0,225.26,225.6,225.17,225.46,7189.0
2025-06-11 14:10:00,225.44,225.44,225.18,225.18,6099.0,225.44,225.44,225.18,225.18,6099.0
2025-06-11 14:15:00,225.14,225.22,224.82,225.06,12443.0,225.14,225.22,224.82,225.06,12443.0
2025-06-11 14:20:00,225.14,225.52,225.14,225.52,16814.0,225.14,225.52,225.14,225.52,16814.0
2025-06-11 14:25:00,225.58,225.58,225.34,225.49,7881.0,225.58,225.58,225.34,225.49,7881.0
2025-06-11 14:30:00,225.45,225.84,225.32,225.81,10542.0,225.45,225.84,225.32,225.81,10542.0
2025-06-11 14:35:00,225.8,226.02,225.74,225.96,11728.0,225.8,226.02,225.74,225.96,11728.0
2025-06-11 14:40:00,225.94,225.94,225.8,225.89,3836.0,225.94,225.94,225.8,225.89,3836.0
2025-06-11 14:45:00,225.89,226.03,225.84,226.01,6427.0,225.89,226.03,225.84,226.01,6427.0
2025-06-11 14:50:00,225.91,225.99,225.77,225.8,11150.0,225.91,225.99,225.77,225.8,11150.0
2025-06-11 14:55:00,225.8,225.81,225.56,225.63,10164.0,225.8,225.81,225.56,225.63,10164.0
2025-06-11 15:00:00,225.65,225.67,225.39,225.42,10925.0,225.65,225.67,225.39,225.42,10925.0
2025-06-11 15:05:00,225.39,225.45,225.3,225.37,10257.0,225.39,225.45,225.3,225.37,10257.0
2025-06-11 15:10:00,225.37,225.51,225.35,225.4,10171.0,225.37,225.51,225.35,225.4,10171.0
2025-06-11 15:15:00,225.42,225.47,225.2,225.21,12382.0,225.42,225.47,225.2,225.21,12382.0
2025-06-11 15:20:00,225.2,225.46,225.11,225.39,16110.0,225.2,225.46,225.11,225.39,16110.0
2025-06-11 15:25:00,225.45,225.5,225.17,225.31,27110.0,225.45,225.5,225.17,225.31,27110.0
2025-06-11 15:30:00,225.29,225.33,225.0,225.05,16815.0,225.29,225.33,225.0,225.05,16815.0
2025-06-11 15:35:00,225.03,225.35,225.03,225.26,15861.0,225.03,225.35,225.03,225.26,15861.0
2025-06-11 15:40:00,225.25,225.46,225.16,225.4,21909.0,225.25,225.46,225.16,225.4,21909.0
2025-06-11 15:45:00,225.4,225.5,225.21,225.22,23725.0,225.4,225.5,225.21,225.22,23725.0
2025-06-11 15:50:00,225.27,225.5,225.18,225.4,36216.0,225.27,225.5,225.18,225.4,36216.0
2025-06-11 15:55:00,225.35,225.76,225.35,225.7,158110.0,225.35,225.76,225.35,225.7,158110.0
2025-06-12 09:30:00,224.57,225.12,223.65,223.94,38959.0,224.57,225.12,223.65,223.94,38959.0
2025-06-12 09:35:00,223.9,224.29,223.51,224.18,20930.0,223.9,224.29,223.51,224.18,20930.0
2025-06-12 09:40:00,224.17,224.21,223.88,224.08,7561.0,224.17,224.21,223.88,224.08,7561.0
2025-06-12 09:45:00,224.07,224.69,223.8,224.69,45548.0,224.07,224.69,223.8,224.69,45548.0
2025-06-12 09:50:00,224.66,224.85,224.52,224.56,28284.0,224.66,224.85,224.52,224.56,28284.0
2025-06-12 09:55:00,224.55,224.6,224.22,224.58,7016.0,224.55,224.6,224.22,224.58,7016.0
2025-06-12 10:00:00,224.64,224.79,224.27,224.71,22282.0,224.64,224.79,224.27,224.71,22282.0
2025-06-12 10:05:00,224.63,224.93,224.41,224.9,41574.0,224.63,224.93,224.41,224.9,41574.0
2025-06-12 10:10:00,224.92,225.0,224.61,224.68,14194.0,224.92,225.0,224.61,224.68,14194.0
2025-06-12 10:15:00,224.62,225.03,224.42,225.0,8911.0,224.62,225.03,224.42,225.0,8911.0
2025-06-12 10:20:00,225.05,225.17,224.96,225.05,7403.0,225.05,225.17,224.96,225.05,7403.0
2025-06-12 10:25:00,224.99,225.16,224.97,225.06,8013.0,224.99,225.16,224.97,225.06,8013.0
2025-06-12 10:30:00,225.11,225.19,224.85,224.99,17595.0,225.11,225.19,224.85,224.99,17595.0
2025-06-12 10:35:00,225.0,225.04,224.87,225.01,8373.0,225.0,225.04,224.87,225.01,8373.0
2025-06-12 10:40:00,225.02,225.08,224.49,224.49,9524.0,225.02,225.08,224.49,224.49,9524.0
2025-06-12 10:45:00,224.53,224.83,224.53,224.71,9906.0,224.53,224.83,224.53,224.71,9906.0
2025-06-12 10:50:00,224.74,224.79,224.48,224.49,11225.0,224.74,224.79,224.48,224.49,11225.0
2025-06-12 10:55:00,224.52,224.65,224.44,224.46,10521.0,224.52,224.65,224.44,224.46,10521.0
2025-06-12 11:00:00,224.49,224.52,224.13,224.41,17274.0,224.49,224.52,224.13,224.41,17274.0
2025-06-12 11:05:00,224.46,224.46,224.0,224.22,15658.0,224.46,224.46,224.0,224.22,15658.0
2025-06-12 11:10:00,224.23,224.42,224.19,224.38,11484.0,224.23,224.42,224.19,224.38,11484.0
2025-06-12 11:15:00,224.38,224.45,224.24,224.24,5571.0,224.38,224.45,224.24,224.24,5571.0
2025-06-12 11:20:00,224.23,224.25,223.78,223.81,9176.0,224.23,224.25,223.78,223.81,9176.0
2025-06-12 11:25:00,223.82,224.01,223.79,224.01,5625.0,223.82,224.01,223.79,224.01,5625.0
2025-06-12 11:30:00,224.02,224.21,223.96,224.17,6752.0,224.02,224.21,223.96,224.17,6752.0
2025-06-12 11:35:00,224.13,224.13,223.93,224.02,3782.0,224.13,224.13,223.93,224.02,3782.0
2025-06-12 11:40:00,224.04,224.16,223.98,224.09,4715.0,224.04,224.16,223.98,224.09,4715.0
2025-06-12 11:45:00,224.09,224.12,223.88,223.98,2726.0,224.09,224.12,223.88,223.98,2726.0
2025-06-12 11:50:00,224.02,224.02,223.87,223.94,2939.0,224.02,224.02,223.87,223.94,2939.0
2025-06-12 11:55:00,223.94,224.11,223.93,224.09,7927.0,223.94,224.11,223.93,224.09,7927.0
2025-06-12 12:00:00,224.06,224.2,223.86,223.93,7897.0,224.06,224.2,223.86,223.93,7897.0
2025-06-12 12:05:00,223.93,224.03,223.75,224.01,6677.0,223.93,224.03,223.75,224.01,6677.0
2025-06-12 12:10:00,224.03,224.25,224.02,224.2,6878.0,224.03,224.25,224.02,224.2,6878.0
2025-06-12 12:15:00,224.2,224.27,223.97,224.02,6528.0,224.2,224.27,223.97,224.02,6528.0
2025-06-12 12:20:00,224.03,224.04,223.72,223.76,2989.0,224.03,224.04,223.72,223.76,2989.0
2025-06-12 12:25:00,223.76,224.1,223.75,224.09,4807.0,223.76,224.1,223.75,224.09,4807.0
2025-06-12 12:30:00,224.05,224.11,223.84,224.08,8019.0,224.05,224.11,223.84,224.08,8019.0
2025-06-12 12:35:00,224.17,224.36,224.13,224.36,21492.0,224.17,224.36,224.13,224.36,21492.0
2025-06-12 12:40:00,224.36,224.42,224.29,224.42,2567.0,224.36,224.42,224.29,224.42,2567.0
2025-06-12 12:45:00,224.44,224.48,224.29,224.46,5846.0,224.44,224.48,224.29,224.46,5846.0
2025-06-12 12:50:00,224.44,224.53,224.24,224.33,6403.0,224.44,224.53,224.24,224.33,6403.0
2025-06-12 12:55:00,224.36,224.45,224.34,224.45,13184.0,224.36,224.45,224.34,224.45,13184.0
2025-06-12 13:00:00,224.44,224.67,224.42,224.44,15621.0,224.44,224.67,224.42,224.44,15621.0
2025-06-12 13:05:00,224.44,224.52,224.36,224.47,12791.0,224.44,224.52,224.36,224.47,12791.0
2025-06-12 13:10:00,224.47,224.52,224.36,224.43,7600.0,224.47,224.52,224.36,224.43,7600.0
2025-06-12 13:15:00,224.42,224.52,224.35,224.45,8705.0,224.42,224.52,224.35,224.45,8705.0
2025-06-12 13:20:00,224.43,224.47,224.37,224.42,4023.0,224.43,224.47,224.37,224.42,4023.0
2025-06-12 13:25:00,224.42,224.44,224.21,224.35,12251.0,224.42,224.44,224.21,224.35,12251.0
2025-06-12 13:30:00,224.33,224.57,224.33,224.55,8387.0,224.33,224.57,224.33,224.55,8387.0
2025-06-12 13:35:00,224.5,224.58,224.45,224.56,6044.0,224.5,224.58,224.45,224.56,6044.0
2025-06-12 13:40:00,224.53,224.56,224.43,224.46,4273.0,224.53,224.56,224.43,224.46,4273.0
2025-06-12 13:45:00,224.5,224.62,224.49,224.56,3371.0,224.5,224.62,224.49,224.56,3371.0
2025-06-12 13:50:00,224.55,224.71,224.55,224.62,7150.0,224.55,224.71,224.55,224.62,7150.0
2025-06-12 13:55:00,224.59,224.69,224.52,224.69,5218.0,224.59,224.69,224.52,224.69,5218.0
2025-06-12 14:00:00,224.69,224.88,224.68,224.77,6583.0,224.69,224.88,224.68,224.77,6583.0
2025-06-12 14:05:00,224.77,224.95,224.74,224.91,14309.0,224.77,224.95,224.74,224.91,14309.0
2025-06-12 14:10:00,224.85,224.89,224.82,224.82,10764.0,224.85,224.89,224.82,224.82,10764.0
2025-06-12 14:15:00,224.76,224.91,224.76,224.8,6323.0,224.76,224.91,224.76,224.8,6323.0
2025-06-12 14:20:00,224.81,224.82,224.46,224.51,5149.0,224.81,224.82,224.46,224.51,5149.0
2025-06-12 14:25:00,224.59,224.63,224.44,224.58,3831.0,224.59,224.63,224.44,224.58,3831.0
2025-06-12 14:30:00,224.58,224.62,224.51,224.56,11204.0,224.58,224.62,224.51,224.56,11204.0
2025-06-12 14:35:00,224.6,224.66,224.55,224.63,6982.0,224.6,224.66,224.55,224.63,6982.0
2025-06-12 14:40:00,224.62,224.7,224.6,224.67,12275.0,224.62,224.7,224.6,224.67,12275.0
2025-06-12 14:45:00,224.73,224.77,224.66,224.73,6158.0,224.73,224.77,224.66,224.73,6158.0
2025-06-12 14:50:00,224.69,224.81,224.65,224.76,8753.0,224.69,224.81,224.65,224.76,8753.0
2025-06-12 14:55:00,224.8,224.85,224.76,224.84,6336.0,224.8,224.85,224.76,224.84,6336.0
2025-06-12 15:00:00,224.82,224.96,224.78,224.93,20891.0,224.82,224.96,224.78,224.93,20891.0
2025-06-12 15:05:00,224.93,224.96,224.82,224.84,24627.0,224.93,224.96,224.82,224.84,24627.0
2025-06-12 15:10:00,224.88,224.96,224.84,224.89,8739.0,224.88,224.96,224.84,224.89,8739.0
2025-06-12 15:15:00,224.89,224.95,224.79,224.86,10807.0,224.89,224.95,224.79,224.86,10807.0
2025-06-12 15:20:00,224.84,224.93,224.81,224.91,9761.0,224.84,224.93,224.81,224.91,9761.0
2025-06-12 15:25:00,224.93,224.93,224.84,224.85,8289.0,224.93,224.93,224.84,224.85,8289.0
2025-06-12 15:30:00,224.88,224.91,224.68,224.77,16648.0,224.88,224.91,224.68,224.77,16648.0
2025-06-12 15:35:00,224.77,224.84,224.69,224.78,23336.0,224.77,224.84,224.69,224.78,23336.0
2025-06-12 15:40:00,224.75,224.82,224.7,224.73,13324.0,224.75,224.82,224.7,224.73,13324.0
2025-06-12 15:45:00,224.7,224.82,224.65,224.7,17866.0,224.7,224.82,224.65,224.7,17866.0
2025-06-12 15:50:00,224.7,225.07,224.63,224.92,28966.0,224.7,225.07,224.63,224.92,28966.0
2025-06-12 15:55:00,224.99,225.47,224.98,225.47,127885.0,224.99,225.47,224.98,225.47,127885.0
2025-06-13 09:30:00,223.68,225.44,223.29,225.1,61004.0,223.68,225.44,223.29,225.1,61004.0
2025-06-13 09:35:00,225.25,225.47,224.88,225.21,11297.0,225.25,225.47,224.88,225.21,11297.0
2025-06-13 09:40:00,225.13,225.35,224.68,224.75,12456.0,225.13,225.35,224.68,224.75,12456.0
2025-06-13 09:45:00,224.85,225.1,224.29,224.34,3712.0,224.85,225.1,224.29,224.34,3712.0
2025-06-13 09:50:00,224.27,224.58,224.27,224.55,5482.0,224.27,224.58,224.27,224.55,5482.0
2025-06-13 09:55:00,224.56,224.67,224.34,224.34,3684.0,224.56,224.67,224.34,224.34,3684.0
2025-06-13 10:00:00,224.47,224.65,224.35,224.5,6328.0,224.47,224.65,224.35,224.5,6328.0
2025-06-13 10:05:00,224.6,225.09,224.53,224.88,8279.0,224.6,225.09,224.53,224.88,8279.0
2025-06-13 10:10:00,224.98,225.08,224.47,225.08,8783.0,224.98,225.08,224.47,225.08,8783.0
2025-06-13 10:15:00,224.91,224.96,224.64,224.72,3031.0,224.91,224.96,224.64,224.72,3031.0
2025-06-13 10:20:00,224.7,225.14,224.56,225.09,4877.0,224.7,225.14,224.56,225.09,4877.0
2025-06-13 10:25:00,225.07,225.07,224.71,224.71,6707.0,225.07,225.07,224.71,224.71,6707.0
2025-06-13 10:30:00,224.82,224.89,224.6,224.84,6174.0,224.82,224.89,224.6,224.84,6174.0
2025-06-13 10:35:00,224.74,224.76,224.33,224.65,7865.0,224.74,224.76,224.33,224.65,7865.0
2025-06-13 10:40:00,224.66,224.8,224.26,224.31,6748.0,224.66,224.8,224.26,224.31,6748.0
2025-06-13 10:45:00,224.26,224.33,223.87,224.02,11137.0,224.26,224.33,223.87,224.02,11137.0
2025-06-13 10:50:00,223.98,224.36,223.85,224.29,17850.0,223.98,224.36,223.85,224.29,17850.0
2025-06-13 10:55:00,224.31,224.51,224.29,224.51,2639.0,224.31,224.51,224.29,224.51,2639.0
2025-06-13 11:00:00,224.49,224.51,224.24,224.45,7580.0,224.49,224.51,224.24,224.45,7580.0
2025-06-13 11:05:00,224.57,224.59,224.31,224.34,4120.0,224.57,224.59,224.31,224.34,4120.0
2025-06-13 11:10:00,224.39,224.4,224.13,224.32,7113.0,224.39,224.4,224.13,224.32,7113.0
2025-06-13 11:15:00,224.3,224.53,224.29,224.52,6952.0,224.3,224.53,224.29,224.52,6952.0
2025-06-13 11:20:00,224.56,224.67,224.42,224.42,7838.0,224.56,224.67,224.42,224.42,7838.0
2025-06-13 11:25:00,224.46,224.52,224.33,224.52,3991.0,224.46,224.52,224.33,224.52,3991.0
2025-06-13 11:30:00,224.55,224.65,224.46,224.54,4590.0,224.55,224.65,224.46,224.54,4590.0
2025-06-13 11:35:00,224.48,224.51,224.43,224.51,2766.0,224.48,224.51,224.43,224.51,2766.0
2025-06-13 11:40:00,224.47,224.63,224.44,224.57,5179.0,224.47,224.63,224.44,224.57,5179.0
2025-06-13 11:45:00,224.64,224.77,224.43,224.67,5994.0,224.64,224.77,224.43,224.67,5994.0
2025-06-13 11:50:00,224.76,224.79,224.66,224.73,3642.0,224.76,224.79,224.66,224.73,3642.0
2025-06-13 11:55:00,224.71,224.71,224.46,224.46,5768.0,224.71,224.71,224.46,224.46,5768.0
2025-06-13 12:00:00,224.47,224.61,224.38,224.51,9035.0,224.47,224.61,224.38,224.51,9035.0
2025-06-13 12:05:00,224.54,224.88,224.54,224.82,3208.0,224.54,224.88,224.54,224.82,3208.0
2025-06-13 12:10:00,224.84,224.98,224.79,224.96,8301.0,224.84,224.98,224.79,224.96,8301.0
2025-06-13 12:15:00,224.94,225.07,224.93,225.04,5357.0,224.94,225.07,224.93,225.04,5357.0
2025-06-13 12:20:00,225.08,225.08,224.82,224.83,8000.0,225.08,225.08,224.82,224.83,8000.0
2025-06-13 12:25:00,224.84,224.91,224.61,224.61,5900.0,224.84,224.91,224.61,224.61,5900.0
2025-06-13 12:30:00,224.66,224.76,224.65,224.69,2541.0,224.66,224.76,224.65,224.69,2541.0
2025-06-13 12:35:00,224.76,224.77,224.55,224.63,4953.0,224.76,224.77,224.55,224.63,4953.0
2025-06-13 12:40:00,224.69,224.69,224.42,224.5,3712.0,224.69,224.69,224.42,224.5,3712.0
2025-06-13 12:45:00,224.48,224.53,224.43,224.47,1400.0,224.48,224.53,224.43,224.47,1400.0
2025-06-13 12:50:00,224.45,224.98,224.45,224.89,4869.0,224.45,224.98,224.45,224.89,4869.0
2025-06-13 12:55:00,224.99,225.05,224.85,224.93,3721.0,224.99,225.05,224.85,224.93,3721.0
2025-06-13 13:00:00,224.93,224.95,224.75,224.76,6517.0,224.93,224.95,224.75,224.76,6517.0
2025-06-13 13:05:00,224.76,224.83,224.71,224.75,2431.0,224.76,224.83,224.71,224.75,2431.0
2025-06-13 13:10:00,224.75,224.88,224.62,224.82,4630.0,224.75,224.88,224.62,224.82,4630.0
2025-06-13 13:15:00,224.74,224.74,224.53,224.6,2526.0,224.74,224.74,224.53,224.6,2526.0
2025-06-13 13:20:00,224.65,224.8,224.62,224.67,2413.0,224.65,224.8,224.62,224.67,2413.0
2025-06-13 13:25:00,224.58,224.59,224.41,224.44,2882.0,224.58,224.59,224.41,224.44,2882.0
2025-06-13 13:30:00,224.4,224.65,224.38,224.44,10070.0,224.4,224.65,224.38,224.44,10070.0
2025-06-13 13:35:00,224.4,224.48,224.36,224.38,3377.0,224.4,224.48,224.36,224.38,3377.0
2025-06-13 13:40:00,224.35,224.51,224.3,224.39,6329.0,224.35,224.51,224.3,224.39,6329.0
2025-06-13 13:45:00,224.3,224.52,224.3,224.46,6792.0,224.3,224.52,224.3,224.46,6792.0
2025-06-13 13:50:00,224.5,224.67,224.46,224.63,3206.0,224.5,224.67,224.46,224.63,3206.0
2025-06-13 13:55:00,224.63,224.63,224.4,224.47,1968.0,224.63,224.63,224.4,224.47,1968.0
2025-06-13 14:00:00,224.46,224.65,224.29,224.36,10091.0,224.46,224.65,224.29,224.36,10091.0
2025-06-13 14:05:00,224.43,224.52,224.13,224.3,11536.0,224.43,224.52,224.13,224.3,11536.0
2025-06-13 14:10:00,224.28,224.45,224.24,224.25,3189.0,224.28,224.45,224.24,224.25,3189.0
2025-06-13 14:15:00,224.2,224.2,223.93,224.15,7708.0,224.2,224.2,223.93,224.15,7708.0
2025-06-13 14:20:00,224.11,224.11,223.89,223.91,7635.0,224.11,224.11,223.89,223.91,7635.0
2025-06-13 14:25:00,223.97,223.97,223.68,223.75,4787.0,223.97,223.97,223.68,223.75,4787.0
2025-06-13 14:30:00,223.76,223.86,223.49,223.61,5708.0,223.76,223.86,223.49,223.61,5708.0
2025-06-13 14:35:00,223.56,223.58,223.34,223.43,5747.0,223.56,223.58,223.34,223.43,5747.0
2025-06-13 14:40:00,223.41,223.5,223.26,223.38,6950.0,223.41,223.5,223.26,223.38,6950.0
2025-06-13 14:45:00,223.39,223.63,223.39,223.44,9346.0,223.39,223.63,223.39,223.44,9346.0
2025-06-13 14:50:00,223.42,223.58,223.42,223.53,3866.0,223.42,223.58,223.42,223.53,3866.0
2025-06-13 14:55:00,223.53,223.53,223.34,223.52,5340.0,223.53,223.53,223.34,223.52,5340.0
2025-06-13 15:00:00,223.61,223.69,223.3,223.44,8931.0,223.61,223.69,223.3,223.44,8931.0
2025-06-13 15:05:00,223.43,223.63,223.37,223.56,5005.0,223.43,223.63,223.37,223.56,5005.0
2025-06-13 15:10:00,223.55,223.58,223.41,223.49,6850.0,223.55,223.58,223.41,223.49,6850.0
2025-06-13 15:15:00,223.44,223.53,223.17,223.2,8583.0,223.44,223.53,223.17,223.2,8583.0
2025-06-13 15:20:00,223.18,223.32,223.07,223.09,12579.0,223.18,223.32,223.07,223.09,12579.0
2025-06-13 15:25:00,223.1,223.1,222.89,222.89,7863.0,223.1,223.1,222.89,222.89,7863.0
2025-06-13 15:30:00,222.91,223.16,222.91,223.03,12067.0,222.91,223.16,222.91,223.03,12067.0
2025-06-13 15:35:00,223.01,223.38,223.01,223.09,12542.0,223.01,223.38,223.01,223.09,12542.0
2025-06-13 15:40:00,223.09,223.23,222.95,223.01,10080.0,223.09,223.23,222.95,223.01,10080.0
2025-06-13 15:45:00,222.98,223.17,222.77,223.08,21878.0,222.98,223.17,222.77,223.08,21878.0
2025-06-13 15:50:00,223.04,223.14,223.0,223.03,26188.0,223.04,223.14,223.0,223.03,26188.0
2025-06-13 15:55:00,223.02,223.37,222.93,223.34,142255.0,223.02,223.37,222.93,223.34,142255.0
2025-06-16 09:30:00,224.04,224.56,223.77,224.21,35090.0,224.04,224.56,223.77,224.21,35090.0
2025-06-16 09:35:00,224.21,224.48,223.92,223.93,25796.0,224.21,224.48,223.92,223.93,25796.0
2025-06-16 09:40:00,224.04,224.39,223.96,224.21,20848.0,224.04,224.39,223.96,224.21,20848.0
2025-06-16 09:45:00,224.36,225.51,224.19,225.38,59744.0,224.36,225.51,224.19,225.38,59744.0
2025-06-16 09:50:00,225.37,225.53,225.17,225.31,9489.0,225.37,225.53,225.17,225.31,9489.0
2025-06-16 09:55:00,225.27,225.54,224.82,224.82,19958.0,225.27,225.54,224.82,224.82,19958.0
2025-06-16 10:00:00,224.93,225.4,224.93,225.4,9166.0,224.93,225.4,224.93,225.4,9166.0
2025-06-16 10:05:00,225.34,225.4,225.04,225.04,8167.0,225.34,225.4,225.04,225.04,8167.0
2025-06-16 10:10:00,225.12,225.14,224.84,225.03,6031.0,225.12,225.14,224.84,225.03,6031.0
2025-06-16 10:15:00,225.01,225.44,224.94,225.43,15006.0,225.01,225.44,224.94,225.43,15006.0
2025-06-16 10:20:00,225.44,225.59,225.33,225.47,8431.0,225.44,225.59,225.33,225.47,8431.0
2025-06-16 10:25:00,225.38,225.47,225.22,225.31,5573.0,225.38,225.47,225.22,225.31,5573.0
2025-06-16 10:30:00,225.4,225.58,225.28,225.28,14854.0,225.4,225.58,225.28,225.28,14854.0
2025-06-16 10:35:00,225.21,225.45,225.02,225.13,8291.0,225.21,225.45,225.02,225.13,8291.0
2025-06-16 10:40:00,225.17,225.69,225.1,225.61,26201.0,225.17,225.69,225.1,225.61,26201.0
2025-06-16 10:45:00,225.63,225.68,225.24,225.24,12704.0,225.63,225.68,225.24,225.24,12704.0
2025-06-16 10:50:00,225.3,225.53,225.23,225.44,10601.0,225.3,225.53,225.23,225.44,10601.0
2025-06-16 10:55:00,225.44,225.54,225.27,225.37,16761.0,225.44,225.54,225.27,225.37,16761.0
2025-06-16 11:00:00,225.31,225.31,225.2,225.2,3941.0,225.31,225.31,225.2,225.2,3941.0
2025-06-16 11:05:00,225.16,225.16,224.84,224.96,8806.0,225.16,225.16,224.84,224.96,8806.0
2025-06-16 11:10:00,224.93,225.07,224.68,224.77,16042.0,224.93,225.07,224.68,224.77,16042.0
2025-06-16 11:15:00,224.81,224.92,224.75,224.84,13129.0,224.81,224.92,224.75,224.84,13129.0
2025-06-16 11:20:00,224.91,225.07,224.84,224.99,14135.0,224.91,225.07,224.84,224.99,14135.0
2025-06-16 11:25:00,225.0,225.01,224.73,224.84,13869.0,225.0,225.01,224.73,224.84,13869.0
2025-06-16 11:30:00,224.83,224.95,224.71,224.77,8472.0,224.83,224.95,224.71,224.77,8472.0
2025-06-16 11:35:00,224.74,224.96,224.7,224.88,7581.0,224.74,224.96,224.7,224.88,7581.0
2025-06-16 11:40:00,224.87,225.08,224.86,225.05,14309.0,224.87,225.08,224.86,225.05,14309.0
2025-06-16 11:45:00,225.09,225.12,224.92,224.92,7303.0,225.09,225.12,224.92,224.92,7303.0
2025-06-16 11:50:00,224.97,225.05,224.91,224.97,18216.0,224.97,225.05,224.91,224.97,18216.0
2025-06-16 11:55:00,225.02,225.02,224.79,224.95,20994.0,225.02,225.02,224.79,224.95,20994.0
2025-06-16 12:00:00,224.95,225.07,224.92,225.06,9134.0,224.95,225.07,224.92,225.06,9134.0
2025-06-16 12:05:00,225.02,225.29,225.02,225.22,18109.0,225.02,225.29,225.02,225.22,18109.0
2025-06-16 12:10:00,225.27,225.5,225.23,225.47,23777.0,225.27,225.5,225.23,225.47,23777.0
2025-06-16 12:15:00,225.4,225.65,225.4,225.56,10048.0,225.4,225.65,225.4,225.56,10048.0
2025-06-16 12:20:00,225.54,225.72,225.54,225.65,12200.0,225.54,225.72,225.54,225.65,12200.0
2025-06-16 12:25:00,225.64,225.64,225.35,225.56,4402.0,225.64,225.64,225.35,225.56,4402.0
2025-06-16 12:30:00,225.58,225.65,225.55,225.65,2900.0,225.58,225.65,225.55,225.65,2900.0
2025-06-16 12:35:00,225.64,225.69,225.47,225.55,5385.0,225.64,225.69,225.47,225.55,5385.0
2025-06-16 12:40:00,225.54,225.63,225.47,225.58,7171.0,225.54,225.63,225.47,225.58,7171.0
2025-06-16 12:45:00,225.51,225.85,225.51,225.8,7428.0,225.51,225.85,225.51,225.8,7428.0
2025-06-16 12:50:00,225.78,225.81,225.72,225.75,3446.0,225.78,225.81,225.72,225.75,3446.0
2025-06-16 12:55:00,225.7,225.74,225.53,225.64,3130.0,225.7,225.74,225.53,225.64,3130.0
2025-06-16 13:00:00,225.65,225.74,225.62,225.67,3143.0,225.65,225.74,225.62,225.67,3143.0
2025-06-16 13:05:00,225.74,225.78,225.65,225.78,4184.0,225.74,225.78,225.65,225.78,4184.0
2025-06-16 13:10:00,225.76,225.8,225.56,225.56,7660.0,225.76,225.8,225.56,225.56,7660.0
2025-06-16 13:15:00,225.56,225.65,225.56,225.64,7131.0,225.56,225.65,225.56,225.64,7131.0
2025-06-16 13:20:00,225.64,225.83,225.56,225.76,8430.0,225.64,225.83,225.56,225.76,8430.0
2025-06-16 13:25:00,225.8,225.97,225.8,225.83,10580.0,225.8,225.97,225.8,225.83,10580.0
2025-06-16 13:30:00,225.87,226.19,225.87,226.11,107892.0,225.87,226.19,225.87,226.11,107892.0
2025-06-16 13:35:00,226.12,226.12,225.96,226.03,4238.0,226.12,226.12,225.96,226.03,4238.0
2025-06-16 13:40:00,226.08,226.08,225.93,226.06,19778.0,226.08,226.08,225.93,226.06,19778.0
2025-06-16 13:45:00,226.06,226.09,225.77,225.83,9045.0,226.06,226.09,225.77,225.83,9045.0
2025-06-16 13:50:00,225.81,225.91,225.77,225.8,9255.0,225.81,225.91,225.77,225.8,9255.0
2025-06-16 13:55:00,225.81,225.89,225.55,225.56,3863.0,225.81,225.89,225.55,225.56,3863.0
2025-06-16 14:00:00,225.56,225.63,225.53,225.61,7769.0,225.56,225.63,225.53,225.61,7769.0
2025-06-16 14:05:00,225.61,225.69,225.49,225.52,4782.0,225.61,225.69,225.49,225.52,4782.0
2025-06-16 14:10:00,225.56,225.57,225.3,225.36,262452.0,225.56,225.57,225.3,225.36,262452.0
2025-06-16 14:15:00,225.34,225.38,225.3,225.32,6724.0,225.34,225.38,225.3,225.32,6724.0
2025-06-16 14:20:00,225.32,225.34,225.16,225.34,8120.0,225.32,225.34,225.16,225.34,8120.0
2025-06-16 14:25:00,225.29,225.4,225.27,225.33,15088.0,225.29,225.4,225.27,225.33,15088.0
2025-06-16 14:30:00,225.33,225.43,225.31,225.38,5789.0,225.33,225.43,225.31,225.38,5789.0
2025-06-16 14:35:00,225.38,225.55,225.3,225.52,7770.0,225.38,225.55,225.3,225.52,7770.0
2025-06-16 14:40:00,225.52,225.58,225.41,225.42,5965.0,225.52,225.58,225.41,225.42,5965.0
2025-06-16 14:45:00,225.37,225.38,225.08,225.11,6749.0,225.37,225.38,225.08,225.11,6749.0
2025-06-16 14:50:00,225.11,225.19,225.03,225.12,57154.0,225.11,225.19,225.03,225.12,57154.0
2025-06-16 14:55:00,225.17,225.29,225.12,225.2,8325.0,225.17,225.29,225.12,225.2,8325.0
2025-06-16 15:00:00,225.17,225.25,225.07,225.07,9140.0,225.17,225.25,225.07,225.07,9140.0
2025-06-16 15:05:00,225.06,225.07,224.88,224.91,12504.0,225.06,225.07,224.88,224.91,12504.0
2025-06-16 15:10:00,224.91,225.04,224.89,224.96,13596.0,224.91,225.04,224.89,224.96,13596.0
2025-06-16 15:15:00,224.98,225.05,224.95,224.98,8148.0,224.98,225.05,224.95,224.98,8148.0
2025-06-16 15:20:00,224.98,225.18,224.83,224.83,18313.0,224.98,225.18,224.83,224.83,18313.0
2025-06-16 15:25:00,224.83,224.97,224.73,224.75,18151.0,224.83,224.97,224.73,224.75,18151.0
2025-06-16 15:30:00,224.76,224.77,224.64,224.72,35185.0,224.76,224.77,224.64,224.72,35185.0
2025-06-16 15:35:00,224.74,224.78,224.57,224.66,13902.0,224.74,224.78,224.57,224.66,13902.0
2025-06-16 15:40:00,224.64,224.72,224.6,224.65,12313.0,224.64,224.72,224.6,224.65,12313.0
2025-06-16 15:45:00,224.69,224.95,224.65,224.78,10142.0,224.69,224.95,224.65,224.78,10142.0
2025-06-16 15:50:00,224.74,224.92,224.68,224.82,40130.0,224.74,224.92,224.68,224.82,40130.0
2025-06-16 15:55:00,224.83,224.86,224.51,224.67,111899.0,224.83,224.86,224.51,224.67,111899.0
2025-06-17 09:30:00,223.77,224.01,222.76,223.3,180503.0,223.77,224.01,222.76,223.3,180503.0
2025-06-17 09:35:00,223.1,223.54,222.85,223.53,9624.0,223.1,223.54,222.85,223.53,9624.0
2025-06-17 09:40:00,223.5,223.63,223.36,223.63,13855.0,223.5,223.63,223.36,223.63,13855.0
2025-06-17 09:45:00,223.58,223.78,222.75,223.03,30067.0,223.58,223.78,222.75,223.03,30067.0
2025-06-17 09:50:00,222.97,223.23,222.86,223.1,37301.0,222.97,223.23,222.86,223.1,37301.0
2025-06-17 09:55:00,223.14,223.21,222.29,222.49,20293.0,223.14,223.21,222.29,222.49,20293.0
2025-06-17 10:00:00,222.53,222.55,222.0,222.32,101013.0,222.53,222.55,222.0,222.32,101013.0
2025-06-17 10:05:00,222.4,222.91,222.24,222.48,21367.0,222.4,222.91,222.24,222.48,21367.0
2025-06-17 10:10:00,222.52,222.72,222.43,222.54,6566.0,222.52,222.72,222.43,222.54,6566.0
2025-06-17 10:15:00,222.59,222.6,221.92,221.93,46558.0,222.59,222.6,221.92,221.93,46558.0
2025-06-17 10:20:00,221.89,222.18,221.84,221.84,6230.0,221.89,222.18,221.84,221.84,6230.0
2025-06-17 10:25:00,221.84,222.0,221.83,221.98,7678.0,221.84,222.0,221.83,221.98,7678.0
2025-06-17 10:30:00,221.96,222.2,221.95,222.1,11741.0,221.96,222.2,221.95,222.1,11741.0
2025-06-17 10:35:00,222.07,222.35,222.01,222.33,13030.0,222.07,222.35,222.01,222.33,13030.0
2025-06-17 10:40:00,222.32,222.46,222.26,222.28,11440.0,222.32,222.46,222.26,222.28,11440.0
2025-06-17 10:45:00,222.3,222.38,222.25,222.32,4469.0,222.3,222.38,222.25,222.32,4469.0
2025-06-17 10:50:00,222.32,222.46,222.15,222.24,14378.0,222.32,222.46,222.15,222.24,14378.0
2025-06-17 10:55:00,222.22,222.37,222.12,222.28,17632.0,222.22,222.37,222.12,222.28,17632.0
2025-06-17 11:00:00,222.19,222.31,222.03,222.14,8641.0,222.19,222.31,222.03,222.14,8641.0
2025-06-17 11:05:00,222.08,222.12,221.91,221.91,4327.0,222.08,222.12,221.91,221.91,4327.0
2025-06-17 11:10:00,221.92,222.14,221.92,222.11,6683.0,221.92,222.14,221.92,222.11,6683.0
2025-06-17 11:15:00,222.08,222.09,221.65,221.78,10337.0,222.08,222.09,221.65,221.78,10337.0
2025-06-17 11:20:00,221.7,221.85,221.65,221.72,4245.0,221.7,221.85,221.65,221.72,4245.0
2025-06-17 11:25:00,221.73,221.77,221.62,221.65,3411.0,221.73,221.77,221.62,221.65,3411.0
2025-06-17 11:30:00,221.61,221.76,221.48,221.65,4505.0,221.61,221.76,221.48,221.65,4505.0
2025-06-17 11:35:00,221.71,221.76,221.45,221.48,15800.0,221.71,221.76,221.45,221.48,15800.0
2025-06-17 11:40:00,221.46,221.48,221.32,221.32,7437.0,221.46,221.48,221.32,221.32,7437.0
2025-06-17 11:45:00,221.36,221.39,221.25,221.32,20951.0,221.36,221.39,221.25,221.32,20951.0
2025-06-17 11:50:00,221.26,221.7,221.23,221.55,18792.0,221.26,221.7,221.23,221.55,18792.0
2025-06-17 11:55:00,221.55,221.59,221.28,221.53,6853.0,221.55,221.59,221.28,221.53,6853.0
2025-06-17 12:00:00,221.53,221.73,221.53,221.61,4615.0,221.53,221.73,221.53,221.61,4615.0
2025-06-17 12:05:00,221.62,221.75,221.42,221.57,7326.0,221.62,221.75,221.42,221.57,7326.0
2025-06-17 12:10:00,221.61,221.98,221.57,221.97,4117.0,221.61,221.98,221.57,221.97,4117.0
2025-06-17 12:15:00,221.87,222.07,221.86,222.0,4002.0,221.87,222.07,221.86,222.0,4002.0
2025-06-17 12:20:00,221.99,221.99,221.71,221.79,6186.0,221.99,221.99,221.71,221.79,6186.0
2025-06-17 12:25:00,221.84,221.92,221.78,221.87,3044.0,221.84,221.92,221.78,221.87,3044.0
2025-06-17 12:30:00,221.91,222.0,221.82,221.99,4263.0,221.91,222.0,221.82,221.99,4263.0
2025-06-17 12:35:00,221.98,221.98,221.84,221.93,4843.0,221.98,221.98,221.84,221.93,4843.0
2025-06-17 12:40:00,221.91,222.0,221.77,221.78,8682.0,221.91,222.0,221.77,221.78,8682.0
2025-06-17 12:45:00,221.9,221.9,221.67,221.73,4323.0,221.9,221.9,221.67,221.73,4323.0
2025-06-17 12:50:00,221.76,221.81,221.6,221.7,3530.0,221.76,221.81,221.6,221.7,3530.0
2025-06-17 12:55:00,221.7,221.7,221.46,221.47,2867.0,221.7,221.7,221.46,221.47,2867.0
2025-06-17 13:00:00,221.53,221.63,221.41,221.61,5571.0,221.53,221.63,221.41,221.61,5571.0
2025-06-17 13:05:00,221.5,221.54,221.38,221.51,3796.0,221.5,221.54,221.38,221.51,3796.0
2025-06-17 13:10:00,221.44,221.45,221.23,221.25,16373.0,221.44,221.45,221.23,221.25,16373.0
2025-06-17 13:15:00,221.25,221.29,221.06,221.12,8681.0,221.25,221.29,221.06,221.12,8681.0
2025-06-17 13:20:00,221.04,221.14,220.94,220.95,6031.0,221.04,221.14,220.94,220.95,6031.0
2025-06-17 13:25:00,220.86,220.86,220.65,220.65,3136.0,220.86,220.86,220.65,220.65,3136.0
2025-06-17 13:30:00,220.67,220.91,220.6,220.89,3679.0,220.67,220.91,220.6,220.89,3679.0
2025-06-17 13:35:00,220.93,221.08,220.9,220.9,6412.0,220.93,221.08,220.9,220.9,6412.0
2025-06-17 13:40:00,220.82,220.98,220.65,220.65,5329.0,220.82,220.98,220.65,220.65,5329.0
2025-06-17 13:45:00,220.69,220.69,220.4,220.5,12752.0,220.69,220.69,220.4,220.5,12752.0
2025-06-17 13:50:00,220.5,220.55,220.33,220.43,27374.0,220.5,220.55,220.33,220.43,27374.0
2025-06-17 13:55:00,220.49,220.66,220.46,220.47,43924.0,220.49,220.66,220.46,220.47,43924.0
2025-06-17 14:00:00,220.46,220.46,219.95,220.06,20567.0,220.46,220.46,219.95,220.06,20567.0
2025-06-17 14:05:00,220.06,220.12,219.92,220.11,13630.0,220.06,220.12,219.92,220.11,13630.0
2025-06-17 14:10:00,220.11,220.2,220.03,220.03,5258.0,220.11,220.2,220.03,220.03,5258.0
2025-06-17 14:15:00,220.09,220.1,219.9,219.91,6135.0,220.09,220.1,219.9,219.91,6135.0
2025-06-17 14:20:00,219.96,220.07,219.92,220.04,19264.0,219.96,220.07,219.92,220.04,19264.0
2025-06-17 14:25:00,219.88,220.0,219.82,219.93,9282.0,219.88,220.0,219.82,219.93,9282.0
2025-06-17 14:30:00,219.9,220.0,219.88,219.99,7648.0,219.9,220.0,219.88,219.99,7648.0
2025-06-17 14:35:00,219.99,220.1,219.94,220.0,7898.0,219.99,220.1,219.94,220.0,7898.0
2025-06-17 14:40:00,219.99,220.01,219.85,219.96,10356.0,219.99,220.01,219.85,219.96,10356.0
2025-06-17 14:45:00,219.99,220.05,219.92,219.97,12704.0,219.99,220.05,219.92,219.97,12704.0
2025-06-17 14:50:00,219.98,220.15,219.94,219.96,13092.0,219.98,220.15,219.94,219.96,13092.0
2025-06-17 14:55:00,220.0,220.21,220.0,220.14,13564.0,220.0,220.21,220.0,220.14,13564.0
2025-06-17 15:00:00,220.14,220.15,219.77,219.77,12477.0,220.14,220.15,219.77,219.77,12477.0
2025-06-17 15:05:00,219.74,219.79,219.65,219.67,9620.0,219.74,219.79,219.65,219.67,9620.0
2025-06-17 15:10:00,219.68,220.03,219.68,219.99,22600.0,219.68,220.03,219.68,219.99,22600.0
2025-06-17 15:15:00,219.99,220.11,219.98,220.02,17739.0,219.99,220.11,219.98,220.02,17739.0
2025-06-17 15:20:00,220.01,220.21,220.0,220.16,22949.0,220.01,220.21,220.0,220.16,22949.0
2025-06-17 15:25:00,220.17,220.2,220.06,220.1,11084.0,220.17,220.2,220.06,220.1,11084.0
2025-06-17 15:30:00,220.09,220.22,220.07,220.14,19788.0,220.09,220.22,220.07,220.14,19788.0
2025-06-17 15:35:00,220.17,220.23,220.16,220.16,25713.0,220.17,220.23,220.16,220.16,25713.0
2025-06-17 15:40:00,220.17,220.17,220.01,220.14,16784.0,220.17,220.17,220.01,220.14,16784.0
2025-06-17 15:45:00,220.14,220.53,220.14,220.48,16476.0,220.14,220.53,220.14,220.48,16476.0
2025-06-17 15:50:00,220.44,220.62,220.35,220.39,25509.0,220.44,220.62,220.35,220.39,25509.0
2025-06-17 15:55:00,220.38,220.66,220.33,220.52,93508.0,220.38,220.66,220.33,220.52,93508.0
2025-06-18 09:30:00,220.98,221.29,220.25,221.28,30794.0,220.98,221.29,220.25,221.28,30794.0
2025-06-18 09:35:00,221.35,221.78,221.32,221.41,18885.0,221.35,221.78,221.32,221.41,18885.0
2025-06-18 09:40:00,221.25,221.25,220.6,220.6,8634.0,221.25,221.25,220.6,220.6,8634.0
2025-06-18 09:45:00,220.76,220.98,220.73,220.75,19029.0,220.76,220.98,220.73,220.75,19029.0
2025-06-18 09:50:00,220.81,221.3,220.75,221.22,32770.0,220.81,221.3,220.75,221.22,32770.0
2025-06-18 09:55:00,221.22,221.35,221.13,221.35,3814.0,221.22,221.35,221.13,221.35,3814.0
2025-06-18 10:00:00,221.27,221.78,221.22,221.77,26588.0,221.27,221.78,221.22,221.77,26588.0
2025-06-18 10:05:00,221.77,222.03,221.37,221.66,20257.0,221.77,222.03,221.37,221.66,20257.0
2025-06-18 10:10:00,221.68,221.84,221.44,221.84,8483.0,221.68,221.84,221.44,221.84,8483.0
2025-06-18 10:15:00,221.75,221.82,221.61,221.7,6638.0,221.75,221.82,221.61,221.7,6638.0
2025-06-18 10:20:00,221.8,221.92,221.57,221.92,7646.0,221.8,221.92,221.57,221.92,7646.0
2025-06-18 10:25:00,221.92,222.04,221.85,221.89,4695.0,221.92,222.04,221.85,221.89,4695.0
2025-06-18 10:30:00,221.89,221.99,221.74,221.77,5371.0,221.89,221.99,221.74,221.77,5371.0
2025-06-18 10:35:00,221.8,221.9,221.7,221.87,21587.0,221.8,221.9,221.7,221.87,21587.0
2025-06-18 10:40:00,221.87,221.95,221.72,221.87,29118.0,221.87,221.95,221.72,221.87,29118.0
2025-06-18 10:45:00,221.87,222.06,221.64,221.67,31512.0,221.87,222.06,221.64,221.67,31512.0
2025-06-18 10:50:00,221.76,221.8,221.57,221.66,9918.0,221.76,221.8,221.57,221.66,9918.0
2025-06-18 10:55:00,221.61,221.86,221.58,221.81,27281.0,221.61,221.86,221.58,221.81,27281.0
2025-06-18 11:00:00,221.81,222.02,221.72,222.01,21720.0,221.81,222.02,221.72,222.01,21720.0
2025-06-18 11:05:00,222.09,222.09,221.67,221.73,5956.0,222.09,222.09,221.67,221.73,5956.0
2025-06-18 11:10:00,221.72,221.72,221.53,221.66,7950.0,221.72,221.72,221.53,221.66,7950.0
2025-06-18 11:15:00,221.65,221.82,221.65,221.74,11387.0,221.65,221.82,221.65,221.74,11387.0
2025-06-18 11:20:00,221.74,221.92,221.69,221.92,15869.0,221.74,221.92,221.69,221.92,15869.0
2025-06-18 11:25:00,221.86,221.91,221.76,221.78,3955.0,221.86,221.91,221.76,221.78,3955.0
2025-06-18 11:30:00,221.78,221.97,221.76,221.77,7339.0,221.78,221.97,221.76,221.77,7339.0
2025-06-18 11:35:00,221.77,221.86,221.65,221.69,12560.0,221.77,221.86,221.65,221.69,12560.0
2025-06-18 11:40:00,221.64,221.72,221.49,221.66,8123.0,221.64,221.72,221.49,221.66,8123.0
2025-06-18 11:45:00,221.68,221.69,221.59,221.59,3384.0,221.68,221.69,221.59,221.59,3384.0
2025-06-18 11:50:00,221.52,221.66,221.52,221.63,3837.0,221.52,221.66,221.52,221.63,3837.0
2025-06-18 11:55:00,221.59,221.6,221.46,221.46,2312.0,221.59,221.6,221.46,221.46,2312.0
2025-06-18 12:00:00,221.38,221.53,221.18,221.44,12684.0,221.38,221.53,221.18,221.44,12684.0
2025-06-18 12:05:00,221.44,221.44,221.28,221.28,19599.0,221.44,221.44,221.28,221.28,19599.0
2025-06-18 12:10:00,221.23,221.35,221.2,221.22,5518.0,221.23,221.35,221.2,221.22,5518.0
2025-06-18 12:15:00,221.22,221.29,221.04,221.16,3731.0,221.22,221.29,221.04,221.16,3731.0
2025-06-18 12:20:00,221.15,221.29,221.02,221.28,5748.0,221.15,221.29,221.02,221.28,5748.0
2025-06-18 12:25:00,221.32,221.32,221.11,221.22,4952.0,221.32,221.32,221.11,221.22,4952.0
2025-06-18 12:30:00,221.18,221.19,221.07,221.1,3572.0,221.18,221.19,221.07,221.1,3572.0
2025-06-18 12:35:00,221.02,221.06,220.79,220.86,11285.0,221.02,221.06,220.79,220.86,11285.0
2025-06-18 12:40:00,220.88,220.9,220.78,220.78,2341.0,220.88,220.9,220.78,220.78,2341.0
2025-06-18 12:45:00,220.81,220.87,220.66,220.66,3018.0,220.81,220.87,220.66,220.66,3018.0
2025-06-18 12:50:00,220.75,220.83,220.6,220.6,4870.0,220.75,220.83,220.6,220.6,4870.0
2025-06-18 12:55:00,220.59,220.66,220.53,220.53,2139.0,220.59,220.66,220.53,220.53,2139.0
2025-06-18 13:00:00,220.56,220.63,220.48,220.59,13470.0,220.56,220.63,220.48,220.59,13470.0
2025-06-18 13:05:00,220.61,220.71,220.56,220.67,13368.0,220.61,220.71,220.56,220.67,13368.0
2025-06-18 13:10:00,220.69,220.69,220.55,220.61,11063.0,220.69,220.69,220.55,220.61,11063.0
2025-06-18 13:15:00,220.61,220.73,220.61,220.68,3474.0,220.61,220.73,220.61,220.68,3474.0
2025-06-18 13:20:00,220.68,220.86,220.68,220.8,67234.0,220.68,220.86,220.68,220.8,67234.0
2025-06-18 13:25:00,220.8,220.88,220.77,220.83,12266.0,220.8,220.88,220.77,220.83,12266.0
2025-06-18 13:30:00,220.83,220.92,220.75,220.81,8396.0,220.83,220.92,220.75,220.81,8396.0
2025-06-18 13:35:00,220.75,220.92,220.73,220.92,21306.0,220.75,220.92,220.73,220.92,21306.0
2025-06-18 13:40:00,220.93,221.04,220.9,221.01,3584.0,220.93,221.04,220.9,221.01,3584.0
2025-06-18 13:45:00,220.94,221.08,220.92,221.0,11336.0,220.94,221.08,220.92,221.0,11336.0
2025-06-18 13:50:00,220.99,221.05,220.96,221.0,10192.0,220.99,221.05,220.96,221.0,10192.0
2025-06-18 13:55:00,220.94,221.05,220.79,220.83,4931.0,220.94,221.05,220.79,220.83,4931.0
2025-06-18 14:00:00,220.92,221.21,220.67,220.67,26678.0,220.92,221.21,220.67,220.67,26678.0
2025-06-18 14:05:00,220.64,220.92,220.61,220.7,13157.0,220.64,220.92,220.61,220.7,13157.0
2025-06-18 14:10:00,220.62,220.76,220.59,220.7,3146.0,220.62,220.76,220.59,220.7,3146.0
2025-06-18 14:15:00,220.66,220.83,220.63,220.68,4022.0,220.66,220.83,220.63,220.68,4022.0
2025-06-18 14:20:00,220.73,220.89,220.62,220.85,8308.0,220.73,220.89,220.62,220.85,8308.0
2025-06-18 14:25:00,220.85,221.08,220.84,221.04,6310.0,220.85,221.08,220.84,221.04,6310.0
2025-06-18 14:30:00,221.05,221.51,221.05,221.51,8273.0,221.05,221.51,221.05,221.51,8273.0
2025-06-18 14:35:00,221.45,221.8,221.2,221.66,10898.0,221.45,221.8,221.2,221.66,10898.0
2025-06-18 14:40:00,221.7,222.14,221.67,221.97,7348.0,221.7,222.14,221.67,221.97,7348.0
2025-06-18 14:45:00,221.89,221.92,221.6,221.74,6773.0,221.89,221.92,221.6,221.74,6773.0
2025-06-18 14:50:00,221.74,221.76,221.52,221.63,14173.0,221.74,221.76,221.52,221.63,14173.0
2025-06-18 14:55:00,221.64,221.64,221.13,221.27,11880.0,221.64,221.64,221.13,221.27,11880.0
2025-06-18 15:00:00,221.22,221.71,221.14,221.71,10720.0,221.22,221.71,221.14,221.71,10720.0
2025-06-18 15:05:00,221.74,221.8,221.36,221.37,8621.0,221.74,221.8,221.36,221.37,8621.0
2025-06-18 15:10:00,221.37,221.83,221.16,221.66,16380.0,221.37,221.83,221.16,221.66,16380.0
2025-06-18 15:15:00,221.61,221.77,221.49,221.77,9542.0,221.61,221.77,221.49,221.77,9542.0
2025-06-18 15:20:00,221.77,221.93,221.71,221.8,8824.0,221.77,221.93,221.71,221.8,8824.0
2025-06-18 15:25:00,221.74,221.82,221.36,221.4,10448.0,221.74,221.82,221.36,221.4,10448.0
2025-06-18 15:30:00,221.33,221.41,221.23,221.3,19521.0,221.33,221.41,221.23,221.3,19521.0
2025-06-18 15:35:00,221.28,221.73,221.27,221.58,23589.0,221.28,221.73,221.27,221.58,23589.0
2025-06-18 15:40:00,221.57,221.84,221.52,221.84,21889.0,221.57,221.84,221.52,221.84,21889.0
2025-06-18 15:45:00,221.8,221.82,221.69,221.72,25215.0,221.8,221.82,221.69,221.72,25215.0
2025-06-18 15:50:00,221.68,221.99,221.68,221.81,47273.0,221.68,221.99,221.68,221.81,47273.0
2025-06-18 15:55:00,221.8,222.08,221.77,222.02,212290.0,221.8,222.08,221.77,222.02,212290.0
2025-06-20 09:30:00,222.61,223.78,222.39,223.57,329909.0,222.61,223.78,222.39,223.57,329909.0
2025-06-20 09:35:00,223.58,223.58,222.61,223.43,22141.0,223.58,223.58,222.61,223.43,22141.0
2025-06-20 09:40:00,223.43,223.68,223.4,223.48,52669.0,223.43,223.68,223.4,223.48,52669.0
2025-06-20 09:45:00,223.39,223.58,222.51,222.6,17403.0,223.39,223.58,222.51,222.6,17403.0
2025-06-20 09:50:00,222.51,222.86,222.33,222.86,4126.0,222.51,222.86,222.33,222.86,4126.0
2025-06-20 09:55:00,222.86,223.15,222.76,223.1,10667.0,222.86,223.15,222.76,223.1,10667.0
2025-06-20 10:00:00,223.22,223.22,222.69,222.8,17803.0,223.22,223.22,222.69,222.8,17803.0
2025-06-20 10:05:00,222.69,222.76,222.37,222.55,12489.0,222.69,222.76,222.37,222.55,12489.0
2025-06-20 10:10:00,222.53,222.77,222.51,222.62,14034.0,222.53,222.77,222.51,222.62,14034.0
2025-06-20 10:15:00,222.57,222.83,222.33,222.71,11303.0,222.57,222.83,222.33,222.71,11303.0
2025-06-20 10:20:00,222.77,222.93,222.66,222.66,8964.0,222.77,222.93,222.66,222.66,8964.0
2025-06-20 10:25:00,222.59,222.66,222.29,222.41,5494.0,222.59,222.66,222.29,222.41,5494.0
2025-06-20 10:30:00,222.38,222.48,222.17,222.18,3853.0,222.38,222.48,222.17,222.18,3853.0
2025-06-20 10:35:00,222.17,222.28,222.09,222.17,20250.0,222.17,222.28,222.09,222.17,20250.0
2025-06-20 10:40:00,222.28,222.56,221.88,222.13,19261.0,222.28,222.56,221.88,222.13,19261.0
2025-06-20 10:45:00,222.07,222.09,221.78,221.87,7188.0,222.07,222.09,221.78,221.87,7188.0
2025-06-20 10:50:00,221.83,221.98,221.57,221.81,9124.0,221.83,221.98,221.57,221.81,9124.0
2025-06-20 10:55:00,221.8,222.04,221.8,221.96,6293.0,221.8,222.04,221.8,221.96,6293.0
2025-06-20 11:00:00,221.9,222.01,221.5,221.55,5825.0,221.9,222.01,221.5,221.55,5825.0
2025-06-20 11:05:00,221.55,221.66,221.37,221.41,14848.0,221.55,221.66,221.37,221.41,14848.0
2025-06-20 11:10:00,221.44,221.67,221.43,221.58,24152.0,221.44,221.67,221.43,221.58,24152.0
2025-06-20 11:15:00,221.58,221.84,221.58,221.81,14686.0,221.58,221.84,221.58,221.81,14686.0
2025-06-20 11:20:00,221.76,221.87,221.65,221.87,7412.0,221.76,221.87,221.65,221.87,7412.0
2025-06-20 11:25:00,221.78,221.92,221.65,221.65,13102.0,221.78,221.92,221.65,221.65,13102.0
2025-06-20 11:30:00,221.68,222.01,221.68,221.98,11328.0,221.68,222.01,221.68,221.98,11328.0
2025-06-20 11:35:00,221.98,222.03,221.82,221.99,6110.0,221.98,222.03,221.82,221.99,6110.0
2025-06-20 11:40:00,221.94,222.28,221.86,222.24,165652.0,221.94,222.28,221.86,222.24,165652.0
2025-06-20 11:45:00,222.24,222.31,222.14,222.29,3539.0,222.24,222.31,222.14,222.29,3539.0
2025-06-20 11:50:00,222.25,222.25,221.95,221.96,5478.0,222.25,222.25,221.95,221.96,5478.0
2025-06-20 11:55:00,221.94,222.13,221.93,222.13,5230.0,221.94,222.13,221.93,222.13,5230.0
2025-06-20 12:00:00,222.1,222.12,221.93,222.0,4825.0,222.1,222.12,221.93,222.0,4825.0
2025-06-20 12:05:00,222.0,222.19,221.89,222.19,4184.0,222.0,222.19,221.89,222.19,4184.0
2025-06-20 12:10:00,222.27,222.33,222.01,222.01,1765.0,222.27,222.33,222.01,222.01,1765.0
2025-06-20 12:15:00,222.0,222.15,221.9,221.97,4446.0,222.0,222.15,221.9,221.97,4446.0
2025-06-20 12:20:00,222.06,222.15,221.95,222.06,4991.0,222.06,222.15,221.95,222.06,4991.0
2025-06-20 12:25:00,222.12,222.39,222.06,222.37,4238.0,222.12,222.39,222.06,222.37,4238.0
2025-06-20 12:30:00,222.4,222.46,222.35,222.45,5016.0,222.4,222.46,222.35,222.45,5016.0
2025-06-20 12:35:00,222.4,222.52,222.36,222.48,5534.0,222.4,222.52,222.36,222.48,5534.0
2025-06-20 12:40:00,222.46,222.46,222.17,222.18,2917.0,222.46,222.46,222.17,222.18,2917.0
2025-06-20 12:45:00,222.18,222.32,222.04,222.04,3643.0,222.18,222.32,222.04,222.04,3643.0
2025-06-20 12:50:00,222.03,222.27,222.03,222.27,6182.0,222.03,222.27,222.03,222.27,6182.0
2025-06-20 12:55:00,222.27,222.27,221.95,222.11,6594.0,222.27,222.27,221.95,222.11,6594.0
2025-06-20 13:00:00,222.03,222.34,222.03,222.13,5537.0,222.03,222.34,222.03,222.13,5537.0
2025-06-20 13:05:00,222.17,222.17,221.96,222.07,6568.0,222.17,222.17,221.96,222.07,6568.0
2025-06-20 13:10:00,222.06,222.15,221.94,221.94,5316.0,222.06,222.15,221.94,221.94,5316.0
2025-06-20 13:15:00,221.94,222.06,221.75,221.77,24726.0,221.94,222.06,221.75,221.77,24726.0
2025-06-20 13:20:00,221.69,221.77,221.6,221.75,9219.0,221.69,221.77,221.6,221.75,9219.0
2025-06-20 13:25:00,221.75,221.78,221.44,221.44,8063.0,221.75,221.78,221.44,221.44,8063.0
2025-06-20 13:30:00,221.45,221.58,221.3,221.46,5846.0,221.45,221.58,221.3,221.46,5846.0
2025-06-20 13:35:00,221.51,221.58,221.4,221.53,8101.0,221.51,221.58,221.4,221.53,8101.0
2025-06-20 13:40:00,221.52,221.6,221.4,221.4,8045.0,221.52,221.6,221.4,221.4,8045.0
2025-06-20 13:45:00,221.42,221.47,221.3,221.31,7574.0,221.42,221.47,221.3,221.31,7574.0
2025-06-20 13:50:00,221.28,221.37,221.2,221.27,7069.0,221.28,221.37,221.2,221.27,7069.0
2025-06-20 13:55:00,221.24,221.44,221.23,221.43,4148.0,221.24,221.44,221.23,221.43,4148.0
2025-06-20 14:00:00,221.43,221.52,221.37,221.49,19052.0,221.43,221.52,221.37,221.49,19052.0
2025-06-20 14:05:00,221.44,221.44,221.29,221.4,5395.0,221.44,221.44,221.29,221.4,5395.0
2025-06-20 14:10:00,221.4,221.59,221.38,221.58,8636.0,221.4,221.59,221.38,221.58,8636.0
2025-06-20 14:15:00,221.54,221.9,221.54,221.85,5471.0,221.54,221.9,221.54,221.85,5471.0
2025-06-20 14:20:00,221.86,221.86,221.75,221.81,7770.0,221.86,221.86,221.75,221.81,7770.0
2025-06-20 14:25:00,221.81,221.81,221.61,221.68,6662.0,221.81,221.81,221.61,221.68,6662.0
2025-06-20 14:30:00,221.71,221.77,221.62,221.67,6829.0,221.71,221.77,221.62,221.67,6829.0
2025-06-20 14:35:00,221.64,221.7,221.46,221.51,12112.0,221.64,221.7,221.46,221.51,12112.0
2025-06-20 14:40:00,221.52,221.62,221.47,221.6,12450.0,221.52,221.62,221.47,221.6,12450.0
2025-06-20 14:45:00,221.6,221.68,221.59,221.67,6982.0,221.6,221.68,221.59,221.67,6982.0
2025-06-20 14:50:00,221.64,221.69,221.56,221.66,11691.0,221.64,221.69,221.56,221.66,11691.0
2025-06-20 14:55:00,221.59,221.65,221.34,221.56,14178.0,221.59,221.65,221.34,221.56,14178.0
2025-06-20 15:00:00,221.6,222.01,221.6,221.94,36201.0,221.6,222.01,221.6,221.94,36201.0
2025-06-20 15:05:00,221.93,221.93,221.61,221.66,7672.0,221.93,221.93,221.61,221.66,7672.0
2025-06-20 15:10:00,221.67,221.88,221.53,221.88,52110.0,221.67,221.88,221.53,221.88,52110.0
2025-06-20 15:15:00,221.87,221.98,221.83,221.96,13653.0,221.87,221.98,221.83,221.96,13653.0
2025-06-20 15:20:00,221.93,222.02,221.84,221.97,24008.0,221.93,222.02,221.84,221.97,24008.0
2025-06-20 15:25:00,221.93,221.99,221.73,221.83,8769.0,221.93,221.99,221.73,221.83,8769.0
2025-06-20 15:30:00,221.84,222.01,221.84,221.96,16622.0,221.84,222.01,221.84,221.96,16622.0
2025-06-20 15:35:00,221.93,222.17,221.79,222.17,13953.0,221.93,222.17,221.79,222.17,13953.0
2025-06-20 15:40:00,222.14,222.26,222.01,222.25,11807.0,222.14,222.26,222.01,222.25,11807.0
2025-06-20 15:45:00,222.24,222.32,222.18,222.18,22647.0,222.24,222.32,222.18,222.18,22647.0
2025-06-20 15:50:00,222.2,222.6,222.17,222.41,36402.0,222.2,222.6,222.17,222.41,36402.0
2025-06-20 15:55:00,222.46,222.58,222.19,222.48,165422.0,222.46,222.58,222.19,222.48,165422.0